date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,85.6,85.95,85.6,85.95,19400.0,44.0019,44.1818,44.0019,44.1818,19400.0
2007-04-02 09:35:00,85.95,86.25,85.3,85.55,61000.0,44.1818,44.3361,43.8477,43.9762,61000.0
2007-04-02 09:40:00,85.55,85.73,85.38,85.52,68500.0,43.9762,44.0688,43.8888,43.9608,68500.0
2007-04-02 09:45:00,85.56,85.58,85.38,85.41,61900.0,43.9814,43.9916,43.8888,43.9043,61900.0
2007-04-02 09:50:00,85.41,85.52,85.23,85.52,137200.0,43.9043,43.9608,43.8117,43.9608,137200.0
2007-04-02 09:55:00,85.54,85.71,85.33,85.41,84800.0,43.9711,44.0585,43.8631,43.9043,84800.0
2007-04-02 10:00:00,85.42,85.5,85.25,85.5,62300.0,43.9094,43.9505,43.822,43.9505,62300.0
2007-04-02 10:05:00,85.53,85.56,85.26,85.36,43900.0,43.9659,43.9814,43.8272,43.8786,43900.0
2007-04-02 10:10:00,85.36,85.42,85.24,85.36,18400.0,43.8786,43.9094,43.8169,43.8786,18400.0
2007-04-02 10:15:00,85.37,85.39,85.18,85.36,28500.0,43.8837,43.894,43.786,43.8786,28500.0
2007-04-02 10:20:00,85.36,85.42,85.27,85.41,9800.0,43.8786,43.9094,43.8323,43.9043,9800.0
2007-04-02 10:25:00,85.43,85.61,85.4,85.61,29400.0,43.9145,44.0071,43.8991,44.0071,29400.0
2007-04-02 10:30:00,85.61,85.85,85.61,85.8,162900.0,44.0071,44.1304,44.0071,44.1047,162900.0
2007-04-02 10:35:00,85.8,85.88,85.8,85.85,74400.0,44.1047,44.1459,44.1047,44.1304,74400.0
2007-04-02 10:40:00,85.85,85.87,85.77,85.82,22200.0,44.1304,44.1407,44.0893,44.115,22200.0
2007-04-02 10:45:00,85.82,85.84,85.72,85.79,42100.0,44.115,44.1253,44.0636,44.0996,42100.0
2007-04-02 10:50:00,85.81,85.91,85.79,85.91,16300.0,44.1099,44.1613,44.0996,44.1613,16300.0
2007-04-02 10:55:00,85.91,86.11,85.91,86.1,46000.0,44.1613,44.2641,44.1613,44.2589,46000.0
2007-04-02 11:00:00,86.1,86.22,85.99,86.19,99200.0,44.2589,44.3206,44.2024,44.3052,99200.0
2007-04-02 11:05:00,86.19,86.23,86.14,86.14,17700.0,44.3052,44.3258,44.2795,44.2795,17700.0
2007-04-02 11:10:00,86.14,86.18,86.07,86.17,36600.0,44.2795,44.3001,44.2435,44.2949,36600.0
2007-04-02 11:15:00,86.17,86.18,86.13,86.13,14400.0,44.2949,44.3001,44.2744,44.2744,14400.0
2007-04-02 11:20:00,86.13,86.22,86.1,86.22,18400.0,44.2744,44.3206,44.2589,44.3206,18400.0
2007-04-02 11:25:00,86.22,86.26,86.08,86.15,50100.0,44.3206,44.3412,44.2487,44.2846,50100.0
2007-04-02 11:30:00,86.18,86.23,86.05,86.17,43000.0,44.3001,44.3258,44.2332,44.2949,43000.0
2007-04-02 11:35:00,86.18,86.25,86.17,86.22,32700.0,44.3001,44.3361,44.2949,44.3206,32700.0
2007-04-02 11:40:00,86.21,86.23,86.15,86.17,14900.0,44.3155,44.3258,44.2846,44.2949,14900.0
2007-04-02 11:45:00,86.17,86.17,86.0,86.1,95300.0,44.2949,44.2949,44.2075,44.2589,95300.0
2007-04-02 11:50:00,86.1,86.14,86.02,86.14,28800.0,44.2589,44.2795,44.2178,44.2795,28800.0
2007-04-02 11:55:00,86.14,86.21,86.13,86.2,15400.0,44.2795,44.3155,44.2744,44.3104,15400.0
2007-04-02 12:00:00,86.2,86.24,86.16,86.22,15400.0,44.3104,44.3309,44.2898,44.3206,15400.0
2007-04-02 12:05:00,86.22,86.24,86.18,86.18,18000.0,44.3206,44.3309,44.3001,44.3001,18000.0
2007-04-02 12:10:00,86.18,86.24,86.18,86.24,21400.0,44.3001,44.3309,44.3001,44.3309,21400.0
2007-04-02 12:15:00,86.24,86.28,86.19,86.19,14600.0,44.3309,44.3515,44.3052,44.3052,14600.0
2007-04-02 12:20:00,86.19,86.22,86.17,86.18,4100.0,44.3052,44.3206,44.2949,44.3001,4100.0
2007-04-02 12:25:00,86.18,86.18,86.13,86.13,7000.0,44.3001,44.3001,44.2744,44.2744,7000.0
2007-04-02 12:30:00,86.14,86.14,86.04,86.04,33600.0,44.2795,44.2795,44.2281,44.2281,33600.0
2007-04-02 12:35:00,86.04,86.06,85.99,86.05,7700.0,44.2281,44.2384,44.2024,44.2332,7700.0
2007-04-02 12:40:00,86.05,86.18,86.05,86.16,2200.0,44.2332,44.3001,44.2332,44.2898,2200.0
2007-04-02 12:45:00,86.17,86.18,86.11,86.11,3600.0,44.2949,44.3001,44.2641,44.2641,3600.0
2007-04-02 12:50:00,86.13,86.13,85.97,85.99,3300.0,44.2744,44.2744,44.1921,44.2024,3300.0
2007-04-02 12:55:00,85.99,86.0,85.91,85.97,14100.0,44.2024,44.2075,44.1613,44.1921,14100.0
2007-04-02 13:00:00,85.97,86.04,85.95,85.98,12700.0,44.1921,44.2281,44.1818,44.1973,12700.0
2007-04-02 13:05:00,85.98,86.01,85.92,85.92,6800.0,44.1973,44.2127,44.1664,44.1664,6800.0
2007-04-02 13:10:00,85.92,86.02,85.83,85.98,18800.0,44.1664,44.2178,44.1202,44.1973,18800.0
2007-04-02 13:15:00,85.99,86.0,85.87,85.97,13200.0,44.2024,44.2075,44.1407,44.1921,13200.0
2007-04-02 13:20:00,85.98,85.99,85.93,85.93,4400.0,44.1973,44.2024,44.1716,44.1716,4400.0
2007-04-02 13:25:00,85.97,86.06,85.95,86.0,10200.0,44.1921,44.2384,44.1818,44.2075,10200.0
2007-04-02 13:30:00,86.0,86.0,85.92,85.93,4800.0,44.2075,44.2075,44.1664,44.1716,4800.0
2007-04-02 13:35:00,85.93,85.94,85.89,85.94,9000.0,44.1716,44.1767,44.151,44.1767,9000.0
2007-04-02 13:40:00,85.94,85.94,85.86,85.86,1900.0,44.1767,44.1767,44.1356,44.1356,1900.0
2007-04-02 13:45:00,85.86,85.86,85.82,85.85,6700.0,44.1356,44.1356,44.115,44.1304,6700.0
2007-04-02 13:50:00,85.82,85.87,85.82,85.82,16200.0,44.115,44.1407,44.115,44.115,16200.0
2007-04-02 13:55:00,85.83,85.84,85.79,85.82,7100.0,44.1202,44.1253,44.0996,44.115,7100.0
2007-04-02 14:00:00,85.82,85.82,85.63,85.7,60000.0,44.115,44.115,44.0173,44.0533,60000.0
2007-04-02 14:05:00,85.7,85.76,85.68,85.69,50800.0,44.0533,44.0842,44.0431,44.0482,50800.0
2007-04-02 14:10:00,85.69,85.71,85.65,85.71,4300.0,44.0482,44.0585,44.0276,44.0585,4300.0
2007-04-02 14:15:00,85.72,85.84,85.68,85.84,18100.0,44.0636,44.1253,44.0431,44.1253,18100.0
2007-04-02 14:20:00,85.86,85.94,85.85,85.94,26900.0,44.1356,44.1767,44.1304,44.1767,26900.0
2007-04-02 14:25:00,85.94,85.95,85.87,85.87,33300.0,44.1767,44.1818,44.1407,44.1407,33300.0
2007-04-02 14:30:00,85.87,85.92,85.87,85.9,3500.0,44.1407,44.1664,44.1407,44.1561,3500.0
2007-04-02 14:35:00,85.89,85.94,85.89,85.93,14900.0,44.151,44.1767,44.151,44.1716,14900.0
2007-04-02 14:40:00,85.97,86.02,85.95,86.02,9300.0,44.1921,44.2178,44.1818,44.2178,9300.0
2007-04-02 14:45:00,86.02,86.06,86.02,86.02,21400.0,44.2178,44.2384,44.2178,44.2178,21400.0
2007-04-02 14:50:00,86.02,86.04,86.0,86.03,27400.0,44.2178,44.2281,44.2075,44.223,27400.0
2007-04-02 14:55:00,86.03,86.04,86.03,86.04,9400.0,44.223,44.2281,44.223,44.2281,9400.0
2007-04-02 15:00:00,86.05,86.06,86.04,86.06,8500.0,44.2332,44.2384,44.2281,44.2384,8500.0
2007-04-02 15:05:00,86.06,86.12,86.03,86.07,30600.0,44.2384,44.2692,44.223,44.2435,30600.0
2007-04-02 15:10:00,86.07,86.23,82.6,86.23,110600.0,44.2435,44.3258,42.4598,44.3258,110600.0
2007-04-02 15:15:00,86.23,86.29,86.21,86.25,56000.0,44.3258,44.3566,44.3155,44.3361,56000.0
2007-04-02 15:20:00,86.25,86.26,86.18,86.19,9500.0,44.3361,44.3412,44.3001,44.3052,9500.0
2007-04-02 15:25:00,86.19,86.23,86.15,86.15,7100.0,44.3052,44.3258,44.2846,44.2846,7100.0
2007-04-02 15:30:00,86.15,86.19,86.11,86.11,6200.0,44.2846,44.3052,44.2641,44.2641,6200.0
2007-04-02 15:35:00,86.11,86.18,86.07,86.15,90200.0,44.2641,44.3001,44.2435,44.2846,90200.0
2007-04-02 15:40:00,86.14,86.18,86.1,86.16,69400.0,44.2795,44.3001,44.2589,44.2898,69400.0
2007-04-02 15:45:00,86.17,86.17,86.03,86.03,42100.0,44.2949,44.2949,44.223,44.223,42100.0
2007-04-02 15:50:00,86.03,86.11,86.02,86.09,34000.0,44.223,44.2641,44.2178,44.2538,34000.0
2007-04-02 15:55:00,86.1,86.17,86.09,86.12,46300.0,44.2589,44.2949,44.2538,44.2692,46300.0
2007-04-02 16:00:00,86.12,86.12,86.07,86.07,5200.0,44.2692,44.2692,44.2435,44.2435,5200.0
2007-04-02 16:05:00,86.1,86.1,85.93,85.93,23000.0,44.2589,44.2589,44.1716,44.1716,23000.0
2007-04-02 16:10:00,85.98,86.04,85.86,85.86,21000.0,44.1973,44.2281,44.1356,44.1356,21000.0
2007-04-03 09:30:00,86.57,86.58,86.57,86.58,25800.0,44.5005,44.5057,44.5005,44.5057,25800.0
2007-04-03 09:35:00,86.58,86.75,86.44,86.63,46400.0,44.5057,44.5931,44.4337,44.5314,46400.0
2007-04-03 09:40:00,86.63,86.66,86.47,86.56,176000.0,44.5314,44.5468,44.4491,44.4954,176000.0
2007-04-03 09:45:00,86.56,86.57,86.43,86.47,27700.0,44.4954,44.5005,44.4286,44.4491,27700.0
2007-04-03 09:50:00,86.48,86.57,86.47,86.51,31300.0,44.4543,44.5005,44.4491,44.4697,31300.0
2007-04-03 09:55:00,86.55,86.58,86.48,86.58,28600.0,44.4903,44.5057,44.4543,44.5057,28600.0
2007-04-03 10:00:00,86.59,86.96,86.59,86.96,138700.0,44.5108,44.701,44.5108,44.701,138700.0
2007-04-03 10:05:00,86.97,87.0,86.69,86.69,48600.0,44.7062,44.7216,44.5622,44.5622,48600.0
2007-04-03 10:10:00,86.71,86.81,86.69,86.78,44700.0,44.5725,44.6239,44.5622,44.6085,44700.0
2007-04-03 10:15:00,86.76,86.82,86.76,86.79,23800.0,44.5982,44.6291,44.5982,44.6136,23800.0
2007-04-03 10:20:00,86.8,86.91,86.77,86.77,212000.0,44.6188,44.6753,44.6034,44.6034,212000.0
2007-04-03 10:25:00,86.79,86.79,86.71,86.78,43700.0,44.6136,44.6136,44.5725,44.6085,43700.0
2007-04-03 10:30:00,86.77,86.84,86.77,86.83,6100.0,44.6034,44.6393,44.6034,44.6342,6100.0
2007-04-03 10:35:00,86.83,86.83,86.77,86.78,58700.0,44.6342,44.6342,44.6034,44.6085,58700.0
2007-04-03 10:40:00,86.78,86.89,86.75,86.89,37100.0,44.6085,44.665,44.5931,44.665,37100.0
2007-04-03 10:45:00,86.91,86.98,86.87,86.91,51800.0,44.6753,44.7113,44.6548,44.6753,51800.0
2007-04-03 10:50:00,86.89,86.9,86.82,86.83,30200.0,44.665,44.6702,44.6291,44.6342,30200.0
2007-04-03 10:55:00,86.84,86.98,86.84,86.97,88800.0,44.6393,44.7113,44.6393,44.7062,88800.0
2007-04-03 11:00:00,86.96,86.97,86.92,86.97,57000.0,44.701,44.7062,44.6805,44.7062,57000.0
2007-04-03 11:05:00,86.97,87.05,86.97,87.03,87000.0,44.7062,44.7473,44.7062,44.737,87000.0
2007-04-03 11:10:00,87.02,87.05,87.02,87.03,19200.0,44.7319,44.7473,44.7319,44.737,19200.0
2007-04-03 11:15:00,87.0,87.02,86.98,86.99,13500.0,44.7216,44.7319,44.7113,44.7164,13500.0
2007-04-03 11:20:00,87.0,87.05,86.99,87.02,7300.0,44.7216,44.7473,44.7164,44.7319,7300.0
2007-04-03 11:25:00,87.04,87.08,87.0,87.06,87300.0,44.7421,44.7627,44.7216,44.7524,87300.0
2007-04-03 11:30:00,87.08,87.08,87.0,87.04,20700.0,44.7627,44.7627,44.7216,44.7421,20700.0
2007-04-03 11:35:00,87.05,87.1,87.05,87.08,23800.0,44.7473,44.773,44.7473,44.7627,23800.0
2007-04-03 11:40:00,87.1,87.1,87.06,87.1,39900.0,44.773,44.773,44.7524,44.773,39900.0
2007-04-03 11:45:00,87.11,87.12,87.07,87.1,28000.0,44.7781,44.7833,44.7576,44.773,28000.0
2007-04-03 11:50:00,87.11,87.15,87.11,87.15,7100.0,44.7781,44.7987,44.7781,44.7987,7100.0
2007-04-03 11:55:00,87.15,87.22,87.15,87.2,50100.0,44.7987,44.8347,44.7987,44.8244,50100.0
2007-04-03 12:00:00,87.22,87.22,87.16,87.16,9400.0,44.8347,44.8347,44.8038,44.8038,9400.0
2007-04-03 12:05:00,87.17,87.17,87.15,87.15,29800.0,44.809,44.809,44.7987,44.7987,29800.0
2007-04-03 12:10:00,87.16,87.16,87.14,87.14,5200.0,44.8038,44.8038,44.7936,44.7936,5200.0
2007-04-03 12:15:00,87.14,87.14,87.12,87.13,6700.0,44.7936,44.7936,44.7833,44.7884,6700.0
2007-04-03 12:20:00,87.13,87.18,87.13,87.16,82400.0,44.7884,44.8141,44.7884,44.8038,82400.0
2007-04-03 12:25:00,87.15,87.15,87.14,87.14,110300.0,44.7987,44.7987,44.7936,44.7936,110300.0
2007-04-03 12:30:00,87.15,87.18,87.14,87.16,30300.0,44.7987,44.8141,44.7936,44.8038,30300.0
2007-04-03 12:35:00,87.18,87.2,87.18,87.18,23500.0,44.8141,44.8244,44.8141,44.8141,23500.0
2007-04-03 12:40:00,87.18,87.18,87.15,87.15,4200.0,44.8141,44.8141,44.7987,44.7987,4200.0
2007-04-03 12:45:00,87.15,87.16,87.06,87.06,9900.0,44.7987,44.8038,44.7524,44.7524,9900.0
2007-04-03 12:50:00,87.05,87.05,86.86,86.88,27000.0,44.7473,44.7473,44.6496,44.6599,27000.0
2007-04-03 12:55:00,86.89,86.9,86.86,86.86,18700.0,44.665,44.6702,44.6496,44.6496,18700.0
2007-04-03 13:00:00,86.86,86.96,86.85,86.94,13200.0,44.6496,44.701,44.6445,44.6907,13200.0
2007-04-03 13:05:00,86.94,87.01,86.9,86.94,17700.0,44.6907,44.7267,44.6702,44.6907,17700.0
2007-04-03 13:10:00,86.92,86.92,86.89,86.89,24700.0,44.6805,44.6805,44.665,44.665,24700.0
2007-04-03 13:15:00,86.91,86.95,86.91,86.95,8400.0,44.6753,44.6959,44.6753,44.6959,8400.0
2007-04-03 13:20:00,86.94,87.0,86.93,87.0,40800.0,44.6907,44.7216,44.6856,44.7216,40800.0
2007-04-03 13:25:00,87.0,87.03,86.99,87.01,20700.0,44.7216,44.737,44.7164,44.7267,20700.0
2007-04-03 13:30:00,87.01,87.03,86.96,87.02,5900.0,44.7267,44.737,44.701,44.7319,5900.0
2007-04-03 13:35:00,87.04,87.07,87.03,87.04,31700.0,44.7421,44.7576,44.737,44.7421,31700.0
2007-04-03 13:40:00,87.05,87.1,87.05,87.1,9500.0,44.7473,44.773,44.7473,44.773,9500.0
2007-04-03 13:45:00,87.1,87.12,87.01,87.06,54300.0,44.773,44.7833,44.7267,44.7524,54300.0
2007-04-03 13:50:00,87.07,87.07,87.02,87.03,5600.0,44.7576,44.7576,44.7319,44.737,5600.0
2007-04-03 13:55:00,87.03,87.03,86.98,86.98,10700.0,44.737,44.737,44.7113,44.7113,10700.0
2007-04-03 14:00:00,86.97,87.06,86.97,87.04,9700.0,44.7062,44.7524,44.7062,44.7421,9700.0
2007-04-03 14:05:00,87.04,87.05,87.0,87.01,19700.0,44.7421,44.7473,44.7216,44.7267,19700.0
2007-04-03 14:10:00,87.02,87.02,86.93,86.93,12400.0,44.7319,44.7319,44.6856,44.6856,12400.0
2007-04-03 14:15:00,86.96,86.98,86.93,86.96,11900.0,44.701,44.7113,44.6856,44.701,11900.0
2007-04-03 14:20:00,86.96,86.96,86.93,86.95,12300.0,44.701,44.701,44.6856,44.6959,12300.0
2007-04-03 14:25:00,86.95,86.95,86.88,86.91,19800.0,44.6959,44.6959,44.6599,44.6753,19800.0
2007-04-03 14:30:00,86.94,86.95,86.9,86.9,17300.0,44.6907,44.6959,44.6702,44.6702,17300.0
2007-04-03 14:35:00,86.9,86.98,86.9,86.98,46400.0,44.6702,44.7113,44.6702,44.7113,46400.0
2007-04-03 14:40:00,86.99,86.99,86.93,86.94,29500.0,44.7164,44.7164,44.6856,44.6907,29500.0
2007-04-03 14:45:00,86.95,86.95,86.89,86.89,9000.0,44.6959,44.6959,44.665,44.665,9000.0
2007-04-03 14:50:00,86.9,86.95,86.9,86.95,16100.0,44.6702,44.6959,44.6702,44.6959,16100.0
2007-04-03 14:55:00,86.94,86.94,86.88,86.88,10300.0,44.6907,44.6907,44.6599,44.6599,10300.0
2007-04-03 15:00:00,86.88,86.94,86.86,86.89,21100.0,44.6599,44.6907,44.6496,44.665,21100.0
2007-04-03 15:05:00,86.9,86.92,86.9,86.92,7100.0,44.6702,44.6805,44.6702,44.6805,7100.0
2007-04-03 15:10:00,86.92,86.92,86.89,86.89,16900.0,44.6805,44.6805,44.665,44.665,16900.0
2007-04-03 15:15:00,86.88,86.91,86.83,86.84,17000.0,44.6599,44.6753,44.6342,44.6393,17000.0
2007-04-03 15:20:00,86.85,86.95,86.84,86.89,33100.0,44.6445,44.6959,44.6393,44.665,33100.0
2007-04-03 15:25:00,86.9,86.93,86.9,86.93,8100.0,44.6702,44.6856,44.6702,44.6856,8100.0
2007-04-03 15:30:00,86.93,86.93,86.53,86.83,22600.0,44.6856,44.6856,44.48,44.6342,22600.0
2007-04-03 15:35:00,86.84,86.84,86.82,86.83,4900.0,44.6393,44.6393,44.6291,44.6342,4900.0
2007-04-03 15:40:00,86.83,86.87,86.83,86.85,11100.0,44.6342,44.6548,44.6342,44.6445,11100.0
2007-04-03 15:45:00,86.85,86.87,86.83,86.85,20400.0,44.6445,44.6548,44.6342,44.6445,20400.0
2007-04-03 15:50:00,86.85,86.85,86.81,86.83,37400.0,44.6445,44.6445,44.6239,44.6342,37400.0
2007-04-03 15:55:00,86.86,86.92,86.86,86.91,57100.0,44.6496,44.6805,44.6496,44.6753,57100.0
2007-04-03 16:00:00,86.9,86.9,86.9,86.9,600.0,44.6702,44.6702,44.6702,44.6702,600.0
2007-04-03 16:05:00,86.62,86.74,86.62,86.74,500.0,44.5262,44.5879,44.5262,44.5879,500.0
2007-04-03 16:10:00,86.9,86.95,86.9,86.95,600.0,44.6702,44.6959,44.6702,44.6959,600.0
2007-04-04 09:30:00,86.43,86.9,86.43,86.9,8000.0,44.4286,44.6702,44.4286,44.6702,8000.0
2007-04-04 09:35:00,86.79,86.96,86.79,86.89,12500.0,44.6136,44.701,44.6136,44.665,12500.0
2007-04-04 09:40:00,86.83,86.92,86.81,86.81,18500.0,44.6342,44.6805,44.6239,44.6239,18500.0
2007-04-04 09:45:00,86.81,86.86,86.73,86.73,87000.0,44.6239,44.6496,44.5828,44.5828,87000.0
2007-04-04 09:50:00,86.73,86.79,86.64,86.64,181400.0,44.5828,44.6136,44.5365,44.5365,181400.0
2007-04-04 09:55:00,86.64,86.67,86.41,86.53,39000.0,44.5365,44.552,44.4183,44.48,39000.0
2007-04-04 10:00:00,86.4,86.41,86.19,86.31,92300.0,44.4132,44.4183,44.3052,44.3669,92300.0
2007-04-04 10:05:00,86.33,86.46,86.3,86.39,64200.0,44.3772,44.444,44.3618,44.408,64200.0
2007-04-04 10:10:00,86.4,86.55,86.4,86.48,22700.0,44.4132,44.4903,44.4132,44.4543,22700.0
2007-04-04 10:15:00,86.47,86.55,86.46,86.47,18900.0,44.4491,44.4903,44.444,44.4491,18900.0
2007-04-04 10:20:00,86.5,86.65,86.49,86.65,12600.0,44.4646,44.5417,44.4594,44.5417,12600.0
2007-04-04 10:25:00,86.65,86.65,86.49,86.62,64400.0,44.5417,44.5417,44.4594,44.5262,64400.0
2007-04-04 10:30:00,86.62,86.7,86.45,86.5,72000.0,44.5262,44.5674,44.4389,44.4646,72000.0
2007-04-04 10:35:00,86.7,86.7,86.33,86.33,66400.0,44.5674,44.5674,44.3772,44.3772,66400.0
2007-04-04 10:40:00,86.31,86.35,86.28,86.33,16500.0,44.3669,44.3875,44.3515,44.3772,16500.0
2007-04-04 10:45:00,86.32,86.35,86.26,86.31,20600.0,44.372,44.3875,44.3412,44.3669,20600.0
2007-04-04 10:50:00,86.34,86.38,86.3,86.38,32000.0,44.3823,44.4029,44.3618,44.4029,32000.0
2007-04-04 10:55:00,86.39,86.44,86.38,86.39,38100.0,44.408,44.4337,44.4029,44.408,38100.0
2007-04-04 11:00:00,86.42,86.45,86.36,86.42,44300.0,44.4234,44.4389,44.3926,44.4234,44300.0
2007-04-04 11:05:00,86.4,86.5,86.4,86.47,13500.0,44.4132,44.4646,44.4132,44.4491,13500.0
2007-04-04 11:10:00,86.5,86.51,86.46,86.46,10100.0,44.4646,44.4697,44.444,44.444,10100.0
2007-04-04 11:15:00,86.48,86.48,86.45,86.45,12500.0,44.4543,44.4543,44.4389,44.4389,12500.0
2007-04-04 11:20:00,86.47,86.47,86.4,86.41,9300.0,44.4491,44.4491,44.4132,44.4183,9300.0
2007-04-04 11:25:00,86.4,86.42,86.4,86.42,20300.0,44.4132,44.4234,44.4132,44.4234,20300.0
2007-04-04 11:30:00,86.41,86.41,86.34,86.41,21500.0,44.4183,44.4183,44.3823,44.4183,21500.0
2007-04-04 11:35:00,86.4,86.4,86.34,86.34,23500.0,44.4132,44.4132,44.3823,44.3823,23500.0
2007-04-04 11:40:00,86.36,86.37,86.33,86.37,22200.0,44.3926,44.3977,44.3772,44.3977,22200.0
2007-04-04 11:45:00,86.37,86.41,86.34,86.37,14800.0,44.3977,44.4183,44.3823,44.3977,14800.0
2007-04-04 11:50:00,86.37,86.4,86.37,86.38,22100.0,44.3977,44.4132,44.3977,44.4029,22100.0
2007-04-04 11:55:00,86.41,86.45,86.4,86.4,4300.0,44.4183,44.4389,44.4132,44.4132,4300.0
2007-04-04 12:00:00,86.4,86.44,86.4,86.42,13700.0,44.4132,44.4337,44.4132,44.4234,13700.0
2007-04-04 12:05:00,86.41,86.44,86.4,86.4,17300.0,44.4183,44.4337,44.4132,44.4132,17300.0
2007-04-04 12:10:00,86.37,86.42,86.37,86.38,25600.0,44.3977,44.4234,44.3977,44.4029,25600.0
2007-04-04 12:15:00,86.38,86.42,86.38,86.42,17100.0,44.4029,44.4234,44.4029,44.4234,17100.0
2007-04-04 12:20:00,86.42,86.44,86.4,86.4,6300.0,44.4234,44.4337,44.4132,44.4132,6300.0
2007-04-04 12:25:00,86.39,86.39,86.3,86.3,76900.0,44.408,44.408,44.3618,44.3618,76900.0
2007-04-04 12:30:00,86.3,86.3,86.26,86.26,6300.0,44.3618,44.3618,44.3412,44.3412,6300.0
2007-04-04 12:35:00,86.26,86.26,86.19,86.2,28800.0,44.3412,44.3412,44.3052,44.3104,28800.0
2007-04-04 12:40:00,86.19,86.19,86.13,86.14,44700.0,44.3052,44.3052,44.2744,44.2795,44700.0
2007-04-04 12:45:00,86.14,86.14,86.05,86.11,44100.0,44.2795,44.2795,44.2332,44.2641,44100.0
2007-04-04 12:50:00,86.08,86.1,86.05,86.09,33100.0,44.2487,44.2589,44.2332,44.2538,33100.0
2007-04-04 12:55:00,86.08,86.11,86.08,86.11,7100.0,44.2487,44.2641,44.2487,44.2641,7100.0
2007-04-04 13:00:00,86.13,86.13,85.96,85.97,74600.0,44.2744,44.2744,44.187,44.1921,74600.0
2007-04-04 13:05:00,85.98,86.05,85.98,86.04,3000.0,44.1973,44.2332,44.1973,44.2281,3000.0
2007-04-04 13:10:00,86.05,86.05,86.0,86.04,22800.0,44.2332,44.2332,44.2075,44.2281,22800.0
2007-04-04 13:15:00,86.03,86.06,86.02,86.03,7800.0,44.223,44.2384,44.2178,44.223,7800.0
2007-04-04 13:20:00,86.04,86.04,86.04,86.04,300.0,44.2281,44.2281,44.2281,44.2281,300.0
2007-04-04 13:25:00,86.09,86.12,86.09,86.09,1800.0,44.2538,44.2692,44.2538,44.2538,1800.0
2007-04-04 13:30:00,86.09,86.09,86.05,86.05,11400.0,44.2538,44.2538,44.2332,44.2332,11400.0
2007-04-04 13:35:00,86.04,86.08,85.99,86.08,12500.0,44.2281,44.2487,44.2024,44.2487,12500.0
2007-04-04 13:40:00,86.06,86.08,86.0,86.08,6600.0,44.2384,44.2487,44.2075,44.2487,6600.0
2007-04-04 13:45:00,86.09,86.13,86.09,86.11,6700.0,44.2538,44.2744,44.2538,44.2641,6700.0
2007-04-04 13:50:00,86.12,86.14,86.09,86.09,2400.0,44.2692,44.2795,44.2538,44.2538,2400.0
2007-04-04 13:55:00,86.1,86.12,86.1,86.12,7200.0,44.2589,44.2692,44.2589,44.2692,7200.0
2007-04-04 14:00:00,86.13,86.13,86.04,86.06,19000.0,44.2744,44.2744,44.2281,44.2384,19000.0
2007-04-04 14:05:00,86.06,86.08,86.04,86.06,60300.0,44.2384,44.2487,44.2281,44.2384,60300.0
2007-04-04 14:10:00,86.06,86.07,86.03,86.03,3900.0,44.2384,44.2435,44.223,44.223,3900.0
2007-04-04 14:15:00,86.05,86.1,86.03,86.03,14700.0,44.2332,44.2589,44.223,44.223,14700.0
2007-04-04 14:20:00,86.02,86.06,86.02,86.05,4200.0,44.2178,44.2384,44.2178,44.2332,4200.0
2007-04-04 14:25:00,86.04,86.07,86.02,86.03,16500.0,44.2281,44.2435,44.2178,44.223,16500.0
2007-04-04 14:30:00,86.04,86.1,86.03,86.06,3400.0,44.2281,44.2589,44.223,44.2384,3400.0
2007-04-04 14:35:00,86.04,86.1,86.0,86.06,31700.0,44.2281,44.2589,44.2075,44.2384,31700.0
2007-04-04 14:40:00,86.06,86.08,86.02,86.02,5100.0,44.2384,44.2487,44.2178,44.2178,5100.0
2007-04-04 14:45:00,86.02,86.04,86.02,86.03,3300.0,44.2178,44.2281,44.2178,44.223,3300.0
2007-04-04 14:50:00,86.04,86.06,86.0,86.06,22500.0,44.2281,44.2384,44.2075,44.2384,22500.0
2007-04-04 14:55:00,86.09,86.13,86.09,86.12,5400.0,44.2538,44.2744,44.2538,44.2692,5400.0
2007-04-04 15:00:00,86.12,86.12,86.06,86.1,3500.0,44.2692,44.2692,44.2384,44.2589,3500.0
2007-04-04 15:05:00,86.1,86.2,86.1,86.2,13700.0,44.2589,44.3104,44.2589,44.3104,13700.0
2007-04-04 15:10:00,86.2,86.29,86.2,86.28,14100.0,44.3104,44.3566,44.3104,44.3515,14100.0
2007-04-04 15:15:00,86.28,86.3,86.28,86.3,7500.0,44.3515,44.3618,44.3515,44.3618,7500.0
2007-04-04 15:20:00,86.33,86.34,86.31,86.34,8300.0,44.3772,44.3823,44.3669,44.3823,8300.0
2007-04-04 15:25:00,86.33,86.33,86.27,86.31,9800.0,44.3772,44.3772,44.3463,44.3669,9800.0
2007-04-04 15:30:00,86.3,86.33,86.28,86.29,6700.0,44.3618,44.3772,44.3515,44.3566,6700.0
2007-04-04 15:35:00,86.3,86.41,86.27,86.41,15900.0,44.3618,44.4183,44.3463,44.4183,15900.0
2007-04-04 15:40:00,86.41,86.46,86.41,86.45,11200.0,44.4183,44.444,44.4183,44.4389,11200.0
2007-04-04 15:45:00,86.45,86.45,86.4,86.41,46900.0,44.4389,44.4389,44.4132,44.4183,46900.0
2007-04-04 15:50:00,86.41,86.42,86.38,86.4,4000.0,44.4183,44.4234,44.4029,44.4132,4000.0
2007-04-04 15:55:00,86.41,86.43,86.34,86.38,69300.0,44.4183,44.4286,44.3823,44.4029,69300.0
2007-04-04 16:00:00,86.38,86.38,86.38,86.38,0.0,44.4029,44.4029,44.4029,44.4029,0.0
2007-04-04 16:05:00,86.46,86.46,86.46,86.46,8300.0,44.444,44.444,44.444,44.444,8300.0
2007-04-04 16:10:00,86.43,86.43,86.43,86.43,3000.0,44.4286,44.4286,44.4286,44.4286,3000.0
2007-04-05 09:30:00,86.22,86.5,86.22,86.5,16300.0,44.3206,44.4646,44.3206,44.4646,16300.0
2007-04-05 09:35:00,86.55,86.6,86.35,86.47,24800.0,44.4903,44.516,44.3875,44.4491,24800.0
2007-04-05 09:40:00,86.47,86.47,86.41,86.42,10100.0,44.4491,44.4491,44.4183,44.4234,10100.0
2007-04-05 09:45:00,86.43,86.54,86.41,86.5,25700.0,44.4286,44.4851,44.4183,44.4646,25700.0
2007-04-05 09:50:00,86.47,86.51,86.46,86.49,15500.0,44.4491,44.4697,44.444,44.4594,15500.0
2007-04-05 09:55:00,86.48,86.5,86.45,86.46,22300.0,44.4543,44.4646,44.4389,44.444,22300.0
2007-04-05 10:00:00,86.5,86.53,86.47,86.51,8000.0,44.4646,44.48,44.4491,44.4697,8000.0
2007-04-05 10:05:00,86.54,86.72,86.54,86.72,12900.0,44.4851,44.5777,44.4851,44.5777,12900.0
2007-04-05 10:10:00,86.72,86.73,86.67,86.67,32600.0,44.5777,44.5828,44.552,44.552,32600.0
2007-04-05 10:15:00,86.66,86.66,86.62,86.62,25500.0,44.5468,44.5468,44.5262,44.5262,25500.0
2007-04-05 10:20:00,86.63,86.65,86.62,86.64,19200.0,44.5314,44.5417,44.5262,44.5365,19200.0
2007-04-05 10:25:00,86.64,86.74,86.64,86.69,92200.0,44.5365,44.5879,44.5365,44.5622,92200.0
2007-04-05 10:30:00,86.67,86.67,86.65,86.66,26900.0,44.552,44.552,44.5417,44.5468,26900.0
2007-04-05 10:35:00,86.64,86.64,86.51,86.51,14900.0,44.5365,44.5365,44.4697,44.4697,14900.0
2007-04-05 10:40:00,86.5,86.54,86.49,86.5,9600.0,44.4646,44.4851,44.4594,44.4646,9600.0
2007-04-05 10:45:00,86.51,86.52,86.48,86.52,6100.0,44.4697,44.4748,44.4543,44.4748,6100.0
2007-04-05 10:50:00,86.5,86.53,86.48,86.48,5500.0,44.4646,44.48,44.4543,44.4543,5500.0
2007-04-05 10:55:00,86.48,86.5,86.47,86.48,6600.0,44.4543,44.4646,44.4491,44.4543,6600.0
2007-04-05 11:00:00,86.48,86.52,86.46,86.51,13300.0,44.4543,44.4748,44.444,44.4697,13300.0
2007-04-05 11:05:00,86.51,86.51,86.5,86.5,4000.0,44.4697,44.4697,44.4646,44.4646,4000.0
2007-04-05 11:10:00,86.48,86.48,86.46,86.47,6000.0,44.4543,44.4543,44.444,44.4491,6000.0
2007-04-05 11:15:00,86.48,86.49,86.46,86.46,9000.0,44.4543,44.4594,44.444,44.444,9000.0
2007-04-05 11:20:00,86.46,86.46,86.39,86.4,24700.0,44.444,44.444,44.408,44.4132,24700.0
2007-04-05 11:25:00,86.4,86.41,86.39,86.41,8900.0,44.4132,44.4183,44.408,44.4183,8900.0
2007-04-05 11:30:00,86.38,86.38,86.35,86.36,3800.0,44.4029,44.4029,44.3875,44.3926,3800.0
2007-04-05 11:35:00,86.38,86.44,86.34,86.35,12900.0,44.4029,44.4337,44.3823,44.3875,12900.0
2007-04-05 11:40:00,86.35,86.37,86.32,86.36,15800.0,44.3875,44.3977,44.372,44.3926,15800.0
2007-04-05 11:45:00,86.36,86.39,86.36,86.39,1400.0,44.3926,44.408,44.3926,44.408,1400.0
2007-04-05 11:50:00,86.37,86.39,86.36,86.37,800.0,44.3977,44.408,44.3926,44.3977,800.0
2007-04-05 11:55:00,86.37,86.41,86.35,86.41,6500.0,44.3977,44.4183,44.3875,44.4183,6500.0
2007-04-05 12:00:00,86.42,86.53,86.42,86.47,13800.0,44.4234,44.48,44.4234,44.4491,13800.0
2007-04-05 12:05:00,86.49,86.49,86.46,86.49,7100.0,44.4594,44.4594,44.444,44.4594,7100.0
2007-04-05 12:10:00,86.51,86.54,86.51,86.53,12700.0,44.4697,44.4851,44.4697,44.48,12700.0
2007-04-05 12:15:00,86.53,86.54,86.52,86.54,8000.0,44.48,44.4851,44.4748,44.4851,8000.0
2007-04-05 12:20:00,86.55,86.55,86.53,86.53,17400.0,44.4903,44.4903,44.48,44.48,17400.0
2007-04-05 12:25:00,86.52,86.55,86.52,86.53,17500.0,44.4748,44.4903,44.4748,44.48,17500.0
2007-04-05 12:30:00,86.52,86.53,86.47,86.48,20100.0,44.4748,44.48,44.4491,44.4543,20100.0
2007-04-05 12:35:00,86.48,86.5,86.47,86.48,5400.0,44.4543,44.4646,44.4491,44.4543,5400.0
2007-04-05 12:40:00,86.46,86.49,86.46,86.47,6500.0,44.444,44.4594,44.444,44.4491,6500.0
2007-04-05 12:45:00,86.47,86.49,86.43,86.43,3400.0,44.4491,44.4594,44.4286,44.4286,3400.0
2007-04-05 12:50:00,86.43,86.44,86.41,86.42,18600.0,44.4286,44.4337,44.4183,44.4234,18600.0
2007-04-05 12:55:00,86.41,86.41,86.39,86.41,6600.0,44.4183,44.4183,44.408,44.4183,6600.0
2007-04-05 13:00:00,86.42,86.46,86.41,86.45,16300.0,44.4234,44.444,44.4183,44.4389,16300.0
2007-04-05 13:05:00,86.46,86.46,86.44,86.44,12700.0,44.444,44.444,44.4337,44.4337,12700.0
2007-04-05 13:10:00,86.45,86.45,86.42,86.42,6900.0,44.4389,44.4389,44.4234,44.4234,6900.0
2007-04-05 13:15:00,86.42,86.44,86.4,86.44,1800.0,44.4234,44.4337,44.4132,44.4337,1800.0
2007-04-05 13:20:00,86.48,86.49,86.47,86.49,4300.0,44.4543,44.4594,44.4491,44.4594,4300.0
2007-04-05 13:25:00,86.48,86.48,86.4,86.41,10100.0,44.4543,44.4543,44.4132,44.4183,10100.0
2007-04-05 13:30:00,86.42,86.44,86.42,86.44,2700.0,44.4234,44.4337,44.4234,44.4337,2700.0
2007-04-05 13:35:00,86.44,86.5,86.44,86.5,13100.0,44.4337,44.4646,44.4337,44.4646,13100.0
2007-04-05 13:40:00,86.5,86.5,86.45,86.46,2500.0,44.4646,44.4646,44.4389,44.444,2500.0
2007-04-05 13:45:00,86.46,86.51,86.45,86.5,9600.0,44.444,44.4697,44.4389,44.4646,9600.0
2007-04-05 13:50:00,86.49,86.49,86.4,86.4,5700.0,44.4594,44.4594,44.4132,44.4132,5700.0
2007-04-05 13:55:00,86.4,86.43,86.4,86.43,13400.0,44.4132,44.4286,44.4132,44.4286,13400.0
2007-04-05 14:00:00,86.42,86.44,86.39,86.39,3100.0,44.4234,44.4337,44.408,44.408,3100.0
2007-04-05 14:05:00,86.39,86.4,86.37,86.38,6500.0,44.408,44.4132,44.3977,44.4029,6500.0
2007-04-05 14:10:00,86.39,86.4,86.37,86.4,5700.0,44.408,44.4132,44.3977,44.4132,5700.0
2007-04-05 14:15:00,86.4,86.51,86.4,86.51,13100.0,44.4132,44.4697,44.4132,44.4697,13100.0
2007-04-05 14:20:00,86.5,86.5,86.49,86.5,14300.0,44.4646,44.4646,44.4594,44.4646,14300.0
2007-04-05 14:25:00,86.52,86.52,86.48,86.51,11600.0,44.4748,44.4748,44.4543,44.4697,11600.0
2007-04-05 14:30:00,86.51,86.55,86.51,86.55,3900.0,44.4697,44.4903,44.4697,44.4903,3900.0
2007-04-05 14:35:00,86.55,86.55,86.46,86.5,9600.0,44.4903,44.4903,44.444,44.4646,9600.0
2007-04-05 14:40:00,86.5,86.5,86.48,86.48,7500.0,44.4646,44.4646,44.4543,44.4543,7500.0
2007-04-05 14:45:00,86.48,86.48,86.42,86.45,6300.0,44.4543,44.4543,44.4234,44.4389,6300.0
2007-04-05 14:50:00,86.44,86.47,86.44,86.47,6100.0,44.4337,44.4491,44.4337,44.4491,6100.0
2007-04-05 14:55:00,86.48,86.5,86.46,86.47,9100.0,44.4543,44.4646,44.444,44.4491,9100.0
2007-04-05 15:00:00,86.47,86.56,86.47,86.55,82300.0,44.4491,44.4954,44.4491,44.4903,82300.0
2007-04-05 15:05:00,86.56,86.56,86.47,86.47,18200.0,44.4954,44.4954,44.4491,44.4491,18200.0
2007-04-05 15:10:00,86.47,86.5,86.42,86.42,16100.0,44.4491,44.4646,44.4234,44.4234,16100.0
2007-04-05 15:15:00,86.42,86.49,86.42,86.49,6300.0,44.4234,44.4594,44.4234,44.4594,6300.0
2007-04-05 15:20:00,86.49,86.49,86.42,86.43,6300.0,44.4594,44.4594,44.4234,44.4286,6300.0
2007-04-05 15:25:00,86.43,86.46,86.42,86.45,7600.0,44.4286,44.444,44.4234,44.4389,7600.0
2007-04-05 15:30:00,86.44,86.44,86.37,86.43,12200.0,44.4337,44.4337,44.3977,44.4286,12200.0
2007-04-05 15:35:00,86.43,86.44,86.37,86.37,28700.0,44.4286,44.4337,44.3977,44.3977,28700.0
2007-04-05 15:40:00,86.37,86.4,86.36,86.4,48800.0,44.3977,44.4132,44.3926,44.4132,48800.0
2007-04-05 15:45:00,86.4,86.42,86.39,86.42,58500.0,44.4132,44.4234,44.408,44.4234,58500.0
2007-04-05 15:50:00,86.41,86.43,86.39,86.39,7500.0,44.4183,44.4286,44.408,44.408,7500.0
2007-04-05 15:55:00,86.42,86.42,86.33,86.35,25300.0,44.4234,44.4234,44.3772,44.3875,25300.0
2007-04-05 16:00:00,86.35,86.35,86.35,86.35,0.0,44.3875,44.3875,44.3875,44.3875,0.0
2007-04-05 16:05:00,86.35,86.35,86.35,86.35,0.0,44.3875,44.3875,44.3875,44.3875,0.0
2007-04-05 16:10:00,86.35,86.35,86.35,86.35,0.0,44.3875,44.3875,44.3875,44.3875,0.0
2007-04-09 09:30:00,86.29,86.47,86.11,86.47,14100.0,44.3566,44.4491,44.2641,44.4491,14100.0
2007-04-09 09:35:00,86.43,86.48,86.37,86.47,134300.0,44.4286,44.4543,44.3977,44.4491,134300.0
2007-04-09 09:40:00,86.47,86.52,86.4,86.45,266600.0,44.4491,44.4748,44.4132,44.4389,266600.0
2007-04-09 09:45:00,86.44,86.45,86.37,86.4,13200.0,44.4337,44.4389,44.3977,44.4132,13200.0
2007-04-09 09:50:00,86.4,86.44,86.36,86.38,14500.0,44.4132,44.4337,44.3926,44.4029,14500.0
2007-04-09 09:55:00,86.42,86.51,86.39,86.51,66400.0,44.4234,44.4697,44.408,44.4697,66400.0
2007-04-09 10:00:00,86.5,86.58,86.5,86.52,19000.0,44.4646,44.5057,44.4646,44.4748,19000.0
2007-04-09 10:05:00,86.53,86.55,86.42,86.44,28000.0,44.48,44.4903,44.4234,44.4337,28000.0
2007-04-09 10:10:00,86.46,86.49,86.42,86.47,6700.0,44.444,44.4594,44.4234,44.4491,6700.0
2007-04-09 10:15:00,86.48,86.53,86.44,86.5,17300.0,44.4543,44.48,44.4337,44.4646,17300.0
2007-04-09 10:20:00,86.5,86.62,86.5,86.62,24000.0,44.4646,44.5262,44.4646,44.5262,24000.0
2007-04-09 10:25:00,86.59,86.67,86.56,86.6,20900.0,44.5108,44.552,44.4954,44.516,20900.0
2007-04-09 10:30:00,86.61,86.62,86.52,86.54,6200.0,44.5211,44.5262,44.4748,44.4851,6200.0
2007-04-09 10:35:00,86.55,86.56,86.53,86.55,6300.0,44.4903,44.4954,44.48,44.4903,6300.0
2007-04-09 10:40:00,86.55,86.57,86.54,86.54,2900.0,44.4903,44.5005,44.4851,44.4851,2900.0
2007-04-09 10:45:00,86.52,86.55,86.5,86.53,4200.0,44.4748,44.4903,44.4646,44.48,4200.0
2007-04-09 10:50:00,86.54,86.56,86.53,86.56,3200.0,44.4851,44.4954,44.48,44.4954,3200.0
2007-04-09 10:55:00,86.54,86.58,86.54,86.54,10300.0,44.4851,44.5057,44.4851,44.4851,10300.0
2007-04-09 11:00:00,86.51,86.59,86.51,86.59,5200.0,44.4697,44.5108,44.4697,44.5108,5200.0
2007-04-09 11:05:00,86.58,86.59,86.45,86.45,25800.0,44.5057,44.5108,44.4389,44.4389,25800.0
2007-04-09 11:10:00,86.46,86.48,86.44,86.48,4300.0,44.444,44.4543,44.4337,44.4543,4300.0
2007-04-09 11:15:00,86.48,86.5,86.48,86.49,2300.0,44.4543,44.4646,44.4543,44.4594,2300.0
2007-04-09 11:20:00,86.48,86.54,86.48,86.54,4500.0,44.4543,44.4851,44.4543,44.4851,4500.0
2007-04-09 11:25:00,86.51,86.52,86.49,86.49,1800.0,44.4697,44.4748,44.4594,44.4594,1800.0
2007-04-09 11:30:00,86.52,86.53,86.5,86.51,2500.0,44.4748,44.48,44.4646,44.4697,2500.0
2007-04-09 11:35:00,86.51,86.52,86.49,86.51,2500.0,44.4697,44.4748,44.4594,44.4697,2500.0
2007-04-09 11:40:00,86.49,86.52,86.47,86.48,98600.0,44.4594,44.4748,44.4491,44.4543,98600.0
2007-04-09 11:45:00,86.46,86.48,86.45,86.47,3400.0,44.444,44.4543,44.4389,44.4491,3400.0
2007-04-09 11:50:00,86.44,86.46,86.43,86.46,3100.0,44.4337,44.444,44.4286,44.444,3100.0
2007-04-09 11:55:00,86.43,86.45,86.32,86.32,4000.0,44.4286,44.4389,44.372,44.372,4000.0
2007-04-09 12:00:00,86.32,86.39,86.32,86.35,10600.0,44.372,44.408,44.372,44.3875,10600.0
2007-04-09 12:05:00,86.31,86.33,86.3,86.32,8400.0,44.3669,44.3772,44.3618,44.372,8400.0
2007-04-09 12:10:00,86.33,86.34,86.31,86.31,11200.0,44.3772,44.3823,44.3669,44.3669,11200.0
2007-04-09 12:15:00,86.32,86.38,86.32,86.37,5500.0,44.372,44.4029,44.372,44.3977,5500.0
2007-04-09 12:20:00,86.36,86.37,86.36,86.36,1100.0,44.3926,44.3977,44.3926,44.3926,1100.0
2007-04-09 12:25:00,86.38,86.38,86.36,86.36,1500.0,44.4029,44.4029,44.3926,44.3926,1500.0
2007-04-09 12:30:00,86.39,86.44,86.38,86.41,2600.0,44.408,44.4337,44.4029,44.4183,2600.0
2007-04-09 12:35:00,86.43,86.5,86.42,86.5,9900.0,44.4286,44.4646,44.4234,44.4646,9900.0
2007-04-09 12:40:00,86.54,86.55,86.54,86.54,5600.0,44.4851,44.4903,44.4851,44.4851,5600.0
2007-04-09 12:45:00,86.57,86.64,86.57,86.6,5700.0,44.5005,44.5365,44.5005,44.516,5700.0
2007-04-09 12:50:00,86.59,86.59,86.5,86.53,12200.0,44.5108,44.5108,44.4646,44.48,12200.0
2007-04-09 12:55:00,86.54,86.54,86.51,86.53,15400.0,44.4851,44.4851,44.4697,44.48,15400.0
2007-04-09 13:00:00,86.53,86.53,86.5,86.51,12400.0,44.48,44.48,44.4646,44.4697,12400.0
2007-04-09 13:05:00,86.55,86.59,86.53,86.59,8200.0,44.4903,44.5108,44.48,44.5108,8200.0
2007-04-09 13:10:00,86.57,86.59,86.55,86.57,11800.0,44.5005,44.5108,44.4903,44.5005,11800.0
2007-04-09 13:15:00,86.56,86.58,86.55,86.58,1800.0,44.4954,44.5057,44.4903,44.5057,1800.0
2007-04-09 13:20:00,86.56,86.63,86.56,86.63,2600.0,44.4954,44.5314,44.4954,44.5314,2600.0
2007-04-09 13:25:00,86.62,86.62,86.57,86.57,10700.0,44.5262,44.5262,44.5005,44.5005,10700.0
2007-04-09 13:30:00,86.57,86.57,86.52,86.52,39300.0,44.5005,44.5005,44.4748,44.4748,39300.0
2007-04-09 13:35:00,86.52,86.56,86.52,86.56,5000.0,44.4748,44.4954,44.4748,44.4954,5000.0
2007-04-09 13:40:00,86.55,86.59,86.55,86.59,2900.0,44.4903,44.5108,44.4903,44.5108,2900.0
2007-04-09 13:45:00,86.57,86.68,86.56,86.56,9100.0,44.5005,44.5571,44.4954,44.4954,9100.0
2007-04-09 13:50:00,86.55,86.56,86.52,86.52,5100.0,44.4903,44.4954,44.4748,44.4748,5100.0
2007-04-09 13:55:00,86.53,86.56,86.51,86.54,6300.0,44.48,44.4954,44.4697,44.4851,6300.0
2007-04-09 14:00:00,86.54,86.54,86.44,86.48,23400.0,44.4851,44.4851,44.4337,44.4543,23400.0
2007-04-09 14:05:00,86.48,86.53,86.46,86.5,31400.0,44.4543,44.48,44.444,44.4646,31400.0
2007-04-09 14:10:00,86.48,86.52,86.48,86.52,11100.0,44.4543,44.4748,44.4543,44.4748,11100.0
2007-04-09 14:15:00,86.51,86.51,86.42,86.42,9700.0,44.4697,44.4697,44.4234,44.4234,9700.0
2007-04-09 14:20:00,86.44,86.48,86.42,86.48,3200.0,44.4337,44.4543,44.4234,44.4543,3200.0
2007-04-09 14:25:00,86.48,86.49,86.46,86.49,5100.0,44.4543,44.4594,44.444,44.4594,5100.0
2007-04-09 14:30:00,86.49,86.49,86.46,86.47,2200.0,44.4594,44.4594,44.444,44.4491,2200.0
2007-04-09 14:35:00,86.49,86.53,86.49,86.53,7800.0,44.4594,44.48,44.4594,44.48,7800.0
2007-04-09 14:40:00,86.51,86.51,86.49,86.49,2200.0,44.4697,44.4697,44.4594,44.4594,2200.0
2007-04-09 14:45:00,86.51,86.51,86.43,86.43,3800.0,44.4697,44.4697,44.4286,44.4286,3800.0
2007-04-09 14:50:00,86.43,86.49,86.43,86.49,3000.0,44.4286,44.4594,44.4286,44.4594,3000.0
2007-04-09 14:55:00,86.48,86.59,86.47,86.56,7100.0,44.4543,44.5108,44.4491,44.4954,7100.0
2007-04-09 15:00:00,86.55,86.55,86.42,86.42,5700.0,44.4903,44.4903,44.4234,44.4234,5700.0
2007-04-09 15:05:00,86.42,86.47,86.42,86.47,2500.0,44.4234,44.4491,44.4234,44.4491,2500.0
2007-04-09 15:10:00,86.46,86.52,86.46,86.51,3400.0,44.444,44.4748,44.444,44.4697,3400.0
2007-04-09 15:15:00,86.51,86.55,86.51,86.55,5900.0,44.4697,44.4903,44.4697,44.4903,5900.0
2007-04-09 15:20:00,86.55,86.56,86.46,86.53,9600.0,44.4903,44.4954,44.444,44.48,9600.0
2007-04-09 15:25:00,86.51,86.51,86.47,86.5,6100.0,44.4697,44.4697,44.4491,44.4646,6100.0
2007-04-09 15:30:00,86.48,86.57,86.48,86.57,6500.0,44.4543,44.5005,44.4543,44.5005,6500.0
2007-04-09 15:35:00,86.56,86.6,86.55,86.59,10900.0,44.4954,44.516,44.4903,44.5108,10900.0
2007-04-09 15:40:00,86.59,86.65,86.58,86.65,6000.0,44.5108,44.5417,44.5057,44.5417,6000.0
2007-04-09 15:45:00,86.63,86.63,86.59,86.6,3600.0,44.5314,44.5314,44.5108,44.516,3600.0
2007-04-09 15:50:00,86.6,86.6,86.54,86.54,30100.0,44.516,44.516,44.4851,44.4851,30100.0
2007-04-09 15:55:00,86.55,86.56,86.45,86.46,26100.0,44.4903,44.4954,44.4389,44.444,26100.0
2007-04-09 16:00:00,86.44,86.44,86.44,86.44,1000.0,44.4337,44.4337,44.4337,44.4337,1000.0
2007-04-09 16:05:00,86.44,86.44,86.44,86.44,0.0,44.4337,44.4337,44.4337,44.4337,0.0
2007-04-09 16:10:00,86.44,86.44,86.44,86.44,0.0,44.4337,44.4337,44.4337,44.4337,0.0
2007-04-10 09:30:00,86.44,86.71,86.3,86.71,8100.0,44.4337,44.5725,44.3618,44.5725,8100.0
2007-04-10 09:35:00,86.74,87.1,86.74,86.94,83300.0,44.5879,44.773,44.5879,44.6907,83300.0
2007-04-10 09:40:00,86.91,87.03,86.88,86.96,29900.0,44.6753,44.737,44.6599,44.701,29900.0
2007-04-10 09:45:00,86.95,86.97,86.91,86.96,32800.0,44.6959,44.7062,44.6753,44.701,32800.0
2007-04-10 09:50:00,86.96,87.13,86.95,87.12,24500.0,44.701,44.7884,44.6959,44.7833,24500.0
2007-04-10 09:55:00,87.09,87.1,87.03,87.09,21100.0,44.7678,44.773,44.737,44.7678,21100.0
2007-04-10 10:00:00,87.1,87.18,87.0,87.18,84400.0,44.773,44.8141,44.7216,44.8141,84400.0
2007-04-10 10:05:00,87.18,87.2,87.06,87.1,27800.0,44.8141,44.8244,44.7524,44.773,27800.0
2007-04-10 10:10:00,87.1,87.2,87.05,87.2,17000.0,44.773,44.8244,44.7473,44.8244,17000.0
2007-04-10 10:15:00,87.2,87.24,87.14,87.14,51300.0,44.8244,44.845,44.7936,44.7936,51300.0
2007-04-10 10:20:00,87.15,87.17,87.11,87.13,34600.0,44.7987,44.809,44.7781,44.7884,34600.0
2007-04-10 10:25:00,87.11,87.16,87.1,87.14,6700.0,44.7781,44.8038,44.773,44.7936,6700.0
2007-04-10 10:30:00,87.13,87.13,87.09,87.09,6200.0,44.7884,44.7884,44.7678,44.7678,6200.0
2007-04-10 10:35:00,87.08,87.08,86.92,86.98,31100.0,44.7627,44.7627,44.6805,44.7113,31100.0
2007-04-10 10:40:00,86.98,86.99,86.96,86.98,51300.0,44.7113,44.7164,44.701,44.7113,51300.0
2007-04-10 10:45:00,86.98,87.02,86.96,86.99,27400.0,44.7113,44.7319,44.701,44.7164,27400.0
2007-04-10 10:50:00,86.99,87.0,86.96,86.96,4800.0,44.7164,44.7216,44.701,44.701,4800.0
2007-04-10 10:55:00,86.94,86.94,86.81,86.83,15700.0,44.6907,44.6907,44.6239,44.6342,15700.0
2007-04-10 11:00:00,86.83,86.84,86.8,86.81,6100.0,44.6342,44.6393,44.6188,44.6239,6100.0
2007-04-10 11:05:00,86.79,86.89,86.77,86.89,6300.0,44.6136,44.665,44.6034,44.665,6300.0
2007-04-10 11:10:00,86.87,86.91,86.86,86.86,4300.0,44.6548,44.6753,44.6496,44.6496,4300.0
2007-04-10 11:15:00,86.86,86.9,86.86,86.87,3800.0,44.6496,44.6702,44.6496,44.6548,3800.0
2007-04-10 11:20:00,86.85,86.85,86.82,86.82,1500.0,44.6445,44.6445,44.6291,44.6291,1500.0
2007-04-10 11:25:00,86.8,86.8,86.75,86.76,5700.0,44.6188,44.6188,44.5931,44.5982,5700.0
2007-04-10 11:30:00,86.75,86.83,86.75,86.76,7700.0,44.5931,44.6342,44.5931,44.5982,7700.0
2007-04-10 11:35:00,86.77,86.77,86.64,86.64,9700.0,44.6034,44.6034,44.5365,44.5365,9700.0
2007-04-10 11:40:00,86.64,86.64,86.58,86.58,14500.0,44.5365,44.5365,44.5057,44.5057,14500.0
2007-04-10 11:45:00,86.56,86.63,86.56,86.6,45800.0,44.4954,44.5314,44.4954,44.516,45800.0
2007-04-10 11:50:00,86.6,86.61,86.59,86.6,44600.0,44.516,44.5211,44.5108,44.516,44600.0
2007-04-10 11:55:00,86.6,86.6,86.55,86.55,10300.0,44.516,44.516,44.4903,44.4903,10300.0
2007-04-10 12:00:00,86.55,86.58,86.54,86.58,12800.0,44.4903,44.5057,44.4851,44.5057,12800.0
2007-04-10 12:05:00,86.58,86.66,86.58,86.66,2500.0,44.5057,44.5468,44.5057,44.5468,2500.0
2007-04-10 12:10:00,86.66,86.66,86.59,86.6,4200.0,44.5468,44.5468,44.5108,44.516,4200.0
2007-04-10 12:15:00,86.59,86.61,86.58,86.58,6700.0,44.5108,44.5211,44.5057,44.5057,6700.0
2007-04-10 12:20:00,86.61,86.61,86.6,86.6,200.0,44.5211,44.5211,44.516,44.516,200.0
2007-04-10 12:25:00,86.6,86.6,86.53,86.54,4300.0,44.516,44.516,44.48,44.4851,4300.0
2007-04-10 12:30:00,86.52,86.52,86.49,86.5,1100.0,44.4748,44.4748,44.4594,44.4646,1100.0
2007-04-10 12:35:00,86.5,86.52,86.45,86.52,5700.0,44.4646,44.4748,44.4389,44.4748,5700.0
2007-04-10 12:40:00,86.52,86.53,86.5,86.5,7600.0,44.4748,44.48,44.4646,44.4646,7600.0
2007-04-10 12:45:00,86.5,86.51,86.49,86.49,1100.0,44.4646,44.4697,44.4594,44.4594,1100.0
2007-04-10 12:50:00,86.5,86.53,86.5,86.51,9600.0,44.4646,44.48,44.4646,44.4697,9600.0
2007-04-10 12:55:00,86.52,86.54,86.52,86.53,2300.0,44.4748,44.4851,44.4748,44.48,2300.0
2007-04-10 13:00:00,86.53,86.58,86.53,86.58,3800.0,44.48,44.5057,44.48,44.5057,3800.0
2007-04-10 13:05:00,86.58,86.6,86.57,86.6,32100.0,44.5057,44.516,44.5005,44.516,32100.0
2007-04-10 13:10:00,86.6,86.61,86.59,86.59,27500.0,44.516,44.5211,44.5108,44.5108,27500.0
2007-04-10 13:15:00,86.59,86.59,86.58,86.59,1400.0,44.5108,44.5108,44.5057,44.5108,1400.0
2007-04-10 13:20:00,86.58,86.67,86.58,86.67,8500.0,44.5057,44.552,44.5057,44.552,8500.0
2007-04-10 13:25:00,86.67,86.78,86.64,86.78,20400.0,44.552,44.6085,44.5365,44.6085,20400.0
2007-04-10 13:30:00,86.78,86.79,86.68,86.76,23800.0,44.6085,44.6136,44.5571,44.5982,23800.0
2007-04-10 13:35:00,86.78,86.83,86.78,86.83,6700.0,44.6085,44.6342,44.6085,44.6342,6700.0
2007-04-10 13:40:00,86.85,86.87,86.79,86.79,2200.0,44.6445,44.6548,44.6136,44.6136,2200.0
2007-04-10 13:45:00,86.79,86.8,86.79,86.79,4800.0,44.6136,44.6188,44.6136,44.6136,4800.0
2007-04-10 13:50:00,86.79,86.79,86.78,86.78,600.0,44.6136,44.6136,44.6085,44.6085,600.0
2007-04-10 13:55:00,86.77,86.77,86.75,86.75,600.0,44.6034,44.6034,44.5931,44.5931,600.0
2007-04-10 14:00:00,86.74,86.77,86.73,86.74,2600.0,44.5879,44.6034,44.5828,44.5879,2600.0
2007-04-10 14:05:00,86.75,86.79,86.75,86.79,2200.0,44.5931,44.6136,44.5931,44.6136,2200.0
2007-04-10 14:10:00,86.79,86.83,86.79,86.8,9600.0,44.6136,44.6342,44.6136,44.6188,9600.0
2007-04-10 14:15:00,86.77,86.8,86.75,86.8,4400.0,44.6034,44.6188,44.5931,44.6188,4400.0
2007-04-10 14:20:00,86.83,86.84,86.79,86.84,5800.0,44.6342,44.6393,44.6136,44.6393,5800.0
2007-04-10 14:25:00,86.85,86.85,86.77,86.77,5600.0,44.6445,44.6445,44.6034,44.6034,5600.0
2007-04-10 14:30:00,86.78,86.78,86.74,86.77,5600.0,44.6085,44.6085,44.5879,44.6034,5600.0
2007-04-10 14:35:00,86.77,86.84,86.77,86.81,7300.0,44.6034,44.6393,44.6034,44.6239,7300.0
2007-04-10 14:40:00,86.82,86.82,86.8,86.82,9700.0,44.6291,44.6291,44.6188,44.6291,9700.0
2007-04-10 14:45:00,86.82,86.82,86.8,86.81,700.0,44.6291,44.6291,44.6188,44.6239,700.0
2007-04-10 14:50:00,86.81,86.81,86.8,86.81,4900.0,44.6239,44.6239,44.6188,44.6239,4900.0
2007-04-10 14:55:00,86.81,86.82,86.79,86.79,2200.0,44.6239,44.6291,44.6136,44.6136,2200.0
2007-04-10 15:00:00,86.8,86.82,86.8,86.8,2700.0,44.6188,44.6291,44.6188,44.6188,2700.0
2007-04-10 15:05:00,86.8,86.86,86.79,86.86,9400.0,44.6188,44.6496,44.6136,44.6496,9400.0
2007-04-10 15:10:00,86.86,86.86,86.83,86.83,4700.0,44.6496,44.6496,44.6342,44.6342,4700.0
2007-04-10 15:15:00,86.82,86.88,86.8,86.88,11900.0,44.6291,44.6599,44.6188,44.6599,11900.0
2007-04-10 15:20:00,86.87,86.92,86.86,86.92,6700.0,44.6548,44.6805,44.6496,44.6805,6700.0
2007-04-10 15:25:00,86.92,86.93,86.88,86.88,15500.0,44.6805,44.6856,44.6599,44.6599,15500.0
2007-04-10 15:30:00,86.89,86.92,86.89,86.91,7900.0,44.665,44.6805,44.665,44.6753,7900.0
2007-04-10 15:35:00,86.9,86.94,86.87,86.91,5000.0,44.6702,44.6907,44.6548,44.6753,5000.0
2007-04-10 15:40:00,86.9,86.9,86.81,86.84,9800.0,44.6702,44.6702,44.6239,44.6393,9800.0
2007-04-10 15:45:00,86.83,86.85,86.79,86.79,10200.0,44.6342,44.6445,44.6136,44.6136,10200.0
2007-04-10 15:50:00,86.77,86.82,86.76,86.82,20800.0,44.6034,44.6291,44.5982,44.6291,20800.0
2007-04-10 15:55:00,86.82,86.82,86.72,86.72,44100.0,44.6291,44.6291,44.5777,44.5777,44100.0
2007-04-10 16:00:00,86.77,86.77,86.73,86.73,200.0,44.6034,44.6034,44.5828,44.5828,200.0
2007-04-10 16:05:00,86.73,86.73,86.73,86.73,0.0,44.5828,44.5828,44.5828,44.5828,0.0
2007-04-10 16:10:00,86.73,86.73,86.73,86.73,0.0,44.5828,44.5828,44.5828,44.5828,0.0
2007-04-11 09:30:00,86.53,86.72,86.53,86.72,15600.0,44.48,44.5777,44.48,44.5777,15600.0
2007-04-11 09:35:00,86.62,86.68,86.57,86.57,9900.0,44.5262,44.5571,44.5005,44.5005,9900.0
2007-04-11 09:40:00,86.56,86.6,86.45,86.6,7900.0,44.4954,44.516,44.4389,44.516,7900.0
2007-04-11 09:45:00,86.6,86.6,86.3,86.3,61300.0,44.516,44.516,44.3618,44.3618,61300.0
2007-04-11 09:50:00,86.27,86.32,86.18,86.32,52400.0,44.3463,44.372,44.3001,44.372,52400.0
2007-04-11 09:55:00,86.32,86.38,86.25,86.3,90800.0,44.372,44.4029,44.3361,44.3618,90800.0
2007-04-11 10:00:00,86.3,86.34,86.2,86.22,46000.0,44.3618,44.3823,44.3104,44.3206,46000.0
2007-04-11 10:05:00,86.22,86.31,86.15,86.31,32800.0,44.3206,44.3669,44.2846,44.3669,32800.0
2007-04-11 10:10:00,86.32,86.32,86.23,86.3,20100.0,44.372,44.372,44.3258,44.3618,20100.0
2007-04-11 10:15:00,86.31,86.31,86.0,86.16,17900.0,44.3669,44.3669,44.2075,44.2898,17900.0
2007-04-11 10:20:00,86.17,86.2,86.08,86.13,46100.0,44.2949,44.3104,44.2487,44.2744,46100.0
2007-04-11 10:25:00,86.14,86.21,86.12,86.21,32300.0,44.2795,44.3155,44.2692,44.3155,32300.0
2007-04-11 10:30:00,86.21,86.21,86.13,86.16,10500.0,44.3155,44.3155,44.2744,44.2898,10500.0
2007-04-11 10:35:00,86.15,86.2,86.15,86.16,21900.0,44.2846,44.3104,44.2846,44.2898,21900.0
2007-04-11 10:40:00,86.17,86.17,86.09,86.09,71500.0,44.2949,44.2949,44.2538,44.2538,71500.0
2007-04-11 10:45:00,86.07,86.09,86.02,86.09,24400.0,44.2435,44.2538,44.2178,44.2538,24400.0
2007-04-11 10:50:00,86.11,86.11,86.0,86.0,21200.0,44.2641,44.2641,44.2075,44.2075,21200.0
2007-04-11 10:55:00,86.0,86.1,85.91,86.07,45400.0,44.2075,44.2589,44.1613,44.2435,45400.0
2007-04-11 11:00:00,86.07,86.11,86.07,86.1,7600.0,44.2435,44.2641,44.2435,44.2589,7600.0
2007-04-11 11:05:00,86.08,86.1,86.04,86.04,20500.0,44.2487,44.2589,44.2281,44.2281,20500.0
2007-04-11 11:10:00,86.03,86.12,86.03,86.11,11800.0,44.223,44.2692,44.223,44.2641,11800.0
2007-04-11 11:15:00,86.09,86.1,86.06,86.08,18000.0,44.2538,44.2589,44.2384,44.2487,18000.0
2007-04-11 11:20:00,86.1,86.2,86.09,86.2,57500.0,44.2589,44.3104,44.2538,44.3104,57500.0
2007-04-11 11:25:00,86.19,86.27,86.15,86.27,58800.0,44.3052,44.3463,44.2846,44.3463,58800.0
2007-04-11 11:30:00,86.26,86.26,86.17,86.17,14700.0,44.3412,44.3412,44.2949,44.2949,14700.0
2007-04-11 11:35:00,86.15,86.17,86.14,86.17,6200.0,44.2846,44.2949,44.2795,44.2949,6200.0
2007-04-11 11:40:00,86.16,86.2,86.16,86.18,16400.0,44.2898,44.3104,44.2898,44.3001,16400.0
2007-04-11 11:45:00,86.19,86.23,86.19,86.23,23300.0,44.3052,44.3258,44.3052,44.3258,23300.0
2007-04-11 11:50:00,86.22,86.25,86.22,86.22,3600.0,44.3206,44.3361,44.3206,44.3206,3600.0
2007-04-11 11:55:00,86.22,86.23,86.21,86.21,15400.0,44.3206,44.3258,44.3155,44.3155,15400.0
2007-04-11 12:00:00,86.2,86.23,86.15,86.23,18000.0,44.3104,44.3258,44.2846,44.3258,18000.0
2007-04-11 12:05:00,86.22,86.23,86.19,86.21,12900.0,44.3206,44.3258,44.3052,44.3155,12900.0
2007-04-11 12:10:00,86.2,86.21,86.16,86.21,22100.0,44.3104,44.3155,44.2898,44.3155,22100.0
2007-04-11 12:15:00,86.21,86.22,86.19,86.19,14400.0,44.3155,44.3206,44.3052,44.3052,14400.0
2007-04-11 12:20:00,86.19,86.2,86.19,86.2,4700.0,44.3052,44.3104,44.3052,44.3104,4700.0
2007-04-11 12:25:00,86.23,86.23,86.22,86.22,1700.0,44.3258,44.3258,44.3206,44.3206,1700.0
2007-04-11 12:30:00,86.22,86.22,86.15,86.15,9200.0,44.3206,44.3206,44.2846,44.2846,9200.0
2007-04-11 12:35:00,86.12,86.14,86.12,86.14,5500.0,44.2692,44.2795,44.2692,44.2795,5500.0
2007-04-11 12:40:00,86.15,86.16,86.13,86.16,11700.0,44.2846,44.2898,44.2744,44.2898,11700.0
2007-04-11 12:45:00,86.16,86.17,86.16,86.17,500.0,44.2898,44.2949,44.2898,44.2949,500.0
2007-04-11 12:50:00,86.17,86.19,86.16,86.19,5000.0,44.2949,44.3052,44.2898,44.3052,5000.0
2007-04-11 12:55:00,86.19,86.2,86.18,86.19,13100.0,44.3052,44.3104,44.3001,44.3052,13100.0
2007-04-11 13:00:00,86.18,86.19,86.14,86.19,12600.0,44.3001,44.3052,44.2795,44.3052,12600.0
2007-04-11 13:05:00,86.18,86.27,86.18,86.27,19000.0,44.3001,44.3463,44.3001,44.3463,19000.0
2007-04-11 13:10:00,86.28,86.3,86.2,86.2,35600.0,44.3515,44.3618,44.3104,44.3104,35600.0
2007-04-11 13:15:00,86.21,86.22,86.17,86.17,3400.0,44.3155,44.3206,44.2949,44.2949,3400.0
2007-04-11 13:20:00,86.18,86.18,86.16,86.17,2700.0,44.3001,44.3001,44.2898,44.2949,2700.0
2007-04-11 13:25:00,86.18,86.19,86.14,86.14,2300.0,44.3001,44.3052,44.2795,44.2795,2300.0
2007-04-11 13:30:00,86.19,86.21,86.19,86.2,1600.0,44.3052,44.3155,44.3052,44.3104,1600.0
2007-04-11 13:35:00,86.21,86.21,86.17,86.17,3900.0,44.3155,44.3155,44.2949,44.2949,3900.0
2007-04-11 13:40:00,86.17,86.2,86.17,86.19,34100.0,44.2949,44.3104,44.2949,44.3052,34100.0
2007-04-11 13:45:00,86.19,86.21,86.15,86.18,8000.0,44.3052,44.3155,44.2846,44.3001,8000.0
2007-04-11 13:50:00,86.18,86.18,86.14,86.14,9500.0,44.3001,44.3001,44.2795,44.2795,9500.0
2007-04-11 13:55:00,86.14,86.14,86.03,86.1,33600.0,44.2795,44.2795,44.223,44.2589,33600.0
2007-04-11 14:00:00,86.05,86.05,85.74,85.79,214600.0,44.2332,44.2332,44.0739,44.0996,214600.0
2007-04-11 14:05:00,85.73,85.9,85.49,85.67,144300.0,44.0688,44.1561,43.9454,44.0379,144300.0
2007-04-11 14:10:00,85.66,85.68,85.38,85.59,223200.0,44.0328,44.0431,43.8888,43.9968,223200.0
2007-04-11 14:15:00,85.57,85.61,85.4,85.56,66000.0,43.9865,44.0071,43.8991,43.9814,66000.0
2007-04-11 14:20:00,85.54,85.65,85.5,85.58,20000.0,43.9711,44.0276,43.9505,43.9916,20000.0
2007-04-11 14:25:00,85.58,85.63,85.45,85.51,49100.0,43.9916,44.0173,43.9248,43.9557,49100.0
2007-04-11 14:30:00,85.52,85.52,85.38,85.39,49900.0,43.9608,43.9608,43.8888,43.894,49900.0
2007-04-11 14:35:00,85.39,85.45,85.31,85.38,49400.0,43.894,43.9248,43.8529,43.8888,49400.0
2007-04-11 14:40:00,85.36,85.36,85.17,85.18,40400.0,43.8786,43.8786,43.7809,43.786,40400.0
2007-04-11 14:45:00,85.18,85.25,85.14,85.21,48700.0,43.786,43.822,43.7655,43.8015,48700.0
2007-04-11 14:50:00,85.2,85.25,85.19,85.21,12000.0,43.7963,43.822,43.7912,43.8015,12000.0
2007-04-11 14:55:00,85.21,85.23,85.18,85.18,80800.0,43.8015,43.8117,43.786,43.786,80800.0
2007-04-11 15:00:00,85.19,85.3,85.1,85.3,51700.0,43.7912,43.8477,43.7449,43.8477,51700.0
2007-04-11 15:05:00,85.3,85.3,85.08,85.09,241500.0,43.8477,43.8477,43.7346,43.7398,241500.0
2007-04-11 15:10:00,85.1,85.24,85.1,85.22,22800.0,43.7449,43.8169,43.7449,43.8066,22800.0
2007-04-11 15:15:00,85.2,85.29,85.16,85.28,67000.0,43.7963,43.8426,43.7757,43.8374,67000.0
2007-04-11 15:20:00,85.3,85.42,85.3,85.35,84200.0,43.8477,43.9094,43.8477,43.8734,84200.0
2007-04-11 15:25:00,85.36,85.38,85.28,85.32,73200.0,43.8786,43.8888,43.8374,43.858,73200.0
2007-04-11 15:30:00,85.31,85.35,85.29,85.35,26400.0,43.8529,43.8734,43.8426,43.8734,26400.0
2007-04-11 15:35:00,85.35,85.44,85.34,85.39,31700.0,43.8734,43.9197,43.8683,43.894,31700.0
2007-04-11 15:40:00,85.36,85.45,85.35,85.43,27700.0,43.8786,43.9248,43.8734,43.9145,27700.0
2007-04-11 15:45:00,85.44,85.5,85.42,85.48,96500.0,43.9197,43.9505,43.9094,43.9402,96500.0
2007-04-11 15:50:00,85.46,85.5,85.44,85.45,88900.0,43.93,43.9505,43.9197,43.9248,88900.0
2007-04-11 15:55:00,85.45,85.45,85.34,85.41,93200.0,43.9248,43.9248,43.8683,43.9043,93200.0
2007-04-11 16:00:00,85.43,85.43,85.41,85.41,8600.0,43.9145,43.9145,43.9043,43.9043,8600.0
2007-04-11 16:05:00,85.41,85.41,85.41,85.41,0.0,43.9043,43.9043,43.9043,43.9043,0.0
2007-04-11 16:10:00,85.41,85.41,85.41,85.41,0.0,43.9043,43.9043,43.9043,43.9043,0.0
2007-04-12 09:30:00,85.07,85.37,85.07,85.12,9500.0,43.7295,43.8837,43.7295,43.7552,9500.0
2007-04-12 09:35:00,85.14,85.39,84.8,84.85,36400.0,43.7655,43.894,43.5907,43.6164,36400.0
2007-04-12 09:40:00,84.86,84.93,84.6,84.6,82600.0,43.6215,43.6575,43.4879,43.4879,82600.0
2007-04-12 09:45:00,84.6,84.89,84.57,84.85,176700.0,43.4879,43.637,43.4725,43.6164,176700.0
2007-04-12 09:50:00,84.85,84.89,84.76,84.81,69900.0,43.6164,43.637,43.5701,43.5958,69900.0
2007-04-12 09:55:00,84.78,84.84,84.65,84.76,151400.0,43.5804,43.6113,43.5136,43.5701,151400.0
2007-04-12 10:00:00,84.76,84.85,84.7,84.82,37900.0,43.5701,43.6164,43.5393,43.601,37900.0
2007-04-12 10:05:00,84.83,84.95,84.83,84.92,41000.0,43.6061,43.6678,43.6061,43.6524,41000.0
2007-04-12 10:10:00,84.92,84.93,84.8,84.89,27200.0,43.6524,43.6575,43.5907,43.637,27200.0
2007-04-12 10:15:00,84.9,84.9,84.73,84.86,36500.0,43.6421,43.6421,43.5547,43.6215,36500.0
2007-04-12 10:20:00,84.84,84.99,84.83,84.9,44200.0,43.6113,43.6884,43.6061,43.6421,44200.0
2007-04-12 10:25:00,84.92,85.12,84.92,85.12,126300.0,43.6524,43.7552,43.6524,43.7552,126300.0
2007-04-12 10:30:00,85.1,85.14,84.91,84.91,188500.0,43.7449,43.7655,43.6472,43.6472,188500.0
2007-04-12 10:35:00,84.92,84.92,84.82,84.82,14700.0,43.6524,43.6524,43.601,43.601,14700.0
2007-04-12 10:40:00,84.8,84.92,84.78,84.87,22100.0,43.5907,43.6524,43.5804,43.6267,22100.0
2007-04-12 10:45:00,84.89,85.11,84.89,85.02,31200.0,43.637,43.75,43.637,43.7038,31200.0
2007-04-12 10:50:00,85.04,85.19,85.04,85.09,54300.0,43.7141,43.7912,43.7141,43.7398,54300.0
2007-04-12 10:55:00,85.08,85.1,84.99,85.02,21600.0,43.7346,43.7449,43.6884,43.7038,21600.0
2007-04-12 11:00:00,85.01,85.1,85.01,85.01,31000.0,43.6986,43.7449,43.6986,43.6986,31000.0
2007-04-12 11:05:00,85.02,85.1,85.01,85.03,63200.0,43.7038,43.7449,43.6986,43.7089,63200.0
2007-04-12 11:10:00,85.05,85.11,84.92,84.95,37500.0,43.7192,43.75,43.6524,43.6678,37500.0
2007-04-12 11:15:00,84.93,84.97,84.93,84.93,34400.0,43.6575,43.6781,43.6575,43.6575,34400.0
2007-04-12 11:20:00,84.94,85.02,84.91,84.95,65800.0,43.6627,43.7038,43.6472,43.6678,65800.0
2007-04-12 11:25:00,84.94,84.94,84.9,84.92,31500.0,43.6627,43.6627,43.6421,43.6524,31500.0
2007-04-12 11:30:00,84.92,85.0,84.91,84.97,34600.0,43.6524,43.6935,43.6472,43.6781,34600.0
2007-04-12 11:35:00,84.95,84.97,84.84,84.93,13700.0,43.6678,43.6781,43.6113,43.6575,13700.0
2007-04-12 11:40:00,84.9,84.92,84.85,84.89,23000.0,43.6421,43.6524,43.6164,43.637,23000.0
2007-04-12 11:45:00,84.89,84.9,84.88,84.88,3800.0,43.637,43.6421,43.6318,43.6318,3800.0
2007-04-12 11:50:00,84.92,84.93,84.9,84.9,3000.0,43.6524,43.6575,43.6421,43.6421,3000.0
2007-04-12 11:55:00,84.9,84.91,84.9,84.9,11800.0,43.6421,43.6472,43.6421,43.6421,11800.0
2007-04-12 12:00:00,84.9,85.01,84.88,85.01,46200.0,43.6421,43.6986,43.6318,43.6986,46200.0
2007-04-12 12:05:00,85.02,85.07,84.99,85.04,68300.0,43.7038,43.7295,43.6884,43.7141,68300.0
2007-04-12 12:10:00,85.05,85.05,84.96,84.98,8800.0,43.7192,43.7192,43.6729,43.6832,8800.0
2007-04-12 12:15:00,85.0,85.04,84.93,84.95,9700.0,43.6935,43.7141,43.6575,43.6678,9700.0
2007-04-12 12:20:00,84.95,84.96,84.87,84.88,3600.0,43.6678,43.6729,43.6267,43.6318,3600.0
2007-04-12 12:25:00,84.91,84.94,84.87,84.88,17300.0,43.6472,43.6627,43.6267,43.6318,17300.0
2007-04-12 12:30:00,84.88,84.88,84.75,84.81,40500.0,43.6318,43.6318,43.565,43.5958,40500.0
2007-04-12 12:35:00,84.77,84.82,84.77,84.82,3200.0,43.5753,43.601,43.5753,43.601,3200.0
2007-04-12 12:40:00,84.82,84.82,84.82,84.82,2700.0,43.601,43.601,43.601,43.601,2700.0
2007-04-12 12:45:00,84.81,84.82,84.68,84.69,25600.0,43.5958,43.601,43.529,43.5341,25600.0
2007-04-12 12:50:00,84.72,84.8,84.72,84.8,13600.0,43.5496,43.5907,43.5496,43.5907,13600.0
2007-04-12 12:55:00,84.73,84.81,84.73,84.81,4900.0,43.5547,43.5958,43.5547,43.5958,4900.0
2007-04-12 13:00:00,84.8,84.87,84.8,84.86,11700.0,43.5907,43.6267,43.5907,43.6215,11700.0
2007-04-12 13:05:00,84.87,84.94,84.87,84.91,12700.0,43.6267,43.6627,43.6267,43.6472,12700.0
2007-04-12 13:10:00,84.9,84.91,84.81,84.82,7800.0,43.6421,43.6472,43.5958,43.601,7800.0
2007-04-12 13:15:00,84.83,84.84,84.82,84.83,3600.0,43.6061,43.6113,43.601,43.6061,3600.0
2007-04-12 13:20:00,84.83,84.91,84.83,84.91,7400.0,43.6061,43.6472,43.6061,43.6472,7400.0
2007-04-12 13:25:00,84.91,84.99,84.87,84.92,10100.0,43.6472,43.6884,43.6267,43.6524,10100.0
2007-04-12 13:30:00,84.93,85.09,84.92,85.01,59100.0,43.6575,43.7398,43.6524,43.6986,59100.0
2007-04-12 13:35:00,85.01,85.01,84.95,84.95,10600.0,43.6986,43.6986,43.6678,43.6678,10600.0
2007-04-12 13:40:00,84.95,84.96,84.94,84.95,2800.0,43.6678,43.6729,43.6627,43.6678,2800.0
2007-04-12 13:45:00,84.93,84.95,84.93,84.95,2900.0,43.6575,43.6678,43.6575,43.6678,2900.0
2007-04-12 13:50:00,84.96,85.01,84.94,84.97,5300.0,43.6729,43.6986,43.6627,43.6781,5300.0
2007-04-12 13:55:00,84.95,84.97,84.9,84.91,22400.0,43.6678,43.6781,43.6421,43.6472,22400.0
2007-04-12 14:00:00,84.91,84.95,84.91,84.94,7100.0,43.6472,43.6678,43.6472,43.6627,7100.0
2007-04-12 14:05:00,84.94,84.95,84.91,84.95,16600.0,43.6627,43.6678,43.6472,43.6678,16600.0
2007-04-12 14:10:00,84.94,84.94,84.93,84.93,3500.0,43.6627,43.6627,43.6575,43.6575,3500.0
2007-04-12 14:15:00,84.95,84.96,84.95,84.95,5100.0,43.6678,43.6729,43.6678,43.6678,5100.0
2007-04-12 14:20:00,84.94,84.94,84.91,84.91,104400.0,43.6627,43.6627,43.6472,43.6472,104400.0
2007-04-12 14:25:00,84.91,84.91,84.88,84.9,10100.0,43.6472,43.6472,43.6318,43.6421,10100.0
2007-04-12 14:30:00,84.89,84.91,84.88,84.89,8200.0,43.637,43.6472,43.6318,43.637,8200.0
2007-04-12 14:35:00,84.88,84.92,84.87,84.92,5500.0,43.6318,43.6524,43.6267,43.6524,5500.0
2007-04-12 14:40:00,84.91,84.96,84.91,84.95,7300.0,43.6472,43.6729,43.6472,43.6678,7300.0
2007-04-12 14:45:00,84.94,84.94,84.88,84.88,4000.0,43.6627,43.6627,43.6318,43.6318,4000.0
2007-04-12 14:50:00,84.88,84.95,84.88,84.91,11400.0,43.6318,43.6678,43.6318,43.6472,11400.0
2007-04-12 14:55:00,84.88,84.88,84.84,84.86,20100.0,43.6318,43.6318,43.6113,43.6215,20100.0
2007-04-12 15:00:00,84.86,84.89,84.86,84.87,7300.0,43.6215,43.637,43.6215,43.6267,7300.0
2007-04-12 15:05:00,84.86,84.89,84.86,84.89,13200.0,43.6215,43.637,43.6215,43.637,13200.0
2007-04-12 15:10:00,84.89,84.89,84.86,84.86,6000.0,43.637,43.637,43.6215,43.6215,6000.0
2007-04-12 15:15:00,84.86,84.87,84.84,84.84,12400.0,43.6215,43.6267,43.6113,43.6113,12400.0
2007-04-12 15:20:00,84.84,84.88,84.84,84.87,13000.0,43.6113,43.6318,43.6113,43.6267,13000.0
2007-04-12 15:25:00,84.86,84.91,84.8,84.89,51900.0,43.6215,43.6472,43.5907,43.637,51900.0
2007-04-12 15:30:00,84.89,84.92,84.88,84.91,11600.0,43.637,43.6524,43.6318,43.6472,11600.0
2007-04-12 15:35:00,84.91,84.94,84.91,84.94,10100.0,43.6472,43.6627,43.6472,43.6627,10100.0
2007-04-12 15:40:00,84.93,84.95,84.91,84.95,18100.0,43.6575,43.6678,43.6472,43.6678,18100.0
2007-04-12 15:45:00,84.96,84.99,84.94,84.97,21100.0,43.6729,43.6884,43.6627,43.6781,21100.0
2007-04-12 15:50:00,84.98,85.06,84.98,85.02,31000.0,43.6832,43.7243,43.6832,43.7038,31000.0
2007-04-12 15:55:00,85.01,85.07,84.99,85.07,41500.0,43.6986,43.7295,43.6884,43.7295,41500.0
2007-04-12 16:00:00,85.04,85.07,85.04,85.04,7400.0,43.7141,43.7295,43.7141,43.7141,7400.0
2007-04-12 16:05:00,85.06,85.06,85.06,85.06,300.0,43.7243,43.7243,43.7243,43.7243,300.0
2007-04-12 16:10:00,85.07,85.09,85.07,85.09,2200.0,43.7295,43.7398,43.7295,43.7398,2200.0
2007-04-13 09:30:00,85.29,85.29,84.98,85.14,9200.0,43.8426,43.8426,43.6832,43.7655,9200.0
2007-04-13 09:35:00,85.11,85.14,84.9,84.9,25600.0,43.75,43.7655,43.6421,43.6421,25600.0
2007-04-13 09:40:00,84.91,84.99,84.85,84.85,18600.0,43.6472,43.6884,43.6164,43.6164,18600.0
2007-04-13 09:45:00,84.81,84.9,84.76,84.85,31100.0,43.5958,43.6421,43.5701,43.6164,31100.0
2007-04-13 09:50:00,84.85,84.95,84.84,84.87,25800.0,43.6164,43.6678,43.6113,43.6267,25800.0
2007-04-13 09:55:00,84.89,85.0,84.83,84.87,59000.0,43.637,43.6935,43.6061,43.6267,59000.0
2007-04-13 10:00:00,84.87,84.9,84.62,84.82,78300.0,43.6267,43.6421,43.4982,43.601,78300.0
2007-04-13 10:05:00,84.85,84.9,84.71,84.76,34700.0,43.6164,43.6421,43.5444,43.5701,34700.0
2007-04-13 10:10:00,84.79,84.87,84.77,84.79,17500.0,43.5856,43.6267,43.5753,43.5856,17500.0
2007-04-13 10:15:00,84.85,84.9,84.73,84.78,31700.0,43.6164,43.6421,43.5547,43.5804,31700.0
2007-04-13 10:20:00,84.76,84.97,84.76,84.94,54600.0,43.5701,43.6781,43.5701,43.6627,54600.0
2007-04-13 10:25:00,84.96,84.97,84.85,84.87,25100.0,43.6729,43.6781,43.6164,43.6267,25100.0
2007-04-13 10:30:00,84.87,84.97,84.84,84.92,15800.0,43.6267,43.6781,43.6113,43.6524,15800.0
2007-04-13 10:35:00,84.89,85.15,84.89,85.02,67000.0,43.637,43.7706,43.637,43.7038,67000.0
2007-04-13 10:40:00,85.01,85.14,84.85,84.87,158200.0,43.6986,43.7655,43.6164,43.6267,158200.0
2007-04-13 10:45:00,84.86,84.99,84.79,84.88,39000.0,43.6215,43.6884,43.5856,43.6318,39000.0
2007-04-13 10:50:00,84.88,84.98,84.87,84.95,41000.0,43.6318,43.6832,43.6267,43.6678,41000.0
2007-04-13 10:55:00,84.94,85.02,84.94,85.01,28300.0,43.6627,43.7038,43.6627,43.6986,28300.0
2007-04-13 11:00:00,85.05,85.09,85.02,85.09,35400.0,43.7192,43.7398,43.7038,43.7398,35400.0
2007-04-13 11:05:00,85.1,85.13,85.08,85.1,6400.0,43.7449,43.7603,43.7346,43.7449,6400.0
2007-04-13 11:10:00,85.1,85.15,85.05,85.12,24900.0,43.7449,43.7706,43.7192,43.7552,24900.0
2007-04-13 11:15:00,85.13,85.17,85.09,85.11,16100.0,43.7603,43.7809,43.7398,43.75,16100.0
2007-04-13 11:20:00,85.1,85.16,85.1,85.16,10900.0,43.7449,43.7757,43.7449,43.7757,10900.0
2007-04-13 11:25:00,85.18,85.18,85.11,85.11,11200.0,43.786,43.786,43.75,43.75,11200.0
2007-04-13 11:30:00,85.12,85.14,85.08,85.14,9000.0,43.7552,43.7655,43.7346,43.7655,9000.0
2007-04-13 11:35:00,85.17,85.23,85.17,85.19,15400.0,43.7809,43.8117,43.7809,43.7912,15400.0
2007-04-13 11:40:00,85.19,85.24,85.15,85.19,19400.0,43.7912,43.8169,43.7706,43.7912,19400.0
2007-04-13 11:45:00,85.19,85.28,85.19,85.28,17200.0,43.7912,43.8374,43.7912,43.8374,17200.0
2007-04-13 11:50:00,85.28,85.3,85.23,85.25,92300.0,43.8374,43.8477,43.8117,43.822,92300.0
2007-04-13 11:55:00,85.25,85.29,85.23,85.28,33500.0,43.822,43.8426,43.8117,43.8374,33500.0
2007-04-13 12:00:00,85.26,85.26,85.24,85.25,6700.0,43.8272,43.8272,43.8169,43.822,6700.0
2007-04-13 12:05:00,85.25,85.3,85.25,85.29,3400.0,43.822,43.8477,43.822,43.8426,3400.0
2007-04-13 12:10:00,85.3,85.34,85.27,85.34,9500.0,43.8477,43.8683,43.8323,43.8683,9500.0
2007-04-13 12:15:00,85.35,85.36,85.26,85.26,69500.0,43.8734,43.8786,43.8272,43.8272,69500.0
2007-04-13 12:20:00,85.27,85.32,85.27,85.3,37900.0,43.8323,43.858,43.8323,43.8477,37900.0
2007-04-13 12:25:00,85.29,85.3,85.27,85.27,700.0,43.8426,43.8477,43.8323,43.8323,700.0
2007-04-13 12:30:00,85.26,85.26,85.22,85.23,8700.0,43.8272,43.8272,43.8066,43.8117,8700.0
2007-04-13 12:35:00,85.25,85.27,85.25,85.27,5200.0,43.822,43.8323,43.822,43.8323,5200.0
2007-04-13 12:40:00,85.25,85.28,85.25,85.28,2500.0,43.822,43.8374,43.822,43.8374,2500.0
2007-04-13 12:45:00,85.28,85.3,85.28,85.3,2500.0,43.8374,43.8477,43.8374,43.8477,2500.0
2007-04-13 12:50:00,85.28,85.31,85.28,85.3,4300.0,43.8374,43.8529,43.8374,43.8477,4300.0
2007-04-13 12:55:00,85.34,85.4,85.34,85.39,43500.0,43.8683,43.8991,43.8683,43.894,43500.0
2007-04-13 13:00:00,85.38,85.42,85.37,85.37,44800.0,43.8888,43.9094,43.8837,43.8837,44800.0
2007-04-13 13:05:00,85.38,85.4,85.36,85.4,14000.0,43.8888,43.8991,43.8786,43.8991,14000.0
2007-04-13 13:10:00,85.41,85.45,85.38,85.38,26200.0,43.9043,43.9248,43.8888,43.8888,26200.0
2007-04-13 13:15:00,85.37,85.42,85.37,85.41,1600.0,43.8837,43.9094,43.8837,43.9043,1600.0
2007-04-13 13:20:00,85.44,85.45,85.43,85.44,4700.0,43.9197,43.9248,43.9145,43.9197,4700.0
2007-04-13 13:25:00,85.45,85.48,85.44,85.44,6900.0,43.9248,43.9402,43.9197,43.9197,6900.0
2007-04-13 13:30:00,85.47,85.55,85.47,85.54,5400.0,43.9351,43.9762,43.9351,43.9711,5400.0
2007-04-13 13:35:00,85.54,85.6,85.53,85.6,6100.0,43.9711,44.0019,43.9659,44.0019,6100.0
2007-04-13 13:40:00,85.57,85.61,85.57,85.6,5900.0,43.9865,44.0071,43.9865,44.0019,5900.0
2007-04-13 13:45:00,85.6,85.62,85.55,85.56,12200.0,44.0019,44.0122,43.9762,43.9814,12200.0
2007-04-13 13:50:00,85.59,85.66,85.58,85.66,10800.0,43.9968,44.0328,43.9916,44.0328,10800.0
2007-04-13 13:55:00,85.64,85.72,85.63,85.7,9300.0,44.0225,44.0636,44.0173,44.0533,9300.0
2007-04-13 14:00:00,85.74,85.76,85.68,85.69,11000.0,44.0739,44.0842,44.0431,44.0482,11000.0
2007-04-13 14:05:00,85.68,85.71,85.62,85.65,28000.0,44.0431,44.0585,44.0122,44.0276,28000.0
2007-04-13 14:10:00,85.64,85.71,85.64,85.71,6000.0,44.0225,44.0585,44.0225,44.0585,6000.0
2007-04-13 14:15:00,85.71,85.77,85.71,85.77,5400.0,44.0585,44.0893,44.0585,44.0893,5400.0
2007-04-13 14:20:00,85.78,85.89,85.78,85.87,37800.0,44.0945,44.151,44.0945,44.1407,37800.0
2007-04-13 14:25:00,85.88,85.88,85.8,85.88,16600.0,44.1459,44.1459,44.1047,44.1459,16600.0
2007-04-13 14:30:00,85.88,85.88,85.75,85.82,33600.0,44.1459,44.1459,44.079,44.115,33600.0
2007-04-13 14:35:00,85.81,85.84,85.81,85.81,24500.0,44.1099,44.1253,44.1099,44.1099,24500.0
2007-04-13 14:40:00,85.83,85.87,85.82,85.82,8900.0,44.1202,44.1407,44.115,44.115,8900.0
2007-04-13 14:45:00,85.83,85.87,85.8,85.82,17100.0,44.1202,44.1407,44.1047,44.115,17100.0
2007-04-13 14:50:00,85.82,85.9,85.82,85.85,42400.0,44.115,44.1561,44.115,44.1304,42400.0
2007-04-13 14:55:00,85.85,85.92,85.85,85.91,11900.0,44.1304,44.1664,44.1304,44.1613,11900.0
2007-04-13 15:00:00,85.9,85.9,85.85,85.88,28200.0,44.1561,44.1561,44.1304,44.1459,28200.0
2007-04-13 15:05:00,85.88,85.88,85.85,85.85,7900.0,44.1459,44.1459,44.1304,44.1304,7900.0
2007-04-13 15:10:00,85.87,85.9,85.82,85.88,8100.0,44.1407,44.1561,44.115,44.1459,8100.0
2007-04-13 15:15:00,85.9,85.9,85.83,85.87,10400.0,44.1561,44.1561,44.1202,44.1407,10400.0
2007-04-13 15:20:00,85.88,85.89,85.82,85.86,10700.0,44.1459,44.151,44.115,44.1356,10700.0
2007-04-13 15:25:00,85.88,85.9,85.83,85.83,17100.0,44.1459,44.1561,44.1202,44.1202,17100.0
2007-04-13 15:30:00,85.86,85.86,85.81,85.81,18700.0,44.1356,44.1356,44.1099,44.1099,18700.0
2007-04-13 15:35:00,85.8,85.85,85.79,85.85,10900.0,44.1047,44.1304,44.0996,44.1304,10900.0
2007-04-13 15:40:00,85.86,85.88,85.85,85.87,24000.0,44.1356,44.1459,44.1304,44.1407,24000.0
2007-04-13 15:45:00,85.87,85.87,85.8,85.81,24600.0,44.1407,44.1407,44.1047,44.1099,24600.0
2007-04-13 15:50:00,85.81,85.9,85.8,85.89,64900.0,44.1099,44.1561,44.1047,44.151,64900.0
2007-04-13 15:55:00,85.9,85.93,85.89,85.89,47800.0,44.1561,44.1716,44.151,44.151,47800.0
2007-04-13 16:00:00,85.87,85.87,85.87,85.87,300.0,44.1407,44.1407,44.1407,44.1407,300.0
2007-04-13 16:05:00,85.82,85.82,85.82,85.82,11700.0,44.115,44.115,44.115,44.115,11700.0
2007-04-13 16:10:00,85.82,85.82,85.82,85.82,0.0,44.115,44.115,44.115,44.115,0.0
2007-04-16 09:30:00,86.31,86.31,86.22,86.22,2400.0,44.3669,44.3669,44.3206,44.3206,2400.0
2007-04-16 09:35:00,86.26,86.46,86.2,86.35,167000.0,44.3412,44.444,44.3104,44.3875,167000.0
2007-04-16 09:40:00,86.33,86.42,86.29,86.32,50800.0,44.3772,44.4234,44.3566,44.372,50800.0
2007-04-16 09:45:00,86.32,86.35,86.21,86.21,12800.0,44.372,44.3875,44.3155,44.3155,12800.0
2007-04-16 09:50:00,86.2,86.23,85.85,85.89,40600.0,44.3104,44.3258,44.1304,44.151,40600.0
2007-04-16 09:55:00,85.87,85.92,85.82,85.83,18300.0,44.1407,44.1664,44.115,44.1202,18300.0
2007-04-16 10:00:00,85.81,86.1,85.8,86.1,79300.0,44.1099,44.2589,44.1047,44.2589,79300.0
2007-04-16 10:05:00,86.1,86.12,86.06,86.1,7500.0,44.2589,44.2692,44.2384,44.2589,7500.0
2007-04-16 10:10:00,86.09,86.18,86.01,86.13,60300.0,44.2538,44.3001,44.2127,44.2744,60300.0
2007-04-16 10:15:00,86.12,86.12,85.89,85.92,41100.0,44.2692,44.2692,44.151,44.1664,41100.0
2007-04-16 10:20:00,85.92,85.96,85.76,85.76,24600.0,44.1664,44.187,44.0842,44.0842,24600.0
2007-04-16 10:25:00,85.76,85.85,85.69,85.85,24800.0,44.0842,44.1304,44.0482,44.1304,24800.0
2007-04-16 10:30:00,85.84,85.85,85.68,85.7,30900.0,44.1253,44.1304,44.0431,44.0533,30900.0
2007-04-16 10:35:00,85.72,85.87,85.72,85.87,24500.0,44.0636,44.1407,44.0636,44.1407,24500.0
2007-04-16 10:40:00,85.84,85.94,85.8,85.93,22300.0,44.1253,44.1767,44.1047,44.1716,22300.0
2007-04-16 10:45:00,85.94,85.94,85.75,85.79,19200.0,44.1767,44.1767,44.079,44.0996,19200.0
2007-04-16 10:50:00,85.81,85.87,85.77,85.87,20300.0,44.1099,44.1407,44.0893,44.1407,20300.0
2007-04-16 10:55:00,85.86,85.92,85.77,85.84,28100.0,44.1356,44.1664,44.0893,44.1253,28100.0
2007-04-16 11:00:00,85.85,85.87,85.82,85.83,16100.0,44.1304,44.1407,44.115,44.1202,16100.0
2007-04-16 11:05:00,85.83,85.92,85.82,85.88,60600.0,44.1202,44.1664,44.115,44.1459,60600.0
2007-04-16 11:10:00,85.88,85.91,85.73,85.76,211300.0,44.1459,44.1613,44.0688,44.0842,211300.0
2007-04-16 11:15:00,85.73,85.76,85.73,85.75,6300.0,44.0688,44.0842,44.0688,44.079,6300.0
2007-04-16 11:20:00,85.74,85.74,85.69,85.69,13000.0,44.0739,44.0739,44.0482,44.0482,13000.0
2007-04-16 11:25:00,85.7,85.86,85.7,85.86,157500.0,44.0533,44.1356,44.0533,44.1356,157500.0
2007-04-16 11:30:00,85.86,85.93,85.85,85.93,47700.0,44.1356,44.1716,44.1304,44.1716,47700.0
2007-04-16 11:35:00,85.93,85.94,85.85,85.92,34500.0,44.1716,44.1767,44.1304,44.1664,34500.0
2007-04-16 11:40:00,85.93,86.03,85.93,86.03,21100.0,44.1716,44.223,44.1716,44.223,21100.0
2007-04-16 11:45:00,85.99,86.06,85.99,86.06,3700.0,44.2024,44.2384,44.2024,44.2384,3700.0
2007-04-16 11:50:00,86.06,86.07,85.96,85.98,10800.0,44.2384,44.2435,44.187,44.1973,10800.0
2007-04-16 11:55:00,86.0,86.02,85.97,86.01,5400.0,44.2075,44.2178,44.1921,44.2127,5400.0
2007-04-16 12:00:00,85.99,86.0,85.98,85.98,7300.0,44.2024,44.2075,44.1973,44.1973,7300.0
2007-04-16 12:05:00,85.99,86.0,85.95,86.0,9600.0,44.2024,44.2075,44.1818,44.2075,9600.0
2007-04-16 12:10:00,85.96,85.96,85.91,85.91,10400.0,44.187,44.187,44.1613,44.1613,10400.0
2007-04-16 12:15:00,85.92,85.92,85.9,85.91,8100.0,44.1664,44.1664,44.1561,44.1613,8100.0
2007-04-16 12:20:00,85.92,85.99,85.92,85.93,6200.0,44.1664,44.2024,44.1664,44.1716,6200.0
2007-04-16 12:25:00,85.93,85.93,85.92,85.92,2000.0,44.1716,44.1716,44.1664,44.1664,2000.0
2007-04-16 12:30:00,85.9,85.92,85.87,85.9,10100.0,44.1561,44.1664,44.1407,44.1561,10100.0
2007-04-16 12:35:00,85.91,85.93,85.91,85.91,4800.0,44.1613,44.1716,44.1613,44.1613,4800.0
2007-04-16 12:40:00,85.91,85.91,85.89,85.9,2200.0,44.1613,44.1613,44.151,44.1561,2200.0
2007-04-16 12:45:00,85.88,85.88,85.86,85.88,2900.0,44.1459,44.1459,44.1356,44.1459,2900.0
2007-04-16 12:50:00,85.88,85.88,85.86,85.88,4100.0,44.1459,44.1459,44.1356,44.1459,4100.0
2007-04-16 12:55:00,85.88,85.93,85.87,85.92,3900.0,44.1459,44.1716,44.1407,44.1664,3900.0
2007-04-16 13:00:00,85.91,85.94,85.88,85.88,8500.0,44.1613,44.1767,44.1459,44.1459,8500.0
2007-04-16 13:05:00,85.88,85.9,85.88,85.9,2400.0,44.1459,44.1561,44.1459,44.1561,2400.0
2007-04-16 13:10:00,85.88,85.88,85.86,85.88,3800.0,44.1459,44.1459,44.1356,44.1459,3800.0
2007-04-16 13:15:00,85.88,85.9,85.88,85.9,2400.0,44.1459,44.1561,44.1459,44.1561,2400.0
2007-04-16 13:20:00,85.9,85.91,85.88,85.89,2700.0,44.1561,44.1613,44.1459,44.151,2700.0
2007-04-16 13:25:00,85.87,85.88,85.86,85.87,3600.0,44.1407,44.1459,44.1356,44.1407,3600.0
2007-04-16 13:30:00,85.87,85.9,85.87,85.9,6500.0,44.1407,44.1561,44.1407,44.1561,6500.0
2007-04-16 13:35:00,85.89,85.9,85.88,85.9,4600.0,44.151,44.1561,44.1459,44.1561,4600.0
2007-04-16 13:40:00,85.9,85.92,85.89,85.9,8300.0,44.1561,44.1664,44.151,44.1561,8300.0
2007-04-16 13:45:00,85.9,85.9,85.9,85.9,500.0,44.1561,44.1561,44.1561,44.1561,500.0
2007-04-16 13:50:00,85.91,85.92,85.89,85.89,6600.0,44.1613,44.1664,44.151,44.151,6600.0
2007-04-16 13:55:00,85.86,85.87,85.84,85.84,4200.0,44.1356,44.1407,44.1253,44.1253,4200.0
2007-04-16 14:00:00,85.81,85.89,85.81,85.86,14800.0,44.1099,44.151,44.1099,44.1356,14800.0
2007-04-16 14:05:00,85.86,85.86,85.85,85.85,8800.0,44.1356,44.1356,44.1304,44.1304,8800.0
2007-04-16 14:10:00,85.85,85.86,85.84,85.84,24000.0,44.1304,44.1356,44.1253,44.1253,24000.0
2007-04-16 14:15:00,85.84,85.88,85.84,85.88,14500.0,44.1253,44.1459,44.1253,44.1459,14500.0
2007-04-16 14:20:00,85.87,85.89,85.82,85.83,14000.0,44.1407,44.151,44.115,44.1202,14000.0
2007-04-16 14:25:00,85.83,85.86,85.83,85.85,3300.0,44.1202,44.1356,44.1202,44.1304,3300.0
2007-04-16 14:30:00,85.84,85.87,85.83,85.85,16300.0,44.1253,44.1407,44.1202,44.1304,16300.0
2007-04-16 14:35:00,85.88,85.92,85.88,85.91,12900.0,44.1459,44.1664,44.1459,44.1613,12900.0
2007-04-16 14:40:00,85.9,85.9,85.84,85.86,7300.0,44.1561,44.1561,44.1253,44.1356,7300.0
2007-04-16 14:45:00,85.86,85.9,85.86,85.89,10200.0,44.1356,44.1561,44.1356,44.151,10200.0
2007-04-16 14:50:00,85.89,85.9,85.88,85.88,9600.0,44.151,44.1561,44.1459,44.1459,9600.0
2007-04-16 14:55:00,85.89,85.89,85.86,85.86,7000.0,44.151,44.151,44.1356,44.1356,7000.0
2007-04-16 15:00:00,85.88,85.9,85.87,85.87,13500.0,44.1459,44.1561,44.1407,44.1407,13500.0
2007-04-16 15:05:00,85.87,85.91,85.87,85.9,11500.0,44.1407,44.1613,44.1407,44.1561,11500.0
2007-04-16 15:10:00,85.9,85.92,85.89,85.91,14800.0,44.1561,44.1664,44.151,44.1613,14800.0
2007-04-16 15:15:00,85.92,85.93,85.88,85.92,12600.0,44.1664,44.1716,44.1459,44.1664,12600.0
2007-04-16 15:20:00,85.92,85.92,85.92,85.92,11700.0,44.1664,44.1664,44.1664,44.1664,11700.0
2007-04-16 15:25:00,85.92,85.93,85.92,85.93,13800.0,44.1664,44.1716,44.1664,44.1716,13800.0
2007-04-16 15:30:00,85.93,85.97,85.92,85.97,19200.0,44.1716,44.1921,44.1664,44.1921,19200.0
2007-04-16 15:35:00,85.99,86.04,85.97,86.04,74100.0,44.2024,44.2281,44.1921,44.2281,74100.0
2007-04-16 15:40:00,86.04,86.06,85.99,85.99,74600.0,44.2281,44.2384,44.2024,44.2024,74600.0
2007-04-16 15:45:00,86.01,86.01,85.97,86.0,71200.0,44.2127,44.2127,44.1921,44.2075,71200.0
2007-04-16 15:50:00,85.99,86.02,85.99,86.02,14000.0,44.2024,44.2178,44.2024,44.2178,14000.0
2007-04-16 15:55:00,86.02,86.08,85.98,86.05,36400.0,44.2178,44.2487,44.1973,44.2332,36400.0
2007-04-16 16:00:00,86.02,86.02,86.02,86.02,100.0,44.2178,44.2178,44.2178,44.2178,100.0
2007-04-16 16:05:00,86.02,86.02,86.02,86.02,0.0,44.2178,44.2178,44.2178,44.2178,0.0
2007-04-16 16:10:00,86.01,86.01,85.99,85.99,2100.0,44.2127,44.2127,44.2024,44.2024,2100.0
2007-04-17 09:30:00,86.34,86.34,85.99,86.07,36600.0,44.3823,44.3823,44.2024,44.2435,36600.0
2007-04-17 09:35:00,86.07,86.22,85.99,86.02,303900.0,44.2435,44.3206,44.2024,44.2178,303900.0
2007-04-17 09:40:00,86.06,86.19,86.06,86.08,55800.0,44.2384,44.3052,44.2384,44.2487,55800.0
2007-04-17 09:45:00,86.08,86.19,86.04,86.16,29000.0,44.2487,44.3052,44.2281,44.2898,29000.0
2007-04-17 09:50:00,86.17,86.38,86.17,86.38,39000.0,44.2949,44.4029,44.2949,44.4029,39000.0
2007-04-17 09:55:00,86.4,86.55,86.34,86.55,75600.0,44.4132,44.4903,44.3823,44.4903,75600.0
2007-04-17 10:00:00,86.53,86.75,86.46,86.71,53000.0,44.48,44.5931,44.444,44.5725,53000.0
2007-04-17 10:05:00,86.72,86.92,86.71,86.86,186700.0,44.5777,44.6805,44.5725,44.6496,186700.0
2007-04-17 10:10:00,86.87,86.95,86.85,86.86,83600.0,44.6548,44.6959,44.6445,44.6496,83600.0
2007-04-17 10:15:00,86.86,86.96,86.86,86.87,16200.0,44.6496,44.701,44.6496,44.6548,16200.0
2007-04-17 10:20:00,86.88,87.05,86.88,86.98,218100.0,44.6599,44.7473,44.6599,44.7113,218100.0
2007-04-17 10:25:00,87.06,87.09,86.93,87.04,73600.0,44.7524,44.7678,44.6856,44.7421,73600.0
2007-04-17 10:30:00,87.04,87.05,86.93,86.95,122200.0,44.7421,44.7473,44.6856,44.6959,122200.0
2007-04-17 10:35:00,86.95,87.01,86.88,86.89,76800.0,44.6959,44.7267,44.6599,44.665,76800.0
2007-04-17 10:40:00,86.89,87.01,86.86,87.0,20300.0,44.665,44.7267,44.6496,44.7216,20300.0
2007-04-17 10:45:00,87.0,87.13,87.0,87.12,40300.0,44.7216,44.7884,44.7216,44.7833,40300.0
2007-04-17 10:50:00,87.12,87.2,87.12,87.19,33800.0,44.7833,44.8244,44.7833,44.8193,33800.0
2007-04-17 10:55:00,87.18,87.22,87.05,87.06,26300.0,44.8141,44.8347,44.7473,44.7524,26300.0
2007-04-17 11:00:00,87.06,87.15,87.06,87.11,28100.0,44.7524,44.7987,44.7524,44.7781,28100.0
2007-04-17 11:05:00,87.11,87.16,87.11,87.13,50100.0,44.7781,44.8038,44.7781,44.7884,50100.0
2007-04-17 11:10:00,87.11,87.14,87.1,87.11,15700.0,44.7781,44.7936,44.773,44.7781,15700.0
2007-04-17 11:15:00,87.11,87.15,87.09,87.09,5000.0,44.7781,44.7987,44.7678,44.7678,5000.0
2007-04-17 11:20:00,87.11,87.12,87.08,87.11,76900.0,44.7781,44.7833,44.7627,44.7781,76900.0
2007-04-17 11:25:00,87.11,87.13,87.09,87.09,10300.0,44.7781,44.7884,44.7678,44.7678,10300.0
2007-04-17 11:30:00,87.08,87.1,86.95,86.95,18500.0,44.7627,44.773,44.6959,44.6959,18500.0
2007-04-17 11:35:00,86.97,87.13,86.97,87.12,11800.0,44.7062,44.7884,44.7062,44.7833,11800.0
2007-04-17 11:40:00,87.13,87.21,87.09,87.2,63000.0,44.7884,44.8295,44.7678,44.8244,63000.0
2007-04-17 11:45:00,87.2,87.21,87.07,87.08,27500.0,44.8244,44.8295,44.7576,44.7627,27500.0
2007-04-17 11:50:00,87.09,87.2,87.07,87.17,23200.0,44.7678,44.8244,44.7576,44.809,23200.0
2007-04-17 11:55:00,87.19,87.19,87.11,87.12,32500.0,44.8193,44.8193,44.7781,44.7833,32500.0
2007-04-17 12:00:00,87.12,87.15,87.06,87.06,47100.0,44.7833,44.7987,44.7524,44.7524,47100.0
2007-04-17 12:05:00,87.1,87.15,87.1,87.1,18900.0,44.773,44.7987,44.773,44.773,18900.0
2007-04-17 12:10:00,87.09,87.1,87.04,87.04,23700.0,44.7678,44.773,44.7421,44.7421,23700.0
2007-04-17 12:15:00,87.05,87.09,87.03,87.08,34500.0,44.7473,44.7678,44.737,44.7627,34500.0
2007-04-17 12:20:00,87.11,87.12,87.09,87.12,6700.0,44.7781,44.7833,44.7678,44.7833,6700.0
2007-04-17 12:25:00,87.13,87.24,87.12,87.18,23700.0,44.7884,44.845,44.7833,44.8141,23700.0
2007-04-17 12:30:00,87.18,87.18,87.13,87.13,7400.0,44.8141,44.8141,44.7884,44.7884,7400.0
2007-04-17 12:35:00,87.13,87.17,87.13,87.17,1900.0,44.7884,44.809,44.7884,44.809,1900.0
2007-04-17 12:40:00,87.17,87.18,87.08,87.1,29300.0,44.809,44.8141,44.7627,44.773,29300.0
2007-04-17 12:45:00,87.09,87.09,86.98,86.98,67000.0,44.7678,44.7678,44.7113,44.7113,67000.0
2007-04-17 12:50:00,86.98,86.98,86.94,86.95,29900.0,44.7113,44.7113,44.6907,44.6959,29900.0
2007-04-17 12:55:00,86.94,86.95,86.94,86.95,15500.0,44.6907,44.6959,44.6907,44.6959,15500.0
2007-04-17 13:00:00,86.94,87.0,86.93,87.0,13200.0,44.6907,44.7216,44.6856,44.7216,13200.0
2007-04-17 13:05:00,86.99,86.99,86.93,86.93,14200.0,44.7164,44.7164,44.6856,44.6856,14200.0
2007-04-17 13:10:00,86.92,86.92,86.72,86.73,19600.0,44.6805,44.6805,44.5777,44.5828,19600.0
2007-04-17 13:15:00,86.72,86.81,86.68,86.81,33500.0,44.5777,44.6239,44.5571,44.6239,33500.0
2007-04-17 13:20:00,86.81,86.83,86.78,86.81,21400.0,44.6239,44.6342,44.6085,44.6239,21400.0
2007-04-17 13:25:00,86.84,86.9,86.84,86.87,26000.0,44.6393,44.6702,44.6393,44.6548,26000.0
2007-04-17 13:30:00,86.87,86.91,86.86,86.91,8300.0,44.6548,44.6753,44.6496,44.6753,8300.0
2007-04-17 13:35:00,86.89,86.99,86.89,86.99,5400.0,44.665,44.7164,44.665,44.7164,5400.0
2007-04-17 13:40:00,87.0,87.05,86.97,87.0,47900.0,44.7216,44.7473,44.7062,44.7216,47900.0
2007-04-17 13:45:00,87.0,87.06,86.98,87.04,6200.0,44.7216,44.7524,44.7113,44.7421,6200.0
2007-04-17 13:50:00,87.04,87.1,87.04,87.08,7300.0,44.7421,44.773,44.7421,44.7627,7300.0
2007-04-17 13:55:00,87.08,87.08,86.99,86.99,14400.0,44.7627,44.7627,44.7164,44.7164,14400.0
2007-04-17 14:00:00,86.98,87.09,86.94,87.06,37700.0,44.7113,44.7678,44.6907,44.7524,37700.0
2007-04-17 14:05:00,87.06,87.09,86.98,87.05,27700.0,44.7524,44.7678,44.7113,44.7473,27700.0
2007-04-17 14:10:00,87.06,87.1,87.05,87.1,11100.0,44.7524,44.773,44.7473,44.773,11100.0
2007-04-17 14:15:00,87.11,87.16,87.1,87.15,5800.0,44.7781,44.8038,44.773,44.7987,5800.0
2007-04-17 14:20:00,87.16,87.21,87.14,87.17,26700.0,44.8038,44.8295,44.7936,44.809,26700.0
2007-04-17 14:25:00,87.18,87.18,87.05,87.17,20200.0,44.8141,44.8141,44.7473,44.809,20200.0
2007-04-17 14:30:00,87.16,87.17,87.08,87.1,17500.0,44.8038,44.809,44.7627,44.773,17500.0
2007-04-17 14:35:00,87.11,87.17,87.03,87.15,27700.0,44.7781,44.809,44.737,44.7987,27700.0
2007-04-17 14:40:00,87.14,87.21,87.09,87.21,13900.0,44.7936,44.8295,44.7678,44.8295,13900.0
2007-04-17 14:45:00,87.18,87.21,87.16,87.21,10700.0,44.8141,44.8295,44.8038,44.8295,10700.0
2007-04-17 14:50:00,87.21,87.3,87.21,87.24,37400.0,44.8295,44.8758,44.8295,44.845,37400.0
2007-04-17 14:55:00,87.23,87.27,87.23,87.23,23200.0,44.8398,44.8604,44.8398,44.8398,23200.0
2007-04-17 15:00:00,87.25,87.25,87.2,87.21,74900.0,44.8501,44.8501,44.8244,44.8295,74900.0
2007-04-17 15:05:00,87.22,87.22,87.15,87.22,14300.0,44.8347,44.8347,44.7987,44.8347,14300.0
2007-04-17 15:10:00,87.22,87.25,87.09,87.17,114700.0,44.8347,44.8501,44.7678,44.809,114700.0
2007-04-17 15:15:00,87.16,87.26,87.16,87.26,16000.0,44.8038,44.8552,44.8038,44.8552,16000.0
2007-04-17 15:20:00,87.26,87.27,87.17,87.17,7500.0,44.8552,44.8604,44.809,44.809,7500.0
2007-04-17 15:25:00,87.18,87.24,87.15,87.24,15400.0,44.8141,44.845,44.7987,44.845,15400.0
2007-04-17 15:30:00,87.21,87.23,87.12,87.12,21900.0,44.8295,44.8398,44.7833,44.7833,21900.0
2007-04-17 15:35:00,87.12,87.21,87.12,87.16,29500.0,44.7833,44.8295,44.7833,44.8038,29500.0
2007-04-17 15:40:00,87.16,87.2,87.11,87.14,67000.0,44.8038,44.8244,44.7781,44.7936,67000.0
2007-04-17 15:45:00,87.15,87.18,87.12,87.14,26000.0,44.7987,44.8141,44.7833,44.7936,26000.0
2007-04-17 15:50:00,87.13,87.19,87.13,87.15,52300.0,44.7884,44.8193,44.7884,44.7987,52300.0
2007-04-17 15:55:00,87.16,87.19,87.09,87.11,235700.0,44.8038,44.8193,44.7678,44.7781,235700.0
2007-04-17 16:00:00,87.11,87.11,87.11,87.11,0.0,44.7781,44.7781,44.7781,44.7781,0.0
2007-04-17 16:05:00,87.09,87.09,87.09,87.09,200.0,44.7678,44.7678,44.7678,44.7678,200.0
2007-04-17 16:10:00,87.09,87.09,87.09,87.09,0.0,44.7678,44.7678,44.7678,44.7678,0.0
2007-04-18 09:35:00,86.95,86.95,86.82,86.85,24500.0,44.6959,44.6959,44.6291,44.6445,24500.0
2007-04-18 09:40:00,86.84,86.88,86.8,86.85,22700.0,44.6393,44.6599,44.6188,44.6445,22700.0
2007-04-18 09:45:00,86.88,86.89,86.7,86.8,106300.0,44.6599,44.665,44.5674,44.6188,106300.0
2007-04-18 09:50:00,86.89,86.97,86.85,86.91,42400.0,44.665,44.7062,44.6445,44.6753,42400.0
2007-04-18 09:55:00,86.95,86.97,86.86,86.93,51700.0,44.6959,44.7062,44.6496,44.6856,51700.0
2007-04-18 10:00:00,86.95,86.96,86.88,86.92,31600.0,44.6959,44.701,44.6599,44.6805,31600.0
2007-04-18 10:05:00,86.91,86.92,86.79,86.89,18300.0,44.6753,44.6805,44.6136,44.665,18300.0
2007-04-18 10:10:00,86.9,86.9,86.74,86.85,31900.0,44.6702,44.6702,44.5879,44.6445,31900.0
2007-04-18 10:15:00,86.85,87.02,86.85,86.99,18400.0,44.6445,44.7319,44.6445,44.7164,18400.0
2007-04-18 10:20:00,86.98,87.12,86.98,87.1,53800.0,44.7113,44.7833,44.7113,44.773,53800.0
2007-04-18 10:25:00,87.1,87.11,87.0,87.05,70200.0,44.773,44.7781,44.7216,44.7473,70200.0
2007-04-18 10:30:00,87.05,87.09,86.97,86.98,65700.0,44.7473,44.7678,44.7062,44.7113,65700.0
2007-04-18 10:35:00,86.99,87.1,86.94,87.01,49200.0,44.7164,44.773,44.6907,44.7267,49200.0
2007-04-18 10:40:00,87.03,87.08,86.94,86.97,33800.0,44.737,44.7627,44.6907,44.7062,33800.0
2007-04-18 10:45:00,86.96,87.03,86.94,86.96,17500.0,44.701,44.737,44.6907,44.701,17500.0
2007-04-18 10:50:00,86.96,86.96,86.86,86.89,24900.0,44.701,44.701,44.6496,44.665,24900.0
2007-04-18 10:55:00,86.89,86.92,86.85,86.85,15400.0,44.665,44.6805,44.6445,44.6445,15400.0
2007-04-18 11:00:00,86.85,86.87,86.83,86.86,13400.0,44.6445,44.6548,44.6342,44.6496,13400.0
2007-04-18 11:05:00,86.88,87.02,86.88,86.97,24600.0,44.6599,44.7319,44.6599,44.7062,24600.0
2007-04-18 11:10:00,86.97,86.97,86.91,86.94,5900.0,44.7062,44.7062,44.6753,44.6907,5900.0
2007-04-18 11:15:00,86.98,87.04,86.98,87.02,28200.0,44.7113,44.7421,44.7113,44.7319,28200.0
2007-04-18 11:20:00,87.02,87.03,86.98,86.99,6400.0,44.7319,44.737,44.7113,44.7164,6400.0
2007-04-18 11:25:00,86.99,87.0,86.97,87.0,5900.0,44.7164,44.7216,44.7062,44.7216,5900.0
2007-04-18 11:30:00,87.01,87.09,87.0,87.05,36000.0,44.7267,44.7678,44.7216,44.7473,36000.0
2007-04-18 11:35:00,87.05,87.09,87.0,87.01,8200.0,44.7473,44.7678,44.7216,44.7267,8200.0
2007-04-18 11:40:00,87.0,87.05,87.0,87.03,2500.0,44.7216,44.7473,44.7216,44.737,2500.0
2007-04-18 11:45:00,87.03,87.1,87.03,87.1,4300.0,44.737,44.773,44.737,44.773,4300.0
2007-04-18 11:50:00,87.1,87.11,87.09,87.1,1700.0,44.773,44.7781,44.7678,44.773,1700.0
2007-04-18 11:55:00,87.09,87.11,87.07,87.07,4600.0,44.7678,44.7781,44.7576,44.7576,4600.0
2007-04-18 12:00:00,87.07,87.08,87.06,87.08,2100.0,44.7576,44.7627,44.7524,44.7627,2100.0
2007-04-18 12:05:00,87.06,87.1,87.06,87.07,9600.0,44.7524,44.773,44.7524,44.7576,9600.0
2007-04-18 12:10:00,87.02,87.05,87.02,87.04,30800.0,44.7319,44.7473,44.7319,44.7421,30800.0
2007-04-18 12:15:00,87.04,87.1,87.04,87.1,15900.0,44.7421,44.773,44.7421,44.773,15900.0
2007-04-18 12:20:00,87.1,87.13,87.1,87.13,4300.0,44.773,44.7884,44.773,44.7884,4300.0
2007-04-18 12:25:00,87.13,87.22,87.13,87.22,5200.0,44.7884,44.8347,44.7884,44.8347,5200.0
2007-04-18 12:30:00,87.2,87.2,87.07,87.07,18800.0,44.8244,44.8244,44.7576,44.7576,18800.0
2007-04-18 12:35:00,87.08,87.1,87.03,87.04,32800.0,44.7627,44.773,44.737,44.7421,32800.0
2007-04-18 12:40:00,87.03,87.03,86.91,86.92,86600.0,44.737,44.737,44.6753,44.6805,86600.0
2007-04-18 12:45:00,86.93,87.0,86.89,86.99,45300.0,44.6856,44.7216,44.665,44.7164,45300.0
2007-04-18 12:50:00,86.98,87.0,86.91,87.0,33100.0,44.7113,44.7216,44.6753,44.7216,33100.0
2007-04-18 12:55:00,87.0,87.0,86.93,86.93,12500.0,44.7216,44.7216,44.6856,44.6856,12500.0
2007-04-18 13:00:00,86.93,87.03,86.92,87.03,10600.0,44.6856,44.737,44.6805,44.737,10600.0
2007-04-18 13:05:00,87.02,87.03,86.93,86.94,11500.0,44.7319,44.737,44.6856,44.6907,11500.0
2007-04-18 13:10:00,86.94,86.97,86.94,86.94,2500.0,44.6907,44.7062,44.6907,44.6907,2500.0
2007-04-18 13:15:00,86.95,86.98,86.94,86.96,40100.0,44.6959,44.7113,44.6907,44.701,40100.0
2007-04-18 13:20:00,86.96,86.97,86.9,86.94,95600.0,44.701,44.7062,44.6702,44.6907,95600.0
2007-04-18 13:25:00,86.95,86.99,86.91,86.97,21400.0,44.6959,44.7164,44.6753,44.7062,21400.0
2007-04-18 13:30:00,86.96,86.96,86.83,86.85,15400.0,44.701,44.701,44.6342,44.6445,15400.0
2007-04-18 13:35:00,86.86,86.93,86.82,86.91,42900.0,44.6496,44.6856,44.6291,44.6753,42900.0
2007-04-18 13:40:00,86.91,86.99,86.89,86.96,37300.0,44.6753,44.7164,44.665,44.701,37300.0
2007-04-18 13:45:00,86.98,86.98,86.92,86.94,18300.0,44.7113,44.7113,44.6805,44.6907,18300.0
2007-04-18 13:50:00,86.94,86.94,86.85,86.87,27200.0,44.6907,44.6907,44.6445,44.6548,27200.0
2007-04-18 13:55:00,86.86,86.91,86.86,86.9,35200.0,44.6496,44.6753,44.6496,44.6702,35200.0
2007-04-18 14:00:00,86.92,87.05,86.91,87.05,36000.0,44.6805,44.7473,44.6753,44.7473,36000.0
2007-04-18 14:05:00,87.04,87.07,87.0,87.02,46100.0,44.7421,44.7576,44.7216,44.7319,46100.0
2007-04-18 14:10:00,87.02,87.06,86.96,86.96,94200.0,44.7319,44.7524,44.701,44.701,94200.0
2007-04-18 14:15:00,86.97,87.05,86.95,87.04,13700.0,44.7062,44.7473,44.6959,44.7421,13700.0
2007-04-18 14:20:00,87.05,87.07,86.95,87.02,23700.0,44.7473,44.7576,44.6959,44.7319,23700.0
2007-04-18 14:25:00,87.02,87.05,86.95,86.95,12600.0,44.7319,44.7473,44.6959,44.6959,12600.0
2007-04-18 14:30:00,86.95,87.0,86.95,86.97,16300.0,44.6959,44.7216,44.6959,44.7062,16300.0
2007-04-18 14:35:00,86.99,86.99,86.95,86.96,43800.0,44.7164,44.7164,44.6959,44.701,43800.0
2007-04-18 14:40:00,86.96,86.97,86.92,86.94,11400.0,44.701,44.7062,44.6805,44.6907,11400.0
2007-04-18 14:45:00,86.93,86.93,86.87,86.87,8700.0,44.6856,44.6856,44.6548,44.6548,8700.0
2007-04-18 14:50:00,86.87,86.95,86.87,86.95,31900.0,44.6548,44.6959,44.6548,44.6959,31900.0
2007-04-18 14:55:00,86.95,86.97,86.91,86.95,10000.0,44.6959,44.7062,44.6753,44.6959,10000.0
2007-04-18 15:00:00,86.95,86.96,86.9,86.91,37600.0,44.6959,44.701,44.6702,44.6753,37600.0
2007-04-18 15:05:00,86.89,86.89,86.84,86.89,81500.0,44.665,44.665,44.6393,44.665,81500.0
2007-04-18 15:10:00,86.89,86.91,86.8,86.8,80400.0,44.665,44.6753,44.6188,44.6188,80400.0
2007-04-18 15:15:00,86.81,86.87,86.81,86.85,48800.0,44.6239,44.6548,44.6239,44.6445,48800.0
2007-04-18 15:20:00,86.85,86.92,86.85,86.91,154600.0,44.6445,44.6805,44.6445,44.6753,154600.0
2007-04-18 15:25:00,86.91,87.0,86.89,86.99,53300.0,44.6753,44.7216,44.665,44.7164,53300.0
2007-04-18 15:30:00,86.98,86.98,86.92,86.94,49200.0,44.7113,44.7113,44.6805,44.6907,49200.0
2007-04-18 15:35:00,86.93,86.95,86.92,86.95,17200.0,44.6856,44.6959,44.6805,44.6959,17200.0
2007-04-18 15:40:00,86.95,86.95,86.9,86.9,45500.0,44.6959,44.6959,44.6702,44.6702,45500.0
2007-04-18 15:45:00,86.9,86.93,86.87,86.92,39300.0,44.6702,44.6856,44.6548,44.6805,39300.0
2007-04-18 15:50:00,86.92,86.92,86.87,86.91,152100.0,44.6805,44.6805,44.6548,44.6753,152100.0
2007-04-18 15:55:00,86.91,86.92,86.76,86.83,147700.0,44.6753,44.6805,44.5982,44.6342,147700.0
2007-04-18 16:00:00,86.83,86.83,86.78,86.78,600.0,44.6342,44.6342,44.6085,44.6085,600.0
2007-04-18 16:05:00,86.9,86.9,86.9,86.9,800.0,44.6702,44.6702,44.6702,44.6702,800.0
2007-04-18 16:10:00,86.9,86.9,86.9,86.9,0.0,44.6702,44.6702,44.6702,44.6702,0.0
2007-04-19 09:30:00,86.7,86.7,86.31,86.31,1300.0,44.5674,44.5674,44.3669,44.3669,1300.0
2007-04-19 09:35:00,86.31,86.31,86.1,86.13,59700.0,44.3669,44.3669,44.2589,44.2744,59700.0
2007-04-19 09:40:00,86.14,86.26,86.0,86.17,68900.0,44.2795,44.3412,44.2075,44.2949,68900.0
2007-04-19 09:45:00,86.08,86.32,86.0,86.17,41500.0,44.2487,44.372,44.2075,44.2949,41500.0
2007-04-19 09:50:00,86.16,86.3,86.09,86.09,43300.0,44.2898,44.3618,44.2538,44.2538,43300.0
2007-04-19 09:55:00,86.08,86.26,86.01,86.09,28900.0,44.2487,44.3412,44.2127,44.2538,28900.0
2007-04-19 10:00:00,86.06,86.25,86.02,86.24,24700.0,44.2384,44.3361,44.2178,44.3309,24700.0
2007-04-19 10:05:00,86.22,86.24,86.15,86.18,21100.0,44.3206,44.3309,44.2846,44.3001,21100.0
2007-04-19 10:10:00,86.17,86.19,86.01,86.03,60900.0,44.2949,44.3052,44.2127,44.223,60900.0
2007-04-19 10:15:00,86.05,86.19,86.01,86.19,43600.0,44.2332,44.3052,44.2127,44.3052,43600.0
2007-04-19 10:20:00,86.2,86.27,86.16,86.23,27000.0,44.3104,44.3463,44.2898,44.3258,27000.0
2007-04-19 10:25:00,86.24,86.31,86.24,86.27,63300.0,44.3309,44.3669,44.3309,44.3463,63300.0
2007-04-19 10:30:00,86.28,86.31,86.2,86.24,72700.0,44.3515,44.3669,44.3104,44.3309,72700.0
2007-04-19 10:35:00,86.24,86.3,86.18,86.21,41000.0,44.3309,44.3618,44.3001,44.3155,41000.0
2007-04-19 10:40:00,86.22,86.22,86.15,86.18,16500.0,44.3206,44.3206,44.2846,44.3001,16500.0
2007-04-19 10:45:00,86.16,86.19,86.14,86.14,13900.0,44.2898,44.3052,44.2795,44.2795,13900.0
2007-04-19 10:50:00,86.14,86.17,86.11,86.11,41100.0,44.2795,44.2949,44.2641,44.2641,41100.0
2007-04-19 10:55:00,86.12,86.21,86.1,86.17,15200.0,44.2692,44.3155,44.2589,44.2949,15200.0
2007-04-19 11:00:00,86.19,86.21,86.14,86.15,11600.0,44.3052,44.3155,44.2795,44.2846,11600.0
2007-04-19 11:05:00,86.14,86.18,86.12,86.12,18700.0,44.2795,44.3001,44.2692,44.2692,18700.0
2007-04-19 11:10:00,86.14,86.3,86.14,86.3,7900.0,44.2795,44.3618,44.2795,44.3618,7900.0
2007-04-19 11:15:00,86.3,86.41,86.3,86.36,20100.0,44.3618,44.4183,44.3618,44.3926,20100.0
2007-04-19 11:20:00,86.37,86.38,86.34,86.34,19300.0,44.3977,44.4029,44.3823,44.3823,19300.0
2007-04-19 11:25:00,86.35,86.35,86.24,86.29,35400.0,44.3875,44.3875,44.3309,44.3566,35400.0
2007-04-19 11:30:00,86.29,86.29,86.26,86.26,1900.0,44.3566,44.3566,44.3412,44.3412,1900.0
2007-04-19 11:35:00,86.27,86.31,86.27,86.29,4000.0,44.3463,44.3669,44.3463,44.3566,4000.0
2007-04-19 11:40:00,86.29,86.37,86.29,86.35,19300.0,44.3566,44.3977,44.3566,44.3875,19300.0
2007-04-19 11:45:00,86.36,86.37,86.36,86.37,13100.0,44.3926,44.3977,44.3926,44.3977,13100.0
2007-04-19 11:50:00,86.4,86.51,86.4,86.51,42100.0,44.4132,44.4697,44.4132,44.4697,42100.0
2007-04-19 11:55:00,86.52,86.54,86.46,86.48,44700.0,44.4748,44.4851,44.444,44.4543,44700.0
2007-04-19 12:00:00,86.47,86.48,86.38,86.38,38500.0,44.4491,44.4543,44.4029,44.4029,38500.0
2007-04-19 12:05:00,86.37,86.38,86.37,86.37,800.0,44.3977,44.4029,44.3977,44.3977,800.0
2007-04-19 12:10:00,86.36,86.42,86.34,86.35,14200.0,44.3926,44.4234,44.3823,44.3875,14200.0
2007-04-19 12:15:00,86.36,86.44,86.35,86.41,32200.0,44.3926,44.4337,44.3875,44.4183,32200.0
2007-04-19 12:20:00,86.41,86.41,86.37,86.38,85000.0,44.4183,44.4183,44.3977,44.4029,85000.0
2007-04-19 12:25:00,86.37,86.37,86.34,86.34,1500.0,44.3977,44.3977,44.3823,44.3823,1500.0
2007-04-19 12:30:00,86.33,86.33,86.18,86.22,28300.0,44.3772,44.3772,44.3001,44.3206,28300.0
2007-04-19 12:35:00,86.2,86.21,86.19,86.21,1700.0,44.3104,44.3155,44.3052,44.3155,1700.0
2007-04-19 12:40:00,86.21,86.25,86.2,86.2,4800.0,44.3155,44.3361,44.3104,44.3104,4800.0
2007-04-19 12:45:00,86.21,86.22,86.2,86.22,4900.0,44.3155,44.3206,44.3104,44.3206,4900.0
2007-04-19 12:50:00,86.26,86.27,86.25,86.26,53800.0,44.3412,44.3463,44.3361,44.3412,53800.0
2007-04-19 12:55:00,86.24,86.28,86.22,86.24,4000.0,44.3309,44.3515,44.3206,44.3309,4000.0
2007-04-19 13:00:00,86.27,86.3,86.26,86.3,3700.0,44.3463,44.3618,44.3412,44.3618,3700.0
2007-04-19 13:05:00,86.29,86.31,86.29,86.31,24600.0,44.3566,44.3669,44.3566,44.3669,24600.0
2007-04-19 13:10:00,86.32,86.36,86.32,86.36,32700.0,44.372,44.3926,44.372,44.3926,32700.0
2007-04-19 13:15:00,86.36,86.38,86.35,86.38,2500.0,44.3926,44.4029,44.3875,44.4029,2500.0
2007-04-19 13:20:00,86.37,86.39,86.34,86.39,4600.0,44.3977,44.408,44.3823,44.408,4600.0
2007-04-19 13:25:00,86.4,86.42,86.4,86.41,11000.0,44.4132,44.4234,44.4132,44.4183,11000.0
2007-04-19 13:30:00,86.41,86.42,86.4,86.4,5100.0,44.4183,44.4234,44.4132,44.4132,5100.0
2007-04-19 13:35:00,86.4,86.43,86.39,86.42,12300.0,44.4132,44.4286,44.408,44.4234,12300.0
2007-04-19 13:40:00,86.42,86.42,86.38,86.39,9900.0,44.4234,44.4234,44.4029,44.408,9900.0
2007-04-19 13:45:00,86.39,86.48,86.39,86.47,7700.0,44.408,44.4543,44.408,44.4491,7700.0
2007-04-19 13:50:00,86.49,86.56,86.49,86.52,11100.0,44.4594,44.4954,44.4594,44.4748,11100.0
2007-04-19 13:55:00,86.53,86.53,86.5,86.5,2500.0,44.48,44.48,44.4646,44.4646,2500.0
2007-04-19 14:00:00,86.48,86.48,86.47,86.47,1100.0,44.4543,44.4543,44.4491,44.4491,1100.0
2007-04-19 14:05:00,86.48,86.5,86.45,86.45,14000.0,44.4543,44.4646,44.4389,44.4389,14000.0
2007-04-19 14:10:00,86.45,86.46,86.45,86.45,13200.0,44.4389,44.444,44.4389,44.4389,13200.0
2007-04-19 14:15:00,86.44,86.44,86.33,86.34,24500.0,44.4337,44.4337,44.3772,44.3823,24500.0
2007-04-19 14:20:00,86.32,86.32,86.23,86.24,11800.0,44.372,44.372,44.3258,44.3309,11800.0
2007-04-19 14:25:00,86.24,86.27,86.24,86.27,12800.0,44.3309,44.3463,44.3309,44.3463,12800.0
2007-04-19 14:30:00,86.27,86.29,86.21,86.27,8000.0,44.3463,44.3566,44.3155,44.3463,8000.0
2007-04-19 14:35:00,86.27,86.28,86.26,86.27,1300.0,44.3463,44.3515,44.3412,44.3463,1300.0
2007-04-19 14:40:00,86.26,86.34,86.26,86.27,22000.0,44.3412,44.3823,44.3412,44.3463,22000.0
2007-04-19 14:45:00,86.27,86.3,86.26,86.3,2400.0,44.3463,44.3618,44.3412,44.3618,2400.0
2007-04-19 14:50:00,86.3,86.31,86.3,86.31,2000.0,44.3618,44.3669,44.3618,44.3669,2000.0
2007-04-19 14:55:00,86.3,86.32,86.25,86.31,17000.0,44.3618,44.372,44.3361,44.3669,17000.0
2007-04-19 15:00:00,86.27,86.28,86.25,86.26,4500.0,44.3463,44.3515,44.3361,44.3412,4500.0
2007-04-19 15:05:00,86.3,86.37,86.26,86.37,11200.0,44.3618,44.3977,44.3412,44.3977,11200.0
2007-04-19 15:10:00,86.37,86.37,86.33,86.34,8200.0,44.3977,44.3977,44.3772,44.3823,8200.0
2007-04-19 15:15:00,86.32,86.32,86.29,86.3,7900.0,44.372,44.372,44.3566,44.3618,7900.0
2007-04-19 15:20:00,86.31,86.39,86.31,86.35,16300.0,44.3669,44.408,44.3669,44.3875,16300.0
2007-04-19 15:25:00,86.37,86.37,86.29,86.3,5700.0,44.3977,44.3977,44.3566,44.3618,5700.0
2007-04-19 15:30:00,86.32,86.33,86.28,86.3,7100.0,44.372,44.3772,44.3515,44.3618,7100.0
2007-04-19 15:35:00,86.29,86.3,86.16,86.24,41800.0,44.3566,44.3618,44.2898,44.3309,41800.0
2007-04-19 15:40:00,86.25,86.28,86.18,86.28,8900.0,44.3361,44.3515,44.3001,44.3515,8900.0
2007-04-19 15:45:00,86.28,86.31,86.27,86.3,7800.0,44.3515,44.3669,44.3463,44.3618,7800.0
2007-04-19 15:50:00,86.3,86.3,86.13,86.19,40700.0,44.3618,44.3618,44.2744,44.3052,40700.0
2007-04-19 15:55:00,86.2,86.21,86.12,86.21,55900.0,44.3104,44.3155,44.2692,44.3155,55900.0
2007-04-19 16:00:00,86.16,86.22,86.11,86.22,2200.0,44.2898,44.3206,44.2641,44.3206,2200.0
2007-04-19 16:05:00,86.12,86.12,86.12,86.12,700.0,44.2692,44.2692,44.2692,44.2692,700.0
2007-04-19 16:10:00,86.12,86.12,86.12,86.12,100.0,44.2692,44.2692,44.2692,44.2692,100.0
2007-04-20 09:30:00,86.85,87.07,86.84,86.93,12600.0,44.6445,44.7576,44.6393,44.6856,12600.0
2007-04-20 09:35:00,86.93,86.99,86.79,86.87,42200.0,44.6856,44.7164,44.6136,44.6548,42200.0
2007-04-20 09:40:00,86.87,86.96,86.8,86.96,17800.0,44.6548,44.701,44.6188,44.701,17800.0
2007-04-20 09:45:00,86.99,87.05,86.95,87.01,36600.0,44.7164,44.7473,44.6959,44.7267,36600.0
2007-04-20 09:50:00,87.02,87.04,86.91,86.92,43600.0,44.7319,44.7421,44.6753,44.6805,43600.0
2007-04-20 09:55:00,86.93,87.03,86.9,86.99,53400.0,44.6856,44.737,44.6702,44.7164,53400.0
2007-04-20 10:00:00,87.01,87.1,86.97,87.06,19700.0,44.7267,44.773,44.7062,44.7524,19700.0
2007-04-20 10:05:00,87.07,87.07,86.95,87.04,21100.0,44.7576,44.7576,44.6959,44.7421,21100.0
2007-04-20 10:10:00,87.04,87.07,86.98,87.07,17100.0,44.7421,44.7576,44.7113,44.7576,17100.0
2007-04-20 10:15:00,87.06,87.06,86.96,86.98,36900.0,44.7524,44.7524,44.701,44.7113,36900.0
2007-04-20 10:20:00,86.99,87.03,86.99,87.01,23900.0,44.7164,44.737,44.7164,44.7267,23900.0
2007-04-20 10:25:00,87.0,87.03,86.97,87.02,18600.0,44.7216,44.737,44.7062,44.7319,18600.0
2007-04-20 10:30:00,87.03,87.03,86.97,86.97,13300.0,44.737,44.737,44.7062,44.7062,13300.0
2007-04-20 10:35:00,86.97,86.97,86.86,86.9,38500.0,44.7062,44.7062,44.6496,44.6702,38500.0
2007-04-20 10:40:00,86.9,86.93,86.84,86.91,13500.0,44.6702,44.6856,44.6393,44.6753,13500.0
2007-04-20 10:45:00,86.91,86.93,86.86,86.89,15000.0,44.6753,44.6856,44.6496,44.665,15000.0
2007-04-20 10:50:00,86.91,86.93,86.85,86.88,24000.0,44.6753,44.6856,44.6445,44.6599,24000.0
2007-04-20 10:55:00,86.89,86.92,86.8,86.9,36400.0,44.665,44.6805,44.6188,44.6702,36400.0
2007-04-20 11:00:00,86.9,86.9,86.87,86.87,16400.0,44.6702,44.6702,44.6548,44.6548,16400.0
2007-04-20 11:05:00,86.87,86.9,86.85,86.86,12600.0,44.6548,44.6702,44.6445,44.6496,12600.0
2007-04-20 11:10:00,86.86,86.88,86.81,86.83,15900.0,44.6496,44.6599,44.6239,44.6342,15900.0
2007-04-20 11:15:00,86.82,86.84,86.8,86.82,9200.0,44.6291,44.6393,44.6188,44.6291,9200.0
2007-04-20 11:20:00,86.81,86.81,86.71,86.72,24800.0,44.6239,44.6239,44.5725,44.5777,24800.0
2007-04-20 11:25:00,86.74,86.74,86.66,86.71,20700.0,44.5879,44.5879,44.5468,44.5725,20700.0
2007-04-20 11:30:00,86.71,86.84,86.7,86.81,61200.0,44.5725,44.6393,44.5674,44.6239,61200.0
2007-04-20 11:35:00,86.82,86.82,86.74,86.74,15900.0,44.6291,44.6291,44.5879,44.5879,15900.0
2007-04-20 11:40:00,86.75,86.81,86.74,86.77,11400.0,44.5931,44.6239,44.5879,44.6034,11400.0
2007-04-20 11:45:00,86.78,86.8,86.76,86.8,15300.0,44.6085,44.6188,44.5982,44.6188,15300.0
2007-04-20 11:50:00,86.79,86.81,86.75,86.78,28900.0,44.6136,44.6239,44.5931,44.6085,28900.0
2007-04-20 11:55:00,86.78,86.8,86.75,86.8,15100.0,44.6085,44.6188,44.5931,44.6188,15100.0
2007-04-20 12:00:00,86.8,86.8,86.73,86.78,22500.0,44.6188,44.6188,44.5828,44.6085,22500.0
2007-04-20 12:05:00,86.78,86.8,86.78,86.8,6200.0,44.6085,44.6188,44.6085,44.6188,6200.0
2007-04-20 12:10:00,86.8,86.82,86.8,86.82,4100.0,44.6188,44.6291,44.6188,44.6291,4100.0
2007-04-20 12:15:00,86.82,86.84,86.81,86.82,28700.0,44.6291,44.6393,44.6239,44.6291,28700.0
2007-04-20 12:20:00,86.82,86.82,86.76,86.77,20800.0,44.6291,44.6291,44.5982,44.6034,20800.0
2007-04-20 12:25:00,86.77,86.77,86.69,86.7,28000.0,44.6034,44.6034,44.5622,44.5674,28000.0
2007-04-20 12:30:00,86.69,86.7,86.66,86.67,20300.0,44.5622,44.5674,44.5468,44.552,20300.0
2007-04-20 12:35:00,86.67,86.67,86.56,86.57,44300.0,44.552,44.552,44.4954,44.5005,44300.0
2007-04-20 12:40:00,86.58,86.7,86.58,86.65,67700.0,44.5057,44.5674,44.5057,44.5417,67700.0
2007-04-20 12:45:00,86.66,86.67,86.64,86.66,4300.0,44.5468,44.552,44.5365,44.5468,4300.0
2007-04-20 12:50:00,86.66,86.7,86.65,86.69,4000.0,44.5468,44.5674,44.5417,44.5622,4000.0
2007-04-20 12:55:00,86.69,86.72,86.67,86.67,3100.0,44.5622,44.5777,44.552,44.552,3100.0
2007-04-20 13:00:00,86.67,86.67,86.65,86.65,4100.0,44.552,44.552,44.5417,44.5417,4100.0
2007-04-20 13:05:00,86.65,86.65,86.6,86.6,52200.0,44.5417,44.5417,44.516,44.516,52200.0
2007-04-20 13:10:00,86.61,86.64,86.61,86.63,11800.0,44.5211,44.5365,44.5211,44.5314,11800.0
2007-04-20 13:15:00,86.64,86.72,86.64,86.7,44600.0,44.5365,44.5777,44.5365,44.5674,44600.0
2007-04-20 13:20:00,86.69,86.7,86.63,86.63,14500.0,44.5622,44.5674,44.5314,44.5314,14500.0
2007-04-20 13:25:00,86.63,86.64,86.61,86.62,34100.0,44.5314,44.5365,44.5211,44.5262,34100.0
2007-04-20 13:30:00,86.62,86.63,86.58,86.6,11000.0,44.5262,44.5314,44.5057,44.516,11000.0
2007-04-20 13:35:00,86.59,86.59,86.59,86.59,3700.0,44.5108,44.5108,44.5108,44.5108,3700.0
2007-04-20 13:40:00,86.58,86.61,86.58,86.61,12800.0,44.5057,44.5211,44.5057,44.5211,12800.0
2007-04-20 13:45:00,86.6,86.61,86.58,86.6,7400.0,44.516,44.5211,44.5057,44.516,7400.0
2007-04-20 13:50:00,86.6,86.62,86.6,86.61,3100.0,44.516,44.5262,44.516,44.5211,3100.0
2007-04-20 13:55:00,86.61,86.62,86.61,86.61,4900.0,44.5211,44.5262,44.5211,44.5211,4900.0
2007-04-20 14:00:00,86.61,86.63,86.59,86.63,6100.0,44.5211,44.5314,44.5108,44.5314,6100.0
2007-04-20 14:05:00,86.63,86.65,86.63,86.65,6900.0,44.5314,44.5417,44.5314,44.5417,6900.0
2007-04-20 14:10:00,86.64,86.65,86.63,86.65,5500.0,44.5365,44.5417,44.5314,44.5417,5500.0
2007-04-20 14:15:00,86.65,86.67,86.64,86.65,4600.0,44.5417,44.552,44.5365,44.5417,4600.0
2007-04-20 14:20:00,86.65,86.66,86.65,86.65,2500.0,44.5417,44.5468,44.5417,44.5417,2500.0
2007-04-20 14:25:00,86.62,86.64,86.61,86.64,5300.0,44.5262,44.5365,44.5211,44.5365,5300.0
2007-04-20 14:30:00,86.62,86.66,86.62,86.66,3400.0,44.5262,44.5468,44.5262,44.5468,3400.0
2007-04-20 14:35:00,86.66,86.67,86.64,86.66,4700.0,44.5468,44.552,44.5365,44.5468,4700.0
2007-04-20 14:40:00,86.66,86.67,86.65,86.65,3200.0,44.5468,44.552,44.5417,44.5417,3200.0
2007-04-20 14:45:00,86.65,86.66,86.64,86.65,1800.0,44.5417,44.5468,44.5365,44.5417,1800.0
2007-04-20 14:50:00,86.67,86.72,86.67,86.72,23400.0,44.552,44.5777,44.552,44.5777,23400.0
2007-04-20 14:55:00,86.72,86.77,86.72,86.77,18800.0,44.5777,44.6034,44.5777,44.6034,18800.0
2007-04-20 15:00:00,86.76,86.76,86.66,86.66,16600.0,44.5982,44.5982,44.5468,44.5468,16600.0
2007-04-20 15:05:00,86.67,86.67,86.64,86.67,8500.0,44.552,44.552,44.5365,44.552,8500.0
2007-04-20 15:10:00,86.67,86.69,86.65,86.69,11600.0,44.552,44.5622,44.5417,44.5622,11600.0
2007-04-20 15:15:00,86.69,86.7,86.63,86.65,16900.0,44.5622,44.5674,44.5314,44.5417,16900.0
2007-04-20 15:20:00,86.65,86.69,86.64,86.66,13800.0,44.5417,44.5622,44.5365,44.5468,13800.0
2007-04-20 15:25:00,86.66,86.66,86.59,86.61,4900.0,44.5468,44.5468,44.5108,44.5211,4900.0
2007-04-20 15:30:00,86.62,86.67,86.61,86.66,25200.0,44.5262,44.552,44.5211,44.5468,25200.0
2007-04-20 15:35:00,86.67,86.7,86.65,86.69,22500.0,44.552,44.5674,44.5417,44.5622,22500.0
2007-04-20 15:40:00,86.68,86.72,86.67,86.7,59100.0,44.5571,44.5777,44.552,44.5674,59100.0
2007-04-20 15:45:00,86.69,86.71,86.66,86.69,67600.0,44.5622,44.5725,44.5468,44.5622,67600.0
2007-04-20 15:50:00,86.7,86.78,86.69,86.77,97400.0,44.5674,44.6085,44.5622,44.6034,97400.0
2007-04-20 15:55:00,86.77,86.85,86.76,86.78,90400.0,44.6034,44.6445,44.5982,44.6085,90400.0
2007-04-20 16:00:00,86.78,86.78,86.73,86.75,9200.0,44.6085,44.6085,44.5828,44.5931,9200.0
2007-04-20 16:05:00,86.75,86.75,86.75,86.75,0.0,44.5931,44.5931,44.5931,44.5931,0.0
2007-04-20 16:10:00,86.82,86.9,86.82,86.9,500.0,44.6291,44.6702,44.6291,44.6702,500.0
2007-04-23 09:30:00,86.9,87.0,86.86,86.95,45200.0,44.6702,44.7216,44.6496,44.6959,45200.0
2007-04-23 09:35:00,87.06,87.39,87.06,87.39,49100.0,44.7524,44.9221,44.7524,44.9221,49100.0
2007-04-23 09:40:00,87.39,87.59,87.37,87.47,76400.0,44.9221,45.0249,44.9118,44.9632,76400.0
2007-04-23 09:45:00,87.52,87.62,87.5,87.62,29400.0,44.9889,45.0403,44.9786,45.0403,29400.0
2007-04-23 09:50:00,87.6,87.7,87.6,87.62,49000.0,45.03,45.0814,45.03,45.0403,49000.0
2007-04-23 09:55:00,87.65,87.68,87.6,87.6,28900.0,45.0557,45.0711,45.03,45.03,28900.0
2007-04-23 10:00:00,87.57,87.63,87.51,87.62,27000.0,45.0146,45.0454,44.9837,45.0403,27000.0
2007-04-23 10:05:00,87.59,87.59,87.5,87.54,17800.0,45.0249,45.0249,44.9786,44.9992,17800.0
2007-04-23 10:10:00,87.54,87.54,87.49,87.49,11500.0,44.9992,44.9992,44.9735,44.9735,11500.0
2007-04-23 10:15:00,87.55,87.61,87.55,87.57,19300.0,45.0043,45.0351,45.0043,45.0146,19300.0
2007-04-23 10:20:00,87.59,87.62,87.59,87.6,18800.0,45.0249,45.0403,45.0249,45.03,18800.0
2007-04-23 10:25:00,87.61,87.62,87.51,87.57,12900.0,45.0351,45.0403,44.9837,45.0146,12900.0
2007-04-23 10:30:00,87.57,87.59,87.49,87.5,61300.0,45.0146,45.0249,44.9735,44.9786,61300.0
2007-04-23 10:35:00,87.5,87.56,87.5,87.56,29600.0,44.9786,45.0094,44.9786,45.0094,29600.0
2007-04-23 10:40:00,87.55,87.58,87.53,87.53,14000.0,45.0043,45.0197,44.994,44.994,14000.0
2007-04-23 10:45:00,87.56,87.61,87.54,87.61,13100.0,45.0094,45.0351,44.9992,45.0351,13100.0
2007-04-23 10:50:00,87.61,87.62,87.56,87.57,31000.0,45.0351,45.0403,45.0094,45.0146,31000.0
2007-04-23 10:55:00,87.56,87.64,87.56,87.59,36700.0,45.0094,45.0506,45.0094,45.0249,36700.0
2007-04-23 11:00:00,87.62,87.62,87.59,87.6,13500.0,45.0403,45.0403,45.0249,45.03,13500.0
2007-04-23 11:05:00,87.61,87.63,87.58,87.58,11500.0,45.0351,45.0454,45.0197,45.0197,11500.0
2007-04-23 11:10:00,87.59,87.63,87.53,87.6,11700.0,45.0249,45.0454,44.994,45.03,11700.0
2007-04-23 11:15:00,87.63,87.66,87.63,87.66,8400.0,45.0454,45.0609,45.0454,45.0609,8400.0
2007-04-23 11:20:00,87.65,87.65,87.58,87.63,22700.0,45.0557,45.0557,45.0197,45.0454,22700.0
2007-04-23 11:25:00,87.63,87.67,87.63,87.64,12700.0,45.0454,45.066,45.0454,45.0506,12700.0
2007-04-23 11:30:00,87.64,87.64,87.62,87.63,10800.0,45.0506,45.0506,45.0403,45.0454,10800.0
2007-04-23 11:35:00,87.66,87.7,87.64,87.66,5600.0,45.0609,45.0814,45.0506,45.0609,5600.0
2007-04-23 11:40:00,87.66,87.67,87.63,87.64,3800.0,45.0609,45.066,45.0454,45.0506,3800.0
2007-04-23 11:45:00,87.66,87.66,87.65,87.65,3500.0,45.0609,45.0609,45.0557,45.0557,3500.0
2007-04-23 11:50:00,87.65,87.7,87.65,87.7,10700.0,45.0557,45.0814,45.0557,45.0814,10700.0
2007-04-23 11:55:00,87.7,87.78,87.7,87.78,21600.0,45.0814,45.1225,45.0814,45.1225,21600.0
2007-04-23 12:00:00,87.79,87.8,87.78,87.8,10400.0,45.1277,45.1328,45.1225,45.1328,10400.0
2007-04-23 12:05:00,87.81,87.81,87.79,87.8,3700.0,45.138,45.138,45.1277,45.1328,3700.0
2007-04-23 12:10:00,87.81,87.89,87.81,87.87,36200.0,45.138,45.1791,45.138,45.1688,36200.0
2007-04-23 12:15:00,87.87,87.93,87.86,87.9,45000.0,45.1688,45.1996,45.1637,45.1842,45000.0
2007-04-23 12:20:00,87.93,88.02,87.93,88.01,31200.0,45.1996,45.2459,45.1996,45.2408,31200.0
2007-04-23 12:25:00,88.0,88.06,87.94,87.98,156500.0,45.2356,45.2665,45.2048,45.2253,156500.0
2007-04-23 12:30:00,87.98,87.98,87.86,87.86,92500.0,45.2253,45.2253,45.1637,45.1637,92500.0
2007-04-23 12:35:00,87.86,87.9,87.86,87.88,4600.0,45.1637,45.1842,45.1637,45.1739,4600.0
2007-04-23 12:40:00,87.87,87.9,87.86,87.9,6400.0,45.1688,45.1842,45.1637,45.1842,6400.0
2007-04-23 12:45:00,87.9,87.92,87.9,87.92,2500.0,45.1842,45.1945,45.1842,45.1945,2500.0
2007-04-23 12:50:00,87.89,87.91,87.85,87.89,2700.0,45.1791,45.1894,45.1585,45.1791,2700.0
2007-04-23 12:55:00,87.89,87.89,87.86,87.88,105200.0,45.1791,45.1791,45.1637,45.1739,105200.0
2007-04-23 13:00:00,87.88,87.92,87.87,87.92,6700.0,45.1739,45.1945,45.1688,45.1945,6700.0
2007-04-23 13:05:00,87.91,87.91,87.87,87.9,9300.0,45.1894,45.1894,45.1688,45.1842,9300.0
2007-04-23 13:10:00,87.9,87.93,87.9,87.93,20800.0,45.1842,45.1996,45.1842,45.1996,20800.0
2007-04-23 13:15:00,87.94,88.01,87.93,88.01,20400.0,45.2048,45.2408,45.1996,45.2408,20400.0
2007-04-23 13:20:00,88.0,88.02,87.99,88.0,38700.0,45.2356,45.2459,45.2305,45.2356,38700.0
2007-04-23 13:25:00,88.02,88.02,87.98,87.98,6800.0,45.2459,45.2459,45.2253,45.2253,6800.0
2007-04-23 13:30:00,87.98,87.98,87.92,87.93,5600.0,45.2253,45.2253,45.1945,45.1996,5600.0
2007-04-23 13:35:00,87.93,87.93,87.91,87.93,2600.0,45.1996,45.1996,45.1894,45.1996,2600.0
2007-04-23 13:40:00,87.92,87.92,87.8,87.8,7000.0,45.1945,45.1945,45.1328,45.1328,7000.0
2007-04-23 13:45:00,87.81,87.83,87.8,87.81,12300.0,45.138,45.1482,45.1328,45.138,12300.0
2007-04-23 13:50:00,87.81,87.81,87.7,87.71,9400.0,45.138,45.138,45.0814,45.0866,9400.0
2007-04-23 13:55:00,87.71,87.72,87.68,87.68,31700.0,45.0866,45.0917,45.0711,45.0711,31700.0
2007-04-23 14:00:00,87.68,87.68,87.58,87.64,16300.0,45.0711,45.0711,45.0197,45.0506,16300.0
2007-04-23 14:05:00,87.61,87.67,87.61,87.67,15900.0,45.0351,45.066,45.0351,45.066,15900.0
2007-04-23 14:10:00,87.66,87.66,87.56,87.56,15400.0,45.0609,45.0609,45.0094,45.0094,15400.0
2007-04-23 14:15:00,87.57,87.57,87.5,87.52,37700.0,45.0146,45.0146,44.9786,44.9889,37700.0
2007-04-23 14:20:00,87.55,87.56,87.51,87.55,8600.0,45.0043,45.0094,44.9837,45.0043,8600.0
2007-04-23 14:25:00,87.55,87.6,87.55,87.6,12900.0,45.0043,45.03,45.0043,45.03,12900.0
2007-04-23 14:30:00,87.6,87.65,87.6,87.65,5400.0,45.03,45.0557,45.03,45.0557,5400.0
2007-04-23 14:35:00,87.65,87.66,87.64,87.64,13700.0,45.0557,45.0609,45.0506,45.0506,13700.0
2007-04-23 14:40:00,87.64,87.64,87.55,87.57,4100.0,45.0506,45.0506,45.0043,45.0146,4100.0
2007-04-23 14:45:00,87.58,87.69,87.58,87.68,25600.0,45.0197,45.0763,45.0197,45.0711,25600.0
2007-04-23 14:50:00,87.68,87.68,87.62,87.62,16600.0,45.0711,45.0711,45.0403,45.0403,16600.0
2007-04-23 14:55:00,87.63,87.67,87.63,87.64,19200.0,45.0454,45.066,45.0454,45.0506,19200.0
2007-04-23 15:00:00,87.67,87.68,87.62,87.66,12000.0,45.066,45.0711,45.0403,45.0609,12000.0
2007-04-23 15:05:00,87.66,87.72,87.65,87.72,10700.0,45.0609,45.0917,45.0557,45.0917,10700.0
2007-04-23 15:10:00,87.7,87.7,87.65,87.68,9200.0,45.0814,45.0814,45.0557,45.0711,9200.0
2007-04-23 15:15:00,87.65,87.69,87.65,87.66,3800.0,45.0557,45.0763,45.0557,45.0609,3800.0
2007-04-23 15:20:00,87.67,87.75,87.65,87.75,13000.0,45.066,45.1071,45.0557,45.1071,13000.0
2007-04-23 15:25:00,87.74,87.84,87.65,87.84,84100.0,45.102,45.1534,45.0557,45.1534,84100.0
2007-04-23 15:30:00,87.85,87.85,87.75,87.79,43600.0,45.1585,45.1585,45.1071,45.1277,43600.0
2007-04-23 15:35:00,87.79,87.87,87.78,87.87,84100.0,45.1277,45.1688,45.1225,45.1688,84100.0
2007-04-23 15:40:00,87.87,87.87,87.82,87.86,24000.0,45.1688,45.1688,45.1431,45.1637,24000.0
2007-04-23 15:45:00,87.85,87.89,87.81,87.85,22400.0,45.1585,45.1791,45.138,45.1585,22400.0
2007-04-23 15:50:00,87.84,87.85,87.8,87.83,37500.0,45.1534,45.1585,45.1328,45.1482,37500.0
2007-04-23 15:55:00,87.82,87.82,87.77,87.78,24100.0,45.1431,45.1431,45.1174,45.1225,24100.0
2007-04-23 16:00:00,87.77,87.79,87.77,87.77,10800.0,45.1174,45.1277,45.1174,45.1174,10800.0
2007-04-23 16:05:00,87.77,87.77,87.77,87.77,0.0,45.1174,45.1174,45.1174,45.1174,0.0
2007-04-23 16:10:00,87.77,87.77,87.77,87.77,10000.0,45.1174,45.1174,45.1174,45.1174,10000.0
2007-04-24 09:30:00,87.91,88.04,87.9,88.03,9000.0,45.1894,45.2562,45.1842,45.251,9000.0
2007-04-24 09:35:00,88.03,88.05,87.84,87.85,26000.0,45.251,45.2613,45.1534,45.1585,26000.0
2007-04-24 09:40:00,87.85,87.85,87.71,87.72,11000.0,45.1585,45.1585,45.0866,45.0917,11000.0
2007-04-24 09:45:00,87.71,87.71,87.65,87.68,1700.0,45.0866,45.0866,45.0557,45.0711,1700.0
2007-04-24 09:50:00,87.68,87.68,87.53,87.56,22400.0,45.0711,45.0711,44.994,45.0094,22400.0
2007-04-24 09:55:00,87.57,87.6,87.44,87.6,66000.0,45.0146,45.03,44.9478,45.03,66000.0
2007-04-24 10:00:00,87.58,87.58,87.09,87.11,129000.0,45.0197,45.0197,44.7678,44.7781,129000.0
2007-04-24 10:05:00,87.06,87.08,86.92,86.92,57900.0,44.7524,44.7627,44.6805,44.6805,57900.0
2007-04-24 10:10:00,86.91,87.06,86.88,86.99,17000.0,44.6753,44.7524,44.6599,44.7164,17000.0
2007-04-24 10:15:00,87.01,87.07,87.01,87.03,3700.0,44.7267,44.7576,44.7267,44.737,3700.0
2007-04-24 10:20:00,87.0,87.04,86.78,86.82,59000.0,44.7216,44.7421,44.6085,44.6291,59000.0
2007-04-24 10:25:00,86.76,86.8,86.67,86.76,76200.0,44.5982,44.6188,44.552,44.5982,76200.0
2007-04-24 10:30:00,86.74,86.74,86.65,86.69,106600.0,44.5879,44.5879,44.5417,44.5622,106600.0
2007-04-24 10:35:00,86.73,86.73,86.64,86.72,97800.0,44.5828,44.5828,44.5365,44.5777,97800.0
2007-04-24 10:40:00,86.72,86.77,86.67,86.76,21400.0,44.5777,44.6034,44.552,44.5982,21400.0
2007-04-24 10:45:00,86.75,86.86,86.75,86.85,42300.0,44.5931,44.6496,44.5931,44.6445,42300.0
2007-04-24 10:50:00,86.85,86.89,86.81,86.86,84800.0,44.6445,44.665,44.6239,44.6496,84800.0
2007-04-24 10:55:00,86.85,86.9,86.81,86.84,36800.0,44.6445,44.6702,44.6239,44.6393,36800.0
2007-04-24 11:00:00,86.85,87.0,86.83,86.98,20000.0,44.6445,44.7216,44.6342,44.7113,20000.0
2007-04-24 11:05:00,86.98,87.14,86.98,87.12,69000.0,44.7113,44.7936,44.7113,44.7833,69000.0
2007-04-24 11:10:00,87.15,87.19,87.14,87.19,6300.0,44.7987,44.8193,44.7936,44.8193,6300.0
2007-04-24 11:15:00,87.17,87.17,87.06,87.06,10100.0,44.809,44.809,44.7524,44.7524,10100.0
2007-04-24 11:20:00,87.08,87.13,87.03,87.06,29900.0,44.7627,44.7884,44.737,44.7524,29900.0
2007-04-24 11:25:00,87.07,87.07,87.04,87.07,2600.0,44.7576,44.7576,44.7421,44.7576,2600.0
2007-04-24 11:30:00,87.1,87.15,87.1,87.14,29400.0,44.773,44.7987,44.773,44.7936,29400.0
2007-04-24 11:35:00,87.16,87.21,87.09,87.09,9700.0,44.8038,44.8295,44.7678,44.7678,9700.0
2007-04-24 11:40:00,87.1,87.14,87.1,87.14,4200.0,44.773,44.7936,44.773,44.7936,4200.0
2007-04-24 11:45:00,87.16,87.17,87.15,87.17,1800.0,44.8038,44.809,44.7987,44.809,1800.0
2007-04-24 11:50:00,87.18,87.2,87.14,87.2,4200.0,44.8141,44.8244,44.7936,44.8244,4200.0
2007-04-24 11:55:00,87.17,87.17,87.09,87.15,4300.0,44.809,44.809,44.7678,44.7987,4300.0
2007-04-24 12:00:00,87.15,87.23,87.15,87.22,15800.0,44.7987,44.8398,44.7987,44.8347,15800.0
2007-04-24 12:05:00,87.2,87.29,87.2,87.27,5600.0,44.8244,44.8707,44.8244,44.8604,5600.0
2007-04-24 12:10:00,87.26,87.35,87.26,87.3,16800.0,44.8552,44.9015,44.8552,44.8758,16800.0
2007-04-24 12:15:00,87.32,87.46,87.31,87.45,17200.0,44.8861,44.958,44.8809,44.9529,17200.0
2007-04-24 12:20:00,87.47,87.51,87.34,87.35,24000.0,44.9632,44.9837,44.8964,44.9015,24000.0
2007-04-24 12:25:00,87.37,87.44,87.37,87.39,7100.0,44.9118,44.9478,44.9118,44.9221,7100.0
2007-04-24 12:30:00,87.37,87.37,87.35,87.36,900.0,44.9118,44.9118,44.9015,44.9066,900.0
2007-04-24 12:35:00,87.37,87.37,87.34,87.35,8700.0,44.9118,44.9118,44.8964,44.9015,8700.0
2007-04-24 12:40:00,87.35,87.35,87.3,87.3,14200.0,44.9015,44.9015,44.8758,44.8758,14200.0
2007-04-24 12:45:00,87.3,87.3,87.27,87.3,31500.0,44.8758,44.8758,44.8604,44.8758,31500.0
2007-04-24 12:50:00,87.29,87.34,87.29,87.32,13000.0,44.8707,44.8964,44.8707,44.8861,13000.0
2007-04-24 12:55:00,87.31,87.32,87.3,87.3,3000.0,44.8809,44.8861,44.8758,44.8758,3000.0
2007-04-24 13:00:00,87.31,87.31,87.25,87.25,11200.0,44.8809,44.8809,44.8501,44.8501,11200.0
2007-04-24 13:05:00,87.2,87.23,87.19,87.23,9800.0,44.8244,44.8398,44.8193,44.8398,9800.0
2007-04-24 13:10:00,87.23,87.24,87.18,87.19,40500.0,44.8398,44.845,44.8141,44.8193,40500.0
2007-04-24 13:15:00,87.19,87.19,87.09,87.19,15800.0,44.8193,44.8193,44.7678,44.8193,15800.0
2007-04-24 13:20:00,87.19,87.22,87.16,87.22,19800.0,44.8193,44.8347,44.8038,44.8347,19800.0
2007-04-24 13:25:00,87.24,87.29,87.24,87.29,33600.0,44.845,44.8707,44.845,44.8707,33600.0
2007-04-24 13:30:00,87.28,87.31,87.25,87.3,7600.0,44.8655,44.8809,44.8501,44.8758,7600.0
2007-04-24 13:35:00,87.3,87.36,87.3,87.3,14900.0,44.8758,44.9066,44.8758,44.8758,14900.0
2007-04-24 13:40:00,87.3,87.3,87.3,87.3,4900.0,44.8758,44.8758,44.8758,44.8758,4900.0
2007-04-24 13:45:00,87.3,87.34,87.28,87.34,7800.0,44.8758,44.8964,44.8655,44.8964,7800.0
2007-04-24 13:50:00,87.33,87.33,87.28,87.3,11300.0,44.8912,44.8912,44.8655,44.8758,11300.0
2007-04-24 13:55:00,87.3,87.34,87.3,87.34,3100.0,44.8758,44.8964,44.8758,44.8964,3100.0
2007-04-24 14:00:00,87.34,87.34,87.3,87.3,4800.0,44.8964,44.8964,44.8758,44.8758,4800.0
2007-04-24 14:05:00,87.32,87.37,87.31,87.32,1000.0,44.8861,44.9118,44.8809,44.8861,1000.0
2007-04-24 14:10:00,87.33,87.42,87.33,87.38,13000.0,44.8912,44.9375,44.8912,44.9169,13000.0
2007-04-24 14:15:00,87.36,87.39,87.27,87.3,47900.0,44.9066,44.9221,44.8604,44.8758,47900.0
2007-04-24 14:20:00,87.31,87.31,87.25,87.25,11400.0,44.8809,44.8809,44.8501,44.8501,11400.0
2007-04-24 14:25:00,87.25,87.33,87.25,87.3,36500.0,44.8501,44.8912,44.8501,44.8758,36500.0
2007-04-24 14:30:00,87.3,87.31,87.29,87.31,14100.0,44.8758,44.8809,44.8707,44.8809,14100.0
2007-04-24 14:35:00,87.31,87.39,87.31,87.37,20300.0,44.8809,44.9221,44.8809,44.9118,20300.0
2007-04-24 14:40:00,87.37,87.37,87.25,87.29,5900.0,44.9118,44.9118,44.8501,44.8707,5900.0
2007-04-24 14:45:00,87.28,87.3,87.17,87.29,15000.0,44.8655,44.8758,44.809,44.8707,15000.0
2007-04-24 14:50:00,87.3,87.33,87.25,87.33,10700.0,44.8758,44.8912,44.8501,44.8912,10700.0
2007-04-24 14:55:00,87.31,87.34,87.3,87.34,10500.0,44.8809,44.8964,44.8758,44.8964,10500.0
2007-04-24 15:00:00,87.32,87.36,87.32,87.34,22800.0,44.8861,44.9066,44.8861,44.8964,22800.0
2007-04-24 15:05:00,87.34,87.34,87.3,87.3,1800.0,44.8964,44.8964,44.8758,44.8758,1800.0
2007-04-24 15:10:00,87.3,87.33,87.29,87.29,3000.0,44.8758,44.8912,44.8707,44.8707,3000.0
2007-04-24 15:15:00,87.31,87.33,87.25,87.26,3300.0,44.8809,44.8912,44.8501,44.8552,3300.0
2007-04-24 15:20:00,87.25,87.26,87.24,87.26,9500.0,44.8501,44.8552,44.845,44.8552,9500.0
2007-04-24 15:25:00,87.29,87.33,87.26,87.26,2400.0,44.8707,44.8912,44.8552,44.8552,2400.0
2007-04-24 15:30:00,87.26,87.3,87.26,87.3,3900.0,44.8552,44.8758,44.8552,44.8758,3900.0
2007-04-24 15:35:00,87.29,87.32,87.29,87.32,9600.0,44.8707,44.8861,44.8707,44.8861,9600.0
2007-04-24 15:40:00,87.3,87.3,87.15,87.19,23300.0,44.8758,44.8758,44.7987,44.8193,23300.0
2007-04-24 15:45:00,87.18,87.19,87.15,87.15,2600.0,44.8141,44.8193,44.7987,44.7987,2600.0
2007-04-24 15:50:00,87.15,87.19,87.12,87.19,43200.0,44.7987,44.8193,44.7833,44.8193,43200.0
2007-04-24 15:55:00,87.19,87.24,87.16,87.24,75700.0,44.8193,44.845,44.8038,44.845,75700.0
2007-04-24 16:00:00,87.2,87.2,87.2,87.2,500.0,44.8244,44.8244,44.8244,44.8244,500.0
2007-04-24 16:05:00,87.2,87.2,87.2,87.2,0.0,44.8244,44.8244,44.8244,44.8244,0.0
2007-04-24 16:10:00,87.2,87.2,87.2,87.2,0.0,44.8244,44.8244,44.8244,44.8244,0.0
2007-04-25 09:30:00,87.27,87.65,87.27,87.65,16900.0,44.8604,45.0557,44.8604,45.0557,16900.0
2007-04-25 09:35:00,87.75,88.72,87.73,87.9,104200.0,45.1071,45.6057,45.0968,45.1842,104200.0
2007-04-25 09:40:00,87.96,88.0,87.87,87.9,18600.0,45.2151,45.2356,45.1688,45.1842,18600.0
2007-04-25 09:45:00,87.88,87.88,87.82,87.82,27300.0,45.1739,45.1739,45.1431,45.1431,27300.0
2007-04-25 09:50:00,87.8,87.8,87.61,87.61,25400.0,45.1328,45.1328,45.0351,45.0351,25400.0
2007-04-25 09:55:00,87.62,87.63,87.37,87.37,36400.0,45.0403,45.0454,44.9118,44.9118,36400.0
2007-04-25 10:00:00,87.33,87.34,87.2,87.29,39200.0,44.8912,44.8964,44.8244,44.8707,39200.0
2007-04-25 10:05:00,87.28,87.28,87.08,87.15,73800.0,44.8655,44.8655,44.7627,44.7987,73800.0
2007-04-25 10:10:00,87.13,87.13,86.87,86.88,20400.0,44.7884,44.7884,44.6548,44.6599,20400.0
2007-04-25 10:15:00,86.88,86.95,86.78,86.8,28100.0,44.6599,44.6959,44.6085,44.6188,28100.0
2007-04-25 10:20:00,86.8,86.82,86.72,86.78,16900.0,44.6188,44.6291,44.5777,44.6085,16900.0
2007-04-25 10:25:00,86.78,86.79,86.68,86.75,36400.0,44.6085,44.6136,44.5571,44.5931,36400.0
2007-04-25 10:30:00,86.77,86.91,86.74,86.91,13100.0,44.6034,44.6753,44.5879,44.6753,13100.0
2007-04-25 10:35:00,86.92,86.93,86.79,86.83,28800.0,44.6805,44.6856,44.6136,44.6342,28800.0
2007-04-25 10:40:00,86.83,86.83,86.71,86.72,7600.0,44.6342,44.6342,44.5725,44.5777,7600.0
2007-04-25 10:45:00,86.74,86.75,86.69,86.73,3400.0,44.5879,44.5931,44.5622,44.5828,3400.0
2007-04-25 10:50:00,86.73,86.75,86.61,86.61,14000.0,44.5828,44.5931,44.5211,44.5211,14000.0
2007-04-25 10:55:00,86.63,86.66,86.51,86.52,20100.0,44.5314,44.5468,44.4697,44.4748,20100.0
2007-04-25 11:00:00,86.51,86.62,86.51,86.62,24500.0,44.4697,44.5262,44.4697,44.5262,24500.0
2007-04-25 11:05:00,86.63,86.74,86.63,86.73,15700.0,44.5314,44.5879,44.5314,44.5828,15700.0
2007-04-25 11:10:00,86.73,86.73,86.65,86.68,4400.0,44.5828,44.5828,44.5417,44.5571,4400.0
2007-04-25 11:15:00,86.65,86.65,86.57,86.65,11700.0,44.5417,44.5417,44.5005,44.5417,11700.0
2007-04-25 11:20:00,86.67,86.67,86.64,86.64,1500.0,44.552,44.552,44.5365,44.5365,1500.0
2007-04-25 11:25:00,86.63,86.64,86.55,86.55,16900.0,44.5314,44.5365,44.4903,44.4903,16900.0
2007-04-25 11:30:00,86.56,86.58,86.55,86.56,9800.0,44.4954,44.5057,44.4903,44.4954,9800.0
2007-04-25 11:35:00,86.55,86.55,86.45,86.45,24400.0,44.4903,44.4903,44.4389,44.4389,24400.0
2007-04-25 11:40:00,86.44,86.45,86.4,86.41,13600.0,44.4337,44.4389,44.4132,44.4183,13600.0
2007-04-25 11:45:00,86.43,86.53,86.41,86.51,15800.0,44.4286,44.48,44.4183,44.4697,15800.0
2007-04-25 11:50:00,86.52,86.61,86.52,86.61,15400.0,44.4748,44.5211,44.4748,44.5211,15400.0
2007-04-25 11:55:00,86.61,86.8,86.6,86.8,7600.0,44.5211,44.6188,44.516,44.6188,7600.0
2007-04-25 12:00:00,86.8,86.83,86.73,86.75,19100.0,44.6188,44.6342,44.5828,44.5931,19100.0
2007-04-25 12:05:00,86.75,86.75,86.72,86.72,6100.0,44.5931,44.5931,44.5777,44.5777,6100.0
2007-04-25 12:10:00,86.74,86.74,86.72,86.72,2400.0,44.5879,44.5879,44.5777,44.5777,2400.0
2007-04-25 12:15:00,86.74,86.78,86.74,86.75,1500.0,44.5879,44.6085,44.5879,44.5931,1500.0
2007-04-25 12:20:00,86.78,86.81,86.78,86.81,1900.0,44.6085,44.6239,44.6085,44.6239,1900.0
2007-04-25 12:25:00,86.79,86.85,86.79,86.85,1200.0,44.6136,44.6445,44.6136,44.6445,1200.0
2007-04-25 12:30:00,86.86,86.89,86.86,86.89,2000.0,44.6496,44.665,44.6496,44.665,2000.0
2007-04-25 12:35:00,86.91,86.95,86.89,86.93,5800.0,44.6753,44.6959,44.665,44.6856,5800.0
2007-04-25 12:40:00,86.93,86.99,86.93,86.99,10600.0,44.6856,44.7164,44.6856,44.7164,10600.0
2007-04-25 12:45:00,86.99,87.0,86.99,87.0,2200.0,44.7164,44.7216,44.7164,44.7216,2200.0
2007-04-25 12:50:00,87.0,87.0,86.96,86.96,4100.0,44.7216,44.7216,44.701,44.701,4100.0
2007-04-25 12:55:00,86.93,86.97,86.93,86.97,1600.0,44.6856,44.7062,44.6856,44.7062,1600.0
2007-04-25 13:00:00,86.96,86.98,86.96,86.96,1300.0,44.701,44.7113,44.701,44.701,1300.0
2007-04-25 13:05:00,86.96,87.0,86.96,86.99,2200.0,44.701,44.7216,44.701,44.7164,2200.0
2007-04-25 13:10:00,86.98,87.05,86.98,87.03,8600.0,44.7113,44.7473,44.7113,44.737,8600.0
2007-04-25 13:15:00,87.05,87.12,87.05,87.11,3200.0,44.7473,44.7833,44.7473,44.7781,3200.0
2007-04-25 13:20:00,87.11,87.12,87.08,87.09,3800.0,44.7781,44.7833,44.7627,44.7678,3800.0
2007-04-25 13:25:00,87.1,87.14,87.03,87.03,5100.0,44.773,44.7936,44.737,44.737,5100.0
2007-04-25 13:30:00,87.03,87.07,87.02,87.06,3200.0,44.737,44.7576,44.7319,44.7524,3200.0
2007-04-25 13:35:00,87.05,87.07,87.05,87.07,1200.0,44.7473,44.7576,44.7473,44.7576,1200.0
2007-04-25 13:40:00,87.07,87.09,87.05,87.09,2800.0,44.7576,44.7678,44.7473,44.7678,2800.0
2007-04-25 13:45:00,87.08,87.11,87.08,87.11,400.0,44.7627,44.7781,44.7627,44.7781,400.0
2007-04-25 13:50:00,87.14,87.17,87.13,87.15,5900.0,44.7936,44.809,44.7884,44.7987,5900.0
2007-04-25 13:55:00,87.14,87.19,87.14,87.17,4600.0,44.7936,44.8193,44.7936,44.809,4600.0
2007-04-25 14:00:00,87.11,87.21,87.08,87.14,14400.0,44.7781,44.8295,44.7627,44.7936,14400.0
2007-04-25 14:05:00,87.19,87.27,87.18,87.23,9100.0,44.8193,44.8604,44.8141,44.8398,9100.0
2007-04-25 14:10:00,87.23,87.33,87.22,87.31,12000.0,44.8398,44.8912,44.8347,44.8809,12000.0
2007-04-25 14:15:00,87.29,87.31,87.29,87.3,1500.0,44.8707,44.8809,44.8707,44.8758,1500.0
2007-04-25 14:20:00,87.3,87.3,87.28,87.29,2300.0,44.8758,44.8758,44.8655,44.8707,2300.0
2007-04-25 14:25:00,87.29,87.29,87.28,87.28,400.0,44.8707,44.8707,44.8655,44.8655,400.0
2007-04-25 14:30:00,87.29,87.34,87.25,87.25,15200.0,44.8707,44.8964,44.8501,44.8501,15200.0
2007-04-25 14:35:00,87.25,87.27,87.23,87.27,13000.0,44.8501,44.8604,44.8398,44.8604,13000.0
2007-04-25 14:40:00,87.25,87.38,87.25,87.35,26800.0,44.8501,44.9169,44.8501,44.9015,26800.0
2007-04-25 14:45:00,87.38,87.39,87.27,87.27,9300.0,44.9169,44.9221,44.8604,44.8604,9300.0
2007-04-25 14:50:00,87.26,87.31,87.24,87.25,57700.0,44.8552,44.8809,44.845,44.8501,57700.0
2007-04-25 14:55:00,87.24,87.29,87.19,87.2,80500.0,44.845,44.8707,44.8193,44.8244,80500.0
2007-04-25 15:00:00,87.23,87.36,87.23,87.36,13800.0,44.8398,44.9066,44.8398,44.9066,13800.0
2007-04-25 15:05:00,87.36,87.38,87.32,87.38,15000.0,44.9066,44.9169,44.8861,44.9169,15000.0
2007-04-25 15:10:00,87.36,87.36,87.28,87.3,8300.0,44.9066,44.9066,44.8655,44.8758,8300.0
2007-04-25 15:15:00,87.33,87.35,87.33,87.34,2100.0,44.8912,44.9015,44.8912,44.8964,2100.0
2007-04-25 15:20:00,87.33,87.39,87.33,87.35,4400.0,44.8912,44.9221,44.8912,44.9015,4400.0
2007-04-25 15:25:00,87.35,87.39,87.35,87.38,3300.0,44.9015,44.9221,44.9015,44.9169,3300.0
2007-04-25 15:30:00,87.38,87.42,87.35,87.35,4300.0,44.9169,44.9375,44.9015,44.9015,4300.0
2007-04-25 15:35:00,87.38,87.38,87.29,87.34,75400.0,44.9169,44.9169,44.8707,44.8964,75400.0
2007-04-25 15:40:00,87.32,87.37,87.29,87.3,112300.0,44.8861,44.9118,44.8707,44.8758,112300.0
2007-04-25 15:45:00,87.29,87.31,87.25,87.25,21200.0,44.8707,44.8809,44.8501,44.8501,21200.0
2007-04-25 15:50:00,87.25,87.25,87.17,87.22,42600.0,44.8501,44.8501,44.809,44.8347,42600.0
2007-04-25 15:55:00,87.22,87.26,87.17,87.21,39000.0,44.8347,44.8552,44.809,44.8295,39000.0
2007-04-25 16:00:00,87.21,87.21,87.21,87.21,0.0,44.8295,44.8295,44.8295,44.8295,0.0
2007-04-25 16:05:00,87.13,87.13,87.13,87.13,12900.0,44.7884,44.7884,44.7884,44.7884,12900.0
2007-04-25 16:10:00,87.13,87.13,87.13,87.13,0.0,44.7884,44.7884,44.7884,44.7884,0.0
2007-04-26 09:30:00,87.4,87.4,87.2,87.29,10200.0,44.9272,44.9272,44.8244,44.8707,10200.0
2007-04-26 09:35:00,87.29,87.48,87.19,87.32,30700.0,44.8707,44.9683,44.8193,44.8861,30700.0
2007-04-26 09:40:00,87.41,87.48,87.37,87.45,12300.0,44.9323,44.9683,44.9118,44.9529,12300.0
2007-04-26 09:45:00,87.43,87.43,87.19,87.3,31300.0,44.9426,44.9426,44.8193,44.8758,31300.0
2007-04-26 09:50:00,87.3,87.3,87.22,87.22,4900.0,44.8758,44.8758,44.8347,44.8347,4900.0
2007-04-26 09:55:00,87.25,87.28,87.2,87.2,22500.0,44.8501,44.8655,44.8244,44.8244,22500.0
2007-04-26 10:00:00,87.19,87.2,87.0,87.0,28700.0,44.8193,44.8244,44.7216,44.7216,28700.0
2007-04-26 10:05:00,87.01,87.01,86.93,86.97,4400.0,44.7267,44.7267,44.6856,44.7062,4400.0
2007-04-26 10:10:00,86.98,86.99,86.85,86.85,135200.0,44.7113,44.7164,44.6445,44.6445,135200.0
2007-04-26 10:15:00,86.9,86.9,86.78,86.83,27800.0,44.6702,44.6702,44.6085,44.6342,27800.0
2007-04-26 10:20:00,86.83,86.92,86.74,86.92,20600.0,44.6342,44.6805,44.5879,44.6805,20600.0
2007-04-26 10:25:00,86.91,86.93,86.85,86.9,31700.0,44.6753,44.6856,44.6445,44.6702,31700.0
2007-04-26 10:30:00,86.9,87.02,86.88,87.02,15700.0,44.6702,44.7319,44.6599,44.7319,15700.0
2007-04-26 10:35:00,87.03,87.19,87.03,87.16,55900.0,44.737,44.8193,44.737,44.8038,55900.0
2007-04-26 10:40:00,87.19,87.25,87.18,87.25,9900.0,44.8193,44.8501,44.8141,44.8501,9900.0
2007-04-26 10:45:00,87.28,87.34,87.28,87.33,13800.0,44.8655,44.8964,44.8655,44.8912,13800.0
2007-04-26 10:50:00,87.32,87.32,87.18,87.26,81800.0,44.8861,44.8861,44.8141,44.8552,81800.0
2007-04-26 10:55:00,87.26,87.31,87.22,87.25,21900.0,44.8552,44.8809,44.8347,44.8501,21900.0
2007-04-26 11:00:00,87.26,87.26,87.15,87.15,10600.0,44.8552,44.8552,44.7987,44.7987,10600.0
2007-04-26 11:05:00,87.17,87.19,87.17,87.19,3700.0,44.809,44.8193,44.809,44.8193,3700.0
2007-04-26 11:10:00,87.17,87.21,87.17,87.21,2100.0,44.809,44.8295,44.809,44.8295,2100.0
2007-04-26 11:15:00,87.2,87.2,87.13,87.14,7100.0,44.8244,44.8244,44.7884,44.7936,7100.0
2007-04-26 11:20:00,87.14,87.14,86.96,86.96,15800.0,44.7936,44.7936,44.701,44.701,15800.0
2007-04-26 11:25:00,86.96,86.98,86.93,86.98,11400.0,44.701,44.7113,44.6856,44.7113,11400.0
2007-04-26 11:30:00,86.98,87.01,86.94,86.99,22500.0,44.7113,44.7267,44.6907,44.7164,22500.0
2007-04-26 11:35:00,87.03,87.15,87.03,87.14,6300.0,44.737,44.7987,44.737,44.7936,6300.0
2007-04-26 11:40:00,87.13,87.16,87.1,87.16,11300.0,44.7884,44.8038,44.773,44.8038,11300.0
2007-04-26 11:45:00,87.14,87.14,87.12,87.13,17900.0,44.7936,44.7936,44.7833,44.7884,17900.0
2007-04-26 11:50:00,87.12,87.12,87.0,87.0,4600.0,44.7833,44.7833,44.7216,44.7216,4600.0
2007-04-26 11:55:00,86.99,86.99,86.86,86.87,46900.0,44.7164,44.7164,44.6496,44.6548,46900.0
2007-04-26 12:00:00,86.9,86.98,86.9,86.95,7100.0,44.6702,44.7113,44.6702,44.6959,7100.0
2007-04-26 12:05:00,86.93,86.93,86.87,86.92,8300.0,44.6856,44.6856,44.6548,44.6805,8300.0
2007-04-26 12:10:00,86.99,87.05,86.99,87.05,700.0,44.7164,44.7473,44.7164,44.7473,700.0
2007-04-26 12:15:00,87.05,87.05,87.04,87.04,600.0,44.7473,44.7473,44.7421,44.7421,600.0
2007-04-26 12:20:00,87.04,87.05,87.04,87.04,400.0,44.7421,44.7473,44.7421,44.7421,400.0
2007-04-26 12:25:00,87.04,87.06,87.04,87.06,200.0,44.7421,44.7524,44.7421,44.7524,200.0
2007-04-26 12:30:00,87.08,87.15,87.08,87.15,3200.0,44.7627,44.7987,44.7627,44.7987,3200.0
2007-04-26 12:35:00,87.15,87.18,87.15,87.17,900.0,44.7987,44.8141,44.7987,44.809,900.0
2007-04-26 12:40:00,87.18,87.18,87.18,87.18,200.0,44.8141,44.8141,44.8141,44.8141,200.0
2007-04-26 12:45:00,87.2,87.2,87.18,87.18,11100.0,44.8244,44.8244,44.8141,44.8141,11100.0
2007-04-26 12:50:00,87.18,87.22,87.16,87.22,700.0,44.8141,44.8347,44.8038,44.8347,700.0
2007-04-26 12:55:00,87.21,87.21,87.19,87.21,5700.0,44.8295,44.8295,44.8193,44.8295,5700.0
2007-04-26 13:00:00,87.2,87.22,87.2,87.22,3000.0,44.8244,44.8347,44.8244,44.8347,3000.0
2007-04-26 13:05:00,87.23,87.23,87.23,87.23,100.0,44.8398,44.8398,44.8398,44.8398,100.0
2007-04-26 13:10:00,87.25,87.26,87.25,87.26,2200.0,44.8501,44.8552,44.8501,44.8552,2200.0
2007-04-26 13:15:00,87.3,87.35,87.3,87.34,21100.0,44.8758,44.9015,44.8758,44.8964,21100.0
2007-04-26 13:20:00,87.34,87.34,87.22,87.22,6700.0,44.8964,44.8964,44.8347,44.8347,6700.0
2007-04-26 13:25:00,87.2,87.21,87.2,87.21,2100.0,44.8244,44.8295,44.8244,44.8295,2100.0
2007-04-26 13:30:00,87.2,87.21,87.19,87.2,38400.0,44.8244,44.8295,44.8193,44.8244,38400.0
2007-04-26 13:35:00,87.22,87.23,87.2,87.22,14900.0,44.8347,44.8398,44.8244,44.8347,14900.0
2007-04-26 13:40:00,87.21,87.21,87.15,87.19,67400.0,44.8295,44.8295,44.7987,44.8193,67400.0
2007-04-26 13:45:00,87.18,87.28,87.18,87.27,12000.0,44.8141,44.8655,44.8141,44.8604,12000.0
2007-04-26 13:50:00,87.27,87.31,87.25,87.31,12600.0,44.8604,44.8809,44.8501,44.8809,12600.0
2007-04-26 13:55:00,87.29,87.29,87.26,87.29,10000.0,44.8707,44.8707,44.8552,44.8707,10000.0
2007-04-26 14:00:00,87.27,87.3,87.24,87.3,16800.0,44.8604,44.8758,44.845,44.8758,16800.0
2007-04-26 14:05:00,87.28,87.4,87.28,87.35,6100.0,44.8655,44.9272,44.8655,44.9015,6100.0
2007-04-26 14:10:00,87.35,87.45,87.35,87.45,23200.0,44.9015,44.9529,44.9015,44.9529,23200.0
2007-04-26 14:15:00,87.45,87.49,87.45,87.48,18900.0,44.9529,44.9735,44.9529,44.9683,18900.0
2007-04-26 14:20:00,87.48,87.53,87.48,87.52,98400.0,44.9683,44.994,44.9683,44.9889,98400.0
2007-04-26 14:25:00,87.54,87.54,87.49,87.51,6800.0,44.9992,44.9992,44.9735,44.9837,6800.0
2007-04-26 14:30:00,87.5,87.51,87.44,87.45,4500.0,44.9786,44.9837,44.9478,44.9529,4500.0
2007-04-26 14:35:00,87.48,87.53,87.46,87.53,2900.0,44.9683,44.994,44.958,44.994,2900.0
2007-04-26 14:40:00,87.54,87.59,87.54,87.56,12500.0,44.9992,45.0249,44.9992,45.0094,12500.0
2007-04-26 14:45:00,87.59,87.65,87.59,87.64,14700.0,45.0249,45.0557,45.0249,45.0506,14700.0
2007-04-26 14:50:00,87.66,87.67,87.65,87.67,39700.0,45.0609,45.066,45.0557,45.066,39700.0
2007-04-26 14:55:00,87.67,87.67,87.62,87.65,32200.0,45.066,45.066,45.0403,45.0557,32200.0
2007-04-26 15:00:00,87.64,87.65,87.58,87.58,22000.0,45.0506,45.0557,45.0197,45.0197,22000.0
2007-04-26 15:05:00,87.58,87.63,87.56,87.56,18400.0,45.0197,45.0454,45.0094,45.0094,18400.0
2007-04-26 15:10:00,87.56,87.56,87.5,87.54,3300.0,45.0094,45.0094,44.9786,44.9992,3300.0
2007-04-26 15:15:00,87.51,87.53,87.49,87.52,11600.0,44.9837,44.994,44.9735,44.9889,11600.0
2007-04-26 15:20:00,87.48,87.48,87.42,87.42,14400.0,44.9683,44.9683,44.9375,44.9375,14400.0
2007-04-26 15:25:00,87.4,87.44,87.4,87.44,3500.0,44.9272,44.9478,44.9272,44.9478,3500.0
2007-04-26 15:30:00,87.46,87.47,87.4,87.44,14300.0,44.958,44.9632,44.9272,44.9478,14300.0
2007-04-26 15:35:00,87.44,87.47,87.36,87.36,9700.0,44.9478,44.9632,44.9066,44.9066,9700.0
2007-04-26 15:40:00,87.37,87.37,87.3,87.36,12200.0,44.9118,44.9118,44.8758,44.9066,12200.0
2007-04-26 15:45:00,87.37,87.38,87.34,87.34,24100.0,44.9118,44.9169,44.8964,44.8964,24100.0
2007-04-26 15:50:00,87.35,87.35,87.14,87.26,195800.0,44.9015,44.9015,44.7936,44.8552,195800.0
2007-04-26 15:55:00,87.27,87.28,87.12,87.12,98800.0,44.8604,44.8655,44.7833,44.7833,98800.0
2007-04-26 16:00:00,87.12,87.12,87.12,87.12,0.0,44.7833,44.7833,44.7833,44.7833,0.0
2007-04-26 16:05:00,87.12,87.12,87.12,87.12,0.0,44.7833,44.7833,44.7833,44.7833,0.0
2007-04-26 16:10:00,87.12,87.12,87.12,87.12,0.0,44.7833,44.7833,44.7833,44.7833,0.0
2007-04-27 09:30:00,87.0,87.03,86.95,86.95,10400.0,44.7216,44.737,44.6959,44.6959,10400.0
2007-04-27 09:35:00,86.96,87.03,86.93,86.94,28300.0,44.701,44.737,44.6856,44.6907,28300.0
2007-04-27 09:40:00,86.9,87.07,86.86,87.06,63400.0,44.6702,44.7576,44.6496,44.7524,63400.0
2007-04-27 09:45:00,87.05,87.08,86.93,86.97,77800.0,44.7473,44.7627,44.6856,44.7062,77800.0
2007-04-27 09:50:00,86.99,87.1,86.99,87.05,14600.0,44.7164,44.773,44.7164,44.7473,14600.0
2007-04-27 09:55:00,87.03,87.08,87.03,87.06,10400.0,44.737,44.7627,44.737,44.7524,10400.0
2007-04-27 10:00:00,87.12,87.25,87.06,87.25,92300.0,44.7833,44.8501,44.7524,44.8501,92300.0
2007-04-27 10:05:00,87.28,87.43,87.28,87.36,70600.0,44.8655,44.9426,44.8655,44.9066,70600.0
2007-04-27 10:10:00,87.34,87.34,87.17,87.17,11900.0,44.8964,44.8964,44.809,44.809,11900.0
2007-04-27 10:15:00,87.15,87.22,87.1,87.17,30000.0,44.7987,44.8347,44.773,44.809,30000.0
2007-04-27 10:20:00,87.18,87.22,87.12,87.12,3700.0,44.8141,44.8347,44.7833,44.7833,3700.0
2007-04-27 10:25:00,87.1,87.2,87.1,87.19,4400.0,44.773,44.8244,44.773,44.8193,4400.0
2007-04-27 10:30:00,87.24,87.36,87.12,87.19,18700.0,44.845,44.9066,44.7833,44.8193,18700.0
2007-04-27 10:35:00,87.2,87.2,87.05,87.08,24900.0,44.8244,44.8244,44.7473,44.7627,24900.0
2007-04-27 10:40:00,87.1,87.1,87.03,87.06,6900.0,44.773,44.773,44.737,44.7524,6900.0
2007-04-27 10:45:00,87.01,87.01,86.89,86.99,40900.0,44.7267,44.7267,44.665,44.7164,40900.0
2007-04-27 10:50:00,86.98,87.02,86.97,86.99,5300.0,44.7113,44.7319,44.7062,44.7164,5300.0
2007-04-27 10:55:00,86.97,87.02,86.97,87.0,3000.0,44.7062,44.7319,44.7062,44.7216,3000.0
2007-04-27 11:00:00,86.98,87.05,86.97,87.03,23700.0,44.7113,44.7473,44.7062,44.737,23700.0
2007-04-27 11:05:00,87.04,87.2,87.04,87.2,11000.0,44.7421,44.8244,44.7421,44.8244,11000.0
2007-04-27 11:10:00,87.19,87.19,87.15,87.16,2100.0,44.8193,44.8193,44.7987,44.8038,2100.0
2007-04-27 11:15:00,87.14,87.16,87.05,87.14,10200.0,44.7936,44.8038,44.7473,44.7936,10200.0
2007-04-27 11:20:00,87.13,87.15,87.03,87.03,31900.0,44.7884,44.7987,44.737,44.737,31900.0
2007-04-27 11:25:00,87.01,87.08,87.0,87.0,13600.0,44.7267,44.7627,44.7216,44.7216,13600.0
2007-04-27 11:30:00,87.0,87.02,86.95,86.98,5700.0,44.7216,44.7319,44.6959,44.7113,5700.0
2007-04-27 11:35:00,86.97,86.97,86.95,86.95,56600.0,44.7062,44.7062,44.6959,44.6959,56600.0
2007-04-27 11:40:00,86.94,86.95,86.91,86.91,31000.0,44.6907,44.6959,44.6753,44.6753,31000.0
2007-04-27 11:45:00,86.91,86.92,86.89,86.92,45000.0,44.6753,44.6805,44.665,44.6805,45000.0
2007-04-27 11:50:00,86.93,86.94,86.92,86.92,8900.0,44.6856,44.6907,44.6805,44.6805,8900.0
2007-04-27 11:55:00,86.93,87.0,86.93,86.99,14200.0,44.6856,44.7216,44.6856,44.7164,14200.0
2007-04-27 12:00:00,86.99,86.99,86.97,86.97,5400.0,44.7164,44.7164,44.7062,44.7062,5400.0
2007-04-27 12:05:00,86.98,86.98,86.97,86.98,6800.0,44.7113,44.7113,44.7062,44.7113,6800.0
2007-04-27 12:10:00,86.98,87.06,86.98,87.06,12300.0,44.7113,44.7524,44.7113,44.7524,12300.0
2007-04-27 12:15:00,87.04,87.04,86.99,87.02,9600.0,44.7421,44.7421,44.7164,44.7319,9600.0
2007-04-27 12:20:00,87.04,87.04,87.01,87.01,6700.0,44.7421,44.7421,44.7267,44.7267,6700.0
2007-04-27 12:25:00,87.01,87.04,87.01,87.02,4000.0,44.7267,44.7421,44.7267,44.7319,4000.0
2007-04-27 12:30:00,87.02,87.02,87.02,87.02,5000.0,44.7319,44.7319,44.7319,44.7319,5000.0
2007-04-27 12:35:00,86.99,87.02,86.98,87.02,10200.0,44.7164,44.7319,44.7113,44.7319,10200.0
2007-04-27 12:40:00,87.02,87.09,87.02,87.08,4000.0,44.7319,44.7678,44.7319,44.7627,4000.0
2007-04-27 12:45:00,87.05,87.05,87.02,87.02,2300.0,44.7473,44.7473,44.7319,44.7319,2300.0
2007-04-27 12:50:00,87.04,87.04,87.03,87.04,1200.0,44.7421,44.7421,44.737,44.7421,1200.0
2007-04-27 12:55:00,87.06,87.08,87.05,87.05,3800.0,44.7524,44.7627,44.7473,44.7473,3800.0
2007-04-27 13:00:00,87.06,87.1,87.03,87.09,11600.0,44.7524,44.773,44.737,44.7678,11600.0
2007-04-27 13:05:00,87.08,87.08,87.01,87.03,4200.0,44.7627,44.7627,44.7267,44.737,4200.0
2007-04-27 13:10:00,87.02,87.02,86.99,86.99,20000.0,44.7319,44.7319,44.7164,44.7164,20000.0
2007-04-27 13:15:00,87.02,87.02,87.01,87.01,400.0,44.7319,44.7319,44.7267,44.7267,400.0
2007-04-27 13:20:00,87.0,87.0,86.95,86.97,53600.0,44.7216,44.7216,44.6959,44.7062,53600.0
2007-04-27 13:25:00,86.99,87.05,86.99,87.05,2800.0,44.7164,44.7473,44.7164,44.7473,2800.0
2007-04-27 13:30:00,87.07,87.13,87.07,87.12,5700.0,44.7576,44.7884,44.7576,44.7833,5700.0
2007-04-27 13:35:00,87.13,87.19,87.13,87.14,2900.0,44.7884,44.8193,44.7884,44.7936,2900.0
2007-04-27 13:40:00,87.18,87.2,87.14,87.2,2000.0,44.8141,44.8244,44.7936,44.8244,2000.0
2007-04-27 13:45:00,87.18,87.18,87.15,87.15,50900.0,44.8141,44.8141,44.7987,44.7987,50900.0
2007-04-27 13:50:00,87.13,87.16,87.09,87.16,2200.0,44.7884,44.8038,44.7678,44.8038,2200.0
2007-04-27 13:55:00,87.15,87.16,87.1,87.14,10100.0,44.7987,44.8038,44.773,44.7936,10100.0
2007-04-27 14:00:00,87.15,87.18,87.12,87.12,6100.0,44.7987,44.8141,44.7833,44.7833,6100.0
2007-04-27 14:05:00,87.12,87.16,87.12,87.16,10800.0,44.7833,44.8038,44.7833,44.8038,10800.0
2007-04-27 14:10:00,87.15,87.19,87.14,87.19,13300.0,44.7987,44.8193,44.7936,44.8193,13300.0
2007-04-27 14:15:00,87.19,87.24,87.17,87.17,10900.0,44.8193,44.845,44.809,44.809,10900.0
2007-04-27 14:20:00,87.19,87.27,87.19,87.23,31400.0,44.8193,44.8604,44.8193,44.8398,31400.0
2007-04-27 14:25:00,87.23,87.25,87.19,87.2,37400.0,44.8398,44.8501,44.8193,44.8244,37400.0
2007-04-27 14:30:00,87.23,87.27,87.23,87.26,5000.0,44.8398,44.8604,44.8398,44.8552,5000.0
2007-04-27 14:35:00,87.26,87.3,87.25,87.29,4000.0,44.8552,44.8758,44.8501,44.8707,4000.0
2007-04-27 14:40:00,87.3,87.39,87.3,87.37,22200.0,44.8758,44.9221,44.8758,44.9118,22200.0
2007-04-27 14:45:00,87.37,87.37,87.3,87.36,38100.0,44.9118,44.9118,44.8758,44.9066,38100.0
2007-04-27 14:50:00,87.35,87.35,87.26,87.28,18600.0,44.9015,44.9015,44.8552,44.8655,18600.0
2007-04-27 14:55:00,87.29,87.35,87.28,87.35,21400.0,44.8707,44.9015,44.8655,44.9015,21400.0
2007-04-27 15:00:00,87.34,87.34,87.28,87.28,3700.0,44.8964,44.8964,44.8655,44.8655,3700.0
2007-04-27 15:05:00,87.26,87.26,87.16,87.18,6700.0,44.8552,44.8552,44.8038,44.8141,6700.0
2007-04-27 15:10:00,87.22,87.26,87.22,87.24,4000.0,44.8347,44.8552,44.8347,44.845,4000.0
2007-04-27 15:15:00,87.24,87.26,87.23,87.23,10800.0,44.845,44.8552,44.8398,44.8398,10800.0
2007-04-27 15:20:00,87.23,87.28,87.2,87.28,7300.0,44.8398,44.8655,44.8244,44.8655,7300.0
2007-04-27 15:25:00,87.28,87.28,87.17,87.17,21800.0,44.8655,44.8655,44.809,44.809,21800.0
2007-04-27 15:30:00,87.17,87.27,87.17,87.22,6700.0,44.809,44.8604,44.809,44.8347,6700.0
2007-04-27 15:35:00,87.23,87.25,87.2,87.2,2700.0,44.8398,44.8501,44.8244,44.8244,2700.0
2007-04-27 15:40:00,87.19,87.19,87.11,87.13,9900.0,44.8193,44.8193,44.7781,44.7884,9900.0
2007-04-27 15:45:00,87.11,87.18,87.11,87.18,7600.0,44.7781,44.8141,44.7781,44.8141,7600.0
2007-04-27 15:50:00,87.16,87.19,87.15,87.17,16400.0,44.8038,44.8193,44.7987,44.809,16400.0
2007-04-27 15:55:00,87.19,87.19,87.07,87.11,23900.0,44.8193,44.8193,44.7576,44.7781,23900.0
2007-04-27 16:00:00,87.11,87.11,87.11,87.11,0.0,44.7781,44.7781,44.7781,44.7781,0.0
2007-04-27 16:05:00,87.11,87.11,87.11,87.11,0.0,44.7781,44.7781,44.7781,44.7781,0.0
2007-04-27 16:10:00,87.11,87.11,87.11,87.11,0.0,44.7781,44.7781,44.7781,44.7781,0.0
2007-04-30 09:30:00,87.12,87.32,87.12,87.15,13000.0,44.7833,44.8861,44.7833,44.7987,13000.0
2007-04-30 09:35:00,87.19,87.25,87.12,87.15,19600.0,44.8193,44.8501,44.7833,44.7987,19600.0
2007-04-30 09:40:00,87.15,87.22,87.11,87.19,24000.0,44.7987,44.8347,44.7781,44.8193,24000.0
2007-04-30 09:45:00,87.16,87.22,87.11,87.12,4100.0,44.8038,44.8347,44.7781,44.7833,4100.0
2007-04-30 09:50:00,87.18,87.28,87.18,87.24,10900.0,44.8141,44.8655,44.8141,44.845,10900.0
2007-04-30 09:55:00,87.22,87.23,87.2,87.2,1300.0,44.8347,44.8398,44.8244,44.8244,1300.0
2007-04-30 10:00:00,87.25,87.33,87.24,87.27,7500.0,44.8501,44.8912,44.845,44.8604,7500.0
2007-04-30 10:05:00,87.25,87.25,87.15,87.15,8200.0,44.8501,44.8501,44.7987,44.7987,8200.0
2007-04-30 10:10:00,87.14,87.2,87.14,87.2,12000.0,44.7936,44.8244,44.7936,44.8244,12000.0
2007-04-30 10:15:00,87.2,87.29,87.2,87.28,12900.0,44.8244,44.8707,44.8244,44.8655,12900.0
2007-04-30 10:20:00,87.28,87.28,87.22,87.24,9200.0,44.8655,44.8655,44.8347,44.845,9200.0
2007-04-30 10:25:00,87.25,87.25,87.14,87.14,14000.0,44.8501,44.8501,44.7936,44.7936,14000.0
2007-04-30 10:30:00,87.14,87.17,87.1,87.11,11600.0,44.7936,44.809,44.773,44.7781,11600.0
2007-04-30 10:35:00,87.12,87.16,87.12,87.15,15800.0,44.7833,44.8038,44.7833,44.7987,15800.0
2007-04-30 10:40:00,87.15,87.15,87.07,87.1,11600.0,44.7987,44.7987,44.7576,44.773,11600.0
2007-04-30 10:45:00,87.09,87.14,87.02,87.11,14700.0,44.7678,44.7936,44.7319,44.7781,14700.0
2007-04-30 10:50:00,87.08,87.09,87.01,87.03,11000.0,44.7627,44.7678,44.7267,44.737,11000.0
2007-04-30 10:55:00,87.03,87.05,87.0,87.0,9800.0,44.737,44.7473,44.7216,44.7216,9800.0
2007-04-30 11:00:00,87.0,87.02,86.91,86.98,9200.0,44.7216,44.7319,44.6753,44.7113,9200.0
2007-04-30 11:05:00,86.93,87.01,86.92,86.98,12100.0,44.6856,44.7267,44.6805,44.7113,12100.0
2007-04-30 11:10:00,86.97,87.02,86.96,87.0,5700.0,44.7062,44.7319,44.701,44.7216,5700.0
2007-04-30 11:15:00,86.99,86.99,86.98,86.99,2500.0,44.7164,44.7164,44.7113,44.7164,2500.0
2007-04-30 11:20:00,87.0,87.0,86.97,86.97,1100.0,44.7216,44.7216,44.7062,44.7062,1100.0
2007-04-30 11:25:00,86.99,87.03,86.99,87.0,1900.0,44.7164,44.737,44.7164,44.7216,1900.0
2007-04-30 11:30:00,87.03,87.03,87.02,87.02,1200.0,44.737,44.737,44.7319,44.7319,1200.0
2007-04-30 11:35:00,87.03,87.03,86.93,86.95,3800.0,44.737,44.737,44.6856,44.6959,3800.0
2007-04-30 11:40:00,86.95,86.95,86.87,86.92,9000.0,44.6959,44.6959,44.6548,44.6805,9000.0
2007-04-30 11:45:00,86.92,87.0,86.92,86.98,4000.0,44.6805,44.7216,44.6805,44.7113,4000.0
2007-04-30 11:50:00,86.96,87.01,86.96,87.0,1700.0,44.701,44.7267,44.701,44.7216,1700.0
2007-04-30 11:55:00,86.96,86.96,86.92,86.93,4500.0,44.701,44.701,44.6805,44.6856,4500.0
2007-04-30 12:00:00,86.92,86.93,86.92,86.92,4200.0,44.6805,44.6856,44.6805,44.6805,4200.0
2007-04-30 12:05:00,86.91,86.91,86.9,86.9,1900.0,44.6753,44.6753,44.6702,44.6702,1900.0
2007-04-30 12:10:00,86.87,86.87,86.86,86.86,1500.0,44.6548,44.6548,44.6496,44.6496,1500.0
2007-04-30 12:15:00,86.88,86.92,86.84,86.84,12400.0,44.6599,44.6805,44.6393,44.6393,12400.0
2007-04-30 12:20:00,86.86,86.87,86.84,86.87,2100.0,44.6496,44.6548,44.6393,44.6548,2100.0
2007-04-30 12:25:00,86.87,86.92,86.87,86.91,3700.0,44.6548,44.6805,44.6548,44.6753,3700.0
2007-04-30 12:30:00,86.91,86.92,86.9,86.92,7900.0,44.6753,44.6805,44.6702,44.6805,7900.0
2007-04-30 12:35:00,86.93,86.93,86.83,86.88,5800.0,44.6856,44.6856,44.6342,44.6599,5800.0
2007-04-30 12:40:00,86.87,86.87,86.86,86.87,3600.0,44.6548,44.6548,44.6496,44.6548,3600.0
2007-04-30 12:45:00,86.86,86.88,86.84,86.87,4400.0,44.6496,44.6599,44.6393,44.6548,4400.0
2007-04-30 12:50:00,86.86,86.86,86.83,86.84,2700.0,44.6496,44.6496,44.6342,44.6393,2700.0
2007-04-30 12:55:00,86.86,86.87,86.83,86.83,5800.0,44.6496,44.6548,44.6342,44.6342,5800.0
2007-04-30 13:00:00,86.83,86.87,86.8,86.87,12100.0,44.6342,44.6548,44.6188,44.6548,12100.0
2007-04-30 13:05:00,86.92,86.92,86.85,86.9,9700.0,44.6805,44.6805,44.6445,44.6702,9700.0
2007-04-30 13:10:00,86.88,86.89,86.88,86.89,500.0,44.6599,44.665,44.6599,44.665,500.0
2007-04-30 13:15:00,86.89,86.91,86.89,86.91,1900.0,44.665,44.6753,44.665,44.6753,1900.0
2007-04-30 13:20:00,86.91,86.91,86.86,86.86,3200.0,44.6753,44.6753,44.6496,44.6496,3200.0
2007-04-30 13:25:00,86.86,86.86,86.79,86.82,6400.0,44.6496,44.6496,44.6136,44.6291,6400.0
2007-04-30 13:30:00,86.81,86.85,86.81,86.85,1900.0,44.6239,44.6445,44.6239,44.6445,1900.0
2007-04-30 13:35:00,86.83,86.83,86.78,86.79,7800.0,44.6342,44.6342,44.6085,44.6136,7800.0
2007-04-30 13:40:00,86.79,86.82,86.77,86.82,2200.0,44.6136,44.6291,44.6034,44.6291,2200.0
2007-04-30 13:45:00,86.81,86.85,86.8,86.84,3900.0,44.6239,44.6445,44.6188,44.6393,3900.0
2007-04-30 13:50:00,86.83,86.83,86.76,86.78,8900.0,44.6342,44.6342,44.5982,44.6085,8900.0
2007-04-30 13:55:00,86.78,86.78,86.68,86.72,8200.0,44.6085,44.6085,44.5571,44.5777,8200.0
2007-04-30 14:00:00,86.74,86.75,86.73,86.73,1900.0,44.5879,44.5931,44.5828,44.5828,1900.0
2007-04-30 14:05:00,86.72,86.82,86.72,86.75,19300.0,44.5777,44.6291,44.5777,44.5931,19300.0
2007-04-30 14:10:00,86.73,86.75,86.73,86.75,3600.0,44.5828,44.5931,44.5828,44.5931,3600.0
2007-04-30 14:15:00,86.74,86.75,86.67,86.68,6000.0,44.5879,44.5931,44.552,44.5571,6000.0
2007-04-30 14:20:00,86.66,86.66,86.52,86.52,22700.0,44.5468,44.5468,44.4748,44.4748,22700.0
2007-04-30 14:25:00,86.53,86.53,86.48,86.51,25900.0,44.48,44.48,44.4543,44.4697,25900.0
2007-04-30 14:30:00,86.5,86.52,86.46,86.47,22500.0,44.4646,44.4748,44.444,44.4491,22500.0
2007-04-30 14:35:00,86.45,86.45,86.21,86.21,37100.0,44.4389,44.4389,44.3155,44.3155,37100.0
2007-04-30 14:40:00,86.43,86.43,86.08,86.1,92400.0,44.4286,44.4286,44.2487,44.2589,92400.0
2007-04-30 14:45:00,86.1,86.11,86.02,86.04,27500.0,44.2589,44.2641,44.2178,44.2281,27500.0
2007-04-30 14:50:00,86.01,86.11,85.98,86.11,29300.0,44.2127,44.2641,44.1973,44.2641,29300.0
2007-04-30 14:55:00,86.11,86.11,86.01,86.07,74800.0,44.2641,44.2641,44.2127,44.2435,74800.0
2007-04-30 15:00:00,86.08,86.16,86.05,86.06,72600.0,44.2487,44.2898,44.2332,44.2384,72600.0
2007-04-30 15:05:00,86.05,86.05,85.93,86.0,124300.0,44.2332,44.2332,44.1716,44.2075,124300.0
2007-04-30 15:10:00,85.97,85.99,85.86,85.93,44200.0,44.1921,44.2024,44.1356,44.1716,44200.0
2007-04-30 15:15:00,85.93,86.09,85.93,85.98,29900.0,44.1716,44.2538,44.1716,44.1973,29900.0
2007-04-30 15:20:00,85.98,86.01,85.96,86.0,27700.0,44.1973,44.2127,44.187,44.2075,27700.0
2007-04-30 15:25:00,86.01,86.07,85.98,86.06,28700.0,44.2127,44.2435,44.1973,44.2384,28700.0
2007-04-30 15:30:00,86.06,86.07,85.99,85.99,44000.0,44.2384,44.2435,44.2024,44.2024,44000.0
2007-04-30 15:35:00,86.01,86.05,85.93,85.95,44900.0,44.2127,44.2332,44.1716,44.1818,44900.0
2007-04-30 15:40:00,85.93,85.95,85.69,85.7,172100.0,44.1716,44.1818,44.0482,44.0533,172100.0
2007-04-30 15:45:00,85.68,85.76,85.68,85.71,110900.0,44.0431,44.0842,44.0431,44.0585,110900.0
2007-04-30 15:50:00,85.71,85.88,85.68,85.7,144000.0,44.0585,44.1459,44.0431,44.0533,144000.0
2007-04-30 15:55:00,85.7,85.74,85.57,85.57,212700.0,44.0533,44.0739,43.9865,43.9865,212700.0
2007-04-30 16:00:00,85.59,85.59,85.46,85.56,27300.0,43.9968,43.9968,43.93,43.9814,27300.0
2007-04-30 16:05:00,85.56,85.56,85.56,85.56,0.0,43.9814,43.9814,43.9814,43.9814,0.0
2007-04-30 16:10:00,85.58,85.59,85.49,85.59,9700.0,43.9916,43.9968,43.9454,43.9968,9700.0
2007-05-01 09:30:00,85.48,85.67,85.48,85.63,86800.0,43.9402,44.0379,43.9402,44.0173,86800.0
2007-05-01 09:35:00,85.65,85.71,85.55,85.63,66800.0,44.0276,44.0585,43.9762,44.0173,66800.0
2007-05-01 09:40:00,85.63,85.65,85.22,85.49,202200.0,44.0173,44.0276,43.8066,43.9454,202200.0
2007-05-01 09:45:00,85.47,85.7,85.47,85.49,122600.0,43.9351,44.0533,43.9351,43.9454,122600.0
2007-05-01 09:50:00,85.49,85.51,85.45,85.46,222700.0,43.9454,43.9557,43.9248,43.93,222700.0
2007-05-01 09:55:00,85.45,85.54,85.44,85.49,66900.0,43.9248,43.9711,43.9197,43.9454,66900.0
2007-05-01 10:00:00,85.5,85.59,85.23,85.25,96100.0,43.9505,43.9968,43.8117,43.822,96100.0
2007-05-01 10:05:00,85.22,85.25,85.13,85.17,84600.0,43.8066,43.822,43.7603,43.7809,84600.0
2007-05-01 10:10:00,85.14,85.24,85.09,85.1,245700.0,43.7655,43.8169,43.7398,43.7449,245700.0
2007-05-01 10:15:00,85.1,85.12,84.83,84.94,126100.0,43.7449,43.7552,43.6061,43.6627,126100.0
2007-05-01 10:20:00,84.93,84.93,84.61,84.61,142400.0,43.6575,43.6575,43.493,43.493,142400.0
2007-05-01 10:25:00,84.61,84.65,84.46,84.51,131400.0,43.493,43.5136,43.4159,43.4416,131400.0
2007-05-01 10:30:00,84.48,84.52,84.44,84.48,91600.0,43.4262,43.4468,43.4056,43.4262,91600.0
2007-05-01 10:35:00,84.48,84.61,84.48,84.58,55200.0,43.4262,43.493,43.4262,43.4776,55200.0
2007-05-01 10:40:00,84.57,84.65,84.5,84.51,56300.0,43.4725,43.5136,43.4365,43.4416,56300.0
2007-05-01 10:45:00,84.53,84.59,84.47,84.58,39900.0,43.4519,43.4827,43.4211,43.4776,39900.0
2007-05-01 10:50:00,84.57,84.66,84.56,84.6,27400.0,43.4725,43.5187,43.4673,43.4879,27400.0
2007-05-01 10:55:00,84.6,84.67,84.57,84.62,47500.0,43.4879,43.5239,43.4725,43.4982,47500.0
2007-05-01 11:00:00,84.67,84.67,84.56,84.57,84000.0,43.5239,43.5239,43.4673,43.4725,84000.0
2007-05-01 11:05:00,84.55,84.55,84.46,84.46,33500.0,43.4622,43.4622,43.4159,43.4159,33500.0
2007-05-01 11:10:00,84.46,84.47,84.37,84.37,74600.0,43.4159,43.4211,43.3697,43.3697,74600.0
2007-05-01 11:15:00,84.36,84.4,84.34,84.34,36100.0,43.3645,43.3851,43.3542,43.3542,36100.0
2007-05-01 11:20:00,84.35,84.38,84.22,84.24,66500.0,43.3594,43.3748,43.2926,43.3028,66500.0
2007-05-01 11:25:00,84.23,84.28,84.2,84.27,20900.0,43.2977,43.3234,43.2823,43.3183,20900.0
2007-05-01 11:30:00,84.28,84.55,84.27,84.54,73200.0,43.3234,43.4622,43.3183,43.457,73200.0
2007-05-01 11:35:00,84.55,84.62,84.5,84.52,264600.0,43.4622,43.4982,43.4365,43.4468,264600.0
2007-05-01 11:40:00,84.55,84.56,84.52,84.56,3200.0,43.4622,43.4673,43.4468,43.4673,3200.0
2007-05-01 11:45:00,84.55,84.55,84.49,84.55,18900.0,43.4622,43.4622,43.4313,43.4622,18900.0
2007-05-01 11:50:00,84.55,84.55,84.47,84.51,16700.0,43.4622,43.4622,43.4211,43.4416,16700.0
2007-05-01 11:55:00,84.52,84.56,84.47,84.47,15100.0,43.4468,43.4673,43.4211,43.4211,15100.0
2007-05-01 12:00:00,84.47,84.55,84.45,84.55,17500.0,43.4211,43.4622,43.4108,43.4622,17500.0
2007-05-01 12:05:00,84.52,84.55,84.47,84.52,2700.0,43.4468,43.4622,43.4211,43.4468,2700.0
2007-05-01 12:10:00,84.54,84.56,84.52,84.56,4200.0,43.457,43.4673,43.4468,43.4673,4200.0
2007-05-01 12:15:00,84.54,84.59,84.54,84.54,4900.0,43.457,43.4827,43.457,43.457,4900.0
2007-05-01 12:20:00,84.54,84.54,84.45,84.48,12500.0,43.457,43.457,43.4108,43.4262,12500.0
2007-05-01 12:25:00,84.48,84.54,84.45,84.45,17000.0,43.4262,43.457,43.4108,43.4108,17000.0
2007-05-01 12:30:00,84.47,84.52,84.45,84.52,3900.0,43.4211,43.4468,43.4108,43.4468,3900.0
2007-05-01 12:35:00,84.52,84.56,84.5,84.5,6600.0,43.4468,43.4673,43.4365,43.4365,6600.0
2007-05-01 12:40:00,84.51,84.56,84.51,84.53,4300.0,43.4416,43.4673,43.4416,43.4519,4300.0
2007-05-01 12:45:00,84.53,84.54,84.5,84.51,3400.0,43.4519,43.457,43.4365,43.4416,3400.0
2007-05-01 12:50:00,84.5,84.54,84.5,84.53,3200.0,43.4365,43.457,43.4365,43.4519,3200.0
2007-05-01 12:55:00,84.53,84.58,84.53,84.53,9400.0,43.4519,43.4776,43.4519,43.4519,9400.0
2007-05-01 13:00:00,84.53,84.53,84.4,84.46,21400.0,43.4519,43.4519,43.3851,43.4159,21400.0
2007-05-01 13:05:00,84.46,84.51,84.46,84.48,5900.0,43.4159,43.4416,43.4159,43.4262,5900.0
2007-05-01 13:10:00,84.47,84.48,84.38,84.4,12400.0,43.4211,43.4262,43.3748,43.3851,12400.0
2007-05-01 13:15:00,84.38,84.42,84.37,84.42,4300.0,43.3748,43.3954,43.3697,43.3954,4300.0
2007-05-01 13:20:00,84.42,84.44,84.41,84.41,5100.0,43.3954,43.4056,43.3902,43.3902,5100.0
2007-05-01 13:25:00,84.43,84.48,84.41,84.46,10000.0,43.4005,43.4262,43.3902,43.4159,10000.0
2007-05-01 13:30:00,84.49,84.55,84.47,84.48,8300.0,43.4313,43.4622,43.4211,43.4262,8300.0
2007-05-01 13:35:00,84.48,84.52,84.46,84.47,14600.0,43.4262,43.4468,43.4159,43.4211,14600.0
2007-05-01 13:40:00,84.49,84.54,84.46,84.5,11800.0,43.4313,43.457,43.4159,43.4365,11800.0
2007-05-01 13:45:00,84.5,84.56,84.49,84.55,29600.0,43.4365,43.4673,43.4313,43.4622,29600.0
2007-05-01 13:50:00,84.53,84.6,84.5,84.59,18000.0,43.4519,43.4879,43.4365,43.4827,18000.0
2007-05-01 13:55:00,84.58,84.73,84.54,84.71,71300.0,43.4776,43.5547,43.457,43.5444,71300.0
2007-05-01 14:00:00,84.73,84.73,84.62,84.7,38700.0,43.5547,43.5547,43.4982,43.5393,38700.0
2007-05-01 14:05:00,84.7,84.71,84.68,84.68,18300.0,43.5393,43.5444,43.529,43.529,18300.0
2007-05-01 14:10:00,84.68,84.71,84.6,84.71,8700.0,43.529,43.5444,43.4879,43.5444,8700.0
2007-05-01 14:15:00,84.72,84.76,84.63,84.71,12600.0,43.5496,43.5701,43.5033,43.5444,12600.0
2007-05-01 14:20:00,84.71,84.92,84.71,84.88,175400.0,43.5444,43.6524,43.5444,43.6318,175400.0
2007-05-01 14:25:00,84.88,84.93,84.83,84.93,51900.0,43.6318,43.6575,43.6061,43.6575,51900.0
2007-05-01 14:30:00,84.93,84.98,84.87,84.98,37400.0,43.6575,43.6832,43.6267,43.6832,37400.0
2007-05-01 14:35:00,84.97,85.2,84.97,85.18,45600.0,43.6781,43.7963,43.6781,43.786,45600.0
2007-05-01 14:40:00,85.16,85.25,85.12,85.12,31400.0,43.7757,43.822,43.7552,43.7552,31400.0
2007-05-01 14:45:00,85.12,85.12,85.0,85.0,30200.0,43.7552,43.7552,43.6935,43.6935,30200.0
2007-05-01 14:50:00,85.0,85.0,84.9,84.98,11600.0,43.6935,43.6935,43.6421,43.6832,11600.0
2007-05-01 14:55:00,84.98,85.09,84.98,85.09,13700.0,43.6832,43.7398,43.6832,43.7398,13700.0
2007-05-01 15:00:00,85.07,85.09,85.0,85.02,12600.0,43.7295,43.7398,43.6935,43.7038,12600.0
2007-05-01 15:05:00,85.01,85.01,84.9,84.92,16000.0,43.6986,43.6986,43.6421,43.6524,16000.0
2007-05-01 15:10:00,84.92,84.93,84.86,84.86,8200.0,43.6524,43.6575,43.6215,43.6215,8200.0
2007-05-01 15:15:00,84.89,84.95,84.83,84.88,30200.0,43.637,43.6678,43.6061,43.6318,30200.0
2007-05-01 15:20:00,84.88,85.03,84.88,84.91,13400.0,43.6318,43.7089,43.6318,43.6472,13400.0
2007-05-01 15:25:00,84.91,84.95,84.84,84.87,16500.0,43.6472,43.6678,43.6113,43.6267,16500.0
2007-05-01 15:30:00,84.85,84.89,84.84,84.88,8900.0,43.6164,43.637,43.6113,43.6318,8900.0
2007-05-01 15:35:00,84.89,84.9,84.84,84.84,17100.0,43.637,43.6421,43.6113,43.6113,17100.0
2007-05-01 15:40:00,84.84,84.92,84.84,84.92,11500.0,43.6113,43.6524,43.6113,43.6524,11500.0
2007-05-01 15:45:00,84.92,84.94,84.9,84.93,67700.0,43.6524,43.6627,43.6421,43.6575,67700.0
2007-05-01 15:50:00,84.93,84.95,84.86,84.92,22700.0,43.6575,43.6678,43.6215,43.6524,22700.0
2007-05-01 15:55:00,84.91,85.0,84.86,84.86,47800.0,43.6472,43.6935,43.6215,43.6215,47800.0
2007-05-01 16:00:00,84.95,84.95,84.95,84.95,300.0,43.6678,43.6678,43.6678,43.6678,300.0
2007-05-01 16:05:00,84.95,84.95,84.95,84.95,0.0,43.6678,43.6678,43.6678,43.6678,0.0
2007-05-01 16:10:00,84.95,84.95,84.95,84.95,0.0,43.6678,43.6678,43.6678,43.6678,0.0
2007-05-02 09:30:00,84.95,85.31,84.95,85.31,11100.0,43.6678,43.8529,43.6678,43.8529,11100.0
2007-05-02 09:35:00,85.38,85.39,85.0,85.03,43700.0,43.8888,43.894,43.6935,43.7089,43700.0
2007-05-02 09:40:00,85.06,85.09,84.98,85.04,15900.0,43.7243,43.7398,43.6832,43.7141,15900.0
2007-05-02 09:45:00,85.05,85.31,85.05,85.31,26200.0,43.7192,43.8529,43.7192,43.8529,26200.0
2007-05-02 09:50:00,85.3,85.39,85.23,85.34,29100.0,43.8477,43.894,43.8117,43.8683,29100.0
2007-05-02 09:55:00,85.35,85.35,85.3,85.32,21300.0,43.8734,43.8734,43.8477,43.858,21300.0
2007-05-02 10:00:00,85.35,85.62,85.33,85.59,52400.0,43.8734,44.0122,43.8631,43.9968,52400.0
2007-05-02 10:05:00,85.6,85.69,85.56,85.58,39300.0,44.0019,44.0482,43.9814,43.9916,39300.0
2007-05-02 10:10:00,85.59,85.66,85.57,85.62,19300.0,43.9968,44.0328,43.9865,44.0122,19300.0
2007-05-02 10:15:00,85.61,85.66,85.57,85.6,14600.0,44.0071,44.0328,43.9865,44.0019,14600.0
2007-05-02 10:20:00,85.58,85.69,85.58,85.69,29700.0,43.9916,44.0482,43.9916,44.0482,29700.0
2007-05-02 10:25:00,85.68,85.85,85.68,85.83,160800.0,44.0431,44.1304,44.0431,44.1202,160800.0
2007-05-02 10:30:00,85.83,86.0,85.83,85.98,25800.0,44.1202,44.2075,44.1202,44.1973,25800.0
2007-05-02 10:35:00,85.98,86.1,85.98,86.09,61500.0,44.1973,44.2589,44.1973,44.2538,61500.0
2007-05-02 10:40:00,86.09,86.21,86.07,86.14,48500.0,44.2538,44.3155,44.2435,44.2795,48500.0
2007-05-02 10:45:00,86.15,86.16,86.02,86.05,39000.0,44.2846,44.2898,44.2178,44.2332,39000.0
2007-05-02 10:50:00,86.07,86.19,86.05,86.11,20600.0,44.2435,44.3052,44.2332,44.2641,20600.0
2007-05-02 10:55:00,86.1,86.14,86.07,86.11,41500.0,44.2589,44.2795,44.2435,44.2641,41500.0
2007-05-02 11:00:00,86.1,86.12,86.07,86.11,37100.0,44.2589,44.2692,44.2435,44.2641,37100.0
2007-05-02 11:05:00,86.08,86.13,86.06,86.11,48800.0,44.2487,44.2744,44.2384,44.2641,48800.0
2007-05-02 11:10:00,86.11,86.12,86.09,86.1,11800.0,44.2641,44.2692,44.2538,44.2589,11800.0
2007-05-02 11:15:00,86.1,86.17,86.09,86.16,40600.0,44.2589,44.2949,44.2538,44.2898,40600.0
2007-05-02 11:20:00,86.14,86.15,86.05,86.05,40400.0,44.2795,44.2846,44.2332,44.2332,40400.0
2007-05-02 11:25:00,86.06,86.06,85.98,85.98,52600.0,44.2384,44.2384,44.1973,44.1973,52600.0
2007-05-02 11:30:00,85.98,86.0,85.94,85.96,14500.0,44.1973,44.2075,44.1767,44.187,14500.0
2007-05-02 11:35:00,85.96,86.02,85.95,86.02,62700.0,44.187,44.2178,44.1818,44.2178,62700.0
2007-05-02 11:40:00,86.03,86.05,85.99,86.0,21800.0,44.223,44.2332,44.2024,44.2075,21800.0
2007-05-02 11:45:00,86.0,86.03,85.98,86.03,18300.0,44.2075,44.223,44.1973,44.223,18300.0
2007-05-02 11:50:00,86.02,86.05,86.01,86.01,5900.0,44.2178,44.2332,44.2127,44.2127,5900.0
2007-05-02 11:55:00,86.01,86.02,86.0,86.0,6800.0,44.2127,44.2178,44.2075,44.2075,6800.0
2007-05-02 12:00:00,86.0,86.01,85.92,85.95,11400.0,44.2075,44.2127,44.1664,44.1818,11400.0
2007-05-02 12:05:00,85.96,85.98,85.94,85.98,9100.0,44.187,44.1973,44.1767,44.1973,9100.0
2007-05-02 12:10:00,85.98,85.99,85.94,85.95,9400.0,44.1973,44.2024,44.1767,44.1818,9400.0
2007-05-02 12:15:00,85.94,85.96,85.94,85.94,30200.0,44.1767,44.187,44.1767,44.1767,30200.0
2007-05-02 12:20:00,85.93,85.95,85.91,85.91,12300.0,44.1716,44.1818,44.1613,44.1613,12300.0
2007-05-02 12:25:00,85.92,85.92,85.78,85.81,33800.0,44.1664,44.1664,44.0945,44.1099,33800.0
2007-05-02 12:30:00,85.81,85.85,85.75,85.76,21700.0,44.1099,44.1304,44.079,44.0842,21700.0
2007-05-02 12:35:00,85.76,85.76,85.7,85.73,27200.0,44.0842,44.0842,44.0533,44.0688,27200.0
2007-05-02 12:40:00,85.72,85.81,85.69,85.8,39100.0,44.0636,44.1099,44.0482,44.1047,39100.0
2007-05-02 12:45:00,85.77,85.83,85.75,85.83,8800.0,44.0893,44.1202,44.079,44.1202,8800.0
2007-05-02 12:50:00,85.83,85.83,85.79,85.8,10800.0,44.1202,44.1202,44.0996,44.1047,10800.0
2007-05-02 12:55:00,85.76,85.78,85.71,85.78,31300.0,44.0842,44.0945,44.0585,44.0945,31300.0
2007-05-02 13:00:00,85.78,85.87,85.78,85.85,10300.0,44.0945,44.1407,44.0945,44.1304,10300.0
2007-05-02 13:05:00,85.82,85.84,85.79,85.84,7600.0,44.115,44.1253,44.0996,44.1253,7600.0
2007-05-02 13:10:00,85.84,85.85,85.82,85.84,3100.0,44.1253,44.1304,44.115,44.1253,3100.0
2007-05-02 13:15:00,85.82,85.9,85.82,85.88,15700.0,44.115,44.1561,44.115,44.1459,15700.0
2007-05-02 13:20:00,85.88,86.01,85.88,85.92,31700.0,44.1459,44.2127,44.1459,44.1664,31700.0
2007-05-02 13:25:00,85.93,85.93,85.75,85.76,170200.0,44.1716,44.1716,44.079,44.0842,170200.0
2007-05-02 13:30:00,85.76,85.88,85.74,85.87,55700.0,44.0842,44.1459,44.0739,44.1407,55700.0
2007-05-02 13:35:00,85.89,85.92,85.88,85.89,24900.0,44.151,44.1664,44.1459,44.151,24900.0
2007-05-02 13:40:00,85.87,85.87,85.82,85.85,8600.0,44.1407,44.1407,44.115,44.1304,8600.0
2007-05-02 13:45:00,85.84,85.86,85.81,85.81,7100.0,44.1253,44.1356,44.1099,44.1099,7100.0
2007-05-02 13:50:00,85.82,85.87,85.78,85.85,7400.0,44.115,44.1407,44.0945,44.1304,7400.0
2007-05-02 13:55:00,85.87,85.88,85.83,85.85,19300.0,44.1407,44.1459,44.1202,44.1304,19300.0
2007-05-02 14:00:00,85.87,85.87,85.82,85.83,22600.0,44.1407,44.1407,44.115,44.1202,22600.0
2007-05-02 14:05:00,85.83,85.85,85.83,85.83,1900.0,44.1202,44.1304,44.1202,44.1202,1900.0
2007-05-02 14:10:00,85.84,85.84,85.8,85.81,3200.0,44.1253,44.1253,44.1047,44.1099,3200.0
2007-05-02 14:15:00,85.82,85.88,85.82,85.88,9300.0,44.115,44.1459,44.115,44.1459,9300.0
2007-05-02 14:20:00,85.89,85.95,85.89,85.93,83800.0,44.151,44.1818,44.151,44.1716,83800.0
2007-05-02 14:25:00,85.94,85.97,85.94,85.97,13300.0,44.1767,44.1921,44.1767,44.1921,13300.0
2007-05-02 14:30:00,85.95,85.97,85.94,85.97,10900.0,44.1818,44.1921,44.1767,44.1921,10900.0
2007-05-02 14:35:00,85.96,85.96,85.95,85.95,2800.0,44.187,44.187,44.1818,44.1818,2800.0
2007-05-02 14:40:00,85.95,86.02,85.95,86.01,60400.0,44.1818,44.2178,44.1818,44.2127,60400.0
2007-05-02 14:45:00,86.02,86.02,85.97,85.97,2000.0,44.2178,44.2178,44.1921,44.1921,2000.0
2007-05-02 14:50:00,85.98,85.99,85.98,85.99,1300.0,44.1973,44.2024,44.1973,44.2024,1300.0
2007-05-02 14:55:00,86.01,86.01,85.94,85.94,14900.0,44.2127,44.2127,44.1767,44.1767,14900.0
2007-05-02 15:00:00,85.94,85.99,85.92,85.96,41000.0,44.1767,44.2024,44.1664,44.187,41000.0
2007-05-02 15:05:00,85.96,85.97,85.93,85.94,15400.0,44.187,44.1921,44.1716,44.1767,15400.0
2007-05-02 15:10:00,85.93,85.94,85.9,85.9,5500.0,44.1716,44.1767,44.1561,44.1561,5500.0
2007-05-02 15:15:00,85.89,85.89,85.87,85.87,13000.0,44.151,44.151,44.1407,44.1407,13000.0
2007-05-02 15:20:00,85.86,85.88,85.83,85.88,11700.0,44.1356,44.1459,44.1202,44.1459,11700.0
2007-05-02 15:25:00,85.88,85.93,85.88,85.93,7400.0,44.1459,44.1716,44.1459,44.1716,7400.0
2007-05-02 15:30:00,85.94,85.94,85.91,85.91,2000.0,44.1767,44.1767,44.1613,44.1613,2000.0
2007-05-02 15:35:00,85.91,85.91,85.87,85.87,7200.0,44.1613,44.1613,44.1407,44.1407,7200.0
2007-05-02 15:40:00,85.87,85.87,85.8,85.84,13100.0,44.1407,44.1407,44.1047,44.1253,13100.0
2007-05-02 15:45:00,85.83,85.89,85.79,85.89,69800.0,44.1202,44.151,44.0996,44.151,69800.0
2007-05-02 15:50:00,85.9,85.92,85.83,85.92,81400.0,44.1561,44.1664,44.1202,44.1664,81400.0
2007-05-02 15:55:00,85.92,86.0,85.89,85.99,27800.0,44.1664,44.2075,44.151,44.2024,27800.0
2007-05-02 16:00:00,85.99,85.99,85.99,85.99,0.0,44.2024,44.2024,44.2024,44.2024,0.0
2007-05-02 16:05:00,85.99,85.99,85.99,85.99,0.0,44.2024,44.2024,44.2024,44.2024,0.0
2007-05-02 16:10:00,85.96,85.96,85.96,85.96,1200.0,44.187,44.187,44.187,44.187,1200.0
2007-05-03 09:35:00,86.27,86.36,86.06,86.36,144700.0,44.3463,44.3926,44.2384,44.3926,144700.0
2007-05-03 09:40:00,86.35,86.39,86.15,86.18,79600.0,44.3875,44.408,44.2846,44.3001,79600.0
2007-05-03 09:45:00,86.18,86.27,86.15,86.17,22500.0,44.3001,44.3463,44.2846,44.2949,22500.0
2007-05-03 09:50:00,86.17,86.19,86.02,86.18,18500.0,44.2949,44.3052,44.2178,44.3001,18500.0
2007-05-03 09:55:00,86.18,86.19,86.14,86.18,21200.0,44.3001,44.3052,44.2795,44.3001,21200.0
2007-05-03 10:00:00,86.19,86.27,86.04,86.05,55200.0,44.3052,44.3463,44.2281,44.2332,55200.0
2007-05-03 10:05:00,86.08,86.17,86.07,86.07,18300.0,44.2487,44.2949,44.2435,44.2435,18300.0
2007-05-03 10:10:00,86.06,86.08,85.95,85.98,36400.0,44.2384,44.2487,44.1818,44.1973,36400.0
2007-05-03 10:15:00,85.99,86.03,85.95,86.03,50200.0,44.2024,44.223,44.1818,44.223,50200.0
2007-05-03 10:20:00,86.03,86.05,85.99,86.05,15100.0,44.223,44.2332,44.2024,44.2332,15100.0
2007-05-03 10:25:00,86.05,86.13,86.02,86.03,18700.0,44.2332,44.2744,44.2178,44.223,18700.0
2007-05-03 10:30:00,86.06,86.06,86.0,86.0,5100.0,44.2384,44.2384,44.2075,44.2075,5100.0
2007-05-03 10:35:00,86.02,86.1,85.97,86.08,12600.0,44.2178,44.2589,44.1921,44.2487,12600.0
2007-05-03 10:40:00,86.09,86.26,86.08,86.26,116100.0,44.2538,44.3412,44.2487,44.3412,116100.0
2007-05-03 10:45:00,86.26,86.36,86.26,86.33,57500.0,44.3412,44.3926,44.3412,44.3772,57500.0
2007-05-03 10:50:00,86.33,86.48,86.32,86.4,50900.0,44.3772,44.4543,44.372,44.4132,50900.0
2007-05-03 10:55:00,86.42,86.5,86.41,86.5,96700.0,44.4234,44.4646,44.4183,44.4646,96700.0
2007-05-03 11:00:00,86.52,86.52,86.43,86.44,96600.0,44.4748,44.4748,44.4286,44.4337,96600.0
2007-05-03 11:05:00,86.44,86.46,86.43,86.45,24900.0,44.4337,44.444,44.4286,44.4389,24900.0
2007-05-03 11:10:00,86.41,86.42,86.36,86.39,4500.0,44.4183,44.4234,44.3926,44.408,4500.0
2007-05-03 11:15:00,86.39,86.39,86.29,86.29,19400.0,44.408,44.408,44.3566,44.3566,19400.0
2007-05-03 11:20:00,86.28,86.39,86.27,86.37,32300.0,44.3515,44.408,44.3463,44.3977,32300.0
2007-05-03 11:25:00,86.37,86.42,86.3,86.33,42800.0,44.3977,44.4234,44.3618,44.3772,42800.0
2007-05-03 11:30:00,86.29,86.34,86.29,86.34,2600.0,44.3566,44.3823,44.3566,44.3823,2600.0
2007-05-03 11:35:00,86.33,86.33,86.33,86.33,500.0,44.3772,44.3772,44.3772,44.3772,500.0
2007-05-03 11:40:00,86.25,86.27,86.23,86.27,24100.0,44.3361,44.3463,44.3258,44.3463,24100.0
2007-05-03 11:45:00,86.24,86.27,86.23,86.27,6500.0,44.3309,44.3463,44.3258,44.3463,6500.0
2007-05-03 11:50:00,86.27,86.34,86.26,86.3,31800.0,44.3463,44.3823,44.3412,44.3618,31800.0
2007-05-03 11:55:00,86.3,86.3,86.26,86.28,28000.0,44.3618,44.3618,44.3412,44.3515,28000.0
2007-05-03 12:00:00,86.32,86.33,86.21,86.21,33300.0,44.372,44.3772,44.3155,44.3155,33300.0
2007-05-03 12:05:00,86.22,86.25,86.16,86.19,23000.0,44.3206,44.3361,44.2898,44.3052,23000.0
2007-05-03 12:10:00,86.19,86.22,86.19,86.22,3800.0,44.3052,44.3206,44.3052,44.3206,3800.0
2007-05-03 12:15:00,86.22,86.25,86.21,86.24,6600.0,44.3206,44.3361,44.3155,44.3309,6600.0
2007-05-03 12:20:00,86.23,86.25,86.23,86.25,2700.0,44.3258,44.3361,44.3258,44.3361,2700.0
2007-05-03 12:25:00,86.24,86.27,86.16,86.16,16900.0,44.3309,44.3463,44.2898,44.2898,16900.0
2007-05-03 12:30:00,86.15,86.17,86.13,86.17,3700.0,44.2846,44.2949,44.2744,44.2949,3700.0
2007-05-03 12:35:00,86.18,86.18,86.14,86.18,4100.0,44.3001,44.3001,44.2795,44.3001,4100.0
2007-05-03 12:40:00,86.17,86.19,86.15,86.15,5200.0,44.2949,44.3052,44.2846,44.2846,5200.0
2007-05-03 12:45:00,86.17,86.23,86.14,86.23,53500.0,44.2949,44.3258,44.2795,44.3258,53500.0
2007-05-03 12:50:00,86.23,86.26,86.21,86.26,3500.0,44.3258,44.3412,44.3155,44.3412,3500.0
2007-05-03 12:55:00,86.26,86.27,86.21,86.23,34500.0,44.3412,44.3463,44.3155,44.3258,34500.0
2007-05-03 13:00:00,86.2,86.25,86.2,86.21,11000.0,44.3104,44.3361,44.3104,44.3155,11000.0
2007-05-03 13:05:00,86.18,86.21,86.16,86.19,700.0,44.3001,44.3155,44.2898,44.3052,700.0
2007-05-03 13:10:00,86.18,86.18,86.15,86.15,1900.0,44.3001,44.3001,44.2846,44.2846,1900.0
2007-05-03 13:15:00,86.14,86.17,86.14,86.16,2200.0,44.2795,44.2949,44.2795,44.2898,2200.0
2007-05-03 13:20:00,86.14,86.17,86.12,86.17,19600.0,44.2795,44.2949,44.2692,44.2949,19600.0
2007-05-03 13:25:00,86.17,86.17,86.11,86.17,5600.0,44.2949,44.2949,44.2641,44.2949,5600.0
2007-05-03 13:30:00,86.17,86.22,86.17,86.21,26400.0,44.2949,44.3206,44.2949,44.3155,26400.0
2007-05-03 13:35:00,86.2,86.2,86.17,86.17,12600.0,44.3104,44.3104,44.2949,44.2949,12600.0
2007-05-03 13:40:00,86.17,86.21,86.17,86.19,6700.0,44.2949,44.3155,44.2949,44.3052,6700.0
2007-05-03 13:45:00,86.2,86.25,86.17,86.23,15300.0,44.3104,44.3361,44.2949,44.3258,15300.0
2007-05-03 13:50:00,86.23,86.24,86.16,86.16,7200.0,44.3258,44.3309,44.2898,44.2898,7200.0
2007-05-03 13:55:00,86.17,86.21,86.16,86.19,9800.0,44.2949,44.3155,44.2898,44.3052,9800.0
2007-05-03 14:00:00,86.18,86.23,86.18,86.21,6800.0,44.3001,44.3258,44.3001,44.3155,6800.0
2007-05-03 14:05:00,86.22,86.24,86.22,86.22,18900.0,44.3206,44.3309,44.3206,44.3206,18900.0
2007-05-03 14:10:00,86.21,86.3,86.21,86.29,14500.0,44.3155,44.3618,44.3155,44.3566,14500.0
2007-05-03 14:15:00,86.29,86.31,86.28,86.3,8700.0,44.3566,44.3669,44.3515,44.3618,8700.0
2007-05-03 14:20:00,86.29,86.29,86.23,86.26,8000.0,44.3566,44.3566,44.3258,44.3412,8000.0
2007-05-03 14:25:00,86.25,86.31,86.25,86.3,13400.0,44.3361,44.3669,44.3361,44.3618,13400.0
2007-05-03 14:30:00,86.3,86.35,86.26,86.26,26600.0,44.3618,44.3875,44.3412,44.3412,26600.0
2007-05-03 14:35:00,86.26,86.28,86.18,86.23,12000.0,44.3412,44.3515,44.3001,44.3258,12000.0
2007-05-03 14:40:00,86.22,86.26,86.22,86.25,14800.0,44.3206,44.3412,44.3206,44.3361,14800.0
2007-05-03 14:45:00,86.27,86.27,86.26,86.26,10600.0,44.3463,44.3463,44.3412,44.3412,10600.0
2007-05-03 14:50:00,86.28,86.31,86.28,86.29,12800.0,44.3515,44.3669,44.3515,44.3566,12800.0
2007-05-03 14:55:00,86.3,86.34,86.24,86.34,46600.0,44.3618,44.3823,44.3309,44.3823,46600.0
2007-05-03 15:00:00,86.35,86.38,86.33,86.33,35400.0,44.3875,44.4029,44.3772,44.3772,35400.0
2007-05-03 15:05:00,86.34,86.36,86.33,86.34,3800.0,44.3823,44.3926,44.3772,44.3823,3800.0
2007-05-03 15:10:00,86.32,86.32,86.27,86.29,2800.0,44.372,44.372,44.3463,44.3566,2800.0
2007-05-03 15:15:00,86.3,86.39,86.28,86.37,55700.0,44.3618,44.408,44.3515,44.3977,55700.0
2007-05-03 15:20:00,86.37,86.38,86.33,86.36,4000.0,44.3977,44.4029,44.3772,44.3926,4000.0
2007-05-03 15:25:00,86.34,86.43,86.34,86.43,35600.0,44.3823,44.4286,44.3823,44.4286,35600.0
2007-05-03 15:30:00,86.44,86.48,86.37,86.37,60100.0,44.4337,44.4543,44.3977,44.3977,60100.0
2007-05-03 15:35:00,86.36,86.37,86.3,86.3,5200.0,44.3926,44.3977,44.3618,44.3618,5200.0
2007-05-03 15:40:00,86.31,86.33,86.26,86.26,23700.0,44.3669,44.3772,44.3412,44.3412,23700.0
2007-05-03 15:45:00,86.26,86.26,86.15,86.16,8600.0,44.3412,44.3412,44.2846,44.2898,8600.0
2007-05-03 15:50:00,86.14,86.18,86.13,86.18,17800.0,44.2795,44.3001,44.2744,44.3001,17800.0
2007-05-03 15:55:00,86.19,86.32,86.1,86.3,62300.0,44.3052,44.372,44.2589,44.3618,62300.0
2007-05-03 16:00:00,86.3,86.3,86.3,86.3,0.0,44.3618,44.3618,44.3618,44.3618,0.0
2007-05-03 16:05:00,86.17,86.17,86.17,86.17,200.0,44.2949,44.2949,44.2949,44.2949,200.0
2007-05-03 16:10:00,86.17,86.17,86.17,86.17,0.0,44.2949,44.2949,44.2949,44.2949,0.0
2007-05-04 09:30:00,86.34,86.4,86.32,86.32,3400.0,44.3823,44.4132,44.372,44.372,3400.0
2007-05-04 09:35:00,86.32,86.32,86.09,86.15,56400.0,44.372,44.372,44.2538,44.2846,56400.0
2007-05-04 09:40:00,86.11,86.11,86.04,86.08,22800.0,44.2641,44.2641,44.2281,44.2487,22800.0
2007-05-04 09:45:00,86.08,86.1,85.99,86.0,57400.0,44.2487,44.2589,44.2024,44.2075,57400.0
2007-05-04 09:50:00,86.03,86.16,86.01,86.06,40100.0,44.223,44.2898,44.2127,44.2384,40100.0
2007-05-04 09:55:00,86.01,86.1,85.97,86.09,168800.0,44.2127,44.2589,44.1921,44.2538,168800.0
2007-05-04 10:00:00,86.09,86.19,85.97,86.08,45400.0,44.2538,44.3052,44.1921,44.2487,45400.0
2007-05-04 10:05:00,86.08,86.12,85.81,85.81,25000.0,44.2487,44.2692,44.1099,44.1099,25000.0
2007-05-04 10:10:00,85.85,86.06,85.85,86.06,30300.0,44.1304,44.2384,44.1304,44.2384,30300.0
2007-05-04 10:15:00,86.06,86.16,86.02,86.08,35800.0,44.2384,44.2898,44.2178,44.2487,35800.0
2007-05-04 10:20:00,86.1,86.11,86.0,86.0,18000.0,44.2589,44.2641,44.2075,44.2075,18000.0
2007-05-04 10:25:00,86.0,86.12,85.96,86.05,26400.0,44.2075,44.2692,44.187,44.2332,26400.0
2007-05-04 10:30:00,86.03,86.06,85.94,85.98,26300.0,44.223,44.2384,44.1767,44.1973,26300.0
2007-05-04 10:35:00,85.98,86.07,85.96,86.03,18100.0,44.1973,44.2435,44.187,44.223,18100.0
2007-05-04 10:40:00,86.01,86.02,85.95,86.02,14400.0,44.2127,44.2178,44.1818,44.2178,14400.0
2007-05-04 10:45:00,86.04,86.07,86.03,86.04,5600.0,44.2281,44.2435,44.223,44.2281,5600.0
2007-05-04 10:50:00,86.04,86.04,85.96,85.96,6700.0,44.2281,44.2281,44.187,44.187,6700.0
2007-05-04 10:55:00,85.98,86.07,85.98,86.07,28500.0,44.1973,44.2435,44.1973,44.2435,28500.0
2007-05-04 11:00:00,86.02,86.08,86.02,86.07,2800.0,44.2178,44.2487,44.2178,44.2435,2800.0
2007-05-04 11:05:00,86.03,86.03,85.92,85.92,6200.0,44.223,44.223,44.1664,44.1664,6200.0
2007-05-04 11:10:00,85.92,86.02,85.89,86.02,17400.0,44.1664,44.2178,44.151,44.2178,17400.0
2007-05-04 11:15:00,85.99,86.0,85.93,85.98,14100.0,44.2024,44.2075,44.1716,44.1973,14100.0
2007-05-04 11:20:00,85.93,85.93,85.84,85.84,14600.0,44.1716,44.1716,44.1253,44.1253,14600.0
2007-05-04 11:25:00,85.82,85.86,85.8,85.86,21000.0,44.115,44.1356,44.1047,44.1356,21000.0
2007-05-04 11:30:00,85.86,85.86,85.8,85.8,2000.0,44.1356,44.1356,44.1047,44.1047,2000.0
2007-05-04 11:35:00,85.8,85.82,85.79,85.82,2500.0,44.1047,44.115,44.0996,44.115,2500.0
2007-05-04 11:40:00,85.82,85.87,85.79,85.85,2100.0,44.115,44.1407,44.0996,44.1304,2100.0
2007-05-04 11:45:00,85.85,85.89,85.81,85.89,6700.0,44.1304,44.151,44.1099,44.151,6700.0
2007-05-04 11:50:00,85.87,85.87,85.79,85.81,11400.0,44.1407,44.1407,44.0996,44.1099,11400.0
2007-05-04 11:55:00,85.8,85.8,85.78,85.78,7800.0,44.1047,44.1047,44.0945,44.0945,7800.0
2007-05-04 12:00:00,85.77,85.78,85.71,85.74,22900.0,44.0893,44.0945,44.0585,44.0739,22900.0
2007-05-04 12:05:00,85.7,85.74,85.7,85.72,15200.0,44.0533,44.0739,44.0533,44.0636,15200.0
2007-05-04 12:10:00,85.71,85.72,85.62,85.69,9100.0,44.0585,44.0636,44.0122,44.0482,9100.0
2007-05-04 12:15:00,85.69,85.69,85.6,85.6,3800.0,44.0482,44.0482,44.0019,44.0019,3800.0
2007-05-04 12:20:00,85.59,85.59,85.5,85.5,47700.0,43.9968,43.9968,43.9505,43.9505,47700.0
2007-05-04 12:25:00,85.53,85.6,85.48,85.51,53000.0,43.9659,44.0019,43.9402,43.9557,53000.0
2007-05-04 12:30:00,85.51,85.51,85.36,85.46,81100.0,43.9557,43.9557,43.8786,43.93,81100.0
2007-05-04 12:35:00,85.45,85.49,85.42,85.47,14500.0,43.9248,43.9454,43.9094,43.9351,14500.0
2007-05-04 12:40:00,85.45,85.61,85.45,85.58,30200.0,43.9248,44.0071,43.9248,43.9916,30200.0
2007-05-04 12:45:00,85.59,85.63,85.59,85.61,14400.0,43.9968,44.0173,43.9968,44.0071,14400.0
2007-05-04 12:50:00,85.62,85.65,85.55,85.61,18000.0,44.0122,44.0276,43.9762,44.0071,18000.0
2007-05-04 12:55:00,85.6,85.61,85.56,85.61,23600.0,44.0019,44.0071,43.9814,44.0071,23600.0
2007-05-04 13:00:00,85.61,85.66,85.58,85.64,58800.0,44.0071,44.0328,43.9916,44.0225,58800.0
2007-05-04 13:05:00,85.62,85.62,85.52,85.54,18800.0,44.0122,44.0122,43.9608,43.9711,18800.0
2007-05-04 13:10:00,85.56,85.64,85.56,85.64,8400.0,43.9814,44.0225,43.9814,44.0225,8400.0
2007-05-04 13:15:00,85.66,85.71,85.61,85.61,28800.0,44.0328,44.0585,44.0071,44.0071,28800.0
2007-05-04 13:20:00,85.61,85.71,85.61,85.66,9600.0,44.0071,44.0585,44.0071,44.0328,9600.0
2007-05-04 13:25:00,85.65,85.65,85.56,85.56,2100.0,44.0276,44.0276,43.9814,43.9814,2100.0
2007-05-04 13:30:00,85.57,85.6,85.56,85.57,2600.0,43.9865,44.0019,43.9814,43.9865,2600.0
2007-05-04 13:35:00,85.57,85.59,85.53,85.55,2600.0,43.9865,43.9968,43.9659,43.9762,2600.0
2007-05-04 13:40:00,85.55,85.61,85.52,85.61,7400.0,43.9762,44.0071,43.9608,44.0071,7400.0
2007-05-04 13:45:00,85.61,85.65,85.51,85.52,65700.0,44.0071,44.0276,43.9557,43.9608,65700.0
2007-05-04 13:50:00,85.53,85.64,85.51,85.57,11200.0,43.9659,44.0225,43.9557,43.9865,11200.0
2007-05-04 13:55:00,85.55,85.55,85.46,85.5,16500.0,43.9762,43.9762,43.93,43.9505,16500.0
2007-05-04 14:00:00,85.5,85.55,85.49,85.51,29400.0,43.9505,43.9762,43.9454,43.9557,29400.0
2007-05-04 14:05:00,85.49,85.5,85.43,85.44,7700.0,43.9454,43.9505,43.9145,43.9197,7700.0
2007-05-04 14:10:00,85.45,85.49,85.44,85.44,68500.0,43.9248,43.9454,43.9197,43.9197,68500.0
2007-05-04 14:15:00,85.45,85.56,85.43,85.5,34900.0,43.9248,43.9814,43.9145,43.9505,34900.0
2007-05-04 14:20:00,85.5,85.56,85.47,85.49,15000.0,43.9505,43.9814,43.9351,43.9454,15000.0
2007-05-04 14:25:00,85.48,85.48,85.39,85.4,9300.0,43.9402,43.9402,43.894,43.8991,9300.0
2007-05-04 14:30:00,85.42,85.42,85.27,85.27,61100.0,43.9094,43.9094,43.8323,43.8323,61100.0
2007-05-04 14:35:00,85.25,85.27,85.18,85.27,46700.0,43.822,43.8323,43.786,43.8323,46700.0
2007-05-04 14:40:00,85.25,85.33,85.24,85.25,215600.0,43.822,43.8631,43.8169,43.822,215600.0
2007-05-04 14:45:00,85.23,85.35,85.21,85.35,10000.0,43.8117,43.8734,43.8015,43.8734,10000.0
2007-05-04 14:50:00,85.32,85.38,85.31,85.37,17100.0,43.858,43.8888,43.8529,43.8837,17100.0
2007-05-04 14:55:00,85.38,85.41,85.38,85.41,8400.0,43.8888,43.9043,43.8888,43.9043,8400.0
2007-05-04 15:00:00,85.4,85.51,85.39,85.51,31400.0,43.8991,43.9557,43.894,43.9557,31400.0
2007-05-04 15:05:00,85.5,85.53,85.47,85.48,24700.0,43.9505,43.9659,43.9351,43.9402,24700.0
2007-05-04 15:10:00,85.46,85.54,85.46,85.54,16800.0,43.93,43.9711,43.93,43.9711,16800.0
2007-05-04 15:15:00,85.54,85.54,85.48,85.49,62200.0,43.9711,43.9711,43.9402,43.9454,62200.0
2007-05-04 15:20:00,85.5,85.55,85.47,85.47,46900.0,43.9505,43.9762,43.9351,43.9351,46900.0
2007-05-04 15:25:00,85.48,85.51,85.47,85.5,46800.0,43.9402,43.9557,43.9351,43.9505,46800.0
2007-05-04 15:30:00,85.48,85.54,85.46,85.5,28600.0,43.9402,43.9711,43.93,43.9505,28600.0
2007-05-04 15:35:00,85.5,85.52,85.48,85.51,38800.0,43.9505,43.9608,43.9402,43.9557,38800.0
2007-05-04 15:40:00,85.49,85.55,85.45,85.45,50700.0,43.9454,43.9762,43.9248,43.9248,50700.0
2007-05-04 15:45:00,85.46,85.5,85.43,85.45,118300.0,43.93,43.9505,43.9145,43.9248,118300.0
2007-05-04 15:50:00,85.45,85.49,85.42,85.47,109300.0,43.9248,43.9454,43.9094,43.9351,109300.0
2007-05-04 15:55:00,85.49,85.53,85.4,85.44,256700.0,43.9454,43.9659,43.8991,43.9197,256700.0
2007-05-04 16:00:00,85.43,85.43,85.35,85.4,12000.0,43.9145,43.9145,43.8734,43.8991,12000.0
2007-05-04 16:05:00,85.48,85.48,85.45,85.48,9500.0,43.9402,43.9402,43.9248,43.9402,9500.0
2007-05-04 16:10:00,85.55,85.55,85.51,85.51,4000.0,43.9762,43.9762,43.9557,43.9557,4000.0
2007-05-07 09:30:00,85.5,85.89,85.48,85.89,11200.0,43.9505,44.151,43.9402,44.151,11200.0
2007-05-07 09:35:00,85.95,86.2,85.92,85.94,80800.0,44.1818,44.3104,44.1664,44.1767,80800.0
2007-05-07 09:40:00,85.95,86.15,85.94,85.96,34600.0,44.1818,44.2846,44.1767,44.187,34600.0
2007-05-07 09:45:00,85.96,85.96,85.75,85.75,32800.0,44.187,44.187,44.079,44.079,32800.0
2007-05-07 09:50:00,85.75,85.76,85.62,85.69,70100.0,44.079,44.0842,44.0122,44.0482,70100.0
2007-05-07 09:55:00,85.67,85.75,85.49,85.54,237700.0,44.0379,44.079,43.9454,43.9711,237700.0
2007-05-07 10:00:00,85.54,85.71,85.54,85.7,52200.0,43.9711,44.0585,43.9711,44.0533,52200.0
2007-05-07 10:05:00,85.72,85.72,85.66,85.7,16600.0,44.0636,44.0636,44.0328,44.0533,16600.0
2007-05-07 10:10:00,85.7,85.71,85.68,85.69,25200.0,44.0533,44.0585,44.0431,44.0482,25200.0
2007-05-07 10:15:00,85.71,85.74,85.68,85.71,10700.0,44.0585,44.0739,44.0431,44.0585,10700.0
2007-05-07 10:20:00,85.71,85.72,85.6,85.67,309100.0,44.0585,44.0636,44.0019,44.0379,309100.0
2007-05-07 10:25:00,85.67,85.74,85.58,85.73,26600.0,44.0379,44.0739,43.9916,44.0688,26600.0
2007-05-07 10:30:00,85.73,85.75,85.63,85.65,15200.0,44.0688,44.079,44.0173,44.0276,15200.0
2007-05-07 10:35:00,85.65,85.72,85.64,85.65,35600.0,44.0276,44.0636,44.0225,44.0276,35600.0
2007-05-07 10:40:00,85.67,85.74,85.65,85.73,13700.0,44.0379,44.0739,44.0276,44.0688,13700.0
2007-05-07 10:45:00,85.73,85.74,85.64,85.74,6700.0,44.0688,44.0739,44.0225,44.0739,6700.0
2007-05-07 10:50:00,85.74,85.8,85.73,85.78,46700.0,44.0739,44.1047,44.0688,44.0945,46700.0
2007-05-07 10:55:00,85.77,85.77,85.7,85.73,13600.0,44.0893,44.0893,44.0533,44.0688,13600.0
2007-05-07 11:00:00,85.74,85.75,85.74,85.75,700.0,44.0739,44.079,44.0739,44.079,700.0
2007-05-07 11:05:00,85.75,85.81,85.75,85.78,24300.0,44.079,44.1099,44.079,44.0945,24300.0
2007-05-07 11:10:00,85.76,85.8,85.76,85.8,1300.0,44.0842,44.1047,44.0842,44.1047,1300.0
2007-05-07 11:15:00,85.8,85.83,85.8,85.82,10500.0,44.1047,44.1202,44.1047,44.115,10500.0
2007-05-07 11:20:00,85.81,85.82,85.81,85.81,5100.0,44.1099,44.115,44.1099,44.1099,5100.0
2007-05-07 11:25:00,85.81,85.81,85.76,85.76,5100.0,44.1099,44.1099,44.0842,44.0842,5100.0
2007-05-07 11:30:00,85.76,85.77,85.75,85.77,65500.0,44.0842,44.0893,44.079,44.0893,65500.0
2007-05-07 11:35:00,85.77,85.77,85.72,85.72,3600.0,44.0893,44.0893,44.0636,44.0636,3600.0
2007-05-07 11:40:00,85.74,85.75,85.74,85.74,13200.0,44.0739,44.079,44.0739,44.0739,13200.0
2007-05-07 11:45:00,85.74,85.83,85.74,85.78,40600.0,44.0739,44.1202,44.0739,44.0945,40600.0
2007-05-07 11:50:00,85.76,85.76,85.75,85.75,600.0,44.0842,44.0842,44.079,44.079,600.0
2007-05-07 11:55:00,85.76,85.76,85.74,85.75,3800.0,44.0842,44.0842,44.0739,44.079,3800.0
2007-05-07 12:00:00,85.76,85.78,85.74,85.75,21200.0,44.0842,44.0945,44.0739,44.079,21200.0
2007-05-07 12:05:00,85.72,85.75,85.72,85.75,6100.0,44.0636,44.079,44.0636,44.079,6100.0
2007-05-07 12:10:00,85.74,85.78,85.73,85.77,6800.0,44.0739,44.0945,44.0688,44.0893,6800.0
2007-05-07 12:15:00,85.78,85.79,85.71,85.71,10700.0,44.0945,44.0996,44.0585,44.0585,10700.0
2007-05-07 12:20:00,85.72,85.76,85.72,85.75,9000.0,44.0636,44.0842,44.0636,44.079,9000.0
2007-05-07 12:25:00,85.74,85.76,85.73,85.75,1900.0,44.0739,44.0842,44.0688,44.079,1900.0
2007-05-07 12:30:00,85.74,85.74,85.72,85.74,800.0,44.0739,44.0739,44.0636,44.0739,800.0
2007-05-07 12:35:00,85.73,85.74,85.73,85.74,500.0,44.0688,44.0739,44.0688,44.0739,500.0
2007-05-07 12:40:00,85.73,85.74,85.72,85.72,4000.0,44.0688,44.0739,44.0636,44.0636,4000.0
2007-05-07 12:45:00,85.74,85.77,85.74,85.77,800.0,44.0739,44.0893,44.0739,44.0893,800.0
2007-05-07 12:50:00,85.79,85.8,85.79,85.8,700.0,44.0996,44.1047,44.0996,44.1047,700.0
2007-05-07 12:55:00,85.79,85.79,85.79,85.79,1300.0,44.0996,44.0996,44.0996,44.0996,1300.0
2007-05-07 13:00:00,85.76,85.76,85.74,85.74,5600.0,44.0842,44.0842,44.0739,44.0739,5600.0
2007-05-07 13:05:00,85.73,85.76,85.73,85.73,900.0,44.0688,44.0842,44.0688,44.0688,900.0
2007-05-07 13:10:00,85.72,85.77,85.72,85.77,15700.0,44.0636,44.0893,44.0636,44.0893,15700.0
2007-05-07 13:15:00,85.79,85.82,85.77,85.77,5700.0,44.0996,44.115,44.0893,44.0893,5700.0
2007-05-07 13:20:00,85.76,85.76,85.72,85.75,3000.0,44.0842,44.0842,44.0636,44.079,3000.0
2007-05-07 13:25:00,85.74,85.75,85.74,85.75,800.0,44.0739,44.079,44.0739,44.079,800.0
2007-05-07 13:30:00,85.76,85.77,85.76,85.77,800.0,44.0842,44.0893,44.0842,44.0893,800.0
2007-05-07 13:35:00,85.78,85.79,85.77,85.77,2800.0,44.0945,44.0996,44.0893,44.0893,2800.0
2007-05-07 13:40:00,85.77,85.79,85.77,85.79,900.0,44.0893,44.0996,44.0893,44.0996,900.0
2007-05-07 13:45:00,85.82,85.82,85.8,85.81,3400.0,44.115,44.115,44.1047,44.1099,3400.0
2007-05-07 13:50:00,85.81,85.85,85.81,85.81,12500.0,44.1099,44.1304,44.1099,44.1099,12500.0
2007-05-07 13:55:00,85.83,85.84,85.82,85.84,1700.0,44.1202,44.1253,44.115,44.1253,1700.0
2007-05-07 14:00:00,85.85,85.85,85.8,85.81,6300.0,44.1304,44.1304,44.1047,44.1099,6300.0
2007-05-07 14:05:00,85.81,85.83,85.81,85.83,1300.0,44.1099,44.1202,44.1099,44.1202,1300.0
2007-05-07 14:10:00,85.83,85.85,85.82,85.83,41400.0,44.1202,44.1304,44.115,44.1202,41400.0
2007-05-07 14:15:00,85.83,85.83,85.78,85.79,77600.0,44.1202,44.1202,44.0945,44.0996,77600.0
2007-05-07 14:20:00,85.77,85.77,85.75,85.75,23700.0,44.0893,44.0893,44.079,44.079,23700.0
2007-05-07 14:25:00,85.75,85.76,85.75,85.76,8800.0,44.079,44.0842,44.079,44.0842,8800.0
2007-05-07 14:30:00,85.75,85.76,85.75,85.76,9600.0,44.079,44.0842,44.079,44.0842,9600.0
2007-05-07 14:35:00,85.76,85.76,85.75,85.76,11300.0,44.0842,44.0842,44.079,44.0842,11300.0
2007-05-07 14:40:00,85.76,85.85,85.75,85.76,45300.0,44.0842,44.1304,44.079,44.0842,45300.0
2007-05-07 14:45:00,85.78,85.78,85.76,85.77,2800.0,44.0945,44.0945,44.0842,44.0893,2800.0
2007-05-07 14:50:00,85.75,85.77,85.75,85.77,5500.0,44.079,44.0893,44.079,44.0893,5500.0
2007-05-07 14:55:00,85.75,85.78,85.75,85.75,6300.0,44.079,44.0945,44.079,44.079,6300.0
2007-05-07 15:00:00,85.74,85.74,85.72,85.73,6600.0,44.0739,44.0739,44.0636,44.0688,6600.0
2007-05-07 15:05:00,85.73,85.73,85.66,85.66,48900.0,44.0688,44.0688,44.0328,44.0328,48900.0
2007-05-07 15:10:00,85.67,85.71,85.67,85.71,7300.0,44.0379,44.0585,44.0379,44.0585,7300.0
2007-05-07 15:15:00,85.71,85.72,85.66,85.7,109500.0,44.0585,44.0636,44.0328,44.0533,109500.0
2007-05-07 15:20:00,85.69,85.71,85.69,85.71,14200.0,44.0482,44.0585,44.0482,44.0585,14200.0
2007-05-07 15:25:00,85.72,85.72,85.71,85.72,7100.0,44.0636,44.0636,44.0585,44.0636,7100.0
2007-05-07 15:30:00,85.72,85.74,85.69,85.72,42200.0,44.0636,44.0739,44.0482,44.0636,42200.0
2007-05-07 15:35:00,85.71,85.74,85.7,85.74,33900.0,44.0585,44.0739,44.0533,44.0739,33900.0
2007-05-07 15:40:00,85.74,85.78,85.7,85.73,21600.0,44.0739,44.0945,44.0533,44.0688,21600.0
2007-05-07 15:45:00,85.75,85.76,85.72,85.75,31700.0,44.079,44.0842,44.0636,44.079,31700.0
2007-05-07 15:50:00,85.74,85.78,85.69,85.69,135300.0,44.0739,44.0945,44.0482,44.0482,135300.0
2007-05-07 15:55:00,85.69,85.72,85.61,85.7,235900.0,44.0482,44.0636,44.0071,44.0533,235900.0
2007-05-07 16:00:00,85.71,85.71,85.71,85.71,700.0,44.0585,44.0585,44.0585,44.0585,700.0
2007-05-07 16:05:00,85.7,85.7,85.7,85.7,11800.0,44.0533,44.0533,44.0533,44.0533,11800.0
2007-05-07 16:10:00,85.7,85.7,85.7,85.7,0.0,44.0533,44.0533,44.0533,44.0533,0.0
2007-05-08 09:30:00,85.7,85.7,85.32,85.32,14700.0,44.0533,44.0533,43.858,43.858,14700.0
2007-05-08 09:35:00,85.32,85.46,85.24,85.4,36100.0,43.858,43.93,43.8169,43.8991,36100.0
2007-05-08 09:40:00,85.47,85.49,85.32,85.41,23500.0,43.9351,43.9454,43.858,43.9043,23500.0
2007-05-08 09:45:00,85.41,85.45,85.22,85.28,82000.0,43.9043,43.9248,43.8066,43.8374,82000.0
2007-05-08 09:50:00,85.28,85.29,85.19,85.25,35600.0,43.8374,43.8426,43.7912,43.822,35600.0
2007-05-08 09:55:00,85.25,85.25,85.15,85.21,78800.0,43.822,43.822,43.7706,43.8015,78800.0
2007-05-08 10:00:00,85.2,85.27,85.09,85.22,55700.0,43.7963,43.8323,43.7398,43.8066,55700.0
2007-05-08 10:05:00,85.2,85.2,85.09,85.11,21100.0,43.7963,43.7963,43.7398,43.75,21100.0
2007-05-08 10:10:00,85.11,85.11,85.05,85.1,16200.0,43.75,43.75,43.7192,43.7449,16200.0
2007-05-08 10:15:00,85.1,85.22,85.08,85.21,16600.0,43.7449,43.8066,43.7346,43.8015,16600.0
2007-05-08 10:20:00,85.22,85.24,85.13,85.15,13000.0,43.8066,43.8169,43.7603,43.7706,13000.0
2007-05-08 10:25:00,85.19,85.31,85.19,85.31,40200.0,43.7912,43.8529,43.7912,43.8529,40200.0
2007-05-08 10:30:00,85.31,85.31,85.15,85.19,55100.0,43.8529,43.8529,43.7706,43.7912,55100.0
2007-05-08 10:35:00,85.18,85.26,85.15,85.18,51100.0,43.786,43.8272,43.7706,43.786,51100.0
2007-05-08 10:40:00,85.2,85.24,85.14,85.2,38200.0,43.7963,43.8169,43.7655,43.7963,38200.0
2007-05-08 10:45:00,85.23,85.24,85.17,85.17,26100.0,43.8117,43.8169,43.7809,43.7809,26100.0
2007-05-08 10:50:00,85.17,85.23,85.17,85.22,4000.0,43.7809,43.8117,43.7809,43.8066,4000.0
2007-05-08 10:55:00,85.23,85.3,85.21,85.27,24400.0,43.8117,43.8477,43.8015,43.8323,24400.0
2007-05-08 11:00:00,85.31,85.32,85.27,85.27,500.0,43.8529,43.858,43.8323,43.8323,500.0
2007-05-08 11:05:00,85.26,85.27,85.25,85.25,600.0,43.8272,43.8323,43.822,43.822,600.0
2007-05-08 11:10:00,85.25,85.25,85.19,85.2,12500.0,43.822,43.822,43.7912,43.7963,12500.0
2007-05-08 11:15:00,85.2,85.27,85.2,85.27,6300.0,43.7963,43.8323,43.7963,43.8323,6300.0
2007-05-08 11:20:00,85.22,85.24,85.15,85.24,17500.0,43.8066,43.8169,43.7706,43.8169,17500.0
2007-05-08 11:25:00,85.23,85.25,85.19,85.2,18400.0,43.8117,43.822,43.7912,43.7963,18400.0
2007-05-08 11:30:00,85.2,85.26,85.2,85.24,32600.0,43.7963,43.8272,43.7963,43.8169,32600.0
2007-05-08 11:35:00,85.24,85.24,85.17,85.22,14600.0,43.8169,43.8169,43.7809,43.8066,14600.0
2007-05-08 11:40:00,85.23,85.25,85.21,85.24,12900.0,43.8117,43.822,43.8015,43.8169,12900.0
2007-05-08 11:45:00,85.25,85.25,85.21,85.24,19000.0,43.822,43.822,43.8015,43.8169,19000.0
2007-05-08 11:50:00,85.24,85.27,85.2,85.25,8000.0,43.8169,43.8323,43.7963,43.822,8000.0
2007-05-08 11:55:00,85.25,85.3,85.23,85.23,15300.0,43.822,43.8477,43.8117,43.8117,15300.0
2007-05-08 12:00:00,85.21,85.21,85.15,85.16,23100.0,43.8015,43.8015,43.7706,43.7757,23100.0
2007-05-08 12:05:00,85.16,85.23,85.16,85.23,3000.0,43.7757,43.8117,43.7757,43.8117,3000.0
2007-05-08 12:10:00,85.29,85.38,85.28,85.38,23300.0,43.8426,43.8888,43.8374,43.8888,23300.0
2007-05-08 12:15:00,85.37,85.47,85.37,85.46,10800.0,43.8837,43.9351,43.8837,43.93,10800.0
2007-05-08 12:20:00,85.47,85.47,85.41,85.42,70300.0,43.9351,43.9351,43.9043,43.9094,70300.0
2007-05-08 12:25:00,85.44,85.46,85.42,85.46,23500.0,43.9197,43.93,43.9094,43.93,23500.0
2007-05-08 12:30:00,85.45,85.45,85.39,85.4,13800.0,43.9248,43.9248,43.894,43.8991,13800.0
2007-05-08 12:35:00,85.38,85.43,85.36,85.42,16000.0,43.8888,43.9145,43.8786,43.9094,16000.0
2007-05-08 12:40:00,85.42,85.51,85.42,85.46,13400.0,43.9094,43.9557,43.9094,43.93,13400.0
2007-05-08 12:45:00,85.48,85.48,85.39,85.48,30100.0,43.9402,43.9402,43.894,43.9402,30100.0
2007-05-08 12:50:00,85.49,85.64,85.49,85.63,67800.0,43.9454,44.0225,43.9454,44.0173,67800.0
2007-05-08 12:55:00,85.64,85.66,85.6,85.6,33400.0,44.0225,44.0328,44.0019,44.0019,33400.0
2007-05-08 13:00:00,85.6,85.64,85.48,85.49,127200.0,44.0019,44.0225,43.9402,43.9454,127200.0
2007-05-08 13:05:00,85.48,85.52,85.46,85.51,18900.0,43.9402,43.9608,43.93,43.9557,18900.0
2007-05-08 13:10:00,85.51,85.54,85.45,85.45,10600.0,43.9557,43.9711,43.9248,43.9248,10600.0
2007-05-08 13:15:00,85.46,85.46,85.44,85.44,1800.0,43.93,43.93,43.9197,43.9197,1800.0
2007-05-08 13:20:00,85.42,85.42,85.38,85.4,2700.0,43.9094,43.9094,43.8888,43.8991,2700.0
2007-05-08 13:25:00,85.41,85.5,85.41,85.47,65600.0,43.9043,43.9505,43.9043,43.9351,65600.0
2007-05-08 13:30:00,85.47,85.54,85.46,85.46,59300.0,43.9351,43.9711,43.93,43.93,59300.0
2007-05-08 13:35:00,85.45,85.45,85.4,85.44,16300.0,43.9248,43.9248,43.8991,43.9197,16300.0
2007-05-08 13:40:00,85.41,85.41,85.41,85.41,500.0,43.9043,43.9043,43.9043,43.9043,500.0
2007-05-08 13:45:00,85.41,85.42,85.41,85.41,2800.0,43.9043,43.9094,43.9043,43.9043,2800.0
2007-05-08 13:50:00,85.41,85.43,85.38,85.41,4600.0,43.9043,43.9145,43.8888,43.9043,4600.0
2007-05-08 13:55:00,85.41,85.42,85.41,85.42,2100.0,43.9043,43.9094,43.9043,43.9094,2100.0
2007-05-08 14:00:00,85.42,85.42,85.32,85.34,60500.0,43.9094,43.9094,43.858,43.8683,60500.0
2007-05-08 14:05:00,85.35,85.37,85.34,85.34,49800.0,43.8734,43.8837,43.8683,43.8683,49800.0
2007-05-08 14:10:00,85.37,85.39,85.31,85.31,133500.0,43.8837,43.894,43.8529,43.8529,133500.0
2007-05-08 14:15:00,85.32,85.34,85.29,85.3,16000.0,43.858,43.8683,43.8426,43.8477,16000.0
2007-05-08 14:20:00,85.35,85.39,85.33,85.33,10600.0,43.8734,43.894,43.8631,43.8631,10600.0
2007-05-08 14:25:00,85.34,85.4,85.34,85.36,28900.0,43.8683,43.8991,43.8683,43.8786,28900.0
2007-05-08 14:30:00,85.38,85.38,85.32,85.33,9800.0,43.8888,43.8888,43.858,43.8631,9800.0
2007-05-08 14:35:00,85.34,85.39,85.33,85.33,4700.0,43.8683,43.894,43.8631,43.8631,4700.0
2007-05-08 14:40:00,85.34,85.37,85.32,85.33,88600.0,43.8683,43.8837,43.858,43.8631,88600.0
2007-05-08 14:45:00,85.33,85.36,85.32,85.33,10800.0,43.8631,43.8786,43.858,43.8631,10800.0
2007-05-08 14:50:00,85.33,85.38,85.26,85.26,59000.0,43.8631,43.8888,43.8272,43.8272,59000.0
2007-05-08 14:55:00,85.28,85.34,85.28,85.3,1100.0,43.8374,43.8683,43.8374,43.8477,1100.0
2007-05-08 15:00:00,85.3,85.38,85.3,85.35,65700.0,43.8477,43.8888,43.8477,43.8734,65700.0
2007-05-08 15:05:00,85.34,85.34,85.27,85.27,11700.0,43.8683,43.8683,43.8323,43.8323,11700.0
2007-05-08 15:10:00,85.3,85.35,85.29,85.33,15000.0,43.8477,43.8734,43.8426,43.8631,15000.0
2007-05-08 15:15:00,85.32,85.36,85.3,85.35,10500.0,43.858,43.8786,43.8477,43.8734,10500.0
2007-05-08 15:20:00,85.35,85.35,85.32,85.33,11000.0,43.8734,43.8734,43.858,43.8631,11000.0
2007-05-08 15:25:00,85.34,85.39,85.31,85.32,29200.0,43.8683,43.894,43.8529,43.858,29200.0
2007-05-08 15:30:00,85.32,85.39,85.32,85.35,27500.0,43.858,43.894,43.858,43.8734,27500.0
2007-05-08 15:35:00,85.34,85.34,85.25,85.25,81500.0,43.8683,43.8683,43.822,43.822,81500.0
2007-05-08 15:40:00,85.25,85.29,85.25,85.28,6800.0,43.822,43.8426,43.822,43.8374,6800.0
2007-05-08 15:45:00,85.27,85.31,85.26,85.28,8900.0,43.8323,43.8529,43.8272,43.8374,8900.0
2007-05-08 15:50:00,85.27,85.33,85.25,85.3,80800.0,43.8323,43.8631,43.822,43.8477,80800.0
2007-05-08 15:55:00,85.3,85.34,85.26,85.34,49500.0,43.8477,43.8683,43.8272,43.8683,49500.0
2007-05-08 16:00:00,85.24,85.24,85.24,85.24,2000.0,43.8169,43.8169,43.8169,43.8169,2000.0
2007-05-08 16:05:00,85.35,85.35,85.34,85.34,12500.0,43.8734,43.8734,43.8683,43.8683,12500.0
2007-05-08 16:10:00,85.34,85.34,85.34,85.34,0.0,43.8683,43.8683,43.8683,43.8683,0.0
2007-05-09 09:30:00,85.11,85.34,85.05,85.34,16700.0,43.75,43.8683,43.7192,43.8683,16700.0
2007-05-09 09:35:00,85.31,85.5,85.14,85.41,100000.0,43.8529,43.9505,43.7655,43.9043,100000.0
2007-05-09 09:40:00,85.45,85.45,85.3,85.4,10700.0,43.9248,43.9248,43.8477,43.8991,10700.0
2007-05-09 09:45:00,85.43,85.46,85.4,85.43,21800.0,43.9145,43.93,43.8991,43.9145,21800.0
2007-05-09 09:50:00,85.41,85.48,85.38,85.4,21900.0,43.9043,43.9402,43.8888,43.8991,21900.0
2007-05-09 09:55:00,85.39,85.5,85.39,85.46,10800.0,43.894,43.9505,43.894,43.93,10800.0
2007-05-09 10:00:00,85.46,85.67,85.46,85.67,6000.0,43.93,44.0379,43.93,44.0379,6000.0
2007-05-09 10:05:00,85.69,85.83,85.68,85.77,17000.0,44.0482,44.1202,44.0431,44.0893,17000.0
2007-05-09 10:10:00,85.76,85.78,85.66,85.66,21400.0,44.0842,44.0945,44.0328,44.0328,21400.0
2007-05-09 10:15:00,85.7,85.79,85.68,85.75,25600.0,44.0533,44.0996,44.0431,44.079,25600.0
2007-05-09 10:20:00,85.73,85.8,85.73,85.8,23800.0,44.0688,44.1047,44.0688,44.1047,23800.0
2007-05-09 10:25:00,85.8,85.82,85.74,85.78,28800.0,44.1047,44.115,44.0739,44.0945,28800.0
2007-05-09 10:30:00,85.77,85.86,85.77,85.81,22500.0,44.0893,44.1356,44.0893,44.1099,22500.0
2007-05-09 10:35:00,85.81,85.84,85.7,85.77,18000.0,44.1099,44.1253,44.0533,44.0893,18000.0
2007-05-09 10:40:00,85.77,85.92,85.76,85.9,185000.0,44.0893,44.1664,44.0842,44.1561,185000.0
2007-05-09 10:45:00,85.9,85.91,85.88,85.9,8200.0,44.1561,44.1613,44.1459,44.1561,8200.0
2007-05-09 10:50:00,85.89,85.92,85.89,85.9,109200.0,44.151,44.1664,44.151,44.1561,109200.0
2007-05-09 10:55:00,85.92,85.97,85.89,85.97,48700.0,44.1664,44.1921,44.151,44.1921,48700.0
2007-05-09 11:00:00,85.98,86.08,85.98,86.07,23700.0,44.1973,44.2487,44.1973,44.2435,23700.0
2007-05-09 11:05:00,86.06,86.1,86.05,86.07,8800.0,44.2384,44.2589,44.2332,44.2435,8800.0
2007-05-09 11:10:00,86.07,86.15,86.07,86.15,52800.0,44.2435,44.2846,44.2435,44.2846,52800.0
2007-05-09 11:15:00,86.16,86.29,86.16,86.28,90000.0,44.2898,44.3566,44.2898,44.3515,90000.0
2007-05-09 11:20:00,86.28,86.37,86.24,86.35,86700.0,44.3515,44.3977,44.3309,44.3875,86700.0
2007-05-09 11:25:00,86.37,86.41,86.37,86.4,77500.0,44.3977,44.4183,44.3977,44.4132,77500.0
2007-05-09 11:30:00,86.39,86.41,86.32,86.37,26200.0,44.408,44.4183,44.372,44.3977,26200.0
2007-05-09 11:35:00,86.38,86.39,86.35,86.36,37200.0,44.4029,44.408,44.3875,44.3926,37200.0
2007-05-09 11:40:00,86.35,86.36,86.35,86.35,38100.0,44.3875,44.3926,44.3875,44.3875,38100.0
2007-05-09 11:45:00,86.35,86.37,86.35,86.37,15200.0,44.3875,44.3977,44.3875,44.3977,15200.0
2007-05-09 11:50:00,86.35,86.36,86.35,86.35,36400.0,44.3875,44.3926,44.3875,44.3875,36400.0
2007-05-09 11:55:00,86.32,86.32,86.27,86.27,3200.0,44.372,44.372,44.3463,44.3463,3200.0
2007-05-09 12:00:00,86.26,86.35,86.26,86.35,21700.0,44.3412,44.3875,44.3412,44.3875,21700.0
2007-05-09 12:05:00,86.37,86.42,86.37,86.4,10500.0,44.3977,44.4234,44.3977,44.4132,10500.0
2007-05-09 12:10:00,86.41,86.44,86.41,86.43,6200.0,44.4183,44.4337,44.4183,44.4286,6200.0
2007-05-09 12:15:00,86.41,86.41,86.4,86.41,400.0,44.4183,44.4183,44.4132,44.4183,400.0
2007-05-09 12:20:00,86.43,86.44,86.43,86.44,200.0,44.4286,44.4337,44.4286,44.4337,200.0
2007-05-09 12:25:00,86.42,86.5,86.42,86.5,35600.0,44.4234,44.4646,44.4234,44.4646,35600.0
2007-05-09 12:30:00,86.49,86.52,86.49,86.49,7800.0,44.4594,44.4748,44.4594,44.4594,7800.0
2007-05-09 12:35:00,86.49,86.64,86.49,86.64,10200.0,44.4594,44.5365,44.4594,44.5365,10200.0
2007-05-09 12:40:00,86.65,86.66,86.48,86.48,8800.0,44.5417,44.5468,44.4543,44.4543,8800.0
2007-05-09 12:45:00,86.47,86.51,86.46,86.47,13400.0,44.4491,44.4697,44.444,44.4491,13400.0
2007-05-09 12:50:00,86.45,86.45,86.37,86.4,12500.0,44.4389,44.4389,44.3977,44.4132,12500.0
2007-05-09 12:55:00,86.39,86.47,86.39,86.47,4000.0,44.408,44.4491,44.408,44.4491,4000.0
2007-05-09 13:00:00,86.45,86.45,86.41,86.43,6200.0,44.4389,44.4389,44.4183,44.4286,6200.0
2007-05-09 13:05:00,86.43,86.43,86.36,86.36,3400.0,44.4286,44.4286,44.3926,44.3926,3400.0
2007-05-09 13:10:00,86.38,86.41,86.33,86.33,24400.0,44.4029,44.4183,44.3772,44.3772,24400.0
2007-05-09 13:15:00,86.36,86.36,86.23,86.24,162800.0,44.3926,44.3926,44.3258,44.3309,162800.0
2007-05-09 13:20:00,86.26,86.32,86.25,86.32,9900.0,44.3412,44.372,44.3361,44.372,9900.0
2007-05-09 13:25:00,86.3,86.36,86.3,86.34,1300.0,44.3618,44.3926,44.3618,44.3823,1300.0
2007-05-09 13:30:00,86.3,86.35,86.3,86.33,3500.0,44.3618,44.3875,44.3618,44.3772,3500.0
2007-05-09 13:35:00,86.33,86.33,86.13,86.13,10000.0,44.3772,44.3772,44.2744,44.2744,10000.0
2007-05-09 13:40:00,86.13,86.13,86.06,86.06,46700.0,44.2744,44.2744,44.2384,44.2384,46700.0
2007-05-09 13:45:00,86.08,86.12,86.07,86.11,8100.0,44.2487,44.2692,44.2435,44.2641,8100.0
2007-05-09 13:50:00,86.09,86.2,86.03,86.2,22500.0,44.2538,44.3104,44.223,44.3104,22500.0
2007-05-09 13:55:00,86.19,86.21,86.12,86.12,4400.0,44.3052,44.3155,44.2692,44.2692,4400.0
2007-05-09 14:00:00,86.11,86.16,86.11,86.16,4200.0,44.2641,44.2898,44.2641,44.2898,4200.0
2007-05-09 14:05:00,86.15,86.18,86.15,86.17,4700.0,44.2846,44.3001,44.2846,44.2949,4700.0
2007-05-09 14:10:00,86.15,86.17,86.02,86.07,27700.0,44.2846,44.2949,44.2178,44.2435,27700.0
2007-05-09 14:15:00,86.05,86.07,85.77,85.99,110300.0,44.2332,44.2435,44.0893,44.2024,110300.0
2007-05-09 14:20:00,86.01,86.19,85.87,85.96,88700.0,44.2127,44.3052,44.1407,44.187,88700.0
2007-05-09 14:25:00,85.96,86.27,85.92,85.94,124900.0,44.187,44.3463,44.1664,44.1767,124900.0
2007-05-09 14:30:00,85.92,85.99,85.82,85.92,136400.0,44.1664,44.2024,44.115,44.1664,136400.0
2007-05-09 14:35:00,85.91,86.03,85.83,86.02,90600.0,44.1613,44.223,44.1202,44.2178,90600.0
2007-05-09 14:40:00,85.97,86.2,85.92,86.2,56500.0,44.1921,44.3104,44.1664,44.3104,56500.0
2007-05-09 14:45:00,86.17,86.31,86.14,86.18,127400.0,44.2949,44.3669,44.2795,44.3001,127400.0
2007-05-09 14:50:00,86.14,86.22,86.1,86.21,86400.0,44.2795,44.3206,44.2589,44.3155,86400.0
2007-05-09 14:55:00,86.24,86.26,86.09,86.09,22100.0,44.3309,44.3412,44.2538,44.2538,22100.0
2007-05-09 15:00:00,86.09,86.2,86.05,86.2,21600.0,44.2538,44.3104,44.2332,44.3104,21600.0
2007-05-09 15:05:00,86.19,86.21,86.03,86.03,26900.0,44.3052,44.3155,44.223,44.223,26900.0
2007-05-09 15:10:00,86.04,86.2,86.01,86.12,16600.0,44.2281,44.3104,44.2127,44.2692,16600.0
2007-05-09 15:15:00,86.18,86.19,86.01,86.04,13800.0,44.3001,44.3052,44.2127,44.2281,13800.0
2007-05-09 15:20:00,86.06,86.19,86.06,86.16,12200.0,44.2384,44.3052,44.2384,44.2898,12200.0
2007-05-09 15:25:00,86.16,86.26,86.14,86.26,99900.0,44.2898,44.3412,44.2795,44.3412,99900.0
2007-05-09 15:30:00,86.26,86.28,86.24,86.26,57500.0,44.3412,44.3515,44.3309,44.3412,57500.0
2007-05-09 15:35:00,86.26,86.27,86.24,86.25,116300.0,44.3412,44.3463,44.3309,44.3361,116300.0
2007-05-09 15:40:00,86.24,86.29,86.22,86.28,99300.0,44.3309,44.3566,44.3206,44.3515,99300.0
2007-05-09 15:45:00,86.27,86.29,86.2,86.25,27600.0,44.3463,44.3566,44.3104,44.3361,27600.0
2007-05-09 15:50:00,86.25,86.26,86.2,86.22,54300.0,44.3361,44.3412,44.3104,44.3206,54300.0
2007-05-09 15:55:00,86.22,86.38,86.15,86.28,144000.0,44.3206,44.4029,44.2846,44.3515,144000.0
2007-05-09 16:00:00,86.37,86.37,86.24,86.24,16900.0,44.3977,44.3977,44.3309,44.3309,16900.0
2007-05-09 16:05:00,86.21,86.21,86.21,86.21,1000.0,44.3155,44.3155,44.3155,44.3155,1000.0
2007-05-09 16:10:00,86.2,86.2,86.19,86.19,2000.0,44.3104,44.3104,44.3052,44.3052,2000.0
2007-05-10 09:30:00,85.89,85.89,85.7,85.81,36600.0,44.151,44.151,44.0533,44.1099,36600.0
2007-05-10 09:35:00,85.78,86.04,85.78,86.03,95500.0,44.0945,44.2281,44.0945,44.223,95500.0
2007-05-10 09:40:00,86.02,86.04,85.8,85.8,84200.0,44.2178,44.2281,44.1047,44.1047,84200.0
2007-05-10 09:45:00,85.79,85.85,85.71,85.77,27300.0,44.0996,44.1304,44.0585,44.0893,27300.0
2007-05-10 09:50:00,85.83,85.97,85.83,85.97,28800.0,44.1202,44.1921,44.1202,44.1921,28800.0
2007-05-10 09:55:00,85.94,85.94,85.88,85.9,8800.0,44.1767,44.1767,44.1459,44.1561,8800.0
2007-05-10 10:00:00,85.88,85.91,85.81,85.84,21900.0,44.1459,44.1613,44.1099,44.1253,21900.0
2007-05-10 10:05:00,85.84,85.96,85.84,85.92,11600.0,44.1253,44.187,44.1253,44.1664,11600.0
2007-05-10 10:10:00,85.94,85.98,85.87,85.97,25100.0,44.1767,44.1973,44.1407,44.1921,25100.0
2007-05-10 10:15:00,85.96,86.1,85.96,86.09,21600.0,44.187,44.2589,44.187,44.2538,21600.0
2007-05-10 10:20:00,86.07,86.08,86.04,86.05,10200.0,44.2435,44.2487,44.2281,44.2332,10200.0
2007-05-10 10:25:00,86.04,86.04,85.95,85.98,24300.0,44.2281,44.2281,44.1818,44.1973,24300.0
2007-05-10 10:30:00,85.96,86.03,85.95,86.0,10500.0,44.187,44.223,44.1818,44.2075,10500.0
2007-05-10 10:35:00,86.02,86.03,85.96,86.02,12000.0,44.2178,44.223,44.187,44.2178,12000.0
2007-05-10 10:40:00,86.02,86.14,86.02,86.11,61500.0,44.2178,44.2795,44.2178,44.2641,61500.0
2007-05-10 10:45:00,86.12,86.12,86.03,86.07,3800.0,44.2692,44.2692,44.223,44.2435,3800.0
2007-05-10 10:50:00,86.09,86.1,86.05,86.1,9800.0,44.2538,44.2589,44.2332,44.2589,9800.0
2007-05-10 10:55:00,86.1,86.13,86.05,86.13,15800.0,44.2589,44.2744,44.2332,44.2744,15800.0
2007-05-10 11:00:00,86.13,86.14,86.07,86.07,62800.0,44.2744,44.2795,44.2435,44.2435,62800.0
2007-05-10 11:05:00,86.09,86.09,85.99,86.02,38300.0,44.2538,44.2538,44.2024,44.2178,38300.0
2007-05-10 11:10:00,86.01,86.02,85.88,85.88,71000.0,44.2127,44.2178,44.1459,44.1459,71000.0
2007-05-10 11:15:00,85.88,85.9,85.75,85.78,56800.0,44.1459,44.1561,44.079,44.0945,56800.0
2007-05-10 11:20:00,85.74,85.74,85.63,85.63,14100.0,44.0739,44.0739,44.0173,44.0173,14100.0
2007-05-10 11:25:00,85.62,85.65,85.56,85.63,76500.0,44.0122,44.0276,43.9814,44.0173,76500.0
2007-05-10 11:30:00,85.63,85.7,85.58,85.7,14400.0,44.0173,44.0533,43.9916,44.0533,14400.0
2007-05-10 11:35:00,85.72,85.89,85.71,85.89,36300.0,44.0636,44.151,44.0585,44.151,36300.0
2007-05-10 11:40:00,85.91,85.95,85.89,85.9,29800.0,44.1613,44.1818,44.151,44.1561,29800.0
2007-05-10 11:45:00,85.89,85.9,85.81,85.84,21000.0,44.151,44.1561,44.1099,44.1253,21000.0
2007-05-10 11:50:00,85.85,85.87,85.71,85.74,15400.0,44.1304,44.1407,44.0585,44.0739,15400.0
2007-05-10 11:55:00,85.72,85.8,85.71,85.71,27200.0,44.0636,44.1047,44.0585,44.0585,27200.0
2007-05-10 12:00:00,85.71,85.71,85.56,85.61,79000.0,44.0585,44.0585,43.9814,44.0071,79000.0
2007-05-10 12:05:00,85.61,85.68,85.6,85.67,9700.0,44.0071,44.0431,44.0019,44.0379,9700.0
2007-05-10 12:10:00,85.7,85.75,85.7,85.72,21700.0,44.0533,44.079,44.0533,44.0636,21700.0
2007-05-10 12:15:00,85.72,85.73,85.69,85.72,62800.0,44.0636,44.0688,44.0482,44.0636,62800.0
2007-05-10 12:20:00,85.73,85.74,85.64,85.74,12100.0,44.0688,44.0739,44.0225,44.0739,12100.0
2007-05-10 12:25:00,85.74,85.75,85.58,85.59,14700.0,44.0739,44.079,43.9916,43.9968,14700.0
2007-05-10 12:30:00,85.59,85.64,85.58,85.64,7400.0,43.9968,44.0225,43.9916,44.0225,7400.0
2007-05-10 12:35:00,85.62,85.62,85.6,85.6,800.0,44.0122,44.0122,44.0019,44.0019,800.0
2007-05-10 12:40:00,85.62,85.68,85.62,85.65,3000.0,44.0122,44.0431,44.0122,44.0276,3000.0
2007-05-10 12:45:00,85.64,85.65,85.6,85.6,49200.0,44.0225,44.0276,44.0019,44.0019,49200.0
2007-05-10 12:50:00,85.61,85.65,85.61,85.65,4200.0,44.0071,44.0276,44.0071,44.0276,4200.0
2007-05-10 12:55:00,85.63,85.63,85.59,85.6,6100.0,44.0173,44.0173,43.9968,44.0019,6100.0
2007-05-10 13:00:00,85.6,85.6,85.56,85.59,4000.0,44.0019,44.0019,43.9814,43.9968,4000.0
2007-05-10 13:05:00,85.56,85.63,85.56,85.57,12100.0,43.9814,44.0173,43.9814,43.9865,12100.0
2007-05-10 13:10:00,85.58,85.59,85.45,85.45,25100.0,43.9916,43.9968,43.9248,43.9248,25100.0
2007-05-10 13:15:00,85.45,85.49,85.45,85.49,3600.0,43.9248,43.9454,43.9248,43.9454,3600.0
2007-05-10 13:20:00,85.49,85.49,85.37,85.38,74300.0,43.9454,43.9454,43.8837,43.8888,74300.0
2007-05-10 13:25:00,85.4,85.44,85.39,85.39,2100.0,43.8991,43.9197,43.894,43.894,2100.0
2007-05-10 13:30:00,85.39,85.39,85.25,85.27,13000.0,43.894,43.894,43.822,43.8323,13000.0
2007-05-10 13:35:00,85.31,85.34,85.25,85.34,42200.0,43.8529,43.8683,43.822,43.8683,42200.0
2007-05-10 13:40:00,85.39,85.41,85.31,85.34,21900.0,43.894,43.9043,43.8529,43.8683,21900.0
2007-05-10 13:45:00,85.34,85.36,85.3,85.32,135100.0,43.8683,43.8786,43.8477,43.858,135100.0
2007-05-10 13:50:00,85.32,85.34,85.28,85.33,125000.0,43.858,43.8683,43.8374,43.8631,125000.0
2007-05-10 13:55:00,85.33,85.39,85.29,85.31,14800.0,43.8631,43.894,43.8426,43.8529,14800.0
2007-05-10 14:00:00,85.31,85.49,85.31,85.43,18400.0,43.8529,43.9454,43.8529,43.9145,18400.0
2007-05-10 14:05:00,85.45,85.46,85.39,85.39,1800.0,43.9248,43.93,43.894,43.894,1800.0
2007-05-10 14:10:00,85.36,85.36,85.31,85.33,18900.0,43.8786,43.8786,43.8529,43.8631,18900.0
2007-05-10 14:15:00,85.34,85.37,85.31,85.37,11800.0,43.8683,43.8837,43.8529,43.8837,11800.0
2007-05-10 14:20:00,85.37,85.37,85.32,85.32,1700.0,43.8837,43.8837,43.858,43.858,1700.0
2007-05-10 14:25:00,85.35,85.4,85.32,85.34,36400.0,43.8734,43.8991,43.858,43.8683,36400.0
2007-05-10 14:30:00,85.34,85.38,85.34,85.38,800.0,43.8683,43.8888,43.8683,43.8888,800.0
2007-05-10 14:35:00,85.36,85.37,85.31,85.31,13400.0,43.8786,43.8837,43.8529,43.8529,13400.0
2007-05-10 14:40:00,85.33,85.36,85.3,85.36,23500.0,43.8631,43.8786,43.8477,43.8786,23500.0
2007-05-10 14:45:00,85.34,85.36,85.34,85.36,3200.0,43.8683,43.8786,43.8683,43.8786,3200.0
2007-05-10 14:50:00,85.36,85.37,85.31,85.36,114800.0,43.8786,43.8837,43.8529,43.8786,114800.0
2007-05-10 14:55:00,85.36,85.39,85.28,85.31,91500.0,43.8786,43.894,43.8374,43.8529,91500.0
2007-05-10 15:00:00,85.3,85.31,85.22,85.23,158000.0,43.8477,43.8529,43.8066,43.8117,158000.0
2007-05-10 15:05:00,85.22,85.23,85.14,85.14,65300.0,43.8066,43.8117,43.7655,43.7655,65300.0
2007-05-10 15:10:00,85.12,85.22,85.11,85.21,54000.0,43.7552,43.8066,43.75,43.8015,54000.0
2007-05-10 15:15:00,85.2,85.2,85.13,85.13,77000.0,43.7963,43.7963,43.7603,43.7603,77000.0
2007-05-10 15:20:00,85.13,85.23,85.13,85.2,39700.0,43.7603,43.8117,43.7603,43.7963,39700.0
2007-05-10 15:25:00,85.17,85.2,85.13,85.19,96500.0,43.7809,43.7963,43.7603,43.7912,96500.0
2007-05-10 15:30:00,85.19,85.2,85.06,85.15,103600.0,43.7912,43.7963,43.7243,43.7706,103600.0
2007-05-10 15:35:00,85.17,85.28,85.13,85.21,182800.0,43.7809,43.8374,43.7603,43.8015,182800.0
2007-05-10 15:40:00,85.2,85.2,84.97,84.98,130100.0,43.7963,43.7963,43.6781,43.6832,130100.0
2007-05-10 15:45:00,84.98,85.1,84.98,85.08,156000.0,43.6832,43.7449,43.6832,43.7346,156000.0
2007-05-10 15:50:00,85.07,85.07,84.91,84.93,113900.0,43.7295,43.7295,43.6472,43.6575,113900.0
2007-05-10 15:55:00,84.93,84.99,84.9,84.99,122800.0,43.6575,43.6884,43.6421,43.6884,122800.0
2007-05-10 16:00:00,85.02,85.35,85.02,85.35,48200.0,43.7038,43.8734,43.7038,43.8734,48200.0
2007-05-10 16:05:00,85.29,85.4,85.29,85.4,5200.0,43.8426,43.8991,43.8426,43.8991,5200.0
2007-05-10 16:10:00,85.4,85.4,85.36,85.36,42100.0,43.8991,43.8991,43.8786,43.8786,42100.0
2007-05-11 09:30:00,85.5,85.87,85.3,85.43,78600.0,43.9505,44.1407,43.8477,43.9145,78600.0
2007-05-11 09:35:00,85.41,85.7,85.39,85.64,39700.0,43.9043,44.0533,43.894,44.0225,39700.0
2007-05-11 09:40:00,85.67,85.85,85.66,85.71,45600.0,44.0379,44.1304,44.0328,44.0585,45600.0
2007-05-11 09:45:00,85.72,85.92,85.72,85.9,68600.0,44.0636,44.1664,44.0636,44.1561,68600.0
2007-05-11 09:50:00,85.9,85.97,85.85,85.95,39900.0,44.1561,44.1921,44.1304,44.1818,39900.0
2007-05-11 09:55:00,85.95,86.17,85.93,85.93,58900.0,44.1818,44.2949,44.1716,44.1716,58900.0
2007-05-11 10:00:00,85.93,85.95,85.75,85.78,19000.0,44.1716,44.1818,44.079,44.0945,19000.0
2007-05-11 10:05:00,85.77,85.8,85.6,85.66,63000.0,44.0893,44.1047,44.0019,44.0328,63000.0
2007-05-11 10:10:00,85.66,85.82,85.61,85.81,44700.0,44.0328,44.115,44.0071,44.1099,44700.0
2007-05-11 10:15:00,85.8,85.86,85.69,85.8,28900.0,44.1047,44.1356,44.0482,44.1047,28900.0
2007-05-11 10:20:00,85.78,85.82,85.74,85.78,75300.0,44.0945,44.115,44.0739,44.0945,75300.0
2007-05-11 10:25:00,85.78,85.81,85.7,85.74,9900.0,44.0945,44.1099,44.0533,44.0739,9900.0
2007-05-11 10:30:00,85.73,85.81,85.68,85.71,40700.0,44.0688,44.1099,44.0431,44.0585,40700.0
2007-05-11 10:35:00,85.68,85.82,85.68,85.8,35400.0,44.0431,44.115,44.0431,44.1047,35400.0
2007-05-11 10:40:00,85.78,85.81,85.73,85.8,13100.0,44.0945,44.1099,44.0688,44.1047,13100.0
2007-05-11 10:45:00,85.8,85.86,85.79,85.81,41100.0,44.1047,44.1356,44.0996,44.1099,41100.0
2007-05-11 10:50:00,85.85,86.05,85.85,86.03,49600.0,44.1304,44.2332,44.1304,44.223,49600.0
2007-05-11 10:55:00,86.03,86.05,85.96,86.0,35600.0,44.223,44.2332,44.187,44.2075,35600.0
2007-05-11 11:00:00,86.0,86.06,85.96,86.04,50500.0,44.2075,44.2384,44.187,44.2281,50500.0
2007-05-11 11:05:00,86.03,86.15,85.75,86.15,82100.0,44.223,44.2846,44.079,44.2846,82100.0
2007-05-11 11:10:00,86.15,86.2,86.15,86.17,39000.0,44.2846,44.3104,44.2846,44.2949,39000.0
2007-05-11 11:15:00,86.18,86.18,86.04,86.11,33300.0,44.3001,44.3001,44.2281,44.2641,33300.0
2007-05-11 11:20:00,86.09,86.09,86.0,86.06,40800.0,44.2538,44.2538,44.2075,44.2384,40800.0
2007-05-11 11:25:00,86.07,86.07,86.01,86.02,33500.0,44.2435,44.2435,44.2127,44.2178,33500.0
2007-05-11 11:30:00,86.05,86.08,85.97,86.02,23100.0,44.2332,44.2487,44.1921,44.2178,23100.0
2007-05-11 11:35:00,86.01,86.13,86.01,86.1,27600.0,44.2127,44.2744,44.2127,44.2589,27600.0
2007-05-11 11:40:00,86.1,86.1,86.0,86.05,47700.0,44.2589,44.2589,44.2075,44.2332,47700.0
2007-05-11 11:45:00,86.06,86.14,86.05,86.12,20900.0,44.2384,44.2795,44.2332,44.2692,20900.0
2007-05-11 11:50:00,86.11,86.11,86.04,86.11,11400.0,44.2641,44.2641,44.2281,44.2641,11400.0
2007-05-11 11:55:00,86.12,86.19,86.12,86.14,36000.0,44.2692,44.3052,44.2692,44.2795,36000.0
2007-05-11 12:00:00,86.15,86.15,86.07,86.07,3800.0,44.2846,44.2846,44.2435,44.2435,3800.0
2007-05-11 12:05:00,86.05,86.08,86.0,86.0,10300.0,44.2332,44.2487,44.2075,44.2075,10300.0
2007-05-11 12:10:00,86.03,86.07,86.0,86.01,19600.0,44.223,44.2435,44.2075,44.2127,19600.0
2007-05-11 12:15:00,86.0,86.11,86.0,86.06,14700.0,44.2075,44.2641,44.2075,44.2384,14700.0
2007-05-11 12:20:00,86.04,86.1,86.04,86.09,10100.0,44.2281,44.2589,44.2281,44.2538,10100.0
2007-05-11 12:25:00,86.11,86.18,86.01,86.04,55100.0,44.2641,44.3001,44.2127,44.2281,55100.0
2007-05-11 12:30:00,86.04,86.1,86.03,86.08,9200.0,44.2281,44.2589,44.223,44.2487,9200.0
2007-05-11 12:35:00,86.06,86.06,86.01,86.02,8600.0,44.2384,44.2384,44.2127,44.2178,8600.0
2007-05-11 12:40:00,86.03,86.09,86.03,86.08,12700.0,44.223,44.2538,44.223,44.2487,12700.0
2007-05-11 12:45:00,86.08,86.08,85.93,85.93,20100.0,44.2487,44.2487,44.1716,44.1716,20100.0
2007-05-11 12:50:00,85.94,86.04,85.94,86.04,22700.0,44.1767,44.2281,44.1767,44.2281,22700.0
2007-05-11 12:55:00,86.07,86.1,86.05,86.08,15200.0,44.2435,44.2589,44.2332,44.2487,15200.0
2007-05-11 13:00:00,86.1,86.1,86.02,86.02,12500.0,44.2589,44.2589,44.2178,44.2178,12500.0
2007-05-11 13:05:00,86.04,86.05,86.02,86.05,3900.0,44.2281,44.2332,44.2178,44.2332,3900.0
2007-05-11 13:10:00,86.06,86.07,86.05,86.06,1700.0,44.2384,44.2435,44.2332,44.2384,1700.0
2007-05-11 13:15:00,86.07,86.07,86.04,86.04,2800.0,44.2435,44.2435,44.2281,44.2281,2800.0
2007-05-11 13:20:00,86.03,86.1,86.03,86.1,12100.0,44.223,44.2589,44.223,44.2589,12100.0
2007-05-11 13:25:00,86.1,86.16,86.09,86.1,27700.0,44.2589,44.2898,44.2538,44.2589,27700.0
2007-05-11 13:30:00,86.11,86.12,86.09,86.09,6700.0,44.2641,44.2692,44.2538,44.2538,6700.0
2007-05-11 13:35:00,86.09,86.15,86.09,86.14,12100.0,44.2538,44.2846,44.2538,44.2795,12100.0
2007-05-11 13:40:00,86.14,86.14,86.06,86.07,5100.0,44.2795,44.2795,44.2384,44.2435,5100.0
2007-05-11 13:45:00,86.08,86.1,86.07,86.1,2700.0,44.2487,44.2589,44.2435,44.2589,2700.0
2007-05-11 13:50:00,86.1,86.13,86.1,86.11,11500.0,44.2589,44.2744,44.2589,44.2641,11500.0
2007-05-11 13:55:00,86.1,86.1,86.01,86.07,14400.0,44.2589,44.2589,44.2127,44.2435,14400.0
2007-05-11 14:00:00,86.07,86.1,85.98,86.0,16900.0,44.2435,44.2589,44.1973,44.2075,16900.0
2007-05-11 14:05:00,86.0,86.07,86.0,86.07,5500.0,44.2075,44.2435,44.2075,44.2435,5500.0
2007-05-11 14:10:00,86.07,86.08,86.01,86.04,15800.0,44.2435,44.2487,44.2127,44.2281,15800.0
2007-05-11 14:15:00,86.06,86.06,85.96,85.96,8100.0,44.2384,44.2384,44.187,44.187,8100.0
2007-05-11 14:20:00,85.96,85.97,85.94,85.94,5800.0,44.187,44.1921,44.1767,44.1767,5800.0
2007-05-11 14:25:00,85.94,85.98,85.94,85.98,10300.0,44.1767,44.1973,44.1767,44.1973,10300.0
2007-05-11 14:30:00,85.98,85.99,85.89,85.94,14900.0,44.1973,44.2024,44.151,44.1767,14900.0
2007-05-11 14:35:00,85.93,86.0,85.93,85.98,24500.0,44.1716,44.2075,44.1716,44.1973,24500.0
2007-05-11 14:40:00,86.01,86.05,86.01,86.04,11100.0,44.2127,44.2332,44.2127,44.2281,11100.0
2007-05-11 14:45:00,86.03,86.03,85.91,85.91,23300.0,44.223,44.223,44.1613,44.1613,23300.0
2007-05-11 14:50:00,85.93,85.99,85.93,85.98,6800.0,44.1716,44.2024,44.1716,44.1973,6800.0
2007-05-11 14:55:00,85.97,85.97,85.93,85.94,19400.0,44.1921,44.1921,44.1716,44.1767,19400.0
2007-05-11 15:00:00,85.94,85.94,85.92,85.92,3100.0,44.1767,44.1767,44.1664,44.1664,3100.0
2007-05-11 15:05:00,85.92,85.97,85.91,85.94,20800.0,44.1664,44.1921,44.1613,44.1767,20800.0
2007-05-11 15:10:00,85.93,85.96,85.92,85.96,16000.0,44.1716,44.187,44.1664,44.187,16000.0
2007-05-11 15:15:00,85.96,85.99,85.96,85.98,21700.0,44.187,44.2024,44.187,44.1973,21700.0
2007-05-11 15:20:00,85.97,85.97,85.95,85.97,82800.0,44.1921,44.1921,44.1818,44.1921,82800.0
2007-05-11 15:25:00,85.96,86.0,85.96,86.0,26100.0,44.187,44.2075,44.187,44.2075,26100.0
2007-05-11 15:30:00,86.0,86.09,86.0,86.06,50300.0,44.2075,44.2538,44.2075,44.2384,50300.0
2007-05-11 15:35:00,86.06,86.1,86.04,86.04,51700.0,44.2384,44.2589,44.2281,44.2281,51700.0
2007-05-11 15:40:00,86.03,86.12,86.03,86.06,52500.0,44.223,44.2692,44.223,44.2384,52500.0
2007-05-11 15:45:00,86.06,86.09,86.04,86.07,93300.0,44.2384,44.2538,44.2281,44.2435,93300.0
2007-05-11 15:50:00,86.07,86.13,86.05,86.08,134400.0,44.2435,44.2744,44.2332,44.2487,134400.0
2007-05-11 15:55:00,86.1,86.16,86.05,86.07,100900.0,44.2589,44.2898,44.2332,44.2435,100900.0
2007-05-11 16:00:00,86.07,86.07,86.07,86.07,0.0,44.2435,44.2435,44.2435,44.2435,0.0
2007-05-11 16:05:00,86.07,86.07,86.07,86.07,0.0,44.2435,44.2435,44.2435,44.2435,0.0
2007-05-11 16:10:00,86.07,86.07,86.07,86.07,0.0,44.2435,44.2435,44.2435,44.2435,0.0
2007-05-14 09:30:00,86.05,86.43,86.03,86.16,14500.0,44.2332,44.4286,44.223,44.2898,14500.0
2007-05-14 09:35:00,86.22,86.51,86.2,86.46,95600.0,44.3206,44.4697,44.3104,44.444,95600.0
2007-05-14 09:40:00,86.43,86.51,86.27,86.35,88900.0,44.4286,44.4697,44.3463,44.3875,88900.0
2007-05-14 09:45:00,86.27,86.28,86.11,86.13,62800.0,44.3463,44.3515,44.2641,44.2744,62800.0
2007-05-14 09:50:00,86.15,86.22,86.11,86.15,63300.0,44.2846,44.3206,44.2641,44.2846,63300.0
2007-05-14 09:55:00,86.15,86.35,86.14,86.34,47100.0,44.2846,44.3875,44.2795,44.3823,47100.0
2007-05-14 10:00:00,86.3,86.32,86.15,86.15,49700.0,44.3618,44.372,44.2846,44.2846,49700.0
2007-05-14 10:05:00,86.16,86.24,86.14,86.24,11000.0,44.2898,44.3309,44.2795,44.3309,11000.0
2007-05-14 10:10:00,86.25,86.28,86.23,86.26,8700.0,44.3361,44.3515,44.3258,44.3412,8700.0
2007-05-14 10:15:00,86.24,86.36,86.23,86.26,15200.0,44.3309,44.3926,44.3258,44.3412,15200.0
2007-05-14 10:20:00,86.24,86.25,86.17,86.24,6600.0,44.3309,44.3361,44.2949,44.3309,6600.0
2007-05-14 10:25:00,86.23,86.23,86.14,86.19,22400.0,44.3258,44.3258,44.2795,44.3052,22400.0
2007-05-14 10:30:00,86.15,86.28,86.14,86.25,59900.0,44.2846,44.3515,44.2795,44.3361,59900.0
2007-05-14 10:35:00,86.28,86.35,86.23,86.35,11200.0,44.3515,44.3875,44.3258,44.3875,11200.0
2007-05-14 10:40:00,86.37,86.4,86.26,86.32,28800.0,44.3977,44.4132,44.3412,44.372,28800.0
2007-05-14 10:45:00,86.33,86.36,86.3,86.33,5000.0,44.3772,44.3926,44.3618,44.3772,5000.0
2007-05-14 10:50:00,86.33,86.35,86.26,86.35,25900.0,44.3772,44.3875,44.3412,44.3875,25900.0
2007-05-14 10:55:00,86.35,86.37,86.27,86.29,14000.0,44.3875,44.3977,44.3463,44.3566,14000.0
2007-05-14 11:00:00,86.28,86.29,86.18,86.19,12100.0,44.3515,44.3566,44.3001,44.3052,12100.0
2007-05-14 11:05:00,86.21,86.29,86.18,86.21,20700.0,44.3155,44.3566,44.3001,44.3155,20700.0
2007-05-14 11:10:00,86.19,86.32,86.19,86.32,19500.0,44.3052,44.372,44.3052,44.372,19500.0
2007-05-14 11:15:00,86.32,86.33,86.25,86.28,14700.0,44.372,44.3772,44.3361,44.3515,14700.0
2007-05-14 11:20:00,86.28,86.28,86.16,86.17,19400.0,44.3515,44.3515,44.2898,44.2949,19400.0
2007-05-14 11:25:00,86.17,86.17,86.03,86.03,17100.0,44.2949,44.2949,44.223,44.223,17100.0
2007-05-14 11:30:00,86.01,86.08,86.01,86.08,12800.0,44.2127,44.2487,44.2127,44.2487,12800.0
2007-05-14 11:35:00,86.09,86.23,86.05,86.23,21800.0,44.2538,44.3258,44.2332,44.3258,21800.0
2007-05-14 11:40:00,86.23,86.23,86.14,86.15,8100.0,44.3258,44.3258,44.2795,44.2846,8100.0
2007-05-14 11:45:00,86.14,86.16,86.12,86.13,6200.0,44.2795,44.2898,44.2692,44.2744,6200.0
2007-05-14 11:50:00,86.12,86.12,86.01,86.05,8200.0,44.2692,44.2692,44.2127,44.2332,8200.0
2007-05-14 11:55:00,86.03,86.12,85.99,86.11,11200.0,44.223,44.2692,44.2024,44.2641,11200.0
2007-05-14 12:00:00,86.1,86.15,86.09,86.09,31200.0,44.2589,44.2846,44.2538,44.2538,31200.0
2007-05-14 12:05:00,86.09,86.1,86.06,86.1,6400.0,44.2538,44.2589,44.2384,44.2589,6400.0
2007-05-14 12:10:00,86.09,86.13,86.03,86.03,8000.0,44.2538,44.2744,44.223,44.223,8000.0
2007-05-14 12:15:00,86.03,86.13,86.02,86.13,8000.0,44.223,44.2744,44.2178,44.2744,8000.0
2007-05-14 12:20:00,86.14,86.14,86.11,86.11,3500.0,44.2795,44.2795,44.2641,44.2641,3500.0
2007-05-14 12:25:00,86.11,86.11,86.08,86.09,5500.0,44.2641,44.2641,44.2487,44.2538,5500.0
2007-05-14 12:30:00,86.08,86.11,86.08,86.1,7900.0,44.2487,44.2641,44.2487,44.2589,7900.0
2007-05-14 12:35:00,86.1,86.11,86.05,86.06,4800.0,44.2589,44.2641,44.2332,44.2384,4800.0
2007-05-14 12:40:00,86.06,86.14,86.06,86.14,8900.0,44.2384,44.2795,44.2384,44.2795,8900.0
2007-05-14 12:45:00,86.17,86.18,86.17,86.17,7700.0,44.2949,44.3001,44.2949,44.2949,7700.0
2007-05-14 12:50:00,86.17,86.18,86.17,86.17,9800.0,44.2949,44.3001,44.2949,44.2949,9800.0
2007-05-14 12:55:00,86.14,86.15,86.09,86.15,11800.0,44.2795,44.2846,44.2538,44.2846,11800.0
2007-05-14 13:00:00,86.15,86.15,86.05,86.06,23800.0,44.2846,44.2846,44.2332,44.2384,23800.0
2007-05-14 13:05:00,86.07,86.12,86.04,86.12,5100.0,44.2435,44.2692,44.2281,44.2692,5100.0
2007-05-14 13:10:00,86.12,86.2,86.1,86.12,90700.0,44.2692,44.3104,44.2589,44.2692,90700.0
2007-05-14 13:15:00,86.1,86.13,86.0,86.0,9700.0,44.2589,44.2744,44.2075,44.2075,9700.0
2007-05-14 13:20:00,86.0,86.05,85.94,86.04,23100.0,44.2075,44.2332,44.1767,44.2281,23100.0
2007-05-14 13:25:00,86.05,86.1,86.05,86.08,4500.0,44.2332,44.2589,44.2332,44.2487,4500.0
2007-05-14 13:30:00,86.06,86.06,85.89,85.95,55200.0,44.2384,44.2384,44.151,44.1818,55200.0
2007-05-14 13:35:00,85.94,85.94,85.74,85.76,86600.0,44.1767,44.1767,44.0739,44.0842,86600.0
2007-05-14 13:40:00,85.8,85.87,85.76,85.77,39700.0,44.1047,44.1407,44.0842,44.0893,39700.0
2007-05-14 13:45:00,85.75,85.8,85.7,85.77,32900.0,44.079,44.1047,44.0533,44.0893,32900.0
2007-05-14 13:50:00,85.75,85.79,85.69,85.79,15300.0,44.079,44.0996,44.0482,44.0996,15300.0
2007-05-14 13:55:00,85.78,85.78,85.65,85.65,28800.0,44.0945,44.0945,44.0276,44.0276,28800.0
2007-05-14 14:00:00,85.63,85.66,85.46,85.51,26700.0,44.0173,44.0328,43.93,43.9557,26700.0
2007-05-14 14:05:00,85.52,85.62,85.49,85.62,28600.0,43.9608,44.0122,43.9454,44.0122,28600.0
2007-05-14 14:10:00,85.59,85.59,85.51,85.58,5900.0,43.9968,43.9968,43.9557,43.9916,5900.0
2007-05-14 14:15:00,85.56,85.58,85.44,85.56,26400.0,43.9814,43.9916,43.9197,43.9814,26400.0
2007-05-14 14:20:00,85.56,85.59,85.49,85.56,10900.0,43.9814,43.9968,43.9454,43.9814,10900.0
2007-05-14 14:25:00,85.54,85.6,85.52,85.6,11600.0,43.9711,44.0019,43.9608,44.0019,11600.0
2007-05-14 14:30:00,85.62,85.65,85.6,85.61,17400.0,44.0122,44.0276,44.0019,44.0071,17400.0
2007-05-14 14:35:00,85.58,85.58,85.51,85.51,27100.0,43.9916,43.9916,43.9557,43.9557,27100.0
2007-05-14 14:40:00,85.52,85.58,85.48,85.57,12900.0,43.9608,43.9916,43.9402,43.9865,12900.0
2007-05-14 14:45:00,85.57,85.61,85.55,85.56,9700.0,43.9865,44.0071,43.9762,43.9814,9700.0
2007-05-14 14:50:00,85.56,85.63,85.5,85.5,14700.0,43.9814,44.0173,43.9505,43.9505,14700.0
2007-05-14 14:55:00,85.49,85.53,85.49,85.53,5800.0,43.9454,43.9659,43.9454,43.9659,5800.0
2007-05-14 15:00:00,85.51,85.7,85.48,85.7,22000.0,43.9557,44.0533,43.9402,44.0533,22000.0
2007-05-14 15:05:00,85.68,85.68,85.63,85.63,201200.0,44.0431,44.0431,44.0173,44.0173,201200.0
2007-05-14 15:10:00,85.63,85.63,85.56,85.58,50500.0,44.0173,44.0173,43.9814,43.9916,50500.0
2007-05-14 15:15:00,85.6,85.64,85.59,85.64,7400.0,44.0019,44.0225,43.9968,44.0225,7400.0
2007-05-14 15:20:00,85.64,85.72,85.64,85.67,12100.0,44.0225,44.0636,44.0225,44.0379,12100.0
2007-05-14 15:25:00,85.66,85.66,85.58,85.62,17600.0,44.0328,44.0328,43.9916,44.0122,17600.0
2007-05-14 15:30:00,85.62,85.66,85.61,85.64,45500.0,44.0122,44.0328,44.0071,44.0225,45500.0
2007-05-14 15:35:00,85.63,85.65,85.54,85.54,23700.0,44.0173,44.0276,43.9711,43.9711,23700.0
2007-05-14 15:40:00,85.53,85.56,85.48,85.48,26200.0,43.9659,43.9814,43.9402,43.9402,26200.0
2007-05-14 15:45:00,85.5,85.57,85.49,85.55,15300.0,43.9505,43.9865,43.9454,43.9762,15300.0
2007-05-14 15:50:00,85.54,85.54,85.44,85.44,24500.0,43.9711,43.9711,43.9197,43.9197,24500.0
2007-05-14 15:55:00,85.44,85.5,85.4,85.4,71000.0,43.9197,43.9505,43.8991,43.8991,71000.0
2007-05-14 16:00:00,85.4,85.4,85.4,85.4,0.0,43.8991,43.8991,43.8991,43.8991,0.0
2007-05-14 16:05:00,85.4,85.4,85.4,85.4,0.0,43.8991,43.8991,43.8991,43.8991,0.0
2007-05-14 16:10:00,85.4,85.4,85.4,85.4,0.0,43.8991,43.8991,43.8991,43.8991,0.0
2007-05-15 09:30:00,85.48,85.82,85.48,85.73,16400.0,43.9402,44.115,43.9402,44.0688,16400.0
2007-05-15 09:35:00,85.8,85.8,85.5,85.55,40000.0,44.1047,44.1047,43.9505,43.9762,40000.0
2007-05-15 09:40:00,85.55,85.74,85.55,85.58,34500.0,43.9762,44.0739,43.9762,43.9916,34500.0
2007-05-15 09:45:00,85.58,85.63,85.43,85.44,21200.0,43.9916,44.0173,43.9145,43.9197,21200.0
2007-05-15 09:50:00,85.44,85.44,85.28,85.34,24900.0,43.9197,43.9197,43.8374,43.8683,24900.0
2007-05-15 09:55:00,85.33,85.52,85.32,85.45,16200.0,43.8631,43.9608,43.858,43.9248,16200.0
2007-05-15 10:00:00,85.48,85.84,85.48,85.81,81500.0,43.9402,44.1253,43.9402,44.1099,81500.0
2007-05-15 10:05:00,85.81,86.01,85.79,85.92,21500.0,44.1099,44.2127,44.0996,44.1664,21500.0
2007-05-15 10:10:00,85.9,86.05,85.72,85.72,22300.0,44.1561,44.2332,44.0636,44.0636,22300.0
2007-05-15 10:15:00,85.74,85.9,85.69,85.84,18300.0,44.0739,44.1561,44.0482,44.1253,18300.0
2007-05-15 10:20:00,85.8,85.89,85.64,85.8,47300.0,44.1047,44.151,44.0225,44.1047,47300.0
2007-05-15 10:25:00,85.8,85.83,85.68,85.82,16700.0,44.1047,44.1202,44.0431,44.115,16700.0
2007-05-15 10:30:00,85.8,85.84,85.72,85.83,16000.0,44.1047,44.1253,44.0636,44.1202,16000.0
2007-05-15 10:35:00,85.81,85.85,85.67,85.7,20500.0,44.1099,44.1304,44.0379,44.0533,20500.0
2007-05-15 10:40:00,85.7,85.76,85.68,85.7,14600.0,44.0533,44.0842,44.0431,44.0533,14600.0
2007-05-15 10:45:00,85.7,85.83,85.68,85.75,30500.0,44.0533,44.1202,44.0431,44.079,30500.0
2007-05-15 10:50:00,85.74,85.85,85.7,85.8,37000.0,44.0739,44.1304,44.0533,44.1047,37000.0
2007-05-15 10:55:00,85.82,85.85,85.63,85.74,25900.0,44.115,44.1304,44.0173,44.0739,25900.0
2007-05-15 11:00:00,85.73,85.75,85.58,85.71,29800.0,44.0688,44.079,43.9916,44.0585,29800.0
2007-05-15 11:05:00,85.7,85.7,85.63,85.63,4000.0,44.0533,44.0533,44.0173,44.0173,4000.0
2007-05-15 11:10:00,85.62,85.68,85.53,85.64,38700.0,44.0122,44.0431,43.9659,44.0225,38700.0
2007-05-15 11:15:00,85.64,85.72,85.63,85.66,14800.0,44.0225,44.0636,44.0173,44.0328,14800.0
2007-05-15 11:20:00,85.66,85.71,85.63,85.65,28300.0,44.0328,44.0585,44.0173,44.0276,28300.0
2007-05-15 11:25:00,85.64,85.68,85.54,85.6,84200.0,44.0225,44.0431,43.9711,44.0019,84200.0
2007-05-15 11:30:00,85.6,85.61,85.59,85.61,5100.0,44.0019,44.0071,43.9968,44.0071,5100.0
2007-05-15 11:35:00,85.61,85.78,85.58,85.78,31000.0,44.0071,44.0945,43.9916,44.0945,31000.0
2007-05-15 11:40:00,85.83,85.88,85.83,85.87,55700.0,44.1202,44.1459,44.1202,44.1407,55700.0
2007-05-15 11:45:00,85.86,85.87,85.82,85.86,7900.0,44.1356,44.1407,44.115,44.1356,7900.0
2007-05-15 11:50:00,85.82,85.83,85.74,85.78,5400.0,44.115,44.1202,44.0739,44.0945,5400.0
2007-05-15 11:55:00,85.8,85.8,85.74,85.74,15400.0,44.1047,44.1047,44.0739,44.0739,15400.0
2007-05-15 12:00:00,85.75,85.75,85.71,85.72,8700.0,44.079,44.079,44.0585,44.0636,8700.0
2007-05-15 12:05:00,85.72,85.72,85.67,85.71,4000.0,44.0636,44.0636,44.0379,44.0585,4000.0
2007-05-15 12:10:00,85.69,85.77,85.69,85.72,9600.0,44.0482,44.0893,44.0482,44.0636,9600.0
2007-05-15 12:15:00,85.73,85.73,85.57,85.6,12900.0,44.0688,44.0688,43.9865,44.0019,12900.0
2007-05-15 12:20:00,85.59,85.61,85.53,85.53,7500.0,43.9968,44.0071,43.9659,43.9659,7500.0
2007-05-15 12:25:00,85.55,85.59,85.54,85.59,6500.0,43.9762,43.9968,43.9711,43.9968,6500.0
2007-05-15 12:30:00,85.59,85.6,85.48,85.5,9100.0,43.9968,44.0019,43.9402,43.9505,9100.0
2007-05-15 12:35:00,85.5,85.53,85.5,85.52,7300.0,43.9505,43.9659,43.9505,43.9608,7300.0
2007-05-15 12:40:00,85.51,85.62,85.51,85.58,17700.0,43.9557,44.0122,43.9557,43.9916,17700.0
2007-05-15 12:45:00,85.57,85.57,85.39,85.44,12600.0,43.9865,43.9865,43.894,43.9197,12600.0
2007-05-15 12:50:00,85.43,85.46,85.38,85.38,7000.0,43.9145,43.93,43.8888,43.8888,7000.0
2007-05-15 12:55:00,85.39,85.39,85.27,85.27,11200.0,43.894,43.894,43.8323,43.8323,11200.0
2007-05-15 13:00:00,85.25,85.31,85.11,85.15,19400.0,43.822,43.8529,43.75,43.7706,19400.0
2007-05-15 13:05:00,85.16,85.16,85.08,85.09,46900.0,43.7757,43.7757,43.7346,43.7398,46900.0
2007-05-15 13:10:00,85.08,85.26,85.08,85.26,27400.0,43.7346,43.8272,43.7346,43.8272,27400.0
2007-05-15 13:15:00,85.26,85.31,85.26,85.3,11900.0,43.8272,43.8529,43.8272,43.8477,11900.0
2007-05-15 13:20:00,85.3,85.31,85.2,85.2,6400.0,43.8477,43.8529,43.7963,43.7963,6400.0
2007-05-15 13:25:00,85.2,85.23,85.2,85.21,6300.0,43.7963,43.8117,43.7963,43.8015,6300.0
2007-05-15 13:30:00,85.2,85.2,85.06,85.1,14800.0,43.7963,43.7963,43.7243,43.7449,14800.0
2007-05-15 13:35:00,85.08,85.08,85.0,85.01,17900.0,43.7346,43.7346,43.6935,43.6986,17900.0
2007-05-15 13:40:00,85.0,85.0,84.71,84.81,115900.0,43.6935,43.6935,43.5444,43.5958,115900.0
2007-05-15 13:45:00,84.79,84.79,84.57,84.62,83600.0,43.5856,43.5856,43.4725,43.4982,83600.0
2007-05-15 13:50:00,84.63,84.91,84.63,84.84,60000.0,43.5033,43.6472,43.5033,43.6113,60000.0
2007-05-15 13:55:00,84.86,84.93,84.76,84.79,95400.0,43.6215,43.6575,43.5701,43.5856,95400.0
2007-05-15 14:00:00,84.78,84.81,84.69,84.72,45900.0,43.5804,43.5958,43.5341,43.5496,45900.0
2007-05-15 14:05:00,84.72,84.86,84.71,84.81,68600.0,43.5496,43.6215,43.5444,43.5958,68600.0
2007-05-15 14:10:00,84.82,84.82,84.66,84.68,39800.0,43.601,43.601,43.5187,43.529,39800.0
2007-05-15 14:15:00,84.68,84.68,84.48,84.51,137000.0,43.529,43.529,43.4262,43.4416,137000.0
2007-05-15 14:20:00,84.51,84.61,84.46,84.53,82900.0,43.4416,43.493,43.4159,43.4519,82900.0
2007-05-15 14:25:00,84.52,84.54,84.41,84.49,73600.0,43.4468,43.457,43.3902,43.4313,73600.0
2007-05-15 14:30:00,84.48,84.54,84.43,84.48,80100.0,43.4262,43.457,43.4005,43.4262,80100.0
2007-05-15 14:35:00,84.48,84.48,84.24,84.27,110800.0,43.4262,43.4262,43.3028,43.3183,110800.0
2007-05-15 14:40:00,84.26,84.3,84.12,84.13,110400.0,43.3131,43.3337,43.2411,43.2463,110400.0
2007-05-15 14:45:00,84.15,84.15,84.04,84.07,67100.0,43.2566,43.2566,43.2,43.2154,67100.0
2007-05-15 14:50:00,84.07,84.28,84.07,84.24,109600.0,43.2154,43.3234,43.2154,43.3028,109600.0
2007-05-15 14:55:00,84.22,84.28,84.13,84.27,45900.0,43.2926,43.3234,43.2463,43.3183,45900.0
2007-05-15 15:00:00,84.27,84.33,84.19,84.32,75500.0,43.3183,43.3491,43.2771,43.344,75500.0
2007-05-15 15:05:00,84.32,84.38,84.25,84.35,109200.0,43.344,43.3748,43.308,43.3594,109200.0
2007-05-15 15:10:00,84.36,84.46,84.3,84.44,42900.0,43.3645,43.4159,43.3337,43.4056,42900.0
2007-05-15 15:15:00,84.42,84.47,84.3,84.34,82900.0,43.3954,43.4211,43.3337,43.3542,82900.0
2007-05-15 15:20:00,84.32,84.32,84.17,84.25,259300.0,43.344,43.344,43.2668,43.308,259300.0
2007-05-15 15:25:00,84.23,84.33,84.2,84.32,17100.0,43.2977,43.3491,43.2823,43.344,17100.0
2007-05-15 15:30:00,84.33,84.35,84.26,84.27,41500.0,43.3491,43.3594,43.3131,43.3183,41500.0
2007-05-15 15:35:00,84.27,84.39,84.27,84.39,17500.0,43.3183,43.3799,43.3183,43.3799,17500.0
2007-05-15 15:40:00,84.39,84.47,84.27,84.29,112200.0,43.3799,43.4211,43.3183,43.3285,112200.0
2007-05-15 15:45:00,84.29,84.3,84.15,84.16,131000.0,43.3285,43.3337,43.2566,43.2617,131000.0
2007-05-15 15:50:00,84.17,84.18,84.07,84.09,141800.0,43.2668,43.272,43.2154,43.2257,141800.0
2007-05-15 15:55:00,84.09,84.13,84.07,84.08,97400.0,43.2257,43.2463,43.2154,43.2206,97400.0
2007-05-15 16:00:00,84.13,84.15,84.13,84.15,300.0,43.2463,43.2566,43.2463,43.2566,300.0
2007-05-15 16:05:00,84.12,84.18,84.12,84.18,400.0,43.2411,43.272,43.2411,43.272,400.0
2007-05-15 16:10:00,84.2,84.2,84.17,84.17,1600.0,43.2823,43.2823,43.2668,43.2668,1600.0
2007-05-16 09:30:00,84.21,84.3,83.85,84.3,77600.0,43.2874,43.3337,43.1024,43.3337,77600.0
2007-05-16 09:35:00,84.27,84.49,84.21,84.38,55400.0,43.3183,43.4313,43.2874,43.3748,55400.0
2007-05-16 09:40:00,84.43,84.45,84.18,84.18,32400.0,43.4005,43.4108,43.272,43.272,32400.0
2007-05-16 09:45:00,84.16,84.24,83.97,83.97,67400.0,43.2617,43.3028,43.164,43.164,67400.0
2007-05-16 09:50:00,83.98,84.06,83.95,84.03,54500.0,43.1692,43.2103,43.1538,43.1949,54500.0
2007-05-16 09:55:00,84.02,84.06,83.93,83.98,106200.0,43.1897,43.2103,43.1435,43.1692,106200.0
2007-05-16 10:00:00,84.0,84.0,83.87,83.92,26500.0,43.1795,43.1795,43.1126,43.1383,26500.0
2007-05-16 10:05:00,83.93,83.95,83.87,83.95,36300.0,43.1435,43.1538,43.1126,43.1538,36300.0
2007-05-16 10:10:00,83.95,84.05,83.91,83.96,58900.0,43.1538,43.2052,43.1332,43.1589,58900.0
2007-05-16 10:15:00,83.96,84.01,83.88,83.91,100600.0,43.1589,43.1846,43.1178,43.1332,100600.0
2007-05-16 10:20:00,83.9,83.91,83.84,83.84,44000.0,43.1281,43.1332,43.0972,43.0972,44000.0
2007-05-16 10:25:00,83.85,83.88,83.82,83.84,48000.0,43.1024,43.1178,43.0869,43.0972,48000.0
2007-05-16 10:30:00,83.82,83.82,83.67,83.67,124200.0,43.0869,43.0869,43.0098,43.0098,124200.0
2007-05-16 10:35:00,83.7,83.74,83.58,83.68,144100.0,43.0252,43.0458,42.9636,43.015,144100.0
2007-05-16 10:40:00,83.7,83.84,83.66,83.81,50100.0,43.0252,43.0972,43.0047,43.0818,50100.0
2007-05-16 10:45:00,83.8,83.83,83.7,83.72,56800.0,43.0767,43.0921,43.0252,43.0355,56800.0
2007-05-16 10:50:00,83.72,83.74,83.45,83.47,223800.0,43.0355,43.0458,42.8967,42.907,223800.0
2007-05-16 10:55:00,83.45,83.51,83.41,83.5,135700.0,42.8967,42.9276,42.8762,42.9224,135700.0
2007-05-16 11:00:00,83.49,83.49,83.34,83.37,132500.0,42.9173,42.9173,42.8402,42.8556,132500.0
2007-05-16 11:05:00,83.37,83.37,83.16,83.17,81900.0,42.8556,42.8556,42.7477,42.7528,81900.0
2007-05-16 11:10:00,83.16,83.21,83.11,83.18,151300.0,42.7477,42.7734,42.722,42.7579,151300.0
2007-05-16 11:15:00,83.17,83.33,83.17,83.33,91000.0,42.7528,42.8351,42.7528,42.8351,91000.0
2007-05-16 11:20:00,83.31,83.36,83.26,83.26,110900.0,42.8248,42.8505,42.7991,42.7991,110900.0
2007-05-16 11:25:00,83.26,83.32,83.12,83.12,192600.0,42.7991,42.8299,42.7271,42.7271,192600.0
2007-05-16 11:30:00,83.12,83.24,83.11,83.21,118500.0,42.7271,42.7888,42.722,42.7734,118500.0
2007-05-16 11:35:00,83.21,83.35,83.18,83.27,79300.0,42.7734,42.8453,42.7579,42.8042,79300.0
2007-05-16 11:40:00,83.28,83.3,83.17,83.2,98100.0,42.8094,42.8196,42.7528,42.7682,98100.0
2007-05-16 11:45:00,83.2,83.22,83.17,83.17,42000.0,42.7682,42.7785,42.7528,42.7528,42000.0
2007-05-16 11:50:00,83.17,83.29,83.13,83.25,61400.0,42.7528,42.8145,42.7322,42.7939,61400.0
2007-05-16 11:55:00,83.26,83.31,83.24,83.27,45600.0,42.7991,42.8248,42.7888,42.8042,45600.0
2007-05-16 12:00:00,83.29,83.31,83.27,83.29,15400.0,42.8145,42.8248,42.8042,42.8145,15400.0
2007-05-16 12:05:00,83.28,83.29,83.1,83.1,74400.0,42.8094,42.8145,42.7168,42.7168,74400.0
2007-05-16 12:10:00,83.1,83.12,83.09,83.11,14200.0,42.7168,42.7271,42.7117,42.722,14200.0
2007-05-16 12:15:00,83.11,83.2,83.11,83.14,44100.0,42.722,42.7682,42.722,42.7374,44100.0
2007-05-16 12:20:00,83.15,83.17,83.11,83.15,13200.0,42.7425,42.7528,42.722,42.7425,13200.0
2007-05-16 12:25:00,83.14,83.19,83.1,83.11,16000.0,42.7374,42.7631,42.7168,42.722,16000.0
2007-05-16 12:30:00,83.13,83.14,83.11,83.13,7900.0,42.7322,42.7374,42.722,42.7322,7900.0
2007-05-16 12:35:00,83.12,83.12,83.05,83.06,30000.0,42.7271,42.7271,42.6911,42.6963,30000.0
2007-05-16 12:40:00,83.05,83.09,82.89,82.89,132300.0,42.6911,42.7117,42.6089,42.6089,132300.0
2007-05-16 12:45:00,82.9,82.92,82.84,82.86,246200.0,42.614,42.6243,42.5832,42.5935,246200.0
2007-05-16 12:50:00,82.88,83.15,82.87,82.93,206900.0,42.6037,42.7425,42.5986,42.6294,206900.0
2007-05-16 12:55:00,82.94,83.0,82.87,83.0,32900.0,42.6346,42.6654,42.5986,42.6654,32900.0
2007-05-16 13:00:00,83.0,83.0,82.91,82.97,102100.0,42.6654,42.6654,42.6192,42.65,102100.0
2007-05-16 13:05:00,82.97,83.0,82.88,82.94,49100.0,42.65,42.6654,42.6037,42.6346,49100.0
2007-05-16 13:10:00,82.92,82.92,82.86,82.88,46200.0,42.6243,42.6243,42.5935,42.6037,46200.0
2007-05-16 13:15:00,82.89,82.9,82.84,82.86,48700.0,42.6089,42.614,42.5832,42.5935,48700.0
2007-05-16 13:20:00,82.85,82.9,82.85,82.88,13500.0,42.5883,42.614,42.5883,42.6037,13500.0
2007-05-16 13:25:00,82.88,82.89,82.78,82.8,61300.0,42.6037,42.6089,42.5523,42.5626,61300.0
2007-05-16 13:30:00,82.8,82.84,82.79,82.82,84500.0,42.5626,42.5832,42.5575,42.5729,84500.0
2007-05-16 13:35:00,82.83,82.93,82.83,82.93,65200.0,42.578,42.6294,42.578,42.6294,65200.0
2007-05-16 13:40:00,82.91,83.03,82.9,83.03,40100.0,42.6192,42.6808,42.614,42.6808,40100.0
2007-05-16 13:45:00,83.04,83.09,83.0,83.02,66600.0,42.686,42.7117,42.6654,42.6757,66600.0
2007-05-16 13:50:00,83.03,83.06,82.95,82.96,34400.0,42.6808,42.6963,42.6397,42.6449,34400.0
2007-05-16 13:55:00,82.96,82.99,82.94,82.96,12200.0,42.6449,42.6603,42.6346,42.6449,12200.0
2007-05-16 14:00:00,82.95,83.07,82.94,83.05,20400.0,42.6397,42.7014,42.6346,42.6911,20400.0
2007-05-16 14:05:00,83.05,83.22,83.05,83.22,132100.0,42.6911,42.7785,42.6911,42.7785,132100.0
2007-05-16 14:10:00,83.22,83.28,83.2,83.26,47900.0,42.7785,42.8094,42.7682,42.7991,47900.0
2007-05-16 14:15:00,83.27,83.32,83.22,83.28,60400.0,42.8042,42.8299,42.7785,42.8094,60400.0
2007-05-16 14:20:00,83.28,83.28,83.18,83.19,27800.0,42.8094,42.8094,42.7579,42.7631,27800.0
2007-05-16 14:25:00,83.18,83.23,83.12,83.23,29000.0,42.7579,42.7836,42.7271,42.7836,29000.0
2007-05-16 14:30:00,83.22,83.31,83.22,83.24,56500.0,42.7785,42.8248,42.7785,42.7888,56500.0
2007-05-16 14:35:00,83.25,83.28,83.21,83.25,54300.0,42.7939,42.8094,42.7734,42.7939,54300.0
2007-05-16 14:40:00,83.25,83.27,83.22,83.23,48700.0,42.7939,42.8042,42.7785,42.7836,48700.0
2007-05-16 14:45:00,83.23,83.24,83.15,83.2,58900.0,42.7836,42.7888,42.7425,42.7682,58900.0
2007-05-16 14:50:00,83.18,83.25,83.18,83.24,42700.0,42.7579,42.7939,42.7579,42.7888,42700.0
2007-05-16 14:55:00,83.24,83.25,83.23,83.24,22900.0,42.7888,42.7939,42.7836,42.7888,22900.0
2007-05-16 15:00:00,83.24,83.25,83.05,83.17,65800.0,42.7888,42.7939,42.6911,42.7528,65800.0
2007-05-16 15:05:00,83.18,83.19,83.14,83.19,66100.0,42.7579,42.7631,42.7374,42.7631,66100.0
2007-05-16 15:10:00,83.18,83.21,83.14,83.17,36400.0,42.7579,42.7734,42.7374,42.7528,36400.0
2007-05-16 15:15:00,83.18,83.2,83.14,83.16,43200.0,42.7579,42.7682,42.7374,42.7477,43200.0
2007-05-16 15:20:00,83.15,83.16,83.12,83.14,46800.0,42.7425,42.7477,42.7271,42.7374,46800.0
2007-05-16 15:25:00,83.15,83.2,83.12,83.15,47600.0,42.7425,42.7682,42.7271,42.7425,47600.0
2007-05-16 15:30:00,83.15,83.25,83.15,83.25,42000.0,42.7425,42.7939,42.7425,42.7939,42000.0
2007-05-16 15:35:00,83.26,83.29,83.25,83.27,53100.0,42.7991,42.8145,42.7939,42.8042,53100.0
2007-05-16 15:40:00,83.26,83.32,83.26,83.3,136300.0,42.7991,42.8299,42.7991,42.8196,136300.0
2007-05-16 15:45:00,83.3,83.32,83.26,83.27,71500.0,42.8196,42.8299,42.7991,42.8042,71500.0
2007-05-16 15:50:00,83.28,83.32,83.24,83.32,182100.0,42.8094,42.8299,42.7888,42.8299,182100.0
2007-05-16 15:55:00,83.32,83.42,83.25,83.42,81400.0,42.8299,42.8813,42.7939,42.8813,81400.0
2007-05-16 16:00:00,83.43,83.43,83.31,83.31,22200.0,42.8865,42.8865,42.8248,42.8248,22200.0
2007-05-16 16:05:00,83.38,83.38,83.31,83.31,200.0,42.8608,42.8608,42.8248,42.8248,200.0
2007-05-16 16:10:00,83.31,83.31,83.31,83.31,0.0,42.8248,42.8248,42.8248,42.8248,0.0
2007-05-17 09:30:00,83.16,83.19,82.92,82.95,84300.0,42.7477,42.7631,42.6243,42.6397,84300.0
2007-05-17 09:35:00,82.92,82.99,82.72,82.72,84000.0,42.6243,42.6603,42.5215,42.5215,84000.0
2007-05-17 09:40:00,82.7,82.83,82.47,82.5,60300.0,42.5112,42.578,42.393,42.4084,60300.0
2007-05-17 09:45:00,82.46,82.55,82.31,82.34,139500.0,42.3878,42.4341,42.3107,42.3262,139500.0
2007-05-17 09:50:00,82.34,82.34,82.13,82.14,222100.0,42.3262,42.3262,42.2182,42.2233,222100.0
2007-05-17 09:55:00,82.13,82.14,82.05,82.13,270300.0,42.2182,42.2233,42.1771,42.2182,270300.0
2007-05-17 10:00:00,82.13,82.3,82.02,82.25,83900.0,42.2182,42.3056,42.1617,42.2799,83900.0
2007-05-17 10:05:00,82.28,82.54,82.28,82.51,209600.0,42.2953,42.429,42.2953,42.4135,209600.0
2007-05-17 10:10:00,82.51,82.53,82.48,82.49,82800.0,42.4135,42.4238,42.3981,42.4033,82800.0
2007-05-17 10:15:00,82.5,82.61,82.49,82.54,138200.0,42.4084,42.4649,42.4033,42.429,138200.0
2007-05-17 10:20:00,82.5,82.5,82.46,82.46,31900.0,42.4084,42.4084,42.3878,42.3878,31900.0
2007-05-17 10:25:00,82.48,82.57,82.47,82.57,59300.0,42.3981,42.4444,42.393,42.4444,59300.0
2007-05-17 10:30:00,82.55,82.57,82.55,82.56,77600.0,42.4341,42.4444,42.4341,42.4392,77600.0
2007-05-17 10:35:00,82.56,82.6,82.55,82.55,142200.0,42.4392,42.4598,42.4341,42.4341,142200.0
2007-05-17 10:40:00,82.56,82.6,82.46,82.46,50000.0,42.4392,42.4598,42.3878,42.3878,50000.0
2007-05-17 10:45:00,82.46,82.46,82.33,82.41,120600.0,42.3878,42.3878,42.321,42.3621,120600.0
2007-05-17 10:50:00,82.41,82.41,82.35,82.35,74900.0,42.3621,42.3621,42.3313,42.3313,74900.0
2007-05-17 10:55:00,82.35,82.41,82.3,82.4,64400.0,42.3313,42.3621,42.3056,42.357,64400.0
2007-05-17 11:00:00,82.41,82.45,82.4,82.4,15900.0,42.3621,42.3827,42.357,42.357,15900.0
2007-05-17 11:05:00,82.4,82.4,82.27,82.27,164300.0,42.357,42.357,42.2902,42.2902,164300.0
2007-05-17 11:10:00,82.27,82.31,82.25,82.26,17800.0,42.2902,42.3107,42.2799,42.285,17800.0
2007-05-17 11:15:00,82.28,82.31,82.27,82.3,30600.0,42.2953,42.3107,42.2902,42.3056,30600.0
2007-05-17 11:20:00,82.31,82.31,82.25,82.3,20500.0,42.3107,42.3107,42.2799,42.3056,20500.0
2007-05-17 11:25:00,82.31,82.32,82.23,82.23,13700.0,42.3107,42.3159,42.2696,42.2696,13700.0
2007-05-17 11:30:00,82.24,82.3,82.23,82.29,21700.0,42.2747,42.3056,42.2696,42.3005,21700.0
2007-05-17 11:35:00,82.31,82.32,82.28,82.3,10600.0,42.3107,42.3159,42.2953,42.3056,10600.0
2007-05-17 11:40:00,82.3,82.31,82.28,82.3,9300.0,42.3056,42.3107,42.2953,42.3056,9300.0
2007-05-17 11:45:00,82.29,82.49,82.26,82.46,33000.0,42.3005,42.4033,42.285,42.3878,33000.0
2007-05-17 11:50:00,82.45,82.46,82.35,82.42,79200.0,42.3827,42.3878,42.3313,42.3673,79200.0
2007-05-17 11:55:00,82.42,82.42,82.38,82.42,30900.0,42.3673,42.3673,42.3467,42.3673,30900.0
2007-05-17 12:00:00,82.42,82.5,82.42,82.42,173700.0,42.3673,42.4084,42.3673,42.3673,173700.0
2007-05-17 12:05:00,82.42,82.42,82.39,82.4,11400.0,42.3673,42.3673,42.3519,42.357,11400.0
2007-05-17 12:10:00,82.4,82.41,82.36,82.37,82900.0,42.357,42.3621,42.3364,42.3416,82900.0
2007-05-17 12:15:00,82.36,82.39,82.35,82.36,25500.0,42.3364,42.3519,42.3313,42.3364,25500.0
2007-05-17 12:20:00,82.37,82.37,82.29,82.32,66100.0,42.3416,42.3416,42.3005,42.3159,66100.0
2007-05-17 12:25:00,82.32,82.32,82.3,82.3,5500.0,42.3159,42.3159,42.3056,42.3056,5500.0
2007-05-17 12:30:00,82.29,82.3,82.27,82.27,10800.0,42.3005,42.3056,42.2902,42.2902,10800.0
2007-05-17 12:35:00,82.27,82.27,82.13,82.2,206200.0,42.2902,42.2902,42.2182,42.2542,206200.0
2007-05-17 12:40:00,82.17,82.17,82.04,82.07,85400.0,42.2388,42.2388,42.1719,42.1874,85400.0
2007-05-17 12:45:00,82.06,82.17,82.05,82.17,67200.0,42.1822,42.2388,42.1771,42.2388,67200.0
2007-05-17 12:50:00,82.17,82.41,82.12,82.13,58800.0,42.2388,42.3621,42.2131,42.2182,58800.0
2007-05-17 12:55:00,82.11,82.15,82.1,82.1,23700.0,42.2079,42.2285,42.2028,42.2028,23700.0
2007-05-17 13:00:00,82.1,82.1,82.03,82.05,27200.0,42.2028,42.2028,42.1668,42.1771,27200.0
2007-05-17 13:05:00,82.07,82.07,81.95,82.0,208800.0,42.1874,42.1874,42.1257,42.1514,208800.0
2007-05-17 13:10:00,82.01,82.04,82.0,82.04,47300.0,42.1565,42.1719,42.1514,42.1719,47300.0
2007-05-17 13:15:00,82.0,82.07,82.0,82.07,60800.0,42.1514,42.1874,42.1514,42.1874,60800.0
2007-05-17 13:20:00,82.07,82.15,82.04,82.12,23400.0,42.1874,42.2285,42.1719,42.2131,23400.0
2007-05-17 13:25:00,82.12,82.2,82.12,82.2,56600.0,42.2131,42.2542,42.2131,42.2542,56600.0
2007-05-17 13:30:00,82.23,82.34,82.22,82.34,26400.0,42.2696,42.3262,42.2645,42.3262,26400.0
2007-05-17 13:35:00,82.34,82.38,82.29,82.3,70600.0,42.3262,42.3467,42.3005,42.3056,70600.0
2007-05-17 13:40:00,82.33,82.33,82.19,82.19,187100.0,42.321,42.321,42.249,42.249,187100.0
2007-05-17 13:45:00,82.2,82.2,82.15,82.17,62100.0,42.2542,42.2542,42.2285,42.2388,62100.0
2007-05-17 13:50:00,82.15,82.15,82.08,82.1,142400.0,42.2285,42.2285,42.1925,42.2028,142400.0
2007-05-17 13:55:00,82.11,82.18,82.1,82.18,18900.0,42.2079,42.2439,42.2028,42.2439,18900.0
2007-05-17 14:00:00,82.19,82.22,82.15,82.21,36100.0,42.249,42.2645,42.2285,42.2593,36100.0
2007-05-17 14:05:00,82.21,82.25,82.19,82.24,22200.0,42.2593,42.2799,42.249,42.2747,22200.0
2007-05-17 14:10:00,82.24,82.25,82.2,82.25,14200.0,42.2747,42.2799,42.2542,42.2799,14200.0
2007-05-17 14:15:00,82.26,82.35,82.26,82.34,21800.0,42.285,42.3313,42.285,42.3262,21800.0
2007-05-17 14:20:00,82.33,82.33,82.29,82.29,11300.0,42.321,42.321,42.3005,42.3005,11300.0
2007-05-17 14:25:00,82.3,82.31,82.27,82.31,32500.0,42.3056,42.3107,42.2902,42.3107,32500.0
2007-05-17 14:30:00,82.31,82.32,82.27,82.28,22700.0,42.3107,42.3159,42.2902,42.2953,22700.0
2007-05-17 14:35:00,82.27,82.3,82.25,82.25,23800.0,42.2902,42.3056,42.2799,42.2799,23800.0
2007-05-17 14:40:00,82.22,82.25,82.21,82.22,9500.0,42.2645,42.2799,42.2593,42.2645,9500.0
2007-05-17 14:45:00,82.23,82.31,82.22,82.27,53000.0,42.2696,42.3107,42.2645,42.2902,53000.0
2007-05-17 14:50:00,82.27,82.32,82.23,82.28,21600.0,42.2902,42.3159,42.2696,42.2953,21600.0
2007-05-17 14:55:00,82.3,82.4,82.27,82.4,67400.0,42.3056,42.357,42.2902,42.357,67400.0
2007-05-17 15:00:00,82.41,82.56,82.39,82.55,133600.0,42.3621,42.4392,42.3519,42.4341,133600.0
2007-05-17 15:05:00,82.56,82.57,82.4,82.41,102400.0,42.4392,42.4444,42.357,42.3621,102400.0
2007-05-17 15:10:00,82.42,82.5,82.41,82.5,19400.0,42.3673,42.4084,42.3621,42.4084,19400.0
2007-05-17 15:15:00,82.49,82.51,82.45,82.46,49400.0,42.4033,42.4135,42.3827,42.3878,49400.0
2007-05-17 15:20:00,82.46,82.46,82.38,82.4,37300.0,42.3878,42.3878,42.3467,42.357,37300.0
2007-05-17 15:25:00,82.4,82.44,82.33,82.33,40000.0,42.357,42.3776,42.321,42.321,40000.0
2007-05-17 15:30:00,82.32,82.35,82.3,82.32,37900.0,42.3159,42.3313,42.3056,42.3159,37900.0
2007-05-17 15:35:00,82.33,82.33,82.2,82.25,36700.0,42.321,42.321,42.2542,42.2799,36700.0
2007-05-17 15:40:00,82.24,82.24,82.06,82.06,37300.0,42.2747,42.2747,42.1822,42.1822,37300.0
2007-05-17 15:45:00,82.06,82.1,81.98,82.0,144600.0,42.1822,42.2028,42.1411,42.1514,144600.0
2007-05-17 15:50:00,82.01,82.02,81.98,81.98,98900.0,42.1565,42.1617,42.1411,42.1411,98900.0
2007-05-17 15:55:00,81.99,82.0,81.89,82.0,224800.0,42.1462,42.1514,42.0948,42.1514,224800.0
2007-05-17 16:00:00,82.01,82.01,81.96,81.98,30000.0,42.1565,42.1565,42.1308,42.1411,30000.0
2007-05-17 16:05:00,82.0,82.0,82.0,82.0,300.0,42.1514,42.1514,42.1514,42.1514,300.0
2007-05-17 16:10:00,82.0,82.0,82.0,82.0,0.0,42.1514,42.1514,42.1514,42.1514,0.0
2007-05-18 09:30:00,82.16,82.21,82.04,82.04,37900.0,42.2336,42.2593,42.1719,42.1719,37900.0
2007-05-18 09:35:00,82.04,82.06,81.69,81.78,223800.0,42.1719,42.1822,41.992,42.0383,223800.0
2007-05-18 09:40:00,81.72,81.74,81.51,81.55,158500.0,42.0074,42.0177,41.8995,41.9201,158500.0
2007-05-18 09:45:00,81.51,81.54,81.28,81.35,155800.0,41.8995,41.9149,41.7813,41.8173,155800.0
2007-05-18 09:50:00,81.36,81.38,81.19,81.19,215400.0,41.8224,41.8327,41.735,41.735,215400.0
2007-05-18 09:55:00,81.21,81.41,81.17,81.32,120100.0,41.7453,41.8481,41.7247,41.8018,120100.0
2007-05-18 10:00:00,81.33,81.51,81.31,81.36,185000.0,41.807,41.8995,41.7967,41.8224,185000.0
2007-05-18 10:05:00,81.32,81.36,81.25,81.27,43800.0,41.8018,41.8224,41.7658,41.7761,43800.0
2007-05-18 10:10:00,81.25,81.32,81.22,81.26,97600.0,41.7658,41.8018,41.7504,41.771,97600.0
2007-05-18 10:15:00,81.26,81.29,81.08,81.08,61200.0,41.771,41.7864,41.6785,41.6785,61200.0
2007-05-18 10:20:00,81.07,81.14,80.9,80.9,193700.0,41.6733,41.7093,41.5859,41.5859,193700.0
2007-05-18 10:25:00,80.98,81.13,80.94,81.07,160400.0,41.6271,41.7042,41.6065,41.6733,160400.0
2007-05-18 10:30:00,81.07,81.28,81.05,81.21,204000.0,41.6733,41.7813,41.663,41.7453,204000.0
2007-05-18 10:35:00,81.19,81.19,81.13,81.13,116300.0,41.735,41.735,41.7042,41.7042,116300.0
2007-05-18 10:40:00,81.15,81.15,81.0,81.1,135600.0,41.7144,41.7144,41.6373,41.6887,135600.0
2007-05-18 10:45:00,81.09,81.24,81.09,81.17,69300.0,41.6836,41.7607,41.6836,41.7247,69300.0
2007-05-18 10:50:00,81.17,81.19,81.07,81.1,70600.0,41.7247,41.735,41.6733,41.6887,70600.0
2007-05-18 10:55:00,81.11,81.15,81.1,81.15,21400.0,41.6939,41.7144,41.6887,41.7144,21400.0
2007-05-18 11:00:00,81.15,81.15,81.05,81.07,7600.0,41.7144,41.7144,41.663,41.6733,7600.0
2007-05-18 11:05:00,81.06,81.1,81.01,81.08,28400.0,41.6682,41.6887,41.6425,41.6785,28400.0
2007-05-18 11:10:00,81.08,81.08,80.93,80.98,108100.0,41.6785,41.6785,41.6014,41.6271,108100.0
2007-05-18 11:15:00,80.98,81.0,80.9,80.95,34900.0,41.6271,41.6373,41.5859,41.6116,34900.0
2007-05-18 11:20:00,80.93,80.97,80.82,80.83,116400.0,41.6014,41.6219,41.5448,41.55,116400.0
2007-05-18 11:25:00,80.83,80.83,80.76,80.76,77400.0,41.55,41.55,41.514,41.514,77400.0
2007-05-18 11:30:00,80.75,80.8,80.67,80.68,134700.0,41.5088,41.5345,41.4677,41.4728,134700.0
2007-05-18 11:35:00,80.69,80.71,80.64,80.7,79500.0,41.478,41.4883,41.4523,41.4831,79500.0
2007-05-18 11:40:00,80.7,80.72,80.68,80.69,63800.0,41.4831,41.4934,41.4728,41.478,63800.0
2007-05-18 11:45:00,80.7,80.72,80.66,80.68,78600.0,41.4831,41.4934,41.4626,41.4728,78600.0
2007-05-18 11:50:00,80.68,80.71,80.66,80.68,318300.0,41.4728,41.4883,41.4626,41.4728,318300.0
2007-05-18 11:55:00,80.7,80.82,80.67,80.79,61000.0,41.4831,41.5448,41.4677,41.5294,61000.0
2007-05-18 12:00:00,80.75,80.81,80.74,80.79,43900.0,41.5088,41.5397,41.5037,41.5294,43900.0
2007-05-18 12:05:00,80.77,80.8,80.73,80.73,28400.0,41.5191,41.5345,41.4985,41.4985,28400.0
2007-05-18 12:10:00,80.76,80.82,80.74,80.82,27000.0,41.514,41.5448,41.5037,41.5448,27000.0
2007-05-18 12:15:00,80.82,80.82,80.78,80.79,11900.0,41.5448,41.5448,41.5242,41.5294,11900.0
2007-05-18 12:20:00,80.79,80.9,80.78,80.9,77700.0,41.5294,41.5859,41.5242,41.5859,77700.0
2007-05-18 12:25:00,80.9,81.01,80.9,81.01,149200.0,41.5859,41.6425,41.5859,41.6425,149200.0
2007-05-18 12:30:00,81.01,81.06,80.97,81.06,116900.0,41.6425,41.6682,41.6219,41.6682,116900.0
2007-05-18 12:35:00,81.06,81.39,81.06,81.38,292000.0,41.6682,41.8378,41.6682,41.8327,292000.0
2007-05-18 12:40:00,81.32,81.63,81.32,81.57,548500.0,41.8018,41.9612,41.8018,41.9303,548500.0
2007-05-18 12:45:00,81.6,81.66,81.33,81.4,153700.0,41.9458,41.9766,41.807,41.843,153700.0
2007-05-18 12:50:00,81.4,81.51,81.35,81.51,66600.0,41.843,41.8995,41.8173,41.8995,66600.0
2007-05-18 12:55:00,81.51,81.56,81.46,81.46,42800.0,41.8995,41.9252,41.8738,41.8738,42800.0
2007-05-18 13:00:00,81.46,81.49,81.41,81.46,14400.0,41.8738,41.8892,41.8481,41.8738,14400.0
2007-05-18 13:05:00,81.46,81.49,81.43,81.44,14700.0,41.8738,41.8892,41.8584,41.8635,14700.0
2007-05-18 13:10:00,81.42,81.43,81.32,81.35,60200.0,41.8532,41.8584,41.8018,41.8173,60200.0
2007-05-18 13:15:00,81.35,81.36,81.24,81.24,35300.0,41.8173,41.8224,41.7607,41.7607,35300.0
2007-05-18 13:20:00,81.24,81.24,81.15,81.15,38600.0,41.7607,41.7607,41.7144,41.7144,38600.0
2007-05-18 13:25:00,81.15,81.15,81.09,81.09,17700.0,41.7144,41.7144,41.6836,41.6836,17700.0
2007-05-18 13:30:00,81.09,81.12,81.06,81.09,4800.0,41.6836,41.699,41.6682,41.6836,4800.0
2007-05-18 13:35:00,81.08,81.09,81.02,81.02,6800.0,41.6785,41.6836,41.6476,41.6476,6800.0
2007-05-18 13:40:00,81.05,81.17,81.05,81.15,24900.0,41.663,41.7247,41.663,41.7144,24900.0
2007-05-18 13:45:00,81.15,81.19,81.15,81.16,45000.0,41.7144,41.735,41.7144,41.7196,45000.0
2007-05-18 13:50:00,81.11,81.16,81.09,81.16,5400.0,41.6939,41.7196,41.6836,41.7196,5400.0
2007-05-18 13:55:00,81.16,81.16,81.09,81.12,57300.0,41.7196,41.7196,41.6836,41.699,57300.0
2007-05-18 14:00:00,81.12,81.25,81.11,81.25,29800.0,41.699,41.7658,41.6939,41.7658,29800.0
2007-05-18 14:05:00,81.25,81.37,81.24,81.35,25700.0,41.7658,41.8275,41.7607,41.8173,25700.0
2007-05-18 14:10:00,81.36,81.51,81.36,81.5,52500.0,41.8224,41.8995,41.8224,41.8944,52500.0
2007-05-18 14:15:00,81.5,81.79,81.5,81.79,166400.0,41.8944,42.0434,41.8944,42.0434,166400.0
2007-05-18 14:20:00,81.8,81.87,81.73,81.73,73300.0,42.0486,42.0846,42.0126,42.0126,73300.0
2007-05-18 14:25:00,81.76,81.76,81.5,81.51,42100.0,42.028,42.028,41.8944,41.8995,42100.0
2007-05-18 14:30:00,81.51,81.59,81.36,81.39,102500.0,41.8995,41.9406,41.8224,41.8378,102500.0
2007-05-18 14:35:00,81.36,81.45,81.33,81.42,119100.0,41.8224,41.8687,41.807,41.8532,119100.0
2007-05-18 14:40:00,81.44,81.44,81.24,81.25,67000.0,41.8635,41.8635,41.7607,41.7658,67000.0
2007-05-18 14:45:00,81.26,81.27,81.22,81.27,35700.0,41.771,41.7761,41.7504,41.7761,35700.0
2007-05-18 14:50:00,81.26,81.28,81.19,81.2,79300.0,41.771,41.7813,41.735,41.7401,79300.0
2007-05-18 14:55:00,81.22,81.28,81.19,81.25,53300.0,41.7504,41.7813,41.735,41.7658,53300.0
2007-05-18 15:00:00,81.24,81.38,81.24,81.38,167600.0,41.7607,41.8327,41.7607,41.8327,167600.0
2007-05-18 15:05:00,81.4,81.4,81.23,81.25,139900.0,41.843,41.843,41.7556,41.7658,139900.0
2007-05-18 15:10:00,81.24,81.31,81.23,81.29,17100.0,41.7607,41.7967,41.7556,41.7864,17100.0
2007-05-18 15:15:00,81.27,81.29,81.21,81.29,29500.0,41.7761,41.7864,41.7453,41.7864,29500.0
2007-05-18 15:20:00,81.29,81.37,81.26,81.29,69700.0,41.7864,41.8275,41.771,41.7864,69700.0
2007-05-18 15:25:00,81.3,81.31,81.27,81.3,3700.0,41.7915,41.7967,41.7761,41.7915,3700.0
2007-05-18 15:30:00,81.28,81.36,81.25,81.32,16100.0,41.7813,41.8224,41.7658,41.8018,16100.0
2007-05-18 15:35:00,81.28,81.35,81.28,81.29,45600.0,41.7813,41.8173,41.7813,41.7864,45600.0
2007-05-18 15:40:00,81.3,81.35,81.25,81.27,96700.0,41.7915,41.8173,41.7658,41.7761,96700.0
2007-05-18 15:45:00,81.26,81.26,81.09,81.09,54700.0,41.771,41.771,41.6836,41.6836,54700.0
2007-05-18 15:50:00,81.09,81.12,81.07,81.11,62800.0,41.6836,41.699,41.6733,41.6939,62800.0
2007-05-18 15:55:00,81.12,81.12,81.01,81.02,208500.0,41.699,41.699,41.6425,41.6476,208500.0
2007-05-18 16:00:00,80.99,81.06,80.96,81.06,5700.0,41.6322,41.6682,41.6168,41.6682,5700.0
2007-05-18 16:05:00,81.06,81.06,81.06,81.06,500.0,41.6682,41.6682,41.6682,41.6682,500.0
2007-05-18 16:10:00,81.1,81.1,81.1,81.1,900.0,41.6887,41.6887,41.6887,41.6887,900.0
2007-05-21 09:30:00,80.98,81.25,80.75,81.02,82400.0,41.6271,41.7658,41.5088,41.6476,82400.0
2007-05-21 09:35:00,81.07,81.24,81.03,81.18,113000.0,41.6733,41.7607,41.6528,41.7299,113000.0
2007-05-21 09:40:00,81.18,81.23,81.09,81.18,57500.0,41.7299,41.7556,41.6836,41.7299,57500.0
2007-05-21 09:45:00,81.18,81.23,81.17,81.2,30700.0,41.7299,41.7556,41.7247,41.7401,30700.0
2007-05-21 09:50:00,81.23,81.24,81.12,81.19,73100.0,41.7556,41.7607,41.699,41.735,73100.0
2007-05-21 09:55:00,81.19,81.32,81.19,81.28,108900.0,41.735,41.8018,41.735,41.7813,108900.0
2007-05-21 10:00:00,81.26,81.35,81.23,81.35,115100.0,41.771,41.8173,41.7556,41.8173,115100.0
2007-05-21 10:05:00,81.35,81.6,81.34,81.6,188600.0,41.8173,41.9458,41.8121,41.9458,188600.0
2007-05-21 10:10:00,81.6,81.69,81.53,81.67,112800.0,41.9458,41.992,41.9098,41.9817,112800.0
2007-05-21 10:15:00,81.67,81.78,81.64,81.71,255200.0,41.9817,42.0383,41.9663,42.0023,255200.0
2007-05-21 10:20:00,81.7,81.72,81.63,81.68,158700.0,41.9972,42.0074,41.9612,41.9869,158700.0
2007-05-21 10:25:00,81.67,81.67,81.53,81.54,47600.0,41.9817,41.9817,41.9098,41.9149,47600.0
2007-05-21 10:30:00,81.55,81.65,81.54,81.58,48900.0,41.9201,41.9715,41.9149,41.9355,48900.0
2007-05-21 10:35:00,81.58,81.66,81.55,81.61,16500.0,41.9355,41.9766,41.9201,41.9509,16500.0
2007-05-21 10:40:00,81.64,81.7,81.64,81.7,117000.0,41.9663,41.9972,41.9663,41.9972,117000.0
2007-05-21 10:45:00,81.7,81.73,81.66,81.72,61400.0,41.9972,42.0126,41.9766,42.0074,61400.0
2007-05-21 10:50:00,81.72,81.81,81.68,81.75,82300.0,42.0074,42.0537,41.9869,42.0229,82300.0
2007-05-21 10:55:00,81.76,81.8,81.74,81.75,100500.0,42.028,42.0486,42.0177,42.0229,100500.0
2007-05-21 11:00:00,81.75,81.79,81.73,81.79,55800.0,42.0229,42.0434,42.0126,42.0434,55800.0
2007-05-21 11:05:00,81.79,81.87,81.79,81.85,16700.0,42.0434,42.0846,42.0434,42.0743,16700.0
2007-05-21 11:10:00,81.84,81.87,81.84,81.84,13700.0,42.0691,42.0846,42.0691,42.0691,13700.0
2007-05-21 11:15:00,81.86,82.04,81.84,82.01,27700.0,42.0794,42.1719,42.0691,42.1565,27700.0
2007-05-21 11:20:00,82.05,82.11,82.02,82.07,76000.0,42.1771,42.2079,42.1617,42.1874,76000.0
2007-05-21 11:25:00,82.09,82.1,81.99,82.07,26100.0,42.1976,42.2028,42.1462,42.1874,26100.0
2007-05-21 11:30:00,82.08,82.08,81.92,81.94,57800.0,42.1925,42.1925,42.1103,42.1205,57800.0
2007-05-21 11:35:00,81.97,82.01,81.96,82.0,109900.0,42.136,42.1565,42.1308,42.1514,109900.0
2007-05-21 11:40:00,82.0,82.02,81.98,81.98,3900.0,42.1514,42.1617,42.1411,42.1411,3900.0
2007-05-21 11:45:00,82.01,82.01,81.97,82.0,19900.0,42.1565,42.1565,42.136,42.1514,19900.0
2007-05-21 11:50:00,82.0,82.08,82.0,82.08,11100.0,42.1514,42.1925,42.1514,42.1925,11100.0
2007-05-21 11:55:00,82.14,82.3,82.13,82.3,40800.0,42.2233,42.3056,42.2182,42.3056,40800.0
2007-05-21 12:00:00,82.28,82.31,82.22,82.22,22200.0,42.2953,42.3107,42.2645,42.2645,22200.0
2007-05-21 12:05:00,82.2,82.35,82.2,82.34,28500.0,42.2542,42.3313,42.2542,42.3262,28500.0
2007-05-21 12:10:00,82.36,82.39,82.26,82.31,26500.0,42.3364,42.3519,42.285,42.3107,26500.0
2007-05-21 12:15:00,82.28,82.28,82.12,82.12,27100.0,42.2953,42.2953,42.2131,42.2131,27100.0
2007-05-21 12:20:00,82.14,82.17,82.0,82.08,72600.0,42.2233,42.2388,42.1514,42.1925,72600.0
2007-05-21 12:25:00,82.07,82.19,82.06,82.18,64400.0,42.1874,42.249,42.1822,42.2439,64400.0
2007-05-21 12:30:00,82.17,82.22,82.15,82.17,5000.0,42.2388,42.2645,42.2285,42.2388,5000.0
2007-05-21 12:35:00,82.16,82.2,82.1,82.1,21900.0,42.2336,42.2542,42.2028,42.2028,21900.0
2007-05-21 12:40:00,82.1,82.13,82.09,82.1,12400.0,42.2028,42.2182,42.1976,42.2028,12400.0
2007-05-21 12:45:00,82.1,82.28,82.1,82.28,185500.0,42.2028,42.2953,42.2028,42.2953,185500.0
2007-05-21 12:50:00,82.28,82.34,82.26,82.33,31500.0,42.2953,42.3262,42.285,42.321,31500.0
2007-05-21 12:55:00,82.34,82.4,82.34,82.4,17300.0,42.3262,42.357,42.3262,42.357,17300.0
2007-05-21 13:00:00,82.4,82.55,82.4,82.53,24700.0,42.357,42.4341,42.357,42.4238,24700.0
2007-05-21 13:05:00,82.52,82.52,82.33,82.36,23900.0,42.4187,42.4187,42.321,42.3364,23900.0
2007-05-21 13:10:00,82.31,82.36,82.27,82.33,23000.0,42.3107,42.3364,42.2902,42.321,23000.0
2007-05-21 13:15:00,82.35,82.43,82.35,82.39,2100.0,42.3313,42.3724,42.3313,42.3519,2100.0
2007-05-21 13:20:00,82.38,82.5,82.29,82.35,10800.0,42.3467,42.4084,42.3005,42.3313,10800.0
2007-05-21 13:25:00,82.37,82.4,82.37,82.39,62800.0,42.3416,42.357,42.3416,42.3519,62800.0
2007-05-21 13:30:00,82.35,82.35,82.12,82.12,25600.0,42.3313,42.3313,42.2131,42.2131,25600.0
2007-05-21 13:35:00,82.1,82.11,81.99,82.11,38700.0,42.2028,42.2079,42.1462,42.2079,38700.0
2007-05-21 13:40:00,82.11,82.11,81.95,81.97,18600.0,42.2079,42.2079,42.1257,42.136,18600.0
2007-05-21 13:45:00,81.95,82.08,81.93,82.06,149100.0,42.1257,42.1925,42.1154,42.1822,149100.0
2007-05-21 13:50:00,82.07,82.1,82.0,82.05,70300.0,42.1874,42.2028,42.1514,42.1771,70300.0
2007-05-21 13:55:00,82.02,82.05,82.02,82.05,26000.0,42.1617,42.1771,42.1617,42.1771,26000.0
2007-05-21 14:00:00,82.03,82.08,82.03,82.08,36500.0,42.1668,42.1925,42.1668,42.1925,36500.0
2007-05-21 14:05:00,82.08,82.1,82.06,82.1,3000.0,42.1925,42.2028,42.1822,42.2028,3000.0
2007-05-21 14:10:00,82.1,82.1,82.04,82.04,118500.0,42.2028,42.2028,42.1719,42.1719,118500.0
2007-05-21 14:15:00,82.03,82.06,82.03,82.05,51600.0,42.1668,42.1822,42.1668,42.1771,51600.0
2007-05-21 14:20:00,82.05,82.07,82.05,82.07,50800.0,42.1771,42.1874,42.1771,42.1874,50800.0
2007-05-21 14:25:00,82.06,82.06,81.99,81.99,34500.0,42.1822,42.1822,42.1462,42.1462,34500.0
2007-05-21 14:30:00,82.04,82.04,82.02,82.03,25300.0,42.1719,42.1719,42.1617,42.1668,25300.0
2007-05-21 14:35:00,82.03,82.08,82.03,82.06,3400.0,42.1668,42.1925,42.1668,42.1822,3400.0
2007-05-21 14:40:00,82.08,82.16,82.07,82.1,101300.0,42.1925,42.2336,42.1874,42.2028,101300.0
2007-05-21 14:45:00,82.1,82.15,82.1,82.13,57000.0,42.2028,42.2285,42.2028,42.2182,57000.0
2007-05-21 14:50:00,82.14,82.19,82.07,82.07,83900.0,42.2233,42.249,42.1874,42.1874,83900.0
2007-05-21 14:55:00,82.07,82.08,81.87,81.89,45300.0,42.1874,42.1925,42.0846,42.0948,45300.0
2007-05-21 15:00:00,81.96,81.96,81.79,81.79,16600.0,42.1308,42.1308,42.0434,42.0434,16600.0
2007-05-21 15:05:00,81.79,81.81,81.68,81.68,81500.0,42.0434,42.0537,41.9869,41.9869,81500.0
2007-05-21 15:10:00,81.68,81.93,81.68,81.93,72500.0,41.9869,42.1154,41.9869,42.1154,72500.0
2007-05-21 15:15:00,81.93,81.93,81.77,81.82,48500.0,42.1154,42.1154,42.0331,42.0589,48500.0
2007-05-21 15:20:00,81.82,81.84,81.72,81.75,66800.0,42.0589,42.0691,42.0074,42.0229,66800.0
2007-05-21 15:25:00,81.78,81.84,81.66,81.66,21500.0,42.0383,42.0691,41.9766,41.9766,21500.0
2007-05-21 15:30:00,81.66,81.75,81.66,81.68,43100.0,41.9766,42.0229,41.9766,41.9869,43100.0
2007-05-21 15:35:00,81.71,81.75,81.69,81.75,33500.0,42.0023,42.0229,41.992,42.0229,33500.0
2007-05-21 15:40:00,81.81,81.86,81.8,81.85,60300.0,42.0537,42.0794,42.0486,42.0743,60300.0
2007-05-21 15:45:00,81.85,81.88,81.74,81.74,16900.0,42.0743,42.0897,42.0177,42.0177,16900.0
2007-05-21 15:50:00,81.74,81.77,81.69,81.69,47400.0,42.0177,42.0331,41.992,41.992,47400.0
2007-05-21 15:55:00,81.7,81.7,81.61,81.63,88300.0,41.9972,41.9972,41.9509,41.9612,88300.0
2007-05-21 16:00:00,81.7,81.72,81.58,81.58,800.0,41.9972,42.0074,41.9355,41.9355,800.0
2007-05-21 16:05:00,81.69,81.69,81.69,81.69,500.0,41.992,41.992,41.992,41.992,500.0
2007-05-21 16:10:00,81.69,81.69,81.69,81.69,0.0,41.992,41.992,41.992,41.992,0.0
2007-05-22 09:30:00,81.9,82.2,81.9,82.04,150200.0,42.1,42.2542,42.1,42.1719,150200.0
2007-05-22 09:35:00,82.03,82.24,81.98,81.99,140600.0,42.1668,42.2747,42.1411,42.1462,140600.0
2007-05-22 09:40:00,82.01,82.15,81.98,82.04,158700.0,42.1565,42.2285,42.1411,42.1719,158700.0
2007-05-22 09:45:00,82.04,82.08,81.78,81.83,122900.0,42.1719,42.1925,42.0383,42.064,122900.0
2007-05-22 09:50:00,81.83,82.02,81.76,82.02,71100.0,42.064,42.1617,42.028,42.1617,71100.0
2007-05-22 09:55:00,82.01,82.18,81.96,82.14,115600.0,42.1565,42.2439,42.1308,42.2233,115600.0
2007-05-22 10:00:00,82.15,82.34,82.04,82.33,102700.0,42.2285,42.3262,42.1719,42.321,102700.0
2007-05-22 10:05:00,82.32,82.37,82.08,82.11,109800.0,42.3159,42.3416,42.1925,42.2079,109800.0
2007-05-22 10:10:00,82.13,82.3,82.13,82.15,65200.0,42.2182,42.3056,42.2182,42.2285,65200.0
2007-05-22 10:15:00,82.14,82.17,82.03,82.03,75200.0,42.2233,42.2388,42.1668,42.1668,75200.0
2007-05-22 10:20:00,82.0,82.13,81.99,82.1,48800.0,42.1514,42.2182,42.1462,42.2028,48800.0
2007-05-22 10:25:00,82.08,82.3,82.08,82.3,88000.0,42.1925,42.3056,42.1925,42.3056,88000.0
2007-05-22 10:30:00,82.35,82.41,82.35,82.4,150000.0,42.3313,42.3621,42.3313,42.357,150000.0
2007-05-22 10:35:00,82.41,82.5,82.35,82.35,194100.0,42.3621,42.4084,42.3313,42.3313,194100.0
2007-05-22 10:40:00,82.36,82.47,82.36,82.45,26000.0,42.3364,42.393,42.3364,42.3827,26000.0
2007-05-22 10:45:00,82.41,82.45,82.27,82.35,68600.0,42.3621,42.3827,42.2902,42.3313,68600.0
2007-05-22 10:50:00,82.35,82.38,82.27,82.33,59900.0,42.3313,42.3467,42.2902,42.321,59900.0
2007-05-22 10:55:00,82.37,82.41,82.33,82.33,18000.0,42.3416,42.3621,42.321,42.321,18000.0
2007-05-22 11:00:00,82.36,82.37,82.27,82.35,74000.0,42.3364,42.3416,42.2902,42.3313,74000.0
2007-05-22 11:05:00,82.36,82.4,82.34,82.38,24800.0,42.3364,42.357,42.3262,42.3467,24800.0
2007-05-22 11:10:00,82.4,82.48,82.4,82.45,84600.0,42.357,42.3981,42.357,42.3827,84600.0
2007-05-22 11:15:00,82.45,82.48,82.41,82.45,22000.0,42.3827,42.3981,42.3621,42.3827,22000.0
2007-05-22 11:20:00,82.45,82.52,82.45,82.5,28500.0,42.3827,42.4187,42.3827,42.4084,28500.0
2007-05-22 11:25:00,82.51,82.53,82.46,82.49,33700.0,42.4135,42.4238,42.3878,42.4033,33700.0
2007-05-22 11:30:00,82.5,82.51,82.45,82.47,74100.0,42.4084,42.4135,42.3827,42.393,74100.0
2007-05-22 11:35:00,82.47,82.47,82.39,82.42,38800.0,42.393,42.393,42.3519,42.3673,38800.0
2007-05-22 11:40:00,82.42,82.44,82.37,82.37,14600.0,42.3673,42.3776,42.3416,42.3416,14600.0
2007-05-22 11:45:00,82.33,82.43,82.33,82.42,120700.0,42.321,42.3724,42.321,42.3673,120700.0
2007-05-22 11:50:00,82.38,82.46,82.38,82.44,30100.0,42.3467,42.3878,42.3467,42.3776,30100.0
2007-05-22 11:55:00,82.42,82.44,82.31,82.32,30900.0,42.3673,42.3776,42.3107,42.3159,30900.0
2007-05-22 12:00:00,82.36,82.36,82.34,82.35,10100.0,42.3364,42.3364,42.3262,42.3313,10100.0
2007-05-22 12:05:00,82.36,82.41,82.31,82.41,12600.0,42.3364,42.3621,42.3107,42.3621,12600.0
2007-05-22 12:10:00,82.41,82.42,82.36,82.39,25800.0,42.3621,42.3673,42.3364,42.3519,25800.0
2007-05-22 12:15:00,82.39,82.45,82.39,82.4,59700.0,42.3519,42.3827,42.3519,42.357,59700.0
2007-05-22 12:20:00,82.42,82.53,82.42,82.53,18300.0,42.3673,42.4238,42.3673,42.4238,18300.0
2007-05-22 12:25:00,82.53,82.53,82.49,82.5,37200.0,42.4238,42.4238,42.4033,42.4084,37200.0
2007-05-22 12:30:00,82.55,82.6,82.55,82.57,37900.0,42.4341,42.4598,42.4341,42.4444,37900.0
2007-05-22 12:35:00,82.61,82.69,82.59,82.65,84800.0,42.4649,42.5061,42.4547,42.4855,84800.0
2007-05-22 12:40:00,82.65,82.7,82.65,82.7,26000.0,42.4855,42.5112,42.4855,42.5112,26000.0
2007-05-22 12:45:00,82.68,82.7,82.61,82.65,15000.0,42.5009,42.5112,42.4649,42.4855,15000.0
2007-05-22 12:50:00,82.66,82.78,82.66,82.78,58200.0,42.4906,42.5523,42.4906,42.5523,58200.0
2007-05-22 12:55:00,82.81,82.85,82.72,82.73,60400.0,42.5678,42.5883,42.5215,42.5266,60400.0
2007-05-22 13:00:00,82.75,82.75,82.64,82.68,15200.0,42.5369,42.5369,42.4804,42.5009,15200.0
2007-05-22 13:05:00,82.68,82.73,82.62,82.73,67400.0,42.5009,42.5266,42.4701,42.5266,67400.0
2007-05-22 13:10:00,82.75,82.8,82.73,82.73,42700.0,42.5369,42.5626,42.5266,42.5266,42700.0
2007-05-22 13:15:00,82.72,82.75,82.63,82.63,151400.0,42.5215,42.5369,42.4752,42.4752,151400.0
2007-05-22 13:20:00,82.64,82.7,82.63,82.68,9600.0,42.4804,42.5112,42.4752,42.5009,9600.0
2007-05-22 13:25:00,82.69,82.71,82.68,82.68,11900.0,42.5061,42.5163,42.5009,42.5009,11900.0
2007-05-22 13:30:00,82.68,82.72,82.68,82.71,11100.0,42.5009,42.5215,42.5009,42.5163,11100.0
2007-05-22 13:35:00,82.75,82.75,82.67,82.71,21400.0,42.5369,42.5369,42.4958,42.5163,21400.0
2007-05-22 13:40:00,82.71,82.76,82.69,82.76,11900.0,42.5163,42.5421,42.5061,42.5421,11900.0
2007-05-22 13:45:00,82.77,82.79,82.76,82.79,10200.0,42.5472,42.5575,42.5421,42.5575,10200.0
2007-05-22 13:50:00,82.79,82.96,82.79,82.91,40500.0,42.5575,42.6449,42.5575,42.6192,40500.0
2007-05-22 13:55:00,82.9,82.98,82.85,82.93,103200.0,42.614,42.6551,42.5883,42.6294,103200.0
2007-05-22 14:00:00,82.94,82.97,82.94,82.97,22200.0,42.6346,42.65,42.6346,42.65,22200.0
2007-05-22 14:05:00,82.97,83.12,82.97,83.11,72100.0,42.65,42.7271,42.65,42.722,72100.0
2007-05-22 14:10:00,83.11,83.18,83.11,83.15,21100.0,42.722,42.7579,42.722,42.7425,21100.0
2007-05-22 14:15:00,83.17,83.17,83.04,83.04,47900.0,42.7528,42.7528,42.686,42.686,47900.0
2007-05-22 14:20:00,83.04,83.06,82.96,83.0,89500.0,42.686,42.6963,42.6449,42.6654,89500.0
2007-05-22 14:25:00,83.0,83.04,83.0,83.03,21000.0,42.6654,42.686,42.6654,42.6808,21000.0
2007-05-22 14:30:00,83.04,83.16,83.03,83.16,39500.0,42.686,42.7477,42.6808,42.7477,39500.0
2007-05-22 14:35:00,83.14,83.33,83.02,83.07,64200.0,42.7374,42.8351,42.6757,42.7014,64200.0
2007-05-22 14:40:00,83.06,83.32,83.06,83.16,49600.0,42.6963,42.8299,42.6963,42.7477,49600.0
2007-05-22 14:45:00,83.15,83.17,83.07,83.07,56000.0,42.7425,42.7528,42.7014,42.7014,56000.0
2007-05-22 14:50:00,83.08,83.3,83.02,83.11,66200.0,42.7065,42.8196,42.6757,42.722,66200.0
2007-05-22 14:55:00,83.11,83.17,83.02,83.11,107000.0,42.722,42.7528,42.6757,42.722,107000.0
2007-05-22 15:00:00,83.11,83.14,83.05,83.06,43700.0,42.722,42.7374,42.6911,42.6963,43700.0
2007-05-22 15:05:00,83.05,83.16,83.05,83.14,19400.0,42.6911,42.7477,42.6911,42.7374,19400.0
2007-05-22 15:10:00,83.15,83.15,83.03,83.03,40600.0,42.7425,42.7425,42.6808,42.6808,40600.0
2007-05-22 15:15:00,83.04,83.05,82.94,82.97,47400.0,42.686,42.6911,42.6346,42.65,47400.0
2007-05-22 15:20:00,82.96,83.08,82.96,83.0,39200.0,42.6449,42.7065,42.6449,42.6654,39200.0
2007-05-22 15:25:00,83.02,83.16,83.0,83.07,55800.0,42.6757,42.7477,42.6654,42.7014,55800.0
2007-05-22 15:30:00,83.04,83.09,83.04,83.06,62200.0,42.686,42.7117,42.686,42.6963,62200.0
2007-05-22 15:35:00,83.05,83.17,82.97,83.02,93200.0,42.6911,42.7528,42.65,42.6757,93200.0
2007-05-22 15:40:00,83.0,83.1,83.0,83.0,87400.0,42.6654,42.7168,42.6654,42.6654,87400.0
2007-05-22 15:45:00,83.0,83.0,82.84,82.87,110000.0,42.6654,42.6654,42.5832,42.5986,110000.0
2007-05-22 15:50:00,82.86,82.91,82.82,82.82,154600.0,42.5935,42.6192,42.5729,42.5729,154600.0
2007-05-22 15:55:00,82.82,82.84,82.64,82.73,183600.0,42.5729,42.5832,42.4804,42.5266,183600.0
2007-05-22 16:00:00,82.66,82.7,82.66,82.7,1400.0,42.4906,42.5112,42.4906,42.5112,1400.0
2007-05-22 16:05:00,82.63,82.63,82.63,82.63,2000.0,42.4752,42.4752,42.4752,42.4752,2000.0
2007-05-22 16:10:00,82.62,82.65,82.62,82.65,2600.0,42.4701,42.4855,42.4701,42.4855,2600.0
2007-05-23 09:30:00,83.04,83.36,82.95,83.23,82700.0,42.686,42.8505,42.6397,42.7836,82700.0
2007-05-23 09:35:00,83.22,83.35,83.05,83.24,167000.0,42.7785,42.8453,42.6911,42.7888,167000.0
2007-05-23 09:40:00,83.22,83.35,83.08,83.35,65500.0,42.7785,42.8453,42.7065,42.8453,65500.0
2007-05-23 09:45:00,83.31,83.37,83.18,83.31,152000.0,42.8248,42.8556,42.7579,42.8248,152000.0
2007-05-23 09:50:00,83.33,83.35,83.22,83.3,106500.0,42.8351,42.8453,42.7785,42.8196,106500.0
2007-05-23 09:55:00,83.26,83.45,83.26,83.35,19200.0,42.7991,42.8967,42.7991,42.8453,19200.0
2007-05-23 10:00:00,83.35,83.6,83.29,83.5,67100.0,42.8453,42.9738,42.8145,42.9224,67100.0
2007-05-23 10:05:00,83.51,83.58,83.43,83.5,32500.0,42.9276,42.9636,42.8865,42.9224,32500.0
2007-05-23 10:10:00,83.5,83.5,83.41,83.44,42200.0,42.9224,42.9224,42.8762,42.8916,42200.0
2007-05-23 10:15:00,83.46,83.52,83.36,83.52,82100.0,42.9019,42.9327,42.8505,42.9327,82100.0
2007-05-23 10:20:00,83.51,83.51,83.37,83.45,50200.0,42.9276,42.9276,42.8556,42.8967,50200.0
2007-05-23 10:25:00,83.45,83.52,83.42,83.45,53000.0,42.8967,42.9327,42.8813,42.8967,53000.0
2007-05-23 10:30:00,83.44,83.48,83.33,83.45,96600.0,42.8916,42.9122,42.8351,42.8967,96600.0
2007-05-23 10:35:00,83.45,83.46,83.37,83.4,58700.0,42.8967,42.9019,42.8556,42.871,58700.0
2007-05-23 10:40:00,83.4,83.53,83.33,83.45,73700.0,42.871,42.9379,42.8351,42.8967,73700.0
2007-05-23 10:45:00,83.45,83.5,83.38,83.42,21800.0,42.8967,42.9224,42.8608,42.8813,21800.0
2007-05-23 10:50:00,83.44,83.52,83.35,83.45,35600.0,42.8916,42.9327,42.8453,42.8967,35600.0
2007-05-23 10:55:00,83.45,83.49,83.42,83.47,9400.0,42.8967,42.9173,42.8813,42.907,9400.0
2007-05-23 11:00:00,83.48,83.49,83.44,83.47,11700.0,42.9122,42.9173,42.8916,42.907,11700.0
2007-05-23 11:05:00,83.48,83.51,83.44,83.51,6000.0,42.9122,42.9276,42.8916,42.9276,6000.0
2007-05-23 11:10:00,83.5,83.51,83.35,83.35,14900.0,42.9224,42.9276,42.8453,42.8453,14900.0
2007-05-23 11:15:00,83.36,83.42,83.27,83.35,41800.0,42.8505,42.8813,42.8042,42.8453,41800.0
2007-05-23 11:20:00,83.35,83.39,83.33,83.38,17200.0,42.8453,42.8659,42.8351,42.8608,17200.0
2007-05-23 11:25:00,83.37,83.38,83.35,83.36,31500.0,42.8556,42.8608,42.8453,42.8505,31500.0
2007-05-23 11:30:00,83.36,83.36,83.2,83.26,20800.0,42.8505,42.8505,42.7682,42.7991,20800.0
2007-05-23 11:35:00,83.27,83.34,83.25,83.34,34600.0,42.8042,42.8402,42.7939,42.8402,34600.0
2007-05-23 11:40:00,83.33,83.41,83.33,83.37,32300.0,42.8351,42.8762,42.8351,42.8556,32300.0
2007-05-23 11:45:00,83.4,83.44,83.37,83.43,120400.0,42.871,42.8916,42.8556,42.8865,120400.0
2007-05-23 11:50:00,83.43,83.49,83.42,83.42,106700.0,42.8865,42.9173,42.8813,42.8813,106700.0
2007-05-23 11:55:00,83.42,83.43,83.34,83.34,6500.0,42.8813,42.8865,42.8402,42.8402,6500.0
2007-05-23 12:00:00,83.34,83.42,83.3,83.39,62200.0,42.8402,42.8813,42.8196,42.8659,62200.0
2007-05-23 12:05:00,83.4,83.4,83.3,83.32,31500.0,42.871,42.871,42.8196,42.8299,31500.0
2007-05-23 12:10:00,83.31,83.35,83.28,83.3,102500.0,42.8248,42.8453,42.8094,42.8196,102500.0
2007-05-23 12:15:00,83.31,83.43,83.31,83.36,71800.0,42.8248,42.8865,42.8248,42.8505,71800.0
2007-05-23 12:20:00,83.37,83.4,83.32,83.36,29300.0,42.8556,42.871,42.8299,42.8505,29300.0
2007-05-23 12:25:00,83.35,83.39,83.3,83.36,15500.0,42.8453,42.8659,42.8196,42.8505,15500.0
2007-05-23 12:30:00,83.36,83.4,83.34,83.4,32900.0,42.8505,42.871,42.8402,42.871,32900.0
2007-05-23 12:35:00,83.39,83.4,83.28,83.3,13900.0,42.8659,42.871,42.8094,42.8196,13900.0
2007-05-23 12:40:00,83.3,83.39,83.3,83.38,11300.0,42.8196,42.8659,42.8196,42.8608,11300.0
2007-05-23 12:45:00,83.38,83.4,83.28,83.35,18000.0,42.8608,42.871,42.8094,42.8453,18000.0
2007-05-23 12:50:00,83.36,83.39,83.31,83.36,3600.0,42.8505,42.8659,42.8248,42.8505,3600.0
2007-05-23 12:55:00,83.32,83.33,83.3,83.31,2900.0,42.8299,42.8351,42.8196,42.8248,2900.0
2007-05-23 13:00:00,83.32,83.36,83.29,83.3,7000.0,42.8299,42.8505,42.8145,42.8196,7000.0
2007-05-23 13:05:00,83.29,83.39,83.27,83.39,8700.0,42.8145,42.8659,42.8042,42.8659,8700.0
2007-05-23 13:10:00,83.37,83.37,83.3,83.33,8500.0,42.8556,42.8556,42.8196,42.8351,8500.0
2007-05-23 13:15:00,83.34,83.34,83.26,83.27,18200.0,42.8402,42.8402,42.7991,42.8042,18200.0
2007-05-23 13:20:00,83.26,83.3,83.25,83.29,19800.0,42.7991,42.8196,42.7939,42.8145,19800.0
2007-05-23 13:25:00,83.25,83.26,83.22,83.25,33300.0,42.7939,42.7991,42.7785,42.7939,33300.0
2007-05-23 13:30:00,83.22,83.24,83.19,83.22,66800.0,42.7785,42.7888,42.7631,42.7785,66800.0
2007-05-23 13:35:00,83.22,83.23,83.12,83.17,119500.0,42.7785,42.7836,42.7271,42.7528,119500.0
2007-05-23 13:40:00,83.15,83.16,83.04,83.04,27400.0,42.7425,42.7477,42.686,42.686,27400.0
2007-05-23 13:45:00,83.04,83.06,82.99,83.0,26600.0,42.686,42.6963,42.6603,42.6654,26600.0
2007-05-23 13:50:00,83.0,83.0,82.94,82.97,46300.0,42.6654,42.6654,42.6346,42.65,46300.0
2007-05-23 13:55:00,82.94,82.95,82.86,82.9,30900.0,42.6346,42.6397,42.5935,42.614,30900.0
2007-05-23 14:00:00,82.91,82.99,82.76,82.8,85400.0,42.6192,42.6603,42.5421,42.5626,85400.0
2007-05-23 14:05:00,82.8,82.88,82.75,82.85,59900.0,42.5626,42.6037,42.5369,42.5883,59900.0
2007-05-23 14:10:00,82.86,82.86,82.75,82.82,27600.0,42.5935,42.5935,42.5369,42.5729,27600.0
2007-05-23 14:15:00,82.82,82.83,82.59,82.59,58000.0,42.5729,42.578,42.4547,42.4547,58000.0
2007-05-23 14:20:00,82.59,82.59,82.43,82.45,84800.0,42.4547,42.4547,42.3724,42.3827,84800.0
2007-05-23 14:25:00,82.45,82.46,82.18,82.2,217200.0,42.3827,42.3878,42.2439,42.2542,217200.0
2007-05-23 14:30:00,82.22,82.36,82.22,82.35,113300.0,42.2645,42.3364,42.2645,42.3313,113300.0
2007-05-23 14:35:00,82.35,82.35,82.24,82.29,30400.0,42.3313,42.3313,42.2747,42.3005,30400.0
2007-05-23 14:40:00,82.28,82.32,82.23,82.3,17000.0,42.2953,42.3159,42.2696,42.3056,17000.0
2007-05-23 14:45:00,82.31,82.6,82.3,82.53,155900.0,42.3107,42.4598,42.3056,42.4238,155900.0
2007-05-23 14:50:00,82.53,82.55,82.5,82.53,10900.0,42.4238,42.4341,42.4084,42.4238,10900.0
2007-05-23 14:55:00,82.53,82.75,82.53,82.62,49900.0,42.4238,42.5369,42.4238,42.4701,49900.0
2007-05-23 15:00:00,82.64,82.71,82.61,82.69,8400.0,42.4804,42.5163,42.4649,42.5061,8400.0
2007-05-23 15:05:00,82.68,82.68,82.57,82.58,31400.0,42.5009,42.5009,42.4444,42.4495,31400.0
2007-05-23 15:10:00,82.56,82.56,82.45,82.55,40500.0,42.4392,42.4392,42.3827,42.4341,40500.0
2007-05-23 15:15:00,82.55,82.65,82.52,82.64,36800.0,42.4341,42.4855,42.4187,42.4804,36800.0
2007-05-23 15:20:00,82.61,82.67,82.5,82.67,16100.0,42.4649,42.4958,42.4084,42.4958,16100.0
2007-05-23 15:25:00,82.71,82.71,82.48,82.48,81800.0,42.5163,42.5163,42.3981,42.3981,81800.0
2007-05-23 15:30:00,82.47,82.58,82.41,82.54,30300.0,42.393,42.4495,42.3621,42.429,30300.0
2007-05-23 15:35:00,82.55,82.56,82.45,82.46,48200.0,42.4341,42.4392,42.3827,42.3878,48200.0
2007-05-23 15:40:00,82.46,82.48,82.3,82.39,69300.0,42.3878,42.3981,42.3056,42.3519,69300.0
2007-05-23 15:45:00,82.38,82.39,82.19,82.22,102700.0,42.3467,42.3519,42.249,42.2645,102700.0
2007-05-23 15:50:00,82.19,82.22,82.0,82.01,125200.0,42.249,42.2645,42.1514,42.1565,125200.0
2007-05-23 15:55:00,82.0,82.06,81.89,81.93,154200.0,42.1514,42.1822,42.0948,42.1154,154200.0
2007-05-23 16:00:00,81.95,82.0,81.8,82.0,105100.0,42.1257,42.1514,42.0486,42.1514,105100.0
2007-05-23 16:05:00,82.0,82.0,81.94,81.94,1500.0,42.1514,42.1514,42.1205,42.1205,1500.0
2007-05-23 16:10:00,81.94,81.94,81.94,81.94,500.0,42.1205,42.1205,42.1205,42.1205,500.0
2007-05-24 09:30:00,81.84,81.9,81.7,81.8,46700.0,42.0691,42.1,41.9972,42.0486,46700.0
2007-05-24 09:35:00,81.8,82.37,81.06,81.15,178500.0,42.0486,42.3416,41.6682,41.7144,178500.0
2007-05-24 09:40:00,81.19,81.48,81.19,81.4,255700.0,41.735,41.8841,41.735,41.843,255700.0
2007-05-24 09:45:00,81.39,81.81,81.29,81.35,310100.0,41.8378,42.0537,41.7864,41.8173,310100.0
2007-05-24 09:50:00,81.37,81.62,81.37,81.54,189800.0,41.8275,41.956,41.8275,41.9149,189800.0
2007-05-24 09:55:00,81.52,81.85,81.5,81.62,247700.0,41.9046,42.0743,41.8944,41.956,247700.0
2007-05-24 10:00:00,81.66,82.03,81.63,81.9,253100.0,41.9766,42.1668,41.9612,42.1,253100.0
2007-05-24 10:05:00,81.9,82.05,81.8,81.84,161000.0,42.1,42.1771,42.0486,42.0691,161000.0
2007-05-24 10:10:00,81.83,81.85,81.67,81.81,184100.0,42.064,42.0743,41.9817,42.0537,184100.0
2007-05-24 10:15:00,81.8,81.87,81.77,81.8,71300.0,42.0486,42.0846,42.0331,42.0486,71300.0
2007-05-24 10:20:00,81.76,81.81,81.65,81.7,77000.0,42.028,42.0537,41.9715,41.9972,77000.0
2007-05-24 10:25:00,81.7,81.71,81.38,81.49,281100.0,41.9972,42.0023,41.8327,41.8892,281100.0
2007-05-24 10:30:00,81.48,81.48,81.33,81.39,139700.0,41.8841,41.8841,41.807,41.8378,139700.0
2007-05-24 10:35:00,81.35,81.4,81.22,81.24,102400.0,41.8173,41.843,41.7504,41.7607,102400.0
2007-05-24 10:40:00,81.25,81.31,81.15,81.15,133400.0,41.7658,41.7967,41.7144,41.7144,133400.0
2007-05-24 10:45:00,81.15,81.17,81.04,81.06,386100.0,41.7144,41.7247,41.6579,41.6682,386100.0
2007-05-24 10:50:00,81.07,81.17,81.0,81.0,179900.0,41.6733,41.7247,41.6373,41.6373,179900.0
2007-05-24 10:55:00,81.0,81.0,80.81,80.86,170200.0,41.6373,41.6373,41.5397,41.5654,170200.0
2007-05-24 11:00:00,80.85,81.01,80.75,80.98,298400.0,41.5602,41.6425,41.5088,41.6271,298400.0
2007-05-24 11:05:00,80.98,81.17,80.91,81.16,73000.0,41.6271,41.7247,41.5911,41.7196,73000.0
2007-05-24 11:10:00,81.1,81.15,81.0,81.04,37500.0,41.6887,41.7144,41.6373,41.6579,37500.0
2007-05-24 11:15:00,81.04,81.12,80.77,80.77,50000.0,41.6579,41.699,41.5191,41.5191,50000.0
2007-05-24 11:20:00,80.78,80.87,80.6,80.78,129400.0,41.5242,41.5705,41.4317,41.5242,129400.0
2007-05-24 11:25:00,80.78,80.82,80.56,80.58,53600.0,41.5242,41.5448,41.4112,41.4214,53600.0
2007-05-24 11:30:00,80.64,80.76,80.55,80.73,69400.0,41.4523,41.514,41.406,41.4985,69400.0
2007-05-24 11:35:00,80.74,81.03,80.74,81.02,119000.0,41.5037,41.6528,41.5037,41.6476,119000.0
2007-05-24 11:40:00,80.98,80.98,80.82,80.95,55300.0,41.6271,41.6271,41.5448,41.6116,55300.0
2007-05-24 11:45:00,80.95,80.96,80.81,80.87,125600.0,41.6116,41.6168,41.5397,41.5705,125600.0
2007-05-24 11:50:00,80.88,81.03,80.88,81.03,19800.0,41.5757,41.6528,41.5757,41.6528,19800.0
2007-05-24 11:55:00,81.0,81.1,81.0,81.09,66400.0,41.6373,41.6887,41.6373,41.6836,66400.0
2007-05-24 12:00:00,81.09,81.09,81.01,81.02,7800.0,41.6836,41.6836,41.6425,41.6476,7800.0
2007-05-24 12:05:00,81.0,81.04,80.9,80.91,67500.0,41.6373,41.6579,41.5859,41.5911,67500.0
2007-05-24 12:10:00,80.92,80.97,80.85,80.96,15300.0,41.5962,41.6219,41.5602,41.6168,15300.0
2007-05-24 12:15:00,80.91,81.0,80.82,80.84,48900.0,41.5911,41.6373,41.5448,41.5551,48900.0
2007-05-24 12:20:00,80.81,80.89,80.72,80.86,65300.0,41.5397,41.5808,41.4934,41.5654,65300.0
2007-05-24 12:25:00,80.89,81.0,80.78,80.92,21000.0,41.5808,41.6373,41.5242,41.5962,21000.0
2007-05-24 12:30:00,80.95,81.02,80.71,80.77,59600.0,41.6116,41.6476,41.4883,41.5191,59600.0
2007-05-24 12:35:00,80.76,80.86,80.66,80.84,173400.0,41.514,41.5654,41.4626,41.5551,173400.0
2007-05-24 12:40:00,80.84,80.88,80.72,80.88,22000.0,41.5551,41.5757,41.4934,41.5757,22000.0
2007-05-24 12:45:00,80.88,80.97,80.86,80.88,32600.0,41.5757,41.6219,41.5654,41.5757,32600.0
2007-05-24 12:50:00,80.92,80.92,80.8,80.86,53700.0,41.5962,41.5962,41.5345,41.5654,53700.0
2007-05-24 12:55:00,80.9,80.94,80.86,80.93,9000.0,41.5859,41.6065,41.5654,41.6014,9000.0
2007-05-24 13:00:00,80.92,80.95,80.88,80.88,44000.0,41.5962,41.6116,41.5757,41.5757,44000.0
2007-05-24 13:05:00,80.87,80.87,80.7,80.71,37500.0,41.5705,41.5705,41.4831,41.4883,37500.0
2007-05-24 13:10:00,80.76,80.87,80.74,80.75,20400.0,41.514,41.5705,41.5037,41.5088,20400.0
2007-05-24 13:15:00,80.78,80.93,80.75,80.87,32700.0,41.5242,41.6014,41.5088,41.5705,32700.0
2007-05-24 13:20:00,80.88,81.0,80.88,80.98,53200.0,41.5757,41.6373,41.5757,41.6271,53200.0
2007-05-24 13:25:00,80.98,80.98,80.82,80.86,26400.0,41.6271,41.6271,41.5448,41.5654,26400.0
2007-05-24 13:30:00,80.87,80.87,80.69,80.7,16900.0,41.5705,41.5705,41.478,41.4831,16900.0
2007-05-24 13:35:00,80.74,80.8,80.69,80.7,21000.0,41.5037,41.5345,41.478,41.4831,21000.0
2007-05-24 13:40:00,80.74,80.8,80.68,80.79,56900.0,41.5037,41.5345,41.4728,41.5294,56900.0
2007-05-24 13:45:00,80.8,80.88,80.77,80.79,20100.0,41.5345,41.5757,41.5191,41.5294,20100.0
2007-05-24 13:50:00,80.76,80.84,80.73,80.76,53700.0,41.514,41.5551,41.4985,41.514,53700.0
2007-05-24 13:55:00,80.76,80.83,80.74,80.81,54900.0,41.514,41.55,41.5037,41.5397,54900.0
2007-05-24 14:00:00,80.82,80.88,80.77,80.8,167300.0,41.5448,41.5757,41.5191,41.5345,167300.0
2007-05-24 14:05:00,80.8,80.84,80.67,80.73,39100.0,41.5345,41.5551,41.4677,41.4985,39100.0
2007-05-24 14:10:00,80.74,80.76,80.54,80.57,30600.0,41.5037,41.514,41.4009,41.4163,30600.0
2007-05-24 14:15:00,80.55,80.6,80.41,80.44,179500.0,41.406,41.4317,41.3341,41.3495,179500.0
2007-05-24 14:20:00,80.47,80.54,80.46,80.5,124700.0,41.3649,41.4009,41.3598,41.3803,124700.0
2007-05-24 14:25:00,80.49,80.55,80.4,80.49,29400.0,41.3752,41.406,41.3289,41.3752,29400.0
2007-05-24 14:30:00,80.51,80.53,80.43,80.48,21500.0,41.3855,41.3957,41.3443,41.37,21500.0
2007-05-24 14:35:00,80.46,80.46,80.22,80.25,113800.0,41.3598,41.3598,41.2364,41.2518,113800.0
2007-05-24 14:40:00,80.28,80.28,80.1,80.19,296400.0,41.2672,41.2672,41.1747,41.221,296400.0
2007-05-24 14:45:00,80.21,80.23,80.05,80.19,97600.0,41.2312,41.2415,41.149,41.221,97600.0
2007-05-24 14:50:00,80.18,80.28,80.09,80.24,79000.0,41.2158,41.2672,41.1696,41.2467,79000.0
2007-05-24 14:55:00,80.21,80.24,80.1,80.13,30000.0,41.2312,41.2467,41.1747,41.1901,30000.0
2007-05-24 15:00:00,80.15,80.25,80.1,80.11,207000.0,41.2004,41.2518,41.1747,41.1798,207000.0
2007-05-24 15:05:00,80.1,80.14,80.0,80.12,131800.0,41.1747,41.1953,41.1233,41.185,131800.0
2007-05-24 15:10:00,80.1,80.14,79.96,80.12,71300.0,41.1747,41.1953,41.1027,41.185,71300.0
2007-05-24 15:15:00,80.12,80.14,80.0,80.0,83700.0,41.185,41.1953,41.1233,41.1233,83700.0
2007-05-24 15:20:00,79.99,80.08,79.97,80.0,75100.0,41.1182,41.1644,41.1079,41.1233,75100.0
2007-05-24 15:25:00,80.03,80.04,79.83,79.9,67800.0,41.1387,41.1439,41.0359,41.0719,67800.0
2007-05-24 15:30:00,79.9,79.96,79.81,79.87,138400.0,41.0719,41.1027,41.0256,41.0565,138400.0
2007-05-24 15:35:00,79.86,79.86,79.72,79.76,44100.0,41.0513,41.0513,40.9794,40.9999,44100.0
2007-05-24 15:40:00,79.75,79.93,79.75,79.93,60100.0,40.9948,41.0873,40.9948,41.0873,60100.0
2007-05-24 15:45:00,79.93,80.32,79.9,80.25,435400.0,41.0873,41.2878,41.0719,41.2518,435400.0
2007-05-24 15:50:00,80.26,80.5,80.26,80.46,654300.0,41.2569,41.3803,41.2569,41.3598,654300.0
2007-05-24 15:55:00,80.48,80.64,80.47,80.58,502400.0,41.37,41.4523,41.3649,41.4214,502400.0
2007-05-24 16:00:00,80.58,80.62,80.55,80.55,90500.0,41.4214,41.442,41.406,41.406,90500.0
2007-05-24 16:05:00,80.64,80.65,80.63,80.63,3000.0,41.4523,41.4574,41.4471,41.4471,3000.0
2007-05-24 16:10:00,80.63,80.71,80.63,80.71,3700.0,41.4471,41.4883,41.4471,41.4883,3700.0
2007-05-25 09:30:00,81.2,81.39,80.98,81.39,89000.0,41.7401,41.8378,41.6271,41.8378,89000.0
2007-05-25 09:35:00,81.38,81.89,81.35,81.8,187200.0,41.8327,42.0948,41.8173,42.0486,187200.0
2007-05-25 09:40:00,81.86,82.03,81.84,81.91,174500.0,42.0794,42.1668,42.0691,42.1051,174500.0
2007-05-25 09:45:00,81.9,82.0,81.7,81.95,165400.0,42.1,42.1514,41.9972,42.1257,165400.0
2007-05-25 09:50:00,81.95,82.12,81.78,81.92,158200.0,42.1257,42.2131,42.0383,42.1103,158200.0
2007-05-25 09:55:00,81.92,81.93,81.68,81.73,111100.0,42.1103,42.1154,41.9869,42.0126,111100.0
2007-05-25 10:00:00,81.73,81.73,81.56,81.59,130200.0,42.0126,42.0126,41.9252,41.9406,130200.0
2007-05-25 10:05:00,81.61,81.78,81.51,81.78,167100.0,41.9509,42.0383,41.8995,42.0383,167100.0
2007-05-25 10:10:00,81.78,81.9,81.78,81.78,98500.0,42.0383,42.1,42.0383,42.0383,98500.0
2007-05-25 10:15:00,81.78,81.88,81.7,81.78,265200.0,42.0383,42.0897,41.9972,42.0383,265200.0
2007-05-25 10:20:00,81.77,81.8,81.65,81.65,92400.0,42.0331,42.0486,41.9715,41.9715,92400.0
2007-05-25 10:25:00,81.67,81.83,81.67,81.82,31400.0,41.9817,42.064,41.9817,42.0589,31400.0
2007-05-25 10:30:00,81.84,81.97,81.84,81.87,111100.0,42.0691,42.136,42.0691,42.0846,111100.0
2007-05-25 10:35:00,81.85,81.9,81.69,81.81,151000.0,42.0743,42.1,41.992,42.0537,151000.0
2007-05-25 10:40:00,81.81,81.81,81.58,81.69,43300.0,42.0537,42.0537,41.9355,41.992,43300.0
2007-05-25 10:45:00,81.68,81.68,81.43,81.52,86200.0,41.9869,41.9869,41.8584,41.9046,86200.0
2007-05-25 10:50:00,81.51,81.51,81.45,81.46,70900.0,41.8995,41.8995,41.8687,41.8738,70900.0
2007-05-25 10:55:00,81.46,81.46,81.38,81.45,35000.0,41.8738,41.8738,41.8327,41.8687,35000.0
2007-05-25 11:00:00,81.45,81.73,81.45,81.72,114100.0,41.8687,42.0126,41.8687,42.0074,114100.0
2007-05-25 11:05:00,81.7,81.75,81.68,81.74,58400.0,41.9972,42.0229,41.9869,42.0177,58400.0
2007-05-25 11:10:00,81.74,81.76,81.7,81.7,51000.0,42.0177,42.028,41.9972,41.9972,51000.0
2007-05-25 11:15:00,81.71,81.71,81.58,81.58,54500.0,42.0023,42.0023,41.9355,41.9355,54500.0
2007-05-25 11:20:00,81.59,81.67,81.54,81.54,133300.0,41.9406,41.9817,41.9149,41.9149,133300.0
2007-05-25 11:25:00,81.54,81.59,81.47,81.55,18900.0,41.9149,41.9406,41.8789,41.9201,18900.0
2007-05-25 11:30:00,81.57,81.73,81.57,81.69,72800.0,41.9303,42.0126,41.9303,41.992,72800.0
2007-05-25 11:35:00,81.69,81.72,81.68,81.71,86700.0,41.992,42.0074,41.9869,42.0023,86700.0
2007-05-25 11:40:00,81.73,81.73,81.5,81.5,22200.0,42.0126,42.0126,41.8944,41.8944,22200.0
2007-05-25 11:45:00,81.51,81.52,81.42,81.42,24100.0,41.8995,41.9046,41.8532,41.8532,24100.0
2007-05-25 11:50:00,81.43,81.43,81.29,81.29,12900.0,41.8584,41.8584,41.7864,41.7864,12900.0
2007-05-25 11:55:00,81.29,81.32,81.27,81.32,10400.0,41.7864,41.8018,41.7761,41.8018,10400.0
2007-05-25 12:00:00,81.32,81.34,81.25,81.32,19500.0,41.8018,41.8121,41.7658,41.8018,19500.0
2007-05-25 12:05:00,81.31,81.34,81.25,81.34,22000.0,41.7967,41.8121,41.7658,41.8121,22000.0
2007-05-25 12:10:00,81.35,81.35,81.16,81.28,89900.0,41.8173,41.8173,41.7196,41.7813,89900.0
2007-05-25 12:15:00,81.27,81.31,81.14,81.24,42400.0,41.7761,41.7967,41.7093,41.7607,42400.0
2007-05-25 12:20:00,81.18,81.23,81.13,81.22,49800.0,41.7299,41.7556,41.7042,41.7504,49800.0
2007-05-25 12:25:00,81.21,81.21,81.03,81.03,120100.0,41.7453,41.7453,41.6528,41.6528,120100.0
2007-05-25 12:30:00,81.04,81.06,80.97,80.97,117200.0,41.6579,41.6682,41.6219,41.6219,117200.0
2007-05-25 12:35:00,81.0,81.01,80.96,81.0,89000.0,41.6373,41.6425,41.6168,41.6373,89000.0
2007-05-25 12:40:00,81.0,81.01,80.77,80.77,122000.0,41.6373,41.6425,41.5191,41.5191,122000.0
2007-05-25 12:45:00,80.77,80.79,80.71,80.71,106500.0,41.5191,41.5294,41.4883,41.4883,106500.0
2007-05-25 12:50:00,80.7,80.7,80.61,80.61,98200.0,41.4831,41.4831,41.4369,41.4369,98200.0
2007-05-25 12:55:00,80.59,80.71,80.59,80.63,72900.0,41.4266,41.4883,41.4266,41.4471,72900.0
2007-05-25 13:00:00,80.62,80.75,80.61,80.73,113700.0,41.442,41.5088,41.4369,41.4985,113700.0
2007-05-25 13:05:00,80.73,80.87,80.73,80.87,59900.0,41.4985,41.5705,41.4985,41.5705,59900.0
2007-05-25 13:10:00,80.87,80.96,80.87,80.87,70800.0,41.5705,41.6168,41.5705,41.5705,70800.0
2007-05-25 13:15:00,80.86,80.87,80.79,80.85,119100.0,41.5654,41.5705,41.5294,41.5602,119100.0
2007-05-25 13:20:00,80.83,80.9,80.8,80.9,31600.0,41.55,41.5859,41.5345,41.5859,31600.0
2007-05-25 13:25:00,80.9,80.95,80.89,80.89,128600.0,41.5859,41.6116,41.5808,41.5808,128600.0
2007-05-25 13:30:00,80.91,80.95,80.91,80.95,43200.0,41.5911,41.6116,41.5911,41.6116,43200.0
2007-05-25 13:35:00,80.97,80.99,80.9,80.9,21900.0,41.6219,41.6322,41.5859,41.5859,21900.0
2007-05-25 13:40:00,80.92,80.96,80.92,80.95,14100.0,41.5962,41.6168,41.5962,41.6116,14100.0
2007-05-25 13:45:00,80.94,80.97,80.89,80.89,6100.0,41.6065,41.6219,41.5808,41.5808,6100.0
2007-05-25 13:50:00,80.88,80.88,80.82,80.82,16800.0,41.5757,41.5757,41.5448,41.5448,16800.0
2007-05-25 13:55:00,80.82,80.86,80.82,80.86,15000.0,41.5448,41.5654,41.5448,41.5654,15000.0
2007-05-25 14:00:00,80.84,80.97,80.84,80.92,8500.0,41.5551,41.6219,41.5551,41.5962,8500.0
2007-05-25 14:05:00,80.93,80.94,80.81,80.82,37200.0,41.6014,41.6065,41.5397,41.5448,37200.0
2007-05-25 14:10:00,80.82,80.9,80.76,80.82,25200.0,41.5448,41.5859,41.514,41.5448,25200.0
2007-05-25 14:15:00,80.8,80.83,80.73,80.82,14000.0,41.5345,41.55,41.4985,41.5448,14000.0
2007-05-25 14:20:00,80.83,80.89,80.81,80.89,4400.0,41.55,41.5808,41.5397,41.5808,4400.0
2007-05-25 14:25:00,80.87,80.87,80.78,80.8,18000.0,41.5705,41.5705,41.5242,41.5345,18000.0
2007-05-25 14:30:00,80.8,80.88,80.78,80.88,4300.0,41.5345,41.5757,41.5242,41.5757,4300.0
2007-05-25 14:35:00,80.89,80.9,80.86,80.9,4800.0,41.5808,41.5859,41.5654,41.5859,4800.0
2007-05-25 14:40:00,80.91,81.07,80.91,81.07,11600.0,41.5911,41.6733,41.5911,41.6733,11600.0
2007-05-25 14:45:00,81.07,81.16,81.07,81.1,10800.0,41.6733,41.7196,41.6733,41.6887,10800.0
2007-05-25 14:50:00,81.1,81.11,80.99,81.01,71000.0,41.6887,41.6939,41.6322,41.6425,71000.0
2007-05-25 14:55:00,81.0,81.07,80.98,80.98,50100.0,41.6373,41.6733,41.6271,41.6271,50100.0
2007-05-25 15:00:00,81.0,81.05,80.97,81.02,7100.0,41.6373,41.663,41.6219,41.6476,7100.0
2007-05-25 15:05:00,81.05,81.12,81.02,81.12,7100.0,41.663,41.699,41.6476,41.699,7100.0
2007-05-25 15:10:00,81.12,81.23,81.08,81.08,18100.0,41.699,41.7556,41.6785,41.6785,18100.0
2007-05-25 15:15:00,81.08,81.19,81.08,81.17,27200.0,41.6785,41.735,41.6785,41.7247,27200.0
2007-05-25 15:20:00,81.16,81.16,81.03,81.03,76000.0,41.7196,41.7196,41.6528,41.6528,76000.0
2007-05-25 15:25:00,81.03,81.12,81.03,81.08,9000.0,41.6528,41.699,41.6528,41.6785,9000.0
2007-05-25 15:30:00,81.08,81.12,81.03,81.03,58600.0,41.6785,41.699,41.6528,41.6528,58600.0
2007-05-25 15:35:00,81.03,81.1,81.01,81.1,57600.0,41.6528,41.6887,41.6425,41.6887,57600.0
2007-05-25 15:40:00,81.07,81.11,81.02,81.03,56500.0,41.6733,41.6939,41.6476,41.6528,56500.0
2007-05-25 15:45:00,81.02,81.1,81.01,81.06,32400.0,41.6476,41.6887,41.6425,41.6682,32400.0
2007-05-25 15:50:00,81.08,81.19,81.08,81.17,28100.0,41.6785,41.735,41.6785,41.7247,28100.0
2007-05-25 15:55:00,81.17,81.19,81.12,81.18,68600.0,41.7247,41.735,41.699,41.7299,68600.0
2007-05-25 16:00:00,81.15,81.23,81.12,81.12,16100.0,41.7144,41.7556,41.699,41.699,16100.0
2007-05-25 16:05:00,81.2,81.2,81.2,81.2,500.0,41.7401,41.7401,41.7401,41.7401,500.0
2007-05-25 16:10:00,81.23,81.23,81.23,81.23,500.0,41.7556,41.7556,41.7556,41.7556,500.0
2007-05-29 09:30:00,82.07,83.05,82.07,83.03,243800.0,42.1874,42.6911,42.1874,42.6808,243800.0
2007-05-29 09:35:00,83.1,83.72,82.8,83.25,625200.0,42.7168,43.0355,42.5626,42.7939,625200.0
2007-05-29 09:40:00,83.3,83.74,83.25,83.66,401300.0,42.8196,43.0458,42.7939,43.0047,401300.0
2007-05-29 09:45:00,83.66,84.05,83.17,84.05,311500.0,43.0047,43.2052,42.7528,43.2052,311500.0
2007-05-29 09:50:00,84.1,84.2,84.01,84.05,354600.0,43.2309,43.2823,43.1846,43.2052,354600.0
2007-05-29 09:55:00,84.03,84.12,83.83,83.83,177500.0,43.1949,43.2411,43.0921,43.0921,177500.0
2007-05-29 10:00:00,83.83,83.95,83.76,83.8,160600.0,43.0921,43.1538,43.0561,43.0767,160600.0
2007-05-29 10:05:00,83.79,83.81,83.5,83.59,209200.0,43.0715,43.0818,42.9224,42.9687,209200.0
2007-05-29 10:10:00,83.58,83.58,83.43,83.56,115500.0,42.9636,42.9636,42.8865,42.9533,115500.0
2007-05-29 10:15:00,83.58,83.58,83.32,83.47,229500.0,42.9636,42.9636,42.8299,42.907,229500.0
2007-05-29 10:20:00,83.44,83.46,83.25,83.26,84700.0,42.8916,42.9019,42.7939,42.7991,84700.0
2007-05-29 10:25:00,83.25,83.6,83.21,83.59,147100.0,42.7939,42.9738,42.7734,42.9687,147100.0
2007-05-29 10:30:00,83.58,83.63,83.49,83.51,111600.0,42.9636,42.9893,42.9173,42.9276,111600.0
2007-05-29 10:35:00,83.51,83.75,83.5,83.68,116600.0,42.9276,43.051,42.9224,43.015,116600.0
2007-05-29 10:40:00,83.68,83.86,83.65,83.66,132300.0,43.015,43.1075,42.9995,43.0047,132300.0
2007-05-29 10:45:00,83.67,83.8,83.67,83.74,32800.0,43.0098,43.0767,43.0098,43.0458,32800.0
2007-05-29 10:50:00,83.74,83.78,83.74,83.76,32600.0,43.0458,43.0664,43.0458,43.0561,32600.0
2007-05-29 10:55:00,83.78,83.79,83.71,83.72,35700.0,43.0664,43.0715,43.0304,43.0355,35700.0
2007-05-29 11:00:00,83.72,83.84,83.72,83.82,42600.0,43.0355,43.0972,43.0355,43.0869,42600.0
2007-05-29 11:05:00,83.76,83.83,83.72,83.75,84800.0,43.0561,43.0921,43.0355,43.051,84800.0
2007-05-29 11:10:00,83.76,84.02,83.75,83.91,93400.0,43.0561,43.1897,43.051,43.1332,93400.0
2007-05-29 11:15:00,83.92,83.92,83.81,83.89,144500.0,43.1383,43.1383,43.0818,43.1229,144500.0
2007-05-29 11:20:00,83.89,83.96,83.86,83.95,82600.0,43.1229,43.1589,43.1075,43.1538,82600.0
2007-05-29 11:25:00,83.94,84.0,83.92,83.98,49800.0,43.1486,43.1795,43.1383,43.1692,49800.0
2007-05-29 11:30:00,83.98,84.07,83.96,84.07,80300.0,43.1692,43.2154,43.1589,43.2154,80300.0
2007-05-29 11:35:00,84.06,84.06,83.96,84.02,58700.0,43.2103,43.2103,43.1589,43.1897,58700.0
2007-05-29 11:40:00,84.06,84.06,83.97,83.97,33800.0,43.2103,43.2103,43.164,43.164,33800.0
2007-05-29 11:45:00,83.97,83.99,83.9,83.92,33800.0,43.164,43.1743,43.1281,43.1383,33800.0
2007-05-29 11:50:00,83.92,83.97,83.9,83.93,20400.0,43.1383,43.164,43.1281,43.1435,20400.0
2007-05-29 11:55:00,83.91,83.98,83.76,83.78,22600.0,43.1332,43.1692,43.0561,43.0664,22600.0
2007-05-29 12:00:00,83.77,83.8,83.71,83.72,31200.0,43.0612,43.0767,43.0304,43.0355,31200.0
2007-05-29 12:05:00,83.75,83.86,83.72,83.77,30300.0,43.051,43.1075,43.0355,43.0612,30300.0
2007-05-29 12:10:00,83.76,83.84,83.66,83.77,44200.0,43.0561,43.0972,43.0047,43.0612,44200.0
2007-05-29 12:15:00,83.78,83.79,83.67,83.68,66000.0,43.0664,43.0715,43.0098,43.015,66000.0
2007-05-29 12:20:00,83.69,83.72,83.62,83.68,65600.0,43.0201,43.0355,42.9841,43.015,65600.0
2007-05-29 12:25:00,83.71,83.77,83.61,83.61,27700.0,43.0304,43.0612,42.979,42.979,27700.0
2007-05-29 12:30:00,83.64,83.78,83.62,83.69,26900.0,42.9944,43.0664,42.9841,43.0201,26900.0
2007-05-29 12:35:00,83.66,83.81,83.63,83.75,45600.0,43.0047,43.0818,42.9893,43.051,45600.0
2007-05-29 12:40:00,83.74,83.76,83.55,83.71,52400.0,43.0458,43.0561,42.9481,43.0304,52400.0
2007-05-29 12:45:00,83.7,83.72,83.67,83.72,10500.0,43.0252,43.0355,43.0098,43.0355,10500.0
2007-05-29 12:50:00,83.72,83.72,83.72,83.72,2700.0,43.0355,43.0355,43.0355,43.0355,2700.0
2007-05-29 12:55:00,83.72,83.76,83.72,83.74,4400.0,43.0355,43.0561,43.0355,43.0458,4400.0
2007-05-29 13:00:00,83.77,83.8,83.75,83.75,10100.0,43.0612,43.0767,43.051,43.051,10100.0
2007-05-29 13:05:00,83.77,83.84,83.77,83.83,8500.0,43.0612,43.0972,43.0612,43.0921,8500.0
2007-05-29 13:10:00,83.82,83.88,83.8,83.86,5400.0,43.0869,43.1178,43.0767,43.1075,5400.0
2007-05-29 13:15:00,83.81,83.87,83.75,83.81,27400.0,43.0818,43.1126,43.051,43.0818,27400.0
2007-05-29 13:20:00,83.83,83.83,83.6,83.61,45800.0,43.0921,43.0921,42.9738,42.979,45800.0
2007-05-29 13:25:00,83.61,83.78,83.57,83.76,51500.0,42.979,43.0664,42.9584,43.0561,51500.0
2007-05-29 13:30:00,83.74,83.75,83.7,83.75,33300.0,43.0458,43.051,43.0252,43.051,33300.0
2007-05-29 13:35:00,83.75,83.75,83.58,83.58,59500.0,43.051,43.051,42.9636,42.9636,59500.0
2007-05-29 13:40:00,83.57,83.74,83.57,83.69,19100.0,42.9584,43.0458,42.9584,43.0201,19100.0
2007-05-29 13:45:00,83.64,83.68,83.63,83.65,38400.0,42.9944,43.015,42.9893,42.9995,38400.0
2007-05-29 13:50:00,83.65,83.84,83.64,83.7,32100.0,42.9995,43.0972,42.9944,43.0252,32100.0
2007-05-29 13:55:00,83.7,83.74,83.69,83.7,9800.0,43.0252,43.0458,43.0201,43.0252,9800.0
2007-05-29 14:00:00,83.7,83.73,83.6,83.72,20000.0,43.0252,43.0407,42.9738,43.0355,20000.0
2007-05-29 14:05:00,83.72,83.8,83.69,83.77,88900.0,43.0355,43.0767,43.0201,43.0612,88900.0
2007-05-29 14:10:00,83.77,83.78,83.65,83.78,31400.0,43.0612,43.0664,42.9995,43.0664,31400.0
2007-05-29 14:15:00,83.77,83.79,83.63,83.73,28100.0,43.0612,43.0715,42.9893,43.0407,28100.0
2007-05-29 14:20:00,83.74,83.78,83.74,83.74,16700.0,43.0458,43.0664,43.0458,43.0458,16700.0
2007-05-29 14:25:00,83.71,83.75,83.62,83.71,27500.0,43.0304,43.051,42.9841,43.0304,27500.0
2007-05-29 14:30:00,83.69,83.69,83.55,83.61,163700.0,43.0201,43.0201,42.9481,42.979,163700.0
2007-05-29 14:35:00,83.6,83.67,83.6,83.65,26700.0,42.9738,43.0098,42.9738,42.9995,26700.0
2007-05-29 14:40:00,83.66,83.68,83.63,83.67,23600.0,43.0047,43.015,42.9893,43.0098,23600.0
2007-05-29 14:45:00,83.68,83.68,83.6,83.68,54900.0,43.015,43.015,42.9738,43.015,54900.0
2007-05-29 14:50:00,83.69,83.69,83.59,83.62,20400.0,43.0201,43.0201,42.9687,42.9841,20400.0
2007-05-29 14:55:00,83.6,83.62,83.57,83.59,16200.0,42.9738,42.9841,42.9584,42.9687,16200.0
2007-05-29 15:00:00,83.58,83.63,83.58,83.62,31700.0,42.9636,42.9893,42.9636,42.9841,31700.0
2007-05-29 15:05:00,83.63,83.65,83.57,83.63,49400.0,42.9893,42.9995,42.9584,42.9893,49400.0
2007-05-29 15:10:00,83.63,83.67,83.62,83.65,36800.0,42.9893,43.0098,42.9841,42.9995,36800.0
2007-05-29 15:15:00,83.67,83.74,83.66,83.67,63900.0,43.0098,43.0458,43.0047,43.0098,63900.0
2007-05-29 15:20:00,83.66,83.66,83.62,83.66,17500.0,43.0047,43.0047,42.9841,43.0047,17500.0
2007-05-29 15:25:00,83.68,83.68,83.59,83.63,39800.0,43.015,43.015,42.9687,42.9893,39800.0
2007-05-29 15:30:00,83.61,83.62,83.57,83.61,7900.0,42.979,42.9841,42.9584,42.979,7900.0
2007-05-29 15:35:00,83.61,83.65,83.56,83.62,17000.0,42.979,42.9995,42.9533,42.9841,17000.0
2007-05-29 15:40:00,83.66,83.73,83.66,83.71,94900.0,43.0047,43.0407,43.0047,43.0304,94900.0
2007-05-29 15:45:00,83.7,83.75,83.7,83.72,30100.0,43.0252,43.051,43.0252,43.0355,30100.0
2007-05-29 15:50:00,83.7,83.75,83.66,83.74,27200.0,43.0252,43.051,43.0047,43.0458,27200.0
2007-05-29 15:55:00,83.74,83.8,83.7,83.8,268200.0,43.0458,43.0767,43.0252,43.0767,268200.0
2007-05-29 16:00:00,83.75,83.75,83.59,83.59,40000.0,43.051,43.051,42.9687,42.9687,40000.0
2007-05-29 16:05:00,83.65,83.68,83.65,83.68,4700.0,42.9995,43.015,42.9995,43.015,4700.0
2007-05-29 16:10:00,83.68,83.76,83.66,83.68,28300.0,43.015,43.0561,43.0047,43.015,28300.0
2007-05-30 09:30:00,83.35,84.14,83.35,84.1,216700.0,42.8453,43.2514,42.8453,43.2309,216700.0
2007-05-30 09:35:00,84.1,84.13,83.85,84.0,314000.0,43.2309,43.2463,43.1024,43.1795,314000.0
2007-05-30 09:40:00,84.01,84.2,83.9,84.0,149400.0,43.1846,43.2823,43.1281,43.1795,149400.0
2007-05-30 09:45:00,84.0,84.13,83.96,84.1,148000.0,43.1795,43.2463,43.1589,43.2309,148000.0
2007-05-30 09:50:00,84.1,84.45,84.05,84.45,220000.0,43.2309,43.4108,43.2052,43.4108,220000.0
2007-05-30 09:55:00,84.45,84.54,84.43,84.5,115500.0,43.4108,43.457,43.4005,43.4365,115500.0
2007-05-30 10:00:00,84.5,84.65,84.49,84.61,74300.0,43.4365,43.5136,43.4313,43.493,74300.0
2007-05-30 10:05:00,84.62,84.88,84.62,84.86,140400.0,43.4982,43.6318,43.4982,43.6215,140400.0
2007-05-30 10:10:00,84.86,85.0,84.86,84.99,199800.0,43.6215,43.6935,43.6215,43.6884,199800.0
2007-05-30 10:15:00,84.98,85.18,84.98,85.14,157600.0,43.6832,43.786,43.6832,43.7655,157600.0
2007-05-30 10:20:00,85.13,85.17,85.03,85.1,98600.0,43.7603,43.7809,43.7089,43.7449,98600.0
2007-05-30 10:25:00,85.09,85.12,85.03,85.06,63900.0,43.7398,43.7552,43.7089,43.7243,63900.0
2007-05-30 10:30:00,85.03,85.12,84.87,84.97,162600.0,43.7089,43.7552,43.6267,43.6781,162600.0
2007-05-30 10:35:00,84.96,85.15,84.96,85.14,63500.0,43.6729,43.7706,43.6729,43.7655,63500.0
2007-05-30 10:40:00,85.14,85.19,85.08,85.14,67900.0,43.7655,43.7912,43.7346,43.7655,67900.0
2007-05-30 10:45:00,85.15,85.23,85.09,85.17,97100.0,43.7706,43.8117,43.7398,43.7809,97100.0
2007-05-30 10:50:00,85.15,85.18,85.11,85.14,60000.0,43.7706,43.786,43.75,43.7655,60000.0
2007-05-30 10:55:00,85.16,85.2,85.1,85.15,60500.0,43.7757,43.7963,43.7449,43.7706,60500.0
2007-05-30 11:00:00,85.16,85.23,85.16,85.21,120300.0,43.7757,43.8117,43.7757,43.8015,120300.0
2007-05-30 11:05:00,85.21,85.34,85.2,85.32,101400.0,43.8015,43.8683,43.7963,43.858,101400.0
2007-05-30 11:10:00,85.32,85.45,85.3,85.39,223800.0,43.858,43.9248,43.8477,43.894,223800.0
2007-05-30 11:15:00,85.4,85.62,85.39,85.52,236400.0,43.8991,44.0122,43.894,43.9608,236400.0
2007-05-30 11:20:00,85.53,85.69,85.51,85.68,103900.0,43.9659,44.0482,43.9557,44.0431,103900.0
2007-05-30 11:25:00,85.65,85.72,85.61,85.63,146300.0,44.0276,44.0636,44.0071,44.0173,146300.0
2007-05-30 11:30:00,85.61,85.66,85.52,85.57,147200.0,44.0071,44.0328,43.9608,43.9865,147200.0
2007-05-30 11:35:00,85.56,85.58,85.53,85.57,64500.0,43.9814,43.9916,43.9659,43.9865,64500.0
2007-05-30 11:40:00,85.56,85.63,85.56,85.63,32700.0,43.9814,44.0173,43.9814,44.0173,32700.0
2007-05-30 11:45:00,85.63,85.63,85.5,85.53,43700.0,44.0173,44.0173,43.9505,43.9659,43700.0
2007-05-30 11:50:00,85.52,85.55,85.49,85.5,65400.0,43.9608,43.9762,43.9454,43.9505,65400.0
2007-05-30 11:55:00,85.5,85.53,85.35,85.44,173100.0,43.9505,43.9659,43.8734,43.9197,173100.0
2007-05-30 12:00:00,85.43,85.48,85.43,85.48,5700.0,43.9145,43.9402,43.9145,43.9402,5700.0
2007-05-30 12:05:00,85.48,85.54,85.43,85.51,34900.0,43.9402,43.9711,43.9145,43.9557,34900.0
2007-05-30 12:10:00,85.53,85.54,85.48,85.51,14700.0,43.9659,43.9711,43.9402,43.9557,14700.0
2007-05-30 12:15:00,85.49,85.57,85.44,85.45,42900.0,43.9454,43.9865,43.9197,43.9248,42900.0
2007-05-30 12:20:00,85.45,85.51,85.4,85.47,41500.0,43.9248,43.9557,43.8991,43.9351,41500.0
2007-05-30 12:25:00,85.47,85.58,85.45,85.55,127100.0,43.9351,43.9916,43.9248,43.9762,127100.0
2007-05-30 12:30:00,85.56,85.58,85.49,85.49,105400.0,43.9814,43.9916,43.9454,43.9454,105400.0
2007-05-30 12:35:00,85.48,85.52,85.34,85.34,64100.0,43.9402,43.9608,43.8683,43.8683,64100.0
2007-05-30 12:40:00,85.35,85.42,85.33,85.34,70200.0,43.8734,43.9094,43.8631,43.8683,70200.0
2007-05-30 12:45:00,85.35,85.46,85.35,85.42,30800.0,43.8734,43.93,43.8734,43.9094,30800.0
2007-05-30 12:50:00,85.39,85.42,85.36,85.37,33600.0,43.894,43.9094,43.8786,43.8837,33600.0
2007-05-30 12:55:00,85.39,85.43,85.28,85.4,23300.0,43.894,43.9145,43.8374,43.8991,23300.0
2007-05-30 13:00:00,85.4,85.42,85.35,85.38,19000.0,43.8991,43.9094,43.8734,43.8888,19000.0
2007-05-30 13:05:00,85.38,85.43,85.38,85.4,3000.0,43.8888,43.9145,43.8888,43.8991,3000.0
2007-05-30 13:10:00,85.4,85.42,85.37,85.4,13800.0,43.8991,43.9094,43.8837,43.8991,13800.0
2007-05-30 13:15:00,85.4,85.4,85.37,85.37,11100.0,43.8991,43.8991,43.8837,43.8837,11100.0
2007-05-30 13:20:00,85.38,85.4,85.36,85.4,4100.0,43.8888,43.8991,43.8786,43.8991,4100.0
2007-05-30 13:25:00,85.4,85.53,85.4,85.53,13000.0,43.8991,43.9659,43.8991,43.9659,13000.0
2007-05-30 13:30:00,85.52,85.53,85.49,85.5,13900.0,43.9608,43.9659,43.9454,43.9505,13900.0
2007-05-30 13:35:00,85.5,85.58,85.34,85.42,216400.0,43.9505,43.9916,43.8683,43.9094,216400.0
2007-05-30 13:40:00,85.42,85.52,85.38,85.38,22200.0,43.9094,43.9608,43.8888,43.8888,22200.0
2007-05-30 13:45:00,85.38,85.5,85.32,85.36,200700.0,43.8888,43.9505,43.858,43.8786,200700.0
2007-05-30 13:50:00,85.31,85.34,85.27,85.28,28300.0,43.8529,43.8683,43.8323,43.8374,28300.0
2007-05-30 13:55:00,85.34,85.36,85.26,85.3,75600.0,43.8683,43.8786,43.8272,43.8477,75600.0
2007-05-30 14:00:00,85.28,85.48,85.14,85.24,143300.0,43.8374,43.9402,43.7655,43.8169,143300.0
2007-05-30 14:05:00,85.24,85.46,85.15,85.38,53800.0,43.8169,43.93,43.7706,43.8888,53800.0
2007-05-30 14:10:00,85.39,85.52,85.34,85.47,58700.0,43.894,43.9608,43.8683,43.9351,58700.0
2007-05-30 14:15:00,85.5,85.55,85.37,85.4,36400.0,43.9505,43.9762,43.8837,43.8991,36400.0
2007-05-30 14:20:00,85.41,85.5,85.35,85.47,29700.0,43.9043,43.9505,43.8734,43.9351,29700.0
2007-05-30 14:25:00,85.47,85.67,85.4,85.63,73900.0,43.9351,44.0379,43.8991,44.0173,73900.0
2007-05-30 14:30:00,85.65,85.73,85.54,85.6,66700.0,44.0276,44.0688,43.9711,44.0019,66700.0
2007-05-30 14:35:00,85.63,85.73,85.6,85.62,60300.0,44.0173,44.0688,44.0019,44.0122,60300.0
2007-05-30 14:40:00,85.67,85.75,85.63,85.73,31600.0,44.0379,44.079,44.0173,44.0688,31600.0
2007-05-30 14:45:00,85.73,85.77,85.67,85.68,117300.0,44.0688,44.0893,44.0379,44.0431,117300.0
2007-05-30 14:50:00,85.66,85.73,85.65,85.73,21300.0,44.0328,44.0688,44.0276,44.0688,21300.0
2007-05-30 14:55:00,85.72,85.79,85.72,85.78,31100.0,44.0636,44.0996,44.0636,44.0945,31100.0
2007-05-30 15:00:00,85.78,85.81,85.72,85.74,43100.0,44.0945,44.1099,44.0636,44.0739,43100.0
2007-05-30 15:05:00,85.74,85.83,85.71,85.75,64900.0,44.0739,44.1202,44.0585,44.079,64900.0
2007-05-30 15:10:00,85.75,85.78,85.67,85.68,86600.0,44.079,44.0945,44.0379,44.0431,86600.0
2007-05-30 15:15:00,85.68,85.72,85.66,85.69,69300.0,44.0431,44.0636,44.0328,44.0482,69300.0
2007-05-30 15:20:00,85.7,85.76,85.68,85.71,21900.0,44.0533,44.0842,44.0431,44.0585,21900.0
2007-05-30 15:25:00,85.74,85.77,85.71,85.77,13300.0,44.0739,44.0893,44.0585,44.0893,13300.0
2007-05-30 15:30:00,85.77,85.82,85.76,85.8,27600.0,44.0893,44.115,44.0842,44.1047,27600.0
2007-05-30 15:35:00,85.8,85.84,85.78,85.83,106400.0,44.1047,44.1253,44.0945,44.1202,106400.0
2007-05-30 15:40:00,85.83,85.89,85.83,85.87,189900.0,44.1202,44.151,44.1202,44.1407,189900.0
2007-05-30 15:45:00,85.89,85.94,85.81,85.89,114300.0,44.151,44.1767,44.1099,44.151,114300.0
2007-05-30 15:50:00,85.88,85.89,85.8,85.86,242500.0,44.1459,44.151,44.1047,44.1356,242500.0
2007-05-30 15:55:00,85.84,85.9,85.77,85.87,126400.0,44.1253,44.1561,44.0893,44.1407,126400.0
2007-05-30 16:00:00,85.89,85.95,85.85,85.85,5600.0,44.151,44.1818,44.1304,44.1304,5600.0
2007-05-30 16:05:00,85.85,85.85,85.85,85.85,0.0,44.1304,44.1304,44.1304,44.1304,0.0
2007-05-30 16:10:00,85.85,85.85,85.85,85.85,0.0,44.1304,44.1304,44.1304,44.1304,0.0
2007-05-31 09:30:00,86.09,86.38,86.0,86.15,48800.0,44.2538,44.4029,44.2075,44.2846,48800.0
2007-05-31 09:35:00,86.12,86.25,85.9,86.24,78300.0,44.2692,44.3361,44.1561,44.3309,78300.0
2007-05-31 09:40:00,86.25,86.36,86.17,86.17,168100.0,44.3361,44.3926,44.2949,44.2949,168100.0
2007-05-31 09:45:00,86.17,86.21,85.93,86.06,344200.0,44.2949,44.3155,44.1716,44.2384,344200.0
2007-05-31 09:50:00,86.05,86.24,86.02,86.18,46700.0,44.2332,44.3309,44.2178,44.3001,46700.0
2007-05-31 09:55:00,86.22,86.37,86.21,86.37,65700.0,44.3206,44.3977,44.3155,44.3977,65700.0
2007-05-31 10:00:00,86.36,86.53,86.32,86.41,76300.0,44.3926,44.48,44.372,44.4183,76300.0
2007-05-31 10:05:00,86.39,86.44,86.26,86.29,36200.0,44.408,44.4337,44.3412,44.3566,36200.0
2007-05-31 10:10:00,86.3,86.31,86.07,86.08,96600.0,44.3618,44.3669,44.2435,44.2487,96600.0
2007-05-31 10:15:00,86.1,86.17,85.86,85.86,228400.0,44.2589,44.2949,44.1356,44.1356,228400.0
2007-05-31 10:20:00,85.87,85.89,85.76,85.78,156800.0,44.1407,44.151,44.0842,44.0945,156800.0
2007-05-31 10:25:00,85.75,85.75,85.48,85.55,583200.0,44.079,44.079,43.9402,43.9762,583200.0
2007-05-31 10:30:00,85.54,85.65,85.47,85.62,323400.0,43.9711,44.0276,43.9351,44.0122,323400.0
2007-05-31 10:35:00,85.61,85.63,85.5,85.57,50200.0,44.0071,44.0173,43.9505,43.9865,50200.0
2007-05-31 10:40:00,85.57,85.74,85.57,85.74,47000.0,43.9865,44.0739,43.9865,44.0739,47000.0
2007-05-31 10:45:00,85.76,85.78,85.71,85.75,33600.0,44.0842,44.0945,44.0585,44.079,33600.0
2007-05-31 10:50:00,85.75,85.78,85.69,85.73,48800.0,44.079,44.0945,44.0482,44.0688,48800.0
2007-05-31 10:55:00,85.75,85.82,85.67,85.7,31700.0,44.079,44.115,44.0379,44.0533,31700.0
2007-05-31 11:00:00,85.7,85.71,85.51,85.51,101900.0,44.0533,44.0585,43.9557,43.9557,101900.0
2007-05-31 11:05:00,85.5,85.6,85.46,85.55,65600.0,43.9505,44.0019,43.93,43.9762,65600.0
2007-05-31 11:10:00,85.57,85.6,85.49,85.56,12700.0,43.9865,44.0019,43.9454,43.9814,12700.0
2007-05-31 11:15:00,85.54,85.56,85.37,85.38,90300.0,43.9711,43.9814,43.8837,43.8888,90300.0
2007-05-31 11:20:00,85.38,85.41,85.22,85.23,45000.0,43.8888,43.9043,43.8066,43.8117,45000.0
2007-05-31 11:25:00,85.23,85.25,85.08,85.08,298800.0,43.8117,43.822,43.7346,43.7346,298800.0
2007-05-31 11:30:00,85.09,85.26,85.07,85.26,55400.0,43.7398,43.8272,43.7295,43.8272,55400.0
2007-05-31 11:35:00,85.26,85.35,85.25,85.31,56900.0,43.8272,43.8734,43.822,43.8529,56900.0
2007-05-31 11:40:00,85.31,85.33,85.24,85.24,21700.0,43.8529,43.8631,43.8169,43.8169,21700.0
2007-05-31 11:45:00,85.23,85.36,85.21,85.29,18800.0,43.8117,43.8786,43.8015,43.8426,18800.0
2007-05-31 11:50:00,85.29,85.38,85.27,85.37,135600.0,43.8426,43.8888,43.8323,43.8837,135600.0
2007-05-31 11:55:00,85.37,85.37,85.31,85.33,113900.0,43.8837,43.8837,43.8529,43.8631,113900.0
2007-05-31 12:00:00,85.33,85.35,85.2,85.2,28400.0,43.8631,43.8734,43.7963,43.7963,28400.0
2007-05-31 12:05:00,85.23,85.29,85.23,85.26,8200.0,43.8117,43.8426,43.8117,43.8272,8200.0
2007-05-31 12:10:00,85.25,85.31,85.21,85.27,4300.0,43.822,43.8529,43.8015,43.8323,4300.0
2007-05-31 12:15:00,85.29,85.29,85.23,85.25,5300.0,43.8426,43.8426,43.8117,43.822,5300.0
2007-05-31 12:20:00,85.24,85.3,85.2,85.3,17000.0,43.8169,43.8477,43.7963,43.8477,17000.0
2007-05-31 12:25:00,85.32,85.41,85.25,85.41,53100.0,43.858,43.9043,43.822,43.9043,53100.0
2007-05-31 12:30:00,85.42,85.45,85.38,85.41,19600.0,43.9094,43.9248,43.8888,43.9043,19600.0
2007-05-31 12:35:00,85.42,85.42,85.36,85.41,34900.0,43.9094,43.9094,43.8786,43.9043,34900.0
2007-05-31 12:40:00,85.43,85.45,85.38,85.43,9400.0,43.9145,43.9248,43.8888,43.9145,9400.0
2007-05-31 12:45:00,85.45,85.54,85.4,85.54,9600.0,43.9248,43.9711,43.8991,43.9711,9600.0
2007-05-31 12:50:00,85.54,85.56,85.5,85.52,87700.0,43.9711,43.9814,43.9505,43.9608,87700.0
2007-05-31 12:55:00,85.5,85.55,85.5,85.55,5700.0,43.9505,43.9762,43.9505,43.9762,5700.0
2007-05-31 13:00:00,85.55,85.62,85.5,85.5,40700.0,43.9762,44.0122,43.9505,43.9505,40700.0
2007-05-31 13:05:00,85.52,85.52,85.38,85.38,9900.0,43.9608,43.9608,43.8888,43.8888,9900.0
2007-05-31 13:10:00,85.4,85.47,85.35,85.43,15400.0,43.8991,43.9351,43.8734,43.9145,15400.0
2007-05-31 13:15:00,85.43,85.44,85.35,85.44,7300.0,43.9145,43.9197,43.8734,43.9197,7300.0
2007-05-31 13:20:00,85.41,85.41,85.36,85.36,2700.0,43.9043,43.9043,43.8786,43.8786,2700.0
2007-05-31 13:25:00,85.33,85.38,85.26,85.37,73500.0,43.8631,43.8888,43.8272,43.8837,73500.0
2007-05-31 13:30:00,85.34,85.37,85.3,85.35,14700.0,43.8683,43.8837,43.8477,43.8734,14700.0
2007-05-31 13:35:00,85.37,85.37,85.3,85.32,3800.0,43.8837,43.8837,43.8477,43.858,3800.0
2007-05-31 13:40:00,85.35,85.39,85.31,85.33,7000.0,43.8734,43.894,43.8529,43.8631,7000.0
2007-05-31 13:45:00,85.35,85.47,85.35,85.45,8900.0,43.8734,43.9351,43.8734,43.9248,8900.0
2007-05-31 13:50:00,85.48,85.49,85.43,85.46,7300.0,43.9402,43.9454,43.9145,43.93,7300.0
2007-05-31 13:55:00,85.44,85.5,85.44,85.44,77200.0,43.9197,43.9505,43.9197,43.9197,77200.0
2007-05-31 14:00:00,85.44,85.47,85.43,85.45,86400.0,43.9197,43.9351,43.9145,43.9248,86400.0
2007-05-31 14:05:00,85.46,85.48,85.41,85.45,51900.0,43.93,43.9402,43.9043,43.9248,51900.0
2007-05-31 14:10:00,85.46,85.47,85.44,85.44,900.0,43.93,43.9351,43.9197,43.9197,900.0
2007-05-31 14:15:00,85.47,85.47,85.41,85.44,5800.0,43.9351,43.9351,43.9043,43.9197,5800.0
2007-05-31 14:20:00,85.44,85.48,85.44,85.48,8400.0,43.9197,43.9402,43.9197,43.9402,8400.0
2007-05-31 14:25:00,85.49,85.56,85.46,85.46,42500.0,43.9454,43.9814,43.93,43.93,42500.0
2007-05-31 14:30:00,85.49,85.56,85.48,85.53,19200.0,43.9454,43.9814,43.9402,43.9659,19200.0
2007-05-31 14:35:00,85.54,85.55,85.53,85.53,2300.0,43.9711,43.9762,43.9659,43.9659,2300.0
2007-05-31 14:40:00,85.53,85.54,85.48,85.48,7300.0,43.9659,43.9711,43.9402,43.9402,7300.0
2007-05-31 14:45:00,85.5,85.54,85.49,85.49,4600.0,43.9505,43.9711,43.9454,43.9454,4600.0
2007-05-31 14:50:00,85.51,85.59,85.51,85.57,12700.0,43.9557,43.9968,43.9557,43.9865,12700.0
2007-05-31 14:55:00,85.55,85.57,85.41,85.41,14500.0,43.9762,43.9865,43.9043,43.9043,14500.0
2007-05-31 15:00:00,85.44,85.48,85.43,85.48,23400.0,43.9197,43.9402,43.9145,43.9402,23400.0
2007-05-31 15:05:00,85.48,85.51,85.45,85.45,6400.0,43.9402,43.9557,43.9248,43.9248,6400.0
2007-05-31 15:10:00,85.44,85.57,85.44,85.54,24500.0,43.9197,43.9865,43.9197,43.9711,24500.0
2007-05-31 15:15:00,85.54,85.56,85.45,85.51,20600.0,43.9711,43.9814,43.9248,43.9557,20600.0
2007-05-31 15:20:00,85.52,85.54,85.5,85.52,17400.0,43.9608,43.9711,43.9505,43.9608,17400.0
2007-05-31 15:25:00,85.53,85.54,85.43,85.44,61500.0,43.9659,43.9711,43.9145,43.9197,61500.0
2007-05-31 15:30:00,85.46,85.48,85.39,85.39,71100.0,43.93,43.9402,43.894,43.894,71100.0
2007-05-31 15:35:00,85.39,85.44,85.38,85.42,52700.0,43.894,43.9197,43.8888,43.9094,52700.0
2007-05-31 15:40:00,85.43,85.63,85.43,85.55,126300.0,43.9145,44.0173,43.9145,43.9762,126300.0
2007-05-31 15:45:00,85.57,85.6,85.52,85.58,322500.0,43.9865,44.0019,43.9608,43.9916,322500.0
2007-05-31 15:50:00,85.6,85.72,85.5,85.7,264100.0,44.0019,44.0636,43.9505,44.0533,264100.0
2007-05-31 15:55:00,85.7,85.72,85.58,85.63,256300.0,44.0533,44.0636,43.9916,44.0173,256300.0
2007-05-31 16:00:00,85.62,85.78,85.57,85.62,39900.0,44.0122,44.0945,43.9865,44.0122,39900.0
2007-05-31 16:05:00,85.63,85.63,85.57,85.57,1600.0,44.0173,44.0173,43.9865,43.9865,1600.0
2007-05-31 16:10:00,85.57,85.57,85.57,85.57,0.0,43.9865,43.9865,43.9865,43.9865,0.0
2007-06-01 09:30:00,85.66,86.02,85.66,85.88,8200.0,44.0328,44.2178,44.0328,44.1459,8200.0
2007-06-01 09:35:00,85.89,85.97,85.7,85.86,48500.0,44.151,44.1921,44.0533,44.1356,48500.0
2007-06-01 09:40:00,85.88,86.09,85.88,86.05,30400.0,44.1459,44.2538,44.1459,44.2332,30400.0
2007-06-01 09:45:00,86.03,86.16,86.03,86.09,8100.0,44.223,44.2898,44.223,44.2538,8100.0
2007-06-01 09:50:00,86.08,86.08,85.95,86.02,28700.0,44.2487,44.2487,44.1818,44.2178,28700.0
2007-06-01 09:55:00,86.0,86.01,85.96,85.98,6200.0,44.2075,44.2127,44.187,44.1973,6200.0
2007-06-01 10:00:00,85.99,86.17,85.9,86.1,47500.0,44.2024,44.2949,44.1561,44.2589,47500.0
2007-06-01 10:05:00,86.1,86.15,85.98,85.99,32100.0,44.2589,44.2846,44.1973,44.2024,32100.0
2007-06-01 10:10:00,86.04,86.04,85.9,85.93,73900.0,44.2281,44.2281,44.1561,44.1716,73900.0
2007-06-01 10:15:00,85.95,85.97,85.87,85.93,24900.0,44.1818,44.1921,44.1407,44.1716,24900.0
2007-06-01 10:20:00,85.95,85.95,85.82,85.85,59100.0,44.1818,44.1818,44.115,44.1304,59100.0
2007-06-01 10:25:00,85.85,85.87,85.68,85.74,74900.0,44.1304,44.1407,44.0431,44.0739,74900.0
2007-06-01 10:30:00,85.73,85.88,85.65,85.78,67100.0,44.0688,44.1459,44.0276,44.0945,67100.0
2007-06-01 10:35:00,85.78,85.86,85.75,85.85,30300.0,44.0945,44.1356,44.079,44.1304,30300.0
2007-06-01 10:40:00,85.83,85.84,85.7,85.79,24800.0,44.1202,44.1253,44.0533,44.0996,24800.0
2007-06-01 10:45:00,85.81,85.84,85.75,85.79,31600.0,44.1099,44.1253,44.079,44.0996,31600.0
2007-06-01 10:50:00,85.81,85.85,85.7,85.77,37400.0,44.1099,44.1304,44.0533,44.0893,37400.0
2007-06-01 10:55:00,85.77,85.83,85.73,85.81,26700.0,44.0893,44.1202,44.0688,44.1099,26700.0
2007-06-01 11:00:00,85.82,85.85,85.73,85.73,44600.0,44.115,44.1304,44.0688,44.0688,44600.0
2007-06-01 11:05:00,85.75,85.8,85.63,85.8,86300.0,44.079,44.1047,44.0173,44.1047,86300.0
2007-06-01 11:10:00,85.81,85.83,85.73,85.78,35500.0,44.1099,44.1202,44.0688,44.0945,35500.0
2007-06-01 11:15:00,85.79,85.83,85.76,85.78,9500.0,44.0996,44.1202,44.0842,44.0945,9500.0
2007-06-01 11:20:00,85.78,85.78,85.66,85.66,8900.0,44.0945,44.0945,44.0328,44.0328,8900.0
2007-06-01 11:25:00,85.67,85.72,85.6,85.67,77400.0,44.0379,44.0636,44.0019,44.0379,77400.0
2007-06-01 11:30:00,85.66,85.66,85.59,85.61,30200.0,44.0328,44.0328,43.9968,44.0071,30200.0
2007-06-01 11:35:00,85.61,85.61,85.54,85.56,40000.0,44.0071,44.0071,43.9711,43.9814,40000.0
2007-06-01 11:40:00,85.56,85.58,85.52,85.55,172900.0,43.9814,43.9916,43.9608,43.9762,172900.0
2007-06-01 11:45:00,85.55,85.61,85.49,85.49,53600.0,43.9762,44.0071,43.9454,43.9454,53600.0
2007-06-01 11:50:00,85.49,85.55,85.43,85.55,85000.0,43.9454,43.9762,43.9145,43.9762,85000.0
2007-06-01 11:55:00,85.5,85.53,85.41,85.41,8800.0,43.9505,43.9659,43.9043,43.9043,8800.0
2007-06-01 12:00:00,85.41,85.41,85.35,85.35,24800.0,43.9043,43.9043,43.8734,43.8734,24800.0
2007-06-01 12:05:00,85.35,85.38,85.29,85.33,25500.0,43.8734,43.8888,43.8426,43.8631,25500.0
2007-06-01 12:10:00,85.3,85.31,85.25,85.29,93400.0,43.8477,43.8529,43.822,43.8426,93400.0
2007-06-01 12:15:00,85.29,85.32,85.22,85.23,21500.0,43.8426,43.858,43.8066,43.8117,21500.0
2007-06-01 12:20:00,85.22,85.25,85.12,85.22,21300.0,43.8066,43.822,43.7552,43.8066,21300.0
2007-06-01 12:25:00,85.2,85.32,85.14,85.32,11100.0,43.7963,43.858,43.7655,43.858,11100.0
2007-06-01 12:30:00,85.3,85.34,85.23,85.24,74500.0,43.8477,43.8683,43.8117,43.8169,74500.0
2007-06-01 12:35:00,85.23,85.41,85.22,85.38,63900.0,43.8117,43.9043,43.8066,43.8888,63900.0
2007-06-01 12:40:00,85.43,85.6,85.43,85.6,60600.0,43.9145,44.0019,43.9145,44.0019,60600.0
2007-06-01 12:45:00,85.61,85.66,85.36,85.36,138900.0,44.0071,44.0328,43.8786,43.8786,138900.0
2007-06-01 12:50:00,85.4,85.49,85.37,85.45,18100.0,43.8991,43.9454,43.8837,43.9248,18100.0
2007-06-01 12:55:00,85.49,85.58,85.49,85.55,23900.0,43.9454,43.9916,43.9454,43.9762,23900.0
2007-06-01 13:00:00,85.57,85.59,83.45,85.41,143700.0,43.9865,43.9968,42.8967,43.9043,143700.0
2007-06-01 13:05:00,85.41,85.47,85.35,85.47,54800.0,43.9043,43.9351,43.8734,43.9351,54800.0
2007-06-01 13:10:00,85.42,85.47,85.39,85.42,5600.0,43.9094,43.9351,43.894,43.9094,5600.0
2007-06-01 13:15:00,85.39,85.6,85.38,85.58,23700.0,43.894,44.0019,43.8888,43.9916,23700.0
2007-06-01 13:20:00,85.58,85.58,85.44,85.51,21100.0,43.9916,43.9916,43.9197,43.9557,21100.0
2007-06-01 13:25:00,85.49,85.55,85.45,85.5,92800.0,43.9454,43.9762,43.9248,43.9505,92800.0
2007-06-01 13:30:00,85.5,85.52,85.47,85.52,52700.0,43.9505,43.9608,43.9351,43.9608,52700.0
2007-06-01 13:35:00,85.52,85.62,85.49,85.56,6800.0,43.9608,44.0122,43.9454,43.9814,6800.0
2007-06-01 13:40:00,85.55,85.61,85.54,85.61,8500.0,43.9762,44.0071,43.9711,44.0071,8500.0
2007-06-01 13:45:00,85.61,85.67,85.6,85.67,166400.0,44.0071,44.0379,44.0019,44.0379,166400.0
2007-06-01 13:50:00,85.67,85.67,85.55,85.65,25700.0,44.0379,44.0379,43.9762,44.0276,25700.0
2007-06-01 13:55:00,85.61,85.61,85.55,85.58,3300.0,44.0071,44.0071,43.9762,43.9916,3300.0
2007-06-01 14:00:00,85.58,85.63,85.57,85.59,26200.0,43.9916,44.0173,43.9865,43.9968,26200.0
2007-06-01 14:05:00,85.58,85.6,85.51,85.55,27900.0,43.9916,44.0019,43.9557,43.9762,27900.0
2007-06-01 14:10:00,85.55,85.63,85.55,85.6,26700.0,43.9762,44.0173,43.9762,44.0019,26700.0
2007-06-01 14:15:00,85.59,85.6,85.58,85.59,1700.0,43.9968,44.0019,43.9916,43.9968,1700.0
2007-06-01 14:20:00,85.6,85.63,85.45,85.47,14800.0,44.0019,44.0173,43.9248,43.9351,14800.0
2007-06-01 14:25:00,85.47,85.57,85.46,85.55,6800.0,43.9351,43.9865,43.93,43.9762,6800.0
2007-06-01 14:30:00,85.54,85.54,85.5,85.5,2700.0,43.9711,43.9711,43.9505,43.9505,2700.0
2007-06-01 14:35:00,85.5,85.51,85.44,85.45,15500.0,43.9505,43.9557,43.9197,43.9248,15500.0
2007-06-01 14:40:00,85.46,85.51,85.44,85.44,8800.0,43.93,43.9557,43.9197,43.9197,8800.0
2007-06-01 14:45:00,85.46,85.54,85.46,85.52,4900.0,43.93,43.9711,43.93,43.9608,4900.0
2007-06-01 14:50:00,85.51,85.54,85.47,85.5,9800.0,43.9557,43.9711,43.9351,43.9505,9800.0
2007-06-01 14:55:00,85.52,85.53,85.47,85.47,16600.0,43.9608,43.9659,43.9351,43.9351,16600.0
2007-06-01 15:00:00,85.5,85.51,85.43,85.44,24600.0,43.9505,43.9557,43.9145,43.9197,24600.0
2007-06-01 15:05:00,85.43,85.54,85.43,85.51,13600.0,43.9145,43.9711,43.9145,43.9557,13600.0
2007-06-01 15:10:00,85.5,85.51,85.45,85.5,20200.0,43.9505,43.9557,43.9248,43.9505,20200.0
2007-06-01 15:15:00,85.48,85.5,85.47,85.5,9000.0,43.9402,43.9505,43.9351,43.9505,9000.0
2007-06-01 15:20:00,85.5,85.51,85.47,85.49,11000.0,43.9505,43.9557,43.9351,43.9454,11000.0
2007-06-01 15:25:00,85.5,85.53,85.5,85.52,10900.0,43.9505,43.9659,43.9505,43.9608,10900.0
2007-06-01 15:30:00,85.52,85.58,85.5,85.5,77500.0,43.9608,43.9916,43.9505,43.9505,77500.0
2007-06-01 15:35:00,85.5,85.51,85.48,85.5,50100.0,43.9505,43.9557,43.9402,43.9505,50100.0
2007-06-01 15:40:00,85.5,85.59,85.5,85.56,69600.0,43.9505,43.9968,43.9505,43.9814,69600.0
2007-06-01 15:45:00,85.53,85.59,85.53,85.58,27200.0,43.9659,43.9968,43.9659,43.9916,27200.0
2007-06-01 15:50:00,85.6,85.64,85.6,85.63,38900.0,44.0019,44.0225,44.0019,44.0173,38900.0
2007-06-01 15:55:00,85.59,85.63,85.55,85.58,22100.0,43.9968,44.0173,43.9762,43.9916,22100.0
2007-06-01 16:00:00,85.6,85.6,85.54,85.54,1400.0,44.0019,44.0019,43.9711,43.9711,1400.0
2007-06-01 16:05:00,85.54,85.54,85.54,85.54,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2007-06-01 16:10:00,85.54,85.54,85.54,85.54,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2007-06-04 09:30:00,85.24,85.68,85.24,85.68,25500.0,43.8169,44.0431,43.8169,44.0431,25500.0
2007-06-04 09:35:00,85.68,86.21,85.0,85.88,645800.0,44.0431,44.3155,43.6935,44.1459,645800.0
2007-06-04 09:40:00,85.9,86.0,85.83,85.88,19400.0,44.1561,44.2075,44.1202,44.1459,19400.0
2007-06-04 09:45:00,85.94,85.97,85.84,85.87,77000.0,44.1767,44.1921,44.1253,44.1407,77000.0
2007-06-04 09:50:00,85.86,86.03,85.85,86.03,190900.0,44.1356,44.223,44.1304,44.223,190900.0
2007-06-04 09:55:00,86.03,86.07,85.93,86.06,263600.0,44.223,44.2435,44.1716,44.2384,263600.0
2007-06-04 10:00:00,86.06,86.22,86.03,86.05,178900.0,44.2384,44.3206,44.223,44.2332,178900.0
2007-06-04 10:05:00,86.05,86.22,86.0,86.2,65600.0,44.2332,44.3206,44.2075,44.3104,65600.0
2007-06-04 10:10:00,86.17,86.46,86.17,86.34,168600.0,44.2949,44.444,44.2949,44.3823,168600.0
2007-06-04 10:15:00,86.34,86.4,86.2,86.39,68400.0,44.3823,44.4132,44.3104,44.408,68400.0
2007-06-04 10:20:00,86.36,86.38,86.24,86.36,21500.0,44.3926,44.4029,44.3309,44.3926,21500.0
2007-06-04 10:25:00,86.34,86.5,86.34,86.48,52600.0,44.3823,44.4646,44.3823,44.4543,52600.0
2007-06-04 10:30:00,86.44,86.45,86.19,86.19,97300.0,44.4337,44.4389,44.3052,44.3052,97300.0
2007-06-04 10:35:00,86.2,86.23,86.12,86.18,34700.0,44.3104,44.3258,44.2692,44.3001,34700.0
2007-06-04 10:40:00,86.17,86.18,86.11,86.14,15200.0,44.2949,44.3001,44.2641,44.2795,15200.0
2007-06-04 10:45:00,86.12,86.15,86.01,86.01,15900.0,44.2692,44.2846,44.2127,44.2127,15900.0
2007-06-04 10:50:00,85.99,86.11,85.92,86.1,65700.0,44.2024,44.2641,44.1664,44.2589,65700.0
2007-06-04 10:55:00,86.09,86.18,86.05,86.17,29700.0,44.2538,44.3001,44.2332,44.2949,29700.0
2007-06-04 11:00:00,86.17,86.2,86.07,86.09,28500.0,44.2949,44.3104,44.2435,44.2538,28500.0
2007-06-04 11:05:00,86.1,86.16,86.09,86.16,25300.0,44.2589,44.2898,44.2538,44.2898,25300.0
2007-06-04 11:10:00,86.14,86.2,86.14,86.19,15100.0,44.2795,44.3104,44.2795,44.3052,15100.0
2007-06-04 11:15:00,86.2,86.2,86.16,86.17,6300.0,44.3104,44.3104,44.2898,44.2949,6300.0
2007-06-04 11:20:00,86.17,86.22,86.17,86.22,13100.0,44.2949,44.3206,44.2949,44.3206,13100.0
2007-06-04 11:25:00,86.19,86.24,86.18,86.18,4000.0,44.3052,44.3309,44.3001,44.3001,4000.0
2007-06-04 11:30:00,86.17,86.24,86.15,86.2,12600.0,44.2949,44.3309,44.2846,44.3104,12600.0
2007-06-04 11:35:00,86.2,86.24,86.19,86.23,10100.0,44.3104,44.3309,44.3052,44.3258,10100.0
2007-06-04 11:40:00,86.23,86.36,86.23,86.33,69100.0,44.3258,44.3926,44.3258,44.3772,69100.0
2007-06-04 11:45:00,86.33,86.4,86.32,86.4,38300.0,44.3772,44.4132,44.372,44.4132,38300.0
2007-06-04 11:50:00,86.38,86.38,86.23,86.23,11100.0,44.4029,44.4029,44.3258,44.3258,11100.0
2007-06-04 11:55:00,86.21,86.25,86.19,86.21,7200.0,44.3155,44.3361,44.3052,44.3155,7200.0
2007-06-04 12:00:00,86.19,86.24,86.13,86.13,56800.0,44.3052,44.3309,44.2744,44.2744,56800.0
2007-06-04 12:05:00,86.16,86.17,86.0,86.0,33700.0,44.2898,44.2949,44.2075,44.2075,33700.0
2007-06-04 12:10:00,86.0,86.0,85.96,85.99,22300.0,44.2075,44.2075,44.187,44.2024,22300.0
2007-06-04 12:15:00,85.98,86.09,85.96,86.08,18800.0,44.1973,44.2538,44.187,44.2487,18800.0
2007-06-04 12:20:00,86.09,86.17,86.06,86.09,21700.0,44.2538,44.2949,44.2384,44.2538,21700.0
2007-06-04 12:25:00,86.07,86.08,86.05,86.08,3800.0,44.2435,44.2487,44.2332,44.2487,3800.0
2007-06-04 12:30:00,86.04,86.04,86.01,86.04,3500.0,44.2281,44.2281,44.2127,44.2281,3500.0
2007-06-04 12:35:00,86.04,86.15,86.04,86.15,11200.0,44.2281,44.2846,44.2281,44.2846,11200.0
2007-06-04 12:40:00,86.12,86.13,86.05,86.05,12400.0,44.2692,44.2744,44.2332,44.2332,12400.0
2007-06-04 12:45:00,86.05,86.06,86.04,86.04,6800.0,44.2332,44.2384,44.2281,44.2281,6800.0
2007-06-04 12:50:00,86.05,86.11,86.04,86.04,6900.0,44.2332,44.2641,44.2281,44.2281,6900.0
2007-06-04 12:55:00,86.06,86.1,86.06,86.07,4400.0,44.2384,44.2589,44.2384,44.2435,4400.0
2007-06-04 13:00:00,86.05,86.1,86.05,86.08,4600.0,44.2332,44.2589,44.2332,44.2487,4600.0
2007-06-04 13:05:00,86.1,86.1,86.06,86.07,3000.0,44.2589,44.2589,44.2384,44.2435,3000.0
2007-06-04 13:10:00,86.07,86.13,86.05,86.06,4800.0,44.2435,44.2744,44.2332,44.2384,4800.0
2007-06-04 13:15:00,86.1,86.1,86.01,86.01,4000.0,44.2589,44.2589,44.2127,44.2127,4000.0
2007-06-04 13:20:00,86.0,86.05,85.99,86.03,19200.0,44.2075,44.2332,44.2024,44.223,19200.0
2007-06-04 13:25:00,86.03,86.05,86.0,86.03,5700.0,44.223,44.2332,44.2075,44.223,5700.0
2007-06-04 13:30:00,86.03,86.1,86.03,86.06,5800.0,44.223,44.2589,44.223,44.2384,5800.0
2007-06-04 13:35:00,86.05,86.09,85.98,86.06,13100.0,44.2332,44.2538,44.1973,44.2384,13100.0
2007-06-04 13:40:00,86.06,86.08,86.02,86.06,14300.0,44.2384,44.2487,44.2178,44.2384,14300.0
2007-06-04 13:45:00,86.03,86.08,86.01,86.08,8200.0,44.223,44.2487,44.2127,44.2487,8200.0
2007-06-04 13:50:00,86.07,86.07,85.99,85.99,28100.0,44.2435,44.2435,44.2024,44.2024,28100.0
2007-06-04 13:55:00,86.0,86.02,86.0,86.01,15100.0,44.2075,44.2178,44.2075,44.2127,15100.0
2007-06-04 14:00:00,86.02,86.07,85.99,86.05,7900.0,44.2178,44.2435,44.2024,44.2332,7900.0
2007-06-04 14:05:00,86.06,86.07,86.04,86.07,10200.0,44.2384,44.2435,44.2281,44.2435,10200.0
2007-06-04 14:10:00,86.07,86.08,86.01,86.01,16700.0,44.2435,44.2487,44.2127,44.2127,16700.0
2007-06-04 14:15:00,86.01,86.01,85.97,86.0,61200.0,44.2127,44.2127,44.1921,44.2075,61200.0
2007-06-04 14:20:00,85.98,86.05,85.98,86.02,25500.0,44.1973,44.2332,44.1973,44.2178,25500.0
2007-06-04 14:25:00,86.02,86.05,86.0,86.05,9300.0,44.2178,44.2332,44.2075,44.2332,9300.0
2007-06-04 14:30:00,86.05,86.05,85.96,85.98,25500.0,44.2332,44.2332,44.187,44.1973,25500.0
2007-06-04 14:35:00,86.0,86.02,85.96,86.02,21100.0,44.2075,44.2178,44.187,44.2178,21100.0
2007-06-04 14:40:00,86.01,86.01,85.99,86.01,5300.0,44.2127,44.2127,44.2024,44.2127,5300.0
2007-06-04 14:45:00,86.04,86.06,85.97,86.03,14500.0,44.2281,44.2384,44.1921,44.223,14500.0
2007-06-04 14:50:00,86.03,86.04,85.94,85.94,10800.0,44.223,44.2281,44.1767,44.1767,10800.0
2007-06-04 14:55:00,85.96,86.04,85.96,86.0,8400.0,44.187,44.2281,44.187,44.2075,8400.0
2007-06-04 15:00:00,86.03,86.05,85.99,85.99,10100.0,44.223,44.2332,44.2024,44.2024,10100.0
2007-06-04 15:05:00,86.0,86.05,85.98,85.99,7300.0,44.2075,44.2332,44.1973,44.2024,7300.0
2007-06-04 15:10:00,85.97,86.02,85.96,86.0,28100.0,44.1921,44.2178,44.187,44.2075,28100.0
2007-06-04 15:15:00,86.01,86.02,85.95,85.95,7000.0,44.2127,44.2178,44.1818,44.1818,7000.0
2007-06-04 15:20:00,85.94,86.04,85.93,86.01,35000.0,44.1767,44.2281,44.1716,44.2127,35000.0
2007-06-04 15:25:00,86.0,86.01,85.97,86.0,20700.0,44.2075,44.2127,44.1921,44.2075,20700.0
2007-06-04 15:30:00,86.03,86.1,86.03,86.05,20000.0,44.223,44.2589,44.223,44.2332,20000.0
2007-06-04 15:35:00,86.08,86.08,86.04,86.08,2200.0,44.2487,44.2487,44.2281,44.2487,2200.0
2007-06-04 15:40:00,86.08,86.12,86.04,86.07,30900.0,44.2487,44.2692,44.2281,44.2435,30900.0
2007-06-04 15:45:00,86.07,86.16,86.07,86.16,69200.0,44.2435,44.2898,44.2435,44.2898,69200.0
2007-06-04 15:50:00,86.15,86.16,86.13,86.16,111600.0,44.2846,44.2898,44.2744,44.2898,111600.0
2007-06-04 15:55:00,86.15,86.15,86.07,86.08,57000.0,44.2846,44.2846,44.2435,44.2487,57000.0
2007-06-04 16:00:00,86.15,86.17,86.09,86.09,2300.0,44.2846,44.2949,44.2538,44.2538,2300.0
2007-06-04 16:05:00,86.09,86.09,86.09,86.09,1100.0,44.2538,44.2538,44.2538,44.2538,1100.0
2007-06-04 16:10:00,86.15,86.15,86.15,86.15,4100.0,44.2846,44.2846,44.2846,44.2846,4100.0
2007-06-05 09:30:00,86.05,86.05,85.94,85.96,3600.0,44.2332,44.2332,44.1767,44.187,3600.0
2007-06-05 09:35:00,85.98,86.05,85.65,85.65,48200.0,44.1973,44.2332,44.0276,44.0276,48200.0
2007-06-05 09:40:00,85.69,85.81,85.61,85.81,12400.0,44.0482,44.1099,44.0071,44.1099,12400.0
2007-06-05 09:45:00,85.78,85.83,85.69,85.7,51900.0,44.0945,44.1202,44.0482,44.0533,51900.0
2007-06-05 09:50:00,85.67,85.74,85.48,85.57,45700.0,44.0379,44.0739,43.9402,43.9865,45700.0
2007-06-05 09:55:00,85.56,85.6,85.41,85.56,39400.0,43.9814,44.0019,43.9043,43.9814,39400.0
2007-06-05 10:00:00,85.59,85.67,85.45,85.52,197500.0,43.9968,44.0379,43.9248,43.9608,197500.0
2007-06-05 10:05:00,85.52,85.64,85.51,85.59,139400.0,43.9608,44.0225,43.9557,43.9968,139400.0
2007-06-05 10:10:00,85.58,85.6,85.5,85.59,178300.0,43.9916,44.0019,43.9505,43.9968,178300.0
2007-06-05 10:15:00,85.59,85.62,85.46,85.53,38800.0,43.9968,44.0122,43.93,43.9659,38800.0
2007-06-05 10:20:00,85.5,85.5,85.39,85.42,46600.0,43.9505,43.9505,43.894,43.9094,46600.0
2007-06-05 10:25:00,85.45,85.63,85.42,85.63,31500.0,43.9248,44.0173,43.9094,44.0173,31500.0
2007-06-05 10:30:00,85.61,85.79,85.54,85.7,48200.0,44.0071,44.0996,43.9711,44.0533,48200.0
2007-06-05 10:35:00,85.7,85.77,85.62,85.62,72200.0,44.0533,44.0893,44.0122,44.0122,72200.0
2007-06-05 10:40:00,85.61,85.63,85.48,85.61,113800.0,44.0071,44.0173,43.9402,44.0071,113800.0
2007-06-05 10:45:00,85.62,85.71,85.57,85.61,199900.0,44.0122,44.0585,43.9865,44.0071,199900.0
2007-06-05 10:50:00,85.6,85.7,85.6,85.65,120500.0,44.0019,44.0533,44.0019,44.0276,120500.0
2007-06-05 10:55:00,85.64,85.7,85.62,85.67,8500.0,44.0225,44.0533,44.0122,44.0379,8500.0
2007-06-05 11:00:00,85.67,85.67,85.65,85.65,2600.0,44.0379,44.0379,44.0276,44.0276,2600.0
2007-06-05 11:05:00,85.63,85.65,85.6,85.64,17500.0,44.0173,44.0276,44.0019,44.0225,17500.0
2007-06-05 11:10:00,85.6,85.65,85.56,85.56,32400.0,44.0019,44.0276,43.9814,43.9814,32400.0
2007-06-05 11:15:00,85.55,85.6,85.54,85.58,6900.0,43.9762,44.0019,43.9711,43.9916,6900.0
2007-06-05 11:20:00,85.57,85.57,85.5,85.5,4300.0,43.9865,43.9865,43.9505,43.9505,4300.0
2007-06-05 11:25:00,85.5,85.51,85.5,85.51,9400.0,43.9505,43.9557,43.9505,43.9557,9400.0
2007-06-05 11:30:00,85.51,85.51,85.43,85.5,21900.0,43.9557,43.9557,43.9145,43.9505,21900.0
2007-06-05 11:35:00,85.53,85.54,85.38,85.4,61100.0,43.9659,43.9711,43.8888,43.8991,61100.0
2007-06-05 11:40:00,85.37,85.37,85.18,85.19,229200.0,43.8837,43.8837,43.786,43.7912,229200.0
2007-06-05 11:45:00,85.19,85.25,85.12,85.21,163700.0,43.7912,43.822,43.7552,43.8015,163700.0
2007-06-05 11:50:00,85.21,85.21,85.06,85.11,320800.0,43.8015,43.8015,43.7243,43.75,320800.0
2007-06-05 11:55:00,85.15,85.15,85.06,85.07,55600.0,43.7706,43.7706,43.7243,43.7295,55600.0
2007-06-05 12:00:00,85.01,85.03,84.87,84.89,125300.0,43.6986,43.7089,43.6267,43.637,125300.0
2007-06-05 12:05:00,84.9,84.99,84.86,84.87,181300.0,43.6421,43.6884,43.6215,43.6267,181300.0
2007-06-05 12:10:00,84.87,84.9,84.73,84.89,218200.0,43.6267,43.6421,43.5547,43.637,218200.0
2007-06-05 12:15:00,84.91,84.94,84.79,84.82,48400.0,43.6472,43.6627,43.5856,43.601,48400.0
2007-06-05 12:20:00,84.89,84.94,84.8,84.92,29800.0,43.637,43.6627,43.5907,43.6524,29800.0
2007-06-05 12:25:00,84.92,85.03,84.88,84.94,44200.0,43.6524,43.7089,43.6318,43.6627,44200.0
2007-06-05 12:30:00,84.93,85.02,84.93,85.01,33300.0,43.6575,43.7038,43.6575,43.6986,33300.0
2007-06-05 12:35:00,84.97,85.06,84.97,85.05,69400.0,43.6781,43.7243,43.6781,43.7192,69400.0
2007-06-05 12:40:00,85.05,85.09,85.03,85.05,75500.0,43.7192,43.7398,43.7089,43.7192,75500.0
2007-06-05 12:45:00,85.07,85.07,85.01,85.01,1200.0,43.7295,43.7295,43.6986,43.6986,1200.0
2007-06-05 12:50:00,85.0,85.06,84.9,84.9,116600.0,43.6935,43.7243,43.6421,43.6421,116600.0
2007-06-05 12:55:00,84.95,84.97,84.92,84.97,7000.0,43.6678,43.6781,43.6524,43.6781,7000.0
2007-06-05 13:00:00,84.92,84.92,84.8,84.86,86500.0,43.6524,43.6524,43.5907,43.6215,86500.0
2007-06-05 13:05:00,84.81,84.9,84.79,84.87,22700.0,43.5958,43.6421,43.5856,43.6267,22700.0
2007-06-05 13:10:00,84.88,84.98,84.88,84.9,34600.0,43.6318,43.6832,43.6318,43.6421,34600.0
2007-06-05 13:15:00,84.9,84.96,84.86,84.95,28200.0,43.6421,43.6729,43.6215,43.6678,28200.0
2007-06-05 13:20:00,84.95,84.96,84.88,84.95,15900.0,43.6678,43.6729,43.6318,43.6678,15900.0
2007-06-05 13:25:00,84.95,84.98,84.95,84.98,23300.0,43.6678,43.6832,43.6678,43.6832,23300.0
2007-06-05 13:30:00,84.97,84.97,84.95,84.95,5400.0,43.6781,43.6781,43.6678,43.6678,5400.0
2007-06-05 13:35:00,84.95,85.1,84.95,85.1,16100.0,43.6678,43.7449,43.6678,43.7449,16100.0
2007-06-05 13:40:00,85.1,85.1,84.9,84.9,8500.0,43.7449,43.7449,43.6421,43.6421,8500.0
2007-06-05 13:45:00,84.86,84.92,84.83,84.89,23300.0,43.6215,43.6524,43.6061,43.637,23300.0
2007-06-05 13:50:00,84.89,84.95,84.83,84.85,2700.0,43.637,43.6678,43.6061,43.6164,2700.0
2007-06-05 13:55:00,84.85,84.96,84.85,84.86,11900.0,43.6164,43.6729,43.6164,43.6215,11900.0
2007-06-05 14:00:00,84.86,84.86,84.84,84.86,800.0,43.6215,43.6215,43.6113,43.6215,800.0
2007-06-05 14:05:00,84.86,84.9,84.78,84.78,13700.0,43.6215,43.6421,43.5804,43.5804,13700.0
2007-06-05 14:10:00,84.78,84.8,84.77,84.78,41400.0,43.5804,43.5907,43.5753,43.5804,41400.0
2007-06-05 14:15:00,84.79,84.89,84.79,84.89,26600.0,43.5856,43.637,43.5856,43.637,26600.0
2007-06-05 14:20:00,84.87,84.99,84.87,84.93,7600.0,43.6267,43.6884,43.6267,43.6575,7600.0
2007-06-05 14:25:00,84.93,84.95,84.91,84.92,2700.0,43.6575,43.6678,43.6472,43.6524,2700.0
2007-06-05 14:30:00,84.89,84.89,84.76,84.76,11100.0,43.637,43.637,43.5701,43.5701,11100.0
2007-06-05 14:35:00,84.76,84.82,84.7,84.77,18700.0,43.5701,43.601,43.5393,43.5753,18700.0
2007-06-05 14:40:00,84.77,84.84,84.69,84.77,29000.0,43.5753,43.6113,43.5341,43.5753,29000.0
2007-06-05 14:45:00,84.77,84.84,84.76,84.82,6000.0,43.5753,43.6113,43.5701,43.601,6000.0
2007-06-05 14:50:00,84.8,84.84,84.75,84.84,17600.0,43.5907,43.6113,43.565,43.6113,17600.0
2007-06-05 14:55:00,84.82,84.84,84.74,84.75,12400.0,43.601,43.6113,43.5599,43.565,12400.0
2007-06-05 15:00:00,84.75,84.82,84.72,84.76,30200.0,43.565,43.601,43.5496,43.5701,30200.0
2007-06-05 15:05:00,84.76,84.85,84.76,84.82,11400.0,43.5701,43.6164,43.5701,43.601,11400.0
2007-06-05 15:10:00,84.82,84.88,84.75,84.77,65500.0,43.601,43.6318,43.565,43.5753,65500.0
2007-06-05 15:15:00,84.75,84.8,84.74,84.75,7800.0,43.565,43.5907,43.5599,43.565,7800.0
2007-06-05 15:20:00,84.74,84.75,84.7,84.75,19400.0,43.5599,43.565,43.5393,43.565,19400.0
2007-06-05 15:25:00,84.75,84.77,84.7,84.77,7100.0,43.565,43.5753,43.5393,43.5753,7100.0
2007-06-05 15:30:00,84.76,84.88,84.75,84.82,45800.0,43.5701,43.6318,43.565,43.601,45800.0
2007-06-05 15:35:00,84.79,84.84,84.74,84.84,27700.0,43.5856,43.6113,43.5599,43.6113,27700.0
2007-06-05 15:40:00,84.79,84.81,84.73,84.81,166000.0,43.5856,43.5958,43.5547,43.5958,166000.0
2007-06-05 15:45:00,84.81,84.87,84.81,84.83,123300.0,43.5958,43.6267,43.5958,43.6061,123300.0
2007-06-05 15:50:00,84.83,84.83,84.72,84.77,92300.0,43.6061,43.6061,43.5496,43.5753,92300.0
2007-06-05 15:55:00,84.77,84.79,84.59,84.59,146400.0,43.5753,43.5856,43.4827,43.4827,146400.0
2007-06-05 16:00:00,84.55,84.72,84.55,84.6,137100.0,43.4622,43.5496,43.4622,43.4879,137100.0
2007-06-05 16:05:00,84.6,84.61,84.6,84.6,16500.0,43.4879,43.493,43.4879,43.4879,16500.0
2007-06-05 16:10:00,84.6,84.6,84.6,84.6,4100.0,43.4879,43.4879,43.4879,43.4879,4100.0
2007-06-06 09:30:00,84.1,84.25,84.05,84.1,191000.0,43.2309,43.308,43.2052,43.2309,191000.0
2007-06-06 09:35:00,84.14,84.19,83.92,84.0,235100.0,43.2514,43.2771,43.1383,43.1795,235100.0
2007-06-06 09:40:00,83.99,84.2,83.97,84.01,333800.0,43.1743,43.2823,43.164,43.1846,333800.0
2007-06-06 09:45:00,84.03,84.04,83.76,83.76,452400.0,43.1949,43.2,43.0561,43.0561,452400.0
2007-06-06 09:50:00,83.76,86.73,83.65,83.65,379300.0,43.0561,44.5828,42.9995,42.9995,379300.0
2007-06-06 09:55:00,83.65,83.84,83.65,83.81,138900.0,42.9995,43.0972,42.9995,43.0818,138900.0
2007-06-06 10:00:00,83.8,83.89,83.75,83.83,66400.0,43.0767,43.1229,43.051,43.0921,66400.0
2007-06-06 10:05:00,83.82,83.85,83.74,83.8,31100.0,43.0869,43.1024,43.0458,43.0767,31100.0
2007-06-06 10:10:00,83.79,83.88,83.66,83.84,139900.0,43.0715,43.1178,43.0047,43.0972,139900.0
2007-06-06 10:15:00,83.85,83.88,83.77,83.88,45100.0,43.1024,43.1178,43.0612,43.1178,45100.0
2007-06-06 10:20:00,83.88,83.92,83.85,83.87,32300.0,43.1178,43.1383,43.1024,43.1126,32300.0
2007-06-06 10:25:00,83.87,84.01,83.86,84.0,122800.0,43.1126,43.1846,43.1075,43.1795,122800.0
2007-06-06 10:30:00,84.0,84.11,83.91,83.94,83200.0,43.1795,43.236,43.1332,43.1486,83200.0
2007-06-06 10:35:00,83.94,83.94,83.81,83.91,49400.0,43.1486,43.1486,43.0818,43.1332,49400.0
2007-06-06 10:40:00,83.91,84.0,83.9,84.0,29600.0,43.1332,43.1795,43.1281,43.1795,29600.0
2007-06-06 10:45:00,84.01,84.18,83.96,84.18,76000.0,43.1846,43.272,43.1589,43.272,76000.0
2007-06-06 10:50:00,84.19,84.23,84.1,84.2,84700.0,43.2771,43.2977,43.2309,43.2823,84700.0
2007-06-06 10:55:00,84.2,84.3,84.09,84.09,78500.0,43.2823,43.3337,43.2257,43.2257,78500.0
2007-06-06 11:00:00,84.1,84.19,84.04,84.15,55100.0,43.2309,43.2771,43.2,43.2566,55100.0
2007-06-06 11:05:00,84.13,84.32,84.11,84.32,69200.0,43.2463,43.344,43.236,43.344,69200.0
2007-06-06 11:10:00,84.32,84.36,84.28,84.34,70100.0,43.344,43.3645,43.3234,43.3542,70100.0
2007-06-06 11:15:00,84.34,84.36,84.29,84.36,28500.0,43.3542,43.3645,43.3285,43.3645,28500.0
2007-06-06 11:20:00,84.35,84.53,84.34,84.5,196100.0,43.3594,43.4519,43.3542,43.4365,196100.0
2007-06-06 11:25:00,84.5,84.6,84.5,84.59,159000.0,43.4365,43.4879,43.4365,43.4827,159000.0
2007-06-06 11:30:00,84.56,84.63,84.54,84.63,273100.0,43.4673,43.5033,43.457,43.5033,273100.0
2007-06-06 11:35:00,84.63,84.68,84.54,84.57,177300.0,43.5033,43.529,43.457,43.4725,177300.0
2007-06-06 11:40:00,84.57,84.65,84.56,84.63,28300.0,43.4725,43.5136,43.4673,43.5033,28300.0
2007-06-06 11:45:00,84.65,84.65,84.37,84.45,135800.0,43.5136,43.5136,43.3697,43.4108,135800.0
2007-06-06 11:50:00,84.37,84.48,84.32,84.39,97400.0,43.3697,43.4262,43.344,43.3799,97400.0
2007-06-06 11:55:00,84.35,84.39,84.33,84.34,43300.0,43.3594,43.3799,43.3491,43.3542,43300.0
2007-06-06 12:00:00,84.35,84.42,84.26,84.3,43600.0,43.3594,43.3954,43.3131,43.3337,43600.0
2007-06-06 12:05:00,84.32,84.44,84.32,84.43,29500.0,43.344,43.4056,43.344,43.4005,29500.0
2007-06-06 12:10:00,84.43,84.48,84.43,84.48,13100.0,43.4005,43.4262,43.4005,43.4262,13100.0
2007-06-06 12:15:00,84.47,84.65,84.47,84.65,25000.0,43.4211,43.5136,43.4211,43.5136,25000.0
2007-06-06 12:20:00,84.66,84.73,84.65,84.65,23900.0,43.5187,43.5547,43.5136,43.5136,23900.0
2007-06-06 12:25:00,84.68,84.68,84.49,84.49,33700.0,43.529,43.529,43.4313,43.4313,33700.0
2007-06-06 12:30:00,84.51,84.52,84.45,84.45,45700.0,43.4416,43.4468,43.4108,43.4108,45700.0
2007-06-06 12:35:00,84.46,84.52,84.41,84.47,52100.0,43.4159,43.4468,43.3902,43.4211,52100.0
2007-06-06 12:40:00,84.46,84.47,84.36,84.38,40700.0,43.4159,43.4211,43.3645,43.3748,40700.0
2007-06-06 12:45:00,84.36,84.47,84.35,84.38,67400.0,43.3645,43.4211,43.3594,43.3748,67400.0
2007-06-06 12:50:00,84.35,84.37,84.3,84.3,41400.0,43.3594,43.3697,43.3337,43.3337,41400.0
2007-06-06 12:55:00,84.29,84.3,84.24,84.25,20100.0,43.3285,43.3337,43.3028,43.308,20100.0
2007-06-06 13:00:00,84.25,84.26,84.07,84.1,77000.0,43.308,43.3131,43.2154,43.2309,77000.0
2007-06-06 13:05:00,84.12,84.14,84.0,84.13,85800.0,43.2411,43.2514,43.1795,43.2463,85800.0
2007-06-06 13:10:00,84.11,84.11,83.99,83.99,64200.0,43.236,43.236,43.1743,43.1743,64200.0
2007-06-06 13:15:00,84.0,84.11,83.97,83.98,55300.0,43.1795,43.236,43.164,43.1692,55300.0
2007-06-06 13:20:00,83.98,83.99,83.89,83.92,166800.0,43.1692,43.1743,43.1229,43.1383,166800.0
2007-06-06 13:25:00,83.97,84.01,83.91,84.01,74400.0,43.164,43.1846,43.1332,43.1846,74400.0
2007-06-06 13:30:00,84.03,84.12,84.03,84.1,26600.0,43.1949,43.2411,43.1949,43.2309,26600.0
2007-06-06 13:35:00,84.1,84.13,84.07,84.09,9500.0,43.2309,43.2463,43.2154,43.2257,9500.0
2007-06-06 13:40:00,84.09,84.17,84.09,84.14,5300.0,43.2257,43.2668,43.2257,43.2514,5300.0
2007-06-06 13:45:00,84.14,84.2,84.14,84.17,45500.0,43.2514,43.2823,43.2514,43.2668,45500.0
2007-06-06 13:50:00,84.17,84.17,84.1,84.13,27900.0,43.2668,43.2668,43.2309,43.2463,27900.0
2007-06-06 13:55:00,84.13,84.16,84.13,84.16,2500.0,43.2463,43.2617,43.2463,43.2617,2500.0
2007-06-06 14:00:00,84.16,84.2,84.12,84.13,7300.0,43.2617,43.2823,43.2411,43.2463,7300.0
2007-06-06 14:05:00,84.13,84.18,84.13,84.18,2500.0,43.2463,43.272,43.2463,43.272,2500.0
2007-06-06 14:10:00,84.16,84.17,84.1,84.14,10500.0,43.2617,43.2668,43.2309,43.2514,10500.0
2007-06-06 14:15:00,84.12,84.17,84.11,84.14,28600.0,43.2411,43.2668,43.236,43.2514,28600.0
2007-06-06 14:20:00,84.14,84.15,84.05,84.07,51700.0,43.2514,43.2566,43.2052,43.2154,51700.0
2007-06-06 14:25:00,84.08,84.19,84.08,84.1,111200.0,43.2206,43.2771,43.2206,43.2309,111200.0
2007-06-06 14:30:00,84.1,84.23,84.1,84.23,8900.0,43.2309,43.2977,43.2309,43.2977,8900.0
2007-06-06 14:35:00,84.23,84.25,84.2,84.25,15400.0,43.2977,43.308,43.2823,43.308,15400.0
2007-06-06 14:40:00,84.25,84.42,84.25,84.4,60800.0,43.308,43.3954,43.308,43.3851,60800.0
2007-06-06 14:45:00,84.4,84.4,84.29,84.29,8700.0,43.3851,43.3851,43.3285,43.3285,8700.0
2007-06-06 14:50:00,84.26,84.28,84.21,84.25,8900.0,43.3131,43.3234,43.2874,43.308,8900.0
2007-06-06 14:55:00,84.25,84.28,84.24,84.26,9900.0,43.308,43.3234,43.3028,43.3131,9900.0
2007-06-06 15:00:00,84.23,84.23,84.1,84.16,29300.0,43.2977,43.2977,43.2309,43.2617,29300.0
2007-06-06 15:05:00,84.16,84.19,84.09,84.18,33800.0,43.2617,43.2771,43.2257,43.272,33800.0
2007-06-06 15:10:00,84.18,84.18,84.1,84.1,22100.0,43.272,43.272,43.2309,43.2309,22100.0
2007-06-06 15:15:00,84.1,84.29,84.1,84.29,9800.0,43.2309,43.3285,43.2309,43.3285,9800.0
2007-06-06 15:20:00,84.29,84.32,84.19,84.24,90500.0,43.3285,43.344,43.2771,43.3028,90500.0
2007-06-06 15:25:00,84.24,84.33,84.24,84.3,72300.0,43.3028,43.3491,43.3028,43.3337,72300.0
2007-06-06 15:30:00,84.3,84.36,84.24,84.36,9300.0,43.3337,43.3645,43.3028,43.3645,9300.0
2007-06-06 15:35:00,84.36,84.38,84.22,84.22,12000.0,43.3645,43.3748,43.2926,43.2926,12000.0
2007-06-06 15:40:00,84.2,84.28,84.2,84.22,50900.0,43.2823,43.3234,43.2823,43.2926,50900.0
2007-06-06 15:45:00,84.22,84.27,84.16,84.27,71900.0,43.2926,43.3183,43.2617,43.3183,71900.0
2007-06-06 15:50:00,84.27,84.27,84.18,84.18,124200.0,43.3183,43.3183,43.272,43.272,124200.0
2007-06-06 15:55:00,84.19,84.19,84.08,84.12,222600.0,43.2771,43.2771,43.2206,43.2411,222600.0
2007-06-06 16:00:00,84.21,84.21,84.15,84.15,25800.0,43.2874,43.2874,43.2566,43.2566,25800.0
2007-06-06 16:05:00,84.15,84.18,84.15,84.18,17000.0,43.2566,43.272,43.2566,43.272,17000.0
2007-06-06 16:10:00,84.17,84.19,84.1,84.1,3900.0,43.2668,43.2771,43.2309,43.2309,3900.0
2007-06-07 09:30:00,83.26,83.69,83.16,83.69,72800.0,42.7991,43.0201,42.7477,43.0201,72800.0
2007-06-07 09:35:00,83.6,83.61,83.13,83.16,241100.0,42.9738,42.979,42.7322,42.7477,241100.0
2007-06-07 09:40:00,83.16,83.2,83.05,83.07,373200.0,42.7477,42.7682,42.6911,42.7014,373200.0
2007-06-07 09:45:00,83.05,83.15,82.97,83.07,254100.0,42.6911,42.7425,42.65,42.7014,254100.0
2007-06-07 09:50:00,83.1,83.42,83.08,83.36,294100.0,42.7168,42.8813,42.7065,42.8505,294100.0
2007-06-07 09:55:00,83.36,83.45,83.3,83.31,148500.0,42.8505,42.8967,42.8196,42.8248,148500.0
2007-06-07 10:00:00,83.33,83.38,83.29,83.34,64500.0,42.8351,42.8608,42.8145,42.8402,64500.0
2007-06-07 10:05:00,83.34,83.45,83.2,83.2,81100.0,42.8402,42.8967,42.7682,42.7682,81100.0
2007-06-07 10:10:00,83.24,83.3,83.13,83.16,146000.0,42.7888,42.8196,42.7322,42.7477,146000.0
2007-06-07 10:15:00,83.17,83.22,83.03,83.09,158000.0,42.7528,42.7785,42.6808,42.7117,158000.0
2007-06-07 10:20:00,83.09,83.13,82.98,83.1,235400.0,42.7117,42.7322,42.6551,42.7168,235400.0
2007-06-07 10:25:00,83.1,83.21,83.05,83.05,232700.0,42.7168,42.7734,42.6911,42.6911,232700.0
2007-06-07 10:30:00,83.05,83.14,83.02,83.09,59100.0,42.6911,42.7374,42.6757,42.7117,59100.0
2007-06-07 10:35:00,83.09,83.09,82.87,82.89,268200.0,42.7117,42.7117,42.5986,42.6089,268200.0
2007-06-07 10:40:00,82.89,82.89,82.72,82.74,183200.0,42.6089,42.6089,42.5215,42.5318,183200.0
2007-06-07 10:45:00,82.73,82.83,82.61,82.61,96900.0,42.5266,42.578,42.4649,42.4649,96900.0
2007-06-07 10:50:00,82.6,82.62,82.4,82.42,173400.0,42.4598,42.4701,42.357,42.3673,173400.0
2007-06-07 10:55:00,82.41,82.57,82.35,82.55,110600.0,42.3621,42.4444,42.3313,42.4341,110600.0
2007-06-07 11:00:00,82.55,82.59,82.47,82.56,84900.0,42.4341,42.4547,42.393,42.4392,84900.0
2007-06-07 11:05:00,82.59,82.6,82.35,82.36,74600.0,42.4547,42.4598,42.3313,42.3364,74600.0
2007-06-07 11:10:00,82.34,82.37,82.11,82.11,319000.0,42.3262,42.3416,42.2079,42.2079,319000.0
2007-06-07 11:15:00,82.09,82.2,82.08,82.2,43000.0,42.1976,42.2542,42.1925,42.2542,43000.0
2007-06-07 11:20:00,82.2,82.32,82.18,82.27,112000.0,42.2542,42.3159,42.2439,42.2902,112000.0
2007-06-07 11:25:00,82.29,82.38,82.24,82.27,156700.0,42.3005,42.3467,42.2747,42.2902,156700.0
2007-06-07 11:30:00,82.27,82.29,82.13,82.14,112800.0,42.2902,42.3005,42.2182,42.2233,112800.0
2007-06-07 11:35:00,82.15,82.38,82.14,82.33,142800.0,42.2285,42.3467,42.2233,42.321,142800.0
2007-06-07 11:40:00,82.33,82.39,82.31,82.37,128200.0,42.321,42.3519,42.3107,42.3416,128200.0
2007-06-07 11:45:00,82.37,82.45,82.32,82.38,51400.0,42.3416,42.3827,42.3159,42.3467,51400.0
2007-06-07 11:50:00,82.38,82.38,82.32,82.37,60000.0,42.3467,42.3467,42.3159,42.3416,60000.0
2007-06-07 11:55:00,82.38,82.43,82.27,82.28,81600.0,42.3467,42.3724,42.2902,42.2953,81600.0
2007-06-07 12:00:00,82.28,82.34,82.22,82.3,148900.0,42.2953,42.3262,42.2645,42.3056,148900.0
2007-06-07 12:05:00,82.31,82.37,82.25,82.28,63100.0,42.3107,42.3416,42.2799,42.2953,63100.0
2007-06-07 12:10:00,82.35,82.4,82.28,82.37,83200.0,42.3313,42.357,42.2953,42.3416,83200.0
2007-06-07 12:15:00,82.4,82.51,82.34,82.35,146000.0,42.357,42.4135,42.3262,42.3313,146000.0
2007-06-07 12:20:00,82.37,82.38,82.28,82.3,84800.0,42.3416,42.3467,42.2953,42.3056,84800.0
2007-06-07 12:25:00,82.3,82.33,82.27,82.3,70500.0,42.3056,42.321,42.2902,42.3056,70500.0
2007-06-07 12:30:00,82.26,82.3,82.19,82.19,60300.0,42.285,42.3056,42.249,42.249,60300.0
2007-06-07 12:35:00,82.19,82.2,82.07,82.07,54500.0,42.249,42.2542,42.1874,42.1874,54500.0
2007-06-07 12:40:00,82.05,82.07,81.83,81.83,295200.0,42.1771,42.1874,42.064,42.064,295200.0
2007-06-07 12:45:00,81.84,81.9,81.67,81.67,218800.0,42.0691,42.1,41.9817,41.9817,218800.0
2007-06-07 12:50:00,81.68,81.73,81.63,81.67,162900.0,41.9869,42.0126,41.9612,41.9817,162900.0
2007-06-07 12:55:00,81.69,81.85,81.6,81.81,124600.0,41.992,42.0743,41.9458,42.0537,124600.0
2007-06-07 13:00:00,81.82,82.03,81.79,81.96,277100.0,42.0589,42.1668,42.0434,42.1308,277100.0
2007-06-07 13:05:00,81.96,82.08,81.95,82.01,91000.0,42.1308,42.1925,42.1257,42.1565,91000.0
2007-06-07 13:10:00,82.02,82.02,81.87,81.92,58000.0,42.1617,42.1617,42.0846,42.1103,58000.0
2007-06-07 13:15:00,81.92,81.92,81.75,81.78,102100.0,42.1103,42.1103,42.0229,42.0383,102100.0
2007-06-07 13:20:00,81.75,81.86,81.75,81.8,83200.0,42.0229,42.0794,42.0229,42.0486,83200.0
2007-06-07 13:25:00,81.8,81.85,81.73,81.75,55400.0,42.0486,42.0743,42.0126,42.0229,55400.0
2007-06-07 13:30:00,81.73,81.76,81.61,81.7,94700.0,42.0126,42.028,41.9509,41.9972,94700.0
2007-06-07 13:35:00,81.68,81.75,81.55,81.55,43500.0,41.9869,42.0229,41.9201,41.9201,43500.0
2007-06-07 13:40:00,81.55,81.62,81.48,81.55,76300.0,41.9201,41.956,41.8841,41.9201,76300.0
2007-06-07 13:45:00,81.55,81.7,81.55,81.67,50900.0,41.9201,41.9972,41.9201,41.9817,50900.0
2007-06-07 13:50:00,81.67,81.67,81.53,81.56,64100.0,41.9817,41.9817,41.9098,41.9252,64100.0
2007-06-07 13:55:00,81.54,81.67,81.51,81.64,77200.0,41.9149,41.9817,41.8995,41.9663,77200.0
2007-06-07 14:00:00,81.65,81.65,81.59,81.62,22800.0,41.9715,41.9715,41.9406,41.956,22800.0
2007-06-07 14:05:00,81.63,81.7,81.58,81.59,84600.0,41.9612,41.9972,41.9355,41.9406,84600.0
2007-06-07 14:10:00,81.59,81.72,81.59,81.62,73100.0,41.9406,42.0074,41.9406,41.956,73100.0
2007-06-07 14:15:00,81.64,81.66,81.51,81.61,163500.0,41.9663,41.9766,41.8995,41.9509,163500.0
2007-06-07 14:20:00,81.6,81.68,81.58,81.61,29100.0,41.9458,41.9869,41.9355,41.9509,29100.0
2007-06-07 14:25:00,81.59,81.77,81.59,81.69,47900.0,41.9406,42.0331,41.9406,41.992,47900.0
2007-06-07 14:30:00,81.7,81.79,81.66,81.71,122300.0,41.9972,42.0434,41.9766,42.0023,122300.0
2007-06-07 14:35:00,81.72,81.89,81.71,81.81,115100.0,42.0074,42.0948,42.0023,42.0537,115100.0
2007-06-07 14:40:00,81.8,82.0,81.8,82.0,77200.0,42.0486,42.1514,42.0486,42.1514,77200.0
2007-06-07 14:45:00,82.01,82.19,82.01,82.15,293100.0,42.1565,42.249,42.1565,42.2285,293100.0
2007-06-07 14:50:00,82.18,82.25,82.11,82.19,124400.0,42.2439,42.2799,42.2079,42.249,124400.0
2007-06-07 14:55:00,82.19,82.3,82.13,82.25,48900.0,42.249,42.3056,42.2182,42.2799,48900.0
2007-06-07 15:00:00,82.25,82.4,82.2,82.39,118100.0,42.2799,42.357,42.2542,42.3519,118100.0
2007-06-07 15:05:00,82.38,82.42,82.21,82.25,272800.0,42.3467,42.3673,42.2593,42.2799,272800.0
2007-06-07 15:10:00,82.25,82.32,82.22,82.32,180500.0,42.2799,42.3159,42.2645,42.3159,180500.0
2007-06-07 15:15:00,82.32,82.39,82.2,82.28,153900.0,42.3159,42.3519,42.2542,42.2953,153900.0
2007-06-07 15:20:00,82.26,82.34,82.24,82.25,24300.0,42.285,42.3262,42.2747,42.2799,24300.0
2007-06-07 15:25:00,82.27,82.28,82.17,82.22,28500.0,42.2902,42.2953,42.2388,42.2645,28500.0
2007-06-07 15:30:00,82.22,82.25,82.15,82.15,146200.0,42.2645,42.2799,42.2285,42.2285,146200.0
2007-06-07 15:35:00,82.15,82.17,82.1,82.12,65300.0,42.2285,42.2388,42.2028,42.2131,65300.0
2007-06-07 15:40:00,82.12,82.12,82.0,82.02,80400.0,42.2131,42.2131,42.1514,42.1617,80400.0
2007-06-07 15:45:00,82.02,82.04,81.87,81.88,189200.0,42.1617,42.1719,42.0846,42.0897,189200.0
2007-06-07 15:50:00,81.87,81.87,81.68,81.68,292800.0,42.0846,42.0846,41.9869,41.9869,292800.0
2007-06-07 15:55:00,81.68,81.71,81.53,81.54,175700.0,41.9869,42.0023,41.9098,41.9149,175700.0
2007-06-07 16:00:00,81.58,81.58,81.5,81.5,5600.0,41.9355,41.9355,41.8944,41.8944,5600.0
2007-06-07 16:05:00,81.5,81.5,81.5,81.5,0.0,41.8944,41.8944,41.8944,41.8944,0.0
2007-06-07 16:10:00,81.5,81.5,81.5,81.5,0.0,41.8944,41.8944,41.8944,41.8944,0.0
2007-06-08 09:30:00,81.4,81.77,81.4,81.75,41900.0,41.843,42.0331,41.843,42.0229,41900.0
2007-06-08 09:35:00,81.75,81.77,81.33,81.39,99500.0,42.0229,42.0331,41.807,41.8378,99500.0
2007-06-08 09:40:00,81.38,81.42,81.07,81.07,105500.0,41.8327,41.8532,41.6733,41.6733,105500.0
2007-06-08 09:45:00,81.1,81.36,81.0,81.31,250300.0,41.6887,41.8224,41.6373,41.7967,250300.0
2007-06-08 09:50:00,81.31,82.03,81.31,81.94,367400.0,41.7967,42.1668,41.7967,42.1205,367400.0
2007-06-08 09:55:00,81.91,82.05,81.71,81.79,786900.0,42.1051,42.1771,42.0023,42.0434,786900.0
2007-06-08 10:00:00,81.79,81.8,81.31,81.64,192700.0,42.0434,42.0486,41.7967,41.9663,192700.0
2007-06-08 10:05:00,81.65,81.68,81.44,81.62,252000.0,41.9715,41.9869,41.8635,41.956,252000.0
2007-06-08 10:10:00,81.62,81.84,81.62,81.83,266300.0,41.956,42.0691,41.956,42.064,266300.0
2007-06-08 10:15:00,81.8,81.85,81.61,81.65,98700.0,42.0486,42.0743,41.9509,41.9715,98700.0
2007-06-08 10:20:00,81.68,81.79,81.6,81.69,18100.0,41.9869,42.0434,41.9458,41.992,18100.0
2007-06-08 10:25:00,81.67,81.78,81.63,81.66,13900.0,41.9817,42.0383,41.9612,41.9766,13900.0
2007-06-08 10:30:00,81.7,81.7,81.6,81.66,23700.0,41.9972,41.9972,41.9458,41.9766,23700.0
2007-06-08 10:35:00,81.7,81.78,81.63,81.78,31800.0,41.9972,42.0383,41.9612,42.0383,31800.0
2007-06-08 10:40:00,81.75,81.86,81.75,81.86,22300.0,42.0229,42.0794,42.0229,42.0794,22300.0
2007-06-08 10:45:00,81.89,81.99,81.88,81.93,78000.0,42.0948,42.1462,42.0897,42.1154,78000.0
2007-06-08 10:50:00,81.95,81.97,81.9,81.93,61300.0,42.1257,42.136,42.1,42.1154,61300.0
2007-06-08 10:55:00,81.94,82.08,81.94,81.99,23600.0,42.1205,42.1925,42.1205,42.1462,23600.0
2007-06-08 11:00:00,81.99,81.99,81.75,81.77,61100.0,42.1462,42.1462,42.0229,42.0331,61100.0
2007-06-08 11:05:00,81.78,81.92,81.76,81.83,52600.0,42.0383,42.1103,42.028,42.064,52600.0
2007-06-08 11:10:00,81.84,81.85,81.71,81.75,31300.0,42.0691,42.0743,42.0023,42.0229,31300.0
2007-06-08 11:15:00,81.74,81.83,81.74,81.83,24700.0,42.0177,42.064,42.0177,42.064,24700.0
2007-06-08 11:20:00,81.85,81.9,81.83,81.88,20100.0,42.0743,42.1,42.064,42.0897,20100.0
2007-06-08 11:25:00,81.89,81.89,81.79,81.85,15000.0,42.0948,42.0948,42.0434,42.0743,15000.0
2007-06-08 11:30:00,81.86,81.9,81.79,81.9,12000.0,42.0794,42.1,42.0434,42.1,12000.0
2007-06-08 11:35:00,81.91,81.97,81.87,81.93,40600.0,42.1051,42.136,42.0846,42.1154,40600.0
2007-06-08 11:40:00,81.93,81.95,81.86,81.92,69200.0,42.1154,42.1257,42.0794,42.1103,69200.0
2007-06-08 11:45:00,81.93,81.94,81.84,81.9,47500.0,42.1154,42.1205,42.0691,42.1,47500.0
2007-06-08 11:50:00,81.9,81.95,81.85,81.9,32500.0,42.1,42.1257,42.0743,42.1,32500.0
2007-06-08 11:55:00,81.9,81.9,81.75,81.79,84900.0,42.1,42.1,42.0229,42.0434,84900.0
2007-06-08 12:00:00,81.8,81.9,81.8,81.89,5100.0,42.0486,42.1,42.0486,42.0948,5100.0
2007-06-08 12:05:00,81.92,81.97,81.88,81.9,31400.0,42.1103,42.136,42.0897,42.1,31400.0
2007-06-08 12:10:00,81.91,81.92,81.87,81.9,11000.0,42.1051,42.1103,42.0846,42.1,11000.0
2007-06-08 12:15:00,81.9,81.93,81.88,81.88,6600.0,42.1,42.1154,42.0897,42.0897,6600.0
2007-06-08 12:20:00,81.93,81.95,81.89,81.9,10700.0,42.1154,42.1257,42.0948,42.1,10700.0
2007-06-08 12:25:00,81.9,81.93,81.85,81.85,9500.0,42.1,42.1154,42.0743,42.0743,9500.0
2007-06-08 12:30:00,81.84,81.84,81.78,81.78,28400.0,42.0691,42.0691,42.0383,42.0383,28400.0
2007-06-08 12:35:00,81.77,81.85,81.74,81.85,24400.0,42.0331,42.0743,42.0177,42.0743,24400.0
2007-06-08 12:40:00,81.85,81.87,81.8,81.8,18000.0,42.0743,42.0846,42.0486,42.0486,18000.0
2007-06-08 12:45:00,81.78,81.83,81.77,81.81,12200.0,42.0383,42.064,42.0331,42.0537,12200.0
2007-06-08 12:50:00,81.81,81.83,81.76,81.76,9400.0,42.0537,42.064,42.028,42.028,9400.0
2007-06-08 12:55:00,81.76,81.83,81.76,81.82,17500.0,42.028,42.064,42.028,42.0589,17500.0
2007-06-08 13:00:00,81.84,81.84,81.74,81.75,40200.0,42.0691,42.0691,42.0177,42.0229,40200.0
2007-06-08 13:05:00,81.77,81.77,81.75,81.75,21000.0,42.0331,42.0331,42.0229,42.0229,21000.0
2007-06-08 13:10:00,81.76,81.82,81.76,81.78,20000.0,42.028,42.0589,42.028,42.0383,20000.0
2007-06-08 13:15:00,81.78,81.82,81.78,81.78,2500.0,42.0383,42.0589,42.0383,42.0383,2500.0
2007-06-08 13:20:00,81.79,81.92,81.79,81.9,17900.0,42.0434,42.1103,42.0434,42.1,17900.0
2007-06-08 13:25:00,81.9,82.02,81.9,82.01,69700.0,42.1,42.1617,42.1,42.1565,69700.0
2007-06-08 13:30:00,82.02,82.07,82.01,82.03,24200.0,42.1617,42.1874,42.1565,42.1668,24200.0
2007-06-08 13:35:00,82.05,82.19,82.05,82.17,103400.0,42.1771,42.249,42.1771,42.2388,103400.0
2007-06-08 13:40:00,82.19,82.27,82.12,82.25,57900.0,42.249,42.2902,42.2131,42.2799,57900.0
2007-06-08 13:45:00,82.26,82.3,82.17,82.26,58500.0,42.285,42.3056,42.2388,42.285,58500.0
2007-06-08 13:50:00,82.24,82.25,82.22,82.22,10500.0,42.2747,42.2799,42.2645,42.2645,10500.0
2007-06-08 13:55:00,82.22,82.25,82.12,82.14,41200.0,42.2645,42.2799,42.2131,42.2233,41200.0
2007-06-08 14:00:00,82.15,82.21,82.13,82.21,9600.0,42.2285,42.2593,42.2182,42.2593,9600.0
2007-06-08 14:05:00,82.22,82.49,82.22,82.45,111600.0,42.2645,42.4033,42.2645,42.3827,111600.0
2007-06-08 14:10:00,82.48,82.57,82.45,82.54,134500.0,42.3981,42.4444,42.3827,42.429,134500.0
2007-06-08 14:15:00,82.53,82.56,82.48,82.51,63500.0,42.4238,42.4392,42.3981,42.4135,63500.0
2007-06-08 14:20:00,82.52,82.55,82.52,82.54,14300.0,42.4187,42.4341,42.4187,42.429,14300.0
2007-06-08 14:25:00,82.53,82.62,82.5,82.51,96200.0,42.4238,42.4701,42.4084,42.4135,96200.0
2007-06-08 14:30:00,82.5,82.5,82.46,82.49,43100.0,42.4084,42.4084,42.3878,42.4033,43100.0
2007-06-08 14:35:00,82.5,82.51,82.43,82.5,24900.0,42.4084,42.4135,42.3724,42.4084,24900.0
2007-06-08 14:40:00,82.5,82.52,82.43,82.45,24500.0,42.4084,42.4187,42.3724,42.3827,24500.0
2007-06-08 14:45:00,82.43,82.53,82.4,82.45,34200.0,42.3724,42.4238,42.357,42.3827,34200.0
2007-06-08 14:50:00,82.45,82.55,82.45,82.55,6200.0,42.3827,42.4341,42.3827,42.4341,6200.0
2007-06-08 14:55:00,82.53,82.62,82.5,82.53,34100.0,42.4238,42.4701,42.4084,42.4238,34100.0
2007-06-08 15:00:00,82.53,82.66,82.53,82.59,35000.0,42.4238,42.4906,42.4238,42.4547,35000.0
2007-06-08 15:05:00,82.57,82.6,82.55,82.6,12700.0,42.4444,42.4598,42.4341,42.4598,12700.0
2007-06-08 15:10:00,82.6,82.69,82.56,82.67,29200.0,42.4598,42.5061,42.4392,42.4958,29200.0
2007-06-08 15:15:00,82.67,82.67,82.54,82.57,12400.0,42.4958,42.4958,42.429,42.4444,12400.0
2007-06-08 15:20:00,82.58,82.58,82.47,82.52,34500.0,42.4495,42.4495,42.393,42.4187,34500.0
2007-06-08 15:25:00,82.53,82.57,82.5,82.55,65400.0,42.4238,42.4444,42.4084,42.4341,65400.0
2007-06-08 15:30:00,82.55,82.56,82.52,82.55,26700.0,42.4341,42.4392,42.4187,42.4341,26700.0
2007-06-08 15:35:00,82.55,82.69,82.54,82.69,26100.0,42.4341,42.5061,42.429,42.5061,26100.0
2007-06-08 15:40:00,82.69,82.73,82.62,82.68,42000.0,42.5061,42.5266,42.4701,42.5009,42000.0
2007-06-08 15:45:00,82.68,82.68,82.6,82.63,68400.0,42.5009,42.5009,42.4598,42.4752,68400.0
2007-06-08 15:50:00,82.64,82.65,82.63,82.65,20400.0,42.4804,42.4855,42.4752,42.4855,20400.0
2007-06-08 15:55:00,82.64,82.67,82.58,82.67,45900.0,42.4804,42.4958,42.4495,42.4958,45900.0
2007-06-08 16:00:00,82.66,82.67,82.66,82.67,1000.0,42.4906,42.4958,42.4906,42.4958,1000.0
2007-06-08 16:05:00,82.67,82.67,82.67,82.67,0.0,42.4958,42.4958,42.4958,42.4958,0.0
2007-06-08 16:10:00,82.75,82.75,82.75,82.75,100.0,42.5369,42.5369,42.5369,42.5369,100.0
2007-06-11 09:30:00,82.2,82.2,81.92,81.92,11000.0,42.2542,42.2542,42.1103,42.1103,11000.0
2007-06-11 09:35:00,82.65,82.65,81.47,81.49,239100.0,42.4855,42.4855,41.8789,41.8892,239100.0
2007-06-11 09:40:00,81.5,81.96,81.42,81.86,209700.0,41.8944,42.1308,41.8532,42.0794,209700.0
2007-06-11 09:45:00,81.86,82.06,81.85,81.9,139600.0,42.0794,42.1822,42.0743,42.1,139600.0
2007-06-11 09:50:00,81.9,82.1,81.9,82.05,147600.0,42.1,42.2028,42.1,42.1771,147600.0
2007-06-11 09:55:00,82.05,82.12,82.03,82.09,139000.0,42.1771,42.2131,42.1668,42.1976,139000.0
2007-06-11 10:00:00,82.09,82.11,81.9,81.96,51200.0,42.1976,42.2079,42.1,42.1308,51200.0
2007-06-11 10:05:00,81.93,82.0,81.9,81.91,166600.0,42.1154,42.1514,42.1,42.1051,166600.0
2007-06-11 10:10:00,81.9,81.91,81.72,81.73,50600.0,42.1,42.1051,42.0074,42.0126,50600.0
2007-06-11 10:15:00,81.73,81.78,81.63,81.78,23100.0,42.0126,42.0383,41.9612,42.0383,23100.0
2007-06-11 10:20:00,81.77,81.78,81.61,81.63,37000.0,42.0331,42.0383,41.9509,41.9612,37000.0
2007-06-11 10:25:00,81.6,81.79,81.59,81.64,34400.0,41.9458,42.0434,41.9406,41.9663,34400.0
2007-06-11 10:30:00,81.65,81.72,81.45,81.52,112800.0,41.9715,42.0074,41.8687,41.9046,112800.0
2007-06-11 10:35:00,81.49,81.5,81.41,81.46,183800.0,41.8892,41.8944,41.8481,41.8738,183800.0
2007-06-11 10:40:00,81.47,81.51,81.42,81.45,91400.0,41.8789,41.8995,41.8532,41.8687,91400.0
2007-06-11 10:45:00,81.42,81.48,81.3,81.36,94100.0,41.8532,41.8841,41.7915,41.8224,94100.0
2007-06-11 10:50:00,81.36,81.48,81.34,81.38,34700.0,41.8224,41.8841,41.8121,41.8327,34700.0
2007-06-11 10:55:00,81.39,81.52,81.35,81.52,61200.0,41.8378,41.9046,41.8173,41.9046,61200.0
2007-06-11 11:00:00,81.54,81.57,81.51,81.54,37500.0,41.9149,41.9303,41.8995,41.9149,37500.0
2007-06-11 11:05:00,81.55,81.57,81.45,81.5,122000.0,41.9201,41.9303,41.8687,41.8944,122000.0
2007-06-11 11:10:00,81.51,81.55,81.49,81.54,55400.0,41.8995,41.9201,41.8892,41.9149,55400.0
2007-06-11 11:15:00,81.5,81.53,81.46,81.52,19900.0,41.8944,41.9098,41.8738,41.9046,19900.0
2007-06-11 11:20:00,81.53,81.54,81.51,81.51,25100.0,41.9098,41.9149,41.8995,41.8995,25100.0
2007-06-11 11:25:00,81.53,81.62,81.48,81.48,46300.0,41.9098,41.956,41.8841,41.8841,46300.0
2007-06-11 11:30:00,81.45,81.63,81.45,81.52,40200.0,41.8687,41.9612,41.8687,41.9046,40200.0
2007-06-11 11:35:00,81.52,81.7,81.51,81.66,91000.0,41.9046,41.9972,41.8995,41.9766,91000.0
2007-06-11 11:40:00,81.67,81.81,81.63,81.71,55300.0,41.9817,42.0537,41.9612,42.0023,55300.0
2007-06-11 11:45:00,81.72,81.81,81.68,81.78,74700.0,42.0074,42.0537,41.9869,42.0383,74700.0
2007-06-11 11:50:00,81.78,81.86,81.77,81.84,70400.0,42.0383,42.0794,42.0331,42.0691,70400.0
2007-06-11 11:55:00,81.82,81.85,81.67,81.76,43100.0,42.0589,42.0743,41.9817,42.028,43100.0
2007-06-11 12:00:00,81.76,81.81,81.75,81.78,12600.0,42.028,42.0537,42.0229,42.0383,12600.0
2007-06-11 12:05:00,81.77,81.82,81.71,81.71,15300.0,42.0331,42.0589,42.0023,42.0023,15300.0
2007-06-11 12:10:00,81.71,81.74,81.69,81.7,4100.0,42.0023,42.0177,41.992,41.9972,4100.0
2007-06-11 12:15:00,81.7,81.75,81.67,81.75,29700.0,41.9972,42.0229,41.9817,42.0229,29700.0
2007-06-11 12:20:00,81.72,81.72,81.67,81.68,11000.0,42.0074,42.0074,41.9817,41.9869,11000.0
2007-06-11 12:25:00,81.68,81.74,81.68,81.74,28400.0,41.9869,42.0177,41.9869,42.0177,28400.0
2007-06-11 12:30:00,81.74,81.74,81.73,81.73,5500.0,42.0177,42.0177,42.0126,42.0126,5500.0
2007-06-11 12:35:00,81.73,81.73,81.71,81.72,12000.0,42.0126,42.0126,42.0023,42.0074,12000.0
2007-06-11 12:40:00,81.72,81.77,81.71,81.75,9900.0,42.0074,42.0331,42.0023,42.0229,9900.0
2007-06-11 12:45:00,81.75,81.88,81.75,81.85,11400.0,42.0229,42.0897,42.0229,42.0743,11400.0
2007-06-11 12:50:00,81.84,81.97,81.84,81.96,11400.0,42.0691,42.136,42.0691,42.1308,11400.0
2007-06-11 12:55:00,81.96,82.0,81.9,81.95,11400.0,42.1308,42.1514,42.1,42.1257,11400.0
2007-06-11 13:00:00,81.93,81.95,81.86,81.91,6200.0,42.1154,42.1257,42.0794,42.1051,6200.0
2007-06-11 13:05:00,81.9,81.99,81.84,81.98,13400.0,42.1,42.1462,42.0691,42.1411,13400.0
2007-06-11 13:10:00,81.99,82.04,81.99,82.01,20300.0,42.1462,42.1719,42.1462,42.1565,20300.0
2007-06-11 13:15:00,82.0,82.01,81.93,81.99,42200.0,42.1514,42.1565,42.1154,42.1462,42200.0
2007-06-11 13:20:00,82.0,82.06,81.95,82.06,110900.0,42.1514,42.1822,42.1257,42.1822,110900.0
2007-06-11 13:25:00,82.06,82.06,81.99,82.0,23000.0,42.1822,42.1822,42.1462,42.1514,23000.0
2007-06-11 13:30:00,82.02,82.02,81.93,81.95,56600.0,42.1617,42.1617,42.1154,42.1257,56600.0
2007-06-11 13:35:00,81.96,82.0,81.94,81.98,14600.0,42.1308,42.1514,42.1205,42.1411,14600.0
2007-06-11 13:40:00,81.98,81.98,81.93,81.96,5100.0,42.1411,42.1411,42.1154,42.1308,5100.0
2007-06-11 13:45:00,81.96,81.99,81.93,81.95,9000.0,42.1308,42.1462,42.1154,42.1257,9000.0
2007-06-11 13:50:00,81.96,81.97,81.85,81.86,8600.0,42.1308,42.136,42.0743,42.0794,8600.0
2007-06-11 13:55:00,81.89,81.91,81.83,81.84,14100.0,42.0948,42.1051,42.064,42.0691,14100.0
2007-06-11 14:00:00,81.84,81.95,81.84,81.94,22300.0,42.0691,42.1257,42.0691,42.1205,22300.0
2007-06-11 14:05:00,81.95,81.96,81.88,81.94,25100.0,42.1257,42.1308,42.0897,42.1205,25100.0
2007-06-11 14:10:00,81.92,81.98,81.77,81.78,50600.0,42.1103,42.1411,42.0331,42.0383,50600.0
2007-06-11 14:15:00,81.78,81.88,81.76,81.88,18300.0,42.0383,42.0897,42.028,42.0897,18300.0
2007-06-11 14:20:00,81.91,81.91,81.8,81.84,8500.0,42.1051,42.1051,42.0486,42.0691,8500.0
2007-06-11 14:25:00,81.84,81.84,81.76,81.84,41400.0,42.0691,42.0691,42.028,42.0691,41400.0
2007-06-11 14:30:00,81.84,81.84,81.77,81.79,106100.0,42.0691,42.0691,42.0331,42.0434,106100.0
2007-06-11 14:35:00,81.82,81.84,81.81,81.84,4800.0,42.0589,42.0691,42.0537,42.0691,4800.0
2007-06-11 14:40:00,81.81,81.81,81.75,81.75,13300.0,42.0537,42.0537,42.0229,42.0229,13300.0
2007-06-11 14:45:00,81.75,81.8,81.67,81.69,12700.0,42.0229,42.0486,41.9817,41.992,12700.0
2007-06-11 14:50:00,81.68,81.83,81.66,81.78,23500.0,41.9869,42.064,41.9766,42.0383,23500.0
2007-06-11 14:55:00,81.75,81.79,81.67,81.69,16900.0,42.0229,42.0434,41.9817,41.992,16900.0
2007-06-11 15:00:00,81.66,81.69,81.6,81.69,35700.0,41.9766,41.992,41.9458,41.992,35700.0
2007-06-11 15:05:00,81.69,81.78,81.65,81.69,22000.0,41.992,42.0383,41.9715,41.992,22000.0
2007-06-11 15:10:00,81.69,81.8,81.67,81.71,14500.0,41.992,42.0486,41.9817,42.0023,14500.0
2007-06-11 15:15:00,81.72,81.78,81.71,81.77,5900.0,42.0074,42.0383,42.0023,42.0331,5900.0
2007-06-11 15:20:00,81.76,81.76,81.67,81.7,19800.0,42.028,42.028,41.9817,41.9972,19800.0
2007-06-11 15:25:00,81.71,81.73,81.69,81.72,6700.0,42.0023,42.0126,41.992,42.0074,6700.0
2007-06-11 15:30:00,81.71,81.71,81.58,81.58,45500.0,42.0023,42.0023,41.9355,41.9355,45500.0
2007-06-11 15:35:00,81.57,81.57,81.43,81.49,23300.0,41.9303,41.9303,41.8584,41.8892,23300.0
2007-06-11 15:40:00,81.45,81.49,81.41,81.41,87800.0,41.8687,41.8892,41.8481,41.8481,87800.0
2007-06-11 15:45:00,81.4,81.53,81.4,81.48,59500.0,41.843,41.9098,41.843,41.8841,59500.0
2007-06-11 15:50:00,81.47,81.48,81.3,81.41,292500.0,41.8789,41.8841,41.7915,41.8481,292500.0
2007-06-11 15:55:00,81.41,81.5,81.33,81.38,176100.0,41.8481,41.8944,41.807,41.8327,176100.0
2007-06-11 16:00:00,81.38,81.48,81.09,81.48,43900.0,41.8327,41.8841,41.6836,41.8841,43900.0
2007-06-11 16:05:00,81.48,81.48,81.48,81.48,0.0,41.8841,41.8841,41.8841,41.8841,0.0
2007-06-11 16:10:00,81.36,81.36,81.36,81.36,33000.0,41.8224,41.8224,41.8224,41.8224,33000.0
2007-06-12 09:30:00,81.05,81.35,80.42,80.7,292000.0,41.663,41.8173,41.3392,41.4831,292000.0
2007-06-12 09:35:00,80.7,80.87,80.52,80.69,293600.0,41.4831,41.5705,41.3906,41.478,293600.0
2007-06-12 09:40:00,80.69,80.7,80.53,80.6,563700.0,41.478,41.4831,41.3957,41.4317,563700.0
2007-06-12 09:45:00,80.6,80.68,80.58,80.62,245300.0,41.4317,41.4728,41.4214,41.442,245300.0
2007-06-12 09:50:00,80.6,80.61,80.38,80.38,200300.0,41.4317,41.4369,41.3186,41.3186,200300.0
2007-06-12 09:55:00,80.37,80.47,80.32,80.35,125300.0,41.3135,41.3649,41.2878,41.3032,125300.0
2007-06-12 10:00:00,80.35,80.47,80.17,80.2,157000.0,41.3032,41.3649,41.2107,41.2261,157000.0
2007-06-12 10:05:00,80.17,80.24,80.1,80.15,156700.0,41.2107,41.2467,41.1747,41.2004,156700.0
2007-06-12 10:10:00,80.14,80.31,80.13,80.27,135900.0,41.1953,41.2826,41.1901,41.2621,135900.0
2007-06-12 10:15:00,80.27,80.29,80.15,80.23,166600.0,41.2621,41.2724,41.2004,41.2415,166600.0
2007-06-12 10:20:00,80.23,80.3,80.13,80.13,89400.0,41.2415,41.2775,41.1901,41.1901,89400.0
2007-06-12 10:25:00,80.13,80.23,80.11,80.13,111900.0,41.1901,41.2415,41.1798,41.1901,111900.0
2007-06-12 10:30:00,80.13,80.37,80.13,80.35,100300.0,41.1901,41.3135,41.1901,41.3032,100300.0
2007-06-12 10:35:00,80.34,80.6,80.22,80.34,47300.0,41.2981,41.4317,41.2364,41.2981,47300.0
2007-06-12 10:40:00,80.31,80.31,80.18,80.22,61100.0,41.2826,41.2826,41.2158,41.2364,61100.0
2007-06-12 10:45:00,80.22,80.32,80.2,80.26,88000.0,41.2364,41.2878,41.2261,41.2569,88000.0
2007-06-12 10:50:00,80.27,80.33,80.21,80.27,54700.0,41.2621,41.2929,41.2312,41.2621,54700.0
2007-06-12 10:55:00,80.26,80.31,80.25,80.29,156600.0,41.2569,41.2826,41.2518,41.2724,156600.0
2007-06-12 11:00:00,80.29,80.34,80.24,80.26,16600.0,41.2724,41.2981,41.2467,41.2569,16600.0
2007-06-12 11:05:00,80.26,80.33,80.22,80.26,23500.0,41.2569,41.2929,41.2364,41.2569,23500.0
2007-06-12 11:10:00,80.26,80.38,80.23,80.3,213600.0,41.2569,41.3186,41.2415,41.2775,213600.0
2007-06-12 11:15:00,80.28,80.35,80.27,80.3,51900.0,41.2672,41.3032,41.2621,41.2775,51900.0
2007-06-12 11:20:00,80.3,80.45,80.3,80.41,68900.0,41.2775,41.3546,41.2775,41.3341,68900.0
2007-06-12 11:25:00,80.43,80.44,80.34,80.34,26100.0,41.3443,41.3495,41.2981,41.2981,26100.0
2007-06-12 11:30:00,80.34,80.46,80.33,80.36,9900.0,41.2981,41.3598,41.2929,41.3084,9900.0
2007-06-12 11:35:00,80.36,80.6,80.35,80.6,87200.0,41.3084,41.4317,41.3032,41.4317,87200.0
2007-06-12 11:40:00,80.59,80.67,80.5,80.54,64500.0,41.4266,41.4677,41.3803,41.4009,64500.0
2007-06-12 11:45:00,80.54,80.6,80.38,80.44,28400.0,41.4009,41.4317,41.3186,41.3495,28400.0
2007-06-12 11:50:00,80.44,80.47,80.4,80.47,24800.0,41.3495,41.3649,41.3289,41.3649,24800.0
2007-06-12 11:55:00,80.47,80.55,80.45,80.48,9200.0,41.3649,41.406,41.3546,41.37,9200.0
2007-06-12 12:00:00,80.49,80.49,80.41,80.44,14600.0,41.3752,41.3752,41.3341,41.3495,14600.0
2007-06-12 12:05:00,80.43,80.48,80.39,80.43,57000.0,41.3443,41.37,41.3238,41.3443,57000.0
2007-06-12 12:10:00,80.44,80.49,80.43,80.45,15400.0,41.3495,41.3752,41.3443,41.3546,15400.0
2007-06-12 12:15:00,80.45,80.49,80.44,80.45,48800.0,41.3546,41.3752,41.3495,41.3546,48800.0
2007-06-12 12:20:00,80.49,80.58,80.43,80.47,55500.0,41.3752,41.4214,41.3443,41.3649,55500.0
2007-06-12 12:25:00,80.49,80.54,80.47,80.47,68600.0,41.3752,41.4009,41.3649,41.3649,68600.0
2007-06-12 12:30:00,80.44,80.5,80.44,80.46,5900.0,41.3495,41.3803,41.3495,41.3598,5900.0
2007-06-12 12:35:00,80.47,80.5,80.47,80.47,17300.0,41.3649,41.3803,41.3649,41.3649,17300.0
2007-06-12 12:40:00,80.47,80.5,80.44,80.44,9800.0,41.3649,41.3803,41.3495,41.3495,9800.0
2007-06-12 12:45:00,80.47,80.5,80.45,80.45,18100.0,41.3649,41.3803,41.3546,41.3546,18100.0
2007-06-12 12:50:00,80.45,80.49,80.34,80.34,112000.0,41.3546,41.3752,41.2981,41.2981,112000.0
2007-06-12 12:55:00,80.34,80.4,80.34,80.39,13700.0,41.2981,41.3289,41.2981,41.3238,13700.0
2007-06-12 13:00:00,80.38,80.42,80.3,80.38,111700.0,41.3186,41.3392,41.2775,41.3186,111700.0
2007-06-12 13:05:00,80.39,80.44,80.36,80.39,900.0,41.3238,41.3495,41.3084,41.3238,900.0
2007-06-12 13:10:00,80.38,80.4,80.35,80.35,26500.0,41.3186,41.3289,41.3032,41.3032,26500.0
2007-06-12 13:15:00,80.35,80.45,80.33,80.45,137100.0,41.3032,41.3546,41.2929,41.3546,137100.0
2007-06-12 13:20:00,80.45,80.5,80.37,80.4,146400.0,41.3546,41.3803,41.3135,41.3289,146400.0
2007-06-12 13:25:00,80.4,80.45,80.36,80.43,54500.0,41.3289,41.3546,41.3084,41.3443,54500.0
2007-06-12 13:30:00,80.43,80.49,80.38,80.48,79700.0,41.3443,41.3752,41.3186,41.37,79700.0
2007-06-12 13:35:00,80.49,80.62,80.47,80.62,186900.0,41.3752,41.442,41.3649,41.442,186900.0
2007-06-12 13:40:00,80.61,80.63,80.5,80.57,65300.0,41.4369,41.4471,41.3803,41.4163,65300.0
2007-06-12 13:45:00,80.59,80.83,80.52,80.75,393400.0,41.4266,41.55,41.3906,41.5088,393400.0
2007-06-12 13:50:00,80.75,80.8,80.68,80.7,212400.0,41.5088,41.5345,41.4728,41.4831,212400.0
2007-06-12 13:55:00,80.7,80.8,80.69,80.75,15600.0,41.4831,41.5345,41.478,41.5088,15600.0
2007-06-12 14:00:00,80.74,81.87,80.71,81.0,124400.0,41.5037,42.0846,41.4883,41.6373,124400.0
2007-06-12 14:05:00,81.0,81.07,80.86,80.89,110100.0,41.6373,41.6733,41.5654,41.5808,110100.0
2007-06-12 14:10:00,80.87,80.89,80.81,80.84,17000.0,41.5705,41.5808,41.5397,41.5551,17000.0
2007-06-12 14:15:00,80.85,80.9,80.69,80.7,31300.0,41.5602,41.5859,41.478,41.4831,31300.0
2007-06-12 14:20:00,80.65,80.65,80.49,80.58,95400.0,41.4574,41.4574,41.3752,41.4214,95400.0
2007-06-12 14:25:00,80.58,80.58,80.47,80.54,45100.0,41.4214,41.4214,41.3649,41.4009,45100.0
2007-06-12 14:30:00,80.54,80.54,80.41,80.45,240000.0,41.4009,41.4009,41.3341,41.3546,240000.0
2007-06-12 14:35:00,80.45,80.54,80.39,80.41,65000.0,41.3546,41.4009,41.3238,41.3341,65000.0
2007-06-12 14:40:00,80.4,80.47,80.33,80.37,158600.0,41.3289,41.3649,41.2929,41.3135,158600.0
2007-06-12 14:45:00,80.37,80.41,80.23,80.27,73100.0,41.3135,41.3341,41.2415,41.2621,73100.0
2007-06-12 14:50:00,80.27,80.48,80.27,80.48,22700.0,41.2621,41.37,41.2621,41.37,22700.0
2007-06-12 14:55:00,80.49,80.52,80.4,80.45,48700.0,41.3752,41.3906,41.3289,41.3546,48700.0
2007-06-12 15:00:00,80.47,80.55,80.34,80.34,41300.0,41.3649,41.406,41.2981,41.2981,41300.0
2007-06-12 15:05:00,80.34,80.35,80.16,80.16,239700.0,41.2981,41.3032,41.2055,41.2055,239700.0
2007-06-12 15:10:00,80.18,80.2,80.0,80.0,138700.0,41.2158,41.2261,41.1233,41.1233,138700.0
2007-06-12 15:15:00,79.98,80.06,79.94,80.0,98800.0,41.113,41.1541,41.0925,41.1233,98800.0
2007-06-12 15:20:00,79.99,80.18,79.99,80.11,155500.0,41.1182,41.2158,41.1182,41.1798,155500.0
2007-06-12 15:25:00,80.1,80.13,79.99,80.09,137200.0,41.1747,41.1901,41.1182,41.1696,137200.0
2007-06-12 15:30:00,80.09,80.13,80.0,80.0,66700.0,41.1696,41.1901,41.1233,41.1233,66700.0
2007-06-12 15:35:00,80.0,80.1,79.96,80.02,151700.0,41.1233,41.1747,41.1027,41.1336,151700.0
2007-06-12 15:40:00,80.02,80.02,79.9,79.93,99000.0,41.1336,41.1336,41.0719,41.0873,99000.0
2007-06-12 15:45:00,79.93,79.96,79.83,79.9,330500.0,41.0873,41.1027,41.0359,41.0719,330500.0
2007-06-12 15:50:00,79.88,80.08,79.87,80.01,546400.0,41.0616,41.1644,41.0565,41.1284,546400.0
2007-06-12 15:55:00,80.01,80.11,79.93,79.99,108100.0,41.1284,41.1798,41.0873,41.1182,108100.0
2007-06-12 16:00:00,79.95,80.0,79.95,79.95,3300.0,41.0976,41.1233,41.0976,41.0976,3300.0
2007-06-12 16:05:00,79.96,79.96,79.96,79.96,200.0,41.1027,41.1027,41.1027,41.1027,200.0
2007-06-12 16:10:00,79.9,79.9,79.9,79.9,200.0,41.0719,41.0719,41.0719,41.0719,200.0
2007-06-13 09:30:00,80.35,80.6,80.35,80.6,40100.0,41.3032,41.4317,41.3032,41.4317,40100.0
2007-06-13 09:35:00,80.7,80.85,80.19,80.57,183400.0,41.4831,41.5602,41.221,41.4163,183400.0
2007-06-13 09:40:00,80.52,80.52,80.32,80.4,48200.0,41.3906,41.3906,41.2878,41.3289,48200.0
2007-06-13 09:45:00,80.42,80.68,80.38,80.6,167600.0,41.3392,41.4728,41.3186,41.4317,167600.0
2007-06-13 09:50:00,80.61,80.66,80.51,80.51,68600.0,41.4369,41.4626,41.3855,41.3855,68600.0
2007-06-13 09:55:00,80.51,80.51,80.36,80.4,90500.0,41.3855,41.3855,41.3084,41.3289,90500.0
2007-06-13 10:00:00,80.41,80.62,80.41,80.57,235500.0,41.3341,41.442,41.3341,41.4163,235500.0
2007-06-13 10:05:00,80.58,80.65,80.53,80.53,137200.0,41.4214,41.4574,41.3957,41.3957,137200.0
2007-06-13 10:10:00,80.53,80.56,80.46,80.46,10900.0,41.3957,41.4112,41.3598,41.3598,10900.0
2007-06-13 10:15:00,80.48,80.77,80.45,80.76,27700.0,41.37,41.5191,41.3546,41.514,27700.0
2007-06-13 10:20:00,80.74,81.0,80.71,80.99,80800.0,41.5037,41.6373,41.4883,41.6322,80800.0
2007-06-13 10:25:00,80.99,80.99,80.75,80.77,180900.0,41.6322,41.6322,41.5088,41.5191,180900.0
2007-06-13 10:30:00,80.75,80.77,80.66,80.77,51500.0,41.5088,41.5191,41.4626,41.5191,51500.0
2007-06-13 10:35:00,80.77,80.79,80.59,80.59,59600.0,41.5191,41.5294,41.4266,41.4266,59600.0
2007-06-13 10:40:00,80.62,80.75,80.61,80.67,62900.0,41.442,41.5088,41.4369,41.4677,62900.0
2007-06-13 10:45:00,80.67,80.76,80.67,80.76,36300.0,41.4677,41.514,41.4677,41.514,36300.0
2007-06-13 10:50:00,80.75,80.8,80.68,80.73,17500.0,41.5088,41.5345,41.4728,41.4985,17500.0
2007-06-13 10:55:00,80.76,80.81,80.7,80.7,12600.0,41.514,41.5397,41.4831,41.4831,12600.0
2007-06-13 11:00:00,80.77,80.79,80.69,80.75,34700.0,41.5191,41.5294,41.478,41.5088,34700.0
2007-06-13 11:05:00,80.74,80.75,80.68,80.68,25800.0,41.5037,41.5088,41.4728,41.4728,25800.0
2007-06-13 11:10:00,80.67,80.75,80.58,80.58,47800.0,41.4677,41.5088,41.4214,41.4214,47800.0
2007-06-13 11:15:00,80.57,80.66,80.56,80.65,47400.0,41.4163,41.4626,41.4112,41.4574,47400.0
2007-06-13 11:20:00,80.63,80.64,80.54,80.62,12600.0,41.4471,41.4523,41.4009,41.442,12600.0
2007-06-13 11:25:00,80.66,80.73,80.65,80.69,33700.0,41.4626,41.4985,41.4574,41.478,33700.0
2007-06-13 11:30:00,80.7,80.77,80.66,80.73,15400.0,41.4831,41.5191,41.4626,41.4985,15400.0
2007-06-13 11:35:00,80.76,80.77,80.68,80.73,4200.0,41.514,41.5191,41.4728,41.4985,4200.0
2007-06-13 11:40:00,80.74,80.76,80.7,80.73,5300.0,41.5037,41.514,41.4831,41.4985,5300.0
2007-06-13 11:45:00,80.74,80.79,80.71,80.77,11200.0,41.5037,41.5294,41.4883,41.5191,11200.0
2007-06-13 11:50:00,80.79,80.83,80.76,80.76,12400.0,41.5294,41.55,41.514,41.514,12400.0
2007-06-13 11:55:00,80.76,80.8,80.73,80.8,10100.0,41.514,41.5345,41.4985,41.5345,10100.0
2007-06-13 12:00:00,80.8,80.83,80.65,80.7,16200.0,41.5345,41.55,41.4574,41.4831,16200.0
2007-06-13 12:05:00,80.74,80.77,80.67,80.77,2300.0,41.5037,41.5191,41.4677,41.5191,2300.0
2007-06-13 12:10:00,80.77,80.8,80.74,80.8,2300.0,41.5191,41.5345,41.5037,41.5345,2300.0
2007-06-13 12:15:00,80.77,80.83,80.77,80.8,21200.0,41.5191,41.55,41.5191,41.5345,21200.0
2007-06-13 12:20:00,80.83,80.83,80.82,80.83,1100.0,41.55,41.55,41.5448,41.55,1100.0
2007-06-13 12:25:00,80.85,80.88,80.76,80.8,17200.0,41.5602,41.5757,41.514,41.5345,17200.0
2007-06-13 12:30:00,80.77,80.82,80.77,80.82,8000.0,41.5191,41.5448,41.5191,41.5448,8000.0
2007-06-13 12:35:00,80.85,80.85,80.81,80.83,38900.0,41.5602,41.5602,41.5397,41.55,38900.0
2007-06-13 12:40:00,80.82,80.9,80.82,80.82,30900.0,41.5448,41.5859,41.5448,41.5448,30900.0
2007-06-13 12:45:00,80.79,80.81,80.78,80.78,9400.0,41.5294,41.5397,41.5242,41.5242,9400.0
2007-06-13 12:50:00,80.8,80.88,80.8,80.85,2200.0,41.5345,41.5757,41.5345,41.5602,2200.0
2007-06-13 12:55:00,80.85,80.91,80.78,80.78,17800.0,41.5602,41.5911,41.5242,41.5242,17800.0
2007-06-13 13:00:00,80.82,80.87,80.8,80.87,2700.0,41.5448,41.5705,41.5345,41.5705,2700.0
2007-06-13 13:05:00,80.87,80.87,80.78,80.79,8600.0,41.5705,41.5705,41.5242,41.5294,8600.0
2007-06-13 13:10:00,80.81,80.84,80.75,80.75,90200.0,41.5397,41.5551,41.5088,41.5088,90200.0
2007-06-13 13:15:00,80.75,80.75,80.66,80.68,55000.0,41.5088,41.5088,41.4626,41.4728,55000.0
2007-06-13 13:20:00,80.72,80.8,80.71,80.77,8100.0,41.4934,41.5345,41.4883,41.5191,8100.0
2007-06-13 13:25:00,80.78,80.81,80.74,80.8,7000.0,41.5242,41.5397,41.5037,41.5345,7000.0
2007-06-13 13:30:00,80.76,80.77,80.75,80.77,5100.0,41.514,41.5191,41.5088,41.5191,5100.0
2007-06-13 13:35:00,80.77,80.87,80.76,80.87,6300.0,41.5191,41.5705,41.514,41.5705,6300.0
2007-06-13 13:40:00,80.85,80.88,80.83,80.88,4400.0,41.5602,41.5757,41.55,41.5757,4400.0
2007-06-13 13:45:00,80.85,80.9,80.85,80.9,12300.0,41.5602,41.5859,41.5602,41.5859,12300.0
2007-06-13 13:50:00,80.86,80.88,80.83,80.85,36300.0,41.5654,41.5757,41.55,41.5602,36300.0
2007-06-13 13:55:00,80.85,80.86,80.82,80.84,129700.0,41.5602,41.5654,41.5448,41.5551,129700.0
2007-06-13 14:00:00,80.86,81.15,80.86,81.08,124400.0,41.5654,41.7144,41.5654,41.6785,124400.0
2007-06-13 14:05:00,81.08,81.18,81.05,81.09,30400.0,41.6785,41.7299,41.663,41.6836,30400.0
2007-06-13 14:10:00,81.13,81.24,81.08,81.19,43800.0,41.7042,41.7607,41.6785,41.735,43800.0
2007-06-13 14:15:00,81.23,81.38,81.23,81.31,40400.0,41.7556,41.8327,41.7556,41.7967,40400.0
2007-06-13 14:20:00,81.3,81.48,81.3,81.48,30500.0,41.7915,41.8841,41.7915,41.8841,30500.0
2007-06-13 14:25:00,81.47,81.53,81.45,81.46,86700.0,41.8789,41.9098,41.8687,41.8738,86700.0
2007-06-13 14:30:00,81.45,81.45,81.36,81.4,56100.0,41.8687,41.8687,41.8224,41.843,56100.0
2007-06-13 14:35:00,81.41,81.46,81.4,81.46,22000.0,41.8481,41.8738,41.843,41.8738,22000.0
2007-06-13 14:40:00,81.46,81.49,81.39,81.49,10700.0,41.8738,41.8892,41.8378,41.8892,10700.0
2007-06-13 14:45:00,81.5,81.69,81.5,81.67,195500.0,41.8944,41.992,41.8944,41.9817,195500.0
2007-06-13 14:50:00,81.65,81.74,81.65,81.74,31900.0,41.9715,42.0177,41.9715,42.0177,31900.0
2007-06-13 14:55:00,81.74,81.76,81.71,81.73,31300.0,42.0177,42.028,42.0023,42.0126,31300.0
2007-06-13 15:00:00,81.75,81.82,81.71,81.73,37200.0,42.0229,42.0589,42.0023,42.0126,37200.0
2007-06-13 15:05:00,81.71,81.76,81.7,81.76,15500.0,42.0023,42.028,41.9972,42.028,15500.0
2007-06-13 15:10:00,81.76,81.76,81.62,81.66,34000.0,42.028,42.028,41.956,41.9766,34000.0
2007-06-13 15:15:00,81.65,81.65,81.54,81.55,57900.0,41.9715,41.9715,41.9149,41.9201,57900.0
2007-06-13 15:20:00,81.55,81.57,81.49,81.49,64300.0,41.9201,41.9303,41.8892,41.8892,64300.0
2007-06-13 15:25:00,81.5,81.61,81.5,81.56,22600.0,41.8944,41.9509,41.8944,41.9252,22600.0
2007-06-13 15:30:00,81.55,81.64,81.55,81.57,57800.0,41.9201,41.9663,41.9201,41.9303,57800.0
2007-06-13 15:35:00,81.57,81.63,81.55,81.59,140000.0,41.9303,41.9612,41.9201,41.9406,140000.0
2007-06-13 15:40:00,81.63,81.69,81.62,81.63,96300.0,41.9612,41.992,41.956,41.9612,96300.0
2007-06-13 15:45:00,81.63,81.64,81.57,81.6,134700.0,41.9612,41.9663,41.9303,41.9458,134700.0
2007-06-13 15:50:00,81.59,81.71,81.59,81.65,73900.0,41.9406,42.0023,41.9406,41.9715,73900.0
2007-06-13 15:55:00,81.69,81.79,81.64,81.68,141600.0,41.992,42.0434,41.9663,41.9869,141600.0
2007-06-13 16:00:00,81.68,81.7,81.6,81.6,29300.0,41.9869,41.9972,41.9458,41.9458,29300.0
2007-06-13 16:05:00,81.6,81.6,81.6,81.6,0.0,41.9458,41.9458,41.9458,41.9458,0.0
2007-06-13 16:10:00,81.58,81.58,81.58,81.58,500.0,41.9355,41.9355,41.9355,41.9355,500.0
2007-06-14 09:30:00,81.6,81.85,81.44,81.7,29300.0,41.9458,42.0743,41.8635,41.9972,29300.0
2007-06-14 09:35:00,81.74,81.74,81.46,81.46,85300.0,42.0177,42.0177,41.8738,41.8738,85300.0
2007-06-14 09:40:00,81.44,81.5,81.27,81.36,105600.0,41.8635,41.8944,41.7761,41.8224,105600.0
2007-06-14 09:45:00,81.38,81.52,81.3,81.49,84200.0,41.8327,41.9046,41.7915,41.8892,84200.0
2007-06-14 09:50:00,81.5,81.75,81.4,81.68,146800.0,41.8944,42.0229,41.843,41.9869,146800.0
2007-06-14 09:55:00,81.69,82.06,81.69,82.05,147800.0,41.992,42.1822,41.992,42.1771,147800.0
2007-06-14 10:00:00,82.05,82.06,81.83,81.83,70400.0,42.1771,42.1822,42.064,42.064,70400.0
2007-06-14 10:05:00,81.86,81.93,81.75,81.9,173300.0,42.0794,42.1154,42.0229,42.1,173300.0
2007-06-14 10:10:00,81.9,81.97,81.89,81.95,125500.0,42.1,42.136,42.0948,42.1257,125500.0
2007-06-14 10:15:00,81.92,81.94,81.8,81.81,66100.0,42.1103,42.1205,42.0486,42.0537,66100.0
2007-06-14 10:20:00,81.81,81.91,81.8,81.8,36500.0,42.0537,42.1051,42.0486,42.0486,36500.0
2007-06-14 10:25:00,81.78,81.78,81.75,81.77,66100.0,42.0383,42.0383,42.0229,42.0331,66100.0
2007-06-14 10:30:00,81.8,81.9,81.78,81.84,58900.0,42.0486,42.1,42.0383,42.0691,58900.0
2007-06-14 10:35:00,81.86,81.9,81.75,81.75,36500.0,42.0794,42.1,42.0229,42.0229,36500.0
2007-06-14 10:40:00,81.75,81.93,81.74,81.8,77500.0,42.0229,42.1154,42.0177,42.0486,77500.0
2007-06-14 10:45:00,81.77,81.77,81.6,81.6,44000.0,42.0331,42.0331,41.9458,41.9458,44000.0
2007-06-14 10:50:00,81.6,81.62,81.45,81.52,32500.0,41.9458,41.956,41.8687,41.9046,32500.0
2007-06-14 10:55:00,81.51,81.61,81.44,81.6,23400.0,41.8995,41.9509,41.8635,41.9458,23400.0
2007-06-14 11:00:00,81.6,81.63,81.46,81.46,232800.0,41.9458,41.9612,41.8738,41.8738,232800.0
2007-06-14 11:05:00,81.47,81.51,81.4,81.4,72800.0,41.8789,41.8995,41.843,41.843,72800.0
2007-06-14 11:10:00,81.4,81.44,81.35,81.35,51400.0,41.843,41.8635,41.8173,41.8173,51400.0
2007-06-14 11:15:00,81.35,81.45,81.35,81.45,29300.0,41.8173,41.8687,41.8173,41.8687,29300.0
2007-06-14 11:20:00,81.45,81.45,81.3,81.37,49800.0,41.8687,41.8687,41.7915,41.8275,49800.0
2007-06-14 11:25:00,81.32,81.43,81.31,81.39,8100.0,41.8018,41.8584,41.7967,41.8378,8100.0
2007-06-14 11:30:00,81.4,81.46,81.39,81.41,40400.0,41.843,41.8738,41.8378,41.8481,40400.0
2007-06-14 11:35:00,81.41,81.43,81.29,81.29,32400.0,41.8481,41.8584,41.7864,41.7864,32400.0
2007-06-14 11:40:00,81.29,81.4,81.28,81.35,17000.0,41.7864,41.843,41.7813,41.8173,17000.0
2007-06-14 11:45:00,81.34,81.36,81.27,81.3,25600.0,41.8121,41.8224,41.7761,41.7915,25600.0
2007-06-14 11:50:00,81.3,81.3,81.24,81.25,22600.0,41.7915,41.7915,41.7607,41.7658,22600.0
2007-06-14 11:55:00,81.26,81.29,81.19,81.26,33300.0,41.771,41.7864,41.735,41.771,33300.0
2007-06-14 12:00:00,81.26,81.39,81.25,81.31,38700.0,41.771,41.8378,41.7658,41.7967,38700.0
2007-06-14 12:05:00,81.3,81.31,81.22,81.3,26700.0,41.7915,41.7967,41.7504,41.7915,26700.0
2007-06-14 12:10:00,81.29,81.36,81.26,81.36,11800.0,41.7864,41.8224,41.771,41.8224,11800.0
2007-06-14 12:15:00,81.36,81.39,81.32,81.33,43000.0,41.8224,41.8378,41.8018,41.807,43000.0
2007-06-14 12:20:00,81.35,81.4,81.3,81.4,58100.0,41.8173,41.843,41.7915,41.843,58100.0
2007-06-14 12:25:00,81.4,81.4,81.31,81.32,45300.0,41.843,41.843,41.7967,41.8018,45300.0
2007-06-14 12:30:00,81.35,81.35,81.32,81.34,15000.0,41.8173,41.8173,41.8018,41.8121,15000.0
2007-06-14 12:35:00,81.34,81.39,81.31,81.32,7800.0,41.8121,41.8378,41.7967,41.8018,7800.0
2007-06-14 12:40:00,81.31,81.34,81.29,81.3,3600.0,41.7967,41.8121,41.7864,41.7915,3600.0
2007-06-14 12:45:00,81.29,81.35,81.29,81.31,6100.0,41.7864,41.8173,41.7864,41.7967,6100.0
2007-06-14 12:50:00,81.31,81.31,81.23,81.25,9600.0,41.7967,41.7967,41.7556,41.7658,9600.0
2007-06-14 12:55:00,81.25,81.25,81.13,81.13,13600.0,41.7658,41.7658,41.7042,41.7042,13600.0
2007-06-14 13:00:00,81.12,81.16,81.12,81.16,14500.0,41.699,41.7196,41.699,41.7196,14500.0
2007-06-14 13:05:00,81.16,81.2,81.11,81.11,20500.0,41.7196,41.7401,41.6939,41.6939,20500.0
2007-06-14 13:10:00,81.1,81.13,81.09,81.13,5200.0,41.6887,41.7042,41.6836,41.7042,5200.0
2007-06-14 13:15:00,81.14,81.16,81.14,81.15,12300.0,41.7093,41.7196,41.7093,41.7144,12300.0
2007-06-14 13:20:00,81.14,81.15,81.07,81.07,5000.0,41.7093,41.7144,41.6733,41.6733,5000.0
2007-06-14 13:25:00,81.05,81.06,81.03,81.03,9700.0,41.663,41.6682,41.6528,41.6528,9700.0
2007-06-14 13:30:00,81.03,81.06,80.9,80.9,75700.0,41.6528,41.6682,41.5859,41.5859,75700.0
2007-06-14 13:35:00,80.89,80.9,80.83,80.85,116500.0,41.5808,41.5859,41.55,41.5602,116500.0
2007-06-14 13:40:00,80.86,80.92,80.85,80.91,38300.0,41.5654,41.5962,41.5602,41.5911,38300.0
2007-06-14 13:45:00,80.92,81.05,80.92,81.05,15500.0,41.5962,41.663,41.5962,41.663,15500.0
2007-06-14 13:50:00,81.02,81.02,80.9,80.96,15600.0,41.6476,41.6476,41.5859,41.6168,15600.0
2007-06-14 13:55:00,80.92,80.95,80.9,80.95,10700.0,41.5962,41.6116,41.5859,41.6116,10700.0
2007-06-14 14:00:00,80.95,80.97,80.86,80.9,44700.0,41.6116,41.6219,41.5654,41.5859,44700.0
2007-06-14 14:05:00,80.93,80.97,80.86,80.87,78600.0,41.6014,41.6219,41.5654,41.5705,78600.0
2007-06-14 14:10:00,80.85,80.89,80.8,80.85,25500.0,41.5602,41.5808,41.5345,41.5602,25500.0
2007-06-14 14:15:00,80.86,80.86,80.82,80.82,6500.0,41.5654,41.5654,41.5448,41.5448,6500.0
2007-06-14 14:20:00,80.83,80.86,80.8,80.86,31100.0,41.55,41.5654,41.5345,41.5654,31100.0
2007-06-14 14:25:00,80.86,80.92,80.85,80.88,27600.0,41.5654,41.5962,41.5602,41.5757,27600.0
2007-06-14 14:30:00,80.85,80.95,80.83,80.95,24000.0,41.5602,41.6116,41.55,41.6116,24000.0
2007-06-14 14:35:00,80.94,81.01,80.93,80.99,34000.0,41.6065,41.6425,41.6014,41.6322,34000.0
2007-06-14 14:40:00,80.98,81.0,80.98,80.98,6700.0,41.6271,41.6373,41.6271,41.6271,6700.0
2007-06-14 14:45:00,80.99,81.03,80.95,80.96,54000.0,41.6322,41.6528,41.6116,41.6168,54000.0
2007-06-14 14:50:00,80.96,80.96,80.89,80.9,15000.0,41.6168,41.6168,41.5808,41.5859,15000.0
2007-06-14 14:55:00,80.9,80.9,80.85,80.87,16900.0,41.5859,41.5859,41.5602,41.5705,16900.0
2007-06-14 15:00:00,80.86,80.95,80.86,80.92,26600.0,41.5654,41.6116,41.5654,41.5962,26600.0
2007-06-14 15:05:00,80.92,81.0,80.92,81.0,72000.0,41.5962,41.6373,41.5962,41.6373,72000.0
2007-06-14 15:10:00,81.0,81.03,80.94,81.01,23300.0,41.6373,41.6528,41.6065,41.6425,23300.0
2007-06-14 15:15:00,81.0,81.03,80.98,81.01,19800.0,41.6373,41.6528,41.6271,41.6425,19800.0
2007-06-14 15:20:00,81.01,81.15,81.01,81.06,17600.0,41.6425,41.7144,41.6425,41.6682,17600.0
2007-06-14 15:25:00,81.05,81.08,80.98,80.98,35200.0,41.663,41.6785,41.6271,41.6271,35200.0
2007-06-14 15:30:00,80.98,81.04,80.98,81.0,126100.0,41.6271,41.6579,41.6271,41.6373,126100.0
2007-06-14 15:35:00,81.0,81.06,80.99,81.06,31200.0,41.6373,41.6682,41.6322,41.6682,31200.0
2007-06-14 15:40:00,81.06,81.1,81.01,81.02,48700.0,41.6682,41.6887,41.6425,41.6476,48700.0
2007-06-14 15:45:00,81.03,81.09,81.02,81.09,38500.0,41.6528,41.6836,41.6476,41.6836,38500.0
2007-06-14 15:50:00,81.09,81.15,81.02,81.07,159500.0,41.6836,41.7144,41.6476,41.6733,159500.0
2007-06-14 15:55:00,81.07,81.07,80.96,80.96,112800.0,41.6733,41.6733,41.6168,41.6168,112800.0
2007-06-14 16:00:00,80.96,80.96,80.8,80.8,3000.0,41.6168,41.6168,41.5345,41.5345,3000.0
2007-06-14 16:05:00,80.8,80.8,80.8,80.8,0.0,41.5345,41.5345,41.5345,41.5345,0.0
2007-06-14 16:10:00,80.8,80.8,80.8,80.8,0.0,41.5345,41.5345,41.5345,41.5345,0.0
2007-06-15 09:30:00,81.41,81.9,81.41,81.7,62700.0,41.8481,42.1,41.8481,41.9972,62700.0
2007-06-15 09:35:00,81.7,81.95,81.66,81.83,156000.0,41.9972,42.1257,41.9766,42.064,156000.0
2007-06-15 09:40:00,81.82,81.9,81.68,81.85,233900.0,42.0589,42.1,41.9869,42.0743,233900.0
2007-06-15 09:45:00,81.85,81.85,81.69,81.77,113700.0,42.0743,42.0743,41.992,42.0331,113700.0
2007-06-15 09:50:00,81.74,81.82,81.7,81.78,48500.0,42.0177,42.0589,41.9972,42.0383,48500.0
2007-06-15 09:55:00,81.75,81.8,81.73,81.74,38700.0,42.0229,42.0486,42.0126,42.0177,38700.0
2007-06-15 10:00:00,81.75,81.82,81.7,81.82,47000.0,42.0229,42.0589,41.9972,42.0589,47000.0
2007-06-15 10:05:00,81.8,81.86,81.75,81.78,16100.0,42.0486,42.0794,42.0229,42.0383,16100.0
2007-06-15 10:10:00,81.78,81.97,81.78,81.95,63500.0,42.0383,42.136,42.0383,42.1257,63500.0
2007-06-15 10:15:00,81.95,82.02,81.93,81.98,18000.0,42.1257,42.1617,42.1154,42.1411,18000.0
2007-06-15 10:20:00,81.97,82.04,81.91,81.98,41200.0,42.136,42.1719,42.1051,42.1411,41200.0
2007-06-15 10:25:00,81.99,82.07,81.99,82.07,43100.0,42.1462,42.1874,42.1462,42.1874,43100.0
2007-06-15 10:30:00,82.08,82.19,82.07,82.18,182700.0,42.1925,42.249,42.1874,42.2439,182700.0
2007-06-15 10:35:00,82.19,82.37,82.19,82.37,150600.0,42.249,42.3416,42.249,42.3416,150600.0
2007-06-15 10:40:00,82.38,82.4,82.3,82.34,145100.0,42.3467,42.357,42.3056,42.3262,145100.0
2007-06-15 10:45:00,82.32,82.35,82.09,82.09,172100.0,42.3159,42.3313,42.1976,42.1976,172100.0
2007-06-15 10:50:00,82.09,82.25,82.03,82.05,37400.0,42.1976,42.2799,42.1668,42.1771,37400.0
2007-06-15 10:55:00,82.01,82.19,82.01,82.19,98600.0,42.1565,42.249,42.1565,42.249,98600.0
2007-06-15 11:00:00,82.19,82.26,82.19,82.26,25000.0,42.249,42.285,42.249,42.285,25000.0
2007-06-15 11:05:00,82.26,82.26,82.16,82.2,33900.0,42.285,42.285,42.2336,42.2542,33900.0
2007-06-15 11:10:00,82.2,82.25,82.2,82.22,9300.0,42.2542,42.2799,42.2542,42.2645,9300.0
2007-06-15 11:15:00,82.25,82.25,82.17,82.2,75000.0,42.2799,42.2799,42.2388,42.2542,75000.0
2007-06-15 11:20:00,82.18,82.25,82.18,82.25,21500.0,42.2439,42.2799,42.2439,42.2799,21500.0
2007-06-15 11:25:00,82.25,82.33,82.25,82.28,221900.0,42.2799,42.321,42.2799,42.2953,221900.0
2007-06-15 11:30:00,82.29,82.29,82.2,82.25,18200.0,42.3005,42.3005,42.2542,42.2799,18200.0
2007-06-15 11:35:00,82.23,82.27,82.23,82.23,11400.0,42.2696,42.2902,42.2696,42.2696,11400.0
2007-06-15 11:40:00,82.25,82.27,82.23,82.24,18100.0,42.2799,42.2902,42.2696,42.2747,18100.0
2007-06-15 11:45:00,82.24,82.38,82.24,82.38,14100.0,42.2747,42.3467,42.2747,42.3467,14100.0
2007-06-15 11:50:00,82.38,82.42,82.3,82.33,45800.0,42.3467,42.3673,42.3056,42.321,45800.0
2007-06-15 11:55:00,82.31,82.33,82.28,82.28,21000.0,42.3107,42.321,42.2953,42.2953,21000.0
2007-06-15 12:00:00,82.29,82.34,82.28,82.34,21800.0,42.3005,42.3262,42.2953,42.3262,21800.0
2007-06-15 12:05:00,82.32,82.36,82.31,82.35,3800.0,42.3159,42.3364,42.3107,42.3313,3800.0
2007-06-15 12:10:00,82.35,82.35,82.17,82.17,55400.0,42.3313,42.3313,42.2388,42.2388,55400.0
2007-06-15 12:15:00,82.16,82.28,82.16,82.26,40400.0,42.2336,42.2953,42.2336,42.285,40400.0
2007-06-15 12:20:00,82.26,82.27,82.18,82.18,36900.0,42.285,42.2902,42.2439,42.2439,36900.0
2007-06-15 12:25:00,82.19,82.19,82.16,82.17,38900.0,42.249,42.249,42.2336,42.2388,38900.0
2007-06-15 12:30:00,82.17,82.25,82.14,82.23,54900.0,42.2388,42.2799,42.2233,42.2696,54900.0
2007-06-15 12:35:00,82.26,82.29,82.26,82.26,1100.0,42.285,42.3005,42.285,42.285,1100.0
2007-06-15 12:40:00,82.26,82.26,82.18,82.19,5100.0,42.285,42.285,42.2439,42.249,5100.0
2007-06-15 12:45:00,82.16,82.16,81.99,81.99,16700.0,42.2336,42.2336,42.1462,42.1462,16700.0
2007-06-15 12:50:00,81.95,81.96,81.81,81.83,139400.0,42.1257,42.1308,42.0537,42.064,139400.0
2007-06-15 12:55:00,81.87,81.9,81.81,81.81,66500.0,42.0846,42.1,42.0537,42.0537,66500.0
2007-06-15 13:00:00,81.86,81.87,81.81,81.81,26700.0,42.0794,42.0846,42.0537,42.0537,26700.0
2007-06-15 13:05:00,81.84,82.18,81.75,81.76,160200.0,42.0691,42.2439,42.0229,42.028,160200.0
2007-06-15 13:10:00,81.75,81.77,81.73,81.74,15900.0,42.0229,42.0331,42.0126,42.0177,15900.0
2007-06-15 13:15:00,81.72,81.77,81.71,81.77,24400.0,42.0074,42.0331,42.0023,42.0331,24400.0
2007-06-15 13:20:00,81.8,81.94,81.78,81.9,26700.0,42.0486,42.1205,42.0383,42.1,26700.0
2007-06-15 13:25:00,81.93,81.96,81.92,81.93,6300.0,42.1154,42.1308,42.1103,42.1154,6300.0
2007-06-15 13:30:00,81.93,81.95,81.92,81.94,12300.0,42.1154,42.1257,42.1103,42.1205,12300.0
2007-06-15 13:35:00,81.94,81.94,81.9,81.94,59300.0,42.1205,42.1205,42.1,42.1205,59300.0
2007-06-15 13:40:00,81.93,81.93,81.92,81.92,900.0,42.1154,42.1154,42.1103,42.1103,900.0
2007-06-15 13:45:00,81.92,81.97,81.89,81.9,43200.0,42.1103,42.136,42.0948,42.1,43200.0
2007-06-15 13:50:00,81.89,81.97,81.89,81.94,38000.0,42.0948,42.136,42.0948,42.1205,38000.0
2007-06-15 13:55:00,81.93,81.95,81.92,81.93,23800.0,42.1154,42.1257,42.1103,42.1154,23800.0
2007-06-15 14:00:00,81.96,81.96,81.94,81.96,19900.0,42.1308,42.1308,42.1205,42.1308,19900.0
2007-06-15 14:05:00,81.95,81.95,81.85,81.85,16100.0,42.1257,42.1257,42.0743,42.0743,16100.0
2007-06-15 14:10:00,81.81,81.95,81.8,81.95,35700.0,42.0537,42.1257,42.0486,42.1257,35700.0
2007-06-15 14:15:00,81.9,81.94,81.9,81.94,1800.0,42.1,42.1205,42.1,42.1205,1800.0
2007-06-15 14:20:00,81.94,81.97,81.92,81.94,34100.0,42.1205,42.136,42.1103,42.1205,34100.0
2007-06-15 14:25:00,81.95,81.96,81.93,81.96,5700.0,42.1257,42.1308,42.1154,42.1308,5700.0
2007-06-15 14:30:00,81.97,82.03,81.97,82.01,21700.0,42.136,42.1668,42.136,42.1565,21700.0
2007-06-15 14:35:00,82.02,82.02,81.91,81.91,31800.0,42.1617,42.1617,42.1051,42.1051,31800.0
2007-06-15 14:40:00,81.92,81.95,81.91,81.92,14500.0,42.1103,42.1257,42.1051,42.1103,14500.0
2007-06-15 14:45:00,81.93,81.97,81.89,81.97,104300.0,42.1154,42.136,42.0948,42.136,104300.0
2007-06-15 14:50:00,81.95,82.01,81.93,81.97,29100.0,42.1257,42.1565,42.1154,42.136,29100.0
2007-06-15 14:55:00,82.0,82.05,81.97,82.01,37100.0,42.1514,42.1771,42.136,42.1565,37100.0
2007-06-15 15:00:00,82.01,82.03,81.95,81.97,18300.0,42.1565,42.1668,42.1257,42.136,18300.0
2007-06-15 15:05:00,81.97,82.01,81.97,81.99,24800.0,42.136,42.1565,42.136,42.1462,24800.0
2007-06-15 15:10:00,81.97,82.0,81.97,82.0,53000.0,42.136,42.1514,42.136,42.1514,53000.0
2007-06-15 15:15:00,82.01,82.04,81.97,82.0,47000.0,42.1565,42.1719,42.136,42.1514,47000.0
2007-06-15 15:20:00,81.99,82.05,81.94,82.02,11300.0,42.1462,42.1771,42.1205,42.1617,11300.0
2007-06-15 15:25:00,82.02,82.02,81.95,81.95,19400.0,42.1617,42.1617,42.1257,42.1257,19400.0
2007-06-15 15:30:00,81.95,81.99,81.94,81.95,44100.0,42.1257,42.1462,42.1205,42.1257,44100.0
2007-06-15 15:35:00,81.94,81.94,81.87,81.88,47000.0,42.1205,42.1205,42.0846,42.0897,47000.0
2007-06-15 15:40:00,81.9,81.94,81.9,81.9,29400.0,42.1,42.1205,42.1,42.1,29400.0
2007-06-15 15:45:00,81.92,81.95,81.87,81.9,115200.0,42.1103,42.1257,42.0846,42.1,115200.0
2007-06-15 15:50:00,81.88,81.97,81.86,81.97,129000.0,42.0897,42.136,42.0794,42.136,129000.0
2007-06-15 15:55:00,81.97,81.98,81.87,81.91,179500.0,42.136,42.1411,42.0846,42.1051,179500.0
2007-06-15 16:00:00,81.91,82.0,81.91,82.0,8200.0,42.1051,42.1514,42.1051,42.1514,8200.0
2007-06-15 16:05:00,82.03,82.07,82.03,82.05,10500.0,42.1668,42.1874,42.1668,42.1771,10500.0
2007-06-15 16:10:00,81.97,81.97,81.91,81.92,400.0,42.136,42.136,42.1051,42.1103,400.0
2007-06-18 09:30:00,82.0,82.05,81.95,81.95,44000.0,42.1514,42.1771,42.1257,42.1257,44000.0
2007-06-18 09:35:00,81.95,81.95,81.61,81.61,92900.0,42.1257,42.1257,41.9509,41.9509,92900.0
2007-06-18 09:40:00,81.56,81.58,81.4,81.47,86200.0,41.9252,41.9355,41.843,41.8789,86200.0
2007-06-18 09:45:00,81.44,81.44,81.18,81.19,179100.0,41.8635,41.8635,41.7299,41.735,179100.0
2007-06-18 09:50:00,81.19,81.29,81.12,81.29,166300.0,41.735,41.7864,41.699,41.7864,166300.0
2007-06-18 09:55:00,81.29,81.35,81.19,81.23,135200.0,41.7864,41.8173,41.735,41.7556,135200.0
2007-06-18 10:00:00,81.25,81.25,80.97,80.98,112200.0,41.7658,41.7658,41.6219,41.6271,112200.0
2007-06-18 10:05:00,80.98,81.1,80.95,80.96,135300.0,41.6271,41.6887,41.6116,41.6168,135300.0
2007-06-18 10:10:00,80.98,81.08,80.97,81.06,70700.0,41.6271,41.6785,41.6219,41.6682,70700.0
2007-06-18 10:15:00,81.07,81.09,80.94,80.97,112000.0,41.6733,41.6836,41.6065,41.6219,112000.0
2007-06-18 10:20:00,80.96,81.09,80.93,81.08,47300.0,41.6168,41.6836,41.6014,41.6785,47300.0
2007-06-18 10:25:00,81.08,81.14,81.04,81.13,68900.0,41.6785,41.7093,41.6579,41.7042,68900.0
2007-06-18 10:30:00,81.14,81.18,81.08,81.17,44800.0,41.7093,41.7299,41.6785,41.7247,44800.0
2007-06-18 10:35:00,81.15,81.16,80.93,81.0,169400.0,41.7144,41.7196,41.6014,41.6373,169400.0
2007-06-18 10:40:00,81.0,81.09,80.97,81.02,57000.0,41.6373,41.6836,41.6219,41.6476,57000.0
2007-06-18 10:45:00,81.01,81.07,80.96,81.03,108300.0,41.6425,41.6733,41.6168,41.6528,108300.0
2007-06-18 10:50:00,81.01,81.12,80.99,81.02,137000.0,41.6425,41.699,41.6322,41.6476,137000.0
2007-06-18 10:55:00,81.05,81.06,80.86,80.86,301300.0,41.663,41.6682,41.5654,41.5654,301300.0
2007-06-18 11:00:00,80.86,80.87,80.72,80.75,187900.0,41.5654,41.5705,41.4934,41.5088,187900.0
2007-06-18 11:05:00,80.73,80.78,80.71,80.76,100600.0,41.4985,41.5242,41.4883,41.514,100600.0
2007-06-18 11:10:00,80.78,80.78,80.67,80.75,101700.0,41.5242,41.5242,41.4677,41.5088,101700.0
2007-06-18 11:15:00,80.72,80.92,80.72,80.89,123800.0,41.4934,41.5962,41.4934,41.5808,123800.0
2007-06-18 11:20:00,80.9,81.0,80.88,80.91,147900.0,41.5859,41.6373,41.5757,41.5911,147900.0
2007-06-18 11:25:00,80.9,80.99,80.9,80.92,88600.0,41.5859,41.6322,41.5859,41.5962,88600.0
2007-06-18 11:30:00,80.91,80.95,80.84,80.9,39200.0,41.5911,41.6116,41.5551,41.5859,39200.0
2007-06-18 11:35:00,80.89,80.95,80.89,80.95,24600.0,41.5808,41.6116,41.5808,41.6116,24600.0
2007-06-18 11:40:00,80.94,80.98,80.94,80.98,13700.0,41.6065,41.6271,41.6065,41.6271,13700.0
2007-06-18 11:45:00,80.97,80.97,80.87,80.91,49000.0,41.6219,41.6219,41.5705,41.5911,49000.0
2007-06-18 11:50:00,80.91,80.93,80.87,80.93,36400.0,41.5911,41.6014,41.5705,41.6014,36400.0
2007-06-18 11:55:00,80.92,80.99,80.91,80.93,48600.0,41.5962,41.6322,41.5911,41.6014,48600.0
2007-06-18 12:00:00,80.93,80.96,80.89,80.91,24900.0,41.6014,41.6168,41.5808,41.5911,24900.0
2007-06-18 12:05:00,80.92,80.95,80.9,80.94,16100.0,41.5962,41.6116,41.5859,41.6065,16100.0
2007-06-18 12:10:00,80.94,80.97,80.9,80.97,33500.0,41.6065,41.6219,41.5859,41.6219,33500.0
2007-06-18 12:15:00,80.97,81.07,80.95,81.06,65200.0,41.6219,41.6733,41.6116,41.6682,65200.0
2007-06-18 12:20:00,81.06,81.13,81.06,81.07,76200.0,41.6682,41.7042,41.6682,41.6733,76200.0
2007-06-18 12:25:00,81.07,81.08,81.02,81.02,40200.0,41.6733,41.6785,41.6476,41.6476,40200.0
2007-06-18 12:30:00,81.0,81.0,80.88,80.89,26200.0,41.6373,41.6373,41.5757,41.5808,26200.0
2007-06-18 12:35:00,80.89,80.95,80.89,80.95,26500.0,41.5808,41.6116,41.5808,41.6116,26500.0
2007-06-18 12:40:00,80.98,81.06,80.98,81.06,53400.0,41.6271,41.6682,41.6271,41.6682,53400.0
2007-06-18 12:45:00,81.05,81.05,80.99,81.01,7900.0,41.663,41.663,41.6322,41.6425,7900.0
2007-06-18 12:50:00,81.0,81.04,80.98,81.02,29700.0,41.6373,41.6579,41.6271,41.6476,29700.0
2007-06-18 12:55:00,81.03,81.05,80.96,80.98,40800.0,41.6528,41.663,41.6168,41.6271,40800.0
2007-06-18 13:00:00,80.96,80.99,80.89,80.97,47800.0,41.6168,41.6322,41.5808,41.6219,47800.0
2007-06-18 13:05:00,80.99,81.09,80.99,81.07,10700.0,41.6322,41.6836,41.6322,41.6733,10700.0
2007-06-18 13:10:00,81.07,81.2,81.03,81.2,41900.0,41.6733,41.7401,41.6528,41.7401,41900.0
2007-06-18 13:15:00,81.21,81.25,81.19,81.23,40800.0,41.7453,41.7658,41.735,41.7556,40800.0
2007-06-18 13:20:00,81.22,81.22,81.08,81.16,50700.0,41.7504,41.7504,41.6785,41.7196,50700.0
2007-06-18 13:25:00,81.17,81.18,81.15,81.16,15900.0,41.7247,41.7299,41.7144,41.7196,15900.0
2007-06-18 13:30:00,81.16,81.21,81.15,81.15,27900.0,41.7196,41.7453,41.7144,41.7144,27900.0
2007-06-18 13:35:00,81.13,81.15,81.08,81.09,31200.0,41.7042,41.7144,41.6785,41.6836,31200.0
2007-06-18 13:40:00,81.1,81.1,81.04,81.05,23500.0,41.6887,41.6887,41.6579,41.663,23500.0
2007-06-18 13:45:00,81.04,81.05,80.99,81.05,11100.0,41.6579,41.663,41.6322,41.663,11100.0
2007-06-18 13:50:00,81.01,81.1,81.0,81.1,13600.0,41.6425,41.6887,41.6373,41.6887,13600.0
2007-06-18 13:55:00,81.08,81.15,81.06,81.07,66800.0,41.6785,41.7144,41.6682,41.6733,66800.0
2007-06-18 14:00:00,81.07,81.08,81.0,81.0,19500.0,41.6733,41.6785,41.6373,41.6373,19500.0
2007-06-18 14:05:00,81.0,81.07,80.98,81.04,27700.0,41.6373,41.6733,41.6271,41.6579,27700.0
2007-06-18 14:10:00,81.06,81.08,81.03,81.06,16700.0,41.6682,41.6785,41.6528,41.6682,16700.0
2007-06-18 14:15:00,81.06,81.06,80.96,81.04,112100.0,41.6682,41.6682,41.6168,41.6579,112100.0
2007-06-18 14:20:00,81.02,81.03,81.0,81.02,8700.0,41.6476,41.6528,41.6373,41.6476,8700.0
2007-06-18 14:25:00,81.0,81.06,81.0,81.02,23000.0,41.6373,41.6682,41.6373,41.6476,23000.0
2007-06-18 14:30:00,81.02,81.02,80.94,80.94,25300.0,41.6476,41.6476,41.6065,41.6065,25300.0
2007-06-18 14:35:00,80.95,80.99,80.95,80.98,14600.0,41.6116,41.6322,41.6116,41.6271,14600.0
2007-06-18 14:40:00,81.0,81.0,80.95,80.95,18800.0,41.6373,41.6373,41.6116,41.6116,18800.0
2007-06-18 14:45:00,80.95,80.98,80.92,80.94,15900.0,41.6116,41.6271,41.5962,41.6065,15900.0
2007-06-18 14:50:00,80.94,80.94,80.88,80.91,42800.0,41.6065,41.6065,41.5757,41.5911,42800.0
2007-06-18 14:55:00,80.91,80.95,80.88,80.95,38100.0,41.5911,41.6116,41.5757,41.6116,38100.0
2007-06-18 15:00:00,80.95,80.97,80.86,80.93,100900.0,41.6116,41.6219,41.5654,41.6014,100900.0
2007-06-18 15:05:00,80.93,80.93,80.88,80.9,75900.0,41.6014,41.6014,41.5757,41.5859,75900.0
2007-06-18 15:10:00,80.89,80.92,80.83,80.87,73800.0,41.5808,41.5962,41.55,41.5705,73800.0
2007-06-18 15:15:00,80.87,80.89,80.82,80.83,155500.0,41.5705,41.5808,41.5448,41.55,155500.0
2007-06-18 15:20:00,80.81,80.81,80.76,80.77,207600.0,41.5397,41.5397,41.514,41.5191,207600.0
2007-06-18 15:25:00,80.79,80.8,80.75,80.75,15300.0,41.5294,41.5345,41.5088,41.5088,15300.0
2007-06-18 15:30:00,80.75,80.76,80.71,80.76,139500.0,41.5088,41.514,41.4883,41.514,139500.0
2007-06-18 15:35:00,80.77,80.89,80.75,80.84,108500.0,41.5191,41.5808,41.5088,41.5551,108500.0
2007-06-18 15:40:00,80.84,80.89,80.83,80.88,24100.0,41.5551,41.5808,41.55,41.5757,24100.0
2007-06-18 15:45:00,80.87,80.87,80.8,80.82,39400.0,41.5705,41.5705,41.5345,41.5448,39400.0
2007-06-18 15:50:00,80.82,80.82,80.75,80.75,35700.0,41.5448,41.5448,41.5088,41.5088,35700.0
2007-06-18 15:55:00,80.75,80.77,80.65,80.75,103400.0,41.5088,41.5191,41.4574,41.5088,103400.0
2007-06-18 16:00:00,80.78,80.79,80.78,80.79,1000.0,41.5242,41.5294,41.5242,41.5294,1000.0
2007-06-18 16:05:00,80.79,80.79,80.79,80.79,200.0,41.5294,41.5294,41.5294,41.5294,200.0
2007-06-18 16:10:00,80.79,80.79,80.79,80.79,0.0,41.5294,41.5294,41.5294,41.5294,0.0
2007-06-19 09:30:00,80.58,80.62,80.4,80.43,33800.0,41.4214,41.442,41.3289,41.3443,33800.0
2007-06-19 09:35:00,80.43,80.52,80.08,80.15,93500.0,41.3443,41.3906,41.1644,41.2004,93500.0
2007-06-19 09:40:00,80.15,80.17,79.93,80.11,127200.0,41.2004,41.2107,41.0873,41.1798,127200.0
2007-06-19 09:45:00,80.13,80.14,79.99,80.06,85100.0,41.1901,41.1953,41.1182,41.1541,85100.0
2007-06-19 09:50:00,80.08,80.17,80.03,80.14,61600.0,41.1644,41.2107,41.1387,41.1953,61600.0
2007-06-19 09:55:00,80.12,80.2,80.01,80.15,61500.0,41.185,41.2261,41.1284,41.2004,61500.0
2007-06-19 10:00:00,80.15,80.28,80.12,80.27,38600.0,41.2004,41.2672,41.185,41.2621,38600.0
2007-06-19 10:05:00,80.27,80.41,80.25,80.25,66000.0,41.2621,41.3341,41.2518,41.2518,66000.0
2007-06-19 10:10:00,80.25,80.35,80.07,80.07,49400.0,41.2518,41.3032,41.1593,41.1593,49400.0
2007-06-19 10:15:00,80.1,80.2,80.0,80.15,215900.0,41.1747,41.2261,41.1233,41.2004,215900.0
2007-06-19 10:20:00,80.17,80.26,80.13,80.15,20800.0,41.2107,41.2569,41.1901,41.2004,20800.0
2007-06-19 10:25:00,80.16,80.27,80.15,80.24,33100.0,41.2055,41.2621,41.2004,41.2467,33100.0
2007-06-19 10:30:00,80.25,80.39,80.25,80.36,148500.0,41.2518,41.3238,41.2518,41.3084,148500.0
2007-06-19 10:35:00,80.36,80.43,80.33,80.4,153900.0,41.3084,41.3443,41.2929,41.3289,153900.0
2007-06-19 10:40:00,80.41,80.44,80.4,80.4,195900.0,41.3341,41.3495,41.3289,41.3289,195900.0
2007-06-19 10:45:00,80.43,80.51,80.41,80.48,81200.0,41.3443,41.3855,41.3341,41.37,81200.0
2007-06-19 10:50:00,80.5,80.52,80.44,80.45,62000.0,41.3803,41.3906,41.3495,41.3546,62000.0
2007-06-19 10:55:00,80.45,80.5,80.4,80.45,210000.0,41.3546,41.3803,41.3289,41.3546,210000.0
2007-06-19 11:00:00,80.43,80.45,80.35,80.35,43600.0,41.3443,41.3546,41.3032,41.3032,43600.0
2007-06-19 11:05:00,80.37,80.42,80.35,80.39,65500.0,41.3135,41.3392,41.3032,41.3238,65500.0
2007-06-19 11:10:00,80.4,80.47,80.35,80.35,24400.0,41.3289,41.3649,41.3032,41.3032,24400.0
2007-06-19 11:15:00,80.35,80.43,80.35,80.42,12300.0,41.3032,41.3443,41.3032,41.3392,12300.0
2007-06-19 11:20:00,80.43,80.45,80.42,80.43,27400.0,41.3443,41.3546,41.3392,41.3443,27400.0
2007-06-19 11:25:00,80.42,80.43,80.35,80.35,31900.0,41.3392,41.3443,41.3032,41.3032,31900.0
2007-06-19 11:30:00,80.35,80.35,80.24,80.28,39100.0,41.3032,41.3032,41.2467,41.2672,39100.0
2007-06-19 11:35:00,80.28,80.3,80.24,80.3,31400.0,41.2672,41.2775,41.2467,41.2775,31400.0
2007-06-19 11:40:00,80.3,80.35,80.29,80.32,30800.0,41.2775,41.3032,41.2724,41.2878,30800.0
2007-06-19 11:45:00,80.31,80.31,80.27,80.3,23800.0,41.2826,41.2826,41.2621,41.2775,23800.0
2007-06-19 11:50:00,80.3,80.37,80.3,80.36,43900.0,41.2775,41.3135,41.2775,41.3084,43900.0
2007-06-19 11:55:00,80.36,80.36,80.3,80.33,21200.0,41.3084,41.3084,41.2775,41.2929,21200.0
2007-06-19 12:00:00,80.32,80.34,80.26,80.3,58200.0,41.2878,41.2981,41.2569,41.2775,58200.0
2007-06-19 12:05:00,80.32,80.37,80.3,80.32,123500.0,41.2878,41.3135,41.2775,41.2878,123500.0
2007-06-19 12:10:00,80.32,80.46,80.3,80.4,60600.0,41.2878,41.3598,41.2775,41.3289,60600.0
2007-06-19 12:15:00,80.4,80.44,80.33,80.42,75200.0,41.3289,41.3495,41.2929,41.3392,75200.0
2007-06-19 12:20:00,80.41,80.43,80.4,80.41,6200.0,41.3341,41.3443,41.3289,41.3341,6200.0
2007-06-19 12:25:00,80.39,80.41,80.36,80.36,3000.0,41.3238,41.3341,41.3084,41.3084,3000.0
2007-06-19 12:30:00,80.36,80.39,80.35,80.37,17400.0,41.3084,41.3238,41.3032,41.3135,17400.0
2007-06-19 12:35:00,80.36,80.43,80.35,80.35,71800.0,41.3084,41.3443,41.3032,41.3032,71800.0
2007-06-19 12:40:00,80.35,80.44,80.35,80.44,34100.0,41.3032,41.3495,41.3032,41.3495,34100.0
2007-06-19 12:45:00,80.44,80.48,80.41,80.45,40000.0,41.3495,41.37,41.3341,41.3546,40000.0
2007-06-19 12:50:00,80.48,80.6,80.48,80.59,117500.0,41.37,41.4317,41.37,41.4266,117500.0
2007-06-19 12:55:00,80.58,80.65,80.58,80.63,31100.0,41.4214,41.4574,41.4214,41.4471,31100.0
2007-06-19 13:00:00,80.63,80.66,80.62,80.64,21400.0,41.4471,41.4626,41.442,41.4523,21400.0
2007-06-19 13:05:00,80.63,80.7,80.63,80.7,56800.0,41.4471,41.4831,41.4471,41.4831,56800.0
2007-06-19 13:10:00,80.69,80.7,80.63,80.64,16100.0,41.478,41.4831,41.4471,41.4523,16100.0
2007-06-19 13:15:00,80.65,80.65,80.55,80.55,45900.0,41.4574,41.4574,41.406,41.406,45900.0
2007-06-19 13:20:00,80.54,80.66,80.52,80.54,56400.0,41.4009,41.4626,41.3906,41.4009,56400.0
2007-06-19 13:25:00,80.54,80.58,80.52,80.55,14000.0,41.4009,41.4214,41.3906,41.406,14000.0
2007-06-19 13:30:00,80.58,80.65,80.57,80.61,57700.0,41.4214,41.4574,41.4163,41.4369,57700.0
2007-06-19 13:35:00,80.6,80.61,80.53,80.58,11400.0,41.4317,41.4369,41.3957,41.4214,11400.0
2007-06-19 13:40:00,80.61,80.65,80.61,80.63,15200.0,41.4369,41.4574,41.4369,41.4471,15200.0
2007-06-19 13:45:00,80.62,80.64,80.58,80.63,23700.0,41.442,41.4523,41.4214,41.4471,23700.0
2007-06-19 13:50:00,80.62,80.63,80.55,80.55,19200.0,41.442,41.4471,41.406,41.406,19200.0
2007-06-19 13:55:00,80.58,80.65,80.56,80.62,11900.0,41.4214,41.4574,41.4112,41.442,11900.0
2007-06-19 14:00:00,80.63,80.65,80.51,80.52,14800.0,41.4471,41.4574,41.3855,41.3906,14800.0
2007-06-19 14:05:00,80.52,80.52,80.39,80.4,43800.0,41.3906,41.3906,41.3238,41.3289,43800.0
2007-06-19 14:10:00,80.41,80.51,80.4,80.47,92800.0,41.3341,41.3855,41.3289,41.3649,92800.0
2007-06-19 14:15:00,80.44,80.49,80.42,80.42,10500.0,41.3495,41.3752,41.3392,41.3392,10500.0
2007-06-19 14:20:00,80.39,80.44,80.33,80.41,20400.0,41.3238,41.3495,41.2929,41.3341,20400.0
2007-06-19 14:25:00,80.43,80.45,80.33,80.34,26500.0,41.3443,41.3546,41.2929,41.2981,26500.0
2007-06-19 14:30:00,80.37,80.85,80.3,80.4,76700.0,41.3135,41.5602,41.2775,41.3289,76700.0
2007-06-19 14:35:00,80.4,80.44,80.35,80.4,37000.0,41.3289,41.3495,41.3032,41.3289,37000.0
2007-06-19 14:40:00,80.37,80.4,80.37,80.37,2400.0,41.3135,41.3289,41.3135,41.3135,2400.0
2007-06-19 14:45:00,80.37,80.39,80.32,80.32,62600.0,41.3135,41.3238,41.2878,41.2878,62600.0
2007-06-19 14:50:00,80.3,80.34,80.28,80.34,51000.0,41.2775,41.2981,41.2672,41.2981,51000.0
2007-06-19 14:55:00,80.34,80.37,80.32,80.34,30600.0,41.2981,41.3135,41.2878,41.2981,30600.0
2007-06-19 15:00:00,80.34,80.44,80.33,80.43,22900.0,41.2981,41.3495,41.2929,41.3443,22900.0
2007-06-19 15:05:00,80.43,80.5,80.36,80.46,74400.0,41.3443,41.3803,41.3084,41.3598,74400.0
2007-06-19 15:10:00,80.46,80.47,80.38,80.45,79000.0,41.3598,41.3649,41.3186,41.3546,79000.0
2007-06-19 15:15:00,80.45,80.51,80.45,80.47,41500.0,41.3546,41.3855,41.3546,41.3649,41500.0
2007-06-19 15:20:00,80.48,80.55,80.48,80.51,110900.0,41.37,41.406,41.37,41.3855,110900.0
2007-06-19 15:25:00,80.5,80.53,80.43,80.52,33700.0,41.3803,41.3957,41.3443,41.3906,33700.0
2007-06-19 15:30:00,80.49,80.54,80.46,80.51,32500.0,41.3752,41.4009,41.3598,41.3855,32500.0
2007-06-19 15:35:00,80.54,80.63,80.51,80.6,67500.0,41.4009,41.4471,41.3855,41.4317,67500.0
2007-06-19 15:40:00,80.61,80.76,80.6,80.76,112900.0,41.4369,41.514,41.4317,41.514,112900.0
2007-06-19 15:45:00,80.76,80.9,80.74,80.89,126700.0,41.514,41.5859,41.5037,41.5808,126700.0
2007-06-19 15:50:00,80.87,80.94,80.85,80.89,136400.0,41.5705,41.6065,41.5602,41.5808,136400.0
2007-06-19 15:55:00,80.89,80.94,80.85,80.85,204900.0,41.5808,41.6065,41.5602,41.5602,204900.0
2007-06-19 16:00:00,80.85,80.85,80.85,80.85,0.0,41.5602,41.5602,41.5602,41.5602,0.0
2007-06-19 16:05:00,80.85,80.85,80.85,80.85,600.0,41.5602,41.5602,41.5602,41.5602,600.0
2007-06-19 16:10:00,80.85,80.85,80.85,80.85,0.0,41.5602,41.5602,41.5602,41.5602,0.0
2007-06-20 09:30:00,80.9,81.0,80.87,80.95,32500.0,41.5859,41.6373,41.5705,41.6116,32500.0
2007-06-20 09:35:00,80.97,80.97,80.69,80.74,68000.0,41.6219,41.6219,41.478,41.5037,68000.0
2007-06-20 09:40:00,80.74,80.89,80.73,80.8,43200.0,41.5037,41.5808,41.4985,41.5345,43200.0
2007-06-20 09:45:00,80.8,80.81,80.57,80.57,53700.0,41.5345,41.5397,41.4163,41.4163,53700.0
2007-06-20 09:50:00,80.57,80.6,80.38,80.52,118500.0,41.4163,41.4317,41.3186,41.3906,118500.0
2007-06-20 09:55:00,80.43,80.6,80.43,80.49,193000.0,41.3443,41.4317,41.3443,41.3752,193000.0
2007-06-20 10:00:00,80.49,80.49,80.18,80.18,130900.0,41.3752,41.3752,41.2158,41.2158,130900.0
2007-06-20 10:05:00,80.19,80.27,79.91,79.91,343900.0,41.221,41.2621,41.077,41.077,343900.0
2007-06-20 10:10:00,79.93,79.94,79.8,79.9,229200.0,41.0873,41.0925,41.0205,41.0719,229200.0
2007-06-20 10:15:00,79.9,80.19,79.9,80.18,102700.0,41.0719,41.221,41.0719,41.2158,102700.0
2007-06-20 10:20:00,80.18,80.28,80.17,80.18,61800.0,41.2158,41.2672,41.2107,41.2158,61800.0
2007-06-20 10:25:00,80.18,80.29,80.09,80.29,52100.0,41.2158,41.2724,41.1696,41.2724,52100.0
2007-06-20 10:30:00,80.29,80.4,80.25,80.33,142700.0,41.2724,41.3289,41.2518,41.2929,142700.0
2007-06-20 10:35:00,80.3,80.37,80.2,80.32,69000.0,41.2775,41.3135,41.2261,41.2878,69000.0
2007-06-20 10:40:00,80.31,80.4,80.27,80.27,76500.0,41.2826,41.3289,41.2621,41.2621,76500.0
2007-06-20 10:45:00,80.26,80.28,80.2,80.25,37100.0,41.2569,41.2672,41.2261,41.2518,37100.0
2007-06-20 10:50:00,80.25,80.3,80.19,80.26,14700.0,41.2518,41.2775,41.221,41.2569,14700.0
2007-06-20 10:55:00,80.3,80.46,80.3,80.43,36500.0,41.2775,41.3598,41.2775,41.3443,36500.0
2007-06-20 11:00:00,80.41,80.41,80.27,80.29,67600.0,41.3341,41.3341,41.2621,41.2724,67600.0
2007-06-20 11:05:00,80.25,80.31,80.19,80.27,85700.0,41.2518,41.2826,41.221,41.2621,85700.0
2007-06-20 11:10:00,80.28,80.3,80.18,80.2,40500.0,41.2672,41.2775,41.2158,41.2261,40500.0
2007-06-20 11:15:00,80.25,80.27,80.2,80.27,15100.0,41.2518,41.2621,41.2261,41.2621,15100.0
2007-06-20 11:20:00,80.28,80.3,80.24,80.26,10600.0,41.2672,41.2775,41.2467,41.2569,10600.0
2007-06-20 11:25:00,80.26,80.35,80.25,80.27,14300.0,41.2569,41.3032,41.2518,41.2621,14300.0
2007-06-20 11:30:00,80.25,80.26,80.17,80.17,19900.0,41.2518,41.2569,41.2107,41.2107,19900.0
2007-06-20 11:35:00,80.16,80.2,80.08,80.11,114900.0,41.2055,41.2261,41.1644,41.1798,114900.0
2007-06-20 11:40:00,80.09,80.21,80.09,80.15,9700.0,41.1696,41.2312,41.1696,41.2004,9700.0
2007-06-20 11:45:00,80.16,80.24,80.15,80.21,5200.0,41.2055,41.2467,41.2004,41.2312,5200.0
2007-06-20 11:50:00,80.21,80.22,80.1,80.1,216300.0,41.2312,41.2364,41.1747,41.1747,216300.0
2007-06-20 11:55:00,80.08,80.09,79.94,80.02,129800.0,41.1644,41.1696,41.0925,41.1336,129800.0
2007-06-20 12:00:00,80.02,80.02,79.94,79.94,40200.0,41.1336,41.1336,41.0925,41.0925,40200.0
2007-06-20 12:05:00,79.94,80.05,79.92,80.04,42100.0,41.0925,41.149,41.0822,41.1439,42100.0
2007-06-20 12:10:00,80.04,80.09,79.97,80.07,34500.0,41.1439,41.1696,41.1079,41.1593,34500.0
2007-06-20 12:15:00,80.07,80.14,80.04,80.11,76100.0,41.1593,41.1953,41.1439,41.1798,76100.0
2007-06-20 12:20:00,80.11,80.16,80.1,80.1,38100.0,41.1798,41.2055,41.1747,41.1747,38100.0
2007-06-20 12:25:00,80.1,80.12,80.08,80.09,53000.0,41.1747,41.185,41.1644,41.1696,53000.0
2007-06-20 12:30:00,80.08,80.13,80.08,80.12,17900.0,41.1644,41.1901,41.1644,41.185,17900.0
2007-06-20 12:35:00,80.12,80.15,80.1,80.15,26300.0,41.185,41.2004,41.1747,41.2004,26300.0
2007-06-20 12:40:00,80.13,80.15,80.1,80.15,13500.0,41.1901,41.2004,41.1747,41.2004,13500.0
2007-06-20 12:45:00,80.13,80.14,80.08,80.1,18700.0,41.1901,41.1953,41.1644,41.1747,18700.0
2007-06-20 12:50:00,80.1,80.12,80.05,80.1,27300.0,41.1747,41.185,41.149,41.1747,27300.0
2007-06-20 12:55:00,80.1,80.13,80.08,80.11,4500.0,41.1747,41.1901,41.1644,41.1798,4500.0
2007-06-20 13:00:00,80.11,80.18,80.09,80.17,21100.0,41.1798,41.2158,41.1696,41.2107,21100.0
2007-06-20 13:05:00,80.15,80.17,80.09,80.11,44000.0,41.2004,41.2107,41.1696,41.1798,44000.0
2007-06-20 13:10:00,80.13,80.23,80.0,80.0,124300.0,41.1901,41.2415,41.1233,41.1233,124300.0
2007-06-20 13:15:00,79.99,80.05,79.96,80.0,266600.0,41.1182,41.149,41.1027,41.1233,266600.0
2007-06-20 13:20:00,79.99,80.01,79.85,79.85,80600.0,41.1182,41.1284,41.0462,41.0462,80600.0
2007-06-20 13:25:00,79.87,79.91,79.8,79.9,83400.0,41.0565,41.077,41.0205,41.0719,83400.0
2007-06-20 13:30:00,79.88,79.95,79.87,79.95,35100.0,41.0616,41.0976,41.0565,41.0976,35100.0
2007-06-20 13:35:00,79.95,79.95,79.9,79.9,70600.0,41.0976,41.0976,41.0719,41.0719,70600.0
2007-06-20 13:40:00,79.9,79.93,79.9,79.93,43400.0,41.0719,41.0873,41.0719,41.0873,43400.0
2007-06-20 13:45:00,79.93,80.02,79.92,80.0,59900.0,41.0873,41.1336,41.0822,41.1233,59900.0
2007-06-20 13:50:00,80.0,80.0,79.9,79.9,106700.0,41.1233,41.1233,41.0719,41.0719,106700.0
2007-06-20 13:55:00,79.97,79.98,79.88,79.93,42900.0,41.1079,41.113,41.0616,41.0873,42900.0
2007-06-20 14:00:00,79.93,80.01,79.87,79.95,29300.0,41.0873,41.1284,41.0565,41.0976,29300.0
2007-06-20 14:05:00,79.93,80.01,79.93,80.01,20000.0,41.0873,41.1284,41.0873,41.1284,20000.0
2007-06-20 14:10:00,80.0,80.0,79.92,79.93,41200.0,41.1233,41.1233,41.0822,41.0873,41200.0
2007-06-20 14:15:00,79.93,80.0,79.89,79.9,34300.0,41.0873,41.1233,41.0668,41.0719,34300.0
2007-06-20 14:20:00,79.88,79.97,79.84,79.85,90000.0,41.0616,41.1079,41.041,41.0462,90000.0
2007-06-20 14:25:00,79.88,79.96,79.84,79.95,91300.0,41.0616,41.1027,41.041,41.0976,91300.0
2007-06-20 14:30:00,79.96,79.99,79.92,79.93,132500.0,41.1027,41.1182,41.0822,41.0873,132500.0
2007-06-20 14:35:00,79.93,79.96,79.85,79.88,113800.0,41.0873,41.1027,41.0462,41.0616,113800.0
2007-06-20 14:40:00,79.87,79.92,79.8,79.81,77500.0,41.0565,41.0822,41.0205,41.0256,77500.0
2007-06-20 14:45:00,79.82,79.86,79.79,79.81,172300.0,41.0308,41.0513,41.0153,41.0256,172300.0
2007-06-20 14:50:00,79.81,79.82,79.76,79.8,62600.0,41.0256,41.0308,40.9999,41.0205,62600.0
2007-06-20 14:55:00,79.8,79.8,79.75,79.8,33000.0,41.0205,41.0205,40.9948,41.0205,33000.0
2007-06-20 15:00:00,79.8,79.8,79.67,79.68,97400.0,41.0205,41.0205,40.9537,40.9588,97400.0
2007-06-20 15:05:00,79.68,79.7,79.55,79.65,152100.0,40.9588,40.9691,40.892,40.9434,152100.0
2007-06-20 15:10:00,79.65,79.68,79.55,79.55,139200.0,40.9434,40.9588,40.892,40.892,139200.0
2007-06-20 15:15:00,79.57,79.61,79.5,79.53,147900.0,40.9023,40.9228,40.8663,40.8817,147900.0
2007-06-20 15:20:00,79.52,79.59,79.51,79.51,116400.0,40.8766,40.9125,40.8714,40.8714,116400.0
2007-06-20 15:25:00,79.53,79.57,79.49,79.5,113000.0,40.8817,40.9023,40.8611,40.8663,113000.0
2007-06-20 15:30:00,79.5,79.52,79.37,79.4,75900.0,40.8663,40.8766,40.7995,40.8149,75900.0
2007-06-20 15:35:00,79.41,79.41,79.3,79.35,202300.0,40.82,40.82,40.7635,40.7892,202300.0
2007-06-20 15:40:00,79.35,79.36,79.23,79.29,136100.0,40.7892,40.7943,40.7275,40.7583,136100.0
2007-06-20 15:45:00,79.29,79.31,79.16,79.2,249800.0,40.7583,40.7686,40.6915,40.7121,249800.0
2007-06-20 15:50:00,79.15,79.24,79.15,79.2,134000.0,40.6864,40.7326,40.6864,40.7121,134000.0
2007-06-20 15:55:00,79.18,79.29,79.16,79.25,205000.0,40.7018,40.7583,40.6915,40.7378,205000.0
2007-06-20 16:00:00,79.22,79.23,79.22,79.22,1200.0,40.7223,40.7275,40.7223,40.7223,1200.0
2007-06-20 16:05:00,79.23,79.23,79.23,79.23,1000.0,40.7275,40.7275,40.7275,40.7275,1000.0
2007-06-20 16:10:00,79.22,79.22,79.22,79.22,1000.0,40.7223,40.7223,40.7223,40.7223,1000.0
2007-06-21 09:30:00,79.28,79.3,79.0,79.07,57300.0,40.7532,40.7635,40.6093,40.6452,57300.0
2007-06-21 09:35:00,79.0,79.15,78.38,78.45,258300.0,40.6093,40.6864,40.2905,40.3265,258300.0
2007-06-21 09:40:00,78.49,78.63,78.37,78.43,383300.0,40.3471,40.4191,40.2854,40.3163,383300.0
2007-06-21 09:45:00,78.4,78.47,78.25,78.35,252300.0,40.3008,40.3368,40.2237,40.2751,252300.0
2007-06-21 09:50:00,78.33,78.53,78.26,78.34,285800.0,40.2648,40.3677,40.2289,40.27,285800.0
2007-06-21 09:55:00,78.34,78.34,77.94,78.07,289500.0,40.27,40.27,40.0644,40.1312,289500.0
2007-06-21 10:00:00,78.04,78.11,77.7,77.81,668100.0,40.1158,40.1518,39.941,39.9975,668100.0
2007-06-21 10:05:00,77.81,77.97,77.75,77.95,329600.0,39.9975,40.0798,39.9667,40.0695,329600.0
2007-06-21 10:10:00,77.96,78.25,77.93,78.04,254200.0,40.0747,40.2237,40.0592,40.1158,254200.0
2007-06-21 10:15:00,78.04,78.56,78.04,78.39,202700.0,40.1158,40.3831,40.1158,40.2957,202700.0
2007-06-21 10:20:00,78.4,78.44,78.27,78.33,157900.0,40.3008,40.3214,40.234,40.2648,157900.0
2007-06-21 10:25:00,78.36,78.51,78.33,78.42,97200.0,40.2803,40.3574,40.2648,40.3111,97200.0
2007-06-21 10:30:00,78.39,78.52,78.29,78.29,100400.0,40.2957,40.3625,40.2443,40.2443,100400.0
2007-06-21 10:35:00,78.27,78.37,78.22,78.31,65000.0,40.234,40.2854,40.2083,40.2546,65000.0
2007-06-21 10:40:00,78.35,78.43,78.25,78.35,124400.0,40.2751,40.3163,40.2237,40.2751,124400.0
2007-06-21 10:45:00,78.37,78.43,78.29,78.41,73900.0,40.2854,40.3163,40.2443,40.306,73900.0
2007-06-21 10:50:00,78.41,78.62,78.37,78.6,114700.0,40.306,40.4139,40.2854,40.4036,114700.0
2007-06-21 10:55:00,78.63,78.68,78.54,78.63,79200.0,40.4191,40.4448,40.3728,40.4191,79200.0
2007-06-21 11:00:00,78.61,78.62,78.53,78.56,118800.0,40.4088,40.4139,40.3677,40.3831,118800.0
2007-06-21 11:05:00,78.56,78.57,78.46,78.46,42600.0,40.3831,40.3882,40.3317,40.3317,42600.0
2007-06-21 11:10:00,78.46,78.48,78.4,78.4,53700.0,40.3317,40.342,40.3008,40.3008,53700.0
2007-06-21 11:15:00,78.41,78.57,78.41,78.55,37700.0,40.306,40.3882,40.306,40.3779,37700.0
2007-06-21 11:20:00,78.56,78.6,78.52,78.55,44900.0,40.3831,40.4036,40.3625,40.3779,44900.0
2007-06-21 11:25:00,78.53,78.61,78.51,78.61,31100.0,40.3677,40.4088,40.3574,40.4088,31100.0
2007-06-21 11:30:00,78.6,78.71,78.6,78.67,41600.0,40.4036,40.4602,40.4036,40.4396,41600.0
2007-06-21 11:35:00,78.62,78.62,78.48,78.48,44500.0,40.4139,40.4139,40.342,40.342,44500.0
2007-06-21 11:40:00,78.48,78.5,78.38,78.39,45700.0,40.342,40.3522,40.2905,40.2957,45700.0
2007-06-21 11:45:00,78.38,78.45,78.38,78.45,26300.0,40.2905,40.3265,40.2905,40.3265,26300.0
2007-06-21 11:50:00,78.45,78.45,78.28,78.29,58600.0,40.3265,40.3265,40.2391,40.2443,58600.0
2007-06-21 11:55:00,78.29,78.38,78.24,78.35,52100.0,40.2443,40.2905,40.2186,40.2751,52100.0
2007-06-21 12:00:00,78.35,78.44,78.33,78.38,43000.0,40.2751,40.3214,40.2648,40.2905,43000.0
2007-06-21 12:05:00,78.38,78.43,78.34,78.38,39100.0,40.2905,40.3163,40.27,40.2905,39100.0
2007-06-21 12:10:00,78.36,78.42,78.33,78.33,28700.0,40.2803,40.3111,40.2648,40.2648,28700.0
2007-06-21 12:15:00,78.33,78.34,78.23,78.24,81700.0,40.2648,40.27,40.2134,40.2186,81700.0
2007-06-21 12:20:00,78.23,78.4,78.2,78.28,27700.0,40.2134,40.3008,40.198,40.2391,27700.0
2007-06-21 12:25:00,78.3,78.42,78.26,78.37,19100.0,40.2494,40.3111,40.2289,40.2854,19100.0
2007-06-21 12:30:00,78.34,78.38,78.26,78.38,54500.0,40.27,40.2905,40.2289,40.2905,54500.0
2007-06-21 12:35:00,78.39,78.5,78.3,78.45,14700.0,40.2957,40.3522,40.2494,40.3265,14700.0
2007-06-21 12:40:00,78.47,78.49,78.35,78.45,54100.0,40.3368,40.3471,40.2751,40.3265,54100.0
2007-06-21 12:45:00,78.44,78.51,78.43,78.43,38800.0,40.3214,40.3574,40.3163,40.3163,38800.0
2007-06-21 12:50:00,78.43,78.5,78.43,78.43,12800.0,40.3163,40.3522,40.3163,40.3163,12800.0
2007-06-21 12:55:00,78.42,78.54,78.42,78.54,21200.0,40.3111,40.3728,40.3111,40.3728,21200.0
2007-06-21 13:00:00,78.51,78.66,78.51,78.66,23700.0,40.3574,40.4345,40.3574,40.4345,23700.0
2007-06-21 13:05:00,78.68,78.98,78.66,78.91,101200.0,40.4448,40.599,40.4345,40.563,101200.0
2007-06-21 13:10:00,78.9,78.9,78.76,78.76,30100.0,40.5579,40.5579,40.4859,40.4859,30100.0
2007-06-21 13:15:00,78.76,78.87,78.75,78.86,16400.0,40.4859,40.5424,40.4807,40.5373,16400.0
2007-06-21 13:20:00,78.86,78.88,78.75,78.76,21500.0,40.5373,40.5476,40.4807,40.4859,21500.0
2007-06-21 13:25:00,78.75,78.9,78.74,78.9,51700.0,40.4807,40.5579,40.4756,40.5579,51700.0
2007-06-21 13:30:00,78.87,78.97,78.82,78.9,17100.0,40.5424,40.5938,40.5167,40.5579,17100.0
2007-06-21 13:35:00,78.9,78.96,78.84,78.86,26400.0,40.5579,40.5887,40.527,40.5373,26400.0
2007-06-21 13:40:00,78.84,78.94,78.83,78.94,11800.0,40.527,40.5784,40.5219,40.5784,11800.0
2007-06-21 13:45:00,78.94,79.0,78.88,79.0,55500.0,40.5784,40.6093,40.5476,40.6093,55500.0
2007-06-21 13:50:00,79.0,79.05,78.94,79.0,63300.0,40.6093,40.635,40.5784,40.6093,63300.0
2007-06-21 13:55:00,79.01,79.11,79.01,79.07,15800.0,40.6144,40.6658,40.6144,40.6452,15800.0
2007-06-21 14:00:00,79.08,79.19,79.06,79.11,59600.0,40.6504,40.7069,40.6401,40.6658,59600.0
2007-06-21 14:05:00,79.11,79.13,79.09,79.13,41100.0,40.6658,40.6761,40.6555,40.6761,41100.0
2007-06-21 14:10:00,79.13,79.15,79.08,79.15,28600.0,40.6761,40.6864,40.6504,40.6864,28600.0
2007-06-21 14:15:00,79.1,79.2,79.09,79.2,9700.0,40.6607,40.7121,40.6555,40.7121,9700.0
2007-06-21 14:20:00,79.2,79.2,79.07,79.1,49600.0,40.7121,40.7121,40.6452,40.6607,49600.0
2007-06-21 14:25:00,79.07,79.18,79.0,79.12,64500.0,40.6452,40.7018,40.6093,40.6709,64500.0
2007-06-21 14:30:00,79.12,79.15,79.02,79.05,52600.0,40.6709,40.6864,40.6195,40.635,52600.0
2007-06-21 14:35:00,79.05,79.14,78.97,78.97,38800.0,40.635,40.6812,40.5938,40.5938,38800.0
2007-06-21 14:40:00,78.97,79.03,78.88,78.91,224700.0,40.5938,40.6247,40.5476,40.563,224700.0
2007-06-21 14:45:00,78.93,79.0,78.86,78.88,48000.0,40.5733,40.6093,40.5373,40.5476,48000.0
2007-06-21 14:50:00,78.88,79.0,78.88,78.88,29700.0,40.5476,40.6093,40.5476,40.5476,29700.0
2007-06-21 14:55:00,78.88,79.01,78.88,78.91,24900.0,40.5476,40.6144,40.5476,40.563,24900.0
2007-06-21 15:00:00,78.9,78.93,78.84,78.84,94700.0,40.5579,40.5733,40.527,40.527,94700.0
2007-06-21 15:05:00,78.84,78.9,78.83,78.9,17900.0,40.527,40.5579,40.5219,40.5579,17900.0
2007-06-21 15:10:00,78.84,78.88,78.82,78.88,48100.0,40.527,40.5476,40.5167,40.5476,48100.0
2007-06-21 15:15:00,78.88,78.97,78.86,78.89,32600.0,40.5476,40.5938,40.5373,40.5527,32600.0
2007-06-21 15:20:00,78.89,78.98,78.88,78.96,59500.0,40.5527,40.599,40.5476,40.5887,59500.0
2007-06-21 15:25:00,78.96,79.01,78.93,78.98,50800.0,40.5887,40.6144,40.5733,40.599,50800.0
2007-06-21 15:30:00,78.98,79.0,78.93,78.98,23200.0,40.599,40.6093,40.5733,40.599,23200.0
2007-06-21 15:35:00,78.96,79.08,78.96,79.05,46200.0,40.5887,40.6504,40.5887,40.635,46200.0
2007-06-21 15:40:00,79.06,79.11,79.06,79.08,11200.0,40.6401,40.6658,40.6401,40.6504,11200.0
2007-06-21 15:45:00,79.08,79.15,79.04,79.14,68700.0,40.6504,40.6864,40.6298,40.6812,68700.0
2007-06-21 15:50:00,79.14,79.17,79.11,79.11,130900.0,40.6812,40.6966,40.6658,40.6658,130900.0
2007-06-21 15:55:00,79.11,79.12,78.93,78.99,136900.0,40.6658,40.6709,40.5733,40.6041,136900.0
2007-06-21 16:00:00,78.97,79.1,78.85,78.85,32100.0,40.5938,40.6607,40.5321,40.5321,32100.0
2007-06-21 16:05:00,78.76,78.85,78.76,78.85,500.0,40.4859,40.5321,40.4859,40.5321,500.0
2007-06-21 16:10:00,78.85,78.85,78.85,78.85,0.0,40.5321,40.5321,40.5321,40.5321,0.0
2007-06-22 09:30:00,78.8,78.81,78.6,78.65,4700.0,40.5064,40.5116,40.4036,40.4293,4700.0
2007-06-22 09:35:00,78.7,78.99,78.61,78.87,103800.0,40.455,40.6041,40.4088,40.5424,103800.0
2007-06-22 09:40:00,78.87,78.96,78.72,78.74,46400.0,40.5424,40.5887,40.4653,40.4756,46400.0
2007-06-22 09:45:00,78.71,78.75,78.5,78.54,106500.0,40.4602,40.4807,40.3522,40.3728,106500.0
2007-06-22 09:50:00,78.54,78.6,78.42,78.52,184000.0,40.3728,40.4036,40.3111,40.3625,184000.0
2007-06-22 09:55:00,78.55,78.72,78.45,78.66,72900.0,40.3779,40.4653,40.3265,40.4345,72900.0
2007-06-22 10:00:00,78.68,78.8,78.51,78.8,122300.0,40.4448,40.5064,40.3574,40.5064,122300.0
2007-06-22 10:05:00,78.75,78.81,78.57,78.8,68500.0,40.4807,40.5116,40.3882,40.5064,68500.0
2007-06-22 10:10:00,78.79,78.79,78.57,78.66,31400.0,40.5013,40.5013,40.3882,40.4345,31400.0
2007-06-22 10:15:00,78.65,78.84,78.62,78.82,24900.0,40.4293,40.527,40.4139,40.5167,24900.0
2007-06-22 10:20:00,78.84,79.0,78.84,78.86,65100.0,40.527,40.6093,40.527,40.5373,65100.0
2007-06-22 10:25:00,78.85,78.88,78.7,78.7,171500.0,40.5321,40.5476,40.455,40.455,171500.0
2007-06-22 10:30:00,78.7,78.71,78.49,78.58,192900.0,40.455,40.4602,40.3471,40.3934,192900.0
2007-06-22 10:35:00,78.55,78.83,78.55,78.81,56300.0,40.3779,40.5219,40.3779,40.5116,56300.0
2007-06-22 10:40:00,78.81,78.87,78.7,78.72,59200.0,40.5116,40.5424,40.455,40.4653,59200.0
2007-06-22 10:45:00,78.73,78.73,78.57,78.57,47900.0,40.4705,40.4705,40.3882,40.3882,47900.0
2007-06-22 10:50:00,78.59,78.71,78.55,78.67,35100.0,40.3985,40.4602,40.3779,40.4396,35100.0
2007-06-22 10:55:00,78.68,78.71,78.52,78.57,52400.0,40.4448,40.4602,40.3625,40.3882,52400.0
2007-06-22 11:00:00,78.56,78.59,78.44,78.49,34500.0,40.3831,40.3985,40.3214,40.3471,34500.0
2007-06-22 11:05:00,78.5,78.64,78.5,78.59,25700.0,40.3522,40.4242,40.3522,40.3985,25700.0
2007-06-22 11:10:00,78.6,78.62,78.55,78.56,17100.0,40.4036,40.4139,40.3779,40.3831,17100.0
2007-06-22 11:15:00,78.56,78.56,78.46,78.49,55800.0,40.3831,40.3831,40.3317,40.3471,55800.0
2007-06-22 11:20:00,78.48,78.54,78.47,78.54,73100.0,40.342,40.3728,40.3368,40.3728,73100.0
2007-06-22 11:25:00,78.54,78.58,78.5,78.58,69300.0,40.3728,40.3934,40.3522,40.3934,69300.0
2007-06-22 11:30:00,78.58,78.85,78.56,78.85,78400.0,40.3934,40.5321,40.3831,40.5321,78400.0
2007-06-22 11:35:00,78.82,78.9,78.76,78.84,110800.0,40.5167,40.5579,40.4859,40.527,110800.0
2007-06-22 11:40:00,78.84,78.84,78.6,78.64,39100.0,40.527,40.527,40.4036,40.4242,39100.0
2007-06-22 11:45:00,78.6,78.66,78.5,78.66,38100.0,40.4036,40.4345,40.3522,40.4345,38100.0
2007-06-22 11:50:00,78.68,78.74,78.61,78.74,12600.0,40.4448,40.4756,40.4088,40.4756,12600.0
2007-06-22 11:55:00,78.75,78.83,78.65,78.8,96200.0,40.4807,40.5219,40.4293,40.5064,96200.0
2007-06-22 12:00:00,78.83,78.83,78.65,78.7,27500.0,40.5219,40.5219,40.4293,40.455,27500.0
2007-06-22 12:05:00,78.66,78.66,78.57,78.58,23400.0,40.4345,40.4345,40.3882,40.3934,23400.0
2007-06-22 12:10:00,78.59,78.62,78.49,78.49,85500.0,40.3985,40.4139,40.3471,40.3471,85500.0
2007-06-22 12:15:00,78.5,78.58,78.48,78.48,35000.0,40.3522,40.3934,40.342,40.342,35000.0
2007-06-22 12:20:00,78.5,78.51,78.3,78.3,130500.0,40.3522,40.3574,40.2494,40.2494,130500.0
2007-06-22 12:25:00,78.3,78.36,78.17,78.17,96700.0,40.2494,40.2803,40.1826,40.1826,96700.0
2007-06-22 12:30:00,78.17,78.58,78.06,78.19,198000.0,40.1826,40.3934,40.1261,40.1929,198000.0
2007-06-22 12:35:00,78.19,78.49,78.19,78.49,161900.0,40.1929,40.3471,40.1929,40.3471,161900.0
2007-06-22 12:40:00,78.47,78.57,78.42,78.5,46300.0,40.3368,40.3882,40.3111,40.3522,46300.0
2007-06-22 12:45:00,78.5,78.57,78.4,78.52,61800.0,40.3522,40.3882,40.3008,40.3625,61800.0
2007-06-22 12:50:00,78.48,78.54,78.35,78.44,62100.0,40.342,40.3728,40.2751,40.3214,62100.0
2007-06-22 12:55:00,78.46,78.52,78.44,78.5,15700.0,40.3317,40.3625,40.3214,40.3522,15700.0
2007-06-22 13:00:00,78.5,78.5,78.34,78.34,34000.0,40.3522,40.3522,40.27,40.27,34000.0
2007-06-22 13:05:00,78.34,78.44,78.28,78.43,55000.0,40.27,40.3214,40.2391,40.3163,55000.0
2007-06-22 13:10:00,78.34,78.48,78.34,78.45,31800.0,40.27,40.342,40.27,40.3265,31800.0
2007-06-22 13:15:00,78.41,78.61,78.4,78.59,78900.0,40.306,40.4088,40.3008,40.3985,78900.0
2007-06-22 13:20:00,78.59,78.77,78.59,78.77,73300.0,40.3985,40.491,40.3985,40.491,73300.0
2007-06-22 13:25:00,78.77,78.9,78.72,78.87,102300.0,40.491,40.5579,40.4653,40.5424,102300.0
2007-06-22 13:30:00,78.87,78.96,78.82,78.83,166400.0,40.5424,40.5887,40.5167,40.5219,166400.0
2007-06-22 13:35:00,78.89,78.89,78.72,78.82,189400.0,40.5527,40.5527,40.4653,40.5167,189400.0
2007-06-22 13:40:00,78.8,78.85,78.71,78.74,63700.0,40.5064,40.5321,40.4602,40.4756,63700.0
2007-06-22 13:45:00,78.72,78.8,78.72,78.77,40900.0,40.4653,40.5064,40.4653,40.491,40900.0
2007-06-22 13:50:00,78.76,78.8,78.66,78.66,29500.0,40.4859,40.5064,40.4345,40.4345,29500.0
2007-06-22 13:55:00,78.67,78.8,78.61,78.75,31000.0,40.4396,40.5064,40.4088,40.4807,31000.0
2007-06-22 14:00:00,78.74,78.75,78.59,78.6,9600.0,40.4756,40.4807,40.3985,40.4036,9600.0
2007-06-22 14:05:00,78.65,78.65,78.53,78.6,21400.0,40.4293,40.4293,40.3677,40.4036,21400.0
2007-06-22 14:10:00,78.6,78.71,78.59,78.64,73900.0,40.4036,40.4602,40.3985,40.4242,73900.0
2007-06-22 14:15:00,78.6,78.6,78.51,78.55,57000.0,40.4036,40.4036,40.3574,40.3779,57000.0
2007-06-22 14:20:00,78.55,78.58,78.49,78.52,16900.0,40.3779,40.3934,40.3471,40.3625,16900.0
2007-06-22 14:25:00,78.49,78.65,78.49,78.59,59700.0,40.3471,40.4293,40.3471,40.3985,59700.0
2007-06-22 14:30:00,78.58,78.6,78.5,78.55,34400.0,40.3934,40.4036,40.3522,40.3779,34400.0
2007-06-22 14:35:00,78.59,78.62,78.53,78.59,69500.0,40.3985,40.4139,40.3677,40.3985,69500.0
2007-06-22 14:40:00,78.59,78.65,78.51,78.53,45900.0,40.3985,40.4293,40.3574,40.3677,45900.0
2007-06-22 14:45:00,78.53,78.65,78.53,78.64,20600.0,40.3677,40.4293,40.3677,40.4242,20600.0
2007-06-22 14:50:00,78.64,78.78,78.64,78.66,25400.0,40.4242,40.4962,40.4242,40.4345,25400.0
2007-06-22 14:55:00,78.65,78.74,78.6,78.68,78200.0,40.4293,40.4756,40.4036,40.4448,78200.0
2007-06-22 15:00:00,78.68,78.71,78.59,78.67,41200.0,40.4448,40.4602,40.3985,40.4396,41200.0
2007-06-22 15:05:00,78.66,78.69,78.59,78.63,11800.0,40.4345,40.4499,40.3985,40.4191,11800.0
2007-06-22 15:10:00,78.64,78.68,78.64,78.64,4200.0,40.4242,40.4448,40.4242,40.4242,4200.0
2007-06-22 15:15:00,78.64,78.65,78.61,78.64,22000.0,40.4242,40.4293,40.4088,40.4242,22000.0
2007-06-22 15:20:00,78.64,78.75,78.64,78.75,10300.0,40.4242,40.4807,40.4242,40.4807,10300.0
2007-06-22 15:25:00,78.74,78.76,78.64,78.64,19900.0,40.4756,40.4859,40.4242,40.4242,19900.0
2007-06-22 15:30:00,78.64,78.74,78.61,78.74,25300.0,40.4242,40.4756,40.4088,40.4756,25300.0
2007-06-22 15:35:00,78.72,78.72,78.6,78.6,54400.0,40.4653,40.4653,40.4036,40.4036,54400.0
2007-06-22 15:40:00,78.61,78.64,78.46,78.46,105800.0,40.4088,40.4242,40.3317,40.3317,105800.0
2007-06-22 15:45:00,78.46,78.56,78.43,78.55,60400.0,40.3317,40.3831,40.3163,40.3779,60400.0
2007-06-22 15:50:00,78.56,78.6,78.47,78.55,65100.0,40.3831,40.4036,40.3368,40.3779,65100.0
2007-06-22 15:55:00,78.59,78.66,78.53,78.63,220300.0,40.3985,40.4345,40.3677,40.4191,220300.0
2007-06-22 16:00:00,78.64,78.97,78.4,78.4,44600.0,40.4242,40.5938,40.3008,40.3008,44600.0
2007-06-22 16:05:00,78.7,78.7,78.55,78.55,1500.0,40.455,40.455,40.3779,40.3779,1500.0
2007-06-22 16:10:00,78.6,78.6,78.6,78.6,4000.0,40.4036,40.4036,40.4036,40.4036,4000.0
2007-06-25 09:30:00,78.77,79.5,78.65,78.72,20900.0,40.491,40.8663,40.4293,40.4653,20900.0
2007-06-25 09:35:00,78.63,78.89,78.52,78.57,576900.0,40.4191,40.5527,40.3625,40.3882,576900.0
2007-06-25 09:40:00,78.58,78.75,78.24,78.33,247600.0,40.3934,40.4807,40.2186,40.2648,247600.0
2007-06-25 09:45:00,78.33,78.33,78.1,78.14,265900.0,40.2648,40.2648,40.1466,40.1672,265900.0
2007-06-25 09:50:00,78.12,78.21,78.01,78.2,145800.0,40.1569,40.2032,40.1004,40.198,145800.0
2007-06-25 09:55:00,78.2,78.24,78.1,78.15,191500.0,40.198,40.2186,40.1466,40.1723,191500.0
2007-06-25 10:00:00,78.13,78.26,78.12,78.2,104000.0,40.162,40.2289,40.1569,40.198,104000.0
2007-06-25 10:05:00,78.21,78.21,78.0,78.01,77300.0,40.2032,40.2032,40.0952,40.1004,77300.0
2007-06-25 10:10:00,78.0,78.01,77.78,77.93,380800.0,40.0952,40.1004,39.9821,40.0592,380800.0
2007-06-25 10:15:00,77.92,78.15,77.83,78.1,366100.0,40.0541,40.1723,40.0078,40.1466,366100.0
2007-06-25 10:20:00,78.11,78.19,78.0,78.05,233700.0,40.1518,40.1929,40.0952,40.1209,233700.0
2007-06-25 10:25:00,78.05,78.18,78.0,78.07,92200.0,40.1209,40.1877,40.0952,40.1312,92200.0
2007-06-25 10:30:00,78.07,78.33,78.07,78.25,153100.0,40.1312,40.2648,40.1312,40.2237,153100.0
2007-06-25 10:35:00,78.25,78.26,78.0,78.01,111200.0,40.2237,40.2289,40.0952,40.1004,111200.0
2007-06-25 10:40:00,78.02,78.16,77.91,78.13,135600.0,40.1055,40.1775,40.049,40.162,135600.0
2007-06-25 10:45:00,78.13,78.31,77.99,78.22,134700.0,40.162,40.2546,40.0901,40.2083,134700.0
2007-06-25 10:50:00,78.22,78.33,78.15,78.15,37100.0,40.2083,40.2648,40.1723,40.1723,37100.0
2007-06-25 10:55:00,78.15,78.29,78.1,78.24,32100.0,40.1723,40.2443,40.1466,40.2186,32100.0
2007-06-25 11:00:00,78.27,78.4,78.24,78.4,57400.0,40.234,40.3008,40.2186,40.3008,57400.0
2007-06-25 11:05:00,78.4,78.5,78.37,78.5,142600.0,40.3008,40.3522,40.2854,40.3522,142600.0
2007-06-25 11:10:00,78.49,78.5,78.42,78.48,43300.0,40.3471,40.3522,40.3111,40.342,43300.0
2007-06-25 11:15:00,78.48,78.62,78.48,78.59,121300.0,40.342,40.4139,40.342,40.3985,121300.0
2007-06-25 11:20:00,78.59,78.6,78.5,78.52,55700.0,40.3985,40.4036,40.3522,40.3625,55700.0
2007-06-25 11:25:00,78.52,78.6,78.52,78.6,24000.0,40.3625,40.4036,40.3625,40.4036,24000.0
2007-06-25 11:30:00,78.59,78.64,78.5,78.5,32800.0,40.3985,40.4242,40.3522,40.3522,32800.0
2007-06-25 11:35:00,78.5,78.5,78.28,78.31,129300.0,40.3522,40.3522,40.2391,40.2546,129300.0
2007-06-25 11:40:00,78.31,78.33,78.15,78.15,127300.0,40.2546,40.2648,40.1723,40.1723,127300.0
2007-06-25 11:45:00,78.14,78.19,78.09,78.12,68200.0,40.1672,40.1929,40.1415,40.1569,68200.0
2007-06-25 11:50:00,78.14,78.26,78.1,78.12,123400.0,40.1672,40.2289,40.1466,40.1569,123400.0
2007-06-25 11:55:00,78.14,78.31,78.11,78.21,33300.0,40.1672,40.2546,40.1518,40.2032,33300.0
2007-06-25 12:00:00,78.22,78.32,78.17,78.17,123500.0,40.2083,40.2597,40.1826,40.1826,123500.0
2007-06-25 12:05:00,78.17,78.21,78.17,78.19,23800.0,40.1826,40.2032,40.1826,40.1929,23800.0
2007-06-25 12:10:00,78.19,78.3,78.16,78.22,39700.0,40.1929,40.2494,40.1775,40.2083,39700.0
2007-06-25 12:15:00,78.22,78.22,78.12,78.12,47800.0,40.2083,40.2083,40.1569,40.1569,47800.0
2007-06-25 12:20:00,78.13,78.13,78.08,78.1,9800.0,40.162,40.162,40.1363,40.1466,9800.0
2007-06-25 12:25:00,78.08,78.08,77.85,77.94,63100.0,40.1363,40.1363,40.0181,40.0644,63100.0
2007-06-25 12:30:00,77.93,77.97,77.85,77.86,208800.0,40.0592,40.0798,40.0181,40.0232,208800.0
2007-06-25 12:35:00,77.85,77.89,77.82,77.89,158800.0,40.0181,40.0387,40.0027,40.0387,158800.0
2007-06-25 12:40:00,77.89,77.97,77.87,77.88,42700.0,40.0387,40.0798,40.0284,40.0335,42700.0
2007-06-25 12:45:00,77.88,77.88,77.76,77.77,72600.0,40.0335,40.0335,39.9718,39.977,72600.0
2007-06-25 12:50:00,77.78,77.9,77.78,77.85,79900.0,39.9821,40.0438,39.9821,40.0181,79900.0
2007-06-25 12:55:00,77.86,77.9,77.84,77.86,33000.0,40.0232,40.0438,40.013,40.0232,33000.0
2007-06-25 13:00:00,77.87,78.02,77.87,77.95,42300.0,40.0284,40.1055,40.0284,40.0695,42300.0
2007-06-25 13:05:00,77.95,78.05,77.95,78.01,23500.0,40.0695,40.1209,40.0695,40.1004,23500.0
2007-06-25 13:10:00,78.02,78.06,78.02,78.05,18100.0,40.1055,40.1261,40.1055,40.1209,18100.0
2007-06-25 13:15:00,78.05,78.05,77.91,77.93,36200.0,40.1209,40.1209,40.049,40.0592,36200.0
2007-06-25 13:20:00,77.94,77.96,77.84,77.87,111800.0,40.0644,40.0747,40.013,40.0284,111800.0
2007-06-25 13:25:00,77.86,77.88,77.78,77.78,180700.0,40.0232,40.0335,39.9821,39.9821,180700.0
2007-06-25 13:30:00,77.78,77.95,77.78,77.85,49500.0,39.9821,40.0695,39.9821,40.0181,49500.0
2007-06-25 13:35:00,77.85,77.95,77.82,77.91,14300.0,40.0181,40.0695,40.0027,40.049,14300.0
2007-06-25 13:40:00,77.88,77.95,77.8,77.87,26900.0,40.0335,40.0695,39.9924,40.0284,26900.0
2007-06-25 13:45:00,77.87,77.96,77.8,77.83,22800.0,40.0284,40.0747,39.9924,40.0078,22800.0
2007-06-25 13:50:00,77.83,77.86,77.82,77.85,5900.0,40.0078,40.0232,40.0027,40.0181,5900.0
2007-06-25 13:55:00,77.85,77.86,77.75,77.75,41200.0,40.0181,40.0232,39.9667,39.9667,41200.0
2007-06-25 14:00:00,77.75,77.88,77.73,77.78,68600.0,39.9667,40.0335,39.9564,39.9821,68600.0
2007-06-25 14:05:00,77.75,77.78,77.66,77.66,60800.0,39.9667,39.9821,39.9204,39.9204,60800.0
2007-06-25 14:10:00,77.66,77.68,77.5,77.59,66400.0,39.9204,39.9307,39.8382,39.8845,66400.0
2007-06-25 14:15:00,77.56,77.56,77.39,77.43,148600.0,39.869,39.869,39.7816,39.8022,148600.0
2007-06-25 14:20:00,77.44,77.57,77.44,77.53,42700.0,39.8074,39.8742,39.8074,39.8536,42700.0
2007-06-25 14:25:00,77.5,77.53,77.41,77.41,61700.0,39.8382,39.8536,39.7919,39.7919,61700.0
2007-06-25 14:30:00,77.4,77.43,77.2,77.21,85500.0,39.7868,39.8022,39.684,39.6891,85500.0
2007-06-25 14:35:00,77.22,77.37,77.16,77.29,142000.0,39.6943,39.7714,39.6634,39.7302,142000.0
2007-06-25 14:40:00,77.27,77.3,77.15,77.21,155700.0,39.72,39.7354,39.6583,39.6891,155700.0
2007-06-25 14:45:00,77.24,77.3,77.06,77.06,65800.0,39.7045,39.7354,39.612,39.612,65800.0
2007-06-25 14:50:00,77.06,77.39,77.06,77.12,230300.0,39.612,39.7816,39.612,39.6429,230300.0
2007-06-25 14:55:00,77.17,77.2,77.02,77.12,199400.0,39.6686,39.684,39.5915,39.6429,199400.0
2007-06-25 15:00:00,77.09,77.26,77.02,77.22,115300.0,39.6274,39.7148,39.5915,39.6943,115300.0
2007-06-25 15:05:00,77.23,77.23,77.03,77.11,118000.0,39.6994,39.6994,39.5966,39.6377,118000.0
2007-06-25 15:10:00,77.11,77.15,76.94,77.03,296400.0,39.6377,39.6583,39.5503,39.5966,296400.0
2007-06-25 15:15:00,77.05,77.13,76.97,77.05,116900.0,39.6069,39.648,39.5658,39.6069,116900.0
2007-06-25 15:20:00,77.07,77.27,77.07,77.26,61700.0,39.6172,39.72,39.6172,39.7148,61700.0
2007-06-25 15:25:00,77.26,77.41,77.21,77.35,181900.0,39.7148,39.7919,39.6891,39.7611,181900.0
2007-06-25 15:30:00,77.35,77.42,77.23,77.41,250500.0,39.7611,39.7971,39.6994,39.7919,250500.0
2007-06-25 15:35:00,77.42,77.43,77.33,77.41,90200.0,39.7971,39.8022,39.7508,39.7919,90200.0
2007-06-25 15:40:00,77.41,77.44,77.34,77.4,81100.0,39.7919,39.8074,39.7559,39.7868,81100.0
2007-06-25 15:45:00,77.39,77.4,77.27,77.27,132900.0,39.7816,39.7868,39.72,39.72,132900.0
2007-06-25 15:50:00,77.3,77.38,77.28,77.34,86900.0,39.7354,39.7765,39.7251,39.7559,86900.0
2007-06-25 15:55:00,77.33,77.34,77.15,77.15,288600.0,39.7508,39.7559,39.6583,39.6583,288600.0
2007-06-25 16:00:00,77.29,77.29,77.17,77.17,7000.0,39.7302,39.7302,39.6686,39.6686,7000.0
2007-06-25 16:05:00,77.12,77.15,77.12,77.15,400.0,39.6429,39.6583,39.6429,39.6583,400.0
2007-06-25 16:10:00,77.13,77.15,77.12,77.15,2600.0,39.648,39.6583,39.6429,39.6583,2600.0
2007-06-26 09:30:00,77.53,77.76,77.35,77.56,91000.0,39.8536,39.9718,39.7611,39.869,91000.0
2007-06-26 09:35:00,77.58,77.68,77.5,77.6,269600.0,39.8793,39.9307,39.8382,39.8896,269600.0
2007-06-26 09:40:00,77.6,77.72,77.51,77.51,308800.0,39.8896,39.9513,39.8433,39.8433,308800.0
2007-06-26 09:45:00,77.51,77.51,77.2,77.33,221800.0,39.8433,39.8433,39.684,39.7508,221800.0
2007-06-26 09:50:00,77.34,77.41,77.27,77.37,113400.0,39.7559,39.7919,39.72,39.7714,113400.0
2007-06-26 09:55:00,77.38,77.54,77.34,77.35,121400.0,39.7765,39.8588,39.7559,39.7611,121400.0
2007-06-26 10:00:00,77.34,77.6,77.24,77.4,120000.0,39.7559,39.8896,39.7045,39.7868,120000.0
2007-06-26 10:05:00,77.39,77.49,77.25,77.37,88900.0,39.7816,39.8331,39.7097,39.7714,88900.0
2007-06-26 10:10:00,77.37,77.42,77.2,77.28,231500.0,39.7714,39.7971,39.684,39.7251,231500.0
2007-06-26 10:15:00,77.28,77.3,77.13,77.15,124600.0,39.7251,39.7354,39.648,39.6583,124600.0
2007-06-26 10:20:00,77.17,77.17,77.08,77.15,80000.0,39.6686,39.6686,39.6223,39.6583,80000.0
2007-06-26 10:25:00,77.11,77.14,76.92,76.96,114900.0,39.6377,39.6531,39.54,39.5606,114900.0
2007-06-26 10:30:00,76.96,76.96,76.72,76.89,416000.0,39.5606,39.5606,39.4372,39.5246,416000.0
2007-06-26 10:35:00,76.89,77.14,76.83,77.13,206100.0,39.5246,39.6531,39.4938,39.648,206100.0
2007-06-26 10:40:00,77.12,77.25,77.12,77.2,204800.0,39.6429,39.7097,39.6429,39.684,204800.0
2007-06-26 10:45:00,77.2,77.2,77.01,77.07,50200.0,39.684,39.684,39.5863,39.6172,50200.0
2007-06-26 10:50:00,77.06,77.1,76.94,76.98,97700.0,39.612,39.6326,39.5503,39.5709,97700.0
2007-06-26 10:55:00,77.0,77.12,76.81,76.82,186300.0,39.5812,39.6429,39.4835,39.4886,186300.0
2007-06-26 11:00:00,76.82,76.9,76.75,76.87,207200.0,39.4886,39.5298,39.4527,39.5143,207200.0
2007-06-26 11:05:00,76.9,76.92,76.75,76.77,107500.0,39.5298,39.54,39.4527,39.4629,107500.0
2007-06-26 11:10:00,76.76,76.96,76.76,76.89,55400.0,39.4578,39.5606,39.4578,39.5246,55400.0
2007-06-26 11:15:00,76.91,77.01,76.91,77.0,39600.0,39.5349,39.5863,39.5349,39.5812,39600.0
2007-06-26 11:20:00,76.95,77.02,76.85,76.85,82400.0,39.5555,39.5915,39.5041,39.5041,82400.0
2007-06-26 11:25:00,76.84,76.85,76.77,76.77,164400.0,39.4989,39.5041,39.4629,39.4629,164400.0
2007-06-26 11:30:00,76.75,76.92,76.73,76.92,46300.0,39.4527,39.54,39.4424,39.54,46300.0
2007-06-26 11:35:00,76.92,77.05,76.91,76.99,87600.0,39.54,39.6069,39.5349,39.576,87600.0
2007-06-26 11:40:00,76.97,77.0,76.91,77.0,34800.0,39.5658,39.5812,39.5349,39.5812,34800.0
2007-06-26 11:45:00,77.0,77.16,76.97,77.13,127600.0,39.5812,39.6634,39.5658,39.648,127600.0
2007-06-26 11:50:00,77.12,77.17,77.1,77.15,295900.0,39.6429,39.6686,39.6326,39.6583,295900.0
2007-06-26 11:55:00,77.16,77.4,77.16,77.38,228200.0,39.6634,39.7868,39.6634,39.7765,228200.0
2007-06-26 12:00:00,77.4,77.61,77.4,77.44,386900.0,39.7868,39.8947,39.7868,39.8074,386900.0
2007-06-26 12:05:00,77.41,77.42,77.29,77.3,73400.0,39.7919,39.7971,39.7302,39.7354,73400.0
2007-06-26 12:10:00,77.31,77.38,77.24,77.36,97400.0,39.7405,39.7765,39.7045,39.7662,97400.0
2007-06-26 12:15:00,77.34,77.4,77.31,77.38,32300.0,39.7559,39.7868,39.7405,39.7765,32300.0
2007-06-26 12:20:00,77.41,77.56,77.41,77.56,112300.0,39.7919,39.869,39.7919,39.869,112300.0
2007-06-26 12:25:00,77.56,77.73,77.55,77.7,65200.0,39.869,39.9564,39.8639,39.941,65200.0
2007-06-26 12:30:00,77.71,77.74,77.45,77.45,101100.0,39.9461,39.9616,39.8125,39.8125,101100.0
2007-06-26 12:35:00,77.44,77.44,77.32,77.41,15900.0,39.8074,39.8074,39.7457,39.7919,15900.0
2007-06-26 12:40:00,77.41,77.48,77.4,77.41,25400.0,39.7919,39.8279,39.7868,39.7919,25400.0
2007-06-26 12:45:00,77.43,77.43,77.33,77.36,27300.0,39.8022,39.8022,39.7508,39.7662,27300.0
2007-06-26 12:50:00,77.38,77.4,77.33,77.37,18300.0,39.7765,39.7868,39.7508,39.7714,18300.0
2007-06-26 12:55:00,77.37,77.37,77.24,77.27,10100.0,39.7714,39.7714,39.7045,39.72,10100.0
2007-06-26 13:00:00,77.27,77.36,77.22,77.24,63400.0,39.72,39.7662,39.6943,39.7045,63400.0
2007-06-26 13:05:00,77.22,77.26,77.15,77.15,223600.0,39.6943,39.7148,39.6583,39.6583,223600.0
2007-06-26 13:10:00,77.15,77.26,77.15,77.23,21700.0,39.6583,39.7148,39.6583,39.6994,21700.0
2007-06-26 13:15:00,77.21,77.27,77.21,77.22,7400.0,39.6891,39.72,39.6891,39.6943,7400.0
2007-06-26 13:20:00,77.23,77.31,77.23,77.29,14100.0,39.6994,39.7405,39.6994,39.7302,14100.0
2007-06-26 13:25:00,77.29,77.31,77.27,77.27,38000.0,39.7302,39.7405,39.72,39.72,38000.0
2007-06-26 13:30:00,77.29,77.32,77.16,77.23,62700.0,39.7302,39.7457,39.6634,39.6994,62700.0
2007-06-26 13:35:00,77.21,77.22,77.17,77.21,13700.0,39.6891,39.6943,39.6686,39.6891,13700.0
2007-06-26 13:40:00,77.24,77.29,77.21,77.29,5800.0,39.7045,39.7302,39.6891,39.7302,5800.0
2007-06-26 13:45:00,77.31,77.37,77.2,77.24,35700.0,39.7405,39.7714,39.684,39.7045,35700.0
2007-06-26 13:50:00,77.21,77.22,77.17,77.2,12700.0,39.6891,39.6943,39.6686,39.684,12700.0
2007-06-26 13:55:00,77.22,77.22,77.16,77.21,74900.0,39.6943,39.6943,39.6634,39.6891,74900.0
2007-06-26 14:00:00,77.23,77.32,77.21,77.27,21600.0,39.6994,39.7457,39.6891,39.72,21600.0
2007-06-26 14:05:00,77.26,77.38,77.25,77.29,33400.0,39.7148,39.7765,39.7097,39.7302,33400.0
2007-06-26 14:10:00,77.26,77.32,77.22,77.28,33300.0,39.7148,39.7457,39.6943,39.7251,33300.0
2007-06-26 14:15:00,77.28,77.28,77.2,77.22,26600.0,39.7251,39.7251,39.684,39.6943,26600.0
2007-06-26 14:20:00,77.19,77.22,77.11,77.13,34000.0,39.6788,39.6943,39.6377,39.648,34000.0
2007-06-26 14:25:00,77.13,77.23,77.11,77.23,40200.0,39.648,39.6994,39.6377,39.6994,40200.0
2007-06-26 14:30:00,77.21,77.35,77.16,77.28,118400.0,39.6891,39.7611,39.6634,39.7251,118400.0
2007-06-26 14:35:00,77.26,77.26,77.03,77.03,77300.0,39.7148,39.7148,39.5966,39.5966,77300.0
2007-06-26 14:40:00,77.04,77.13,76.99,77.13,50400.0,39.6017,39.648,39.576,39.648,50400.0
2007-06-26 14:45:00,77.09,77.21,77.06,77.18,19400.0,39.6274,39.6891,39.612,39.6737,19400.0
2007-06-26 14:50:00,77.21,77.22,77.14,77.14,46800.0,39.6891,39.6943,39.6531,39.6531,46800.0
2007-06-26 14:55:00,77.14,77.16,77.07,77.13,26800.0,39.6531,39.6634,39.6172,39.648,26800.0
2007-06-26 15:00:00,77.09,77.13,76.99,77.04,43700.0,39.6274,39.648,39.576,39.6017,43700.0
2007-06-26 15:05:00,77.03,77.08,76.99,76.99,16200.0,39.5966,39.6223,39.576,39.576,16200.0
2007-06-26 15:10:00,77.0,77.04,76.95,77.01,39900.0,39.5812,39.6017,39.5555,39.5863,39900.0
2007-06-26 15:15:00,77.02,77.16,77.02,77.13,22800.0,39.5915,39.6634,39.5915,39.648,22800.0
2007-06-26 15:20:00,77.13,77.15,77.08,77.15,20500.0,39.648,39.6583,39.6223,39.6583,20500.0
2007-06-26 15:25:00,77.1,77.19,77.06,77.18,76500.0,39.6326,39.6788,39.612,39.6737,76500.0
2007-06-26 15:30:00,77.18,77.33,77.18,77.26,82300.0,39.6737,39.7508,39.6737,39.7148,82300.0
2007-06-26 15:35:00,77.25,77.32,77.19,77.23,82500.0,39.7097,39.7457,39.6788,39.6994,82500.0
2007-06-26 15:40:00,77.23,77.23,77.12,77.12,36300.0,39.6994,39.6994,39.6429,39.6429,36300.0
2007-06-26 15:45:00,77.11,77.18,77.06,77.16,93500.0,39.6377,39.6737,39.612,39.6634,93500.0
2007-06-26 15:50:00,77.14,77.2,77.11,77.17,78000.0,39.6531,39.684,39.6377,39.6686,78000.0
2007-06-26 15:55:00,77.18,77.21,76.85,77.0,158400.0,39.6737,39.6891,39.5041,39.5812,158400.0
2007-06-26 16:00:00,76.76,77.0,76.76,76.9,52500.0,39.4578,39.5812,39.4578,39.5298,52500.0
2007-06-26 16:05:00,76.86,76.86,76.86,76.86,900.0,39.5092,39.5092,39.5092,39.5092,900.0
2007-06-26 16:10:00,76.82,76.82,76.82,76.82,1000.0,39.4886,39.4886,39.4886,39.4886,1000.0
2007-06-27 09:30:00,76.11,76.7,76.11,76.43,44300.0,39.1237,39.427,39.1237,39.2882,44300.0
2007-06-27 09:35:00,76.49,76.6,76.23,76.3,150100.0,39.319,39.3756,39.1854,39.2213,150100.0
2007-06-27 09:40:00,76.28,76.53,76.25,76.37,600500.0,39.2111,39.3396,39.1956,39.2573,600500.0
2007-06-27 09:45:00,76.37,76.63,76.35,76.59,110800.0,39.2573,39.391,39.247,39.3704,110800.0
2007-06-27 09:50:00,76.6,76.93,76.59,76.87,97900.0,39.3756,39.5452,39.3704,39.5143,97900.0
2007-06-27 09:55:00,76.86,77.06,76.81,76.97,415600.0,39.5092,39.612,39.4835,39.5658,415600.0
2007-06-27 10:00:00,76.97,76.97,76.86,76.86,59100.0,39.5658,39.5658,39.5092,39.5092,59100.0
2007-06-27 10:05:00,76.87,76.92,76.77,76.83,85000.0,39.5143,39.54,39.4629,39.4938,85000.0
2007-06-27 10:10:00,76.82,76.87,76.78,76.8,62300.0,39.4886,39.5143,39.4681,39.4784,62300.0
2007-06-27 10:15:00,76.8,76.85,76.74,76.82,41000.0,39.4784,39.5041,39.4475,39.4886,41000.0
2007-06-27 10:20:00,76.82,76.94,76.81,76.9,150000.0,39.4886,39.5503,39.4835,39.5298,150000.0
2007-06-27 10:25:00,76.91,77.05,76.86,77.03,173900.0,39.5349,39.6069,39.5092,39.5966,173900.0
2007-06-27 10:30:00,77.01,77.26,76.98,77.25,74100.0,39.5863,39.7148,39.5709,39.7097,74100.0
2007-06-27 10:35:00,77.26,77.29,77.11,77.23,159000.0,39.7148,39.7302,39.6377,39.6994,159000.0
2007-06-27 10:40:00,77.23,77.26,77.17,77.23,254300.0,39.6994,39.7148,39.6686,39.6994,254300.0
2007-06-27 10:45:00,77.22,77.39,77.16,77.24,66500.0,39.6943,39.7816,39.6634,39.7045,66500.0
2007-06-27 10:50:00,77.24,77.54,77.24,77.52,552900.0,39.7045,39.8588,39.7045,39.8485,552900.0
2007-06-27 10:55:00,77.5,77.64,77.42,77.59,252300.0,39.8382,39.9102,39.7971,39.8845,252300.0
2007-06-27 11:00:00,77.59,77.59,77.33,77.37,134900.0,39.8845,39.8845,39.7508,39.7714,134900.0
2007-06-27 11:05:00,77.37,77.55,77.34,77.35,298200.0,39.7714,39.8639,39.7559,39.7611,298200.0
2007-06-27 11:10:00,77.37,77.39,77.29,77.34,170400.0,39.7714,39.7816,39.7302,39.7559,170400.0
2007-06-27 11:15:00,77.33,77.49,77.33,77.38,113400.0,39.7508,39.8331,39.7508,39.7765,113400.0
2007-06-27 11:20:00,77.37,77.4,77.28,77.31,73400.0,39.7714,39.7868,39.7251,39.7405,73400.0
2007-06-27 11:25:00,77.31,77.37,77.3,77.36,37500.0,39.7405,39.7714,39.7354,39.7662,37500.0
2007-06-27 11:30:00,77.33,77.37,77.18,77.24,193700.0,39.7508,39.7714,39.6737,39.7045,193700.0
2007-06-27 11:35:00,77.24,77.3,77.16,77.17,109300.0,39.7045,39.7354,39.6634,39.6686,109300.0
2007-06-27 11:40:00,77.19,77.28,77.11,77.19,232700.0,39.6788,39.7251,39.6377,39.6788,232700.0
2007-06-27 11:45:00,77.21,77.28,77.2,77.27,144600.0,39.6891,39.7251,39.684,39.72,144600.0
2007-06-27 11:50:00,77.27,77.39,77.24,77.36,63100.0,39.72,39.7816,39.7045,39.7662,63100.0
2007-06-27 11:55:00,77.38,77.4,77.28,77.3,27200.0,39.7765,39.7868,39.7251,39.7354,27200.0
2007-06-27 12:00:00,77.3,77.37,77.25,77.32,247800.0,39.7354,39.7714,39.7097,39.7457,247800.0
2007-06-27 12:05:00,77.31,77.37,77.3,77.34,148800.0,39.7405,39.7714,39.7354,39.7559,148800.0
2007-06-27 12:10:00,77.34,77.38,77.29,77.3,154200.0,39.7559,39.7765,39.7302,39.7354,154200.0
2007-06-27 12:15:00,77.3,77.31,77.23,77.25,111400.0,39.7354,39.7405,39.6994,39.7097,111400.0
2007-06-27 12:20:00,77.26,77.36,77.25,77.36,34000.0,39.7148,39.7662,39.7097,39.7662,34000.0
2007-06-27 12:25:00,77.34,77.38,77.29,77.38,223400.0,39.7559,39.7765,39.7302,39.7765,223400.0
2007-06-27 12:30:00,77.35,77.37,77.31,77.37,38400.0,39.7611,39.7714,39.7405,39.7714,38400.0
2007-06-27 12:35:00,77.37,77.49,77.35,77.47,41500.0,39.7714,39.8331,39.7611,39.8228,41500.0
2007-06-27 12:40:00,77.48,77.61,77.48,77.56,154500.0,39.8279,39.8947,39.8279,39.869,154500.0
2007-06-27 12:45:00,77.56,77.6,77.37,77.43,176400.0,39.869,39.8896,39.7714,39.8022,176400.0
2007-06-27 12:50:00,77.43,77.56,77.43,77.5,77100.0,39.8022,39.869,39.8022,39.8382,77100.0
2007-06-27 12:55:00,77.51,77.6,77.51,77.6,7000.0,39.8433,39.8896,39.8433,39.8896,7000.0
2007-06-27 13:00:00,77.62,77.68,77.58,77.66,45200.0,39.8999,39.9307,39.8793,39.9204,45200.0
2007-06-27 13:05:00,77.67,77.72,77.63,77.7,70600.0,39.9256,39.9513,39.905,39.941,70600.0
2007-06-27 13:10:00,77.71,77.73,77.54,77.54,132700.0,39.9461,39.9564,39.8588,39.8588,132700.0
2007-06-27 13:15:00,77.53,77.63,77.5,77.59,57200.0,39.8536,39.905,39.8382,39.8845,57200.0
2007-06-27 13:20:00,77.57,77.68,77.56,77.67,251600.0,39.8742,39.9307,39.869,39.9256,251600.0
2007-06-27 13:25:00,77.68,77.74,77.67,77.71,162200.0,39.9307,39.9616,39.9256,39.9461,162200.0
2007-06-27 13:30:00,77.71,77.8,77.71,77.75,214000.0,39.9461,39.9924,39.9461,39.9667,214000.0
2007-06-27 13:35:00,77.77,77.77,77.63,77.64,652700.0,39.977,39.977,39.905,39.9102,652700.0
2007-06-27 13:40:00,77.64,77.64,77.52,77.64,156800.0,39.9102,39.9102,39.8485,39.9102,156800.0
2007-06-27 13:45:00,77.69,77.78,77.69,77.72,24500.0,39.9359,39.9821,39.9359,39.9513,24500.0
2007-06-27 13:50:00,77.72,77.88,77.72,77.88,33500.0,39.9513,40.0335,39.9513,40.0335,33500.0
2007-06-27 13:55:00,77.87,78.16,77.86,78.16,342800.0,40.0284,40.1775,40.0232,40.1775,342800.0
2007-06-27 14:00:00,78.16,78.29,78.08,78.25,320000.0,40.1775,40.2443,40.1363,40.2237,320000.0
2007-06-27 14:05:00,78.25,78.33,78.11,78.3,233500.0,40.2237,40.2648,40.1518,40.2494,233500.0
2007-06-27 14:10:00,78.3,78.77,78.23,78.72,491800.0,40.2494,40.491,40.2134,40.4653,491800.0
2007-06-27 14:15:00,78.72,78.72,78.57,78.64,70100.0,40.4653,40.4653,40.3882,40.4242,70100.0
2007-06-27 14:20:00,78.6,78.66,78.59,78.63,78500.0,40.4036,40.4345,40.3985,40.4191,78500.0
2007-06-27 14:25:00,78.64,78.98,78.61,78.97,232700.0,40.4242,40.599,40.4088,40.5938,232700.0
2007-06-27 14:30:00,78.94,79.01,78.0,78.0,405600.0,40.5784,40.6144,40.0952,40.0952,405600.0
2007-06-27 14:35:00,78.76,79.07,78.75,78.87,380100.0,40.4859,40.6452,40.4807,40.5424,380100.0
2007-06-27 14:40:00,78.87,78.91,78.78,78.8,207400.0,40.5424,40.563,40.4962,40.5064,207400.0
2007-06-27 14:45:00,78.77,78.89,78.76,78.85,114300.0,40.491,40.5527,40.4859,40.5321,114300.0
2007-06-27 14:50:00,78.85,79.01,78.84,78.95,92700.0,40.5321,40.6144,40.527,40.5836,92700.0
2007-06-27 14:55:00,78.95,78.95,78.77,78.77,58600.0,40.5836,40.5836,40.491,40.491,58600.0
2007-06-27 15:00:00,78.77,78.85,78.73,78.8,27700.0,40.491,40.5321,40.4705,40.5064,27700.0
2007-06-27 15:05:00,78.82,78.84,78.7,78.75,82000.0,40.5167,40.527,40.455,40.4807,82000.0
2007-06-27 15:10:00,78.77,78.77,78.69,78.69,42900.0,40.491,40.491,40.4499,40.4499,42900.0
2007-06-27 15:15:00,78.7,78.72,78.62,78.62,70900.0,40.455,40.4653,40.4139,40.4139,70900.0
2007-06-27 15:20:00,78.61,78.64,78.42,78.47,78300.0,40.4088,40.4242,40.3111,40.3368,78300.0
2007-06-27 15:25:00,78.5,78.54,78.39,78.5,78300.0,40.3522,40.3728,40.2957,40.3522,78300.0
2007-06-27 15:30:00,78.48,78.54,78.47,78.51,34800.0,40.342,40.3728,40.3368,40.3574,34800.0
2007-06-27 15:35:00,78.53,78.56,78.48,78.5,63400.0,40.3677,40.3831,40.342,40.3522,63400.0
2007-06-27 15:40:00,78.5,78.53,78.49,78.53,83300.0,40.3522,40.3677,40.3471,40.3677,83300.0
2007-06-27 15:45:00,78.51,78.59,78.5,78.52,95700.0,40.3574,40.3985,40.3522,40.3625,95700.0
2007-06-27 15:50:00,78.5,78.68,78.5,78.67,152800.0,40.3522,40.4448,40.3522,40.4396,152800.0
2007-06-27 15:55:00,78.63,78.85,78.63,78.79,192400.0,40.4191,40.5321,40.4191,40.5013,192400.0
2007-06-27 16:00:00,78.72,78.88,78.71,78.87,67600.0,40.4653,40.5476,40.4602,40.5424,67600.0
2007-06-27 16:05:00,78.95,78.95,78.86,78.86,2000.0,40.5836,40.5836,40.5373,40.5373,2000.0
2007-06-27 16:10:00,78.75,78.75,78.68,78.68,1300.0,40.4807,40.4807,40.4448,40.4448,1300.0
2007-06-28 09:30:00,78.24,78.35,78.02,78.05,35300.0,40.6057,40.6628,40.4915,40.5071,35300.0
2007-06-28 09:35:00,78.02,78.25,77.83,77.92,71400.0,40.4915,40.6109,40.3929,40.4396,71400.0
2007-06-28 09:40:00,77.92,78.1,77.03,77.73,612900.0,40.4396,40.5331,39.9777,40.341,612900.0
2007-06-28 09:45:00,77.69,77.74,77.48,77.72,125800.0,40.3203,40.3462,40.2113,40.3359,125800.0
2007-06-28 09:50:00,77.72,78.36,77.72,78.33,242200.0,40.3359,40.668,40.3359,40.6524,242200.0
2007-06-28 09:55:00,78.33,78.45,78.32,78.42,318800.0,40.6524,40.7147,40.6472,40.6991,318800.0
2007-06-28 10:00:00,78.41,78.72,78.27,78.7,233400.0,40.694,40.8548,40.6213,40.8445,233400.0
2007-06-28 10:05:00,78.67,78.81,78.49,78.49,466300.0,40.8289,40.9015,40.7355,40.7355,466300.0
2007-06-28 10:10:00,78.51,78.63,78.48,78.57,153300.0,40.7459,40.8081,40.7303,40.777,153300.0
2007-06-28 10:15:00,78.57,78.61,78.5,78.59,198600.0,40.777,40.7978,40.7407,40.7874,198600.0
2007-06-28 10:20:00,78.6,78.7,78.33,78.46,151900.0,40.7926,40.8445,40.6524,40.7199,151900.0
2007-06-28 10:25:00,78.44,78.65,78.36,78.61,189200.0,40.7095,40.8185,40.668,40.7978,189200.0
2007-06-28 10:30:00,78.57,78.57,78.4,78.4,57800.0,40.777,40.777,40.6888,40.6888,57800.0
2007-06-28 10:35:00,78.4,78.41,78.19,78.3,111700.0,40.6888,40.694,40.5798,40.6369,111700.0
2007-06-28 10:40:00,78.29,78.39,78.25,78.31,44400.0,40.6317,40.6836,40.6109,40.6421,44400.0
2007-06-28 10:45:00,78.31,78.36,78.18,78.23,143200.0,40.6421,40.668,40.5746,40.6005,143200.0
2007-06-28 10:50:00,78.2,78.21,78.01,78.16,176700.0,40.585,40.5902,40.4864,40.5642,176700.0
2007-06-28 10:55:00,78.18,78.3,78.12,78.18,85300.0,40.5746,40.6369,40.5434,40.5746,85300.0
2007-06-28 11:00:00,78.19,78.22,78.1,78.1,38700.0,40.5798,40.5953,40.5331,40.5331,38700.0
2007-06-28 11:05:00,78.1,78.13,78.01,78.04,100200.0,40.5331,40.5486,40.4864,40.5019,100200.0
2007-06-28 11:10:00,78.04,78.11,78.04,78.11,30000.0,40.5019,40.5383,40.5019,40.5383,30000.0
2007-06-28 11:15:00,78.1,78.11,78.05,78.1,27100.0,40.5331,40.5383,40.5071,40.5331,27100.0
2007-06-28 11:20:00,78.1,78.1,78.01,78.06,81200.0,40.5331,40.5331,40.4864,40.5123,81200.0
2007-06-28 11:25:00,78.06,78.18,78.06,78.17,102100.0,40.5123,40.5746,40.5123,40.5694,102100.0
2007-06-28 11:30:00,78.13,78.18,78.09,78.17,27600.0,40.5486,40.5746,40.5279,40.5694,27600.0
2007-06-28 11:35:00,78.16,78.16,77.98,78.08,63500.0,40.5642,40.5642,40.4708,40.5227,63500.0
2007-06-28 11:40:00,78.1,78.19,78.07,78.15,27500.0,40.5331,40.5798,40.5175,40.559,27500.0
2007-06-28 11:45:00,78.14,78.28,78.11,78.18,61600.0,40.5538,40.6265,40.5383,40.5746,61600.0
2007-06-28 11:50:00,78.18,78.25,78.17,78.25,28400.0,40.5746,40.6109,40.5694,40.6109,28400.0
2007-06-28 11:55:00,78.25,78.48,78.25,78.47,91900.0,40.6109,40.7303,40.6109,40.7251,91900.0
2007-06-28 12:00:00,78.45,78.46,78.36,78.36,37700.0,40.7147,40.7199,40.668,40.668,37700.0
2007-06-28 12:05:00,78.33,78.44,78.26,78.41,33300.0,40.6524,40.7095,40.6161,40.694,33300.0
2007-06-28 12:10:00,78.4,78.4,78.29,78.29,11300.0,40.6888,40.6888,40.6317,40.6317,11300.0
2007-06-28 12:15:00,78.29,78.31,78.17,78.26,102600.0,40.6317,40.6421,40.5694,40.6161,102600.0
2007-06-28 12:20:00,78.27,78.39,78.26,78.37,56000.0,40.6213,40.6836,40.6161,40.6732,56000.0
2007-06-28 12:25:00,78.37,78.48,78.36,78.46,90500.0,40.6732,40.7303,40.668,40.7199,90500.0
2007-06-28 12:30:00,78.48,78.54,78.48,78.54,123900.0,40.7303,40.7614,40.7303,40.7614,123900.0
2007-06-28 12:35:00,78.54,78.7,78.53,78.65,41200.0,40.7614,40.8445,40.7562,40.8185,41200.0
2007-06-28 12:40:00,78.64,78.64,78.53,78.53,56900.0,40.8133,40.8133,40.7562,40.7562,56900.0
2007-06-28 12:45:00,78.53,78.58,78.53,78.53,28200.0,40.7562,40.7822,40.7562,40.7562,28200.0
2007-06-28 12:50:00,78.54,78.55,78.49,78.55,380800.0,40.7614,40.7666,40.7355,40.7666,380800.0
2007-06-28 12:55:00,78.54,78.54,78.51,78.54,27900.0,40.7614,40.7614,40.7459,40.7614,27900.0
2007-06-28 13:00:00,78.54,78.55,78.51,78.51,58900.0,40.7614,40.7666,40.7459,40.7459,58900.0
2007-06-28 13:05:00,78.51,78.54,78.48,78.49,18000.0,40.7459,40.7614,40.7303,40.7355,18000.0
2007-06-28 13:10:00,78.5,78.5,78.41,78.42,29300.0,40.7407,40.7407,40.694,40.6991,29300.0
2007-06-28 13:15:00,78.4,78.54,78.4,78.41,131000.0,40.6888,40.7614,40.6888,40.694,131000.0
2007-06-28 13:20:00,78.41,78.54,78.37,78.53,43500.0,40.694,40.7614,40.6732,40.7562,43500.0
2007-06-28 13:25:00,78.52,78.59,78.51,78.55,14400.0,40.751,40.7874,40.7459,40.7666,14400.0
2007-06-28 13:30:00,78.54,78.54,78.41,78.41,18700.0,40.7614,40.7614,40.694,40.694,18700.0
2007-06-28 13:35:00,78.4,78.53,78.4,78.5,29900.0,40.6888,40.7562,40.6888,40.7407,29900.0
2007-06-28 13:40:00,78.48,78.5,78.4,78.41,23100.0,40.7303,40.7407,40.6888,40.694,23100.0
2007-06-28 13:45:00,78.43,78.59,78.43,78.53,17100.0,40.7043,40.7874,40.7043,40.7562,17100.0
2007-06-28 13:50:00,78.52,78.54,78.45,78.54,60700.0,40.751,40.7614,40.7147,40.7614,60700.0
2007-06-28 13:55:00,78.53,78.53,78.46,78.47,5100.0,40.7562,40.7562,40.7199,40.7251,5100.0
2007-06-28 14:00:00,78.47,78.53,78.46,78.47,48300.0,40.7251,40.7562,40.7199,40.7251,48300.0
2007-06-28 14:05:00,78.47,78.6,78.45,78.6,48900.0,40.7251,40.7926,40.7147,40.7926,48900.0
2007-06-28 14:10:00,78.61,78.62,78.49,78.52,96800.0,40.7978,40.8029,40.7355,40.751,96800.0
2007-06-28 14:15:00,78.52,78.93,78.3,78.75,145100.0,40.751,40.9638,40.6369,40.8704,145100.0
2007-06-28 14:20:00,78.75,78.84,78.65,78.71,176800.0,40.8704,40.9171,40.8185,40.8496,176800.0
2007-06-28 14:25:00,78.72,78.73,78.46,78.49,88600.0,40.8548,40.86,40.7199,40.7355,88600.0
2007-06-28 14:30:00,78.5,78.5,78.25,78.28,126800.0,40.7407,40.7407,40.6109,40.6265,126800.0
2007-06-28 14:35:00,78.28,78.36,78.2,78.2,216800.0,40.6265,40.668,40.585,40.585,216800.0
2007-06-28 14:40:00,78.17,78.37,78.17,78.36,57100.0,40.5694,40.6732,40.5694,40.668,57100.0
2007-06-28 14:45:00,78.36,78.43,78.25,78.26,57000.0,40.668,40.7043,40.6109,40.6161,57000.0
2007-06-28 14:50:00,78.26,78.26,78.03,78.03,154900.0,40.6161,40.6161,40.4967,40.4967,154900.0
2007-06-28 14:55:00,78.02,78.11,78.02,78.03,147800.0,40.4915,40.5383,40.4915,40.4967,147800.0
2007-06-28 15:00:00,78.03,78.05,77.82,77.87,198700.0,40.4967,40.5071,40.3877,40.4137,198700.0
2007-06-28 15:05:00,77.86,78.02,77.86,77.99,71900.0,40.4085,40.4915,40.4085,40.476,71900.0
2007-06-28 15:10:00,77.98,77.99,77.85,77.85,56900.0,40.4708,40.476,40.4033,40.4033,56900.0
2007-06-28 15:15:00,77.83,77.96,77.83,77.94,27300.0,40.3929,40.4604,40.3929,40.45,27300.0
2007-06-28 15:20:00,77.93,77.98,77.89,77.93,27400.0,40.4448,40.4708,40.4241,40.4448,27400.0
2007-06-28 15:25:00,77.96,77.97,77.86,77.86,11300.0,40.4604,40.4656,40.4085,40.4085,11300.0
2007-06-28 15:30:00,77.87,77.95,77.87,77.92,41600.0,40.4137,40.4552,40.4137,40.4396,41600.0
2007-06-28 15:35:00,77.95,77.97,77.89,77.9,32200.0,40.4552,40.4656,40.4241,40.4293,32200.0
2007-06-28 15:40:00,77.9,77.9,77.77,77.78,37800.0,40.4293,40.4293,40.3618,40.367,37800.0
2007-06-28 15:45:00,77.77,77.81,77.68,77.73,71900.0,40.3618,40.3826,40.3151,40.341,71900.0
2007-06-28 15:50:00,77.73,77.8,77.71,77.74,88400.0,40.341,40.3774,40.3307,40.3462,88400.0
2007-06-28 15:55:00,77.74,77.76,77.66,77.67,206700.0,40.3462,40.3566,40.3047,40.3099,206700.0
2007-06-28 16:00:00,77.61,77.7,77.61,77.7,1800.0,40.2788,40.3255,40.2788,40.3255,1800.0
2007-06-28 16:05:00,77.7,77.73,77.7,77.73,3800.0,40.3255,40.341,40.3255,40.341,3800.0
2007-06-28 16:10:00,77.61,77.61,77.61,77.61,800.0,40.2788,40.2788,40.2788,40.2788,800.0
2007-06-29 09:30:00,77.8,77.94,77.8,77.87,24200.0,40.3774,40.45,40.3774,40.4137,24200.0
2007-06-29 09:35:00,77.87,78.14,77.84,78.1,153300.0,40.4137,40.5538,40.3981,40.5331,153300.0
2007-06-29 09:40:00,78.08,78.44,78.06,78.44,203000.0,40.5227,40.7095,40.5123,40.7095,203000.0
2007-06-29 09:45:00,78.44,78.59,78.43,78.55,143800.0,40.7095,40.7874,40.7043,40.7666,143800.0
2007-06-29 09:50:00,78.55,78.75,78.37,78.7,227900.0,40.7666,40.8704,40.6732,40.8445,227900.0
2007-06-29 09:55:00,78.7,78.7,78.36,78.55,232200.0,40.8445,40.8445,40.668,40.7666,232200.0
2007-06-29 10:00:00,78.38,78.5,78.35,78.41,240200.0,40.6784,40.7407,40.6628,40.694,240200.0
2007-06-29 10:05:00,78.41,78.41,78.3,78.3,54400.0,40.694,40.694,40.6369,40.6369,54400.0
2007-06-29 10:10:00,78.34,78.36,78.08,78.08,98300.0,40.6576,40.668,40.5227,40.5227,98300.0
2007-06-29 10:15:00,78.06,78.08,77.97,78.05,62200.0,40.5123,40.5227,40.4656,40.5071,62200.0
2007-06-29 10:20:00,78.05,78.13,78.02,78.04,59100.0,40.5071,40.5486,40.4915,40.5019,59100.0
2007-06-29 10:25:00,78.05,78.24,77.98,78.24,97300.0,40.5071,40.6057,40.4708,40.6057,97300.0
2007-06-29 10:30:00,78.25,78.25,78.1,78.1,27600.0,40.6109,40.6109,40.5331,40.5331,27600.0
2007-06-29 10:35:00,78.1,78.19,78.1,78.19,20700.0,40.5331,40.5798,40.5331,40.5798,20700.0
2007-06-29 10:40:00,78.18,78.24,78.16,78.23,20200.0,40.5746,40.6057,40.5642,40.6005,20200.0
2007-06-29 10:45:00,78.22,78.23,78.14,78.17,20500.0,40.5953,40.6005,40.5538,40.5694,20500.0
2007-06-29 10:50:00,78.17,78.2,78.13,78.17,38700.0,40.5694,40.585,40.5486,40.5694,38700.0
2007-06-29 10:55:00,78.17,78.2,78.09,78.14,43700.0,40.5694,40.585,40.5279,40.5538,43700.0
2007-06-29 11:00:00,78.14,78.16,78.1,78.1,17000.0,40.5538,40.5642,40.5331,40.5331,17000.0
2007-06-29 11:05:00,78.1,78.1,77.94,78.02,89400.0,40.5331,40.5331,40.45,40.4915,89400.0
2007-06-29 11:10:00,77.99,78.14,77.95,78.02,56000.0,40.476,40.5538,40.4552,40.4915,56000.0
2007-06-29 11:15:00,78.04,78.08,78.02,78.08,13500.0,40.5019,40.5227,40.4915,40.5227,13500.0
2007-06-29 11:20:00,78.08,78.09,77.89,78.02,157500.0,40.5227,40.5279,40.4241,40.4915,157500.0
2007-06-29 11:25:00,77.95,78.03,77.92,78.03,12400.0,40.4552,40.4967,40.4396,40.4967,12400.0
2007-06-29 11:30:00,78.05,78.08,78.0,78.07,222900.0,40.5071,40.5227,40.4812,40.5175,222900.0
2007-06-29 11:35:00,78.08,78.08,78.02,78.03,58000.0,40.5227,40.5227,40.4915,40.4967,58000.0
2007-06-29 11:40:00,78.02,78.04,77.98,77.98,52700.0,40.4915,40.5019,40.4708,40.4708,52700.0
2007-06-29 11:45:00,77.94,78.0,77.92,77.97,22900.0,40.45,40.4812,40.4396,40.4656,22900.0
2007-06-29 11:50:00,77.97,77.97,77.92,77.94,26400.0,40.4656,40.4656,40.4396,40.45,26400.0
2007-06-29 11:55:00,77.94,77.97,77.84,77.97,39300.0,40.45,40.4656,40.3981,40.4656,39300.0
2007-06-29 12:00:00,77.97,78.03,77.9,77.9,34200.0,40.4656,40.4967,40.4293,40.4293,34200.0
2007-06-29 12:05:00,77.89,77.98,77.88,77.92,23600.0,40.4241,40.4708,40.4189,40.4396,23600.0
2007-06-29 12:10:00,77.9,77.92,77.75,77.76,57300.0,40.4293,40.4396,40.3514,40.3566,57300.0
2007-06-29 12:15:00,77.78,77.78,77.63,77.65,29900.0,40.367,40.367,40.2891,40.2995,29900.0
2007-06-29 12:20:00,77.67,77.78,77.64,77.69,56900.0,40.3099,40.367,40.2943,40.3203,56900.0
2007-06-29 12:25:00,77.69,77.79,77.69,77.73,60000.0,40.3203,40.3722,40.3203,40.341,60000.0
2007-06-29 12:30:00,77.7,77.71,77.56,77.56,66300.0,40.3255,40.3307,40.2528,40.2528,66300.0
2007-06-29 12:35:00,77.56,77.59,77.46,77.59,83100.0,40.2528,40.2684,40.2009,40.2684,83100.0
2007-06-29 12:40:00,77.59,77.76,77.59,77.75,31000.0,40.2684,40.3566,40.2684,40.3514,31000.0
2007-06-29 12:45:00,77.74,77.74,77.6,77.6,22100.0,40.3462,40.3462,40.2736,40.2736,22100.0
2007-06-29 12:50:00,77.6,77.72,77.6,77.72,14500.0,40.2736,40.3359,40.2736,40.3359,14500.0
2007-06-29 12:55:00,77.72,77.74,77.55,77.55,115300.0,40.3359,40.3462,40.2476,40.2476,115300.0
2007-06-29 13:00:00,77.55,77.58,77.5,77.5,33800.0,40.2476,40.2632,40.2217,40.2217,33800.0
2007-06-29 13:05:00,77.51,77.51,77.42,77.42,14400.0,40.2269,40.2269,40.1802,40.1802,14400.0
2007-06-29 13:10:00,77.43,77.47,77.39,77.4,86600.0,40.1853,40.2061,40.1646,40.1698,86600.0
2007-06-29 13:15:00,77.39,77.42,77.35,77.4,68200.0,40.1646,40.1802,40.1438,40.1698,68200.0
2007-06-29 13:20:00,77.43,77.49,77.39,77.48,46200.0,40.1853,40.2165,40.1646,40.2113,46200.0
2007-06-29 13:25:00,77.48,77.55,77.47,77.51,55700.0,40.2113,40.2476,40.2061,40.2269,55700.0
2007-06-29 13:30:00,77.53,77.54,77.45,77.47,22200.0,40.2372,40.2424,40.1957,40.2061,22200.0
2007-06-29 13:35:00,77.47,77.54,77.45,77.47,19500.0,40.2061,40.2424,40.1957,40.2061,19500.0
2007-06-29 13:40:00,77.46,77.54,77.45,77.54,23500.0,40.2009,40.2424,40.1957,40.2424,23500.0
2007-06-29 13:45:00,77.52,77.59,77.5,77.59,23200.0,40.2321,40.2684,40.2217,40.2684,23200.0
2007-06-29 13:50:00,77.6,77.6,77.54,77.58,59900.0,40.2736,40.2736,40.2424,40.2632,59900.0
2007-06-29 13:55:00,77.59,77.64,77.58,77.58,55500.0,40.2684,40.2943,40.2632,40.2632,55500.0
2007-06-29 14:00:00,77.59,77.64,77.5,77.64,48200.0,40.2684,40.2943,40.2217,40.2943,48200.0
2007-06-29 14:05:00,77.64,77.64,77.42,77.43,105600.0,40.2943,40.2943,40.1802,40.1853,105600.0
2007-06-29 14:10:00,77.42,77.43,77.32,77.42,64200.0,40.1802,40.1853,40.1283,40.1802,64200.0
2007-06-29 14:15:00,77.4,77.51,77.37,77.51,34200.0,40.1698,40.2269,40.1542,40.2269,34200.0
2007-06-29 14:20:00,77.49,77.51,77.41,77.44,47200.0,40.2165,40.2269,40.175,40.1905,47200.0
2007-06-29 14:25:00,77.45,77.52,77.37,77.39,55900.0,40.1957,40.2321,40.1542,40.1646,55900.0
2007-06-29 14:30:00,77.39,77.43,77.31,77.38,67200.0,40.1646,40.1853,40.1231,40.1594,67200.0
2007-06-29 14:35:00,77.39,77.47,77.37,77.44,45800.0,40.1646,40.2061,40.1542,40.1905,45800.0
2007-06-29 14:40:00,77.43,77.52,77.41,77.5,29300.0,40.1853,40.2321,40.175,40.2217,29300.0
2007-06-29 14:45:00,77.51,77.59,77.45,77.54,142100.0,40.2269,40.2684,40.1957,40.2424,142100.0
2007-06-29 14:50:00,77.54,77.57,77.42,77.42,160700.0,40.2424,40.258,40.1802,40.1802,160700.0
2007-06-29 14:55:00,77.42,77.42,77.36,77.39,65600.0,40.1802,40.1802,40.149,40.1646,65600.0
2007-06-29 15:00:00,77.39,77.41,77.25,77.25,58500.0,40.1646,40.175,40.0919,40.0919,58500.0
2007-06-29 15:05:00,77.24,77.25,77.08,77.14,270400.0,40.0867,40.0919,40.0037,40.0348,270400.0
2007-06-29 15:10:00,77.15,77.15,76.88,76.88,191300.0,40.04,40.04,39.8999,39.8999,191300.0
2007-06-29 15:15:00,76.88,77.02,76.85,77.02,134000.0,39.8999,39.9726,39.8843,39.9726,134000.0
2007-06-29 15:20:00,77.0,77.1,77.0,77.07,155100.0,39.9622,40.0141,39.9622,39.9985,155100.0
2007-06-29 15:25:00,77.07,77.07,76.81,76.81,133300.0,39.9985,39.9985,39.8636,39.8636,133300.0
2007-06-29 15:30:00,76.81,76.85,76.78,76.82,223000.0,39.8636,39.8843,39.848,39.8688,223000.0
2007-06-29 15:35:00,76.84,76.96,76.82,76.95,132200.0,39.8791,39.9414,39.8688,39.9362,132200.0
2007-06-29 15:40:00,76.96,77.25,76.95,77.23,213900.0,39.9414,40.0919,39.9362,40.0815,213900.0
2007-06-29 15:45:00,77.22,77.3,77.2,77.3,205300.0,40.0764,40.1179,40.066,40.1179,205300.0
2007-06-29 15:50:00,77.3,77.37,77.21,77.22,290000.0,40.1179,40.1542,40.0712,40.0764,290000.0
2007-06-29 15:55:00,77.24,77.3,77.11,77.15,483400.0,40.0867,40.1179,40.0193,40.04,483400.0
2007-06-29 16:00:00,77.15,77.24,77.06,77.24,12800.0,40.04,40.0867,39.9933,40.0867,12800.0
2007-06-29 16:05:00,77.23,77.28,77.23,77.28,3000.0,40.0815,40.1075,40.0815,40.1075,3000.0
2007-06-29 16:10:00,77.15,77.25,77.1,77.2,10900.0,40.04,40.0919,40.0141,40.066,10900.0
2007-07-02 09:30:00,77.74,77.83,77.6,77.8,17800.0,40.3462,40.3929,40.2736,40.3774,17800.0
2007-07-02 09:35:00,77.7,77.94,77.7,77.87,150200.0,40.3255,40.45,40.3255,40.4137,150200.0
2007-07-02 09:40:00,77.8,77.8,77.49,77.63,244300.0,40.3774,40.3774,40.2165,40.2891,244300.0
2007-07-02 09:45:00,77.64,78.17,77.64,78.16,143500.0,40.2943,40.5694,40.2943,40.5642,143500.0
2007-07-02 09:50:00,78.16,78.23,77.78,78.08,220900.0,40.5642,40.6005,40.367,40.5227,220900.0
2007-07-02 09:55:00,78.05,78.13,78.02,78.07,61200.0,40.5071,40.5486,40.4915,40.5175,61200.0
2007-07-02 10:00:00,78.05,78.28,78.05,78.12,129100.0,40.5071,40.6265,40.5071,40.5434,129100.0
2007-07-02 10:05:00,78.1,78.2,78.06,78.14,55100.0,40.5331,40.585,40.5123,40.5538,55100.0
2007-07-02 10:10:00,78.13,78.41,78.11,78.41,95100.0,40.5486,40.694,40.5383,40.694,95100.0
2007-07-02 10:15:00,78.44,78.51,78.42,78.48,62600.0,40.7095,40.7459,40.6991,40.7303,62600.0
2007-07-02 10:20:00,78.47,78.52,78.43,78.48,108800.0,40.7251,40.751,40.7043,40.7303,108800.0
2007-07-02 10:25:00,78.48,78.66,78.43,78.43,211400.0,40.7303,40.8237,40.7043,40.7043,211400.0
2007-07-02 10:30:00,78.41,78.62,78.41,78.54,127000.0,40.694,40.8029,40.694,40.7614,127000.0
2007-07-02 10:35:00,78.57,78.58,78.48,78.48,41400.0,40.777,40.7822,40.7303,40.7303,41400.0
2007-07-02 10:40:00,78.47,78.48,78.41,78.42,38800.0,40.7251,40.7303,40.694,40.6991,38800.0
2007-07-02 10:45:00,78.41,78.42,78.36,78.4,97300.0,40.694,40.6991,40.668,40.6888,97300.0
2007-07-02 10:50:00,78.41,78.47,78.4,78.46,37200.0,40.694,40.7251,40.6888,40.7199,37200.0
2007-07-02 10:55:00,78.46,78.56,78.45,78.56,85700.0,40.7199,40.7718,40.7147,40.7718,85700.0
2007-07-02 11:00:00,78.57,78.64,78.52,78.57,70800.0,40.777,40.8133,40.751,40.777,70800.0
2007-07-02 11:05:00,78.57,78.6,78.51,78.56,6200.0,40.777,40.7926,40.7459,40.7718,6200.0
2007-07-02 11:10:00,78.56,78.74,78.56,78.71,53300.0,40.7718,40.8652,40.7718,40.8496,53300.0
2007-07-02 11:15:00,78.71,78.71,78.62,78.7,18500.0,40.8496,40.8496,40.8029,40.8445,18500.0
2007-07-02 11:20:00,78.71,78.72,78.63,78.67,69300.0,40.8496,40.8548,40.8081,40.8289,69300.0
2007-07-02 11:25:00,78.67,78.7,78.57,78.67,104900.0,40.8289,40.8445,40.777,40.8289,104900.0
2007-07-02 11:30:00,78.67,78.77,78.67,78.67,55900.0,40.8289,40.8808,40.8289,40.8289,55900.0
2007-07-02 11:35:00,78.67,78.69,78.62,78.62,11700.0,40.8289,40.8393,40.8029,40.8029,11700.0
2007-07-02 11:40:00,78.62,78.8,78.61,78.8,48200.0,40.8029,40.8964,40.7978,40.8964,48200.0
2007-07-02 11:45:00,78.79,78.84,78.74,78.82,32400.0,40.8912,40.9171,40.8652,40.9067,32400.0
2007-07-02 11:50:00,78.84,78.96,78.83,78.91,54800.0,40.9171,40.9794,40.9119,40.9534,54800.0
2007-07-02 11:55:00,78.92,78.93,78.63,78.64,70100.0,40.9586,40.9638,40.8081,40.8133,70100.0
2007-07-02 12:00:00,78.63,78.79,78.63,78.75,56400.0,40.8081,40.8912,40.8081,40.8704,56400.0
2007-07-02 12:05:00,78.75,78.85,78.74,78.85,27000.0,40.8704,40.9223,40.8652,40.9223,27000.0
2007-07-02 12:10:00,78.83,78.89,78.83,78.86,8500.0,40.9119,40.9431,40.9119,40.9275,8500.0
2007-07-02 12:15:00,78.84,78.84,78.68,78.71,58400.0,40.9171,40.9171,40.8341,40.8496,58400.0
2007-07-02 12:20:00,78.71,78.74,78.58,78.58,29900.0,40.8496,40.8652,40.7822,40.7822,29900.0
2007-07-02 12:25:00,78.56,78.57,78.47,78.57,77600.0,40.7718,40.777,40.7251,40.777,77600.0
2007-07-02 12:30:00,78.57,78.64,78.47,78.49,51000.0,40.777,40.8133,40.7251,40.7355,51000.0
2007-07-02 12:35:00,78.48,78.68,78.46,78.52,44400.0,40.7303,40.8341,40.7199,40.751,44400.0
2007-07-02 12:40:00,78.51,78.55,78.47,78.5,35400.0,40.7459,40.7666,40.7251,40.7407,35400.0
2007-07-02 12:45:00,78.53,78.66,78.5,78.66,63500.0,40.7562,40.8237,40.7407,40.8237,63500.0
2007-07-02 12:50:00,78.66,78.67,78.47,78.48,25300.0,40.8237,40.8289,40.7251,40.7303,25300.0
2007-07-02 12:55:00,78.46,78.6,78.46,78.59,38700.0,40.7199,40.7926,40.7199,40.7874,38700.0
2007-07-02 13:00:00,78.6,78.6,78.52,78.56,9100.0,40.7926,40.7926,40.751,40.7718,9100.0
2007-07-02 13:05:00,78.58,78.7,78.54,78.64,34600.0,40.7822,40.8445,40.7614,40.8133,34600.0
2007-07-02 13:10:00,78.64,78.86,78.64,78.85,107100.0,40.8133,40.9275,40.8133,40.9223,107100.0
2007-07-02 13:15:00,78.84,78.84,78.7,78.8,144500.0,40.9171,40.9171,40.8445,40.8964,144500.0
2007-07-02 13:20:00,78.8,78.82,78.78,78.79,22600.0,40.8964,40.9067,40.886,40.8912,22600.0
2007-07-02 13:25:00,78.81,78.83,78.78,78.8,11700.0,40.9015,40.9119,40.886,40.8964,11700.0
2007-07-02 13:30:00,78.77,78.84,78.75,78.79,8700.0,40.8808,40.9171,40.8704,40.8912,8700.0
2007-07-02 13:35:00,78.81,78.84,78.8,78.84,14500.0,40.9015,40.9171,40.8964,40.9171,14500.0
2007-07-02 13:40:00,78.84,78.89,78.84,78.89,72600.0,40.9171,40.9431,40.9171,40.9431,72600.0
2007-07-02 13:45:00,78.88,79.0,78.88,78.99,112100.0,40.9379,41.0002,40.9379,40.995,112100.0
2007-07-02 13:50:00,79.0,79.1,78.99,79.02,19400.0,41.0002,41.0521,40.995,41.0105,19400.0
2007-07-02 13:55:00,79.01,79.02,78.96,78.97,17800.0,41.0053,41.0105,40.9794,40.9846,17800.0
2007-07-02 14:00:00,78.99,79.08,78.97,79.05,96900.0,40.995,41.0417,40.9846,41.0261,96900.0
2007-07-02 14:05:00,79.05,79.16,79.05,79.14,69800.0,41.0261,41.0832,41.0261,41.0728,69800.0
2007-07-02 14:10:00,79.14,79.18,79.05,79.08,141500.0,41.0728,41.0936,41.0261,41.0417,141500.0
2007-07-02 14:15:00,79.08,79.16,79.03,79.03,62000.0,41.0417,41.0832,41.0157,41.0157,62000.0
2007-07-02 14:20:00,79.02,79.09,78.98,79.09,58300.0,41.0105,41.0469,40.9898,41.0469,58300.0
2007-07-02 14:25:00,79.09,79.12,79.0,79.04,16100.0,41.0469,41.0624,41.0002,41.0209,16100.0
2007-07-02 14:30:00,79.03,79.2,79.03,79.2,111600.0,41.0157,41.104,41.0157,41.104,111600.0
2007-07-02 14:35:00,79.2,79.27,79.2,79.23,82600.0,41.104,41.1403,41.104,41.1195,82600.0
2007-07-02 14:40:00,79.23,79.23,79.08,79.09,38900.0,41.1195,41.1195,41.0417,41.0469,38900.0
2007-07-02 14:45:00,79.07,79.07,78.93,79.07,28300.0,41.0365,41.0365,40.9638,41.0365,28300.0
2007-07-02 14:50:00,79.07,79.07,78.99,79.05,13300.0,41.0365,41.0365,40.995,41.0261,13300.0
2007-07-02 14:55:00,79.06,79.07,78.97,79.02,15700.0,41.0313,41.0365,40.9846,41.0105,15700.0
2007-07-02 15:00:00,79.02,79.03,78.94,78.94,17800.0,41.0105,41.0157,40.969,40.969,17800.0
2007-07-02 15:05:00,78.94,79.03,78.93,78.95,33000.0,40.969,41.0157,40.9638,40.9742,33000.0
2007-07-02 15:10:00,78.96,79.0,78.78,78.96,160400.0,40.9794,41.0002,40.886,40.9794,160400.0
2007-07-02 15:15:00,78.96,79.03,78.96,79.01,33100.0,40.9794,41.0157,40.9794,41.0053,33100.0
2007-07-02 15:20:00,79.07,79.09,79.0,79.09,1040400.0,41.0365,41.0469,41.0002,41.0469,1040400.0
2007-07-02 15:25:00,79.1,79.1,79.05,79.06,124300.0,41.0521,41.0521,41.0261,41.0313,124300.0
2007-07-02 15:30:00,79.08,79.13,79.03,79.11,113500.0,41.0417,41.0676,41.0157,41.0572,113500.0
2007-07-02 15:35:00,79.11,79.11,79.04,79.08,71300.0,41.0572,41.0572,41.0209,41.0417,71300.0
2007-07-02 15:40:00,79.09,79.19,79.09,79.18,30400.0,41.0469,41.0988,41.0469,41.0936,30400.0
2007-07-02 15:45:00,79.18,79.2,79.1,79.11,49200.0,41.0936,41.104,41.0521,41.0572,49200.0
2007-07-02 15:50:00,79.11,79.17,79.09,79.14,190700.0,41.0572,41.0884,41.0469,41.0728,190700.0
2007-07-02 15:55:00,79.13,79.23,79.08,79.23,175800.0,41.0676,41.1195,41.0417,41.1195,175800.0
2007-07-02 16:00:00,79.2,79.39,79.2,79.27,26400.0,41.104,41.2026,41.104,41.1403,26400.0
2007-07-02 16:05:00,79.27,79.27,79.27,79.27,0.0,41.1403,41.1403,41.1403,41.1403,0.0
2007-07-02 16:10:00,79.3,79.33,79.3,79.33,700.0,41.1559,41.1714,41.1559,41.1714,700.0
2007-07-03 09:30:00,79.3,79.5,79.3,79.43,18500.0,41.1559,41.2597,41.1559,41.2233,18500.0
2007-07-03 09:35:00,79.43,79.5,79.14,79.19,51500.0,41.2233,41.2597,41.0728,41.0988,51500.0
2007-07-03 09:40:00,79.16,79.65,79.16,79.6,65900.0,41.0832,41.3375,41.0832,41.3115,65900.0
2007-07-03 09:45:00,79.6,79.72,79.49,79.55,136200.0,41.3115,41.3738,41.2545,41.2856,136200.0
2007-07-03 09:50:00,79.55,79.67,79.55,79.59,36500.0,41.2856,41.3479,41.2856,41.3064,36500.0
2007-07-03 09:55:00,79.58,79.6,79.55,79.56,31100.0,41.3012,41.3115,41.2856,41.2908,31100.0
2007-07-03 10:00:00,79.53,79.57,79.49,79.53,50500.0,41.2752,41.296,41.2545,41.2752,50500.0
2007-07-03 10:05:00,79.54,79.55,79.4,79.45,58900.0,41.2804,41.2856,41.2078,41.2337,58900.0
2007-07-03 10:10:00,79.45,79.45,79.33,79.35,136000.0,41.2337,41.2337,41.1714,41.1818,136000.0
2007-07-03 10:15:00,79.34,79.42,79.33,79.36,42900.0,41.1766,41.2181,41.1714,41.187,42900.0
2007-07-03 10:20:00,79.38,79.4,79.3,79.32,25100.0,41.1974,41.2078,41.1559,41.1662,25100.0
2007-07-03 10:25:00,79.3,79.31,79.16,79.19,199900.0,41.1559,41.161,41.0832,41.0988,199900.0
2007-07-03 10:30:00,79.19,79.25,79.17,79.25,53900.0,41.0988,41.1299,41.0884,41.1299,53900.0
2007-07-03 10:35:00,79.25,79.26,79.13,79.17,21400.0,41.1299,41.1351,41.0676,41.0884,21400.0
2007-07-03 10:40:00,79.17,79.2,79.17,79.18,7400.0,41.0884,41.104,41.0884,41.0936,7400.0
2007-07-03 10:45:00,79.18,79.2,79.03,79.1,117300.0,41.0936,41.104,41.0157,41.0521,117300.0
2007-07-03 10:50:00,79.1,79.12,79.0,79.0,83300.0,41.0521,41.0624,41.0002,41.0002,83300.0
2007-07-03 10:55:00,79.01,79.04,78.98,79.04,59300.0,41.0053,41.0209,40.9898,41.0209,59300.0
2007-07-03 11:00:00,79.01,79.01,78.94,78.95,8900.0,41.0053,41.0053,40.969,40.9742,8900.0
2007-07-03 11:05:00,78.94,78.97,78.91,78.91,9400.0,40.969,40.9846,40.9534,40.9534,9400.0
2007-07-03 11:10:00,78.9,78.94,78.89,78.89,13100.0,40.9483,40.969,40.9431,40.9431,13100.0
2007-07-03 11:15:00,78.89,78.99,78.85,78.85,117500.0,40.9431,40.995,40.9223,40.9223,117500.0
2007-07-03 11:20:00,78.85,78.85,78.76,78.83,147700.0,40.9223,40.9223,40.8756,40.9119,147700.0
2007-07-03 11:25:00,78.83,78.91,78.79,78.9,97200.0,40.9119,40.9534,40.8912,40.9483,97200.0
2007-07-03 11:30:00,78.92,78.98,78.9,78.93,58000.0,40.9586,40.9898,40.9483,40.9638,58000.0
2007-07-03 11:35:00,78.93,78.95,78.79,78.91,68300.0,40.9638,40.9742,40.8912,40.9534,68300.0
2007-07-03 11:40:00,78.91,78.91,78.84,78.85,52700.0,40.9534,40.9534,40.9171,40.9223,52700.0
2007-07-03 11:45:00,78.84,78.87,78.84,78.86,4100.0,40.9171,40.9327,40.9171,40.9275,4100.0
2007-07-03 11:50:00,78.88,79.02,78.88,79.01,41200.0,40.9379,41.0105,40.9379,41.0053,41200.0
2007-07-03 11:55:00,79.03,79.13,79.03,79.11,24800.0,41.0157,41.0676,41.0157,41.0572,24800.0
2007-07-03 12:00:00,79.12,79.15,79.06,79.1,31900.0,41.0624,41.078,41.0313,41.0521,31900.0
2007-07-03 12:05:00,79.1,79.16,79.1,79.15,5800.0,41.0521,41.0832,41.0521,41.078,5800.0
2007-07-03 12:10:00,79.16,79.17,79.1,79.13,12700.0,41.0832,41.0884,41.0521,41.0676,12700.0
2007-07-03 12:15:00,79.14,79.17,79.12,79.12,37200.0,41.0728,41.0884,41.0624,41.0624,37200.0
2007-07-03 12:20:00,79.13,79.16,79.11,79.13,37100.0,41.0676,41.0832,41.0572,41.0676,37100.0
2007-07-03 12:25:00,79.13,79.18,79.05,79.15,50300.0,41.0676,41.0936,41.0261,41.078,50300.0
2007-07-03 12:30:00,79.17,79.24,79.11,79.24,49500.0,41.0884,41.1247,41.0572,41.1247,49500.0
2007-07-03 12:35:00,79.17,79.2,79.17,79.2,5600.0,41.0884,41.104,41.0884,41.104,5600.0
2007-07-03 12:40:00,79.19,79.32,79.19,79.31,21900.0,41.0988,41.1662,41.0988,41.161,21900.0
2007-07-03 12:45:00,79.32,79.35,79.09,79.12,50400.0,41.1662,41.1818,41.0469,41.0624,50400.0
2007-07-03 12:50:00,79.14,79.18,79.08,79.16,21200.0,41.0728,41.0936,41.0417,41.0832,21200.0
2007-07-03 12:55:00,79.17,79.18,78.88,78.88,110500.0,41.0884,41.0936,40.9379,40.9379,110500.0
2007-07-03 13:00:00,78.88,78.98,78.88,78.95,5600.0,40.9379,40.9898,40.9379,40.9742,5600.0
2007-07-03 13:05:00,78.95,78.95,78.95,78.95,1000.0,40.9742,40.9742,40.9742,40.9742,1000.0
2007-07-03 13:10:00,78.95,78.95,78.95,78.95,0.0,40.9742,40.9742,40.9742,40.9742,0.0
2007-07-05 09:30:00,79.65,80.0,79.65,79.97,25500.0,41.3375,41.5191,41.3375,41.5036,25500.0
2007-07-05 09:35:00,79.94,80.55,79.86,80.4,275200.0,41.488,41.8046,41.4465,41.7267,275200.0
2007-07-05 09:40:00,80.4,80.86,80.3,80.69,2711200.0,41.7267,41.9655,41.6748,41.8772,2711200.0
2007-07-05 09:45:00,80.7,80.89,80.52,80.84,257200.0,41.8824,41.981,41.789,41.9551,257200.0
2007-07-05 09:50:00,80.85,80.95,80.5,80.58,602600.0,41.9603,42.0122,41.7786,41.8202,602600.0
2007-07-05 09:55:00,80.58,80.58,80.43,80.5,197300.0,41.8202,41.8202,41.7423,41.7786,197300.0
2007-07-05 10:00:00,80.5,80.89,80.45,80.54,157500.0,41.7786,41.981,41.7527,41.7994,157500.0
2007-07-05 10:05:00,80.57,80.59,80.45,80.47,66700.0,41.815,41.8253,41.7527,41.7631,66700.0
2007-07-05 10:10:00,80.5,80.53,80.45,80.5,58100.0,41.7786,41.7942,41.7527,41.7786,58100.0
2007-07-05 10:15:00,80.5,80.51,80.25,80.39,116500.0,41.7786,41.7838,41.6489,41.7216,116500.0
2007-07-05 10:20:00,80.38,80.43,80.27,80.4,32300.0,41.7164,41.7423,41.6593,41.7267,32300.0
2007-07-05 10:25:00,80.4,80.47,80.39,80.45,39900.0,41.7267,41.7631,41.7216,41.7527,39900.0
2007-07-05 10:30:00,80.45,80.52,80.4,80.52,95800.0,41.7527,41.789,41.7267,41.789,95800.0
2007-07-05 10:35:00,80.49,80.6,80.37,80.4,102000.0,41.7735,41.8305,41.7112,41.7267,102000.0
2007-07-05 10:40:00,80.39,80.44,80.34,80.43,157000.0,41.7216,41.7475,41.6956,41.7423,157000.0
2007-07-05 10:45:00,80.45,80.52,80.3,80.32,56400.0,41.7527,41.789,41.6748,41.6852,56400.0
2007-07-05 10:50:00,80.33,80.47,80.28,80.41,175500.0,41.6904,41.7631,41.6645,41.7319,175500.0
2007-07-05 10:55:00,80.41,80.48,80.4,80.43,66700.0,41.7319,41.7683,41.7267,41.7423,66700.0
2007-07-05 11:00:00,80.45,80.47,80.3,80.3,48500.0,41.7527,41.7631,41.6748,41.6748,48500.0
2007-07-05 11:05:00,80.31,80.41,80.31,80.4,149900.0,41.68,41.7319,41.68,41.7267,149900.0
2007-07-05 11:10:00,80.41,80.44,80.36,80.42,112000.0,41.7319,41.7475,41.706,41.7371,112000.0
2007-07-05 11:15:00,80.43,80.47,80.41,80.47,37800.0,41.7423,41.7631,41.7319,41.7631,37800.0
2007-07-05 11:20:00,80.44,80.61,80.44,80.54,38100.0,41.7475,41.8357,41.7475,41.7994,38100.0
2007-07-05 11:25:00,80.54,80.57,80.54,80.54,19800.0,41.7994,41.815,41.7994,41.7994,19800.0
2007-07-05 11:30:00,80.54,80.56,80.49,80.55,28000.0,41.7994,41.8098,41.7735,41.8046,28000.0
2007-07-05 11:35:00,80.57,80.59,80.52,80.52,35300.0,41.815,41.8253,41.789,41.789,35300.0
2007-07-05 11:40:00,80.49,80.6,80.49,80.49,37900.0,41.7735,41.8305,41.7735,41.7735,37900.0
2007-07-05 11:45:00,80.48,80.55,80.45,80.54,64000.0,41.7683,41.8046,41.7527,41.7994,64000.0
2007-07-05 11:50:00,80.53,80.55,80.51,80.54,30700.0,41.7942,41.8046,41.7838,41.7994,30700.0
2007-07-05 11:55:00,80.52,80.54,80.44,80.49,239400.0,41.789,41.7994,41.7475,41.7735,239400.0
2007-07-05 12:00:00,80.49,80.49,80.44,80.45,146200.0,41.7735,41.7735,41.7475,41.7527,146200.0
2007-07-05 12:05:00,80.45,80.5,80.35,80.47,98800.0,41.7527,41.7786,41.7008,41.7631,98800.0
2007-07-05 12:10:00,80.5,80.59,80.44,80.51,26600.0,41.7786,41.8253,41.7475,41.7838,26600.0
2007-07-05 12:15:00,80.52,80.54,80.46,80.5,29300.0,41.789,41.7994,41.7579,41.7786,29300.0
2007-07-05 12:20:00,80.5,80.53,80.43,80.43,14000.0,41.7786,41.7942,41.7423,41.7423,14000.0
2007-07-05 12:25:00,80.43,80.44,80.27,80.31,38700.0,41.7423,41.7475,41.6593,41.68,38700.0
2007-07-05 12:30:00,80.32,80.32,80.09,80.1,176400.0,41.6852,41.6852,41.5659,41.571,176400.0
2007-07-05 12:35:00,80.12,80.24,80.05,80.17,181200.0,41.5814,41.6437,41.5451,41.6074,181200.0
2007-07-05 12:40:00,80.17,80.24,80.15,80.21,22100.0,41.6074,41.6437,41.597,41.6281,22100.0
2007-07-05 12:45:00,80.23,80.26,80.16,80.19,57900.0,41.6385,41.6541,41.6022,41.6178,57900.0
2007-07-05 12:50:00,80.19,80.23,80.18,80.2,33800.0,41.6178,41.6385,41.6126,41.6229,33800.0
2007-07-05 12:55:00,80.17,80.2,80.05,80.12,91900.0,41.6074,41.6229,41.5451,41.5814,91900.0
2007-07-05 13:00:00,80.13,80.25,80.13,80.25,16200.0,41.5866,41.6489,41.5866,41.6489,16200.0
2007-07-05 13:05:00,80.23,80.25,80.22,80.22,39400.0,41.6385,41.6489,41.6333,41.6333,39400.0
2007-07-05 13:10:00,80.24,80.35,80.22,80.33,21300.0,41.6437,41.7008,41.6333,41.6904,21300.0
2007-07-05 13:15:00,80.31,80.33,80.27,80.29,19800.0,41.68,41.6904,41.6593,41.6697,19800.0
2007-07-05 13:20:00,80.29,80.29,80.19,80.19,27600.0,41.6697,41.6697,41.6178,41.6178,27600.0
2007-07-05 13:25:00,80.18,80.2,80.13,80.15,17900.0,41.6126,41.6229,41.5866,41.597,17900.0
2007-07-05 13:30:00,80.16,80.18,80.14,80.17,24000.0,41.6022,41.6126,41.5918,41.6074,24000.0
2007-07-05 13:35:00,80.18,80.24,80.14,80.15,36900.0,41.6126,41.6437,41.5918,41.597,36900.0
2007-07-05 13:40:00,80.17,80.18,80.1,80.1,37700.0,41.6074,41.6126,41.571,41.571,37700.0
2007-07-05 13:45:00,80.1,80.11,80.05,80.07,45900.0,41.571,41.5762,41.5451,41.5555,45900.0
2007-07-05 13:50:00,80.07,80.08,80.05,80.07,23600.0,41.5555,41.5607,41.5451,41.5555,23600.0
2007-07-05 13:55:00,80.08,80.1,80.0,80.01,64000.0,41.5607,41.571,41.5191,41.5243,64000.0
2007-07-05 14:00:00,80.02,80.04,79.96,79.98,80000.0,41.5295,41.5399,41.4984,41.5088,80000.0
2007-07-05 14:05:00,79.98,80.05,79.98,80.01,32700.0,41.5088,41.5451,41.5088,41.5243,32700.0
2007-07-05 14:10:00,80.02,80.15,80.01,80.13,26700.0,41.5295,41.597,41.5243,41.5866,26700.0
2007-07-05 14:15:00,80.13,80.2,80.06,80.1,461700.0,41.5866,41.6229,41.5503,41.571,461700.0
2007-07-05 14:20:00,80.12,80.2,80.12,80.17,20200.0,41.5814,41.6229,41.5814,41.6074,20200.0
2007-07-05 14:25:00,80.17,80.17,80.12,80.13,15900.0,41.6074,41.6074,41.5814,41.5866,15900.0
2007-07-05 14:30:00,80.15,80.28,80.15,80.28,26300.0,41.597,41.6645,41.597,41.6645,26300.0
2007-07-05 14:35:00,80.27,80.29,80.12,80.23,39300.0,41.6593,41.6697,41.5814,41.6385,39300.0
2007-07-05 14:40:00,80.25,80.25,80.12,80.12,83800.0,41.6489,41.6489,41.5814,41.5814,83800.0
2007-07-05 14:45:00,80.14,80.26,80.14,80.26,36400.0,41.5918,41.6541,41.5918,41.6541,36400.0
2007-07-05 14:50:00,80.26,80.28,80.17,80.26,28200.0,41.6541,41.6645,41.6074,41.6541,28200.0
2007-07-05 14:55:00,80.25,80.25,80.17,80.24,52800.0,41.6489,41.6489,41.6074,41.6437,52800.0
2007-07-05 15:00:00,80.24,80.26,80.14,80.25,75300.0,41.6437,41.6541,41.5918,41.6489,75300.0
2007-07-05 15:05:00,80.25,80.4,80.25,80.4,33400.0,41.6489,41.7267,41.6489,41.7267,33400.0
2007-07-05 15:10:00,80.4,80.49,80.29,80.49,68600.0,41.7267,41.7735,41.6697,41.7735,68600.0
2007-07-05 15:15:00,80.48,80.5,80.37,80.37,43200.0,41.7683,41.7786,41.7112,41.7112,43200.0
2007-07-05 15:20:00,80.36,80.46,80.31,80.31,196700.0,41.706,41.7579,41.68,41.68,196700.0
2007-07-05 15:25:00,80.3,80.39,80.3,80.39,43500.0,41.6748,41.7216,41.6748,41.7216,43500.0
2007-07-05 15:30:00,80.39,80.39,80.27,80.27,62400.0,41.7216,41.7216,41.6593,41.6593,62400.0
2007-07-05 15:35:00,80.26,80.35,80.26,80.33,69200.0,41.6541,41.7008,41.6541,41.6904,69200.0
2007-07-05 15:40:00,80.34,80.34,80.22,80.22,70600.0,41.6956,41.6956,41.6333,41.6333,70600.0
2007-07-05 15:45:00,80.22,80.29,80.21,80.28,57200.0,41.6333,41.6697,41.6281,41.6645,57200.0
2007-07-05 15:50:00,80.29,80.29,80.21,80.22,218800.0,41.6697,41.6697,41.6281,41.6333,218800.0
2007-07-05 15:55:00,80.22,80.22,80.15,80.15,178300.0,41.6333,41.6333,41.597,41.597,178300.0
2007-07-05 16:00:00,80.24,80.24,80.2,80.2,2000.0,41.6437,41.6437,41.6229,41.6229,2000.0
2007-07-05 16:05:00,80.08,80.08,79.98,80.03,3400.0,41.5607,41.5607,41.5088,41.5347,3400.0
2007-07-05 16:10:00,80.01,80.15,80.01,80.05,11500.0,41.5243,41.597,41.5243,41.5451,11500.0
2007-07-06 09:30:00,80.0,80.17,79.85,79.89,87000.0,41.5191,41.6074,41.4413,41.4621,87000.0
2007-07-06 09:35:00,79.85,80.0,79.71,79.79,168000.0,41.4413,41.5191,41.3686,41.4102,168000.0
2007-07-06 09:40:00,79.79,79.87,79.48,79.86,270500.0,41.4102,41.4517,41.2493,41.4465,270500.0
2007-07-06 09:45:00,79.76,79.8,79.45,79.61,213300.0,41.3946,41.4153,41.2337,41.3167,213300.0
2007-07-06 09:50:00,79.61,79.65,79.5,79.5,113800.0,41.3167,41.3375,41.2597,41.2597,113800.0
2007-07-06 09:55:00,79.5,79.6,79.37,79.5,83300.0,41.2597,41.3115,41.1922,41.2597,83300.0
2007-07-06 10:00:00,79.51,79.69,79.49,79.52,37000.0,41.2648,41.3583,41.2545,41.27,37000.0
2007-07-06 10:05:00,79.56,79.66,79.49,79.62,43300.0,41.2908,41.3427,41.2545,41.3219,43300.0
2007-07-06 10:10:00,79.61,79.62,79.53,79.6,46600.0,41.3167,41.3219,41.2752,41.3115,46600.0
2007-07-06 10:15:00,79.59,79.68,79.57,79.67,45400.0,41.3064,41.3531,41.296,41.3479,45400.0
2007-07-06 10:20:00,79.68,79.7,79.53,79.69,27400.0,41.3531,41.3634,41.2752,41.3583,27400.0
2007-07-06 10:25:00,79.63,79.67,79.57,79.61,50600.0,41.3271,41.3479,41.296,41.3167,50600.0
2007-07-06 10:30:00,79.57,79.61,79.51,79.57,463100.0,41.296,41.3167,41.2648,41.296,463100.0
2007-07-06 10:35:00,79.57,79.64,79.53,79.64,171900.0,41.296,41.3323,41.2752,41.3323,171900.0
2007-07-06 10:40:00,79.63,79.71,79.57,79.7,29900.0,41.3271,41.3686,41.296,41.3634,29900.0
2007-07-06 10:45:00,79.69,79.92,79.69,79.89,72000.0,41.3583,41.4776,41.3583,41.4621,72000.0
2007-07-06 10:50:00,79.89,79.94,79.89,79.94,33000.0,41.4621,41.488,41.4621,41.488,33000.0
2007-07-06 10:55:00,79.95,79.95,79.75,79.81,51600.0,41.4932,41.4932,41.3894,41.4205,51600.0
2007-07-06 11:00:00,79.8,79.92,79.79,79.88,147400.0,41.4153,41.4776,41.4102,41.4569,147400.0
2007-07-06 11:05:00,79.89,80.0,79.89,79.99,106000.0,41.4621,41.5191,41.4621,41.514,106000.0
2007-07-06 11:10:00,79.99,80.01,79.92,79.94,115400.0,41.514,41.5243,41.4776,41.488,115400.0
2007-07-06 11:15:00,79.94,79.98,79.92,79.98,24300.0,41.488,41.5088,41.4776,41.5088,24300.0
2007-07-06 11:20:00,79.99,80.11,79.98,80.08,20400.0,41.514,41.5762,41.5088,41.5607,20400.0
2007-07-06 11:25:00,80.1,80.12,80.02,80.08,55800.0,41.571,41.5814,41.5295,41.5607,55800.0
2007-07-06 11:30:00,80.11,80.22,80.08,80.21,97500.0,41.5762,41.6333,41.5607,41.6281,97500.0
2007-07-06 11:35:00,80.21,80.25,80.16,80.17,79300.0,41.6281,41.6489,41.6022,41.6074,79300.0
2007-07-06 11:40:00,80.17,80.24,80.17,80.23,29200.0,41.6074,41.6437,41.6074,41.6385,29200.0
2007-07-06 11:45:00,80.24,80.25,80.07,80.07,33600.0,41.6437,41.6489,41.5555,41.5555,33600.0
2007-07-06 11:50:00,80.06,80.13,80.05,80.1,31500.0,41.5503,41.5866,41.5451,41.571,31500.0
2007-07-06 11:55:00,80.1,80.14,80.1,80.14,5800.0,41.571,41.5918,41.571,41.5918,5800.0
2007-07-06 12:00:00,80.15,80.17,80.15,80.17,1300.0,41.597,41.6074,41.597,41.6074,1300.0
2007-07-06 12:05:00,80.15,80.15,80.12,80.12,31000.0,41.597,41.597,41.5814,41.5814,31000.0
2007-07-06 12:10:00,80.12,80.15,80.11,80.11,10200.0,41.5814,41.597,41.5762,41.5762,10200.0
2007-07-06 12:15:00,80.1,80.1,80.04,80.06,98200.0,41.571,41.571,41.5399,41.5503,98200.0
2007-07-06 12:20:00,80.05,80.07,80.01,80.06,30900.0,41.5451,41.5555,41.5243,41.5503,30900.0
2007-07-06 12:25:00,80.06,80.15,80.02,80.13,31400.0,41.5503,41.597,41.5295,41.5866,31400.0
2007-07-06 12:30:00,80.15,80.17,80.05,80.08,35400.0,41.597,41.6074,41.5451,41.5607,35400.0
2007-07-06 12:35:00,80.08,80.18,80.08,80.15,41100.0,41.5607,41.6126,41.5607,41.597,41100.0
2007-07-06 12:40:00,80.17,80.25,80.17,80.25,21800.0,41.6074,41.6489,41.6074,41.6489,21800.0
2007-07-06 12:45:00,80.25,80.29,80.21,80.21,13100.0,41.6489,41.6697,41.6281,41.6281,13100.0
2007-07-06 12:50:00,80.19,80.22,80.19,80.22,15600.0,41.6178,41.6333,41.6178,41.6333,15600.0
2007-07-06 12:55:00,80.21,80.27,80.21,80.27,13100.0,41.6281,41.6593,41.6281,41.6593,13100.0
2007-07-06 13:00:00,80.25,80.25,80.14,80.14,17300.0,41.6489,41.6489,41.5918,41.5918,17300.0
2007-07-06 13:05:00,80.11,80.11,79.96,80.06,62000.0,41.5762,41.5762,41.4984,41.5503,62000.0
2007-07-06 13:10:00,80.08,80.23,80.07,80.19,26500.0,41.5607,41.6385,41.5555,41.6178,26500.0
2007-07-06 13:15:00,80.19,80.23,80.12,80.13,14400.0,41.6178,41.6385,41.5814,41.5866,14400.0
2007-07-06 13:20:00,80.13,80.24,80.12,80.23,18900.0,41.5866,41.6437,41.5814,41.6385,18900.0
2007-07-06 13:25:00,80.24,80.29,80.18,80.26,70200.0,41.6437,41.6697,41.6126,41.6541,70200.0
2007-07-06 13:30:00,80.26,80.32,80.19,80.32,52600.0,41.6541,41.6852,41.6178,41.6852,52600.0
2007-07-06 13:35:00,80.33,80.33,80.25,80.25,45900.0,41.6904,41.6904,41.6489,41.6489,45900.0
2007-07-06 13:40:00,80.26,80.3,80.2,80.2,55400.0,41.6541,41.6748,41.6229,41.6229,55400.0
2007-07-06 13:45:00,80.22,80.35,80.22,80.26,42300.0,41.6333,41.7008,41.6333,41.6541,42300.0
2007-07-06 13:50:00,80.3,80.36,80.29,80.36,15700.0,41.6748,41.706,41.6697,41.706,15700.0
2007-07-06 13:55:00,80.36,80.44,80.35,80.37,30000.0,41.706,41.7475,41.7008,41.7112,30000.0
2007-07-06 14:00:00,80.38,80.42,80.27,80.35,38300.0,41.7164,41.7371,41.6593,41.7008,38300.0
2007-07-06 14:05:00,80.34,80.35,80.32,80.35,10200.0,41.6956,41.7008,41.6852,41.7008,10200.0
2007-07-06 14:10:00,80.35,80.45,80.35,80.42,33500.0,41.7008,41.7527,41.7008,41.7371,33500.0
2007-07-06 14:15:00,80.43,80.43,80.32,80.43,48400.0,41.7423,41.7423,41.6852,41.7423,48400.0
2007-07-06 14:20:00,80.42,80.42,80.34,80.37,18500.0,41.7371,41.7371,41.6956,41.7112,18500.0
2007-07-06 14:25:00,80.37,80.39,80.37,80.39,1100.0,41.7112,41.7216,41.7112,41.7216,1100.0
2007-07-06 14:30:00,80.41,80.51,80.41,80.49,13800.0,41.7319,41.7838,41.7319,41.7735,13800.0
2007-07-06 14:35:00,80.51,80.6,80.48,80.54,38300.0,41.7838,41.8305,41.7683,41.7994,38300.0
2007-07-06 14:40:00,80.55,80.57,80.43,80.55,36700.0,41.8046,41.815,41.7423,41.8046,36700.0
2007-07-06 14:45:00,80.55,80.56,80.38,80.39,33600.0,41.8046,41.8098,41.7164,41.7216,33600.0
2007-07-06 14:50:00,80.39,80.4,80.36,80.38,12400.0,41.7216,41.7267,41.706,41.7164,12400.0
2007-07-06 14:55:00,80.4,80.52,80.39,80.46,18700.0,41.7267,41.789,41.7216,41.7579,18700.0
2007-07-06 15:00:00,80.48,80.49,80.44,80.49,28600.0,41.7683,41.7735,41.7475,41.7735,28600.0
2007-07-06 15:05:00,80.47,80.5,80.35,80.49,77000.0,41.7631,41.7786,41.7008,41.7735,77000.0
2007-07-06 15:10:00,80.49,80.51,80.41,80.42,40800.0,41.7735,41.7838,41.7319,41.7371,40800.0
2007-07-06 15:15:00,80.43,80.46,80.43,80.44,37400.0,41.7423,41.7579,41.7423,41.7475,37400.0
2007-07-06 15:20:00,80.45,80.48,80.38,80.38,24200.0,41.7527,41.7683,41.7164,41.7164,24200.0
2007-07-06 15:25:00,80.4,80.47,80.4,80.47,35400.0,41.7267,41.7631,41.7267,41.7631,35400.0
2007-07-06 15:30:00,80.47,80.51,80.34,80.42,44300.0,41.7631,41.7838,41.6956,41.7371,44300.0
2007-07-06 15:35:00,80.41,80.47,80.38,80.43,22000.0,41.7319,41.7631,41.7164,41.7423,22000.0
2007-07-06 15:40:00,80.43,80.43,80.33,80.35,31600.0,41.7423,41.7423,41.6904,41.7008,31600.0
2007-07-06 15:45:00,80.34,80.36,80.26,80.28,61800.0,41.6956,41.706,41.6541,41.6645,61800.0
2007-07-06 15:50:00,80.28,80.3,80.13,80.15,117200.0,41.6645,41.6748,41.5866,41.597,117200.0
2007-07-06 15:55:00,80.11,80.13,80.05,80.12,72700.0,41.5762,41.5866,41.5451,41.5814,72700.0
2007-07-06 16:00:00,80.1,80.21,80.05,80.1,2000.0,41.571,41.6281,41.5451,41.571,2000.0
2007-07-06 16:05:00,80.05,80.05,80.05,80.05,500.0,41.5451,41.5451,41.5451,41.5451,500.0
2007-07-06 16:10:00,80.05,80.05,80.05,80.05,500.0,41.5451,41.5451,41.5451,41.5451,500.0
2007-07-09 09:30:00,80.18,80.95,80.1,80.3,34500.0,41.6126,42.0122,41.571,41.6748,34500.0
2007-07-09 09:35:00,80.29,80.29,79.84,79.85,61900.0,41.6697,41.6697,41.4361,41.4413,61900.0
2007-07-09 09:40:00,79.9,80.08,79.76,79.76,67000.0,41.4672,41.5607,41.3946,41.3946,67000.0
2007-07-09 09:45:00,79.74,79.92,79.73,79.92,63600.0,41.3842,41.4776,41.379,41.4776,63600.0
2007-07-09 09:50:00,79.94,79.99,79.85,79.9,98600.0,41.488,41.514,41.4413,41.4672,98600.0
2007-07-09 09:55:00,79.9,80.03,79.87,80.03,37100.0,41.4672,41.5347,41.4517,41.5347,37100.0
2007-07-09 10:00:00,80.0,80.05,79.88,79.9,58800.0,41.5191,41.5451,41.4569,41.4672,58800.0
2007-07-09 10:05:00,79.95,79.98,79.86,79.94,38300.0,41.4932,41.5088,41.4465,41.488,38300.0
2007-07-09 10:10:00,79.93,79.96,79.82,79.84,85200.0,41.4828,41.4984,41.4257,41.4361,85200.0
2007-07-09 10:15:00,79.84,79.89,79.82,79.89,24200.0,41.4361,41.4621,41.4257,41.4621,24200.0
2007-07-09 10:20:00,79.89,79.92,79.86,79.86,35700.0,41.4621,41.4776,41.4465,41.4465,35700.0
2007-07-09 10:25:00,79.86,79.92,79.78,79.92,30200.0,41.4465,41.4776,41.405,41.4776,30200.0
2007-07-09 10:30:00,79.91,79.91,79.85,79.86,36000.0,41.4724,41.4724,41.4413,41.4465,36000.0
2007-07-09 10:35:00,79.85,79.85,79.74,79.74,45700.0,41.4413,41.4413,41.3842,41.3842,45700.0
2007-07-09 10:40:00,79.75,79.76,79.62,79.67,54500.0,41.3894,41.3946,41.3219,41.3479,54500.0
2007-07-09 10:45:00,79.64,79.66,79.56,79.6,22500.0,41.3323,41.3427,41.2908,41.3115,22500.0
2007-07-09 10:50:00,79.6,79.67,79.5,79.6,63800.0,41.3115,41.3479,41.2597,41.3115,63800.0
2007-07-09 10:55:00,79.59,79.61,79.48,79.49,59600.0,41.3064,41.3167,41.2493,41.2545,59600.0
2007-07-09 11:00:00,79.49,79.67,79.47,79.66,49500.0,41.2545,41.3479,41.2441,41.3427,49500.0
2007-07-09 11:05:00,79.67,79.85,79.63,79.84,162100.0,41.3479,41.4413,41.3271,41.4361,162100.0
2007-07-09 11:10:00,79.84,79.89,79.71,79.75,30200.0,41.4361,41.4621,41.3686,41.3894,30200.0
2007-07-09 11:15:00,79.74,79.88,79.74,79.84,24000.0,41.3842,41.4569,41.3842,41.4361,24000.0
2007-07-09 11:20:00,79.83,79.86,79.66,79.86,35800.0,41.4309,41.4465,41.3427,41.4465,35800.0
2007-07-09 11:25:00,79.85,79.95,79.85,79.92,24700.0,41.4413,41.4932,41.4413,41.4776,24700.0
2007-07-09 11:30:00,79.92,79.92,79.81,79.81,20200.0,41.4776,41.4776,41.4205,41.4205,20200.0
2007-07-09 11:35:00,79.81,79.81,79.74,79.74,12200.0,41.4205,41.4205,41.3842,41.3842,12200.0
2007-07-09 11:40:00,79.74,79.87,79.73,79.81,62400.0,41.3842,41.4517,41.379,41.4205,62400.0
2007-07-09 11:45:00,79.81,79.84,79.71,79.81,77500.0,41.4205,41.4361,41.3686,41.4205,77500.0
2007-07-09 11:50:00,79.8,79.9,79.8,79.87,12000.0,41.4153,41.4672,41.4153,41.4517,12000.0
2007-07-09 11:55:00,79.88,79.9,79.8,79.8,28200.0,41.4569,41.4672,41.4153,41.4153,28200.0
2007-07-09 12:00:00,79.79,79.8,79.67,79.8,43900.0,41.4102,41.4153,41.3479,41.4153,43900.0
2007-07-09 12:05:00,79.79,79.8,79.75,79.75,7500.0,41.4102,41.4153,41.3894,41.3894,7500.0
2007-07-09 12:10:00,79.75,79.76,79.69,79.72,19300.0,41.3894,41.3946,41.3583,41.3738,19300.0
2007-07-09 12:15:00,79.72,79.84,79.69,79.84,24900.0,41.3738,41.4361,41.3583,41.4361,24900.0
2007-07-09 12:20:00,79.83,79.83,79.72,79.74,18000.0,41.4309,41.4309,41.3738,41.3842,18000.0
2007-07-09 12:25:00,79.72,79.74,79.7,79.74,7700.0,41.3738,41.3842,41.3634,41.3842,7700.0
2007-07-09 12:30:00,79.76,79.9,79.76,79.9,29400.0,41.3946,41.4672,41.3946,41.4672,29400.0
2007-07-09 12:35:00,79.9,79.94,79.82,79.91,43500.0,41.4672,41.488,41.4257,41.4724,43500.0
2007-07-09 12:40:00,79.91,79.91,79.84,79.85,95700.0,41.4724,41.4724,41.4361,41.4413,95700.0
2007-07-09 12:45:00,79.85,79.85,79.81,79.83,90900.0,41.4413,41.4413,41.4205,41.4309,90900.0
2007-07-09 12:50:00,79.82,79.93,79.82,79.93,21200.0,41.4257,41.4828,41.4257,41.4828,21200.0
2007-07-09 12:55:00,79.93,79.93,79.8,79.83,40900.0,41.4828,41.4828,41.4153,41.4309,40900.0
2007-07-09 13:00:00,79.82,79.97,79.81,79.91,61600.0,41.4257,41.5036,41.4205,41.4724,61600.0
2007-07-09 13:05:00,79.92,79.92,79.79,79.81,9100.0,41.4776,41.4776,41.4102,41.4205,9100.0
2007-07-09 13:10:00,79.81,79.9,79.81,79.83,23500.0,41.4205,41.4672,41.4205,41.4309,23500.0
2007-07-09 13:15:00,79.85,79.9,79.83,79.89,9600.0,41.4413,41.4672,41.4309,41.4621,9600.0
2007-07-09 13:20:00,79.89,79.89,79.85,79.86,6800.0,41.4621,41.4621,41.4413,41.4465,6800.0
2007-07-09 13:25:00,79.89,79.93,79.89,79.93,15300.0,41.4621,41.4828,41.4621,41.4828,15300.0
2007-07-09 13:30:00,79.94,79.94,79.89,79.9,69300.0,41.488,41.488,41.4621,41.4672,69300.0
2007-07-09 13:35:00,79.92,80.07,79.92,80.05,90300.0,41.4776,41.5555,41.4776,41.5451,90300.0
2007-07-09 13:40:00,80.05,80.08,80.0,80.0,14500.0,41.5451,41.5607,41.5191,41.5191,14500.0
2007-07-09 13:45:00,80.0,80.0,79.92,79.94,110100.0,41.5191,41.5191,41.4776,41.488,110100.0
2007-07-09 13:50:00,79.95,80.18,79.94,80.15,63800.0,41.4932,41.6126,41.488,41.597,63800.0
2007-07-09 13:55:00,80.16,80.16,80.08,80.09,20600.0,41.6022,41.6022,41.5607,41.5659,20600.0
2007-07-09 14:00:00,80.1,80.1,80.03,80.03,11000.0,41.571,41.571,41.5347,41.5347,11000.0
2007-07-09 14:05:00,80.06,80.06,80.04,80.05,14700.0,41.5503,41.5503,41.5399,41.5451,14700.0
2007-07-09 14:10:00,80.06,80.15,80.05,80.12,25100.0,41.5503,41.597,41.5451,41.5814,25100.0
2007-07-09 14:15:00,80.12,80.12,79.98,80.02,66500.0,41.5814,41.5814,41.5088,41.5295,66500.0
2007-07-09 14:20:00,80.02,80.04,79.99,80.0,11700.0,41.5295,41.5399,41.514,41.5191,11700.0
2007-07-09 14:25:00,80.0,80.0,79.88,79.89,24900.0,41.5191,41.5191,41.4569,41.4621,24900.0
2007-07-09 14:30:00,79.89,79.96,79.89,79.93,11600.0,41.4621,41.4984,41.4621,41.4828,11600.0
2007-07-09 14:35:00,79.98,80.08,79.95,79.95,28000.0,41.5088,41.5607,41.4932,41.4932,28000.0
2007-07-09 14:40:00,79.98,80.06,79.96,80.03,4600.0,41.5088,41.5503,41.4984,41.5347,4600.0
2007-07-09 14:45:00,80.08,80.14,80.06,80.07,8100.0,41.5607,41.5918,41.5503,41.5555,8100.0
2007-07-09 14:50:00,80.07,80.08,80.06,80.07,5300.0,41.5555,41.5607,41.5503,41.5555,5300.0
2007-07-09 14:55:00,80.08,80.14,80.02,80.06,8600.0,41.5607,41.5918,41.5295,41.5503,8600.0
2007-07-09 15:00:00,80.05,80.15,80.04,80.1,32200.0,41.5451,41.597,41.5399,41.571,32200.0
2007-07-09 15:05:00,80.11,80.12,80.05,80.1,26000.0,41.5762,41.5814,41.5451,41.571,26000.0
2007-07-09 15:10:00,80.09,80.09,80.06,80.07,5600.0,41.5659,41.5659,41.5503,41.5555,5600.0
2007-07-09 15:15:00,80.07,80.12,80.06,80.11,19000.0,41.5555,41.5814,41.5503,41.5762,19000.0
2007-07-09 15:20:00,80.12,80.12,80.07,80.08,7400.0,41.5814,41.5814,41.5555,41.5607,7400.0
2007-07-09 15:25:00,80.09,80.19,80.03,80.19,40500.0,41.5659,41.6178,41.5347,41.6178,40500.0
2007-07-09 15:30:00,80.2,80.2,80.09,80.15,36800.0,41.6229,41.6229,41.5659,41.597,36800.0
2007-07-09 15:35:00,80.12,80.14,80.04,80.12,34900.0,41.5814,41.5918,41.5399,41.5814,34900.0
2007-07-09 15:40:00,80.11,80.11,80.06,80.07,40500.0,41.5762,41.5762,41.5503,41.5555,40500.0
2007-07-09 15:45:00,80.07,80.08,80.03,80.03,57200.0,41.5555,41.5607,41.5347,41.5347,57200.0
2007-07-09 15:50:00,80.03,80.04,79.97,79.97,139900.0,41.5347,41.5399,41.5036,41.5036,139900.0
2007-07-09 15:55:00,79.97,80.0,79.95,79.95,177200.0,41.5036,41.5191,41.4932,41.4932,177200.0
2007-07-09 16:00:00,79.95,80.06,79.83,80.06,19900.0,41.4932,41.5503,41.4309,41.5503,19900.0
2007-07-09 16:05:00,80.09,80.24,80.04,80.24,31700.0,41.5659,41.6437,41.5399,41.6437,31700.0
2007-07-09 16:10:00,80.26,80.26,80.25,80.26,1200.0,41.6541,41.6541,41.6489,41.6541,1200.0
2007-07-10 09:30:00,79.66,79.66,79.23,79.23,27400.0,41.3427,41.3427,41.1195,41.1195,27400.0
2007-07-10 09:35:00,79.23,79.54,79.23,79.38,157400.0,41.1195,41.2804,41.1195,41.1974,157400.0
2007-07-10 09:40:00,79.35,79.43,79.23,79.32,61400.0,41.1818,41.2233,41.1195,41.1662,61400.0
2007-07-10 09:45:00,79.31,79.32,79.12,79.16,163400.0,41.161,41.1662,41.0624,41.0832,163400.0
2007-07-10 09:50:00,79.18,79.26,79.09,79.18,52600.0,41.0936,41.1351,41.0469,41.0936,52600.0
2007-07-10 09:55:00,79.15,79.33,79.11,79.28,154000.0,41.078,41.1714,41.0572,41.1455,154000.0
2007-07-10 10:00:00,79.3,79.38,79.2,79.33,156900.0,41.1559,41.1974,41.104,41.1714,156900.0
2007-07-10 10:05:00,79.33,79.38,79.22,79.37,30100.0,41.1714,41.1974,41.1143,41.1922,30100.0
2007-07-10 10:10:00,79.38,79.49,79.36,79.39,46500.0,41.1974,41.2545,41.187,41.2026,46500.0
2007-07-10 10:15:00,79.38,79.43,79.35,79.36,86600.0,41.1974,41.2233,41.1818,41.187,86600.0
2007-07-10 10:20:00,79.35,79.39,79.27,79.32,98600.0,41.1818,41.2026,41.1403,41.1662,98600.0
2007-07-10 10:25:00,79.32,79.32,79.2,79.23,69700.0,41.1662,41.1662,41.104,41.1195,69700.0
2007-07-10 10:30:00,79.23,79.25,79.15,79.21,160900.0,41.1195,41.1299,41.078,41.1091,160900.0
2007-07-10 10:35:00,79.21,79.3,79.18,79.26,89700.0,41.1091,41.1559,41.0936,41.1351,89700.0
2007-07-10 10:40:00,79.27,79.3,79.18,79.19,66400.0,41.1403,41.1559,41.0936,41.0988,66400.0
2007-07-10 10:45:00,79.16,79.17,78.94,78.96,177100.0,41.0832,41.0884,40.969,40.9794,177100.0
2007-07-10 10:50:00,78.97,79.17,78.97,79.1,63900.0,40.9846,41.0884,40.9846,41.0521,63900.0
2007-07-10 10:55:00,79.09,79.13,79.0,79.0,87700.0,41.0469,41.0676,41.0002,41.0002,87700.0
2007-07-10 11:00:00,79.0,79.19,79.0,79.05,26300.0,41.0002,41.0988,41.0002,41.0261,26300.0
2007-07-10 11:05:00,79.09,79.1,79.0,79.01,33000.0,41.0469,41.0521,41.0002,41.0053,33000.0
2007-07-10 11:10:00,79.0,79.03,78.92,78.96,61600.0,41.0002,41.0157,40.9586,40.9794,61600.0
2007-07-10 11:15:00,78.97,79.14,78.97,79.09,64300.0,40.9846,41.0728,40.9846,41.0469,64300.0
2007-07-10 11:20:00,79.13,79.19,79.06,79.07,86300.0,41.0676,41.0988,41.0313,41.0365,86300.0
2007-07-10 11:25:00,79.08,79.09,79.02,79.02,15900.0,41.0417,41.0469,41.0105,41.0105,15900.0
2007-07-10 11:30:00,79.0,79.11,79.0,79.03,25200.0,41.0002,41.0572,41.0002,41.0157,25200.0
2007-07-10 11:35:00,79.03,79.09,79.03,79.07,30800.0,41.0157,41.0469,41.0157,41.0365,30800.0
2007-07-10 11:40:00,79.09,79.09,79.05,79.08,66600.0,41.0469,41.0469,41.0261,41.0417,66600.0
2007-07-10 11:45:00,79.08,79.09,79.05,79.05,6000.0,41.0417,41.0469,41.0261,41.0261,6000.0
2007-07-10 11:50:00,79.03,79.08,79.02,79.04,40100.0,41.0157,41.0417,41.0105,41.0209,40100.0
2007-07-10 11:55:00,79.04,79.05,79.0,79.0,18400.0,41.0209,41.0261,41.0002,41.0002,18400.0
2007-07-10 12:00:00,79.01,79.12,79.01,79.02,25900.0,41.0053,41.0624,41.0053,41.0105,25900.0
2007-07-10 12:05:00,79.02,79.02,79.0,79.01,7500.0,41.0105,41.0105,41.0002,41.0053,7500.0
2007-07-10 12:10:00,79.01,79.01,78.85,78.88,38400.0,41.0053,41.0053,40.9223,40.9379,38400.0
2007-07-10 12:15:00,78.88,78.93,78.87,78.92,11000.0,40.9379,40.9638,40.9327,40.9586,11000.0
2007-07-10 12:20:00,78.9,78.95,78.87,78.87,59100.0,40.9483,40.9742,40.9327,40.9327,59100.0
2007-07-10 12:25:00,78.86,78.88,78.75,78.76,71200.0,40.9275,40.9379,40.8704,40.8756,71200.0
2007-07-10 12:30:00,78.76,78.85,78.73,78.85,26400.0,40.8756,40.9223,40.86,40.9223,26400.0
2007-07-10 12:35:00,78.83,79.02,78.83,79.0,13600.0,40.9119,41.0105,40.9119,41.0002,13600.0
2007-07-10 12:40:00,79.0,79.0,78.89,78.9,22400.0,41.0002,41.0002,40.9431,40.9483,22400.0
2007-07-10 12:45:00,78.9,78.91,78.8,78.91,18300.0,40.9483,40.9534,40.8964,40.9534,18300.0
2007-07-10 12:50:00,78.91,78.91,78.85,78.91,12700.0,40.9534,40.9534,40.9223,40.9534,12700.0
2007-07-10 12:55:00,78.91,78.91,78.8,78.85,21900.0,40.9534,40.9534,40.8964,40.9223,21900.0
2007-07-10 13:00:00,78.85,79.01,78.77,78.83,100300.0,40.9223,41.0053,40.8808,40.9119,100300.0
2007-07-10 13:05:00,78.83,78.83,78.68,78.69,61500.0,40.9119,40.9119,40.8341,40.8393,61500.0
2007-07-10 13:10:00,78.69,78.77,78.66,78.72,104200.0,40.8393,40.8808,40.8237,40.8548,104200.0
2007-07-10 13:15:00,78.74,78.77,78.67,78.72,36900.0,40.8652,40.8808,40.8289,40.8548,36900.0
2007-07-10 13:20:00,78.7,78.7,78.53,78.56,68100.0,40.8445,40.8445,40.7562,40.7718,68100.0
2007-07-10 13:25:00,78.56,78.62,78.48,78.48,54000.0,40.7718,40.8029,40.7303,40.7303,54000.0
2007-07-10 13:30:00,78.5,78.53,78.4,78.44,84600.0,40.7407,40.7562,40.6888,40.7095,84600.0
2007-07-10 13:35:00,78.45,78.54,78.43,78.51,66400.0,40.7147,40.7614,40.7043,40.7459,66400.0
2007-07-10 13:40:00,78.49,78.5,78.41,78.43,22100.0,40.7355,40.7407,40.694,40.7043,22100.0
2007-07-10 13:45:00,78.42,78.42,78.2,78.24,63500.0,40.6991,40.6991,40.585,40.6057,63500.0
2007-07-10 13:50:00,78.21,78.25,78.14,78.22,66000.0,40.5902,40.6109,40.5538,40.5953,66000.0
2007-07-10 13:55:00,78.21,78.41,78.19,78.37,113200.0,40.5902,40.694,40.5798,40.6732,113200.0
2007-07-10 14:00:00,78.36,78.44,78.27,78.42,216000.0,40.668,40.7095,40.6213,40.6991,216000.0
2007-07-10 14:05:00,78.43,78.49,78.32,78.39,63300.0,40.7043,40.7355,40.6472,40.6836,63300.0
2007-07-10 14:10:00,78.39,78.47,78.36,78.39,36900.0,40.6836,40.7251,40.668,40.6836,36900.0
2007-07-10 14:15:00,78.4,78.61,78.38,78.61,44900.0,40.6888,40.7978,40.6784,40.7978,44900.0
2007-07-10 14:20:00,78.6,78.78,78.6,78.77,131000.0,40.7926,40.886,40.7926,40.8808,131000.0
2007-07-10 14:25:00,78.78,78.79,78.65,78.71,70100.0,40.886,40.8912,40.8185,40.8496,70100.0
2007-07-10 14:30:00,78.68,78.72,78.66,78.72,23800.0,40.8341,40.8548,40.8237,40.8548,23800.0
2007-07-10 14:35:00,78.72,78.8,78.68,78.68,36000.0,40.8548,40.8964,40.8341,40.8341,36000.0
2007-07-10 14:40:00,78.68,78.74,78.63,78.67,55900.0,40.8341,40.8652,40.8081,40.8289,55900.0
2007-07-10 14:45:00,78.67,78.68,78.53,78.53,46400.0,40.8289,40.8341,40.7562,40.7562,46400.0
2007-07-10 14:50:00,78.51,78.58,78.46,78.53,113100.0,40.7459,40.7822,40.7199,40.7562,113100.0
2007-07-10 14:55:00,78.53,78.57,78.48,78.51,82000.0,40.7562,40.777,40.7303,40.7459,82000.0
2007-07-10 15:00:00,78.51,78.56,78.51,78.51,12500.0,40.7459,40.7718,40.7459,40.7459,12500.0
2007-07-10 15:05:00,78.51,78.53,78.35,78.53,72400.0,40.7459,40.7562,40.6628,40.7562,72400.0
2007-07-10 15:10:00,78.52,78.64,78.43,78.46,82500.0,40.751,40.8133,40.7043,40.7199,82500.0
2007-07-10 15:15:00,78.47,78.49,78.43,78.44,56000.0,40.7251,40.7355,40.7043,40.7095,56000.0
2007-07-10 15:20:00,78.44,78.52,78.44,78.48,49500.0,40.7095,40.751,40.7095,40.7303,49500.0
2007-07-10 15:25:00,78.47,78.5,78.4,78.48,65400.0,40.7251,40.7407,40.6888,40.7303,65400.0
2007-07-10 15:30:00,78.48,78.48,78.36,78.41,24900.0,40.7303,40.7303,40.668,40.694,24900.0
2007-07-10 15:35:00,78.44,78.44,78.36,78.36,34800.0,40.7095,40.7095,40.668,40.668,34800.0
2007-07-10 15:40:00,78.38,78.38,78.23,78.25,35500.0,40.6784,40.6784,40.6005,40.6109,35500.0
2007-07-10 15:45:00,78.23,78.25,78.17,78.23,129200.0,40.6005,40.6109,40.5694,40.6005,129200.0
2007-07-10 15:50:00,78.23,78.23,77.97,77.97,259000.0,40.6005,40.6005,40.4656,40.4656,259000.0
2007-07-10 15:55:00,77.97,77.97,77.66,77.95,256300.0,40.4656,40.4656,40.3047,40.4552,256300.0
2007-07-10 16:00:00,77.95,78.01,77.89,77.96,9300.0,40.4552,40.4864,40.4241,40.4604,9300.0
2007-07-10 16:05:00,77.93,77.93,77.9,77.91,10900.0,40.4448,40.4448,40.4293,40.4345,10900.0
2007-07-10 16:10:00,77.91,77.91,77.91,77.91,0.0,40.4345,40.4345,40.4345,40.4345,0.0
2007-07-11 09:30:00,77.8,77.89,77.43,77.45,447300.0,40.3774,40.4241,40.1853,40.1957,447300.0
2007-07-11 09:35:00,77.46,77.79,77.25,77.4,347000.0,40.2009,40.3722,40.0919,40.1698,347000.0
2007-07-11 09:40:00,77.39,77.55,77.21,77.24,168900.0,40.1646,40.2476,40.0712,40.0867,168900.0
2007-07-11 09:45:00,77.24,77.43,77.17,77.3,244900.0,40.0867,40.1853,40.0504,40.1179,244900.0
2007-07-11 09:50:00,77.3,77.4,77.09,77.1,152700.0,40.1179,40.1698,40.0089,40.0141,152700.0
2007-07-11 09:55:00,77.1,77.14,76.97,77.06,320000.0,40.0141,40.0348,39.9466,39.9933,320000.0
2007-07-11 10:00:00,77.05,77.13,76.97,76.97,314400.0,39.9881,40.0296,39.9466,39.9466,314400.0
2007-07-11 10:05:00,76.94,77.09,76.91,77.05,101100.0,39.931,40.0089,39.9155,39.9881,101100.0
2007-07-11 10:10:00,77.05,77.22,77.04,77.19,163700.0,39.9881,40.0764,39.9829,40.0608,163700.0
2007-07-11 10:15:00,77.17,77.39,77.16,77.31,137200.0,40.0504,40.1646,40.0452,40.1231,137200.0
2007-07-11 10:20:00,77.31,77.39,77.13,77.28,120000.0,40.1231,40.1646,40.0296,40.1075,120000.0
2007-07-11 10:25:00,77.25,77.58,77.24,77.49,322000.0,40.0919,40.2632,40.0867,40.2165,322000.0
2007-07-11 10:30:00,77.48,77.59,77.44,77.48,90800.0,40.2113,40.2684,40.1905,40.2113,90800.0
2007-07-11 10:35:00,77.47,77.61,77.47,77.55,210200.0,40.2061,40.2788,40.2061,40.2476,210200.0
2007-07-11 10:40:00,77.55,77.56,77.26,77.32,257600.0,40.2476,40.2528,40.0971,40.1283,257600.0
2007-07-11 10:45:00,77.3,77.3,77.18,77.19,95000.0,40.1179,40.1179,40.0556,40.0608,95000.0
2007-07-11 10:50:00,77.19,77.38,77.19,77.37,102700.0,40.0608,40.1594,40.0608,40.1542,102700.0
2007-07-11 10:55:00,77.4,77.47,77.28,77.39,86500.0,40.1698,40.2061,40.1075,40.1646,86500.0
2007-07-11 11:00:00,77.39,77.45,77.37,77.45,125100.0,40.1646,40.1957,40.1542,40.1957,125100.0
2007-07-11 11:05:00,77.43,77.54,77.4,77.52,83600.0,40.1853,40.2424,40.1698,40.2321,83600.0
2007-07-11 11:10:00,77.53,77.53,77.39,77.43,101300.0,40.2372,40.2372,40.1646,40.1853,101300.0
2007-07-11 11:15:00,77.45,77.55,77.43,77.55,39600.0,40.1957,40.2476,40.1853,40.2476,39600.0
2007-07-11 11:20:00,77.55,77.64,77.47,77.64,435700.0,40.2476,40.2943,40.2061,40.2943,435700.0
2007-07-11 11:25:00,77.64,77.67,77.61,77.64,29700.0,40.2943,40.3099,40.2788,40.2943,29700.0
2007-07-11 11:30:00,77.64,77.66,77.6,77.6,70300.0,40.2943,40.3047,40.2736,40.2736,70300.0
2007-07-11 11:35:00,77.6,77.66,77.6,77.64,21400.0,40.2736,40.3047,40.2736,40.2943,21400.0
2007-07-11 11:40:00,77.65,77.67,77.63,77.65,44500.0,40.2995,40.3099,40.2891,40.2995,44500.0
2007-07-11 11:45:00,77.64,77.65,77.62,77.62,38100.0,40.2943,40.2995,40.284,40.284,38100.0
2007-07-11 11:50:00,77.64,77.64,77.59,77.6,64000.0,40.2943,40.2943,40.2684,40.2736,64000.0
2007-07-11 11:55:00,77.6,77.67,77.6,77.67,54300.0,40.2736,40.3099,40.2736,40.3099,54300.0
2007-07-11 12:00:00,77.67,77.74,77.65,77.73,56800.0,40.3099,40.3462,40.2995,40.341,56800.0
2007-07-11 12:05:00,77.75,77.78,77.7,77.76,73500.0,40.3514,40.367,40.3255,40.3566,73500.0
2007-07-11 12:10:00,77.73,77.79,77.73,77.75,57900.0,40.341,40.3722,40.341,40.3514,57900.0
2007-07-11 12:15:00,77.75,77.77,77.62,77.62,77500.0,40.3514,40.3618,40.284,40.284,77500.0
2007-07-11 12:20:00,77.61,77.65,77.52,77.65,24500.0,40.2788,40.2995,40.2321,40.2995,24500.0
2007-07-11 12:25:00,77.64,77.66,77.63,77.65,6700.0,40.2943,40.3047,40.2891,40.2995,6700.0
2007-07-11 12:30:00,77.65,77.65,77.6,77.62,49200.0,40.2995,40.2995,40.2736,40.284,49200.0
2007-07-11 12:35:00,77.6,77.65,77.6,77.62,11600.0,40.2736,40.2995,40.2736,40.284,11600.0
2007-07-11 12:40:00,77.63,77.63,77.53,77.53,12400.0,40.2891,40.2891,40.2372,40.2372,12400.0
2007-07-11 12:45:00,77.53,77.6,77.48,77.48,33500.0,40.2372,40.2736,40.2113,40.2113,33500.0
2007-07-11 12:50:00,77.5,77.5,77.46,77.46,24300.0,40.2217,40.2217,40.2009,40.2009,24300.0
2007-07-11 12:55:00,77.47,77.53,77.47,77.5,27500.0,40.2061,40.2372,40.2061,40.2217,27500.0
2007-07-11 13:00:00,77.51,77.55,77.51,77.54,22900.0,40.2269,40.2476,40.2269,40.2424,22900.0
2007-07-11 13:05:00,77.53,77.54,77.52,77.53,4800.0,40.2372,40.2424,40.2321,40.2372,4800.0
2007-07-11 13:10:00,77.53,77.58,77.49,77.58,34400.0,40.2372,40.2632,40.2165,40.2632,34400.0
2007-07-11 13:15:00,77.58,77.59,77.57,77.57,6900.0,40.2632,40.2684,40.258,40.258,6900.0
2007-07-11 13:20:00,77.57,77.59,77.49,77.49,23400.0,40.258,40.2684,40.2165,40.2165,23400.0
2007-07-11 13:25:00,77.51,77.6,77.48,77.58,25200.0,40.2269,40.2736,40.2113,40.2632,25200.0
2007-07-11 13:30:00,77.58,77.62,77.58,77.61,15700.0,40.2632,40.284,40.2632,40.2788,15700.0
2007-07-11 13:35:00,77.6,77.71,77.46,77.7,109200.0,40.2736,40.3307,40.2009,40.3255,109200.0
2007-07-11 13:40:00,77.7,77.7,77.59,77.64,31900.0,40.3255,40.3255,40.2684,40.2943,31900.0
2007-07-11 13:45:00,77.64,77.7,77.64,77.69,36900.0,40.2943,40.3255,40.2943,40.3203,36900.0
2007-07-11 13:50:00,77.7,77.7,77.64,77.64,26100.0,40.3255,40.3255,40.2943,40.2943,26100.0
2007-07-11 13:55:00,77.64,77.64,77.38,77.41,165700.0,40.2943,40.2943,40.1594,40.175,165700.0
2007-07-11 14:00:00,77.39,77.5,77.39,77.48,38000.0,40.1646,40.2217,40.1646,40.2113,38000.0
2007-07-11 14:05:00,77.48,77.5,77.39,77.49,10900.0,40.2113,40.2217,40.1646,40.2165,10900.0
2007-07-11 14:10:00,77.46,77.46,77.38,77.43,84600.0,40.2009,40.2009,40.1594,40.1853,84600.0
2007-07-11 14:15:00,77.43,77.51,77.42,77.51,17500.0,40.1853,40.2269,40.1802,40.2269,17500.0
2007-07-11 14:20:00,77.52,77.52,77.48,77.48,11600.0,40.2321,40.2321,40.2113,40.2113,11600.0
2007-07-11 14:25:00,77.49,77.55,77.4,77.52,59800.0,40.2165,40.2476,40.1698,40.2321,59800.0
2007-07-11 14:30:00,77.53,77.55,77.41,77.55,49300.0,40.2372,40.2476,40.175,40.2476,49300.0
2007-07-11 14:35:00,77.54,77.61,77.53,77.53,11200.0,40.2424,40.2788,40.2372,40.2372,11200.0
2007-07-11 14:40:00,77.54,77.6,77.45,77.55,41300.0,40.2424,40.2736,40.1957,40.2476,41300.0
2007-07-11 14:45:00,77.52,77.55,77.45,77.49,22100.0,40.2321,40.2476,40.1957,40.2165,22100.0
2007-07-11 14:50:00,77.47,77.54,77.32,77.32,32200.0,40.2061,40.2424,40.1283,40.1283,32200.0
2007-07-11 14:55:00,77.34,77.52,77.3,77.49,30400.0,40.1386,40.2321,40.1179,40.2165,30400.0
2007-07-11 15:00:00,77.48,77.48,77.36,77.45,35400.0,40.2113,40.2113,40.149,40.1957,35400.0
2007-07-11 15:05:00,77.47,77.58,77.47,77.56,26900.0,40.2061,40.2632,40.2061,40.2528,26900.0
2007-07-11 15:10:00,77.55,77.56,77.48,77.48,26200.0,40.2476,40.2528,40.2113,40.2113,26200.0
2007-07-11 15:15:00,77.5,77.6,77.48,77.6,54100.0,40.2217,40.2736,40.2113,40.2736,54100.0
2007-07-11 15:20:00,77.59,77.65,77.56,77.63,20500.0,40.2684,40.2995,40.2528,40.2891,20500.0
2007-07-11 15:25:00,77.63,77.74,77.63,77.7,62500.0,40.2891,40.3462,40.2891,40.3255,62500.0
2007-07-11 15:30:00,77.71,77.71,77.57,77.63,29200.0,40.3307,40.3307,40.258,40.2891,29200.0
2007-07-11 15:35:00,77.63,77.67,77.53,77.67,26100.0,40.2891,40.3099,40.2372,40.3099,26100.0
2007-07-11 15:40:00,77.66,77.71,77.59,77.66,71900.0,40.3047,40.3307,40.2684,40.3047,71900.0
2007-07-11 15:45:00,77.65,77.65,77.55,77.61,124200.0,40.2995,40.2995,40.2476,40.2788,124200.0
2007-07-11 15:50:00,77.61,77.66,77.57,77.66,82600.0,40.2788,40.3047,40.258,40.3047,82600.0
2007-07-11 15:55:00,77.66,77.69,77.63,77.69,107900.0,40.3047,40.3203,40.2891,40.3203,107900.0
2007-07-11 16:00:00,77.69,77.76,77.68,77.75,13300.0,40.3203,40.3566,40.3151,40.3514,13300.0
2007-07-11 16:05:00,77.8,77.89,77.8,77.89,8600.0,40.3774,40.4241,40.3774,40.4241,8600.0
2007-07-11 16:10:00,77.89,77.92,77.85,77.85,16500.0,40.4241,40.4396,40.4033,40.4033,16500.0
2007-07-12 09:30:00,77.94,77.95,77.76,77.85,36100.0,40.45,40.4552,40.3566,40.4033,36100.0
2007-07-12 09:35:00,77.86,77.95,77.73,77.75,133500.0,40.4085,40.4552,40.341,40.3514,133500.0
2007-07-12 09:40:00,77.76,78.05,77.76,77.99,47700.0,40.3566,40.5071,40.3566,40.476,47700.0
2007-07-12 09:45:00,77.98,78.22,77.98,78.21,168500.0,40.4708,40.5953,40.4708,40.5902,168500.0
2007-07-12 09:50:00,78.2,78.28,78.12,78.15,95400.0,40.585,40.6265,40.5434,40.559,95400.0
2007-07-12 09:55:00,78.13,78.23,78.13,78.15,84500.0,40.5486,40.6005,40.5486,40.559,84500.0
2007-07-12 10:00:00,78.14,78.15,78.07,78.07,47200.0,40.5538,40.559,40.5175,40.5175,47200.0
2007-07-12 10:05:00,78.03,78.06,77.99,77.99,26000.0,40.4967,40.5123,40.476,40.476,26000.0
2007-07-12 10:10:00,78.0,78.04,77.96,77.99,138200.0,40.4812,40.5019,40.4604,40.476,138200.0
2007-07-12 10:15:00,77.99,78.13,77.99,78.07,129000.0,40.476,40.5486,40.476,40.5175,129000.0
2007-07-12 10:20:00,78.08,78.09,77.91,77.93,28800.0,40.5227,40.5279,40.4345,40.4448,28800.0
2007-07-12 10:25:00,77.94,78.16,77.93,78.13,41300.0,40.45,40.5642,40.4448,40.5486,41300.0
2007-07-12 10:30:00,78.12,78.19,78.01,78.05,30300.0,40.5434,40.5798,40.4864,40.5071,30300.0
2007-07-12 10:35:00,78.08,78.2,78.04,78.13,48600.0,40.5227,40.585,40.5019,40.5486,48600.0
2007-07-12 10:40:00,78.13,78.18,78.13,78.18,47600.0,40.5486,40.5746,40.5486,40.5746,47600.0
2007-07-12 10:45:00,78.21,78.32,78.21,78.31,23300.0,40.5902,40.6472,40.5902,40.6421,23300.0
2007-07-12 10:50:00,78.33,78.42,78.33,78.41,37200.0,40.6524,40.6991,40.6524,40.694,37200.0
2007-07-12 10:55:00,78.41,78.42,78.3,78.33,51500.0,40.694,40.6991,40.6369,40.6524,51500.0
2007-07-12 11:00:00,78.35,78.35,78.29,78.29,78000.0,40.6628,40.6628,40.6317,40.6317,78000.0
2007-07-12 11:05:00,78.27,78.31,78.26,78.31,14500.0,40.6213,40.6421,40.6161,40.6421,14500.0
2007-07-12 11:10:00,78.31,78.31,78.21,78.22,23500.0,40.6421,40.6421,40.5902,40.5953,23500.0
2007-07-12 11:15:00,78.22,78.32,78.16,78.19,52600.0,40.5953,40.6472,40.5642,40.5798,52600.0
2007-07-12 11:20:00,78.18,78.22,78.05,78.16,37600.0,40.5746,40.5953,40.5071,40.5642,37600.0
2007-07-12 11:25:00,78.16,78.26,78.15,78.15,34500.0,40.5642,40.6161,40.559,40.559,34500.0
2007-07-12 11:30:00,78.18,78.34,78.14,78.3,53100.0,40.5746,40.6576,40.5538,40.6369,53100.0
2007-07-12 11:35:00,78.3,78.4,78.25,78.37,26900.0,40.6369,40.6888,40.6109,40.6732,26900.0
2007-07-12 11:40:00,78.39,78.4,78.33,78.33,7800.0,40.6836,40.6888,40.6524,40.6524,7800.0
2007-07-12 11:45:00,78.34,78.38,78.2,78.36,47300.0,40.6576,40.6784,40.585,40.668,47300.0
2007-07-12 11:50:00,78.36,78.4,78.33,78.37,63600.0,40.668,40.6888,40.6524,40.6732,63600.0
2007-07-12 11:55:00,78.37,78.37,78.33,78.33,2500.0,40.6732,40.6732,40.6524,40.6524,2500.0
2007-07-12 12:00:00,78.34,78.4,78.3,78.36,37300.0,40.6576,40.6888,40.6369,40.668,37300.0
2007-07-12 12:05:00,78.36,78.38,78.33,78.37,13800.0,40.668,40.6784,40.6524,40.6732,13800.0
2007-07-12 12:10:00,78.36,78.51,78.36,78.48,18700.0,40.668,40.7459,40.668,40.7303,18700.0
2007-07-12 12:15:00,78.5,78.5,78.46,78.47,56500.0,40.7407,40.7407,40.7199,40.7251,56500.0
2007-07-12 12:20:00,78.47,78.55,78.47,78.55,67000.0,40.7251,40.7666,40.7251,40.7666,67000.0
2007-07-12 12:25:00,78.53,78.53,78.49,78.51,10100.0,40.7562,40.7562,40.7355,40.7459,10100.0
2007-07-12 12:30:00,78.5,78.5,78.36,78.5,51800.0,40.7407,40.7407,40.668,40.7407,51800.0
2007-07-12 12:35:00,78.45,78.45,78.39,78.4,20800.0,40.7147,40.7147,40.6836,40.6888,20800.0
2007-07-12 12:40:00,78.4,78.4,78.3,78.3,23300.0,40.6888,40.6888,40.6369,40.6369,23300.0
2007-07-12 12:45:00,78.28,78.39,78.28,78.35,25700.0,40.6265,40.6836,40.6265,40.6628,25700.0
2007-07-12 12:50:00,78.35,78.38,78.27,78.28,18900.0,40.6628,40.6784,40.6213,40.6265,18900.0
2007-07-12 12:55:00,78.27,78.27,78.15,78.17,61600.0,40.6213,40.6213,40.559,40.5694,61600.0
2007-07-12 13:00:00,78.19,78.26,78.19,78.22,43200.0,40.5798,40.6161,40.5798,40.5953,43200.0
2007-07-12 13:05:00,78.2,78.25,78.19,78.22,23600.0,40.585,40.6109,40.5798,40.5953,23600.0
2007-07-12 13:10:00,78.22,78.25,78.21,78.24,1800.0,40.5953,40.6109,40.5902,40.6057,1800.0
2007-07-12 13:15:00,78.24,78.24,78.17,78.17,74000.0,40.6057,40.6057,40.5694,40.5694,74000.0
2007-07-12 13:20:00,78.18,78.18,78.12,78.14,4500.0,40.5746,40.5746,40.5434,40.5538,4500.0
2007-07-12 13:25:00,78.12,78.16,78.1,78.1,54200.0,40.5434,40.5642,40.5331,40.5331,54200.0
2007-07-12 13:30:00,78.09,78.15,78.07,78.15,12000.0,40.5279,40.559,40.5175,40.559,12000.0
2007-07-12 13:35:00,78.15,78.16,78.12,78.16,32900.0,40.559,40.5642,40.5434,40.5642,32900.0
2007-07-12 13:40:00,78.15,78.3,78.15,78.16,25700.0,40.559,40.6369,40.559,40.5642,25700.0
2007-07-12 13:45:00,78.15,78.16,78.13,78.13,5700.0,40.559,40.5642,40.5486,40.5486,5700.0
2007-07-12 13:50:00,78.16,78.2,78.13,78.18,23100.0,40.5642,40.585,40.5486,40.5746,23100.0
2007-07-12 13:55:00,78.19,78.2,78.16,78.16,8100.0,40.5798,40.585,40.5642,40.5642,8100.0
2007-07-12 14:00:00,78.16,78.19,78.13,78.13,5400.0,40.5642,40.5798,40.5486,40.5486,5400.0
2007-07-12 14:05:00,78.12,78.15,78.11,78.14,3200.0,40.5434,40.559,40.5383,40.5538,3200.0
2007-07-12 14:10:00,78.16,78.18,78.09,78.09,25000.0,40.5642,40.5746,40.5279,40.5279,25000.0
2007-07-12 14:15:00,78.07,78.08,77.91,77.94,236900.0,40.5175,40.5227,40.4345,40.45,236900.0
2007-07-12 14:20:00,77.94,77.95,77.9,77.94,31000.0,40.45,40.4552,40.4293,40.45,31000.0
2007-07-12 14:25:00,77.92,78.02,77.92,78.02,11100.0,40.4396,40.4915,40.4396,40.4915,11100.0
2007-07-12 14:30:00,78.02,78.03,78.0,78.0,29900.0,40.4915,40.4967,40.4812,40.4812,29900.0
2007-07-12 14:35:00,78.0,78.02,77.91,78.0,38400.0,40.4812,40.4915,40.4345,40.4812,38400.0
2007-07-12 14:40:00,78.02,78.23,78.02,78.13,8400.0,40.4915,40.6005,40.4915,40.5486,8400.0
2007-07-12 14:45:00,78.12,78.12,77.99,78.07,52100.0,40.5434,40.5434,40.476,40.5175,52100.0
2007-07-12 14:50:00,78.08,78.1,78.08,78.08,40200.0,40.5227,40.5331,40.5227,40.5227,40200.0
2007-07-12 14:55:00,78.09,78.14,78.08,78.13,7600.0,40.5279,40.5538,40.5227,40.5486,7600.0
2007-07-12 15:00:00,78.11,78.12,78.09,78.1,8100.0,40.5383,40.5434,40.5279,40.5331,8100.0
2007-07-12 15:05:00,78.09,78.13,78.05,78.13,10200.0,40.5279,40.5486,40.5071,40.5486,10200.0
2007-07-12 15:10:00,78.13,78.22,78.12,78.2,48500.0,40.5486,40.5953,40.5434,40.585,48500.0
2007-07-12 15:15:00,78.17,78.25,78.12,78.18,38800.0,40.5694,40.6109,40.5434,40.5746,38800.0
2007-07-12 15:20:00,78.19,78.43,78.19,78.43,118600.0,40.5798,40.7043,40.5798,40.7043,118600.0
2007-07-12 15:25:00,78.4,78.48,78.38,78.45,207500.0,40.6888,40.7303,40.6784,40.7147,207500.0
2007-07-12 15:30:00,78.45,78.55,78.45,78.53,75000.0,40.7147,40.7666,40.7147,40.7562,75000.0
2007-07-12 15:35:00,78.55,78.75,78.55,78.73,110700.0,40.7666,40.8704,40.7666,40.86,110700.0
2007-07-12 15:40:00,78.72,78.82,78.62,78.66,74800.0,40.8548,40.9067,40.8029,40.8237,74800.0
2007-07-12 15:45:00,78.66,78.73,78.62,78.64,64800.0,40.8237,40.86,40.8029,40.8133,64800.0
2007-07-12 15:50:00,78.65,78.78,78.64,78.75,152200.0,40.8185,40.886,40.8133,40.8704,152200.0
2007-07-12 15:55:00,78.74,78.87,78.71,78.87,123200.0,40.8652,40.9327,40.8496,40.9327,123200.0
2007-07-12 16:00:00,78.77,78.94,78.75,78.92,45200.0,40.8808,40.969,40.8704,40.9586,45200.0
2007-07-12 16:05:00,78.65,78.65,78.65,78.65,100.0,40.8185,40.8185,40.8185,40.8185,100.0
2007-07-12 16:10:00,78.65,78.65,78.65,78.65,0.0,40.8185,40.8185,40.8185,40.8185,0.0
2007-07-13 09:30:00,78.95,78.95,78.7,78.7,22000.0,40.9742,40.9742,40.8445,40.8445,22000.0
2007-07-13 09:35:00,78.7,78.82,78.55,78.81,19700.0,40.8445,40.9067,40.7666,40.9015,19700.0
2007-07-13 09:40:00,78.81,78.93,78.7,78.91,50500.0,40.9015,40.9638,40.8445,40.9534,50500.0
2007-07-13 09:45:00,78.9,79.02,78.89,78.91,37700.0,40.9483,41.0105,40.9431,40.9534,37700.0
2007-07-13 09:50:00,78.94,78.97,78.88,78.88,92200.0,40.969,40.9846,40.9379,40.9379,92200.0
2007-07-13 09:55:00,78.88,78.88,78.66,78.81,42800.0,40.9379,40.9379,40.8237,40.9015,42800.0
2007-07-13 10:00:00,78.81,78.87,78.65,78.68,111700.0,40.9015,40.9327,40.8185,40.8341,111700.0
2007-07-13 10:05:00,78.69,78.72,78.54,78.58,80100.0,40.8393,40.8548,40.7614,40.7822,80100.0
2007-07-13 10:10:00,78.61,78.69,78.59,78.63,22200.0,40.7978,40.8393,40.7874,40.8081,22200.0
2007-07-13 10:15:00,78.64,78.68,78.6,78.61,25500.0,40.8133,40.8341,40.7926,40.7978,25500.0
2007-07-13 10:20:00,78.6,78.69,78.57,78.63,37800.0,40.7926,40.8393,40.777,40.8081,37800.0
2007-07-13 10:25:00,78.66,78.69,78.64,78.67,33800.0,40.8237,40.8393,40.8133,40.8289,33800.0
2007-07-13 10:30:00,78.67,78.69,78.65,78.68,28100.0,40.8289,40.8393,40.8185,40.8341,28100.0
2007-07-13 10:35:00,78.67,78.69,78.62,78.62,110000.0,40.8289,40.8393,40.8029,40.8029,110000.0
2007-07-13 10:40:00,78.62,78.7,78.6,78.7,92400.0,40.8029,40.8445,40.7926,40.8445,92400.0
2007-07-13 10:45:00,78.7,79.0,78.7,78.88,103600.0,40.8445,41.0002,40.8445,40.9379,103600.0
2007-07-13 10:50:00,78.9,79.01,78.88,78.98,33300.0,40.9483,41.0053,40.9379,40.9898,33300.0
2007-07-13 10:55:00,78.97,78.98,78.81,78.97,40400.0,40.9846,40.9898,40.9015,40.9846,40400.0
2007-07-13 11:00:00,78.97,79.03,78.94,78.99,31500.0,40.9846,41.0157,40.969,40.995,31500.0
2007-07-13 11:05:00,78.98,79.07,78.98,79.05,12100.0,40.9898,41.0365,40.9898,41.0261,12100.0
2007-07-13 11:10:00,79.06,79.09,78.95,78.96,21400.0,41.0313,41.0469,40.9742,40.9794,21400.0
2007-07-13 11:15:00,78.98,78.98,78.93,78.96,28200.0,40.9898,40.9898,40.9638,40.9794,28200.0
2007-07-13 11:20:00,78.95,79.05,78.95,79.03,35000.0,40.9742,41.0261,40.9742,41.0157,35000.0
2007-07-13 11:25:00,79.03,79.05,79.01,79.03,10000.0,41.0157,41.0261,41.0053,41.0157,10000.0
2007-07-13 11:30:00,79.04,79.04,78.93,78.93,20200.0,41.0209,41.0209,40.9638,40.9638,20200.0
2007-07-13 11:35:00,78.93,79.0,78.91,78.93,26100.0,40.9638,41.0002,40.9534,40.9638,26100.0
2007-07-13 11:40:00,78.93,78.96,78.93,78.94,24000.0,40.9638,40.9794,40.9638,40.969,24000.0
2007-07-13 11:45:00,78.96,78.98,78.95,78.96,11700.0,40.9794,40.9898,40.9742,40.9794,11700.0
2007-07-13 11:50:00,78.96,78.98,78.94,78.98,4800.0,40.9794,40.9898,40.969,40.9898,4800.0
2007-07-13 11:55:00,78.97,78.97,78.82,78.82,39800.0,40.9846,40.9846,40.9067,40.9067,39800.0
2007-07-13 12:00:00,78.83,78.93,78.8,78.93,42200.0,40.9119,40.9638,40.8964,40.9638,42200.0
2007-07-13 12:05:00,78.92,78.96,78.9,78.94,24000.0,40.9586,40.9794,40.9483,40.969,24000.0
2007-07-13 12:10:00,78.93,78.97,78.89,78.97,19900.0,40.9638,40.9846,40.9431,40.9846,19900.0
2007-07-13 12:15:00,78.97,78.97,78.94,78.95,6200.0,40.9846,40.9846,40.969,40.9742,6200.0
2007-07-13 12:20:00,78.95,79.0,78.9,78.95,28200.0,40.9742,41.0002,40.9483,40.9742,28200.0
2007-07-13 12:25:00,78.96,78.98,78.96,78.98,200.0,40.9794,40.9898,40.9794,40.9898,200.0
2007-07-13 12:30:00,78.99,78.99,78.95,78.95,12400.0,40.995,40.995,40.9742,40.9742,12400.0
2007-07-13 12:35:00,79.0,79.0,78.94,78.95,9500.0,41.0002,41.0002,40.969,40.9742,9500.0
2007-07-13 12:40:00,79.0,79.0,78.97,78.97,10800.0,41.0002,41.0002,40.9846,40.9846,10800.0
2007-07-13 12:45:00,78.96,78.98,78.95,78.96,13800.0,40.9794,40.9898,40.9742,40.9794,13800.0
2007-07-13 12:50:00,78.96,79.0,78.95,79.0,17000.0,40.9794,41.0002,40.9742,41.0002,17000.0
2007-07-13 12:55:00,79.0,79.0,78.97,78.97,169300.0,41.0002,41.0002,40.9846,40.9846,169300.0
2007-07-13 13:00:00,78.96,78.96,78.92,78.93,42500.0,40.9794,40.9794,40.9586,40.9638,42500.0
2007-07-13 13:05:00,78.92,79.0,78.91,79.0,23200.0,40.9586,41.0002,40.9534,41.0002,23200.0
2007-07-13 13:10:00,78.99,78.99,78.94,78.95,3100.0,40.995,40.995,40.969,40.9742,3100.0
2007-07-13 13:15:00,78.95,78.98,78.94,78.97,4500.0,40.9742,40.9898,40.969,40.9846,4500.0
2007-07-13 13:20:00,78.97,79.0,78.97,79.0,19600.0,40.9846,41.0002,40.9846,41.0002,19600.0
2007-07-13 13:25:00,79.0,79.02,78.99,79.02,19300.0,41.0002,41.0105,40.995,41.0105,19300.0
2007-07-13 13:30:00,79.01,79.08,79.01,79.05,16900.0,41.0053,41.0417,41.0053,41.0261,16900.0
2007-07-13 13:35:00,79.06,79.13,79.01,79.13,56000.0,41.0313,41.0676,41.0053,41.0676,56000.0
2007-07-13 13:40:00,79.14,79.15,79.06,79.06,58700.0,41.0728,41.078,41.0313,41.0313,58700.0
2007-07-13 13:45:00,79.06,79.09,79.06,79.09,8600.0,41.0313,41.0469,41.0313,41.0469,8600.0
2007-07-13 13:50:00,79.11,79.14,79.08,79.08,27300.0,41.0572,41.0728,41.0417,41.0417,27300.0
2007-07-13 13:55:00,79.1,79.13,79.1,79.12,4000.0,41.0521,41.0676,41.0521,41.0624,4000.0
2007-07-13 14:00:00,79.12,79.12,79.09,79.1,5900.0,41.0624,41.0624,41.0469,41.0521,5900.0
2007-07-13 14:05:00,79.12,79.21,79.12,79.2,7400.0,41.0624,41.1091,41.0624,41.104,7400.0
2007-07-13 14:10:00,79.22,79.35,79.22,79.31,37100.0,41.1143,41.1818,41.1143,41.161,37100.0
2007-07-13 14:15:00,79.31,79.31,79.21,79.23,38200.0,41.161,41.161,41.1091,41.1195,38200.0
2007-07-13 14:20:00,79.23,79.3,79.23,79.3,21900.0,41.1195,41.1559,41.1195,41.1559,21900.0
2007-07-13 14:25:00,79.3,79.3,79.2,79.22,15600.0,41.1559,41.1559,41.104,41.1143,15600.0
2007-07-13 14:30:00,79.24,79.35,79.23,79.34,81300.0,41.1247,41.1818,41.1195,41.1766,81300.0
2007-07-13 14:35:00,79.34,79.48,79.34,79.38,41000.0,41.1766,41.2493,41.1766,41.1974,41000.0
2007-07-13 14:40:00,79.39,79.57,79.39,79.56,20300.0,41.2026,41.296,41.2026,41.2908,20300.0
2007-07-13 14:45:00,79.56,79.59,79.48,79.58,21500.0,41.2908,41.3064,41.2493,41.3012,21500.0
2007-07-13 14:50:00,79.58,79.82,79.58,79.79,47100.0,41.3012,41.4257,41.3012,41.4102,47100.0
2007-07-13 14:55:00,79.78,79.78,79.69,79.74,40200.0,41.405,41.405,41.3583,41.3842,40200.0
2007-07-13 15:00:00,79.71,79.72,79.63,79.64,53000.0,41.3686,41.3738,41.3271,41.3323,53000.0
2007-07-13 15:05:00,79.64,79.66,79.59,79.63,37000.0,41.3323,41.3427,41.3064,41.3271,37000.0
2007-07-13 15:10:00,79.63,79.63,79.51,79.52,20200.0,41.3271,41.3271,41.2648,41.27,20200.0
2007-07-13 15:15:00,79.53,79.58,79.51,79.56,11600.0,41.2752,41.3012,41.2648,41.2908,11600.0
2007-07-13 15:20:00,79.57,79.63,79.57,79.63,10700.0,41.296,41.3271,41.296,41.3271,10700.0
2007-07-13 15:25:00,79.63,79.67,79.63,79.67,27800.0,41.3271,41.3479,41.3271,41.3479,27800.0
2007-07-13 15:30:00,79.67,79.7,79.67,79.68,35100.0,41.3479,41.3634,41.3479,41.3531,35100.0
2007-07-13 15:35:00,79.67,79.68,79.65,79.67,25800.0,41.3479,41.3531,41.3375,41.3479,25800.0
2007-07-13 15:40:00,79.68,79.72,79.66,79.71,41300.0,41.3531,41.3738,41.3427,41.3686,41300.0
2007-07-13 15:45:00,79.71,79.72,79.6,79.69,76500.0,41.3686,41.3738,41.3115,41.3583,76500.0
2007-07-13 15:50:00,79.69,79.73,79.66,79.73,77500.0,41.3583,41.379,41.3427,41.379,77500.0
2007-07-13 15:55:00,79.73,79.74,79.62,79.64,192500.0,41.379,41.3842,41.3219,41.3323,192500.0
2007-07-13 16:00:00,79.65,79.65,79.6,79.6,1600.0,41.3375,41.3375,41.3115,41.3115,1600.0
2007-07-13 16:05:00,79.6,79.6,79.55,79.55,1000.0,41.3115,41.3115,41.2856,41.2856,1000.0
2007-07-13 16:10:00,79.55,79.55,79.55,79.55,0.0,41.2856,41.2856,41.2856,41.2856,0.0
2007-07-16 09:30:00,79.78,79.84,79.75,79.84,14500.0,41.405,41.4361,41.3894,41.4361,14500.0
2007-07-16 09:35:00,79.86,79.9,79.7,79.79,87900.0,41.4465,41.4672,41.3634,41.4102,87900.0
2007-07-16 09:40:00,79.81,80.1,79.81,80.1,97400.0,41.4205,41.571,41.4205,41.571,97400.0
2007-07-16 09:45:00,80.1,80.2,80.1,80.17,518000.0,41.571,41.6229,41.571,41.6074,518000.0
2007-07-16 09:50:00,80.18,80.21,80.0,80.0,147200.0,41.6126,41.6281,41.5191,41.5191,147200.0
2007-07-16 09:55:00,80.0,80.16,79.99,80.08,54800.0,41.5191,41.6022,41.514,41.5607,54800.0
2007-07-16 10:00:00,80.08,80.16,80.05,80.1,110200.0,41.5607,41.6022,41.5451,41.571,110200.0
2007-07-16 10:05:00,80.1,80.13,80.05,80.09,31200.0,41.571,41.5866,41.5451,41.5659,31200.0
2007-07-16 10:10:00,80.09,80.12,80.05,80.1,42100.0,41.5659,41.5814,41.5451,41.571,42100.0
2007-07-16 10:15:00,80.1,80.19,80.1,80.14,32200.0,41.571,41.6178,41.571,41.5918,32200.0
2007-07-16 10:20:00,80.14,80.16,80.11,80.12,43100.0,41.5918,41.6022,41.5762,41.5814,43100.0
2007-07-16 10:25:00,80.12,80.22,80.12,80.2,17300.0,41.5814,41.6333,41.5814,41.6229,17300.0
2007-07-16 10:30:00,80.19,80.22,80.16,80.2,50500.0,41.6178,41.6333,41.6022,41.6229,50500.0
2007-07-16 10:35:00,80.2,80.23,80.17,80.23,38300.0,41.6229,41.6385,41.6074,41.6385,38300.0
2007-07-16 10:40:00,80.24,80.31,80.22,80.25,25700.0,41.6437,41.68,41.6333,41.6489,25700.0
2007-07-16 10:45:00,80.24,80.25,80.1,80.17,258400.0,41.6437,41.6489,41.571,41.6074,258400.0
2007-07-16 10:50:00,80.18,80.2,80.14,80.19,127300.0,41.6126,41.6229,41.5918,41.6178,127300.0
2007-07-16 10:55:00,80.19,80.27,80.19,80.23,91800.0,41.6178,41.6593,41.6178,41.6385,91800.0
2007-07-16 11:00:00,80.22,80.23,80.13,80.23,92400.0,41.6333,41.6385,41.5866,41.6385,92400.0
2007-07-16 11:05:00,80.23,80.28,80.21,80.25,27300.0,41.6385,41.6645,41.6281,41.6489,27300.0
2007-07-16 11:10:00,80.25,80.29,80.2,80.26,32700.0,41.6489,41.6697,41.6229,41.6541,32700.0
2007-07-16 11:15:00,80.26,80.47,80.26,80.37,37800.0,41.6541,41.7631,41.6541,41.7112,37800.0
2007-07-16 11:20:00,80.37,80.52,80.37,80.48,123300.0,41.7112,41.789,41.7112,41.7683,123300.0
2007-07-16 11:25:00,80.48,80.48,80.43,80.44,30900.0,41.7683,41.7683,41.7423,41.7475,30900.0
2007-07-16 11:30:00,80.43,80.58,80.43,80.53,43900.0,41.7423,41.8202,41.7423,41.7942,43900.0
2007-07-16 11:35:00,80.54,80.55,80.45,80.45,80000.0,41.7994,41.8046,41.7527,41.7527,80000.0
2007-07-16 11:40:00,80.42,80.52,80.36,80.37,30800.0,41.7371,41.789,41.706,41.7112,30800.0
2007-07-16 11:45:00,80.36,80.36,80.28,80.28,108200.0,41.706,41.706,41.6645,41.6645,108200.0
2007-07-16 11:50:00,80.28,80.31,80.27,80.27,17600.0,41.6645,41.68,41.6593,41.6593,17600.0
2007-07-16 11:55:00,80.27,80.29,80.24,80.25,40300.0,41.6593,41.6697,41.6437,41.6489,40300.0
2007-07-16 12:00:00,80.25,80.27,80.22,80.23,38800.0,41.6489,41.6593,41.6333,41.6385,38800.0
2007-07-16 12:05:00,80.23,80.26,80.23,80.24,9400.0,41.6385,41.6541,41.6385,41.6437,9400.0
2007-07-16 12:10:00,80.23,80.25,80.14,80.15,6300.0,41.6385,41.6489,41.5918,41.597,6300.0
2007-07-16 12:15:00,80.15,80.17,80.05,80.05,42700.0,41.597,41.6074,41.5451,41.5451,42700.0
2007-07-16 12:20:00,80.06,80.16,79.96,79.96,177400.0,41.5503,41.6022,41.4984,41.4984,177400.0
2007-07-16 12:25:00,79.96,79.97,79.93,79.95,18700.0,41.4984,41.5036,41.4828,41.4932,18700.0
2007-07-16 12:30:00,79.96,80.04,79.93,80.0,31100.0,41.4984,41.5399,41.4828,41.5191,31100.0
2007-07-16 12:35:00,80.0,80.04,79.99,80.01,30900.0,41.5191,41.5399,41.514,41.5243,30900.0
2007-07-16 12:40:00,79.99,80.05,79.97,80.04,7200.0,41.514,41.5451,41.5036,41.5399,7200.0
2007-07-16 12:45:00,80.07,80.13,80.06,80.11,12900.0,41.5555,41.5866,41.5503,41.5762,12900.0
2007-07-16 12:50:00,80.11,80.13,80.09,80.1,30200.0,41.5762,41.5866,41.5659,41.571,30200.0
2007-07-16 12:55:00,80.12,80.18,80.1,80.1,22700.0,41.5814,41.6126,41.571,41.571,22700.0
2007-07-16 13:00:00,80.09,80.11,80.09,80.11,12700.0,41.5659,41.5762,41.5659,41.5762,12700.0
2007-07-16 13:05:00,80.11,80.11,79.92,79.92,18200.0,41.5762,41.5762,41.4776,41.4776,18200.0
2007-07-16 13:10:00,79.92,79.92,79.86,79.86,51400.0,41.4776,41.4776,41.4465,41.4465,51400.0
2007-07-16 13:15:00,79.87,79.91,79.78,79.84,93000.0,41.4517,41.4724,41.405,41.4361,93000.0
2007-07-16 13:20:00,79.83,79.89,79.82,79.89,51500.0,41.4309,41.4621,41.4257,41.4621,51500.0
2007-07-16 13:25:00,79.89,79.89,79.84,79.85,19000.0,41.4621,41.4621,41.4361,41.4413,19000.0
2007-07-16 13:30:00,79.84,79.85,79.76,79.79,36600.0,41.4361,41.4413,41.3946,41.4102,36600.0
2007-07-16 13:35:00,79.81,79.86,79.74,79.83,65600.0,41.4205,41.4465,41.3842,41.4309,65600.0
2007-07-16 13:40:00,79.84,79.89,79.8,79.87,98500.0,41.4361,41.4621,41.4153,41.4517,98500.0
2007-07-16 13:45:00,79.89,80.1,79.88,80.1,78700.0,41.4621,41.571,41.4569,41.571,78700.0
2007-07-16 13:50:00,80.09,80.09,79.95,79.97,48400.0,41.5659,41.5659,41.4932,41.5036,48400.0
2007-07-16 13:55:00,79.97,79.97,79.83,79.88,84800.0,41.5036,41.5036,41.4309,41.4569,84800.0
2007-07-16 14:00:00,79.87,79.88,79.76,79.79,142300.0,41.4517,41.4569,41.3946,41.4102,142300.0
2007-07-16 14:05:00,79.77,79.97,79.74,79.84,222200.0,41.3998,41.5036,41.3842,41.4361,222200.0
2007-07-16 14:10:00,79.88,79.9,79.81,79.83,36300.0,41.4569,41.4672,41.4205,41.4309,36300.0
2007-07-16 14:15:00,79.82,79.82,79.69,79.7,62200.0,41.4257,41.4257,41.3583,41.3634,62200.0
2007-07-16 14:20:00,79.7,79.74,79.67,79.74,49600.0,41.3634,41.3842,41.3479,41.3842,49600.0
2007-07-16 14:25:00,79.75,79.85,79.65,79.85,57300.0,41.3894,41.4413,41.3375,41.4413,57300.0
2007-07-16 14:30:00,79.8,79.88,79.78,79.88,34400.0,41.4153,41.4569,41.405,41.4569,34400.0
2007-07-16 14:35:00,79.88,79.89,79.75,79.75,16900.0,41.4569,41.4621,41.3894,41.3894,16900.0
2007-07-16 14:40:00,79.76,79.91,79.76,79.84,39400.0,41.3946,41.4724,41.3946,41.4361,39400.0
2007-07-16 14:45:00,79.85,79.86,79.82,79.82,33100.0,41.4413,41.4465,41.4257,41.4257,33100.0
2007-07-16 14:50:00,79.82,79.83,79.7,79.71,73400.0,41.4257,41.4309,41.3634,41.3686,73400.0
2007-07-16 14:55:00,79.71,79.76,79.64,79.76,160700.0,41.3686,41.3946,41.3323,41.3946,160700.0
2007-07-16 15:00:00,79.77,79.77,79.69,79.7,39100.0,41.3998,41.3998,41.3583,41.3634,39100.0
2007-07-16 15:05:00,79.7,79.72,79.61,79.72,35000.0,41.3634,41.3738,41.3167,41.3738,35000.0
2007-07-16 15:10:00,79.72,79.78,79.7,79.7,32500.0,41.3738,41.405,41.3634,41.3634,32500.0
2007-07-16 15:15:00,79.71,79.8,79.7,79.78,40000.0,41.3686,41.4153,41.3634,41.405,40000.0
2007-07-16 15:20:00,79.78,79.79,79.76,79.77,49900.0,41.405,41.4102,41.3946,41.3998,49900.0
2007-07-16 15:25:00,79.78,79.78,79.68,79.71,42600.0,41.405,41.405,41.3531,41.3686,42600.0
2007-07-16 15:30:00,79.69,79.69,79.52,79.53,146100.0,41.3583,41.3583,41.27,41.2752,146100.0
2007-07-16 15:35:00,79.53,79.54,79.35,79.38,68000.0,41.2752,41.2804,41.1818,41.1974,68000.0
2007-07-16 15:40:00,79.36,79.4,79.25,79.26,100400.0,41.187,41.2078,41.1299,41.1351,100400.0
2007-07-16 15:45:00,79.27,79.31,79.23,79.31,74400.0,41.1403,41.161,41.1195,41.161,74400.0
2007-07-16 15:50:00,79.3,79.35,79.24,79.3,89500.0,41.1559,41.1818,41.1247,41.1559,89500.0
2007-07-16 15:55:00,79.31,79.33,79.24,79.24,222300.0,41.161,41.1714,41.1247,41.1247,222300.0
2007-07-16 16:00:00,79.24,79.24,79.24,79.24,0.0,41.1247,41.1247,41.1247,41.1247,0.0
2007-07-16 16:05:00,79.24,79.24,79.24,79.24,0.0,41.1247,41.1247,41.1247,41.1247,0.0
2007-07-16 16:10:00,79.24,79.24,79.24,79.24,0.0,41.1247,41.1247,41.1247,41.1247,0.0
2007-07-17 09:30:00,79.1,79.3,79.1,79.11,22100.0,41.0521,41.1559,41.0521,41.0572,22100.0
2007-07-17 09:35:00,79.1,79.63,79.1,79.61,99000.0,41.0521,41.3271,41.0521,41.3167,99000.0
2007-07-17 09:40:00,79.58,79.58,79.32,79.4,53900.0,41.3012,41.3012,41.1662,41.2078,53900.0
2007-07-17 09:45:00,79.39,79.41,79.32,79.35,18800.0,41.2026,41.2129,41.1662,41.1818,18800.0
2007-07-17 09:50:00,79.36,79.43,79.35,79.38,16700.0,41.187,41.2233,41.1818,41.1974,16700.0
2007-07-17 09:55:00,79.38,79.38,79.25,79.26,22100.0,41.1974,41.1974,41.1299,41.1351,22100.0
2007-07-17 10:00:00,79.27,79.34,79.25,79.3,18600.0,41.1403,41.1766,41.1299,41.1559,18600.0
2007-07-17 10:05:00,79.29,79.37,79.29,79.32,11800.0,41.1507,41.1922,41.1507,41.1662,11800.0
2007-07-17 10:10:00,79.32,79.32,79.2,79.2,65900.0,41.1662,41.1662,41.104,41.104,65900.0
2007-07-17 10:15:00,79.19,79.24,79.13,79.21,90100.0,41.0988,41.1247,41.0676,41.1091,90100.0
2007-07-17 10:20:00,79.23,79.26,79.2,79.24,25700.0,41.1195,41.1351,41.104,41.1247,25700.0
2007-07-17 10:25:00,79.25,79.38,79.25,79.36,62500.0,41.1299,41.1974,41.1299,41.187,62500.0
2007-07-17 10:30:00,79.36,79.36,79.23,79.28,52500.0,41.187,41.187,41.1195,41.1455,52500.0
2007-07-17 10:35:00,79.3,79.39,79.21,79.24,91100.0,41.1559,41.2026,41.1091,41.1247,91100.0
2007-07-17 10:40:00,79.25,79.28,79.16,79.18,23800.0,41.1299,41.1455,41.0832,41.0936,23800.0
2007-07-17 10:45:00,79.2,79.35,79.19,79.22,26900.0,41.104,41.1818,41.0988,41.1143,26900.0
2007-07-17 10:50:00,79.24,79.3,79.2,79.2,107100.0,41.1247,41.1559,41.104,41.104,107100.0
2007-07-17 10:55:00,79.21,79.24,79.19,79.19,18900.0,41.1091,41.1247,41.0988,41.0988,18900.0
2007-07-17 11:00:00,79.21,79.25,79.11,79.25,22700.0,41.1091,41.1299,41.0572,41.1299,22700.0
2007-07-17 11:05:00,79.25,79.31,79.2,79.31,11800.0,41.1299,41.161,41.104,41.161,11800.0
2007-07-17 11:10:00,79.3,79.33,79.2,79.25,42600.0,41.1559,41.1714,41.104,41.1299,42600.0
2007-07-17 11:15:00,79.24,79.24,79.08,79.08,30000.0,41.1247,41.1247,41.0417,41.0417,30000.0
2007-07-17 11:20:00,79.07,79.12,78.98,79.05,41700.0,41.0365,41.0624,40.9898,41.0261,41700.0
2007-07-17 11:25:00,79.08,79.19,79.04,79.07,135200.0,41.0417,41.0988,41.0209,41.0365,135200.0
2007-07-17 11:30:00,79.07,79.16,79.03,79.14,77200.0,41.0365,41.0832,41.0157,41.0728,77200.0
2007-07-17 11:35:00,79.16,79.19,79.07,79.1,53100.0,41.0832,41.0988,41.0365,41.0521,53100.0
2007-07-17 11:40:00,79.1,79.11,79.07,79.09,28600.0,41.0521,41.0572,41.0365,41.0469,28600.0
2007-07-17 11:45:00,79.1,79.11,79.06,79.07,27000.0,41.0521,41.0572,41.0313,41.0365,27000.0
2007-07-17 11:50:00,79.07,79.09,78.98,79.06,23500.0,41.0365,41.0469,40.9898,41.0313,23500.0
2007-07-17 11:55:00,79.05,79.05,78.95,78.96,25200.0,41.0261,41.0261,40.9742,40.9794,25200.0
2007-07-17 12:00:00,78.95,78.95,78.76,78.82,88800.0,40.9742,40.9742,40.8756,40.9067,88800.0
2007-07-17 12:05:00,78.81,78.9,78.78,78.9,19500.0,40.9015,40.9483,40.886,40.9483,19500.0
2007-07-17 12:10:00,78.9,78.9,78.82,78.83,39000.0,40.9483,40.9483,40.9067,40.9119,39000.0
2007-07-17 12:15:00,78.82,78.82,78.71,78.71,152100.0,40.9067,40.9067,40.8496,40.8496,152100.0
2007-07-17 12:20:00,78.7,78.7,74.74,78.64,138000.0,40.8445,40.8445,38.7893,40.8133,138000.0
2007-07-17 12:25:00,78.64,78.7,78.64,78.66,42800.0,40.8133,40.8445,40.8133,40.8237,42800.0
2007-07-17 12:30:00,78.67,78.73,78.65,78.68,24200.0,40.8289,40.86,40.8185,40.8341,24200.0
2007-07-17 12:35:00,78.67,78.74,78.64,78.66,101600.0,40.8289,40.8652,40.8133,40.8237,101600.0
2007-07-17 12:40:00,78.68,78.73,78.66,78.7,78600.0,40.8341,40.86,40.8237,40.8445,78600.0
2007-07-17 12:45:00,78.68,78.76,78.68,78.76,13500.0,40.8341,40.8756,40.8341,40.8756,13500.0
2007-07-17 12:50:00,78.76,78.83,78.67,78.81,63000.0,40.8756,40.9119,40.8289,40.9015,63000.0
2007-07-17 12:55:00,78.81,78.81,78.77,78.8,14300.0,40.9015,40.9015,40.8808,40.8964,14300.0
2007-07-17 13:00:00,78.77,78.86,78.71,78.84,120500.0,40.8808,40.9275,40.8496,40.9171,120500.0
2007-07-17 13:05:00,78.84,78.88,78.8,78.83,14000.0,40.9171,40.9379,40.8964,40.9119,14000.0
2007-07-17 13:10:00,78.83,78.92,78.81,78.82,15100.0,40.9119,40.9586,40.9015,40.9067,15100.0
2007-07-17 13:15:00,78.83,78.86,78.82,78.86,7600.0,40.9119,40.9275,40.9067,40.9275,7600.0
2007-07-17 13:20:00,78.86,78.86,78.76,78.76,47700.0,40.9275,40.9275,40.8756,40.8756,47700.0
2007-07-17 13:25:00,78.74,78.75,78.67,78.68,9300.0,40.8652,40.8704,40.8289,40.8341,9300.0
2007-07-17 13:30:00,78.66,78.7,78.59,78.7,69900.0,40.8237,40.8445,40.7874,40.8445,69900.0
2007-07-17 13:35:00,78.7,78.76,78.61,78.75,106500.0,40.8445,40.8756,40.7978,40.8704,106500.0
2007-07-17 13:40:00,78.75,78.75,78.68,78.73,26200.0,40.8704,40.8704,40.8341,40.86,26200.0
2007-07-17 13:45:00,78.73,78.84,78.72,78.84,40600.0,40.86,40.9171,40.8548,40.9171,40600.0
2007-07-17 13:50:00,78.83,78.97,78.79,78.95,82100.0,40.9119,40.9846,40.8912,40.9742,82100.0
2007-07-17 13:55:00,78.95,78.98,78.85,78.92,27200.0,40.9742,40.9898,40.9223,40.9586,27200.0
2007-07-17 14:00:00,78.96,79.15,78.95,79.13,130100.0,40.9794,41.078,40.9742,41.0676,130100.0
2007-07-17 14:05:00,79.15,79.18,79.01,79.01,42100.0,41.078,41.0936,41.0053,41.0053,42100.0
2007-07-17 14:10:00,79.01,79.07,78.96,79.07,33500.0,41.0053,41.0365,40.9794,41.0365,33500.0
2007-07-17 14:15:00,79.09,79.11,79.0,79.0,15100.0,41.0469,41.0572,41.0002,41.0002,15100.0
2007-07-17 14:20:00,79.01,79.01,78.96,78.98,18400.0,41.0053,41.0053,40.9794,40.9898,18400.0
2007-07-17 14:25:00,78.99,79.02,78.91,79.02,15500.0,40.995,41.0105,40.9534,41.0105,15500.0
2007-07-17 14:30:00,79.04,79.08,79.02,79.08,42500.0,41.0209,41.0417,41.0105,41.0417,42500.0
2007-07-17 14:35:00,79.08,79.11,79.05,79.11,37300.0,41.0417,41.0572,41.0261,41.0572,37300.0
2007-07-17 14:40:00,79.11,79.15,79.0,79.01,21600.0,41.0572,41.078,41.0002,41.0053,21600.0
2007-07-17 14:45:00,79.01,79.02,78.94,78.98,17000.0,41.0053,41.0105,40.969,40.9898,17000.0
2007-07-17 14:50:00,78.96,78.96,78.92,78.94,3000.0,40.9794,40.9794,40.9586,40.969,3000.0
2007-07-17 14:55:00,78.93,79.05,78.92,79.03,32700.0,40.9638,41.0261,40.9586,41.0157,32700.0
2007-07-17 15:00:00,79.05,79.08,78.94,78.96,28600.0,41.0261,41.0417,40.969,40.9794,28600.0
2007-07-17 15:05:00,78.96,79.0,78.91,78.93,79500.0,40.9794,41.0002,40.9534,40.9638,79500.0
2007-07-17 15:10:00,78.94,79.01,78.94,79.0,37900.0,40.969,41.0053,40.969,41.0002,37900.0
2007-07-17 15:15:00,79.0,79.03,78.94,78.94,19100.0,41.0002,41.0157,40.969,40.969,19100.0
2007-07-17 15:20:00,78.96,78.97,78.85,78.9,49900.0,40.9794,40.9846,40.9223,40.9483,49900.0
2007-07-17 15:25:00,78.9,78.94,78.86,78.92,30800.0,40.9483,40.969,40.9275,40.9586,30800.0
2007-07-17 15:30:00,78.92,78.94,78.86,78.87,43900.0,40.9586,40.969,40.9275,40.9327,43900.0
2007-07-17 15:35:00,78.87,78.89,78.82,78.88,36600.0,40.9327,40.9431,40.9067,40.9379,36600.0
2007-07-17 15:40:00,78.88,78.88,78.79,78.81,36200.0,40.9379,40.9379,40.8912,40.9015,36200.0
2007-07-17 15:45:00,78.82,78.96,78.81,78.96,63600.0,40.9067,40.9794,40.9015,40.9794,63600.0
2007-07-17 15:50:00,78.94,78.95,78.79,78.81,42300.0,40.969,40.9742,40.8912,40.9015,42300.0
2007-07-17 15:55:00,78.8,78.85,78.74,78.78,82800.0,40.8964,40.9223,40.8652,40.886,82800.0
2007-07-17 16:00:00,78.74,78.74,78.73,78.73,400.0,40.8652,40.8652,40.86,40.86,400.0
2007-07-17 16:05:00,78.73,78.73,78.73,78.73,0.0,40.86,40.86,40.86,40.86,0.0
2007-07-17 16:10:00,78.73,78.73,78.73,78.73,0.0,40.86,40.86,40.86,40.86,0.0
2007-07-18 09:30:00,78.1,78.1,77.91,77.98,23700.0,40.5331,40.5331,40.4345,40.4708,23700.0
2007-07-18 09:35:00,77.85,77.97,77.72,77.97,264600.0,40.4033,40.4656,40.3359,40.4656,264600.0
2007-07-18 09:40:00,77.95,78.35,77.95,78.15,97400.0,40.4552,40.6628,40.4552,40.559,97400.0
2007-07-18 09:45:00,78.15,78.36,78.13,78.2,121100.0,40.559,40.668,40.5486,40.585,121100.0
2007-07-18 09:50:00,78.2,78.34,78.1,78.11,143900.0,40.585,40.6576,40.5331,40.5383,143900.0
2007-07-18 09:55:00,78.11,78.2,78.05,78.07,148900.0,40.5383,40.585,40.5071,40.5175,148900.0
2007-07-18 10:00:00,78.09,78.2,77.98,78.0,187100.0,40.5279,40.585,40.4708,40.4812,187100.0
2007-07-18 10:05:00,78.0,78.04,77.77,77.77,179800.0,40.4812,40.5019,40.3618,40.3618,179800.0
2007-07-18 10:10:00,77.76,77.79,77.57,77.78,220800.0,40.3566,40.3722,40.258,40.367,220800.0
2007-07-18 10:15:00,77.77,77.86,77.76,77.81,133000.0,40.3618,40.4085,40.3566,40.3826,133000.0
2007-07-18 10:20:00,77.81,77.87,77.76,77.77,80500.0,40.3826,40.4137,40.3566,40.3618,80500.0
2007-07-18 10:25:00,77.8,77.87,77.76,77.83,102600.0,40.3774,40.4137,40.3566,40.3929,102600.0
2007-07-18 10:30:00,77.84,77.85,77.7,77.71,168300.0,40.3981,40.4033,40.3255,40.3307,168300.0
2007-07-18 10:35:00,77.71,77.76,77.67,77.7,104800.0,40.3307,40.3566,40.3099,40.3255,104800.0
2007-07-18 10:40:00,77.7,77.72,77.6,77.65,106500.0,40.3255,40.3359,40.2736,40.2995,106500.0
2007-07-18 10:45:00,77.66,77.66,77.5,77.57,188200.0,40.3047,40.3047,40.2217,40.258,188200.0
2007-07-18 10:50:00,77.57,77.65,77.5,77.62,124700.0,40.258,40.2995,40.2217,40.284,124700.0
2007-07-18 10:55:00,77.64,77.71,77.6,77.66,129200.0,40.2943,40.3307,40.2736,40.3047,129200.0
2007-07-18 11:00:00,77.65,77.78,77.62,77.75,52500.0,40.2995,40.367,40.284,40.3514,52500.0
2007-07-18 11:05:00,77.75,77.87,77.68,77.69,97900.0,40.3514,40.4137,40.3151,40.3203,97900.0
2007-07-18 11:10:00,77.71,77.87,77.68,77.78,117600.0,40.3307,40.4137,40.3151,40.367,117600.0
2007-07-18 11:15:00,77.78,77.83,77.7,77.7,83800.0,40.367,40.3929,40.3255,40.3255,83800.0
2007-07-18 11:20:00,77.73,77.74,77.61,77.62,57900.0,40.341,40.3462,40.2788,40.284,57900.0
2007-07-18 11:25:00,77.61,77.65,77.52,77.54,96600.0,40.2788,40.2995,40.2321,40.2424,96600.0
2007-07-18 11:30:00,77.52,77.59,77.42,77.47,86300.0,40.2321,40.2684,40.1802,40.2061,86300.0
2007-07-18 11:35:00,77.46,77.5,77.33,77.4,124600.0,40.2009,40.2217,40.1334,40.1698,124600.0
2007-07-18 11:40:00,77.4,77.5,77.37,77.46,88400.0,40.1698,40.2217,40.1542,40.2009,88400.0
2007-07-18 11:45:00,77.45,77.48,77.4,77.43,82100.0,40.1957,40.2113,40.1698,40.1853,82100.0
2007-07-18 11:50:00,77.44,77.44,77.34,77.34,58100.0,40.1905,40.1905,40.1386,40.1386,58100.0
2007-07-18 11:55:00,77.35,77.36,77.22,77.28,102600.0,40.1438,40.149,40.0764,40.1075,102600.0
2007-07-18 12:00:00,77.27,77.33,77.18,77.31,55300.0,40.1023,40.1334,40.0556,40.1231,55300.0
2007-07-18 12:05:00,77.31,77.35,77.24,77.28,43200.0,40.1231,40.1438,40.0867,40.1075,43200.0
2007-07-18 12:10:00,77.28,77.43,77.27,77.42,143400.0,40.1075,40.1853,40.1023,40.1802,143400.0
2007-07-18 12:15:00,77.42,77.42,77.2,77.2,76000.0,40.1802,40.1802,40.066,40.066,76000.0
2007-07-18 12:20:00,77.2,77.26,77.1,77.15,150700.0,40.066,40.0971,40.0141,40.04,150700.0
2007-07-18 12:25:00,77.16,77.26,77.1,77.26,57000.0,40.0452,40.0971,40.0141,40.0971,57000.0
2007-07-18 12:30:00,77.25,77.54,77.24,77.51,55300.0,40.0919,40.2424,40.0867,40.2269,55300.0
2007-07-18 12:35:00,77.5,77.55,77.29,77.29,133600.0,40.2217,40.2476,40.1127,40.1127,133600.0
2007-07-18 12:40:00,77.3,77.33,77.27,77.27,150800.0,40.1179,40.1334,40.1023,40.1023,150800.0
2007-07-18 12:45:00,77.28,77.57,77.27,77.55,51200.0,40.1075,40.258,40.1023,40.2476,51200.0
2007-07-18 12:50:00,77.57,77.58,77.41,77.43,45700.0,40.258,40.2632,40.175,40.1853,45700.0
2007-07-18 12:55:00,77.45,77.49,77.41,77.47,59300.0,40.1957,40.2165,40.175,40.2061,59300.0
2007-07-18 13:00:00,77.46,77.46,77.34,77.42,8000.0,40.2009,40.2009,40.1386,40.1802,8000.0
2007-07-18 13:05:00,77.41,77.41,77.32,77.37,13400.0,40.175,40.175,40.1283,40.1542,13400.0
2007-07-18 13:10:00,77.36,77.37,77.24,77.36,71500.0,40.149,40.1542,40.0867,40.149,71500.0
2007-07-18 13:15:00,77.36,77.37,77.29,77.33,9000.0,40.149,40.1542,40.1127,40.1334,9000.0
2007-07-18 13:20:00,77.34,77.48,77.33,77.4,27900.0,40.1386,40.2113,40.1334,40.1698,27900.0
2007-07-18 13:25:00,77.39,77.5,77.39,77.46,19100.0,40.1646,40.2217,40.1646,40.2009,19100.0
2007-07-18 13:30:00,77.48,77.5,77.43,77.5,32800.0,40.2113,40.2217,40.1853,40.2217,32800.0
2007-07-18 13:35:00,77.48,77.75,77.48,77.72,21700.0,40.2113,40.3514,40.2113,40.3359,21700.0
2007-07-18 13:40:00,77.73,77.78,77.64,77.78,33400.0,40.341,40.367,40.2943,40.367,33400.0
2007-07-18 13:45:00,77.79,77.9,77.79,77.9,13100.0,40.3722,40.4293,40.3722,40.4293,13100.0
2007-07-18 13:50:00,77.9,77.93,77.7,77.8,56000.0,40.4293,40.4448,40.3255,40.3774,56000.0
2007-07-18 13:55:00,77.8,77.82,77.74,77.81,26200.0,40.3774,40.3877,40.3462,40.3826,26200.0
2007-07-18 14:00:00,77.81,77.89,77.8,77.89,9200.0,40.3826,40.4241,40.3774,40.4241,9200.0
2007-07-18 14:05:00,77.89,77.9,77.86,77.89,7200.0,40.4241,40.4293,40.4085,40.4241,7200.0
2007-07-18 14:10:00,77.88,77.97,77.78,77.84,27500.0,40.4189,40.4656,40.367,40.3981,27500.0
2007-07-18 14:15:00,77.82,77.82,77.65,77.74,54300.0,40.3877,40.3877,40.2995,40.3462,54300.0
2007-07-18 14:20:00,77.75,77.76,77.63,77.7,18400.0,40.3514,40.3566,40.2891,40.3255,18400.0
2007-07-18 14:25:00,77.71,77.71,77.61,77.66,27400.0,40.3307,40.3307,40.2788,40.3047,27400.0
2007-07-18 14:30:00,77.7,77.78,77.66,77.76,20900.0,40.3255,40.367,40.3047,40.3566,20900.0
2007-07-18 14:35:00,77.77,77.85,77.75,77.76,20000.0,40.3618,40.4033,40.3514,40.3566,20000.0
2007-07-18 14:40:00,77.76,77.77,77.63,77.64,22900.0,40.3566,40.3618,40.2891,40.2943,22900.0
2007-07-18 14:45:00,77.64,77.79,77.61,77.7,48900.0,40.2943,40.3722,40.2788,40.3255,48900.0
2007-07-18 14:50:00,77.7,77.8,77.66,77.7,36000.0,40.3255,40.3774,40.3047,40.3255,36000.0
2007-07-18 14:55:00,77.68,77.81,77.67,77.72,23400.0,40.3151,40.3826,40.3099,40.3359,23400.0
2007-07-18 15:00:00,77.73,77.79,77.64,77.68,33000.0,40.341,40.3722,40.2943,40.3151,33000.0
2007-07-18 15:05:00,77.68,77.84,77.63,77.79,38200.0,40.3151,40.3981,40.2891,40.3722,38200.0
2007-07-18 15:10:00,77.76,77.8,77.66,77.7,38300.0,40.3566,40.3774,40.3047,40.3255,38300.0
2007-07-18 15:15:00,77.72,77.79,77.7,77.75,12800.0,40.3359,40.3722,40.3255,40.3514,12800.0
2007-07-18 15:20:00,77.76,77.83,77.66,77.76,71700.0,40.3566,40.3929,40.3047,40.3566,71700.0
2007-07-18 15:25:00,77.77,77.83,77.69,77.69,53500.0,40.3618,40.3929,40.3203,40.3203,53500.0
2007-07-18 15:30:00,77.69,77.8,77.64,77.8,68600.0,40.3203,40.3774,40.2943,40.3774,68600.0
2007-07-18 15:35:00,77.82,77.91,77.78,77.83,37300.0,40.3877,40.4345,40.367,40.3929,37300.0
2007-07-18 15:40:00,77.83,77.93,77.74,77.88,76400.0,40.3929,40.4448,40.3462,40.4189,76400.0
2007-07-18 15:45:00,77.86,78.11,77.84,78.1,39400.0,40.4085,40.5383,40.3981,40.5331,39400.0
2007-07-18 15:50:00,78.08,78.28,78.08,78.28,76900.0,40.5227,40.6265,40.5227,40.6265,76900.0
2007-07-18 15:55:00,78.28,78.38,78.22,78.32,278700.0,40.6265,40.6784,40.5953,40.6472,278700.0
2007-07-18 16:00:00,78.28,78.28,78.17,78.17,18400.0,40.6265,40.6265,40.5694,40.5694,18400.0
2007-07-18 16:05:00,78.17,78.17,78.17,78.17,0.0,40.5694,40.5694,40.5694,40.5694,0.0
2007-07-18 16:10:00,78.34,78.34,78.34,78.34,2500.0,40.6576,40.6576,40.6576,40.6576,2500.0
2007-07-19 09:30:00,78.65,78.65,78.59,78.59,600.0,40.8185,40.8185,40.7874,40.7874,600.0
2007-07-19 09:35:00,78.64,79.05,78.54,79.03,199100.0,40.8133,41.0261,40.7614,41.0157,199100.0
2007-07-19 09:40:00,79.04,79.26,78.95,79.1,183400.0,41.0209,41.1351,40.9742,41.0521,183400.0
2007-07-19 09:45:00,79.11,79.16,79.04,79.1,197500.0,41.0572,41.0832,41.0209,41.0521,197500.0
2007-07-19 09:50:00,79.09,79.13,79.04,79.04,111300.0,41.0469,41.0676,41.0209,41.0209,111300.0
2007-07-19 09:55:00,79.04,79.08,78.99,79.06,193400.0,41.0209,41.0417,40.995,41.0313,193400.0
2007-07-19 10:00:00,79.06,79.09,78.95,79.0,156900.0,41.0313,41.0469,40.9742,41.0002,156900.0
2007-07-19 10:05:00,78.97,79.02,78.92,79.02,56700.0,40.9846,41.0105,40.9586,41.0105,56700.0
2007-07-19 10:10:00,78.99,79.1,78.98,79.01,157500.0,40.995,41.0521,40.9898,41.0053,157500.0
2007-07-19 10:15:00,79.01,79.07,78.97,79.01,66600.0,41.0053,41.0365,40.9846,41.0053,66600.0
2007-07-19 10:20:00,79.0,79.0,78.78,78.83,109200.0,41.0002,41.0002,40.886,40.9119,109200.0
2007-07-19 10:25:00,78.81,78.98,78.77,78.96,54600.0,40.9015,40.9898,40.8808,40.9794,54600.0
2007-07-19 10:30:00,78.97,79.03,78.9,78.97,29500.0,40.9846,41.0157,40.9483,40.9846,29500.0
2007-07-19 10:35:00,78.95,78.97,78.87,78.87,25800.0,40.9742,40.9846,40.9327,40.9327,25800.0
2007-07-19 10:40:00,78.9,78.98,78.89,78.94,14100.0,40.9483,40.9898,40.9431,40.969,14100.0
2007-07-19 10:45:00,78.94,78.94,78.75,78.75,64400.0,40.969,40.969,40.8704,40.8704,64400.0
2007-07-19 10:50:00,78.77,78.85,78.76,78.84,22300.0,40.8808,40.9223,40.8756,40.9171,22300.0
2007-07-19 10:55:00,78.82,78.95,78.71,78.94,58300.0,40.9067,40.9742,40.8496,40.969,58300.0
2007-07-19 11:00:00,78.92,79.0,78.89,79.0,19700.0,40.9586,41.0002,40.9431,41.0002,19700.0
2007-07-19 11:05:00,79.0,79.0,78.93,78.95,16500.0,41.0002,41.0002,40.9638,40.9742,16500.0
2007-07-19 11:10:00,78.96,79.02,78.92,78.92,11200.0,40.9794,41.0105,40.9586,40.9586,11200.0
2007-07-19 11:15:00,78.92,79.02,78.91,79.0,13600.0,40.9586,41.0105,40.9534,41.0002,13600.0
2007-07-19 11:20:00,79.0,79.01,78.94,78.94,9400.0,41.0002,41.0053,40.969,40.969,9400.0
2007-07-19 11:25:00,78.94,78.98,78.9,78.91,20600.0,40.969,40.9898,40.9483,40.9534,20600.0
2007-07-19 11:30:00,78.89,79.0,78.88,78.99,19600.0,40.9431,41.0002,40.9379,40.995,19600.0
2007-07-19 11:35:00,78.97,78.98,78.91,78.92,8200.0,40.9846,40.9898,40.9534,40.9586,8200.0
2007-07-19 11:40:00,78.9,78.91,78.78,78.78,23200.0,40.9483,40.9534,40.886,40.886,23200.0
2007-07-19 11:45:00,78.78,78.84,78.78,78.8,15300.0,40.886,40.9171,40.886,40.8964,15300.0
2007-07-19 11:50:00,78.8,78.84,78.78,78.84,18900.0,40.8964,40.9171,40.886,40.9171,18900.0
2007-07-19 11:55:00,78.82,78.82,78.76,78.76,4400.0,40.9067,40.9067,40.8756,40.8756,4400.0
2007-07-19 12:00:00,78.77,78.77,78.67,78.73,38500.0,40.8808,40.8808,40.8289,40.86,38500.0
2007-07-19 12:05:00,78.72,78.9,78.72,78.9,15800.0,40.8548,40.9483,40.8548,40.9483,15800.0
2007-07-19 12:10:00,78.91,78.95,78.8,78.81,23100.0,40.9534,40.9742,40.8964,40.9015,23100.0
2007-07-19 12:15:00,78.83,78.88,78.78,78.87,15000.0,40.9119,40.9379,40.886,40.9327,15000.0
2007-07-19 12:20:00,78.86,78.87,78.82,78.82,6800.0,40.9275,40.9327,40.9067,40.9067,6800.0
2007-07-19 12:25:00,78.84,78.86,78.8,78.8,8100.0,40.9171,40.9275,40.8964,40.8964,8100.0
2007-07-19 12:30:00,78.79,78.79,78.7,78.7,20200.0,40.8912,40.8912,40.8445,40.8445,20200.0
2007-07-19 12:35:00,78.71,78.79,78.7,78.79,11500.0,40.8496,40.8912,40.8445,40.8912,11500.0
2007-07-19 12:40:00,78.79,78.81,78.78,78.81,12000.0,40.8912,40.9015,40.886,40.9015,12000.0
2007-07-19 12:45:00,78.81,78.83,78.8,78.82,5400.0,40.9015,40.9119,40.8964,40.9067,5400.0
2007-07-19 12:50:00,78.82,78.96,78.82,78.84,27600.0,40.9067,40.9794,40.9067,40.9171,27600.0
2007-07-19 12:55:00,78.81,78.84,78.8,78.83,7800.0,40.9015,40.9171,40.8964,40.9119,7800.0
2007-07-19 13:00:00,78.84,78.87,78.84,78.86,6800.0,40.9171,40.9327,40.9171,40.9275,6800.0
2007-07-19 13:05:00,78.85,78.85,78.74,78.77,21700.0,40.9223,40.9223,40.8652,40.8808,21700.0
2007-07-19 13:10:00,78.78,78.89,78.69,78.71,79400.0,40.886,40.9431,40.8393,40.8496,79400.0
2007-07-19 13:15:00,78.71,78.77,78.62,78.76,36200.0,40.8496,40.8808,40.8029,40.8756,36200.0
2007-07-19 13:20:00,78.76,78.86,78.76,78.86,23900.0,40.8756,40.9275,40.8756,40.9275,23900.0
2007-07-19 13:25:00,78.85,78.85,78.75,78.76,32800.0,40.9223,40.9223,40.8704,40.8756,32800.0
2007-07-19 13:30:00,78.76,78.76,78.73,78.73,4300.0,40.8756,40.8756,40.86,40.86,4300.0
2007-07-19 13:35:00,78.72,78.81,78.72,78.81,4700.0,40.8548,40.9015,40.8548,40.9015,4700.0
2007-07-19 13:40:00,78.81,78.81,78.79,78.79,4100.0,40.9015,40.9015,40.8912,40.8912,4100.0
2007-07-19 13:45:00,78.79,78.87,78.79,78.87,24400.0,40.8912,40.9327,40.8912,40.9327,24400.0
2007-07-19 13:50:00,78.87,78.88,78.84,78.87,2000.0,40.9327,40.9379,40.9171,40.9327,2000.0
2007-07-19 13:55:00,78.85,78.85,78.82,78.83,4000.0,40.9223,40.9223,40.9067,40.9119,4000.0
2007-07-19 14:00:00,78.8,78.81,78.6,78.73,78000.0,40.8964,40.9015,40.7926,40.86,78000.0
2007-07-19 14:05:00,78.72,78.81,78.6,78.73,67200.0,40.8548,40.9015,40.7926,40.86,67200.0
2007-07-19 14:10:00,78.74,78.78,78.56,78.68,179800.0,40.8652,40.886,40.7718,40.8341,179800.0
2007-07-19 14:15:00,78.68,78.71,78.59,78.7,55400.0,40.8341,40.8496,40.7874,40.8445,55400.0
2007-07-19 14:20:00,78.7,78.71,78.57,78.6,41500.0,40.8445,40.8496,40.777,40.7926,41500.0
2007-07-19 14:25:00,78.61,78.61,78.55,78.55,18800.0,40.7978,40.7978,40.7666,40.7666,18800.0
2007-07-19 14:30:00,78.53,78.61,78.53,78.59,12100.0,40.7562,40.7978,40.7562,40.7874,12100.0
2007-07-19 14:35:00,78.61,78.65,78.55,78.59,27900.0,40.7978,40.8185,40.7666,40.7874,27900.0
2007-07-19 14:40:00,78.57,78.73,78.55,78.73,49600.0,40.777,40.86,40.7666,40.86,49600.0
2007-07-19 14:45:00,78.71,78.77,78.64,78.76,61700.0,40.8496,40.8808,40.8133,40.8756,61700.0
2007-07-19 14:50:00,78.79,78.79,78.76,78.76,19600.0,40.8912,40.8912,40.8756,40.8756,19600.0
2007-07-19 14:55:00,78.75,78.77,78.71,78.73,9300.0,40.8704,40.8808,40.8496,40.86,9300.0
2007-07-19 15:00:00,78.74,78.81,78.71,78.78,31400.0,40.8652,40.9015,40.8496,40.886,31400.0
2007-07-19 15:05:00,78.76,78.9,78.75,78.9,27700.0,40.8756,40.9483,40.8704,40.9483,27700.0
2007-07-19 15:10:00,78.9,78.93,78.82,78.82,31800.0,40.9483,40.9638,40.9067,40.9067,31800.0
2007-07-19 15:15:00,78.82,78.83,78.71,78.71,37400.0,40.9067,40.9119,40.8496,40.8496,37400.0
2007-07-19 15:20:00,78.71,78.73,78.63,78.72,48800.0,40.8496,40.86,40.8081,40.8548,48800.0
2007-07-19 15:25:00,78.71,78.8,78.7,78.8,18500.0,40.8496,40.8964,40.8445,40.8964,18500.0
2007-07-19 15:30:00,78.81,78.85,78.77,78.84,29700.0,40.9015,40.9223,40.8808,40.9171,29700.0
2007-07-19 15:35:00,78.83,78.85,78.8,78.85,17900.0,40.9119,40.9223,40.8964,40.9223,17900.0
2007-07-19 15:40:00,78.85,78.89,78.64,78.65,58400.0,40.9223,40.9431,40.8133,40.8185,58400.0
2007-07-19 15:45:00,78.65,78.66,78.53,78.53,47900.0,40.8185,40.8237,40.7562,40.7562,47900.0
2007-07-19 15:50:00,78.56,78.67,78.56,78.65,75900.0,40.7718,40.8289,40.7718,40.8185,75900.0
2007-07-19 15:55:00,78.65,78.74,78.64,78.73,40800.0,40.8185,40.8652,40.8133,40.86,40800.0
2007-07-19 16:00:00,78.74,78.74,78.74,78.74,2100.0,40.8652,40.8652,40.8652,40.8652,2100.0
2007-07-19 16:05:00,78.66,78.66,78.65,78.65,1600.0,40.8237,40.8237,40.8185,40.8185,1600.0
2007-07-19 16:10:00,78.6,78.6,78.6,78.6,500.0,40.7926,40.7926,40.7926,40.7926,500.0
2007-07-20 09:30:00,78.66,78.74,78.56,78.74,40700.0,40.8237,40.8652,40.7718,40.8652,40700.0
2007-07-20 09:35:00,78.69,78.75,78.4,78.45,235800.0,40.8393,40.8704,40.6888,40.7147,235800.0
2007-07-20 09:40:00,78.44,78.48,77.15,78.07,206700.0,40.7095,40.7303,40.04,40.5175,206700.0
2007-07-20 09:45:00,78.06,78.1,77.85,77.97,81300.0,40.5123,40.5331,40.4033,40.4656,81300.0
2007-07-20 09:50:00,77.96,78.25,77.96,78.03,115400.0,40.4604,40.6109,40.4604,40.4967,115400.0
2007-07-20 09:55:00,78.01,78.01,77.71,77.9,138000.0,40.4864,40.4864,40.3307,40.4293,138000.0
2007-07-20 10:00:00,77.88,77.91,77.78,77.84,115800.0,40.4189,40.4345,40.367,40.3981,115800.0
2007-07-20 10:05:00,77.85,78.05,77.85,77.92,102600.0,40.4033,40.5071,40.4033,40.4396,102600.0
2007-07-20 10:10:00,77.92,78.11,77.88,78.06,110200.0,40.4396,40.5383,40.4189,40.5123,110200.0
2007-07-20 10:15:00,78.05,78.05,77.92,77.97,48800.0,40.5071,40.5071,40.4396,40.4656,48800.0
2007-07-20 10:20:00,78.0,78.03,77.95,77.98,29700.0,40.4812,40.4967,40.4552,40.4708,29700.0
2007-07-20 10:25:00,78.0,78.09,77.99,78.08,25600.0,40.4812,40.5279,40.476,40.5227,25600.0
2007-07-20 10:30:00,78.09,78.21,78.09,78.13,134000.0,40.5279,40.5902,40.5279,40.5486,134000.0
2007-07-20 10:35:00,78.13,78.14,77.94,78.02,107200.0,40.5486,40.5538,40.45,40.4915,107200.0
2007-07-20 10:40:00,78.02,78.03,77.9,77.92,19400.0,40.4915,40.4967,40.4293,40.4396,19400.0
2007-07-20 10:45:00,77.92,77.93,77.74,77.8,77800.0,40.4396,40.4448,40.3462,40.3774,77800.0
2007-07-20 10:50:00,77.82,78.02,77.82,77.9,223400.0,40.3877,40.4915,40.3877,40.4293,223400.0
2007-07-20 10:55:00,77.89,77.95,77.87,77.94,66400.0,40.4241,40.4552,40.4137,40.45,66400.0
2007-07-20 11:00:00,77.94,78.05,77.94,78.05,115900.0,40.45,40.5071,40.45,40.5071,115900.0
2007-07-20 11:05:00,78.05,78.12,78.03,78.07,407500.0,40.5071,40.5434,40.4967,40.5175,407500.0
2007-07-20 11:10:00,78.07,78.08,77.97,77.99,80400.0,40.5175,40.5227,40.4656,40.476,80400.0
2007-07-20 11:15:00,78.0,78.02,77.84,77.84,54300.0,40.4812,40.4915,40.3981,40.3981,54300.0
2007-07-20 11:20:00,77.84,77.84,77.63,77.66,48200.0,40.3981,40.3981,40.2891,40.3047,48200.0
2007-07-20 11:25:00,77.63,77.65,77.46,77.51,41500.0,40.2891,40.2995,40.2009,40.2269,41500.0
2007-07-20 11:30:00,77.46,77.63,77.42,77.55,31800.0,40.2009,40.2891,40.1802,40.2476,31800.0
2007-07-20 11:35:00,77.51,77.51,77.35,77.36,21600.0,40.2269,40.2269,40.1438,40.149,21600.0
2007-07-20 11:40:00,77.36,77.41,77.23,77.25,162800.0,40.149,40.175,40.0815,40.0919,162800.0
2007-07-20 11:45:00,77.22,77.24,77.1,77.17,155400.0,40.0764,40.0867,40.0141,40.0504,155400.0
2007-07-20 11:50:00,77.14,77.19,76.95,76.95,113300.0,40.0348,40.0608,39.9362,39.9362,113300.0
2007-07-20 11:55:00,76.96,77.08,76.93,77.0,342100.0,39.9414,40.0037,39.9258,39.9622,342100.0
2007-07-20 12:00:00,76.95,76.97,76.8,76.87,109900.0,39.9362,39.9466,39.8584,39.8947,109900.0
2007-07-20 12:05:00,76.86,77.02,76.86,76.98,97800.0,39.8895,39.9726,39.8895,39.9518,97800.0
2007-07-20 12:10:00,77.01,77.04,77.0,77.01,17600.0,39.9674,39.9829,39.9622,39.9674,17600.0
2007-07-20 12:15:00,77.0,77.04,76.95,77.04,37900.0,39.9622,39.9829,39.9362,39.9829,37900.0
2007-07-20 12:20:00,77.05,77.31,77.05,77.31,77100.0,39.9881,40.1231,39.9881,40.1231,77100.0
2007-07-20 12:25:00,77.33,77.64,77.33,77.64,175200.0,40.1334,40.2943,40.1334,40.2943,175200.0
2007-07-20 12:30:00,77.64,77.66,77.31,77.31,104200.0,40.2943,40.3047,40.1231,40.1231,104200.0
2007-07-20 12:35:00,77.3,77.3,77.12,77.2,68700.0,40.1179,40.1179,40.0245,40.066,68700.0
2007-07-20 12:40:00,77.2,77.27,77.1,77.18,90000.0,40.066,40.1023,40.0141,40.0556,90000.0
2007-07-20 12:45:00,77.16,77.23,77.08,77.08,38500.0,40.0452,40.0815,40.0037,40.0037,38500.0
2007-07-20 12:50:00,77.06,77.08,76.95,77.01,40900.0,39.9933,40.0037,39.9362,39.9674,40900.0
2007-07-20 12:55:00,77.0,77.02,76.91,76.95,75000.0,39.9622,39.9726,39.9155,39.9362,75000.0
2007-07-20 13:00:00,76.97,77.02,76.94,76.96,33700.0,39.9466,39.9726,39.931,39.9414,33700.0
2007-07-20 13:05:00,76.98,77.36,76.97,77.36,222800.0,39.9518,40.149,39.9466,40.149,222800.0
2007-07-20 13:10:00,77.34,77.43,77.23,77.24,32600.0,40.1386,40.1853,40.0815,40.0867,32600.0
2007-07-20 13:15:00,77.25,77.35,77.18,77.3,64500.0,40.0919,40.1438,40.0556,40.1179,64500.0
2007-07-20 13:20:00,77.29,77.32,77.19,77.32,26500.0,40.1127,40.1283,40.0608,40.1283,26500.0
2007-07-20 13:25:00,77.35,77.35,77.13,77.13,45300.0,40.1438,40.1438,40.0296,40.0296,45300.0
2007-07-20 13:30:00,77.15,77.2,77.09,77.1,56300.0,40.04,40.066,40.0089,40.0141,56300.0
2007-07-20 13:35:00,77.1,77.19,77.09,77.18,97900.0,40.0141,40.0608,40.0089,40.0556,97900.0
2007-07-20 13:40:00,77.18,77.37,77.16,77.35,102700.0,40.0556,40.1542,40.0452,40.1438,102700.0
2007-07-20 13:45:00,77.36,77.38,77.28,77.38,23200.0,40.149,40.1594,40.1075,40.1594,23200.0
2007-07-20 13:50:00,77.38,77.56,77.35,77.35,99900.0,40.1594,40.2528,40.1438,40.1438,99900.0
2007-07-20 13:55:00,77.4,77.45,77.3,77.31,43700.0,40.1698,40.1957,40.1179,40.1231,43700.0
2007-07-20 14:00:00,77.3,77.33,77.21,77.32,26300.0,40.1179,40.1334,40.0712,40.1283,26300.0
2007-07-20 14:05:00,77.32,77.71,77.32,77.7,92700.0,40.1283,40.3307,40.1283,40.3255,92700.0
2007-07-20 14:10:00,77.68,77.81,77.68,77.77,213100.0,40.3151,40.3826,40.3151,40.3618,213100.0
2007-07-20 14:15:00,77.76,77.8,77.66,77.72,112000.0,40.3566,40.3774,40.3047,40.3359,112000.0
2007-07-20 14:20:00,77.7,77.79,77.65,77.7,119600.0,40.3255,40.3722,40.2995,40.3255,119600.0
2007-07-20 14:25:00,77.69,77.69,77.54,77.56,18700.0,40.3203,40.3203,40.2424,40.2528,18700.0
2007-07-20 14:30:00,77.52,77.58,77.37,77.55,58100.0,40.2321,40.2632,40.1542,40.2476,58100.0
2007-07-20 14:35:00,77.53,77.53,77.4,77.42,23500.0,40.2372,40.2372,40.1698,40.1802,23500.0
2007-07-20 14:40:00,77.43,77.52,77.38,77.45,45300.0,40.1853,40.2321,40.1594,40.1957,45300.0
2007-07-20 14:45:00,77.42,77.65,77.38,77.65,36500.0,40.1802,40.2995,40.1594,40.2995,36500.0
2007-07-20 14:50:00,77.62,77.65,77.54,77.55,22100.0,40.284,40.2995,40.2424,40.2476,22100.0
2007-07-20 14:55:00,77.54,77.71,77.54,77.66,35000.0,40.2424,40.3307,40.2424,40.3047,35000.0
2007-07-20 15:00:00,77.66,77.8,77.65,77.78,30500.0,40.3047,40.3774,40.2995,40.367,30500.0
2007-07-20 15:05:00,77.79,77.8,77.46,77.48,81200.0,40.3722,40.3774,40.2009,40.2113,81200.0
2007-07-20 15:10:00,77.47,77.47,77.32,77.41,70600.0,40.2061,40.2061,40.1283,40.175,70600.0
2007-07-20 15:15:00,77.41,77.55,77.41,77.55,27700.0,40.175,40.2476,40.175,40.2476,27700.0
2007-07-20 15:20:00,77.56,77.72,77.55,77.68,49800.0,40.2528,40.3359,40.2476,40.3151,49800.0
2007-07-20 15:25:00,77.69,77.7,77.58,77.63,21500.0,40.3203,40.3255,40.2632,40.2891,21500.0
2007-07-20 15:30:00,77.63,77.63,77.26,77.26,90700.0,40.2891,40.2891,40.0971,40.0971,90700.0
2007-07-20 15:35:00,77.26,77.36,77.2,77.27,75800.0,40.0971,40.149,40.066,40.1023,75800.0
2007-07-20 15:40:00,77.26,77.3,77.22,77.25,84800.0,40.0971,40.1179,40.0764,40.0919,84800.0
2007-07-20 15:45:00,77.26,77.29,77.17,77.25,114900.0,40.0971,40.1127,40.0504,40.0919,114900.0
2007-07-20 15:50:00,77.22,77.23,77.08,77.14,100100.0,40.0764,40.0815,40.0037,40.0348,100100.0
2007-07-20 15:55:00,77.15,77.4,77.15,77.4,283900.0,40.04,40.1698,40.04,40.1698,283900.0
2007-07-20 16:00:00,77.4,77.52,77.4,77.4,47000.0,40.1698,40.2321,40.1698,40.1698,47000.0
2007-07-20 16:05:00,77.4,77.4,77.3,77.3,23000.0,40.1698,40.1698,40.1179,40.1179,23000.0
2007-07-20 16:10:00,77.38,77.4,77.38,77.4,5500.0,40.1594,40.1698,40.1594,40.1698,5500.0
2007-07-23 09:30:00,77.6,77.88,77.6,77.6,84600.0,40.2736,40.4189,40.2736,40.2736,84600.0
2007-07-23 09:35:00,77.63,77.74,77.4,77.6,136200.0,40.2891,40.3462,40.1698,40.2736,136200.0
2007-07-23 09:40:00,77.6,77.6,77.25,77.3,124800.0,40.2736,40.2736,40.0919,40.1179,124800.0
2007-07-23 09:45:00,77.3,77.31,77.07,77.09,142000.0,40.1179,40.1231,39.9985,40.0089,142000.0
2007-07-23 09:50:00,77.07,77.23,77.01,77.07,139000.0,39.9985,40.0815,39.9674,39.9985,139000.0
2007-07-23 09:55:00,77.04,77.04,76.77,76.83,98000.0,39.9829,39.9829,39.8428,39.8739,98000.0
2007-07-23 10:00:00,76.85,76.95,76.75,76.77,137900.0,39.8843,39.9362,39.8324,39.8428,137900.0
2007-07-23 10:05:00,76.76,76.81,76.61,76.63,155200.0,39.8376,39.8636,39.7598,39.7702,155200.0
2007-07-23 10:10:00,76.62,76.7,76.6,76.6,42100.0,39.765,39.8065,39.7546,39.7546,42100.0
2007-07-23 10:15:00,76.6,76.77,76.57,76.65,67100.0,39.7546,39.8428,39.739,39.7805,67100.0
2007-07-23 10:20:00,76.65,76.67,76.49,76.6,148700.0,39.7805,39.7909,39.6975,39.7546,148700.0
2007-07-23 10:25:00,76.61,76.73,76.61,76.72,32600.0,39.7598,39.8221,39.7598,39.8169,32600.0
2007-07-23 10:30:00,76.72,76.85,76.67,76.76,125900.0,39.8169,39.8843,39.7909,39.8376,125900.0
2007-07-23 10:35:00,76.76,76.76,76.59,76.61,25100.0,39.8376,39.8376,39.7494,39.7598,25100.0
2007-07-23 10:40:00,76.6,76.61,76.52,76.52,29500.0,39.7546,39.7598,39.7131,39.7131,29500.0
2007-07-23 10:45:00,76.52,76.75,76.52,76.57,43200.0,39.7131,39.8324,39.7131,39.739,43200.0
2007-07-23 10:50:00,76.57,76.66,76.57,76.63,48700.0,39.739,39.7857,39.739,39.7702,48700.0
2007-07-23 10:55:00,76.63,76.73,76.6,76.66,160400.0,39.7702,39.8221,39.7546,39.7857,160400.0
2007-07-23 11:00:00,76.69,76.72,76.65,76.65,71600.0,39.8013,39.8169,39.7805,39.7805,71600.0
2007-07-23 11:05:00,76.65,76.7,76.64,76.68,53300.0,39.7805,39.8065,39.7753,39.7961,53300.0
2007-07-23 11:10:00,76.67,76.7,76.65,76.66,20700.0,39.7909,39.8065,39.7805,39.7857,20700.0
2007-07-23 11:15:00,76.67,76.68,76.66,76.66,28200.0,39.7909,39.7961,39.7857,39.7857,28200.0
2007-07-23 11:20:00,76.66,76.75,76.61,76.63,52800.0,39.7857,39.8324,39.7598,39.7702,52800.0
2007-07-23 11:25:00,76.63,76.68,76.61,76.65,55600.0,39.7702,39.7961,39.7598,39.7805,55600.0
2007-07-23 11:30:00,76.65,76.7,76.62,76.62,35900.0,39.7805,39.8065,39.765,39.765,35900.0
2007-07-23 11:35:00,76.64,76.65,76.54,76.55,100900.0,39.7753,39.7805,39.7234,39.7286,100900.0
2007-07-23 11:40:00,76.54,76.54,76.46,76.48,48400.0,39.7234,39.7234,39.6819,39.6923,48400.0
2007-07-23 11:45:00,76.48,76.48,76.4,76.43,40100.0,39.6923,39.6923,39.6508,39.6664,40100.0
2007-07-23 11:50:00,76.43,76.57,76.41,76.54,34300.0,39.6664,39.739,39.656,39.7234,34300.0
2007-07-23 11:55:00,76.53,76.55,76.43,76.43,47200.0,39.7183,39.7286,39.6664,39.6664,47200.0
2007-07-23 12:00:00,76.41,76.5,76.4,76.5,48100.0,39.656,39.7027,39.6508,39.7027,48100.0
2007-07-23 12:05:00,76.52,76.56,76.44,76.44,57900.0,39.7131,39.7338,39.6715,39.6715,57900.0
2007-07-23 12:10:00,76.45,76.62,76.44,76.61,44100.0,39.6767,39.765,39.6715,39.7598,44100.0
2007-07-23 12:15:00,76.62,76.65,76.57,76.59,58000.0,39.765,39.7805,39.739,39.7494,58000.0
2007-07-23 12:20:00,76.57,76.57,76.43,76.43,53500.0,39.739,39.739,39.6664,39.6664,53500.0
2007-07-23 12:25:00,76.43,76.47,76.43,76.45,30300.0,39.6664,39.6871,39.6664,39.6767,30300.0
2007-07-23 12:30:00,76.45,76.54,76.45,76.53,35500.0,39.6767,39.7234,39.6767,39.7183,35500.0
2007-07-23 12:35:00,76.53,76.55,76.44,76.54,52000.0,39.7183,39.7286,39.6715,39.7234,52000.0
2007-07-23 12:40:00,76.53,76.61,76.46,76.46,65800.0,39.7183,39.7598,39.6819,39.6819,65800.0
2007-07-23 12:45:00,76.46,76.54,76.44,76.54,40500.0,39.6819,39.7234,39.6715,39.7234,40500.0
2007-07-23 12:50:00,76.54,76.59,76.53,76.58,37600.0,39.7234,39.7494,39.7183,39.7442,37600.0
2007-07-23 12:55:00,76.59,76.59,76.43,76.49,48400.0,39.7494,39.7494,39.6664,39.6975,48400.0
2007-07-23 13:00:00,76.49,76.5,76.48,76.48,9700.0,39.6975,39.7027,39.6923,39.6923,9700.0
2007-07-23 13:05:00,76.49,76.55,76.34,76.34,101500.0,39.6975,39.7286,39.6196,39.6196,101500.0
2007-07-23 13:10:00,76.33,76.34,76.24,76.27,178500.0,39.6145,39.6196,39.5677,39.5833,178500.0
2007-07-23 13:15:00,76.25,76.3,76.24,76.28,36200.0,39.5729,39.5989,39.5677,39.5885,36200.0
2007-07-23 13:20:00,76.25,76.29,76.24,76.28,12600.0,39.5729,39.5937,39.5677,39.5885,12600.0
2007-07-23 13:25:00,76.28,76.28,76.16,76.25,112400.0,39.5885,39.5885,39.5262,39.5729,112400.0
2007-07-23 13:30:00,76.25,76.3,76.2,76.27,53400.0,39.5729,39.5989,39.547,39.5833,53400.0
2007-07-23 13:35:00,76.21,76.26,76.21,76.22,6700.0,39.5522,39.5781,39.5522,39.5574,6700.0
2007-07-23 13:40:00,76.23,76.35,76.22,76.22,24000.0,39.5626,39.6248,39.5574,39.5574,24000.0
2007-07-23 13:45:00,76.23,76.26,76.23,76.25,18300.0,39.5626,39.5781,39.5626,39.5729,18300.0
2007-07-23 13:50:00,76.24,76.26,76.22,76.23,11400.0,39.5677,39.5781,39.5574,39.5626,11400.0
2007-07-23 13:55:00,76.24,76.26,76.16,76.21,34000.0,39.5677,39.5781,39.5262,39.5522,34000.0
2007-07-23 14:00:00,76.19,76.19,76.09,76.13,62300.0,39.5418,39.5418,39.4899,39.5107,62300.0
2007-07-23 14:05:00,76.14,76.16,76.01,76.06,34000.0,39.5158,39.5262,39.4484,39.4743,34000.0
2007-07-23 14:10:00,76.07,76.1,76.02,76.07,51100.0,39.4795,39.4951,39.4536,39.4795,51100.0
2007-07-23 14:15:00,76.07,76.1,76.0,76.09,54000.0,39.4795,39.4951,39.4432,39.4899,54000.0
2007-07-23 14:20:00,76.08,76.1,76.01,76.08,35000.0,39.4847,39.4951,39.4484,39.4847,35000.0
2007-07-23 14:25:00,76.1,76.15,76.02,76.1,86800.0,39.4951,39.521,39.4536,39.4951,86800.0
2007-07-23 14:30:00,76.12,76.2,76.12,76.19,38800.0,39.5055,39.547,39.5055,39.5418,38800.0
2007-07-23 14:35:00,76.17,76.32,76.16,76.3,23000.0,39.5314,39.6093,39.5262,39.5989,23000.0
2007-07-23 14:40:00,76.26,76.34,76.2,76.32,25500.0,39.5781,39.6196,39.547,39.6093,25500.0
2007-07-23 14:45:00,76.32,76.45,76.32,76.4,60200.0,39.6093,39.6767,39.6093,39.6508,60200.0
2007-07-23 14:50:00,76.41,76.41,76.28,76.28,27900.0,39.656,39.656,39.5885,39.5885,27900.0
2007-07-23 14:55:00,76.28,76.4,76.26,76.32,314900.0,39.5885,39.6508,39.5781,39.6093,314900.0
2007-07-23 15:00:00,76.37,76.42,76.33,76.35,90800.0,39.6352,39.6612,39.6145,39.6248,90800.0
2007-07-23 15:05:00,76.32,76.37,76.29,76.32,58300.0,39.6093,39.6352,39.5937,39.6093,58300.0
2007-07-23 15:10:00,76.33,76.34,76.18,76.27,45800.0,39.6145,39.6196,39.5366,39.5833,45800.0
2007-07-23 15:15:00,76.25,76.3,76.2,76.22,38600.0,39.5729,39.5989,39.547,39.5574,38600.0
2007-07-23 15:20:00,76.19,76.24,76.18,76.23,31700.0,39.5418,39.5677,39.5366,39.5626,31700.0
2007-07-23 15:25:00,76.23,76.33,76.16,76.22,62800.0,39.5626,39.6145,39.5262,39.5574,62800.0
2007-07-23 15:30:00,76.22,76.22,76.12,76.16,51000.0,39.5574,39.5574,39.5055,39.5262,51000.0
2007-07-23 15:35:00,76.17,76.2,76.09,76.19,66000.0,39.5314,39.547,39.4899,39.5418,66000.0
2007-07-23 15:40:00,76.19,76.23,76.08,76.1,71700.0,39.5418,39.5626,39.4847,39.4951,71700.0
2007-07-23 15:45:00,76.1,76.1,75.97,76.02,157000.0,39.4951,39.4951,39.4276,39.4536,157000.0
2007-07-23 15:50:00,76.04,76.09,76.01,76.02,97300.0,39.4639,39.4899,39.4484,39.4536,97300.0
2007-07-23 15:55:00,76.02,76.04,75.96,75.99,187000.0,39.4536,39.4639,39.4224,39.438,187000.0
2007-07-23 16:00:00,75.98,75.99,75.95,75.99,1100.0,39.4328,39.438,39.4172,39.438,1100.0
2007-07-23 16:05:00,75.99,75.99,75.99,75.99,0.0,39.438,39.438,39.438,39.438,0.0
2007-07-23 16:10:00,75.96,75.96,75.96,75.96,100.0,39.4224,39.4224,39.4224,39.4224,100.0
2007-07-24 09:30:00,75.57,75.57,75.25,75.26,26800.0,39.22,39.22,39.0539,39.0591,26800.0
2007-07-24 09:35:00,75.26,75.32,74.99,74.99,69800.0,39.0591,39.0903,38.919,38.919,69800.0
2007-07-24 09:40:00,75.0,75.05,74.87,75.05,194800.0,38.9242,38.9501,38.8567,38.9501,194800.0
2007-07-24 09:45:00,75.07,75.19,74.93,75.0,264100.0,38.9605,39.0228,38.8879,38.9242,264100.0
2007-07-24 09:50:00,74.99,75.04,74.91,75.02,200600.0,38.919,38.945,38.8775,38.9346,200600.0
2007-07-24 09:55:00,75.02,75.19,75.0,75.12,374600.0,38.9346,39.0228,38.9242,38.9865,374600.0
2007-07-24 10:00:00,75.13,75.27,75.08,75.24,164800.0,38.9917,39.0643,38.9657,39.0488,164800.0
2007-07-24 10:05:00,75.23,75.23,74.99,75.08,165500.0,39.0436,39.0436,38.919,38.9657,165500.0
2007-07-24 10:10:00,75.08,75.1,75.0,75.01,97600.0,38.9657,38.9761,38.9242,38.9294,97600.0
2007-07-24 10:15:00,75.02,75.2,75.01,75.19,110900.0,38.9346,39.028,38.9294,39.0228,110900.0
2007-07-24 10:20:00,75.18,75.28,75.13,75.13,174600.0,39.0176,39.0695,38.9917,38.9917,174600.0
2007-07-24 10:25:00,75.14,75.36,75.13,75.36,133500.0,38.9969,39.111,38.9917,39.111,133500.0
2007-07-24 10:30:00,75.34,75.77,75.34,75.7,270800.0,39.1007,39.3238,39.1007,39.2875,270800.0
2007-07-24 10:35:00,75.7,75.72,75.51,75.67,152800.0,39.2875,39.2979,39.1889,39.2719,152800.0
2007-07-24 10:40:00,75.66,75.77,75.6,75.74,98600.0,39.2667,39.3238,39.2356,39.3083,98600.0
2007-07-24 10:45:00,75.74,75.75,75.5,75.68,171400.0,39.3083,39.3134,39.1837,39.2771,171400.0
2007-07-24 10:50:00,75.69,75.9,75.66,75.87,253900.0,39.2823,39.3913,39.2667,39.3757,253900.0
2007-07-24 10:55:00,75.88,76.0,75.87,75.98,86200.0,39.3809,39.4432,39.3757,39.4328,86200.0
2007-07-24 11:00:00,75.98,76.01,75.71,75.71,98100.0,39.4328,39.4484,39.2927,39.2927,98100.0
2007-07-24 11:05:00,75.71,75.86,75.71,75.81,69600.0,39.2927,39.3705,39.2927,39.3446,69600.0
2007-07-24 11:10:00,75.8,75.8,75.65,75.71,46500.0,39.3394,39.3394,39.2615,39.2927,46500.0
2007-07-24 11:15:00,75.74,75.9,75.74,75.83,88800.0,39.3083,39.3913,39.3083,39.355,88800.0
2007-07-24 11:20:00,75.83,75.85,75.67,75.72,66400.0,39.355,39.3653,39.2719,39.2979,66400.0
2007-07-24 11:25:00,75.71,75.75,75.65,75.71,44800.0,39.2927,39.3134,39.2615,39.2927,44800.0
2007-07-24 11:30:00,75.7,75.72,75.57,75.6,33800.0,39.2875,39.2979,39.22,39.2356,33800.0
2007-07-24 11:35:00,75.59,75.64,75.55,75.6,67500.0,39.2304,39.2564,39.2096,39.2356,67500.0
2007-07-24 11:40:00,75.57,75.61,75.49,75.6,45700.0,39.22,39.2408,39.1785,39.2356,45700.0
2007-07-24 11:45:00,75.6,75.6,75.42,75.42,85800.0,39.2356,39.2356,39.1422,39.1422,85800.0
2007-07-24 11:50:00,75.42,75.52,75.42,75.5,63300.0,39.1422,39.1941,39.1422,39.1837,63300.0
2007-07-24 11:55:00,75.48,75.6,75.48,75.59,31700.0,39.1733,39.2356,39.1733,39.2304,31700.0
2007-07-24 12:00:00,75.6,75.6,75.49,75.53,23500.0,39.2356,39.2356,39.1785,39.1993,23500.0
2007-07-24 12:05:00,75.53,75.55,75.5,75.5,23200.0,39.1993,39.2096,39.1837,39.1837,23200.0
2007-07-24 12:10:00,75.5,75.54,75.41,75.52,42200.0,39.1837,39.2045,39.137,39.1941,42200.0
2007-07-24 12:15:00,75.49,75.58,75.48,75.51,27400.0,39.1785,39.2252,39.1733,39.1889,27400.0
2007-07-24 12:20:00,75.52,75.63,75.52,75.56,28800.0,39.1941,39.2512,39.1941,39.2148,28800.0
2007-07-24 12:25:00,75.57,75.67,75.57,75.63,25800.0,39.22,39.2719,39.22,39.2512,25800.0
2007-07-24 12:30:00,75.64,75.7,75.55,75.58,72600.0,39.2564,39.2875,39.2096,39.2252,72600.0
2007-07-24 12:35:00,75.57,75.65,75.49,75.61,93400.0,39.22,39.2615,39.1785,39.2408,93400.0
2007-07-24 12:40:00,75.62,75.67,75.61,75.65,40200.0,39.246,39.2719,39.2408,39.2615,40200.0
2007-07-24 12:45:00,75.64,75.65,75.45,75.46,33400.0,39.2564,39.2615,39.1577,39.1629,33400.0
2007-07-24 12:50:00,75.47,75.56,75.44,75.56,27800.0,39.1681,39.2148,39.1526,39.2148,27800.0
2007-07-24 12:55:00,75.56,75.57,75.44,75.53,62500.0,39.2148,39.22,39.1526,39.1993,62500.0
2007-07-24 13:00:00,75.53,75.67,75.5,75.52,70800.0,39.1993,39.2719,39.1837,39.1941,70800.0
2007-07-24 13:05:00,75.52,75.58,75.41,75.53,37200.0,39.1941,39.2252,39.137,39.1993,37200.0
2007-07-24 13:10:00,75.55,75.55,75.39,75.39,20000.0,39.2096,39.2096,39.1266,39.1266,20000.0
2007-07-24 13:15:00,75.37,75.43,75.3,75.32,122400.0,39.1162,39.1474,39.0799,39.0903,122400.0
2007-07-24 13:20:00,75.32,75.41,75.28,75.41,51700.0,39.0903,39.137,39.0695,39.137,51700.0
2007-07-24 13:25:00,75.42,75.45,75.27,75.29,35100.0,39.1422,39.1577,39.0643,39.0747,35100.0
2007-07-24 13:30:00,75.29,75.29,75.15,75.29,51100.0,39.0747,39.0747,39.002,39.0747,51100.0
2007-07-24 13:35:00,75.29,75.32,75.21,75.22,27800.0,39.0747,39.0903,39.0332,39.0384,27800.0
2007-07-24 13:40:00,75.22,75.3,75.16,75.16,36200.0,39.0384,39.0799,39.0072,39.0072,36200.0
2007-07-24 13:45:00,75.16,75.28,75.1,75.22,65900.0,39.0072,39.0695,38.9761,39.0384,65900.0
2007-07-24 13:50:00,75.2,75.2,75.0,75.16,64500.0,39.028,39.028,38.9242,39.0072,64500.0
2007-07-24 13:55:00,75.16,75.2,75.1,75.17,24000.0,39.0072,39.028,38.9761,39.0124,24000.0
2007-07-24 14:00:00,75.15,75.17,75.0,75.09,49400.0,39.002,39.0124,38.9242,38.9709,49400.0
2007-07-24 14:05:00,75.07,75.1,74.99,75.04,93200.0,38.9605,38.9761,38.919,38.945,93200.0
2007-07-24 14:10:00,75.04,75.06,75.01,75.02,28500.0,38.945,38.9553,38.9294,38.9346,28500.0
2007-07-24 14:15:00,75.01,75.08,74.94,74.96,93000.0,38.9294,38.9657,38.8931,38.9034,93000.0
2007-07-24 14:20:00,74.97,75.07,74.97,75.0,52200.0,38.9086,38.9605,38.9086,38.9242,52200.0
2007-07-24 14:25:00,74.98,75.08,74.96,75.03,53200.0,38.9138,38.9657,38.9034,38.9398,53200.0
2007-07-24 14:30:00,75.03,75.03,74.95,74.95,95600.0,38.9398,38.9398,38.8982,38.8982,95600.0
2007-07-24 14:35:00,74.96,75.05,74.89,74.9,74300.0,38.9034,38.9501,38.8671,38.8723,74300.0
2007-07-24 14:40:00,74.9,74.97,74.84,74.89,111700.0,38.8723,38.9086,38.8412,38.8671,111700.0
2007-07-24 14:45:00,74.89,75.0,74.84,74.9,78100.0,38.8671,38.9242,38.8412,38.8723,78100.0
2007-07-24 14:50:00,74.89,74.93,74.89,74.91,22600.0,38.8671,38.8879,38.8671,38.8775,22600.0
2007-07-24 14:55:00,74.91,74.91,74.59,74.59,288400.0,38.8775,38.8775,38.7114,38.7114,288400.0
2007-07-24 15:00:00,74.59,74.6,74.45,74.46,125900.0,38.7114,38.7166,38.6388,38.6439,125900.0
2007-07-24 15:05:00,74.45,74.52,74.35,74.36,112300.0,38.6388,38.6751,38.5869,38.592,112300.0
2007-07-24 15:10:00,74.35,74.62,74.31,74.56,164800.0,38.5869,38.727,38.5661,38.6958,164800.0
2007-07-24 15:15:00,74.53,74.55,74.37,74.38,119400.0,38.6803,38.6907,38.5972,38.6024,119400.0
2007-07-24 15:20:00,74.38,74.39,74.15,74.26,142400.0,38.6024,38.6076,38.4831,38.5401,142400.0
2007-07-24 15:25:00,74.25,74.29,74.12,74.13,189100.0,38.535,38.5557,38.4675,38.4727,189100.0
2007-07-24 15:30:00,74.13,74.27,74.1,74.24,197300.0,38.4727,38.5453,38.4571,38.5298,197300.0
2007-07-24 15:35:00,74.25,74.25,74.0,74.05,175900.0,38.535,38.535,38.4052,38.4312,175900.0
2007-07-24 15:40:00,74.04,74.04,73.92,73.92,199400.0,38.426,38.426,38.3637,38.3637,199400.0
2007-07-24 15:45:00,73.91,74.07,73.9,74.07,201200.0,38.3585,38.4415,38.3533,38.4415,201200.0
2007-07-24 15:50:00,74.05,74.21,74.03,74.19,494400.0,38.4312,38.5142,38.4208,38.5038,494400.0
2007-07-24 15:55:00,74.19,74.36,74.14,74.33,527400.0,38.5038,38.592,38.4779,38.5765,527400.0
2007-07-24 16:00:00,74.27,74.34,74.17,74.17,35100.0,38.5453,38.5817,38.4934,38.4934,35100.0
2007-07-24 16:05:00,74.22,74.22,74.22,74.22,6000.0,38.5194,38.5194,38.5194,38.5194,6000.0
2007-07-24 16:10:00,74.25,74.3,74.25,74.3,34100.0,38.535,38.5609,38.535,38.5609,34100.0
2007-07-25 09:35:00,74.99,75.15,74.93,75.11,237000.0,38.919,39.002,38.8879,38.9813,237000.0
2007-07-25 09:40:00,75.12,75.37,75.11,75.27,115200.0,38.9865,39.1162,38.9813,39.0643,115200.0
2007-07-25 09:45:00,75.28,75.35,75.14,75.28,192100.0,39.0695,39.1058,38.9969,39.0695,192100.0
2007-07-25 09:50:00,75.28,75.47,75.27,75.46,234700.0,39.0695,39.1681,39.0643,39.1629,234700.0
2007-07-25 09:55:00,75.46,75.51,75.34,75.34,77700.0,39.1629,39.1889,39.1007,39.1007,77700.0
2007-07-25 10:00:00,75.35,75.36,75.06,75.13,131600.0,39.1058,39.111,38.9553,38.9917,131600.0
2007-07-25 10:05:00,75.13,75.13,74.9,74.91,222500.0,38.9917,38.9917,38.8723,38.8775,222500.0
2007-07-25 10:10:00,74.91,74.93,74.76,74.76,71100.0,38.8775,38.8879,38.7996,38.7996,71100.0
2007-07-25 10:15:00,74.74,74.81,74.53,74.56,154900.0,38.7893,38.8256,38.6803,38.6958,154900.0
2007-07-25 10:20:00,74.54,74.63,74.33,74.33,169400.0,38.6855,38.7322,38.5765,38.5765,169400.0
2007-07-25 10:25:00,74.33,74.45,74.28,74.35,271300.0,38.5765,38.6388,38.5505,38.5869,271300.0
2007-07-25 10:30:00,74.35,74.36,74.11,74.14,195800.0,38.5869,38.592,38.4623,38.4779,195800.0
2007-07-25 10:35:00,74.14,74.15,73.98,73.98,193000.0,38.4779,38.4831,38.3948,38.3948,193000.0
2007-07-25 10:40:00,73.97,73.98,73.7,73.71,164000.0,38.3896,38.3948,38.2495,38.2547,164000.0
2007-07-25 10:45:00,73.71,73.71,73.13,73.2,211700.0,38.2547,38.2547,37.9537,37.99,211700.0
2007-07-25 10:50:00,73.2,73.54,73.02,73.14,423000.0,37.99,38.1665,37.8966,37.9589,423000.0
2007-07-25 10:55:00,73.14,73.5,73.09,73.5,443200.0,37.9589,38.1457,37.9329,38.1457,443200.0
2007-07-25 11:00:00,73.5,73.83,73.4,73.82,411600.0,38.1457,38.317,38.0938,38.3118,411600.0
2007-07-25 11:05:00,73.82,74.14,73.74,73.96,418100.0,38.3118,38.4779,38.2703,38.3845,418100.0
2007-07-25 11:10:00,73.97,74.06,73.8,73.8,79600.0,38.3896,38.4363,38.3014,38.3014,79600.0
2007-07-25 11:15:00,73.8,73.81,73.51,73.65,167400.0,38.3014,38.3066,38.1509,38.2236,167400.0
2007-07-25 11:20:00,73.66,74.15,73.66,73.83,117700.0,38.2288,38.4831,38.2288,38.317,117700.0
2007-07-25 11:25:00,73.83,73.99,73.73,73.93,119100.0,38.317,38.4,38.2651,38.3689,119100.0
2007-07-25 11:30:00,73.96,74.15,73.96,73.97,125600.0,38.3845,38.4831,38.3845,38.3896,125600.0
2007-07-25 11:35:00,73.96,74.13,73.81,74.09,56500.0,38.3845,38.4727,38.3066,38.4519,56500.0
2007-07-25 11:40:00,74.09,74.15,73.85,74.12,91200.0,38.4519,38.4831,38.3274,38.4675,91200.0
2007-07-25 11:45:00,74.12,74.15,73.95,73.95,40900.0,38.4675,38.4831,38.3793,38.3793,40900.0
2007-07-25 11:50:00,73.92,74.15,73.85,74.13,71400.0,38.3637,38.4831,38.3274,38.4727,71400.0
2007-07-25 11:55:00,74.13,74.13,73.93,73.98,24700.0,38.4727,38.4727,38.3689,38.3948,24700.0
2007-07-25 12:00:00,73.99,74.02,73.83,73.83,45800.0,38.4,38.4156,38.317,38.317,45800.0
2007-07-25 12:05:00,73.84,73.84,73.56,73.58,61200.0,38.3222,38.3222,38.1769,38.1872,61200.0
2007-07-25 12:10:00,73.54,73.68,73.44,73.6,66700.0,38.1665,38.2391,38.1146,38.1976,66700.0
2007-07-25 12:15:00,73.58,73.7,73.56,73.68,25000.0,38.1872,38.2495,38.1769,38.2391,25000.0
2007-07-25 12:20:00,73.7,73.7,73.58,73.63,20400.0,38.2495,38.2495,38.1872,38.2132,20400.0
2007-07-25 12:25:00,73.63,73.71,73.58,73.58,42700.0,38.2132,38.2547,38.1872,38.1872,42700.0
2007-07-25 12:30:00,73.59,73.59,73.4,73.41,31700.0,38.1924,38.1924,38.0938,38.099,31700.0
2007-07-25 12:35:00,73.39,73.42,73.3,73.35,40900.0,38.0886,38.1042,38.0419,38.0679,40900.0
2007-07-25 12:40:00,73.35,73.43,73.25,73.3,111500.0,38.0679,38.1094,38.016,38.0419,111500.0
2007-07-25 12:45:00,73.3,73.42,73.3,73.37,26600.0,38.0419,38.1042,38.0419,38.0782,26600.0
2007-07-25 12:50:00,73.35,73.35,73.2,73.28,85700.0,38.0679,38.0679,37.99,38.0315,85700.0
2007-07-25 12:55:00,73.26,73.57,73.23,73.3,67300.0,38.0212,38.182,38.0056,38.0419,67300.0
2007-07-25 13:00:00,73.29,73.44,73.27,73.44,97900.0,38.0367,38.1146,38.0263,38.1146,97900.0
2007-07-25 13:05:00,73.43,73.43,73.33,73.35,61900.0,38.1094,38.1094,38.0575,38.0679,61900.0
2007-07-25 13:10:00,73.35,73.46,73.28,73.34,172100.0,38.0679,38.125,38.0315,38.0627,172100.0
2007-07-25 13:15:00,73.34,73.43,73.2,73.25,88800.0,38.0627,38.1094,37.99,38.016,88800.0
2007-07-25 13:20:00,73.24,73.29,73.15,73.21,58600.0,38.0108,38.0367,37.9641,37.9952,58600.0
2007-07-25 13:25:00,73.23,73.3,73.19,73.19,54900.0,38.0056,38.0419,37.9848,37.9848,54900.0
2007-07-25 13:30:00,73.17,73.22,73.0,73.12,103500.0,37.9744,38.0004,37.8862,37.9485,103500.0
2007-07-25 13:35:00,73.11,73.31,73.06,73.15,63500.0,37.9433,38.0471,37.9174,37.9641,63500.0
2007-07-25 13:40:00,73.14,73.25,73.11,73.2,206700.0,37.9589,38.016,37.9433,37.99,206700.0
2007-07-25 13:45:00,73.21,73.33,73.2,73.28,81800.0,37.9952,38.0575,37.99,38.0315,81800.0
2007-07-25 13:50:00,73.28,73.3,73.15,73.22,76500.0,38.0315,38.0419,37.9641,38.0004,76500.0
2007-07-25 13:55:00,73.23,73.28,73.12,73.12,47400.0,38.0056,38.0315,37.9485,37.9485,47400.0
2007-07-25 14:00:00,73.12,73.3,73.09,73.12,136900.0,37.9485,38.0419,37.9329,37.9485,136900.0
2007-07-25 14:05:00,73.11,73.24,73.07,73.1,144800.0,37.9433,38.0108,37.9225,37.9381,144800.0
2007-07-25 14:10:00,73.13,73.38,73.09,73.37,114500.0,37.9537,38.0834,37.9329,38.0782,114500.0
2007-07-25 14:15:00,73.37,73.49,73.36,73.48,48000.0,38.0782,38.1405,38.0731,38.1353,48000.0
2007-07-25 14:20:00,73.47,73.65,73.41,73.63,99600.0,38.1301,38.2236,38.099,38.2132,99600.0
2007-07-25 14:25:00,73.63,73.66,73.51,73.56,37100.0,38.2132,38.2288,38.1509,38.1769,37100.0
2007-07-25 14:30:00,73.55,73.55,73.36,73.41,91900.0,38.1717,38.1717,38.0731,38.099,91900.0
2007-07-25 14:35:00,73.41,73.45,73.33,73.38,41100.0,38.099,38.1198,38.0575,38.0834,41100.0
2007-07-25 14:40:00,73.42,73.48,73.35,73.43,50400.0,38.1042,38.1353,38.0679,38.1094,50400.0
2007-07-25 14:45:00,73.43,73.59,73.42,73.58,44800.0,38.1094,38.1924,38.1042,38.1872,44800.0
2007-07-25 14:50:00,73.54,73.54,73.37,73.39,37400.0,38.1665,38.1665,38.0782,38.0886,37400.0
2007-07-25 14:55:00,73.38,73.45,73.35,73.44,16300.0,38.0834,38.1198,38.0679,38.1146,16300.0
2007-07-25 15:00:00,73.43,73.76,73.41,73.73,153300.0,38.1094,38.2807,38.099,38.2651,153300.0
2007-07-25 15:05:00,73.74,74.0,73.73,73.98,376100.0,38.2703,38.4052,38.2651,38.3948,376100.0
2007-07-25 15:10:00,73.99,74.16,73.95,74.16,96200.0,38.4,38.4882,38.3793,38.4882,96200.0
2007-07-25 15:15:00,74.18,74.25,74.0,74.0,75100.0,38.4986,38.535,38.4052,38.4052,75100.0
2007-07-25 15:20:00,74.01,74.15,74.01,74.06,101600.0,38.4104,38.4831,38.4104,38.4363,101600.0
2007-07-25 15:25:00,74.05,74.11,74.0,74.0,61800.0,38.4312,38.4623,38.4052,38.4052,61800.0
2007-07-25 15:30:00,74.0,74.07,73.95,74.06,114700.0,38.4052,38.4415,38.3793,38.4363,114700.0
2007-07-25 15:35:00,74.06,74.07,73.85,73.86,106000.0,38.4363,38.4415,38.3274,38.3326,106000.0
2007-07-25 15:40:00,73.85,73.95,73.79,73.94,107000.0,38.3274,38.3793,38.2962,38.3741,107000.0
2007-07-25 15:45:00,73.93,73.98,73.86,73.97,97700.0,38.3689,38.3948,38.3326,38.3896,97700.0
2007-07-25 15:50:00,73.96,74.13,73.95,74.05,132900.0,38.3845,38.4727,38.3793,38.4312,132900.0
2007-07-25 15:55:00,74.05,74.06,73.93,74.01,109200.0,38.4312,38.4363,38.3689,38.4104,109200.0
2007-07-25 16:00:00,74.04,74.04,73.91,73.91,1600.0,38.426,38.426,38.3585,38.3585,1600.0
2007-07-25 16:05:00,73.91,73.91,73.91,73.91,0.0,38.3585,38.3585,38.3585,38.3585,0.0
2007-07-25 16:10:00,73.92,73.92,73.92,73.92,5000.0,38.3637,38.3637,38.3637,38.3637,5000.0
2007-07-26 09:30:00,72.95,73.0,72.8,72.85,48600.0,37.8603,37.8862,37.7824,37.8084,48600.0
2007-07-26 09:35:00,72.86,73.0,72.21,72.52,175000.0,37.8136,37.8862,37.4762,37.6371,175000.0
2007-07-26 09:40:00,72.53,72.73,72.3,72.42,191000.0,37.6423,37.7461,37.5229,37.5852,191000.0
2007-07-26 09:45:00,72.42,72.8,72.39,72.7,330000.0,37.5852,37.7824,37.5696,37.7305,330000.0
2007-07-26 09:50:00,72.72,72.98,72.65,72.77,428900.0,37.7409,37.8758,37.7046,37.7669,428900.0
2007-07-26 09:55:00,72.78,72.81,72.65,72.68,403100.0,37.772,37.7876,37.7046,37.7201,403100.0
2007-07-26 10:00:00,72.7,72.73,72.44,72.63,357800.0,37.7305,37.7461,37.5956,37.6942,357800.0
2007-07-26 10:05:00,72.62,72.73,72.51,72.72,176200.0,37.689,37.7461,37.6319,37.7409,176200.0
2007-07-26 10:10:00,72.69,72.83,72.67,72.75,205400.0,37.7253,37.798,37.715,37.7565,205400.0
2007-07-26 10:15:00,72.75,72.77,72.56,72.57,180300.0,37.7565,37.7669,37.6579,37.6631,180300.0
2007-07-26 10:20:00,72.59,72.91,72.58,72.75,292400.0,37.6734,37.8395,37.6682,37.7565,292400.0
2007-07-26 10:25:00,72.76,72.77,72.63,72.69,174400.0,37.7617,37.7669,37.6942,37.7253,174400.0
2007-07-26 10:30:00,72.7,72.81,72.69,72.72,126900.0,37.7305,37.7876,37.7253,37.7409,126900.0
2007-07-26 10:35:00,72.72,72.72,72.34,72.55,145400.0,37.7409,37.7409,37.5437,37.6527,145400.0
2007-07-26 10:40:00,72.56,72.61,72.42,72.46,113200.0,37.6579,37.6838,37.5852,37.606,113200.0
2007-07-26 10:45:00,72.47,72.66,72.42,72.58,84100.0,37.6112,37.7098,37.5852,37.6682,84100.0
2007-07-26 10:50:00,72.59,72.67,72.53,72.53,92200.0,37.6734,37.715,37.6423,37.6423,92200.0
2007-07-26 10:55:00,72.53,72.66,72.53,72.58,36500.0,37.6423,37.7098,37.6423,37.6682,36500.0
2007-07-26 11:00:00,72.58,72.58,72.37,72.37,73800.0,37.6682,37.6682,37.5593,37.5593,73800.0
2007-07-26 11:05:00,72.36,72.39,72.14,72.21,84400.0,37.5541,37.5696,37.4399,37.4762,84400.0
2007-07-26 11:10:00,72.21,72.32,72.15,72.17,235000.0,37.4762,37.5333,37.4451,37.4555,235000.0
2007-07-26 11:15:00,72.17,72.19,71.85,72.03,160100.0,37.4555,37.4658,37.2894,37.3828,160100.0
2007-07-26 11:20:00,72.05,72.11,71.98,71.98,224300.0,37.3932,37.4243,37.3569,37.3569,224300.0
2007-07-26 11:25:00,72.0,72.0,71.86,71.93,82000.0,37.3672,37.3672,37.2946,37.3309,82000.0
2007-07-26 11:30:00,71.93,71.96,71.61,71.73,153500.0,37.3309,37.3465,37.1648,37.2271,153500.0
2007-07-26 11:35:00,71.73,71.93,71.7,71.79,145100.0,37.2271,37.3309,37.2115,37.2582,145100.0
2007-07-26 11:40:00,71.79,71.91,71.77,71.8,309900.0,37.2582,37.3205,37.2479,37.2634,309900.0
2007-07-26 11:45:00,71.79,71.81,71.57,71.58,264500.0,37.2582,37.2686,37.1441,37.1493,264500.0
2007-07-26 11:50:00,71.6,71.75,71.6,71.7,102800.0,37.1596,37.2375,37.1596,37.2115,102800.0
2007-07-26 11:55:00,71.7,72.0,71.7,71.97,195400.0,37.2115,37.3672,37.2115,37.3517,195400.0
2007-07-26 12:00:00,71.98,72.1,71.87,71.9,285700.0,37.3569,37.4191,37.2998,37.3153,285700.0
2007-07-26 12:05:00,71.9,71.95,71.86,71.88,132100.0,37.3153,37.3413,37.2946,37.305,132100.0
2007-07-26 12:10:00,71.89,71.91,71.66,71.73,101400.0,37.3101,37.3205,37.1908,37.2271,101400.0
2007-07-26 12:15:00,71.77,71.93,71.73,71.9,258600.0,37.2479,37.3309,37.2271,37.3153,258600.0
2007-07-26 12:20:00,71.89,71.9,71.57,71.72,146400.0,37.3101,37.3153,37.1441,37.2219,146400.0
2007-07-26 12:25:00,71.7,71.82,71.66,71.66,64000.0,37.2115,37.2738,37.1908,37.1908,64000.0
2007-07-26 12:30:00,71.69,71.77,71.51,71.58,115700.0,37.2063,37.2479,37.1129,37.1493,115700.0
2007-07-26 12:35:00,71.58,71.58,71.3,71.42,161600.0,37.1493,37.1493,37.0039,37.0662,161600.0
2007-07-26 12:40:00,71.42,71.45,71.07,71.1,146800.0,37.0662,37.0818,36.8846,36.9001,146800.0
2007-07-26 12:45:00,71.1,71.37,71.0,71.32,174000.0,36.9001,37.0403,36.8482,37.0143,174000.0
2007-07-26 12:50:00,71.35,71.4,71.28,71.4,33700.0,37.0299,37.0558,36.9936,37.0558,33700.0
2007-07-26 12:55:00,71.4,71.79,71.4,71.61,164300.0,37.0558,37.2582,37.0558,37.1648,164300.0
2007-07-26 13:00:00,71.63,71.64,71.39,71.56,112200.0,37.1752,37.1804,37.0506,37.1389,112200.0
2007-07-26 13:05:00,71.56,71.7,71.5,71.52,186800.0,37.1389,37.2115,37.1077,37.1181,186800.0
2007-07-26 13:10:00,71.52,71.81,71.51,71.8,108200.0,37.1181,37.2686,37.1129,37.2634,108200.0
2007-07-26 13:15:00,71.8,71.99,71.77,71.8,87100.0,37.2634,37.362,37.2479,37.2634,87100.0
2007-07-26 13:20:00,71.81,71.91,71.64,71.85,94400.0,37.2686,37.3205,37.1804,37.2894,94400.0
2007-07-26 13:25:00,71.83,71.86,71.7,71.8,63400.0,37.279,37.2946,37.2115,37.2634,63400.0
2007-07-26 13:30:00,71.78,71.9,71.77,71.79,24300.0,37.2531,37.3153,37.2479,37.2582,24300.0
2007-07-26 13:35:00,71.78,71.91,71.78,71.87,165200.0,37.2531,37.3205,37.2531,37.2998,165200.0
2007-07-26 13:40:00,71.86,71.89,71.73,71.89,41500.0,37.2946,37.3101,37.2271,37.3101,41500.0
2007-07-26 13:45:00,71.9,72.23,71.89,72.0,150600.0,37.3153,37.4866,37.3101,37.3672,150600.0
2007-07-26 13:50:00,72.0,72.0,71.62,71.62,162900.0,37.3672,37.3672,37.17,37.17,162900.0
2007-07-26 13:55:00,71.62,71.67,71.51,71.55,93500.0,37.17,37.196,37.1129,37.1337,93500.0
2007-07-26 14:00:00,71.55,71.76,71.55,71.64,39500.0,37.1337,37.2427,37.1337,37.1804,39500.0
2007-07-26 14:05:00,71.61,71.69,71.43,71.55,66900.0,37.1648,37.2063,37.0714,37.1337,66900.0
2007-07-26 14:10:00,71.51,71.56,71.43,71.46,70400.0,37.1129,37.1389,37.0714,37.087,70400.0
2007-07-26 14:15:00,71.46,71.54,71.35,71.44,81000.0,37.087,37.1285,37.0299,37.0766,81000.0
2007-07-26 14:20:00,71.43,71.54,71.3,71.3,178200.0,37.0714,37.1285,37.0039,37.0039,178200.0
2007-07-26 14:25:00,71.28,71.52,71.26,71.52,80000.0,36.9936,37.1181,36.9832,37.1181,80000.0
2007-07-26 14:30:00,71.51,71.99,71.49,71.59,49700.0,37.1129,37.362,37.1025,37.1544,49700.0
2007-07-26 14:35:00,71.57,71.61,71.35,71.46,70000.0,37.1441,37.1648,37.0299,37.087,70000.0
2007-07-26 14:40:00,71.45,71.55,71.35,71.38,61000.0,37.0818,37.1337,37.0299,37.0455,61000.0
2007-07-26 14:45:00,71.36,71.47,71.23,71.26,159900.0,37.0351,37.0922,36.9676,36.9832,159900.0
2007-07-26 14:50:00,71.24,71.45,71.2,71.41,134700.0,36.9728,37.0818,36.952,37.061,134700.0
2007-07-26 14:55:00,71.38,71.67,71.38,71.46,143500.0,37.0455,37.196,37.0455,37.087,143500.0
2007-07-26 15:00:00,71.46,71.92,71.46,71.78,349500.0,37.087,37.3257,37.087,37.2531,349500.0
2007-07-26 15:05:00,71.8,71.89,71.65,71.7,124800.0,37.2634,37.3101,37.1856,37.2115,124800.0
2007-07-26 15:10:00,71.71,71.82,71.62,71.82,111000.0,37.2167,37.2738,37.17,37.2738,111000.0
2007-07-26 15:15:00,71.83,72.21,71.83,72.21,142900.0,37.279,37.4762,37.279,37.4762,142900.0
2007-07-26 15:20:00,72.19,72.4,72.15,72.36,202000.0,37.4658,37.5748,37.4451,37.5541,202000.0
2007-07-26 15:25:00,72.35,72.36,71.91,71.93,296900.0,37.5489,37.5541,37.3205,37.3309,296900.0
2007-07-26 15:30:00,71.93,72.06,71.88,71.93,253500.0,37.3309,37.3984,37.305,37.3309,253500.0
2007-07-26 15:35:00,71.92,72.08,71.89,72.06,87500.0,37.3257,37.4088,37.3101,37.3984,87500.0
2007-07-26 15:40:00,72.05,72.19,71.89,72.14,97800.0,37.3932,37.4658,37.3101,37.4399,97800.0
2007-07-26 15:45:00,72.14,72.43,72.14,72.43,178500.0,37.4399,37.5904,37.4399,37.5904,178500.0
2007-07-26 15:50:00,72.43,72.55,72.37,72.53,556100.0,37.5904,37.6527,37.5593,37.6423,556100.0
2007-07-26 15:55:00,72.54,72.6,72.47,72.56,475600.0,37.6475,37.6786,37.6112,37.6579,475600.0
2007-07-26 16:00:00,72.56,72.56,72.27,72.27,25700.0,37.6579,37.6579,37.5074,37.5074,25700.0
2007-07-26 16:05:00,72.4,72.4,72.2,72.2,51100.0,37.5748,37.5748,37.471,37.471,51100.0
2007-07-26 16:10:00,72.2,72.35,72.2,72.35,34200.0,37.471,37.5489,37.471,37.5489,34200.0
2007-07-27 09:30:00,72.2,72.33,71.9,72.25,35000.0,37.471,37.5385,37.3153,37.497,35000.0
2007-07-27 09:35:00,72.33,72.83,71.85,72.06,251700.0,37.5385,37.798,37.2894,37.3984,251700.0
2007-07-27 09:40:00,72.05,72.07,71.57,71.83,347400.0,37.3932,37.4036,37.1441,37.279,347400.0
2007-07-27 09:45:00,71.8,71.95,71.47,71.95,328800.0,37.2634,37.3413,37.0922,37.3413,328800.0
2007-07-27 09:50:00,71.9,72.43,71.83,72.14,219800.0,37.3153,37.5904,37.279,37.4399,219800.0
2007-07-27 09:55:00,72.09,72.28,71.95,72.05,173300.0,37.4139,37.5125,37.3413,37.3932,173300.0
2007-07-27 10:00:00,72.01,72.23,71.95,72.22,169300.0,37.3724,37.4866,37.3413,37.4814,169300.0
2007-07-27 10:05:00,72.22,72.33,72.12,72.32,180900.0,37.4814,37.5385,37.4295,37.5333,180900.0
2007-07-27 10:10:00,72.32,72.83,72.3,72.8,353600.0,37.5333,37.798,37.5229,37.7824,353600.0
2007-07-27 10:15:00,72.8,73.09,72.45,73.03,300700.0,37.7824,37.9329,37.6008,37.9018,300700.0
2007-07-27 10:20:00,73.03,73.07,72.65,72.75,165200.0,37.9018,37.9225,37.7046,37.7565,165200.0
2007-07-27 10:25:00,72.74,72.85,72.6,72.67,196200.0,37.7513,37.8084,37.6786,37.715,196200.0
2007-07-27 10:30:00,72.67,72.78,72.6,72.63,244800.0,37.715,37.772,37.6786,37.6942,244800.0
2007-07-27 10:35:00,72.63,72.67,72.27,72.38,281400.0,37.6942,37.715,37.5074,37.5644,281400.0
2007-07-27 10:40:00,72.37,72.55,72.21,72.33,148100.0,37.5593,37.6527,37.4762,37.5385,148100.0
2007-07-27 10:45:00,72.33,72.42,72.16,72.23,216200.0,37.5385,37.5852,37.4503,37.4866,216200.0
2007-07-27 10:50:00,72.23,72.24,72.03,72.16,205100.0,37.4866,37.4918,37.3828,37.4503,205100.0
2007-07-27 10:55:00,72.13,72.2,71.9,72.1,83000.0,37.4347,37.471,37.3153,37.4191,83000.0
2007-07-27 11:00:00,72.1,72.2,71.89,72.0,97200.0,37.4191,37.471,37.3101,37.3672,97200.0
2007-07-27 11:05:00,72.0,72.2,71.93,72.13,199600.0,37.3672,37.471,37.3309,37.4347,199600.0
2007-07-27 11:10:00,72.13,72.23,72.04,72.06,28800.0,37.4347,37.4866,37.388,37.3984,28800.0
2007-07-27 11:15:00,72.05,72.05,71.88,72.02,41000.0,37.3932,37.3932,37.305,37.3776,41000.0
2007-07-27 11:20:00,72.04,72.04,71.8,71.89,69600.0,37.388,37.388,37.2634,37.3101,69600.0
2007-07-27 11:25:00,71.88,71.91,71.7,71.73,61600.0,37.305,37.3205,37.2115,37.2271,61600.0
2007-07-27 11:30:00,71.72,71.72,71.59,71.7,73100.0,37.2219,37.2219,37.1544,37.2115,73100.0
2007-07-27 11:35:00,71.69,71.69,71.3,71.46,275300.0,37.2063,37.2063,37.0039,37.087,275300.0
2007-07-27 11:40:00,71.46,71.59,71.4,71.48,384300.0,37.087,37.1544,37.0558,37.0974,384300.0
2007-07-27 11:45:00,71.48,71.63,71.37,71.5,179800.0,37.0974,37.1752,37.0403,37.1077,179800.0
2007-07-27 11:50:00,71.5,71.5,71.3,71.3,66000.0,37.1077,37.1077,37.0039,37.0039,66000.0
2007-07-27 11:55:00,71.28,71.45,71.23,71.34,51200.0,36.9936,37.0818,36.9676,37.0247,51200.0
2007-07-27 12:00:00,71.34,71.41,71.22,71.22,75300.0,37.0247,37.061,36.9624,36.9624,75300.0
2007-07-27 12:05:00,71.23,71.41,71.16,71.39,162100.0,36.9676,37.061,36.9313,37.0506,162100.0
2007-07-27 12:10:00,71.36,71.37,71.15,71.19,37500.0,37.0351,37.0403,36.9261,36.9468,37500.0
2007-07-27 12:15:00,71.2,71.4,71.01,71.25,200200.0,36.952,37.0558,36.8534,36.978,200200.0
2007-07-27 12:20:00,71.23,71.29,71.16,71.19,166600.0,36.9676,36.9987,36.9313,36.9468,166600.0
2007-07-27 12:25:00,71.16,71.24,71.13,71.21,65100.0,36.9313,36.9728,36.9157,36.9572,65100.0
2007-07-27 12:30:00,71.24,71.24,70.87,70.95,76200.0,36.9728,36.9728,36.7808,36.8223,76200.0
2007-07-27 12:35:00,70.94,71.09,70.84,70.91,187300.0,36.8171,36.895,36.7652,36.8015,187300.0
2007-07-27 12:40:00,70.91,71.27,70.91,71.16,309000.0,36.8015,36.9884,36.8015,36.9313,309000.0
2007-07-27 12:45:00,71.16,71.17,70.83,71.02,132600.0,36.9313,36.9365,36.76,36.8586,132600.0
2007-07-27 12:50:00,70.97,71.15,70.91,70.99,72400.0,36.8327,36.9261,36.8015,36.8431,72400.0
2007-07-27 12:55:00,71.0,71.04,70.86,71.0,55000.0,36.8482,36.869,36.7756,36.8482,55000.0
2007-07-27 13:00:00,70.97,70.97,70.8,70.95,107700.0,36.8327,36.8327,36.7444,36.8223,107700.0
2007-07-27 13:05:00,70.95,71.06,70.87,71.02,134700.0,36.8223,36.8794,36.7808,36.8586,134700.0
2007-07-27 13:10:00,71.01,71.04,70.87,70.96,57400.0,36.8534,36.869,36.7808,36.8275,57400.0
2007-07-27 13:15:00,70.96,71.33,70.96,71.33,55100.0,36.8275,37.0195,36.8275,37.0195,55100.0
2007-07-27 13:20:00,71.36,71.57,71.36,71.48,298500.0,37.0351,37.1441,37.0351,37.0974,298500.0
2007-07-27 13:25:00,71.48,71.52,71.25,71.27,101300.0,37.0974,37.1181,36.978,36.9884,101300.0
2007-07-27 13:30:00,71.23,71.29,71.1,71.15,73000.0,36.9676,36.9987,36.9001,36.9261,73000.0
2007-07-27 13:35:00,71.16,71.39,71.16,71.39,45200.0,36.9313,37.0506,36.9313,37.0506,45200.0
2007-07-27 13:40:00,71.36,71.51,71.3,71.36,41200.0,37.0351,37.1129,37.0039,37.0351,41200.0
2007-07-27 13:45:00,71.36,71.55,71.3,71.51,85200.0,37.0351,37.1337,37.0039,37.1129,85200.0
2007-07-27 13:50:00,71.47,71.62,71.45,71.56,56400.0,37.0922,37.17,37.0818,37.1389,56400.0
2007-07-27 13:55:00,71.55,71.7,71.52,71.56,81100.0,37.1337,37.2115,37.1181,37.1389,81100.0
2007-07-27 14:00:00,71.52,71.58,71.41,71.56,138500.0,37.1181,37.1493,37.061,37.1389,138500.0
2007-07-27 14:05:00,71.58,71.65,71.54,71.59,44300.0,37.1493,37.1856,37.1285,37.1544,44300.0
2007-07-27 14:10:00,71.56,71.63,71.34,71.38,88900.0,37.1389,37.1752,37.0247,37.0455,88900.0
2007-07-27 14:15:00,71.42,71.5,71.4,71.48,58200.0,37.0662,37.1077,37.0558,37.0974,58200.0
2007-07-27 14:20:00,71.46,71.51,71.24,71.32,81800.0,37.087,37.1129,36.9728,37.0143,81800.0
2007-07-27 14:25:00,71.33,71.35,71.18,71.27,165400.0,37.0195,37.0299,36.9417,36.9884,165400.0
2007-07-27 14:30:00,71.26,71.37,71.25,71.33,101200.0,36.9832,37.0403,36.978,37.0195,101200.0
2007-07-27 14:35:00,71.33,71.46,71.32,71.42,105400.0,37.0195,37.087,37.0143,37.0662,105400.0
2007-07-27 14:40:00,71.4,71.69,71.37,71.59,123600.0,37.0558,37.2063,37.0403,37.1544,123600.0
2007-07-27 14:45:00,71.59,71.83,71.58,71.7,88100.0,37.1544,37.279,37.1493,37.2115,88100.0
2007-07-27 14:50:00,71.68,71.83,71.56,71.83,135100.0,37.2012,37.279,37.1389,37.279,135100.0
2007-07-27 14:55:00,71.83,71.87,71.73,71.82,194100.0,37.279,37.2998,37.2271,37.2738,194100.0
2007-07-27 15:00:00,71.81,71.81,71.61,71.67,181800.0,37.2686,37.2686,37.1648,37.196,181800.0
2007-07-27 15:05:00,71.7,71.78,71.56,71.65,87500.0,37.2115,37.2531,37.1389,37.1856,87500.0
2007-07-27 15:10:00,71.64,71.7,71.56,71.7,114800.0,37.1804,37.2115,37.1389,37.2115,114800.0
2007-07-27 15:15:00,71.67,71.67,71.3,71.49,76900.0,37.196,37.196,37.0039,37.1025,76900.0
2007-07-27 15:20:00,71.49,71.53,71.32,71.53,79800.0,37.1025,37.1233,37.0143,37.1233,79800.0
2007-07-27 15:25:00,71.5,71.59,71.46,71.5,73600.0,37.1077,37.1544,37.087,37.1077,73600.0
2007-07-27 15:30:00,71.5,71.6,71.47,71.56,95200.0,37.1077,37.1596,37.0922,37.1389,95200.0
2007-07-27 15:35:00,71.56,71.6,71.27,71.35,188900.0,37.1389,37.1596,36.9884,37.0299,188900.0
2007-07-27 15:40:00,71.35,71.36,71.09,71.09,238700.0,37.0299,37.0351,36.895,36.895,238700.0
2007-07-27 15:45:00,71.09,71.12,70.8,70.8,203100.0,36.895,36.9105,36.7444,36.7444,203100.0
2007-07-27 15:50:00,70.81,70.85,70.7,70.77,331900.0,36.7496,36.7704,36.6925,36.7289,331900.0
2007-07-27 15:55:00,70.77,70.79,70.53,70.53,255800.0,36.7289,36.7393,36.6043,36.6043,255800.0
2007-07-27 16:00:00,70.7,70.71,70.53,70.56,3000.0,36.6925,36.6977,36.6043,36.6199,3000.0
2007-07-27 16:05:00,70.51,70.56,70.29,70.32,11000.0,36.5939,36.6199,36.4798,36.4953,11000.0
2007-07-27 16:10:00,70.4,70.43,70.4,70.4,18000.0,36.5368,36.5524,36.5368,36.5368,18000.0
2007-07-30 09:30:00,70.6,70.92,70.6,70.88,26300.0,36.6406,36.8067,36.6406,36.786,26300.0
2007-07-30 09:35:00,70.95,70.95,70.43,70.45,293200.0,36.8223,36.8223,36.5524,36.5628,293200.0
2007-07-30 09:40:00,70.55,71.0,70.26,70.45,337200.0,36.6147,36.8482,36.4642,36.5628,337200.0
2007-07-30 09:45:00,70.47,71.02,70.45,70.79,391200.0,36.5732,36.8586,36.5628,36.7393,391200.0
2007-07-30 09:50:00,70.8,70.85,70.3,70.3,317200.0,36.7444,36.7704,36.4849,36.4849,317200.0
2007-07-30 09:55:00,70.3,70.58,70.17,70.47,302700.0,36.4849,36.6303,36.4175,36.5732,302700.0
2007-07-30 10:00:00,70.47,70.54,70.34,70.41,284600.0,36.5732,36.6095,36.5057,36.542,284600.0
2007-07-30 10:05:00,70.4,70.54,70.25,70.51,97200.0,36.5368,36.6095,36.459,36.5939,97200.0
2007-07-30 10:10:00,70.51,70.65,70.5,70.59,61400.0,36.5939,36.6666,36.5887,36.6355,61400.0
2007-07-30 10:15:00,70.61,70.73,70.53,70.67,61800.0,36.6458,36.7081,36.6043,36.677,61800.0
2007-07-30 10:20:00,70.7,70.91,70.7,70.89,134200.0,36.6925,36.8015,36.6925,36.7912,134200.0
2007-07-30 10:25:00,70.89,70.92,70.76,70.83,96900.0,36.7912,36.8067,36.7237,36.76,96900.0
2007-07-30 10:30:00,70.82,70.84,70.59,70.71,91800.0,36.7548,36.7652,36.6355,36.6977,91800.0
2007-07-30 10:35:00,70.7,70.73,70.42,70.49,97500.0,36.6925,36.7081,36.5472,36.5836,97500.0
2007-07-30 10:40:00,70.48,70.48,70.31,70.42,178100.0,36.5784,36.5784,36.4901,36.5472,178100.0
2007-07-30 10:45:00,70.44,70.63,70.32,70.56,210700.0,36.5576,36.6562,36.4953,36.6199,210700.0
2007-07-30 10:50:00,70.55,70.63,70.49,70.57,51700.0,36.6147,36.6562,36.5836,36.6251,51700.0
2007-07-30 10:55:00,70.61,70.65,70.33,70.33,111400.0,36.6458,36.6666,36.5005,36.5005,111400.0
2007-07-30 11:00:00,70.37,70.55,70.37,70.5,141000.0,36.5213,36.6147,36.5213,36.5887,141000.0
2007-07-30 11:05:00,70.49,70.57,70.33,70.36,66200.0,36.5836,36.6251,36.5005,36.5161,66200.0
2007-07-30 11:10:00,70.34,70.42,70.23,70.42,34600.0,36.5057,36.5472,36.4486,36.5472,34600.0
2007-07-30 11:15:00,70.41,70.44,70.23,70.29,115400.0,36.542,36.5576,36.4486,36.4798,115400.0
2007-07-30 11:20:00,70.29,70.33,70.1,70.23,48000.0,36.4798,36.5005,36.3812,36.4486,48000.0
2007-07-30 11:25:00,70.19,70.4,70.19,70.4,64700.0,36.4279,36.5368,36.4279,36.5368,64700.0
2007-07-30 11:30:00,70.39,70.4,70.22,70.26,63600.0,36.5317,36.5368,36.4434,36.4642,63600.0
2007-07-30 11:35:00,70.25,70.34,70.18,70.18,37300.0,36.459,36.5057,36.4227,36.4227,37300.0
2007-07-30 11:40:00,70.18,70.25,70.1,70.17,51200.0,36.4227,36.459,36.3812,36.4175,51200.0
2007-07-30 11:45:00,70.19,70.4,70.17,70.26,227400.0,36.4279,36.5368,36.4175,36.4642,227400.0
2007-07-30 11:50:00,70.26,70.32,70.21,70.31,93300.0,36.4642,36.4953,36.4382,36.4901,93300.0
2007-07-30 11:55:00,70.3,70.3,70.18,70.18,132400.0,36.4849,36.4849,36.4227,36.4227,132400.0
2007-07-30 12:00:00,70.17,70.2,70.05,70.05,50800.0,36.4175,36.4331,36.3552,36.3552,50800.0
2007-07-30 12:05:00,70.08,70.21,70.08,70.09,32200.0,36.3708,36.4382,36.3708,36.376,32200.0
2007-07-30 12:10:00,70.11,70.18,70.07,70.1,56900.0,36.3863,36.4227,36.3656,36.3812,56900.0
2007-07-30 12:15:00,70.1,70.17,70.07,70.12,59400.0,36.3812,36.4175,36.3656,36.3915,59400.0
2007-07-30 12:20:00,70.09,70.21,69.93,70.09,73200.0,36.376,36.4382,36.2929,36.376,73200.0
2007-07-30 12:25:00,70.08,70.11,70.03,70.07,61800.0,36.3708,36.3863,36.3448,36.3656,61800.0
2007-07-30 12:30:00,70.1,70.19,70.06,70.1,67800.0,36.3812,36.4279,36.3604,36.3812,67800.0
2007-07-30 12:35:00,70.09,70.22,70.07,70.19,58700.0,36.376,36.4434,36.3656,36.4279,58700.0
2007-07-30 12:40:00,70.18,70.33,70.15,70.15,41800.0,36.4227,36.5005,36.4071,36.4071,41800.0
2007-07-30 12:45:00,70.14,70.18,70.07,70.15,46300.0,36.4019,36.4227,36.3656,36.4071,46300.0
2007-07-30 12:50:00,70.15,70.36,70.15,70.25,125300.0,36.4071,36.5161,36.4071,36.459,125300.0
2007-07-30 12:55:00,70.24,70.3,70.17,70.21,208300.0,36.4538,36.4849,36.4175,36.4382,208300.0
2007-07-30 13:00:00,70.22,70.42,70.2,70.25,44500.0,36.4434,36.5472,36.4331,36.459,44500.0
2007-07-30 13:05:00,70.27,70.64,70.21,70.32,96700.0,36.4694,36.6614,36.4382,36.4953,96700.0
2007-07-30 13:10:00,70.3,70.4,70.29,70.32,193500.0,36.4849,36.5368,36.4798,36.4953,193500.0
2007-07-30 13:15:00,70.31,70.44,70.3,70.42,367300.0,36.4901,36.5576,36.4849,36.5472,367300.0
2007-07-30 13:20:00,70.42,70.55,70.42,70.49,100700.0,36.5472,36.6147,36.5472,36.5836,100700.0
2007-07-30 13:25:00,70.5,70.59,70.37,70.4,105100.0,36.5887,36.6355,36.5213,36.5368,105100.0
2007-07-30 13:30:00,70.4,70.4,70.2,70.27,54300.0,36.5368,36.5368,36.4331,36.4694,54300.0
2007-07-30 13:35:00,70.27,70.46,70.26,70.39,66100.0,36.4694,36.568,36.4642,36.5317,66100.0
2007-07-30 13:40:00,70.41,70.7,70.4,70.7,132500.0,36.542,36.6925,36.5368,36.6925,132500.0
2007-07-30 13:45:00,70.7,70.92,70.64,70.9,84900.0,36.6925,36.8067,36.6614,36.7963,84900.0
2007-07-30 13:50:00,70.91,70.96,70.73,70.82,110600.0,36.8015,36.8275,36.7081,36.7548,110600.0
2007-07-30 13:55:00,70.79,71.04,70.75,70.97,356300.0,36.7393,36.869,36.7185,36.8327,356300.0
2007-07-30 14:00:00,70.96,71.14,70.87,71.11,163400.0,36.8275,36.9209,36.7808,36.9053,163400.0
2007-07-30 14:05:00,71.1,71.37,71.01,71.29,312900.0,36.9001,37.0403,36.8534,36.9987,312900.0
2007-07-30 14:10:00,71.29,71.37,71.16,71.2,188500.0,36.9987,37.0403,36.9313,36.952,188500.0
2007-07-30 14:15:00,71.2,71.34,71.08,71.17,91800.0,36.952,37.0247,36.8898,36.9365,91800.0
2007-07-30 14:20:00,71.15,71.26,71.11,71.23,141500.0,36.9261,36.9832,36.9053,36.9676,141500.0
2007-07-30 14:25:00,71.23,71.25,71.13,71.2,146000.0,36.9676,36.978,36.9157,36.952,146000.0
2007-07-30 14:30:00,71.2,71.23,71.03,71.05,81100.0,36.952,36.9676,36.8638,36.8742,81100.0
2007-07-30 14:35:00,71.05,71.1,71.0,71.05,133000.0,36.8742,36.9001,36.8482,36.8742,133000.0
2007-07-30 14:40:00,71.04,71.22,71.04,71.18,31500.0,36.869,36.9624,36.869,36.9417,31500.0
2007-07-30 14:45:00,71.15,71.15,70.95,71.06,37700.0,36.9261,36.9261,36.8223,36.8794,37700.0
2007-07-30 14:50:00,71.04,71.17,70.95,71.13,149100.0,36.869,36.9365,36.8223,36.9157,149100.0
2007-07-30 14:55:00,71.13,71.15,71.06,71.13,28800.0,36.9157,36.9261,36.8794,36.9157,28800.0
2007-07-30 15:00:00,71.12,71.23,70.99,71.22,72900.0,36.9105,36.9676,36.8431,36.9624,72900.0
2007-07-30 15:05:00,71.23,71.5,71.22,71.49,381800.0,36.9676,37.1077,36.9624,37.1025,381800.0
2007-07-30 15:10:00,71.49,71.54,71.35,71.49,79300.0,37.1025,37.1285,37.0299,37.1025,79300.0
2007-07-30 15:15:00,71.49,71.49,71.35,71.36,144200.0,37.1025,37.1025,37.0299,37.0351,144200.0
2007-07-30 15:20:00,71.37,71.48,71.33,71.48,137400.0,37.0403,37.0974,37.0195,37.0974,137400.0
2007-07-30 15:25:00,71.47,71.55,71.42,71.46,103600.0,37.0922,37.1337,37.0662,37.087,103600.0
2007-07-30 15:30:00,71.46,71.5,71.23,71.26,117500.0,37.087,37.1077,36.9676,36.9832,117500.0
2007-07-30 15:35:00,71.24,71.45,71.24,71.45,38000.0,36.9728,37.0818,36.9728,37.0818,38000.0
2007-07-30 15:40:00,71.45,71.55,71.25,71.33,213200.0,37.0818,37.1337,36.978,37.0195,213200.0
2007-07-30 15:45:00,71.32,71.41,71.17,71.23,101300.0,37.0143,37.061,36.9365,36.9676,101300.0
2007-07-30 15:50:00,71.25,71.25,71.06,71.16,138600.0,36.978,36.978,36.8794,36.9313,138600.0
2007-07-30 15:55:00,71.16,71.25,71.09,71.09,107400.0,36.9313,36.978,36.895,36.895,107400.0
2007-07-30 16:00:00,71.18,71.18,71.17,71.17,1200.0,36.9417,36.9417,36.9365,36.9365,1200.0
2007-07-30 16:05:00,71.17,71.17,71.17,71.17,0.0,36.9365,36.9365,36.9365,36.9365,0.0
2007-07-30 16:10:00,71.18,71.26,71.18,71.26,1100.0,36.9417,36.9832,36.9417,36.9832,1100.0
2007-07-31 09:30:00,72.0,72.43,71.75,72.3,16800.0,37.3672,37.5904,37.2375,37.5229,16800.0
2007-07-31 09:35:00,72.3,73.05,72.18,72.77,243500.0,37.5229,37.9122,37.4606,37.7669,243500.0
2007-07-31 09:40:00,72.66,73.0,72.62,72.84,356000.0,37.7098,37.8862,37.689,37.8032,356000.0
2007-07-31 09:45:00,72.84,72.95,72.66,72.81,766700.0,37.8032,37.8603,37.7098,37.7876,766700.0
2007-07-31 09:50:00,72.81,72.88,72.71,72.79,218700.0,37.7876,37.8239,37.7357,37.7772,218700.0
2007-07-31 09:55:00,72.84,73.1,72.75,73.06,130200.0,37.8032,37.9381,37.7565,37.9174,130200.0
2007-07-31 10:00:00,73.04,73.15,72.7,73.04,203000.0,37.907,37.9641,37.7305,37.907,203000.0
2007-07-31 10:05:00,73.02,73.08,72.86,72.92,132300.0,37.8966,37.9277,37.8136,37.8447,132300.0
2007-07-31 10:10:00,72.9,72.96,72.73,72.73,246700.0,37.8343,37.8655,37.7461,37.7461,246700.0
2007-07-31 10:15:00,72.73,72.83,72.59,72.69,208000.0,37.7461,37.798,37.6734,37.7253,208000.0
2007-07-31 10:20:00,72.7,72.72,72.34,72.58,122400.0,37.7305,37.7409,37.5437,37.6682,122400.0
2007-07-31 10:25:00,72.56,72.61,72.05,72.35,315800.0,37.6579,37.6838,37.3932,37.5489,315800.0
2007-07-31 10:30:00,72.39,72.7,72.2,72.45,257300.0,37.5696,37.7305,37.471,37.6008,257300.0
2007-07-31 10:35:00,72.46,72.53,72.43,72.51,95200.0,37.606,37.6423,37.5904,37.6319,95200.0
2007-07-31 10:40:00,72.51,72.54,72.43,72.45,86800.0,37.6319,37.6475,37.5904,37.6008,86800.0
2007-07-31 10:45:00,72.45,72.47,72.12,72.17,78600.0,37.6008,37.6112,37.4295,37.4555,78600.0
2007-07-31 10:50:00,72.14,72.39,71.87,71.91,356100.0,37.4399,37.5696,37.2998,37.3205,356100.0
2007-07-31 10:55:00,71.91,72.39,71.91,72.27,153800.0,37.3205,37.5696,37.3205,37.5074,153800.0
2007-07-31 11:00:00,72.26,72.5,72.19,72.41,48600.0,37.5022,37.6267,37.4658,37.58,48600.0
2007-07-31 11:05:00,72.41,72.49,72.23,72.41,50000.0,37.58,37.6215,37.4866,37.58,50000.0
2007-07-31 11:10:00,72.44,72.54,72.44,72.5,25600.0,37.5956,37.6475,37.5956,37.6267,25600.0
2007-07-31 11:15:00,72.49,72.6,72.47,72.58,17600.0,37.6215,37.6786,37.6112,37.6682,17600.0
2007-07-31 11:20:00,72.57,72.58,72.38,72.39,23500.0,37.6631,37.6682,37.5644,37.5696,23500.0
2007-07-31 11:25:00,72.4,72.73,72.4,72.71,47900.0,37.5748,37.7461,37.5748,37.7357,47900.0
2007-07-31 11:30:00,72.69,72.74,72.63,72.69,27600.0,37.7253,37.7513,37.6942,37.7253,27600.0
2007-07-31 11:35:00,72.69,72.76,72.61,72.62,27900.0,37.7253,37.7617,37.6838,37.689,27900.0
2007-07-31 11:40:00,72.63,72.71,72.6,72.7,51100.0,37.6942,37.7357,37.6786,37.7305,51100.0
2007-07-31 11:45:00,72.7,72.96,72.69,72.87,49900.0,37.7305,37.8655,37.7253,37.8188,49900.0
2007-07-31 11:50:00,72.87,72.9,72.81,72.87,36300.0,37.8188,37.8343,37.7876,37.8188,36300.0
2007-07-31 11:55:00,72.88,72.88,72.67,72.73,57700.0,37.8239,37.8239,37.715,37.7461,57700.0
2007-07-31 12:00:00,72.74,72.76,72.48,72.48,132800.0,37.7513,37.7617,37.6163,37.6163,132800.0
2007-07-31 12:05:00,72.47,72.5,72.4,72.47,67300.0,37.6112,37.6267,37.5748,37.6112,67300.0
2007-07-31 12:10:00,72.48,72.57,72.46,72.5,20900.0,37.6163,37.6631,37.606,37.6267,20900.0
2007-07-31 12:15:00,72.49,72.74,72.49,72.68,34200.0,37.6215,37.7513,37.6215,37.7201,34200.0
2007-07-31 12:20:00,72.69,72.76,72.65,72.73,14000.0,37.7253,37.7617,37.7046,37.7461,14000.0
2007-07-31 12:25:00,72.75,72.75,72.54,72.6,62000.0,37.7565,37.7565,37.6475,37.6786,62000.0
2007-07-31 12:30:00,72.63,72.74,72.59,72.6,27900.0,37.6942,37.7513,37.6734,37.6786,27900.0
2007-07-31 12:35:00,72.63,72.66,72.56,72.57,11600.0,37.6942,37.7098,37.6579,37.6631,11600.0
2007-07-31 12:40:00,72.58,72.78,72.58,72.67,33800.0,37.6682,37.772,37.6682,37.715,33800.0
2007-07-31 12:45:00,72.68,72.76,72.68,72.74,23000.0,37.7201,37.7617,37.7201,37.7513,23000.0
2007-07-31 12:50:00,72.74,72.76,72.65,72.67,56900.0,37.7513,37.7617,37.7046,37.715,56900.0
2007-07-31 12:55:00,72.68,72.76,72.68,72.76,5100.0,37.7201,37.7617,37.7201,37.7617,5100.0
2007-07-31 13:00:00,72.77,72.9,72.77,72.89,16700.0,37.7669,37.8343,37.7669,37.8291,16700.0
2007-07-31 13:05:00,72.94,72.94,72.72,72.74,70600.0,37.8551,37.8551,37.7409,37.7513,70600.0
2007-07-31 13:10:00,72.77,72.95,72.62,72.62,101300.0,37.7669,37.8603,37.689,37.689,101300.0
2007-07-31 13:15:00,72.83,72.9,72.75,72.85,46500.0,37.798,37.8343,37.7565,37.8084,46500.0
2007-07-31 13:20:00,72.86,72.91,72.77,72.79,71800.0,37.8136,37.8395,37.7669,37.7772,71800.0
2007-07-31 13:25:00,72.8,72.8,72.66,72.66,52800.0,37.7824,37.7824,37.7098,37.7098,52800.0
2007-07-31 13:30:00,72.66,72.67,72.45,72.53,95500.0,37.7098,37.715,37.6008,37.6423,95500.0
2007-07-31 13:35:00,72.53,72.56,72.41,72.45,35600.0,37.6423,37.6579,37.58,37.6008,35600.0
2007-07-31 13:40:00,72.44,72.48,72.31,72.31,41400.0,37.5956,37.6163,37.5281,37.5281,41400.0
2007-07-31 13:45:00,72.31,72.42,72.26,72.26,53100.0,37.5281,37.5852,37.5022,37.5022,53100.0
2007-07-31 13:50:00,72.25,72.3,72.05,72.17,108500.0,37.497,37.5229,37.3932,37.4555,108500.0
2007-07-31 13:55:00,72.18,72.41,72.18,72.4,82100.0,37.4606,37.58,37.4606,37.5748,82100.0
2007-07-31 14:00:00,72.42,72.52,72.37,72.42,130000.0,37.5852,37.6371,37.5593,37.5852,130000.0
2007-07-31 14:05:00,72.42,72.42,72.15,72.15,42800.0,37.5852,37.5852,37.4451,37.4451,42800.0
2007-07-31 14:10:00,72.15,72.15,71.94,72.09,128800.0,37.4451,37.4451,37.3361,37.4139,128800.0
2007-07-31 14:15:00,72.09,72.23,72.08,72.21,41100.0,37.4139,37.4866,37.4088,37.4762,41100.0
2007-07-31 14:20:00,72.21,72.23,72.02,72.11,71400.0,37.4762,37.4866,37.3776,37.4243,71400.0
2007-07-31 14:25:00,72.1,72.14,71.96,72.0,82100.0,37.4191,37.4399,37.3465,37.3672,82100.0
2007-07-31 14:30:00,72.02,72.03,71.49,71.51,180000.0,37.3776,37.3828,37.1025,37.1129,180000.0
2007-07-31 14:35:00,71.47,71.49,71.15,71.18,270000.0,37.0922,37.1025,36.9261,36.9417,270000.0
2007-07-31 14:40:00,71.18,71.25,71.04,71.25,609700.0,36.9417,36.978,36.869,36.978,609700.0
2007-07-31 14:45:00,71.3,71.41,71.14,71.39,190100.0,37.0039,37.061,36.9209,37.0506,190100.0
2007-07-31 14:50:00,71.38,71.42,71.19,71.28,115000.0,37.0455,37.0662,36.9468,36.9936,115000.0
2007-07-31 14:55:00,71.3,71.35,71.19,71.24,134900.0,37.0039,37.0299,36.9468,36.9728,134900.0
2007-07-31 15:00:00,71.25,71.64,71.25,71.6,154900.0,36.978,37.1804,36.978,37.1596,154900.0
2007-07-31 15:05:00,71.6,72.04,71.58,72.02,314200.0,37.1596,37.388,37.1493,37.3776,314200.0
2007-07-31 15:10:00,72.03,72.06,71.68,71.68,159000.0,37.3828,37.3984,37.2012,37.2012,159000.0
2007-07-31 15:15:00,71.69,71.72,71.57,71.66,198400.0,37.2063,37.2219,37.1441,37.1908,198400.0
2007-07-31 15:20:00,71.68,71.77,71.62,71.7,138500.0,37.2012,37.2479,37.17,37.2115,138500.0
2007-07-31 15:25:00,71.7,71.78,71.54,71.54,91300.0,37.2115,37.2531,37.1285,37.1285,91300.0
2007-07-31 15:30:00,71.54,71.87,71.45,71.45,346600.0,37.1285,37.2998,37.0818,37.0818,346600.0
2007-07-31 15:35:00,71.4,71.45,70.98,70.98,166100.0,37.0558,37.0818,36.8379,36.8379,166100.0
2007-07-31 15:40:00,70.96,71.2,70.95,71.07,195100.0,36.8275,36.952,36.8223,36.8846,195100.0
2007-07-31 15:45:00,71.07,71.08,70.77,70.85,334400.0,36.8846,36.8898,36.7289,36.7704,334400.0
2007-07-31 15:50:00,70.85,70.95,70.8,70.8,252900.0,36.7704,36.8223,36.7444,36.7444,252900.0
2007-07-31 15:55:00,70.8,70.9,70.64,70.66,347900.0,36.7444,36.7963,36.6614,36.6718,347900.0
2007-07-31 16:00:00,70.58,70.65,70.4,70.4,31300.0,36.6303,36.6666,36.5368,36.5368,31300.0
2007-07-31 16:05:00,70.46,70.48,70.41,70.48,33800.0,36.568,36.5784,36.542,36.5784,33800.0
2007-07-31 16:10:00,70.45,70.5,70.45,70.48,63600.0,36.5628,36.5887,36.5628,36.5784,63600.0
2007-08-01 09:30:00,70.31,70.62,70.27,70.36,63200.0,36.4901,36.651,36.4694,36.5161,63200.0
2007-08-01 09:35:00,70.35,70.8,70.1,70.1,145400.0,36.5109,36.7444,36.3812,36.3812,145400.0
2007-08-01 09:40:00,70.1,70.12,69.64,69.74,314300.0,36.3812,36.3915,36.1424,36.1943,314300.0
2007-08-01 09:45:00,69.74,70.1,68.92,68.95,636300.0,36.1943,36.3812,35.7687,35.7843,636300.0
2007-08-01 09:50:00,68.95,69.4,68.8,69.39,645800.0,35.7843,36.0179,35.7065,36.0127,645800.0
2007-08-01 09:55:00,69.4,69.48,68.8,69.27,254500.0,36.0179,36.0594,35.7065,35.9504,254500.0
2007-08-01 10:00:00,69.28,69.78,69.09,69.5,705600.0,35.9556,36.2151,35.857,36.0698,705600.0
2007-08-01 10:05:00,69.5,69.78,69.4,69.68,223500.0,36.0698,36.2151,36.0179,36.1632,223500.0
2007-08-01 10:10:00,69.7,70.32,69.67,70.2,347400.0,36.1736,36.4953,36.158,36.4331,347400.0
2007-08-01 10:15:00,70.23,70.48,69.91,70.25,287800.0,36.4486,36.5784,36.2825,36.459,287800.0
2007-08-01 10:20:00,70.25,70.36,70.08,70.08,215200.0,36.459,36.5161,36.3708,36.3708,215200.0
2007-08-01 10:25:00,70.08,70.16,69.7,69.71,296200.0,36.3708,36.4123,36.1736,36.1787,296200.0
2007-08-01 10:30:00,69.71,69.81,69.57,69.67,137100.0,36.1787,36.2306,36.1061,36.158,137100.0
2007-08-01 10:35:00,69.67,69.72,69.42,69.55,113700.0,36.158,36.1839,36.0282,36.0957,113700.0
2007-08-01 10:40:00,69.59,69.7,69.4,69.43,210700.0,36.1165,36.1736,36.0179,36.0334,210700.0
2007-08-01 10:45:00,69.41,69.5,69.08,69.22,208200.0,36.023,36.0698,35.8518,35.9244,208200.0
2007-08-01 10:50:00,69.27,69.3,69.09,69.13,388700.0,35.9504,35.966,35.857,35.8777,388700.0
2007-08-01 10:55:00,69.12,69.3,69.0,69.04,417600.0,35.8725,35.966,35.8103,35.831,417600.0
2007-08-01 11:00:00,69.04,69.04,68.71,68.77,263700.0,35.831,35.831,35.6598,35.6909,263700.0
2007-08-01 11:05:00,68.77,68.9,68.67,68.82,200300.0,35.6909,35.7584,35.639,35.7168,200300.0
2007-08-01 11:10:00,68.83,69.17,68.83,69.17,312100.0,35.722,35.8985,35.722,35.8985,312100.0
2007-08-01 11:15:00,69.17,69.52,69.13,69.47,353200.0,35.8985,36.0801,35.8777,36.0542,353200.0
2007-08-01 11:20:00,69.48,69.59,69.2,69.32,179000.0,36.0594,36.1165,35.9141,35.9763,179000.0
2007-08-01 11:25:00,69.27,69.36,69.14,69.14,147700.0,35.9504,35.9971,35.8829,35.8829,147700.0
2007-08-01 11:30:00,69.16,69.4,69.12,69.36,105500.0,35.8933,36.0179,35.8725,35.9971,105500.0
2007-08-01 11:35:00,69.36,69.56,69.31,69.4,174600.0,35.9971,36.1009,35.9711,36.0179,174600.0
2007-08-01 11:40:00,69.4,69.43,69.19,69.23,136400.0,36.0179,36.0334,35.9089,35.9296,136400.0
2007-08-01 11:45:00,69.21,69.24,69.1,69.1,55500.0,35.9193,35.9348,35.8622,35.8622,55500.0
2007-08-01 11:50:00,69.11,69.29,69.1,69.29,27500.0,35.8674,35.9608,35.8622,35.9608,27500.0
2007-08-01 11:55:00,69.31,69.6,69.29,69.48,194000.0,35.9711,36.1217,35.9608,36.0594,194000.0
2007-08-01 12:00:00,69.52,69.6,69.28,69.43,129700.0,36.0801,36.1217,35.9556,36.0334,129700.0
2007-08-01 12:05:00,69.43,69.92,69.37,69.75,221600.0,36.0334,36.2877,36.0023,36.1995,221600.0
2007-08-01 12:10:00,69.75,70.01,69.73,70.0,253700.0,36.1995,36.3344,36.1891,36.3293,253700.0
2007-08-01 12:15:00,70.0,70.32,69.93,70.17,265500.0,36.3293,36.4953,36.2929,36.4175,265500.0
2007-08-01 12:20:00,70.17,70.18,69.86,69.86,176400.0,36.4175,36.4227,36.2566,36.2566,176400.0
2007-08-01 12:25:00,69.86,70.13,69.86,70.06,60800.0,36.2566,36.3967,36.2566,36.3604,60800.0
2007-08-01 12:30:00,70.1,70.27,70.09,70.24,76300.0,36.3812,36.4694,36.376,36.4538,76300.0
2007-08-01 12:35:00,70.24,70.29,70.14,70.17,72500.0,36.4538,36.4798,36.4019,36.4175,72500.0
2007-08-01 12:40:00,70.16,70.21,70.02,70.02,74000.0,36.4123,36.4382,36.3396,36.3396,74000.0
2007-08-01 12:45:00,70.02,70.1,69.88,69.97,123500.0,36.3396,36.3812,36.267,36.3137,123500.0
2007-08-01 12:50:00,69.97,69.99,69.71,69.82,94400.0,36.3137,36.3241,36.1787,36.2358,94400.0
2007-08-01 12:55:00,69.87,69.88,69.8,69.86,13100.0,36.2618,36.267,36.2255,36.2566,13100.0
2007-08-01 13:00:00,69.85,69.86,69.53,69.68,48200.0,36.2514,36.2566,36.0853,36.1632,48200.0
2007-08-01 13:05:00,69.68,69.75,69.48,69.68,74900.0,36.1632,36.1995,36.0594,36.1632,74900.0
2007-08-01 13:10:00,69.67,69.92,69.67,69.83,43700.0,36.158,36.2877,36.158,36.241,43700.0
2007-08-01 13:15:00,69.82,69.82,69.56,69.66,78300.0,36.2358,36.2358,36.1009,36.1528,78300.0
2007-08-01 13:20:00,69.66,69.75,69.5,69.61,55100.0,36.1528,36.1995,36.0698,36.1268,55100.0
2007-08-01 13:25:00,69.61,69.73,69.54,69.67,75100.0,36.1268,36.1891,36.0905,36.158,75100.0
2007-08-01 13:30:00,69.69,69.85,69.67,69.81,23800.0,36.1684,36.2514,36.158,36.2306,23800.0
2007-08-01 13:35:00,69.81,69.9,69.73,69.79,91800.0,36.2306,36.2774,36.1891,36.2203,91800.0
2007-08-01 13:40:00,69.79,69.96,69.75,69.78,81300.0,36.2203,36.3085,36.1995,36.2151,81300.0
2007-08-01 13:45:00,69.77,69.89,69.69,69.72,144200.0,36.2099,36.2722,36.1684,36.1839,144200.0
2007-08-01 13:50:00,69.7,69.93,69.69,69.9,47200.0,36.1736,36.2929,36.1684,36.2774,47200.0
2007-08-01 13:55:00,69.91,69.91,69.78,69.86,28300.0,36.2825,36.2825,36.2151,36.2566,28300.0
2007-08-01 14:00:00,69.8,69.89,69.73,69.89,27400.0,36.2255,36.2722,36.1891,36.2722,27400.0
2007-08-01 14:05:00,69.88,69.92,69.8,69.87,49100.0,36.267,36.2877,36.2255,36.2618,49100.0
2007-08-01 14:10:00,69.88,70.03,69.87,70.0,46600.0,36.267,36.3448,36.2618,36.3293,46600.0
2007-08-01 14:15:00,69.99,70.15,69.82,69.85,56200.0,36.3241,36.4071,36.2358,36.2514,56200.0
2007-08-01 14:20:00,69.85,69.91,69.77,69.82,93400.0,36.2514,36.2825,36.2099,36.2358,93400.0
2007-08-01 14:25:00,69.82,69.88,69.73,69.83,143000.0,36.2358,36.267,36.1891,36.241,143000.0
2007-08-01 14:30:00,69.83,70.1,69.78,70.07,124400.0,36.241,36.3812,36.2151,36.3656,124400.0
2007-08-01 14:35:00,70.07,70.12,69.81,69.83,126400.0,36.3656,36.3915,36.2306,36.241,126400.0
2007-08-01 14:40:00,69.87,69.95,69.7,69.71,121100.0,36.2618,36.3033,36.1736,36.1787,121100.0
2007-08-01 14:45:00,69.71,69.8,69.59,69.6,213900.0,36.1787,36.2255,36.1165,36.1217,213900.0
2007-08-01 14:50:00,69.6,69.73,69.46,69.56,130900.0,36.1217,36.1891,36.049,36.1009,130900.0
2007-08-01 14:55:00,69.57,69.64,69.41,69.59,92400.0,36.1061,36.1424,36.023,36.1165,92400.0
2007-08-01 15:00:00,69.56,69.61,69.48,69.55,93700.0,36.1009,36.1268,36.0594,36.0957,93700.0
2007-08-01 15:05:00,69.56,69.67,69.46,69.66,119400.0,36.1009,36.158,36.049,36.1528,119400.0
2007-08-01 15:10:00,69.66,69.83,69.55,69.83,98600.0,36.1528,36.241,36.0957,36.241,98600.0
2007-08-01 15:15:00,69.84,69.86,69.63,69.69,445800.0,36.2462,36.2566,36.1372,36.1684,445800.0
2007-08-01 15:20:00,69.66,69.81,69.66,69.8,93000.0,36.1528,36.2306,36.1528,36.2255,93000.0
2007-08-01 15:25:00,69.8,69.94,69.64,69.89,473500.0,36.2255,36.2981,36.1424,36.2722,473500.0
2007-08-01 15:30:00,69.91,70.25,69.85,70.08,158400.0,36.2825,36.459,36.2514,36.3708,158400.0
2007-08-01 15:35:00,70.08,70.14,69.97,70.13,149200.0,36.3708,36.4019,36.3137,36.3967,149200.0
2007-08-01 15:40:00,70.14,70.54,70.01,70.5,204400.0,36.4019,36.6095,36.3344,36.5887,204400.0
2007-08-01 15:45:00,70.54,70.66,70.43,70.61,172700.0,36.6095,36.6718,36.5524,36.6458,172700.0
2007-08-01 15:50:00,70.65,71.17,70.64,71.15,311900.0,36.6666,36.9365,36.6614,36.9261,311900.0
2007-08-01 15:55:00,71.16,71.65,71.13,71.61,244700.0,36.9313,37.1856,36.9157,37.1648,244700.0
2007-08-01 16:00:00,71.61,71.65,70.2,71.43,618900.0,37.1648,37.1856,36.4331,37.0714,618900.0
2007-08-01 16:05:00,71.45,71.45,71.45,71.45,40700.0,37.0818,37.0818,37.0818,37.0818,40700.0
2007-08-01 16:10:00,71.4,71.45,71.35,71.35,8200.0,37.0558,37.0818,37.0299,37.0299,8200.0
2007-08-02 09:30:00,71.5,72.08,71.5,72.0,1679800.0,37.1077,37.4088,37.1077,37.3672,1679800.0
2007-08-02 09:35:00,72.0,72.42,71.84,72.42,244100.0,37.3672,37.5852,37.2842,37.5852,244100.0
2007-08-02 09:40:00,72.42,72.71,72.33,72.59,330300.0,37.5852,37.7357,37.5385,37.6734,330300.0
2007-08-02 09:45:00,72.59,72.61,72.35,72.58,413500.0,37.6734,37.6838,37.5489,37.6682,413500.0
2007-08-02 09:50:00,72.58,72.84,72.52,72.74,430600.0,37.6682,37.8032,37.6371,37.7513,430600.0
2007-08-02 09:55:00,72.74,72.9,72.57,72.8,385000.0,37.7513,37.8343,37.6631,37.7824,385000.0
2007-08-02 10:00:00,72.8,72.84,72.39,72.46,488000.0,37.7824,37.8032,37.5696,37.606,488000.0
2007-08-02 10:05:00,72.46,72.46,72.1,72.12,283100.0,37.606,37.606,37.4191,37.4295,283100.0
2007-08-02 10:10:00,72.12,72.32,71.93,72.25,249400.0,37.4295,37.5333,37.3309,37.497,249400.0
2007-08-02 10:15:00,72.24,72.25,71.77,71.81,340900.0,37.4918,37.497,37.2479,37.2686,340900.0
2007-08-02 10:20:00,71.86,72.0,71.7,71.8,364600.0,37.2946,37.3672,37.2115,37.2634,364600.0
2007-08-02 10:25:00,71.79,72.13,71.71,72.12,304600.0,37.2582,37.4347,37.2167,37.4295,304600.0
2007-08-02 10:30:00,72.08,72.23,71.9,72.21,156600.0,37.4088,37.4866,37.3153,37.4762,156600.0
2007-08-02 10:35:00,72.22,72.27,72.08,72.12,48600.0,37.4814,37.5074,37.4088,37.4295,48600.0
2007-08-02 10:40:00,72.15,72.21,72.09,72.16,38900.0,37.4451,37.4762,37.4139,37.4503,38900.0
2007-08-02 10:45:00,72.17,72.17,71.95,72.03,53900.0,37.4555,37.4555,37.3413,37.3828,53900.0
2007-08-02 10:50:00,72.07,72.15,72.01,72.13,178300.0,37.4036,37.4451,37.3724,37.4347,178300.0
2007-08-02 10:55:00,72.13,72.15,72.02,72.1,40900.0,37.4347,37.4451,37.3776,37.4191,40900.0
2007-08-02 11:00:00,72.09,72.09,71.83,71.83,89100.0,37.4139,37.4139,37.279,37.279,89100.0
2007-08-02 11:05:00,71.82,71.95,71.8,71.8,50200.0,37.2738,37.3413,37.2634,37.2634,50200.0
2007-08-02 11:10:00,71.8,71.94,71.71,71.92,81800.0,37.2634,37.3361,37.2167,37.3257,81800.0
2007-08-02 11:15:00,71.92,72.07,71.92,72.05,47500.0,37.3257,37.4036,37.3257,37.3932,47500.0
2007-08-02 11:20:00,72.07,72.09,71.98,72.0,38500.0,37.4036,37.4139,37.3569,37.3672,38500.0
2007-08-02 11:25:00,72.0,72.05,71.86,71.94,442900.0,37.3672,37.3932,37.2946,37.3361,442900.0
2007-08-02 11:30:00,71.96,72.01,71.9,71.91,76100.0,37.3465,37.3724,37.3153,37.3205,76100.0
2007-08-02 11:35:00,71.92,71.94,71.7,71.74,42000.0,37.3257,37.3361,37.2115,37.2323,42000.0
2007-08-02 11:40:00,71.74,71.76,71.55,71.55,121100.0,37.2323,37.2427,37.1337,37.1337,121100.0
2007-08-02 11:45:00,71.56,71.85,71.55,71.85,92400.0,37.1389,37.2894,37.1337,37.2894,92400.0
2007-08-02 11:50:00,71.84,72.0,71.83,72.0,108400.0,37.2842,37.3672,37.279,37.3672,108400.0
2007-08-02 11:55:00,72.0,72.16,71.97,72.16,90100.0,37.3672,37.4503,37.3517,37.4503,90100.0
2007-08-02 12:00:00,72.17,72.22,72.0,72.15,241500.0,37.4555,37.4814,37.3672,37.4451,241500.0
2007-08-02 12:05:00,72.15,72.35,72.11,72.25,57600.0,37.4451,37.5489,37.4243,37.497,57600.0
2007-08-02 12:10:00,72.26,72.37,72.24,72.29,58000.0,37.5022,37.5593,37.4918,37.5177,58000.0
2007-08-02 12:15:00,72.27,72.27,72.15,72.18,72500.0,37.5074,37.5074,37.4451,37.4606,72500.0
2007-08-02 12:20:00,72.17,72.25,72.12,72.23,68900.0,37.4555,37.497,37.4295,37.4866,68900.0
2007-08-02 12:25:00,72.24,72.26,72.13,72.17,54900.0,37.4918,37.5022,37.4347,37.4555,54900.0
2007-08-02 12:30:00,72.17,72.25,72.1,72.2,179800.0,37.4555,37.497,37.4191,37.471,179800.0
2007-08-02 12:35:00,72.17,72.21,72.15,72.2,56500.0,37.4555,37.4762,37.4451,37.471,56500.0
2007-08-02 12:40:00,72.2,72.24,72.06,72.08,19700.0,37.471,37.4918,37.3984,37.4088,19700.0
2007-08-02 12:45:00,72.04,72.1,71.94,72.03,31000.0,37.388,37.4191,37.3361,37.3828,31000.0
2007-08-02 12:50:00,72.06,72.06,71.96,72.05,55600.0,37.3984,37.3984,37.3465,37.3932,55600.0
2007-08-02 12:55:00,72.06,72.07,71.92,71.95,44700.0,37.3984,37.4036,37.3257,37.3413,44700.0
2007-08-02 13:00:00,71.94,72.03,71.81,71.88,56300.0,37.3361,37.3828,37.2686,37.305,56300.0
2007-08-02 13:05:00,71.89,71.9,71.62,71.79,150900.0,37.3101,37.3153,37.17,37.2582,150900.0
2007-08-02 13:10:00,71.79,71.89,71.73,71.74,43200.0,37.2582,37.3101,37.2271,37.2323,43200.0
2007-08-02 13:15:00,71.75,71.92,71.64,71.91,71500.0,37.2375,37.3257,37.1804,37.3205,71500.0
2007-08-02 13:20:00,71.89,71.89,71.68,71.68,84600.0,37.3101,37.3101,37.2012,37.2012,84600.0
2007-08-02 13:25:00,71.69,71.82,71.63,71.76,161100.0,37.2063,37.2738,37.1752,37.2427,161100.0
2007-08-02 13:30:00,71.78,72.04,71.76,71.97,87200.0,37.2531,37.388,37.2427,37.3517,87200.0
2007-08-02 13:35:00,71.98,71.98,71.72,71.76,65900.0,37.3569,37.3569,37.2219,37.2427,65900.0
2007-08-02 13:40:00,71.78,71.97,71.78,71.93,26500.0,37.2531,37.3517,37.2531,37.3309,26500.0
2007-08-02 13:45:00,71.94,71.99,71.66,71.69,53700.0,37.3361,37.362,37.1908,37.2063,53700.0
2007-08-02 13:50:00,71.67,72.11,71.66,71.98,65500.0,37.196,37.4243,37.1908,37.3569,65500.0
2007-08-02 13:55:00,71.98,72.14,71.95,72.07,40200.0,37.3569,37.4399,37.3413,37.4036,40200.0
2007-08-02 14:00:00,72.11,72.24,72.0,72.19,61500.0,37.4243,37.4918,37.3672,37.4658,61500.0
2007-08-02 14:05:00,72.17,72.21,72.07,72.13,32000.0,37.4555,37.4762,37.4036,37.4347,32000.0
2007-08-02 14:10:00,72.14,72.15,71.93,71.94,83300.0,37.4399,37.4451,37.3309,37.3361,83300.0
2007-08-02 14:15:00,71.95,72.03,71.8,71.86,118500.0,37.3413,37.3828,37.2634,37.2946,118500.0
2007-08-02 14:20:00,71.9,71.95,71.85,71.85,19300.0,37.3153,37.3413,37.2894,37.2894,19300.0
2007-08-02 14:25:00,71.85,71.91,71.66,71.91,91000.0,37.2894,37.3205,37.1908,37.3205,91000.0
2007-08-02 14:30:00,71.92,72.09,71.89,71.9,48200.0,37.3257,37.4139,37.3101,37.3153,48200.0
2007-08-02 14:35:00,71.9,71.9,71.57,71.62,84400.0,37.3153,37.3153,37.1441,37.17,84400.0
2007-08-02 14:40:00,71.6,71.85,71.59,71.74,125800.0,37.1596,37.2894,37.1544,37.2323,125800.0
2007-08-02 14:45:00,71.74,71.85,71.68,71.83,88800.0,37.2323,37.2894,37.2012,37.279,88800.0
2007-08-02 14:50:00,71.87,71.9,71.77,71.78,39200.0,37.2998,37.3153,37.2479,37.2531,39200.0
2007-08-02 14:55:00,71.72,71.77,71.64,71.76,132000.0,37.2219,37.2479,37.1804,37.2427,132000.0
2007-08-02 15:00:00,71.72,71.92,71.67,71.86,55100.0,37.2219,37.3257,37.196,37.2946,55100.0
2007-08-02 15:05:00,71.89,72.0,71.69,72.0,98800.0,37.3101,37.3672,37.2063,37.3672,98800.0
2007-08-02 15:10:00,72.01,72.13,71.96,72.09,99200.0,37.3724,37.4347,37.3465,37.4139,99200.0
2007-08-02 15:15:00,72.09,72.17,72.05,72.06,32800.0,37.4139,37.4555,37.3932,37.3984,32800.0
2007-08-02 15:20:00,72.06,72.3,72.06,72.24,135300.0,37.3984,37.5229,37.3984,37.4918,135300.0
2007-08-02 15:25:00,72.26,72.59,72.2,72.59,138800.0,37.5022,37.6734,37.471,37.6734,138800.0
2007-08-02 15:30:00,72.56,72.56,72.26,72.26,251900.0,37.6579,37.6579,37.5022,37.5022,251900.0
2007-08-02 15:35:00,72.25,72.4,72.12,72.3,150400.0,37.497,37.5748,37.4295,37.5229,150400.0
2007-08-02 15:40:00,72.3,72.3,71.99,71.99,147900.0,37.5229,37.5229,37.362,37.362,147900.0
2007-08-02 15:45:00,71.99,72.05,71.93,72.05,246500.0,37.362,37.3932,37.3309,37.3932,246500.0
2007-08-02 15:50:00,72.05,72.15,72.02,72.05,189700.0,37.3932,37.4451,37.3776,37.3932,189700.0
2007-08-02 15:55:00,72.05,72.3,72.05,72.18,231500.0,37.3932,37.5229,37.3932,37.4606,231500.0
2007-08-02 16:00:00,72.18,72.25,72.18,72.25,5000.0,37.4606,37.497,37.4606,37.497,5000.0
2007-08-02 16:05:00,72.2,72.4,72.0,72.4,16100.0,37.471,37.5748,37.3672,37.5748,16100.0
2007-08-02 16:10:00,72.4,72.4,72.4,72.4,0.0,37.5748,37.5748,37.5748,37.5748,0.0
2007-08-03 09:30:00,71.97,71.97,71.91,71.93,6100.0,37.3517,37.3517,37.3205,37.3309,6100.0
2007-08-03 09:35:00,71.91,72.04,71.65,71.74,54200.0,37.3205,37.388,37.1856,37.2323,54200.0
2007-08-03 09:40:00,71.8,71.93,71.7,71.92,78600.0,37.2634,37.3309,37.2115,37.3257,78600.0
2007-08-03 09:45:00,71.95,72.1,71.87,71.9,25000.0,37.3413,37.4191,37.2998,37.3153,25000.0
2007-08-03 09:50:00,71.93,71.94,71.75,71.83,61500.0,37.3309,37.3361,37.2375,37.279,61500.0
2007-08-03 09:55:00,71.82,71.84,71.36,71.4,105100.0,37.2738,37.2842,37.0351,37.0558,105100.0
2007-08-03 10:00:00,71.41,71.43,71.11,71.11,253700.0,37.061,37.0714,36.9053,36.9053,253700.0
2007-08-03 10:05:00,71.11,71.33,70.94,71.32,281500.0,36.9053,37.0195,36.8171,37.0143,281500.0
2007-08-03 10:10:00,71.32,71.59,71.32,71.59,88900.0,37.0143,37.1544,37.0143,37.1544,88900.0
2007-08-03 10:15:00,71.6,71.61,71.3,71.3,71500.0,37.1596,37.1648,37.0039,37.0039,71500.0
2007-08-03 10:20:00,71.32,71.4,71.2,71.33,156600.0,37.0143,37.0558,36.952,37.0195,156600.0
2007-08-03 10:25:00,71.4,71.57,71.26,71.4,90200.0,37.0558,37.1441,36.9832,37.0558,90200.0
2007-08-03 10:30:00,71.42,71.46,71.13,71.13,27800.0,37.0662,37.087,36.9157,36.9157,27800.0
2007-08-03 10:35:00,71.1,71.1,70.94,71.02,185300.0,36.9001,36.9001,36.8171,36.8586,185300.0
2007-08-03 10:40:00,71.01,71.07,70.87,70.95,67200.0,36.8534,36.8846,36.7808,36.8223,67200.0
2007-08-03 10:45:00,70.9,71.02,70.83,71.0,37900.0,36.7963,36.8586,36.76,36.8482,37900.0
2007-08-03 10:50:00,71.0,71.01,70.88,71.01,96600.0,36.8482,36.8534,36.786,36.8534,96600.0
2007-08-03 10:55:00,71.0,71.04,70.82,70.96,101100.0,36.8482,36.869,36.7548,36.8275,101100.0
2007-08-03 11:00:00,70.96,71.21,70.95,71.12,94200.0,36.8275,36.9572,36.8223,36.9105,94200.0
2007-08-03 11:05:00,71.13,71.14,70.96,70.96,54900.0,36.9157,36.9209,36.8275,36.8275,54900.0
2007-08-03 11:10:00,70.95,71.04,70.83,70.85,108600.0,36.8223,36.869,36.76,36.7704,108600.0
2007-08-03 11:15:00,70.85,70.94,70.75,70.86,127600.0,36.7704,36.8171,36.7185,36.7756,127600.0
2007-08-03 11:20:00,70.86,70.93,70.81,70.82,58500.0,36.7756,36.8119,36.7496,36.7548,58500.0
2007-08-03 11:25:00,70.78,70.94,70.78,70.89,41900.0,36.7341,36.8171,36.7341,36.7912,41900.0
2007-08-03 11:30:00,70.96,71.0,70.91,70.97,65400.0,36.8275,36.8482,36.8015,36.8327,65400.0
2007-08-03 11:35:00,70.92,70.99,70.88,70.95,76000.0,36.8067,36.8431,36.786,36.8223,76000.0
2007-08-03 11:40:00,70.95,70.99,70.9,70.9,21100.0,36.8223,36.8431,36.7963,36.7963,21100.0
2007-08-03 11:45:00,70.93,71.15,70.93,71.1,37600.0,36.8119,36.9261,36.8119,36.9001,37600.0
2007-08-03 11:50:00,71.13,71.17,71.0,71.01,148200.0,36.9157,36.9365,36.8482,36.8534,148200.0
2007-08-03 11:55:00,71.01,71.15,70.96,71.02,26600.0,36.8534,36.9261,36.8275,36.8586,26600.0
2007-08-03 12:00:00,71.0,71.16,71.0,71.15,74400.0,36.8482,36.9313,36.8482,36.9261,74400.0
2007-08-03 12:05:00,71.15,71.23,71.08,71.22,116400.0,36.9261,36.9676,36.8898,36.9624,116400.0
2007-08-03 12:10:00,71.25,71.3,71.04,71.18,86000.0,36.978,37.0039,36.869,36.9417,86000.0
2007-08-03 12:15:00,71.17,71.23,71.11,71.17,42500.0,36.9365,36.9676,36.9053,36.9365,42500.0
2007-08-03 12:20:00,71.17,71.2,71.03,71.09,62200.0,36.9365,36.952,36.8638,36.895,62200.0
2007-08-03 12:25:00,71.12,71.16,71.04,71.1,50400.0,36.9105,36.9313,36.869,36.9001,50400.0
2007-08-03 12:30:00,71.11,71.15,71.1,71.12,27800.0,36.9053,36.9261,36.9001,36.9105,27800.0
2007-08-03 12:35:00,71.13,71.17,71.01,71.14,41200.0,36.9157,36.9365,36.8534,36.9209,41200.0
2007-08-03 12:40:00,71.13,71.15,71.06,71.09,37200.0,36.9157,36.9261,36.8794,36.895,37200.0
2007-08-03 12:45:00,71.09,71.11,70.99,71.11,51400.0,36.895,36.9053,36.8431,36.9053,51400.0
2007-08-03 12:50:00,71.07,71.55,71.03,71.06,110500.0,36.8846,37.1337,36.8638,36.8794,110500.0
2007-08-03 12:55:00,71.09,71.13,70.95,70.98,73100.0,36.895,36.9157,36.8223,36.8379,73100.0
2007-08-03 13:00:00,70.98,70.98,70.82,70.82,88000.0,36.8379,36.8379,36.7548,36.7548,88000.0
2007-08-03 13:05:00,70.81,71.03,70.8,71.03,27400.0,36.7496,36.8638,36.7444,36.8638,27400.0
2007-08-03 13:10:00,71.03,71.03,70.9,70.91,106400.0,36.8638,36.8638,36.7963,36.8015,106400.0
2007-08-03 13:15:00,70.9,70.95,70.86,70.87,57700.0,36.7963,36.8223,36.7756,36.7808,57700.0
2007-08-03 13:20:00,70.87,70.9,70.83,70.83,18100.0,36.7808,36.7963,36.76,36.76,18100.0
2007-08-03 13:25:00,70.83,70.91,70.81,70.82,45800.0,36.76,36.8015,36.7496,36.7548,45800.0
2007-08-03 13:30:00,70.78,70.78,70.67,70.71,63800.0,36.7341,36.7341,36.677,36.6977,63800.0
2007-08-03 13:35:00,70.72,70.72,70.56,70.58,43600.0,36.7029,36.7029,36.6199,36.6303,43600.0
2007-08-03 13:40:00,70.58,70.7,70.57,70.67,159200.0,36.6303,36.6925,36.6251,36.677,159200.0
2007-08-03 13:45:00,70.68,70.69,70.64,70.64,51200.0,36.6822,36.6874,36.6614,36.6614,51200.0
2007-08-03 13:50:00,70.63,70.72,70.63,70.72,21700.0,36.6562,36.7029,36.6562,36.7029,21700.0
2007-08-03 13:55:00,70.72,70.84,70.7,70.7,72000.0,36.7029,36.7652,36.6925,36.6925,72000.0
2007-08-03 14:00:00,70.72,70.92,70.72,70.87,71900.0,36.7029,36.8067,36.7029,36.7808,71900.0
2007-08-03 14:05:00,70.86,70.9,70.75,70.75,95700.0,36.7756,36.7963,36.7185,36.7185,95700.0
2007-08-03 14:10:00,70.78,70.78,70.51,70.59,47100.0,36.7341,36.7341,36.5939,36.6355,47100.0
2007-08-03 14:15:00,70.6,70.65,70.46,70.54,90800.0,36.6406,36.6666,36.568,36.6095,90800.0
2007-08-03 14:20:00,70.57,70.58,70.36,70.36,87600.0,36.6251,36.6303,36.5161,36.5161,87600.0
2007-08-03 14:25:00,70.36,70.36,70.13,70.15,114500.0,36.5161,36.5161,36.3967,36.4071,114500.0
2007-08-03 14:30:00,70.15,70.35,70.13,70.21,185600.0,36.4071,36.5109,36.3967,36.4382,185600.0
2007-08-03 14:35:00,70.21,70.32,70.14,70.15,88800.0,36.4382,36.4953,36.4019,36.4071,88800.0
2007-08-03 14:40:00,70.14,70.28,70.14,70.2,40200.0,36.4019,36.4746,36.4019,36.4331,40200.0
2007-08-03 14:45:00,70.22,70.23,70.01,70.03,92800.0,36.4434,36.4486,36.3344,36.3448,92800.0
2007-08-03 14:50:00,70.01,70.13,69.97,69.99,301900.0,36.3344,36.3967,36.3137,36.3241,301900.0
2007-08-03 14:55:00,70.0,70.02,69.81,69.96,87900.0,36.3293,36.3396,36.2306,36.3085,87900.0
2007-08-03 15:00:00,69.97,70.0,69.84,69.94,73700.0,36.3137,36.3293,36.2462,36.2981,73700.0
2007-08-03 15:05:00,69.94,70.07,69.88,69.92,128600.0,36.2981,36.3656,36.267,36.2877,128600.0
2007-08-03 15:10:00,69.92,70.24,69.91,70.17,144500.0,36.2877,36.4538,36.2825,36.4175,144500.0
2007-08-03 15:15:00,70.22,70.33,70.01,70.29,111500.0,36.4434,36.5005,36.3344,36.4798,111500.0
2007-08-03 15:20:00,70.3,70.43,70.19,70.26,154400.0,36.4849,36.5524,36.4279,36.4642,154400.0
2007-08-03 15:25:00,70.26,70.44,69.96,70.0,271700.0,36.4642,36.5576,36.3085,36.3293,271700.0
2007-08-03 15:30:00,69.95,70.04,69.86,70.04,467200.0,36.3033,36.35,36.2566,36.35,467200.0
2007-08-03 15:35:00,70.05,70.13,69.92,69.92,213800.0,36.3552,36.3967,36.2877,36.2877,213800.0
2007-08-03 15:40:00,69.92,70.09,69.86,70.03,229500.0,36.2877,36.376,36.2566,36.3448,229500.0
2007-08-03 15:45:00,70.01,70.2,69.98,70.1,119500.0,36.3344,36.4331,36.3189,36.3812,119500.0
2007-08-03 15:50:00,70.06,70.22,70.04,70.08,182000.0,36.3604,36.4434,36.35,36.3708,182000.0
2007-08-03 15:55:00,70.09,70.18,69.91,69.98,168000.0,36.376,36.4227,36.2825,36.3189,168000.0
2007-08-03 16:00:00,69.95,70.04,69.95,70.02,21400.0,36.3033,36.35,36.3033,36.3396,21400.0
2007-08-03 16:05:00,70.01,70.04,70.01,70.04,17000.0,36.3344,36.35,36.3344,36.35,17000.0
2007-08-03 16:10:00,70.09,70.09,70.05,70.05,19500.0,36.376,36.376,36.3552,36.3552,19500.0
2007-08-06 09:30:00,70.25,70.41,70.08,70.38,102300.0,36.459,36.542,36.3708,36.5265,102300.0
2007-08-06 09:35:00,70.42,70.47,69.97,70.07,88500.0,36.5472,36.5732,36.3137,36.3656,88500.0
2007-08-06 09:40:00,70.1,70.13,69.41,69.46,140800.0,36.3812,36.3967,36.023,36.049,140800.0
2007-08-06 09:45:00,69.46,69.46,69.09,69.2,216600.0,36.049,36.049,35.857,35.9141,216600.0
2007-08-06 09:50:00,69.15,69.15,68.79,69.0,234900.0,35.8881,35.8881,35.7013,35.8103,234900.0
2007-08-06 09:55:00,69.0,69.62,68.98,69.62,331800.0,35.8103,36.132,35.7999,36.132,331800.0
2007-08-06 10:00:00,69.61,69.82,69.4,69.4,203400.0,36.1268,36.2358,36.0179,36.0179,203400.0
2007-08-06 10:05:00,69.39,69.52,69.25,69.35,168000.0,36.0127,36.0801,35.94,35.9919,168000.0
2007-08-06 10:10:00,69.35,69.38,69.13,69.35,133600.0,35.9919,36.0075,35.8777,35.9919,133600.0
2007-08-06 10:15:00,69.36,69.57,69.19,69.23,130700.0,35.9971,36.1061,35.9089,35.9296,130700.0
2007-08-06 10:20:00,69.23,69.32,68.91,68.93,104600.0,35.9296,35.9763,35.7636,35.7739,104600.0
2007-08-06 10:25:00,68.93,69.04,68.7,68.77,121000.0,35.7739,35.831,35.6546,35.6909,121000.0
2007-08-06 10:30:00,68.76,69.01,68.7,68.86,89000.0,35.6857,35.8155,35.6546,35.7376,89000.0
2007-08-06 10:35:00,68.84,69.25,68.78,69.08,43700.0,35.7272,35.94,35.6961,35.8518,43700.0
2007-08-06 10:40:00,69.06,69.06,68.78,68.9,83600.0,35.8414,35.8414,35.6961,35.7584,83600.0
2007-08-06 10:45:00,68.9,69.08,68.73,68.75,84800.0,35.7584,35.8518,35.6701,35.6805,84800.0
2007-08-06 10:50:00,68.73,68.73,68.41,68.42,151600.0,35.6701,35.6701,35.5041,35.5092,151600.0
2007-08-06 10:55:00,68.41,68.62,68.35,68.6,301400.0,35.5041,35.613,35.4729,35.6027,301400.0
2007-08-06 11:00:00,68.57,68.61,68.39,68.41,22300.0,35.5871,35.6079,35.4937,35.5041,22300.0
2007-08-06 11:05:00,68.41,68.53,68.41,68.47,27200.0,35.5041,35.5663,35.5041,35.5352,27200.0
2007-08-06 11:10:00,68.47,68.67,68.45,68.61,38900.0,35.5352,35.639,35.5248,35.6079,38900.0
2007-08-06 11:15:00,68.58,68.89,68.58,68.84,116800.0,35.5923,35.7532,35.5923,35.7272,116800.0
2007-08-06 11:20:00,68.82,69.0,68.77,68.86,127500.0,35.7168,35.8103,35.6909,35.7376,127500.0
2007-08-06 11:25:00,68.87,69.06,68.86,69.06,120000.0,35.7428,35.8414,35.7376,35.8414,120000.0
2007-08-06 11:30:00,69.03,69.14,68.99,69.03,203000.0,35.8258,35.8829,35.8051,35.8258,203000.0
2007-08-06 11:35:00,69.02,69.06,68.88,68.97,98200.0,35.8206,35.8414,35.748,35.7947,98200.0
2007-08-06 11:40:00,68.98,69.01,68.78,68.97,60500.0,35.7999,35.8155,35.6961,35.7947,60500.0
2007-08-06 11:45:00,68.97,69.42,68.97,69.41,209800.0,35.7947,36.0282,35.7947,36.023,209800.0
2007-08-06 11:50:00,69.41,69.59,69.39,69.43,207400.0,36.023,36.1165,36.0127,36.0334,207400.0
2007-08-06 11:55:00,69.43,69.52,69.34,69.34,145500.0,36.0334,36.0801,35.9867,35.9867,145500.0
2007-08-06 12:00:00,69.33,69.39,69.23,69.27,124000.0,35.9815,36.0127,35.9296,35.9504,124000.0
2007-08-06 12:05:00,69.28,69.36,69.18,69.27,133200.0,35.9556,35.9971,35.9037,35.9504,133200.0
2007-08-06 12:10:00,69.26,69.34,69.22,69.3,117000.0,35.9452,35.9867,35.9244,35.966,117000.0
2007-08-06 12:15:00,69.31,69.33,69.21,69.24,46400.0,35.9711,35.9815,35.9193,35.9348,46400.0
2007-08-06 12:20:00,69.27,69.3,69.23,69.29,49800.0,35.9504,35.966,35.9296,35.9608,49800.0
2007-08-06 12:25:00,69.28,69.54,69.28,69.53,56400.0,35.9556,36.0905,35.9556,36.0853,56400.0
2007-08-06 12:30:00,69.54,69.6,69.49,69.54,101300.0,36.0905,36.1217,36.0646,36.0905,101300.0
2007-08-06 12:35:00,69.53,69.81,69.52,69.8,116100.0,36.0853,36.2306,36.0801,36.2255,116100.0
2007-08-06 12:40:00,69.8,69.92,69.79,69.92,333100.0,36.2255,36.2877,36.2203,36.2877,333100.0
2007-08-06 12:45:00,69.9,70.34,69.9,70.3,141100.0,36.2774,36.5057,36.2774,36.4849,141100.0
2007-08-06 12:50:00,70.32,70.59,70.29,70.4,228400.0,36.4953,36.6355,36.4798,36.5368,228400.0
2007-08-06 12:55:00,70.4,70.43,70.15,70.15,77300.0,36.5368,36.5524,36.4071,36.4071,77300.0
2007-08-06 13:00:00,70.13,70.15,69.97,70.15,65100.0,36.3967,36.4071,36.3137,36.4071,65100.0
2007-08-06 13:05:00,70.11,70.11,69.71,69.72,303800.0,36.3863,36.3863,36.1787,36.1839,303800.0
2007-08-06 13:10:00,69.71,69.72,69.52,69.6,177000.0,36.1787,36.1839,36.0801,36.1217,177000.0
2007-08-06 13:15:00,69.6,69.75,69.59,69.75,136900.0,36.1217,36.1995,36.1165,36.1995,136900.0
2007-08-06 13:20:00,69.77,69.88,69.75,69.79,103200.0,36.2099,36.267,36.1995,36.2203,103200.0
2007-08-06 13:25:00,69.84,69.87,69.76,69.82,51800.0,36.2462,36.2618,36.2047,36.2358,51800.0
2007-08-06 13:30:00,69.81,69.92,69.74,69.9,65500.0,36.2306,36.2877,36.1943,36.2774,65500.0
2007-08-06 13:35:00,69.85,69.96,69.85,69.91,121500.0,36.2514,36.3085,36.2514,36.2825,121500.0
2007-08-06 13:40:00,69.89,69.95,69.86,69.88,84700.0,36.2722,36.3033,36.2566,36.267,84700.0
2007-08-06 13:45:00,69.86,69.92,69.73,69.73,166200.0,36.2566,36.2877,36.1891,36.1891,166200.0
2007-08-06 13:50:00,69.7,69.81,69.65,69.8,115800.0,36.1736,36.2306,36.1476,36.2255,115800.0
2007-08-06 13:55:00,69.82,69.82,69.7,69.74,96800.0,36.2358,36.2358,36.1736,36.1943,96800.0
2007-08-06 14:00:00,69.72,69.8,69.69,69.74,32500.0,36.1839,36.2255,36.1684,36.1943,32500.0
2007-08-06 14:05:00,69.76,70.09,69.76,70.09,110500.0,36.2047,36.376,36.2047,36.376,110500.0
2007-08-06 14:10:00,70.09,70.12,69.97,70.11,90600.0,36.376,36.3915,36.3137,36.3863,90600.0
2007-08-06 14:15:00,70.14,70.42,70.11,70.42,120500.0,36.4019,36.5472,36.3863,36.5472,120500.0
2007-08-06 14:20:00,70.42,70.55,70.28,70.29,126200.0,36.5472,36.6147,36.4746,36.4798,126200.0
2007-08-06 14:25:00,70.3,70.35,70.09,70.11,138300.0,36.4849,36.5109,36.376,36.3863,138300.0
2007-08-06 14:30:00,70.18,70.39,70.16,70.24,60500.0,36.4227,36.5317,36.4123,36.4538,60500.0
2007-08-06 14:35:00,70.25,70.65,70.23,70.63,90600.0,36.459,36.6666,36.4486,36.6562,90600.0
2007-08-06 14:40:00,70.67,71.13,70.67,71.08,202900.0,36.677,36.9157,36.677,36.8898,202900.0
2007-08-06 14:45:00,71.05,71.1,70.82,70.9,179800.0,36.8742,36.9001,36.7548,36.7963,179800.0
2007-08-06 14:50:00,70.87,71.0,70.87,70.92,45400.0,36.7808,36.8482,36.7808,36.8067,45400.0
2007-08-06 14:55:00,70.89,70.9,70.63,70.8,35900.0,36.7912,36.7963,36.6562,36.7444,35900.0
2007-08-06 15:00:00,70.8,70.99,70.73,70.85,75500.0,36.7444,36.8431,36.7081,36.7704,75500.0
2007-08-06 15:05:00,70.83,71.18,70.82,71.14,161600.0,36.76,36.9417,36.7548,36.9209,161600.0
2007-08-06 15:10:00,71.15,71.36,71.12,71.3,120900.0,36.9261,37.0351,36.9105,37.0039,120900.0
2007-08-06 15:15:00,71.3,71.37,71.19,71.22,71600.0,37.0039,37.0403,36.9468,36.9624,71600.0
2007-08-06 15:20:00,71.22,71.31,71.1,71.31,132800.0,36.9624,37.0091,36.9001,37.0091,132800.0
2007-08-06 15:25:00,71.31,71.52,71.26,71.49,113400.0,37.0091,37.1181,36.9832,37.1025,113400.0
2007-08-06 15:30:00,71.5,71.64,71.19,71.19,138100.0,37.1077,37.1804,36.9468,36.9468,138100.0
2007-08-06 15:35:00,71.18,71.65,71.09,71.17,332700.0,36.9417,37.1856,36.895,36.9365,332700.0
2007-08-06 15:40:00,71.2,71.31,71.19,71.19,185700.0,36.952,37.0091,36.9468,36.9468,185700.0
2007-08-06 15:45:00,71.22,71.56,71.22,71.36,127200.0,36.9624,37.1389,36.9624,37.0351,127200.0
2007-08-06 15:50:00,71.37,71.6,71.37,71.6,225200.0,37.0403,37.1596,37.0403,37.1596,225200.0
2007-08-06 15:55:00,71.6,71.76,71.55,71.7,191700.0,37.1596,37.2427,37.1337,37.2115,191700.0
2007-08-06 16:00:00,71.7,71.73,71.2,71.6,124500.0,37.2115,37.2271,36.952,37.1596,124500.0
2007-08-06 16:05:00,71.6,71.89,71.6,71.7,123400.0,37.1596,37.3101,37.1596,37.2115,123400.0
2007-08-06 16:10:00,71.45,71.7,71.32,71.7,6800.0,37.0818,37.2115,37.0143,37.2115,6800.0
2007-08-07 09:30:00,71.11,71.12,70.96,70.96,38700.0,36.9053,36.9105,36.8275,36.8275,38700.0
2007-08-07 09:35:00,70.96,71.12,70.6,70.62,235600.0,36.8275,36.9105,36.6406,36.651,235600.0
2007-08-07 09:40:00,70.62,71.02,70.59,70.77,149500.0,36.651,36.8586,36.6355,36.7289,149500.0
2007-08-07 09:45:00,70.84,70.93,70.73,70.87,183800.0,36.7652,36.8119,36.7081,36.7808,183800.0
2007-08-07 09:50:00,70.85,71.05,70.8,71.05,233900.0,36.7704,36.8742,36.7444,36.8742,233900.0
2007-08-07 09:55:00,71.09,71.44,71.09,71.2,320500.0,36.895,37.0766,36.895,36.952,320500.0
2007-08-07 10:00:00,71.2,71.41,71.16,71.38,57300.0,36.952,37.061,36.9313,37.0455,57300.0
2007-08-07 10:05:00,71.38,71.7,71.35,71.67,195500.0,37.0455,37.2115,37.0299,37.196,195500.0
2007-08-07 10:10:00,71.7,71.7,71.46,71.53,140200.0,37.2115,37.2115,37.087,37.1233,140200.0
2007-08-07 10:15:00,71.58,71.65,71.35,71.35,201900.0,37.1493,37.1856,37.0299,37.0299,201900.0
2007-08-07 10:20:00,71.33,71.33,71.01,71.23,187000.0,37.0195,37.0195,36.8534,36.9676,187000.0
2007-08-07 10:25:00,71.24,71.47,71.22,71.34,65300.0,36.9728,37.0922,36.9624,37.0247,65300.0
2007-08-07 10:30:00,71.31,71.36,71.23,71.23,18700.0,37.0091,37.0351,36.9676,36.9676,18700.0
2007-08-07 10:35:00,71.29,71.3,71.19,71.21,21200.0,36.9987,37.0039,36.9468,36.9572,21200.0
2007-08-07 10:40:00,71.19,71.28,71.06,71.24,103800.0,36.9468,36.9936,36.8794,36.9728,103800.0
2007-08-07 10:45:00,71.24,71.57,71.2,71.46,68200.0,36.9728,37.1441,36.952,37.087,68200.0
2007-08-07 10:50:00,71.49,71.5,71.39,71.44,130200.0,37.1025,37.1077,37.0506,37.0766,130200.0
2007-08-07 10:55:00,71.44,71.45,71.38,71.45,61000.0,37.0766,37.0818,37.0455,37.0818,61000.0
2007-08-07 11:00:00,71.45,71.6,71.44,71.58,97600.0,37.0818,37.1596,37.0766,37.1493,97600.0
2007-08-07 11:05:00,71.59,71.59,71.22,71.25,45700.0,37.1544,37.1544,36.9624,36.978,45700.0
2007-08-07 11:10:00,71.26,71.35,71.24,71.29,81600.0,36.9832,37.0299,36.9728,36.9987,81600.0
2007-08-07 11:15:00,71.29,71.43,71.24,71.37,18100.0,36.9987,37.0714,36.9728,37.0403,18100.0
2007-08-07 11:20:00,71.37,71.47,71.37,71.43,6700.0,37.0403,37.0922,37.0403,37.0714,6700.0
2007-08-07 11:25:00,71.5,71.54,71.45,71.49,19000.0,37.1077,37.1285,37.0818,37.1025,19000.0
2007-08-07 11:30:00,71.51,71.61,71.47,71.52,45200.0,37.1129,37.1648,37.0922,37.1181,45200.0
2007-08-07 11:35:00,71.52,71.52,71.29,71.38,124400.0,37.1181,37.1181,36.9987,37.0455,124400.0
2007-08-07 11:40:00,71.34,71.53,71.34,71.53,16800.0,37.0247,37.1233,37.0247,37.1233,16800.0
2007-08-07 11:45:00,71.53,71.67,71.53,71.57,33300.0,37.1233,37.196,37.1233,37.1441,33300.0
2007-08-07 11:50:00,71.58,71.66,71.45,71.65,21700.0,37.1493,37.1908,37.0818,37.1856,21700.0
2007-08-07 11:55:00,71.61,71.66,71.54,71.63,24000.0,37.1648,37.1908,37.1285,37.1752,24000.0
2007-08-07 12:00:00,71.64,71.8,71.58,71.8,54500.0,37.1804,37.2634,37.1493,37.2634,54500.0
2007-08-07 12:05:00,71.79,72.22,71.78,72.15,238600.0,37.2582,37.4814,37.2531,37.4451,238600.0
2007-08-07 12:10:00,72.14,72.38,72.14,72.2,204500.0,37.4399,37.5644,37.4399,37.471,204500.0
2007-08-07 12:15:00,72.19,72.23,72.11,72.23,147300.0,37.4658,37.4866,37.4243,37.4866,147300.0
2007-08-07 12:20:00,72.19,72.32,72.19,72.31,142900.0,37.4658,37.5333,37.4658,37.5281,142900.0
2007-08-07 12:25:00,72.31,72.39,72.29,72.39,151800.0,37.5281,37.5696,37.5177,37.5696,151800.0
2007-08-07 12:30:00,72.4,72.59,72.4,72.59,184200.0,37.5748,37.6734,37.5748,37.6734,184200.0
2007-08-07 12:35:00,72.6,72.6,72.35,72.47,142500.0,37.6786,37.6786,37.5489,37.6112,142500.0
2007-08-07 12:40:00,72.47,72.47,72.23,72.23,49600.0,37.6112,37.6112,37.4866,37.4866,49600.0
2007-08-07 12:45:00,72.23,72.23,72.02,72.08,79900.0,37.4866,37.4866,37.3776,37.4088,79900.0
2007-08-07 12:50:00,72.09,72.2,72.06,72.17,37100.0,37.4139,37.471,37.3984,37.4555,37100.0
2007-08-07 12:55:00,72.17,72.19,72.08,72.08,62100.0,37.4555,37.4658,37.4088,37.4088,62100.0
2007-08-07 13:00:00,72.08,72.15,72.06,72.09,74600.0,37.4088,37.4451,37.3984,37.4139,74600.0
2007-08-07 13:05:00,72.08,72.39,72.05,72.36,109500.0,37.4088,37.5696,37.3932,37.5541,109500.0
2007-08-07 13:10:00,72.37,72.51,72.22,72.22,106800.0,37.5593,37.6319,37.4814,37.4814,106800.0
2007-08-07 13:15:00,72.25,72.47,72.24,72.39,175100.0,37.497,37.6112,37.4918,37.5696,175100.0
2007-08-07 13:20:00,72.4,72.51,72.39,72.41,90400.0,37.5748,37.6319,37.5696,37.58,90400.0
2007-08-07 13:25:00,72.41,72.48,72.4,72.43,35700.0,37.58,37.6163,37.5748,37.5904,35700.0
2007-08-07 13:30:00,72.43,72.43,72.31,72.31,25100.0,37.5904,37.5904,37.5281,37.5281,25100.0
2007-08-07 13:35:00,72.32,72.32,72.21,72.23,46000.0,37.5333,37.5333,37.4762,37.4866,46000.0
2007-08-07 13:40:00,72.23,72.34,72.2,72.32,47600.0,37.4866,37.5437,37.471,37.5333,47600.0
2007-08-07 13:45:00,72.3,72.39,72.27,72.39,33000.0,37.5229,37.5696,37.5074,37.5696,33000.0
2007-08-07 13:50:00,72.37,72.39,72.29,72.3,132200.0,37.5593,37.5696,37.5177,37.5229,132200.0
2007-08-07 13:55:00,72.3,72.38,72.26,72.28,141700.0,37.5229,37.5644,37.5022,37.5125,141700.0
2007-08-07 14:00:00,72.29,72.29,72.2,72.22,46800.0,37.5177,37.5177,37.471,37.4814,46800.0
2007-08-07 14:05:00,72.23,72.38,72.22,72.37,74600.0,37.4866,37.5644,37.4814,37.5593,74600.0
2007-08-07 14:10:00,72.4,72.54,72.24,72.25,83200.0,37.5748,37.6475,37.4918,37.497,83200.0
2007-08-07 14:15:00,72.07,72.17,71.25,71.3,577700.0,37.4036,37.4555,36.978,37.0039,577700.0
2007-08-07 14:20:00,71.3,71.55,71.2,71.37,555000.0,37.0039,37.1337,36.952,37.0403,555000.0
2007-08-07 14:25:00,71.44,71.63,71.09,71.17,242400.0,37.0766,37.1752,36.895,36.9365,242400.0
2007-08-07 14:30:00,71.17,71.17,70.79,70.85,223600.0,36.9365,36.9365,36.7393,36.7704,223600.0
2007-08-07 14:35:00,70.83,70.93,70.62,70.75,374600.0,36.76,36.8119,36.651,36.7185,374600.0
2007-08-07 14:40:00,70.76,71.95,70.76,71.32,358600.0,36.7237,37.3413,36.7237,37.0143,358600.0
2007-08-07 14:45:00,71.39,71.58,71.21,71.5,137000.0,37.0506,37.1493,36.9572,37.1077,137000.0
2007-08-07 14:50:00,71.58,71.9,71.53,71.85,183400.0,37.1493,37.3153,37.1233,37.2894,183400.0
2007-08-07 14:55:00,71.91,72.51,71.89,72.51,44800.0,37.3205,37.6319,37.3101,37.6319,44800.0
2007-08-07 15:00:00,72.52,73.0,72.25,73.0,451900.0,37.6371,37.8862,37.497,37.8862,451900.0
2007-08-07 15:05:00,72.98,73.01,72.61,72.61,284200.0,37.8758,37.8914,37.6838,37.6838,284200.0
2007-08-07 15:10:00,72.61,72.65,72.08,72.1,410400.0,37.6838,37.7046,37.4088,37.4191,410400.0
2007-08-07 15:15:00,72.1,72.28,72.07,72.15,170500.0,37.4191,37.5125,37.4036,37.4451,170500.0
2007-08-07 15:20:00,72.17,72.9,71.94,72.07,389800.0,37.4555,37.8343,37.3361,37.4036,389800.0
2007-08-07 15:25:00,72.07,72.24,72.0,72.24,88500.0,37.4036,37.4918,37.3672,37.4918,88500.0
2007-08-07 15:30:00,72.24,72.45,72.24,72.45,108200.0,37.4918,37.6008,37.4918,37.6008,108200.0
2007-08-07 15:35:00,72.48,72.71,72.44,72.49,153200.0,37.6163,37.7357,37.5956,37.6215,153200.0
2007-08-07 15:40:00,72.49,72.49,72.28,72.35,154100.0,37.6215,37.6215,37.5125,37.5489,154100.0
2007-08-07 15:45:00,72.38,72.41,71.93,71.97,105800.0,37.5644,37.58,37.3309,37.3517,105800.0
2007-08-07 15:50:00,71.95,72.09,71.8,71.87,144400.0,37.3413,37.4139,37.2634,37.2998,144400.0
2007-08-07 15:55:00,71.86,72.12,71.86,71.99,114300.0,37.2946,37.4295,37.2946,37.362,114300.0
2007-08-07 16:00:00,71.96,71.99,71.96,71.99,1500.0,37.3465,37.362,37.3465,37.362,1500.0
2007-08-07 16:05:00,71.99,71.99,71.99,71.99,0.0,37.362,37.362,37.362,37.362,0.0
2007-08-07 16:10:00,71.95,71.95,71.95,71.95,500.0,37.3413,37.3413,37.3413,37.3413,500.0
2007-08-08 12:20:00,74.27,74.34,74.25,74.33,109200.0,38.5453,38.5817,38.535,38.5765,109200.0
2007-08-08 12:25:00,74.34,74.37,74.27,74.27,154500.0,38.5817,38.5972,38.5453,38.5453,154500.0
2007-08-08 12:30:00,74.27,74.33,74.27,74.28,289000.0,38.5453,38.5765,38.5453,38.5505,289000.0
2007-08-08 12:35:00,74.29,74.4,74.28,74.4,14300.0,38.5557,38.6128,38.5505,38.6128,14300.0
2007-08-08 12:40:00,74.39,74.41,74.33,74.36,129000.0,38.6076,38.618,38.5765,38.592,129000.0
2007-08-08 12:45:00,74.37,74.53,74.37,74.52,23400.0,38.5972,38.6803,38.5972,38.6751,23400.0
2007-08-08 12:50:00,74.53,74.55,74.3,74.33,48300.0,38.6803,38.6907,38.5609,38.5765,48300.0
2007-08-08 12:55:00,74.33,74.42,74.33,74.42,119300.0,38.5765,38.6232,38.5765,38.6232,119300.0
2007-08-08 13:00:00,74.4,74.45,74.35,74.35,101100.0,38.6128,38.6388,38.5869,38.5869,101100.0
2007-08-08 13:05:00,74.39,74.45,74.39,74.42,48000.0,38.6076,38.6388,38.6076,38.6232,48000.0
2007-08-08 13:10:00,74.42,74.54,74.38,74.47,69500.0,38.6232,38.6855,38.6024,38.6491,69500.0
2007-08-08 13:15:00,74.47,74.49,74.4,74.49,66300.0,38.6491,38.6595,38.6128,38.6595,66300.0
2007-08-08 13:20:00,74.49,74.5,74.45,74.5,158300.0,38.6595,38.6647,38.6388,38.6647,158300.0
2007-08-08 13:25:00,74.5,74.59,74.5,74.51,59400.0,38.6647,38.7114,38.6647,38.6699,59400.0
2007-08-08 13:30:00,74.51,74.68,74.47,74.68,38400.0,38.6699,38.7581,38.6491,38.7581,38400.0
2007-08-08 13:35:00,74.68,74.75,74.66,74.75,61800.0,38.7581,38.7945,38.7477,38.7945,61800.0
2007-08-08 13:40:00,74.76,74.8,74.7,74.79,53400.0,38.7996,38.8204,38.7685,38.8152,53400.0
2007-08-08 13:45:00,74.8,75.13,74.8,75.08,395900.0,38.8204,38.9917,38.8204,38.9657,395900.0
2007-08-08 13:50:00,75.08,75.19,75.02,75.16,329200.0,38.9657,39.0228,38.9346,39.0072,329200.0
2007-08-08 13:55:00,75.14,75.23,74.96,75.23,259400.0,38.9969,39.0436,38.9034,39.0436,259400.0
2007-08-08 14:00:00,75.22,75.28,75.18,75.28,75200.0,39.0384,39.0695,39.0176,39.0695,75200.0
2007-08-08 14:05:00,75.28,75.3,75.15,75.23,129700.0,39.0695,39.0799,39.002,39.0436,129700.0
2007-08-08 14:10:00,75.21,75.37,75.16,75.36,170100.0,39.0332,39.1162,39.0072,39.111,170100.0
2007-08-08 14:15:00,75.36,75.36,75.25,75.3,185900.0,39.111,39.111,39.0539,39.0799,185900.0
2007-08-08 14:20:00,75.3,75.33,75.23,75.25,202700.0,39.0799,39.0955,39.0436,39.0539,202700.0
2007-08-08 14:25:00,75.24,75.32,75.22,75.28,179000.0,39.0488,39.0903,39.0384,39.0695,179000.0
2007-08-08 14:30:00,75.25,75.3,75.1,75.1,112600.0,39.0539,39.0799,38.9761,38.9761,112600.0
2007-08-08 14:35:00,75.08,75.14,74.88,74.89,319600.0,38.9657,38.9969,38.8619,38.8671,319600.0
2007-08-08 14:40:00,74.89,74.93,74.68,74.76,129300.0,38.8671,38.8879,38.7581,38.7996,129300.0
2007-08-08 14:45:00,74.78,74.81,74.52,74.53,67900.0,38.81,38.8256,38.6751,38.6803,67900.0
2007-08-08 14:50:00,74.53,74.57,74.28,74.28,206800.0,38.6803,38.701,38.5505,38.5505,206800.0
2007-08-08 14:55:00,74.28,74.3,74.08,74.08,88600.0,38.5505,38.5609,38.4467,38.4467,88600.0
2007-08-08 15:00:00,74.1,74.23,74.05,74.11,127100.0,38.4571,38.5246,38.4312,38.4623,127100.0
2007-08-08 15:05:00,74.09,74.2,73.73,73.73,111800.0,38.4519,38.509,38.2651,38.2651,111800.0
2007-08-08 15:10:00,73.72,74.04,73.7,73.99,197700.0,38.2599,38.426,38.2495,38.4,197700.0
2007-08-08 15:15:00,73.94,74.07,73.79,73.9,82100.0,38.3741,38.4415,38.2962,38.3533,82100.0
2007-08-08 15:20:00,73.9,74.33,73.79,73.89,104700.0,38.3533,38.5765,38.2962,38.3481,104700.0
2007-08-08 15:25:00,73.87,73.99,73.57,73.72,192300.0,38.3377,38.4,38.182,38.2599,192300.0
2007-08-08 15:30:00,73.72,73.9,73.46,73.7,252400.0,38.2599,38.3533,38.125,38.2495,252400.0
2007-08-08 15:35:00,73.74,74.25,73.7,74.09,121800.0,38.2703,38.535,38.2495,38.4519,121800.0
2007-08-08 15:40:00,74.1,74.18,73.82,73.89,128400.0,38.4571,38.4986,38.3118,38.3481,128400.0
2007-08-08 15:45:00,73.95,74.2,73.93,74.02,86900.0,38.3793,38.509,38.3689,38.4156,86900.0
2007-08-08 15:50:00,74.0,74.46,73.94,74.37,178400.0,38.4052,38.6439,38.3741,38.5972,178400.0
2007-08-08 15:55:00,74.37,75.0,74.37,74.99,325800.0,38.5972,38.9242,38.5972,38.919,325800.0
2007-08-08 16:00:00,74.76,74.76,74.76,74.76,4000.0,38.7996,38.7996,38.7996,38.7996,4000.0
2007-08-08 16:05:00,74.76,74.76,74.76,74.76,0.0,38.7996,38.7996,38.7996,38.7996,0.0
2007-08-08 16:10:00,74.76,74.76,74.76,74.76,0.0,38.7996,38.7996,38.7996,38.7996,0.0
2007-08-09 09:30:00,73.0,73.45,72.46,72.82,75500.0,37.8862,38.1198,37.606,37.7928,75500.0
2007-08-09 09:35:00,71.0,73.48,70.5,72.41,185700.0,36.8482,38.1353,36.5887,37.58,185700.0
2007-08-09 09:40:00,72.5,73.07,71.9,72.91,406000.0,37.6267,37.9225,37.3153,37.8395,406000.0
2007-08-09 09:45:00,72.94,73.13,72.54,73.0,256000.0,37.8551,37.9537,37.6475,37.8862,256000.0
2007-08-09 09:50:00,73.0,73.53,73.0,73.47,143400.0,37.8862,38.1613,37.8862,38.1301,143400.0
2007-08-09 09:55:00,73.44,73.76,73.36,73.52,327600.0,38.1146,38.2807,38.0731,38.1561,327600.0
2007-08-09 10:00:00,73.54,73.93,73.51,73.85,178000.0,38.1665,38.3689,38.1509,38.3274,178000.0
2007-08-09 10:05:00,73.83,74.4,73.83,74.35,254400.0,38.317,38.6128,38.317,38.5869,254400.0
2007-08-09 10:10:00,74.35,74.75,74.34,74.68,159200.0,38.5869,38.7945,38.5817,38.7581,159200.0
2007-08-09 10:15:00,74.68,74.95,74.67,74.85,71200.0,38.7581,38.8982,38.7529,38.8464,71200.0
2007-08-09 10:20:00,74.85,74.9,74.45,74.54,242500.0,38.8464,38.8723,38.6388,38.6855,242500.0
2007-08-09 10:25:00,74.55,74.75,74.47,74.71,157600.0,38.6907,38.7945,38.6491,38.7737,157600.0
2007-08-09 10:30:00,74.7,75.42,74.69,75.34,180400.0,38.7685,39.1422,38.7633,39.1007,180400.0
2007-08-09 10:35:00,75.34,75.4,74.66,74.72,284600.0,39.1007,39.1318,38.7477,38.7789,284600.0
2007-08-09 10:40:00,74.72,74.97,74.6,74.7,188000.0,38.7789,38.9086,38.7166,38.7685,188000.0
2007-08-09 10:45:00,74.7,74.82,74.49,74.78,181500.0,38.7685,38.8308,38.6595,38.81,181500.0
2007-08-09 10:50:00,74.78,75.02,74.68,74.95,96200.0,38.81,38.9346,38.7581,38.8982,96200.0
2007-08-09 10:55:00,74.96,74.96,74.58,74.85,97600.0,38.9034,38.9034,38.7062,38.8464,97600.0
2007-08-09 11:00:00,74.88,75.08,74.72,74.79,76200.0,38.8619,38.9657,38.7789,38.8152,76200.0
2007-08-09 11:05:00,74.82,75.11,74.75,74.92,64200.0,38.8308,38.9813,38.7945,38.8827,64200.0
2007-08-09 11:10:00,74.9,75.17,74.86,75.1,63000.0,38.8723,39.0124,38.8515,38.9761,63000.0
2007-08-09 11:15:00,75.09,75.15,74.88,74.94,112200.0,38.9709,39.002,38.8619,38.8931,112200.0
2007-08-09 11:20:00,74.98,75.06,74.84,74.9,70400.0,38.9138,38.9553,38.8412,38.8723,70400.0
2007-08-09 11:25:00,74.88,75.02,74.72,74.75,138600.0,38.8619,38.9346,38.7789,38.7945,138600.0
2007-08-09 11:30:00,74.79,75.08,74.77,75.06,82600.0,38.8152,38.9657,38.8048,38.9553,82600.0
2007-08-09 11:35:00,75.05,75.14,74.99,75.04,37700.0,38.9501,38.9969,38.919,38.945,37700.0
2007-08-09 11:40:00,75.02,75.19,74.87,75.08,114600.0,38.9346,39.0228,38.8567,38.9657,114600.0
2007-08-09 11:45:00,75.11,75.18,75.01,75.07,76300.0,38.9813,39.0176,38.9294,38.9605,76300.0
2007-08-09 11:50:00,75.1,75.1,74.85,75.03,186300.0,38.9761,38.9761,38.8464,38.9398,186300.0
2007-08-09 11:55:00,75.03,75.12,74.98,75.0,317200.0,38.9398,38.9865,38.9138,38.9242,317200.0
2007-08-09 12:00:00,75.0,75.23,74.99,75.17,218900.0,38.9242,39.0436,38.919,39.0124,218900.0
2007-08-09 12:05:00,75.2,75.23,75.04,75.17,182700.0,39.028,39.0436,38.945,39.0124,182700.0
2007-08-09 12:10:00,75.16,75.37,75.08,75.37,155400.0,39.0072,39.1162,38.9657,39.1162,155400.0
2007-08-09 12:15:00,75.37,75.49,75.3,75.4,136600.0,39.1162,39.1785,39.0799,39.1318,136600.0
2007-08-09 12:20:00,75.39,75.39,75.18,75.2,213000.0,39.1266,39.1266,39.0176,39.028,213000.0
2007-08-09 12:25:00,75.2,75.31,75.16,75.21,177700.0,39.028,39.0851,39.0072,39.0332,177700.0
2007-08-09 12:30:00,75.19,75.19,74.84,74.87,131800.0,39.0228,39.0228,38.8412,38.8567,131800.0
2007-08-09 12:35:00,74.87,74.91,74.56,74.56,97600.0,38.8567,38.8775,38.6958,38.6958,97600.0
2007-08-09 12:40:00,74.54,74.8,74.49,74.79,30800.0,38.6855,38.8204,38.6595,38.8152,30800.0
2007-08-09 12:45:00,74.8,74.91,74.77,74.82,28900.0,38.8204,38.8775,38.8048,38.8308,28900.0
2007-08-09 12:50:00,74.79,74.85,74.62,74.67,41800.0,38.8152,38.8464,38.727,38.7529,41800.0
2007-08-09 12:55:00,74.68,74.91,74.66,74.78,50900.0,38.7581,38.8775,38.7477,38.81,50900.0
2007-08-09 13:00:00,74.79,74.85,74.51,74.57,87600.0,38.8152,38.8464,38.6699,38.701,87600.0
2007-08-09 13:05:00,74.57,74.83,74.49,74.8,49500.0,38.701,38.836,38.6595,38.8204,49500.0
2007-08-09 13:10:00,74.82,74.82,74.35,74.42,203000.0,38.8308,38.8308,38.5869,38.6232,203000.0
2007-08-09 13:15:00,74.41,74.5,74.19,74.2,195200.0,38.618,38.6647,38.5038,38.509,195200.0
2007-08-09 13:20:00,74.2,74.22,74.0,74.04,308600.0,38.509,38.5194,38.4052,38.426,308600.0
2007-08-09 13:25:00,74.05,74.23,74.01,74.23,105900.0,38.4312,38.5246,38.4104,38.5246,105900.0
2007-08-09 13:30:00,74.23,74.44,74.22,74.38,77800.0,38.5246,38.6336,38.5194,38.6024,77800.0
2007-08-09 13:35:00,74.38,74.53,74.28,74.5,61100.0,38.6024,38.6803,38.5505,38.6647,61100.0
2007-08-09 13:40:00,74.47,74.48,74.34,74.34,52200.0,38.6491,38.6543,38.5817,38.5817,52200.0
2007-08-09 13:45:00,74.39,74.86,74.39,74.68,88200.0,38.6076,38.8515,38.6076,38.7581,88200.0
2007-08-09 13:50:00,74.65,74.69,74.5,74.56,64600.0,38.7426,38.7633,38.6647,38.6958,64600.0
2007-08-09 13:55:00,74.57,74.82,74.56,74.62,97000.0,38.701,38.8308,38.6958,38.727,97000.0
2007-08-09 14:00:00,74.59,74.61,74.32,74.4,51500.0,38.7114,38.7218,38.5713,38.6128,51500.0
2007-08-09 14:05:00,74.44,74.44,74.31,74.32,63100.0,38.6336,38.6336,38.5661,38.5713,63100.0
2007-08-09 14:10:00,74.32,74.42,74.3,74.42,57300.0,38.5713,38.6232,38.5609,38.6232,57300.0
2007-08-09 14:15:00,74.41,74.68,74.25,74.66,122100.0,38.618,38.7581,38.535,38.7477,122100.0
2007-08-09 14:20:00,74.69,74.8,74.69,74.71,80300.0,38.7633,38.8204,38.7633,38.7737,80300.0
2007-08-09 14:25:00,74.61,74.65,74.35,74.36,44000.0,38.7218,38.7426,38.5869,38.592,44000.0
2007-08-09 14:30:00,74.43,74.55,74.23,74.34,100900.0,38.6284,38.6907,38.5246,38.5817,100900.0
2007-08-09 14:35:00,74.4,74.5,74.29,74.36,88900.0,38.6128,38.6647,38.5557,38.592,88900.0
2007-08-09 14:40:00,74.41,74.47,74.16,74.29,366700.0,38.618,38.6491,38.4882,38.5557,366700.0
2007-08-09 14:45:00,74.29,74.3,74.05,74.05,193100.0,38.5557,38.5609,38.4312,38.4312,193100.0
2007-08-09 14:50:00,74.05,74.19,73.87,74.0,910700.0,38.4312,38.5038,38.3377,38.4052,910700.0
2007-08-09 14:55:00,74.01,74.14,73.92,73.92,98900.0,38.4104,38.4779,38.3637,38.3637,98900.0
2007-08-09 15:00:00,73.95,74.27,73.84,73.84,165200.0,38.3793,38.5453,38.3222,38.3222,165200.0
2007-08-09 15:05:00,73.83,74.13,73.73,74.11,191800.0,38.317,38.4727,38.2651,38.4623,191800.0
2007-08-09 15:10:00,74.11,74.38,74.07,74.27,195700.0,38.4623,38.6024,38.4415,38.5453,195700.0
2007-08-09 15:15:00,74.27,74.52,74.27,74.37,157900.0,38.5453,38.6751,38.5453,38.5972,157900.0
2007-08-09 15:20:00,74.35,74.48,74.17,74.25,169300.0,38.5869,38.6543,38.4934,38.535,169300.0
2007-08-09 15:25:00,74.23,74.49,74.21,74.4,104800.0,38.5246,38.6595,38.5142,38.6128,104800.0
2007-08-09 15:30:00,74.41,74.62,74.39,74.42,128200.0,38.618,38.727,38.6076,38.6232,128200.0
2007-08-09 15:35:00,74.46,74.54,74.28,74.4,112500.0,38.6439,38.6855,38.5505,38.6128,112500.0
2007-08-09 15:40:00,74.4,74.74,74.27,74.61,204900.0,38.6128,38.7893,38.5453,38.7218,204900.0
2007-08-09 15:45:00,74.58,74.84,74.51,74.82,322600.0,38.7062,38.8412,38.6699,38.8308,322600.0
2007-08-09 15:50:00,74.82,74.83,74.46,74.58,293000.0,38.8308,38.836,38.6439,38.7062,293000.0
2007-08-09 15:55:00,74.57,74.67,74.42,74.5,211700.0,38.701,38.7529,38.6232,38.6647,211700.0
2007-08-09 16:00:00,74.5,74.5,74.33,74.35,28700.0,38.6647,38.6647,38.5765,38.5869,28700.0
2007-08-09 16:05:00,74.35,74.36,74.35,74.36,3000.0,38.5869,38.592,38.5869,38.592,3000.0
2007-08-09 16:10:00,74.3,74.3,74.3,74.3,500.0,38.5609,38.5609,38.5609,38.5609,500.0
2007-08-10 09:30:00,73.37,73.58,72.88,73.0,28600.0,38.0782,38.1872,37.8239,37.8862,28600.0
2007-08-10 09:35:00,73.05,73.05,72.5,72.85,104600.0,37.9122,37.9122,37.6267,37.8084,104600.0
2007-08-10 09:40:00,72.72,73.19,72.1,72.35,244900.0,37.7409,37.9848,37.4191,37.5489,244900.0
2007-08-10 09:45:00,72.32,72.59,72.17,72.52,207900.0,37.5333,37.6734,37.4555,37.6371,207900.0
2007-08-10 09:50:00,72.52,73.1,72.51,72.9,353100.0,37.6371,37.9381,37.6319,37.8343,353100.0
2007-08-10 09:55:00,72.9,73.01,72.64,72.72,186000.0,37.8343,37.8914,37.6994,37.7409,186000.0
2007-08-10 10:00:00,72.72,72.8,72.55,72.59,115000.0,37.7409,37.7824,37.6527,37.6734,115000.0
2007-08-10 10:05:00,72.61,72.69,72.36,72.53,102900.0,37.6838,37.7253,37.5541,37.6423,102900.0
2007-08-10 10:10:00,72.53,72.67,72.42,72.62,298600.0,37.6423,37.715,37.5852,37.689,298600.0
2007-08-10 10:15:00,72.62,72.66,72.55,72.64,60300.0,37.689,37.7098,37.6527,37.6994,60300.0
2007-08-10 10:20:00,72.62,72.68,72.48,72.54,94200.0,37.689,37.7201,37.6163,37.6475,94200.0
2007-08-10 10:25:00,72.53,72.56,72.28,72.5,199400.0,37.6423,37.6579,37.5125,37.6267,199400.0
2007-08-10 10:30:00,72.46,72.5,72.3,72.3,108900.0,37.606,37.6267,37.5229,37.5229,108900.0
2007-08-10 10:35:00,72.32,72.4,72.12,72.15,99500.0,37.5333,37.5748,37.4295,37.4451,99500.0
2007-08-10 10:40:00,72.15,72.32,72.09,72.32,58500.0,37.4451,37.5333,37.4139,37.5333,58500.0
2007-08-10 10:45:00,72.32,72.55,72.32,72.33,53600.0,37.5333,37.6527,37.5333,37.5385,53600.0
2007-08-10 10:50:00,72.3,72.62,72.25,72.62,80700.0,37.5229,37.689,37.497,37.689,80700.0
2007-08-10 10:55:00,72.6,72.69,72.48,72.51,108300.0,37.6786,37.7253,37.6163,37.6319,108300.0
2007-08-10 11:00:00,72.53,72.95,72.49,72.95,101800.0,37.6423,37.8603,37.6215,37.8603,101800.0
2007-08-10 11:05:00,72.97,73.29,72.78,72.89,169900.0,37.8707,38.0367,37.772,37.8291,169900.0
2007-08-10 11:10:00,72.91,73.09,72.71,73.05,157400.0,37.8395,37.9329,37.7357,37.9122,157400.0
2007-08-10 11:15:00,73.06,73.24,72.82,72.84,129900.0,37.9174,38.0108,37.7928,37.8032,129900.0
2007-08-10 11:20:00,72.84,72.99,72.78,72.84,108500.0,37.8032,37.881,37.772,37.8032,108500.0
2007-08-10 11:25:00,72.85,72.9,72.75,72.84,79200.0,37.8084,37.8343,37.7565,37.8032,79200.0
2007-08-10 11:30:00,72.84,72.94,72.76,72.89,77000.0,37.8032,37.8551,37.7617,37.8291,77000.0
2007-08-10 11:35:00,72.91,72.92,72.57,72.59,42100.0,37.8395,37.8447,37.6631,37.6734,42100.0
2007-08-10 11:40:00,72.54,72.63,72.47,72.59,48300.0,37.6475,37.6942,37.6112,37.6734,48300.0
2007-08-10 11:45:00,72.55,72.66,72.42,72.6,46700.0,37.6527,37.7098,37.5852,37.6786,46700.0
2007-08-10 11:50:00,72.58,72.61,72.47,72.54,24900.0,37.6682,37.6838,37.6112,37.6475,24900.0
2007-08-10 11:55:00,72.54,72.99,72.44,72.99,78100.0,37.6475,37.881,37.5956,37.881,78100.0
2007-08-10 12:00:00,72.99,73.17,72.99,73.1,127200.0,37.881,37.9744,37.881,37.9381,127200.0
2007-08-10 12:05:00,73.1,73.3,73.05,73.18,152000.0,37.9381,38.0419,37.9122,37.9796,152000.0
2007-08-10 12:10:00,73.18,73.21,73.02,73.06,103800.0,37.9796,37.9952,37.8966,37.9174,103800.0
2007-08-10 12:15:00,73.05,73.46,73.03,73.43,127100.0,37.9122,38.125,37.9018,38.1094,127100.0
2007-08-10 12:20:00,73.43,74.01,73.42,74.0,320900.0,38.1094,38.4104,38.1042,38.4052,320900.0
2007-08-10 12:25:00,73.98,74.03,73.38,73.38,130200.0,38.3948,38.4208,38.0834,38.0834,130200.0
2007-08-10 12:30:00,73.38,73.51,73.12,73.24,89700.0,38.0834,38.1509,37.9485,38.0108,89700.0
2007-08-10 12:35:00,73.21,73.22,73.03,73.1,202500.0,37.9952,38.0004,37.9018,37.9381,202500.0
2007-08-10 12:40:00,73.1,73.1,72.86,72.89,16600.0,37.9381,37.9381,37.8136,37.8291,16600.0
2007-08-10 12:45:00,72.89,72.96,72.75,72.81,43600.0,37.8291,37.8655,37.7565,37.7876,43600.0
2007-08-10 12:50:00,72.81,73.08,72.78,72.86,55500.0,37.7876,37.9277,37.772,37.8136,55500.0
2007-08-10 12:55:00,72.86,72.88,72.6,72.64,91500.0,37.8136,37.8239,37.6786,37.6994,91500.0
2007-08-10 13:00:00,72.65,72.78,72.51,72.72,66100.0,37.7046,37.772,37.6319,37.7409,66100.0
2007-08-10 13:05:00,72.7,72.8,72.65,72.78,60000.0,37.7305,37.7824,37.7046,37.772,60000.0
2007-08-10 13:10:00,72.76,72.87,72.63,72.7,95500.0,37.7617,37.8188,37.6942,37.7305,95500.0
2007-08-10 13:15:00,72.72,72.86,72.65,72.86,39000.0,37.7409,37.8136,37.7046,37.8136,39000.0
2007-08-10 13:20:00,72.83,73.07,72.81,72.91,116100.0,37.798,37.9225,37.7876,37.8395,116100.0
2007-08-10 13:25:00,72.95,72.97,72.66,72.73,70400.0,37.8603,37.8707,37.7098,37.7461,70400.0
2007-08-10 13:30:00,72.75,72.75,72.53,72.54,69900.0,37.7565,37.7565,37.6423,37.6475,69900.0
2007-08-10 13:35:00,72.5,72.8,72.49,72.66,119000.0,37.6267,37.7824,37.6215,37.7098,119000.0
2007-08-10 13:40:00,72.66,72.76,72.57,72.65,29300.0,37.7098,37.7617,37.6631,37.7046,29300.0
2007-08-10 13:45:00,72.62,72.67,72.28,72.28,53400.0,37.689,37.715,37.5125,37.5125,53400.0
2007-08-10 13:50:00,72.25,72.6,72.24,72.44,91900.0,37.497,37.6786,37.4918,37.5956,91900.0
2007-08-10 13:55:00,72.51,72.63,72.48,72.62,28700.0,37.6319,37.6942,37.6163,37.689,28700.0
2007-08-10 14:00:00,72.63,72.73,72.52,72.59,34800.0,37.6942,37.7461,37.6371,37.6734,34800.0
2007-08-10 14:05:00,72.62,72.86,72.61,72.76,62500.0,37.689,37.8136,37.6838,37.7617,62500.0
2007-08-10 14:10:00,72.74,72.74,72.6,72.68,21400.0,37.7513,37.7513,37.6786,37.7201,21400.0
2007-08-10 14:15:00,72.67,72.78,72.62,72.65,75200.0,37.715,37.772,37.689,37.7046,75200.0
2007-08-10 14:20:00,72.7,72.89,72.7,72.75,60000.0,37.7305,37.8291,37.7305,37.7565,60000.0
2007-08-10 14:25:00,72.76,72.78,72.54,72.62,130500.0,37.7617,37.772,37.6475,37.689,130500.0
2007-08-10 14:30:00,72.6,72.65,72.47,72.55,47000.0,37.6786,37.7046,37.6112,37.6527,47000.0
2007-08-10 14:35:00,72.55,72.6,72.41,72.48,50800.0,37.6527,37.6786,37.58,37.6163,50800.0
2007-08-10 14:40:00,72.48,72.77,72.47,72.68,192100.0,37.6163,37.7669,37.6112,37.7201,192100.0
2007-08-10 14:45:00,72.68,72.91,72.65,72.88,120600.0,37.7201,37.8395,37.7046,37.8239,120600.0
2007-08-10 14:50:00,72.9,72.91,72.65,72.66,115700.0,37.8343,37.8395,37.7046,37.7098,115700.0
2007-08-10 14:55:00,72.67,72.8,72.59,72.63,56900.0,37.715,37.7824,37.6734,37.6942,56900.0
2007-08-10 15:00:00,72.66,72.66,72.39,72.41,45900.0,37.7098,37.7098,37.5696,37.58,45900.0
2007-08-10 15:05:00,72.44,72.65,72.34,72.6,147200.0,37.5956,37.7046,37.5437,37.6786,147200.0
2007-08-10 15:10:00,72.59,72.72,72.5,72.58,71200.0,37.6734,37.7409,37.6267,37.6682,71200.0
2007-08-10 15:15:00,72.58,72.72,72.35,72.4,76900.0,37.6682,37.7409,37.5489,37.5748,76900.0
2007-08-10 15:20:00,72.4,72.52,72.3,72.4,153900.0,37.5748,37.6371,37.5229,37.5748,153900.0
2007-08-10 15:25:00,72.36,72.71,72.34,72.54,94800.0,37.5541,37.7357,37.5437,37.6475,94800.0
2007-08-10 15:30:00,72.57,72.73,72.5,72.61,91200.0,37.6631,37.7461,37.6267,37.6838,91200.0
2007-08-10 15:35:00,72.59,72.99,72.59,72.75,303300.0,37.6734,37.881,37.6734,37.7565,303300.0
2007-08-10 15:40:00,72.75,72.85,72.49,72.53,134200.0,37.7565,37.8084,37.6215,37.6423,134200.0
2007-08-10 15:45:00,72.53,72.53,72.38,72.41,122900.0,37.6423,37.6423,37.5644,37.58,122900.0
2007-08-10 15:50:00,72.43,72.52,72.4,72.52,118400.0,37.5904,37.6371,37.5748,37.6371,118400.0
2007-08-10 15:55:00,72.52,72.64,72.14,72.2,338000.0,37.6371,37.6994,37.4399,37.471,338000.0
2007-08-10 16:00:00,72.21,72.34,72.1,72.34,15500.0,37.4762,37.5437,37.4191,37.5437,15500.0
2007-08-10 16:05:00,72.05,72.11,72.05,72.1,2000.0,37.3932,37.4243,37.3932,37.4191,2000.0
2007-08-10 16:10:00,72.1,72.1,72.05,72.05,1000.0,37.4191,37.4191,37.3932,37.3932,1000.0
2007-08-13 09:30:00,73.04,73.3,73.04,73.14,91400.0,37.907,38.0419,37.907,37.9589,91400.0
2007-08-13 09:35:00,73.15,73.25,73.02,73.02,323000.0,37.9641,38.016,37.8966,37.8966,323000.0
2007-08-13 09:40:00,73.03,73.17,72.4,72.5,307400.0,37.9018,37.9744,37.5748,37.6267,307400.0
2007-08-13 09:45:00,72.46,72.52,72.23,72.52,228100.0,37.606,37.6371,37.4866,37.6371,228100.0
2007-08-13 09:50:00,72.51,72.68,72.41,72.43,324400.0,37.6319,37.7201,37.58,37.5904,324400.0
2007-08-13 09:55:00,72.38,72.52,72.32,72.5,261400.0,37.5644,37.6371,37.5333,37.6267,261400.0
2007-08-13 10:00:00,72.5,72.52,72.38,72.41,318800.0,37.6267,37.6371,37.5644,37.58,318800.0
2007-08-13 10:05:00,72.37,72.5,72.15,72.19,90700.0,37.5593,37.6267,37.4451,37.4658,90700.0
2007-08-13 10:10:00,72.2,72.37,71.97,72.1,182800.0,37.471,37.5593,37.3517,37.4191,182800.0
2007-08-13 10:15:00,72.1,72.17,72.0,72.0,156400.0,37.4191,37.4555,37.3672,37.3672,156400.0
2007-08-13 10:20:00,72.0,72.05,71.91,71.94,156100.0,37.3672,37.3932,37.3205,37.3361,156100.0
2007-08-13 10:25:00,71.95,72.23,71.95,72.23,69800.0,37.3413,37.4866,37.3413,37.4866,69800.0
2007-08-13 10:30:00,72.24,72.3,72.18,72.25,104200.0,37.4918,37.5229,37.4606,37.497,104200.0
2007-08-13 10:35:00,72.23,72.27,72.2,72.21,116500.0,37.4866,37.5074,37.471,37.4762,116500.0
2007-08-13 10:40:00,72.21,72.31,71.99,72.31,118800.0,37.4762,37.5281,37.362,37.5281,118800.0
2007-08-13 10:45:00,72.31,72.54,72.26,72.53,79000.0,37.5281,37.6475,37.5022,37.6423,79000.0
2007-08-13 10:50:00,72.54,72.7,72.43,72.45,88800.0,37.6475,37.7305,37.5904,37.6008,88800.0
2007-08-13 10:55:00,72.46,72.64,72.31,72.44,45500.0,37.606,37.6994,37.5281,37.5956,45500.0
2007-08-13 11:00:00,72.46,72.52,72.26,72.35,38800.0,37.606,37.6371,37.5022,37.5489,38800.0
2007-08-13 11:05:00,72.35,72.43,72.26,72.29,39900.0,37.5489,37.5904,37.5022,37.5177,39900.0
2007-08-13 11:10:00,72.29,72.59,72.25,72.53,85000.0,37.5177,37.6734,37.497,37.6423,85000.0
2007-08-13 11:15:00,72.53,72.54,72.45,72.46,24500.0,37.6423,37.6475,37.6008,37.606,24500.0
2007-08-13 11:20:00,72.47,72.67,72.47,72.65,29300.0,37.6112,37.715,37.6112,37.7046,29300.0
2007-08-13 11:25:00,72.67,72.67,72.55,72.59,43300.0,37.715,37.715,37.6527,37.6734,43300.0
2007-08-13 11:30:00,72.59,72.73,72.57,72.69,47500.0,37.6734,37.7461,37.6631,37.7253,47500.0
2007-08-13 11:35:00,72.69,72.79,72.68,72.74,18200.0,37.7253,37.7772,37.7201,37.7513,18200.0
2007-08-13 11:40:00,72.74,72.74,72.53,72.53,73900.0,37.7513,37.7513,37.6423,37.6423,73900.0
2007-08-13 11:45:00,72.59,72.6,72.36,72.38,76800.0,37.6734,37.6786,37.5541,37.5644,76800.0
2007-08-13 11:50:00,72.38,72.41,72.31,72.4,24600.0,37.5644,37.58,37.5281,37.5748,24600.0
2007-08-13 11:55:00,72.4,72.52,72.3,72.5,22700.0,37.5748,37.6371,37.5229,37.6267,22700.0
2007-08-13 12:00:00,72.5,72.5,72.35,72.4,43900.0,37.6267,37.6267,37.5489,37.5748,43900.0
2007-08-13 12:05:00,72.38,72.44,72.28,72.43,49800.0,37.5644,37.5956,37.5125,37.5904,49800.0
2007-08-13 12:10:00,72.43,72.43,72.3,72.35,39800.0,37.5904,37.5904,37.5229,37.5489,39800.0
2007-08-13 12:15:00,72.31,72.37,72.28,72.29,24200.0,37.5281,37.5593,37.5125,37.5177,24200.0
2007-08-13 12:20:00,72.28,72.3,72.23,72.24,36300.0,37.5125,37.5229,37.4866,37.4918,36300.0
2007-08-13 12:25:00,72.24,72.29,72.08,72.08,42700.0,37.4918,37.5177,37.4088,37.4088,42700.0
2007-08-13 12:30:00,72.06,72.1,72.03,72.03,44300.0,37.3984,37.4191,37.3828,37.3828,44300.0
2007-08-13 12:35:00,72.04,72.19,72.0,72.08,49900.0,37.388,37.4658,37.3672,37.4088,49900.0
2007-08-13 12:40:00,72.07,72.12,72.01,72.05,42700.0,37.4036,37.4295,37.3724,37.3932,42700.0
2007-08-13 12:45:00,72.04,72.04,71.85,71.94,67600.0,37.388,37.388,37.2894,37.3361,67600.0
2007-08-13 12:50:00,71.93,71.99,71.88,71.96,36600.0,37.3309,37.362,37.305,37.3465,36600.0
2007-08-13 12:55:00,71.93,72.07,71.92,72.02,70100.0,37.3309,37.4036,37.3257,37.3776,70100.0
2007-08-13 13:00:00,72.03,72.07,71.95,71.95,100500.0,37.3828,37.4036,37.3413,37.3413,100500.0
2007-08-13 13:05:00,71.97,72.04,71.92,71.95,59500.0,37.3517,37.388,37.3257,37.3413,59500.0
2007-08-13 13:10:00,71.95,71.98,71.85,71.86,42700.0,37.3413,37.3569,37.2894,37.2946,42700.0
2007-08-13 13:15:00,71.85,71.92,71.83,71.87,67400.0,37.2894,37.3257,37.279,37.2998,67400.0
2007-08-13 13:20:00,71.86,71.87,71.65,71.78,51800.0,37.2946,37.2998,37.1856,37.2531,51800.0
2007-08-13 13:25:00,71.78,71.93,71.75,71.79,33500.0,37.2531,37.3309,37.2375,37.2582,33500.0
2007-08-13 13:30:00,71.83,72.01,71.76,71.99,34100.0,37.279,37.3724,37.2427,37.362,34100.0
2007-08-13 13:35:00,71.99,72.06,71.99,72.01,29400.0,37.362,37.3984,37.362,37.3724,29400.0
2007-08-13 13:40:00,72.01,72.05,71.95,71.96,23800.0,37.3724,37.3932,37.3413,37.3465,23800.0
2007-08-13 13:45:00,71.95,71.96,71.91,71.91,15500.0,37.3413,37.3465,37.3205,37.3205,15500.0
2007-08-13 13:50:00,71.91,71.93,71.85,71.9,19000.0,37.3205,37.3309,37.2894,37.3153,19000.0
2007-08-13 13:55:00,71.9,72.11,71.88,72.1,37700.0,37.3153,37.4243,37.305,37.4191,37700.0
2007-08-13 14:00:00,72.08,72.09,71.92,72.06,29000.0,37.4088,37.4139,37.3257,37.3984,29000.0
2007-08-13 14:05:00,72.06,72.08,71.94,72.02,38400.0,37.3984,37.4088,37.3361,37.3776,38400.0
2007-08-13 14:10:00,72.01,72.01,71.93,71.93,6900.0,37.3724,37.3724,37.3309,37.3309,6900.0
2007-08-13 14:15:00,71.94,72.01,71.83,72.01,33200.0,37.3361,37.3724,37.279,37.3724,33200.0
2007-08-13 14:20:00,72.01,72.26,72.01,72.17,88600.0,37.3724,37.5022,37.3724,37.4555,88600.0
2007-08-13 14:25:00,72.21,72.4,72.18,72.37,73800.0,37.4762,37.5748,37.4606,37.5593,73800.0
2007-08-13 14:30:00,72.36,72.37,72.14,72.14,41300.0,37.5541,37.5593,37.4399,37.4399,41300.0
2007-08-13 14:35:00,72.18,72.33,72.14,72.29,12800.0,37.4606,37.5385,37.4399,37.5177,12800.0
2007-08-13 14:40:00,72.33,72.33,72.17,72.2,29300.0,37.5385,37.5385,37.4555,37.471,29300.0
2007-08-13 14:45:00,72.17,72.24,72.12,72.13,31000.0,37.4555,37.4918,37.4295,37.4347,31000.0
2007-08-13 14:50:00,72.16,72.25,72.11,72.13,40100.0,37.4503,37.497,37.4243,37.4347,40100.0
2007-08-13 14:55:00,72.14,72.17,72.05,72.05,23100.0,37.4399,37.4555,37.3932,37.3932,23100.0
2007-08-13 15:00:00,72.01,72.11,71.94,71.94,66900.0,37.3724,37.4243,37.3361,37.3361,66900.0
2007-08-13 15:05:00,71.96,72.08,71.96,72.0,81700.0,37.3465,37.4088,37.3465,37.3672,81700.0
2007-08-13 15:10:00,72.0,72.08,71.83,71.88,45600.0,37.3672,37.4088,37.279,37.305,45600.0
2007-08-13 15:15:00,71.85,71.94,71.75,71.88,52800.0,37.2894,37.3361,37.2375,37.305,52800.0
2007-08-13 15:20:00,71.92,71.97,71.86,71.89,43300.0,37.3257,37.3517,37.2946,37.3101,43300.0
2007-08-13 15:25:00,71.89,72.1,71.89,72.08,120700.0,37.3101,37.4191,37.3101,37.4088,120700.0
2007-08-13 15:30:00,72.08,72.13,72.0,72.01,33800.0,37.4088,37.4347,37.3672,37.3724,33800.0
2007-08-13 15:35:00,72.02,72.11,71.95,72.02,207100.0,37.3776,37.4243,37.3413,37.3776,207100.0
2007-08-13 15:40:00,72.02,72.09,71.94,72.06,68700.0,37.3776,37.4139,37.3361,37.3984,68700.0
2007-08-13 15:45:00,72.05,72.06,71.86,71.94,172100.0,37.3932,37.3984,37.2946,37.3361,172100.0
2007-08-13 15:50:00,71.95,72.0,71.79,71.89,143200.0,37.3413,37.3672,37.2582,37.3101,143200.0
2007-08-13 15:55:00,71.88,71.94,71.72,71.78,76600.0,37.305,37.3361,37.2219,37.2531,76600.0
2007-08-13 16:00:00,71.7,71.7,71.7,71.7,100.0,37.2115,37.2115,37.2115,37.2115,100.0
2007-08-13 16:05:00,71.7,71.7,71.7,71.7,0.0,37.2115,37.2115,37.2115,37.2115,0.0
2007-08-13 16:10:00,71.7,71.7,71.7,71.7,0.0,37.2115,37.2115,37.2115,37.2115,0.0
2007-08-14 09:30:00,71.45,71.49,71.39,71.49,18900.0,37.0818,37.1025,37.0506,37.1025,18900.0
2007-08-14 09:35:00,71.33,71.44,71.08,71.09,65200.0,37.0195,37.0766,36.8898,36.895,65200.0
2007-08-14 09:40:00,71.12,71.47,71.08,71.27,211600.0,36.9105,37.0922,36.8898,36.9884,211600.0
2007-08-14 09:45:00,71.23,71.27,70.97,71.09,110300.0,36.9676,36.9884,36.8327,36.895,110300.0
2007-08-14 09:50:00,71.07,71.12,70.83,71.0,93600.0,36.8846,36.9105,36.76,36.8482,93600.0
2007-08-14 09:55:00,71.0,71.32,71.0,71.3,86800.0,36.8482,37.0143,36.8482,37.0039,86800.0
2007-08-14 10:00:00,71.31,71.31,71.03,71.09,94600.0,37.0091,37.0091,36.8638,36.895,94600.0
2007-08-14 10:05:00,71.11,71.28,70.83,70.84,58200.0,36.9053,36.9936,36.76,36.7652,58200.0
2007-08-14 10:10:00,70.84,71.03,70.8,70.91,127700.0,36.7652,36.8638,36.7444,36.8015,127700.0
2007-08-14 10:15:00,70.93,71.2,70.9,71.19,151300.0,36.8119,36.952,36.7963,36.9468,151300.0
2007-08-14 10:20:00,71.16,71.18,70.8,70.88,62100.0,36.9313,36.9417,36.7444,36.786,62100.0
2007-08-14 10:25:00,70.85,70.85,70.53,70.55,211100.0,36.7704,36.7704,36.6043,36.6147,211100.0
2007-08-14 10:30:00,70.55,70.83,70.45,70.83,187500.0,36.6147,36.76,36.5628,36.76,187500.0
2007-08-14 10:35:00,70.84,70.86,70.7,70.73,83500.0,36.7652,36.7756,36.6925,36.7081,83500.0
2007-08-14 10:40:00,70.75,70.75,70.61,70.66,58400.0,36.7185,36.7185,36.6458,36.6718,58400.0
2007-08-14 10:45:00,70.7,70.7,70.5,70.55,256900.0,36.6925,36.6925,36.5887,36.6147,256900.0
2007-08-14 10:50:00,70.54,70.54,70.16,70.18,109500.0,36.6095,36.6095,36.4123,36.4227,109500.0
2007-08-14 10:55:00,70.19,70.3,70.13,70.23,172000.0,36.4279,36.4849,36.3967,36.4486,172000.0
2007-08-14 11:00:00,70.23,70.23,70.0,70.0,152000.0,36.4486,36.4486,36.3293,36.3293,152000.0
2007-08-14 11:05:00,70.0,70.1,69.8,69.95,306400.0,36.3293,36.3812,36.2255,36.3033,306400.0
2007-08-14 11:10:00,69.9,69.95,69.85,69.85,54800.0,36.2774,36.3033,36.2514,36.2514,54800.0
2007-08-14 11:15:00,69.83,70.03,69.83,70.02,49300.0,36.241,36.3448,36.241,36.3396,49300.0
2007-08-14 11:20:00,70.05,70.05,69.81,69.87,47300.0,36.3552,36.3552,36.2306,36.2618,47300.0
2007-08-14 11:25:00,69.88,69.96,69.81,69.96,49600.0,36.267,36.3085,36.2306,36.3085,49600.0
2007-08-14 11:30:00,69.99,70.11,69.91,70.0,63900.0,36.3241,36.3863,36.2825,36.3293,63900.0
2007-08-14 11:35:00,70.0,70.21,69.93,69.94,58900.0,36.3293,36.4382,36.2929,36.2981,58900.0
2007-08-14 11:40:00,69.94,70.11,69.85,69.94,73600.0,36.2981,36.3863,36.2514,36.2981,73600.0
2007-08-14 11:45:00,69.94,70.16,69.94,70.1,44300.0,36.2981,36.4123,36.2981,36.3812,44300.0
2007-08-14 11:50:00,70.14,70.44,70.12,70.33,182000.0,36.4019,36.5576,36.3915,36.5005,182000.0
2007-08-14 11:55:00,70.4,70.66,70.36,70.36,139100.0,36.5368,36.6718,36.5161,36.5161,139100.0
2007-08-14 12:00:00,70.37,70.37,70.11,70.13,31100.0,36.5213,36.5213,36.3863,36.3967,31100.0
2007-08-14 12:05:00,70.13,70.26,70.09,70.18,19300.0,36.3967,36.4642,36.376,36.4227,19300.0
2007-08-14 12:10:00,70.13,70.18,70.1,70.12,30100.0,36.3967,36.4227,36.3812,36.3915,30100.0
2007-08-14 12:15:00,70.15,70.25,70.12,70.23,39200.0,36.4071,36.459,36.3915,36.4486,39200.0
2007-08-14 12:20:00,70.22,70.25,70.12,70.15,23600.0,36.4434,36.459,36.3915,36.4071,23600.0
2007-08-14 12:25:00,70.15,70.15,69.94,70.06,39300.0,36.4071,36.4071,36.2981,36.3604,39300.0
2007-08-14 12:30:00,70.07,70.12,69.92,69.92,21400.0,36.3656,36.3915,36.2877,36.2877,21400.0
2007-08-14 12:35:00,69.92,70.06,69.92,69.99,19000.0,36.2877,36.3604,36.2877,36.3241,19000.0
2007-08-14 12:40:00,69.97,70.03,69.83,69.92,41100.0,36.3137,36.3448,36.241,36.2877,41100.0
2007-08-14 12:45:00,69.92,70.18,69.92,69.95,119200.0,36.2877,36.4227,36.2877,36.3033,119200.0
2007-08-14 12:50:00,69.95,70.03,69.94,69.95,121800.0,36.3033,36.3448,36.2981,36.3033,121800.0
2007-08-14 12:55:00,69.95,70.23,69.94,70.08,45300.0,36.3033,36.4486,36.2981,36.3708,45300.0
2007-08-14 13:00:00,70.1,70.14,69.97,70.03,24000.0,36.3812,36.4019,36.3137,36.3448,24000.0
2007-08-14 13:05:00,70.03,70.13,70.01,70.11,5600.0,36.3448,36.3967,36.3344,36.3863,5600.0
2007-08-14 13:10:00,70.1,70.12,69.96,70.02,34700.0,36.3812,36.3915,36.3085,36.3396,34700.0
2007-08-14 13:15:00,70.0,70.07,69.85,70.07,58100.0,36.3293,36.3656,36.2514,36.3656,58100.0
2007-08-14 13:20:00,70.04,70.04,69.82,69.97,43200.0,36.35,36.35,36.2358,36.3137,43200.0
2007-08-14 13:25:00,69.96,69.97,69.78,69.81,39000.0,36.3085,36.3137,36.2151,36.2306,39000.0
2007-08-14 13:30:00,69.79,70.01,69.77,69.84,33800.0,36.2203,36.3344,36.2099,36.2462,33800.0
2007-08-14 13:35:00,69.88,70.05,69.88,70.04,16800.0,36.267,36.3552,36.267,36.35,16800.0
2007-08-14 13:40:00,70.0,70.0,69.77,69.77,11900.0,36.3293,36.3293,36.2099,36.2099,11900.0
2007-08-14 13:45:00,69.77,69.86,69.66,69.8,58300.0,36.2099,36.2566,36.1528,36.2255,58300.0
2007-08-14 13:50:00,69.78,69.78,69.68,69.68,37000.0,36.2151,36.2151,36.1632,36.1632,37000.0
2007-08-14 13:55:00,69.68,69.68,69.5,69.55,235300.0,36.1632,36.1632,36.0698,36.0957,235300.0
2007-08-14 14:00:00,69.57,69.62,69.41,69.54,67500.0,36.1061,36.132,36.023,36.0905,67500.0
2007-08-14 14:05:00,69.54,69.62,69.41,69.43,74400.0,36.0905,36.132,36.023,36.0334,74400.0
2007-08-14 14:10:00,69.43,69.63,69.4,69.49,71900.0,36.0334,36.1372,36.0179,36.0646,71900.0
2007-08-14 14:15:00,69.5,69.61,69.4,69.57,73100.0,36.0698,36.1268,36.0179,36.1061,73100.0
2007-08-14 14:20:00,69.63,69.69,69.55,69.67,44700.0,36.1372,36.1684,36.0957,36.158,44700.0
2007-08-14 14:25:00,69.63,69.78,69.55,69.66,190200.0,36.1372,36.2151,36.0957,36.1528,190200.0
2007-08-14 14:30:00,69.68,69.7,69.4,69.45,94600.0,36.1632,36.1736,36.0179,36.0438,94600.0
2007-08-14 14:35:00,69.42,69.59,69.4,69.57,86500.0,36.0282,36.1165,36.0179,36.1061,86500.0
2007-08-14 14:40:00,69.58,69.65,69.55,69.55,70400.0,36.1113,36.1476,36.0957,36.0957,70400.0
2007-08-14 14:45:00,69.57,69.59,69.43,69.51,93700.0,36.1061,36.1165,36.0334,36.0749,93700.0
2007-08-14 14:50:00,69.5,69.56,69.33,69.5,64200.0,36.0698,36.1009,35.9815,36.0698,64200.0
2007-08-14 14:55:00,69.49,69.53,69.4,69.48,108700.0,36.0646,36.0853,36.0179,36.0594,108700.0
2007-08-14 15:00:00,69.49,69.78,69.49,69.72,84400.0,36.0646,36.2151,36.0646,36.1839,84400.0
2007-08-14 15:05:00,69.69,69.74,69.41,69.41,91100.0,36.1684,36.1943,36.023,36.023,91100.0
2007-08-14 15:10:00,69.38,69.53,69.34,69.35,41500.0,36.0075,36.0853,35.9867,35.9919,41500.0
2007-08-14 15:15:00,69.38,69.55,69.33,69.45,61800.0,36.0075,36.0957,35.9815,36.0438,61800.0
2007-08-14 15:20:00,69.47,69.81,69.45,69.67,101900.0,36.0542,36.2306,36.0438,36.158,101900.0
2007-08-14 15:25:00,69.67,69.84,69.62,69.73,94000.0,36.158,36.2462,36.132,36.1891,94000.0
2007-08-14 15:30:00,69.68,69.69,69.36,69.36,98200.0,36.1632,36.1684,35.9971,35.9971,98200.0
2007-08-14 15:35:00,69.36,69.58,69.32,69.4,123600.0,35.9971,36.1113,35.9763,36.0179,123600.0
2007-08-14 15:40:00,69.37,69.41,69.19,69.3,86500.0,36.0023,36.023,35.9089,35.966,86500.0
2007-08-14 15:45:00,69.27,69.31,69.19,69.23,69400.0,35.9504,35.9711,35.9089,35.9296,69400.0
2007-08-14 15:50:00,69.23,69.23,68.99,69.0,121800.0,35.9296,35.9296,35.8051,35.8103,121800.0
2007-08-14 15:55:00,68.99,69.07,68.72,68.9,297700.0,35.8051,35.8466,35.6649,35.7584,297700.0
2007-08-14 16:00:00,68.9,68.9,68.9,68.9,2700.0,35.7584,35.7584,35.7584,35.7584,2700.0
2007-08-14 16:05:00,68.9,68.9,68.9,68.9,0.0,35.7584,35.7584,35.7584,35.7584,0.0
2007-08-14 16:10:00,68.91,68.91,68.9,68.9,6000.0,35.7636,35.7636,35.7584,35.7584,6000.0
2007-08-15 09:30:00,69.04,69.13,68.52,68.6,119300.0,35.831,35.8777,35.5611,35.6027,119300.0
2007-08-15 09:35:00,68.62,68.83,68.16,68.24,183100.0,35.613,35.722,35.3743,35.4158,183100.0
2007-08-15 09:40:00,68.22,68.35,67.15,68.35,260700.0,35.4055,35.4729,34.8501,35.4729,260700.0
2007-08-15 09:45:00,68.35,68.88,68.32,68.88,352800.0,35.4729,35.748,35.4574,35.748,352800.0
2007-08-15 09:50:00,68.86,69.71,68.83,69.65,241300.0,35.7376,36.1787,35.722,36.1476,241300.0
2007-08-15 09:55:00,69.65,70.0,69.53,69.69,568300.0,36.1476,36.3293,36.0853,36.1684,568300.0
2007-08-15 10:00:00,69.71,69.78,68.99,69.0,403100.0,36.1787,36.2151,35.8051,35.8103,403100.0
2007-08-15 10:05:00,69.0,69.25,68.8,69.21,300800.0,35.8103,35.94,35.7065,35.9193,300800.0
2007-08-15 10:10:00,69.21,69.6,69.05,69.59,188700.0,35.9193,36.1217,35.8362,36.1165,188700.0
2007-08-15 10:15:00,69.6,69.78,69.59,69.73,311700.0,36.1217,36.2151,36.1165,36.1891,311700.0
2007-08-15 10:20:00,69.73,70.18,69.55,70.11,174600.0,36.1891,36.4227,36.0957,36.3863,174600.0
2007-08-15 10:25:00,70.11,70.78,70.1,70.77,222500.0,36.3863,36.7341,36.3812,36.7289,222500.0
2007-08-15 10:30:00,70.77,70.79,70.44,70.5,292700.0,36.7289,36.7393,36.5576,36.5887,292700.0
2007-08-15 10:35:00,70.49,70.55,70.1,70.15,323700.0,36.5836,36.6147,36.3812,36.4071,323700.0
2007-08-15 10:40:00,70.1,70.27,69.91,70.0,257100.0,36.3812,36.4694,36.2825,36.3293,257100.0
2007-08-15 10:45:00,70.0,70.24,69.95,70.17,66900.0,36.3293,36.4538,36.3033,36.4175,66900.0
2007-08-15 10:50:00,70.16,70.22,69.96,69.98,29600.0,36.4123,36.4434,36.3085,36.3189,29600.0
2007-08-15 10:55:00,69.98,70.01,69.85,69.85,86900.0,36.3189,36.3344,36.2514,36.2514,86900.0
2007-08-15 11:00:00,69.85,69.96,69.8,69.8,355300.0,36.2514,36.3085,36.2255,36.2255,355300.0
2007-08-15 11:05:00,69.8,69.8,69.4,69.55,234300.0,36.2255,36.2255,36.0179,36.0957,234300.0
2007-08-15 11:10:00,69.54,69.82,69.54,69.79,26500.0,36.0905,36.2358,36.0905,36.2203,26500.0
2007-08-15 11:15:00,69.79,69.84,69.72,69.8,47900.0,36.2203,36.2462,36.1839,36.2255,47900.0
2007-08-15 11:20:00,69.8,70.31,69.8,69.92,193900.0,36.2255,36.4901,36.2255,36.2877,193900.0
2007-08-15 11:25:00,69.92,70.04,69.9,69.98,29000.0,36.2877,36.35,36.2774,36.3189,29000.0
2007-08-15 11:30:00,69.98,69.98,69.69,69.71,14500.0,36.3189,36.3189,36.1684,36.1787,14500.0
2007-08-15 11:35:00,69.63,69.63,69.23,69.23,58100.0,36.1372,36.1372,35.9296,35.9296,58100.0
2007-08-15 11:40:00,69.19,69.9,69.13,69.23,80600.0,35.9089,36.2774,35.8777,35.9296,80600.0
2007-08-15 11:45:00,69.24,69.26,68.93,68.95,69200.0,35.9348,35.9452,35.7739,35.7843,69200.0
2007-08-15 11:50:00,68.95,68.99,68.64,68.67,158900.0,35.7843,35.8051,35.6234,35.639,158900.0
2007-08-15 11:55:00,68.64,68.76,68.57,68.72,105900.0,35.6234,35.6857,35.5871,35.6649,105900.0
2007-08-15 12:00:00,68.75,68.88,68.63,68.76,125800.0,35.6805,35.748,35.6182,35.6857,125800.0
2007-08-15 12:05:00,68.76,68.78,68.66,68.66,189400.0,35.6857,35.6961,35.6338,35.6338,189400.0
2007-08-15 12:10:00,68.66,68.71,68.6,68.7,69600.0,35.6338,35.6598,35.6027,35.6546,69600.0
2007-08-15 12:15:00,68.72,68.88,68.72,68.87,94200.0,35.6649,35.748,35.6649,35.7428,94200.0
2007-08-15 12:20:00,68.85,68.89,68.75,68.84,35900.0,35.7324,35.7532,35.6805,35.7272,35900.0
2007-08-15 12:25:00,68.88,68.89,68.73,68.79,38700.0,35.748,35.7532,35.6701,35.7013,38700.0
2007-08-15 12:30:00,68.79,68.79,68.64,68.68,124300.0,35.7013,35.7013,35.6234,35.6442,124300.0
2007-08-15 12:35:00,68.67,68.77,68.63,68.77,35200.0,35.639,35.6909,35.6182,35.6909,35200.0
2007-08-15 12:40:00,68.76,69.0,68.75,68.95,165000.0,35.6857,35.8103,35.6805,35.7843,165000.0
2007-08-15 12:45:00,68.96,69.24,68.96,69.15,42800.0,35.7895,35.9348,35.7895,35.8881,42800.0
2007-08-15 12:50:00,69.17,69.28,69.1,69.15,98700.0,35.8985,35.9556,35.8622,35.8881,98700.0
2007-08-15 12:55:00,69.15,69.17,69.01,69.02,44900.0,35.8881,35.8985,35.8155,35.8206,44900.0
2007-08-15 13:00:00,69.01,69.02,68.88,68.88,37300.0,35.8155,35.8206,35.748,35.748,37300.0
2007-08-15 13:05:00,68.9,68.99,68.82,68.86,38700.0,35.7584,35.8051,35.7168,35.7376,38700.0
2007-08-15 13:10:00,68.88,68.98,68.85,68.9,39400.0,35.748,35.7999,35.7324,35.7584,39400.0
2007-08-15 13:15:00,68.91,69.1,68.91,69.1,43800.0,35.7636,35.8622,35.7636,35.8622,43800.0
2007-08-15 13:20:00,69.12,69.22,69.08,69.21,59200.0,35.8725,35.9244,35.8518,35.9193,59200.0
2007-08-15 13:25:00,69.21,69.39,69.21,69.28,31200.0,35.9193,36.0127,35.9193,35.9556,31200.0
2007-08-15 13:30:00,69.29,69.72,69.29,69.72,92900.0,35.9608,36.1839,35.9608,36.1839,92900.0
2007-08-15 13:35:00,69.7,69.82,69.57,69.81,160100.0,36.1736,36.2358,36.1061,36.2306,160100.0
2007-08-15 13:40:00,69.83,69.97,69.77,69.9,56000.0,36.241,36.3137,36.2099,36.2774,56000.0
2007-08-15 13:45:00,69.89,69.92,69.62,69.62,119900.0,36.2722,36.2877,36.132,36.132,119900.0
2007-08-15 13:50:00,69.61,69.91,69.6,69.9,106600.0,36.1268,36.2825,36.1217,36.2774,106600.0
2007-08-15 13:55:00,69.92,69.95,69.8,69.9,187800.0,36.2877,36.3033,36.2255,36.2774,187800.0
2007-08-15 14:00:00,69.9,69.92,69.72,69.75,135500.0,36.2774,36.2877,36.1839,36.1995,135500.0
2007-08-15 14:05:00,69.73,69.73,69.46,69.48,21200.0,36.1891,36.1891,36.049,36.0594,21200.0
2007-08-15 14:10:00,69.49,69.49,69.17,69.17,105200.0,36.0646,36.0646,35.8985,35.8985,105200.0
2007-08-15 14:15:00,69.18,69.18,68.94,69.15,121000.0,35.9037,35.9037,35.7791,35.8881,121000.0
2007-08-15 14:20:00,69.15,69.36,69.15,69.26,53500.0,35.8881,35.9971,35.8881,35.9452,53500.0
2007-08-15 14:25:00,69.26,69.27,69.12,69.18,89000.0,35.9452,35.9504,35.8725,35.9037,89000.0
2007-08-15 14:30:00,69.19,69.19,68.93,68.93,152100.0,35.9089,35.9089,35.7739,35.7739,152100.0
2007-08-15 14:35:00,68.93,68.97,68.77,68.84,22700.0,35.7739,35.7947,35.6909,35.7272,22700.0
2007-08-15 14:40:00,68.86,69.02,68.86,69.02,6300.0,35.7376,35.8206,35.7376,35.8206,6300.0
2007-08-15 14:45:00,69.06,69.11,68.54,68.55,41700.0,35.8414,35.8674,35.5715,35.5767,41700.0
2007-08-15 14:50:00,68.48,68.64,68.39,68.55,94200.0,35.5404,35.6234,35.4937,35.5767,94200.0
2007-08-15 14:55:00,68.55,68.71,68.52,68.58,46300.0,35.5767,35.6598,35.5611,35.5923,46300.0
2007-08-15 15:00:00,68.61,68.74,68.45,68.49,106200.0,35.6079,35.6753,35.5248,35.5456,106200.0
2007-08-15 15:05:00,68.53,68.6,68.22,68.35,96000.0,35.5663,35.6027,35.4055,35.4729,96000.0
2007-08-15 15:10:00,68.39,68.44,68.2,68.25,42200.0,35.4937,35.5196,35.3951,35.421,42200.0
2007-08-15 15:15:00,68.29,68.4,68.09,68.37,156500.0,35.4418,35.4989,35.338,35.4833,156500.0
2007-08-15 15:20:00,68.39,68.5,68.26,68.37,76000.0,35.4937,35.5508,35.4262,35.4833,76000.0
2007-08-15 15:25:00,68.38,68.5,68.27,68.27,95800.0,35.4885,35.5508,35.4314,35.4314,95800.0
2007-08-15 15:30:00,68.33,68.46,68.17,68.21,145700.0,35.4625,35.53,35.3795,35.4003,145700.0
2007-08-15 15:35:00,68.24,68.37,68.18,68.32,139100.0,35.4158,35.4833,35.3847,35.4574,139100.0
2007-08-15 15:40:00,68.35,68.42,68.25,68.41,186000.0,35.4729,35.5092,35.421,35.5041,186000.0
2007-08-15 15:45:00,68.38,68.39,68.25,68.35,139500.0,35.4885,35.4937,35.421,35.4729,139500.0
2007-08-15 15:50:00,68.31,68.31,68.1,68.11,202600.0,35.4522,35.4522,35.3432,35.3484,202600.0
2007-08-15 15:55:00,68.1,68.12,67.76,67.99,342200.0,35.3432,35.3536,35.1667,35.2861,342200.0
2007-08-15 16:00:00,67.97,68.19,67.79,67.79,24100.0,35.2757,35.3899,35.1823,35.1823,24100.0
2007-08-15 16:05:00,67.8,67.8,67.79,67.79,30000.0,35.1875,35.1875,35.1823,35.1823,30000.0
2007-08-15 16:10:00,67.79,67.79,67.79,67.79,30000.0,35.1823,35.1823,35.1823,35.1823,30000.0
2007-08-16 09:30:00,67.26,67.27,67.26,67.27,9900.0,34.9072,34.9124,34.9072,34.9124,9900.0
2007-08-16 09:35:00,67.35,67.45,67.15,67.41,141700.0,34.9539,35.0058,34.8501,34.9851,141700.0
2007-08-16 09:40:00,67.41,67.94,67.3,67.92,166200.0,34.9851,35.2601,34.928,35.2498,166200.0
2007-08-16 09:45:00,67.88,68.19,67.63,68.0,423900.0,35.229,35.3899,35.0992,35.2913,423900.0
2007-08-16 09:50:00,68.1,68.17,67.7,67.71,385100.0,35.3432,35.3795,35.1356,35.1408,385100.0
2007-08-16 09:55:00,67.71,67.73,67.29,67.35,252800.0,35.1408,35.1511,34.9228,34.9539,252800.0
2007-08-16 10:00:00,67.34,67.53,67.26,67.48,246000.0,34.9487,35.0473,34.9072,35.0214,246000.0
2007-08-16 10:05:00,67.47,67.6,57.53,67.55,204500.0,35.0162,35.0837,29.8575,35.0577,204500.0
2007-08-16 10:10:00,67.56,67.6,67.23,67.5,108100.0,35.0629,35.0837,34.8917,35.0318,108100.0
2007-08-16 10:15:00,67.5,67.54,67.32,67.47,144900.0,35.0318,35.0525,34.9384,35.0162,144900.0
2007-08-16 10:20:00,67.49,67.49,67.14,67.16,163400.0,35.0266,35.0266,34.8449,34.8553,163400.0
2007-08-16 10:25:00,67.16,67.5,66.97,66.99,190900.0,34.8553,35.0318,34.7567,34.7671,190900.0
2007-08-16 10:30:00,66.97,67.2,66.9,67.15,116600.0,34.7567,34.8761,34.7204,34.8501,116600.0
2007-08-16 10:35:00,67.19,67.5,67.19,67.4,197600.0,34.8709,35.0318,34.8709,34.9799,197600.0
2007-08-16 10:40:00,67.42,67.66,67.26,67.66,106500.0,34.9903,35.1148,34.9072,35.1148,106500.0
2007-08-16 10:45:00,67.67,67.82,67.53,67.53,98600.0,35.12,35.1979,35.0473,35.0473,98600.0
2007-08-16 10:50:00,67.53,67.84,67.48,67.77,132500.0,35.0473,35.2082,35.0214,35.1719,132500.0
2007-08-16 10:55:00,67.79,67.94,67.71,67.79,203800.0,35.1823,35.2601,35.1408,35.1823,203800.0
2007-08-16 11:00:00,67.79,68.29,67.7,68.29,154400.0,35.1823,35.4418,35.1356,35.4418,154400.0
2007-08-16 11:05:00,68.29,68.56,68.25,68.45,314800.0,35.4418,35.5819,35.421,35.5248,314800.0
2007-08-16 11:10:00,68.44,68.81,68.37,68.57,361400.0,35.5196,35.7117,35.4833,35.5871,361400.0
2007-08-16 11:15:00,68.57,68.57,68.01,68.1,266100.0,35.5871,35.5871,35.2965,35.3432,266100.0
2007-08-16 11:20:00,68.06,68.41,67.97,68.11,183000.0,35.3224,35.5041,35.2757,35.3484,183000.0
2007-08-16 11:25:00,68.11,68.53,68.06,68.38,77500.0,35.3484,35.5663,35.3224,35.4885,77500.0
2007-08-16 11:30:00,68.4,68.44,67.79,67.79,115600.0,35.4989,35.5196,35.1823,35.1823,115600.0
2007-08-16 11:35:00,67.8,67.85,67.47,67.85,87400.0,35.1875,35.2134,35.0162,35.2134,87400.0
2007-08-16 11:40:00,67.86,68.26,67.85,68.23,96600.0,35.2186,35.4262,35.2134,35.4106,96600.0
2007-08-16 11:45:00,68.25,68.26,67.82,68.0,127000.0,35.421,35.4262,35.1979,35.2913,127000.0
2007-08-16 11:50:00,67.96,68.05,67.73,67.84,105000.0,35.2705,35.3172,35.1511,35.2082,105000.0
2007-08-16 11:55:00,67.87,68.05,67.83,67.83,94800.0,35.2238,35.3172,35.203,35.203,94800.0
2007-08-16 12:00:00,67.87,67.87,67.43,67.78,96600.0,35.2238,35.2238,34.9954,35.1771,96600.0
2007-08-16 12:05:00,67.81,67.84,67.31,67.37,167600.0,35.1927,35.2082,34.9332,34.9643,167600.0
2007-08-16 12:10:00,67.37,67.4,67.14,67.21,281600.0,34.9643,34.9799,34.8449,34.8813,281600.0
2007-08-16 12:15:00,67.21,67.52,67.17,67.52,129600.0,34.8813,35.0422,34.8605,35.0422,129600.0
2007-08-16 12:20:00,67.47,67.88,67.43,67.73,204600.0,35.0162,35.229,34.9954,35.1511,204600.0
2007-08-16 12:25:00,67.71,67.81,67.5,67.62,111500.0,35.1408,35.1927,35.0318,35.0941,111500.0
2007-08-16 12:30:00,67.59,67.84,67.55,67.76,27800.0,35.0785,35.2082,35.0577,35.1667,27800.0
2007-08-16 12:35:00,67.76,67.86,67.58,67.58,105000.0,35.1667,35.2186,35.0733,35.0733,105000.0
2007-08-16 12:40:00,67.56,67.61,67.05,67.16,90700.0,35.0629,35.0889,34.7982,34.8553,90700.0
2007-08-16 12:45:00,67.15,67.35,67.0,67.24,215800.0,34.8501,34.9539,34.7723,34.8968,215800.0
2007-08-16 12:50:00,67.24,67.73,67.13,67.69,86500.0,34.8968,35.1511,34.8398,35.1304,86500.0
2007-08-16 12:55:00,67.69,67.71,67.19,67.26,77400.0,35.1304,35.1408,34.8709,34.9072,77400.0
2007-08-16 13:00:00,67.34,67.45,67.12,67.36,48600.0,34.9487,35.0058,34.8346,34.9591,48600.0
2007-08-16 13:05:00,67.33,67.61,67.26,67.61,74100.0,34.9436,35.0889,34.9072,35.0889,74100.0
2007-08-16 13:10:00,67.61,68.03,67.61,67.92,34800.0,35.0889,35.3068,35.0889,35.2498,34800.0
2007-08-16 13:15:00,67.92,68.59,67.92,68.59,311600.0,35.2498,35.5975,35.2498,35.5975,311600.0
2007-08-16 13:20:00,68.59,68.68,68.31,68.31,138800.0,35.5975,35.6442,35.4522,35.4522,138800.0
2007-08-16 13:25:00,68.31,68.37,68.05,68.14,103200.0,35.4522,35.4833,35.3172,35.3639,103200.0
2007-08-16 13:30:00,68.14,68.45,68.14,68.31,92600.0,35.3639,35.5248,35.3639,35.4522,92600.0
2007-08-16 13:35:00,68.31,68.95,68.31,68.82,116100.0,35.4522,35.7843,35.4522,35.7168,116100.0
2007-08-16 13:40:00,68.85,68.97,68.72,68.75,133800.0,35.7324,35.7947,35.6649,35.6805,133800.0
2007-08-16 13:45:00,68.69,68.74,68.34,68.39,68000.0,35.6494,35.6753,35.4677,35.4937,68000.0
2007-08-16 13:50:00,68.33,68.7,68.16,68.7,187700.0,35.4625,35.6546,35.3743,35.6546,187700.0
2007-08-16 13:55:00,68.7,68.75,68.5,68.67,116000.0,35.6546,35.6805,35.5508,35.639,116000.0
2007-08-16 14:00:00,68.66,68.97,68.4,68.97,111100.0,35.6338,35.7947,35.4989,35.7947,111100.0
2007-08-16 14:05:00,69.01,69.06,68.72,68.84,188000.0,35.8155,35.8414,35.6649,35.7272,188000.0
2007-08-16 14:10:00,68.79,69.24,68.64,69.24,123100.0,35.7013,35.9348,35.6234,35.9348,123100.0
2007-08-16 14:15:00,69.25,69.5,69.02,69.09,231800.0,35.94,36.0698,35.8206,35.857,231800.0
2007-08-16 14:20:00,69.09,69.18,68.73,68.84,181200.0,35.857,35.9037,35.6701,35.7272,181200.0
2007-08-16 14:25:00,68.84,69.23,68.84,69.15,71000.0,35.7272,35.9296,35.7272,35.8881,71000.0
2007-08-16 14:30:00,69.15,69.16,68.5,68.78,190900.0,35.8881,35.8933,35.5508,35.6961,190900.0
2007-08-16 14:35:00,68.77,68.88,68.59,68.71,148000.0,35.6909,35.748,35.5975,35.6598,148000.0
2007-08-16 14:40:00,68.71,68.87,68.64,68.76,57000.0,35.6598,35.7428,35.6234,35.6857,57000.0
2007-08-16 14:45:00,68.66,68.97,68.66,68.67,67300.0,35.6338,35.7947,35.6338,35.639,67300.0
2007-08-16 14:50:00,68.65,68.8,68.49,68.53,107900.0,35.6286,35.7065,35.5456,35.5663,107900.0
2007-08-16 14:55:00,68.49,68.63,68.38,68.52,128300.0,35.5456,35.6182,35.4885,35.5611,128300.0
2007-08-16 15:00:00,68.52,68.56,68.12,68.17,165500.0,35.5611,35.5819,35.3536,35.3795,165500.0
2007-08-16 15:05:00,68.18,68.31,68.01,68.09,174900.0,35.3847,35.4522,35.2965,35.338,174900.0
2007-08-16 15:10:00,68.12,68.28,67.81,68.28,154600.0,35.3536,35.4366,35.1927,35.4366,154600.0
2007-08-16 15:15:00,68.27,68.53,68.22,68.36,192500.0,35.4314,35.5663,35.4055,35.4781,192500.0
2007-08-16 15:20:00,68.35,68.54,68.24,68.39,64900.0,35.4729,35.5715,35.4158,35.4937,64900.0
2007-08-16 15:25:00,68.37,68.87,68.37,68.86,86500.0,35.4833,35.7428,35.4833,35.7376,86500.0
2007-08-16 15:30:00,68.85,69.04,68.85,68.97,227300.0,35.7324,35.831,35.7324,35.7947,227300.0
2007-08-16 15:35:00,68.97,69.43,68.97,69.4,166900.0,35.7947,36.0334,35.7947,36.0179,166900.0
2007-08-16 15:40:00,69.39,69.95,69.25,69.8,247600.0,36.0127,36.3033,35.94,36.2255,247600.0
2007-08-16 15:45:00,69.82,69.94,69.6,69.72,438600.0,36.2358,36.2981,36.1217,36.1839,438600.0
2007-08-16 15:50:00,69.75,70.11,69.64,70.11,413400.0,36.1995,36.3863,36.1424,36.3863,413400.0
2007-08-16 15:55:00,70.03,70.73,69.91,70.15,730700.0,36.3448,36.7081,36.2825,36.4071,730700.0
2007-08-16 16:00:00,70.15,70.15,69.8,70.02,209200.0,36.4071,36.4071,36.2255,36.3396,209200.0
2007-08-16 16:05:00,70.11,70.35,70.02,70.35,9900.0,36.3863,36.5109,36.3396,36.5109,9900.0
2007-08-16 16:10:00,70.3,70.37,70.3,70.37,5500.0,36.4849,36.5213,36.4849,36.5213,5500.0
2007-08-17 09:30:00,73.0,75.49,72.7,74.85,274900.0,37.8862,39.1785,37.7305,38.8464,274900.0
2007-08-17 09:35:00,74.83,74.83,73.26,73.97,301200.0,38.836,38.836,38.0212,38.3896,301200.0
2007-08-17 09:40:00,74.07,74.95,74.0,74.01,499200.0,38.4415,38.8982,38.4052,38.4104,499200.0
2007-08-17 09:45:00,74.09,74.24,73.46,73.66,753100.0,38.4519,38.5298,38.125,38.2288,753100.0
2007-08-17 09:50:00,73.66,73.7,72.95,73.06,477300.0,38.2288,38.2495,37.8603,37.9174,477300.0
2007-08-17 09:55:00,73.07,73.1,72.55,72.64,277400.0,37.9225,37.9381,37.6527,37.6994,277400.0
2007-08-17 10:00:00,72.67,72.91,72.52,72.85,238800.0,37.715,37.8395,37.6371,37.8084,238800.0
2007-08-17 10:05:00,72.85,73.27,72.69,72.93,304200.0,37.8084,38.0263,37.7253,37.8499,304200.0
2007-08-17 10:10:00,72.91,73.0,72.62,72.75,186500.0,37.8395,37.8862,37.689,37.7565,186500.0
2007-08-17 10:15:00,72.74,72.84,72.44,72.58,192600.0,37.7513,37.8032,37.5956,37.6682,192600.0
2007-08-17 10:20:00,72.58,72.95,72.31,72.34,775200.0,37.6682,37.8603,37.5281,37.5437,775200.0
2007-08-17 10:25:00,72.39,72.57,72.14,72.21,420000.0,37.5696,37.6631,37.4399,37.4762,420000.0
2007-08-17 10:30:00,72.22,72.26,71.79,71.82,489400.0,37.4814,37.5022,37.2582,37.2738,489400.0
2007-08-17 10:35:00,71.82,72.22,71.76,71.8,197800.0,37.2738,37.4814,37.2427,37.2634,197800.0
2007-08-17 10:40:00,71.8,71.8,71.19,71.28,228700.0,37.2634,37.2634,36.9468,36.9936,228700.0
2007-08-17 10:45:00,71.26,71.61,71.1,71.12,250100.0,36.9832,37.1648,36.9001,36.9105,250100.0
2007-08-17 10:50:00,71.1,72.02,71.07,71.57,331900.0,36.9001,37.3776,36.8846,37.1441,331900.0
2007-08-17 10:55:00,71.54,71.63,71.41,71.41,107200.0,37.1285,37.1752,37.061,37.061,107200.0
2007-08-17 11:00:00,71.41,71.75,71.38,71.64,111700.0,37.061,37.2375,37.0455,37.1804,111700.0
2007-08-17 11:05:00,71.63,71.67,71.31,71.4,276100.0,37.1752,37.196,37.0091,37.0558,276100.0
2007-08-17 11:10:00,71.44,71.67,71.18,71.53,138500.0,37.0766,37.196,36.9417,37.1233,138500.0
2007-08-17 11:15:00,71.56,71.62,71.29,71.35,144400.0,37.1389,37.17,36.9987,37.0299,144400.0
2007-08-17 11:20:00,71.35,71.41,71.13,71.15,125900.0,37.0299,37.061,36.9157,36.9261,125900.0
2007-08-17 11:25:00,71.16,71.42,71.15,71.34,43700.0,36.9313,37.0662,36.9261,37.0247,43700.0
2007-08-17 11:30:00,71.38,71.48,71.24,71.35,214600.0,37.0455,37.0974,36.9728,37.0299,214600.0
2007-08-17 11:35:00,71.34,72.04,71.34,72.01,278200.0,37.0247,37.388,37.0247,37.3724,278200.0
2007-08-17 11:40:00,72.01,72.01,71.65,71.83,127900.0,37.3724,37.3724,37.1856,37.279,127900.0
2007-08-17 11:45:00,71.83,71.97,71.69,71.69,121000.0,37.279,37.3517,37.2063,37.2063,121000.0
2007-08-17 11:50:00,71.7,72.0,71.7,71.83,213700.0,37.2115,37.3672,37.2115,37.279,213700.0
2007-08-17 11:55:00,71.83,71.87,71.72,71.8,88100.0,37.279,37.2998,37.2219,37.2634,88100.0
2007-08-17 12:00:00,71.8,72.0,71.63,71.9,244900.0,37.2634,37.3672,37.1752,37.3153,244900.0
2007-08-17 12:05:00,71.89,71.99,71.82,71.89,130900.0,37.3101,37.362,37.2738,37.3101,130900.0
2007-08-17 12:10:00,71.89,72.0,71.83,72.0,51600.0,37.3101,37.3672,37.279,37.3672,51600.0
2007-08-17 12:15:00,72.0,72.11,71.98,72.02,148600.0,37.3672,37.4243,37.3569,37.3776,148600.0
2007-08-17 12:20:00,72.02,72.09,71.96,72.01,142000.0,37.3776,37.4139,37.3465,37.3724,142000.0
2007-08-17 12:25:00,72.01,72.15,71.8,71.96,171700.0,37.3724,37.4451,37.2634,37.3465,171700.0
2007-08-17 12:30:00,71.98,72.4,71.96,72.34,244000.0,37.3569,37.5748,37.3465,37.5437,244000.0
2007-08-17 12:35:00,72.34,72.48,72.1,72.1,174300.0,37.5437,37.6163,37.4191,37.4191,174300.0
2007-08-17 12:40:00,72.08,72.39,71.94,72.33,160700.0,37.4088,37.5696,37.3361,37.5385,160700.0
2007-08-17 12:45:00,72.32,72.4,72.16,72.25,67300.0,37.5333,37.5748,37.4503,37.497,67300.0
2007-08-17 12:50:00,72.24,72.32,72.07,72.15,138800.0,37.4918,37.5333,37.4036,37.4451,138800.0
2007-08-17 12:55:00,72.16,72.22,72.02,72.14,82600.0,37.4503,37.4814,37.3776,37.4399,82600.0
2007-08-17 13:00:00,72.13,72.34,72.1,72.25,118800.0,37.4347,37.5437,37.4191,37.497,118800.0
2007-08-17 13:05:00,72.26,72.36,72.2,72.25,103400.0,37.5022,37.5541,37.471,37.497,103400.0
2007-08-17 13:10:00,72.26,72.51,72.21,72.47,97900.0,37.5022,37.6319,37.4762,37.6112,97900.0
2007-08-17 13:15:00,72.48,72.65,72.42,72.44,110500.0,37.6163,37.7046,37.5852,37.5956,110500.0
2007-08-17 13:20:00,72.42,72.61,72.38,72.38,166500.0,37.5852,37.6838,37.5644,37.5644,166500.0
2007-08-17 13:25:00,72.41,72.5,72.3,72.31,64000.0,37.58,37.6267,37.5229,37.5281,64000.0
2007-08-17 13:30:00,72.26,72.31,72.13,72.25,64800.0,37.5022,37.5281,37.4347,37.497,64800.0
2007-08-17 13:35:00,72.25,72.29,72.18,72.29,81300.0,37.497,37.5177,37.4606,37.5177,81300.0
2007-08-17 13:40:00,72.28,72.28,72.1,72.26,109000.0,37.5125,37.5125,37.4191,37.5022,109000.0
2007-08-17 13:45:00,72.26,72.32,72.15,72.2,46000.0,37.5022,37.5333,37.4451,37.471,46000.0
2007-08-17 13:50:00,72.2,72.21,71.94,71.94,56200.0,37.471,37.4762,37.3361,37.3361,56200.0
2007-08-17 13:55:00,71.91,71.92,71.7,71.91,69900.0,37.3205,37.3257,37.2115,37.3205,69900.0
2007-08-17 14:00:00,71.92,71.92,71.64,71.73,67100.0,37.3257,37.3257,37.1804,37.2271,67100.0
2007-08-17 14:05:00,71.75,71.83,71.64,71.7,135000.0,37.2375,37.279,37.1804,37.2115,135000.0
2007-08-17 14:10:00,71.71,71.78,71.66,71.75,44300.0,37.2167,37.2531,37.1908,37.2375,44300.0
2007-08-17 14:15:00,71.75,71.95,71.74,71.95,66900.0,37.2375,37.3413,37.2323,37.3413,66900.0
2007-08-17 14:20:00,71.96,71.98,71.72,71.9,301000.0,37.3465,37.3569,37.2219,37.3153,301000.0
2007-08-17 14:25:00,71.9,72.06,71.83,71.87,99400.0,37.3153,37.3984,37.279,37.2998,99400.0
2007-08-17 14:30:00,71.87,71.94,71.78,71.94,91000.0,37.2998,37.3361,37.2531,37.3361,91000.0
2007-08-17 14:35:00,71.93,71.98,71.77,71.77,32000.0,37.3309,37.3569,37.2479,37.2479,32000.0
2007-08-17 14:40:00,71.76,71.88,71.72,71.85,28500.0,37.2427,37.305,37.2219,37.2894,28500.0
2007-08-17 14:45:00,71.9,71.99,71.83,71.98,36800.0,37.3153,37.362,37.279,37.3569,36800.0
2007-08-17 14:50:00,71.97,72.02,71.9,71.91,34900.0,37.3517,37.3776,37.3153,37.3205,34900.0
2007-08-17 14:55:00,71.9,71.96,71.89,71.93,25000.0,37.3153,37.3465,37.3101,37.3309,25000.0
2007-08-17 15:00:00,71.93,72.16,71.86,72.15,54300.0,37.3309,37.4503,37.2946,37.4451,54300.0
2007-08-17 15:05:00,72.15,72.44,72.15,72.4,90000.0,37.4451,37.5956,37.4451,37.5748,90000.0
2007-08-17 15:10:00,72.43,72.49,72.27,72.46,37100.0,37.5904,37.6215,37.5074,37.606,37100.0
2007-08-17 15:15:00,72.44,72.46,72.05,72.31,209800.0,37.5956,37.606,37.3932,37.5281,209800.0
2007-08-17 15:20:00,72.3,72.37,71.94,71.94,68600.0,37.5229,37.5593,37.3361,37.3361,68600.0
2007-08-17 15:25:00,71.94,71.96,71.59,71.78,100500.0,37.3361,37.3465,37.1544,37.2531,100500.0
2007-08-17 15:30:00,71.8,72.11,71.79,71.98,133700.0,37.2634,37.4243,37.2582,37.3569,133700.0
2007-08-17 15:35:00,71.99,72.23,71.99,72.22,173900.0,37.362,37.4866,37.362,37.4814,173900.0
2007-08-17 15:40:00,72.22,72.29,71.87,72.04,273100.0,37.4814,37.5177,37.2998,37.388,273100.0
2007-08-17 15:45:00,72.04,72.07,71.87,72.06,141100.0,37.388,37.4036,37.2998,37.3984,141100.0
2007-08-17 15:50:00,72.06,72.12,72.01,72.05,237200.0,37.3984,37.4295,37.3724,37.3932,237200.0
2007-08-17 15:55:00,72.06,72.16,71.95,71.97,314400.0,37.3984,37.4503,37.3413,37.3517,314400.0
2007-08-17 16:00:00,72.04,72.04,71.9,71.91,78600.0,37.388,37.388,37.3153,37.3205,78600.0
2007-08-17 16:05:00,71.99,72.04,71.99,72.04,31000.0,37.362,37.388,37.362,37.388,31000.0
2007-08-17 16:10:00,72.04,72.04,72.04,72.04,300.0,37.388,37.388,37.388,37.388,300.0
2007-08-20 09:30:00,72.05,72.21,72.01,72.03,42000.0,37.3932,37.4762,37.3724,37.3828,42000.0
2007-08-20 09:35:00,72.15,72.15,71.88,72.03,364800.0,37.4451,37.4451,37.305,37.3828,364800.0
2007-08-20 09:40:00,72.01,72.59,72.0,72.52,300100.0,37.3724,37.6734,37.3672,37.6371,300100.0
2007-08-20 09:45:00,72.56,72.69,72.43,72.47,194800.0,37.6579,37.7253,37.5904,37.6112,194800.0
2007-08-20 09:50:00,72.47,72.52,72.04,72.31,199800.0,37.6112,37.6371,37.388,37.5281,199800.0
2007-08-20 09:55:00,72.31,72.69,72.3,72.66,133400.0,37.5281,37.7253,37.5229,37.7098,133400.0
2007-08-20 10:00:00,72.65,72.85,72.38,72.57,167800.0,37.7046,37.8084,37.5644,37.6631,167800.0
2007-08-20 10:05:00,72.57,72.97,72.56,72.88,94000.0,37.6631,37.8707,37.6579,37.8239,94000.0
2007-08-20 10:10:00,72.88,73.08,72.84,72.92,96800.0,37.8239,37.9277,37.8032,37.8447,96800.0
2007-08-20 10:15:00,72.9,73.07,72.85,73.07,121400.0,37.8343,37.9225,37.8084,37.9225,121400.0
2007-08-20 10:20:00,73.09,73.13,73.04,73.05,107500.0,37.9329,37.9537,37.907,37.9122,107500.0
2007-08-20 10:25:00,73.03,73.08,72.93,73.03,63700.0,37.9018,37.9277,37.8499,37.9018,63700.0
2007-08-20 10:30:00,73.01,73.03,72.88,73.0,124800.0,37.8914,37.9018,37.8239,37.8862,124800.0
2007-08-20 10:35:00,73.02,73.11,72.98,73.04,64600.0,37.8966,37.9433,37.8758,37.907,64600.0
2007-08-20 10:40:00,73.04,73.38,73.01,73.26,156100.0,37.907,38.0834,37.8914,38.0212,156100.0
2007-08-20 10:45:00,73.26,73.34,73.14,73.15,59900.0,38.0212,38.0627,37.9589,37.9641,59900.0
2007-08-20 10:50:00,73.16,73.36,73.16,73.3,83500.0,37.9693,38.0731,37.9693,38.0419,83500.0
2007-08-20 10:55:00,73.3,73.31,73.2,73.27,63500.0,38.0419,38.0471,37.99,38.0263,63500.0
2007-08-20 11:00:00,73.3,73.38,73.24,73.29,114400.0,38.0419,38.0834,38.0108,38.0367,114400.0
2007-08-20 11:05:00,73.29,73.5,73.26,73.48,53400.0,38.0367,38.1457,38.0212,38.1353,53400.0
2007-08-20 11:10:00,73.48,73.6,73.45,73.58,209700.0,38.1353,38.1976,38.1198,38.1872,209700.0
2007-08-20 11:15:00,73.58,73.61,73.54,73.61,153500.0,38.1872,38.2028,38.1665,38.2028,153500.0
2007-08-20 11:20:00,73.61,73.68,73.59,73.66,149500.0,38.2028,38.2391,38.1924,38.2288,149500.0
2007-08-20 11:25:00,73.68,73.72,73.51,73.69,155800.0,38.2391,38.2599,38.1509,38.2443,155800.0
2007-08-20 11:30:00,73.69,73.69,73.55,73.6,75900.0,38.2443,38.2443,38.1717,38.1976,75900.0
2007-08-20 11:35:00,73.58,73.65,73.53,73.53,44800.0,38.1872,38.2236,38.1613,38.1613,44800.0
2007-08-20 11:40:00,73.55,73.55,73.46,73.52,69500.0,38.1717,38.1717,38.125,38.1561,69500.0
2007-08-20 11:45:00,73.52,73.54,73.23,73.25,116800.0,38.1561,38.1665,38.0056,38.016,116800.0
2007-08-20 11:50:00,73.24,73.24,72.76,72.77,165300.0,38.0108,38.0108,37.7617,37.7669,165300.0
2007-08-20 11:55:00,72.77,72.78,72.37,72.49,118600.0,37.7669,37.772,37.5593,37.6215,118600.0
2007-08-20 12:00:00,72.49,72.7,72.45,72.6,122400.0,37.6215,37.7305,37.6008,37.6786,122400.0
2007-08-20 12:05:00,72.59,72.75,72.52,72.58,70800.0,37.6734,37.7565,37.6371,37.6682,70800.0
2007-08-20 12:10:00,72.58,72.58,72.15,72.34,101800.0,37.6682,37.6682,37.4451,37.5437,101800.0
2007-08-20 12:15:00,72.34,72.44,72.25,72.42,69100.0,37.5437,37.5956,37.497,37.5852,69100.0
2007-08-20 12:20:00,72.42,72.42,72.25,72.29,87100.0,37.5852,37.5852,37.497,37.5177,87100.0
2007-08-20 12:25:00,72.29,72.59,72.29,72.53,326000.0,37.5177,37.6734,37.5177,37.6423,326000.0
2007-08-20 12:30:00,72.53,72.6,72.47,72.6,98100.0,37.6423,37.6786,37.6112,37.6786,98100.0
2007-08-20 12:35:00,72.62,72.63,72.5,72.51,64100.0,37.689,37.6942,37.6267,37.6319,64100.0
2007-08-20 12:40:00,72.51,72.51,72.22,72.25,106300.0,37.6319,37.6319,37.4814,37.497,106300.0
2007-08-20 12:45:00,72.3,72.58,72.29,72.51,76300.0,37.5229,37.6682,37.5177,37.6319,76300.0
2007-08-20 12:50:00,72.52,72.74,72.5,72.61,122800.0,37.6371,37.7513,37.6267,37.6838,122800.0
2007-08-20 12:55:00,72.63,72.63,72.33,72.33,70900.0,37.6942,37.6942,37.5385,37.5385,70900.0
2007-08-20 13:00:00,72.33,72.44,72.22,72.44,123200.0,37.5385,37.5956,37.4814,37.5956,123200.0
2007-08-20 13:05:00,72.44,72.5,72.25,72.5,85800.0,37.5956,37.6267,37.497,37.6267,85800.0
2007-08-20 13:10:00,72.51,72.53,72.27,72.49,55600.0,37.6319,37.6423,37.5074,37.6215,55600.0
2007-08-20 13:15:00,72.48,72.59,72.39,72.43,62200.0,37.6163,37.6734,37.5696,37.5904,62200.0
2007-08-20 13:20:00,72.41,72.48,72.24,72.34,51200.0,37.58,37.6163,37.4918,37.5437,51200.0
2007-08-20 13:25:00,72.35,72.44,72.33,72.41,41100.0,37.5489,37.5956,37.5385,37.58,41100.0
2007-08-20 13:30:00,72.38,72.44,72.28,72.32,48900.0,37.5644,37.5956,37.5125,37.5333,48900.0
2007-08-20 13:35:00,72.32,72.35,72.21,72.32,63400.0,37.5333,37.5489,37.4762,37.5333,63400.0
2007-08-20 13:40:00,72.32,72.68,72.32,72.67,70900.0,37.5333,37.7201,37.5333,37.715,70900.0
2007-08-20 13:45:00,72.67,73.07,72.59,73.07,58100.0,37.715,37.9225,37.6734,37.9225,58100.0
2007-08-20 13:50:00,73.08,73.11,72.68,72.95,114600.0,37.9277,37.9433,37.7201,37.8603,114600.0
2007-08-20 13:55:00,72.98,73.0,72.52,72.57,38200.0,37.8758,37.8862,37.6371,37.6631,38200.0
2007-08-20 14:00:00,72.55,72.56,72.31,72.43,53800.0,37.6527,37.6579,37.5281,37.5904,53800.0
2007-08-20 14:05:00,72.39,72.59,72.39,72.5,47400.0,37.5696,37.6734,37.5696,37.6267,47400.0
2007-08-20 14:10:00,72.48,72.72,72.44,72.59,68700.0,37.6163,37.7409,37.5956,37.6734,68700.0
2007-08-20 14:15:00,72.59,72.62,72.46,72.61,59000.0,37.6734,37.689,37.606,37.6838,59000.0
2007-08-20 14:20:00,72.6,72.81,72.57,72.69,52600.0,37.6786,37.7876,37.6631,37.7253,52600.0
2007-08-20 14:25:00,72.69,72.85,72.58,72.78,25200.0,37.7253,37.8084,37.6682,37.772,25200.0
2007-08-20 14:30:00,72.82,73.13,72.82,73.05,103500.0,37.7928,37.9537,37.7928,37.9122,103500.0
2007-08-20 14:35:00,73.05,73.29,73.0,73.23,117800.0,37.9122,38.0367,37.8862,38.0056,117800.0
2007-08-20 14:40:00,73.23,73.26,72.97,72.97,84900.0,38.0056,38.0212,37.8707,37.8707,84900.0
2007-08-20 14:45:00,72.97,73.14,72.96,72.97,26200.0,37.8707,37.9589,37.8655,37.8707,26200.0
2007-08-20 14:50:00,72.97,73.04,72.95,73.01,26500.0,37.8707,37.907,37.8603,37.8914,26500.0
2007-08-20 14:55:00,73.02,73.3,73.02,73.27,104600.0,37.8966,38.0419,37.8966,38.0263,104600.0
2007-08-20 15:00:00,73.31,73.39,73.23,73.25,137200.0,38.0471,38.0886,38.0056,38.016,137200.0
2007-08-20 15:05:00,73.23,73.42,73.16,73.35,61500.0,38.0056,38.1042,37.9693,38.0679,61500.0
2007-08-20 15:10:00,73.36,73.63,73.29,73.44,131900.0,38.0731,38.2132,38.0367,38.1146,131900.0
2007-08-20 15:15:00,73.44,73.52,73.33,73.36,58200.0,38.1146,38.1561,38.0575,38.0731,58200.0
2007-08-20 15:20:00,73.36,73.5,73.31,73.5,90500.0,38.0731,38.1457,38.0471,38.1457,90500.0
2007-08-20 15:25:00,73.5,73.5,73.28,73.28,90300.0,38.1457,38.1457,38.0315,38.0315,90300.0
2007-08-20 15:30:00,73.24,73.28,72.9,72.95,74400.0,38.0108,38.0315,37.8343,37.8603,74400.0
2007-08-20 15:35:00,72.98,72.98,72.71,72.78,64300.0,37.8758,37.8758,37.7357,37.772,64300.0
2007-08-20 15:40:00,72.79,73.29,72.79,73.24,111000.0,37.7772,38.0367,37.7772,38.0108,111000.0
2007-08-20 15:45:00,73.27,73.33,73.11,73.33,155800.0,38.0263,38.0575,37.9433,38.0575,155800.0
2007-08-20 15:50:00,73.32,73.34,73.19,73.23,111900.0,38.0523,38.0627,37.9848,38.0056,111900.0
2007-08-20 15:55:00,73.21,73.37,73.14,73.3,142600.0,37.9952,38.0782,37.9589,38.0419,142600.0
2007-08-20 16:00:00,73.26,73.32,73.07,73.32,12600.0,38.0212,38.0523,37.9225,38.0523,12600.0
2007-08-20 16:05:00,73.32,73.37,73.32,73.36,1300.0,38.0523,38.0782,38.0523,38.0731,1300.0
2007-08-20 16:10:00,73.36,73.44,73.36,73.44,900.0,38.0731,38.1146,38.0731,38.1146,900.0
2007-08-21 09:30:00,73.18,73.18,72.84,72.96,51800.0,37.9796,37.9796,37.8032,37.8655,51800.0
2007-08-21 09:35:00,72.98,73.19,72.79,73.19,283000.0,37.8758,37.9848,37.7772,37.9848,283000.0
2007-08-21 09:40:00,73.21,73.67,73.21,73.61,113200.0,37.9952,38.2339,37.9952,38.2028,113200.0
2007-08-21 09:45:00,73.62,73.92,73.24,73.32,228900.0,38.208,38.3637,38.0108,38.0523,228900.0
2007-08-21 09:50:00,73.28,73.7,73.18,73.55,86400.0,38.0315,38.2495,37.9796,38.1717,86400.0
2007-08-21 09:55:00,73.56,73.8,73.44,73.53,190800.0,38.1769,38.3014,38.1146,38.1613,190800.0
2007-08-21 10:00:00,73.55,73.67,73.38,73.43,83800.0,38.1717,38.2339,38.0834,38.1094,83800.0
2007-08-21 10:05:00,73.41,73.47,73.2,73.25,86400.0,38.099,38.1301,37.99,38.016,86400.0
2007-08-21 10:10:00,73.25,73.32,73.08,73.17,135400.0,38.016,38.0523,37.9277,37.9744,135400.0
2007-08-21 10:15:00,73.21,73.37,73.21,73.31,64400.0,37.9952,38.0782,37.9952,38.0471,64400.0
2007-08-21 10:20:00,73.28,73.33,73.14,73.14,57800.0,38.0315,38.0575,37.9589,37.9589,57800.0
2007-08-21 10:25:00,73.21,73.32,73.17,73.3,80600.0,37.9952,38.0523,37.9744,38.0419,80600.0
2007-08-21 10:30:00,73.29,73.45,73.29,73.37,42500.0,38.0367,38.1198,38.0367,38.0782,42500.0
2007-08-21 10:35:00,73.33,73.37,73.3,73.33,85400.0,38.0575,38.0782,38.0419,38.0575,85400.0
2007-08-21 10:40:00,73.42,73.44,73.25,73.31,113200.0,38.1042,38.1146,38.016,38.0471,113200.0
2007-08-21 10:45:00,73.31,73.32,73.14,73.18,65400.0,38.0471,38.0523,37.9589,37.9796,65400.0
2007-08-21 10:50:00,73.18,73.25,72.98,73.18,72600.0,37.9796,38.016,37.8758,37.9796,72600.0
2007-08-21 10:55:00,73.21,73.3,73.2,73.3,4100.0,37.9952,38.0419,37.99,38.0419,4100.0
2007-08-21 11:00:00,73.3,73.34,73.22,73.22,17200.0,38.0419,38.0627,38.0004,38.0004,17200.0
2007-08-21 11:05:00,73.22,73.34,73.15,73.15,23600.0,38.0004,38.0627,37.9641,37.9641,23600.0
2007-08-21 11:10:00,73.12,73.25,73.06,73.15,88000.0,37.9485,38.016,37.9174,37.9641,88000.0
2007-08-21 11:15:00,73.14,73.26,73.14,73.26,44200.0,37.9589,38.0212,37.9589,38.0212,44200.0
2007-08-21 11:20:00,73.3,73.32,73.13,73.2,40300.0,38.0419,38.0523,37.9537,37.99,40300.0
2007-08-21 11:25:00,73.22,73.4,73.14,73.4,118900.0,38.0004,38.0938,37.9589,38.0938,118900.0
2007-08-21 11:30:00,73.4,73.59,73.4,73.59,194600.0,38.0938,38.1924,38.0938,38.1924,194600.0
2007-08-21 11:35:00,73.62,73.65,73.47,73.48,93700.0,38.208,38.2236,38.1301,38.1353,93700.0
2007-08-21 11:40:00,73.5,73.58,73.19,73.57,56200.0,38.1457,38.1872,37.9848,38.182,56200.0
2007-08-21 11:45:00,73.58,73.68,73.51,73.6,60900.0,38.1872,38.2391,38.1509,38.1976,60900.0
2007-08-21 11:50:00,73.6,73.68,73.57,73.68,154300.0,38.1976,38.2391,38.182,38.2391,154300.0
2007-08-21 11:55:00,73.66,73.86,73.64,73.84,189000.0,38.2288,38.3326,38.2184,38.3222,189000.0
2007-08-21 12:00:00,73.87,73.9,73.78,73.81,194500.0,38.3377,38.3533,38.291,38.3066,194500.0
2007-08-21 12:05:00,73.82,73.82,73.65,73.75,39800.0,38.3118,38.3118,38.2236,38.2755,39800.0
2007-08-21 12:10:00,73.72,73.82,73.72,73.8,35600.0,38.2599,38.3118,38.2599,38.3014,35600.0
2007-08-21 12:15:00,73.81,73.85,73.79,73.82,127300.0,38.3066,38.3274,38.2962,38.3118,127300.0
2007-08-21 12:20:00,73.83,73.92,73.82,73.92,78400.0,38.317,38.3637,38.3118,38.3637,78400.0
2007-08-21 12:25:00,73.92,74.02,73.9,73.93,142300.0,38.3637,38.4156,38.3533,38.3689,142300.0
2007-08-21 12:30:00,73.93,73.93,73.52,73.67,235600.0,38.3689,38.3689,38.1561,38.2339,235600.0
2007-08-21 12:35:00,73.7,73.78,73.55,73.62,46000.0,38.2495,38.291,38.1717,38.208,46000.0
2007-08-21 12:40:00,73.6,73.68,73.53,73.59,158400.0,38.1976,38.2391,38.1613,38.1924,158400.0
2007-08-21 12:45:00,73.61,73.7,73.49,73.56,437600.0,38.2028,38.2495,38.1405,38.1769,437600.0
2007-08-21 12:50:00,73.55,73.7,73.55,73.7,54800.0,38.1717,38.2495,38.1717,38.2495,54800.0
2007-08-21 12:55:00,73.69,73.78,73.69,73.75,24800.0,38.2443,38.291,38.2443,38.2755,24800.0
2007-08-21 13:00:00,73.75,73.83,73.62,73.7,25900.0,38.2755,38.317,38.208,38.2495,25900.0
2007-08-21 13:05:00,73.74,73.74,73.62,73.66,8500.0,38.2703,38.2703,38.208,38.2288,8500.0
2007-08-21 13:10:00,73.66,73.66,73.55,73.6,14300.0,38.2288,38.2288,38.1717,38.1976,14300.0
2007-08-21 13:15:00,73.66,73.84,73.66,73.82,49900.0,38.2288,38.3222,38.2288,38.3118,49900.0
2007-08-21 13:20:00,73.8,73.86,73.79,73.81,16000.0,38.3014,38.3326,38.2962,38.3066,16000.0
2007-08-21 13:25:00,73.8,73.95,73.76,73.89,37600.0,38.3014,38.3793,38.2807,38.3481,37600.0
2007-08-21 13:30:00,73.91,73.96,73.84,73.9,21900.0,38.3585,38.3845,38.3222,38.3533,21900.0
2007-08-21 13:35:00,73.88,74.01,73.86,73.94,40000.0,38.3429,38.4104,38.3326,38.3741,40000.0
2007-08-21 13:40:00,73.89,73.96,73.84,73.84,12300.0,38.3481,38.3845,38.3222,38.3222,12300.0
2007-08-21 13:45:00,73.84,73.96,73.84,73.91,11900.0,38.3222,38.3845,38.3222,38.3585,11900.0
2007-08-21 13:50:00,73.92,73.93,73.86,73.86,15400.0,38.3637,38.3689,38.3326,38.3326,15400.0
2007-08-21 13:55:00,73.86,73.87,73.78,73.78,15600.0,38.3326,38.3377,38.291,38.291,15600.0
2007-08-21 14:00:00,73.81,73.95,73.81,73.93,27200.0,38.3066,38.3793,38.3066,38.3689,27200.0
2007-08-21 14:05:00,73.97,73.97,73.82,73.86,14900.0,38.3896,38.3896,38.3118,38.3326,14900.0
2007-08-21 14:10:00,73.85,73.99,73.85,73.97,9000.0,38.3274,38.4,38.3274,38.3896,9000.0
2007-08-21 14:15:00,73.95,73.95,73.8,73.8,22400.0,38.3793,38.3793,38.3014,38.3014,22400.0
2007-08-21 14:20:00,73.81,73.88,73.76,73.83,25700.0,38.3066,38.3429,38.2807,38.317,25700.0
2007-08-21 14:25:00,73.84,73.92,73.84,73.92,5600.0,38.3222,38.3637,38.3222,38.3637,5600.0
2007-08-21 14:30:00,73.88,73.92,73.7,73.8,26700.0,38.3429,38.3637,38.2495,38.3014,26700.0
2007-08-21 14:35:00,73.81,73.95,73.77,73.92,42300.0,38.3066,38.3793,38.2858,38.3637,42300.0
2007-08-21 14:40:00,73.87,73.95,73.79,73.8,47500.0,38.3377,38.3793,38.2962,38.3014,47500.0
2007-08-21 14:45:00,73.8,74.0,73.8,73.99,144900.0,38.3014,38.4052,38.3014,38.4,144900.0
2007-08-21 14:50:00,73.99,74.0,73.8,73.81,65100.0,38.4,38.4052,38.3014,38.3066,65100.0
2007-08-21 14:55:00,73.82,73.95,73.82,73.95,50000.0,38.3118,38.3793,38.3118,38.3793,50000.0
2007-08-21 15:00:00,73.98,74.04,73.89,73.91,51400.0,38.3948,38.426,38.3481,38.3585,51400.0
2007-08-21 15:05:00,73.93,74.04,73.92,73.96,48500.0,38.3689,38.426,38.3637,38.3845,48500.0
2007-08-21 15:10:00,73.96,74.08,73.96,74.03,21700.0,38.3845,38.4467,38.3845,38.4208,21700.0
2007-08-21 15:15:00,74.01,74.01,73.84,73.9,61500.0,38.4104,38.4104,38.3222,38.3533,61500.0
2007-08-21 15:20:00,73.94,74.04,73.92,74.03,88000.0,38.3741,38.426,38.3637,38.4208,88000.0
2007-08-21 15:25:00,74.09,74.1,73.94,74.02,128800.0,38.4519,38.4571,38.3741,38.4156,128800.0
2007-08-21 15:30:00,74.02,74.18,74.02,74.12,57800.0,38.4156,38.4986,38.4156,38.4675,57800.0
2007-08-21 15:35:00,74.1,74.15,74.0,74.05,68900.0,38.4571,38.4831,38.4052,38.4312,68900.0
2007-08-21 15:40:00,74.07,74.14,73.99,74.12,66200.0,38.4415,38.4779,38.4,38.4675,66200.0
2007-08-21 15:45:00,74.14,74.18,74.08,74.15,176100.0,38.4779,38.4986,38.4467,38.4831,176100.0
2007-08-21 15:50:00,74.12,74.24,74.09,74.24,368300.0,38.4675,38.5298,38.4519,38.5298,368300.0
2007-08-21 15:55:00,74.23,74.31,74.14,74.2,177400.0,38.5246,38.5661,38.4779,38.509,177400.0
2007-08-21 16:00:00,74.25,74.3,74.25,74.3,107600.0,38.535,38.5609,38.535,38.5609,107600.0
2007-08-21 16:05:00,74.21,74.21,74.21,74.21,300.0,38.5142,38.5142,38.5142,38.5142,300.0
2007-08-21 16:10:00,74.21,74.21,74.21,74.21,0.0,38.5142,38.5142,38.5142,38.5142,0.0
2007-08-22 09:30:00,74.68,75.0,74.66,74.78,25100.0,38.7581,38.9242,38.7477,38.81,25100.0
2007-08-22 09:35:00,74.8,75.4,74.79,75.27,473600.0,38.8204,39.1318,38.8152,39.0643,473600.0
2007-08-22 09:40:00,75.27,75.48,75.25,75.33,318400.0,39.0643,39.1733,39.0539,39.0955,318400.0
2007-08-22 09:45:00,75.32,75.36,75.09,75.12,181300.0,39.0903,39.111,38.9709,38.9865,181300.0
2007-08-22 09:50:00,75.12,75.13,74.99,75.13,127700.0,38.9865,38.9917,38.919,38.9917,127700.0
2007-08-22 09:55:00,75.13,75.21,75.02,75.15,49700.0,38.9917,39.0332,38.9346,39.002,49700.0
2007-08-22 10:00:00,75.16,75.25,75.04,75.07,162000.0,39.0072,39.0539,38.945,38.9605,162000.0
2007-08-22 10:05:00,75.06,75.27,75.06,75.18,159600.0,38.9553,39.0643,38.9553,39.0176,159600.0
2007-08-22 10:10:00,75.17,75.35,75.17,75.31,137800.0,39.0124,39.1058,39.0124,39.0851,137800.0
2007-08-22 10:15:00,75.32,75.4,75.23,75.39,246800.0,39.0903,39.1318,39.0436,39.1266,246800.0
2007-08-22 10:20:00,75.38,75.4,75.28,75.3,95800.0,39.1214,39.1318,39.0695,39.0799,95800.0
2007-08-22 10:25:00,75.3,75.42,75.3,75.42,90900.0,39.0799,39.1422,39.0799,39.1422,90900.0
2007-08-22 10:30:00,75.4,75.4,75.24,75.28,122200.0,39.1318,39.1318,39.0488,39.0695,122200.0
2007-08-22 10:35:00,75.3,75.3,75.21,75.25,52100.0,39.0799,39.0799,39.0332,39.0539,52100.0
2007-08-22 10:40:00,75.25,75.25,75.2,75.21,49900.0,39.0539,39.0539,39.028,39.0332,49900.0
2007-08-22 10:45:00,75.19,75.38,75.18,75.3,101000.0,39.0228,39.1214,39.0176,39.0799,101000.0
2007-08-22 10:50:00,75.3,75.41,75.21,75.31,147300.0,39.0799,39.137,39.0332,39.0851,147300.0
2007-08-22 10:55:00,75.31,75.31,75.22,75.29,47700.0,39.0851,39.0851,39.0384,39.0747,47700.0
2007-08-22 11:00:00,75.25,75.25,75.03,75.07,64300.0,39.0539,39.0539,38.9398,38.9605,64300.0
2007-08-22 11:05:00,75.08,75.09,74.88,74.95,147300.0,38.9657,38.9709,38.8619,38.8982,147300.0
2007-08-22 11:10:00,74.96,75.12,74.96,75.08,132900.0,38.9034,38.9865,38.9034,38.9657,132900.0
2007-08-22 11:15:00,75.09,75.09,75.0,75.05,54600.0,38.9709,38.9709,38.9242,38.9501,54600.0
2007-08-22 11:20:00,75.05,75.06,75.01,75.02,23000.0,38.9501,38.9553,38.9294,38.9346,23000.0
2007-08-22 11:25:00,75.01,75.13,74.87,74.88,38800.0,38.9294,38.9917,38.8567,38.8619,38800.0
2007-08-22 11:30:00,74.86,74.96,74.76,74.95,29800.0,38.8515,38.9034,38.7996,38.8982,29800.0
2007-08-22 11:35:00,74.92,74.99,74.84,74.96,19300.0,38.8827,38.919,38.8412,38.9034,19300.0
2007-08-22 11:40:00,74.95,74.97,74.86,74.95,22100.0,38.8982,38.9086,38.8515,38.8982,22100.0
2007-08-22 11:45:00,74.91,74.96,74.81,74.82,15400.0,38.8775,38.9034,38.8256,38.8308,15400.0
2007-08-22 11:50:00,74.82,74.83,74.7,74.7,11200.0,38.8308,38.836,38.7685,38.7685,11200.0
2007-08-22 11:55:00,74.7,74.71,74.55,74.56,45900.0,38.7685,38.7737,38.6907,38.6958,45900.0
2007-08-22 12:00:00,74.53,74.56,74.28,74.52,141700.0,38.6803,38.6958,38.5505,38.6751,141700.0
2007-08-22 12:05:00,74.5,74.53,74.42,74.53,209200.0,38.6647,38.6803,38.6232,38.6803,209200.0
2007-08-22 12:10:00,74.56,74.67,74.56,74.61,33700.0,38.6958,38.7529,38.6958,38.7218,33700.0
2007-08-22 12:15:00,74.61,74.67,74.55,74.6,25600.0,38.7218,38.7529,38.6907,38.7166,25600.0
2007-08-22 12:20:00,74.58,74.58,74.48,74.48,43700.0,38.7062,38.7062,38.6543,38.6543,43700.0
2007-08-22 12:25:00,74.49,74.53,74.35,74.44,38500.0,38.6595,38.6803,38.5869,38.6336,38500.0
2007-08-22 12:30:00,74.42,74.42,74.08,74.2,121500.0,38.6232,38.6232,38.4467,38.509,121500.0
2007-08-22 12:35:00,74.2,74.33,74.09,74.32,76300.0,38.509,38.5765,38.4519,38.5713,76300.0
2007-08-22 12:40:00,74.31,74.37,74.25,74.37,43100.0,38.5661,38.5972,38.535,38.5972,43100.0
2007-08-22 12:45:00,74.39,74.6,74.39,74.5,169500.0,38.6076,38.7166,38.6076,38.6647,169500.0
2007-08-22 12:50:00,74.49,74.56,74.4,74.53,32500.0,38.6595,38.6958,38.6128,38.6803,32500.0
2007-08-22 12:55:00,74.52,74.52,74.39,74.4,22200.0,38.6751,38.6751,38.6076,38.6128,22200.0
2007-08-22 13:00:00,74.4,74.52,74.36,74.38,65500.0,38.6128,38.6751,38.592,38.6024,65500.0
2007-08-22 13:05:00,74.37,74.37,74.17,74.24,72100.0,38.5972,38.5972,38.4934,38.5298,72100.0
2007-08-22 13:10:00,74.26,74.3,74.21,74.27,17000.0,38.5401,38.5609,38.5142,38.5453,17000.0
2007-08-22 13:15:00,74.25,74.34,74.17,74.32,40800.0,38.535,38.5817,38.4934,38.5713,40800.0
2007-08-22 13:20:00,74.32,74.41,74.31,74.39,25800.0,38.5713,38.618,38.5661,38.6076,25800.0
2007-08-22 13:25:00,74.4,74.4,74.35,74.38,32600.0,38.6128,38.6128,38.5869,38.6024,32600.0
2007-08-22 13:30:00,74.37,74.45,74.36,74.44,13000.0,38.5972,38.6388,38.592,38.6336,13000.0
2007-08-22 13:35:00,74.43,74.52,74.43,74.52,4900.0,38.6284,38.6751,38.6284,38.6751,4900.0
2007-08-22 13:40:00,74.54,74.78,74.54,74.76,31500.0,38.6855,38.81,38.6855,38.7996,31500.0
2007-08-22 13:45:00,74.75,74.77,74.7,74.74,21400.0,38.7945,38.8048,38.7685,38.7893,21400.0
2007-08-22 13:50:00,74.75,74.75,74.66,74.71,11000.0,38.7945,38.7945,38.7477,38.7737,11000.0
2007-08-22 13:55:00,74.71,74.91,74.71,74.87,29400.0,38.7737,38.8775,38.7737,38.8567,29400.0
2007-08-22 14:00:00,74.85,74.85,74.65,74.66,14700.0,38.8464,38.8464,38.7426,38.7477,14700.0
2007-08-22 14:05:00,74.67,74.7,74.66,74.69,24200.0,38.7529,38.7685,38.7477,38.7633,24200.0
2007-08-22 14:10:00,74.7,74.72,74.51,74.51,59000.0,38.7685,38.7789,38.6699,38.6699,59000.0
2007-08-22 14:15:00,74.54,74.62,74.48,74.57,24200.0,38.6855,38.727,38.6543,38.701,24200.0
2007-08-22 14:20:00,74.58,74.61,74.4,74.42,38800.0,38.7062,38.7218,38.6128,38.6232,38800.0
2007-08-22 14:25:00,74.43,74.45,74.34,74.34,21600.0,38.6284,38.6388,38.5817,38.5817,21600.0
2007-08-22 14:30:00,74.34,74.47,74.33,74.36,32900.0,38.5817,38.6491,38.5765,38.592,32900.0
2007-08-22 14:35:00,74.36,74.4,74.23,74.35,27900.0,38.592,38.6128,38.5246,38.5869,27900.0
2007-08-22 14:40:00,74.35,74.48,74.32,74.37,37100.0,38.5869,38.6543,38.5713,38.5972,37100.0
2007-08-22 14:45:00,74.38,74.48,74.31,74.37,18400.0,38.6024,38.6543,38.5661,38.5972,18400.0
2007-08-22 14:50:00,74.4,74.58,74.4,74.5,33700.0,38.6128,38.7062,38.6128,38.6647,33700.0
2007-08-22 14:55:00,74.51,74.58,74.48,74.55,15800.0,38.6699,38.7062,38.6543,38.6907,15800.0
2007-08-22 15:00:00,74.56,74.58,74.43,74.53,29800.0,38.6958,38.7062,38.6284,38.6803,29800.0
2007-08-22 15:05:00,74.53,74.57,74.48,74.52,9600.0,38.6803,38.701,38.6543,38.6751,9600.0
2007-08-22 15:10:00,74.48,74.52,74.42,74.46,16800.0,38.6543,38.6751,38.6232,38.6439,16800.0
2007-08-22 15:15:00,74.48,74.73,74.48,74.73,34800.0,38.6543,38.7841,38.6543,38.7841,34800.0
2007-08-22 15:20:00,74.75,74.89,74.72,74.72,26400.0,38.7945,38.8671,38.7789,38.7789,26400.0
2007-08-22 15:25:00,74.73,74.81,74.63,74.66,16600.0,38.7841,38.8256,38.7322,38.7477,16600.0
2007-08-22 15:30:00,74.65,74.89,74.65,74.83,191600.0,38.7426,38.8671,38.7426,38.836,191600.0
2007-08-22 15:35:00,74.82,74.83,74.76,74.81,100000.0,38.8308,38.836,38.7996,38.8256,100000.0
2007-08-22 15:40:00,74.83,74.86,74.65,74.65,55600.0,38.836,38.8515,38.7426,38.7426,55600.0
2007-08-22 15:45:00,74.65,74.75,74.59,74.6,49000.0,38.7426,38.7945,38.7114,38.7166,49000.0
2007-08-22 15:50:00,74.6,74.61,74.49,74.5,68300.0,38.7166,38.7218,38.6595,38.6647,68300.0
2007-08-22 15:55:00,74.5,74.58,74.49,74.54,110700.0,38.6647,38.7062,38.6595,38.6855,110700.0
2007-08-22 16:00:00,74.55,74.55,74.55,74.55,100.0,38.6907,38.6907,38.6907,38.6907,100.0
2007-08-22 16:05:00,74.58,74.58,74.58,74.58,100.0,38.7062,38.7062,38.7062,38.7062,100.0
2007-08-22 16:10:00,74.58,74.58,74.58,74.58,0.0,38.7062,38.7062,38.7062,38.7062,0.0
2007-08-23 09:30:00,75.0,75.17,75.0,75.11,30700.0,38.9242,39.0124,38.9242,38.9813,30700.0
2007-08-23 09:35:00,75.01,75.12,74.76,75.05,239200.0,38.9294,38.9865,38.7996,38.9501,239200.0
2007-08-23 09:40:00,75.04,75.34,74.96,75.21,262800.0,38.945,39.1007,38.9034,39.0332,262800.0
2007-08-23 09:45:00,75.21,75.22,74.79,74.82,204200.0,39.0332,39.0384,38.8152,38.8308,204200.0
2007-08-23 09:50:00,74.79,74.9,74.7,74.79,385200.0,38.8152,38.8723,38.7685,38.8152,385200.0
2007-08-23 09:55:00,74.77,74.81,74.6,74.77,357100.0,38.8048,38.8256,38.7166,38.8048,357100.0
2007-08-23 10:00:00,74.75,74.87,74.71,74.77,289800.0,38.7945,38.8567,38.7737,38.8048,289800.0
2007-08-23 10:05:00,74.81,74.86,74.75,74.75,251900.0,38.8256,38.8515,38.7945,38.7945,251900.0
2007-08-23 10:10:00,74.73,74.78,74.65,74.67,205100.0,38.7841,38.81,38.7426,38.7529,205100.0
2007-08-23 10:15:00,74.67,74.7,74.52,74.7,294100.0,38.7529,38.7685,38.6751,38.7685,294100.0
2007-08-23 10:20:00,74.7,74.8,74.63,74.77,226200.0,38.7685,38.8204,38.7322,38.8048,226200.0
2007-08-23 10:25:00,74.8,74.8,74.7,74.75,174400.0,38.8204,38.8204,38.7685,38.7945,174400.0
2007-08-23 10:30:00,74.75,74.84,74.65,74.78,126600.0,38.7945,38.8412,38.7426,38.81,126600.0
2007-08-23 10:35:00,74.79,74.96,74.74,74.96,352900.0,38.8152,38.9034,38.7893,38.9034,352900.0
2007-08-23 10:40:00,74.93,74.96,74.8,74.91,78000.0,38.8879,38.9034,38.8204,38.8775,78000.0
2007-08-23 10:45:00,74.9,75.06,74.88,75.01,88000.0,38.8723,38.9553,38.8619,38.9294,88000.0
2007-08-23 10:50:00,75.06,75.16,74.96,75.05,263100.0,38.9553,39.0072,38.9034,38.9501,263100.0
2007-08-23 10:55:00,75.05,75.05,74.98,74.99,68500.0,38.9501,38.9501,38.9138,38.919,68500.0
2007-08-23 11:00:00,75.01,75.03,74.9,74.9,190500.0,38.9294,38.9398,38.8723,38.8723,190500.0
2007-08-23 11:05:00,74.9,74.93,74.87,74.89,70000.0,38.8723,38.8879,38.8567,38.8671,70000.0
2007-08-23 11:10:00,74.89,74.9,74.75,74.77,104500.0,38.8671,38.8723,38.7945,38.8048,104500.0
2007-08-23 11:15:00,74.75,74.8,74.74,74.8,84600.0,38.7945,38.8204,38.7893,38.8204,84600.0
2007-08-23 11:20:00,74.79,74.81,74.71,74.76,75900.0,38.8152,38.8256,38.7737,38.7996,75900.0
2007-08-23 11:25:00,74.77,74.77,74.61,74.65,118400.0,38.8048,38.8048,38.7218,38.7426,118400.0
2007-08-23 11:30:00,74.65,74.66,74.48,74.48,151700.0,38.7426,38.7477,38.6543,38.6543,151700.0
2007-08-23 11:35:00,74.49,74.55,74.44,74.53,219100.0,38.6595,38.6907,38.6336,38.6803,219100.0
2007-08-23 11:40:00,74.52,74.54,74.46,74.47,32800.0,38.6751,38.6855,38.6439,38.6491,32800.0
2007-08-23 11:45:00,74.47,74.49,74.35,74.35,50300.0,38.6491,38.6595,38.5869,38.5869,50300.0
2007-08-23 11:50:00,74.35,74.48,74.16,74.25,134100.0,38.5869,38.6543,38.4882,38.535,134100.0
2007-08-23 11:55:00,74.29,74.29,74.09,74.13,90300.0,38.5557,38.5557,38.4519,38.4727,90300.0
2007-08-23 12:00:00,74.15,74.22,74.14,74.22,36400.0,38.4831,38.5194,38.4779,38.5194,36400.0
2007-08-23 12:05:00,74.22,74.29,74.2,74.2,34800.0,38.5194,38.5557,38.509,38.509,34800.0
2007-08-23 12:10:00,74.19,74.38,74.19,74.22,135700.0,38.5038,38.6024,38.5038,38.5194,135700.0
2007-08-23 12:15:00,74.24,74.32,74.19,74.31,22700.0,38.5298,38.5713,38.5038,38.5661,22700.0
2007-08-23 12:20:00,74.32,74.39,74.3,74.39,72400.0,38.5713,38.6076,38.5609,38.6076,72400.0
2007-08-23 12:25:00,74.35,74.4,74.28,74.4,117800.0,38.5869,38.6128,38.5505,38.6128,117800.0
2007-08-23 12:30:00,74.43,74.47,74.4,74.42,33300.0,38.6284,38.6491,38.6128,38.6232,33300.0
2007-08-23 12:35:00,74.43,74.47,74.43,74.44,13800.0,38.6284,38.6491,38.6284,38.6336,13800.0
2007-08-23 12:40:00,74.45,74.51,74.24,74.29,77100.0,38.6388,38.6699,38.5298,38.5557,77100.0
2007-08-23 12:45:00,74.29,74.37,74.26,74.35,33000.0,38.5557,38.5972,38.5401,38.5869,33000.0
2007-08-23 12:50:00,74.34,74.34,74.1,74.26,103500.0,38.5817,38.5817,38.4571,38.5401,103500.0
2007-08-23 12:55:00,74.23,74.23,74.07,74.17,101700.0,38.5246,38.5246,38.4415,38.4934,101700.0
2007-08-23 13:00:00,74.19,74.21,73.98,74.02,143100.0,38.5038,38.5142,38.3948,38.4156,143100.0
2007-08-23 13:05:00,74.01,74.11,73.98,74.04,30100.0,38.4104,38.4623,38.3948,38.426,30100.0
2007-08-23 13:10:00,74.09,74.19,73.99,74.12,48200.0,38.4519,38.5038,38.4,38.4675,48200.0
2007-08-23 13:15:00,74.12,74.15,73.99,74.02,20000.0,38.4675,38.4831,38.4,38.4156,20000.0
2007-08-23 13:20:00,74.02,74.06,73.93,73.96,26300.0,38.4156,38.4363,38.3689,38.3845,26300.0
2007-08-23 13:25:00,73.97,74.0,73.89,73.91,18200.0,38.3896,38.4052,38.3481,38.3585,18200.0
2007-08-23 13:30:00,73.91,74.05,73.9,73.98,25900.0,38.3585,38.4312,38.3533,38.3948,25900.0
2007-08-23 13:35:00,74.0,74.18,73.92,74.01,34800.0,38.4052,38.4986,38.3637,38.4104,34800.0
2007-08-23 13:40:00,74.01,74.3,74.0,74.3,48800.0,38.4104,38.5609,38.4052,38.5609,48800.0
2007-08-23 13:45:00,74.3,74.34,74.24,74.25,53100.0,38.5609,38.5817,38.5298,38.535,53100.0
2007-08-23 13:50:00,74.26,74.32,74.25,74.25,19900.0,38.5401,38.5713,38.535,38.535,19900.0
2007-08-23 13:55:00,74.28,74.36,74.23,74.36,18900.0,38.5505,38.592,38.5246,38.592,18900.0
2007-08-23 14:00:00,74.36,74.38,74.26,74.36,16500.0,38.592,38.6024,38.5401,38.592,16500.0
2007-08-23 14:05:00,74.36,74.52,74.31,74.52,51900.0,38.592,38.6751,38.5661,38.6751,51900.0
2007-08-23 14:10:00,74.52,74.59,74.44,74.52,34100.0,38.6751,38.7114,38.6336,38.6751,34100.0
2007-08-23 14:15:00,74.5,74.51,74.35,74.36,25300.0,38.6647,38.6699,38.5869,38.592,25300.0
2007-08-23 14:20:00,74.36,74.4,74.23,74.23,42600.0,38.592,38.6128,38.5246,38.5246,42600.0
2007-08-23 14:25:00,74.22,74.26,74.19,74.19,13200.0,38.5194,38.5401,38.5038,38.5038,13200.0
2007-08-23 14:30:00,74.21,74.26,74.17,74.26,29300.0,38.5142,38.5401,38.4934,38.5401,29300.0
2007-08-23 14:35:00,74.3,74.35,74.15,74.16,47500.0,38.5609,38.5869,38.4831,38.4882,47500.0
2007-08-23 14:40:00,74.18,74.18,73.84,73.99,54800.0,38.4986,38.4986,38.3222,38.4,54800.0
2007-08-23 14:45:00,73.98,74.0,73.8,73.85,48200.0,38.3948,38.4052,38.3014,38.3274,48200.0
2007-08-23 14:50:00,73.88,73.98,73.85,73.98,37600.0,38.3429,38.3948,38.3274,38.3948,37600.0
2007-08-23 14:55:00,73.97,73.97,73.81,73.9,47900.0,38.3896,38.3896,38.3066,38.3533,47900.0
2007-08-23 15:00:00,73.92,74.04,73.82,73.82,73300.0,38.3637,38.426,38.3118,38.3118,73300.0
2007-08-23 15:05:00,73.86,73.86,73.65,73.69,77800.0,38.3326,38.3326,38.2236,38.2443,77800.0
2007-08-23 15:10:00,73.69,73.76,73.64,73.67,68800.0,38.2443,38.2807,38.2184,38.2339,68800.0
2007-08-23 15:15:00,73.65,74.05,73.6,74.03,150500.0,38.2236,38.4312,38.1976,38.4208,150500.0
2007-08-23 15:20:00,74.04,74.38,74.02,74.29,81700.0,38.426,38.6024,38.4156,38.5557,81700.0
2007-08-23 15:25:00,74.29,74.3,73.95,73.95,98100.0,38.5557,38.5609,38.3793,38.3793,98100.0
2007-08-23 15:30:00,73.96,74.0,73.83,73.85,79000.0,38.3845,38.4052,38.317,38.3274,79000.0
2007-08-23 15:35:00,73.86,73.96,73.7,73.94,155800.0,38.3326,38.3845,38.2495,38.3741,155800.0
2007-08-23 15:40:00,73.97,74.1,73.94,74.05,98700.0,38.3896,38.4571,38.3741,38.4312,98700.0
2007-08-23 15:45:00,74.05,74.18,74.03,74.08,72700.0,38.4312,38.4986,38.4208,38.4467,72700.0
2007-08-23 15:50:00,74.08,74.17,73.98,74.05,173000.0,38.4467,38.4934,38.3948,38.4312,173000.0
2007-08-23 15:55:00,74.05,74.09,73.78,74.05,281000.0,38.4312,38.4519,38.291,38.4312,281000.0
2007-08-23 16:00:00,74.08,74.2,74.0,74.0,5400.0,38.4467,38.509,38.4052,38.4052,5400.0
2007-08-23 16:05:00,74.0,74.0,74.0,74.0,0.0,38.4052,38.4052,38.4052,38.4052,0.0
2007-08-23 16:10:00,74.06,74.1,74.06,74.07,18800.0,38.4363,38.4571,38.4363,38.4415,18800.0
2007-08-24 09:30:00,74.05,74.05,73.64,73.64,8000.0,38.4312,38.4312,38.2184,38.2184,8000.0
2007-08-24 09:35:00,73.61,73.75,73.28,73.3,52000.0,38.2028,38.2755,38.0315,38.0419,52000.0
2007-08-24 09:40:00,73.29,73.58,73.24,73.46,70100.0,38.0367,38.1872,38.0108,38.125,70100.0
2007-08-24 09:45:00,73.41,73.66,73.4,73.55,53900.0,38.099,38.2288,38.0938,38.1717,53900.0
2007-08-24 09:50:00,73.54,73.75,73.54,73.67,28800.0,38.1665,38.2755,38.1665,38.2339,28800.0
2007-08-24 09:55:00,73.66,73.72,73.59,73.59,64700.0,38.2288,38.2599,38.1924,38.1924,64700.0
2007-08-24 10:00:00,73.6,74.23,73.6,73.75,150400.0,38.1976,38.5246,38.1976,38.2755,150400.0
2007-08-24 10:05:00,73.73,73.8,73.55,73.61,125800.0,38.2651,38.3014,38.1717,38.2028,125800.0
2007-08-24 10:10:00,73.62,73.65,73.42,73.46,61800.0,38.208,38.2236,38.1042,38.125,61800.0
2007-08-24 10:15:00,73.41,73.57,73.4,73.51,54100.0,38.099,38.182,38.0938,38.1509,54100.0
2007-08-24 10:20:00,73.52,73.57,73.43,73.57,27900.0,38.1561,38.182,38.1094,38.182,27900.0
2007-08-24 10:25:00,73.55,73.65,73.52,73.57,23400.0,38.1717,38.2236,38.1561,38.182,23400.0
2007-08-24 10:30:00,73.54,73.65,73.45,73.46,42100.0,38.1665,38.2236,38.1198,38.125,42100.0
2007-08-24 10:35:00,73.5,73.55,73.33,73.36,32900.0,38.1457,38.1717,38.0575,38.0731,32900.0
2007-08-24 10:40:00,73.37,73.5,73.37,73.5,6800.0,38.0782,38.1457,38.0782,38.1457,6800.0
2007-08-24 10:45:00,73.48,73.48,73.41,73.44,9700.0,38.1353,38.1353,38.099,38.1146,9700.0
2007-08-24 10:50:00,73.43,73.56,73.38,73.56,20600.0,38.1094,38.1769,38.0834,38.1769,20600.0
2007-08-24 10:55:00,73.58,73.6,73.55,73.55,5700.0,38.1872,38.1976,38.1717,38.1717,5700.0
2007-08-24 11:00:00,73.55,73.64,73.55,73.6,40500.0,38.1717,38.2184,38.1717,38.1976,40500.0
2007-08-24 11:05:00,73.61,73.64,73.53,73.6,41700.0,38.2028,38.2184,38.1613,38.1976,41700.0
2007-08-24 11:10:00,73.6,73.62,73.5,73.53,31600.0,38.1976,38.208,38.1457,38.1613,31600.0
2007-08-24 11:15:00,73.51,73.52,73.41,73.41,21500.0,38.1509,38.1561,38.099,38.099,21500.0
2007-08-24 11:20:00,73.4,73.4,73.36,73.39,18600.0,38.0938,38.0938,38.0731,38.0886,18600.0
2007-08-24 11:25:00,73.42,73.44,73.35,73.4,39100.0,38.1042,38.1146,38.0679,38.0938,39100.0
2007-08-24 11:30:00,73.39,73.47,73.27,73.3,29300.0,38.0886,38.1301,38.0263,38.0419,29300.0
2007-08-24 11:35:00,73.3,73.3,73.05,73.11,61500.0,38.0419,38.0419,37.9122,37.9433,61500.0
2007-08-24 11:40:00,73.1,73.29,73.1,73.29,49900.0,37.9381,38.0367,37.9381,38.0367,49900.0
2007-08-24 11:45:00,73.29,73.4,73.26,73.4,43600.0,38.0367,38.0938,38.0212,38.0938,43600.0
2007-08-24 11:50:00,73.41,73.54,73.4,73.52,38100.0,38.099,38.1665,38.0938,38.1561,38100.0
2007-08-24 11:55:00,73.5,73.51,73.4,73.47,14700.0,38.1457,38.1509,38.0938,38.1301,14700.0
2007-08-24 12:00:00,73.48,73.48,73.38,73.39,47400.0,38.1353,38.1353,38.0834,38.0886,47400.0
2007-08-24 12:05:00,73.37,73.38,73.35,73.36,5700.0,38.0782,38.0834,38.0679,38.0731,5700.0
2007-08-24 12:10:00,73.35,73.35,73.26,73.31,45100.0,38.0679,38.0679,38.0212,38.0471,45100.0
2007-08-24 12:15:00,73.33,73.51,73.31,73.51,91500.0,38.0575,38.1509,38.0471,38.1509,91500.0
2007-08-24 12:20:00,73.52,73.71,73.52,73.57,58000.0,38.1561,38.2547,38.1561,38.182,58000.0
2007-08-24 12:25:00,73.55,73.61,73.48,73.56,60700.0,38.1717,38.2028,38.1353,38.1769,60700.0
2007-08-24 12:30:00,73.55,73.55,73.48,73.54,40100.0,38.1717,38.1717,38.1353,38.1665,40100.0
2007-08-24 12:35:00,73.49,73.51,73.43,73.51,10800.0,38.1405,38.1509,38.1094,38.1509,10800.0
2007-08-24 12:40:00,73.46,73.5,73.45,73.48,12100.0,38.125,38.1457,38.1198,38.1353,12100.0
2007-08-24 12:45:00,73.44,73.48,73.39,73.45,59800.0,38.1146,38.1353,38.0886,38.1198,59800.0
2007-08-24 12:50:00,73.46,73.53,73.44,73.49,28500.0,38.125,38.1613,38.1146,38.1405,28500.0
2007-08-24 12:55:00,73.47,73.49,73.4,73.45,13700.0,38.1301,38.1405,38.0938,38.1198,13700.0
2007-08-24 13:00:00,73.43,73.48,73.37,73.44,39800.0,38.1094,38.1353,38.0782,38.1146,39800.0
2007-08-24 13:05:00,73.45,73.46,73.4,73.44,18500.0,38.1198,38.125,38.0938,38.1146,18500.0
2007-08-24 13:10:00,73.44,73.51,73.43,73.44,21600.0,38.1146,38.1509,38.1094,38.1146,21600.0
2007-08-24 13:15:00,73.44,73.48,73.37,73.37,16100.0,38.1146,38.1353,38.0782,38.0782,16100.0
2007-08-24 13:20:00,73.35,73.35,73.19,73.21,38500.0,38.0679,38.0679,37.9848,37.9952,38500.0
2007-08-24 13:25:00,73.22,73.25,73.17,73.23,51200.0,38.0004,38.016,37.9744,38.0056,51200.0
2007-08-24 13:30:00,73.25,73.25,73.18,73.19,15600.0,38.016,38.016,37.9796,37.9848,15600.0
2007-08-24 13:35:00,73.2,73.2,73.13,73.16,46500.0,37.99,37.99,37.9537,37.9693,46500.0
2007-08-24 13:40:00,73.15,73.16,73.06,73.12,59900.0,37.9641,37.9693,37.9174,37.9485,59900.0
2007-08-24 13:45:00,73.11,73.14,73.09,73.14,63800.0,37.9433,37.9589,37.9329,37.9589,63800.0
2007-08-24 13:50:00,73.14,73.14,73.11,73.14,17300.0,37.9589,37.9589,37.9433,37.9589,17300.0
2007-08-24 13:55:00,73.13,73.2,73.13,73.2,33200.0,37.9537,37.99,37.9537,37.99,33200.0
2007-08-24 14:00:00,73.2,73.3,73.19,73.3,27800.0,37.99,38.0419,37.9848,38.0419,27800.0
2007-08-24 14:05:00,73.3,73.5,73.3,73.46,94500.0,38.0419,38.1457,38.0419,38.125,94500.0
2007-08-24 14:10:00,73.46,73.6,73.45,73.5,50300.0,38.125,38.1976,38.1198,38.1457,50300.0
2007-08-24 14:15:00,73.48,73.52,73.33,73.35,101100.0,38.1353,38.1561,38.0575,38.0679,101100.0
2007-08-24 14:20:00,73.35,73.48,73.35,73.45,107300.0,38.0679,38.1353,38.0679,38.1198,107300.0
2007-08-24 14:25:00,73.45,73.5,73.34,73.47,73700.0,38.1198,38.1457,38.0627,38.1301,73700.0
2007-08-24 14:30:00,73.47,73.47,73.31,73.35,37900.0,38.1301,38.1301,38.0471,38.0679,37900.0
2007-08-24 14:35:00,73.34,73.37,73.32,73.33,4600.0,38.0627,38.0782,38.0523,38.0575,4600.0
2007-08-24 14:40:00,73.32,73.36,73.28,73.34,27800.0,38.0523,38.0731,38.0315,38.0627,27800.0
2007-08-24 14:45:00,73.34,73.48,73.33,73.45,35200.0,38.0627,38.1353,38.0575,38.1198,35200.0
2007-08-24 14:50:00,73.48,73.55,73.47,73.52,64400.0,38.1353,38.1717,38.1301,38.1561,64400.0
2007-08-24 14:55:00,73.51,73.6,73.48,73.6,32000.0,38.1509,38.1976,38.1353,38.1976,32000.0
2007-08-24 15:00:00,73.59,73.59,73.48,73.49,26300.0,38.1924,38.1924,38.1353,38.1405,26300.0
2007-08-24 15:05:00,73.49,73.52,73.44,73.46,28200.0,38.1405,38.1561,38.1146,38.125,28200.0
2007-08-24 15:10:00,73.47,73.54,73.44,73.54,19100.0,38.1301,38.1665,38.1146,38.1665,19100.0
2007-08-24 15:15:00,73.54,73.63,73.53,73.53,63400.0,38.1665,38.2132,38.1613,38.1613,63400.0
2007-08-24 15:20:00,73.53,73.6,73.37,73.54,136700.0,38.1613,38.1976,38.0782,38.1665,136700.0
2007-08-24 15:25:00,73.53,73.65,73.53,73.6,30300.0,38.1613,38.2236,38.1613,38.1976,30300.0
2007-08-24 15:30:00,73.6,73.79,73.6,73.71,48400.0,38.1976,38.2962,38.1976,38.2547,48400.0
2007-08-24 15:35:00,73.7,73.71,73.65,73.71,31000.0,38.2495,38.2547,38.2236,38.2547,31000.0
2007-08-24 15:40:00,73.72,73.87,73.72,73.87,72400.0,38.2599,38.3377,38.2599,38.3377,72400.0
2007-08-24 15:45:00,73.87,73.88,73.74,73.74,64300.0,38.3377,38.3429,38.2703,38.2703,64300.0
2007-08-24 15:50:00,73.74,73.77,73.64,73.64,84200.0,38.2703,38.2858,38.2184,38.2184,84200.0
2007-08-24 15:55:00,73.63,73.75,73.56,73.75,75400.0,38.2132,38.2755,38.1769,38.2755,75400.0
2007-08-24 16:00:00,73.75,73.75,73.75,73.75,3600.0,38.2755,38.2755,38.2755,38.2755,3600.0
2007-08-24 16:05:00,73.75,73.75,73.75,73.75,0.0,38.2755,38.2755,38.2755,38.2755,0.0
2007-08-24 16:10:00,73.75,73.75,73.75,73.75,0.0,38.2755,38.2755,38.2755,38.2755,0.0
2007-08-27 09:30:00,73.56,73.56,73.3,73.35,51900.0,38.1769,38.1769,38.0419,38.0679,51900.0
2007-08-27 09:35:00,73.35,73.8,73.28,73.56,114200.0,38.0679,38.3014,38.0315,38.1769,114200.0
2007-08-27 09:40:00,73.6,73.74,73.57,73.64,32900.0,38.1976,38.2703,38.182,38.2184,32900.0
2007-08-27 09:45:00,73.58,73.59,73.27,73.28,39200.0,38.1872,38.1924,38.0263,38.0315,39200.0
2007-08-27 09:50:00,73.25,73.25,73.06,73.12,88600.0,38.016,38.016,37.9174,37.9485,88600.0
2007-08-27 09:55:00,73.13,73.23,73.09,73.22,62600.0,37.9537,38.0056,37.9329,38.0004,62600.0
2007-08-27 10:00:00,73.24,73.3,72.93,73.08,261700.0,38.0108,38.0419,37.8499,37.9277,261700.0
2007-08-27 10:05:00,73.11,73.17,72.9,73.0,161200.0,37.9433,37.9744,37.8343,37.8862,161200.0
2007-08-27 10:10:00,72.98,73.01,72.86,72.87,73000.0,37.8758,37.8914,37.8136,37.8188,73000.0
2007-08-27 10:15:00,72.88,73.02,72.81,72.95,109200.0,37.8239,37.8966,37.7876,37.8603,109200.0
2007-08-27 10:20:00,72.97,72.98,72.89,72.89,49200.0,37.8707,37.8758,37.8291,37.8291,49200.0
2007-08-27 10:25:00,72.89,72.89,72.75,72.78,116200.0,37.8291,37.8291,37.7565,37.772,116200.0
2007-08-27 10:30:00,72.76,72.76,72.65,72.71,61400.0,37.7617,37.7617,37.7046,37.7357,61400.0
2007-08-27 10:35:00,72.68,72.75,72.6,72.75,102400.0,37.7201,37.7565,37.6786,37.7565,102400.0
2007-08-27 10:40:00,72.74,72.81,72.67,72.72,36900.0,37.7513,37.7876,37.715,37.7409,36900.0
2007-08-27 10:45:00,72.73,72.82,72.65,72.82,54800.0,37.7461,37.7928,37.7046,37.7928,54800.0
2007-08-27 10:50:00,72.82,72.92,72.78,72.92,45900.0,37.7928,37.8447,37.772,37.8447,45900.0
2007-08-27 10:55:00,72.9,72.95,72.86,72.91,17000.0,37.8343,37.8603,37.8136,37.8395,17000.0
2007-08-27 11:00:00,72.91,72.91,72.79,72.8,35800.0,37.8395,37.8395,37.7772,37.7824,35800.0
2007-08-27 11:05:00,72.79,72.79,72.7,72.71,21300.0,37.7772,37.7772,37.7305,37.7357,21300.0
2007-08-27 11:10:00,72.7,72.71,72.64,72.69,21500.0,37.7305,37.7357,37.6994,37.7253,21500.0
2007-08-27 11:15:00,72.68,72.75,72.64,72.67,30500.0,37.7201,37.7565,37.6994,37.715,30500.0
2007-08-27 11:20:00,72.66,72.73,72.59,72.73,18800.0,37.7098,37.7461,37.6734,37.7461,18800.0
2007-08-27 11:25:00,72.71,72.8,72.71,72.79,8800.0,37.7357,37.7824,37.7357,37.7772,8800.0
2007-08-27 11:30:00,72.78,72.81,72.7,72.81,29800.0,37.772,37.7876,37.7305,37.7876,29800.0
2007-08-27 11:35:00,72.81,72.97,72.79,72.94,36500.0,37.7876,37.8707,37.7772,37.8551,36500.0
2007-08-27 11:40:00,72.94,73.01,72.94,73.0,19300.0,37.8551,37.8914,37.8551,37.8862,19300.0
2007-08-27 11:45:00,73.0,73.11,73.0,73.09,46900.0,37.8862,37.9433,37.8862,37.9329,46900.0
2007-08-27 11:50:00,73.09,73.14,73.08,73.12,28800.0,37.9329,37.9589,37.9277,37.9485,28800.0
2007-08-27 11:55:00,73.13,73.13,73.09,73.1,9100.0,37.9537,37.9537,37.9329,37.9381,9100.0
2007-08-27 12:00:00,73.1,73.1,72.91,72.91,30400.0,37.9381,37.9381,37.8395,37.8395,30400.0
2007-08-27 12:05:00,72.88,72.88,72.85,72.85,4100.0,37.8239,37.8239,37.8084,37.8084,4100.0
2007-08-27 12:10:00,72.84,72.91,72.82,72.89,10700.0,37.8032,37.8395,37.7928,37.8291,10700.0
2007-08-27 12:15:00,72.9,73.0,72.89,73.0,15100.0,37.8343,37.8862,37.8291,37.8862,15100.0
2007-08-27 12:20:00,72.99,73.06,72.99,73.02,31300.0,37.881,37.9174,37.881,37.8966,31300.0
2007-08-27 12:25:00,73.01,73.04,72.99,72.99,11200.0,37.8914,37.907,37.881,37.881,11200.0
2007-08-27 12:30:00,72.99,73.03,72.96,73.0,22600.0,37.881,37.9018,37.8655,37.8862,22600.0
2007-08-27 12:35:00,73.0,73.13,73.0,73.1,22600.0,37.8862,37.9537,37.8862,37.9381,22600.0
2007-08-27 12:40:00,73.1,73.13,73.08,73.11,17300.0,37.9381,37.9537,37.9277,37.9433,17300.0
2007-08-27 12:45:00,73.11,73.13,73.04,73.05,5900.0,37.9433,37.9537,37.907,37.9122,5900.0
2007-08-27 12:50:00,73.04,73.04,72.94,72.94,18300.0,37.907,37.907,37.8551,37.8551,18300.0
2007-08-27 12:55:00,72.92,72.93,72.88,72.91,19700.0,37.8447,37.8499,37.8239,37.8395,19700.0
2007-08-27 13:00:00,72.91,73.04,72.91,73.02,26300.0,37.8395,37.907,37.8395,37.8966,26300.0
2007-08-27 13:05:00,73.0,73.17,73.0,73.17,27200.0,37.8862,37.9744,37.8862,37.9744,27200.0
2007-08-27 13:10:00,73.14,73.16,73.09,73.1,6900.0,37.9589,37.9693,37.9329,37.9381,6900.0
2007-08-27 13:15:00,73.11,73.11,73.02,73.02,10700.0,37.9433,37.9433,37.8966,37.8966,10700.0
2007-08-27 13:20:00,73.03,73.04,72.95,72.96,23900.0,37.9018,37.907,37.8603,37.8655,23900.0
2007-08-27 13:25:00,72.97,73.06,72.97,73.06,9300.0,37.8707,37.9174,37.8707,37.9174,9300.0
2007-08-27 13:30:00,73.06,73.06,73.04,73.05,3400.0,37.9174,37.9174,37.907,37.9122,3400.0
2007-08-27 13:35:00,73.01,73.01,72.8,72.8,36700.0,37.8914,37.8914,37.7824,37.7824,36700.0
2007-08-27 13:40:00,72.8,72.8,72.75,72.8,19400.0,37.7824,37.7824,37.7565,37.7824,19400.0
2007-08-27 13:45:00,72.8,72.84,72.79,72.83,19600.0,37.7824,37.8032,37.7772,37.798,19600.0
2007-08-27 13:50:00,72.82,72.82,72.61,72.62,12000.0,37.7928,37.7928,37.6838,37.689,12000.0
2007-08-27 13:55:00,72.61,72.76,72.61,72.76,27200.0,37.6838,37.7617,37.6838,37.7617,27200.0
2007-08-27 14:00:00,72.74,72.81,72.74,72.79,9800.0,37.7513,37.7876,37.7513,37.7772,9800.0
2007-08-27 14:05:00,72.79,72.83,72.7,72.74,64600.0,37.7772,37.798,37.7305,37.7513,64600.0
2007-08-27 14:10:00,72.74,72.97,72.74,72.95,15500.0,37.7513,37.8707,37.7513,37.8603,15500.0
2007-08-27 14:15:00,72.95,72.95,72.91,72.92,10700.0,37.8603,37.8603,37.8395,37.8447,10700.0
2007-08-27 14:20:00,72.93,73.0,72.93,72.97,6200.0,37.8499,37.8862,37.8499,37.8707,6200.0
2007-08-27 14:25:00,72.97,73.0,72.93,72.98,25700.0,37.8707,37.8862,37.8499,37.8758,25700.0
2007-08-27 14:30:00,72.98,73.17,72.98,73.11,63400.0,37.8758,37.9744,37.8758,37.9433,63400.0
2007-08-27 14:35:00,73.15,73.17,73.04,73.13,25600.0,37.9641,37.9744,37.907,37.9537,25600.0
2007-08-27 14:40:00,73.13,73.17,73.13,73.17,5800.0,37.9537,37.9744,37.9537,37.9744,5800.0
2007-08-27 14:45:00,73.15,73.15,72.93,72.99,24900.0,37.9641,37.9641,37.8499,37.881,24900.0
2007-08-27 14:50:00,72.94,72.99,72.93,72.93,2000.0,37.8551,37.881,37.8499,37.8499,2000.0
2007-08-27 14:55:00,72.93,73.02,72.8,72.95,18300.0,37.8499,37.8966,37.7824,37.8603,18300.0
2007-08-27 15:00:00,72.93,72.93,72.83,72.9,23500.0,37.8499,37.8499,37.798,37.8343,23500.0
2007-08-27 15:05:00,72.91,72.91,72.8,72.8,20400.0,37.8395,37.8395,37.7824,37.7824,20400.0
2007-08-27 15:10:00,72.8,72.91,72.8,72.89,24200.0,37.7824,37.8395,37.7824,37.8291,24200.0
2007-08-27 15:15:00,72.86,72.9,72.77,72.84,34700.0,37.8136,37.8343,37.7669,37.8032,34700.0
2007-08-27 15:20:00,72.83,72.93,72.78,72.89,18000.0,37.798,37.8499,37.772,37.8291,18000.0
2007-08-27 15:25:00,72.89,72.93,72.77,72.77,46200.0,37.8291,37.8499,37.7669,37.7669,46200.0
2007-08-27 15:30:00,72.75,72.89,72.74,72.78,27500.0,37.7565,37.8291,37.7513,37.772,27500.0
2007-08-27 15:35:00,72.79,72.81,72.73,72.77,45800.0,37.7772,37.7876,37.7461,37.7669,45800.0
2007-08-27 15:40:00,72.77,72.85,72.77,72.82,82500.0,37.7669,37.8084,37.7669,37.7928,82500.0
2007-08-27 15:45:00,72.82,72.87,72.79,72.79,45400.0,37.7928,37.8188,37.7772,37.7772,45400.0
2007-08-27 15:50:00,72.78,72.78,72.62,72.62,88700.0,37.772,37.772,37.689,37.689,88700.0
2007-08-27 15:55:00,72.6,72.65,72.45,72.5,151800.0,37.6786,37.7046,37.6008,37.6267,151800.0
2007-08-27 16:00:00,72.52,72.52,72.52,72.52,1000.0,37.6371,37.6371,37.6371,37.6371,1000.0
2007-08-27 16:05:00,72.6,72.65,72.6,72.65,6100.0,37.6786,37.7046,37.6786,37.7046,6100.0
2007-08-27 16:10:00,72.65,72.65,72.65,72.65,5000.0,37.7046,37.7046,37.7046,37.7046,5000.0
2007-08-28 09:30:00,71.9,72.3,71.9,72.08,23700.0,37.3153,37.5229,37.3153,37.4088,23700.0
2007-08-28 09:35:00,72.08,72.23,71.84,71.91,97800.0,37.4088,37.4866,37.2842,37.3205,97800.0
2007-08-28 09:40:00,71.91,71.91,71.61,71.7,26200.0,37.3205,37.3205,37.1648,37.2115,26200.0
2007-08-28 09:45:00,71.7,71.7,71.46,71.49,192200.0,37.2115,37.2115,37.087,37.1025,192200.0
2007-08-28 09:50:00,71.51,71.55,71.38,71.45,159000.0,37.1129,37.1337,37.0455,37.0818,159000.0
2007-08-28 09:55:00,71.43,71.58,71.43,71.48,122800.0,37.0714,37.1493,37.0714,37.0974,122800.0
2007-08-28 10:00:00,71.5,71.74,71.48,71.62,80000.0,37.1077,37.2323,37.0974,37.17,80000.0
2007-08-28 10:05:00,71.62,71.64,71.38,71.41,86400.0,37.17,37.1804,37.0455,37.061,86400.0
2007-08-28 10:10:00,71.41,71.61,71.41,71.56,83000.0,37.061,37.1648,37.061,37.1389,83000.0
2007-08-28 10:15:00,71.58,71.89,71.56,71.79,130100.0,37.1493,37.3101,37.1389,37.2582,130100.0
2007-08-28 10:20:00,71.78,71.83,71.69,71.7,77500.0,37.2531,37.279,37.2063,37.2115,77500.0
2007-08-28 10:25:00,71.7,71.73,71.59,71.66,88500.0,37.2115,37.2271,37.1544,37.1908,88500.0
2007-08-28 10:30:00,71.65,71.68,71.58,71.64,36200.0,37.1856,37.2012,37.1493,37.1804,36200.0
2007-08-28 10:35:00,71.66,71.67,71.54,71.64,53700.0,37.1908,37.196,37.1285,37.1804,53700.0
2007-08-28 10:40:00,71.64,71.7,71.56,71.56,29000.0,37.1804,37.2115,37.1389,37.1389,29000.0
2007-08-28 10:45:00,71.56,71.63,71.48,71.48,37800.0,37.1389,37.1752,37.0974,37.0974,37800.0
2007-08-28 10:50:00,71.47,71.48,71.39,71.42,33000.0,37.0922,37.0974,37.0506,37.0662,33000.0
2007-08-28 10:55:00,71.43,71.56,71.43,71.53,20300.0,37.0714,37.1389,37.0714,37.1233,20300.0
2007-08-28 11:00:00,71.53,71.57,71.45,71.51,36000.0,37.1233,37.1441,37.0818,37.1129,36000.0
2007-08-28 11:05:00,71.5,71.57,71.49,71.5,23100.0,37.1077,37.1441,37.1025,37.1077,23100.0
2007-08-28 11:10:00,71.5,71.6,71.45,71.58,54500.0,37.1077,37.1596,37.0818,37.1493,54500.0
2007-08-28 11:15:00,71.58,71.65,71.58,71.58,77200.0,37.1493,37.1856,37.1493,37.1493,77200.0
2007-08-28 11:20:00,71.58,71.65,71.51,71.63,59300.0,37.1493,37.1856,37.1129,37.1752,59300.0
2007-08-28 11:25:00,71.64,71.69,71.57,71.66,73000.0,37.1804,37.2063,37.1441,37.1908,73000.0
2007-08-28 11:30:00,71.65,71.71,71.63,71.66,53500.0,37.1856,37.2167,37.1752,37.1908,53500.0
2007-08-28 11:35:00,71.65,71.66,71.47,71.49,34900.0,37.1856,37.1908,37.0922,37.1025,34900.0
2007-08-28 11:40:00,71.48,71.57,71.46,71.5,37500.0,37.0974,37.1441,37.087,37.1077,37500.0
2007-08-28 11:45:00,71.51,71.51,71.36,71.41,110500.0,37.1129,37.1129,37.0351,37.061,110500.0
2007-08-28 11:50:00,71.41,71.6,71.39,71.51,69900.0,37.061,37.1596,37.0506,37.1129,69900.0
2007-08-28 11:55:00,71.49,71.53,71.47,71.47,16900.0,37.1025,37.1233,37.0922,37.0922,16900.0
2007-08-28 12:00:00,71.5,71.52,71.48,71.49,13400.0,37.1077,37.1181,37.0974,37.1025,13400.0
2007-08-28 12:05:00,71.5,71.54,71.5,71.51,14400.0,37.1077,37.1285,37.1077,37.1129,14400.0
2007-08-28 12:10:00,71.5,71.54,71.48,71.53,29300.0,37.1077,37.1285,37.0974,37.1233,29300.0
2007-08-28 12:15:00,71.52,71.62,71.52,71.57,57900.0,37.1181,37.17,37.1181,37.1441,57900.0
2007-08-28 12:20:00,71.56,71.58,71.49,71.56,19600.0,37.1389,37.1493,37.1025,37.1389,19600.0
2007-08-28 12:25:00,71.56,71.6,71.53,71.57,32500.0,37.1389,37.1596,37.1233,37.1441,32500.0
2007-08-28 12:30:00,71.56,71.63,71.55,71.56,42000.0,37.1389,37.1752,37.1337,37.1389,42000.0
2007-08-28 12:35:00,71.56,71.62,71.49,71.52,43700.0,37.1389,37.17,37.1025,37.1181,43700.0
2007-08-28 12:40:00,71.52,71.56,71.46,71.56,44400.0,37.1181,37.1389,37.087,37.1389,44400.0
2007-08-28 12:45:00,71.55,71.55,71.46,71.46,11600.0,37.1337,37.1337,37.087,37.087,11600.0
2007-08-28 12:50:00,71.46,71.58,71.46,71.56,49900.0,37.087,37.1493,37.087,37.1389,49900.0
2007-08-28 12:55:00,71.56,71.57,71.51,71.51,32500.0,37.1389,37.1441,37.1129,37.1129,32500.0
2007-08-28 13:00:00,71.51,71.51,71.49,71.49,20200.0,37.1129,37.1129,37.1025,37.1025,20200.0
2007-08-28 13:05:00,71.49,71.49,71.35,71.35,45800.0,37.1025,37.1025,37.0299,37.0299,45800.0
2007-08-28 13:10:00,71.36,71.4,71.31,71.31,39800.0,37.0351,37.0558,37.0091,37.0091,39800.0
2007-08-28 13:15:00,71.3,71.35,71.26,71.33,39400.0,37.0039,37.0299,36.9832,37.0195,39400.0
2007-08-28 13:20:00,71.32,71.34,71.28,71.3,39000.0,37.0143,37.0247,36.9936,37.0039,39000.0
2007-08-28 13:25:00,71.3,71.31,71.27,71.31,9700.0,37.0039,37.0091,36.9884,37.0091,9700.0
2007-08-28 13:30:00,71.3,71.31,71.29,71.29,16300.0,37.0039,37.0091,36.9987,36.9987,16300.0
2007-08-28 13:35:00,71.29,71.44,71.29,71.42,38100.0,36.9987,37.0766,36.9987,37.0662,38100.0
2007-08-28 13:40:00,71.43,71.45,71.35,71.36,46100.0,37.0714,37.0818,37.0299,37.0351,46100.0
2007-08-28 13:45:00,71.37,71.41,71.35,71.35,37700.0,37.0403,37.061,37.0299,37.0299,37700.0
2007-08-28 13:50:00,71.37,71.39,71.37,71.38,15700.0,37.0403,37.0506,37.0403,37.0455,15700.0
2007-08-28 13:55:00,71.38,71.47,71.38,71.47,56800.0,37.0455,37.0922,37.0455,37.0922,56800.0
2007-08-28 14:00:00,71.48,71.55,71.29,71.31,154200.0,37.0974,37.1337,36.9987,37.0091,154200.0
2007-08-28 14:05:00,71.26,71.47,71.24,71.27,149600.0,36.9832,37.0922,36.9728,36.9884,149600.0
2007-08-28 14:10:00,71.28,71.38,71.14,71.15,78400.0,36.9936,37.0455,36.9209,36.9261,78400.0
2007-08-28 14:15:00,71.19,71.22,71.12,71.14,75700.0,36.9468,36.9624,36.9105,36.9209,75700.0
2007-08-28 14:20:00,71.15,71.31,71.14,71.25,60000.0,36.9261,37.0091,36.9209,36.978,60000.0
2007-08-28 14:25:00,71.24,71.27,71.22,71.25,28400.0,36.9728,36.9884,36.9624,36.978,28400.0
2007-08-28 14:30:00,71.25,71.27,71.15,71.22,105700.0,36.978,36.9884,36.9261,36.9624,105700.0
2007-08-28 14:35:00,71.24,71.24,71.02,71.06,82100.0,36.9728,36.9728,36.8586,36.8794,82100.0
2007-08-28 14:40:00,71.05,71.13,71.0,71.08,50400.0,36.8742,36.9157,36.8482,36.8898,50400.0
2007-08-28 14:45:00,71.08,71.21,71.03,71.12,70700.0,36.8898,36.9572,36.8638,36.9105,70700.0
2007-08-28 14:50:00,71.16,71.19,71.01,71.04,22700.0,36.9313,36.9468,36.8534,36.869,22700.0
2007-08-28 14:55:00,71.02,71.03,70.9,71.0,84200.0,36.8586,36.8638,36.7963,36.8482,84200.0
2007-08-28 15:00:00,71.01,71.11,70.98,71.01,99500.0,36.8534,36.9053,36.8379,36.8534,99500.0
2007-08-28 15:05:00,71.01,71.01,70.88,70.89,77900.0,36.8534,36.8534,36.786,36.7912,77900.0
2007-08-28 15:10:00,70.88,70.97,70.88,70.88,38500.0,36.786,36.8327,36.786,36.786,38500.0
2007-08-28 15:15:00,70.89,70.96,70.88,70.92,56400.0,36.7912,36.8275,36.786,36.8067,56400.0
2007-08-28 15:20:00,70.9,70.91,70.82,70.82,51000.0,36.7963,36.8015,36.7548,36.7548,51000.0
2007-08-28 15:25:00,70.82,70.84,70.74,70.76,56100.0,36.7548,36.7652,36.7133,36.7237,56100.0
2007-08-28 15:30:00,70.76,70.76,70.7,70.7,88000.0,36.7237,36.7237,36.6925,36.6925,88000.0
2007-08-28 15:35:00,70.7,70.73,70.6,70.64,87600.0,36.6925,36.7081,36.6406,36.6614,87600.0
2007-08-28 15:40:00,70.62,70.62,70.45,70.56,135900.0,36.651,36.651,36.5628,36.6199,135900.0
2007-08-28 15:45:00,70.55,70.56,70.41,70.42,158700.0,36.6147,36.6199,36.542,36.5472,158700.0
2007-08-28 15:50:00,70.42,70.43,70.25,70.26,118000.0,36.5472,36.5524,36.459,36.4642,118000.0
2007-08-28 15:55:00,70.27,70.39,70.24,70.26,288600.0,36.4694,36.5317,36.4538,36.4642,288600.0
2007-08-28 16:00:00,70.35,70.4,70.35,70.4,2400.0,36.5109,36.5368,36.5109,36.5368,2400.0
2007-08-28 16:05:00,70.43,70.45,70.43,70.43,47700.0,36.5524,36.5628,36.5524,36.5524,47700.0
2007-08-28 16:10:00,70.58,70.58,70.5,70.5,4900.0,36.6303,36.6303,36.5887,36.5887,4900.0
2007-08-29 09:30:00,70.95,71.01,70.94,71.0,48500.0,36.8223,36.8534,36.8171,36.8482,48500.0
2007-08-29 09:35:00,71.1,71.3,71.04,71.18,205300.0,36.9001,37.0039,36.869,36.9417,205300.0
2007-08-29 09:40:00,71.18,71.21,70.7,70.79,162900.0,36.9417,36.9572,36.6925,36.7393,162900.0
2007-08-29 09:45:00,70.79,71.06,70.68,71.0,160100.0,36.7393,36.8794,36.6822,36.8482,160100.0
2007-08-29 09:50:00,71.01,71.05,70.74,70.76,85200.0,36.8534,36.8742,36.7133,36.7237,85200.0
2007-08-29 09:55:00,70.71,70.9,70.66,70.84,51400.0,36.6977,36.7963,36.6718,36.7652,51400.0
2007-08-29 10:00:00,70.85,70.9,70.75,70.76,71600.0,36.7704,36.7963,36.7185,36.7237,71600.0
2007-08-29 10:05:00,70.75,70.81,70.64,70.67,42100.0,36.7185,36.7496,36.6614,36.677,42100.0
2007-08-29 10:10:00,70.69,70.73,70.45,70.48,73200.0,36.6874,36.7081,36.5628,36.5784,73200.0
2007-08-29 10:15:00,70.5,70.62,70.44,70.56,97100.0,36.5887,36.651,36.5576,36.6199,97100.0
2007-08-29 10:20:00,70.58,70.9,70.57,70.9,68200.0,36.6303,36.7963,36.6251,36.7963,68200.0
2007-08-29 10:25:00,70.87,70.87,70.7,70.8,106000.0,36.7808,36.7808,36.6925,36.7444,106000.0
2007-08-29 10:30:00,70.79,70.91,70.79,70.81,117000.0,36.7393,36.8015,36.7393,36.7496,117000.0
2007-08-29 10:35:00,70.8,70.91,70.79,70.83,99300.0,36.7444,36.8015,36.7393,36.76,99300.0
2007-08-29 10:40:00,70.87,71.0,70.87,70.88,35300.0,36.7808,36.8482,36.7808,36.786,35300.0
2007-08-29 10:45:00,70.91,71.04,70.91,70.92,85500.0,36.8015,36.869,36.8015,36.8067,85500.0
2007-08-29 10:50:00,70.93,71.15,70.93,71.1,42100.0,36.8119,36.9261,36.8119,36.9001,42100.0
2007-08-29 10:55:00,71.09,71.18,71.03,71.15,62000.0,36.895,36.9417,36.8638,36.9261,62000.0
2007-08-29 11:00:00,71.16,71.4,71.16,71.37,175200.0,36.9313,37.0558,36.9313,37.0403,175200.0
2007-08-29 11:05:00,71.37,71.42,71.21,71.23,63800.0,37.0403,37.0662,36.9572,36.9676,63800.0
2007-08-29 11:10:00,71.23,71.23,71.14,71.18,41100.0,36.9676,36.9676,36.9209,36.9417,41100.0
2007-08-29 11:15:00,71.17,71.18,71.06,71.07,21400.0,36.9365,36.9417,36.8794,36.8846,21400.0
2007-08-29 11:20:00,71.1,71.1,71.03,71.08,27600.0,36.9001,36.9001,36.8638,36.8898,27600.0
2007-08-29 11:25:00,71.08,71.18,71.08,71.12,13400.0,36.8898,36.9417,36.8898,36.9105,13400.0
2007-08-29 11:30:00,71.12,71.14,71.1,71.13,24500.0,36.9105,36.9209,36.9001,36.9157,24500.0
2007-08-29 11:35:00,71.12,71.4,71.1,71.37,82400.0,36.9105,37.0558,36.9001,37.0403,82400.0
2007-08-29 11:40:00,71.36,71.38,71.18,71.2,46700.0,37.0351,37.0455,36.9417,36.952,46700.0
2007-08-29 11:45:00,71.24,71.38,71.22,71.22,120100.0,36.9728,37.0455,36.9624,36.9624,120100.0
2007-08-29 11:50:00,71.25,71.25,71.15,71.19,69000.0,36.978,36.978,36.9261,36.9468,69000.0
2007-08-29 11:55:00,71.19,71.39,71.19,71.32,54000.0,36.9468,37.0506,36.9468,37.0143,54000.0
2007-08-29 12:00:00,71.32,71.36,71.29,71.29,14600.0,37.0143,37.0351,36.9987,36.9987,14600.0
2007-08-29 12:05:00,71.31,71.32,71.25,71.25,16200.0,37.0091,37.0143,36.978,36.978,16200.0
2007-08-29 12:10:00,71.25,71.33,71.24,71.26,37600.0,36.978,37.0195,36.9728,36.9832,37600.0
2007-08-29 12:15:00,71.25,71.28,71.24,71.26,8600.0,36.978,36.9936,36.9728,36.9832,8600.0
2007-08-29 12:20:00,71.26,71.3,71.24,71.24,15500.0,36.9832,37.0039,36.9728,36.9728,15500.0
2007-08-29 12:25:00,71.23,71.24,71.05,71.05,23100.0,36.9676,36.9728,36.8742,36.8742,23100.0
2007-08-29 12:30:00,71.05,71.12,71.05,71.12,3400.0,36.8742,36.9105,36.8742,36.9105,3400.0
2007-08-29 12:35:00,71.11,71.14,71.02,71.03,12600.0,36.9053,36.9209,36.8586,36.8638,12600.0
2007-08-29 12:40:00,71.03,71.16,71.02,71.16,13400.0,36.8638,36.9313,36.8586,36.9313,13400.0
2007-08-29 12:45:00,71.17,71.18,71.06,71.1,10200.0,36.9365,36.9417,36.8794,36.9001,10200.0
2007-08-29 12:50:00,71.09,71.11,70.97,70.98,11100.0,36.895,36.9053,36.8327,36.8379,11100.0
2007-08-29 12:55:00,70.94,70.95,70.9,70.9,10100.0,36.8171,36.8223,36.7963,36.7963,10100.0
2007-08-29 13:00:00,70.91,71.15,70.91,71.15,24900.0,36.8015,36.9261,36.8015,36.9261,24900.0
2007-08-29 13:05:00,71.12,71.24,71.12,71.19,10700.0,36.9105,36.9728,36.9105,36.9468,10700.0
2007-08-29 13:10:00,71.22,71.22,71.1,71.1,12900.0,36.9624,36.9624,36.9001,36.9001,12900.0
2007-08-29 13:15:00,71.1,71.1,70.95,70.95,25300.0,36.9001,36.9001,36.8223,36.8223,25300.0
2007-08-29 13:20:00,70.93,70.93,70.83,70.87,27100.0,36.8119,36.8119,36.76,36.7808,27100.0
2007-08-29 13:25:00,70.84,70.87,70.8,70.86,35100.0,36.7652,36.7808,36.7444,36.7756,35100.0
2007-08-29 13:30:00,70.85,70.93,70.85,70.9,20200.0,36.7704,36.8119,36.7704,36.7963,20200.0
2007-08-29 13:35:00,70.9,71.03,70.87,71.03,27700.0,36.7963,36.8638,36.7808,36.8638,27700.0
2007-08-29 13:40:00,71.05,71.12,71.02,71.08,12600.0,36.8742,36.9105,36.8586,36.8898,12600.0
2007-08-29 13:45:00,71.12,71.12,70.9,70.9,30500.0,36.9105,36.9105,36.7963,36.7963,30500.0
2007-08-29 13:50:00,70.89,70.95,70.89,70.94,8500.0,36.7912,36.8223,36.7912,36.8171,8500.0
2007-08-29 13:55:00,70.98,71.06,70.98,71.04,13200.0,36.8379,36.8794,36.8379,36.869,13200.0
2007-08-29 14:00:00,71.07,71.33,71.07,71.33,35700.0,36.8846,37.0195,36.8846,37.0195,35700.0
2007-08-29 14:05:00,71.33,71.4,71.32,71.39,30600.0,37.0195,37.0558,37.0143,37.0506,30600.0
2007-08-29 14:10:00,71.38,71.4,71.26,71.26,28900.0,37.0455,37.0558,36.9832,36.9832,28900.0
2007-08-29 14:15:00,71.24,71.29,71.05,71.08,44900.0,36.9728,36.9987,36.8742,36.8898,44900.0
2007-08-29 14:20:00,71.09,71.3,71.09,71.3,18200.0,36.895,37.0039,36.895,37.0039,18200.0
2007-08-29 14:25:00,71.28,71.3,71.22,71.25,13100.0,36.9936,37.0039,36.9624,36.978,13100.0
2007-08-29 14:30:00,71.22,71.54,71.21,71.42,42300.0,36.9624,37.1285,36.9572,37.0662,42300.0
2007-08-29 14:35:00,71.42,71.59,71.41,71.57,34300.0,37.0662,37.1544,37.061,37.1441,34300.0
2007-08-29 14:40:00,71.55,71.55,71.29,71.33,48200.0,37.1337,37.1337,36.9987,37.0195,48200.0
2007-08-29 14:45:00,71.32,71.33,71.24,71.31,16700.0,37.0143,37.0195,36.9728,37.0091,16700.0
2007-08-29 14:50:00,71.33,71.4,71.28,71.31,21900.0,37.0195,37.0558,36.9936,37.0091,21900.0
2007-08-29 14:55:00,71.29,71.31,71.13,71.13,49000.0,36.9987,37.0091,36.9157,36.9157,49000.0
2007-08-29 15:00:00,71.14,71.41,71.14,71.38,31600.0,36.9209,37.061,36.9209,37.0455,31600.0
2007-08-29 15:05:00,71.4,71.58,71.37,71.54,29700.0,37.0558,37.1493,37.0403,37.1285,29700.0
2007-08-29 15:10:00,71.6,71.76,71.59,71.69,38600.0,37.1596,37.2427,37.1544,37.2063,38600.0
2007-08-29 15:15:00,71.64,71.7,71.59,71.59,32000.0,37.1804,37.2115,37.1544,37.1544,32000.0
2007-08-29 15:20:00,71.57,71.62,71.48,71.62,17700.0,37.1441,37.17,37.0974,37.17,17700.0
2007-08-29 15:25:00,71.62,71.73,71.59,71.69,26300.0,37.17,37.2271,37.1544,37.2063,26300.0
2007-08-29 15:30:00,71.74,71.9,71.72,71.84,43800.0,37.2323,37.3153,37.2219,37.2842,43800.0
2007-08-29 15:35:00,71.82,71.85,71.71,71.8,124500.0,37.2738,37.2894,37.2167,37.2634,124500.0
2007-08-29 15:40:00,71.81,71.86,71.73,71.77,69200.0,37.2686,37.2946,37.2271,37.2479,69200.0
2007-08-29 15:45:00,71.77,71.82,71.74,71.8,46900.0,37.2479,37.2738,37.2323,37.2634,46900.0
2007-08-29 15:50:00,71.81,72.0,71.79,71.98,59900.0,37.2686,37.3672,37.2582,37.3569,59900.0
2007-08-29 15:55:00,72.03,72.1,71.91,72.02,143300.0,37.3828,37.4191,37.3205,37.3776,143300.0
2007-08-29 16:00:00,72.0,72.17,72.0,72.08,30400.0,37.3672,37.4555,37.3672,37.4088,30400.0
2007-08-29 16:05:00,72.08,72.17,72.08,72.16,11000.0,37.4088,37.4555,37.4088,37.4503,11000.0
2007-08-29 16:10:00,72.13,72.13,72.08,72.08,17500.0,37.4347,37.4347,37.4088,37.4088,17500.0
2007-08-30 09:30:00,70.85,71.34,70.8,71.32,57900.0,36.7704,37.0247,36.7444,37.0143,57900.0
2007-08-30 09:35:00,71.39,71.93,71.38,71.92,48400.0,37.0506,37.3309,37.0455,37.3257,48400.0
2007-08-30 09:40:00,71.92,71.99,71.74,71.79,49000.0,37.3257,37.362,37.2323,37.2582,49000.0
2007-08-30 09:45:00,71.79,72.04,71.7,72.0,81500.0,37.2582,37.388,37.2115,37.3672,81500.0
2007-08-30 09:50:00,72.03,72.03,71.82,71.91,69100.0,37.3828,37.3828,37.2738,37.3205,69100.0
2007-08-30 09:55:00,71.91,72.0,71.79,71.8,59200.0,37.3205,37.3672,37.2582,37.2634,59200.0
2007-08-30 10:00:00,71.86,71.97,71.77,71.96,46700.0,37.2946,37.3517,37.2479,37.3465,46700.0
2007-08-30 10:05:00,71.98,72.38,71.98,72.3,72800.0,37.3569,37.5644,37.3569,37.5229,72800.0
2007-08-30 10:10:00,72.28,72.3,71.93,71.95,34100.0,37.5125,37.5229,37.3309,37.3413,34100.0
2007-08-30 10:15:00,71.96,72.04,71.86,71.95,53300.0,37.3465,37.388,37.2946,37.3413,53300.0
2007-08-30 10:20:00,71.95,72.23,71.93,71.94,41800.0,37.3413,37.4866,37.3309,37.3361,41800.0
2007-08-30 10:25:00,71.94,72.18,71.94,72.18,49300.0,37.3361,37.4606,37.3361,37.4606,49300.0
2007-08-30 10:30:00,72.16,72.24,72.11,72.11,28100.0,37.4503,37.4918,37.4243,37.4243,28100.0
2007-08-30 10:35:00,72.09,72.16,72.01,72.01,21600.0,37.4139,37.4503,37.3724,37.3724,21600.0
2007-08-30 10:40:00,72.02,72.06,72.0,72.04,6600.0,37.3776,37.3984,37.3672,37.388,6600.0
2007-08-30 10:45:00,72.09,72.13,72.01,72.1,11400.0,37.4139,37.4347,37.3724,37.4191,11400.0
2007-08-30 10:50:00,72.13,72.26,72.09,72.2,23800.0,37.4347,37.5022,37.4139,37.471,23800.0
2007-08-30 10:55:00,72.15,72.18,72.1,72.15,15100.0,37.4451,37.4606,37.4191,37.4451,15100.0
2007-08-30 11:00:00,72.14,72.27,72.09,72.22,44200.0,37.4399,37.5074,37.4139,37.4814,44200.0
2007-08-30 11:05:00,72.22,72.28,72.16,72.22,13800.0,37.4814,37.5125,37.4503,37.4814,13800.0
2007-08-30 11:10:00,72.24,72.55,72.24,72.49,57500.0,37.4918,37.6527,37.4918,37.6215,57500.0
2007-08-30 11:15:00,72.52,72.69,72.49,72.69,29800.0,37.6371,37.7253,37.6215,37.7253,29800.0
2007-08-30 11:20:00,72.69,72.84,72.67,72.8,50400.0,37.7253,37.8032,37.715,37.7824,50400.0
2007-08-30 11:25:00,72.78,72.78,72.73,72.77,30800.0,37.772,37.772,37.7461,37.7669,30800.0
2007-08-30 11:30:00,72.73,72.73,72.64,72.7,13200.0,37.7461,37.7461,37.6994,37.7305,13200.0
2007-08-30 11:35:00,72.69,72.84,72.69,72.8,11700.0,37.7253,37.8032,37.7253,37.7824,11700.0
2007-08-30 11:40:00,72.8,72.92,72.77,72.92,25900.0,37.7824,37.8447,37.7669,37.8447,25900.0
2007-08-30 11:45:00,72.89,72.9,72.78,72.89,36700.0,37.8291,37.8343,37.772,37.8291,36700.0
2007-08-30 11:50:00,72.89,72.89,72.77,72.78,8300.0,37.8291,37.8291,37.7669,37.772,8300.0
2007-08-30 11:55:00,72.77,72.78,72.74,72.74,4900.0,37.7669,37.772,37.7513,37.7513,4900.0
2007-08-30 12:00:00,72.72,72.75,72.48,72.48,20600.0,37.7409,37.7565,37.6163,37.6163,20600.0
2007-08-30 12:05:00,72.47,72.47,72.26,72.27,12600.0,37.6112,37.6112,37.5022,37.5074,12600.0
2007-08-30 12:10:00,72.26,72.31,72.26,72.26,55900.0,37.5022,37.5281,37.5022,37.5022,55900.0
2007-08-30 12:15:00,72.27,72.31,72.14,72.14,47400.0,37.5074,37.5281,37.4399,37.4399,47400.0
2007-08-30 12:20:00,72.1,72.38,71.96,72.35,34500.0,37.4191,37.5644,37.3465,37.5489,34500.0
2007-08-30 12:25:00,72.38,72.43,72.28,72.4,16000.0,37.5644,37.5904,37.5125,37.5748,16000.0
2007-08-30 12:30:00,72.38,72.54,72.25,72.5,13200.0,37.5644,37.6475,37.497,37.6267,13200.0
2007-08-30 12:35:00,72.5,72.66,72.47,72.66,6200.0,37.6267,37.7098,37.6112,37.7098,6200.0
2007-08-30 12:40:00,72.65,72.74,72.62,72.7,3900.0,37.7046,37.7513,37.689,37.7305,3900.0
2007-08-30 12:45:00,72.73,72.8,72.66,72.67,15400.0,37.7461,37.7824,37.7098,37.715,15400.0
2007-08-30 12:50:00,72.66,72.69,72.63,72.69,5000.0,37.7098,37.7253,37.6942,37.7253,5000.0
2007-08-30 12:55:00,72.74,72.78,72.66,72.67,13100.0,37.7513,37.772,37.7098,37.715,13100.0
2007-08-30 13:00:00,72.66,72.79,72.63,72.7,67100.0,37.7098,37.7772,37.6942,37.7305,67100.0
2007-08-30 13:05:00,72.73,72.78,72.7,72.75,35400.0,37.7461,37.772,37.7305,37.7565,35400.0
2007-08-30 13:10:00,72.75,72.75,72.68,72.7,7800.0,37.7565,37.7565,37.7201,37.7305,7800.0
2007-08-30 13:15:00,72.72,72.72,72.65,72.68,1700.0,37.7409,37.7409,37.7046,37.7201,1700.0
2007-08-30 13:20:00,72.68,72.68,72.63,72.65,2500.0,37.7201,37.7201,37.6942,37.7046,2500.0
2007-08-30 13:25:00,72.61,72.61,72.42,72.44,20700.0,37.6838,37.6838,37.5852,37.5956,20700.0
2007-08-30 13:30:00,72.44,72.44,72.23,72.26,22800.0,37.5956,37.5956,37.4866,37.5022,22800.0
2007-08-30 13:35:00,72.26,72.34,72.24,72.34,28400.0,37.5022,37.5437,37.4918,37.5437,28400.0
2007-08-30 13:40:00,72.34,72.34,72.19,72.27,21500.0,37.5437,37.5437,37.4658,37.5074,21500.0
2007-08-30 13:45:00,72.27,72.27,72.19,72.21,23000.0,37.5074,37.5074,37.4658,37.4762,23000.0
2007-08-30 13:50:00,72.2,72.35,72.13,72.26,59900.0,37.471,37.5489,37.4347,37.5022,59900.0
2007-08-30 13:55:00,72.24,72.42,72.22,72.4,54700.0,37.4918,37.5852,37.4814,37.5748,54700.0
2007-08-30 14:00:00,72.42,72.53,72.42,72.51,16200.0,37.5852,37.6423,37.5852,37.6319,16200.0
2007-08-30 14:05:00,72.52,72.52,72.35,72.36,27300.0,37.6371,37.6371,37.5489,37.5541,27300.0
2007-08-30 14:10:00,72.36,72.49,72.35,72.42,27100.0,37.5541,37.6215,37.5489,37.5852,27100.0
2007-08-30 14:15:00,72.43,72.5,72.37,72.38,147100.0,37.5904,37.6267,37.5593,37.5644,147100.0
2007-08-30 14:20:00,72.36,72.39,72.3,72.38,18700.0,37.5541,37.5696,37.5229,37.5644,18700.0
2007-08-30 14:25:00,72.43,72.43,72.27,72.28,12000.0,37.5904,37.5904,37.5074,37.5125,12000.0
2007-08-30 14:30:00,72.26,72.32,72.06,72.07,60400.0,37.5022,37.5333,37.3984,37.4036,60400.0
2007-08-30 14:35:00,72.08,72.27,72.07,72.15,53200.0,37.4088,37.5074,37.4036,37.4451,53200.0
2007-08-30 14:40:00,72.15,72.22,72.01,72.01,22900.0,37.4451,37.4814,37.3724,37.3724,22900.0
2007-08-30 14:45:00,72.01,72.07,71.89,71.91,51100.0,37.3724,37.4036,37.3101,37.3205,51100.0
2007-08-30 14:50:00,71.9,72.24,71.88,72.2,49300.0,37.3153,37.4918,37.305,37.471,49300.0
2007-08-30 14:55:00,72.2,72.28,72.07,72.15,42700.0,37.471,37.5125,37.4036,37.4451,42700.0
2007-08-30 15:00:00,72.12,72.49,72.12,72.41,57300.0,37.4295,37.6215,37.4295,37.58,57300.0
2007-08-30 15:05:00,72.41,72.64,72.35,72.64,21000.0,37.58,37.6994,37.5489,37.6994,21000.0
2007-08-30 15:10:00,72.61,72.74,72.58,72.69,21400.0,37.6838,37.7513,37.6682,37.7253,21400.0
2007-08-30 15:15:00,72.58,72.61,72.52,72.56,3200.0,37.6682,37.6838,37.6371,37.6579,3200.0
2007-08-30 15:20:00,72.66,72.66,72.45,72.6,63100.0,37.7098,37.7098,37.6008,37.6786,63100.0
2007-08-30 15:25:00,72.65,72.66,72.41,72.46,11600.0,37.7046,37.7098,37.58,37.606,11600.0
2007-08-30 15:30:00,72.47,72.57,72.39,72.47,88600.0,37.6112,37.6631,37.5696,37.6112,88600.0
2007-08-30 15:35:00,72.46,72.48,72.37,72.44,106100.0,37.606,37.6163,37.5593,37.5956,106100.0
2007-08-30 15:40:00,72.43,72.54,72.35,72.43,119400.0,37.5904,37.6475,37.5489,37.5904,119400.0
2007-08-30 15:45:00,72.43,72.58,72.41,72.52,138000.0,37.5904,37.6682,37.58,37.6371,138000.0
2007-08-30 15:50:00,72.51,72.65,72.51,72.62,144200.0,37.6319,37.7046,37.6319,37.689,144200.0
2007-08-30 15:55:00,72.59,72.67,72.53,72.67,72100.0,37.6734,37.715,37.6423,37.715,72100.0
2007-08-30 16:00:00,72.67,72.67,72.67,72.67,0.0,37.715,37.715,37.715,37.715,0.0
2007-08-30 16:05:00,72.67,72.67,72.67,72.67,0.0,37.715,37.715,37.715,37.715,0.0
2007-08-30 16:10:00,72.67,72.67,72.67,72.67,0.0,37.715,37.715,37.715,37.715,0.0
2007-08-31 09:30:00,73.49,73.83,73.49,73.65,163000.0,38.1405,38.317,38.1405,38.2236,163000.0
2007-08-31 09:35:00,73.78,74.11,73.67,74.01,341700.0,38.291,38.4623,38.2339,38.4104,341700.0
2007-08-31 09:40:00,74.01,74.2,73.97,73.99,237300.0,38.4104,38.509,38.3896,38.4,237300.0
2007-08-31 09:45:00,73.99,74.11,73.88,73.99,257100.0,38.4,38.4623,38.3429,38.4,257100.0
2007-08-31 09:50:00,73.99,74.16,73.99,74.04,138200.0,38.4,38.4882,38.4,38.426,138200.0
2007-08-31 09:55:00,74.04,74.06,73.88,73.89,83600.0,38.426,38.4363,38.3429,38.3481,83600.0
2007-08-31 10:00:00,73.89,74.2,73.35,73.39,268200.0,38.3481,38.509,38.0679,38.0886,268200.0
2007-08-31 10:05:00,73.39,73.78,73.39,73.52,151300.0,38.0886,38.291,38.0886,38.1561,151300.0
2007-08-31 10:10:00,73.54,73.7,73.23,73.25,159100.0,38.1665,38.2495,38.0056,38.016,159100.0
2007-08-31 10:15:00,73.25,73.43,73.17,73.41,69900.0,38.016,38.1094,37.9744,38.099,69900.0
2007-08-31 10:20:00,73.42,73.55,73.41,73.51,33800.0,38.1042,38.1717,38.099,38.1509,33800.0
2007-08-31 10:25:00,73.51,73.72,73.39,73.61,49500.0,38.1509,38.2599,38.0886,38.2028,49500.0
2007-08-31 10:30:00,73.61,73.61,73.51,73.53,88000.0,38.2028,38.2028,38.1509,38.1613,88000.0
2007-08-31 10:35:00,73.55,73.6,73.51,73.54,58500.0,38.1717,38.1976,38.1509,38.1665,58500.0
2007-08-31 10:40:00,73.52,73.59,73.46,73.48,47800.0,38.1561,38.1924,38.125,38.1353,47800.0
2007-08-31 10:45:00,73.48,73.48,73.35,73.41,109300.0,38.1353,38.1353,38.0679,38.099,109300.0
2007-08-31 10:50:00,73.43,73.7,73.34,73.7,103700.0,38.1094,38.2495,38.0627,38.2495,103700.0
2007-08-31 10:55:00,73.66,73.78,73.6,73.66,133200.0,38.2288,38.291,38.1976,38.2288,133200.0
2007-08-31 11:00:00,73.66,73.75,73.64,73.72,74100.0,38.2288,38.2755,38.2184,38.2599,74100.0
2007-08-31 11:05:00,73.73,73.84,73.62,73.63,146000.0,38.2651,38.3222,38.208,38.2132,146000.0
2007-08-31 11:10:00,73.62,73.8,73.56,73.74,88200.0,38.208,38.3014,38.1769,38.2703,88200.0
2007-08-31 11:15:00,73.79,73.83,73.61,73.75,98000.0,38.2962,38.317,38.2028,38.2755,98000.0
2007-08-31 11:20:00,73.74,73.74,73.41,73.51,43700.0,38.2703,38.2703,38.099,38.1509,43700.0
2007-08-31 11:25:00,73.51,73.62,73.48,73.6,36200.0,38.1509,38.208,38.1353,38.1976,36200.0
2007-08-31 11:30:00,73.6,73.79,73.58,73.78,47600.0,38.1976,38.2962,38.1872,38.291,47600.0
2007-08-31 11:35:00,73.75,73.75,73.58,73.67,142600.0,38.2755,38.2755,38.1872,38.2339,142600.0
2007-08-31 11:40:00,73.68,73.71,73.61,73.66,113400.0,38.2391,38.2547,38.2028,38.2288,113400.0
2007-08-31 11:45:00,73.67,73.72,73.65,73.72,112700.0,38.2339,38.2599,38.2236,38.2599,112700.0
2007-08-31 11:50:00,73.72,73.76,73.62,73.62,201900.0,38.2599,38.2807,38.208,38.208,201900.0
2007-08-31 11:55:00,73.62,73.78,73.58,73.71,56200.0,38.208,38.291,38.1872,38.2547,56200.0
2007-08-31 12:00:00,73.72,73.81,73.71,73.77,20700.0,38.2599,38.3066,38.2547,38.2858,20700.0
2007-08-31 12:05:00,73.75,73.79,73.67,73.76,18400.0,38.2755,38.2962,38.2339,38.2807,18400.0
2007-08-31 12:10:00,73.75,73.82,73.75,73.81,8100.0,38.2755,38.3118,38.2755,38.3066,8100.0
2007-08-31 12:15:00,73.79,73.84,73.68,73.83,43300.0,38.2962,38.3222,38.2391,38.317,43300.0
2007-08-31 12:20:00,73.86,73.98,73.84,73.96,32700.0,38.3326,38.3948,38.3222,38.3845,32700.0
2007-08-31 12:25:00,73.96,73.99,73.93,73.96,21300.0,38.3845,38.4,38.3689,38.3845,21300.0
2007-08-31 12:30:00,73.97,74.15,73.96,74.08,113200.0,38.3896,38.4831,38.3845,38.4467,113200.0
2007-08-31 12:35:00,74.1,74.28,74.05,74.28,67400.0,38.4571,38.5505,38.4312,38.5505,67400.0
2007-08-31 12:40:00,74.28,74.34,74.22,74.29,35700.0,38.5505,38.5817,38.5194,38.5557,35700.0
2007-08-31 12:45:00,74.31,74.32,74.28,74.31,43600.0,38.5661,38.5713,38.5505,38.5661,43600.0
2007-08-31 12:50:00,74.31,74.31,74.21,74.27,31900.0,38.5661,38.5661,38.5142,38.5453,31900.0
2007-08-31 12:55:00,74.25,74.31,74.24,74.29,27800.0,38.535,38.5661,38.5298,38.5557,27800.0
2007-08-31 13:00:00,74.28,74.31,74.16,74.17,43600.0,38.5505,38.5661,38.4882,38.4934,43600.0
2007-08-31 13:05:00,74.17,74.25,74.15,74.23,25500.0,38.4934,38.535,38.4831,38.5246,25500.0
2007-08-31 13:10:00,74.24,74.32,74.24,74.32,13800.0,38.5298,38.5713,38.5298,38.5713,13800.0
2007-08-31 13:15:00,74.32,74.35,74.29,74.35,100400.0,38.5713,38.5869,38.5557,38.5869,100400.0
2007-08-31 13:20:00,74.35,74.37,74.26,74.3,53200.0,38.5869,38.5972,38.5401,38.5609,53200.0
2007-08-31 13:25:00,74.3,74.39,74.29,74.39,13100.0,38.5609,38.6076,38.5557,38.6076,13100.0
2007-08-31 13:30:00,74.39,74.4,74.22,74.25,42700.0,38.6076,38.6128,38.5194,38.535,42700.0
2007-08-31 13:35:00,74.27,74.37,74.27,74.31,33900.0,38.5453,38.5972,38.5453,38.5661,33900.0
2007-08-31 13:40:00,74.33,74.38,74.22,74.24,36400.0,38.5765,38.6024,38.5194,38.5298,36400.0
2007-08-31 13:45:00,74.24,74.24,74.18,74.18,30900.0,38.5298,38.5298,38.4986,38.4986,30900.0
2007-08-31 13:50:00,74.19,74.29,74.18,74.28,27400.0,38.5038,38.5557,38.4986,38.5505,27400.0
2007-08-31 13:55:00,74.29,74.33,74.29,74.31,27900.0,38.5557,38.5765,38.5557,38.5661,27900.0
2007-08-31 14:00:00,74.32,74.39,74.32,74.37,17100.0,38.5713,38.6076,38.5713,38.5972,17100.0
2007-08-31 14:05:00,74.37,74.4,74.35,74.4,15000.0,38.5972,38.6128,38.5869,38.6128,15000.0
2007-08-31 14:10:00,74.41,74.41,74.31,74.32,24000.0,38.618,38.618,38.5661,38.5713,24000.0
2007-08-31 14:15:00,74.34,74.43,74.34,74.42,28800.0,38.5817,38.6284,38.5817,38.6232,28800.0
2007-08-31 14:20:00,74.42,74.43,74.29,74.32,47900.0,38.6232,38.6284,38.5557,38.5713,47900.0
2007-08-31 14:25:00,74.33,74.42,74.32,74.41,13400.0,38.5765,38.6232,38.5713,38.618,13400.0
2007-08-31 14:30:00,74.41,74.46,74.32,74.42,25200.0,38.618,38.6439,38.5713,38.6232,25200.0
2007-08-31 14:35:00,74.45,74.51,74.35,74.42,57900.0,38.6388,38.6699,38.5869,38.6232,57900.0
2007-08-31 14:40:00,74.44,74.51,74.44,74.51,14300.0,38.6336,38.6699,38.6336,38.6699,14300.0
2007-08-31 14:45:00,74.53,74.54,74.45,74.51,25400.0,38.6803,38.6855,38.6388,38.6699,25400.0
2007-08-31 14:50:00,74.5,74.51,74.41,74.42,29900.0,38.6647,38.6699,38.618,38.6232,29900.0
2007-08-31 14:55:00,74.43,74.43,74.34,74.34,17900.0,38.6284,38.6284,38.5817,38.5817,17900.0
2007-08-31 15:00:00,74.37,74.38,74.28,74.31,36600.0,38.5972,38.6024,38.5505,38.5661,36600.0
2007-08-31 15:05:00,74.32,74.36,74.3,74.34,21600.0,38.5713,38.592,38.5609,38.5817,21600.0
2007-08-31 15:10:00,74.34,74.41,74.32,74.36,52100.0,38.5817,38.618,38.5713,38.592,52100.0
2007-08-31 15:15:00,74.36,74.43,74.33,74.33,39400.0,38.592,38.6284,38.5765,38.5765,39400.0
2007-08-31 15:20:00,74.32,74.39,74.26,74.32,33200.0,38.5713,38.6076,38.5401,38.5713,33200.0
2007-08-31 15:25:00,74.32,74.49,74.32,74.44,41600.0,38.5713,38.6595,38.5713,38.6336,41600.0
2007-08-31 15:30:00,74.44,74.54,74.44,74.47,59100.0,38.6336,38.6855,38.6336,38.6491,59100.0
2007-08-31 15:35:00,74.48,74.65,74.48,74.59,82400.0,38.6543,38.7426,38.6543,38.7114,82400.0
2007-08-31 15:40:00,74.59,74.83,74.59,74.82,124400.0,38.7114,38.836,38.7114,38.8308,124400.0
2007-08-31 15:45:00,74.82,74.82,74.63,74.64,134500.0,38.8308,38.8308,38.7322,38.7374,134500.0
2007-08-31 15:50:00,74.63,74.75,74.18,74.19,342300.0,38.7322,38.7945,38.4986,38.5038,342300.0
2007-08-31 15:55:00,74.21,74.24,73.84,73.9,323100.0,38.5142,38.5298,38.3222,38.3533,323100.0
2007-08-31 16:00:00,73.9,73.93,73.9,73.93,4500.0,38.3533,38.3689,38.3533,38.3689,4500.0
2007-08-31 16:05:00,73.95,74.0,73.95,74.0,2500.0,38.3793,38.4052,38.3793,38.4052,2500.0
2007-08-31 16:10:00,74.0,74.0,73.9,73.9,10000.0,38.4052,38.4052,38.3533,38.3533,10000.0
2007-09-04 09:30:00,73.9,74.1,73.74,73.74,102600.0,38.3533,38.4571,38.2703,38.2703,102600.0
2007-09-04 09:35:00,73.74,74.05,73.7,74.04,37300.0,38.2703,38.4312,38.2495,38.426,37300.0
2007-09-04 09:40:00,73.98,74.23,73.98,74.17,69900.0,38.3948,38.5246,38.3948,38.4934,69900.0
2007-09-04 09:45:00,74.15,74.28,74.05,74.05,37300.0,38.4831,38.5505,38.4312,38.4312,37300.0
2007-09-04 09:50:00,74.05,74.16,74.02,74.12,149000.0,38.4312,38.4882,38.4156,38.4675,149000.0
2007-09-04 09:55:00,74.1,74.23,74.1,74.14,54900.0,38.4571,38.5246,38.4571,38.4779,54900.0
2007-09-04 10:00:00,74.15,74.26,74.04,74.25,101500.0,38.4831,38.5401,38.426,38.535,101500.0
2007-09-04 10:05:00,74.25,74.48,74.25,74.41,105300.0,38.535,38.6543,38.535,38.618,105300.0
2007-09-04 10:10:00,74.41,74.44,74.33,74.41,16100.0,38.618,38.6336,38.5765,38.618,16100.0
2007-09-04 10:15:00,74.41,74.42,74.28,74.36,17400.0,38.618,38.6232,38.5505,38.592,17400.0
2007-09-04 10:20:00,74.38,74.47,74.37,74.41,34600.0,38.6024,38.6491,38.5972,38.618,34600.0
2007-09-04 10:25:00,74.41,74.49,74.4,74.44,31200.0,38.618,38.6595,38.6128,38.6336,31200.0
2007-09-04 10:30:00,74.45,74.57,74.45,74.56,25700.0,38.6388,38.701,38.6388,38.6958,25700.0
2007-09-04 10:35:00,74.56,74.84,74.55,74.77,74900.0,38.6958,38.8412,38.6907,38.8048,74900.0
2007-09-04 10:40:00,74.78,74.79,74.7,74.73,59000.0,38.81,38.8152,38.7685,38.7841,59000.0
2007-09-04 10:45:00,74.71,74.8,74.69,74.7,80700.0,38.7737,38.8204,38.7633,38.7685,80700.0
2007-09-04 10:50:00,74.71,74.75,74.67,74.7,35200.0,38.7737,38.7945,38.7529,38.7685,35200.0
2007-09-04 10:55:00,74.69,74.69,74.58,74.6,47400.0,38.7633,38.7633,38.7062,38.7166,47400.0
2007-09-04 11:00:00,74.62,74.65,74.61,74.62,43900.0,38.727,38.7426,38.7218,38.727,43900.0
2007-09-04 11:05:00,74.62,74.72,74.61,74.65,23000.0,38.727,38.7789,38.7218,38.7426,23000.0
2007-09-04 11:10:00,74.65,74.73,74.63,74.71,38400.0,38.7426,38.7841,38.7322,38.7737,38400.0
2007-09-04 11:15:00,74.71,74.88,74.7,74.74,61500.0,38.7737,38.8619,38.7685,38.7893,61500.0
2007-09-04 11:20:00,74.74,74.9,74.74,74.88,48200.0,38.7893,38.8723,38.7893,38.8619,48200.0
2007-09-04 11:25:00,74.88,74.89,74.76,74.8,32000.0,38.8619,38.8671,38.7996,38.8204,32000.0
2007-09-04 11:30:00,74.8,74.82,74.77,74.8,16900.0,38.8204,38.8308,38.8048,38.8204,16900.0
2007-09-04 11:35:00,74.81,74.85,74.8,74.85,21200.0,38.8256,38.8464,38.8204,38.8464,21200.0
2007-09-04 11:40:00,74.85,74.85,74.75,74.79,27300.0,38.8464,38.8464,38.7945,38.8152,27300.0
2007-09-04 11:45:00,74.79,74.79,74.75,74.76,22000.0,38.8152,38.8152,38.7945,38.7996,22000.0
2007-09-04 11:50:00,74.75,74.8,74.75,74.8,9600.0,38.7945,38.8204,38.7945,38.8204,9600.0
2007-09-04 11:55:00,74.8,74.8,74.75,74.79,11200.0,38.8204,38.8204,38.7945,38.8152,11200.0
2007-09-04 12:00:00,74.79,74.82,74.69,74.69,59000.0,38.8152,38.8308,38.7633,38.7633,59000.0
2007-09-04 12:05:00,74.71,74.8,74.71,74.8,29400.0,38.7737,38.8204,38.7737,38.8204,29400.0
2007-09-04 12:10:00,74.8,74.82,74.78,74.79,9200.0,38.8204,38.8308,38.81,38.8152,9200.0
2007-09-04 12:15:00,74.79,74.79,74.73,74.74,22800.0,38.8152,38.8152,38.7841,38.7893,22800.0
2007-09-04 12:20:00,74.73,74.79,74.7,74.79,28700.0,38.7841,38.8152,38.7685,38.8152,28700.0
2007-09-04 12:25:00,74.8,74.84,74.8,74.84,12700.0,38.8204,38.8412,38.8204,38.8412,12700.0
2007-09-04 12:30:00,74.82,74.85,74.81,74.83,8900.0,38.8308,38.8464,38.8256,38.836,8900.0
2007-09-04 12:35:00,74.83,74.87,74.81,74.85,35400.0,38.836,38.8567,38.8256,38.8464,35400.0
2007-09-04 12:40:00,74.84,74.88,74.83,74.88,5500.0,38.8412,38.8619,38.836,38.8619,5500.0
2007-09-04 12:45:00,74.88,74.93,74.85,74.89,43100.0,38.8619,38.8879,38.8464,38.8671,43100.0
2007-09-04 12:50:00,74.9,74.92,74.88,74.91,20000.0,38.8723,38.8827,38.8619,38.8775,20000.0
2007-09-04 12:55:00,74.91,74.93,74.86,74.88,12900.0,38.8775,38.8879,38.8515,38.8619,12900.0
2007-09-04 13:00:00,74.89,74.9,74.84,74.87,25100.0,38.8671,38.8723,38.8412,38.8567,25100.0
2007-09-04 13:05:00,74.88,74.89,74.86,74.88,9400.0,38.8619,38.8671,38.8515,38.8619,9400.0
2007-09-04 13:10:00,74.89,75.03,74.89,74.95,45100.0,38.8671,38.9398,38.8671,38.8982,45100.0
2007-09-04 13:15:00,74.94,75.03,74.91,74.95,31400.0,38.8931,38.9398,38.8775,38.8982,31400.0
2007-09-04 13:20:00,74.94,75.05,74.94,74.98,70100.0,38.8931,38.9501,38.8931,38.9138,70100.0
2007-09-04 13:25:00,74.98,74.99,74.78,74.86,24000.0,38.9138,38.919,38.81,38.8515,24000.0
2007-09-04 13:30:00,74.87,74.89,74.86,74.87,6100.0,38.8567,38.8671,38.8515,38.8567,6100.0
2007-09-04 13:35:00,74.87,74.87,74.77,74.85,9100.0,38.8567,38.8567,38.8048,38.8464,9100.0
2007-09-04 13:40:00,74.85,74.87,74.82,74.84,8000.0,38.8464,38.8567,38.8308,38.8412,8000.0
2007-09-04 13:45:00,74.84,74.97,74.84,74.88,51700.0,38.8412,38.9086,38.8412,38.8619,51700.0
2007-09-04 13:50:00,74.87,74.94,74.86,74.87,40800.0,38.8567,38.8931,38.8515,38.8567,40800.0
2007-09-04 13:55:00,74.89,74.95,74.87,74.87,12300.0,38.8671,38.8982,38.8567,38.8567,12300.0
2007-09-04 14:00:00,74.85,74.85,74.78,74.8,8600.0,38.8464,38.8464,38.81,38.8204,8600.0
2007-09-04 14:05:00,74.81,74.92,74.8,74.88,32100.0,38.8256,38.8827,38.8204,38.8619,32100.0
2007-09-04 14:10:00,74.88,74.98,74.88,74.98,15000.0,38.8619,38.9138,38.8619,38.9138,15000.0
2007-09-04 14:15:00,74.99,75.05,74.99,75.05,19600.0,38.919,38.9501,38.919,38.9501,19600.0
2007-09-04 14:20:00,75.07,75.16,75.02,75.1,25500.0,38.9605,39.0072,38.9346,38.9761,25500.0
2007-09-04 14:25:00,75.11,75.17,75.05,75.08,38100.0,38.9813,39.0124,38.9501,38.9657,38100.0
2007-09-04 14:30:00,75.07,75.19,75.05,75.11,48300.0,38.9605,39.0228,38.9501,38.9813,48300.0
2007-09-04 14:35:00,75.11,75.15,75.09,75.14,46600.0,38.9813,39.002,38.9709,38.9969,46600.0
2007-09-04 14:40:00,75.12,75.2,75.12,75.2,25600.0,38.9865,39.028,38.9865,39.028,25600.0
2007-09-04 14:45:00,75.21,75.3,75.17,75.26,262800.0,39.0332,39.0799,39.0124,39.0591,262800.0
2007-09-04 14:50:00,75.27,75.32,75.23,75.31,48100.0,39.0643,39.0903,39.0436,39.0851,48100.0
2007-09-04 14:55:00,75.34,75.34,75.28,75.28,51000.0,39.1007,39.1007,39.0695,39.0695,51000.0
2007-09-04 15:00:00,75.28,75.31,75.24,75.25,9500.0,39.0695,39.0851,39.0488,39.0539,9500.0
2007-09-04 15:05:00,75.25,75.36,75.25,75.36,33400.0,39.0539,39.111,39.0539,39.111,33400.0
2007-09-04 15:10:00,75.36,75.52,75.36,75.52,54700.0,39.111,39.1941,39.111,39.1941,54700.0
2007-09-04 15:15:00,75.52,75.59,75.51,75.57,46200.0,39.1941,39.2304,39.1889,39.22,46200.0
2007-09-04 15:20:00,75.57,75.66,75.55,75.55,107800.0,39.22,39.2667,39.2096,39.2096,107800.0
2007-09-04 15:25:00,75.56,75.7,75.54,75.68,89400.0,39.2148,39.2875,39.2045,39.2771,89400.0
2007-09-04 15:30:00,75.7,75.77,75.69,75.77,219200.0,39.2875,39.3238,39.2823,39.3238,219200.0
2007-09-04 15:35:00,75.77,75.78,75.32,75.33,123500.0,39.3238,39.329,39.0903,39.0955,123500.0
2007-09-04 15:40:00,75.34,75.39,75.09,75.09,65300.0,39.1007,39.1266,38.9709,38.9709,65300.0
2007-09-04 15:45:00,75.08,75.29,75.04,75.26,85300.0,38.9657,39.0747,38.945,39.0591,85300.0
2007-09-04 15:50:00,75.26,75.26,75.11,75.11,90900.0,39.0591,39.0591,38.9813,38.9813,90900.0
2007-09-04 15:55:00,75.1,75.12,74.93,75.05,127100.0,38.9761,38.9865,38.8879,38.9501,127100.0
2007-09-04 16:00:00,75.06,75.12,75.06,75.1,31100.0,38.9553,38.9865,38.9553,38.9761,31100.0
2007-09-04 16:05:00,75.1,75.1,75.02,75.02,19800.0,38.9761,38.9761,38.9346,38.9346,19800.0
2007-09-04 16:10:00,75.02,75.02,75.02,75.02,0.0,38.9346,38.9346,38.9346,38.9346,0.0
2007-09-05 09:30:00,74.22,74.73,74.2,74.32,41600.0,38.5194,38.7841,38.509,38.5713,41600.0
2007-09-05 09:35:00,74.3,74.45,74.07,74.09,106300.0,38.5609,38.6388,38.4415,38.4519,106300.0
2007-09-05 09:40:00,74.1,74.1,73.71,73.9,188000.0,38.4571,38.4571,38.2547,38.3533,188000.0
2007-09-05 09:45:00,73.9,74.1,73.86,74.0,136200.0,38.3533,38.4571,38.3326,38.4052,136200.0
2007-09-05 09:50:00,73.97,74.01,73.79,74.01,117200.0,38.3896,38.4104,38.2962,38.4104,117200.0
2007-09-05 09:55:00,74.01,74.01,73.72,73.72,111900.0,38.4104,38.4104,38.2599,38.2599,111900.0
2007-09-05 10:00:00,73.72,73.8,73.41,73.73,202500.0,38.2599,38.3014,38.099,38.2651,202500.0
2007-09-05 10:05:00,73.74,73.77,73.41,73.51,166400.0,38.2703,38.2858,38.099,38.1509,166400.0
2007-09-05 10:10:00,73.53,73.57,73.34,73.42,125900.0,38.1613,38.182,38.0627,38.1042,125900.0
2007-09-05 10:15:00,73.39,73.66,73.33,73.63,149000.0,38.0886,38.2288,38.0575,38.2132,149000.0
2007-09-05 10:20:00,73.63,73.69,73.5,73.61,54300.0,38.2132,38.2443,38.1457,38.2028,54300.0
2007-09-05 10:25:00,73.6,73.91,73.6,73.89,81400.0,38.1976,38.3585,38.1976,38.3481,81400.0
2007-09-05 10:30:00,73.89,73.93,73.78,73.82,50200.0,38.3481,38.3689,38.291,38.3118,50200.0
2007-09-05 10:35:00,73.82,73.93,73.76,73.9,51400.0,38.3118,38.3689,38.2807,38.3533,51400.0
2007-09-05 10:40:00,73.88,73.91,73.86,73.9,23400.0,38.3429,38.3585,38.3326,38.3533,23400.0
2007-09-05 10:45:00,73.87,73.96,73.86,73.87,51200.0,38.3377,38.3845,38.3326,38.3377,51200.0
2007-09-05 10:50:00,73.87,73.87,73.82,73.83,15600.0,38.3377,38.3377,38.3118,38.317,15600.0
2007-09-05 10:55:00,73.83,73.84,73.67,73.69,78600.0,38.317,38.3222,38.2339,38.2443,78600.0
2007-09-05 11:00:00,73.69,73.69,73.34,73.34,98200.0,38.2443,38.2443,38.0627,38.0627,98200.0
2007-09-05 11:05:00,73.32,73.48,73.24,73.45,64800.0,38.0523,38.1353,38.0108,38.1198,64800.0
2007-09-05 11:10:00,73.46,73.54,73.39,73.53,54700.0,38.125,38.1665,38.0886,38.1613,54700.0
2007-09-05 11:15:00,73.52,73.62,73.46,73.61,21300.0,38.1561,38.208,38.125,38.2028,21300.0
2007-09-05 11:20:00,73.62,73.64,73.46,73.47,38800.0,38.208,38.2184,38.125,38.1301,38800.0
2007-09-05 11:25:00,73.45,73.46,73.38,73.45,50800.0,38.1198,38.125,38.0834,38.1198,50800.0
2007-09-05 11:30:00,73.45,73.45,73.0,73.38,96700.0,38.1198,38.1198,37.8862,38.0834,96700.0
2007-09-05 11:35:00,73.38,73.38,73.22,73.27,107700.0,38.0834,38.0834,38.0004,38.0263,107700.0
2007-09-05 11:40:00,73.26,73.3,73.23,73.28,64600.0,38.0212,38.0419,38.0056,38.0315,64600.0
2007-09-05 11:45:00,73.28,73.35,73.25,73.33,82100.0,38.0315,38.0679,38.016,38.0575,82100.0
2007-09-05 11:50:00,73.33,73.36,73.29,73.36,47800.0,38.0575,38.0731,38.0367,38.0731,47800.0
2007-09-05 11:55:00,73.37,73.49,73.37,73.43,66000.0,38.0782,38.1405,38.0782,38.1094,66000.0
2007-09-05 12:00:00,73.41,73.41,73.32,73.37,63600.0,38.099,38.099,38.0523,38.0782,63600.0
2007-09-05 12:05:00,73.36,73.37,73.32,73.37,45300.0,38.0731,38.0782,38.0523,38.0782,45300.0
2007-09-05 12:10:00,73.36,73.47,73.36,73.43,70100.0,38.0731,38.1301,38.0731,38.1094,70100.0
2007-09-05 12:15:00,73.45,73.45,73.32,73.35,73900.0,38.1198,38.1198,38.0523,38.0679,73900.0
2007-09-05 12:20:00,73.33,73.4,73.33,73.37,35900.0,38.0575,38.0938,38.0575,38.0782,35900.0
2007-09-05 12:25:00,73.4,73.54,73.38,73.52,33700.0,38.0938,38.1665,38.0834,38.1561,33700.0
2007-09-05 12:30:00,73.51,73.51,73.4,73.41,30500.0,38.1509,38.1509,38.0938,38.099,30500.0
2007-09-05 12:35:00,73.4,73.43,73.39,73.42,15400.0,38.0938,38.1094,38.0886,38.1042,15400.0
2007-09-05 12:40:00,73.42,73.44,73.41,73.42,7600.0,38.1042,38.1146,38.099,38.1042,7600.0
2007-09-05 12:45:00,73.41,73.44,73.3,73.38,51900.0,38.099,38.1146,38.0419,38.0834,51900.0
2007-09-05 12:50:00,73.4,73.41,73.36,73.41,19300.0,38.0938,38.099,38.0731,38.099,19300.0
2007-09-05 12:55:00,73.4,73.5,73.38,73.48,20600.0,38.0938,38.1457,38.0834,38.1353,20600.0
2007-09-05 13:00:00,73.47,73.6,73.46,73.54,36700.0,38.1301,38.1976,38.125,38.1665,36700.0
2007-09-05 13:05:00,73.56,73.65,73.52,73.6,128900.0,38.1769,38.2236,38.1561,38.1976,128900.0
2007-09-05 13:10:00,73.6,73.67,73.58,73.62,36100.0,38.1976,38.2339,38.1872,38.208,36100.0
2007-09-05 13:15:00,73.61,73.69,73.6,73.6,20600.0,38.2028,38.2443,38.1976,38.1976,20600.0
2007-09-05 13:20:00,73.57,73.57,73.33,73.37,46400.0,38.182,38.182,38.0575,38.0782,46400.0
2007-09-05 13:25:00,73.36,73.45,73.35,73.37,58200.0,38.0731,38.1198,38.0679,38.0782,58200.0
2007-09-05 13:30:00,73.37,73.39,73.3,73.34,37700.0,38.0782,38.0886,38.0419,38.0627,37700.0
2007-09-05 13:35:00,73.36,73.43,73.29,73.41,50500.0,38.0731,38.1094,38.0367,38.099,50500.0
2007-09-05 13:40:00,73.43,73.43,73.31,73.32,10900.0,38.1094,38.1094,38.0471,38.0523,10900.0
2007-09-05 13:45:00,73.33,73.44,73.33,73.38,27800.0,38.0575,38.1146,38.0575,38.0834,27800.0
2007-09-05 13:50:00,73.39,73.42,73.35,73.41,21100.0,38.0886,38.1042,38.0679,38.099,21100.0
2007-09-05 13:55:00,73.37,73.39,73.34,73.39,9900.0,38.0782,38.0886,38.0627,38.0886,9900.0
2007-09-05 14:00:00,73.38,73.58,73.15,73.22,114600.0,38.0834,38.1872,37.9641,38.0004,114600.0
2007-09-05 14:05:00,73.19,73.35,73.16,73.32,102700.0,37.9848,38.0679,37.9693,38.0523,102700.0
2007-09-05 14:10:00,73.33,73.33,73.17,73.21,41000.0,38.0575,38.0575,37.9744,37.9952,41000.0
2007-09-05 14:15:00,73.21,73.34,73.2,73.2,64600.0,37.9952,38.0627,37.99,37.99,64600.0
2007-09-05 14:20:00,73.21,73.23,73.05,73.05,136300.0,37.9952,38.0056,37.9122,37.9122,136300.0
2007-09-05 14:25:00,73.04,73.13,73.0,73.13,63600.0,37.907,37.9537,37.8862,37.9537,63600.0
2007-09-05 14:30:00,73.14,73.29,73.14,73.19,61100.0,37.9589,38.0367,37.9589,37.9848,61100.0
2007-09-05 14:35:00,73.21,73.23,73.12,73.2,84100.0,37.9952,38.0056,37.9485,37.99,84100.0
2007-09-05 14:40:00,73.21,73.24,73.1,73.18,53400.0,37.9952,38.0108,37.9381,37.9796,53400.0
2007-09-05 14:45:00,73.16,73.21,73.09,73.18,63500.0,37.9693,37.9952,37.9329,37.9796,63500.0
2007-09-05 14:50:00,73.18,73.25,73.09,73.19,64400.0,37.9796,38.016,37.9329,37.9848,64400.0
2007-09-05 14:55:00,73.18,73.39,73.18,73.35,43700.0,37.9796,38.0886,37.9796,38.0679,43700.0
2007-09-05 15:00:00,73.35,73.4,73.28,73.33,113300.0,38.0679,38.0938,38.0315,38.0575,113300.0
2007-09-05 15:05:00,73.33,73.6,73.3,73.6,74300.0,38.0575,38.1976,38.0419,38.1976,74300.0
2007-09-05 15:10:00,73.61,73.61,73.44,73.56,96900.0,38.2028,38.2028,38.1146,38.1769,96900.0
2007-09-05 15:15:00,73.55,73.55,73.43,73.52,71300.0,38.1717,38.1717,38.1094,38.1561,71300.0
2007-09-05 15:20:00,73.51,73.58,73.31,73.47,110900.0,38.1509,38.1872,38.0471,38.1301,110900.0
2007-09-05 15:25:00,73.45,73.45,73.32,73.38,69600.0,38.1198,38.1198,38.0523,38.0834,69600.0
2007-09-05 15:30:00,73.39,73.5,73.33,73.33,77600.0,38.0886,38.1457,38.0575,38.0575,77600.0
2007-09-05 15:35:00,73.34,73.35,73.22,73.28,84400.0,38.0627,38.0679,38.0004,38.0315,84400.0
2007-09-05 15:40:00,73.27,73.48,73.26,73.46,96300.0,38.0263,38.1353,38.0212,38.125,96300.0
2007-09-05 15:45:00,73.48,73.62,73.46,73.55,101000.0,38.1353,38.208,38.125,38.1717,101000.0
2007-09-05 15:50:00,73.56,73.58,73.38,73.43,105000.0,38.1769,38.1872,38.0834,38.1094,105000.0
2007-09-05 15:55:00,73.45,73.46,73.25,73.32,103100.0,38.1198,38.125,38.016,38.0523,103100.0
2007-09-05 16:00:00,73.32,73.32,73.16,73.24,5100.0,38.0523,38.0523,37.9693,38.0108,5100.0
2007-09-05 16:05:00,73.24,73.24,73.18,73.24,2100.0,38.0108,38.0108,37.9796,38.0108,2100.0
2007-09-05 16:10:00,73.24,73.36,73.17,73.36,1800.0,38.0108,38.0731,37.9744,38.0731,1800.0
2007-09-06 09:30:00,73.48,73.48,73.42,73.42,1500.0,38.1353,38.1353,38.1042,38.1042,1500.0
2007-09-06 09:35:00,73.49,73.61,73.41,73.61,70100.0,38.1405,38.2028,38.099,38.2028,70100.0
2007-09-06 09:40:00,73.54,73.58,73.42,73.55,86400.0,38.1665,38.1872,38.1042,38.1717,86400.0
2007-09-06 09:45:00,73.53,73.55,73.44,73.46,49200.0,38.1613,38.1717,38.1146,38.125,49200.0
2007-09-06 09:50:00,73.44,73.47,73.15,73.15,99300.0,38.1146,38.1301,37.9641,37.9641,99300.0
2007-09-06 09:55:00,73.15,73.25,73.08,73.16,128800.0,37.9641,38.016,37.9277,37.9693,128800.0
2007-09-06 10:00:00,73.14,73.2,72.83,72.85,172100.0,37.9589,37.99,37.798,37.8084,172100.0
2007-09-06 10:05:00,72.84,73.03,72.82,72.94,112500.0,37.8032,37.9018,37.7928,37.8551,112500.0
2007-09-06 10:10:00,72.93,73.09,72.93,72.97,65100.0,37.8499,37.9329,37.8499,37.8707,65100.0
2007-09-06 10:15:00,72.98,72.98,72.69,72.72,83200.0,37.8758,37.8758,37.7253,37.7409,83200.0
2007-09-06 10:20:00,72.74,72.78,72.52,72.67,145000.0,37.7513,37.772,37.6371,37.715,145000.0
2007-09-06 10:25:00,72.67,72.84,72.67,72.8,82400.0,37.715,37.8032,37.715,37.7824,82400.0
2007-09-06 10:30:00,72.8,73.0,72.74,72.99,125900.0,37.7824,37.8862,37.7513,37.881,125900.0
2007-09-06 10:35:00,72.99,73.13,72.96,73.08,79600.0,37.881,37.9537,37.8655,37.9277,79600.0
2007-09-06 10:40:00,73.11,73.2,73.1,73.1,50700.0,37.9433,37.99,37.9381,37.9381,50700.0
2007-09-06 10:45:00,73.09,73.19,73.07,73.1,41500.0,37.9329,37.9848,37.9225,37.9381,41500.0
2007-09-06 10:50:00,73.09,73.35,73.09,73.24,41600.0,37.9329,38.0679,37.9329,38.0108,41600.0
2007-09-06 10:55:00,73.26,73.31,73.18,73.19,37200.0,38.0212,38.0471,37.9796,37.9848,37200.0
2007-09-06 11:00:00,73.19,73.2,73.05,73.06,53800.0,37.9848,37.99,37.9122,37.9174,53800.0
2007-09-06 11:05:00,73.04,73.05,72.9,72.94,86100.0,37.907,37.9122,37.8343,37.8551,86100.0
2007-09-06 11:10:00,72.92,72.96,72.9,72.95,41200.0,37.8447,37.8655,37.8343,37.8603,41200.0
2007-09-06 11:15:00,72.93,73.07,72.92,73.07,44700.0,37.8499,37.9225,37.8447,37.9225,44700.0
2007-09-06 11:20:00,73.09,73.38,73.09,73.34,73200.0,37.9329,38.0834,37.9329,38.0627,73200.0
2007-09-06 11:25:00,73.34,73.42,73.26,73.26,108600.0,38.0627,38.1042,38.0212,38.0212,108600.0
2007-09-06 11:30:00,73.27,73.39,73.2,73.24,106800.0,38.0263,38.0886,37.99,38.0108,106800.0
2007-09-06 11:35:00,73.24,73.29,73.24,73.28,30600.0,38.0108,38.0367,38.0108,38.0315,30600.0
2007-09-06 11:40:00,73.26,73.37,73.26,73.34,23200.0,38.0212,38.0782,38.0212,38.0627,23200.0
2007-09-06 11:45:00,73.33,73.39,73.33,73.33,21400.0,38.0575,38.0886,38.0575,38.0575,21400.0
2007-09-06 11:50:00,73.32,73.36,73.24,73.26,33100.0,38.0523,38.0731,38.0108,38.0212,33100.0
2007-09-06 11:55:00,73.26,73.37,73.26,73.35,21400.0,38.0212,38.0782,38.0212,38.0679,21400.0
2007-09-06 12:00:00,73.36,73.37,73.28,73.28,10000.0,38.0731,38.0782,38.0315,38.0315,10000.0
2007-09-06 12:05:00,73.31,73.35,73.3,73.3,10700.0,38.0471,38.0679,38.0419,38.0419,10700.0
2007-09-06 12:10:00,73.31,73.53,73.3,73.53,19800.0,38.0471,38.1613,38.0419,38.1613,19800.0
2007-09-06 12:15:00,73.53,73.83,73.53,73.81,92000.0,38.1613,38.317,38.1613,38.3066,92000.0
2007-09-06 12:20:00,73.8,73.81,73.76,73.8,32200.0,38.3014,38.3066,38.2807,38.3014,32200.0
2007-09-06 12:25:00,73.8,73.82,73.72,73.72,19700.0,38.3014,38.3118,38.2599,38.2599,19700.0
2007-09-06 12:30:00,73.71,73.72,73.55,73.59,41000.0,38.2547,38.2599,38.1717,38.1924,41000.0
2007-09-06 12:35:00,73.59,73.65,73.57,73.6,15600.0,38.1924,38.2236,38.182,38.1976,15600.0
2007-09-06 12:40:00,73.62,73.62,73.48,73.48,3000.0,38.208,38.208,38.1353,38.1353,3000.0
2007-09-06 12:45:00,73.49,73.49,73.29,73.33,56500.0,38.1405,38.1405,38.0367,38.0575,56500.0
2007-09-06 12:50:00,73.32,73.46,73.31,73.43,58700.0,38.0523,38.125,38.0471,38.1094,58700.0
2007-09-06 12:55:00,73.43,73.57,73.43,73.54,55900.0,38.1094,38.182,38.1094,38.1665,55900.0
2007-09-06 13:00:00,73.54,73.56,73.52,73.54,30000.0,38.1665,38.1769,38.1561,38.1665,30000.0
2007-09-06 13:05:00,73.53,73.54,73.33,73.35,42300.0,38.1613,38.1665,38.0575,38.0679,42300.0
2007-09-06 13:10:00,73.31,73.31,73.13,73.15,29000.0,38.0471,38.0471,37.9537,37.9641,29000.0
2007-09-06 13:15:00,73.15,73.27,73.12,73.27,47900.0,37.9641,38.0263,37.9485,38.0263,47900.0
2007-09-06 13:20:00,73.3,73.4,73.28,73.34,27400.0,38.0419,38.0938,38.0315,38.0627,27400.0
2007-09-06 13:25:00,73.37,73.4,73.36,73.38,4500.0,38.0782,38.0938,38.0731,38.0834,4500.0
2007-09-06 13:30:00,73.37,73.37,73.25,73.25,46100.0,38.0782,38.0782,38.016,38.016,46100.0
2007-09-06 13:35:00,73.26,73.34,73.26,73.27,19800.0,38.0212,38.0627,38.0212,38.0263,19800.0
2007-09-06 13:40:00,73.27,73.39,73.26,73.39,28000.0,38.0263,38.0886,38.0212,38.0886,28000.0
2007-09-06 13:45:00,73.4,73.5,73.37,73.37,43100.0,38.0938,38.1457,38.0782,38.0782,43100.0
2007-09-06 13:50:00,73.38,73.4,73.37,73.39,29500.0,38.0834,38.0938,38.0782,38.0886,29500.0
2007-09-06 13:55:00,73.39,73.44,73.37,73.44,17600.0,38.0886,38.1146,38.0782,38.1146,17600.0
2007-09-06 14:00:00,73.42,73.44,73.32,73.32,4100.0,38.1042,38.1146,38.0523,38.0523,4100.0
2007-09-06 14:05:00,73.32,73.43,73.32,73.37,27100.0,38.0523,38.1094,38.0523,38.0782,27100.0
2007-09-06 14:10:00,73.41,73.54,73.41,73.54,35600.0,38.099,38.1665,38.099,38.1665,35600.0
2007-09-06 14:15:00,73.53,73.59,73.53,73.56,47600.0,38.1613,38.1924,38.1613,38.1769,47600.0
2007-09-06 14:20:00,73.56,73.57,73.48,73.51,27400.0,38.1769,38.182,38.1353,38.1509,27400.0
2007-09-06 14:25:00,73.53,73.53,73.39,73.4,36700.0,38.1613,38.1613,38.0886,38.0938,36700.0
2007-09-06 14:30:00,73.4,73.43,73.33,73.41,50600.0,38.0938,38.1094,38.0575,38.099,50600.0
2007-09-06 14:35:00,73.47,73.57,73.47,73.56,23700.0,38.1301,38.182,38.1301,38.1769,23700.0
2007-09-06 14:40:00,73.58,73.61,73.52,73.54,38900.0,38.1872,38.2028,38.1561,38.1665,38900.0
2007-09-06 14:45:00,73.54,73.57,73.51,73.54,23600.0,38.1665,38.182,38.1509,38.1665,23600.0
2007-09-06 14:50:00,73.55,73.55,73.44,73.45,24700.0,38.1717,38.1717,38.1146,38.1198,24700.0
2007-09-06 14:55:00,73.46,73.56,73.44,73.55,34900.0,38.125,38.1769,38.1146,38.1717,34900.0
2007-09-06 15:00:00,73.59,73.73,73.59,73.72,36500.0,38.1924,38.2651,38.1924,38.2599,36500.0
2007-09-06 15:05:00,73.73,73.81,73.64,73.64,59300.0,38.2651,38.3066,38.2184,38.2184,59300.0
2007-09-06 15:10:00,73.63,73.64,73.51,73.6,48500.0,38.2132,38.2184,38.1509,38.1976,48500.0
2007-09-06 15:15:00,73.62,73.64,73.54,73.58,42400.0,38.208,38.2184,38.1665,38.1872,42400.0
2007-09-06 15:20:00,73.6,73.62,73.49,73.61,63300.0,38.1976,38.208,38.1405,38.2028,63300.0
2007-09-06 15:25:00,73.62,73.68,73.57,73.68,72700.0,38.208,38.2391,38.182,38.2391,72700.0
2007-09-06 15:30:00,73.69,73.74,73.66,73.74,34700.0,38.2443,38.2703,38.2288,38.2703,34700.0
2007-09-06 15:35:00,73.74,73.77,73.71,73.74,46700.0,38.2703,38.2858,38.2547,38.2703,46700.0
2007-09-06 15:40:00,73.72,73.72,73.53,73.65,82200.0,38.2599,38.2599,38.1613,38.2236,82200.0
2007-09-06 15:45:00,73.71,73.76,73.65,73.74,108900.0,38.2547,38.2807,38.2236,38.2703,108900.0
2007-09-06 15:50:00,73.74,73.81,73.71,73.8,142000.0,38.2703,38.3066,38.2547,38.3014,142000.0
2007-09-06 15:55:00,73.79,73.79,73.59,73.6,118500.0,38.2962,38.2962,38.1924,38.1976,118500.0
2007-09-06 16:00:00,73.73,73.77,73.54,73.6,10500.0,38.2651,38.2858,38.1665,38.1976,10500.0
2007-09-06 16:05:00,73.56,73.6,73.56,73.6,5700.0,38.1769,38.1976,38.1769,38.1976,5700.0
2007-09-06 16:10:00,73.6,73.6,73.6,73.6,0.0,38.1976,38.1976,38.1976,38.1976,0.0
2007-09-07 09:30:00,72.01,72.7,72.01,72.39,35100.0,37.3724,37.7305,37.3724,37.5696,35100.0
2007-09-07 09:35:00,72.68,72.68,72.21,72.35,237400.0,37.7201,37.7201,37.4762,37.5489,237400.0
2007-09-07 09:40:00,72.38,72.6,72.25,72.57,131800.0,37.5644,37.6786,37.497,37.6631,131800.0
2007-09-07 09:45:00,72.59,72.6,72.4,72.57,345400.0,37.6734,37.6786,37.5748,37.6631,345400.0
2007-09-07 09:50:00,72.57,72.62,72.46,72.46,100800.0,37.6631,37.689,37.606,37.606,100800.0
2007-09-07 09:55:00,72.46,72.62,72.38,72.39,195700.0,37.606,37.689,37.5644,37.5696,195700.0
2007-09-07 10:00:00,72.41,72.49,72.3,72.39,101200.0,37.58,37.6215,37.5229,37.5696,101200.0
2007-09-07 10:05:00,72.41,72.56,72.41,72.42,131500.0,37.58,37.6579,37.58,37.5852,131500.0
2007-09-07 10:10:00,72.45,72.48,72.3,72.33,63800.0,37.6008,37.6163,37.5229,37.5385,63800.0
2007-09-07 10:15:00,72.32,72.4,72.29,72.34,71000.0,37.5333,37.5748,37.5177,37.5437,71000.0
2007-09-07 10:20:00,72.34,72.5,72.33,72.49,174600.0,37.5437,37.6267,37.5385,37.6215,174600.0
2007-09-07 10:25:00,72.5,72.53,72.41,72.41,74100.0,37.6267,37.6423,37.58,37.58,74100.0
2007-09-07 10:30:00,72.41,72.44,72.13,72.13,148700.0,37.58,37.5956,37.4347,37.4347,148700.0
2007-09-07 10:35:00,72.15,72.24,72.09,72.15,65300.0,37.4451,37.4918,37.4139,37.4451,65300.0
2007-09-07 10:40:00,72.11,72.34,72.1,72.3,98200.0,37.4243,37.5437,37.4191,37.5229,98200.0
2007-09-07 10:45:00,72.3,72.37,72.05,72.08,106100.0,37.5229,37.5593,37.3932,37.4088,106100.0
2007-09-07 10:50:00,72.07,72.12,72.0,72.09,80300.0,37.4036,37.4295,37.3672,37.4139,80300.0
2007-09-07 10:55:00,72.08,72.12,72.04,72.08,40900.0,37.4088,37.4295,37.388,37.4088,40900.0
2007-09-07 11:00:00,72.06,72.13,71.95,72.0,122100.0,37.3984,37.4347,37.3413,37.3672,122100.0
2007-09-07 11:05:00,72.0,72.01,71.89,71.91,125800.0,37.3672,37.3724,37.3101,37.3205,125800.0
2007-09-07 11:10:00,71.91,71.93,71.75,71.78,86700.0,37.3205,37.3309,37.2375,37.2531,86700.0
2007-09-07 11:15:00,71.78,71.88,71.75,71.86,101500.0,37.2531,37.305,37.2375,37.2946,101500.0
2007-09-07 11:20:00,71.85,71.93,71.85,71.87,64000.0,37.2894,37.3309,37.2894,37.2998,64000.0
2007-09-07 11:25:00,71.9,71.94,71.86,71.87,24400.0,37.3153,37.3361,37.2946,37.2998,24400.0
2007-09-07 11:30:00,71.86,72.01,71.86,72.01,47800.0,37.2946,37.3724,37.2946,37.3724,47800.0
2007-09-07 11:35:00,72.02,72.29,72.02,72.27,113900.0,37.3776,37.5177,37.3776,37.5074,113900.0
2007-09-07 11:40:00,72.26,72.35,72.16,72.18,42700.0,37.5022,37.5489,37.4503,37.4606,42700.0
2007-09-07 11:45:00,72.18,72.29,72.12,72.28,105300.0,37.4606,37.5177,37.4295,37.5125,105300.0
2007-09-07 11:50:00,72.28,72.37,72.26,72.33,132300.0,37.5125,37.5593,37.5022,37.5385,132300.0
2007-09-07 11:55:00,72.34,72.58,72.34,72.54,122300.0,37.5437,37.6682,37.5437,37.6475,122300.0
2007-09-07 12:00:00,72.57,72.58,72.42,72.45,70900.0,37.6631,37.6682,37.5852,37.6008,70900.0
2007-09-07 12:05:00,72.45,72.45,72.35,72.36,66700.0,37.6008,37.6008,37.5489,37.5541,66700.0
2007-09-07 12:10:00,72.38,72.44,72.32,72.37,120600.0,37.5644,37.5956,37.5333,37.5593,120600.0
2007-09-07 12:15:00,72.38,72.38,72.27,72.28,50100.0,37.5644,37.5644,37.5074,37.5125,50100.0
2007-09-07 12:20:00,72.29,72.38,72.26,72.33,73000.0,37.5177,37.5644,37.5022,37.5385,73000.0
2007-09-07 12:25:00,72.33,72.47,72.32,72.41,55200.0,37.5385,37.6112,37.5333,37.58,55200.0
2007-09-07 12:30:00,72.42,72.49,72.4,72.48,115700.0,37.5852,37.6215,37.5748,37.6163,115700.0
2007-09-07 12:35:00,72.49,72.54,72.42,72.42,53600.0,37.6215,37.6475,37.5852,37.5852,53600.0
2007-09-07 12:40:00,72.41,72.49,72.31,72.33,68000.0,37.58,37.6215,37.5281,37.5385,68000.0
2007-09-07 12:45:00,72.3,72.35,72.27,72.27,48400.0,37.5229,37.5489,37.5074,37.5074,48400.0
2007-09-07 12:50:00,72.3,72.35,72.27,72.33,54000.0,37.5229,37.5489,37.5074,37.5385,54000.0
2007-09-07 12:55:00,72.31,72.38,72.29,72.36,31600.0,37.5281,37.5644,37.5177,37.5541,31600.0
2007-09-07 13:00:00,72.36,72.47,72.33,72.41,46700.0,37.5541,37.6112,37.5385,37.58,46700.0
2007-09-07 13:05:00,72.4,72.74,72.36,72.73,97900.0,37.5748,37.7513,37.5541,37.7461,97900.0
2007-09-07 13:10:00,72.74,72.8,72.6,72.65,119500.0,37.7513,37.7824,37.6786,37.7046,119500.0
2007-09-07 13:15:00,72.65,72.68,72.57,72.58,181900.0,37.7046,37.7201,37.6631,37.6682,181900.0
2007-09-07 13:20:00,72.58,72.69,72.52,72.56,74700.0,37.6682,37.7253,37.6371,37.6579,74700.0
2007-09-07 13:25:00,72.55,72.64,72.55,72.58,32000.0,37.6527,37.6994,37.6527,37.6682,32000.0
2007-09-07 13:30:00,72.58,72.68,72.55,72.6,59200.0,37.6682,37.7201,37.6527,37.6786,59200.0
2007-09-07 13:35:00,72.6,72.6,72.31,72.31,49800.0,37.6786,37.6786,37.5281,37.5281,49800.0
2007-09-07 13:40:00,72.3,72.33,72.15,72.16,38300.0,37.5229,37.5385,37.4451,37.4503,38300.0
2007-09-07 13:45:00,72.15,72.23,72.08,72.2,52600.0,37.4451,37.4866,37.4088,37.471,52600.0
2007-09-07 13:50:00,72.21,72.29,72.19,72.25,45000.0,37.4762,37.5177,37.4658,37.497,45000.0
2007-09-07 13:55:00,72.26,72.33,72.21,72.23,42400.0,37.5022,37.5385,37.4762,37.4866,42400.0
2007-09-07 14:00:00,72.22,72.28,72.11,72.21,86200.0,37.4814,37.5125,37.4243,37.4762,86200.0
2007-09-07 14:05:00,72.22,72.26,72.19,72.21,33700.0,37.4814,37.5022,37.4658,37.4762,33700.0
2007-09-07 14:10:00,72.18,72.4,72.13,72.4,58900.0,37.4606,37.5748,37.4347,37.5748,58900.0
2007-09-07 14:15:00,72.39,72.42,72.26,72.28,78000.0,37.5696,37.5852,37.5022,37.5125,78000.0
2007-09-07 14:20:00,72.28,72.32,72.23,72.32,53800.0,37.5125,37.5333,37.4866,37.5333,53800.0
2007-09-07 14:25:00,72.29,72.31,72.2,72.28,22000.0,37.5177,37.5281,37.471,37.5125,22000.0
2007-09-07 14:30:00,72.29,72.3,72.2,72.21,53000.0,37.5177,37.5229,37.471,37.4762,53000.0
2007-09-07 14:35:00,72.22,72.3,72.19,72.28,98300.0,37.4814,37.5229,37.4658,37.5125,98300.0
2007-09-07 14:40:00,72.28,72.3,72.23,72.23,10500.0,37.5125,37.5229,37.4866,37.4866,10500.0
2007-09-07 14:45:00,72.24,72.3,72.12,72.14,46600.0,37.4918,37.5229,37.4295,37.4399,46600.0
2007-09-07 14:50:00,72.14,72.15,72.02,72.02,56900.0,37.4399,37.4451,37.3776,37.3776,56900.0
2007-09-07 14:55:00,72.02,72.04,71.95,72.04,79100.0,37.3776,37.388,37.3413,37.388,79100.0
2007-09-07 15:00:00,72.03,72.3,71.98,72.3,209000.0,37.3828,37.5229,37.3569,37.5229,209000.0
2007-09-07 15:05:00,72.31,72.38,72.25,72.29,123600.0,37.5281,37.5644,37.497,37.5177,123600.0
2007-09-07 15:10:00,72.29,72.43,72.25,72.4,97600.0,37.5177,37.5904,37.497,37.5748,97600.0
2007-09-07 15:15:00,72.39,72.44,72.32,72.36,69400.0,37.5696,37.5956,37.5333,37.5541,69400.0
2007-09-07 15:20:00,72.33,72.36,72.11,72.16,76800.0,37.5385,37.5541,37.4243,37.4503,76800.0
2007-09-07 15:25:00,72.16,72.25,72.05,72.15,140000.0,37.4503,37.497,37.3932,37.4451,140000.0
2007-09-07 15:30:00,72.16,72.35,72.11,72.11,75800.0,37.4503,37.5489,37.4243,37.4243,75800.0
2007-09-07 15:35:00,72.09,72.27,72.09,72.14,52800.0,37.4139,37.5074,37.4139,37.4399,52800.0
2007-09-07 15:40:00,72.13,72.23,72.02,72.17,253100.0,37.4347,37.4866,37.3776,37.4555,253100.0
2007-09-07 15:45:00,72.16,72.32,72.15,72.19,149900.0,37.4503,37.5333,37.4451,37.4658,149900.0
2007-09-07 15:50:00,72.19,72.27,72.1,72.26,220600.0,37.4658,37.5074,37.4191,37.5022,220600.0
2007-09-07 15:55:00,72.25,72.3,72.15,72.22,224000.0,37.497,37.5229,37.4451,37.4814,224000.0
2007-09-07 16:00:00,72.23,72.23,72.23,72.23,100.0,37.4866,37.4866,37.4866,37.4866,100.0
2007-09-07 16:05:00,72.23,72.23,72.23,72.23,0.0,37.4866,37.4866,37.4866,37.4866,0.0
2007-09-07 16:10:00,72.31,72.41,72.31,72.41,300.0,37.5281,37.58,37.5281,37.58,300.0
2007-09-10 09:30:00,72.85,72.85,72.49,72.58,25200.0,37.8084,37.8084,37.6215,37.6682,25200.0
2007-09-10 09:35:00,72.5,72.55,72.31,72.31,87000.0,37.6267,37.6527,37.5281,37.5281,87000.0
2007-09-10 09:40:00,72.3,72.33,71.95,71.95,30300.0,37.5229,37.5385,37.3413,37.3413,30300.0
2007-09-10 09:45:00,71.97,72.15,71.93,72.12,43600.0,37.3517,37.4451,37.3309,37.4295,43600.0
2007-09-10 09:50:00,72.16,72.16,71.98,71.98,60000.0,37.4503,37.4503,37.3569,37.3569,60000.0
2007-09-10 09:55:00,71.99,72.08,71.89,71.89,59100.0,37.362,37.4088,37.3101,37.3101,59100.0
2007-09-10 10:00:00,71.88,71.96,71.74,71.74,59200.0,37.305,37.3465,37.2323,37.2323,59200.0
2007-09-10 10:05:00,71.74,71.9,71.72,71.76,47700.0,37.2323,37.3153,37.2219,37.2427,47700.0
2007-09-10 10:10:00,71.76,71.76,71.49,71.51,44300.0,37.2427,37.2427,37.1025,37.1129,44300.0
2007-09-10 10:15:00,71.51,71.53,71.42,71.52,55200.0,37.1129,37.1233,37.0662,37.1181,55200.0
2007-09-10 10:20:00,71.52,71.69,71.51,71.69,66000.0,37.1181,37.2063,37.1129,37.2063,66000.0
2007-09-10 10:25:00,71.65,71.67,71.36,71.36,73800.0,37.1856,37.196,37.0351,37.0351,73800.0
2007-09-10 10:30:00,71.36,71.48,71.32,71.46,129500.0,37.0351,37.0974,37.0143,37.087,129500.0
2007-09-10 10:35:00,71.45,71.51,71.23,71.31,78300.0,37.0818,37.1129,36.9676,37.0091,78300.0
2007-09-10 10:40:00,71.31,71.36,71.16,71.2,102900.0,37.0091,37.0351,36.9313,36.952,102900.0
2007-09-10 10:45:00,71.2,71.29,71.11,71.25,116800.0,36.952,36.9987,36.9053,36.978,116800.0
2007-09-10 10:50:00,71.25,71.43,71.24,71.31,81800.0,36.978,37.0714,36.9728,37.0091,81800.0
2007-09-10 10:55:00,71.31,71.5,71.27,71.5,70200.0,37.0091,37.1077,36.9884,37.1077,70200.0
2007-09-10 11:00:00,71.5,71.5,71.16,71.19,72400.0,37.1077,37.1077,36.9313,36.9468,72400.0
2007-09-10 11:05:00,71.24,71.4,71.24,71.26,101400.0,36.9728,37.0558,36.9728,36.9832,101400.0
2007-09-10 11:10:00,71.3,71.3,70.98,71.02,87800.0,37.0039,37.0039,36.8379,36.8586,87800.0
2007-09-10 11:15:00,71.02,71.05,70.86,70.9,102700.0,36.8586,36.8742,36.7756,36.7963,102700.0
2007-09-10 11:20:00,70.91,71.0,70.9,70.97,84800.0,36.8015,36.8482,36.7963,36.8327,84800.0
2007-09-10 11:25:00,70.97,71.0,70.94,70.94,45500.0,36.8327,36.8482,36.8171,36.8171,45500.0
2007-09-10 11:30:00,70.93,70.93,70.85,70.87,59800.0,36.8119,36.8119,36.7704,36.7808,59800.0
2007-09-10 11:35:00,70.86,70.87,70.67,70.74,261600.0,36.7756,36.7808,36.677,36.7133,261600.0
2007-09-10 11:40:00,70.77,70.85,70.71,70.81,184200.0,36.7289,36.7704,36.6977,36.7496,184200.0
2007-09-10 11:45:00,70.81,70.81,70.7,70.77,61300.0,36.7496,36.7496,36.6925,36.7289,61300.0
2007-09-10 11:50:00,70.78,70.82,70.78,70.79,24400.0,36.7341,36.7548,36.7341,36.7393,24400.0
2007-09-10 11:55:00,70.79,70.85,70.77,70.84,76700.0,36.7393,36.7704,36.7289,36.7652,76700.0
2007-09-10 12:00:00,70.9,70.95,70.79,70.93,66900.0,36.7963,36.8223,36.7393,36.8119,66900.0
2007-09-10 12:05:00,70.93,70.93,70.82,70.88,13300.0,36.8119,36.8119,36.7548,36.786,13300.0
2007-09-10 12:10:00,70.88,70.89,70.79,70.79,39500.0,36.786,36.7912,36.7393,36.7393,39500.0
2007-09-10 12:15:00,70.8,70.94,70.79,70.91,17100.0,36.7444,36.8171,36.7393,36.8015,17100.0
2007-09-10 12:20:00,70.92,71.21,70.92,71.2,69900.0,36.8067,36.9572,36.8067,36.952,69900.0
2007-09-10 12:25:00,71.21,71.26,71.18,71.19,45100.0,36.9572,36.9832,36.9417,36.9468,45100.0
2007-09-10 12:30:00,71.19,71.33,71.18,71.18,99300.0,36.9468,37.0195,36.9417,36.9417,99300.0
2007-09-10 12:35:00,71.19,71.23,71.07,71.07,58900.0,36.9468,36.9676,36.8846,36.8846,58900.0
2007-09-10 12:40:00,71.07,71.1,71.07,71.08,6300.0,36.8846,36.9001,36.8846,36.8898,6300.0
2007-09-10 12:45:00,71.08,71.12,71.02,71.08,27900.0,36.8898,36.9105,36.8586,36.8898,27900.0
2007-09-10 12:50:00,71.1,71.11,71.02,71.07,12900.0,36.9001,36.9053,36.8586,36.8846,12900.0
2007-09-10 12:55:00,71.18,71.2,71.05,71.07,37800.0,36.9417,36.952,36.8742,36.8846,37800.0
2007-09-10 13:00:00,71.08,71.13,70.96,71.1,44900.0,36.8898,36.9157,36.8275,36.9001,44900.0
2007-09-10 13:05:00,71.09,71.21,71.09,71.2,30800.0,36.895,36.9572,36.895,36.952,30800.0
2007-09-10 13:10:00,71.19,71.21,71.09,71.2,52500.0,36.9468,36.9572,36.895,36.952,52500.0
2007-09-10 13:15:00,71.2,71.4,71.2,71.4,28300.0,36.952,37.0558,36.952,37.0558,28300.0
2007-09-10 13:20:00,71.45,71.49,71.35,71.35,37000.0,37.0818,37.1025,37.0299,37.0299,37000.0
2007-09-10 13:25:00,71.35,71.39,71.28,71.39,21400.0,37.0299,37.0506,36.9936,37.0506,21400.0
2007-09-10 13:30:00,71.4,71.55,71.38,71.55,47600.0,37.0558,37.1337,37.0455,37.1337,47600.0
2007-09-10 13:35:00,71.63,71.72,71.61,71.7,110400.0,37.1752,37.2219,37.1648,37.2115,110400.0
2007-09-10 13:40:00,71.69,71.72,71.61,71.68,37700.0,37.2063,37.2219,37.1648,37.2012,37700.0
2007-09-10 13:45:00,71.68,71.69,71.53,71.54,40800.0,37.2012,37.2063,37.1233,37.1285,40800.0
2007-09-10 13:50:00,71.52,71.56,71.39,71.44,43500.0,37.1181,37.1389,37.0506,37.0766,43500.0
2007-09-10 13:55:00,71.44,71.45,71.35,71.38,18200.0,37.0766,37.0818,37.0299,37.0455,18200.0
2007-09-10 14:00:00,71.4,71.4,71.23,71.23,36000.0,37.0558,37.0558,36.9676,36.9676,36000.0
2007-09-10 14:05:00,71.21,71.22,71.15,71.15,32800.0,36.9572,36.9624,36.9261,36.9261,32800.0
2007-09-10 14:10:00,71.19,71.44,71.18,71.44,30800.0,36.9468,37.0766,36.9417,37.0766,30800.0
2007-09-10 14:15:00,71.46,71.54,71.43,71.44,31500.0,37.087,37.1285,37.0714,37.0766,31500.0
2007-09-10 14:20:00,71.4,71.58,71.39,71.57,23900.0,37.0558,37.1493,37.0506,37.1441,23900.0
2007-09-10 14:25:00,71.56,71.72,71.53,71.72,62900.0,37.1389,37.2219,37.1233,37.2219,62900.0
2007-09-10 14:30:00,71.74,71.98,71.74,71.95,70100.0,37.2323,37.3569,37.2323,37.3413,70100.0
2007-09-10 14:35:00,72.0,72.05,71.87,71.95,47700.0,37.3672,37.3932,37.2998,37.3413,47700.0
2007-09-10 14:40:00,71.96,71.97,71.77,71.8,37900.0,37.3465,37.3517,37.2479,37.2634,37900.0
2007-09-10 14:45:00,71.82,72.03,71.79,71.79,57400.0,37.2738,37.3828,37.2582,37.2582,57400.0
2007-09-10 14:50:00,71.81,71.87,71.64,71.71,53100.0,37.2686,37.2998,37.1804,37.2167,53100.0
2007-09-10 14:55:00,71.71,71.89,71.71,71.89,28600.0,37.2167,37.3101,37.2167,37.3101,28600.0
2007-09-10 15:00:00,71.88,71.88,71.64,71.67,34300.0,37.305,37.305,37.1804,37.196,34300.0
2007-09-10 15:05:00,71.65,72.25,71.65,72.23,67500.0,37.1856,37.497,37.1856,37.4866,67500.0
2007-09-10 15:10:00,72.26,72.39,72.15,72.17,164500.0,37.5022,37.5696,37.4451,37.4555,164500.0
2007-09-10 15:15:00,72.16,72.4,72.16,72.32,212500.0,37.4503,37.5748,37.4503,37.5333,212500.0
2007-09-10 15:20:00,72.32,72.48,72.3,72.3,141100.0,37.5333,37.6163,37.5229,37.5229,141100.0
2007-09-10 15:25:00,72.3,72.3,72.03,72.03,102500.0,37.5229,37.5229,37.3828,37.3828,102500.0
2007-09-10 15:30:00,72.0,72.06,71.91,71.91,85800.0,37.3672,37.3984,37.3205,37.3205,85800.0
2007-09-10 15:35:00,71.93,71.98,71.74,71.75,131800.0,37.3309,37.3569,37.2323,37.2375,131800.0
2007-09-10 15:40:00,71.75,71.76,71.54,71.54,112700.0,37.2375,37.2427,37.1285,37.1285,112700.0
2007-09-10 15:45:00,71.51,71.68,71.42,71.52,186600.0,37.1129,37.2012,37.0662,37.1181,186600.0
2007-09-10 15:50:00,71.52,71.6,71.47,71.49,143300.0,37.1181,37.1596,37.0922,37.1025,143300.0
2007-09-10 15:55:00,71.51,71.52,71.27,71.31,244700.0,37.1129,37.1181,36.9884,37.0091,244700.0
2007-09-10 16:00:00,71.35,71.4,71.35,71.4,50600.0,37.0299,37.0558,37.0299,37.0558,50600.0
2007-09-10 16:05:00,71.72,71.72,71.72,71.72,301000.0,37.2219,37.2219,37.2219,37.2219,301000.0
2007-09-10 16:10:00,71.72,71.72,71.72,71.72,0.0,37.2219,37.2219,37.2219,37.2219,0.0
2007-09-11 09:30:00,71.54,71.78,71.54,71.72,18800.0,37.1285,37.2531,37.1285,37.2219,18800.0
2007-09-11 09:35:00,71.68,71.96,71.66,71.88,79800.0,37.2012,37.3465,37.1908,37.305,79800.0
2007-09-11 09:40:00,71.89,72.32,71.89,72.23,65700.0,37.3101,37.5333,37.3101,37.4866,65700.0
2007-09-11 09:45:00,72.23,72.35,72.06,72.06,79900.0,37.4866,37.5489,37.3984,37.3984,79900.0
2007-09-11 09:50:00,72.06,72.1,71.95,72.0,105000.0,37.3984,37.4191,37.3413,37.3672,105000.0
2007-09-11 09:55:00,71.99,72.15,71.95,72.1,49600.0,37.362,37.4451,37.3413,37.4191,49600.0
2007-09-11 10:00:00,72.12,72.26,72.0,72.04,120300.0,37.4295,37.5022,37.3672,37.388,120300.0
2007-09-11 10:05:00,72.01,72.1,71.89,71.96,53700.0,37.3724,37.4191,37.3101,37.3465,53700.0
2007-09-11 10:10:00,71.89,71.97,71.81,71.89,21400.0,37.3101,37.3517,37.2686,37.3101,21400.0
2007-09-11 10:15:00,71.89,72.01,71.83,72.0,49700.0,37.3101,37.3724,37.279,37.3672,49700.0
2007-09-11 10:20:00,72.01,72.15,72.01,72.1,59100.0,37.3724,37.4451,37.3724,37.4191,59100.0
2007-09-11 10:25:00,72.1,72.37,72.09,72.29,102000.0,37.4191,37.5593,37.4139,37.5177,102000.0
2007-09-11 10:30:00,72.3,72.3,72.17,72.2,47600.0,37.5229,37.5229,37.4555,37.471,47600.0
2007-09-11 10:35:00,72.19,72.32,72.19,72.27,58900.0,37.4658,37.5333,37.4658,37.5074,58900.0
2007-09-11 10:40:00,72.27,72.33,72.23,72.26,53900.0,37.5074,37.5385,37.4866,37.5022,53900.0
2007-09-11 10:45:00,72.25,72.28,72.18,72.22,64300.0,37.497,37.5125,37.4606,37.4814,64300.0
2007-09-11 10:50:00,72.21,72.24,72.15,72.15,17900.0,37.4762,37.4918,37.4451,37.4451,17900.0
2007-09-11 10:55:00,72.17,72.2,72.16,72.18,16800.0,37.4555,37.471,37.4503,37.4606,16800.0
2007-09-11 11:00:00,72.2,72.2,71.98,71.98,86800.0,37.471,37.471,37.3569,37.3569,86800.0
2007-09-11 11:05:00,71.98,71.98,71.86,71.9,40500.0,37.3569,37.3569,37.2946,37.3153,40500.0
2007-09-11 11:10:00,71.9,72.05,71.9,72.02,122600.0,37.3153,37.3932,37.3153,37.3776,122600.0
2007-09-11 11:15:00,72.04,72.05,71.93,71.97,20600.0,37.388,37.3932,37.3309,37.3517,20600.0
2007-09-11 11:20:00,71.99,72.07,71.99,72.02,38800.0,37.362,37.4036,37.362,37.3776,38800.0
2007-09-11 11:25:00,72.03,72.16,72.02,72.16,53200.0,37.3828,37.4503,37.3776,37.4503,53200.0
2007-09-11 11:30:00,72.15,72.19,72.02,72.05,33800.0,37.4451,37.4658,37.3776,37.3932,33800.0
2007-09-11 11:35:00,72.05,72.06,71.93,71.93,16700.0,37.3932,37.3984,37.3309,37.3309,16700.0
2007-09-11 11:40:00,71.98,72.0,71.96,71.96,39200.0,37.3569,37.3672,37.3465,37.3465,39200.0
2007-09-11 11:45:00,71.91,72.08,71.89,72.02,14400.0,37.3205,37.4088,37.3101,37.3776,14400.0
2007-09-11 11:50:00,72.03,72.1,71.88,71.88,69600.0,37.3828,37.4191,37.305,37.305,69600.0
2007-09-11 11:55:00,71.86,71.86,71.77,71.77,46700.0,37.2946,37.2946,37.2479,37.2479,46700.0
2007-09-11 12:00:00,71.77,71.77,71.6,71.62,57000.0,37.2479,37.2479,37.1596,37.17,57000.0
2007-09-11 12:05:00,71.62,71.74,71.58,71.72,26500.0,37.17,37.2323,37.1493,37.2219,26500.0
2007-09-11 12:10:00,71.72,71.8,71.68,71.68,16100.0,37.2219,37.2634,37.2012,37.2012,16100.0
2007-09-11 12:15:00,71.68,71.87,71.67,71.87,27600.0,37.2012,37.2998,37.196,37.2998,27600.0
2007-09-11 12:20:00,71.88,71.93,71.8,71.86,26400.0,37.305,37.3309,37.2634,37.2946,26400.0
2007-09-11 12:25:00,71.85,71.99,71.82,71.97,27300.0,37.2894,37.362,37.2738,37.3517,27300.0
2007-09-11 12:30:00,71.97,71.98,71.89,71.98,26000.0,37.3517,37.3569,37.3101,37.3569,26000.0
2007-09-11 12:35:00,71.98,72.12,71.95,72.08,23400.0,37.3569,37.4295,37.3413,37.4088,23400.0
2007-09-11 12:40:00,72.1,72.16,71.98,71.99,18800.0,37.4191,37.4503,37.3569,37.362,18800.0
2007-09-11 12:45:00,72.02,72.02,71.96,72.0,7600.0,37.3776,37.3776,37.3465,37.3672,7600.0
2007-09-11 12:50:00,72.0,72.0,71.92,71.92,4600.0,37.3672,37.3672,37.3257,37.3257,4600.0
2007-09-11 12:55:00,71.93,72.1,71.9,72.09,7200.0,37.3309,37.4191,37.3153,37.4139,7200.0
2007-09-11 13:00:00,72.11,72.13,71.98,71.98,5100.0,37.4243,37.4347,37.3569,37.3569,5100.0
2007-09-11 13:05:00,71.99,72.08,71.99,72.05,10000.0,37.362,37.4088,37.362,37.3932,10000.0
2007-09-11 13:10:00,72.05,72.05,71.97,71.97,3500.0,37.3932,37.3932,37.3517,37.3517,3500.0
2007-09-11 13:15:00,71.99,71.99,71.83,71.88,15200.0,37.362,37.362,37.279,37.305,15200.0
2007-09-11 13:20:00,71.87,71.92,71.84,71.9,33600.0,37.2998,37.3257,37.2842,37.3153,33600.0
2007-09-11 13:25:00,71.9,72.07,71.85,72.07,30800.0,37.3153,37.4036,37.2894,37.4036,30800.0
2007-09-11 13:30:00,72.06,72.17,71.99,72.12,23300.0,37.3984,37.4555,37.362,37.4295,23300.0
2007-09-11 13:35:00,72.14,72.16,72.02,72.03,24400.0,37.4399,37.4503,37.3776,37.3828,24400.0
2007-09-11 13:40:00,72.02,72.02,71.9,71.99,15600.0,37.3776,37.3776,37.3153,37.362,15600.0
2007-09-11 13:45:00,71.98,72.21,71.96,72.07,22200.0,37.3569,37.4762,37.3465,37.4036,22200.0
2007-09-11 13:50:00,72.07,72.2,72.07,72.08,34200.0,37.4036,37.471,37.4036,37.4088,34200.0
2007-09-11 13:55:00,72.08,72.12,72.04,72.1,8300.0,37.4088,37.4295,37.388,37.4191,8300.0
2007-09-11 14:00:00,72.11,72.38,72.11,72.37,21400.0,37.4243,37.5644,37.4243,37.5593,21400.0
2007-09-11 14:05:00,72.38,72.39,72.28,72.37,50300.0,37.5644,37.5696,37.5125,37.5593,50300.0
2007-09-11 14:10:00,72.39,72.44,72.34,72.34,20100.0,37.5696,37.5956,37.5437,37.5437,20100.0
2007-09-11 14:15:00,72.33,72.46,72.33,72.38,18200.0,37.5385,37.606,37.5385,37.5644,18200.0
2007-09-11 14:20:00,72.42,72.44,72.3,72.31,14100.0,37.5852,37.5956,37.5229,37.5281,14100.0
2007-09-11 14:25:00,72.32,72.41,72.32,72.41,28600.0,37.5333,37.58,37.5333,37.58,28600.0
2007-09-11 14:30:00,72.43,72.45,72.27,72.27,16500.0,37.5904,37.6008,37.5074,37.5074,16500.0
2007-09-11 14:35:00,72.24,72.27,72.23,72.27,10300.0,37.4918,37.5074,37.4866,37.5074,10300.0
2007-09-11 14:40:00,72.28,72.32,72.27,72.31,19400.0,37.5125,37.5333,37.5074,37.5281,19400.0
2007-09-11 14:45:00,72.32,72.32,72.13,72.15,29200.0,37.5333,37.5333,37.4347,37.4451,29200.0
2007-09-11 14:50:00,72.14,72.16,72.08,72.14,23700.0,37.4399,37.4503,37.4088,37.4399,23700.0
2007-09-11 14:55:00,72.12,72.23,72.08,72.17,48400.0,37.4295,37.4866,37.4088,37.4555,48400.0
2007-09-11 15:00:00,72.19,72.25,72.12,72.13,44000.0,37.4658,37.497,37.4295,37.4347,44000.0
2007-09-11 15:05:00,72.15,72.26,72.14,72.22,28100.0,37.4451,37.5022,37.4399,37.4814,28100.0
2007-09-11 15:10:00,72.22,72.36,72.22,72.36,49400.0,37.4814,37.5541,37.4814,37.5541,49400.0
2007-09-11 15:15:00,72.34,72.41,72.33,72.41,36000.0,37.5437,37.58,37.5385,37.58,36000.0
2007-09-11 15:20:00,72.4,72.4,72.19,72.26,43500.0,37.5748,37.5748,37.4658,37.5022,43500.0
2007-09-11 15:25:00,72.27,72.34,72.26,72.3,23200.0,37.5074,37.5437,37.5022,37.5229,23200.0
2007-09-11 15:30:00,72.29,72.42,72.26,72.35,51200.0,37.5177,37.5852,37.5022,37.5489,51200.0
2007-09-11 15:35:00,72.34,72.34,72.06,72.22,65900.0,37.5437,37.5437,37.3984,37.4814,65900.0
2007-09-11 15:40:00,72.22,72.23,72.01,72.01,245500.0,37.4814,37.4866,37.3724,37.3724,245500.0
2007-09-11 15:45:00,72.02,72.05,71.93,72.01,43200.0,37.3776,37.3932,37.3309,37.3724,43200.0
2007-09-11 15:50:00,71.99,72.18,71.99,72.17,103700.0,37.362,37.4606,37.362,37.4555,103700.0
2007-09-11 15:55:00,72.16,72.38,72.15,72.28,90500.0,37.4503,37.5644,37.4451,37.5125,90500.0
2007-09-11 16:00:00,72.28,72.28,72.28,72.28,0.0,37.5125,37.5125,37.5125,37.5125,0.0
2007-09-11 16:05:00,72.28,72.28,72.28,72.28,0.0,37.5125,37.5125,37.5125,37.5125,0.0
2007-09-11 16:10:00,72.28,72.28,72.28,72.28,0.0,37.5125,37.5125,37.5125,37.5125,0.0
2007-09-12 09:30:00,72.14,72.14,71.9,71.9,12000.0,37.4399,37.4399,37.3153,37.3153,12000.0
2007-09-12 09:35:00,71.95,72.02,71.85,71.95,19000.0,37.3413,37.3776,37.2894,37.3413,19000.0
2007-09-12 09:40:00,71.93,72.07,71.93,72.05,28700.0,37.3309,37.4036,37.3309,37.3932,28700.0
2007-09-12 09:45:00,72.08,72.38,72.08,72.37,47500.0,37.4088,37.5644,37.4088,37.5593,47500.0
2007-09-12 09:50:00,72.37,72.57,72.31,72.33,82100.0,37.5593,37.6631,37.5281,37.5385,82100.0
2007-09-12 09:55:00,72.33,72.4,72.25,72.4,73900.0,37.5385,37.5748,37.497,37.5748,73900.0
2007-09-12 10:00:00,72.43,72.43,72.21,72.26,71400.0,37.5904,37.5904,37.4762,37.5022,71400.0
2007-09-12 10:05:00,72.24,72.35,72.23,72.23,78000.0,37.4918,37.5489,37.4866,37.4866,78000.0
2007-09-12 10:10:00,72.23,72.35,72.2,72.21,77100.0,37.4866,37.5489,37.471,37.4762,77100.0
2007-09-12 10:15:00,72.2,72.27,72.09,72.21,77100.0,37.471,37.5074,37.4139,37.4762,77100.0
2007-09-12 10:20:00,72.21,72.41,72.21,72.38,50700.0,37.4762,37.58,37.4762,37.5644,50700.0
2007-09-12 10:25:00,72.38,72.47,72.34,72.39,20500.0,37.5644,37.6112,37.5437,37.5696,20500.0
2007-09-12 10:30:00,72.37,72.5,72.29,72.36,59300.0,37.5593,37.6267,37.5177,37.5541,59300.0
2007-09-12 10:35:00,72.36,72.5,72.32,72.47,23900.0,37.5541,37.6267,37.5333,37.6112,23900.0
2007-09-12 10:40:00,72.5,72.53,72.33,72.33,6500.0,37.6267,37.6423,37.5385,37.5385,6500.0
2007-09-12 10:45:00,72.3,72.3,72.18,72.18,29600.0,37.5229,37.5229,37.4606,37.4606,29600.0
2007-09-12 10:50:00,72.17,72.21,72.1,72.19,10600.0,37.4555,37.4762,37.4191,37.4658,10600.0
2007-09-12 10:55:00,72.19,72.32,72.18,72.21,14900.0,37.4658,37.5333,37.4606,37.4762,14900.0
2007-09-12 11:00:00,72.23,72.29,72.19,72.29,12600.0,37.4866,37.5177,37.4658,37.5177,12600.0
2007-09-12 11:05:00,72.3,72.4,72.3,72.37,16000.0,37.5229,37.5748,37.5229,37.5593,16000.0
2007-09-12 11:10:00,72.37,72.45,72.37,72.45,24500.0,37.5593,37.6008,37.5593,37.6008,24500.0
2007-09-12 11:15:00,72.44,72.68,72.44,72.56,45100.0,37.5956,37.7201,37.5956,37.6579,45100.0
2007-09-12 11:20:00,72.51,72.55,72.46,72.52,23000.0,37.6319,37.6527,37.606,37.6371,23000.0
2007-09-12 11:25:00,72.51,72.52,72.36,72.36,24900.0,37.6319,37.6371,37.5541,37.5541,24900.0
2007-09-12 11:30:00,72.35,72.43,72.33,72.33,13500.0,37.5489,37.5904,37.5385,37.5385,13500.0
2007-09-12 11:35:00,72.33,72.36,72.29,72.32,20500.0,37.5385,37.5541,37.5177,37.5333,20500.0
2007-09-12 11:40:00,72.32,72.37,72.28,72.34,17700.0,37.5333,37.5593,37.5125,37.5437,17700.0
2007-09-12 11:45:00,72.34,72.38,72.34,72.35,16700.0,37.5437,37.5644,37.5437,37.5489,16700.0
2007-09-12 11:50:00,72.37,72.45,72.37,72.45,22400.0,37.5593,37.6008,37.5593,37.6008,22400.0
2007-09-12 11:55:00,72.45,72.47,72.33,72.37,19300.0,37.6008,37.6112,37.5385,37.5593,19300.0
2007-09-12 12:00:00,72.4,72.42,72.39,72.4,6600.0,37.5748,37.5852,37.5696,37.5748,6600.0
2007-09-12 12:05:00,72.41,72.55,72.4,72.5,40200.0,37.58,37.6527,37.5748,37.6267,40200.0
2007-09-12 12:10:00,72.48,72.59,72.43,72.59,8200.0,37.6163,37.6734,37.5904,37.6734,8200.0
2007-09-12 12:15:00,72.57,72.57,72.37,72.39,23100.0,37.6631,37.6631,37.5593,37.5696,23100.0
2007-09-12 12:20:00,72.39,72.39,72.27,72.39,27600.0,37.5696,37.5696,37.5074,37.5696,27600.0
2007-09-12 12:25:00,72.39,72.45,72.31,72.34,26300.0,37.5696,37.6008,37.5281,37.5437,26300.0
2007-09-12 12:30:00,72.33,72.42,72.27,72.41,98600.0,37.5385,37.5852,37.5074,37.58,98600.0
2007-09-12 12:35:00,72.41,72.41,72.36,72.37,6300.0,37.58,37.58,37.5541,37.5593,6300.0
2007-09-12 12:40:00,72.37,72.45,72.25,72.45,45500.0,37.5593,37.6008,37.497,37.6008,45500.0
2007-09-12 12:45:00,72.45,72.47,72.36,72.37,29000.0,37.6008,37.6112,37.5541,37.5593,29000.0
2007-09-12 12:50:00,72.35,72.37,72.33,72.36,21500.0,37.5489,37.5593,37.5385,37.5541,21500.0
2007-09-12 12:55:00,72.4,72.48,72.4,72.47,35500.0,37.5748,37.6163,37.5748,37.6112,35500.0
2007-09-12 13:00:00,72.46,72.46,72.42,72.43,39900.0,37.606,37.606,37.5852,37.5904,39900.0
2007-09-12 13:05:00,72.43,72.44,72.33,72.39,133000.0,37.5904,37.5956,37.5385,37.5696,133000.0
2007-09-12 13:10:00,72.4,72.47,72.34,72.47,42100.0,37.5748,37.6112,37.5437,37.6112,42100.0
2007-09-12 13:15:00,72.48,72.52,72.42,72.42,21800.0,37.6163,37.6371,37.5852,37.5852,21800.0
2007-09-12 13:20:00,72.41,72.45,72.4,72.44,3800.0,37.58,37.6008,37.5748,37.5956,3800.0
2007-09-12 13:25:00,72.44,72.46,72.43,72.46,4000.0,37.5956,37.606,37.5904,37.606,4000.0
2007-09-12 13:30:00,72.47,72.48,72.37,72.39,8300.0,37.6112,37.6163,37.5593,37.5696,8300.0
2007-09-12 13:35:00,72.39,72.56,72.34,72.53,159200.0,37.5696,37.6579,37.5437,37.6423,159200.0
2007-09-12 13:40:00,72.51,72.57,72.48,72.54,30400.0,37.6319,37.6631,37.6163,37.6475,30400.0
2007-09-12 13:45:00,72.53,72.62,72.52,72.57,17900.0,37.6423,37.689,37.6371,37.6631,17900.0
2007-09-12 13:50:00,72.57,72.71,72.54,72.59,49500.0,37.6631,37.7357,37.6475,37.6734,49500.0
2007-09-12 13:55:00,72.55,72.6,72.5,72.52,20900.0,37.6527,37.6786,37.6267,37.6371,20900.0
2007-09-12 14:00:00,72.54,72.58,72.5,72.53,10800.0,37.6475,37.6682,37.6267,37.6423,10800.0
2007-09-12 14:05:00,72.55,72.77,72.49,72.77,70400.0,37.6527,37.7669,37.6215,37.7669,70400.0
2007-09-12 14:10:00,72.77,72.9,72.75,72.83,94400.0,37.7669,37.8343,37.7565,37.798,94400.0
2007-09-12 14:15:00,72.81,72.88,72.74,72.8,66500.0,37.7876,37.8239,37.7513,37.7824,66500.0
2007-09-12 14:20:00,72.8,72.84,72.77,72.77,23100.0,37.7824,37.8032,37.7669,37.7669,23100.0
2007-09-12 14:25:00,72.78,72.8,72.61,72.61,33800.0,37.772,37.7824,37.6838,37.6838,33800.0
2007-09-12 14:30:00,72.63,72.72,72.62,72.72,32500.0,37.6942,37.7409,37.689,37.7409,32500.0
2007-09-12 14:35:00,72.73,72.8,72.51,72.53,70700.0,37.7461,37.7824,37.6319,37.6423,70700.0
2007-09-12 14:40:00,72.58,72.68,72.56,72.61,26200.0,37.6682,37.7201,37.6579,37.6838,26200.0
2007-09-12 14:45:00,72.6,72.71,72.58,72.71,30200.0,37.6786,37.7357,37.6682,37.7357,30200.0
2007-09-12 14:50:00,72.71,72.74,72.64,72.65,29300.0,37.7357,37.7513,37.6994,37.7046,29300.0
2007-09-12 14:55:00,72.66,72.74,72.64,72.74,30400.0,37.7098,37.7513,37.6994,37.7513,30400.0
2007-09-12 15:00:00,72.75,72.78,72.6,72.62,40600.0,37.7565,37.772,37.6786,37.689,40600.0
2007-09-12 15:05:00,72.61,72.62,72.5,72.5,24900.0,37.6838,37.689,37.6267,37.6267,24900.0
2007-09-12 15:10:00,72.48,72.56,72.46,72.5,45000.0,37.6163,37.6579,37.606,37.6267,45000.0
2007-09-12 15:15:00,72.48,72.58,72.46,72.58,57000.0,37.6163,37.6682,37.606,37.6682,57000.0
2007-09-12 15:20:00,72.6,72.62,72.49,72.59,37400.0,37.6786,37.689,37.6215,37.6734,37400.0
2007-09-12 15:25:00,72.6,72.6,72.39,72.39,93700.0,37.6786,37.6786,37.5696,37.5696,93700.0
2007-09-12 15:30:00,72.37,72.5,72.27,72.39,111000.0,37.5593,37.6267,37.5074,37.5696,111000.0
2007-09-12 15:35:00,72.4,72.4,72.33,72.35,67800.0,37.5748,37.5748,37.5385,37.5489,67800.0
2007-09-12 15:40:00,72.38,72.5,72.37,72.41,85000.0,37.5644,37.6267,37.5593,37.58,85000.0
2007-09-12 15:45:00,72.43,72.6,72.43,72.51,73800.0,37.5904,37.6786,37.5904,37.6319,73800.0
2007-09-12 15:50:00,72.53,72.59,72.38,72.4,70600.0,37.6423,37.6734,37.5644,37.5748,70600.0
2007-09-12 15:55:00,72.42,72.44,72.33,72.34,92900.0,37.5852,37.5956,37.5385,37.5437,92900.0
2007-09-12 16:00:00,72.29,72.29,72.29,72.29,100.0,37.5177,37.5177,37.5177,37.5177,100.0
2007-09-12 16:05:00,72.32,72.41,72.32,72.41,200.0,37.5333,37.58,37.5333,37.58,200.0
2007-09-12 16:10:00,72.41,72.41,72.41,72.41,0.0,37.58,37.58,37.58,37.58,0.0
2007-09-13 09:30:00,72.9,72.9,72.67,72.78,31800.0,37.8343,37.8343,37.715,37.772,31800.0
2007-09-13 09:35:00,72.78,72.88,72.75,72.79,134800.0,37.772,37.8239,37.7565,37.7772,134800.0
2007-09-13 09:40:00,72.8,73.06,72.79,73.0,188100.0,37.7824,37.9174,37.7772,37.8862,188100.0
2007-09-13 09:45:00,73.0,73.0,72.74,72.76,64700.0,37.8862,37.8862,37.7513,37.7617,64700.0
2007-09-13 09:50:00,72.76,73.06,72.74,73.05,288000.0,37.7617,37.9174,37.7513,37.9122,288000.0
2007-09-13 09:55:00,73.05,73.26,73.05,73.15,233000.0,37.9122,38.0212,37.9122,37.9641,233000.0
2007-09-13 10:00:00,73.15,73.21,72.97,72.97,67100.0,37.9641,37.9952,37.8707,37.8707,67100.0
2007-09-13 10:05:00,72.97,73.11,72.97,72.97,98000.0,37.8707,37.9433,37.8707,37.8707,98000.0
2007-09-13 10:10:00,72.97,73.13,72.97,73.05,198600.0,37.8707,37.9537,37.8707,37.9122,198600.0
2007-09-13 10:15:00,73.08,73.31,73.08,73.31,139800.0,37.9277,38.0471,37.9277,38.0471,139800.0
2007-09-13 10:20:00,73.29,73.37,73.24,73.3,98000.0,38.0367,38.0782,38.0108,38.0419,98000.0
2007-09-13 10:25:00,73.28,73.52,73.28,73.42,124000.0,38.0315,38.1561,38.0315,38.1042,124000.0
2007-09-13 10:30:00,73.4,73.62,73.4,73.62,14600.0,38.0938,38.208,38.0938,38.208,14600.0
2007-09-13 10:35:00,73.56,73.78,73.54,73.71,113400.0,38.1769,38.291,38.1665,38.2547,113400.0
2007-09-13 10:40:00,73.7,73.74,73.65,73.67,101200.0,38.2495,38.2703,38.2236,38.2339,101200.0
2007-09-13 10:45:00,73.65,73.69,73.6,73.67,99900.0,38.2236,38.2443,38.1976,38.2339,99900.0
2007-09-13 10:50:00,73.65,73.88,73.65,73.77,106300.0,38.2236,38.3429,38.2236,38.2858,106300.0
2007-09-13 10:55:00,73.78,73.81,73.67,73.67,37400.0,38.291,38.3066,38.2339,38.2339,37400.0
2007-09-13 11:00:00,73.64,73.76,73.61,73.65,24600.0,38.2184,38.2807,38.2028,38.2236,24600.0
2007-09-13 11:05:00,73.65,73.66,73.46,73.49,96900.0,38.2236,38.2288,38.125,38.1405,96900.0
2007-09-13 11:10:00,73.5,73.68,73.49,73.68,14300.0,38.1457,38.2391,38.1405,38.2391,14300.0
2007-09-13 11:15:00,73.67,73.79,73.63,73.69,59800.0,38.2339,38.2962,38.2132,38.2443,59800.0
2007-09-13 11:20:00,73.69,73.8,73.67,73.8,39800.0,38.2443,38.3014,38.2339,38.3014,39800.0
2007-09-13 11:25:00,73.79,73.82,73.77,73.8,13800.0,38.2962,38.3118,38.2858,38.3014,13800.0
2007-09-13 11:30:00,73.82,73.84,73.66,73.7,50200.0,38.3118,38.3222,38.2288,38.2495,50200.0
2007-09-13 11:35:00,73.71,73.75,73.61,73.65,27700.0,38.2547,38.2755,38.2028,38.2236,27700.0
2007-09-13 11:40:00,73.63,73.63,73.51,73.53,25600.0,38.2132,38.2132,38.1509,38.1613,25600.0
2007-09-13 11:45:00,73.51,73.6,73.51,73.53,41800.0,38.1509,38.1976,38.1509,38.1613,41800.0
2007-09-13 11:50:00,73.54,73.62,73.54,73.62,12600.0,38.1665,38.208,38.1665,38.208,12600.0
2007-09-13 11:55:00,73.63,73.82,73.62,73.79,17800.0,38.2132,38.3118,38.208,38.2962,17800.0
2007-09-13 12:00:00,73.79,73.8,73.68,73.72,48600.0,38.2962,38.3014,38.2391,38.2599,48600.0
2007-09-13 12:05:00,73.72,73.73,73.7,73.7,10900.0,38.2599,38.2651,38.2495,38.2495,10900.0
2007-09-13 12:10:00,73.63,73.64,73.54,73.59,51200.0,38.2132,38.2184,38.1665,38.1924,51200.0
2007-09-13 12:15:00,73.6,73.77,73.6,73.75,10400.0,38.1976,38.2858,38.1976,38.2755,10400.0
2007-09-13 12:20:00,73.76,73.91,73.75,73.88,30300.0,38.2807,38.3585,38.2755,38.3429,30300.0
2007-09-13 12:25:00,73.87,73.87,73.78,73.79,42500.0,38.3377,38.3377,38.291,38.2962,42500.0
2007-09-13 12:30:00,73.79,73.84,73.75,73.8,43500.0,38.2962,38.3222,38.2755,38.3014,43500.0
2007-09-13 12:35:00,73.81,73.86,73.78,73.85,32800.0,38.3066,38.3326,38.291,38.3274,32800.0
2007-09-13 12:40:00,73.82,73.95,73.82,73.89,46200.0,38.3118,38.3793,38.3118,38.3481,46200.0
2007-09-13 12:45:00,73.91,73.93,73.84,73.85,9400.0,38.3585,38.3689,38.3222,38.3274,9400.0
2007-09-13 12:50:00,73.85,73.9,73.84,73.88,18000.0,38.3274,38.3533,38.3222,38.3429,18000.0
2007-09-13 12:55:00,73.89,73.95,73.89,73.94,23300.0,38.3481,38.3793,38.3481,38.3741,23300.0
2007-09-13 13:00:00,73.94,74.04,73.94,74.0,84900.0,38.3741,38.426,38.3741,38.4052,84900.0
2007-09-13 13:05:00,74.0,74.08,73.97,73.99,100100.0,38.4052,38.4467,38.3896,38.4,100100.0
2007-09-13 13:10:00,74.0,74.04,73.98,73.98,34700.0,38.4052,38.426,38.3948,38.3948,34700.0
2007-09-13 13:15:00,73.98,74.08,73.97,74.08,29000.0,38.3948,38.4467,38.3896,38.4467,29000.0
2007-09-13 13:20:00,74.08,74.25,74.08,74.25,148900.0,38.4467,38.535,38.4467,38.535,148900.0
2007-09-13 13:25:00,74.27,74.32,74.11,74.11,51800.0,38.5453,38.5713,38.4623,38.4623,51800.0
2007-09-13 13:30:00,74.13,74.18,74.13,74.16,30300.0,38.4727,38.4986,38.4727,38.4882,30300.0
2007-09-13 13:35:00,74.15,74.21,74.15,74.16,13400.0,38.4831,38.5142,38.4831,38.4882,13400.0
2007-09-13 13:40:00,74.16,74.25,74.11,74.25,38500.0,38.4882,38.535,38.4623,38.535,38500.0
2007-09-13 13:45:00,74.24,74.26,74.19,74.2,17400.0,38.5298,38.5401,38.5038,38.509,17400.0
2007-09-13 13:50:00,74.22,74.23,74.14,74.15,18400.0,38.5194,38.5246,38.4779,38.4831,18400.0
2007-09-13 13:55:00,74.15,74.16,73.95,73.96,72800.0,38.4831,38.4882,38.3793,38.3845,72800.0
2007-09-13 14:00:00,73.96,73.97,73.91,73.93,24100.0,38.3845,38.3896,38.3585,38.3689,24100.0
2007-09-13 14:05:00,73.93,73.94,73.85,73.94,54700.0,38.3689,38.3741,38.3274,38.3741,54700.0
2007-09-13 14:10:00,73.94,74.06,73.9,73.9,86200.0,38.3741,38.4363,38.3533,38.3533,86200.0
2007-09-13 14:15:00,73.9,73.9,73.69,73.69,65200.0,38.3533,38.3533,38.2443,38.2443,65200.0
2007-09-13 14:20:00,73.69,73.78,73.66,73.72,116600.0,38.2443,38.291,38.2288,38.2599,116600.0
2007-09-13 14:25:00,73.74,73.87,73.7,73.72,113100.0,38.2703,38.3377,38.2495,38.2599,113100.0
2007-09-13 14:30:00,73.71,73.82,73.68,73.78,42000.0,38.2547,38.3118,38.2391,38.291,42000.0
2007-09-13 14:35:00,73.78,73.87,73.77,73.81,50200.0,38.291,38.3377,38.2858,38.3066,50200.0
2007-09-13 14:40:00,73.85,73.89,73.78,73.89,37700.0,38.3274,38.3481,38.291,38.3481,37700.0
2007-09-13 14:45:00,73.89,73.94,73.87,73.87,50300.0,38.3481,38.3741,38.3377,38.3377,50300.0
2007-09-13 14:50:00,73.86,73.91,73.84,73.86,134400.0,38.3326,38.3585,38.3222,38.3326,134400.0
2007-09-13 14:55:00,73.87,73.87,73.73,73.83,55900.0,38.3377,38.3377,38.2651,38.317,55900.0
2007-09-13 15:00:00,73.86,73.95,73.86,73.94,94700.0,38.3326,38.3793,38.3326,38.3741,94700.0
2007-09-13 15:05:00,73.95,73.98,73.81,73.81,107200.0,38.3793,38.3948,38.3066,38.3066,107200.0
2007-09-13 15:10:00,73.8,73.96,73.78,73.8,84000.0,38.3014,38.3845,38.291,38.3014,84000.0
2007-09-13 15:15:00,73.8,73.87,73.67,73.75,68100.0,38.3014,38.3377,38.2339,38.2755,68100.0
2007-09-13 15:20:00,73.72,73.95,73.65,73.92,149300.0,38.2599,38.3793,38.2236,38.3637,149300.0
2007-09-13 15:25:00,73.93,73.96,73.89,73.9,68300.0,38.3689,38.3845,38.3481,38.3533,68300.0
2007-09-13 15:30:00,73.9,73.91,73.8,73.9,100400.0,38.3533,38.3585,38.3014,38.3533,100400.0
2007-09-13 15:35:00,73.89,73.95,73.87,73.92,111800.0,38.3481,38.3793,38.3377,38.3637,111800.0
2007-09-13 15:40:00,73.93,73.97,73.8,73.83,155100.0,38.3689,38.3896,38.3014,38.317,155100.0
2007-09-13 15:45:00,73.86,73.87,73.56,73.65,195700.0,38.3326,38.3377,38.1769,38.2236,195700.0
2007-09-13 15:50:00,73.65,73.85,73.63,73.84,174900.0,38.2236,38.3274,38.2132,38.3222,174900.0
2007-09-13 15:55:00,73.83,73.86,73.74,73.74,253700.0,38.317,38.3326,38.2703,38.2703,253700.0
2007-09-13 16:00:00,73.71,73.79,73.71,73.79,1300.0,38.2547,38.2962,38.2547,38.2962,1300.0
2007-09-13 16:05:00,73.71,73.71,73.69,73.69,1900.0,38.2547,38.2547,38.2443,38.2443,1900.0
2007-09-13 16:10:00,73.69,73.69,73.69,73.69,1500.0,38.2443,38.2443,38.2443,38.2443,1500.0
2007-09-14 09:30:00,73.33,73.33,72.84,72.98,60000.0,38.0575,38.0575,37.8032,37.8758,60000.0
2007-09-14 09:35:00,72.95,73.1,72.85,73.04,31000.0,37.8603,37.9381,37.8084,37.907,31000.0
2007-09-14 09:40:00,73.04,73.1,72.91,73.01,95400.0,37.907,37.9381,37.8395,37.8914,95400.0
2007-09-14 09:45:00,73.03,73.11,72.94,73.05,99000.0,37.9018,37.9433,37.8551,37.9122,99000.0
2007-09-14 09:50:00,73.05,73.51,73.05,73.45,150800.0,37.9122,38.1509,37.9122,38.1198,150800.0
2007-09-14 09:55:00,73.42,73.46,73.15,73.17,99200.0,38.1042,38.125,37.9641,37.9744,99200.0
2007-09-14 10:00:00,73.16,73.47,73.16,73.25,104900.0,37.9693,38.1301,37.9693,38.016,104900.0
2007-09-14 10:05:00,73.25,73.38,73.23,73.26,62600.0,38.016,38.0834,38.0056,38.0212,62600.0
2007-09-14 10:10:00,73.25,73.25,73.1,73.2,34900.0,38.016,38.016,37.9381,37.99,34900.0
2007-09-14 10:15:00,73.23,73.32,73.21,73.21,23800.0,38.0056,38.0523,37.9952,37.9952,23800.0
2007-09-14 10:20:00,73.23,73.31,73.2,73.2,59900.0,38.0056,38.0471,37.99,37.99,59900.0
2007-09-14 10:25:00,73.2,73.28,73.18,73.24,20700.0,37.99,38.0315,37.9796,38.0108,20700.0
2007-09-14 10:30:00,73.26,73.33,73.23,73.28,84700.0,38.0212,38.0575,38.0056,38.0315,84700.0
2007-09-14 10:35:00,73.31,73.4,73.28,73.35,20800.0,38.0471,38.0938,38.0315,38.0679,20800.0
2007-09-14 10:40:00,73.35,73.41,73.28,73.4,79100.0,38.0679,38.099,38.0315,38.0938,79100.0
2007-09-14 10:45:00,73.39,73.59,73.39,73.51,34000.0,38.0886,38.1924,38.0886,38.1509,34000.0
2007-09-14 10:50:00,73.51,73.54,73.45,73.45,65900.0,38.1509,38.1665,38.1198,38.1198,65900.0
2007-09-14 10:55:00,73.44,73.45,73.4,73.45,13300.0,38.1146,38.1198,38.0938,38.1198,13300.0
2007-09-14 11:00:00,73.46,73.47,73.44,73.45,6300.0,38.125,38.1301,38.1146,38.1198,6300.0
2007-09-14 11:05:00,73.45,73.45,73.35,73.35,51900.0,38.1198,38.1198,38.0679,38.0679,51900.0
2007-09-14 11:10:00,73.34,73.43,73.28,73.38,42000.0,38.0627,38.1094,38.0315,38.0834,42000.0
2007-09-14 11:15:00,73.41,73.44,73.38,73.44,60200.0,38.099,38.1146,38.0834,38.1146,60200.0
2007-09-14 11:20:00,73.43,73.43,73.26,73.36,27800.0,38.1094,38.1094,38.0212,38.0731,27800.0
2007-09-14 11:25:00,73.35,73.46,73.34,73.46,39900.0,38.0679,38.125,38.0627,38.125,39900.0
2007-09-14 11:30:00,73.45,73.56,73.43,73.51,52700.0,38.1198,38.1769,38.1094,38.1509,52700.0
2007-09-14 11:35:00,73.51,73.59,73.48,73.5,40200.0,38.1509,38.1924,38.1353,38.1457,40200.0
2007-09-14 11:40:00,73.51,73.74,73.48,73.72,39500.0,38.1509,38.2703,38.1353,38.2599,39500.0
2007-09-14 11:45:00,73.73,73.74,73.65,73.66,19600.0,38.2651,38.2703,38.2236,38.2288,19600.0
2007-09-14 11:50:00,73.66,73.74,73.64,73.72,43500.0,38.2288,38.2703,38.2184,38.2599,43500.0
2007-09-14 11:55:00,73.74,73.78,73.63,73.65,16700.0,38.2703,38.291,38.2132,38.2236,16700.0
2007-09-14 12:00:00,73.65,73.89,73.65,73.81,51500.0,38.2236,38.3481,38.2236,38.3066,51500.0
2007-09-14 12:05:00,73.79,73.85,73.76,73.85,45000.0,38.2962,38.3274,38.2807,38.3274,45000.0
2007-09-14 12:10:00,73.85,73.85,73.8,73.83,35800.0,38.3274,38.3274,38.3014,38.317,35800.0
2007-09-14 12:15:00,73.8,73.82,73.79,73.82,12000.0,38.3014,38.3118,38.2962,38.3118,12000.0
2007-09-14 12:20:00,73.82,73.88,73.82,73.87,14100.0,38.3118,38.3429,38.3118,38.3377,14100.0
2007-09-14 12:25:00,73.87,73.87,73.82,73.82,11000.0,38.3377,38.3377,38.3118,38.3118,11000.0
2007-09-14 12:30:00,73.85,73.87,73.83,73.84,37600.0,38.3274,38.3377,38.317,38.3222,37600.0
2007-09-14 12:35:00,73.84,73.88,73.83,73.86,5300.0,38.3222,38.3429,38.317,38.3326,5300.0
2007-09-14 12:40:00,73.88,73.92,73.88,73.9,17100.0,38.3429,38.3637,38.3429,38.3533,17100.0
2007-09-14 12:45:00,73.9,73.9,73.69,73.69,17500.0,38.3533,38.3533,38.2443,38.2443,17500.0
2007-09-14 12:50:00,73.72,73.85,73.72,73.85,17500.0,38.2599,38.3274,38.2599,38.3274,17500.0
2007-09-14 12:55:00,73.85,73.87,73.72,73.73,47000.0,38.3274,38.3377,38.2599,38.2651,47000.0
2007-09-14 13:00:00,73.73,73.95,73.72,73.84,90400.0,38.2651,38.3793,38.2599,38.3222,90400.0
2007-09-14 13:05:00,73.84,73.87,73.7,73.7,92100.0,38.3222,38.3377,38.2495,38.2495,92100.0
2007-09-14 13:10:00,73.72,73.91,73.71,73.91,38800.0,38.2599,38.3585,38.2547,38.3585,38800.0
2007-09-14 13:15:00,73.91,73.95,73.83,73.83,15400.0,38.3585,38.3793,38.317,38.317,15400.0
2007-09-14 13:20:00,73.84,73.93,73.82,73.89,26000.0,38.3222,38.3689,38.3118,38.3481,26000.0
2007-09-14 13:25:00,73.88,73.96,73.85,73.92,13500.0,38.3429,38.3845,38.3274,38.3637,13500.0
2007-09-14 13:30:00,73.92,73.93,73.79,73.91,45500.0,38.3637,38.3689,38.2962,38.3585,45500.0
2007-09-14 13:35:00,73.9,73.9,73.75,73.82,20500.0,38.3533,38.3533,38.2755,38.3118,20500.0
2007-09-14 13:40:00,73.82,73.85,73.79,73.85,9200.0,38.3118,38.3274,38.2962,38.3274,9200.0
2007-09-14 13:45:00,73.87,73.95,73.83,73.95,21200.0,38.3377,38.3793,38.317,38.3793,21200.0
2007-09-14 13:50:00,73.99,74.03,73.97,74.0,63900.0,38.4,38.4208,38.3896,38.4052,63900.0
2007-09-14 13:55:00,73.99,74.06,73.98,74.04,23000.0,38.4,38.4363,38.3948,38.426,23000.0
2007-09-14 14:00:00,74.04,74.05,73.97,74.0,39400.0,38.426,38.4312,38.3896,38.4052,39400.0
2007-09-14 14:05:00,74.0,74.0,73.79,73.79,46400.0,38.4052,38.4052,38.2962,38.2962,46400.0
2007-09-14 14:10:00,73.81,73.87,73.8,73.87,12500.0,38.3066,38.3377,38.3014,38.3377,12500.0
2007-09-14 14:15:00,73.86,73.93,73.82,73.92,22500.0,38.3326,38.3689,38.3118,38.3637,22500.0
2007-09-14 14:20:00,73.93,73.94,73.88,73.93,13700.0,38.3689,38.3741,38.3429,38.3689,13700.0
2007-09-14 14:25:00,73.93,73.96,73.9,73.94,24400.0,38.3689,38.3845,38.3533,38.3741,24400.0
2007-09-14 14:30:00,73.92,74.03,73.92,74.0,41300.0,38.3637,38.4208,38.3637,38.4052,41300.0
2007-09-14 14:35:00,74.0,74.0,73.91,73.91,77100.0,38.4052,38.4052,38.3585,38.3585,77100.0
2007-09-14 14:40:00,73.92,73.96,73.82,73.85,53400.0,38.3637,38.3845,38.3118,38.3274,53400.0
2007-09-14 14:45:00,73.85,73.9,73.85,73.86,19400.0,38.3274,38.3533,38.3274,38.3326,19400.0
2007-09-14 14:50:00,73.85,73.93,73.8,73.8,23000.0,38.3274,38.3689,38.3014,38.3014,23000.0
2007-09-14 14:55:00,73.8,73.89,73.71,73.85,93200.0,38.3014,38.3481,38.2547,38.3274,93200.0
2007-09-14 15:00:00,73.83,73.98,73.83,73.96,47100.0,38.317,38.3948,38.317,38.3845,47100.0
2007-09-14 15:05:00,73.96,73.99,73.86,73.95,37500.0,38.3845,38.4,38.3326,38.3793,37500.0
2007-09-14 15:10:00,73.94,73.94,73.8,73.92,41900.0,38.3741,38.3741,38.3014,38.3637,41900.0
2007-09-14 15:15:00,73.9,73.95,73.89,73.89,41300.0,38.3533,38.3793,38.3481,38.3481,41300.0
2007-09-14 15:20:00,73.92,74.01,73.92,74.01,25300.0,38.3637,38.4104,38.3637,38.4104,25300.0
2007-09-14 15:25:00,73.99,74.04,73.98,73.99,13500.0,38.4,38.426,38.3948,38.4,13500.0
2007-09-14 15:30:00,73.97,74.02,73.92,73.95,36500.0,38.3896,38.4156,38.3637,38.3793,36500.0
2007-09-14 15:35:00,73.95,74.07,73.92,74.07,41600.0,38.3793,38.4415,38.3637,38.4415,41600.0
2007-09-14 15:40:00,74.06,74.14,74.03,74.06,84800.0,38.4363,38.4779,38.4208,38.4363,84800.0
2007-09-14 15:45:00,74.07,74.15,74.04,74.04,97400.0,38.4415,38.4831,38.426,38.426,97400.0
2007-09-14 15:50:00,74.03,74.12,74.0,74.12,38400.0,38.4208,38.4675,38.4052,38.4675,38400.0
2007-09-14 15:55:00,74.1,74.2,74.1,74.17,106900.0,38.4571,38.509,38.4571,38.4934,106900.0
2007-09-14 16:00:00,74.12,74.12,74.03,74.03,2500.0,38.4675,38.4675,38.4208,38.4208,2500.0
2007-09-14 16:05:00,74.03,74.03,74.03,74.03,0.0,38.4208,38.4208,38.4208,38.4208,0.0
2007-09-14 16:10:00,74.09,74.09,74.09,74.09,100.0,38.4519,38.4519,38.4519,38.4519,100.0
2007-09-17 09:30:00,73.86,74.0,73.86,74.0,9400.0,38.3326,38.4052,38.3326,38.4052,9400.0
2007-09-17 09:35:00,73.95,74.1,73.9,73.98,29000.0,38.3793,38.4571,38.3533,38.3948,29000.0
2007-09-17 09:40:00,73.95,74.0,73.7,73.71,80000.0,38.3793,38.4052,38.2495,38.2547,80000.0
2007-09-17 09:45:00,73.72,73.81,73.65,73.72,85100.0,38.2599,38.3066,38.2236,38.2599,85100.0
2007-09-17 09:50:00,73.72,73.72,73.56,73.57,125400.0,38.2599,38.2599,38.1769,38.182,125400.0
2007-09-17 09:55:00,73.56,73.56,73.46,73.5,125200.0,38.1769,38.1769,38.125,38.1457,125200.0
2007-09-17 10:00:00,73.51,73.54,73.42,73.47,67600.0,38.1509,38.1665,38.1042,38.1301,67600.0
2007-09-17 10:05:00,73.47,73.54,73.38,73.46,109100.0,38.1301,38.1665,38.0834,38.125,109100.0
2007-09-17 10:10:00,73.46,73.57,73.46,73.54,48500.0,38.125,38.182,38.125,38.1665,48500.0
2007-09-17 10:15:00,73.57,73.7,73.57,73.69,79900.0,38.182,38.2495,38.182,38.2443,79900.0
2007-09-17 10:20:00,73.69,73.72,73.66,73.66,88800.0,38.2443,38.2599,38.2288,38.2288,88800.0
2007-09-17 10:25:00,73.65,73.65,73.53,73.54,29000.0,38.2236,38.2236,38.1613,38.1665,29000.0
2007-09-17 10:30:00,73.54,73.61,73.49,73.5,60700.0,38.1665,38.2028,38.1405,38.1457,60700.0
2007-09-17 10:35:00,73.5,73.55,73.46,73.52,29400.0,38.1457,38.1717,38.125,38.1561,29400.0
2007-09-17 10:40:00,73.49,73.56,73.43,73.55,58500.0,38.1405,38.1769,38.1094,38.1717,58500.0
2007-09-17 10:45:00,73.55,73.57,73.48,73.48,28700.0,38.1717,38.182,38.1353,38.1353,28700.0
2007-09-17 10:50:00,73.49,73.51,73.37,73.44,64800.0,38.1405,38.1509,38.0782,38.1146,64800.0
2007-09-17 10:55:00,73.44,73.45,73.38,73.42,21900.0,38.1146,38.1198,38.0834,38.1042,21900.0
2007-09-17 11:00:00,73.53,73.53,73.41,73.49,33300.0,38.1613,38.1613,38.099,38.1405,33300.0
2007-09-17 11:05:00,73.48,73.51,73.44,73.45,14400.0,38.1353,38.1509,38.1146,38.1198,14400.0
2007-09-17 11:10:00,73.45,73.47,73.43,73.45,11100.0,38.1198,38.1301,38.1094,38.1198,11100.0
2007-09-17 11:15:00,73.46,73.48,73.43,73.48,15900.0,38.125,38.1353,38.1094,38.1353,15900.0
2007-09-17 11:20:00,73.46,73.49,73.44,73.49,8600.0,38.125,38.1405,38.1146,38.1405,8600.0
2007-09-17 11:25:00,73.49,73.5,73.46,73.46,20800.0,38.1405,38.1457,38.125,38.125,20800.0
2007-09-17 11:30:00,73.46,73.46,73.35,73.39,32500.0,38.125,38.125,38.0679,38.0886,32500.0
2007-09-17 11:35:00,73.42,73.47,73.41,73.44,31400.0,38.1042,38.1301,38.099,38.1146,31400.0
2007-09-17 11:40:00,73.45,73.56,73.42,73.55,26800.0,38.1198,38.1769,38.1042,38.1717,26800.0
2007-09-17 11:45:00,73.54,73.57,73.48,73.49,17200.0,38.1665,38.182,38.1353,38.1405,17200.0
2007-09-17 11:50:00,73.48,73.5,73.41,73.48,39500.0,38.1353,38.1457,38.099,38.1353,39500.0
2007-09-17 11:55:00,73.47,73.51,73.42,73.51,31100.0,38.1301,38.1509,38.1042,38.1509,31100.0
2007-09-17 12:00:00,73.51,73.51,73.47,73.49,21700.0,38.1509,38.1509,38.1301,38.1405,21700.0
2007-09-17 12:05:00,73.48,73.48,73.4,73.47,19600.0,38.1353,38.1353,38.0938,38.1301,19600.0
2007-09-17 12:10:00,73.45,73.5,73.41,73.5,10100.0,38.1198,38.1457,38.099,38.1457,10100.0
2007-09-17 12:15:00,73.49,73.52,73.47,73.47,13700.0,38.1405,38.1561,38.1301,38.1301,13700.0
2007-09-17 12:20:00,73.47,73.49,73.43,73.44,18700.0,38.1301,38.1405,38.1094,38.1146,18700.0
2007-09-17 12:25:00,73.45,73.58,73.45,73.57,19800.0,38.1198,38.1872,38.1198,38.182,19800.0
2007-09-17 12:30:00,73.58,73.61,73.57,73.61,6900.0,38.1872,38.2028,38.182,38.2028,6900.0
2007-09-17 12:35:00,73.63,73.73,73.63,73.72,27100.0,38.2132,38.2651,38.2132,38.2599,27100.0
2007-09-17 12:40:00,73.71,73.72,73.68,73.69,10000.0,38.2547,38.2599,38.2391,38.2443,10000.0
2007-09-17 12:45:00,73.69,73.85,73.69,73.82,21800.0,38.2443,38.3274,38.2443,38.3118,21800.0
2007-09-17 12:50:00,73.82,73.82,73.78,73.79,11800.0,38.3118,38.3118,38.291,38.2962,11800.0
2007-09-17 12:55:00,73.78,73.88,73.77,73.88,23000.0,38.291,38.3429,38.2858,38.3429,23000.0
2007-09-17 13:00:00,73.87,73.89,73.78,73.82,28100.0,38.3377,38.3481,38.291,38.3118,28100.0
2007-09-17 13:05:00,73.84,73.87,73.8,73.81,23000.0,38.3222,38.3377,38.3014,38.3066,23000.0
2007-09-17 13:10:00,73.82,73.9,73.82,73.85,35100.0,38.3118,38.3533,38.3118,38.3274,35100.0
2007-09-17 13:15:00,73.85,73.92,73.84,73.86,36200.0,38.3274,38.3637,38.3222,38.3326,36200.0
2007-09-17 13:20:00,73.86,73.88,73.78,73.79,22200.0,38.3326,38.3429,38.291,38.2962,22200.0
2007-09-17 13:25:00,73.79,73.8,73.77,73.8,10600.0,38.2962,38.3014,38.2858,38.3014,10600.0
2007-09-17 13:30:00,73.79,73.8,73.71,73.73,14600.0,38.2962,38.3014,38.2547,38.2651,14600.0
2007-09-17 13:35:00,73.7,73.72,73.69,73.7,8600.0,38.2495,38.2599,38.2443,38.2495,8600.0
2007-09-17 13:40:00,73.7,73.76,73.7,73.76,14200.0,38.2495,38.2807,38.2495,38.2807,14200.0
2007-09-17 13:45:00,73.76,73.87,73.76,73.87,26900.0,38.2807,38.3377,38.2807,38.3377,26900.0
2007-09-17 13:50:00,73.86,73.87,73.78,73.84,38800.0,38.3326,38.3377,38.291,38.3222,38800.0
2007-09-17 13:55:00,73.84,73.86,73.77,73.77,37200.0,38.3222,38.3326,38.2858,38.2858,37200.0
2007-09-17 14:00:00,73.76,73.85,73.72,73.83,80500.0,38.2807,38.3274,38.2599,38.317,80500.0
2007-09-17 14:05:00,73.83,73.83,73.77,73.77,20200.0,38.317,38.317,38.2858,38.2858,20200.0
2007-09-17 14:10:00,73.74,73.84,73.74,73.8,25300.0,38.2703,38.3222,38.2703,38.3014,25300.0
2007-09-17 14:15:00,73.79,73.84,73.72,73.84,25800.0,38.2962,38.3222,38.2599,38.3222,25800.0
2007-09-17 14:20:00,73.84,73.87,73.72,73.84,42600.0,38.3222,38.3377,38.2599,38.3222,42600.0
2007-09-17 14:25:00,73.85,73.91,73.84,73.9,21600.0,38.3274,38.3585,38.3222,38.3533,21600.0
2007-09-17 14:30:00,73.89,74.03,73.89,73.99,40500.0,38.3481,38.4208,38.3481,38.4,40500.0
2007-09-17 14:35:00,74.0,74.0,73.88,73.91,16100.0,38.4052,38.4052,38.3429,38.3585,16100.0
2007-09-17 14:40:00,73.88,73.96,73.88,73.96,15600.0,38.3429,38.3845,38.3429,38.3845,15600.0
2007-09-17 14:45:00,73.97,74.0,73.87,73.91,30600.0,38.3896,38.4052,38.3377,38.3585,30600.0
2007-09-17 14:50:00,73.91,73.95,73.9,73.95,8000.0,38.3585,38.3793,38.3533,38.3793,8000.0
2007-09-17 14:55:00,73.97,74.09,73.95,74.02,78300.0,38.3896,38.4519,38.3793,38.4156,78300.0
2007-09-17 15:00:00,74.02,74.03,73.94,73.97,27200.0,38.4156,38.4208,38.3741,38.3896,27200.0
2007-09-17 15:05:00,73.97,74.01,73.94,73.99,15600.0,38.3896,38.4104,38.3741,38.4,15600.0
2007-09-17 15:10:00,74.04,74.22,74.04,74.22,36700.0,38.426,38.5194,38.426,38.5194,36700.0
2007-09-17 15:15:00,74.21,74.26,74.15,74.25,73700.0,38.5142,38.5401,38.4831,38.535,73700.0
2007-09-17 15:20:00,74.25,74.26,74.14,74.16,51600.0,38.535,38.5401,38.4779,38.4882,51600.0
2007-09-17 15:25:00,74.17,74.19,74.11,74.11,47500.0,38.4934,38.5038,38.4623,38.4623,47500.0
2007-09-17 15:30:00,74.08,74.09,74.01,74.09,35200.0,38.4467,38.4519,38.4104,38.4519,35200.0
2007-09-17 15:35:00,74.1,74.1,73.99,74.03,61300.0,38.4571,38.4571,38.4,38.4208,61300.0
2007-09-17 15:40:00,74.02,74.04,73.96,73.99,92300.0,38.4156,38.426,38.3845,38.4,92300.0
2007-09-17 15:45:00,73.99,74.02,73.94,73.98,78300.0,38.4,38.4156,38.3741,38.3948,78300.0
2007-09-17 15:50:00,73.97,74.04,73.93,74.04,80200.0,38.3896,38.426,38.3689,38.426,80200.0
2007-09-17 15:55:00,74.03,74.03,73.89,73.93,100800.0,38.4208,38.4208,38.3481,38.3689,100800.0
2007-09-17 16:00:00,73.87,73.95,73.8,73.95,2800.0,38.3377,38.3793,38.3014,38.3793,2800.0
2007-09-17 16:05:00,73.95,73.95,73.95,73.95,0.0,38.3793,38.3793,38.3793,38.3793,0.0
2007-09-17 16:10:00,73.95,73.95,73.95,73.95,100.0,38.3793,38.3793,38.3793,38.3793,100.0
2007-09-18 09:30:00,74.11,74.34,74.11,74.3,18400.0,38.4623,38.5817,38.4623,38.5609,18400.0
2007-09-18 09:35:00,74.3,74.4,74.23,74.4,155900.0,38.5609,38.6128,38.5246,38.6128,155900.0
2007-09-18 09:40:00,74.38,74.41,74.34,74.35,22100.0,38.6024,38.618,38.5817,38.5869,22100.0
2007-09-18 09:45:00,74.4,74.4,74.26,74.26,31400.0,38.6128,38.6128,38.5401,38.5401,31400.0
2007-09-18 09:50:00,74.25,74.26,74.0,74.14,66400.0,38.535,38.5401,38.4052,38.4779,66400.0
2007-09-18 09:55:00,74.18,74.21,74.09,74.17,31900.0,38.4986,38.5142,38.4519,38.4934,31900.0
2007-09-18 10:00:00,74.18,74.22,74.15,74.22,21100.0,38.4986,38.5194,38.4831,38.5194,21100.0
2007-09-18 10:05:00,74.24,74.3,74.16,74.27,26700.0,38.5298,38.5609,38.4882,38.5453,26700.0
2007-09-18 10:10:00,74.27,74.35,74.26,74.35,46500.0,38.5453,38.5869,38.5401,38.5869,46500.0
2007-09-18 10:15:00,74.32,74.36,74.26,74.28,10700.0,38.5713,38.592,38.5401,38.5505,10700.0
2007-09-18 10:20:00,74.26,74.32,74.21,74.28,26900.0,38.5401,38.5713,38.5142,38.5505,26900.0
2007-09-18 10:25:00,74.29,74.36,74.23,74.33,34100.0,38.5557,38.592,38.5246,38.5765,34100.0
2007-09-18 10:30:00,74.35,74.4,74.28,74.29,49800.0,38.5869,38.6128,38.5505,38.5557,49800.0
2007-09-18 10:35:00,74.29,74.33,74.24,74.24,37300.0,38.5557,38.5765,38.5298,38.5298,37300.0
2007-09-18 10:40:00,74.24,74.35,74.24,74.29,18300.0,38.5298,38.5869,38.5298,38.5557,18300.0
2007-09-18 10:45:00,74.29,74.45,74.29,74.44,136200.0,38.5557,38.6388,38.5557,38.6336,136200.0
2007-09-18 10:50:00,74.44,74.62,74.39,74.62,168900.0,38.6336,38.727,38.6076,38.727,168900.0
2007-09-18 10:55:00,74.62,74.69,74.58,74.62,54100.0,38.727,38.7633,38.7062,38.727,54100.0
2007-09-18 11:00:00,74.59,74.67,74.51,74.63,67800.0,38.7114,38.7529,38.6699,38.7322,67800.0
2007-09-18 11:05:00,74.63,74.81,74.62,74.78,71200.0,38.7322,38.8256,38.727,38.81,71200.0
2007-09-18 11:10:00,74.74,74.85,74.71,74.8,65200.0,38.7893,38.8464,38.7737,38.8204,65200.0
2007-09-18 11:15:00,74.8,74.85,74.75,74.8,81400.0,38.8204,38.8464,38.7945,38.8204,81400.0
2007-09-18 11:20:00,74.8,74.81,74.73,74.73,15700.0,38.8204,38.8256,38.7841,38.7841,15700.0
2007-09-18 11:25:00,74.75,74.76,74.6,74.68,72600.0,38.7945,38.7996,38.7166,38.7581,72600.0
2007-09-18 11:30:00,74.68,74.81,74.68,74.8,75700.0,38.7581,38.8256,38.7581,38.8204,75700.0
2007-09-18 11:35:00,74.76,74.78,74.67,74.68,29000.0,38.7996,38.81,38.7529,38.7581,29000.0
2007-09-18 11:40:00,74.68,74.7,74.63,74.7,20800.0,38.7581,38.7685,38.7322,38.7685,20800.0
2007-09-18 11:45:00,74.7,74.78,74.7,74.75,23800.0,38.7685,38.81,38.7685,38.7945,23800.0
2007-09-18 11:50:00,74.75,74.81,74.75,74.79,15600.0,38.7945,38.8256,38.7945,38.8152,15600.0
2007-09-18 11:55:00,74.77,74.78,74.69,74.7,13300.0,38.8048,38.81,38.7633,38.7685,13300.0
2007-09-18 12:00:00,74.7,74.73,74.67,74.67,4700.0,38.7685,38.7841,38.7529,38.7529,4700.0
2007-09-18 12:05:00,74.62,74.62,74.6,74.6,6300.0,38.727,38.727,38.7166,38.7166,6300.0
2007-09-18 12:10:00,74.63,74.66,74.63,74.66,700.0,38.7322,38.7477,38.7322,38.7477,700.0
2007-09-18 12:15:00,74.65,74.65,74.62,74.62,3000.0,38.7426,38.7426,38.727,38.727,3000.0
2007-09-18 12:20:00,74.65,74.65,74.63,74.63,2500.0,38.7426,38.7426,38.7322,38.7322,2500.0
2007-09-18 12:25:00,74.64,74.67,74.62,74.65,43000.0,38.7374,38.7529,38.727,38.7426,43000.0
2007-09-18 12:30:00,74.64,74.67,74.6,74.67,13700.0,38.7374,38.7529,38.7166,38.7529,13700.0
2007-09-18 12:35:00,74.69,74.69,74.62,74.65,5600.0,38.7633,38.7633,38.727,38.7426,5600.0
2007-09-18 12:40:00,74.64,74.64,74.61,74.61,800.0,38.7374,38.7374,38.7218,38.7218,800.0
2007-09-18 12:45:00,74.63,74.63,74.61,74.61,700.0,38.7322,38.7322,38.7218,38.7218,700.0
2007-09-18 12:50:00,74.6,74.67,74.6,74.64,15200.0,38.7166,38.7529,38.7166,38.7374,15200.0
2007-09-18 12:55:00,74.65,74.66,74.61,74.62,6800.0,38.7426,38.7477,38.7218,38.727,6800.0
2007-09-18 13:00:00,74.61,74.74,74.61,74.67,82300.0,38.7218,38.7893,38.7218,38.7529,82300.0
2007-09-18 13:05:00,74.66,74.69,74.54,74.54,10900.0,38.7477,38.7633,38.6855,38.6855,10900.0
2007-09-18 13:10:00,74.52,74.55,74.5,74.54,27200.0,38.6751,38.6907,38.6647,38.6855,27200.0
2007-09-18 13:15:00,74.53,74.61,74.53,74.59,25600.0,38.6803,38.7218,38.6803,38.7114,25600.0
2007-09-18 13:20:00,74.59,74.6,74.58,74.6,8500.0,38.7114,38.7166,38.7062,38.7166,8500.0
2007-09-18 13:25:00,74.63,74.63,74.57,74.6,17900.0,38.7322,38.7322,38.701,38.7166,17900.0
2007-09-18 13:30:00,74.59,74.63,74.58,74.63,11400.0,38.7114,38.7322,38.7062,38.7322,11400.0
2007-09-18 13:35:00,74.61,74.62,74.6,74.62,4200.0,38.7218,38.727,38.7166,38.727,4200.0
2007-09-18 13:40:00,74.62,74.63,74.53,74.56,17100.0,38.727,38.7322,38.6803,38.6958,17100.0
2007-09-18 13:45:00,74.55,74.6,74.53,74.56,61900.0,38.6907,38.7166,38.6803,38.6958,61900.0
2007-09-18 13:50:00,74.56,74.68,74.56,74.68,261300.0,38.6958,38.7581,38.6958,38.7581,261300.0
2007-09-18 13:55:00,74.68,74.71,74.68,74.69,49800.0,38.7581,38.7737,38.7581,38.7633,49800.0
2007-09-18 14:00:00,74.69,74.77,74.62,74.62,65400.0,38.7633,38.8048,38.727,38.727,65400.0
2007-09-18 14:05:00,74.64,74.64,74.45,74.55,57500.0,38.7374,38.7374,38.6388,38.6907,57500.0
2007-09-18 14:10:00,74.55,74.76,74.14,74.43,52400.0,38.6907,38.7996,38.4779,38.6284,52400.0
2007-09-18 14:15:00,74.62,75.84,74.58,75.6,203400.0,38.727,39.3602,38.7062,39.2356,203400.0
2007-09-18 14:20:00,75.52,75.77,75.26,75.63,472100.0,39.1941,39.3238,39.0591,39.2512,472100.0
2007-09-18 14:25:00,75.64,75.73,75.5,75.56,169600.0,39.2564,39.3031,39.1837,39.2148,169600.0
2007-09-18 14:30:00,75.54,75.87,75.54,75.84,275300.0,39.2045,39.3757,39.2045,39.3602,275300.0
2007-09-18 14:35:00,75.83,76.32,75.8,76.25,363500.0,39.355,39.6093,39.3394,39.5729,363500.0
2007-09-18 14:40:00,76.25,76.43,76.22,76.26,319400.0,39.5729,39.6664,39.5574,39.5781,319400.0
2007-09-18 14:45:00,76.28,76.41,76.0,76.06,248700.0,39.5885,39.656,39.4432,39.4743,248700.0
2007-09-18 14:50:00,76.04,76.09,75.7,75.73,140600.0,39.4639,39.4899,39.2875,39.3031,140600.0
2007-09-18 14:55:00,75.72,75.85,75.64,75.7,169300.0,39.2979,39.3653,39.2564,39.2875,169300.0
2007-09-18 15:00:00,75.7,75.83,75.56,75.73,235400.0,39.2875,39.355,39.2148,39.3031,235400.0
2007-09-18 15:05:00,75.75,75.94,75.72,75.75,73700.0,39.3134,39.412,39.2979,39.3134,73700.0
2007-09-18 15:10:00,75.79,76.0,75.73,75.96,96500.0,39.3342,39.4432,39.3031,39.4224,96500.0
2007-09-18 15:15:00,75.96,76.0,75.85,75.85,127500.0,39.4224,39.4432,39.3653,39.3653,127500.0
2007-09-18 15:20:00,75.85,75.97,75.82,75.91,104900.0,39.3653,39.4276,39.3498,39.3965,104900.0
2007-09-18 15:25:00,75.95,76.01,75.85,75.97,95600.0,39.4172,39.4484,39.3653,39.4276,95600.0
2007-09-18 15:30:00,75.99,76.23,75.96,76.15,312800.0,39.438,39.5626,39.4224,39.521,312800.0
2007-09-18 15:35:00,76.15,76.36,75.9,76.33,294500.0,39.521,39.63,39.3913,39.6145,294500.0
2007-09-18 15:40:00,76.32,76.5,76.31,76.38,280400.0,39.6093,39.7027,39.6041,39.6404,280400.0
2007-09-18 15:45:00,76.37,76.46,76.37,76.4,177300.0,39.6352,39.6819,39.6352,39.6508,177300.0
2007-09-18 15:50:00,76.42,76.43,76.19,76.26,281600.0,39.6612,39.6664,39.5418,39.5781,281600.0
2007-09-18 15:55:00,76.25,76.45,76.23,76.45,385400.0,39.5729,39.6767,39.5626,39.6767,385400.0
2007-09-18 16:00:00,76.46,76.49,76.37,76.42,15200.0,39.6819,39.6975,39.6352,39.6612,15200.0
2007-09-18 16:05:00,76.4,76.4,76.2,76.2,12600.0,39.6508,39.6508,39.547,39.547,12600.0
2007-09-18 16:10:00,76.25,76.25,76.24,76.25,6900.0,39.5729,39.5729,39.5677,39.5729,6900.0
2007-09-19 09:30:00,76.72,77.3,76.72,77.21,65000.0,39.8169,40.1179,39.8169,40.0712,65000.0
2007-09-19 09:35:00,77.16,77.27,77.05,77.17,95000.0,40.0452,40.1023,39.9881,40.0504,95000.0
2007-09-19 09:40:00,77.21,78.0,77.2,78.0,550600.0,40.0712,40.4812,40.066,40.4812,550600.0
2007-09-19 09:45:00,78.0,78.29,78.0,78.17,403700.0,40.4812,40.6317,40.4812,40.5694,403700.0
2007-09-19 09:50:00,78.16,78.17,77.95,77.95,137400.0,40.5642,40.5694,40.4552,40.4552,137400.0
2007-09-19 09:55:00,77.93,77.99,77.82,77.97,181500.0,40.4448,40.476,40.3877,40.4656,181500.0
2007-09-19 10:00:00,77.97,78.04,77.88,78.03,265700.0,40.4656,40.5019,40.4189,40.4967,265700.0
2007-09-19 10:05:00,78.03,78.04,77.94,78.01,185700.0,40.4967,40.5019,40.45,40.4864,185700.0
2007-09-19 10:10:00,78.0,78.06,77.95,78.05,122400.0,40.4812,40.5123,40.4552,40.5071,122400.0
2007-09-19 10:15:00,78.05,78.07,78.0,78.06,70200.0,40.5071,40.5175,40.4812,40.5123,70200.0
2007-09-19 10:20:00,78.05,78.1,78.01,78.08,199300.0,40.5071,40.5331,40.4864,40.5227,199300.0
2007-09-19 10:25:00,78.1,78.21,78.1,78.18,170200.0,40.5331,40.5902,40.5331,40.5746,170200.0
2007-09-19 10:30:00,78.19,78.21,78.08,78.14,98300.0,40.5798,40.5902,40.5227,40.5538,98300.0
2007-09-19 10:35:00,78.13,78.16,78.07,78.07,171400.0,40.5486,40.5642,40.5175,40.5175,171400.0
2007-09-19 10:40:00,78.09,78.13,78.0,78.13,118600.0,40.5279,40.5486,40.4812,40.5486,118600.0
2007-09-19 10:45:00,78.16,78.17,78.1,78.14,55100.0,40.5642,40.5694,40.5331,40.5538,55100.0
2007-09-19 10:50:00,78.12,78.32,78.05,78.29,139400.0,40.5434,40.6472,40.5071,40.6317,139400.0
2007-09-19 10:55:00,78.29,78.31,78.17,78.23,143600.0,40.6317,40.6421,40.5694,40.6005,143600.0
2007-09-19 11:00:00,78.23,78.3,78.1,78.16,49200.0,40.6005,40.6369,40.5331,40.5642,49200.0
2007-09-19 11:05:00,78.17,78.21,78.12,78.21,44500.0,40.5694,40.5902,40.5434,40.5902,44500.0
2007-09-19 11:10:00,78.21,78.26,78.18,78.25,32300.0,40.5902,40.6161,40.5746,40.6109,32300.0
2007-09-19 11:15:00,78.23,78.41,78.2,78.32,141600.0,40.6005,40.694,40.585,40.6472,141600.0
2007-09-19 11:20:00,78.32,78.41,78.3,78.41,112100.0,40.6472,40.694,40.6369,40.694,112100.0
2007-09-19 11:25:00,78.38,78.41,78.32,78.33,158400.0,40.6784,40.694,40.6472,40.6524,158400.0
2007-09-19 11:30:00,78.33,78.35,78.27,78.32,67500.0,40.6524,40.6628,40.6213,40.6472,67500.0
2007-09-19 11:35:00,78.32,78.33,78.1,78.16,113800.0,40.6472,40.6524,40.5331,40.5642,113800.0
2007-09-19 11:40:00,78.16,78.21,78.13,78.19,67700.0,40.5642,40.5902,40.5486,40.5798,67700.0
2007-09-19 11:45:00,78.19,78.26,78.14,78.17,98900.0,40.5798,40.6161,40.5538,40.5694,98900.0
2007-09-19 11:50:00,78.16,78.22,78.06,78.15,157700.0,40.5642,40.5953,40.5123,40.559,157700.0
2007-09-19 11:55:00,78.14,78.22,78.14,78.21,88400.0,40.5538,40.5953,40.5538,40.5902,88400.0
2007-09-19 12:00:00,78.21,78.21,78.02,78.03,186000.0,40.5902,40.5902,40.4915,40.4967,186000.0
2007-09-19 12:05:00,78.02,78.04,77.95,77.95,133300.0,40.4915,40.5019,40.4552,40.4552,133300.0
2007-09-19 12:10:00,77.98,78.0,77.9,77.96,211400.0,40.4708,40.4812,40.4293,40.4604,211400.0
2007-09-19 12:15:00,77.97,78.14,77.97,78.01,118900.0,40.4656,40.5538,40.4656,40.4864,118900.0
2007-09-19 12:20:00,78.01,78.05,77.92,77.92,73000.0,40.4864,40.5071,40.4396,40.4396,73000.0
2007-09-19 12:25:00,77.93,78.0,77.88,77.99,369400.0,40.4448,40.4812,40.4189,40.476,369400.0
2007-09-19 12:30:00,77.97,77.99,77.8,77.8,67300.0,40.4656,40.476,40.3774,40.3774,67300.0
2007-09-19 12:35:00,77.81,77.86,77.77,77.82,60700.0,40.3826,40.4085,40.3618,40.3877,60700.0
2007-09-19 12:40:00,77.79,77.9,77.77,77.88,57800.0,40.3722,40.4293,40.3618,40.4189,57800.0
2007-09-19 12:45:00,77.87,77.91,77.84,77.87,40000.0,40.4137,40.4345,40.3981,40.4137,40000.0
2007-09-19 12:50:00,77.86,77.95,77.83,77.89,59600.0,40.4085,40.4552,40.3929,40.4241,59600.0
2007-09-19 12:55:00,77.89,77.92,77.85,77.85,86000.0,40.4241,40.4396,40.4033,40.4033,86000.0
2007-09-19 13:00:00,77.86,77.86,77.57,77.65,106000.0,40.4085,40.4085,40.258,40.2995,106000.0
2007-09-19 13:05:00,77.63,77.67,77.51,77.54,123700.0,40.2891,40.3099,40.2269,40.2424,123700.0
2007-09-19 13:10:00,77.57,77.69,77.55,77.55,34300.0,40.258,40.3203,40.2476,40.2476,34300.0
2007-09-19 13:15:00,77.55,77.69,77.49,77.68,30300.0,40.2476,40.3203,40.2165,40.3151,30300.0
2007-09-19 13:20:00,77.65,77.71,77.55,77.58,23900.0,40.2995,40.3307,40.2476,40.2632,23900.0
2007-09-19 13:25:00,77.57,77.61,77.53,77.57,24700.0,40.258,40.2788,40.2372,40.258,24700.0
2007-09-19 13:30:00,77.56,77.62,77.41,77.57,42600.0,40.2528,40.284,40.175,40.258,42600.0
2007-09-19 13:35:00,77.57,77.64,77.53,77.54,23300.0,40.258,40.2943,40.2372,40.2424,23300.0
2007-09-19 13:40:00,77.53,77.64,77.48,77.56,40300.0,40.2372,40.2943,40.2113,40.2528,40300.0
2007-09-19 13:45:00,77.59,77.67,77.55,77.64,77200.0,40.2684,40.3099,40.2476,40.2943,77200.0
2007-09-19 13:50:00,77.64,77.69,77.63,77.63,20800.0,40.2943,40.3203,40.2891,40.2891,20800.0
2007-09-19 13:55:00,77.62,77.74,77.56,77.65,69400.0,40.284,40.3462,40.2528,40.2995,69400.0
2007-09-19 14:00:00,77.64,77.73,77.48,77.48,75100.0,40.2943,40.341,40.2113,40.2113,75100.0
2007-09-19 14:05:00,77.49,77.61,77.43,77.5,48200.0,40.2165,40.2788,40.1853,40.2217,48200.0
2007-09-19 14:10:00,77.5,77.52,77.37,77.38,76500.0,40.2217,40.2321,40.1542,40.1594,76500.0
2007-09-19 14:15:00,77.37,77.39,77.14,77.28,88400.0,40.1542,40.1646,40.0348,40.1075,88400.0
2007-09-19 14:20:00,77.33,77.36,77.26,77.31,42600.0,40.1334,40.149,40.0971,40.1231,42600.0
2007-09-19 14:25:00,77.3,77.5,77.3,77.47,54600.0,40.1179,40.2217,40.1179,40.2061,54600.0
2007-09-19 14:30:00,77.47,77.61,77.47,77.51,36100.0,40.2061,40.2788,40.2061,40.2269,36100.0
2007-09-19 14:35:00,77.52,77.57,77.41,77.43,39700.0,40.2321,40.258,40.175,40.1853,39700.0
2007-09-19 14:40:00,77.43,77.55,77.42,77.53,43200.0,40.1853,40.2476,40.1802,40.2372,43200.0
2007-09-19 14:45:00,77.54,77.57,77.47,77.52,17800.0,40.2424,40.258,40.2061,40.2321,17800.0
2007-09-19 14:50:00,77.5,77.6,77.5,77.6,69300.0,40.2217,40.2736,40.2217,40.2736,69300.0
2007-09-19 14:55:00,77.62,77.77,77.61,77.69,127600.0,40.284,40.3618,40.2788,40.3203,127600.0
2007-09-19 15:00:00,77.69,77.7,77.62,77.65,74900.0,40.3203,40.3255,40.284,40.2995,74900.0
2007-09-19 15:05:00,77.64,77.73,77.62,77.7,109400.0,40.2943,40.341,40.284,40.3255,109400.0
2007-09-19 15:10:00,77.7,77.78,77.65,77.77,45500.0,40.3255,40.367,40.2995,40.3618,45500.0
2007-09-19 15:15:00,77.77,77.88,77.77,77.86,71400.0,40.3618,40.4189,40.3618,40.4085,71400.0
2007-09-19 15:20:00,77.85,77.86,77.77,77.83,54100.0,40.4033,40.4085,40.3618,40.3929,54100.0
2007-09-19 15:25:00,77.81,77.86,77.76,77.83,40600.0,40.3826,40.4085,40.3566,40.3929,40600.0
2007-09-19 15:30:00,77.79,77.84,77.75,77.84,41300.0,40.3722,40.3981,40.3514,40.3981,41300.0
2007-09-19 15:35:00,77.82,77.83,77.71,77.71,48300.0,40.3877,40.3929,40.3307,40.3307,48300.0
2007-09-19 15:40:00,77.71,77.82,77.71,77.8,88100.0,40.3307,40.3877,40.3307,40.3774,88100.0
2007-09-19 15:45:00,77.78,77.78,77.51,77.53,72700.0,40.367,40.367,40.2269,40.2372,72700.0
2007-09-19 15:50:00,77.54,77.65,77.52,77.65,113000.0,40.2424,40.2995,40.2321,40.2995,113000.0
2007-09-19 15:55:00,77.64,77.73,77.6,77.66,197300.0,40.2943,40.341,40.2736,40.3047,197300.0
2007-09-19 16:00:00,77.69,77.85,77.69,77.85,21300.0,40.3203,40.4033,40.3203,40.4033,21300.0
2007-09-19 16:05:00,77.79,77.8,77.79,77.8,700.0,40.3722,40.3774,40.3722,40.3774,700.0
2007-09-19 16:10:00,77.79,77.79,77.79,77.79,1700.0,40.3722,40.3722,40.3722,40.3722,1700.0
2007-09-20 09:30:00,76.9,77.65,76.9,77.47,63400.0,39.9103,40.2995,39.9103,40.2061,63400.0
2007-09-20 09:35:00,77.47,77.49,77.28,77.28,178900.0,40.2061,40.2165,40.1075,40.1075,178900.0
2007-09-20 09:40:00,77.31,77.36,77.04,77.23,190700.0,40.1231,40.149,39.9829,40.0815,190700.0
2007-09-20 09:45:00,77.23,77.33,77.17,77.21,125600.0,40.0815,40.1334,40.0504,40.0712,125600.0
2007-09-20 09:50:00,77.21,77.36,77.21,77.36,115800.0,40.0712,40.149,40.0712,40.149,115800.0
2007-09-20 09:55:00,77.35,77.37,77.25,77.25,158900.0,40.1438,40.1542,40.0919,40.0919,158900.0
2007-09-20 10:00:00,77.24,77.31,77.2,77.27,116000.0,40.0867,40.1231,40.066,40.1023,116000.0
2007-09-20 10:05:00,77.27,77.43,77.23,77.36,157200.0,40.1023,40.1853,40.0815,40.149,157200.0
2007-09-20 10:10:00,77.35,77.48,77.34,77.44,74200.0,40.1438,40.2113,40.1386,40.1905,74200.0
2007-09-20 10:15:00,77.46,77.47,77.33,77.4,161700.0,40.2009,40.2061,40.1334,40.1698,161700.0
2007-09-20 10:20:00,77.4,77.45,77.35,77.4,92600.0,40.1698,40.1957,40.1438,40.1698,92600.0
2007-09-20 10:25:00,77.39,77.42,77.29,77.29,81100.0,40.1646,40.1802,40.1127,40.1127,81100.0
2007-09-20 10:30:00,77.3,77.32,77.11,77.13,78300.0,40.1179,40.1283,40.0193,40.0296,78300.0
2007-09-20 10:35:00,77.13,77.15,77.01,77.02,87800.0,40.0296,40.04,39.9674,39.9726,87800.0
2007-09-20 10:40:00,77.02,77.21,77.0,77.17,111700.0,39.9726,40.0712,39.9622,40.0504,111700.0
2007-09-20 10:45:00,77.17,77.29,77.11,77.19,168600.0,40.0504,40.1127,40.0193,40.0608,168600.0
2007-09-20 10:50:00,77.18,77.28,77.18,77.23,62700.0,40.0556,40.1075,40.0556,40.0815,62700.0
2007-09-20 10:55:00,77.23,77.23,77.13,77.13,73300.0,40.0815,40.0815,40.0296,40.0296,73300.0
2007-09-20 11:00:00,77.16,77.19,77.11,77.11,16400.0,40.0452,40.0608,40.0193,40.0193,16400.0
2007-09-20 11:05:00,77.12,77.22,77.12,77.18,29400.0,40.0245,40.0764,40.0245,40.0556,29400.0
2007-09-20 11:10:00,77.18,77.22,77.05,77.09,66700.0,40.0556,40.0764,39.9881,40.0089,66700.0
2007-09-20 11:15:00,77.07,77.09,76.96,76.96,41600.0,39.9985,40.0089,39.9414,39.9414,41600.0
2007-09-20 11:20:00,76.94,76.99,76.9,76.93,50800.0,39.931,39.957,39.9103,39.9258,50800.0
2007-09-20 11:25:00,76.95,77.02,76.93,76.98,24000.0,39.9362,39.9726,39.9258,39.9518,24000.0
2007-09-20 11:30:00,76.98,77.01,76.94,76.95,23600.0,39.9518,39.9674,39.931,39.9362,23600.0
2007-09-20 11:35:00,76.95,77.04,76.93,76.98,25500.0,39.9362,39.9829,39.9258,39.9518,25500.0
2007-09-20 11:40:00,77.01,77.07,77.01,77.06,62400.0,39.9674,39.9985,39.9674,39.9933,62400.0
2007-09-20 11:45:00,77.07,77.07,76.98,76.99,17600.0,39.9985,39.9985,39.9518,39.957,17600.0
2007-09-20 11:50:00,76.98,77.1,76.98,77.07,46300.0,39.9518,40.0141,39.9518,39.9985,46300.0
2007-09-20 11:55:00,77.07,77.1,77.01,77.06,20300.0,39.9985,40.0141,39.9674,39.9933,20300.0
2007-09-20 12:00:00,77.06,77.19,77.0,77.15,157100.0,39.9933,40.0608,39.9622,40.04,157100.0
2007-09-20 12:05:00,77.14,77.16,77.09,77.14,28300.0,40.0348,40.0452,40.0089,40.0348,28300.0
2007-09-20 12:10:00,77.14,77.19,77.07,77.17,28800.0,40.0348,40.0608,39.9985,40.0504,28800.0
2007-09-20 12:15:00,77.18,77.18,77.09,77.13,30700.0,40.0556,40.0556,40.0089,40.0296,30700.0
2007-09-20 12:20:00,77.12,77.17,77.07,77.12,30200.0,40.0245,40.0504,39.9985,40.0245,30200.0
2007-09-20 12:25:00,77.12,77.14,76.91,76.92,82400.0,40.0245,40.0348,39.9155,39.9207,82400.0
2007-09-20 12:30:00,76.91,76.92,76.81,76.82,107900.0,39.9155,39.9207,39.8636,39.8688,107900.0
2007-09-20 12:35:00,76.82,76.86,76.81,76.85,39700.0,39.8688,39.8895,39.8636,39.8843,39700.0
2007-09-20 12:40:00,76.85,76.89,76.82,76.82,25400.0,39.8843,39.9051,39.8688,39.8688,25400.0
2007-09-20 12:45:00,76.83,76.93,76.82,76.9,62400.0,39.8739,39.9258,39.8688,39.9103,62400.0
2007-09-20 12:50:00,76.9,76.95,76.88,76.94,28100.0,39.9103,39.9362,39.8999,39.931,28100.0
2007-09-20 12:55:00,76.93,76.96,76.92,76.96,10600.0,39.9258,39.9414,39.9207,39.9414,10600.0
2007-09-20 13:00:00,76.96,76.97,76.92,76.97,15800.0,39.9414,39.9466,39.9207,39.9466,15800.0
2007-09-20 13:05:00,76.96,76.96,76.88,76.9,12300.0,39.9414,39.9414,39.8999,39.9103,12300.0
2007-09-20 13:10:00,76.9,76.94,76.88,76.93,44500.0,39.9103,39.931,39.8999,39.9258,44500.0
2007-09-20 13:15:00,76.91,76.93,76.9,76.92,17700.0,39.9155,39.9258,39.9103,39.9207,17700.0
2007-09-20 13:20:00,76.91,76.91,76.75,76.75,61500.0,39.9155,39.9155,39.8324,39.8324,61500.0
2007-09-20 13:25:00,76.75,76.8,76.67,76.8,69700.0,39.8324,39.8584,39.7909,39.8584,69700.0
2007-09-20 13:30:00,76.82,76.9,76.82,76.88,43900.0,39.8688,39.9103,39.8688,39.8999,43900.0
2007-09-20 13:35:00,76.88,76.95,76.77,76.93,64100.0,39.8999,39.9362,39.8428,39.9258,64100.0
2007-09-20 13:40:00,76.94,76.94,76.83,76.87,17700.0,39.931,39.931,39.8739,39.8947,17700.0
2007-09-20 13:45:00,76.87,76.97,76.87,76.95,59800.0,39.8947,39.9466,39.8947,39.9362,59800.0
2007-09-20 13:50:00,76.94,77.0,76.93,76.95,50400.0,39.931,39.9622,39.9258,39.9362,50400.0
2007-09-20 13:55:00,76.94,76.94,76.85,76.88,83700.0,39.931,39.931,39.8843,39.8999,83700.0
2007-09-20 14:00:00,76.88,76.95,76.88,76.9,14300.0,39.8999,39.9362,39.8999,39.9103,14300.0
2007-09-20 14:05:00,76.93,76.93,76.78,76.79,84500.0,39.9258,39.9258,39.848,39.8532,84500.0
2007-09-20 14:10:00,76.78,76.84,76.77,76.8,27000.0,39.848,39.8791,39.8428,39.8584,27000.0
2007-09-20 14:15:00,76.79,76.84,76.79,76.8,16800.0,39.8532,39.8791,39.8532,39.8584,16800.0
2007-09-20 14:20:00,76.8,76.8,76.63,76.63,39700.0,39.8584,39.8584,39.7702,39.7702,39700.0
2007-09-20 14:25:00,76.63,76.63,76.44,76.48,216400.0,39.7702,39.7702,39.6715,39.6923,216400.0
2007-09-20 14:30:00,76.45,76.5,76.35,76.35,138500.0,39.6767,39.7027,39.6248,39.6248,138500.0
2007-09-20 14:35:00,76.35,76.42,76.24,76.42,142700.0,39.6248,39.6612,39.5677,39.6612,142700.0
2007-09-20 14:40:00,76.41,76.53,76.34,76.34,160700.0,39.656,39.7183,39.6196,39.6196,160700.0
2007-09-20 14:45:00,76.34,76.34,76.22,76.25,88600.0,39.6196,39.6196,39.5574,39.5729,88600.0
2007-09-20 14:50:00,76.25,76.38,76.21,76.35,59700.0,39.5729,39.6404,39.5522,39.6248,59700.0
2007-09-20 14:55:00,76.35,76.43,76.35,76.35,58000.0,39.6248,39.6664,39.6248,39.6248,58000.0
2007-09-20 15:00:00,76.34,76.35,76.23,76.3,62300.0,39.6196,39.6248,39.5626,39.5989,62300.0
2007-09-20 15:05:00,76.32,76.39,76.25,76.3,64400.0,39.6093,39.6456,39.5729,39.5989,64400.0
2007-09-20 15:10:00,76.3,76.47,76.3,76.37,172800.0,39.5989,39.6871,39.5989,39.6352,172800.0
2007-09-20 15:15:00,76.38,76.56,76.38,76.56,38800.0,39.6404,39.7338,39.6404,39.7338,38800.0
2007-09-20 15:20:00,76.55,76.55,76.4,76.44,46200.0,39.7286,39.7286,39.6508,39.6715,46200.0
2007-09-20 15:25:00,76.43,76.54,76.42,76.46,37200.0,39.6664,39.7234,39.6612,39.6819,37200.0
2007-09-20 15:30:00,76.42,76.48,76.37,76.47,36200.0,39.6612,39.6923,39.6352,39.6871,36200.0
2007-09-20 15:35:00,76.49,76.5,76.38,76.47,51700.0,39.6975,39.7027,39.6404,39.6871,51700.0
2007-09-20 15:40:00,76.48,76.54,76.42,76.45,109700.0,39.6923,39.7234,39.6612,39.6767,109700.0
2007-09-20 15:45:00,76.44,76.45,76.35,76.45,48800.0,39.6715,39.6767,39.6248,39.6767,48800.0
2007-09-20 15:50:00,76.45,76.59,76.43,76.5,121400.0,39.6767,39.7494,39.6664,39.7027,121400.0
2007-09-20 15:55:00,76.48,76.49,76.35,76.46,147300.0,39.6923,39.6975,39.6248,39.6819,147300.0
2007-09-20 16:00:00,76.4,76.4,76.34,76.4,1500.0,39.6508,39.6508,39.6196,39.6508,1500.0
2007-09-20 16:05:00,76.46,76.6,76.38,76.38,44500.0,39.6819,39.7546,39.6404,39.6404,44500.0
2007-09-20 16:10:00,76.62,76.62,76.27,76.27,10000.0,39.765,39.765,39.5833,39.5833,10000.0
2007-09-21 09:30:00,77.07,77.13,76.82,77.02,211200.0,39.9985,40.0296,39.8688,39.9726,211200.0
2007-09-21 09:35:00,77.0,77.12,76.79,77.1,179500.0,39.9622,40.0245,39.8532,40.0141,179500.0
2007-09-21 09:40:00,77.08,77.09,76.57,76.6,103800.0,40.0037,40.0089,39.739,39.7546,103800.0
2007-09-21 09:45:00,76.59,76.77,76.56,76.75,106200.0,39.7494,39.8428,39.7338,39.8324,106200.0
2007-09-21 09:50:00,76.74,76.83,76.72,76.83,218000.0,39.8272,39.8739,39.8169,39.8739,218000.0
2007-09-21 09:55:00,76.83,76.84,76.53,76.58,88500.0,39.8739,39.8791,39.7183,39.7442,88500.0
2007-09-21 10:00:00,76.57,76.64,76.56,76.62,51000.0,39.739,39.7753,39.7338,39.765,51000.0
2007-09-21 10:05:00,76.62,76.82,76.62,76.78,78900.0,39.765,39.8688,39.765,39.848,78900.0
2007-09-21 10:10:00,76.78,76.78,76.7,76.71,64800.0,39.848,39.848,39.8065,39.8117,64800.0
2007-09-21 10:15:00,76.72,76.73,76.65,76.67,48900.0,39.8169,39.8221,39.7805,39.7909,48900.0
2007-09-21 10:20:00,76.65,76.74,76.65,76.71,17400.0,39.7805,39.8272,39.7805,39.8117,17400.0
2007-09-21 10:25:00,76.71,76.77,76.63,76.64,58000.0,39.8117,39.8428,39.7702,39.7753,58000.0
2007-09-21 10:30:00,76.64,76.65,76.6,76.63,23500.0,39.7753,39.7805,39.7546,39.7702,23500.0
2007-09-21 10:35:00,76.63,76.67,76.59,76.65,17500.0,39.7702,39.7909,39.7494,39.7805,17500.0
2007-09-21 10:40:00,76.67,76.7,76.65,76.66,31800.0,39.7909,39.8065,39.7805,39.7857,31800.0
2007-09-21 10:45:00,76.65,76.65,76.6,76.6,12700.0,39.7805,39.7805,39.7546,39.7546,12700.0
2007-09-21 10:50:00,76.61,76.61,76.55,76.61,36200.0,39.7598,39.7598,39.7286,39.7598,36200.0
2007-09-21 10:55:00,76.6,76.66,76.54,76.61,51800.0,39.7546,39.7857,39.7234,39.7598,51800.0
2007-09-21 11:00:00,76.62,76.7,76.6,76.68,15900.0,39.765,39.8065,39.7546,39.7961,15900.0
2007-09-21 11:05:00,76.68,76.8,76.68,76.79,14800.0,39.7961,39.8584,39.7961,39.8532,14800.0
2007-09-21 11:10:00,76.79,76.79,76.72,76.74,16300.0,39.8532,39.8532,39.8169,39.8272,16300.0
2007-09-21 11:15:00,76.74,76.75,76.68,76.7,10100.0,39.8272,39.8324,39.7961,39.8065,10100.0
2007-09-21 11:20:00,76.7,76.79,76.7,76.74,34300.0,39.8065,39.8532,39.8065,39.8272,34300.0
2007-09-21 11:25:00,76.76,76.89,76.76,76.88,63200.0,39.8376,39.9051,39.8376,39.8999,63200.0
2007-09-21 11:30:00,76.88,76.88,76.82,76.84,20400.0,39.8999,39.8999,39.8688,39.8791,20400.0
2007-09-21 11:35:00,76.84,76.85,76.78,76.79,19100.0,39.8791,39.8843,39.848,39.8532,19100.0
2007-09-21 11:40:00,76.8,76.89,76.8,76.89,73800.0,39.8584,39.9051,39.8584,39.9051,73800.0
2007-09-21 11:45:00,76.89,76.9,76.88,76.89,11400.0,39.9051,39.9103,39.8999,39.9051,11400.0
2007-09-21 11:50:00,76.9,76.94,76.9,76.94,21400.0,39.9103,39.931,39.9103,39.931,21400.0
2007-09-21 11:55:00,76.93,76.93,76.89,76.89,15000.0,39.9258,39.9258,39.9051,39.9051,15000.0
2007-09-21 12:00:00,76.89,76.93,76.79,76.81,86700.0,39.9051,39.9258,39.8532,39.8636,86700.0
2007-09-21 12:05:00,76.83,76.9,76.83,76.9,25400.0,39.8739,39.9103,39.8739,39.9103,25400.0
2007-09-21 12:10:00,76.9,76.93,76.89,76.92,10600.0,39.9103,39.9258,39.9051,39.9207,10600.0
2007-09-21 12:15:00,76.93,76.93,76.86,76.88,12300.0,39.9258,39.9258,39.8895,39.8999,12300.0
2007-09-21 12:20:00,76.89,76.9,76.86,76.86,10900.0,39.9051,39.9103,39.8895,39.8895,10900.0
2007-09-21 12:25:00,76.87,76.87,76.84,76.84,9800.0,39.8947,39.8947,39.8791,39.8791,9800.0
2007-09-21 12:30:00,76.86,76.98,76.86,76.96,36700.0,39.8895,39.9518,39.8895,39.9414,36700.0
2007-09-21 12:35:00,76.95,76.96,76.9,76.9,11100.0,39.9362,39.9414,39.9103,39.9103,11100.0
2007-09-21 12:40:00,76.89,76.9,76.88,76.89,11100.0,39.9051,39.9103,39.8999,39.9051,11100.0
2007-09-21 12:45:00,76.89,76.89,76.87,76.87,13800.0,39.9051,39.9051,39.8947,39.8947,13800.0
2007-09-21 12:50:00,76.87,76.87,76.81,76.81,20500.0,39.8947,39.8947,39.8636,39.8636,20500.0
2007-09-21 12:55:00,76.82,76.84,76.82,76.84,10000.0,39.8688,39.8791,39.8688,39.8791,10000.0
2007-09-21 13:00:00,76.83,76.85,76.83,76.84,3800.0,39.8739,39.8843,39.8739,39.8791,3800.0
2007-09-21 13:05:00,76.86,76.87,76.84,76.87,19300.0,39.8895,39.8947,39.8791,39.8947,19300.0
2007-09-21 13:10:00,76.86,76.88,76.85,76.87,11500.0,39.8895,39.8999,39.8843,39.8947,11500.0
2007-09-21 13:15:00,76.87,76.87,76.84,76.86,4600.0,39.8947,39.8947,39.8791,39.8895,4600.0
2007-09-21 13:20:00,76.86,76.89,76.86,76.88,8300.0,39.8895,39.9051,39.8895,39.8999,8300.0
2007-09-21 13:25:00,76.9,76.9,76.87,76.87,5500.0,39.9103,39.9103,39.8947,39.8947,5500.0
2007-09-21 13:30:00,76.89,76.91,76.89,76.89,6100.0,39.9051,39.9155,39.9051,39.9051,6100.0
2007-09-21 13:35:00,76.89,76.96,76.89,76.96,30300.0,39.9051,39.9414,39.9051,39.9414,30300.0
2007-09-21 13:40:00,76.96,76.97,76.95,76.95,7900.0,39.9414,39.9466,39.9362,39.9362,7900.0
2007-09-21 13:45:00,76.96,76.96,76.92,76.93,5400.0,39.9414,39.9414,39.9207,39.9258,5400.0
2007-09-21 13:50:00,76.92,76.92,76.9,76.9,8600.0,39.9207,39.9207,39.9103,39.9103,8600.0
2007-09-21 13:55:00,76.89,76.91,76.82,76.82,21400.0,39.9051,39.9155,39.8688,39.8688,21400.0
2007-09-21 14:00:00,76.83,76.87,76.8,76.86,22000.0,39.8739,39.8947,39.8584,39.8895,22000.0
2007-09-21 14:05:00,76.86,76.86,76.84,76.84,4800.0,39.8895,39.8895,39.8791,39.8791,4800.0
2007-09-21 14:10:00,76.81,76.82,76.73,76.76,21200.0,39.8636,39.8688,39.8221,39.8376,21200.0
2007-09-21 14:15:00,76.75,76.82,76.75,76.79,59500.0,39.8324,39.8688,39.8324,39.8532,59500.0
2007-09-21 14:20:00,76.79,76.82,76.76,76.79,15600.0,39.8532,39.8688,39.8376,39.8532,15600.0
2007-09-21 14:25:00,76.8,76.83,76.79,76.83,10100.0,39.8584,39.8739,39.8532,39.8739,10100.0
2007-09-21 14:30:00,76.84,76.91,76.84,76.88,20900.0,39.8791,39.9155,39.8791,39.8999,20900.0
2007-09-21 14:35:00,76.86,76.87,76.78,76.78,11600.0,39.8895,39.8947,39.848,39.848,11600.0
2007-09-21 14:40:00,76.78,76.79,76.7,76.79,43500.0,39.848,39.8532,39.8065,39.8532,43500.0
2007-09-21 14:45:00,76.8,76.93,76.8,76.87,27900.0,39.8584,39.9258,39.8584,39.8947,27900.0
2007-09-21 14:50:00,76.87,76.91,76.82,76.88,20500.0,39.8947,39.9155,39.8688,39.8999,20500.0
2007-09-21 14:55:00,76.86,76.86,76.8,76.81,17400.0,39.8895,39.8895,39.8584,39.8636,17400.0
2007-09-21 15:00:00,76.79,76.86,76.71,76.82,67100.0,39.8532,39.8895,39.8117,39.8688,67100.0
2007-09-21 15:05:00,76.82,76.82,76.71,76.77,61300.0,39.8688,39.8688,39.8117,39.8428,61300.0
2007-09-21 15:10:00,76.78,76.86,76.73,76.86,57300.0,39.848,39.8895,39.8221,39.8895,57300.0
2007-09-21 15:15:00,76.85,76.89,76.81,76.81,102500.0,39.8843,39.9051,39.8636,39.8636,102500.0
2007-09-21 15:20:00,76.81,76.85,76.7,76.85,55700.0,39.8636,39.8843,39.8065,39.8843,55700.0
2007-09-21 15:25:00,76.86,76.88,76.69,76.76,50400.0,39.8895,39.8999,39.8013,39.8376,50400.0
2007-09-21 15:30:00,76.76,76.83,76.76,76.81,147800.0,39.8376,39.8739,39.8376,39.8636,147800.0
2007-09-21 15:35:00,76.81,76.84,76.7,76.72,81000.0,39.8636,39.8791,39.8065,39.8169,81000.0
2007-09-21 15:40:00,76.73,76.78,76.58,76.61,85900.0,39.8221,39.848,39.7442,39.7598,85900.0
2007-09-21 15:45:00,76.61,76.64,76.47,76.52,138200.0,39.7598,39.7753,39.6871,39.7131,138200.0
2007-09-21 15:50:00,76.53,76.57,76.48,76.54,140600.0,39.7183,39.739,39.6923,39.7234,140600.0
2007-09-21 15:55:00,76.54,76.68,76.52,76.68,197000.0,39.7234,39.7961,39.7131,39.7961,197000.0
2007-09-21 16:00:00,76.64,76.73,76.62,76.67,25100.0,39.7753,39.8221,39.765,39.7909,25100.0
2007-09-21 16:05:00,76.72,76.72,76.58,76.58,45100.0,39.8169,39.8169,39.7442,39.7442,45100.0
2007-09-21 16:10:00,76.6,76.6,76.6,76.6,7000.0,39.7546,39.7546,39.7546,39.7546,7000.0
2007-09-24 09:30:00,76.91,76.91,76.78,76.78,22300.0,39.9155,39.9155,39.848,39.848,22300.0
2007-09-24 09:35:00,77.04,77.04,76.83,76.83,93700.0,39.9829,39.9829,39.8739,39.8739,93700.0
2007-09-24 09:40:00,76.85,76.96,76.85,76.95,61000.0,39.8843,39.9414,39.8843,39.9362,61000.0
2007-09-24 09:45:00,76.95,77.01,76.92,76.97,112000.0,39.9362,39.9674,39.9207,39.9466,112000.0
2007-09-24 09:50:00,76.98,76.99,76.75,76.8,35400.0,39.9518,39.957,39.8324,39.8584,35400.0
2007-09-24 09:55:00,76.8,76.84,76.75,76.84,34600.0,39.8584,39.8791,39.8324,39.8791,34600.0
2007-09-24 10:00:00,76.83,76.9,76.77,76.9,68500.0,39.8739,39.9103,39.8428,39.9103,68500.0
2007-09-24 10:05:00,76.92,76.92,76.77,76.8,42800.0,39.9207,39.9207,39.8428,39.8584,42800.0
2007-09-24 10:10:00,76.8,76.94,76.8,76.87,55700.0,39.8584,39.931,39.8584,39.8947,55700.0
2007-09-24 10:15:00,76.85,77.03,76.85,77.03,98100.0,39.8843,39.9777,39.8843,39.9777,98100.0
2007-09-24 10:20:00,77.03,77.28,76.98,77.28,46700.0,39.9777,40.1075,39.9518,40.1075,46700.0
2007-09-24 10:25:00,77.29,77.5,77.25,77.5,116700.0,40.1127,40.2217,40.0919,40.2217,116700.0
2007-09-24 10:30:00,77.52,77.52,77.26,77.31,46000.0,40.2321,40.2321,40.0971,40.1231,46000.0
2007-09-24 10:35:00,77.3,77.35,77.25,77.26,22300.0,40.1179,40.1438,40.0919,40.0971,22300.0
2007-09-24 10:40:00,77.25,77.27,77.22,77.25,72000.0,40.0919,40.1023,40.0764,40.0919,72000.0
2007-09-24 10:45:00,77.24,77.35,77.21,77.22,114900.0,40.0867,40.1438,40.0712,40.0764,114900.0
2007-09-24 10:50:00,77.22,77.25,77.14,77.18,38200.0,40.0764,40.0919,40.0348,40.0556,38200.0
2007-09-24 10:55:00,77.17,77.36,77.17,77.36,23000.0,40.0504,40.149,40.0504,40.149,23000.0
2007-09-24 11:00:00,77.36,77.38,77.28,77.29,29200.0,40.149,40.1594,40.1075,40.1127,29200.0
2007-09-24 11:05:00,77.3,77.37,77.3,77.32,7600.0,40.1179,40.1542,40.1179,40.1283,7600.0
2007-09-24 11:10:00,77.33,77.41,77.33,77.41,22100.0,40.1334,40.175,40.1334,40.175,22100.0
2007-09-24 11:15:00,77.41,77.43,77.39,77.43,28000.0,40.175,40.1853,40.1646,40.1853,28000.0
2007-09-24 11:20:00,77.44,77.56,77.44,77.47,70300.0,40.1905,40.2528,40.1905,40.2061,70300.0
2007-09-24 11:25:00,77.45,77.45,77.37,77.41,12300.0,40.1957,40.1957,40.1542,40.175,12300.0
2007-09-24 11:30:00,77.43,77.45,77.42,77.45,3200.0,40.1853,40.1957,40.1802,40.1957,3200.0
2007-09-24 11:35:00,77.41,77.42,77.39,77.4,4400.0,40.175,40.1802,40.1646,40.1698,4400.0
2007-09-24 11:40:00,77.42,77.47,77.36,77.47,38200.0,40.1802,40.2061,40.149,40.2061,38200.0
2007-09-24 11:45:00,77.45,77.47,77.43,77.43,4000.0,40.1957,40.2061,40.1853,40.1853,4000.0
2007-09-24 11:50:00,77.46,77.52,77.45,77.52,52100.0,40.2009,40.2321,40.1957,40.2321,52100.0
2007-09-24 11:55:00,77.52,77.52,77.47,77.48,11800.0,40.2321,40.2321,40.2061,40.2113,11800.0
2007-09-24 12:00:00,77.49,77.5,77.44,77.46,14900.0,40.2165,40.2217,40.1905,40.2009,14900.0
2007-09-24 12:05:00,77.44,77.55,77.44,77.51,24700.0,40.1905,40.2476,40.1905,40.2269,24700.0
2007-09-24 12:10:00,77.49,77.49,77.46,77.48,5000.0,40.2165,40.2165,40.2009,40.2113,5000.0
2007-09-24 12:15:00,77.41,77.41,77.38,77.38,7000.0,40.175,40.175,40.1594,40.1594,7000.0
2007-09-24 12:20:00,77.37,77.37,77.3,77.34,13100.0,40.1542,40.1542,40.1179,40.1386,13100.0
2007-09-24 12:25:00,77.34,77.49,77.33,77.47,17500.0,40.1386,40.2165,40.1334,40.2061,17500.0
2007-09-24 12:30:00,77.5,77.5,77.32,77.39,37400.0,40.2217,40.2217,40.1283,40.1646,37400.0
2007-09-24 12:35:00,77.41,77.44,77.41,77.41,6200.0,40.175,40.1905,40.175,40.175,6200.0
2007-09-24 12:40:00,77.43,77.44,77.41,77.41,1000.0,40.1853,40.1905,40.175,40.175,1000.0
2007-09-24 12:45:00,77.43,77.49,77.43,77.45,4200.0,40.1853,40.2165,40.1853,40.1957,4200.0
2007-09-24 12:50:00,77.44,77.44,77.32,77.34,7100.0,40.1905,40.1905,40.1283,40.1386,7100.0
2007-09-24 12:55:00,77.31,77.33,77.31,77.33,11100.0,40.1231,40.1334,40.1231,40.1334,11100.0
2007-09-24 13:00:00,77.38,77.38,77.36,77.38,2200.0,40.1594,40.1594,40.149,40.1594,2200.0
2007-09-24 13:05:00,77.38,77.39,77.38,77.39,5000.0,40.1594,40.1646,40.1594,40.1646,5000.0
2007-09-24 13:10:00,77.39,77.39,77.31,77.31,15500.0,40.1646,40.1646,40.1231,40.1231,15500.0
2007-09-24 13:15:00,77.31,77.32,77.24,77.3,16100.0,40.1231,40.1283,40.0867,40.1179,16100.0
2007-09-24 13:20:00,77.3,77.3,77.17,77.17,20200.0,40.1179,40.1179,40.0504,40.0504,20200.0
2007-09-24 13:25:00,77.16,77.28,77.16,77.28,3500.0,40.0452,40.1075,40.0452,40.1075,3500.0
2007-09-24 13:30:00,77.25,77.25,77.13,77.17,13000.0,40.0919,40.0919,40.0296,40.0504,13000.0
2007-09-24 13:35:00,77.15,77.34,77.14,77.32,63600.0,40.04,40.1386,40.0348,40.1283,63600.0
2007-09-24 13:40:00,77.35,77.38,77.34,77.34,6100.0,40.1438,40.1594,40.1386,40.1386,6100.0
2007-09-24 13:45:00,77.33,77.34,77.29,77.29,16500.0,40.1334,40.1386,40.1127,40.1127,16500.0
2007-09-24 13:50:00,77.29,77.38,77.29,77.38,17100.0,40.1127,40.1594,40.1127,40.1594,17100.0
2007-09-24 13:55:00,77.35,77.38,77.3,77.34,17000.0,40.1438,40.1594,40.1179,40.1386,17000.0
2007-09-24 14:00:00,77.32,77.37,77.32,77.36,1100.0,40.1283,40.1542,40.1283,40.149,1100.0
2007-09-24 14:05:00,77.32,77.46,77.3,77.46,11300.0,40.1283,40.2009,40.1179,40.2009,11300.0
2007-09-24 14:10:00,77.43,77.49,77.38,77.42,40000.0,40.1853,40.2165,40.1594,40.1802,40000.0
2007-09-24 14:15:00,77.42,77.47,77.42,77.47,74500.0,40.1802,40.2061,40.1802,40.2061,74500.0
2007-09-24 14:20:00,77.47,77.47,77.39,77.44,13300.0,40.2061,40.2061,40.1646,40.1905,13300.0
2007-09-24 14:25:00,77.44,77.45,77.39,77.4,28900.0,40.1905,40.1957,40.1646,40.1698,28900.0
2007-09-24 14:30:00,77.37,77.44,77.34,77.43,52700.0,40.1542,40.1905,40.1386,40.1853,52700.0
2007-09-24 14:35:00,77.41,77.62,77.39,77.62,53600.0,40.175,40.284,40.1646,40.284,53600.0
2007-09-24 14:40:00,77.61,77.71,77.6,77.69,102700.0,40.2788,40.3307,40.2736,40.3203,102700.0
2007-09-24 14:45:00,77.67,77.69,77.56,77.64,16200.0,40.3099,40.3203,40.2528,40.2943,16200.0
2007-09-24 14:50:00,77.64,77.65,77.63,77.63,21900.0,40.2943,40.2995,40.2891,40.2891,21900.0
2007-09-24 14:55:00,77.65,77.65,77.57,77.6,23900.0,40.2995,40.2995,40.258,40.2736,23900.0
2007-09-24 15:00:00,77.57,77.57,77.34,77.45,116400.0,40.258,40.258,40.1386,40.1957,116400.0
2007-09-24 15:05:00,77.44,77.56,77.43,77.45,20600.0,40.1905,40.2528,40.1853,40.1957,20600.0
2007-09-24 15:10:00,77.45,77.46,77.33,77.35,13900.0,40.1957,40.2009,40.1334,40.1438,13900.0
2007-09-24 15:15:00,77.34,77.48,77.31,77.45,39800.0,40.1386,40.2113,40.1231,40.1957,39800.0
2007-09-24 15:20:00,77.45,77.59,77.45,77.57,28000.0,40.1957,40.2684,40.1957,40.258,28000.0
2007-09-24 15:25:00,77.54,77.6,77.52,77.6,5800.0,40.2424,40.2736,40.2321,40.2736,5800.0
2007-09-24 15:30:00,77.59,77.59,77.41,77.41,54500.0,40.2684,40.2684,40.175,40.175,54500.0
2007-09-24 15:35:00,77.43,77.49,77.41,77.45,30900.0,40.1853,40.2165,40.175,40.1957,30900.0
2007-09-24 15:40:00,77.47,77.53,77.41,77.44,223900.0,40.2061,40.2372,40.175,40.1905,223900.0
2007-09-24 15:45:00,77.45,77.53,77.44,77.5,74100.0,40.1957,40.2372,40.1905,40.2217,74100.0
2007-09-24 15:50:00,77.49,77.54,77.46,77.49,246400.0,40.2165,40.2424,40.2009,40.2165,246400.0
2007-09-24 15:55:00,77.49,77.57,77.46,77.5,181100.0,40.2165,40.258,40.2009,40.2217,181100.0
2007-09-24 16:00:00,77.44,77.44,77.42,77.42,5500.0,40.1905,40.1905,40.1802,40.1802,5500.0
2007-09-24 16:05:00,77.42,77.42,77.42,77.42,0.0,40.1802,40.1802,40.1802,40.1802,0.0
2007-09-24 16:10:00,77.43,77.43,77.43,77.43,100.0,40.1853,40.1853,40.1853,40.1853,100.0
2007-09-25 09:30:00,75.92,76.75,75.92,76.18,23300.0,39.7605,40.1952,39.7605,39.8967,23300.0
2007-09-25 09:35:00,76.22,76.22,75.8,75.8,181200.0,39.9177,39.9177,39.6977,39.6977,181200.0
2007-09-25 09:40:00,75.8,75.94,75.76,75.8,65800.0,39.6977,39.771,39.6767,39.6977,65800.0
2007-09-25 09:45:00,75.78,75.92,75.74,75.89,55800.0,39.6872,39.7605,39.6663,39.7448,55800.0
2007-09-25 09:50:00,75.87,75.92,75.84,75.88,128600.0,39.7343,39.7605,39.7186,39.7396,128600.0
2007-09-25 09:55:00,75.86,75.86,75.77,75.83,55300.0,39.7291,39.7291,39.682,39.7134,55300.0
2007-09-25 10:00:00,75.84,75.95,75.56,75.88,135600.0,39.7186,39.7762,39.572,39.7396,135600.0
2007-09-25 10:05:00,75.9,76.03,75.76,76.01,193900.0,39.7501,39.8181,39.6767,39.8077,193900.0
2007-09-25 10:10:00,76.02,76.13,75.97,76.06,51200.0,39.8129,39.8705,39.7867,39.8339,51200.0
2007-09-25 10:15:00,76.07,76.17,75.99,76.13,86200.0,39.8391,39.8915,39.7972,39.8705,86200.0
2007-09-25 10:20:00,76.12,76.18,76.06,76.09,82000.0,39.8653,39.8967,39.8339,39.8496,82000.0
2007-09-25 10:25:00,76.06,76.12,76.0,76.03,49800.0,39.8339,39.8653,39.8024,39.8181,49800.0
2007-09-25 10:30:00,76.03,76.05,75.99,75.99,36600.0,39.8181,39.8286,39.7972,39.7972,36600.0
2007-09-25 10:35:00,75.99,76.1,75.99,76.0,48100.0,39.7972,39.8548,39.7972,39.8024,48100.0
2007-09-25 10:40:00,75.99,76.07,75.95,75.99,70500.0,39.7972,39.8391,39.7762,39.7972,70500.0
2007-09-25 10:45:00,76.0,76.0,75.83,75.85,37000.0,39.8024,39.8024,39.7134,39.7239,37000.0
2007-09-25 10:50:00,75.83,75.85,75.8,75.83,19100.0,39.7134,39.7239,39.6977,39.7134,19100.0
2007-09-25 10:55:00,75.84,75.86,75.74,75.75,30300.0,39.7186,39.7291,39.6663,39.6715,30300.0
2007-09-25 11:00:00,75.75,75.8,75.75,75.77,15700.0,39.6715,39.6977,39.6715,39.682,15700.0
2007-09-25 11:05:00,75.79,75.94,75.78,75.88,46200.0,39.6925,39.771,39.6872,39.7396,46200.0
2007-09-25 11:10:00,75.88,75.92,75.85,75.86,45800.0,39.7396,39.7605,39.7239,39.7291,45800.0
2007-09-25 11:15:00,75.85,75.85,75.78,75.81,40100.0,39.7239,39.7239,39.6872,39.7029,40100.0
2007-09-25 11:20:00,75.8,75.8,75.68,75.71,26500.0,39.6977,39.6977,39.6348,39.6506,26500.0
2007-09-25 11:25:00,75.7,75.75,75.66,75.71,27300.0,39.6453,39.6715,39.6244,39.6506,27300.0
2007-09-25 11:30:00,75.7,75.73,75.7,75.73,20700.0,39.6453,39.661,39.6453,39.661,20700.0
2007-09-25 11:35:00,75.71,75.75,75.61,75.63,33300.0,39.6506,39.6715,39.5982,39.6087,33300.0
2007-09-25 11:40:00,75.63,75.65,75.54,75.54,38100.0,39.6087,39.6191,39.5615,39.5615,38100.0
2007-09-25 11:45:00,75.54,75.62,75.54,75.62,24300.0,39.5615,39.6034,39.5615,39.6034,24300.0
2007-09-25 11:50:00,75.63,75.65,75.57,75.62,34300.0,39.6087,39.6191,39.5772,39.6034,34300.0
2007-09-25 11:55:00,75.61,75.7,75.6,75.64,64200.0,39.5982,39.6453,39.5929,39.6139,64200.0
2007-09-25 12:00:00,75.61,75.62,75.53,75.56,28200.0,39.5982,39.6034,39.5563,39.572,28200.0
2007-09-25 12:05:00,75.55,75.61,75.5,75.55,40700.0,39.5668,39.5982,39.5406,39.5668,40700.0
2007-09-25 12:10:00,75.53,75.56,75.47,75.47,47000.0,39.5563,39.572,39.5249,39.5249,47000.0
2007-09-25 12:15:00,75.48,75.54,75.45,75.47,67500.0,39.5301,39.5615,39.5144,39.5249,67500.0
2007-09-25 12:20:00,75.47,75.52,75.46,75.5,34200.0,39.5249,39.551,39.5196,39.5406,34200.0
2007-09-25 12:25:00,75.5,75.59,75.5,75.56,15400.0,39.5406,39.5877,39.5406,39.572,15400.0
2007-09-25 12:30:00,75.55,75.58,75.51,75.51,31800.0,39.5668,39.5825,39.5458,39.5458,31800.0
2007-09-25 12:35:00,75.51,75.53,75.41,75.45,33100.0,39.5458,39.5563,39.4934,39.5144,33100.0
2007-09-25 12:40:00,75.43,75.49,75.4,75.49,10700.0,39.5039,39.5353,39.4882,39.5353,10700.0
2007-09-25 12:45:00,75.49,75.62,75.49,75.61,59100.0,39.5353,39.6034,39.5353,39.5982,59100.0
2007-09-25 12:50:00,75.57,75.6,75.54,75.54,12600.0,39.5772,39.5929,39.5615,39.5615,12600.0
2007-09-25 12:55:00,75.56,75.6,75.5,75.56,31500.0,39.572,39.5929,39.5406,39.572,31500.0
2007-09-25 13:00:00,75.55,75.59,75.54,75.56,18900.0,39.5668,39.5877,39.5615,39.572,18900.0
2007-09-25 13:05:00,75.57,75.67,75.56,75.64,19500.0,39.5772,39.6296,39.572,39.6139,19500.0
2007-09-25 13:10:00,75.64,75.76,75.64,75.71,59700.0,39.6139,39.6767,39.6139,39.6506,59700.0
2007-09-25 13:15:00,75.71,75.91,75.71,75.82,208400.0,39.6506,39.7553,39.6506,39.7082,208400.0
2007-09-25 13:20:00,75.83,75.83,75.78,75.79,5800.0,39.7134,39.7134,39.6872,39.6925,5800.0
2007-09-25 13:25:00,75.77,75.8,75.71,75.76,13200.0,39.682,39.6977,39.6506,39.6767,13200.0
2007-09-25 13:30:00,75.73,75.76,75.66,75.69,21200.0,39.661,39.6767,39.6244,39.6401,21200.0
2007-09-25 13:35:00,75.66,75.75,75.66,75.68,38300.0,39.6244,39.6715,39.6244,39.6348,38300.0
2007-09-25 13:40:00,75.64,75.64,75.55,75.55,7200.0,39.6139,39.6139,39.5668,39.5668,7200.0
2007-09-25 13:45:00,75.52,75.56,75.51,75.56,14700.0,39.551,39.572,39.5458,39.572,14700.0
2007-09-25 13:50:00,75.54,75.57,75.52,75.56,56700.0,39.5615,39.5772,39.551,39.572,56700.0
2007-09-25 13:55:00,75.56,75.69,75.56,75.69,29700.0,39.572,39.6401,39.572,39.6401,29700.0
2007-09-25 14:00:00,75.67,75.68,75.6,75.66,36000.0,39.6296,39.6348,39.5929,39.6244,36000.0
2007-09-25 14:05:00,75.66,75.69,75.61,75.64,33400.0,39.6244,39.6401,39.5982,39.6139,33400.0
2007-09-25 14:10:00,75.63,75.68,75.61,75.65,29500.0,39.6087,39.6348,39.5982,39.6191,29500.0
2007-09-25 14:15:00,75.64,75.66,75.6,75.65,28200.0,39.6139,39.6244,39.5929,39.6191,28200.0
2007-09-25 14:20:00,75.64,75.64,75.57,75.59,49900.0,39.6139,39.6139,39.5772,39.5877,49900.0
2007-09-25 14:25:00,75.6,75.7,75.6,75.68,44000.0,39.5929,39.6453,39.5929,39.6348,44000.0
2007-09-25 14:30:00,75.68,75.71,75.64,75.65,10400.0,39.6348,39.6506,39.6139,39.6191,10400.0
2007-09-25 14:35:00,75.65,75.69,75.64,75.69,12600.0,39.6191,39.6401,39.6139,39.6401,12600.0
2007-09-25 14:40:00,75.68,75.68,75.63,75.66,16500.0,39.6348,39.6348,39.6087,39.6244,16500.0
2007-09-25 14:45:00,75.68,75.77,75.65,75.66,73600.0,39.6348,39.682,39.6191,39.6244,73600.0
2007-09-25 14:50:00,75.68,75.7,75.6,75.6,27000.0,39.6348,39.6453,39.5929,39.5929,27000.0
2007-09-25 14:55:00,75.62,75.74,75.59,75.71,35200.0,39.6034,39.6663,39.5877,39.6506,35200.0
2007-09-25 15:00:00,75.73,75.8,75.66,75.67,74700.0,39.661,39.6977,39.6244,39.6296,74700.0
2007-09-25 15:05:00,75.67,75.72,75.63,75.66,32200.0,39.6296,39.6558,39.6087,39.6244,32200.0
2007-09-25 15:10:00,75.65,75.74,75.64,75.69,141200.0,39.6191,39.6663,39.6139,39.6401,141200.0
2007-09-25 15:15:00,75.69,75.69,75.62,75.65,15000.0,39.6401,39.6401,39.6034,39.6191,15000.0
2007-09-25 15:20:00,75.66,75.67,75.63,75.67,17000.0,39.6244,39.6296,39.6087,39.6296,17000.0
2007-09-25 15:25:00,75.66,75.76,75.65,75.65,96800.0,39.6244,39.6767,39.6191,39.6191,96800.0
2007-09-25 15:30:00,75.65,75.65,75.52,75.52,58500.0,39.6191,39.6191,39.551,39.551,58500.0
2007-09-25 15:35:00,75.53,75.57,75.5,75.55,83400.0,39.5563,39.5772,39.5406,39.5668,83400.0
2007-09-25 15:40:00,75.56,75.58,75.48,75.55,50200.0,39.572,39.5825,39.5301,39.5668,50200.0
2007-09-25 15:45:00,75.55,75.56,75.49,75.5,191700.0,39.5668,39.572,39.5353,39.5406,191700.0
2007-09-25 15:50:00,75.5,75.61,75.5,75.58,78700.0,39.5406,39.5982,39.5406,39.5825,78700.0
2007-09-25 15:55:00,75.58,75.74,75.56,75.66,131900.0,39.5825,39.6663,39.572,39.6244,131900.0
2007-09-25 16:00:00,75.65,75.65,75.65,75.65,100.0,39.6191,39.6191,39.6191,39.6191,100.0
2007-09-25 16:05:00,75.64,75.64,75.63,75.63,200.0,39.6139,39.6139,39.6087,39.6087,200.0
2007-09-25 16:10:00,75.63,75.63,75.63,75.63,0.0,39.6087,39.6087,39.6087,39.6087,0.0
2007-09-26 09:30:00,76.1,76.1,75.92,75.92,5100.0,39.8548,39.8548,39.7605,39.7605,5100.0
2007-09-26 09:35:00,75.98,75.99,75.72,75.99,17900.0,39.792,39.7972,39.6558,39.7972,17900.0
2007-09-26 09:40:00,75.99,76.11,75.8,75.87,72200.0,39.7972,39.86,39.6977,39.7343,72200.0
2007-09-26 09:45:00,75.85,75.86,75.68,75.68,24800.0,39.7239,39.7291,39.6348,39.6348,24800.0
2007-09-26 09:50:00,75.69,75.74,75.56,75.64,17300.0,39.6401,39.6663,39.572,39.6139,17300.0
2007-09-26 09:55:00,75.64,75.7,75.55,75.65,72700.0,39.6139,39.6453,39.5668,39.6191,72700.0
2007-09-26 10:00:00,75.65,75.83,75.64,75.8,45000.0,39.6191,39.7134,39.6139,39.6977,45000.0
2007-09-26 10:05:00,75.81,75.81,75.69,75.75,56800.0,39.7029,39.7029,39.6401,39.6715,56800.0
2007-09-26 10:10:00,75.75,75.92,75.74,75.84,88200.0,39.6715,39.7605,39.6663,39.7186,88200.0
2007-09-26 10:15:00,75.84,75.86,75.79,75.82,47200.0,39.7186,39.7291,39.6925,39.7082,47200.0
2007-09-26 10:20:00,75.82,75.84,75.75,75.75,20500.0,39.7082,39.7186,39.6715,39.6715,20500.0
2007-09-26 10:25:00,75.73,75.79,75.68,75.72,32800.0,39.661,39.6925,39.6348,39.6558,32800.0
2007-09-26 10:30:00,75.72,75.77,75.67,75.7,32600.0,39.6558,39.682,39.6296,39.6453,32600.0
2007-09-26 10:35:00,75.68,75.76,75.61,75.73,51200.0,39.6348,39.6767,39.5982,39.661,51200.0
2007-09-26 10:40:00,75.74,75.79,75.67,75.79,74000.0,39.6663,39.6925,39.6296,39.6925,74000.0
2007-09-26 10:45:00,75.77,75.8,75.69,75.71,62600.0,39.682,39.6977,39.6401,39.6506,62600.0
2007-09-26 10:50:00,75.71,75.8,75.69,75.79,26300.0,39.6506,39.6977,39.6401,39.6925,26300.0
2007-09-26 10:55:00,75.77,75.88,75.77,75.8,64900.0,39.682,39.7396,39.682,39.6977,64900.0
2007-09-26 11:00:00,75.8,75.93,75.78,75.91,31200.0,39.6977,39.7658,39.6872,39.7553,31200.0
2007-09-26 11:05:00,75.92,76.11,75.92,76.05,59400.0,39.7605,39.86,39.7605,39.8286,59400.0
2007-09-26 11:10:00,76.04,76.15,76.03,76.1,48300.0,39.8234,39.881,39.8181,39.8548,48300.0
2007-09-26 11:15:00,76.11,76.12,75.99,75.99,58700.0,39.86,39.8653,39.7972,39.7972,58700.0
2007-09-26 11:20:00,76.01,76.03,75.91,75.95,47000.0,39.8077,39.8181,39.7553,39.7762,47000.0
2007-09-26 11:25:00,75.96,76.01,75.96,76.01,18700.0,39.7815,39.8077,39.7815,39.8077,18700.0
2007-09-26 11:30:00,76.02,76.03,75.97,76.02,33900.0,39.8129,39.8181,39.7867,39.8129,33900.0
2007-09-26 11:35:00,76.03,76.06,76.0,76.02,23200.0,39.8181,39.8339,39.8024,39.8129,23200.0
2007-09-26 11:40:00,76.02,76.1,76.02,76.07,19000.0,39.8129,39.8548,39.8129,39.8391,19000.0
2007-09-26 11:45:00,76.07,76.14,76.07,76.11,14300.0,39.8391,39.8758,39.8391,39.86,14300.0
2007-09-26 11:50:00,76.13,76.14,76.04,76.05,17800.0,39.8705,39.8758,39.8234,39.8286,17800.0
2007-09-26 11:55:00,76.05,76.1,76.05,76.1,17900.0,39.8286,39.8548,39.8286,39.8548,17900.0
2007-09-26 12:00:00,76.08,76.12,76.08,76.11,2000.0,39.8443,39.8653,39.8443,39.86,2000.0
2007-09-26 12:05:00,76.12,76.13,76.02,76.09,23400.0,39.8653,39.8705,39.8129,39.8496,23400.0
2007-09-26 12:10:00,76.09,76.09,76.07,76.07,6500.0,39.8496,39.8496,39.8391,39.8391,6500.0
2007-09-26 12:15:00,76.1,76.12,76.08,76.11,20200.0,39.8548,39.8653,39.8443,39.86,20200.0
2007-09-26 12:20:00,76.12,76.13,76.1,76.1,5500.0,39.8653,39.8705,39.8548,39.8548,5500.0
2007-09-26 12:25:00,76.1,76.11,76.07,76.09,13800.0,39.8548,39.86,39.8391,39.8496,13800.0
2007-09-26 12:30:00,76.09,76.1,76.07,76.09,8400.0,39.8496,39.8548,39.8391,39.8496,8400.0
2007-09-26 12:35:00,76.06,76.1,76.06,76.08,5600.0,39.8339,39.8548,39.8339,39.8443,5600.0
2007-09-26 12:40:00,76.08,76.08,75.99,75.99,17000.0,39.8443,39.8443,39.7972,39.7972,17000.0
2007-09-26 12:45:00,75.99,76.05,75.98,75.99,17700.0,39.7972,39.8286,39.792,39.7972,17700.0
2007-09-26 12:50:00,75.99,76.07,75.99,76.07,74000.0,39.7972,39.8391,39.7972,39.8391,74000.0
2007-09-26 12:55:00,76.04,76.04,76.03,76.03,3700.0,39.8234,39.8234,39.8181,39.8181,3700.0
2007-09-26 13:00:00,76.06,76.07,76.02,76.03,13300.0,39.8339,39.8391,39.8129,39.8181,13300.0
2007-09-26 13:05:00,76.03,76.05,75.99,76.03,17800.0,39.8181,39.8286,39.7972,39.8181,17800.0
2007-09-26 13:10:00,76.01,76.06,76.01,76.06,5400.0,39.8077,39.8339,39.8077,39.8339,5400.0
2007-09-26 13:15:00,76.06,76.06,76.04,76.05,16800.0,39.8339,39.8339,39.8234,39.8286,16800.0
2007-09-26 13:20:00,76.05,76.06,76.01,76.01,36600.0,39.8286,39.8339,39.8077,39.8077,36600.0
2007-09-26 13:25:00,76.02,76.04,75.99,76.04,23200.0,39.8129,39.8234,39.7972,39.8234,23200.0
2007-09-26 13:30:00,76.02,76.02,75.78,75.8,58100.0,39.8129,39.8129,39.6872,39.6977,58100.0
2007-09-26 13:35:00,75.78,75.89,75.69,75.85,60800.0,39.6872,39.7448,39.6401,39.7239,60800.0
2007-09-26 13:40:00,75.9,75.9,75.66,75.71,48100.0,39.7501,39.7501,39.6244,39.6506,48100.0
2007-09-26 13:45:00,75.7,75.74,75.63,75.73,119400.0,39.6453,39.6663,39.6087,39.661,119400.0
2007-09-26 13:50:00,75.73,75.74,75.65,75.67,97900.0,39.661,39.6663,39.6191,39.6296,97900.0
2007-09-26 13:55:00,75.64,75.64,75.46,75.56,42100.0,39.6139,39.6139,39.5196,39.572,42100.0
2007-09-26 14:00:00,75.56,75.67,75.56,75.64,26300.0,39.572,39.6296,39.572,39.6139,26300.0
2007-09-26 14:05:00,75.64,75.68,75.63,75.68,23600.0,39.6139,39.6348,39.6087,39.6348,23600.0
2007-09-26 14:10:00,75.65,75.71,75.61,75.7,29400.0,39.6191,39.6506,39.5982,39.6453,29400.0
2007-09-26 14:15:00,75.69,75.79,75.68,75.76,56500.0,39.6401,39.6925,39.6348,39.6767,56500.0
2007-09-26 14:20:00,75.76,75.81,75.74,75.79,10600.0,39.6767,39.7029,39.6663,39.6925,10600.0
2007-09-26 14:25:00,75.76,75.78,75.72,75.74,8300.0,39.6767,39.6872,39.6558,39.6663,8300.0
2007-09-26 14:30:00,75.74,75.89,75.74,75.83,55700.0,39.6663,39.7448,39.6663,39.7134,55700.0
2007-09-26 14:35:00,75.82,75.9,75.8,75.8,31300.0,39.7082,39.7501,39.6977,39.6977,31300.0
2007-09-26 14:40:00,75.8,75.8,75.69,75.71,29900.0,39.6977,39.6977,39.6401,39.6506,29900.0
2007-09-26 14:45:00,75.72,75.76,75.7,75.71,11100.0,39.6558,39.6767,39.6453,39.6506,11100.0
2007-09-26 14:50:00,75.7,75.83,75.7,75.72,57900.0,39.6453,39.7134,39.6453,39.6558,57900.0
2007-09-26 14:55:00,75.7,75.86,75.69,75.76,73100.0,39.6453,39.7291,39.6401,39.6767,73100.0
2007-09-26 15:00:00,75.76,75.82,75.74,75.75,23300.0,39.6767,39.7082,39.6663,39.6715,23300.0
2007-09-26 15:05:00,75.75,75.96,75.67,75.96,56900.0,39.6715,39.7815,39.6296,39.7815,56900.0
2007-09-26 15:10:00,75.98,76.05,75.95,76.05,25800.0,39.792,39.8286,39.7762,39.8286,25800.0
2007-09-26 15:15:00,76.06,76.22,75.99,76.22,65500.0,39.8339,39.9177,39.7972,39.9177,65500.0
2007-09-26 15:20:00,76.24,76.3,76.14,76.16,31100.0,39.9281,39.9595,39.8758,39.8862,31100.0
2007-09-26 15:25:00,76.16,76.27,76.12,76.23,101700.0,39.8862,39.9438,39.8653,39.9229,101700.0
2007-09-26 15:30:00,76.23,76.25,76.02,76.06,52600.0,39.9229,39.9334,39.8129,39.8339,52600.0
2007-09-26 15:35:00,76.04,76.06,75.91,75.96,65000.0,39.8234,39.8339,39.7553,39.7815,65000.0
2007-09-26 15:40:00,75.97,76.1,75.97,76.04,51100.0,39.7867,39.8548,39.7867,39.8234,51100.0
2007-09-26 15:45:00,76.04,76.05,75.97,76.03,74000.0,39.8234,39.8286,39.7867,39.8181,74000.0
2007-09-26 15:50:00,76.02,76.08,75.98,75.98,58300.0,39.8129,39.8443,39.792,39.792,58300.0
2007-09-26 15:55:00,76.0,76.15,75.97,76.15,124600.0,39.8024,39.881,39.7867,39.881,124600.0
2007-09-26 16:00:00,76.16,76.16,76.16,76.16,3500.0,39.8862,39.8862,39.8862,39.8862,3500.0
2007-09-26 16:05:00,76.16,76.16,76.16,76.16,0.0,39.8862,39.8862,39.8862,39.8862,0.0
2007-09-26 16:10:00,76.16,76.16,76.16,76.16,0.0,39.8862,39.8862,39.8862,39.8862,0.0
2007-09-27 09:30:00,76.57,76.68,76.4,76.4,42800.0,40.101,40.1586,40.0119,40.0119,42800.0
2007-09-27 09:35:00,76.4,76.76,76.4,76.73,154000.0,40.0119,40.2005,40.0119,40.1847,154000.0
2007-09-27 09:40:00,76.74,76.88,76.67,76.83,177800.0,40.19,40.2633,40.1533,40.2371,177800.0
2007-09-27 09:45:00,76.85,76.88,76.49,76.5,102500.0,40.2476,40.2633,40.0591,40.0643,102500.0
2007-09-27 09:50:00,76.5,76.53,76.35,76.46,50700.0,40.0643,40.08,39.9857,40.0433,50700.0
2007-09-27 09:55:00,76.48,76.55,76.43,76.52,76800.0,40.0538,40.0905,40.0276,40.0748,76800.0
2007-09-27 10:00:00,76.5,76.63,76.44,76.52,88300.0,40.0643,40.1324,40.0329,40.0748,88300.0
2007-09-27 10:05:00,76.53,76.54,76.31,76.41,56800.0,40.08,40.0852,39.9648,40.0172,56800.0
2007-09-27 10:10:00,76.35,76.37,76.24,76.29,39900.0,39.9857,39.9962,39.9281,39.9543,39900.0
2007-09-27 10:15:00,76.27,76.45,76.27,76.44,34200.0,39.9438,40.0381,39.9438,40.0329,34200.0
2007-09-27 10:20:00,76.43,76.56,76.43,76.51,65000.0,40.0276,40.0957,40.0276,40.0695,65000.0
2007-09-27 10:25:00,76.51,76.61,76.45,76.48,46200.0,40.0695,40.1219,40.0381,40.0538,46200.0
2007-09-27 10:30:00,76.5,76.54,76.44,76.46,35000.0,40.0643,40.0852,40.0329,40.0433,35000.0
2007-09-27 10:35:00,76.46,76.6,76.46,76.58,25000.0,40.0433,40.1167,40.0433,40.1062,25000.0
2007-09-27 10:40:00,76.56,76.6,76.5,76.59,43300.0,40.0957,40.1167,40.0643,40.1114,43300.0
2007-09-27 10:45:00,76.58,76.64,76.53,76.56,21800.0,40.1062,40.1376,40.08,40.0957,21800.0
2007-09-27 10:50:00,76.56,76.59,76.51,76.59,26000.0,40.0957,40.1114,40.0695,40.1114,26000.0
2007-09-27 10:55:00,76.6,76.7,76.6,76.69,40600.0,40.1167,40.169,40.1167,40.1638,40600.0
2007-09-27 11:00:00,76.69,76.69,76.6,76.6,30700.0,40.1638,40.1638,40.1167,40.1167,30700.0
2007-09-27 11:05:00,76.6,76.63,76.57,76.6,17400.0,40.1167,40.1324,40.101,40.1167,17400.0
2007-09-27 11:10:00,76.6,76.6,76.56,76.58,8200.0,40.1167,40.1167,40.0957,40.1062,8200.0
2007-09-27 11:15:00,76.58,76.67,76.55,76.58,22200.0,40.1062,40.1533,40.0905,40.1062,22200.0
2007-09-27 11:20:00,76.57,76.61,76.46,76.46,20500.0,40.101,40.1219,40.0433,40.0433,20500.0
2007-09-27 11:25:00,76.45,76.51,76.45,76.49,23100.0,40.0381,40.0695,40.0381,40.0591,23100.0
2007-09-27 11:30:00,76.48,76.49,76.45,76.47,14400.0,40.0538,40.0591,40.0381,40.0486,14400.0
2007-09-27 11:35:00,76.47,76.49,76.42,76.45,19900.0,40.0486,40.0591,40.0224,40.0381,19900.0
2007-09-27 11:40:00,76.46,76.49,76.4,76.41,40300.0,40.0433,40.0591,40.0119,40.0172,40300.0
2007-09-27 11:45:00,76.41,76.42,76.4,76.42,14800.0,40.0172,40.0224,40.0119,40.0224,14800.0
2007-09-27 11:50:00,76.43,76.49,76.4,76.48,20400.0,40.0276,40.0591,40.0119,40.0538,20400.0
2007-09-27 11:55:00,76.47,76.49,76.41,76.43,21500.0,40.0486,40.0591,40.0172,40.0276,21500.0
2007-09-27 12:00:00,76.44,76.53,76.41,76.5,39500.0,40.0329,40.08,40.0172,40.0643,39500.0
2007-09-27 12:05:00,76.49,76.49,76.35,76.35,52800.0,40.0591,40.0591,39.9857,39.9857,52800.0
2007-09-27 12:10:00,76.36,76.4,76.35,76.4,13200.0,39.991,40.0119,39.9857,40.0119,13200.0
2007-09-27 12:15:00,76.38,76.42,76.35,76.4,32700.0,40.0014,40.0224,39.9857,40.0119,32700.0
2007-09-27 12:20:00,76.4,76.42,76.38,76.41,16700.0,40.0119,40.0224,40.0014,40.0172,16700.0
2007-09-27 12:25:00,76.43,76.51,76.43,76.49,35100.0,40.0276,40.0695,40.0276,40.0591,35100.0
2007-09-27 12:30:00,76.49,76.58,76.48,76.49,56600.0,40.0591,40.1062,40.0538,40.0591,56600.0
2007-09-27 12:35:00,76.5,76.55,76.5,76.52,15400.0,40.0643,40.0905,40.0643,40.0748,15400.0
2007-09-27 12:40:00,76.52,76.53,76.5,76.52,11300.0,40.0748,40.08,40.0643,40.0748,11300.0
2007-09-27 12:45:00,76.53,76.53,76.5,76.52,6500.0,40.08,40.08,40.0643,40.0748,6500.0
2007-09-27 12:50:00,76.52,76.56,76.49,76.56,61700.0,40.0748,40.0957,40.0591,40.0957,61700.0
2007-09-27 12:55:00,76.57,76.57,76.53,76.54,16200.0,40.101,40.101,40.08,40.0852,16200.0
2007-09-27 13:00:00,76.54,76.57,76.5,76.5,44500.0,40.0852,40.101,40.0643,40.0643,44500.0
2007-09-27 13:05:00,76.51,76.56,76.48,76.51,50600.0,40.0695,40.0957,40.0538,40.0695,50600.0
2007-09-27 13:10:00,76.53,76.53,76.48,76.49,16700.0,40.08,40.08,40.0538,40.0591,16700.0
2007-09-27 13:15:00,76.49,76.55,76.49,76.53,26600.0,40.0591,40.0905,40.0591,40.08,26600.0
2007-09-27 13:20:00,76.54,76.55,76.52,76.52,3200.0,40.0852,40.0905,40.0748,40.0748,3200.0
2007-09-27 13:25:00,76.52,76.53,76.49,76.53,9100.0,40.0748,40.08,40.0591,40.08,9100.0
2007-09-27 13:30:00,76.53,76.55,76.49,76.55,14200.0,40.08,40.0905,40.0591,40.0905,14200.0
2007-09-27 13:35:00,76.53,76.6,76.52,76.54,45400.0,40.08,40.1167,40.0748,40.0852,45400.0
2007-09-27 13:40:00,76.54,76.57,76.52,76.57,13000.0,40.0852,40.101,40.0748,40.101,13000.0
2007-09-27 13:45:00,76.54,76.54,76.49,76.52,12500.0,40.0852,40.0852,40.0591,40.0748,12500.0
2007-09-27 13:50:00,76.52,76.57,76.52,76.57,2700.0,40.0748,40.101,40.0748,40.101,2700.0
2007-09-27 13:55:00,76.6,76.62,76.57,76.62,29500.0,40.1167,40.1271,40.101,40.1271,29500.0
2007-09-27 14:00:00,76.6,76.63,76.57,76.57,19100.0,40.1167,40.1324,40.101,40.101,19100.0
2007-09-27 14:05:00,76.57,76.64,76.57,76.63,116900.0,40.101,40.1376,40.101,40.1324,116900.0
2007-09-27 14:10:00,76.64,76.69,76.63,76.65,74500.0,40.1376,40.1638,40.1324,40.1428,74500.0
2007-09-27 14:15:00,76.65,76.7,76.62,76.65,32000.0,40.1428,40.169,40.1271,40.1428,32000.0
2007-09-27 14:20:00,76.68,76.68,76.62,76.65,14800.0,40.1586,40.1586,40.1271,40.1428,14800.0
2007-09-27 14:25:00,76.62,76.73,76.62,76.7,12200.0,40.1271,40.1847,40.1271,40.169,12200.0
2007-09-27 14:30:00,76.69,76.72,76.62,76.67,14600.0,40.1638,40.1795,40.1271,40.1533,14600.0
2007-09-27 14:35:00,76.68,76.69,76.57,76.61,22600.0,40.1586,40.1638,40.101,40.1219,22600.0
2007-09-27 14:40:00,76.6,76.63,76.57,76.58,82200.0,40.1167,40.1324,40.101,40.1062,82200.0
2007-09-27 14:45:00,76.55,76.58,76.51,76.57,53200.0,40.0905,40.1062,40.0695,40.101,53200.0
2007-09-27 14:50:00,76.59,76.69,76.57,76.66,31700.0,40.1114,40.1638,40.101,40.1481,31700.0
2007-09-27 14:55:00,76.69,76.73,76.68,76.73,24600.0,40.1638,40.1847,40.1586,40.1847,24600.0
2007-09-27 15:00:00,76.73,76.79,76.69,76.76,64500.0,40.1847,40.2162,40.1638,40.2005,64500.0
2007-09-27 15:05:00,76.76,76.76,76.7,76.71,36000.0,40.2005,40.2005,40.169,40.1743,36000.0
2007-09-27 15:10:00,76.71,76.76,76.71,76.75,17800.0,40.1743,40.2005,40.1743,40.1952,17800.0
2007-09-27 15:15:00,76.75,76.82,76.74,76.81,29200.0,40.1952,40.2319,40.19,40.2266,29200.0
2007-09-27 15:20:00,76.8,76.88,76.78,76.88,64000.0,40.2214,40.2633,40.2109,40.2633,64000.0
2007-09-27 15:25:00,76.86,76.9,76.81,76.84,79500.0,40.2528,40.2738,40.2266,40.2424,79500.0
2007-09-27 15:30:00,76.82,76.82,76.76,76.78,37600.0,40.2319,40.2319,40.2005,40.2109,37600.0
2007-09-27 15:35:00,76.76,76.8,76.75,76.78,26900.0,40.2005,40.2214,40.1952,40.2109,26900.0
2007-09-27 15:40:00,76.79,76.79,76.76,76.78,30100.0,40.2162,40.2162,40.2005,40.2109,30100.0
2007-09-27 15:45:00,76.77,76.8,76.7,76.7,83200.0,40.2057,40.2214,40.169,40.169,83200.0
2007-09-27 15:50:00,76.69,76.77,76.67,76.77,79700.0,40.1638,40.2057,40.1533,40.2057,79700.0
2007-09-27 15:55:00,76.77,76.78,76.72,76.77,55100.0,40.2057,40.2109,40.1795,40.2057,55100.0
2007-09-27 16:00:00,76.8,76.8,76.8,76.8,1600.0,40.2214,40.2214,40.2214,40.2214,1600.0
2007-09-27 16:05:00,76.8,76.8,76.8,76.8,700.0,40.2214,40.2214,40.2214,40.2214,700.0
2007-09-27 16:10:00,76.8,76.8,76.8,76.8,0.0,40.2214,40.2214,40.2214,40.2214,0.0
2007-09-28 09:30:00,76.77,76.79,76.5,76.6,25300.0,40.2057,40.2162,40.0643,40.1167,25300.0
2007-09-28 09:35:00,76.61,76.65,76.47,76.58,62600.0,40.1219,40.1428,40.0486,40.1062,62600.0
2007-09-28 09:40:00,76.6,76.74,76.58,76.64,21000.0,40.1167,40.19,40.1062,40.1376,21000.0
2007-09-28 09:45:00,76.65,76.67,76.48,76.54,65500.0,40.1428,40.1533,40.0538,40.0852,65500.0
2007-09-28 09:50:00,76.53,76.55,76.45,76.55,40300.0,40.08,40.0905,40.0381,40.0905,40300.0
2007-09-28 09:55:00,76.54,76.56,76.49,76.54,80700.0,40.0852,40.0957,40.0591,40.0852,80700.0
2007-09-28 10:00:00,76.52,76.66,76.52,76.64,88000.0,40.0748,40.1481,40.0748,40.1376,88000.0
2007-09-28 10:05:00,76.57,76.65,76.57,76.59,18200.0,40.101,40.1428,40.101,40.1114,18200.0
2007-09-28 10:10:00,76.57,76.62,76.57,76.57,35400.0,40.101,40.1271,40.101,40.101,35400.0
2007-09-28 10:15:00,76.59,76.62,76.37,76.37,72200.0,40.1114,40.1271,39.9962,39.9962,72200.0
2007-09-28 10:20:00,76.39,76.48,76.37,76.46,44800.0,40.0067,40.0538,39.9962,40.0433,44800.0
2007-09-28 10:25:00,76.47,76.47,76.32,76.34,32900.0,40.0486,40.0486,39.97,39.9805,32900.0
2007-09-28 10:30:00,76.35,76.35,76.19,76.3,81900.0,39.9857,39.9857,39.9019,39.9595,81900.0
2007-09-28 10:35:00,76.3,76.36,76.28,76.31,30400.0,39.9595,39.991,39.9491,39.9648,30400.0
2007-09-28 10:40:00,76.33,76.37,76.32,76.32,47200.0,39.9753,39.9962,39.97,39.97,47200.0
2007-09-28 10:45:00,76.32,76.33,76.15,76.17,203100.0,39.97,39.9753,39.881,39.8915,203100.0
2007-09-28 10:50:00,76.18,76.22,76.15,76.22,69200.0,39.8967,39.9177,39.881,39.9177,69200.0
2007-09-28 10:55:00,76.23,76.26,76.19,76.25,34600.0,39.9229,39.9386,39.9019,39.9334,34600.0
2007-09-28 11:00:00,76.26,76.3,76.24,76.26,41400.0,39.9386,39.9595,39.9281,39.9386,41400.0
2007-09-28 11:05:00,76.26,76.31,76.24,76.26,37600.0,39.9386,39.9648,39.9281,39.9386,37600.0
2007-09-28 11:10:00,76.24,76.29,76.23,76.28,20900.0,39.9281,39.9543,39.9229,39.9491,20900.0
2007-09-28 11:15:00,76.27,76.27,76.17,76.23,56600.0,39.9438,39.9438,39.8915,39.9229,56600.0
2007-09-28 11:20:00,76.24,76.34,76.23,76.23,60500.0,39.9281,39.9805,39.9229,39.9229,60500.0
2007-09-28 11:25:00,76.23,76.24,76.14,76.14,84400.0,39.9229,39.9281,39.8758,39.8758,84400.0
2007-09-28 11:30:00,76.14,76.16,76.12,76.14,40400.0,39.8758,39.8862,39.8653,39.8758,40400.0
2007-09-28 11:35:00,76.11,76.14,76.07,76.11,66300.0,39.86,39.8758,39.8391,39.86,66300.0
2007-09-28 11:40:00,76.1,76.28,76.1,76.28,14400.0,39.8548,39.9491,39.8548,39.9491,14400.0
2007-09-28 11:45:00,76.29,76.32,76.19,76.19,58900.0,39.9543,39.97,39.9019,39.9019,58900.0
2007-09-28 11:50:00,76.2,76.27,76.19,76.24,34700.0,39.9072,39.9438,39.9019,39.9281,34700.0
2007-09-28 11:55:00,76.24,76.27,76.24,76.27,12000.0,39.9281,39.9438,39.9281,39.9438,12000.0
2007-09-28 12:00:00,76.26,76.31,76.24,76.31,26500.0,39.9386,39.9648,39.9281,39.9648,26500.0
2007-09-28 12:05:00,76.31,76.37,76.31,76.33,27000.0,39.9648,39.9962,39.9648,39.9753,27000.0
2007-09-28 12:10:00,76.33,76.39,76.31,76.39,34000.0,39.9753,40.0067,39.9648,40.0067,34000.0
2007-09-28 12:15:00,76.39,76.39,76.31,76.33,21200.0,40.0067,40.0067,39.9648,39.9753,21200.0
2007-09-28 12:20:00,76.32,76.37,76.32,76.32,74400.0,39.97,39.9962,39.97,39.97,74400.0
2007-09-28 12:25:00,76.32,76.36,76.29,76.36,42800.0,39.97,39.991,39.9543,39.991,42800.0
2007-09-28 12:30:00,76.36,76.4,76.35,76.4,22400.0,39.991,40.0119,39.9857,40.0119,22400.0
2007-09-28 12:35:00,76.4,76.44,76.4,76.43,16700.0,40.0119,40.0329,40.0119,40.0276,16700.0
2007-09-28 12:40:00,76.43,76.47,76.43,76.45,61300.0,40.0276,40.0486,40.0276,40.0381,61300.0
2007-09-28 12:45:00,76.45,76.45,76.39,76.4,56000.0,40.0381,40.0381,40.0067,40.0119,56000.0
2007-09-28 12:50:00,76.4,76.44,76.39,76.42,68200.0,40.0119,40.0329,40.0067,40.0224,68200.0
2007-09-28 12:55:00,76.43,76.46,76.42,76.43,11700.0,40.0276,40.0433,40.0224,40.0276,11700.0
2007-09-28 13:00:00,76.42,76.48,76.42,76.44,37600.0,40.0224,40.0538,40.0224,40.0329,37600.0
2007-09-28 13:05:00,76.44,76.44,76.39,76.43,20100.0,40.0329,40.0329,40.0067,40.0276,20100.0
2007-09-28 13:10:00,76.42,76.43,76.39,76.41,22000.0,40.0224,40.0276,40.0067,40.0172,22000.0
2007-09-28 13:15:00,76.41,76.57,76.41,76.57,89800.0,40.0172,40.101,40.0172,40.101,89800.0
2007-09-28 13:20:00,76.57,76.64,76.56,76.59,55900.0,40.101,40.1376,40.0957,40.1114,55900.0
2007-09-28 13:25:00,76.59,76.61,76.58,76.58,60800.0,40.1114,40.1219,40.1062,40.1062,60800.0
2007-09-28 13:30:00,76.59,76.62,76.58,76.6,23900.0,40.1114,40.1271,40.1062,40.1167,23900.0
2007-09-28 13:35:00,76.62,76.64,76.53,76.59,89800.0,40.1271,40.1376,40.08,40.1114,89800.0
2007-09-28 13:40:00,76.59,76.65,76.55,76.61,44700.0,40.1114,40.1428,40.0905,40.1219,44700.0
2007-09-28 13:45:00,76.6,76.63,76.57,76.58,34100.0,40.1167,40.1324,40.101,40.1062,34100.0
2007-09-28 13:50:00,76.58,76.6,76.57,76.57,15200.0,40.1062,40.1167,40.101,40.101,15200.0
2007-09-28 13:55:00,76.57,76.6,76.56,76.57,50100.0,40.101,40.1167,40.0957,40.101,50100.0
2007-09-28 14:00:00,76.58,76.65,76.58,76.59,60100.0,40.1062,40.1428,40.1062,40.1114,60100.0
2007-09-28 14:05:00,76.56,76.57,76.53,76.56,15300.0,40.0957,40.101,40.08,40.0957,15300.0
2007-09-28 14:10:00,76.55,76.55,76.41,76.41,35300.0,40.0905,40.0905,40.0172,40.0172,35300.0
2007-09-28 14:15:00,76.41,76.49,76.41,76.46,32300.0,40.0172,40.0591,40.0172,40.0433,32300.0
2007-09-28 14:20:00,76.48,76.51,76.47,76.49,14500.0,40.0538,40.0695,40.0486,40.0591,14500.0
2007-09-28 14:25:00,76.51,76.52,76.38,76.39,64400.0,40.0695,40.0748,40.0014,40.0067,64400.0
2007-09-28 14:30:00,76.39,76.43,76.35,76.38,160500.0,40.0067,40.0276,39.9857,40.0014,160500.0
2007-09-28 14:35:00,76.38,76.43,76.37,76.42,22200.0,40.0014,40.0276,39.9962,40.0224,22200.0
2007-09-28 14:40:00,76.41,76.47,76.41,76.47,10100.0,40.0172,40.0486,40.0172,40.0486,10100.0
2007-09-28 14:45:00,76.45,76.46,76.4,76.4,23300.0,40.0381,40.0433,40.0119,40.0119,23300.0
2007-09-28 14:50:00,76.39,76.41,76.37,76.37,15200.0,40.0067,40.0172,39.9962,39.9962,15200.0
2007-09-28 14:55:00,76.36,76.41,76.29,76.41,40200.0,39.991,40.0172,39.9543,40.0172,40200.0
2007-09-28 15:00:00,76.42,76.44,76.31,76.31,79900.0,40.0224,40.0329,39.9648,39.9648,79900.0
2007-09-28 15:05:00,76.32,76.4,76.24,76.25,79800.0,39.97,40.0119,39.9281,39.9334,79800.0
2007-09-28 15:10:00,76.25,76.27,76.11,76.12,87000.0,39.9334,39.9438,39.86,39.8653,87000.0
2007-09-28 15:15:00,76.12,76.2,76.1,76.14,88700.0,39.8653,39.9072,39.8548,39.8758,88700.0
2007-09-28 15:20:00,76.15,76.26,76.13,76.26,37200.0,39.881,39.9386,39.8705,39.9386,37200.0
2007-09-28 15:25:00,76.27,76.27,76.19,76.24,120700.0,39.9438,39.9438,39.9019,39.9281,120700.0
2007-09-28 15:30:00,76.23,76.29,76.21,76.27,81200.0,39.9229,39.9543,39.9124,39.9438,81200.0
2007-09-28 15:35:00,76.27,76.27,76.17,76.17,198700.0,39.9438,39.9438,39.8915,39.8915,198700.0
2007-09-28 15:40:00,76.17,76.32,76.16,76.27,217000.0,39.8915,39.97,39.8862,39.9438,217000.0
2007-09-28 15:45:00,76.29,76.51,76.27,76.5,211600.0,39.9543,40.0695,39.9438,40.0643,211600.0
2007-09-28 15:50:00,76.49,76.53,76.46,76.5,198100.0,40.0591,40.08,40.0433,40.0643,198100.0
2007-09-28 15:55:00,76.49,76.56,76.46,76.55,359200.0,40.0591,40.0957,40.0433,40.0905,359200.0
2007-09-28 16:00:00,76.55,76.55,76.48,76.48,18500.0,40.0905,40.0905,40.0538,40.0538,18500.0
2007-09-28 16:05:00,76.48,76.48,76.48,76.48,10000.0,40.0538,40.0538,40.0538,40.0538,10000.0
2007-09-28 16:10:00,76.49,76.68,76.49,76.57,4500.0,40.0591,40.1586,40.0591,40.101,4500.0
2007-10-01 09:30:00,76.52,76.83,76.52,76.72,46600.0,40.0748,40.2371,40.0748,40.1795,46600.0
2007-10-01 09:35:00,76.7,76.88,76.63,76.88,116900.0,40.169,40.2633,40.1324,40.2633,116900.0
2007-10-01 09:40:00,76.86,77.12,76.84,77.11,132900.0,40.2528,40.389,40.2424,40.3838,132900.0
2007-10-01 09:45:00,77.12,77.39,77.12,77.34,117900.0,40.389,40.5304,40.389,40.5042,117900.0
2007-10-01 09:50:00,77.36,77.5,77.36,77.45,161300.0,40.5147,40.588,40.5147,40.5618,161300.0
2007-10-01 09:55:00,77.43,77.47,77.39,77.41,43200.0,40.5513,40.5723,40.5304,40.5409,43200.0
2007-10-01 10:00:00,77.44,77.6,77.28,77.6,161200.0,40.5566,40.6404,40.4728,40.6404,161200.0
2007-10-01 10:05:00,77.58,77.62,77.37,77.45,155500.0,40.6299,40.6509,40.5199,40.5618,155500.0
2007-10-01 10:10:00,77.47,77.52,77.34,77.45,168600.0,40.5723,40.5985,40.5042,40.5618,168600.0
2007-10-01 10:15:00,77.45,77.46,77.32,77.33,95600.0,40.5618,40.5671,40.4937,40.499,95600.0
2007-10-01 10:20:00,77.35,77.45,77.35,77.38,66500.0,40.5094,40.5618,40.5094,40.5252,66500.0
2007-10-01 10:25:00,77.36,77.41,77.33,77.35,39300.0,40.5147,40.5409,40.499,40.5094,39300.0
2007-10-01 10:30:00,77.39,77.48,77.35,77.46,14500.0,40.5304,40.5775,40.5094,40.5671,14500.0
2007-10-01 10:35:00,77.47,77.52,77.44,77.5,12000.0,40.5723,40.5985,40.5566,40.588,12000.0
2007-10-01 10:40:00,77.5,77.5,77.44,77.47,7800.0,40.588,40.588,40.5566,40.5723,7800.0
2007-10-01 10:45:00,77.45,77.51,77.4,77.5,84800.0,40.5618,40.5932,40.5356,40.588,84800.0
2007-10-01 10:50:00,77.48,77.49,77.43,77.45,15200.0,40.5775,40.5828,40.5513,40.5618,15200.0
2007-10-01 10:55:00,77.46,77.48,77.41,77.42,4700.0,40.5671,40.5775,40.5409,40.5461,4700.0
2007-10-01 11:00:00,77.43,77.44,77.28,77.34,23800.0,40.5513,40.5566,40.4728,40.5042,23800.0
2007-10-01 11:05:00,77.32,77.37,77.29,77.34,13700.0,40.4937,40.5199,40.478,40.5042,13700.0
2007-10-01 11:10:00,77.36,77.4,77.35,77.4,6300.0,40.5147,40.5356,40.5094,40.5356,6300.0
2007-10-01 11:15:00,77.42,77.44,77.38,77.42,12400.0,40.5461,40.5566,40.5252,40.5461,12400.0
2007-10-01 11:20:00,77.42,77.46,77.4,77.43,7900.0,40.5461,40.5671,40.5356,40.5513,7900.0
2007-10-01 11:25:00,77.41,77.43,77.34,77.36,4200.0,40.5409,40.5513,40.5042,40.5147,4200.0
2007-10-01 11:30:00,77.37,77.46,77.36,77.41,24500.0,40.5199,40.5671,40.5147,40.5409,24500.0
2007-10-01 11:35:00,77.42,77.46,77.38,77.41,12500.0,40.5461,40.5671,40.5252,40.5409,12500.0
2007-10-01 11:40:00,77.43,77.5,77.42,77.47,17900.0,40.5513,40.588,40.5461,40.5723,17900.0
2007-10-01 11:45:00,77.48,77.58,77.47,77.58,14700.0,40.5775,40.6299,40.5723,40.6299,14700.0
2007-10-01 11:50:00,77.57,77.7,77.55,77.7,31400.0,40.6247,40.6928,40.6142,40.6928,31400.0
2007-10-01 11:55:00,77.68,77.68,77.59,77.63,14300.0,40.6823,40.6823,40.6351,40.6561,14300.0
2007-10-01 12:00:00,77.63,77.66,77.59,77.6,13800.0,40.6561,40.6718,40.6351,40.6404,13800.0
2007-10-01 12:05:00,77.63,77.68,77.59,77.6,29400.0,40.6561,40.6823,40.6351,40.6404,29400.0
2007-10-01 12:10:00,77.58,77.6,77.55,77.55,8100.0,40.6299,40.6404,40.6142,40.6142,8100.0
2007-10-01 12:15:00,77.57,77.65,77.57,77.62,37700.0,40.6247,40.6666,40.6247,40.6509,37700.0
2007-10-01 12:20:00,77.62,77.72,77.62,77.69,52100.0,40.6509,40.7032,40.6509,40.6875,52100.0
2007-10-01 12:25:00,77.68,77.68,77.64,77.64,6100.0,40.6823,40.6823,40.6613,40.6613,6100.0
2007-10-01 12:30:00,77.66,77.69,77.64,77.68,12000.0,40.6718,40.6875,40.6613,40.6823,12000.0
2007-10-01 12:35:00,77.66,77.72,77.64,77.68,63800.0,40.6718,40.7032,40.6613,40.6823,63800.0
2007-10-01 12:40:00,77.67,77.7,77.66,77.66,8900.0,40.677,40.6928,40.6718,40.6718,8900.0
2007-10-01 12:45:00,77.65,77.67,77.6,77.61,14000.0,40.6666,40.677,40.6404,40.6456,14000.0
2007-10-01 12:50:00,77.6,77.61,77.59,77.59,25000.0,40.6404,40.6456,40.6351,40.6351,25000.0
2007-10-01 12:55:00,77.58,77.6,77.56,77.6,19500.0,40.6299,40.6404,40.6194,40.6404,19500.0
2007-10-01 13:00:00,77.6,77.65,77.6,77.65,9300.0,40.6404,40.6666,40.6404,40.6666,9300.0
2007-10-01 13:05:00,77.63,77.66,77.63,77.66,6400.0,40.6561,40.6718,40.6561,40.6718,6400.0
2007-10-01 13:10:00,77.66,77.68,77.64,77.67,15800.0,40.6718,40.6823,40.6613,40.677,15800.0
2007-10-01 13:15:00,77.68,77.71,77.65,77.65,66500.0,40.6823,40.698,40.6666,40.6666,66500.0
2007-10-01 13:20:00,77.66,77.68,77.62,77.66,19000.0,40.6718,40.6823,40.6509,40.6718,19000.0
2007-10-01 13:25:00,77.66,77.75,77.62,77.68,35100.0,40.6718,40.7189,40.6509,40.6823,35100.0
2007-10-01 13:30:00,77.7,77.76,77.7,77.75,58800.0,40.6928,40.7242,40.6928,40.7189,58800.0
2007-10-01 13:35:00,77.74,77.85,77.73,77.85,71200.0,40.7137,40.7713,40.7085,40.7713,71200.0
2007-10-01 13:40:00,77.86,77.9,77.8,77.82,56700.0,40.7765,40.7975,40.7451,40.7556,56700.0
2007-10-01 13:45:00,77.83,77.88,77.67,77.87,191800.0,40.7608,40.787,40.677,40.7818,191800.0
2007-10-01 13:50:00,77.88,77.88,77.84,77.88,14100.0,40.787,40.787,40.7661,40.787,14100.0
2007-10-01 13:55:00,77.87,77.88,77.83,77.83,7900.0,40.7818,40.787,40.7608,40.7608,7900.0
2007-10-01 14:00:00,77.86,77.9,77.85,77.89,49100.0,40.7765,40.7975,40.7713,40.7923,49100.0
2007-10-01 14:05:00,77.88,77.89,77.82,77.85,82300.0,40.787,40.7923,40.7556,40.7713,82300.0
2007-10-01 14:10:00,77.83,77.85,77.78,77.85,89300.0,40.7608,40.7713,40.7346,40.7713,89300.0
2007-10-01 14:15:00,77.85,77.88,77.85,77.87,178500.0,40.7713,40.787,40.7713,40.7818,178500.0
2007-10-01 14:20:00,77.86,77.86,77.78,77.78,16000.0,40.7765,40.7765,40.7346,40.7346,16000.0
2007-10-01 14:25:00,77.76,77.76,77.69,77.7,35900.0,40.7242,40.7242,40.6875,40.6928,35900.0
2007-10-01 14:30:00,77.7,77.77,77.68,77.69,19700.0,40.6928,40.7294,40.6823,40.6875,19700.0
2007-10-01 14:35:00,77.7,77.7,77.67,77.7,22000.0,40.6928,40.6928,40.677,40.6928,22000.0
2007-10-01 14:40:00,77.71,77.81,77.71,77.71,12100.0,40.698,40.7504,40.698,40.698,12100.0
2007-10-01 14:45:00,77.65,77.71,77.62,77.69,49500.0,40.6666,40.698,40.6509,40.6875,49500.0
2007-10-01 14:50:00,77.7,77.78,77.7,77.76,15900.0,40.6928,40.7346,40.6928,40.7242,15900.0
2007-10-01 14:55:00,77.79,77.87,77.79,77.82,35900.0,40.7399,40.7818,40.7399,40.7556,35900.0
2007-10-01 15:00:00,77.83,77.93,77.83,77.87,64000.0,40.7608,40.8132,40.7608,40.7818,64000.0
2007-10-01 15:05:00,77.86,77.9,77.85,77.89,22000.0,40.7765,40.7975,40.7713,40.7923,22000.0
2007-10-01 15:10:00,77.9,77.92,77.85,77.85,20800.0,40.7975,40.808,40.7713,40.7713,20800.0
2007-10-01 15:15:00,77.83,77.86,77.81,77.81,6900.0,40.7608,40.7765,40.7504,40.7504,6900.0
2007-10-01 15:20:00,77.84,77.87,77.83,77.87,19700.0,40.7661,40.7818,40.7608,40.7818,19700.0
2007-10-01 15:25:00,77.87,77.9,77.85,77.88,31400.0,40.7818,40.7975,40.7713,40.787,31400.0
2007-10-01 15:30:00,77.88,77.88,77.78,77.79,85100.0,40.787,40.787,40.7346,40.7399,85100.0
2007-10-01 15:35:00,77.78,77.78,77.61,77.62,65000.0,40.7346,40.7346,40.6456,40.6509,65000.0
2007-10-01 15:40:00,77.61,77.74,77.61,77.72,74100.0,40.6456,40.7137,40.6456,40.7032,74100.0
2007-10-01 15:45:00,77.73,77.9,77.72,77.89,104200.0,40.7085,40.7975,40.7032,40.7923,104200.0
2007-10-01 15:50:00,77.88,77.89,77.79,77.88,253000.0,40.787,40.7923,40.7399,40.787,253000.0
2007-10-01 15:55:00,77.87,77.95,77.85,77.89,198200.0,40.7818,40.8237,40.7713,40.7923,198200.0
2007-10-01 16:00:00,77.94,77.94,77.8,77.84,32900.0,40.8184,40.8184,40.7451,40.7661,32900.0
2007-10-01 16:05:00,77.95,78.66,77.95,77.98,69200.0,40.8237,41.1955,40.8237,40.8394,69200.0
2007-10-01 16:10:00,77.98,78.01,77.97,77.98,73500.0,40.8394,40.8551,40.8342,40.8394,73500.0
2007-10-02 09:30:00,78.27,78.27,78.0,78.27,57300.0,40.9913,40.9913,40.8499,40.9913,57300.0
2007-10-02 09:35:00,78.25,78.35,78.2,78.3,77800.0,40.9808,41.0332,40.9546,41.007,77800.0
2007-10-02 09:40:00,78.27,78.29,78.2,78.26,55200.0,40.9913,41.0017,40.9546,40.986,55200.0
2007-10-02 09:45:00,78.26,78.3,78.18,78.29,105100.0,40.986,41.007,40.9441,41.0017,105100.0
2007-10-02 09:50:00,78.28,78.42,78.27,78.42,79900.0,40.9965,41.0698,40.9913,41.0698,79900.0
2007-10-02 09:55:00,78.44,78.49,78.39,78.45,33600.0,41.0803,41.1065,41.0541,41.0855,33600.0
2007-10-02 10:00:00,78.42,78.45,78.28,78.44,88400.0,41.0698,41.0855,40.9965,41.0803,88400.0
2007-10-02 10:05:00,78.42,78.48,78.34,78.46,28400.0,41.0698,41.1012,41.0279,41.0908,28400.0
2007-10-02 10:10:00,78.49,78.72,78.48,78.67,151200.0,41.1065,41.2269,41.1012,41.2008,151200.0
2007-10-02 10:15:00,78.68,78.81,78.66,78.77,118600.0,41.206,41.2741,41.1955,41.2531,118600.0
2007-10-02 10:20:00,78.73,78.75,78.6,78.64,82100.0,41.2322,41.2427,41.1641,41.185,82100.0
2007-10-02 10:25:00,78.64,78.73,78.62,78.69,34600.0,41.185,41.2322,41.1746,41.2112,34600.0
2007-10-02 10:30:00,78.67,78.7,78.58,78.69,31300.0,41.2008,41.2165,41.1536,41.2112,31300.0
2007-10-02 10:35:00,78.7,78.7,78.6,78.68,35800.0,41.2165,41.2165,41.1641,41.206,35800.0
2007-10-02 10:40:00,78.69,78.7,78.58,78.61,50400.0,41.2112,41.2165,41.1536,41.1693,50400.0
2007-10-02 10:45:00,78.61,78.68,78.61,78.66,40700.0,41.1693,41.206,41.1693,41.1955,40700.0
2007-10-02 10:50:00,78.67,78.73,78.67,78.7,22600.0,41.2008,41.2322,41.2008,41.2165,22600.0
2007-10-02 10:55:00,78.69,78.7,78.66,78.68,8600.0,41.2112,41.2165,41.1955,41.206,8600.0
2007-10-02 11:00:00,78.67,78.68,78.6,78.6,26000.0,41.2008,41.206,41.1641,41.1641,26000.0
2007-10-02 11:05:00,78.6,78.63,78.6,78.6,7900.0,41.1641,41.1798,41.1641,41.1641,7900.0
2007-10-02 11:10:00,78.6,78.73,78.6,78.66,38200.0,41.1641,41.2322,41.1641,41.1955,38200.0
2007-10-02 11:15:00,78.67,78.69,78.66,78.68,3200.0,41.2008,41.2112,41.1955,41.206,3200.0
2007-10-02 11:20:00,78.7,78.74,78.63,78.63,33300.0,41.2165,41.2374,41.1798,41.1798,33300.0
2007-10-02 11:25:00,78.65,78.74,78.65,78.74,17800.0,41.1903,41.2374,41.1903,41.2374,17800.0
2007-10-02 11:30:00,78.74,78.75,78.69,78.69,24300.0,41.2374,41.2427,41.2112,41.2112,24300.0
2007-10-02 11:35:00,78.69,78.79,78.69,78.79,9800.0,41.2112,41.2636,41.2112,41.2636,9800.0
2007-10-02 11:40:00,78.83,78.88,78.81,78.84,120500.0,41.2845,41.3107,41.2741,41.2898,120500.0
2007-10-02 11:45:00,78.82,78.82,78.76,78.78,22700.0,41.2793,41.2793,41.2479,41.2584,22700.0
2007-10-02 11:50:00,78.77,78.82,78.75,78.8,20800.0,41.2531,41.2793,41.2427,41.2688,20800.0
2007-10-02 11:55:00,78.81,78.85,78.81,78.85,3900.0,41.2741,41.295,41.2741,41.295,3900.0
2007-10-02 12:00:00,78.84,78.88,78.76,78.83,17900.0,41.2898,41.3107,41.2479,41.2845,17900.0
2007-10-02 12:05:00,78.8,78.86,78.8,78.82,66500.0,41.2688,41.3003,41.2688,41.2793,66500.0
2007-10-02 12:10:00,78.82,78.85,78.78,78.79,39400.0,41.2793,41.295,41.2584,41.2636,39400.0
2007-10-02 12:15:00,78.79,78.85,78.79,78.8,16800.0,41.2636,41.295,41.2636,41.2688,16800.0
2007-10-02 12:20:00,78.82,78.9,78.82,78.88,35500.0,41.2793,41.3212,41.2793,41.3107,35500.0
2007-10-02 12:25:00,78.86,78.89,78.83,78.88,38600.0,41.3003,41.316,41.2845,41.3107,38600.0
2007-10-02 12:30:00,78.9,78.9,78.76,78.78,24300.0,41.3212,41.3212,41.2479,41.2584,24300.0
2007-10-02 12:35:00,78.79,78.85,78.79,78.83,6400.0,41.2636,41.295,41.2636,41.2845,6400.0
2007-10-02 12:40:00,78.82,78.87,78.8,78.85,32800.0,41.2793,41.3055,41.2688,41.295,32800.0
2007-10-02 12:45:00,78.87,78.9,78.82,78.9,16700.0,41.3055,41.3212,41.2793,41.3212,16700.0
2007-10-02 12:50:00,78.9,78.92,78.86,78.88,15200.0,41.3212,41.3317,41.3003,41.3107,15200.0
2007-10-02 12:55:00,78.9,78.93,78.88,78.93,33100.0,41.3212,41.3369,41.3107,41.3369,33100.0
2007-10-02 13:00:00,78.94,78.99,78.89,78.93,53600.0,41.3422,41.3683,41.316,41.3369,53600.0
2007-10-02 13:05:00,78.94,78.99,78.91,78.99,36400.0,41.3422,41.3683,41.3264,41.3683,36400.0
2007-10-02 13:10:00,79.0,79.0,78.96,78.98,3300.0,41.3736,41.3736,41.3526,41.3631,3300.0
2007-10-02 13:15:00,78.98,78.98,78.92,78.92,19900.0,41.3631,41.3631,41.3317,41.3317,19900.0
2007-10-02 13:20:00,78.94,78.98,78.94,78.94,9100.0,41.3422,41.3631,41.3422,41.3422,9100.0
2007-10-02 13:25:00,78.95,78.95,78.87,78.89,11900.0,41.3474,41.3474,41.3055,41.316,11900.0
2007-10-02 13:30:00,78.9,78.93,78.9,78.93,4000.0,41.3212,41.3369,41.3212,41.3369,4000.0
2007-10-02 13:35:00,78.91,78.93,78.88,78.9,28200.0,41.3264,41.3369,41.3107,41.3212,28200.0
2007-10-02 13:40:00,78.9,78.98,78.9,78.94,13500.0,41.3212,41.3631,41.3212,41.3422,13500.0
2007-10-02 13:45:00,78.93,78.99,78.9,78.99,20300.0,41.3369,41.3683,41.3212,41.3683,20300.0
2007-10-02 13:50:00,79.0,79.05,78.98,79.05,24800.0,41.3736,41.3998,41.3631,41.3998,24800.0
2007-10-02 13:55:00,79.03,79.03,78.99,79.0,14300.0,41.3893,41.3893,41.3683,41.3736,14300.0
2007-10-02 14:00:00,78.99,79.01,78.94,78.96,48200.0,41.3683,41.3788,41.3422,41.3526,48200.0
2007-10-02 14:05:00,78.97,78.97,78.96,78.97,12100.0,41.3579,41.3579,41.3526,41.3579,12100.0
2007-10-02 14:10:00,78.97,79.02,78.97,79.02,35000.0,41.3579,41.3841,41.3579,41.3841,35000.0
2007-10-02 14:15:00,79.02,79.04,78.99,79.04,15700.0,41.3841,41.3945,41.3683,41.3945,15700.0
2007-10-02 14:20:00,79.04,79.04,78.99,79.0,11300.0,41.3945,41.3945,41.3683,41.3736,11300.0
2007-10-02 14:25:00,79.01,79.04,79.01,79.04,11100.0,41.3788,41.3945,41.3788,41.3945,11100.0
2007-10-02 14:30:00,79.04,79.08,78.98,79.0,38500.0,41.3945,41.4155,41.3631,41.3736,38500.0
2007-10-02 14:35:00,79.01,79.04,78.97,79.04,18900.0,41.3788,41.3945,41.3579,41.3945,18900.0
2007-10-02 14:40:00,79.04,79.09,79.0,79.09,61500.0,41.3945,41.4207,41.3736,41.4207,61500.0
2007-10-02 14:45:00,79.09,79.13,79.09,79.11,53700.0,41.4207,41.4417,41.4207,41.4312,53700.0
2007-10-02 14:50:00,79.1,79.1,79.05,79.05,18400.0,41.426,41.426,41.3998,41.3998,18400.0
2007-10-02 14:55:00,79.05,79.05,79.02,79.04,49000.0,41.3998,41.3998,41.3841,41.3945,49000.0
2007-10-02 15:00:00,79.04,79.05,79.0,79.01,44700.0,41.3945,41.3998,41.3736,41.3788,44700.0
2007-10-02 15:05:00,79.02,79.09,79.01,79.07,43300.0,41.3841,41.4207,41.3788,41.4102,43300.0
2007-10-02 15:10:00,79.06,79.06,79.0,79.01,37900.0,41.405,41.405,41.3736,41.3788,37900.0
2007-10-02 15:15:00,79.04,79.04,79.0,79.03,29600.0,41.3945,41.3945,41.3736,41.3893,29600.0
2007-10-02 15:20:00,79.04,79.13,79.04,79.09,41400.0,41.3945,41.4417,41.3945,41.4207,41400.0
2007-10-02 15:25:00,79.1,79.1,79.03,79.05,22400.0,41.426,41.426,41.3893,41.3998,22400.0
2007-10-02 15:30:00,79.08,79.08,79.0,79.05,32500.0,41.4155,41.4155,41.3736,41.3998,32500.0
2007-10-02 15:35:00,79.05,79.15,79.05,79.11,36100.0,41.3998,41.4521,41.3998,41.4312,36100.0
2007-10-02 15:40:00,79.12,79.21,79.11,79.19,54100.0,41.4364,41.4836,41.4312,41.4731,54100.0
2007-10-02 15:45:00,79.18,79.21,79.15,79.2,47700.0,41.4679,41.4836,41.4521,41.4783,47700.0
2007-10-02 15:50:00,79.2,79.21,79.14,79.19,132400.0,41.4783,41.4836,41.4469,41.4731,132400.0
2007-10-02 15:55:00,79.2,79.26,79.16,79.2,147500.0,41.4783,41.5097,41.4574,41.4783,147500.0
2007-10-02 16:00:00,79.14,79.26,79.14,79.25,1300.0,41.4469,41.5097,41.4469,41.5045,1300.0
2007-10-02 16:05:00,79.25,79.25,79.25,79.25,0.0,41.5045,41.5045,41.5045,41.5045,0.0
2007-10-02 16:10:00,79.25,79.25,79.25,79.25,0.0,41.5045,41.5045,41.5045,41.5045,0.0
2007-10-03 09:30:00,78.9,79.0,78.82,79.0,5600.0,41.3212,41.3736,41.2793,41.3736,5600.0
2007-10-03 09:35:00,78.98,79.06,78.82,78.85,264900.0,41.3631,41.405,41.2793,41.295,264900.0
2007-10-03 09:40:00,78.9,78.97,78.8,78.85,334700.0,41.3212,41.3579,41.2688,41.295,334700.0
2007-10-03 09:45:00,78.83,78.88,78.6,78.62,58500.0,41.2845,41.3107,41.1641,41.1746,58500.0
2007-10-03 09:50:00,78.63,78.73,78.54,78.61,128900.0,41.1798,41.2322,41.1327,41.1693,128900.0
2007-10-03 09:55:00,78.61,78.65,78.5,78.5,37300.0,41.1693,41.1903,41.1117,41.1117,37300.0
2007-10-03 10:00:00,78.52,78.69,78.51,78.65,50600.0,41.1222,41.2112,41.117,41.1903,50600.0
2007-10-03 10:05:00,78.65,78.9,78.6,78.85,85700.0,41.1903,41.3212,41.1641,41.295,85700.0
2007-10-03 10:10:00,78.86,79.0,78.83,78.99,48000.0,41.3003,41.3736,41.2845,41.3683,48000.0
2007-10-03 10:15:00,79.01,79.07,78.97,79.02,55100.0,41.3788,41.4102,41.3579,41.3841,55100.0
2007-10-03 10:20:00,79.05,79.16,78.97,79.13,56900.0,41.3998,41.4574,41.3579,41.4417,56900.0
2007-10-03 10:25:00,79.11,79.16,79.08,79.12,30000.0,41.4312,41.4574,41.4155,41.4364,30000.0
2007-10-03 10:30:00,79.14,79.17,78.96,79.06,107100.0,41.4469,41.4626,41.3526,41.405,107100.0
2007-10-03 10:35:00,79.05,79.05,78.86,78.86,74900.0,41.3998,41.3998,41.3003,41.3003,74900.0
2007-10-03 10:40:00,78.85,78.87,78.8,78.84,62200.0,41.295,41.3055,41.2688,41.2898,62200.0
2007-10-03 10:45:00,78.83,78.83,78.74,78.78,145900.0,41.2845,41.2845,41.2374,41.2584,145900.0
2007-10-03 10:50:00,78.81,78.92,78.79,78.9,59200.0,41.2741,41.3317,41.2636,41.3212,59200.0
2007-10-03 10:55:00,78.89,78.95,78.88,78.93,16400.0,41.316,41.3474,41.3107,41.3369,16400.0
2007-10-03 11:00:00,78.94,78.95,78.87,78.93,62500.0,41.3422,41.3474,41.3055,41.3369,62500.0
2007-10-03 11:05:00,78.92,79.02,78.92,79.0,50100.0,41.3317,41.3841,41.3317,41.3736,50100.0
2007-10-03 11:10:00,79.01,79.04,78.95,79.0,80500.0,41.3788,41.3945,41.3474,41.3736,80500.0
2007-10-03 11:15:00,78.99,79.09,78.99,79.09,57600.0,41.3683,41.4207,41.3683,41.4207,57600.0
2007-10-03 11:20:00,79.09,79.1,78.97,78.97,21900.0,41.4207,41.426,41.3579,41.3579,21900.0
2007-10-03 11:25:00,78.98,79.0,78.96,79.0,6100.0,41.3631,41.3736,41.3526,41.3736,6100.0
2007-10-03 11:30:00,79.0,79.05,78.97,79.03,20300.0,41.3736,41.3998,41.3579,41.3893,20300.0
2007-10-03 11:35:00,79.04,79.05,79.02,79.05,7700.0,41.3945,41.3998,41.3841,41.3998,7700.0
2007-10-03 11:40:00,79.05,79.11,78.97,79.02,22500.0,41.3998,41.4312,41.3579,41.3841,22500.0
2007-10-03 11:45:00,79.0,79.03,78.97,79.02,44600.0,41.3736,41.3893,41.3579,41.3841,44600.0
2007-10-03 11:50:00,79.03,79.19,79.03,79.14,41300.0,41.3893,41.4731,41.3893,41.4469,41300.0
2007-10-03 11:55:00,79.15,79.18,79.13,79.16,10800.0,41.4521,41.4679,41.4417,41.4574,10800.0
2007-10-03 12:00:00,79.13,79.16,79.11,79.12,20100.0,41.4417,41.4574,41.4312,41.4364,20100.0
2007-10-03 12:05:00,79.11,79.24,79.1,79.24,97000.0,41.4312,41.4993,41.426,41.4993,97000.0
2007-10-03 12:10:00,79.25,79.29,79.24,79.28,57500.0,41.5045,41.5255,41.4993,41.5202,57500.0
2007-10-03 12:15:00,79.28,79.28,79.24,79.26,51100.0,41.5202,41.5202,41.4993,41.5097,51100.0
2007-10-03 12:20:00,79.27,79.27,79.17,79.17,28500.0,41.515,41.515,41.4626,41.4626,28500.0
2007-10-03 12:25:00,79.15,79.18,79.14,79.17,37400.0,41.4521,41.4679,41.4469,41.4626,37400.0
2007-10-03 12:30:00,79.17,79.18,79.15,79.18,12500.0,41.4626,41.4679,41.4521,41.4679,12500.0
2007-10-03 12:35:00,79.16,79.23,79.16,79.2,10500.0,41.4574,41.494,41.4574,41.4783,10500.0
2007-10-03 12:40:00,79.2,79.22,79.16,79.2,15000.0,41.4783,41.4888,41.4574,41.4783,15000.0
2007-10-03 12:45:00,79.19,79.19,79.12,79.12,55600.0,41.4731,41.4731,41.4364,41.4364,55600.0
2007-10-03 12:50:00,79.13,79.16,79.12,79.13,10500.0,41.4417,41.4574,41.4364,41.4417,10500.0
2007-10-03 12:55:00,79.13,79.14,79.11,79.14,8100.0,41.4417,41.4469,41.4312,41.4469,8100.0
2007-10-03 13:00:00,79.12,79.16,79.1,79.15,23200.0,41.4364,41.4574,41.426,41.4521,23200.0
2007-10-03 13:05:00,79.14,79.15,79.0,79.01,23300.0,41.4469,41.4521,41.3736,41.3788,23300.0
2007-10-03 13:10:00,78.98,79.0,78.91,78.93,47500.0,41.3631,41.3736,41.3264,41.3369,47500.0
2007-10-03 13:15:00,78.94,78.97,78.92,78.94,21400.0,41.3422,41.3579,41.3317,41.3422,21400.0
2007-10-03 13:20:00,78.94,78.95,78.84,78.87,18400.0,41.3422,41.3474,41.2898,41.3055,18400.0
2007-10-03 13:25:00,78.87,78.97,78.87,78.94,33400.0,41.3055,41.3579,41.3055,41.3422,33400.0
2007-10-03 13:30:00,78.96,79.02,78.96,79.02,23200.0,41.3526,41.3841,41.3526,41.3841,23200.0
2007-10-03 13:35:00,79.01,79.02,78.99,78.99,13400.0,41.3788,41.3841,41.3683,41.3683,13400.0
2007-10-03 13:40:00,79.0,79.02,78.92,78.93,57700.0,41.3736,41.3841,41.3317,41.3369,57700.0
2007-10-03 13:45:00,78.93,78.93,78.8,78.86,203100.0,41.3369,41.3369,41.2688,41.3003,203100.0
2007-10-03 13:50:00,78.88,78.9,78.8,78.82,21000.0,41.3107,41.3212,41.2688,41.2793,21000.0
2007-10-03 13:55:00,78.81,78.91,78.78,78.91,30900.0,41.2741,41.3264,41.2584,41.3264,30900.0
2007-10-03 14:00:00,78.91,78.94,78.77,78.82,52900.0,41.3264,41.3422,41.2531,41.2793,52900.0
2007-10-03 14:05:00,78.81,78.81,78.68,78.68,44400.0,41.2741,41.2741,41.206,41.206,44400.0
2007-10-03 14:10:00,78.66,78.86,78.65,78.79,106600.0,41.1955,41.3003,41.1903,41.2636,106600.0
2007-10-03 14:15:00,78.8,78.8,78.68,78.69,61800.0,41.2688,41.2688,41.206,41.2112,61800.0
2007-10-03 14:20:00,78.68,78.77,78.68,78.74,40900.0,41.206,41.2531,41.206,41.2374,40900.0
2007-10-03 14:25:00,78.74,78.83,78.73,78.73,28100.0,41.2374,41.2845,41.2322,41.2322,28100.0
2007-10-03 14:30:00,78.71,78.82,78.71,78.73,44800.0,41.2217,41.2793,41.2217,41.2322,44800.0
2007-10-03 14:35:00,78.73,78.79,78.68,78.79,24900.0,41.2322,41.2636,41.206,41.2636,24900.0
2007-10-03 14:40:00,78.77,78.85,78.75,78.83,17800.0,41.2531,41.295,41.2427,41.2845,17800.0
2007-10-03 14:45:00,78.82,78.82,78.69,78.72,30000.0,41.2793,41.2793,41.2112,41.2269,30000.0
2007-10-03 14:50:00,78.74,78.84,78.71,78.84,47400.0,41.2374,41.2898,41.2217,41.2898,47400.0
2007-10-03 14:55:00,78.83,78.91,78.81,78.89,30600.0,41.2845,41.3264,41.2741,41.316,30600.0
2007-10-03 15:00:00,78.88,78.88,78.74,78.78,28200.0,41.3107,41.3107,41.2374,41.2584,28200.0
2007-10-03 15:05:00,78.77,78.97,78.77,78.95,32300.0,41.2531,41.3579,41.2531,41.3474,32300.0
2007-10-03 15:10:00,78.93,78.99,78.92,78.97,20800.0,41.3369,41.3683,41.3317,41.3579,20800.0
2007-10-03 15:15:00,78.96,78.97,78.94,78.94,11000.0,41.3526,41.3579,41.3422,41.3422,11000.0
2007-10-03 15:20:00,78.93,78.95,78.86,78.87,32200.0,41.3369,41.3474,41.3003,41.3055,32200.0
2007-10-03 15:25:00,78.88,78.89,78.81,78.83,41000.0,41.3107,41.316,41.2741,41.2845,41000.0
2007-10-03 15:30:00,78.84,78.88,78.83,78.86,33600.0,41.2898,41.3107,41.2845,41.3003,33600.0
2007-10-03 15:35:00,78.86,78.98,78.86,78.93,57000.0,41.3003,41.3631,41.3003,41.3369,57000.0
2007-10-03 15:40:00,78.93,78.93,78.8,78.81,36500.0,41.3369,41.3369,41.2688,41.2741,36500.0
2007-10-03 15:45:00,78.8,78.96,78.8,78.96,53800.0,41.2688,41.3526,41.2688,41.3526,53800.0
2007-10-03 15:50:00,78.96,78.98,78.9,78.95,31900.0,41.3526,41.3631,41.3212,41.3474,31900.0
2007-10-03 15:55:00,78.96,79.11,78.96,79.11,119300.0,41.3526,41.4312,41.3526,41.4312,119300.0
2007-10-03 16:00:00,79.11,79.11,79.11,79.11,0.0,41.4312,41.4312,41.4312,41.4312,0.0
2007-10-03 16:05:00,79.11,79.11,79.11,79.11,0.0,41.4312,41.4312,41.4312,41.4312,0.0
2007-10-03 16:10:00,79.11,79.11,79.11,79.11,0.0,41.4312,41.4312,41.4312,41.4312,0.0
2007-10-04 09:30:00,79.37,79.37,79.1,79.1,10100.0,41.5674,41.5674,41.426,41.426,10100.0
2007-10-04 09:35:00,79.07,79.27,79.07,79.2,10400.0,41.4102,41.515,41.4102,41.4783,10400.0
2007-10-04 09:40:00,79.2,79.21,79.02,79.02,97000.0,41.4783,41.4836,41.3841,41.3841,97000.0
2007-10-04 09:45:00,79.0,79.0,78.84,78.9,45100.0,41.3736,41.3736,41.2898,41.3212,45100.0
2007-10-04 09:50:00,78.87,78.99,78.81,78.98,72900.0,41.3055,41.3683,41.2741,41.3631,72900.0
2007-10-04 09:55:00,78.95,78.98,78.88,78.95,29200.0,41.3474,41.3631,41.3107,41.3474,29200.0
2007-10-04 10:00:00,78.94,79.16,78.94,79.11,60200.0,41.3422,41.4574,41.3422,41.4312,60200.0
2007-10-04 10:05:00,79.11,79.21,79.11,79.15,20900.0,41.4312,41.4836,41.4312,41.4521,20900.0
2007-10-04 10:10:00,79.16,79.24,79.16,79.21,33300.0,41.4574,41.4993,41.4574,41.4836,33300.0
2007-10-04 10:15:00,79.22,79.26,79.15,79.17,45400.0,41.4888,41.5097,41.4521,41.4626,45400.0
2007-10-04 10:20:00,79.18,79.2,79.14,79.14,11100.0,41.4679,41.4783,41.4469,41.4469,11100.0
2007-10-04 10:25:00,79.13,79.16,78.95,78.96,119300.0,41.4417,41.4574,41.3474,41.3526,119300.0
2007-10-04 10:30:00,78.94,79.15,78.93,79.1,41700.0,41.3422,41.4521,41.3369,41.426,41700.0
2007-10-04 10:35:00,79.1,79.1,79.0,79.01,38600.0,41.426,41.426,41.3736,41.3788,38600.0
2007-10-04 10:40:00,79.0,79.14,78.98,79.13,33200.0,41.3736,41.4469,41.3631,41.4417,33200.0
2007-10-04 10:45:00,79.12,79.13,79.07,79.1,23800.0,41.4364,41.4417,41.4102,41.426,23800.0
2007-10-04 10:50:00,79.11,79.17,79.07,79.15,19800.0,41.4312,41.4626,41.4102,41.4521,19800.0
2007-10-04 10:55:00,79.15,79.2,79.15,79.17,20700.0,41.4521,41.4783,41.4521,41.4626,20700.0
2007-10-04 11:00:00,79.15,79.15,79.1,79.13,7600.0,41.4521,41.4521,41.426,41.4417,7600.0
2007-10-04 11:05:00,79.13,79.17,79.11,79.17,5000.0,41.4417,41.4626,41.4312,41.4626,5000.0
2007-10-04 11:10:00,79.16,79.16,79.11,79.13,8300.0,41.4574,41.4574,41.4312,41.4417,8300.0
2007-10-04 11:15:00,79.13,79.16,79.12,79.14,11300.0,41.4417,41.4574,41.4364,41.4469,11300.0
2007-10-04 11:20:00,79.14,79.15,79.1,79.12,6200.0,41.4469,41.4521,41.426,41.4364,6200.0
2007-10-04 11:25:00,79.11,79.11,78.92,78.93,17500.0,41.4312,41.4312,41.3317,41.3369,17500.0
2007-10-04 11:30:00,78.92,78.97,78.9,78.97,7100.0,41.3317,41.3579,41.3212,41.3579,7100.0
2007-10-04 11:35:00,78.97,78.99,78.9,78.91,11200.0,41.3579,41.3683,41.3212,41.3264,11200.0
2007-10-04 11:40:00,78.91,78.91,78.79,78.85,17500.0,41.3264,41.3264,41.2636,41.295,17500.0
2007-10-04 11:45:00,78.85,78.86,78.67,78.67,42500.0,41.295,41.3003,41.2008,41.2008,42500.0
2007-10-04 11:50:00,78.66,78.66,78.53,78.53,50300.0,41.1955,41.1955,41.1274,41.1274,50300.0
2007-10-04 11:55:00,78.51,78.51,78.48,78.48,17600.0,41.117,41.117,41.1012,41.1012,17600.0
2007-10-04 12:00:00,78.49,78.49,78.45,78.45,3900.0,41.1065,41.1065,41.0855,41.0855,3900.0
2007-10-04 12:05:00,78.43,78.47,78.4,78.4,33900.0,41.0751,41.096,41.0594,41.0594,33900.0
2007-10-04 12:10:00,78.41,78.44,78.4,78.42,8000.0,41.0646,41.0803,41.0594,41.0698,8000.0
2007-10-04 12:15:00,78.43,78.63,78.42,78.62,20600.0,41.0751,41.1798,41.0698,41.1746,20600.0
2007-10-04 12:20:00,78.61,78.63,78.47,78.51,35800.0,41.1693,41.1798,41.096,41.117,35800.0
2007-10-04 12:25:00,78.5,78.51,78.49,78.5,9600.0,41.1117,41.117,41.1065,41.1117,9600.0
2007-10-04 12:30:00,78.5,78.55,78.5,78.55,8700.0,41.1117,41.1379,41.1117,41.1379,8700.0
2007-10-04 12:35:00,78.53,78.53,78.5,78.52,6000.0,41.1274,41.1274,41.1117,41.1222,6000.0
2007-10-04 12:40:00,78.49,78.49,78.48,78.48,3300.0,41.1065,41.1065,41.1012,41.1012,3300.0
2007-10-04 12:45:00,78.47,78.53,78.45,78.5,15700.0,41.096,41.1274,41.0855,41.1117,15700.0
2007-10-04 12:50:00,78.51,78.56,78.5,78.56,11100.0,41.117,41.1431,41.1117,41.1431,11100.0
2007-10-04 12:55:00,78.54,78.55,78.5,78.51,3500.0,41.1327,41.1379,41.1117,41.117,3500.0
2007-10-04 13:00:00,78.52,78.53,78.52,78.53,1000.0,41.1222,41.1274,41.1222,41.1274,1000.0
2007-10-04 13:05:00,78.52,78.66,78.42,78.66,173500.0,41.1222,41.1955,41.0698,41.1955,173500.0
2007-10-04 13:10:00,78.66,78.73,78.65,78.72,83200.0,41.1955,41.2322,41.1903,41.2269,83200.0
2007-10-04 13:15:00,78.72,78.77,78.66,78.72,102200.0,41.2269,41.2531,41.1955,41.2269,102200.0
2007-10-04 13:20:00,78.74,78.8,78.7,78.78,136100.0,41.2374,41.2688,41.2165,41.2584,136100.0
2007-10-04 13:25:00,78.82,78.9,78.79,78.9,57900.0,41.2793,41.3212,41.2636,41.3212,57900.0
2007-10-04 13:30:00,78.92,78.97,78.9,78.97,96800.0,41.3317,41.3579,41.3212,41.3579,96800.0
2007-10-04 13:35:00,78.97,79.13,78.96,79.11,148400.0,41.3579,41.4417,41.3526,41.4312,148400.0
2007-10-04 13:40:00,79.11,79.14,79.1,79.11,80500.0,41.4312,41.4469,41.426,41.4312,80500.0
2007-10-04 13:45:00,79.13,79.13,79.05,79.05,27200.0,41.4417,41.4417,41.3998,41.3998,27200.0
2007-10-04 13:50:00,79.08,79.09,79.0,79.01,60600.0,41.4155,41.4207,41.3736,41.3788,60600.0
2007-10-04 13:55:00,79.01,79.03,78.95,79.01,48100.0,41.3788,41.3893,41.3474,41.3788,48100.0
2007-10-04 14:00:00,78.99,79.11,78.97,79.11,42000.0,41.3683,41.4312,41.3579,41.4312,42000.0
2007-10-04 14:05:00,79.11,79.22,79.07,79.19,15600.0,41.4312,41.4888,41.4102,41.4731,15600.0
2007-10-04 14:10:00,79.2,79.21,79.12,79.12,9700.0,41.4783,41.4836,41.4364,41.4364,9700.0
2007-10-04 14:15:00,79.09,79.1,79.04,79.05,35600.0,41.4207,41.426,41.3945,41.3998,35600.0
2007-10-04 14:20:00,79.04,79.04,78.97,78.97,7000.0,41.3945,41.3945,41.3579,41.3579,7000.0
2007-10-04 14:25:00,78.96,78.97,78.96,78.96,10300.0,41.3526,41.3579,41.3526,41.3526,10300.0
2007-10-04 14:30:00,78.96,78.97,78.92,78.93,21200.0,41.3526,41.3579,41.3317,41.3369,21200.0
2007-10-04 14:35:00,78.92,78.93,78.9,78.9,7200.0,41.3317,41.3369,41.3212,41.3212,7200.0
2007-10-04 14:40:00,78.91,78.91,78.85,78.85,35000.0,41.3264,41.3264,41.295,41.295,35000.0
2007-10-04 14:45:00,78.86,79.01,78.83,79.01,26800.0,41.3003,41.3788,41.2845,41.3788,26800.0
2007-10-04 14:50:00,79.0,79.02,78.99,79.01,8800.0,41.3736,41.3841,41.3683,41.3788,8800.0
2007-10-04 14:55:00,79.01,79.03,78.94,78.95,36400.0,41.3788,41.3893,41.3422,41.3474,36400.0
2007-10-04 15:00:00,78.98,78.99,78.95,78.96,10200.0,41.3631,41.3683,41.3474,41.3526,10200.0
2007-10-04 15:05:00,78.98,78.98,78.93,78.96,12700.0,41.3631,41.3631,41.3369,41.3526,12700.0
2007-10-04 15:10:00,78.99,79.01,78.97,79.01,59400.0,41.3683,41.3788,41.3579,41.3788,59400.0
2007-10-04 15:15:00,79.01,79.01,78.95,78.98,62300.0,41.3788,41.3788,41.3474,41.3631,62300.0
2007-10-04 15:20:00,78.97,79.01,78.96,78.96,19200.0,41.3579,41.3788,41.3526,41.3526,19200.0
2007-10-04 15:25:00,78.95,78.96,78.93,78.95,4100.0,41.3474,41.3526,41.3369,41.3474,4100.0
2007-10-04 15:30:00,78.95,79.06,78.95,79.03,45200.0,41.3474,41.405,41.3474,41.3893,45200.0
2007-10-04 15:35:00,79.06,79.16,79.01,79.16,84900.0,41.405,41.4574,41.3788,41.4574,84900.0
2007-10-04 15:40:00,79.13,79.25,79.12,79.25,16400.0,41.4417,41.5045,41.4364,41.5045,16400.0
2007-10-04 15:45:00,79.25,79.34,79.25,79.33,35900.0,41.5045,41.5516,41.5045,41.5464,35900.0
2007-10-04 15:50:00,79.33,79.34,79.23,79.27,75100.0,41.5464,41.5516,41.494,41.515,75100.0
2007-10-04 15:55:00,79.29,79.43,79.27,79.39,102700.0,41.5255,41.5988,41.515,41.5778,102700.0
2007-10-04 16:00:00,79.45,79.62,79.45,79.45,40300.0,41.6093,41.6983,41.6093,41.6093,40300.0
2007-10-04 16:05:00,79.4,79.4,79.4,79.4,100.0,41.5831,41.5831,41.5831,41.5831,100.0
2007-10-04 16:10:00,79.4,79.4,79.4,79.4,0.0,41.5831,41.5831,41.5831,41.5831,0.0
2007-10-05 09:30:00,79.85,80.29,79.73,80.18,52700.0,41.8187,42.0492,41.7559,41.9916,52700.0
2007-10-05 09:35:00,80.14,80.29,80.03,80.29,250100.0,41.9706,42.0492,41.913,42.0492,250100.0
2007-10-05 09:40:00,80.33,80.45,80.15,80.23,167600.0,42.0701,42.133,41.9759,42.0178,167600.0
2007-10-05 09:45:00,80.21,80.21,80.05,80.05,122500.0,42.0073,42.0073,41.9235,41.9235,122500.0
2007-10-05 09:50:00,80.06,80.11,80.0,80.03,81200.0,41.9287,41.9549,41.8973,41.913,81200.0
2007-10-05 09:55:00,80.03,80.19,79.92,80.02,114800.0,41.913,41.9968,41.8554,41.9078,114800.0
2007-10-05 10:00:00,80.04,80.04,79.83,79.92,51400.0,41.9182,41.9182,41.8083,41.8554,51400.0
2007-10-05 10:05:00,79.92,80.05,79.83,80.04,50500.0,41.8554,41.9235,41.8083,41.9182,50500.0
2007-10-05 10:10:00,80.03,80.03,79.92,79.94,125600.0,41.913,41.913,41.8554,41.8659,125600.0
2007-10-05 10:15:00,79.96,79.96,79.74,79.77,29700.0,41.8763,41.8763,41.7611,41.7768,29700.0
2007-10-05 10:20:00,79.77,79.77,79.55,79.55,73000.0,41.7768,41.7768,41.6616,41.6616,73000.0
2007-10-05 10:25:00,79.52,79.55,79.33,79.33,101400.0,41.6459,41.6616,41.5464,41.5464,101400.0
2007-10-05 10:30:00,79.34,79.55,79.32,79.55,103900.0,41.5516,41.6616,41.5412,41.6616,103900.0
2007-10-05 10:35:00,79.54,79.65,79.52,79.62,46700.0,41.6564,41.714,41.6459,41.6983,46700.0
2007-10-05 10:40:00,79.61,79.64,79.49,79.61,69000.0,41.693,41.7088,41.6302,41.693,69000.0
2007-10-05 10:45:00,79.6,79.68,79.54,79.61,98000.0,41.6878,41.7297,41.6564,41.693,98000.0
2007-10-05 10:50:00,79.61,79.67,79.52,79.66,94100.0,41.693,41.7245,41.6459,41.7192,94100.0
2007-10-05 10:55:00,79.67,79.77,79.62,79.77,68000.0,41.7245,41.7768,41.6983,41.7768,68000.0
2007-10-05 11:00:00,79.79,79.91,79.79,79.83,54100.0,41.7873,41.8502,41.7873,41.8083,54100.0
2007-10-05 11:05:00,79.84,79.87,79.65,79.65,46500.0,41.8135,41.8292,41.714,41.714,46500.0
2007-10-05 11:10:00,79.65,79.79,79.64,79.78,18400.0,41.714,41.7873,41.7088,41.7821,18400.0
2007-10-05 11:15:00,79.78,79.91,79.78,79.91,105800.0,41.7821,41.8502,41.7821,41.8502,105800.0
2007-10-05 11:20:00,79.91,79.99,79.91,79.96,24200.0,41.8502,41.8921,41.8502,41.8763,24200.0
2007-10-05 11:25:00,79.96,79.96,79.9,79.93,19700.0,41.8763,41.8763,41.8449,41.8606,19700.0
2007-10-05 11:30:00,79.93,80.02,79.92,80.01,22200.0,41.8606,41.9078,41.8554,41.9025,22200.0
2007-10-05 11:35:00,80.04,80.27,79.98,80.27,247300.0,41.9182,42.0387,41.8868,42.0387,247300.0
2007-10-05 11:40:00,80.27,80.31,80.21,80.24,30000.0,42.0387,42.0596,42.0073,42.023,30000.0
2007-10-05 11:45:00,80.23,80.28,79.92,80.15,76300.0,42.0178,42.0439,41.8554,41.9759,76300.0
2007-10-05 11:50:00,80.15,80.29,80.14,80.25,241700.0,41.9759,42.0492,41.9706,42.0282,241700.0
2007-10-05 11:55:00,80.24,80.32,80.23,80.32,41200.0,42.023,42.0649,42.0178,42.0649,41200.0
2007-10-05 12:00:00,80.31,80.31,80.17,80.17,23100.0,42.0596,42.0596,41.9863,41.9863,23100.0
2007-10-05 12:05:00,80.17,80.17,80.07,80.1,28800.0,41.9863,41.9863,41.934,41.9497,28800.0
2007-10-05 12:10:00,80.08,80.21,80.05,80.16,79300.0,41.9392,42.0073,41.9235,41.9811,79300.0
2007-10-05 12:15:00,80.15,80.17,80.13,80.16,21200.0,41.9759,41.9863,41.9654,41.9811,21200.0
2007-10-05 12:20:00,80.15,80.2,80.15,80.2,9800.0,41.9759,42.002,41.9759,42.002,9800.0
2007-10-05 12:25:00,80.19,80.25,80.18,80.21,12700.0,41.9968,42.0282,41.9916,42.0073,12700.0
2007-10-05 12:30:00,80.2,80.25,80.17,80.23,28500.0,42.002,42.0282,41.9863,42.0178,28500.0
2007-10-05 12:35:00,80.23,80.28,80.2,80.27,23800.0,42.0178,42.0439,42.002,42.0387,23800.0
2007-10-05 12:40:00,80.27,80.27,80.17,80.17,18700.0,42.0387,42.0387,41.9863,41.9863,18700.0
2007-10-05 12:45:00,80.19,80.19,80.11,80.11,16500.0,41.9968,41.9968,41.9549,41.9549,16500.0
2007-10-05 12:50:00,80.12,80.13,80.08,80.08,12400.0,41.9601,41.9654,41.9392,41.9392,12400.0
2007-10-05 12:55:00,80.08,80.16,80.06,80.07,100500.0,41.9392,41.9811,41.9287,41.934,100500.0
2007-10-05 13:00:00,80.06,80.07,80.02,80.04,67500.0,41.9287,41.934,41.9078,41.9182,67500.0
2007-10-05 13:05:00,80.06,80.06,79.86,79.88,28200.0,41.9287,41.9287,41.824,41.8345,28200.0
2007-10-05 13:10:00,79.88,80.03,79.87,80.03,44900.0,41.8345,41.913,41.8292,41.913,44900.0
2007-10-05 13:15:00,80.03,80.13,80.03,80.09,22600.0,41.913,41.9654,41.913,41.9444,22600.0
2007-10-05 13:20:00,80.11,80.11,79.94,79.94,13300.0,41.9549,41.9549,41.8659,41.8659,13300.0
2007-10-05 13:25:00,79.94,80.09,79.94,80.09,24500.0,41.8659,41.9444,41.8659,41.9444,24500.0
2007-10-05 13:30:00,80.08,80.2,80.05,80.15,19000.0,41.9392,42.002,41.9235,41.9759,19000.0
2007-10-05 13:35:00,80.17,80.22,80.15,80.19,13700.0,41.9863,42.0125,41.9759,41.9968,13700.0
2007-10-05 13:40:00,80.22,80.32,80.22,80.25,19700.0,42.0125,42.0649,42.0125,42.0282,19700.0
2007-10-05 13:45:00,80.24,80.24,80.17,80.22,8200.0,42.023,42.023,41.9863,42.0125,8200.0
2007-10-05 13:50:00,80.2,80.27,80.2,80.25,11300.0,42.002,42.0387,42.002,42.0282,11300.0
2007-10-05 13:55:00,80.25,80.26,80.22,80.23,21600.0,42.0282,42.0335,42.0125,42.0178,21600.0
2007-10-05 14:00:00,80.24,80.35,80.24,80.3,38200.0,42.023,42.0806,42.023,42.0544,38200.0
2007-10-05 14:05:00,80.3,80.31,80.24,80.25,13500.0,42.0544,42.0596,42.023,42.0282,13500.0
2007-10-05 14:10:00,80.23,80.26,80.22,80.23,9500.0,42.0178,42.0335,42.0125,42.0178,9500.0
2007-10-05 14:15:00,80.24,80.26,80.22,80.24,16600.0,42.023,42.0335,42.0125,42.023,16600.0
2007-10-05 14:20:00,80.24,80.32,80.24,80.28,49900.0,42.023,42.0649,42.023,42.0439,49900.0
2007-10-05 14:25:00,80.28,80.31,80.24,80.25,15300.0,42.0439,42.0596,42.023,42.0282,15300.0
2007-10-05 14:30:00,80.26,80.28,80.25,80.25,17500.0,42.0335,42.0439,42.0282,42.0282,17500.0
2007-10-05 14:35:00,80.24,80.32,80.24,80.31,33500.0,42.023,42.0649,42.023,42.0596,33500.0
2007-10-05 14:40:00,80.31,80.39,80.31,80.35,63300.0,42.0596,42.1015,42.0596,42.0806,63300.0
2007-10-05 14:45:00,80.35,80.35,80.26,80.27,18400.0,42.0806,42.0806,42.0335,42.0387,18400.0
2007-10-05 14:50:00,80.29,80.35,80.27,80.32,43500.0,42.0492,42.0806,42.0387,42.0649,43500.0
2007-10-05 14:55:00,80.31,80.42,80.3,80.41,47800.0,42.0596,42.1173,42.0544,42.112,47800.0
2007-10-05 15:00:00,80.44,80.6,80.42,80.56,95700.0,42.1277,42.2115,42.1173,42.1906,95700.0
2007-10-05 15:05:00,80.58,80.66,80.55,80.6,65000.0,42.2011,42.243,42.1853,42.2115,65000.0
2007-10-05 15:10:00,80.6,80.68,80.59,80.61,40500.0,42.2115,42.2534,42.2063,42.2168,40500.0
2007-10-05 15:15:00,80.63,80.69,80.62,80.67,61600.0,42.2272,42.2587,42.222,42.2482,61600.0
2007-10-05 15:20:00,80.68,80.71,80.49,80.5,124600.0,42.2534,42.2691,42.1539,42.1592,124600.0
2007-10-05 15:25:00,80.5,80.58,80.5,80.58,28600.0,42.1592,42.2011,42.1592,42.2011,28600.0
2007-10-05 15:30:00,80.58,80.59,80.49,80.51,47200.0,42.2011,42.2063,42.1539,42.1644,47200.0
2007-10-05 15:35:00,80.52,80.54,80.49,80.52,40100.0,42.1696,42.1801,42.1539,42.1696,40100.0
2007-10-05 15:40:00,80.52,80.55,80.39,80.55,135100.0,42.1696,42.1853,42.1015,42.1853,135100.0
2007-10-05 15:45:00,80.56,80.78,80.53,80.72,276700.0,42.1906,42.3058,42.1749,42.2744,276700.0
2007-10-05 15:50:00,80.73,81.0,80.73,81.0,241000.0,42.2796,42.421,42.2796,42.421,241000.0
2007-10-05 15:55:00,80.99,81.03,80.94,80.99,426400.0,42.4158,42.4367,42.3896,42.4158,426400.0
2007-10-05 16:00:00,80.98,80.99,80.84,80.84,34000.0,42.4105,42.4158,42.3372,42.3372,34000.0
2007-10-05 16:05:00,80.84,80.84,80.84,80.84,0.0,42.3372,42.3372,42.3372,42.3372,0.0
2007-10-05 16:10:00,80.84,80.84,80.84,80.84,400.0,42.3372,42.3372,42.3372,42.3372,400.0
2007-10-08 09:30:00,80.39,80.49,80.0,80.19,79000.0,42.1015,42.1539,41.8973,41.9968,79000.0
2007-10-08 09:35:00,80.14,80.33,79.78,79.83,185000.0,41.9706,42.0701,41.7821,41.8083,185000.0
2007-10-08 09:40:00,79.84,80.22,79.73,80.1,172000.0,41.8135,42.0125,41.7559,41.9497,172000.0
2007-10-08 09:45:00,80.08,80.13,79.98,79.99,102100.0,41.9392,41.9654,41.8868,41.8921,102100.0
2007-10-08 09:50:00,79.99,80.1,79.99,80.03,89400.0,41.8921,41.9497,41.8921,41.913,89400.0
2007-10-08 09:55:00,80.05,80.1,80.03,80.03,73200.0,41.9235,41.9497,41.913,41.913,73200.0
2007-10-08 10:00:00,80.02,80.03,79.91,79.93,69900.0,41.9078,41.913,41.8502,41.8606,69900.0
2007-10-08 10:05:00,79.92,80.25,79.9,80.2,171800.0,41.8554,42.0282,41.8449,42.002,171800.0
2007-10-08 10:10:00,80.2,80.22,80.09,80.14,69500.0,42.002,42.0125,41.9444,41.9706,69500.0
2007-10-08 10:15:00,80.13,80.14,80.03,80.13,77700.0,41.9654,41.9706,41.913,41.9654,77700.0
2007-10-08 10:20:00,80.14,80.23,80.12,80.14,96700.0,41.9706,42.0178,41.9601,41.9706,96700.0
2007-10-08 10:25:00,80.14,80.18,80.11,80.17,58200.0,41.9706,41.9916,41.9549,41.9863,58200.0
2007-10-08 10:30:00,80.15,80.23,80.14,80.21,109000.0,41.9759,42.0178,41.9706,42.0073,109000.0
2007-10-08 10:35:00,80.2,80.21,80.11,80.15,81600.0,42.002,42.0073,41.9549,41.9759,81600.0
2007-10-08 10:40:00,80.15,80.16,80.12,80.14,41100.0,41.9759,41.9811,41.9601,41.9706,41100.0
2007-10-08 10:45:00,80.14,80.2,80.14,80.19,39700.0,41.9706,42.002,41.9706,41.9968,39700.0
2007-10-08 10:50:00,80.19,80.19,80.16,80.19,18400.0,41.9968,41.9968,41.9811,41.9968,18400.0
2007-10-08 10:55:00,80.2,80.2,80.13,80.15,18200.0,42.002,42.002,41.9654,41.9759,18200.0
2007-10-08 11:00:00,80.11,80.13,80.04,80.04,24600.0,41.9549,41.9654,41.9182,41.9182,24600.0
2007-10-08 11:05:00,80.05,80.05,79.92,79.98,51700.0,41.9235,41.9235,41.8554,41.8868,51700.0
2007-10-08 11:10:00,79.97,80.05,79.94,80.03,36000.0,41.8816,41.9235,41.8659,41.913,36000.0
2007-10-08 11:15:00,80.03,80.08,80.01,80.03,31400.0,41.913,41.9392,41.9025,41.913,31400.0
2007-10-08 11:20:00,80.03,80.07,80.03,80.06,16200.0,41.913,41.934,41.913,41.9287,16200.0
2007-10-08 11:25:00,80.05,80.09,80.0,80.0,21700.0,41.9235,41.9444,41.8973,41.8973,21700.0
2007-10-08 11:30:00,80.0,80.0,79.97,79.97,13600.0,41.8973,41.8973,41.8816,41.8816,13600.0
2007-10-08 11:35:00,79.96,79.98,79.95,79.96,25300.0,41.8763,41.8868,41.8711,41.8763,25300.0
2007-10-08 11:40:00,79.98,80.0,79.97,79.98,20700.0,41.8868,41.8973,41.8816,41.8868,20700.0
2007-10-08 11:45:00,79.98,80.01,79.98,80.01,22000.0,41.8868,41.9025,41.8868,41.9025,22000.0
2007-10-08 11:50:00,80.02,80.06,80.01,80.06,11600.0,41.9078,41.9287,41.9025,41.9287,11600.0
2007-10-08 11:55:00,80.05,80.14,80.05,80.07,24300.0,41.9235,41.9706,41.9235,41.934,24300.0
2007-10-08 12:00:00,80.08,80.11,80.08,80.09,13700.0,41.9392,41.9549,41.9392,41.9444,13700.0
2007-10-08 12:05:00,80.08,80.13,80.07,80.11,26000.0,41.9392,41.9654,41.934,41.9549,26000.0
2007-10-08 12:10:00,80.11,80.11,80.06,80.07,5200.0,41.9549,41.9549,41.9287,41.934,5200.0
2007-10-08 12:15:00,80.07,80.07,79.99,79.99,62300.0,41.934,41.934,41.8921,41.8921,62300.0
2007-10-08 12:20:00,79.99,80.03,79.99,80.01,17500.0,41.8921,41.913,41.8921,41.9025,17500.0
2007-10-08 12:25:00,80.03,80.04,80.03,80.04,3000.0,41.913,41.9182,41.913,41.9182,3000.0
2007-10-08 12:30:00,80.05,80.05,80.03,80.03,5700.0,41.9235,41.9235,41.913,41.913,5700.0
2007-10-08 12:35:00,80.04,80.07,80.03,80.04,10500.0,41.9182,41.934,41.913,41.9182,10500.0
2007-10-08 12:40:00,80.04,80.1,80.04,80.08,23400.0,41.9182,41.9497,41.9182,41.9392,23400.0
2007-10-08 12:45:00,80.08,80.08,80.04,80.05,17600.0,41.9392,41.9392,41.9182,41.9235,17600.0
2007-10-08 12:50:00,80.04,80.07,80.04,80.07,11500.0,41.9182,41.934,41.9182,41.934,11500.0
2007-10-08 12:55:00,80.07,80.08,80.07,80.07,2600.0,41.934,41.9392,41.934,41.934,2600.0
2007-10-08 13:00:00,80.09,80.09,80.05,80.05,11900.0,41.9444,41.9444,41.9235,41.9235,11900.0
2007-10-08 13:05:00,80.07,80.11,80.06,80.1,5500.0,41.934,41.9549,41.9287,41.9497,5500.0
2007-10-08 13:10:00,80.11,80.13,80.1,80.12,14300.0,41.9549,41.9654,41.9497,41.9601,14300.0
2007-10-08 13:15:00,80.12,80.12,80.1,80.1,5700.0,41.9601,41.9601,41.9497,41.9497,5700.0
2007-10-08 13:20:00,80.07,80.08,80.05,80.06,9200.0,41.934,41.9392,41.9235,41.9287,9200.0
2007-10-08 13:25:00,80.03,80.05,80.02,80.05,10800.0,41.913,41.9235,41.9078,41.9235,10800.0
2007-10-08 13:30:00,80.04,80.07,80.04,80.07,4300.0,41.9182,41.934,41.9182,41.934,4300.0
2007-10-08 13:35:00,80.06,80.08,80.02,80.02,9000.0,41.9287,41.9392,41.9078,41.9078,9000.0
2007-10-08 13:40:00,80.02,80.05,79.98,80.0,31800.0,41.9078,41.9235,41.8868,41.8973,31800.0
2007-10-08 13:45:00,80.0,80.03,79.98,80.02,14400.0,41.8973,41.913,41.8868,41.9078,14400.0
2007-10-08 13:50:00,80.02,80.03,79.95,79.95,14600.0,41.9078,41.913,41.8711,41.8711,14600.0
2007-10-08 13:55:00,79.96,80.04,79.95,80.02,82100.0,41.8763,41.9182,41.8711,41.9078,82100.0
2007-10-08 14:00:00,80.01,80.02,80.01,80.02,12300.0,41.9025,41.9078,41.9025,41.9078,12300.0
2007-10-08 14:05:00,80.02,80.04,80.01,80.03,5500.0,41.9078,41.9182,41.9025,41.913,5500.0
2007-10-08 14:10:00,80.03,80.03,79.98,80.0,20500.0,41.913,41.913,41.8868,41.8973,20500.0
2007-10-08 14:15:00,80.01,80.15,80.0,80.12,26400.0,41.9025,41.9759,41.8973,41.9601,26400.0
2007-10-08 14:20:00,80.13,80.15,80.05,80.07,25000.0,41.9654,41.9759,41.9235,41.934,25000.0
2007-10-08 14:25:00,80.05,80.1,80.04,80.1,18400.0,41.9235,41.9497,41.9182,41.9497,18400.0
2007-10-08 14:30:00,80.08,80.13,80.08,80.11,14600.0,41.9392,41.9654,41.9392,41.9549,14600.0
2007-10-08 14:35:00,80.11,80.13,80.03,80.03,30000.0,41.9549,41.9654,41.913,41.913,30000.0
2007-10-08 14:40:00,80.02,80.04,79.97,79.98,40600.0,41.9078,41.9182,41.8816,41.8868,40600.0
2007-10-08 14:45:00,79.98,80.01,79.96,80.0,11700.0,41.8868,41.9025,41.8763,41.8973,11700.0
2007-10-08 14:50:00,80.01,80.06,79.99,80.01,24300.0,41.9025,41.9287,41.8921,41.9025,24300.0
2007-10-08 14:55:00,80.0,80.0,79.91,79.98,29400.0,41.8973,41.8973,41.8502,41.8868,29400.0
2007-10-08 15:00:00,79.97,79.99,79.93,79.93,16400.0,41.8816,41.8921,41.8606,41.8606,16400.0
2007-10-08 15:05:00,79.93,79.93,79.91,79.93,4700.0,41.8606,41.8606,41.8502,41.8606,4700.0
2007-10-08 15:10:00,79.93,80.0,79.93,79.96,15700.0,41.8606,41.8973,41.8606,41.8763,15700.0
2007-10-08 15:15:00,79.98,79.99,79.94,79.96,11500.0,41.8868,41.8921,41.8659,41.8763,11500.0
2007-10-08 15:20:00,79.96,79.98,79.91,79.96,18100.0,41.8763,41.8868,41.8502,41.8763,18100.0
2007-10-08 15:25:00,79.96,79.96,79.81,79.82,26500.0,41.8763,41.8763,41.7978,41.803,26500.0
2007-10-08 15:30:00,79.82,79.85,79.79,79.8,41700.0,41.803,41.8187,41.7873,41.7926,41700.0
2007-10-08 15:35:00,79.79,79.83,79.77,79.83,21300.0,41.7873,41.8083,41.7768,41.8083,21300.0
2007-10-08 15:40:00,79.82,79.88,79.8,79.87,34200.0,41.803,41.8345,41.7926,41.8292,34200.0
2007-10-08 15:45:00,79.89,79.92,79.87,79.89,54500.0,41.8397,41.8554,41.8292,41.8397,54500.0
2007-10-08 15:50:00,79.9,79.94,79.87,79.87,41100.0,41.8449,41.8659,41.8292,41.8292,41100.0
2007-10-08 15:55:00,79.86,79.97,79.81,79.84,204800.0,41.824,41.8816,41.7978,41.8135,204800.0
2007-10-08 16:00:00,79.84,79.84,79.76,79.76,22900.0,41.8135,41.8135,41.7716,41.7716,22900.0
2007-10-08 16:05:00,79.76,79.76,79.76,79.76,0.0,41.7716,41.7716,41.7716,41.7716,0.0
2007-10-08 16:10:00,79.76,79.76,79.76,79.76,0.0,41.7716,41.7716,41.7716,41.7716,0.0
2007-10-09 09:30:00,80.1,80.1,79.7,79.95,49500.0,41.9497,41.9497,41.7402,41.8711,49500.0
2007-10-09 09:35:00,79.95,80.01,79.93,79.96,70800.0,41.8711,41.9025,41.8606,41.8763,70800.0
2007-10-09 09:40:00,79.95,79.96,79.74,79.76,85000.0,41.8711,41.8763,41.7611,41.7716,85000.0
2007-10-09 09:45:00,79.77,79.81,79.58,79.63,87100.0,41.7768,41.7978,41.6773,41.7035,87100.0
2007-10-09 09:50:00,79.65,79.68,79.47,79.49,50900.0,41.714,41.7297,41.6197,41.6302,50900.0
2007-10-09 09:55:00,79.47,79.9,79.44,79.49,60100.0,41.6197,41.8449,41.604,41.6302,60100.0
2007-10-09 10:00:00,79.51,79.63,79.5,79.58,70300.0,41.6407,41.7035,41.6354,41.6773,70300.0
2007-10-09 10:05:00,79.58,79.58,79.49,79.52,13400.0,41.6773,41.6773,41.6302,41.6459,13400.0
2007-10-09 10:10:00,79.52,79.53,79.3,79.34,128000.0,41.6459,41.6512,41.5307,41.5516,128000.0
2007-10-09 10:15:00,79.34,79.4,79.31,79.31,50700.0,41.5516,41.5831,41.5359,41.5359,50700.0
2007-10-09 10:20:00,79.32,79.37,79.32,79.37,7500.0,41.5412,41.5674,41.5412,41.5674,7500.0
2007-10-09 10:25:00,79.36,79.37,79.12,79.12,85100.0,41.5621,41.5674,41.4364,41.4364,85100.0
2007-10-09 10:30:00,79.1,79.22,79.05,79.2,76300.0,41.426,41.4888,41.3998,41.4783,76300.0
2007-10-09 10:35:00,79.18,79.22,79.07,79.09,78500.0,41.4679,41.4888,41.4102,41.4207,78500.0
2007-10-09 10:40:00,79.1,79.21,79.1,79.15,58500.0,41.426,41.4836,41.426,41.4521,58500.0
2007-10-09 10:45:00,79.15,79.24,79.15,79.16,13400.0,41.4521,41.4993,41.4521,41.4574,13400.0
2007-10-09 10:50:00,79.16,79.25,79.14,79.17,40700.0,41.4574,41.5045,41.4469,41.4626,40700.0
2007-10-09 10:55:00,79.16,79.25,79.15,79.25,34200.0,41.4574,41.5045,41.4521,41.5045,34200.0
2007-10-09 11:00:00,79.26,79.4,79.24,79.39,187800.0,41.5097,41.5831,41.4993,41.5778,187800.0
2007-10-09 11:05:00,79.37,79.37,79.31,79.32,52300.0,41.5674,41.5674,41.5359,41.5412,52300.0
2007-10-09 11:10:00,79.31,79.35,79.28,79.29,29800.0,41.5359,41.5569,41.5202,41.5255,29800.0
2007-10-09 11:15:00,79.28,79.31,79.26,79.27,33200.0,41.5202,41.5359,41.5097,41.515,33200.0
2007-10-09 11:20:00,79.26,79.4,79.26,79.37,39400.0,41.5097,41.5831,41.5097,41.5674,39400.0
2007-10-09 11:25:00,79.37,79.45,79.33,79.4,26100.0,41.5674,41.6093,41.5464,41.5831,26100.0
2007-10-09 11:30:00,79.4,79.42,79.3,79.36,86100.0,41.5831,41.5935,41.5307,41.5621,86100.0
2007-10-09 11:35:00,79.35,79.39,79.28,79.28,23900.0,41.5569,41.5778,41.5202,41.5202,23900.0
2007-10-09 11:40:00,79.25,79.25,79.18,79.23,22700.0,41.5045,41.5045,41.4679,41.494,22700.0
2007-10-09 11:45:00,79.2,79.22,79.17,79.18,52300.0,41.4783,41.4888,41.4626,41.4679,52300.0
2007-10-09 11:50:00,79.22,79.25,79.18,79.2,10200.0,41.4888,41.5045,41.4679,41.4783,10200.0
2007-10-09 11:55:00,79.22,79.3,79.22,79.28,4100.0,41.4888,41.5307,41.4888,41.5202,4100.0
2007-10-09 12:00:00,79.32,79.33,79.26,79.26,8500.0,41.5412,41.5464,41.5097,41.5097,8500.0
2007-10-09 12:05:00,79.27,79.36,79.27,79.36,2500.0,41.515,41.5621,41.515,41.5621,2500.0
2007-10-09 12:10:00,79.33,79.37,79.3,79.32,19400.0,41.5464,41.5674,41.5307,41.5412,19400.0
2007-10-09 12:15:00,79.33,79.37,79.32,79.32,3900.0,41.5464,41.5674,41.5412,41.5412,3900.0
2007-10-09 12:20:00,79.34,79.36,79.31,79.33,18400.0,41.5516,41.5621,41.5359,41.5464,18400.0
2007-10-09 12:25:00,79.34,79.34,79.29,79.29,3700.0,41.5516,41.5516,41.5255,41.5255,3700.0
2007-10-09 12:30:00,79.29,79.3,79.23,79.23,38600.0,41.5255,41.5307,41.494,41.494,38600.0
2007-10-09 12:35:00,79.22,79.27,79.22,79.27,7900.0,41.4888,41.515,41.4888,41.515,7900.0
2007-10-09 12:40:00,79.28,79.28,79.22,79.25,7800.0,41.5202,41.5202,41.4888,41.5045,7800.0
2007-10-09 12:45:00,79.25,79.28,79.19,79.27,40100.0,41.5045,41.5202,41.4731,41.515,40100.0
2007-10-09 12:50:00,79.29,79.31,79.28,79.29,6400.0,41.5255,41.5359,41.5202,41.5255,6400.0
2007-10-09 12:55:00,79.31,79.34,79.3,79.34,4100.0,41.5359,41.5516,41.5307,41.5516,4100.0
2007-10-09 13:00:00,79.34,79.37,79.34,79.34,5700.0,41.5516,41.5674,41.5516,41.5516,5700.0
2007-10-09 13:05:00,79.34,79.4,79.34,79.37,9100.0,41.5516,41.5831,41.5516,41.5674,9100.0
2007-10-09 13:10:00,79.37,79.37,79.37,79.37,0.0,41.5674,41.5674,41.5674,41.5674,0.0
2007-10-09 13:15:00,79.36,79.37,79.36,79.37,400.0,41.5621,41.5674,41.5621,41.5674,400.0
2007-10-09 13:20:00,79.37,79.37,79.19,79.2,11900.0,41.5674,41.5674,41.4731,41.4783,11900.0
2007-10-09 13:25:00,79.21,79.28,79.2,79.22,37000.0,41.4836,41.5202,41.4783,41.4888,37000.0
2007-10-09 13:30:00,79.2,79.21,79.17,79.21,3600.0,41.4783,41.4836,41.4626,41.4836,3600.0
2007-10-09 13:35:00,79.21,79.24,79.18,79.2,7800.0,41.4836,41.4993,41.4679,41.4783,7800.0
2007-10-09 13:40:00,79.24,79.24,79.21,79.23,7800.0,41.4993,41.4993,41.4836,41.494,7800.0
2007-10-09 13:45:00,79.25,79.36,79.23,79.35,56900.0,41.5045,41.5621,41.494,41.5569,56900.0
2007-10-09 13:50:00,79.34,79.37,79.32,79.34,8400.0,41.5516,41.5674,41.5412,41.5516,8400.0
2007-10-09 13:55:00,79.33,79.36,79.26,79.26,58100.0,41.5464,41.5621,41.5097,41.5097,58100.0
2007-10-09 14:00:00,79.26,79.5,79.1,79.48,90500.0,41.5097,41.6354,41.426,41.625,90500.0
2007-10-09 14:05:00,79.5,79.55,79.26,79.27,49900.0,41.6354,41.6616,41.5097,41.515,49900.0
2007-10-09 14:10:00,79.25,79.4,79.15,79.38,63100.0,41.5045,41.5831,41.4521,41.5726,63100.0
2007-10-09 14:15:00,79.36,79.36,79.2,79.22,55700.0,41.5621,41.5621,41.4783,41.4888,55700.0
2007-10-09 14:20:00,79.22,79.32,79.22,79.29,20300.0,41.4888,41.5412,41.4888,41.5255,20300.0
2007-10-09 14:25:00,79.29,79.61,79.29,79.61,29100.0,41.5255,41.693,41.5255,41.693,29100.0
2007-10-09 14:30:00,79.63,79.69,79.53,79.59,53800.0,41.7035,41.7349,41.6512,41.6826,53800.0
2007-10-09 14:35:00,79.62,79.76,79.61,79.69,43600.0,41.6983,41.7716,41.693,41.7349,43600.0
2007-10-09 14:40:00,79.69,79.75,79.63,79.7,19300.0,41.7349,41.7664,41.7035,41.7402,19300.0
2007-10-09 14:45:00,79.7,79.79,79.67,79.76,20600.0,41.7402,41.7873,41.7245,41.7716,20600.0
2007-10-09 14:50:00,79.76,79.85,79.71,79.76,174600.0,41.7716,41.8187,41.7454,41.7716,174600.0
2007-10-09 14:55:00,79.76,79.86,79.68,79.86,47500.0,41.7716,41.824,41.7297,41.824,47500.0
2007-10-09 15:00:00,79.85,79.86,79.77,79.83,61800.0,41.8187,41.824,41.7768,41.8083,61800.0
2007-10-09 15:05:00,79.84,79.95,79.81,79.91,63000.0,41.8135,41.8711,41.7978,41.8502,63000.0
2007-10-09 15:10:00,79.92,80.08,79.92,80.01,80700.0,41.8554,41.9392,41.8554,41.9025,80700.0
2007-10-09 15:15:00,80.02,80.19,80.02,80.15,94700.0,41.9078,41.9968,41.9078,41.9759,94700.0
2007-10-09 15:20:00,80.16,80.23,80.14,80.17,66400.0,41.9811,42.0178,41.9706,41.9863,66400.0
2007-10-09 15:25:00,80.17,80.39,80.14,80.36,234100.0,41.9863,42.1015,41.9706,42.0858,234100.0
2007-10-09 15:30:00,80.37,80.38,80.19,80.26,114300.0,42.0911,42.0963,41.9968,42.0335,114300.0
2007-10-09 15:35:00,80.25,80.29,80.2,80.22,208000.0,42.0282,42.0492,42.002,42.0125,208000.0
2007-10-09 15:40:00,80.26,80.33,80.17,80.21,57700.0,42.0335,42.0701,41.9863,42.0073,57700.0
2007-10-09 15:45:00,80.21,80.27,80.19,80.27,20800.0,42.0073,42.0387,41.9968,42.0387,20800.0
2007-10-09 15:50:00,80.27,80.38,80.27,80.38,37000.0,42.0387,42.0963,42.0387,42.0963,37000.0
2007-10-09 15:55:00,80.36,80.4,80.3,80.37,48100.0,42.0858,42.1068,42.0544,42.0911,48100.0
2007-10-09 16:00:00,80.4,80.47,80.33,80.37,11500.0,42.1068,42.1434,42.0701,42.0911,11500.0
2007-10-09 16:05:00,80.37,80.37,80.37,80.37,0.0,42.0911,42.0911,42.0911,42.0911,0.0
2007-10-09 16:10:00,80.37,80.37,80.37,80.37,0.0,42.0911,42.0911,42.0911,42.0911,0.0
2007-10-10 09:30:00,80.28,80.52,80.09,80.52,62000.0,42.0439,42.1696,41.9444,42.1696,62000.0
2007-10-10 09:35:00,80.55,80.6,80.45,80.45,33600.0,42.1853,42.2115,42.133,42.133,33600.0
2007-10-10 09:40:00,80.42,80.42,80.14,80.14,17600.0,42.1173,42.1173,41.9706,41.9706,17600.0
2007-10-10 09:45:00,80.14,80.4,80.12,80.3,44000.0,41.9706,42.1068,41.9601,42.0544,44000.0
2007-10-10 09:50:00,80.3,80.3,79.91,79.91,43200.0,42.0544,42.0544,41.8502,41.8502,43200.0
2007-10-10 09:55:00,79.93,79.93,79.77,79.8,51400.0,41.8606,41.8606,41.7768,41.7926,51400.0
2007-10-10 10:00:00,79.77,79.8,79.64,79.68,75200.0,41.7768,41.7926,41.7088,41.7297,75200.0
2007-10-10 10:05:00,79.68,79.77,79.61,79.77,59000.0,41.7297,41.7768,41.693,41.7768,59000.0
2007-10-10 10:10:00,79.77,79.81,79.71,79.77,36800.0,41.7768,41.7978,41.7454,41.7768,36800.0
2007-10-10 10:15:00,79.78,79.86,79.78,79.83,27100.0,41.7821,41.824,41.7821,41.8083,27100.0
2007-10-10 10:20:00,79.85,79.87,79.8,79.83,53200.0,41.8187,41.8292,41.7926,41.8083,53200.0
2007-10-10 10:25:00,79.82,79.88,79.82,79.85,35900.0,41.803,41.8345,41.803,41.8187,35900.0
2007-10-10 10:30:00,79.81,79.89,79.81,79.87,18400.0,41.7978,41.8397,41.7978,41.8292,18400.0
2007-10-10 10:35:00,79.88,79.89,79.82,79.82,47900.0,41.8345,41.8397,41.803,41.803,47900.0
2007-10-10 10:40:00,79.83,79.93,79.77,79.78,96600.0,41.8083,41.8606,41.7768,41.7821,96600.0
2007-10-10 10:45:00,79.8,79.88,79.76,79.84,33400.0,41.7926,41.8345,41.7716,41.8135,33400.0
2007-10-10 10:50:00,79.86,79.88,79.84,79.88,27800.0,41.824,41.8345,41.8135,41.8345,27800.0
2007-10-10 10:55:00,79.87,79.9,79.87,79.9,49000.0,41.8292,41.8449,41.8292,41.8449,49000.0
2007-10-10 11:00:00,79.89,79.99,79.89,79.95,46300.0,41.8397,41.8921,41.8397,41.8711,46300.0
2007-10-10 11:05:00,79.91,80.01,79.91,79.98,76500.0,41.8502,41.9025,41.8502,41.8868,76500.0
2007-10-10 11:10:00,79.98,80.01,79.94,80.0,27300.0,41.8868,41.9025,41.8659,41.8973,27300.0
2007-10-10 11:15:00,79.98,80.05,79.98,80.03,6400.0,41.8868,41.9235,41.8868,41.913,6400.0
2007-10-10 11:20:00,80.04,80.09,80.02,80.09,10500.0,41.9182,41.9444,41.9078,41.9444,10500.0
2007-10-10 11:25:00,80.09,80.1,80.0,80.01,15700.0,41.9444,41.9497,41.8973,41.9025,15700.0
2007-10-10 11:30:00,80.01,80.06,79.97,80.06,62000.0,41.9025,41.9287,41.8816,41.9287,62000.0
2007-10-10 11:35:00,80.07,80.23,80.07,80.18,62900.0,41.934,42.0178,41.934,41.9916,62900.0
2007-10-10 11:40:00,80.2,80.21,80.15,80.16,29600.0,42.002,42.0073,41.9759,41.9811,29600.0
2007-10-10 11:45:00,80.16,80.18,80.11,80.11,35700.0,41.9811,41.9916,41.9549,41.9549,35700.0
2007-10-10 11:50:00,80.1,80.16,80.08,80.11,44400.0,41.9497,41.9811,41.9392,41.9549,44400.0
2007-10-10 11:55:00,80.13,80.15,80.1,80.13,11100.0,41.9654,41.9759,41.9497,41.9654,11100.0
2007-10-10 12:00:00,80.14,80.2,80.13,80.18,61900.0,41.9706,42.002,41.9654,41.9916,61900.0
2007-10-10 12:05:00,80.19,80.19,80.14,80.19,44400.0,41.9968,41.9968,41.9706,41.9968,44400.0
2007-10-10 12:10:00,80.17,80.18,80.16,80.18,19400.0,41.9863,41.9916,41.9811,41.9916,19400.0
2007-10-10 12:15:00,80.16,80.23,80.14,80.23,32700.0,41.9811,42.0178,41.9706,42.0178,32700.0
2007-10-10 12:20:00,80.25,80.36,80.25,80.36,39700.0,42.0282,42.0858,42.0282,42.0858,39700.0
2007-10-10 12:25:00,80.36,80.5,80.36,80.48,54300.0,42.0858,42.1592,42.0858,42.1487,54300.0
2007-10-10 12:30:00,80.46,80.5,80.43,80.49,67000.0,42.1382,42.1592,42.1225,42.1539,67000.0
2007-10-10 12:35:00,80.49,80.57,80.49,80.53,13900.0,42.1539,42.1958,42.1539,42.1749,13900.0
2007-10-10 12:40:00,80.54,80.6,80.5,80.51,42100.0,42.1801,42.2115,42.1592,42.1644,42100.0
2007-10-10 12:45:00,80.51,80.62,80.5,80.5,83600.0,42.1644,42.222,42.1592,42.1592,83600.0
2007-10-10 12:50:00,80.53,80.55,80.39,80.51,54400.0,42.1749,42.1853,42.1015,42.1644,54400.0
2007-10-10 12:55:00,80.5,80.54,80.48,80.52,20000.0,42.1592,42.1801,42.1487,42.1696,20000.0
2007-10-10 13:00:00,80.53,80.53,80.42,80.45,36300.0,42.1749,42.1749,42.1173,42.133,36300.0
2007-10-10 13:05:00,80.45,80.46,80.38,80.38,36800.0,42.133,42.1382,42.0963,42.0963,36800.0
2007-10-10 13:10:00,80.39,80.48,80.36,80.37,33100.0,42.1015,42.1487,42.0858,42.0911,33100.0
2007-10-10 13:15:00,80.37,80.39,80.24,80.26,12100.0,42.0911,42.1015,42.023,42.0335,12100.0
2007-10-10 13:20:00,80.25,80.3,80.19,80.19,29300.0,42.0282,42.0544,41.9968,41.9968,29300.0
2007-10-10 13:25:00,80.17,80.18,80.11,80.11,33700.0,41.9863,41.9916,41.9549,41.9549,33700.0
2007-10-10 13:30:00,80.09,80.17,80.09,80.12,32500.0,41.9444,41.9863,41.9444,41.9601,32500.0
2007-10-10 13:35:00,80.15,80.27,80.15,80.21,29700.0,41.9759,42.0387,41.9759,42.0073,29700.0
2007-10-10 13:40:00,80.21,80.21,80.11,80.11,8800.0,42.0073,42.0073,41.9549,41.9549,8800.0
2007-10-10 13:45:00,80.1,80.16,80.06,80.06,8200.0,41.9497,41.9811,41.9287,41.9287,8200.0
2007-10-10 13:50:00,80.07,80.08,80.05,80.05,4600.0,41.934,41.9392,41.9235,41.9235,4600.0
2007-10-10 13:55:00,80.05,80.09,80.05,80.07,6100.0,41.9235,41.9444,41.9235,41.934,6100.0
2007-10-10 14:00:00,80.08,80.14,80.08,80.11,24900.0,41.9392,41.9706,41.9392,41.9549,24900.0
2007-10-10 14:05:00,80.11,80.11,79.98,79.98,19800.0,41.9549,41.9549,41.8868,41.8868,19800.0
2007-10-10 14:10:00,79.99,80.02,79.98,79.99,7000.0,41.8921,41.9078,41.8868,41.8921,7000.0
2007-10-10 14:15:00,80.0,80.23,80.0,80.22,17800.0,41.8973,42.0178,41.8973,42.0125,17800.0
2007-10-10 14:20:00,80.22,80.23,80.11,80.2,58400.0,42.0125,42.0178,41.9549,42.002,58400.0
2007-10-10 14:25:00,80.2,80.3,80.17,80.29,188300.0,42.002,42.0544,41.9863,42.0492,188300.0
2007-10-10 14:30:00,80.31,80.35,80.27,80.3,32200.0,42.0596,42.0806,42.0387,42.0544,32200.0
2007-10-10 14:35:00,80.29,80.29,80.2,80.23,14400.0,42.0492,42.0492,42.002,42.0178,14400.0
2007-10-10 14:40:00,80.23,80.35,80.2,80.31,50400.0,42.0178,42.0806,42.002,42.0596,50400.0
2007-10-10 14:45:00,80.3,80.34,80.28,80.29,17000.0,42.0544,42.0754,42.0439,42.0492,17000.0
2007-10-10 14:50:00,80.29,80.33,80.25,80.27,46900.0,42.0492,42.0701,42.0282,42.0387,46900.0
2007-10-10 14:55:00,80.3,80.41,80.27,80.37,52400.0,42.0544,42.112,42.0387,42.0911,52400.0
2007-10-10 15:00:00,80.38,80.47,80.35,80.47,45800.0,42.0963,42.1434,42.0806,42.1434,45800.0
2007-10-10 15:05:00,80.48,80.49,80.37,80.39,38900.0,42.1487,42.1539,42.0911,42.1015,38900.0
2007-10-10 15:10:00,80.37,80.41,80.35,80.36,24200.0,42.0911,42.112,42.0806,42.0858,24200.0
2007-10-10 15:15:00,80.39,80.42,80.34,80.42,26600.0,42.1015,42.1173,42.0754,42.1173,26600.0
2007-10-10 15:20:00,80.4,80.46,80.37,80.39,24900.0,42.1068,42.1382,42.0911,42.1015,24900.0
2007-10-10 15:25:00,80.38,80.41,80.35,80.39,26200.0,42.0963,42.112,42.0806,42.1015,26200.0
2007-10-10 15:30:00,80.4,80.4,80.34,80.35,19000.0,42.1068,42.1068,42.0754,42.0806,19000.0
2007-10-10 15:35:00,80.34,80.36,80.27,80.31,64600.0,42.0754,42.0858,42.0387,42.0596,64600.0
2007-10-10 15:40:00,80.29,80.33,80.26,80.31,21500.0,42.0492,42.0701,42.0335,42.0596,21500.0
2007-10-10 15:45:00,80.3,80.37,80.29,80.35,23400.0,42.0544,42.0911,42.0492,42.0806,23400.0
2007-10-10 15:50:00,80.37,80.37,80.16,80.17,32000.0,42.0911,42.0911,41.9811,41.9863,32000.0
2007-10-10 15:55:00,80.17,80.29,80.15,80.29,57600.0,41.9863,42.0492,41.9759,42.0492,57600.0
2007-10-10 16:00:00,80.29,80.29,80.29,80.29,0.0,42.0492,42.0492,42.0492,42.0492,0.0
2007-10-10 16:05:00,80.29,80.29,80.29,80.29,0.0,42.0492,42.0492,42.0492,42.0492,0.0
2007-10-10 16:10:00,80.29,80.29,80.29,80.29,0.0,42.0492,42.0492,42.0492,42.0492,0.0
2007-10-11 09:30:00,80.8,80.91,80.65,80.81,10600.0,42.3163,42.3739,42.2377,42.3215,10600.0
2007-10-11 09:35:00,80.81,80.83,80.74,80.74,155700.0,42.3215,42.332,42.2848,42.2848,155700.0
2007-10-11 09:40:00,80.74,80.79,80.52,80.52,49800.0,42.2848,42.311,42.1696,42.1696,49800.0
2007-10-11 09:45:00,80.55,80.61,80.17,80.33,125200.0,42.1853,42.2168,41.9863,42.0701,125200.0
2007-10-11 09:50:00,80.38,80.45,80.36,80.4,29900.0,42.0963,42.133,42.0858,42.1068,29900.0
2007-10-11 09:55:00,80.4,80.49,80.28,80.47,55700.0,42.1068,42.1539,42.0439,42.1434,55700.0
2007-10-11 10:00:00,80.49,80.66,80.48,80.56,39200.0,42.1539,42.243,42.1487,42.1906,39200.0
2007-10-11 10:05:00,80.56,80.6,80.45,80.5,32600.0,42.1906,42.2115,42.133,42.1592,32600.0
2007-10-11 10:10:00,80.49,80.61,80.49,80.56,24900.0,42.1539,42.2168,42.1539,42.1906,24900.0
2007-10-11 10:15:00,80.56,80.56,80.25,80.25,443800.0,42.1906,42.1906,42.0282,42.0282,443800.0
2007-10-11 10:20:00,80.25,80.26,80.1,80.23,55800.0,42.0282,42.0335,41.9497,42.0178,55800.0
2007-10-11 10:25:00,80.26,80.38,80.26,80.38,44300.0,42.0335,42.0963,42.0335,42.0963,44300.0
2007-10-11 10:30:00,80.38,80.42,80.3,80.3,117500.0,42.0963,42.1173,42.0544,42.0544,117500.0
2007-10-11 10:35:00,80.28,80.36,80.22,80.3,48900.0,42.0439,42.0858,42.0125,42.0544,48900.0
2007-10-11 10:40:00,80.32,80.57,80.32,80.51,30900.0,42.0649,42.1958,42.0649,42.1644,30900.0
2007-10-11 10:45:00,80.51,80.62,80.41,80.45,44400.0,42.1644,42.222,42.112,42.133,44400.0
2007-10-11 10:50:00,80.46,80.52,80.28,80.31,19800.0,42.1382,42.1696,42.0439,42.0596,19800.0
2007-10-11 10:55:00,80.3,80.35,80.28,80.35,5100.0,42.0544,42.0806,42.0439,42.0806,5100.0
2007-10-11 11:00:00,80.36,80.4,80.32,80.4,8500.0,42.0858,42.1068,42.0649,42.1068,8500.0
2007-10-11 11:05:00,80.36,80.39,80.28,80.38,6500.0,42.0858,42.1015,42.0439,42.0963,6500.0
2007-10-11 11:10:00,80.37,80.39,80.28,80.28,40000.0,42.0911,42.1015,42.0439,42.0439,40000.0
2007-10-11 11:15:00,80.28,80.39,80.28,80.36,14700.0,42.0439,42.1015,42.0439,42.0858,14700.0
2007-10-11 11:20:00,80.37,80.46,80.37,80.44,8600.0,42.0911,42.1382,42.0911,42.1277,8600.0
2007-10-11 11:25:00,80.46,80.5,80.4,80.4,127900.0,42.1382,42.1592,42.1068,42.1068,127900.0
2007-10-11 11:30:00,80.42,80.43,80.36,80.42,10100.0,42.1173,42.1225,42.0858,42.1173,10100.0
2007-10-11 11:35:00,80.43,80.51,80.43,80.51,8200.0,42.1225,42.1644,42.1225,42.1644,8200.0
2007-10-11 11:40:00,80.53,80.56,80.4,80.43,31800.0,42.1749,42.1906,42.1068,42.1225,31800.0
2007-10-11 11:45:00,80.44,80.45,80.42,80.44,4200.0,42.1277,42.133,42.1173,42.1277,4200.0
2007-10-11 11:50:00,80.44,80.51,80.44,80.51,4700.0,42.1277,42.1644,42.1277,42.1644,4700.0
2007-10-11 11:55:00,80.52,80.54,80.52,80.54,2900.0,42.1696,42.1801,42.1696,42.1801,2900.0
2007-10-11 12:00:00,80.52,80.63,80.52,80.58,20800.0,42.1696,42.2272,42.1696,42.2011,20800.0
2007-10-11 12:05:00,80.56,80.6,80.55,80.58,9600.0,42.1906,42.2115,42.1853,42.2011,9600.0
2007-10-11 12:10:00,80.55,80.63,80.5,80.62,16200.0,42.1853,42.2272,42.1592,42.222,16200.0
2007-10-11 12:15:00,80.64,80.71,80.62,80.7,11000.0,42.2325,42.2691,42.222,42.2639,11000.0
2007-10-11 12:20:00,80.7,80.77,80.68,80.76,15900.0,42.2639,42.3006,42.2534,42.2953,15900.0
2007-10-11 12:25:00,80.75,80.79,80.67,80.7,19400.0,42.2901,42.311,42.2482,42.2639,19400.0
2007-10-11 12:30:00,80.72,80.82,80.72,80.82,31700.0,42.2744,42.3267,42.2744,42.3267,31700.0
2007-10-11 12:35:00,80.83,80.88,80.74,80.88,26400.0,42.332,42.3582,42.2848,42.3582,26400.0
2007-10-11 12:40:00,80.84,80.91,80.84,80.85,14700.0,42.3372,42.3739,42.3372,42.3425,14700.0
2007-10-11 12:45:00,80.86,80.86,80.76,80.78,16700.0,42.3477,42.3477,42.2953,42.3058,16700.0
2007-10-11 12:50:00,80.76,80.79,80.75,80.76,4600.0,42.2953,42.311,42.2901,42.2953,4600.0
2007-10-11 12:55:00,80.78,80.79,80.78,80.79,11300.0,42.3058,42.311,42.3058,42.311,11300.0
2007-10-11 13:00:00,80.79,80.8,80.79,80.79,51700.0,42.311,42.3163,42.311,42.311,51700.0
2007-10-11 13:05:00,80.8,80.83,80.79,80.83,9300.0,42.3163,42.332,42.311,42.332,9300.0
2007-10-11 13:10:00,80.82,80.9,80.82,80.9,18400.0,42.3267,42.3686,42.3267,42.3686,18400.0
2007-10-11 13:15:00,80.89,80.89,80.78,80.82,20900.0,42.3634,42.3634,42.3058,42.3267,20900.0
2007-10-11 13:20:00,80.82,80.82,80.74,80.75,25600.0,42.3267,42.3267,42.2848,42.2901,25600.0
2007-10-11 13:25:00,80.76,80.78,80.7,80.74,28300.0,42.2953,42.3058,42.2639,42.2848,28300.0
2007-10-11 13:30:00,80.74,80.75,80.7,80.7,13000.0,42.2848,42.2901,42.2639,42.2639,13000.0
2007-10-11 13:35:00,80.68,80.73,80.68,80.73,14000.0,42.2534,42.2796,42.2534,42.2796,14000.0
2007-10-11 13:40:00,80.76,80.85,80.76,80.85,9100.0,42.2953,42.3425,42.2953,42.3425,9100.0
2007-10-11 13:45:00,80.85,80.87,80.81,80.81,15700.0,42.3425,42.3529,42.3215,42.3215,15700.0
2007-10-11 13:50:00,80.8,80.83,80.68,80.68,43000.0,42.3163,42.332,42.2534,42.2534,43000.0
2007-10-11 13:55:00,80.67,80.73,80.59,80.7,81100.0,42.2482,42.2796,42.2063,42.2639,81100.0
2007-10-11 14:00:00,80.67,80.74,80.55,80.65,65500.0,42.2482,42.2848,42.1853,42.2377,65500.0
2007-10-11 14:05:00,80.65,80.68,80.47,80.51,100700.0,42.2377,42.2534,42.1434,42.1644,100700.0
2007-10-11 14:10:00,80.53,80.56,80.34,80.4,64300.0,42.1749,42.1906,42.0754,42.1068,64300.0
2007-10-11 14:15:00,80.41,80.49,80.13,80.3,109500.0,42.112,42.1539,41.9654,42.0544,109500.0
2007-10-11 14:20:00,80.29,80.62,80.14,80.29,156500.0,42.0492,42.222,41.9706,42.0492,156500.0
2007-10-11 14:25:00,80.29,80.35,80.01,80.08,95200.0,42.0492,42.0806,41.9025,41.9392,95200.0
2007-10-11 14:30:00,80.09,80.45,79.87,80.34,139800.0,41.9444,42.133,41.8292,42.0754,139800.0
2007-10-11 14:35:00,80.34,80.41,80.11,80.3,111300.0,42.0754,42.112,41.9549,42.0544,111300.0
2007-10-11 14:40:00,80.34,80.48,80.14,80.29,105100.0,42.0754,42.1487,41.9706,42.0492,105100.0
2007-10-11 14:45:00,80.31,80.5,80.21,80.32,67200.0,42.0596,42.1592,42.0073,42.0649,67200.0
2007-10-11 14:50:00,80.31,80.38,80.03,80.14,128900.0,42.0596,42.0963,41.913,41.9706,128900.0
2007-10-11 14:55:00,80.2,80.23,79.86,80.05,199500.0,42.002,42.0178,41.824,41.9235,199500.0
2007-10-11 15:00:00,80.06,80.11,79.86,79.9,77900.0,41.9287,41.9549,41.824,41.8449,77900.0
2007-10-11 15:05:00,79.88,79.92,79.69,79.83,126400.0,41.8345,41.8554,41.7349,41.8083,126400.0
2007-10-11 15:10:00,79.81,80.01,79.79,79.91,99800.0,41.7978,41.9025,41.7873,41.8502,99800.0
2007-10-11 15:15:00,79.9,79.93,79.45,79.56,466000.0,41.8449,41.8606,41.6093,41.6669,466000.0
2007-10-11 15:20:00,79.57,79.6,79.42,79.48,116700.0,41.6721,41.6878,41.5935,41.625,116700.0
2007-10-11 15:25:00,79.43,79.68,79.4,79.48,81400.0,41.5988,41.7297,41.5831,41.625,81400.0
2007-10-11 15:30:00,79.46,79.68,79.3,79.62,99000.0,41.6145,41.7297,41.5307,41.6983,99000.0
2007-10-11 15:35:00,79.63,79.69,79.5,79.64,117900.0,41.7035,41.7349,41.6354,41.7088,117900.0
2007-10-11 15:40:00,79.58,79.82,79.56,79.75,82500.0,41.6773,41.803,41.6669,41.7664,82500.0
2007-10-11 15:45:00,79.76,79.84,79.66,79.73,129600.0,41.7716,41.8135,41.7192,41.7559,129600.0
2007-10-11 15:50:00,79.74,79.81,79.67,79.73,161600.0,41.7611,41.7978,41.7245,41.7559,161600.0
2007-10-11 15:55:00,79.76,79.78,79.62,79.67,179800.0,41.7716,41.7821,41.6983,41.7245,179800.0
2007-10-11 16:00:00,79.61,79.61,79.61,79.61,100.0,41.693,41.693,41.693,41.693,100.0
2007-10-11 16:05:00,79.61,79.61,79.61,79.61,0.0,41.693,41.693,41.693,41.693,0.0
2007-10-11 16:10:00,79.61,79.61,79.61,79.61,0.0,41.693,41.693,41.693,41.693,0.0
2007-10-12 09:30:00,79.73,79.84,79.63,79.82,23200.0,41.7559,41.8135,41.7035,41.803,23200.0
2007-10-12 09:35:00,79.76,79.78,79.59,79.6,107400.0,41.7716,41.7821,41.6826,41.6878,107400.0
2007-10-12 09:40:00,79.6,80.15,79.6,79.93,50800.0,41.6878,41.9759,41.6878,41.8606,50800.0
2007-10-12 09:45:00,79.94,79.97,79.66,79.81,43300.0,41.8659,41.8816,41.7192,41.7978,43300.0
2007-10-12 09:50:00,79.81,79.85,79.67,79.71,61100.0,41.7978,41.8187,41.7245,41.7454,61100.0
2007-10-12 09:55:00,79.78,79.88,79.74,79.83,35600.0,41.7821,41.8345,41.7611,41.8083,35600.0
2007-10-12 10:00:00,79.81,79.81,79.62,79.77,50200.0,41.7978,41.7978,41.6983,41.7768,50200.0
2007-10-12 10:05:00,79.85,79.86,79.79,79.83,47600.0,41.8187,41.824,41.7873,41.8083,47600.0
2007-10-12 10:10:00,79.85,79.87,79.78,79.81,41500.0,41.8187,41.8292,41.7821,41.7978,41500.0
2007-10-12 10:15:00,79.82,79.88,79.81,79.81,34400.0,41.803,41.8345,41.7978,41.7978,34400.0
2007-10-12 10:20:00,79.82,79.89,79.8,79.88,24900.0,41.803,41.8397,41.7926,41.8345,24900.0
2007-10-12 10:25:00,79.88,79.92,79.83,79.91,46400.0,41.8345,41.8554,41.8083,41.8502,46400.0
2007-10-12 10:30:00,79.94,80.0,79.86,79.86,39400.0,41.8659,41.8973,41.824,41.824,39400.0
2007-10-12 10:35:00,79.86,79.92,79.77,79.82,48000.0,41.824,41.8554,41.7768,41.803,48000.0
2007-10-12 10:40:00,79.81,79.81,79.53,79.57,56700.0,41.7978,41.7978,41.6512,41.6721,56700.0
2007-10-12 10:45:00,79.57,79.59,79.54,79.54,3900.0,41.6721,41.6826,41.6564,41.6564,3900.0
2007-10-12 10:50:00,79.56,79.63,79.5,79.5,43500.0,41.6669,41.7035,41.6354,41.6354,43500.0
2007-10-12 10:55:00,79.52,79.72,79.5,79.71,35000.0,41.6459,41.7507,41.6354,41.7454,35000.0
2007-10-12 11:00:00,79.74,79.88,79.72,79.78,57500.0,41.7611,41.8345,41.7507,41.7821,57500.0
2007-10-12 11:05:00,79.8,79.85,79.78,79.81,23100.0,41.7926,41.8187,41.7821,41.7978,23100.0
2007-10-12 11:10:00,79.79,79.79,79.59,79.6,40100.0,41.7873,41.7873,41.6826,41.6878,40100.0
2007-10-12 11:15:00,79.57,79.63,79.53,79.59,28800.0,41.6721,41.7035,41.6512,41.6826,28800.0
2007-10-12 11:20:00,79.61,79.7,79.59,79.7,25600.0,41.693,41.7402,41.6826,41.7402,25600.0
2007-10-12 11:25:00,79.73,79.78,79.66,79.68,17900.0,41.7559,41.7821,41.7192,41.7297,17900.0
2007-10-12 11:30:00,79.71,79.71,79.62,79.65,12300.0,41.7454,41.7454,41.6983,41.714,12300.0
2007-10-12 11:35:00,79.64,79.69,79.63,79.66,12700.0,41.7088,41.7349,41.7035,41.7192,12700.0
2007-10-12 11:40:00,79.69,79.69,79.61,79.63,19200.0,41.7349,41.7349,41.693,41.7035,19200.0
2007-10-12 11:45:00,79.65,79.73,79.64,79.7,36700.0,41.714,41.7559,41.7088,41.7402,36700.0
2007-10-12 11:50:00,79.69,79.69,79.59,79.61,41600.0,41.7349,41.7349,41.6826,41.693,41600.0
2007-10-12 11:55:00,79.62,79.63,79.41,79.41,31400.0,41.6983,41.7035,41.5883,41.5883,31400.0
2007-10-12 12:00:00,79.38,79.38,79.25,79.27,80800.0,41.5726,41.5726,41.5045,41.515,80800.0
2007-10-12 12:05:00,79.27,79.28,79.2,79.2,43800.0,41.515,41.5202,41.4783,41.4783,43800.0
2007-10-12 12:10:00,79.2,79.42,79.19,79.38,36300.0,41.4783,41.5935,41.4731,41.5726,36300.0
2007-10-12 12:15:00,79.37,79.42,79.25,79.35,18200.0,41.5674,41.5935,41.5045,41.5569,18200.0
2007-10-12 12:20:00,79.36,79.52,79.34,79.5,20700.0,41.5621,41.6459,41.5516,41.6354,20700.0
2007-10-12 12:25:00,79.5,79.5,79.46,79.48,4700.0,41.6354,41.6354,41.6145,41.625,4700.0
2007-10-12 12:30:00,79.47,79.47,79.18,79.19,89900.0,41.6197,41.6197,41.4679,41.4731,89900.0
2007-10-12 12:35:00,79.19,79.19,79.12,79.14,77300.0,41.4731,41.4731,41.4364,41.4469,77300.0
2007-10-12 12:40:00,79.15,79.37,79.15,79.33,71900.0,41.4521,41.5674,41.4521,41.5464,71900.0
2007-10-12 12:45:00,79.33,79.41,79.3,79.4,31300.0,41.5464,41.5883,41.5307,41.5831,31300.0
2007-10-12 12:50:00,79.4,79.43,79.33,79.43,32100.0,41.5831,41.5988,41.5464,41.5988,32100.0
2007-10-12 12:55:00,79.41,79.43,79.33,79.37,42500.0,41.5883,41.5988,41.5464,41.5674,42500.0
2007-10-12 13:00:00,79.36,79.41,79.34,79.39,15800.0,41.5621,41.5883,41.5516,41.5778,15800.0
2007-10-12 13:05:00,79.39,79.4,79.3,79.38,5800.0,41.5778,41.5831,41.5307,41.5726,5800.0
2007-10-12 13:10:00,79.39,79.39,79.25,79.31,37200.0,41.5778,41.5778,41.5045,41.5359,37200.0
2007-10-12 13:15:00,79.32,79.32,79.21,79.21,4300.0,41.5412,41.5412,41.4836,41.4836,4300.0
2007-10-12 13:20:00,79.26,79.26,79.2,79.2,3600.0,41.5097,41.5097,41.4783,41.4783,3600.0
2007-10-12 13:25:00,79.21,79.25,79.15,79.25,17500.0,41.4836,41.5045,41.4521,41.5045,17500.0
2007-10-12 13:30:00,79.26,79.27,79.17,79.23,42600.0,41.5097,41.515,41.4626,41.494,42600.0
2007-10-12 13:35:00,79.22,79.3,79.22,79.29,3600.0,41.4888,41.5307,41.4888,41.5255,3600.0
2007-10-12 13:40:00,79.29,79.35,79.26,79.35,8500.0,41.5255,41.5569,41.5097,41.5569,8500.0
2007-10-12 13:45:00,79.35,79.39,79.3,79.33,105700.0,41.5569,41.5778,41.5307,41.5464,105700.0
2007-10-12 13:50:00,79.32,79.32,79.19,79.2,26500.0,41.5412,41.5412,41.4731,41.4783,26500.0
2007-10-12 13:55:00,79.24,79.27,79.18,79.26,24500.0,41.4993,41.515,41.4679,41.5097,24500.0
2007-10-12 14:00:00,79.29,79.44,79.29,79.39,34500.0,41.5255,41.604,41.5255,41.5778,34500.0
2007-10-12 14:05:00,79.42,79.45,79.19,79.22,46600.0,41.5935,41.6093,41.4731,41.4888,46600.0
2007-10-12 14:10:00,79.2,79.29,79.19,79.21,13000.0,41.4783,41.5255,41.4731,41.4836,13000.0
2007-10-12 14:15:00,79.22,79.35,79.19,79.35,26600.0,41.4888,41.5569,41.4731,41.5569,26600.0
2007-10-12 14:20:00,79.32,79.32,79.22,79.3,14300.0,41.5412,41.5412,41.4888,41.5307,14300.0
2007-10-12 14:25:00,79.32,79.32,79.23,79.26,3500.0,41.5412,41.5412,41.494,41.5097,3500.0
2007-10-12 14:30:00,79.28,79.4,79.28,79.36,22000.0,41.5202,41.5831,41.5202,41.5621,22000.0
2007-10-12 14:35:00,79.35,79.53,79.31,79.46,84300.0,41.5569,41.6512,41.5359,41.6145,84300.0
2007-10-12 14:40:00,79.45,79.46,79.29,79.32,16200.0,41.6093,41.6145,41.5255,41.5412,16200.0
2007-10-12 14:45:00,79.33,79.33,79.26,79.3,14900.0,41.5464,41.5464,41.5097,41.5307,14900.0
2007-10-12 14:50:00,79.33,79.39,79.33,79.39,17300.0,41.5464,41.5778,41.5464,41.5778,17300.0
2007-10-12 14:55:00,79.38,79.38,79.28,79.31,13200.0,41.5726,41.5726,41.5202,41.5359,13200.0
2007-10-12 15:00:00,79.31,79.32,79.19,79.21,30300.0,41.5359,41.5412,41.4731,41.4836,30300.0
2007-10-12 15:05:00,79.19,79.19,79.09,79.15,104000.0,41.4731,41.4731,41.4207,41.4521,104000.0
2007-10-12 15:10:00,79.2,79.21,79.12,79.18,19000.0,41.4783,41.4836,41.4364,41.4679,19000.0
2007-10-12 15:15:00,79.17,79.19,79.14,79.15,28000.0,41.4626,41.4731,41.4469,41.4521,28000.0
2007-10-12 15:20:00,79.14,79.21,79.1,79.16,50100.0,41.4469,41.4836,41.426,41.4574,50100.0
2007-10-12 15:25:00,79.16,79.17,79.05,79.09,53900.0,41.4574,41.4626,41.3998,41.4207,53900.0
2007-10-12 15:30:00,79.1,79.21,79.07,79.11,75900.0,41.426,41.4836,41.4102,41.4312,75900.0
2007-10-12 15:35:00,79.12,79.13,79.07,79.07,28900.0,41.4364,41.4417,41.4102,41.4102,28900.0
2007-10-12 15:40:00,79.06,79.09,79.01,79.02,35900.0,41.405,41.4207,41.3788,41.3841,35900.0
2007-10-12 15:45:00,79.01,79.09,78.98,79.04,46800.0,41.3788,41.4207,41.3631,41.3945,46800.0
2007-10-12 15:50:00,79.05,79.11,79.02,79.02,37500.0,41.3998,41.4312,41.3841,41.3841,37500.0
2007-10-12 15:55:00,79.02,79.13,79.02,79.13,71100.0,41.3841,41.4417,41.3841,41.4417,71100.0
2007-10-12 16:00:00,79.07,79.07,79.07,79.07,100.0,41.4102,41.4102,41.4102,41.4102,100.0
2007-10-12 16:05:00,79.07,79.07,79.07,79.07,0.0,41.4102,41.4102,41.4102,41.4102,0.0
2007-10-12 16:10:00,79.07,79.07,79.07,79.07,0.0,41.4102,41.4102,41.4102,41.4102,0.0
2007-10-15 09:30:00,79.05,79.58,79.01,79.08,15700.0,41.3998,41.6773,41.3788,41.4155,15700.0
2007-10-15 09:35:00,79.11,79.11,78.51,78.78,91700.0,41.4312,41.4312,41.117,41.2584,91700.0
2007-10-15 09:40:00,78.77,78.85,78.66,78.71,94300.0,41.2531,41.295,41.1955,41.2217,94300.0
2007-10-15 09:45:00,78.7,78.7,78.52,78.52,188700.0,41.2165,41.2165,41.1222,41.1222,188700.0
2007-10-15 09:50:00,78.54,78.61,78.36,78.38,106700.0,41.1327,41.1693,41.0384,41.0489,106700.0
2007-10-15 09:55:00,78.39,78.41,78.09,78.1,296500.0,41.0541,41.0646,40.897,40.9022,296500.0
2007-10-15 10:00:00,78.1,78.1,77.85,77.96,188300.0,40.9022,40.9022,40.7713,40.8289,188300.0
2007-10-15 10:05:00,77.93,78.07,77.85,78.05,58500.0,40.8132,40.8865,40.7713,40.8761,58500.0
2007-10-15 10:10:00,78.05,78.11,77.94,78.11,56900.0,40.8761,40.9075,40.8184,40.9075,56900.0
2007-10-15 10:15:00,78.11,78.27,78.11,78.22,68000.0,40.9075,40.9913,40.9075,40.9651,68000.0
2007-10-15 10:20:00,78.25,78.41,78.24,78.38,29800.0,40.9808,41.0646,40.9756,41.0489,29800.0
2007-10-15 10:25:00,78.37,78.38,78.16,78.16,33200.0,41.0436,41.0489,40.9337,40.9337,33200.0
2007-10-15 10:30:00,78.19,78.27,78.16,78.24,29500.0,40.9494,40.9913,40.9337,40.9756,29500.0
2007-10-15 10:35:00,78.25,78.31,78.21,78.21,9600.0,40.9808,41.0122,40.9598,40.9598,9600.0
2007-10-15 10:40:00,78.26,78.3,78.14,78.14,10000.0,40.986,41.007,40.9232,40.9232,10000.0
2007-10-15 10:45:00,78.12,78.13,78.05,78.05,44300.0,40.9127,40.9179,40.8761,40.8761,44300.0
2007-10-15 10:50:00,78.05,78.09,78.0,78.0,14200.0,40.8761,40.897,40.8499,40.8499,14200.0
2007-10-15 10:55:00,78.02,78.04,77.96,78.0,44700.0,40.8603,40.8708,40.8289,40.8499,44700.0
2007-10-15 11:00:00,78.0,78.02,77.95,77.98,33400.0,40.8499,40.8603,40.8237,40.8394,33400.0
2007-10-15 11:05:00,77.96,77.97,77.78,77.86,85300.0,40.8289,40.8342,40.7346,40.7765,85300.0
2007-10-15 11:10:00,77.9,77.93,77.84,77.93,10400.0,40.7975,40.8132,40.7661,40.8132,10400.0
2007-10-15 11:15:00,77.93,77.97,77.86,77.86,32100.0,40.8132,40.8342,40.7765,40.7765,32100.0
2007-10-15 11:20:00,77.86,77.88,77.64,77.65,67200.0,40.7765,40.787,40.6613,40.6666,67200.0
2007-10-15 11:25:00,77.64,77.8,77.6,77.78,65300.0,40.6613,40.7451,40.6404,40.7346,65300.0
2007-10-15 11:30:00,77.8,77.89,77.72,77.88,39500.0,40.7451,40.7923,40.7032,40.787,39500.0
2007-10-15 11:35:00,77.84,78.01,77.83,78.01,42200.0,40.7661,40.8551,40.7608,40.8551,42200.0
2007-10-15 11:40:00,78.01,78.02,77.95,77.97,18900.0,40.8551,40.8603,40.8237,40.8342,18900.0
2007-10-15 11:45:00,77.99,77.99,77.86,77.86,16000.0,40.8446,40.8446,40.7765,40.7765,16000.0
2007-10-15 11:50:00,77.87,77.87,77.84,77.86,10800.0,40.7818,40.7818,40.7661,40.7765,10800.0
2007-10-15 11:55:00,77.88,78.0,77.7,77.91,72400.0,40.787,40.8499,40.6928,40.8027,72400.0
2007-10-15 12:00:00,77.89,77.89,77.81,77.89,25500.0,40.7923,40.7923,40.7504,40.7923,25500.0
2007-10-15 12:05:00,77.91,77.94,77.84,77.88,130000.0,40.8027,40.8184,40.7661,40.787,130000.0
2007-10-15 12:10:00,77.88,77.99,77.87,77.96,67900.0,40.787,40.8446,40.7818,40.8289,67900.0
2007-10-15 12:15:00,77.96,77.96,77.92,77.93,2400.0,40.8289,40.8289,40.808,40.8132,2400.0
2007-10-15 12:20:00,77.93,77.93,77.83,77.85,19200.0,40.8132,40.8132,40.7608,40.7713,19200.0
2007-10-15 12:25:00,77.83,77.87,77.66,77.67,15400.0,40.7608,40.7818,40.6718,40.677,15400.0
2007-10-15 12:30:00,77.63,77.7,77.63,77.69,6200.0,40.6561,40.6928,40.6561,40.6875,6200.0
2007-10-15 12:35:00,77.68,77.71,77.63,77.65,11600.0,40.6823,40.698,40.6561,40.6666,11600.0
2007-10-15 12:40:00,77.64,77.65,77.53,77.56,24800.0,40.6613,40.6666,40.6037,40.6194,24800.0
2007-10-15 12:45:00,77.58,77.61,77.39,77.43,47200.0,40.6299,40.6456,40.5304,40.5513,47200.0
2007-10-15 12:50:00,77.42,77.52,77.34,77.52,47400.0,40.5461,40.5985,40.5042,40.5985,47400.0
2007-10-15 12:55:00,77.5,77.59,77.5,77.59,28500.0,40.588,40.6351,40.588,40.6351,28500.0
2007-10-15 13:00:00,77.56,77.56,77.44,77.47,16100.0,40.6194,40.6194,40.5566,40.5723,16100.0
2007-10-15 13:05:00,77.47,77.63,77.42,77.6,103300.0,40.5723,40.6561,40.5461,40.6404,103300.0
2007-10-15 13:10:00,77.62,77.62,77.54,77.56,10600.0,40.6509,40.6509,40.609,40.6194,10600.0
2007-10-15 13:15:00,77.54,77.63,77.54,77.62,7000.0,40.609,40.6561,40.609,40.6509,7000.0
2007-10-15 13:20:00,77.62,77.65,77.56,77.57,8400.0,40.6509,40.6666,40.6194,40.6247,8400.0
2007-10-15 13:25:00,77.57,77.65,77.56,77.62,6500.0,40.6247,40.6666,40.6194,40.6509,6500.0
2007-10-15 13:30:00,77.67,77.67,77.58,77.59,14100.0,40.677,40.677,40.6299,40.6351,14100.0
2007-10-15 13:35:00,77.58,77.64,77.52,77.61,14200.0,40.6299,40.6613,40.5985,40.6456,14200.0
2007-10-15 13:40:00,77.6,77.61,77.44,77.44,42600.0,40.6404,40.6456,40.5566,40.5566,42600.0
2007-10-15 13:45:00,77.43,77.5,77.33,77.38,75700.0,40.5513,40.588,40.499,40.5252,75700.0
2007-10-15 13:50:00,77.38,77.41,77.36,77.41,3600.0,40.5252,40.5409,40.5147,40.5409,3600.0
2007-10-15 13:55:00,77.41,77.49,77.39,77.48,7000.0,40.5409,40.5828,40.5304,40.5775,7000.0
2007-10-15 14:00:00,77.49,77.49,77.35,77.35,13600.0,40.5828,40.5828,40.5094,40.5094,13600.0
2007-10-15 14:05:00,77.35,77.41,77.3,77.3,54800.0,40.5094,40.5409,40.4833,40.4833,54800.0
2007-10-15 14:10:00,77.33,77.37,77.24,77.31,30700.0,40.499,40.5199,40.4518,40.4885,30700.0
2007-10-15 14:15:00,77.31,77.4,77.26,77.26,31100.0,40.4885,40.5356,40.4623,40.4623,31100.0
2007-10-15 14:20:00,77.26,77.28,77.2,77.25,53500.0,40.4623,40.4728,40.4309,40.4571,53500.0
2007-10-15 14:25:00,77.27,77.5,77.24,77.42,25200.0,40.4676,40.588,40.4518,40.5461,25200.0
2007-10-15 14:30:00,77.46,77.48,77.37,77.37,22500.0,40.5671,40.5775,40.5199,40.5199,22500.0
2007-10-15 14:35:00,77.38,77.49,77.33,77.4,24800.0,40.5252,40.5828,40.499,40.5356,24800.0
2007-10-15 14:40:00,77.42,77.49,77.42,77.48,19700.0,40.5461,40.5828,40.5461,40.5775,19700.0
2007-10-15 14:45:00,77.49,77.49,77.38,77.43,18700.0,40.5828,40.5828,40.5252,40.5513,18700.0
2007-10-15 14:50:00,77.42,77.47,77.38,77.39,18200.0,40.5461,40.5723,40.5252,40.5304,18200.0
2007-10-15 14:55:00,77.38,77.39,77.31,77.36,28300.0,40.5252,40.5304,40.4885,40.5147,28300.0
2007-10-15 15:00:00,77.35,77.66,77.29,77.49,95300.0,40.5094,40.6718,40.478,40.5828,95300.0
2007-10-15 15:05:00,77.5,77.54,77.42,77.44,25800.0,40.588,40.609,40.5461,40.5566,25800.0
2007-10-15 15:10:00,77.43,77.45,77.28,77.28,31000.0,40.5513,40.5618,40.4728,40.4728,31000.0
2007-10-15 15:15:00,77.31,77.39,77.2,77.36,36300.0,40.4885,40.5304,40.4309,40.5147,36300.0
2007-10-15 15:20:00,77.36,77.44,77.19,77.2,42600.0,40.5147,40.5566,40.4257,40.4309,42600.0
2007-10-15 15:25:00,77.2,77.31,77.18,77.31,68600.0,40.4309,40.4885,40.4204,40.4885,68600.0
2007-10-15 15:30:00,77.31,77.32,77.19,77.19,58900.0,40.4885,40.4937,40.4257,40.4257,58900.0
2007-10-15 15:35:00,77.17,77.27,77.14,77.19,130500.0,40.4152,40.4676,40.3995,40.4257,130500.0
2007-10-15 15:40:00,77.19,77.26,77.13,77.21,128400.0,40.4257,40.4623,40.3942,40.4361,128400.0
2007-10-15 15:45:00,77.24,77.35,77.23,77.34,124100.0,40.4518,40.5094,40.4466,40.5042,124100.0
2007-10-15 15:50:00,77.33,77.36,77.2,77.28,179100.0,40.499,40.5147,40.4309,40.4728,179100.0
2007-10-15 15:55:00,77.27,77.51,77.27,77.51,157200.0,40.4676,40.5932,40.4676,40.5932,157200.0
2007-10-15 16:00:00,77.51,77.56,77.33,77.37,55400.0,40.5932,40.6194,40.499,40.5199,55400.0
2007-10-15 16:05:00,77.37,77.37,77.31,77.31,5500.0,40.5199,40.5199,40.4885,40.4885,5500.0
2007-10-15 16:10:00,77.31,77.34,77.31,77.34,1300.0,40.4885,40.5042,40.4885,40.5042,1300.0
2007-10-16 09:30:00,77.3,77.3,76.72,76.85,75400.0,40.4833,40.4833,40.1795,40.2476,75400.0
2007-10-16 09:35:00,76.85,76.97,76.74,76.75,156900.0,40.2476,40.3104,40.19,40.1952,156900.0
2007-10-16 09:40:00,76.74,76.74,76.55,76.67,130000.0,40.19,40.19,40.0905,40.1533,130000.0
2007-10-16 09:45:00,76.69,76.73,76.45,76.47,84100.0,40.1638,40.1847,40.0381,40.0486,84100.0
2007-10-16 09:50:00,76.46,76.54,76.42,76.52,41100.0,40.0433,40.0852,40.0224,40.0748,41100.0
2007-10-16 09:55:00,76.52,76.64,76.47,76.61,71000.0,40.0748,40.1376,40.0486,40.1219,71000.0
2007-10-16 10:00:00,76.62,76.62,76.45,76.61,49900.0,40.1271,40.1271,40.0381,40.1219,49900.0
2007-10-16 10:05:00,76.61,76.77,76.58,76.59,63500.0,40.1219,40.2057,40.1062,40.1114,63500.0
2007-10-16 10:10:00,76.56,76.61,76.42,76.42,72400.0,40.0957,40.1219,40.0224,40.0224,72400.0
2007-10-16 10:15:00,76.41,76.55,76.29,76.51,98500.0,40.0172,40.0905,39.9543,40.0695,98500.0
2007-10-16 10:20:00,76.51,76.59,76.35,76.56,65400.0,40.0695,40.1114,39.9857,40.0957,65400.0
2007-10-16 10:25:00,76.54,76.65,76.41,76.65,109900.0,40.0852,40.1428,40.0172,40.1428,109900.0
2007-10-16 10:30:00,76.65,76.74,76.6,76.73,85700.0,40.1428,40.19,40.1167,40.1847,85700.0
2007-10-16 10:35:00,76.74,76.75,76.35,76.35,77100.0,40.19,40.1952,39.9857,39.9857,77100.0
2007-10-16 10:40:00,76.35,76.42,76.32,76.42,93400.0,39.9857,40.0224,39.97,40.0224,93400.0
2007-10-16 10:45:00,76.42,76.62,76.42,76.59,55800.0,40.0224,40.1271,40.0224,40.1114,55800.0
2007-10-16 10:50:00,76.59,76.61,76.45,76.58,43400.0,40.1114,40.1219,40.0381,40.1062,43400.0
2007-10-16 10:55:00,76.58,76.78,76.56,76.76,54300.0,40.1062,40.2109,40.0957,40.2005,54300.0
2007-10-16 11:00:00,76.78,76.83,76.72,76.79,202000.0,40.2109,40.2371,40.1795,40.2162,202000.0
2007-10-16 11:05:00,76.79,76.82,76.55,76.57,106400.0,40.2162,40.2319,40.0905,40.101,106400.0
2007-10-16 11:10:00,76.58,76.59,76.44,76.49,35600.0,40.1062,40.1114,40.0329,40.0591,35600.0
2007-10-16 11:15:00,76.47,76.52,76.41,76.45,32800.0,40.0486,40.0748,40.0172,40.0381,32800.0
2007-10-16 11:20:00,76.48,76.67,76.48,76.64,45600.0,40.0538,40.1533,40.0538,40.1376,45600.0
2007-10-16 11:25:00,76.62,76.62,76.5,76.57,53200.0,40.1271,40.1271,40.0643,40.101,53200.0
2007-10-16 11:30:00,76.59,76.83,76.59,76.81,85100.0,40.1114,40.2371,40.1114,40.2266,85100.0
2007-10-16 11:35:00,76.82,76.97,76.8,76.9,112600.0,40.2319,40.3104,40.2214,40.2738,112600.0
2007-10-16 11:40:00,76.91,76.92,76.76,76.87,49900.0,40.279,40.2843,40.2005,40.2581,49900.0
2007-10-16 11:45:00,76.87,76.87,76.68,76.77,27600.0,40.2581,40.2581,40.1586,40.2057,27600.0
2007-10-16 11:50:00,76.76,76.77,76.72,76.72,5900.0,40.2005,40.2057,40.1795,40.1795,5900.0
2007-10-16 11:55:00,76.75,76.79,76.64,76.69,18300.0,40.1952,40.2162,40.1376,40.1638,18300.0
2007-10-16 12:00:00,76.65,76.75,76.62,76.75,15100.0,40.1428,40.1952,40.1271,40.1952,15100.0
2007-10-16 12:05:00,76.73,76.76,76.71,76.71,6200.0,40.1847,40.2005,40.1743,40.1743,6200.0
2007-10-16 12:10:00,76.73,76.73,76.57,76.61,27600.0,40.1847,40.1847,40.101,40.1219,27600.0
2007-10-16 12:15:00,76.61,76.63,76.56,76.63,10400.0,40.1219,40.1324,40.0957,40.1324,10400.0
2007-10-16 12:20:00,76.61,76.73,76.56,76.72,17100.0,40.1219,40.1847,40.0957,40.1795,17100.0
2007-10-16 12:25:00,76.71,76.78,76.68,76.74,19300.0,40.1743,40.2109,40.1586,40.19,19300.0
2007-10-16 12:30:00,76.77,76.78,76.62,76.63,57500.0,40.2057,40.2109,40.1271,40.1324,57500.0
2007-10-16 12:35:00,76.63,76.63,76.6,76.6,5400.0,40.1324,40.1324,40.1167,40.1167,5400.0
2007-10-16 12:40:00,76.6,76.73,76.6,76.6,29700.0,40.1167,40.1847,40.1167,40.1167,29700.0
2007-10-16 12:45:00,76.63,76.76,76.63,76.75,16500.0,40.1324,40.2005,40.1324,40.1952,16500.0
2007-10-16 12:50:00,76.75,76.81,76.75,76.8,31500.0,40.1952,40.2266,40.1952,40.2214,31500.0
2007-10-16 12:55:00,76.76,76.76,76.69,76.71,22200.0,40.2005,40.2005,40.1638,40.1743,22200.0
2007-10-16 13:00:00,76.71,76.72,76.61,76.61,51100.0,40.1743,40.1795,40.1219,40.1219,51100.0
2007-10-16 13:05:00,76.61,76.63,76.52,76.57,51300.0,40.1219,40.1324,40.0748,40.101,51300.0
2007-10-16 13:10:00,76.59,76.59,76.46,76.52,37500.0,40.1114,40.1114,40.0433,40.0748,37500.0
2007-10-16 13:15:00,76.48,76.61,76.47,76.61,13000.0,40.0538,40.1219,40.0486,40.1219,13000.0
2007-10-16 13:20:00,76.59,76.67,76.58,76.63,21500.0,40.1114,40.1533,40.1062,40.1324,21500.0
2007-10-16 13:25:00,76.63,76.73,76.63,76.68,15100.0,40.1324,40.1847,40.1324,40.1586,15100.0
2007-10-16 13:30:00,76.64,76.67,76.52,76.65,40400.0,40.1376,40.1533,40.0748,40.1428,40400.0
2007-10-16 13:35:00,76.67,76.78,76.66,76.67,25000.0,40.1533,40.2109,40.1481,40.1533,25000.0
2007-10-16 13:40:00,76.68,76.74,76.65,76.74,31400.0,40.1586,40.19,40.1428,40.19,31400.0
2007-10-16 13:45:00,76.75,76.77,76.5,76.59,55400.0,40.1952,40.2057,40.0643,40.1114,55400.0
2007-10-16 13:50:00,76.56,76.63,76.49,76.5,9600.0,40.0957,40.1324,40.0591,40.0643,9600.0
2007-10-16 13:55:00,76.53,76.62,76.53,76.6,5800.0,40.08,40.1271,40.08,40.1167,5800.0
2007-10-16 14:00:00,76.59,76.63,76.5,76.63,31600.0,40.1114,40.1324,40.0643,40.1324,31600.0
2007-10-16 14:05:00,76.61,76.61,76.49,76.51,61300.0,40.1219,40.1219,40.0591,40.0695,61300.0
2007-10-16 14:10:00,76.49,76.63,76.48,76.62,43500.0,40.0591,40.1324,40.0538,40.1271,43500.0
2007-10-16 14:15:00,76.62,76.64,76.44,76.51,52500.0,40.1271,40.1376,40.0329,40.0695,52500.0
2007-10-16 14:20:00,76.5,76.5,76.38,76.38,18700.0,40.0643,40.0643,40.0014,40.0014,18700.0
2007-10-16 14:25:00,76.42,76.47,76.36,76.36,24200.0,40.0224,40.0486,39.991,39.991,24200.0
2007-10-16 14:30:00,76.39,76.4,76.3,76.33,43700.0,40.0067,40.0119,39.9595,39.9753,43700.0
2007-10-16 14:35:00,76.32,76.36,76.21,76.3,46100.0,39.97,39.991,39.9124,39.9595,46100.0
2007-10-16 14:40:00,76.31,76.43,76.28,76.31,49200.0,39.9648,40.0276,39.9491,39.9648,49200.0
2007-10-16 14:45:00,76.3,76.48,76.3,76.4,51000.0,39.9595,40.0538,39.9595,40.0119,51000.0
2007-10-16 14:50:00,76.41,76.46,76.28,76.3,57200.0,40.0172,40.0433,39.9491,39.9595,57200.0
2007-10-16 14:55:00,76.29,76.38,76.27,76.31,39100.0,39.9543,40.0014,39.9438,39.9648,39100.0
2007-10-16 15:00:00,76.33,76.48,76.31,76.33,42200.0,39.9753,40.0538,39.9648,39.9753,42200.0
2007-10-16 15:05:00,76.29,76.3,76.16,76.3,85400.0,39.9543,39.9595,39.8862,39.9595,85400.0
2007-10-16 15:10:00,76.31,76.33,76.19,76.33,48400.0,39.9648,39.9753,39.9019,39.9753,48400.0
2007-10-16 15:15:00,76.36,76.37,76.2,76.3,52800.0,39.991,39.9962,39.9072,39.9595,52800.0
2007-10-16 15:20:00,76.25,76.34,76.25,76.34,18000.0,39.9334,39.9805,39.9334,39.9805,18000.0
2007-10-16 15:25:00,76.34,76.37,76.26,76.29,36900.0,39.9805,39.9962,39.9386,39.9543,36900.0
2007-10-16 15:30:00,76.27,76.39,76.22,76.37,51100.0,39.9438,40.0067,39.9177,39.9962,51100.0
2007-10-16 15:35:00,76.38,76.54,76.32,76.47,55200.0,40.0014,40.0852,39.97,40.0486,55200.0
2007-10-16 15:40:00,76.44,76.52,76.39,76.5,117600.0,40.0329,40.0748,40.0067,40.0643,117600.0
2007-10-16 15:45:00,76.48,76.49,76.32,76.32,37200.0,40.0538,40.0591,39.97,39.97,37200.0
2007-10-16 15:50:00,76.3,76.4,76.23,76.35,77600.0,39.9595,40.0119,39.9229,39.9857,77600.0
2007-10-16 15:55:00,76.36,76.39,76.3,76.34,121200.0,39.991,40.0067,39.9595,39.9805,121200.0
2007-10-16 16:00:00,76.27,76.39,76.23,76.25,29800.0,39.9438,40.0067,39.9229,39.9334,29800.0
2007-10-16 16:05:00,76.23,76.23,76.23,76.23,5600.0,39.9229,39.9229,39.9229,39.9229,5600.0
2007-10-16 16:10:00,76.23,76.23,76.22,76.22,4600.0,39.9229,39.9229,39.9177,39.9177,4600.0
2007-10-17 09:30:00,76.89,77.15,75.97,76.84,61700.0,40.2685,40.4047,39.7867,40.2424,61700.0
2007-10-17 09:35:00,76.9,77.1,76.71,76.71,203400.0,40.2738,40.3785,40.1743,40.1743,203400.0
2007-10-17 09:40:00,76.73,76.73,76.39,76.43,90500.0,40.1847,40.1847,40.0067,40.0276,90500.0
2007-10-17 09:45:00,76.42,76.55,76.26,76.36,293300.0,40.0224,40.0905,39.9386,39.991,293300.0
2007-10-17 09:50:00,76.38,76.38,76.14,76.17,38200.0,40.0014,40.0014,39.8758,39.8915,38200.0
2007-10-17 09:55:00,76.17,76.23,76.03,76.14,72200.0,39.8915,39.9229,39.8181,39.8758,72200.0
2007-10-17 10:00:00,76.12,76.16,76.02,76.15,75600.0,39.8653,39.8862,39.8129,39.881,75600.0
2007-10-17 10:05:00,76.16,76.18,75.97,76.09,56300.0,39.8862,39.8967,39.7867,39.8496,56300.0
2007-10-17 10:10:00,76.09,76.1,76.03,76.1,30700.0,39.8496,39.8548,39.8181,39.8548,30700.0
2007-10-17 10:15:00,76.12,76.15,76.03,76.12,21600.0,39.8653,39.881,39.8181,39.8653,21600.0
2007-10-17 10:20:00,76.12,76.27,76.06,76.19,33500.0,39.8653,39.9438,39.8339,39.9019,33500.0
2007-10-17 10:25:00,76.17,76.18,76.08,76.08,58600.0,39.8915,39.8967,39.8443,39.8443,58600.0
2007-10-17 10:30:00,76.08,76.29,76.08,76.28,60500.0,39.8443,39.9543,39.8443,39.9491,60500.0
2007-10-17 10:35:00,76.27,76.3,76.1,76.1,51800.0,39.9438,39.9595,39.8548,39.8548,51800.0
2007-10-17 10:40:00,76.1,76.18,76.07,76.11,80200.0,39.8548,39.8967,39.8391,39.86,80200.0
2007-10-17 10:45:00,76.11,76.11,76.06,76.07,20800.0,39.86,39.86,39.8339,39.8391,20800.0
2007-10-17 10:50:00,76.07,76.13,75.96,75.96,49800.0,39.8391,39.8705,39.7815,39.7815,49800.0
2007-10-17 10:55:00,75.94,75.99,75.92,75.93,81600.0,39.771,39.7972,39.7605,39.7658,81600.0
2007-10-17 11:00:00,75.91,75.94,75.82,75.84,41700.0,39.7553,39.771,39.7082,39.7186,41700.0
2007-10-17 11:05:00,75.84,75.85,75.74,75.77,53000.0,39.7186,39.7239,39.6663,39.682,53000.0
2007-10-17 11:10:00,75.81,75.88,75.78,75.87,23800.0,39.7029,39.7396,39.6872,39.7343,23800.0
2007-10-17 11:15:00,75.86,75.88,75.83,75.83,36800.0,39.7291,39.7396,39.7134,39.7134,36800.0
2007-10-17 11:20:00,75.83,75.83,75.72,75.79,31600.0,39.7134,39.7134,39.6558,39.6925,31600.0
2007-10-17 11:25:00,75.78,75.78,75.72,75.74,28000.0,39.6872,39.6872,39.6558,39.6663,28000.0
2007-10-17 11:30:00,75.74,75.89,75.73,75.89,61200.0,39.6663,39.7448,39.661,39.7448,61200.0
2007-10-17 11:35:00,75.88,75.89,75.82,75.85,12600.0,39.7396,39.7448,39.7082,39.7239,12600.0
2007-10-17 11:40:00,75.85,75.95,75.82,75.93,19300.0,39.7239,39.7762,39.7082,39.7658,19300.0
2007-10-17 11:45:00,75.93,75.93,75.86,75.87,39000.0,39.7658,39.7658,39.7291,39.7343,39000.0
2007-10-17 11:50:00,75.85,75.92,75.84,75.87,30100.0,39.7239,39.7605,39.7186,39.7343,30100.0
2007-10-17 11:55:00,75.85,75.85,75.8,75.82,20700.0,39.7239,39.7239,39.6977,39.7082,20700.0
2007-10-17 12:00:00,75.82,75.85,75.78,75.85,37100.0,39.7082,39.7239,39.6872,39.7239,37100.0
2007-10-17 12:05:00,75.85,75.85,75.81,75.81,11200.0,39.7239,39.7239,39.7029,39.7029,11200.0
2007-10-17 12:10:00,75.81,75.81,75.69,75.74,26200.0,39.7029,39.7029,39.6401,39.6663,26200.0
2007-10-17 12:15:00,75.75,75.78,75.73,75.75,14700.0,39.6715,39.6872,39.661,39.6715,14700.0
2007-10-17 12:20:00,75.73,75.73,75.58,75.58,56400.0,39.661,39.661,39.5825,39.5825,56400.0
2007-10-17 12:25:00,75.57,75.59,75.44,75.49,95200.0,39.5772,39.5877,39.5092,39.5353,95200.0
2007-10-17 12:30:00,75.5,75.64,75.48,75.53,43700.0,39.5406,39.6139,39.5301,39.5563,43700.0
2007-10-17 12:35:00,75.51,75.54,75.39,75.4,35900.0,39.5458,39.5615,39.483,39.4882,35900.0
2007-10-17 12:40:00,75.41,75.46,75.41,75.42,55400.0,39.4934,39.5196,39.4934,39.4987,55400.0
2007-10-17 12:45:00,75.42,75.43,75.34,75.43,31600.0,39.4987,39.5039,39.4568,39.5039,31600.0
2007-10-17 12:50:00,75.41,75.42,75.34,75.34,34400.0,39.4934,39.4987,39.4568,39.4568,34400.0
2007-10-17 12:55:00,75.33,75.35,75.18,75.21,60500.0,39.4515,39.462,39.373,39.3887,60500.0
2007-10-17 13:00:00,75.21,75.26,75.2,75.25,38000.0,39.3887,39.4149,39.3835,39.4096,38000.0
2007-10-17 13:05:00,75.27,75.3,75.05,75.05,48400.0,39.4201,39.4358,39.3049,39.3049,48400.0
2007-10-17 13:10:00,75.04,75.08,74.92,75.08,115700.0,39.2997,39.3206,39.2368,39.3206,115700.0
2007-10-17 13:15:00,75.08,75.23,75.07,75.17,122500.0,39.3206,39.3992,39.3154,39.3677,122500.0
2007-10-17 13:20:00,75.17,75.21,75.12,75.13,57300.0,39.3677,39.3887,39.3416,39.3468,57300.0
2007-10-17 13:25:00,75.13,75.13,74.94,74.97,21400.0,39.3468,39.3468,39.2473,39.263,21400.0
2007-10-17 13:30:00,74.97,75.11,74.96,75.1,55300.0,39.263,39.3363,39.2578,39.3311,55300.0
2007-10-17 13:35:00,75.09,75.2,75.08,75.08,54300.0,39.3259,39.3835,39.3206,39.3206,54300.0
2007-10-17 13:40:00,75.08,75.13,75.05,75.05,48900.0,39.3206,39.3468,39.3049,39.3049,48900.0
2007-10-17 13:45:00,75.07,75.15,75.03,75.03,34500.0,39.3154,39.3573,39.2944,39.2944,34500.0
2007-10-17 13:50:00,75.03,75.05,74.74,74.84,59900.0,39.2944,39.3049,39.1426,39.1949,59900.0
2007-10-17 13:55:00,74.84,74.85,74.58,74.63,307900.0,39.1949,39.2002,39.0588,39.0849,307900.0
2007-10-17 14:00:00,74.58,74.85,74.53,74.73,161100.0,39.0588,39.2002,39.0326,39.1373,161100.0
2007-10-17 14:05:00,74.74,74.98,74.73,74.97,40900.0,39.1426,39.2682,39.1373,39.263,40900.0
2007-10-17 14:10:00,74.98,75.12,74.89,75.11,389300.0,39.2682,39.3416,39.2211,39.3363,389300.0
2007-10-17 14:15:00,75.08,75.14,75.01,75.12,115000.0,39.3206,39.352,39.284,39.3416,115000.0
2007-10-17 14:20:00,75.11,75.13,75.01,75.1,94100.0,39.3363,39.3468,39.284,39.3311,94100.0
2007-10-17 14:25:00,75.1,75.31,75.04,75.28,143200.0,39.3311,39.4411,39.2997,39.4254,143200.0
2007-10-17 14:30:00,75.27,75.28,74.99,75.02,80800.0,39.4201,39.4254,39.2735,39.2892,80800.0
2007-10-17 14:35:00,75.02,75.08,74.92,74.99,52900.0,39.2892,39.3206,39.2368,39.2735,52900.0
2007-10-17 14:40:00,75.0,75.24,75.0,75.22,48100.0,39.2787,39.4044,39.2787,39.3939,48100.0
2007-10-17 14:45:00,75.2,75.29,75.17,75.18,39400.0,39.3835,39.4306,39.3677,39.373,39400.0
2007-10-17 14:50:00,75.24,75.27,75.16,75.24,29200.0,39.4044,39.4201,39.3625,39.4044,29200.0
2007-10-17 14:55:00,75.24,75.46,75.22,75.4,81700.0,39.4044,39.5196,39.3939,39.4882,81700.0
2007-10-17 15:00:00,75.42,75.73,75.42,75.6,174500.0,39.4987,39.661,39.4987,39.5929,174500.0
2007-10-17 15:05:00,75.6,75.87,75.6,75.82,100600.0,39.5929,39.7343,39.5929,39.7082,100600.0
2007-10-17 15:10:00,75.81,75.82,75.64,75.74,34800.0,39.7029,39.7082,39.6139,39.6663,34800.0
2007-10-17 15:15:00,75.74,75.83,75.64,75.64,89800.0,39.6663,39.7134,39.6139,39.6139,89800.0
2007-10-17 15:20:00,75.64,75.75,75.63,75.66,84700.0,39.6139,39.6715,39.6087,39.6244,84700.0
2007-10-17 15:25:00,75.66,75.79,75.62,75.77,100000.0,39.6244,39.6925,39.6034,39.682,100000.0
2007-10-17 15:30:00,75.78,75.85,75.54,75.56,95400.0,39.6872,39.7239,39.5615,39.572,95400.0
2007-10-17 15:35:00,75.57,75.63,75.5,75.5,61600.0,39.5772,39.6087,39.5406,39.5406,61600.0
2007-10-17 15:40:00,75.5,75.83,75.5,75.75,153800.0,39.5406,39.7134,39.5406,39.6715,153800.0
2007-10-17 15:45:00,75.72,75.92,75.72,75.92,102300.0,39.6558,39.7605,39.6558,39.7605,102300.0
2007-10-17 15:50:00,75.92,76.0,75.86,76.0,28800.0,39.7605,39.8024,39.7291,39.8024,28800.0
2007-10-17 15:55:00,75.98,76.18,75.98,76.18,103100.0,39.792,39.8967,39.792,39.8967,103100.0
2007-10-17 16:00:00,76.17,76.17,76.12,76.15,3100.0,39.8915,39.8915,39.8653,39.881,3100.0
2007-10-17 16:05:00,76.18,76.18,76.18,76.18,200.0,39.8967,39.8967,39.8967,39.8967,200.0
2007-10-17 16:10:00,76.16,76.16,76.16,76.16,400.0,39.8862,39.8862,39.8862,39.8862,400.0
2007-10-18 09:30:00,75.54,75.85,75.22,75.65,47200.0,39.5615,39.7239,39.3939,39.6191,47200.0
2007-10-18 09:35:00,75.6,75.6,75.29,75.29,115400.0,39.5929,39.5929,39.4306,39.4306,115400.0
2007-10-18 09:40:00,75.28,75.32,74.84,75.25,250900.0,39.4254,39.4463,39.1949,39.4096,250900.0
2007-10-18 09:45:00,75.23,75.24,75.02,75.15,38000.0,39.3992,39.4044,39.2892,39.3573,38000.0
2007-10-18 09:50:00,75.12,75.32,75.1,75.23,65200.0,39.3416,39.4463,39.3311,39.3992,65200.0
2007-10-18 09:55:00,75.21,75.38,75.2,75.29,77500.0,39.3887,39.4777,39.3835,39.4306,77500.0
2007-10-18 10:00:00,75.3,75.35,74.99,74.99,102600.0,39.4358,39.462,39.2735,39.2735,102600.0
2007-10-18 10:05:00,74.96,75.2,74.83,75.2,192100.0,39.2578,39.3835,39.1897,39.3835,192100.0
2007-10-18 10:10:00,75.2,75.34,75.16,75.33,81300.0,39.3835,39.4568,39.3625,39.4515,81300.0
2007-10-18 10:15:00,75.34,75.6,75.32,75.59,97100.0,39.4568,39.5929,39.4463,39.5877,97100.0
2007-10-18 10:20:00,75.59,75.64,75.51,75.52,121800.0,39.5877,39.6139,39.5458,39.551,121800.0
2007-10-18 10:25:00,75.5,75.71,75.5,75.71,81500.0,39.5406,39.6506,39.5406,39.6506,81500.0
2007-10-18 10:30:00,75.71,75.71,75.58,75.65,45900.0,39.6506,39.6506,39.5825,39.6191,45900.0
2007-10-18 10:35:00,75.64,75.75,75.64,75.7,64800.0,39.6139,39.6715,39.6139,39.6453,64800.0
2007-10-18 10:40:00,75.68,75.74,75.52,75.55,120800.0,39.6348,39.6663,39.551,39.5668,120800.0
2007-10-18 10:45:00,75.57,75.67,75.54,75.61,30600.0,39.5772,39.6296,39.5615,39.5982,30600.0
2007-10-18 10:50:00,75.63,75.67,75.6,75.65,4300.0,39.6087,39.6296,39.5929,39.6191,4300.0
2007-10-18 10:55:00,75.66,75.67,75.62,75.62,11900.0,39.6244,39.6296,39.6034,39.6034,11900.0
2007-10-18 11:00:00,75.6,75.67,75.55,75.56,63900.0,39.5929,39.6296,39.5668,39.572,63900.0
2007-10-18 11:05:00,75.56,75.7,75.56,75.6,18300.0,39.572,39.6453,39.572,39.5929,18300.0
2007-10-18 11:10:00,75.59,75.61,75.51,75.54,22200.0,39.5877,39.5982,39.5458,39.5615,22200.0
2007-10-18 11:15:00,75.53,75.61,75.5,75.55,21800.0,39.5563,39.5982,39.5406,39.5668,21800.0
2007-10-18 11:20:00,75.55,75.63,75.52,75.58,7900.0,39.5668,39.6087,39.551,39.5825,7900.0
2007-10-18 11:25:00,75.56,75.67,75.5,75.67,26500.0,39.572,39.6296,39.5406,39.6296,26500.0
2007-10-18 11:30:00,75.69,75.74,75.66,75.69,21300.0,39.6401,39.6663,39.6244,39.6401,21300.0
2007-10-18 11:35:00,75.7,75.86,75.7,75.86,6500.0,39.6453,39.7291,39.6453,39.7291,6500.0
2007-10-18 11:40:00,75.9,75.96,75.85,75.85,26400.0,39.7501,39.7815,39.7239,39.7239,26400.0
2007-10-18 11:45:00,75.83,75.88,75.8,75.81,24000.0,39.7134,39.7396,39.6977,39.7029,24000.0
2007-10-18 11:50:00,75.76,75.84,75.7,75.7,27700.0,39.6767,39.7186,39.6453,39.6453,27700.0
2007-10-18 11:55:00,75.74,75.8,75.74,75.79,2300.0,39.6663,39.6977,39.6663,39.6925,2300.0
2007-10-18 12:00:00,75.81,75.94,75.71,75.75,51900.0,39.7029,39.771,39.6506,39.6715,51900.0
2007-10-18 12:05:00,75.72,75.74,75.64,75.67,28000.0,39.6558,39.6663,39.6139,39.6296,28000.0
2007-10-18 12:10:00,75.63,75.72,75.63,75.67,26500.0,39.6087,39.6558,39.6087,39.6296,26500.0
2007-10-18 12:15:00,75.65,75.68,75.6,75.64,16900.0,39.6191,39.6348,39.5929,39.6139,16900.0
2007-10-18 12:20:00,75.64,75.74,75.63,75.69,23800.0,39.6139,39.6663,39.6087,39.6401,23800.0
2007-10-18 12:25:00,75.69,75.69,75.67,75.67,4200.0,39.6401,39.6401,39.6296,39.6296,4200.0
2007-10-18 12:30:00,75.67,75.74,75.67,75.7,9500.0,39.6296,39.6663,39.6296,39.6453,9500.0
2007-10-18 12:35:00,75.71,75.79,75.68,75.68,20700.0,39.6506,39.6925,39.6348,39.6348,20700.0
2007-10-18 12:40:00,75.71,75.81,75.69,75.8,21400.0,39.6506,39.7029,39.6401,39.6977,21400.0
2007-10-18 12:45:00,75.8,75.83,75.77,75.83,15400.0,39.6977,39.7134,39.682,39.7134,15400.0
2007-10-18 12:50:00,75.84,75.96,75.84,75.93,48400.0,39.7186,39.7815,39.7186,39.7658,48400.0
2007-10-18 12:55:00,75.91,75.91,75.89,75.89,8600.0,39.7553,39.7553,39.7448,39.7448,8600.0
2007-10-18 13:00:00,75.89,75.93,75.83,75.84,15000.0,39.7448,39.7658,39.7134,39.7186,15000.0
2007-10-18 13:05:00,75.86,75.86,75.83,75.84,4800.0,39.7291,39.7291,39.7134,39.7186,4800.0
2007-10-18 13:10:00,75.83,76.08,75.8,76.08,400400.0,39.7134,39.8443,39.6977,39.8443,400400.0
2007-10-18 13:15:00,76.09,76.3,76.07,76.28,55200.0,39.8496,39.9595,39.8391,39.9491,55200.0
2007-10-18 13:20:00,76.27,76.27,76.23,76.26,6300.0,39.9438,39.9438,39.9229,39.9386,6300.0
2007-10-18 13:25:00,76.24,76.24,76.18,76.18,14800.0,39.9281,39.9281,39.8967,39.8967,14800.0
2007-10-18 13:30:00,76.16,76.34,76.16,76.3,145200.0,39.8862,39.9805,39.8862,39.9595,145200.0
2007-10-18 13:35:00,76.31,76.43,76.29,76.39,75500.0,39.9648,40.0276,39.9543,40.0067,75500.0
2007-10-18 13:40:00,76.4,76.46,76.4,76.46,11500.0,40.0119,40.0433,40.0119,40.0433,11500.0
2007-10-18 13:45:00,76.45,76.46,76.38,76.46,58300.0,40.0381,40.0433,40.0014,40.0433,58300.0
2007-10-18 13:50:00,76.44,76.61,76.43,76.6,53200.0,40.0329,40.1219,40.0276,40.1167,53200.0
2007-10-18 13:55:00,76.61,76.87,76.6,76.79,105200.0,40.1219,40.2581,40.1167,40.2162,105200.0
2007-10-18 14:00:00,76.78,76.95,76.73,76.93,66800.0,40.2109,40.3,40.1847,40.2895,66800.0
2007-10-18 14:05:00,76.93,76.99,76.87,76.91,228500.0,40.2895,40.3209,40.2581,40.279,228500.0
2007-10-18 14:10:00,76.9,76.98,76.63,76.67,73000.0,40.2738,40.3157,40.1324,40.1533,73000.0
2007-10-18 14:15:00,76.65,76.68,76.5,76.53,23800.0,40.1428,40.1586,40.0643,40.08,23800.0
2007-10-18 14:20:00,76.53,76.67,76.53,76.58,34500.0,40.08,40.1533,40.08,40.1062,34500.0
2007-10-18 14:25:00,76.58,76.6,76.52,76.53,34100.0,40.1062,40.1167,40.0748,40.08,34100.0
2007-10-18 14:30:00,76.53,76.53,76.34,76.4,67400.0,40.08,40.08,39.9805,40.0119,67400.0
2007-10-18 14:35:00,76.39,76.43,76.32,76.39,32200.0,40.0067,40.0276,39.97,40.0067,32200.0
2007-10-18 14:40:00,76.39,76.45,76.37,76.39,29500.0,40.0067,40.0381,39.9962,40.0067,29500.0
2007-10-18 14:45:00,76.39,76.39,76.17,76.23,68000.0,40.0067,40.0067,39.8915,39.9229,68000.0
2007-10-18 14:50:00,76.23,76.28,76.16,76.24,56900.0,39.9229,39.9491,39.8862,39.9281,56900.0
2007-10-18 14:55:00,76.25,76.33,76.22,76.25,29600.0,39.9334,39.9753,39.9177,39.9334,29600.0
2007-10-18 15:00:00,76.26,76.34,76.21,76.34,33400.0,39.9386,39.9805,39.9124,39.9805,33400.0
2007-10-18 15:05:00,76.34,76.34,76.2,76.2,57000.0,39.9805,39.9805,39.9072,39.9072,57000.0
2007-10-18 15:10:00,76.18,76.36,76.17,76.32,77900.0,39.8967,39.991,39.8915,39.97,77900.0
2007-10-18 15:15:00,76.32,76.37,76.23,76.3,79200.0,39.97,39.9962,39.9229,39.9595,79200.0
2007-10-18 15:20:00,76.32,76.34,76.25,76.3,40500.0,39.97,39.9805,39.9334,39.9595,40500.0
2007-10-18 15:25:00,76.3,76.3,76.21,76.24,59600.0,39.9595,39.9595,39.9124,39.9281,59600.0
2007-10-18 15:30:00,76.23,76.25,76.19,76.23,59900.0,39.9229,39.9334,39.9019,39.9229,59900.0
2007-10-18 15:35:00,76.23,76.32,76.23,76.27,44800.0,39.9229,39.97,39.9229,39.9438,44800.0
2007-10-18 15:40:00,76.25,76.33,76.24,76.25,75100.0,39.9334,39.9753,39.9281,39.9334,75100.0
2007-10-18 15:45:00,76.25,76.3,76.22,76.29,70000.0,39.9334,39.9595,39.9177,39.9543,70000.0
2007-10-18 15:50:00,76.31,76.4,76.28,76.39,92300.0,39.9648,40.0119,39.9491,40.0067,92300.0
2007-10-18 15:55:00,76.4,76.4,76.17,76.3,76900.0,40.0119,40.0119,39.8915,39.9595,76900.0
2007-10-18 16:00:00,76.2,76.2,76.2,76.2,25000.0,39.9072,39.9072,39.9072,39.9072,25000.0
2007-10-18 16:05:00,76.35,76.35,76.35,76.35,400.0,39.9857,39.9857,39.9857,39.9857,400.0
2007-10-18 16:10:00,76.35,76.35,76.35,76.35,0.0,39.9857,39.9857,39.9857,39.9857,0.0
2007-10-19 09:30:00,76.0,76.26,75.8,75.8,37500.0,39.8024,39.9386,39.6977,39.6977,37500.0
2007-10-19 09:35:00,75.76,75.83,75.51,75.52,60700.0,39.6767,39.7134,39.5458,39.551,60700.0
2007-10-19 09:40:00,75.52,75.63,75.24,75.54,63500.0,39.551,39.6087,39.4044,39.5615,63500.0
2007-10-19 09:45:00,75.53,75.7,75.5,75.61,66500.0,39.5563,39.6453,39.5406,39.5982,66500.0
2007-10-19 09:50:00,75.6,75.71,75.53,75.67,83500.0,39.5929,39.6506,39.5563,39.6296,83500.0
2007-10-19 09:55:00,75.67,75.67,75.34,75.35,53600.0,39.6296,39.6296,39.4568,39.462,53600.0
2007-10-19 10:00:00,75.35,75.35,75.1,75.16,115300.0,39.462,39.462,39.3311,39.3625,115300.0
2007-10-19 10:05:00,75.15,75.33,75.03,75.33,125600.0,39.3573,39.4515,39.2944,39.4515,125600.0
2007-10-19 10:10:00,75.31,75.67,75.25,75.6,126300.0,39.4411,39.6296,39.4096,39.5929,126300.0
2007-10-19 10:15:00,75.6,75.74,75.42,75.42,122100.0,39.5929,39.6663,39.4987,39.4987,122100.0
2007-10-19 10:20:00,75.45,75.63,75.37,75.52,50300.0,39.5144,39.6087,39.4725,39.551,50300.0
2007-10-19 10:25:00,75.52,75.63,75.5,75.57,28300.0,39.551,39.6087,39.5406,39.5772,28300.0
2007-10-19 10:30:00,75.58,75.58,75.41,75.46,38500.0,39.5825,39.5825,39.4934,39.5196,38500.0
2007-10-19 10:35:00,75.48,75.68,75.48,75.53,117700.0,39.5301,39.6348,39.5301,39.5563,117700.0
2007-10-19 10:40:00,75.5,75.5,75.16,75.2,180900.0,39.5406,39.5406,39.3625,39.3835,180900.0
2007-10-19 10:45:00,75.2,75.44,75.14,75.31,88100.0,39.3835,39.5092,39.352,39.4411,88100.0
2007-10-19 10:50:00,75.31,75.38,75.2,75.23,169600.0,39.4411,39.4777,39.3835,39.3992,169600.0
2007-10-19 10:55:00,75.2,75.25,75.0,75.02,57100.0,39.3835,39.4096,39.2787,39.2892,57100.0
2007-10-19 11:00:00,75.0,75.25,74.98,75.2,46700.0,39.2787,39.4096,39.2682,39.3835,46700.0
2007-10-19 11:05:00,75.21,75.3,75.15,75.3,75200.0,39.3887,39.4358,39.3573,39.4358,75200.0
2007-10-19 11:10:00,75.3,75.3,75.14,75.15,15000.0,39.4358,39.4358,39.352,39.3573,15000.0
2007-10-19 11:15:00,75.14,75.18,75.09,75.15,5400.0,39.352,39.373,39.3259,39.3573,5400.0
2007-10-19 11:20:00,75.1,75.11,75.02,75.08,48800.0,39.3311,39.3363,39.2892,39.3206,48800.0
2007-10-19 11:25:00,75.07,75.16,75.05,75.08,21100.0,39.3154,39.3625,39.3049,39.3206,21100.0
2007-10-19 11:30:00,75.11,75.11,74.82,74.82,114100.0,39.3363,39.3363,39.1844,39.1844,114100.0
2007-10-19 11:35:00,74.87,75.18,74.85,75.06,152200.0,39.2106,39.373,39.2002,39.3101,152200.0
2007-10-19 11:40:00,75.04,75.21,75.03,75.21,33300.0,39.2997,39.3887,39.2944,39.3887,33300.0
2007-10-19 11:45:00,75.2,75.21,75.04,75.2,37900.0,39.3835,39.3887,39.2997,39.3835,37900.0
2007-10-19 11:50:00,75.21,75.3,75.17,75.27,40600.0,39.3887,39.4358,39.3677,39.4201,40600.0
2007-10-19 11:55:00,75.3,75.35,75.12,75.12,92000.0,39.4358,39.462,39.3416,39.3416,92000.0
2007-10-19 12:00:00,75.12,75.12,74.96,75.0,103800.0,39.3416,39.3416,39.2578,39.2787,103800.0
2007-10-19 12:05:00,74.98,75.27,74.96,75.18,88900.0,39.2682,39.4201,39.2578,39.373,88900.0
2007-10-19 12:10:00,75.2,75.24,75.17,75.17,32400.0,39.3835,39.4044,39.3677,39.3677,32400.0
2007-10-19 12:15:00,75.18,75.27,75.15,75.15,42200.0,39.373,39.4201,39.3573,39.3573,42200.0
2007-10-19 12:20:00,75.15,75.2,75.1,75.12,29400.0,39.3573,39.3835,39.3311,39.3416,29400.0
2007-10-19 12:25:00,75.12,75.24,75.0,75.02,21600.0,39.3416,39.4044,39.2787,39.2892,21600.0
2007-10-19 12:30:00,75.02,75.15,74.97,75.06,38300.0,39.2892,39.3573,39.263,39.3101,38300.0
2007-10-19 12:35:00,74.99,75.12,74.96,75.05,27500.0,39.2735,39.3416,39.2578,39.3049,27500.0
2007-10-19 12:40:00,75.05,75.12,74.91,74.91,31200.0,39.3049,39.3416,39.2316,39.2316,31200.0
2007-10-19 12:45:00,74.91,75.09,74.91,75.01,32400.0,39.2316,39.3259,39.2316,39.284,32400.0
2007-10-19 12:50:00,75.01,75.01,74.86,74.94,27600.0,39.284,39.284,39.2054,39.2473,27600.0
2007-10-19 12:55:00,74.94,75.0,74.92,74.96,39200.0,39.2473,39.2787,39.2368,39.2578,39200.0
2007-10-19 13:00:00,74.94,74.94,74.77,74.8,24100.0,39.2473,39.2473,39.1583,39.174,24100.0
2007-10-19 13:05:00,74.81,74.86,74.78,74.83,10900.0,39.1792,39.2054,39.1635,39.1897,10900.0
2007-10-19 13:10:00,74.82,74.88,74.8,74.88,13300.0,39.1844,39.2159,39.174,39.2159,13300.0
2007-10-19 13:15:00,74.85,74.85,74.72,74.76,14300.0,39.2002,39.2002,39.1321,39.153,14300.0
2007-10-19 13:20:00,74.75,74.78,74.65,74.68,33900.0,39.1478,39.1635,39.0954,39.1111,33900.0
2007-10-19 13:25:00,74.7,74.78,74.7,74.75,25300.0,39.1216,39.1635,39.1216,39.1478,25300.0
2007-10-19 13:30:00,74.74,74.79,74.7,74.71,18300.0,39.1426,39.1687,39.1216,39.1268,18300.0
2007-10-19 13:35:00,74.71,74.74,74.65,74.68,24200.0,39.1268,39.1426,39.0954,39.1111,24200.0
2007-10-19 13:40:00,74.69,74.75,74.65,74.71,20900.0,39.1164,39.1478,39.0954,39.1268,20900.0
2007-10-19 13:45:00,74.73,74.8,74.71,74.71,25600.0,39.1373,39.174,39.1268,39.1268,25600.0
2007-10-19 13:50:00,74.71,74.78,74.7,74.78,7200.0,39.1268,39.1635,39.1216,39.1635,7200.0
2007-10-19 13:55:00,74.77,74.84,74.7,74.77,41200.0,39.1583,39.1949,39.1216,39.1583,41200.0
2007-10-19 14:00:00,74.76,74.77,74.7,74.71,27800.0,39.153,39.1583,39.1216,39.1268,27800.0
2007-10-19 14:05:00,74.71,74.85,74.64,74.73,75700.0,39.1268,39.2002,39.0902,39.1373,75700.0
2007-10-19 14:10:00,74.71,74.81,74.6,74.6,77300.0,39.1268,39.1792,39.0692,39.0692,77300.0
2007-10-19 14:15:00,74.6,74.62,74.49,74.49,148000.0,39.0692,39.0797,39.0116,39.0116,148000.0
2007-10-19 14:20:00,74.5,74.55,74.36,74.49,86600.0,39.0169,39.043,38.9435,39.0116,86600.0
2007-10-19 14:25:00,74.49,74.61,74.45,74.48,103300.0,39.0116,39.0745,38.9907,39.0064,103300.0
2007-10-19 14:30:00,74.49,74.57,74.48,74.55,39600.0,39.0116,39.0535,39.0064,39.043,39600.0
2007-10-19 14:35:00,74.56,74.58,74.36,74.48,63000.0,39.0483,39.0588,38.9435,39.0064,63000.0
2007-10-19 14:40:00,74.47,74.52,74.35,74.42,53700.0,39.0011,39.0273,38.9383,38.975,53700.0
2007-10-19 14:45:00,74.42,74.51,74.36,74.4,52600.0,38.975,39.0221,38.9435,38.9645,52600.0
2007-10-19 14:50:00,74.37,74.45,74.27,74.3,163800.0,38.9488,38.9907,38.8964,38.9121,163800.0
2007-10-19 14:55:00,74.26,74.29,74.1,74.14,98300.0,38.8912,38.9069,38.8074,38.8283,98300.0
2007-10-19 15:00:00,74.18,74.26,74.1,74.2,77300.0,38.8493,38.8912,38.8074,38.8597,77300.0
2007-10-19 15:05:00,74.21,74.27,74.12,74.25,59700.0,38.865,38.8964,38.8178,38.8859,59700.0
2007-10-19 15:10:00,74.24,74.26,74.05,74.18,84700.0,38.8807,38.8912,38.7812,38.8493,84700.0
2007-10-19 15:15:00,74.19,74.26,74.07,74.07,71100.0,38.8545,38.8912,38.7917,38.7917,71100.0
2007-10-19 15:20:00,74.06,74.1,73.95,74.05,95300.0,38.7864,38.8074,38.7288,38.7812,95300.0
2007-10-19 15:25:00,74.04,74.07,73.93,73.93,67800.0,38.7759,38.7917,38.7183,38.7183,67800.0
2007-10-19 15:30:00,73.92,74.08,73.88,74.06,89500.0,38.7131,38.7969,38.6922,38.7864,89500.0
2007-10-19 15:35:00,74.09,74.27,73.9,74.16,115700.0,38.8021,38.8964,38.7026,38.8388,115700.0
2007-10-19 15:40:00,74.17,74.18,73.97,74.1,120500.0,38.844,38.8493,38.7393,38.8074,120500.0
2007-10-19 15:45:00,74.11,74.14,73.94,73.97,172000.0,38.8126,38.8283,38.7236,38.7393,172000.0
2007-10-19 15:50:00,73.95,74.0,73.92,73.98,90500.0,38.7288,38.755,38.7131,38.7445,90500.0
2007-10-19 15:55:00,73.97,73.97,73.45,73.68,265400.0,38.7393,38.7393,38.467,38.5874,265400.0
2007-10-19 16:00:00,73.64,73.65,73.56,73.65,4600.0,38.5665,38.5717,38.5246,38.5717,4600.0
2007-10-19 16:05:00,73.58,73.58,73.47,73.47,300.0,38.535,38.535,38.4774,38.4774,300.0
2007-10-19 16:10:00,73.64,73.64,73.44,73.44,500500.0,38.5665,38.5665,38.4617,38.4617,500500.0
2007-10-22 09:30:00,73.2,73.2,72.43,72.55,85100.0,38.336,38.336,37.9328,37.9956,85100.0
2007-10-22 09:35:00,72.52,73.2,72.52,72.97,216200.0,37.9799,38.336,37.9799,38.2156,216200.0
2007-10-22 09:40:00,72.97,73.1,72.8,73.06,234500.0,38.2156,38.2837,38.1265,38.2627,234500.0
2007-10-22 09:45:00,73.06,73.25,72.99,73.25,151700.0,38.2627,38.3622,38.226,38.3622,151700.0
2007-10-22 09:50:00,73.25,73.81,73.25,73.81,214600.0,38.3622,38.6555,38.3622,38.6555,214600.0
2007-10-22 09:55:00,73.82,74.2,73.8,73.94,418900.0,38.6607,38.8597,38.6503,38.7236,418900.0
2007-10-22 10:00:00,73.99,74.02,73.66,73.68,220000.0,38.7498,38.7655,38.5769,38.5874,220000.0
2007-10-22 10:05:00,73.68,74.05,73.0,74.02,277800.0,38.5874,38.7812,38.2313,38.7655,277800.0
2007-10-22 10:10:00,74.02,74.31,73.5,74.25,188400.0,38.7655,38.9174,38.4931,38.8859,188400.0
2007-10-22 10:15:00,74.26,74.28,73.91,74.01,152400.0,38.8912,38.9016,38.7079,38.7602,152400.0
2007-10-22 10:20:00,74.01,74.02,73.88,73.9,74500.0,38.7602,38.7655,38.6922,38.7026,74500.0
2007-10-22 10:25:00,73.92,73.95,73.81,73.81,38300.0,38.7131,38.7288,38.6555,38.6555,38300.0
2007-10-22 10:30:00,73.81,73.83,73.68,73.77,137100.0,38.6555,38.666,38.5874,38.6345,137100.0
2007-10-22 10:35:00,73.79,73.85,73.77,73.77,42500.0,38.645,38.6764,38.6345,38.6345,42500.0
2007-10-22 10:40:00,73.76,73.92,73.75,73.85,56300.0,38.6293,38.7131,38.6241,38.6764,56300.0
2007-10-22 10:45:00,73.89,73.98,73.81,73.84,109200.0,38.6974,38.7445,38.6555,38.6712,109200.0
2007-10-22 10:50:00,73.8,73.8,73.53,73.53,96600.0,38.6503,38.6503,38.5089,38.5089,96600.0
2007-10-22 10:55:00,73.51,73.54,73.37,73.5,91500.0,38.4984,38.5141,38.4251,38.4931,91500.0
2007-10-22 11:00:00,73.49,73.56,73.46,73.47,47500.0,38.4879,38.5246,38.4722,38.4774,47500.0
2007-10-22 11:05:00,73.47,73.65,73.47,73.63,37500.0,38.4774,38.5717,38.4774,38.5612,37500.0
2007-10-22 11:10:00,73.56,73.66,73.55,73.55,16000.0,38.5246,38.5769,38.5193,38.5193,16000.0
2007-10-22 11:15:00,73.53,73.55,73.46,73.5,14000.0,38.5089,38.5193,38.4722,38.4931,14000.0
2007-10-22 11:20:00,73.51,73.7,73.51,73.65,18800.0,38.4984,38.5979,38.4984,38.5717,18800.0
2007-10-22 11:25:00,73.69,73.78,73.67,73.78,21100.0,38.5926,38.6398,38.5822,38.6398,21100.0
2007-10-22 11:30:00,73.78,73.96,73.74,73.92,53100.0,38.6398,38.7341,38.6188,38.7131,53100.0
2007-10-22 11:35:00,73.93,73.96,73.9,73.92,8500.0,38.7183,38.7341,38.7026,38.7131,8500.0
2007-10-22 11:40:00,73.89,73.99,73.81,73.81,38800.0,38.6974,38.7498,38.6555,38.6555,38800.0
2007-10-22 11:45:00,73.79,73.87,73.63,73.87,28100.0,38.645,38.6869,38.5612,38.6869,28100.0
2007-10-22 11:50:00,73.88,73.94,73.81,73.94,13500.0,38.6922,38.7236,38.6555,38.7236,13500.0
2007-10-22 11:55:00,73.97,74.1,73.94,74.08,25000.0,38.7393,38.8074,38.7236,38.7969,25000.0
2007-10-22 12:00:00,74.04,74.05,73.85,73.85,96000.0,38.7759,38.7812,38.6764,38.6764,96000.0
2007-10-22 12:05:00,73.85,73.86,73.8,73.83,19400.0,38.6764,38.6817,38.6503,38.666,19400.0
2007-10-22 12:10:00,73.82,73.82,73.56,73.6,46900.0,38.6607,38.6607,38.5246,38.5455,46900.0
2007-10-22 12:15:00,73.61,73.62,73.55,73.55,20900.0,38.5508,38.556,38.5193,38.5193,20900.0
2007-10-22 12:20:00,73.56,73.63,73.53,73.61,25800.0,38.5246,38.5612,38.5089,38.5508,25800.0
2007-10-22 12:25:00,73.63,73.74,73.63,73.72,13700.0,38.5612,38.6188,38.5612,38.6084,13700.0
2007-10-22 12:30:00,73.72,73.87,73.69,73.83,13500.0,38.6084,38.6869,38.5926,38.666,13500.0
2007-10-22 12:35:00,73.84,73.84,73.71,73.71,25200.0,38.6712,38.6712,38.6031,38.6031,25200.0
2007-10-22 12:40:00,73.71,73.86,73.68,73.86,21300.0,38.6031,38.6817,38.5874,38.6817,21300.0
2007-10-22 12:45:00,73.87,74.0,73.84,74.0,109100.0,38.6869,38.755,38.6712,38.755,109100.0
2007-10-22 12:50:00,74.0,74.24,74.0,74.16,91600.0,38.755,38.8807,38.755,38.8388,91600.0
2007-10-22 12:55:00,74.2,74.33,74.2,74.26,47800.0,38.8597,38.9278,38.8597,38.8912,47800.0
2007-10-22 13:00:00,74.25,74.52,74.2,74.51,119400.0,38.8859,39.0273,38.8597,39.0221,119400.0
2007-10-22 13:05:00,74.53,74.63,74.31,74.33,135000.0,39.0326,39.0849,38.9174,38.9278,135000.0
2007-10-22 13:10:00,74.33,74.4,74.18,74.3,77100.0,38.9278,38.9645,38.8493,38.9121,77100.0
2007-10-22 13:15:00,74.33,74.54,74.27,74.53,58300.0,38.9278,39.0378,38.8964,39.0326,58300.0
2007-10-22 13:20:00,74.5,74.53,74.37,74.37,46100.0,39.0169,39.0326,38.9488,38.9488,46100.0
2007-10-22 13:25:00,74.35,74.56,74.35,74.53,16900.0,38.9383,39.0483,38.9383,39.0326,16900.0
2007-10-22 13:30:00,74.57,74.64,74.56,74.6,63100.0,39.0535,39.0902,39.0483,39.0692,63100.0
2007-10-22 13:35:00,74.62,74.64,74.52,74.57,21800.0,39.0797,39.0902,39.0273,39.0535,21800.0
2007-10-22 13:40:00,74.59,74.72,74.54,74.62,33700.0,39.064,39.1321,39.0378,39.0797,33700.0
2007-10-22 13:45:00,74.61,74.76,74.6,74.75,14700.0,39.0745,39.153,39.0692,39.1478,14700.0
2007-10-22 13:50:00,74.76,74.8,74.33,74.33,38800.0,39.153,39.174,38.9278,38.9278,38800.0
2007-10-22 13:55:00,74.32,74.39,74.22,74.24,24000.0,38.9226,38.9592,38.8702,38.8807,24000.0
2007-10-22 14:00:00,74.24,74.32,74.21,74.31,29100.0,38.8807,38.9226,38.865,38.9174,29100.0
2007-10-22 14:05:00,74.3,74.49,74.27,74.3,44800.0,38.9121,39.0116,38.8964,38.9121,44800.0
2007-10-22 14:10:00,74.3,74.47,74.28,74.28,49500.0,38.9121,39.0011,38.9016,38.9016,49500.0
2007-10-22 14:15:00,74.27,74.53,74.27,74.53,37400.0,38.8964,39.0326,38.8964,39.0326,37400.0
2007-10-22 14:20:00,74.5,74.55,74.42,74.43,14300.0,39.0169,39.043,38.975,38.9802,14300.0
2007-10-22 14:25:00,74.43,74.5,74.29,74.29,21100.0,38.9802,39.0169,38.9069,38.9069,21100.0
2007-10-22 14:30:00,74.22,74.43,74.22,74.3,17800.0,38.8702,38.9802,38.8702,38.9121,17800.0
2007-10-22 14:35:00,74.27,74.27,73.98,74.04,30500.0,38.8964,38.8964,38.7445,38.7759,30500.0
2007-10-22 14:40:00,74.04,74.39,74.04,74.38,66000.0,38.7759,38.9592,38.7759,38.954,66000.0
2007-10-22 14:45:00,74.36,74.42,74.25,74.4,62100.0,38.9435,38.975,38.8859,38.9645,62100.0
2007-10-22 14:50:00,74.36,74.36,74.03,74.08,41000.0,38.9435,38.9435,38.7707,38.7969,41000.0
2007-10-22 14:55:00,74.08,74.13,74.0,74.09,86800.0,38.7969,38.8231,38.755,38.8021,86800.0
2007-10-22 15:00:00,74.07,74.25,73.92,73.92,64700.0,38.7917,38.8859,38.7131,38.7131,64700.0
2007-10-22 15:05:00,73.96,74.14,73.93,74.01,73300.0,38.7341,38.8283,38.7183,38.7602,73300.0
2007-10-22 15:10:00,74.05,74.1,73.9,73.94,123400.0,38.7812,38.8074,38.7026,38.7236,123400.0
2007-10-22 15:15:00,73.95,74.01,73.77,73.8,71600.0,38.7288,38.7602,38.6345,38.6503,71600.0
2007-10-22 15:20:00,73.82,73.87,73.72,73.8,72500.0,38.6607,38.6869,38.6084,38.6503,72500.0
2007-10-22 15:25:00,73.8,74.04,73.77,73.97,104300.0,38.6503,38.7759,38.6345,38.7393,104300.0
2007-10-22 15:30:00,73.97,74.1,73.87,73.97,63700.0,38.7393,38.8074,38.6869,38.7393,63700.0
2007-10-22 15:35:00,73.96,73.99,73.89,73.95,44000.0,38.7341,38.7498,38.6974,38.7288,44000.0
2007-10-22 15:40:00,73.98,74.27,73.98,74.24,94700.0,38.7445,38.8964,38.7445,38.8807,94700.0
2007-10-22 15:45:00,74.25,74.36,74.2,74.35,49800.0,38.8859,38.9435,38.8597,38.9383,49800.0
2007-10-22 15:50:00,74.36,74.56,74.3,74.56,60200.0,38.9435,39.0483,38.9121,39.0483,60200.0
2007-10-22 15:55:00,74.56,74.65,74.51,74.65,134800.0,39.0483,39.0954,39.0221,39.0954,134800.0
2007-10-22 16:00:00,74.62,74.62,74.56,74.56,500.0,39.0797,39.0797,39.0483,39.0483,500.0
2007-10-22 16:05:00,74.56,74.56,74.56,74.56,0.0,39.0483,39.0483,39.0483,39.0483,0.0
2007-10-22 16:10:00,74.56,74.56,74.56,74.56,0.0,39.0483,39.0483,39.0483,39.0483,0.0
2007-10-23 09:30:00,75.28,75.68,75.2,75.68,52000.0,39.4254,39.6348,39.3835,39.6348,52000.0
2007-10-23 09:35:00,75.68,75.71,75.46,75.5,224900.0,39.6348,39.6506,39.5196,39.5406,224900.0
2007-10-23 09:40:00,75.5,75.5,75.38,75.41,161200.0,39.5406,39.5406,39.4777,39.4934,161200.0
2007-10-23 09:45:00,75.4,75.5,75.37,75.48,273300.0,39.4882,39.5406,39.4725,39.5301,273300.0
2007-10-23 09:50:00,75.5,75.51,75.45,75.51,185900.0,39.5406,39.5458,39.5144,39.5458,185900.0
2007-10-23 09:55:00,75.52,75.52,75.43,75.51,130300.0,39.551,39.551,39.5039,39.5458,130300.0
2007-10-23 10:00:00,75.52,75.6,75.46,75.55,92500.0,39.551,39.5929,39.5196,39.5668,92500.0
2007-10-23 10:05:00,75.56,75.71,75.54,75.6,72600.0,39.572,39.6506,39.5615,39.5929,72600.0
2007-10-23 10:10:00,75.61,75.68,75.58,75.61,42300.0,39.5982,39.6348,39.5825,39.5982,42300.0
2007-10-23 10:15:00,75.59,75.62,75.38,75.4,81100.0,39.5877,39.6034,39.4777,39.4882,81100.0
2007-10-23 10:20:00,75.4,75.4,75.28,75.39,73500.0,39.4882,39.4882,39.4254,39.483,73500.0
2007-10-23 10:25:00,75.38,75.47,75.35,75.45,47700.0,39.4777,39.5249,39.462,39.5144,47700.0
2007-10-23 10:30:00,75.45,75.53,75.39,75.51,51100.0,39.5144,39.5563,39.483,39.5458,51100.0
2007-10-23 10:35:00,75.52,75.52,75.39,75.4,39700.0,39.551,39.551,39.483,39.4882,39700.0
2007-10-23 10:40:00,75.39,75.43,75.29,75.3,26900.0,39.483,39.5039,39.4306,39.4358,26900.0
2007-10-23 10:45:00,75.29,75.39,75.27,75.38,26700.0,39.4306,39.483,39.4201,39.4777,26700.0
2007-10-23 10:50:00,75.37,75.39,75.3,75.3,14300.0,39.4725,39.483,39.4358,39.4358,14300.0
2007-10-23 10:55:00,75.31,75.31,75.23,75.25,40100.0,39.4411,39.4411,39.3992,39.4096,40100.0
2007-10-23 11:00:00,75.24,75.26,75.08,75.08,92100.0,39.4044,39.4149,39.3206,39.3206,92100.0
2007-10-23 11:05:00,75.06,75.08,74.95,75.0,37600.0,39.3101,39.3206,39.2525,39.2787,37600.0
2007-10-23 11:10:00,75.02,75.06,74.78,74.8,65300.0,39.2892,39.3101,39.1635,39.174,65300.0
2007-10-23 11:15:00,74.81,74.84,74.74,74.76,90300.0,39.1792,39.1949,39.1426,39.153,90300.0
2007-10-23 11:20:00,74.75,74.8,74.57,74.6,91600.0,39.1478,39.174,39.0535,39.0692,91600.0
2007-10-23 11:25:00,74.59,74.64,74.54,74.64,22900.0,39.064,39.0902,39.0378,39.0902,22900.0
2007-10-23 11:30:00,74.63,74.84,74.58,74.82,66700.0,39.0849,39.1949,39.0588,39.1844,66700.0
2007-10-23 11:35:00,74.82,74.94,74.81,74.89,36100.0,39.1844,39.2473,39.1792,39.2211,36100.0
2007-10-23 11:40:00,74.89,74.91,74.84,74.9,22200.0,39.2211,39.2316,39.1949,39.2263,22200.0
2007-10-23 11:45:00,74.93,75.01,74.91,74.97,25400.0,39.2421,39.284,39.2316,39.263,25400.0
2007-10-23 11:50:00,75.0,75.11,74.99,75.11,8000.0,39.2787,39.3363,39.2735,39.3363,8000.0
2007-10-23 11:55:00,75.1,75.1,75.02,75.02,23700.0,39.3311,39.3311,39.2892,39.2892,23700.0
2007-10-23 12:00:00,75.04,75.14,75.04,75.09,20700.0,39.2997,39.352,39.2997,39.3259,20700.0
2007-10-23 12:05:00,75.11,75.11,75.02,75.02,34200.0,39.3363,39.3363,39.2892,39.2892,34200.0
2007-10-23 12:10:00,75.02,75.06,75.01,75.03,6600.0,39.2892,39.3101,39.284,39.2944,6600.0
2007-10-23 12:15:00,75.03,75.07,74.96,75.06,36500.0,39.2944,39.3154,39.2578,39.3101,36500.0
2007-10-23 12:20:00,75.07,75.13,75.06,75.12,17700.0,39.3154,39.3468,39.3101,39.3416,17700.0
2007-10-23 12:25:00,75.12,75.16,75.07,75.08,34500.0,39.3416,39.3625,39.3154,39.3206,34500.0
2007-10-23 12:30:00,75.08,75.12,75.07,75.09,14000.0,39.3206,39.3416,39.3154,39.3259,14000.0
2007-10-23 12:35:00,75.1,75.1,75.0,75.05,29800.0,39.3311,39.3311,39.2787,39.3049,29800.0
2007-10-23 12:40:00,75.04,75.05,74.98,75.02,33000.0,39.2997,39.3049,39.2682,39.2892,33000.0
2007-10-23 12:45:00,75.02,75.06,75.01,75.03,11300.0,39.2892,39.3101,39.284,39.2944,11300.0
2007-10-23 12:50:00,75.05,75.06,75.01,75.06,8500.0,39.3049,39.3101,39.284,39.3101,8500.0
2007-10-23 12:55:00,75.03,75.05,74.96,74.96,27800.0,39.2944,39.3049,39.2578,39.2578,27800.0
2007-10-23 13:00:00,74.95,74.95,74.87,74.87,34500.0,39.2525,39.2525,39.2106,39.2106,34500.0
2007-10-23 13:05:00,74.89,74.98,74.85,74.98,10200.0,39.2211,39.2682,39.2002,39.2682,10200.0
2007-10-23 13:10:00,74.95,75.03,74.95,75.03,23800.0,39.2525,39.2944,39.2525,39.2944,23800.0
2007-10-23 13:15:00,75.03,75.14,75.0,75.12,34800.0,39.2944,39.352,39.2787,39.3416,34800.0
2007-10-23 13:20:00,75.13,75.14,75.1,75.11,13500.0,39.3468,39.352,39.3311,39.3363,13500.0
2007-10-23 13:25:00,75.1,75.1,74.96,74.96,23900.0,39.3311,39.3311,39.2578,39.2578,23900.0
2007-10-23 13:30:00,74.97,74.97,74.9,74.93,16200.0,39.263,39.263,39.2263,39.2421,16200.0
2007-10-23 13:35:00,74.93,75.07,74.93,75.06,56700.0,39.2421,39.3154,39.2421,39.3101,56700.0
2007-10-23 13:40:00,75.06,75.06,74.81,74.85,346900.0,39.3101,39.3101,39.1792,39.2002,346900.0
2007-10-23 13:45:00,74.85,74.86,74.68,74.68,98800.0,39.2002,39.2054,39.1111,39.1111,98800.0
2007-10-23 13:50:00,74.68,74.74,74.68,74.7,24200.0,39.1111,39.1426,39.1111,39.1216,24200.0
2007-10-23 13:55:00,74.72,74.85,74.72,74.82,21900.0,39.1321,39.2002,39.1321,39.1844,21900.0
2007-10-23 14:00:00,74.85,74.99,74.83,74.98,47800.0,39.2002,39.2735,39.1897,39.2682,47800.0
2007-10-23 14:05:00,74.99,75.01,74.92,74.98,66500.0,39.2735,39.284,39.2368,39.2682,66500.0
2007-10-23 14:10:00,74.97,75.02,74.94,74.99,41500.0,39.263,39.2892,39.2473,39.2735,41500.0
2007-10-23 14:15:00,75.0,75.1,74.99,75.08,23700.0,39.2787,39.3311,39.2735,39.3206,23700.0
2007-10-23 14:20:00,75.07,75.14,75.07,75.13,25800.0,39.3154,39.352,39.3154,39.3468,25800.0
2007-10-23 14:25:00,75.12,75.15,74.96,74.99,47700.0,39.3416,39.3573,39.2578,39.2735,47700.0
2007-10-23 14:30:00,74.98,75.06,74.89,74.92,70700.0,39.2682,39.3101,39.2211,39.2368,70700.0
2007-10-23 14:35:00,74.92,74.95,74.88,74.9,30800.0,39.2368,39.2525,39.2159,39.2263,30800.0
2007-10-23 14:40:00,74.92,74.98,74.89,74.95,7900.0,39.2368,39.2682,39.2211,39.2525,7900.0
2007-10-23 14:45:00,74.96,74.96,74.78,74.84,56200.0,39.2578,39.2578,39.1635,39.1949,56200.0
2007-10-23 14:50:00,74.84,74.84,74.58,74.62,399600.0,39.1949,39.1949,39.0588,39.0797,399600.0
2007-10-23 14:55:00,74.62,74.72,74.56,74.61,413700.0,39.0797,39.1321,39.0483,39.0745,413700.0
2007-10-23 15:00:00,74.62,74.8,74.59,74.8,51900.0,39.0797,39.174,39.064,39.174,51900.0
2007-10-23 15:05:00,74.8,74.86,74.65,74.7,42800.0,39.174,39.2054,39.0954,39.1216,42800.0
2007-10-23 15:10:00,74.68,74.77,74.63,74.63,36000.0,39.1111,39.1583,39.0849,39.0849,36000.0
2007-10-23 15:15:00,74.64,74.77,74.64,74.68,24900.0,39.0902,39.1583,39.0902,39.1111,24900.0
2007-10-23 15:20:00,74.66,74.77,74.65,74.7,33300.0,39.1007,39.1583,39.0954,39.1216,33300.0
2007-10-23 15:25:00,74.7,74.94,74.7,74.94,53000.0,39.1216,39.2473,39.1216,39.2473,53000.0
2007-10-23 15:30:00,74.95,75.04,74.87,74.94,85000.0,39.2525,39.2997,39.2106,39.2473,85000.0
2007-10-23 15:35:00,74.94,74.98,74.84,74.85,54800.0,39.2473,39.2682,39.1949,39.2002,54800.0
2007-10-23 15:40:00,74.87,75.12,74.87,75.12,49900.0,39.2106,39.3416,39.2106,39.3416,49900.0
2007-10-23 15:45:00,75.12,75.18,75.09,75.18,26900.0,39.3416,39.373,39.3259,39.373,26900.0
2007-10-23 15:50:00,75.18,75.29,75.17,75.26,111800.0,39.373,39.4306,39.3677,39.4149,111800.0
2007-10-23 15:55:00,75.28,75.41,75.27,75.32,147400.0,39.4254,39.4934,39.4201,39.4463,147400.0
2007-10-23 16:00:00,75.38,75.38,75.38,75.38,400.0,39.4777,39.4777,39.4777,39.4777,400.0
2007-10-23 16:05:00,75.38,75.38,75.38,75.38,0.0,39.4777,39.4777,39.4777,39.4777,0.0
2007-10-23 16:10:00,75.38,75.38,75.38,75.38,0.0,39.4777,39.4777,39.4777,39.4777,0.0
2007-10-24 09:30:00,75.02,75.42,74.98,74.98,28600.0,39.2892,39.4987,39.2682,39.2682,28600.0
2007-10-24 09:35:00,74.91,74.91,74.6,74.76,130400.0,39.2316,39.2316,39.0692,39.153,130400.0
2007-10-24 09:40:00,74.76,75.13,74.73,75.05,105900.0,39.153,39.3468,39.1373,39.3049,105900.0
2007-10-24 09:45:00,75.14,75.15,75.04,75.04,29100.0,39.352,39.3573,39.2997,39.2997,29100.0
2007-10-24 09:50:00,75.0,75.04,74.94,74.97,42200.0,39.2787,39.2997,39.2473,39.263,42200.0
2007-10-24 09:55:00,74.94,74.94,74.8,74.85,39200.0,39.2473,39.2473,39.174,39.2002,39200.0
2007-10-24 10:00:00,74.83,74.83,74.45,74.54,171300.0,39.1897,39.1897,38.9907,39.0378,171300.0
2007-10-24 10:05:00,74.53,74.65,74.5,74.57,127100.0,39.0326,39.0954,39.0169,39.0535,127100.0
2007-10-24 10:10:00,74.55,74.57,74.28,74.31,101000.0,39.043,39.0535,38.9016,38.9174,101000.0
2007-10-24 10:15:00,74.31,74.42,74.27,74.34,63800.0,38.9174,38.975,38.8964,38.9331,63800.0
2007-10-24 10:20:00,74.33,74.43,74.27,74.43,65400.0,38.9278,38.9802,38.8964,38.9802,65400.0
2007-10-24 10:25:00,74.41,74.61,74.37,74.49,95000.0,38.9697,39.0745,38.9488,39.0116,95000.0
2007-10-24 10:30:00,74.49,74.52,74.33,74.4,66000.0,39.0116,39.0273,38.9278,38.9645,66000.0
2007-10-24 10:35:00,74.39,74.51,74.37,74.39,32500.0,38.9592,39.0221,38.9488,38.9592,32500.0
2007-10-24 10:40:00,74.35,74.37,74.1,74.1,60100.0,38.9383,38.9488,38.8074,38.8074,60100.0
2007-10-24 10:45:00,74.11,74.18,73.86,73.86,102300.0,38.8126,38.8493,38.6817,38.6817,102300.0
2007-10-24 10:50:00,73.84,73.85,73.65,73.67,77600.0,38.6712,38.6764,38.5717,38.5822,77600.0
2007-10-24 10:55:00,73.68,73.98,73.68,73.98,244300.0,38.5874,38.7445,38.5874,38.7445,244300.0
2007-10-24 11:00:00,73.99,74.06,73.94,74.03,56800.0,38.7498,38.7864,38.7236,38.7707,56800.0
2007-10-24 11:05:00,73.96,74.02,73.76,73.76,47900.0,38.7341,38.7655,38.6293,38.6293,47900.0
2007-10-24 11:10:00,73.75,73.86,73.62,73.74,53200.0,38.6241,38.6817,38.556,38.6188,53200.0
2007-10-24 11:15:00,73.74,73.86,73.67,73.74,51000.0,38.6188,38.6817,38.5822,38.6188,51000.0
2007-10-24 11:20:00,73.69,73.81,73.65,73.81,42500.0,38.5926,38.6555,38.5717,38.6555,42500.0
2007-10-24 11:25:00,73.88,74.17,73.82,74.15,41100.0,38.6922,38.844,38.6607,38.8336,41100.0
2007-10-24 11:30:00,74.15,74.26,74.08,74.17,68700.0,38.8336,38.8912,38.7969,38.844,68700.0
2007-10-24 11:35:00,74.11,74.38,74.08,74.27,63700.0,38.8126,38.954,38.7969,38.8964,63700.0
2007-10-24 11:40:00,74.26,74.29,74.16,74.23,20400.0,38.8912,38.9069,38.8388,38.8755,20400.0
2007-10-24 11:45:00,74.24,74.28,74.07,74.23,29000.0,38.8807,38.9016,38.7917,38.8755,29000.0
2007-10-24 11:50:00,74.23,74.39,74.23,74.39,15300.0,38.8755,38.9592,38.8755,38.9592,15300.0
2007-10-24 11:55:00,74.41,74.41,74.18,74.18,24300.0,38.9697,38.9697,38.8493,38.8493,24300.0
2007-10-24 12:00:00,74.18,74.19,74.04,74.14,16400.0,38.8493,38.8545,38.7759,38.8283,16400.0
2007-10-24 12:05:00,74.19,74.43,74.15,74.42,24600.0,38.8545,38.9802,38.8336,38.975,24600.0
2007-10-24 12:10:00,74.42,74.42,74.25,74.38,36300.0,38.975,38.975,38.8859,38.954,36300.0
2007-10-24 12:15:00,74.42,74.42,74.3,74.36,15700.0,38.975,38.975,38.9121,38.9435,15700.0
2007-10-24 12:20:00,74.28,74.3,74.18,74.21,24500.0,38.9016,38.9121,38.8493,38.865,24500.0
2007-10-24 12:25:00,74.18,74.34,74.18,74.29,20000.0,38.8493,38.9331,38.8493,38.9069,20000.0
2007-10-24 12:30:00,74.3,74.42,74.26,74.39,104000.0,38.9121,38.975,38.8912,38.9592,104000.0
2007-10-24 12:35:00,74.39,74.43,74.29,74.32,82100.0,38.9592,38.9802,38.9069,38.9226,82100.0
2007-10-24 12:40:00,74.32,74.45,74.26,74.38,55400.0,38.9226,38.9907,38.8912,38.954,55400.0
2007-10-24 12:45:00,74.37,74.39,74.23,74.3,32400.0,38.9488,38.9592,38.8755,38.9121,32400.0
2007-10-24 12:50:00,74.3,74.34,74.05,74.05,24100.0,38.9121,38.9331,38.7812,38.7812,24100.0
2007-10-24 12:55:00,74.04,74.14,74.0,74.1,45900.0,38.7759,38.8283,38.755,38.8074,45900.0
2007-10-24 13:00:00,74.1,74.1,73.96,74.0,35000.0,38.8074,38.8074,38.7341,38.755,35000.0
2007-10-24 13:05:00,74.04,74.15,74.04,74.12,40200.0,38.7759,38.8336,38.7759,38.8178,40200.0
2007-10-24 13:10:00,74.12,74.15,74.04,74.05,50700.0,38.8178,38.8336,38.7759,38.7812,50700.0
2007-10-24 13:15:00,74.0,74.06,73.9,74.06,18000.0,38.755,38.7864,38.7026,38.7864,18000.0
2007-10-24 13:20:00,74.04,74.12,73.92,74.12,16900.0,38.7759,38.8178,38.7131,38.8178,16900.0
2007-10-24 13:25:00,74.12,74.17,74.04,74.11,17900.0,38.8178,38.844,38.7759,38.8126,17900.0
2007-10-24 13:30:00,74.12,74.12,74.05,74.05,7300.0,38.8178,38.8178,38.7812,38.7812,7300.0
2007-10-24 13:35:00,74.08,74.09,73.8,73.8,16400.0,38.7969,38.8021,38.6503,38.6503,16400.0
2007-10-24 13:40:00,73.84,73.9,73.78,73.85,8000.0,38.6712,38.7026,38.6398,38.6764,8000.0
2007-10-24 13:45:00,73.84,73.93,73.82,73.93,5400.0,38.6712,38.7183,38.6607,38.7183,5400.0
2007-10-24 13:50:00,73.9,73.93,73.8,73.8,10800.0,38.7026,38.7183,38.6503,38.6503,10800.0
2007-10-24 13:55:00,73.8,73.81,73.64,73.72,46900.0,38.6503,38.6555,38.5665,38.6084,46900.0
2007-10-24 14:00:00,73.72,73.72,73.51,73.52,64200.0,38.6084,38.6084,38.4984,38.5036,64200.0
2007-10-24 14:05:00,73.53,73.58,73.51,73.53,68700.0,38.5089,38.535,38.4984,38.5089,68700.0
2007-10-24 14:10:00,73.53,73.63,73.53,73.53,55300.0,38.5089,38.5612,38.5089,38.5089,55300.0
2007-10-24 14:15:00,73.56,73.72,73.54,73.69,51900.0,38.5246,38.6084,38.5141,38.5926,51900.0
2007-10-24 14:20:00,73.68,74.11,73.68,74.11,48100.0,38.5874,38.8126,38.5874,38.8126,48100.0
2007-10-24 14:25:00,74.1,74.33,73.98,74.26,74600.0,38.8074,38.9278,38.7445,38.8912,74600.0
2007-10-24 14:30:00,74.26,74.4,74.24,74.35,245100.0,38.8912,38.9645,38.8807,38.9383,245100.0
2007-10-24 14:35:00,74.34,74.35,74.11,74.34,87900.0,38.9331,38.9383,38.8126,38.9331,87900.0
2007-10-24 14:40:00,74.33,74.37,74.18,74.18,56500.0,38.9278,38.9488,38.8493,38.8493,56500.0
2007-10-24 14:45:00,74.24,74.28,74.18,74.23,38400.0,38.8807,38.9016,38.8493,38.8755,38400.0
2007-10-24 14:50:00,74.23,74.44,74.17,74.36,40400.0,38.8755,38.9854,38.844,38.9435,40400.0
2007-10-24 14:55:00,74.4,74.69,74.25,74.69,62100.0,38.9645,39.1164,38.8859,39.1164,62100.0
2007-10-24 15:00:00,74.7,74.88,74.59,74.84,82400.0,39.1216,39.2159,39.064,39.1949,82400.0
2007-10-24 15:05:00,74.85,74.85,74.64,74.77,97300.0,39.2002,39.2002,39.0902,39.1583,97300.0
2007-10-24 15:10:00,74.77,74.82,74.55,74.77,151600.0,39.1583,39.1844,39.043,39.1583,151600.0
2007-10-24 15:15:00,74.8,74.84,74.6,74.63,140900.0,39.174,39.1949,39.0692,39.0849,140900.0
2007-10-24 15:20:00,74.63,74.74,74.44,74.5,323500.0,39.0849,39.1426,38.9854,39.0169,323500.0
2007-10-24 15:25:00,74.48,74.9,74.41,74.9,41200.0,39.0064,39.2263,38.9697,39.2263,41200.0
2007-10-24 15:30:00,74.89,74.92,74.53,74.59,73100.0,39.2211,39.2368,39.0326,39.064,73100.0
2007-10-24 15:35:00,74.6,74.81,74.59,74.79,81300.0,39.0692,39.1792,39.064,39.1687,81300.0
2007-10-24 15:40:00,74.77,74.95,74.73,74.82,137100.0,39.1583,39.2525,39.1373,39.1844,137100.0
2007-10-24 15:45:00,74.81,74.88,74.67,74.77,74600.0,39.1792,39.2159,39.1059,39.1583,74600.0
2007-10-24 15:50:00,74.75,74.95,74.7,74.95,70200.0,39.1478,39.2525,39.1216,39.2525,70200.0
2007-10-24 15:55:00,74.95,75.02,74.93,75.02,56400.0,39.2525,39.2892,39.2421,39.2892,56400.0
2007-10-24 16:00:00,74.95,74.95,74.95,74.95,200.0,39.2525,39.2525,39.2525,39.2525,200.0
2007-10-24 16:05:00,74.95,74.95,74.95,74.95,0.0,39.2525,39.2525,39.2525,39.2525,0.0
2007-10-24 16:10:00,74.95,74.95,74.95,74.95,0.0,39.2525,39.2525,39.2525,39.2525,0.0
2007-10-25 09:30:00,75.3,75.3,74.91,75.18,48300.0,39.4358,39.4358,39.2316,39.373,48300.0
2007-10-25 09:35:00,75.25,75.43,74.93,75.1,125500.0,39.4096,39.5039,39.2421,39.3311,125500.0
2007-10-25 09:40:00,75.1,75.35,75.06,75.32,134400.0,39.3311,39.462,39.3101,39.4463,134400.0
2007-10-25 09:45:00,75.32,75.47,75.28,75.47,74500.0,39.4463,39.5249,39.4254,39.5249,74500.0
2007-10-25 09:50:00,75.5,75.62,75.41,75.44,118100.0,39.5406,39.6034,39.4934,39.5092,118100.0
2007-10-25 09:55:00,75.42,75.42,74.72,74.74,78300.0,39.4987,39.4987,39.1321,39.1426,78300.0
2007-10-25 10:00:00,74.74,75.27,74.74,75.05,259200.0,39.1426,39.4201,39.1426,39.3049,259200.0
2007-10-25 10:05:00,75.05,75.14,74.95,75.1,118200.0,39.3049,39.352,39.2525,39.3311,118200.0
2007-10-25 10:10:00,75.11,75.39,75.11,75.39,85900.0,39.3363,39.483,39.3363,39.483,85900.0
2007-10-25 10:15:00,75.41,75.7,75.32,75.7,137600.0,39.4934,39.6453,39.4463,39.6453,137600.0
2007-10-25 10:20:00,75.7,75.8,75.56,75.7,126900.0,39.6453,39.6977,39.572,39.6453,126900.0
2007-10-25 10:25:00,75.7,75.7,75.52,75.6,84300.0,39.6453,39.6453,39.551,39.5929,84300.0
2007-10-25 10:30:00,75.63,75.66,75.48,75.5,72300.0,39.6087,39.6244,39.5301,39.5406,72300.0
2007-10-25 10:35:00,75.5,75.64,75.5,75.61,67800.0,39.5406,39.6139,39.5406,39.5982,67800.0
2007-10-25 10:40:00,75.6,75.62,75.54,75.6,65300.0,39.5929,39.6034,39.5615,39.5929,65300.0
2007-10-25 10:45:00,75.6,75.6,75.46,75.6,73100.0,39.5929,39.5929,39.5196,39.5929,73100.0
2007-10-25 10:50:00,75.63,75.67,75.6,75.62,48900.0,39.6087,39.6296,39.5929,39.6034,48900.0
2007-10-25 10:55:00,75.58,75.65,75.58,75.59,35500.0,39.5825,39.6191,39.5825,39.5877,35500.0
2007-10-25 11:00:00,75.6,75.67,75.33,75.33,75800.0,39.5929,39.6296,39.4515,39.4515,75800.0
2007-10-25 11:05:00,75.31,75.4,75.24,75.4,61400.0,39.4411,39.4882,39.4044,39.4882,61400.0
2007-10-25 11:10:00,75.4,75.5,75.38,75.46,46200.0,39.4882,39.5406,39.4777,39.5196,46200.0
2007-10-25 11:15:00,75.43,75.45,75.25,75.28,36800.0,39.5039,39.5144,39.4096,39.4254,36800.0
2007-10-25 11:20:00,75.3,75.37,75.28,75.31,75100.0,39.4358,39.4725,39.4254,39.4411,75100.0
2007-10-25 11:25:00,75.37,75.37,75.27,75.34,28500.0,39.4725,39.4725,39.4201,39.4568,28500.0
2007-10-25 11:30:00,75.33,75.5,75.33,75.43,35900.0,39.4515,39.5406,39.4515,39.5039,35900.0
2007-10-25 11:35:00,75.43,75.43,75.17,75.17,80800.0,39.5039,39.5039,39.3677,39.3677,80800.0
2007-10-25 11:40:00,75.17,75.17,74.94,75.02,198100.0,39.3677,39.3677,39.2473,39.2892,198100.0
2007-10-25 11:45:00,75.03,75.14,75.01,75.07,62400.0,39.2944,39.352,39.284,39.3154,62400.0
2007-10-25 11:50:00,75.08,75.17,74.97,75.1,41400.0,39.3206,39.3677,39.263,39.3311,41400.0
2007-10-25 11:55:00,75.12,75.13,74.59,74.59,269100.0,39.3416,39.3468,39.064,39.064,269100.0
2007-10-25 12:00:00,74.59,74.59,74.36,74.47,155800.0,39.064,39.064,38.9435,39.0011,155800.0
2007-10-25 12:05:00,74.47,74.52,74.26,74.34,278400.0,39.0011,39.0273,38.8912,38.9331,278400.0
2007-10-25 12:10:00,74.33,74.37,74.19,74.3,47400.0,38.9278,38.9488,38.8545,38.9121,47400.0
2007-10-25 12:15:00,74.29,74.35,74.26,74.34,100400.0,38.9069,38.9383,38.8912,38.9331,100400.0
2007-10-25 12:20:00,74.32,74.4,74.27,74.3,172700.0,38.9226,38.9645,38.8964,38.9121,172700.0
2007-10-25 12:25:00,74.35,74.63,74.32,74.58,120100.0,38.9383,39.0849,38.9226,39.0588,120100.0
2007-10-25 12:30:00,74.58,74.61,74.43,74.45,57700.0,39.0588,39.0745,38.9802,38.9907,57700.0
2007-10-25 12:35:00,74.45,74.6,74.41,74.59,29300.0,38.9907,39.0692,38.9697,39.064,29300.0
2007-10-25 12:40:00,74.6,74.64,74.58,74.61,13200.0,39.0692,39.0902,39.0588,39.0745,13200.0
2007-10-25 12:45:00,74.66,74.69,74.42,74.42,21700.0,39.1007,39.1164,38.975,38.975,21700.0
2007-10-25 12:50:00,74.44,74.58,74.44,74.58,10400.0,38.9854,39.0588,38.9854,39.0588,10400.0
2007-10-25 12:55:00,74.56,74.61,74.49,74.55,17100.0,39.0483,39.0745,39.0116,39.043,17100.0
2007-10-25 13:00:00,74.55,74.65,74.45,74.46,63000.0,39.043,39.0954,38.9907,38.9959,63000.0
2007-10-25 13:05:00,74.45,74.47,74.18,74.23,71700.0,38.9907,39.0011,38.8493,38.8755,71700.0
2007-10-25 13:10:00,74.19,74.31,74.18,74.31,63700.0,38.8545,38.9174,38.8493,38.9174,63700.0
2007-10-25 13:15:00,74.28,74.41,74.2,74.21,56200.0,38.9016,38.9697,38.8597,38.865,56200.0
2007-10-25 13:20:00,74.19,74.25,73.94,74.0,39600.0,38.8545,38.8859,38.7236,38.755,39600.0
2007-10-25 13:25:00,74.03,74.14,74.02,74.14,44600.0,38.7707,38.8283,38.7655,38.8283,44600.0
2007-10-25 13:30:00,74.13,74.32,74.13,74.29,37500.0,38.8231,38.9226,38.8231,38.9069,37500.0
2007-10-25 13:35:00,74.32,74.34,74.08,74.17,37300.0,38.9226,38.9331,38.7969,38.844,37300.0
2007-10-25 13:40:00,74.12,74.32,74.06,74.29,19300.0,38.8178,38.9226,38.7864,38.9069,19300.0
2007-10-25 13:45:00,74.28,74.42,74.21,74.42,40600.0,38.9016,38.975,38.865,38.975,40600.0
2007-10-25 13:50:00,74.38,74.38,74.2,74.23,21200.0,38.954,38.954,38.8597,38.8755,21200.0
2007-10-25 13:55:00,74.2,74.21,74.09,74.21,70400.0,38.8597,38.865,38.8021,38.865,70400.0
2007-10-25 14:00:00,74.21,74.22,73.93,74.18,83300.0,38.865,38.8702,38.7183,38.8493,83300.0
2007-10-25 14:05:00,74.15,74.22,74.11,74.12,45500.0,38.8336,38.8702,38.8126,38.8178,45500.0
2007-10-25 14:10:00,74.13,74.46,74.12,74.37,75100.0,38.8231,38.9959,38.8178,38.9488,75100.0
2007-10-25 14:15:00,74.36,74.38,74.3,74.37,49100.0,38.9435,38.954,38.9121,38.9488,49100.0
2007-10-25 14:20:00,74.37,74.55,74.33,74.49,42500.0,38.9488,39.043,38.9278,39.0116,42500.0
2007-10-25 14:25:00,74.51,74.63,74.51,74.6,31200.0,39.0221,39.0849,39.0221,39.0692,31200.0
2007-10-25 14:30:00,74.6,74.65,74.31,74.42,35800.0,39.0692,39.0954,38.9174,38.975,35800.0
2007-10-25 14:35:00,74.4,74.68,74.38,74.55,40500.0,38.9645,39.1111,38.954,39.043,40500.0
2007-10-25 14:40:00,74.53,74.73,74.37,74.37,36500.0,39.0326,39.1373,38.9488,38.9488,36500.0
2007-10-25 14:45:00,74.35,74.48,74.35,74.4,31500.0,38.9383,39.0064,38.9383,38.9645,31500.0
2007-10-25 14:50:00,74.4,74.68,74.4,74.53,49700.0,38.9645,39.1111,38.9645,39.0326,49700.0
2007-10-25 14:55:00,74.58,74.78,74.33,74.71,99600.0,39.0588,39.1635,38.9278,39.1268,99600.0
2007-10-25 15:00:00,74.71,74.9,74.64,74.68,157200.0,39.1268,39.2263,39.0902,39.1111,157200.0
2007-10-25 15:05:00,74.7,74.7,74.38,74.48,89800.0,39.1216,39.1216,38.954,39.0064,89800.0
2007-10-25 15:10:00,74.49,74.7,74.39,74.6,63100.0,39.0116,39.1216,38.9592,39.0692,63100.0
2007-10-25 15:15:00,74.61,74.75,74.55,74.75,27800.0,39.0745,39.1478,39.043,39.1478,27800.0
2007-10-25 15:20:00,74.77,74.79,74.59,74.7,42200.0,39.1583,39.1687,39.064,39.1216,42200.0
2007-10-25 15:25:00,74.7,74.79,74.65,74.78,76700.0,39.1216,39.1687,39.0954,39.1635,76700.0
2007-10-25 15:30:00,74.78,74.85,74.57,74.62,73900.0,39.1635,39.2002,39.0535,39.0797,73900.0
2007-10-25 15:35:00,74.62,74.78,74.56,74.75,81300.0,39.0797,39.1635,39.0483,39.1478,81300.0
2007-10-25 15:40:00,74.76,75.0,74.76,74.98,113300.0,39.153,39.2787,39.153,39.2682,113300.0
2007-10-25 15:45:00,74.96,74.99,74.78,74.8,86800.0,39.2578,39.2735,39.1635,39.174,86800.0
2007-10-25 15:50:00,74.79,75.0,74.79,74.97,76200.0,39.1687,39.2787,39.1687,39.263,76200.0
2007-10-25 15:55:00,74.97,74.98,74.88,74.95,65400.0,39.263,39.2682,39.2159,39.2525,65400.0
2007-10-25 16:00:00,74.92,74.92,74.91,74.91,3400.0,39.2368,39.2368,39.2316,39.2316,3400.0
2007-10-25 16:05:00,74.89,74.9,74.88,74.89,16800.0,39.2211,39.2263,39.2159,39.2211,16800.0
2007-10-25 16:10:00,74.95,75.09,74.9,75.05,15000.0,39.2525,39.3259,39.2263,39.3049,15000.0
2007-10-26 09:30:00,75.83,76.4,75.6,76.11,127100.0,39.7134,40.0119,39.5929,39.86,127100.0
2007-10-26 09:35:00,76.36,76.56,76.22,76.26,264300.0,39.991,40.0957,39.9177,39.9386,264300.0
2007-10-26 09:40:00,76.19,76.38,75.89,75.95,217000.0,39.9019,40.0014,39.7448,39.7762,217000.0
2007-10-26 09:45:00,75.93,75.93,75.72,75.72,80000.0,39.7658,39.7658,39.6558,39.6558,80000.0
2007-10-26 09:50:00,75.69,75.86,75.55,75.6,82100.0,39.6401,39.7291,39.5668,39.5929,82100.0
2007-10-26 09:55:00,75.6,75.66,75.43,75.66,143300.0,39.5929,39.6244,39.5039,39.6244,143300.0
2007-10-26 10:00:00,75.66,75.76,75.58,75.7,184800.0,39.6244,39.6767,39.5825,39.6453,184800.0
2007-10-26 10:05:00,75.7,75.87,75.48,75.61,95500.0,39.6453,39.7343,39.5301,39.5982,95500.0
2007-10-26 10:10:00,75.6,75.89,75.5,75.76,79700.0,39.5929,39.7448,39.5406,39.6767,79700.0
2007-10-26 10:15:00,75.76,75.79,75.6,75.66,49500.0,39.6767,39.6925,39.5929,39.6244,49500.0
2007-10-26 10:20:00,75.67,75.68,75.52,75.65,80400.0,39.6296,39.6348,39.551,39.6191,80400.0
2007-10-26 10:25:00,75.66,75.72,75.52,75.62,27300.0,39.6244,39.6558,39.551,39.6034,27300.0
2007-10-26 10:30:00,75.61,75.62,75.4,75.4,33300.0,39.5982,39.6034,39.4882,39.4882,33300.0
2007-10-26 10:35:00,75.43,75.57,75.38,75.41,41400.0,39.5039,39.5772,39.4777,39.4934,41400.0
2007-10-26 10:40:00,75.44,75.45,75.15,75.15,28600.0,39.5092,39.5144,39.3573,39.3573,28600.0
2007-10-26 10:45:00,75.12,75.18,75.03,75.08,34100.0,39.3416,39.373,39.2944,39.3206,34100.0
2007-10-26 10:50:00,75.09,75.12,74.96,74.97,38500.0,39.3259,39.3416,39.2578,39.263,38500.0
2007-10-26 10:55:00,74.97,75.15,74.97,75.12,28900.0,39.263,39.3573,39.263,39.3416,28900.0
2007-10-26 11:00:00,75.11,75.29,75.1,75.29,23800.0,39.3363,39.4306,39.3311,39.4306,23800.0
2007-10-26 11:05:00,75.3,75.36,75.28,75.3,10800.0,39.4358,39.4673,39.4254,39.4358,10800.0
2007-10-26 11:10:00,75.3,75.39,75.29,75.29,16700.0,39.4358,39.483,39.4306,39.4306,16700.0
2007-10-26 11:15:00,75.3,75.3,75.15,75.15,16500.0,39.4358,39.4358,39.3573,39.3573,16500.0
2007-10-26 11:20:00,75.16,75.23,75.05,75.1,31100.0,39.3625,39.3992,39.3049,39.3311,31100.0
2007-10-26 11:25:00,75.12,75.12,75.0,75.11,36800.0,39.3416,39.3416,39.2787,39.3363,36800.0
2007-10-26 11:30:00,75.08,75.16,75.06,75.07,21800.0,39.3206,39.3625,39.3101,39.3154,21800.0
2007-10-26 11:35:00,75.05,75.05,74.91,74.92,24200.0,39.3049,39.3049,39.2316,39.2368,24200.0
2007-10-26 11:40:00,74.94,74.94,74.8,74.8,17700.0,39.2473,39.2473,39.174,39.174,17700.0
2007-10-26 11:45:00,74.8,74.94,74.77,74.93,18900.0,39.174,39.2473,39.1583,39.2421,18900.0
2007-10-26 11:50:00,74.92,75.01,74.92,74.95,11800.0,39.2368,39.284,39.2368,39.2525,11800.0
2007-10-26 11:55:00,74.97,75.02,74.77,74.77,15300.0,39.263,39.2892,39.1583,39.1583,15300.0
2007-10-26 12:00:00,74.77,74.78,74.64,74.69,38900.0,39.1583,39.1635,39.0902,39.1164,38900.0
2007-10-26 12:05:00,74.72,74.72,74.66,74.71,11900.0,39.1321,39.1321,39.1007,39.1268,11900.0
2007-10-26 12:10:00,74.72,74.89,74.72,74.89,24100.0,39.1321,39.2211,39.1321,39.2211,24100.0
2007-10-26 12:15:00,74.9,74.92,74.81,74.87,45500.0,39.2263,39.2368,39.1792,39.2106,45500.0
2007-10-26 12:20:00,74.87,74.9,74.84,74.88,14500.0,39.2106,39.2263,39.1949,39.2159,14500.0
2007-10-26 12:25:00,74.88,74.98,74.85,74.96,26000.0,39.2159,39.2682,39.2002,39.2578,26000.0
2007-10-26 12:30:00,74.97,74.97,74.88,74.96,67500.0,39.263,39.263,39.2159,39.2578,67500.0
2007-10-26 12:35:00,74.93,75.07,74.92,75.04,35900.0,39.2421,39.3154,39.2368,39.2997,35900.0
2007-10-26 12:40:00,75.06,75.3,75.06,75.27,91700.0,39.3101,39.4358,39.3101,39.4201,91700.0
2007-10-26 12:45:00,75.27,75.27,75.11,75.12,29300.0,39.4201,39.4201,39.3363,39.3416,29300.0
2007-10-26 12:50:00,75.15,75.15,75.1,75.14,20700.0,39.3573,39.3573,39.3311,39.352,20700.0
2007-10-26 12:55:00,75.15,75.16,75.11,75.11,8300.0,39.3573,39.3625,39.3363,39.3363,8300.0
2007-10-26 13:00:00,75.11,75.12,75.01,75.02,26300.0,39.3363,39.3416,39.284,39.2892,26300.0
2007-10-26 13:05:00,75.01,75.07,74.97,75.07,14300.0,39.284,39.3154,39.263,39.3154,14300.0
2007-10-26 13:10:00,75.07,75.24,75.06,75.18,24800.0,39.3154,39.4044,39.3101,39.373,24800.0
2007-10-26 13:15:00,75.22,75.29,75.22,75.29,32400.0,39.3939,39.4306,39.3939,39.4306,32400.0
2007-10-26 13:20:00,75.29,75.37,75.28,75.36,13100.0,39.4306,39.4725,39.4254,39.4673,13100.0
2007-10-26 13:25:00,75.34,75.37,75.33,75.37,3800.0,39.4568,39.4725,39.4515,39.4725,3800.0
2007-10-26 13:30:00,75.36,75.36,75.25,75.26,20000.0,39.4673,39.4673,39.4096,39.4149,20000.0
2007-10-26 13:35:00,75.27,75.27,75.06,75.13,26300.0,39.4201,39.4201,39.3101,39.3468,26300.0
2007-10-26 13:40:00,75.15,75.21,75.13,75.19,9300.0,39.3573,39.3887,39.3468,39.3782,9300.0
2007-10-26 13:45:00,75.2,75.28,75.2,75.26,8400.0,39.3835,39.4254,39.3835,39.4149,8400.0
2007-10-26 13:50:00,75.26,75.32,75.22,75.29,43500.0,39.4149,39.4463,39.3939,39.4306,43500.0
2007-10-26 13:55:00,75.31,75.35,75.29,75.29,13200.0,39.4411,39.462,39.4306,39.4306,13200.0
2007-10-26 14:00:00,75.31,75.42,75.29,75.42,42800.0,39.4411,39.4987,39.4306,39.4987,42800.0
2007-10-26 14:05:00,75.47,75.64,75.47,75.62,164400.0,39.5249,39.6139,39.5249,39.6034,164400.0
2007-10-26 14:10:00,75.62,75.66,75.6,75.6,39700.0,39.6034,39.6244,39.5929,39.5929,39700.0
2007-10-26 14:15:00,75.62,75.78,75.59,75.77,38400.0,39.6034,39.6872,39.5877,39.682,38400.0
2007-10-26 14:20:00,75.77,75.77,75.68,75.69,38900.0,39.682,39.682,39.6348,39.6401,38900.0
2007-10-26 14:25:00,75.68,75.71,75.51,75.51,35400.0,39.6348,39.6506,39.5458,39.5458,35400.0
2007-10-26 14:30:00,75.51,75.6,75.5,75.58,90700.0,39.5458,39.5929,39.5406,39.5825,90700.0
2007-10-26 14:35:00,75.59,75.71,75.55,75.71,50100.0,39.5877,39.6506,39.5668,39.6506,50100.0
2007-10-26 14:40:00,75.72,75.78,75.7,75.76,22200.0,39.6558,39.6872,39.6453,39.6767,22200.0
2007-10-26 14:45:00,75.76,75.78,75.65,75.65,17700.0,39.6767,39.6872,39.6191,39.6191,17700.0
2007-10-26 14:50:00,75.65,75.73,75.64,75.73,81400.0,39.6191,39.661,39.6139,39.661,81400.0
2007-10-26 14:55:00,75.73,75.75,75.67,75.73,45700.0,39.661,39.6715,39.6296,39.661,45700.0
2007-10-26 15:00:00,75.72,75.79,75.58,75.59,34200.0,39.6558,39.6925,39.5825,39.5877,34200.0
2007-10-26 15:05:00,75.6,75.61,75.52,75.52,18500.0,39.5929,39.5982,39.551,39.551,18500.0
2007-10-26 15:10:00,75.52,75.58,75.48,75.55,39300.0,39.551,39.5825,39.5301,39.5668,39300.0
2007-10-26 15:15:00,75.52,75.62,75.52,75.58,21300.0,39.551,39.6034,39.551,39.5825,21300.0
2007-10-26 15:20:00,75.6,75.6,75.44,75.45,26500.0,39.5929,39.5929,39.5092,39.5144,26500.0
2007-10-26 15:25:00,75.45,75.46,75.38,75.45,38500.0,39.5144,39.5196,39.4777,39.5144,38500.0
2007-10-26 15:30:00,75.46,75.62,75.46,75.54,38100.0,39.5196,39.6034,39.5196,39.5615,38100.0
2007-10-26 15:35:00,75.54,75.7,75.54,75.62,33800.0,39.5615,39.6453,39.5615,39.6034,33800.0
2007-10-26 15:40:00,75.65,75.76,75.62,75.63,41900.0,39.6191,39.6767,39.6034,39.6087,41900.0
2007-10-26 15:45:00,75.62,75.62,75.5,75.52,25600.0,39.6034,39.6034,39.5406,39.551,25600.0
2007-10-26 15:50:00,75.53,75.64,75.52,75.61,46500.0,39.5563,39.6139,39.551,39.5982,46500.0
2007-10-26 15:55:00,75.61,75.64,75.53,75.54,126600.0,39.5982,39.6139,39.5563,39.5615,126600.0
2007-10-26 16:00:00,75.56,75.95,75.56,75.6,1700.0,39.572,39.7762,39.572,39.5929,1700.0
2007-10-26 16:05:00,75.6,75.6,75.6,75.6,0.0,39.5929,39.5929,39.5929,39.5929,0.0
2007-10-26 16:10:00,75.6,75.6,75.6,75.6,0.0,39.5929,39.5929,39.5929,39.5929,0.0
2007-10-29 09:30:00,76.0,76.22,75.87,76.22,124000.0,39.8024,39.9177,39.7343,39.9177,124000.0
2007-10-29 09:35:00,76.13,76.13,75.89,75.89,91500.0,39.8705,39.8705,39.7448,39.7448,91500.0
2007-10-29 09:40:00,75.9,76.04,75.85,76.01,63300.0,39.7501,39.8234,39.7239,39.8077,63300.0
2007-10-29 09:45:00,76.06,76.06,75.9,75.94,100900.0,39.8339,39.8339,39.7501,39.771,100900.0
2007-10-29 09:50:00,75.95,76.21,75.95,76.07,73200.0,39.7762,39.9124,39.7762,39.8391,73200.0
2007-10-29 09:55:00,76.1,76.11,75.93,75.94,95000.0,39.8548,39.86,39.7658,39.771,95000.0
2007-10-29 10:00:00,75.95,75.95,75.68,75.69,84900.0,39.7762,39.7762,39.6348,39.6401,84900.0
2007-10-29 10:05:00,75.67,75.75,75.59,75.6,75500.0,39.6296,39.6715,39.5877,39.5929,75500.0
2007-10-29 10:10:00,75.61,75.67,75.5,75.57,109300.0,39.5982,39.6296,39.5406,39.5772,109300.0
2007-10-29 10:15:00,75.57,75.57,75.3,75.3,112900.0,39.5772,39.5772,39.4358,39.4358,112900.0
2007-10-29 10:20:00,75.3,75.37,75.16,75.29,87100.0,39.4358,39.4725,39.3625,39.4306,87100.0
2007-10-29 10:25:00,75.31,75.43,75.3,75.4,53400.0,39.4411,39.5039,39.4358,39.4882,53400.0
2007-10-29 10:30:00,75.4,75.42,75.22,75.3,57600.0,39.4882,39.4987,39.3939,39.4358,57600.0
2007-10-29 10:35:00,75.3,75.32,75.19,75.22,56600.0,39.4358,39.4463,39.3782,39.3939,56600.0
2007-10-29 10:40:00,75.2,75.28,75.19,75.28,40400.0,39.3835,39.4254,39.3782,39.4254,40400.0
2007-10-29 10:45:00,75.25,75.36,75.23,75.36,25900.0,39.4096,39.4673,39.3992,39.4673,25900.0
2007-10-29 10:50:00,75.34,75.36,75.13,75.16,52000.0,39.4568,39.4673,39.3468,39.3625,52000.0
2007-10-29 10:55:00,75.16,75.45,75.16,75.4,37500.0,39.3625,39.5144,39.3625,39.4882,37500.0
2007-10-29 11:00:00,75.39,75.4,75.26,75.28,62200.0,39.483,39.4882,39.4149,39.4254,62200.0
2007-10-29 11:05:00,75.27,75.36,75.27,75.29,77000.0,39.4201,39.4673,39.4201,39.4306,77000.0
2007-10-29 11:10:00,75.29,75.4,75.29,75.4,21300.0,39.4306,39.4882,39.4306,39.4882,21300.0
2007-10-29 11:15:00,75.4,75.49,75.38,75.38,25100.0,39.4882,39.5353,39.4777,39.4777,25100.0
2007-10-29 11:20:00,75.39,75.44,75.39,75.41,24300.0,39.483,39.5092,39.483,39.4934,24300.0
2007-10-29 11:25:00,75.44,75.45,75.4,75.41,7600.0,39.5092,39.5144,39.4882,39.4934,7600.0
2007-10-29 11:30:00,75.42,75.46,75.4,75.46,42400.0,39.4987,39.5196,39.4882,39.5196,42400.0
2007-10-29 11:35:00,75.45,75.48,75.43,75.43,42500.0,39.5144,39.5301,39.5039,39.5039,42500.0
2007-10-29 11:40:00,75.43,75.43,75.35,75.37,17000.0,39.5039,39.5039,39.462,39.4725,17000.0
2007-10-29 11:45:00,75.35,75.36,75.2,75.2,15300.0,39.462,39.4673,39.3835,39.3835,15300.0
2007-10-29 11:50:00,75.2,75.22,75.17,75.22,17700.0,39.3835,39.3939,39.3677,39.3939,17700.0
2007-10-29 11:55:00,75.23,75.25,75.19,75.2,8500.0,39.3992,39.4096,39.3782,39.3835,8500.0
2007-10-29 12:00:00,75.19,75.3,75.18,75.23,41700.0,39.3782,39.4358,39.373,39.3992,41700.0
2007-10-29 12:05:00,75.22,75.29,75.18,75.29,15300.0,39.3939,39.4306,39.373,39.4306,15300.0
2007-10-29 12:10:00,75.26,75.31,75.24,75.25,28400.0,39.4149,39.4411,39.4044,39.4096,28400.0
2007-10-29 12:15:00,75.25,75.36,75.24,75.31,48200.0,39.4096,39.4673,39.4044,39.4411,48200.0
2007-10-29 12:20:00,75.32,75.34,75.25,75.25,7400.0,39.4463,39.4568,39.4096,39.4096,7400.0
2007-10-29 12:25:00,75.25,75.25,75.21,75.22,11500.0,39.4096,39.4096,39.3887,39.3939,11500.0
2007-10-29 12:30:00,75.25,75.25,75.21,75.23,7300.0,39.4096,39.4096,39.3887,39.3992,7300.0
2007-10-29 12:35:00,75.21,75.21,74.92,74.94,49100.0,39.3887,39.3887,39.2368,39.2473,49100.0
2007-10-29 12:40:00,74.93,74.93,74.9,74.91,28700.0,39.2421,39.2421,39.2263,39.2316,28700.0
2007-10-29 12:45:00,74.9,75.0,74.9,75.0,33400.0,39.2263,39.2787,39.2263,39.2787,33400.0
2007-10-29 12:50:00,74.98,75.06,74.98,75.05,30800.0,39.2682,39.3101,39.2682,39.3049,30800.0
2007-10-29 12:55:00,75.03,75.07,75.01,75.01,19400.0,39.2944,39.3154,39.284,39.284,19400.0
2007-10-29 13:00:00,75.0,75.0,74.97,74.98,15200.0,39.2787,39.2787,39.263,39.2682,15200.0
2007-10-29 13:05:00,75.0,75.02,74.99,74.99,6400.0,39.2787,39.2892,39.2735,39.2735,6400.0
2007-10-29 13:10:00,75.0,75.18,75.0,75.18,40500.0,39.2787,39.373,39.2787,39.373,40500.0
2007-10-29 13:15:00,75.17,75.18,75.11,75.11,9300.0,39.3677,39.373,39.3363,39.3363,9300.0
2007-10-29 13:20:00,75.12,75.21,75.12,75.18,23400.0,39.3416,39.3887,39.3416,39.373,23400.0
2007-10-29 13:25:00,75.16,75.19,75.1,75.1,11900.0,39.3625,39.3782,39.3311,39.3311,11900.0
2007-10-29 13:30:00,75.12,75.21,75.12,75.19,29200.0,39.3416,39.3887,39.3416,39.3782,29200.0
2007-10-29 13:35:00,75.19,75.2,75.17,75.2,2300.0,39.3782,39.3835,39.3677,39.3835,2300.0
2007-10-29 13:40:00,75.2,75.21,75.19,75.2,3700.0,39.3835,39.3887,39.3782,39.3835,3700.0
2007-10-29 13:45:00,75.2,75.23,75.19,75.22,6700.0,39.3835,39.3992,39.3782,39.3939,6700.0
2007-10-29 13:50:00,75.24,75.25,75.19,75.22,15300.0,39.4044,39.4096,39.3782,39.3939,15300.0
2007-10-29 13:55:00,75.21,75.38,75.21,75.37,14100.0,39.3887,39.4777,39.3887,39.4725,14100.0
2007-10-29 14:00:00,75.36,75.37,75.26,75.37,21200.0,39.4673,39.4725,39.4149,39.4725,21200.0
2007-10-29 14:05:00,75.38,75.4,75.32,75.36,26800.0,39.4777,39.4882,39.4463,39.4673,26800.0
2007-10-29 14:10:00,75.33,75.33,75.14,75.15,28400.0,39.4515,39.4515,39.352,39.3573,28400.0
2007-10-29 14:15:00,75.19,75.26,75.19,75.24,8300.0,39.3782,39.4149,39.3782,39.4044,8300.0
2007-10-29 14:20:00,75.26,75.35,75.24,75.35,19300.0,39.4149,39.462,39.4044,39.462,19300.0
2007-10-29 14:25:00,75.34,75.34,75.29,75.3,6600.0,39.4568,39.4568,39.4306,39.4358,6600.0
2007-10-29 14:30:00,75.29,75.29,75.06,75.08,62800.0,39.4306,39.4306,39.3101,39.3206,62800.0
2007-10-29 14:35:00,75.11,75.2,75.11,75.19,20100.0,39.3363,39.3835,39.3363,39.3782,20100.0
2007-10-29 14:40:00,75.19,75.21,75.15,75.2,17000.0,39.3782,39.3887,39.3573,39.3835,17000.0
2007-10-29 14:45:00,75.2,75.23,75.17,75.17,29600.0,39.3835,39.3992,39.3677,39.3677,29600.0
2007-10-29 14:50:00,75.17,75.27,75.17,75.26,24400.0,39.3677,39.4201,39.3677,39.4149,24400.0
2007-10-29 14:55:00,75.26,75.4,75.24,75.38,39400.0,39.4149,39.4882,39.4044,39.4777,39400.0
2007-10-29 15:00:00,75.41,75.41,75.27,75.28,20000.0,39.4934,39.4934,39.4201,39.4254,20000.0
2007-10-29 15:05:00,75.27,75.36,75.25,75.35,14200.0,39.4201,39.4673,39.4096,39.462,14200.0
2007-10-29 15:10:00,75.36,75.39,75.3,75.33,22600.0,39.4673,39.483,39.4358,39.4515,22600.0
2007-10-29 15:15:00,75.32,75.37,75.3,75.32,19100.0,39.4463,39.4725,39.4358,39.4463,19100.0
2007-10-29 15:20:00,75.3,75.31,75.26,75.28,18700.0,39.4358,39.4411,39.4149,39.4254,18700.0
2007-10-29 15:25:00,75.28,75.38,75.28,75.33,36800.0,39.4254,39.4777,39.4254,39.4515,36800.0
2007-10-29 15:30:00,75.36,75.42,75.33,75.36,74000.0,39.4673,39.4987,39.4515,39.4673,74000.0
2007-10-29 15:35:00,75.36,75.37,75.27,75.31,21000.0,39.4673,39.4725,39.4201,39.4411,21000.0
2007-10-29 15:40:00,75.31,75.33,75.17,75.17,34200.0,39.4411,39.4515,39.3677,39.3677,34200.0
2007-10-29 15:45:00,75.17,75.26,75.16,75.23,64800.0,39.3677,39.4149,39.3625,39.3992,64800.0
2007-10-29 15:50:00,75.24,75.24,75.15,75.21,27900.0,39.4044,39.4044,39.3573,39.3887,27900.0
2007-10-29 15:55:00,75.21,75.26,75.17,75.2,63500.0,39.3887,39.4149,39.3677,39.3835,63500.0
2007-10-29 16:00:00,75.22,75.36,75.22,75.27,15300.0,39.3939,39.4673,39.3939,39.4201,15300.0
2007-10-29 16:05:00,75.22,75.22,75.22,75.22,100.0,39.3939,39.3939,39.3939,39.3939,100.0
2007-10-29 16:10:00,75.22,75.22,75.22,75.22,0.0,39.3939,39.3939,39.3939,39.3939,0.0
2007-10-30 09:30:00,74.89,75.22,74.86,75.21,15800.0,39.2211,39.3939,39.2054,39.3887,15800.0
2007-10-30 09:35:00,75.21,75.26,75.16,75.19,26300.0,39.3887,39.4149,39.3625,39.3782,26300.0
2007-10-30 09:40:00,75.24,75.38,75.2,75.25,24500.0,39.4044,39.4777,39.3835,39.4096,24500.0
2007-10-30 09:45:00,75.22,75.31,75.15,75.31,25900.0,39.3939,39.4411,39.3573,39.4411,25900.0
2007-10-30 09:50:00,75.33,75.47,75.33,75.41,51900.0,39.4515,39.5249,39.4515,39.4934,51900.0
2007-10-30 09:55:00,75.41,75.63,75.38,75.55,35600.0,39.4934,39.6087,39.4777,39.5668,35600.0
2007-10-30 10:00:00,75.52,75.53,75.33,75.39,108300.0,39.551,39.5563,39.4515,39.483,108300.0
2007-10-30 10:05:00,75.36,75.42,75.23,75.25,69400.0,39.4673,39.4987,39.3992,39.4096,69400.0
2007-10-30 10:10:00,75.25,75.4,75.19,75.37,85800.0,39.4096,39.4882,39.3782,39.4725,85800.0
2007-10-30 10:15:00,75.36,75.4,75.25,75.4,66900.0,39.4673,39.4882,39.4096,39.4882,66900.0
2007-10-30 10:20:00,75.41,75.56,75.36,75.53,47000.0,39.4934,39.572,39.4673,39.5563,47000.0
2007-10-30 10:25:00,75.53,75.57,75.45,75.54,33500.0,39.5563,39.5772,39.5144,39.5615,33500.0
2007-10-30 10:30:00,75.54,75.59,75.48,75.52,40800.0,39.5615,39.5877,39.5301,39.551,40800.0
2007-10-30 10:35:00,75.52,75.64,75.51,75.59,38000.0,39.551,39.6139,39.5458,39.5877,38000.0
2007-10-30 10:40:00,75.59,75.65,75.54,75.64,30800.0,39.5877,39.6191,39.5615,39.6139,30800.0
2007-10-30 10:45:00,75.65,75.68,75.58,75.62,31200.0,39.6191,39.6348,39.5825,39.6034,31200.0
2007-10-30 10:50:00,75.62,75.62,75.56,75.58,27300.0,39.6034,39.6034,39.572,39.5825,27300.0
2007-10-30 10:55:00,75.59,75.69,75.54,75.57,36000.0,39.5877,39.6401,39.5615,39.5772,36000.0
2007-10-30 11:00:00,75.59,75.62,75.54,75.62,34800.0,39.5877,39.6034,39.5615,39.6034,34800.0
2007-10-30 11:05:00,75.62,75.64,75.51,75.54,37000.0,39.6034,39.6139,39.5458,39.5615,37000.0
2007-10-30 11:10:00,75.54,75.57,75.51,75.54,38100.0,39.5615,39.5772,39.5458,39.5615,38100.0
2007-10-30 11:15:00,75.54,75.55,75.48,75.48,18400.0,39.5615,39.5668,39.5301,39.5301,18400.0
2007-10-30 11:20:00,75.48,75.56,75.48,75.53,27100.0,39.5301,39.572,39.5301,39.5563,27100.0
2007-10-30 11:25:00,75.53,75.54,75.39,75.41,44800.0,39.5563,39.5615,39.483,39.4934,44800.0
2007-10-30 11:30:00,75.42,75.53,75.38,75.49,53700.0,39.4987,39.5563,39.4777,39.5353,53700.0
2007-10-30 11:35:00,75.48,75.49,75.45,75.46,31100.0,39.5301,39.5353,39.5144,39.5196,31100.0
2007-10-30 11:40:00,75.46,75.51,75.46,75.5,10800.0,39.5196,39.5458,39.5196,39.5406,10800.0
2007-10-30 11:45:00,75.49,75.52,75.49,75.49,10800.0,39.5353,39.551,39.5353,39.5353,10800.0
2007-10-30 11:50:00,75.49,75.49,75.34,75.36,97500.0,39.5353,39.5353,39.4568,39.4673,97500.0
2007-10-30 11:55:00,75.36,75.38,75.2,75.23,331400.0,39.4673,39.4777,39.3835,39.3992,331400.0
2007-10-30 12:00:00,75.22,75.45,75.21,75.45,41500.0,39.3939,39.5144,39.3887,39.5144,41500.0
2007-10-30 12:05:00,75.47,75.47,75.39,75.42,20400.0,39.5249,39.5249,39.483,39.4987,20400.0
2007-10-30 12:10:00,75.4,75.47,75.4,75.46,17200.0,39.4882,39.5249,39.4882,39.5196,17200.0
2007-10-30 12:15:00,75.45,75.49,75.45,75.47,44600.0,39.5144,39.5353,39.5144,39.5249,44600.0
2007-10-30 12:20:00,75.46,75.46,75.34,75.34,18200.0,39.5196,39.5196,39.4568,39.4568,18200.0
2007-10-30 12:25:00,75.36,75.39,75.36,75.37,9500.0,39.4673,39.483,39.4673,39.4725,9500.0
2007-10-30 12:30:00,75.38,75.45,75.38,75.45,4900.0,39.4777,39.5144,39.4777,39.5144,4900.0
2007-10-30 12:35:00,75.47,75.5,75.46,75.49,42700.0,39.5249,39.5406,39.5196,39.5353,42700.0
2007-10-30 12:40:00,75.5,75.5,75.45,75.49,16000.0,39.5406,39.5406,39.5144,39.5353,16000.0
2007-10-30 12:45:00,75.48,75.52,75.48,75.52,17700.0,39.5301,39.551,39.5301,39.551,17700.0
2007-10-30 12:50:00,75.52,75.66,75.52,75.66,15100.0,39.551,39.6244,39.551,39.6244,15100.0
2007-10-30 12:55:00,75.67,75.71,75.64,75.65,65000.0,39.6296,39.6506,39.6139,39.6191,65000.0
2007-10-30 13:00:00,75.65,75.66,75.64,75.64,15400.0,39.6191,39.6244,39.6139,39.6139,15400.0
2007-10-30 13:05:00,75.65,75.65,75.57,75.59,34600.0,39.6191,39.6191,39.5772,39.5877,34600.0
2007-10-30 13:10:00,75.61,75.61,75.51,75.56,16600.0,39.5982,39.5982,39.5458,39.572,16600.0
2007-10-30 13:15:00,75.55,75.69,75.52,75.52,51400.0,39.5668,39.6401,39.551,39.551,51400.0
2007-10-30 13:20:00,75.52,75.54,75.47,75.48,35200.0,39.551,39.5615,39.5249,39.5301,35200.0
2007-10-30 13:25:00,75.48,75.55,75.43,75.55,27000.0,39.5301,39.5668,39.5039,39.5668,27000.0
2007-10-30 13:30:00,75.57,75.64,75.57,75.6,151200.0,39.5772,39.6139,39.5772,39.5929,151200.0
2007-10-30 13:35:00,75.58,75.71,75.57,75.7,8300.0,39.5825,39.6506,39.5772,39.6453,8300.0
2007-10-30 13:40:00,75.72,75.8,75.72,75.77,29800.0,39.6558,39.6977,39.6558,39.682,29800.0
2007-10-30 13:45:00,75.77,75.82,75.77,75.82,13600.0,39.682,39.7082,39.682,39.7082,13600.0
2007-10-30 13:50:00,75.83,75.87,75.83,75.85,9700.0,39.7134,39.7343,39.7134,39.7239,9700.0
2007-10-30 13:55:00,75.84,75.85,75.75,75.79,49200.0,39.7186,39.7239,39.6715,39.6925,49200.0
2007-10-30 14:00:00,75.79,75.88,75.78,75.85,52000.0,39.6925,39.7396,39.6872,39.7239,52000.0
2007-10-30 14:05:00,75.86,75.92,75.85,75.88,71600.0,39.7291,39.7605,39.7239,39.7396,71600.0
2007-10-30 14:10:00,75.87,75.9,75.85,75.9,12700.0,39.7343,39.7501,39.7239,39.7501,12700.0
2007-10-30 14:15:00,75.89,76.0,75.89,75.93,205000.0,39.7448,39.8024,39.7448,39.7658,205000.0
2007-10-30 14:20:00,75.93,75.97,75.92,75.92,17100.0,39.7658,39.7867,39.7605,39.7605,17100.0
2007-10-30 14:25:00,75.92,75.94,75.92,75.93,11100.0,39.7605,39.771,39.7605,39.7658,11100.0
2007-10-30 14:30:00,75.93,75.95,75.91,75.91,35000.0,39.7658,39.7762,39.7553,39.7553,35000.0
2007-10-30 14:35:00,75.92,76.1,75.9,76.1,150800.0,39.7605,39.8548,39.7501,39.8548,150800.0
2007-10-30 14:40:00,76.09,76.12,76.07,76.11,22800.0,39.8496,39.8653,39.8391,39.86,22800.0
2007-10-30 14:45:00,76.1,76.12,76.05,76.09,53700.0,39.8548,39.8653,39.8286,39.8496,53700.0
2007-10-30 14:50:00,76.08,76.09,75.96,76.01,30000.0,39.8443,39.8496,39.7815,39.8077,30000.0
2007-10-30 14:55:00,76.0,76.07,76.0,76.03,20700.0,39.8024,39.8391,39.8024,39.8181,20700.0
2007-10-30 15:00:00,76.03,76.03,75.99,75.99,21600.0,39.8181,39.8181,39.7972,39.7972,21600.0
2007-10-30 15:05:00,75.99,76.01,75.99,76.01,9700.0,39.7972,39.8077,39.7972,39.8077,9700.0
2007-10-30 15:10:00,76.0,76.05,76.0,76.02,42400.0,39.8024,39.8286,39.8024,39.8129,42400.0
2007-10-30 15:15:00,76.02,76.06,76.02,76.04,26700.0,39.8129,39.8339,39.8129,39.8234,26700.0
2007-10-30 15:20:00,76.03,76.03,75.9,75.91,15600.0,39.8181,39.8181,39.7501,39.7553,15600.0
2007-10-30 15:25:00,75.89,75.91,75.79,75.79,41700.0,39.7448,39.7553,39.6925,39.6925,41700.0
2007-10-30 15:30:00,75.78,75.84,75.78,75.79,62400.0,39.6872,39.7186,39.6872,39.6925,62400.0
2007-10-30 15:35:00,75.8,75.8,75.73,75.75,41100.0,39.6977,39.6977,39.661,39.6715,41100.0
2007-10-30 15:40:00,75.77,75.77,75.61,75.69,79300.0,39.682,39.682,39.5982,39.6401,79300.0
2007-10-30 15:45:00,75.68,75.74,75.6,75.71,95800.0,39.6348,39.6663,39.5929,39.6506,95800.0
2007-10-30 15:50:00,75.73,75.78,75.7,75.7,52400.0,39.661,39.6872,39.6453,39.6453,52400.0
2007-10-30 15:55:00,75.7,75.7,75.54,75.54,106400.0,39.6453,39.6453,39.5615,39.5615,106400.0
2007-10-30 16:00:00,75.53,75.53,75.53,75.53,100.0,39.5563,39.5563,39.5563,39.5563,100.0
2007-10-30 16:05:00,75.56,75.56,75.56,75.56,100.0,39.572,39.572,39.572,39.572,100.0
2007-10-30 16:10:00,75.56,75.56,75.56,75.56,0.0,39.572,39.572,39.572,39.572,0.0
2007-10-31 09:30:00,76.18,76.47,76.02,76.45,61900.0,39.8967,40.0486,39.8129,40.0381,61900.0
2007-10-31 09:35:00,76.4,76.52,76.34,76.52,70500.0,40.0119,40.0748,39.9805,40.0748,70500.0
2007-10-31 09:40:00,76.46,76.55,76.38,76.39,81100.0,40.0433,40.0905,40.0014,40.0067,81100.0
2007-10-31 09:45:00,76.39,76.47,76.24,76.24,74100.0,40.0067,40.0486,39.9281,39.9281,74100.0
2007-10-31 09:50:00,76.22,76.22,76.0,76.0,71700.0,39.9177,39.9177,39.8024,39.8024,71700.0
2007-10-31 09:55:00,76.0,76.09,75.98,76.02,89700.0,39.8024,39.8496,39.792,39.8129,89700.0
2007-10-31 10:00:00,76.03,76.07,75.99,76.07,73600.0,39.8181,39.8391,39.7972,39.8391,73600.0
2007-10-31 10:05:00,76.07,76.21,76.07,76.15,110600.0,39.8391,39.9124,39.8391,39.881,110600.0
2007-10-31 10:10:00,76.13,76.19,76.1,76.17,16200.0,39.8705,39.9019,39.8548,39.8915,16200.0
2007-10-31 10:15:00,76.21,76.28,76.21,76.25,46200.0,39.9124,39.9491,39.9124,39.9334,46200.0
2007-10-31 10:20:00,76.24,76.24,76.13,76.18,15000.0,39.9281,39.9281,39.8705,39.8967,15000.0
2007-10-31 10:25:00,76.19,76.21,76.16,76.19,23100.0,39.9019,39.9124,39.8862,39.9019,23100.0
2007-10-31 10:30:00,76.19,76.2,76.1,76.1,33800.0,39.9019,39.9072,39.8548,39.8548,33800.0
2007-10-31 10:35:00,76.1,76.26,76.1,76.26,35100.0,39.8548,39.9386,39.8548,39.9386,35100.0
2007-10-31 10:40:00,76.26,76.38,76.26,76.34,61900.0,39.9386,40.0014,39.9386,39.9805,61900.0
2007-10-31 10:45:00,76.34,76.36,76.27,76.33,48900.0,39.9805,39.991,39.9438,39.9753,48900.0
2007-10-31 10:50:00,76.32,76.32,76.27,76.27,21000.0,39.97,39.97,39.9438,39.9438,21000.0
2007-10-31 10:55:00,76.28,76.29,76.23,76.25,13900.0,39.9491,39.9543,39.9229,39.9334,13900.0
2007-10-31 11:00:00,76.25,76.3,76.24,76.3,5200.0,39.9334,39.9595,39.9281,39.9595,5200.0
2007-10-31 11:05:00,76.28,76.3,76.27,76.29,2700.0,39.9491,39.9595,39.9438,39.9543,2700.0
2007-10-31 11:10:00,76.29,76.32,76.26,76.32,7200.0,39.9543,39.97,39.9386,39.97,7200.0
2007-10-31 11:15:00,76.31,76.33,76.29,76.32,5200.0,39.9648,39.9753,39.9543,39.97,5200.0
2007-10-31 11:20:00,76.36,76.38,76.34,76.38,3400.0,39.991,40.0014,39.9805,40.0014,3400.0
2007-10-31 11:25:00,76.39,76.41,76.33,76.39,13400.0,40.0067,40.0172,39.9753,40.0067,13400.0
2007-10-31 11:30:00,76.4,76.47,76.36,76.38,44400.0,40.0119,40.0486,39.991,40.0014,44400.0
2007-10-31 11:35:00,76.37,76.46,76.37,76.42,19500.0,39.9962,40.0433,39.9962,40.0224,19500.0
2007-10-31 11:40:00,76.42,76.5,76.4,76.44,49200.0,40.0224,40.0643,40.0119,40.0329,49200.0
2007-10-31 11:45:00,76.44,76.45,76.39,76.42,39800.0,40.0329,40.0381,40.0067,40.0224,39800.0
2007-10-31 11:50:00,76.43,76.52,76.39,76.43,41400.0,40.0276,40.0748,40.0067,40.0276,41400.0
2007-10-31 11:55:00,76.43,76.45,76.43,76.45,14900.0,40.0276,40.0381,40.0276,40.0381,14900.0
2007-10-31 12:00:00,76.45,76.64,76.3,76.53,200100.0,40.0381,40.1376,39.9595,40.08,200100.0
2007-10-31 12:05:00,76.54,76.66,76.53,76.6,84000.0,40.0852,40.1481,40.08,40.1167,84000.0
2007-10-31 12:10:00,76.61,76.65,76.6,76.65,22900.0,40.1219,40.1428,40.1167,40.1428,22900.0
2007-10-31 12:15:00,76.62,76.68,76.61,76.66,59100.0,40.1271,40.1586,40.1219,40.1481,59100.0
2007-10-31 12:20:00,76.68,76.87,76.62,76.8,44800.0,40.1586,40.2581,40.1271,40.2214,44800.0
2007-10-31 12:25:00,76.81,76.81,76.76,76.76,8800.0,40.2266,40.2266,40.2005,40.2005,8800.0
2007-10-31 12:30:00,76.74,76.75,76.7,76.74,26300.0,40.19,40.1952,40.169,40.19,26300.0
2007-10-31 12:35:00,76.75,76.75,76.71,76.71,8500.0,40.1952,40.1952,40.1743,40.1743,8500.0
2007-10-31 12:40:00,76.71,76.73,76.7,76.73,4600.0,40.1743,40.1847,40.169,40.1847,4600.0
2007-10-31 12:45:00,76.73,76.74,76.7,76.71,12000.0,40.1847,40.19,40.169,40.1743,12000.0
2007-10-31 12:50:00,76.73,76.74,76.72,76.74,3300.0,40.1847,40.19,40.1795,40.19,3300.0
2007-10-31 12:55:00,76.76,76.77,76.75,76.77,600.0,40.2005,40.2057,40.1952,40.2057,600.0
2007-10-31 13:00:00,76.76,76.76,76.73,76.73,2200.0,40.2005,40.2005,40.1847,40.1847,2200.0
2007-10-31 13:05:00,76.71,76.72,76.71,76.71,7100.0,40.1743,40.1795,40.1743,40.1743,7100.0
2007-10-31 13:10:00,76.67,76.73,76.67,76.7,9000.0,40.1533,40.1847,40.1533,40.169,9000.0
2007-10-31 13:15:00,76.71,76.84,76.62,76.64,72100.0,40.1743,40.2424,40.1271,40.1376,72100.0
2007-10-31 13:20:00,76.64,76.66,76.55,76.56,69800.0,40.1376,40.1481,40.0905,40.0957,69800.0
2007-10-31 13:25:00,76.58,76.62,76.54,76.54,6500.0,40.1062,40.1271,40.0852,40.0852,6500.0
2007-10-31 13:30:00,76.54,76.57,76.53,76.54,7300.0,40.0852,40.101,40.08,40.0852,7300.0
2007-10-31 13:35:00,76.54,76.54,76.52,76.54,10900.0,40.0852,40.0852,40.0748,40.0852,10900.0
2007-10-31 13:40:00,76.55,76.65,76.54,76.64,23700.0,40.0905,40.1428,40.0852,40.1376,23700.0
2007-10-31 13:45:00,76.62,76.62,76.58,76.58,42400.0,40.1271,40.1271,40.1062,40.1062,42400.0
2007-10-31 13:50:00,76.58,76.58,76.39,76.39,26400.0,40.1062,40.1062,40.0067,40.0067,26400.0
2007-10-31 13:55:00,76.38,76.46,76.36,76.46,39400.0,40.0014,40.0433,39.991,40.0433,39400.0
2007-10-31 14:00:00,76.47,76.47,76.41,76.44,88800.0,40.0486,40.0486,40.0172,40.0329,88800.0
2007-10-31 14:05:00,76.43,76.46,76.24,76.46,74100.0,40.0276,40.0433,39.9281,40.0433,74100.0
2007-10-31 14:10:00,76.46,79.6,76.27,76.9,149400.0,40.0433,41.6878,39.9438,40.2738,149400.0
2007-10-31 14:15:00,76.84,77.2,75.97,76.2,184300.0,40.2424,40.4309,39.7867,39.9072,184300.0
2007-10-31 14:20:00,76.2,76.33,75.28,75.4,333100.0,39.9072,39.9753,39.4254,39.4882,333100.0
2007-10-31 14:25:00,75.37,76.03,75.06,75.42,329500.0,39.4725,39.8181,39.3101,39.4987,329500.0
2007-10-31 14:30:00,75.48,75.98,75.43,75.86,176600.0,39.5301,39.792,39.5039,39.7291,176600.0
2007-10-31 14:35:00,75.84,75.9,75.7,75.8,60900.0,39.7186,39.7501,39.6453,39.6977,60900.0
2007-10-31 14:40:00,75.81,76.21,75.8,76.2,137900.0,39.7029,39.9124,39.6977,39.9072,137900.0
2007-10-31 14:45:00,76.2,76.45,76.12,76.31,200800.0,39.9072,40.0381,39.8653,39.9648,200800.0
2007-10-31 14:50:00,76.29,76.56,76.13,76.56,210900.0,39.9543,40.0957,39.8705,40.0957,210900.0
2007-10-31 14:55:00,76.53,76.85,76.53,76.66,251400.0,40.08,40.2476,40.08,40.1481,251400.0
2007-10-31 15:00:00,76.65,76.65,76.38,76.47,154000.0,40.1428,40.1428,40.0014,40.0486,154000.0
2007-10-31 15:05:00,76.48,76.64,76.38,76.56,109400.0,40.0538,40.1376,40.0014,40.0957,109400.0
2007-10-31 15:10:00,76.56,76.67,76.19,76.39,132600.0,40.0957,40.1533,39.9019,40.0067,132600.0
2007-10-31 15:15:00,76.39,76.56,76.23,76.29,158000.0,40.0067,40.0957,39.9229,39.9543,158000.0
2007-10-31 15:20:00,76.3,76.32,76.09,76.12,121900.0,39.9595,39.97,39.8496,39.8653,121900.0
2007-10-31 15:25:00,76.1,76.54,76.07,76.41,69700.0,39.8548,40.0852,39.8391,40.0172,69700.0
2007-10-31 15:30:00,76.4,76.55,76.31,76.53,125500.0,40.0119,40.0905,39.9648,40.08,125500.0
2007-10-31 15:35:00,76.53,76.57,76.4,76.45,56900.0,40.08,40.101,40.0119,40.0381,56900.0
2007-10-31 15:40:00,76.46,76.76,76.46,76.75,66300.0,40.0433,40.2005,40.0433,40.1952,66300.0
2007-10-31 15:45:00,76.76,76.84,76.6,76.65,90000.0,40.2005,40.2424,40.1167,40.1428,90000.0
2007-10-31 15:50:00,76.66,76.79,76.63,76.79,40400.0,40.1481,40.2162,40.1324,40.2162,40400.0
2007-10-31 15:55:00,76.79,76.92,76.71,76.85,261400.0,40.2162,40.2843,40.1743,40.2476,261400.0
2007-10-31 16:00:00,76.89,76.95,76.75,76.95,13100.0,40.2685,40.3,40.1952,40.3,13100.0
2007-10-31 16:05:00,76.95,76.95,76.9,76.9,51000.0,40.3,40.3,40.2738,40.2738,51000.0
2007-10-31 16:10:00,76.83,76.84,76.8,76.8,49700.0,40.2371,40.2424,40.2214,40.2214,49700.0
2007-11-01 09:30:00,75.48,75.48,75.22,75.27,121400.0,39.5301,39.5301,39.3939,39.4201,121400.0
2007-11-01 09:35:00,75.3,75.61,75.28,75.51,207200.0,39.4358,39.5982,39.4254,39.5458,207200.0
2007-11-01 09:40:00,75.46,75.77,75.15,75.24,212400.0,39.5196,39.682,39.3573,39.4044,212400.0
2007-11-01 09:45:00,75.21,75.21,74.9,75.04,305000.0,39.3887,39.3887,39.2263,39.2997,305000.0
2007-11-01 09:50:00,75.02,75.33,74.88,75.33,230100.0,39.2892,39.4515,39.2159,39.4515,230100.0
2007-11-01 09:55:00,75.34,75.38,75.09,75.11,345000.0,39.4568,39.4777,39.3259,39.3363,345000.0
2007-11-01 10:00:00,75.11,75.21,74.9,75.04,226100.0,39.3363,39.3887,39.2263,39.2997,226100.0
2007-11-01 10:05:00,75.01,75.09,74.93,74.97,156100.0,39.284,39.3259,39.2421,39.263,156100.0
2007-11-01 10:10:00,74.99,75.08,74.74,75.01,169200.0,39.2735,39.3206,39.1426,39.284,169200.0
2007-11-01 10:15:00,75.02,75.1,74.93,75.08,158800.0,39.2892,39.3311,39.2421,39.3206,158800.0
2007-11-01 10:20:00,75.08,75.29,75.02,75.16,179800.0,39.3206,39.4306,39.2892,39.3625,179800.0
2007-11-01 10:25:00,75.18,75.28,75.13,75.2,145800.0,39.373,39.4254,39.3468,39.3835,145800.0
2007-11-01 10:30:00,75.19,75.24,75.08,75.08,95800.0,39.3782,39.4044,39.3206,39.3206,95800.0
2007-11-01 10:35:00,75.08,75.38,75.02,75.35,208300.0,39.3206,39.4777,39.2892,39.462,208300.0
2007-11-01 10:40:00,75.36,75.44,75.22,75.23,231400.0,39.4673,39.5092,39.3939,39.3992,231400.0
2007-11-01 10:45:00,75.27,75.36,75.26,75.32,103800.0,39.4201,39.4673,39.4149,39.4463,103800.0
2007-11-01 10:50:00,75.33,75.45,75.33,75.4,135900.0,39.4515,39.5144,39.4515,39.4882,135900.0
2007-11-01 10:55:00,75.39,75.41,75.29,75.4,67300.0,39.483,39.4934,39.4306,39.4882,67300.0
2007-11-01 11:00:00,75.41,75.41,75.13,75.14,87900.0,39.4934,39.4934,39.3468,39.352,87900.0
2007-11-01 11:05:00,75.12,75.12,75.0,75.05,46700.0,39.3416,39.3416,39.2787,39.3049,46700.0
2007-11-01 11:10:00,75.07,75.15,75.0,75.15,31400.0,39.3154,39.3573,39.2787,39.3573,31400.0
2007-11-01 11:15:00,75.14,75.31,75.07,75.26,56300.0,39.352,39.4411,39.3154,39.4149,56300.0
2007-11-01 11:20:00,75.26,75.3,75.19,75.22,24500.0,39.4149,39.4358,39.3782,39.3939,24500.0
2007-11-01 11:25:00,75.22,75.31,75.11,75.19,34300.0,39.3939,39.4411,39.3363,39.3782,34300.0
2007-11-01 11:30:00,75.16,75.2,75.0,75.12,69300.0,39.3625,39.3835,39.2787,39.3416,69300.0
2007-11-01 11:35:00,75.07,75.12,75.0,75.01,40400.0,39.3154,39.3416,39.2787,39.284,40400.0
2007-11-01 11:40:00,75.04,75.07,74.92,75.07,47300.0,39.2997,39.3154,39.2368,39.3154,47300.0
2007-11-01 11:45:00,75.08,75.16,75.02,75.1,25700.0,39.3206,39.3625,39.2892,39.3311,25700.0
2007-11-01 11:50:00,75.11,75.2,75.09,75.17,18200.0,39.3363,39.3835,39.3259,39.3677,18200.0
2007-11-01 11:55:00,75.15,75.2,75.14,75.17,96300.0,39.3573,39.3835,39.352,39.3677,96300.0
2007-11-01 12:00:00,75.2,75.3,75.19,75.28,26800.0,39.3835,39.4358,39.3782,39.4254,26800.0
2007-11-01 12:05:00,75.3,75.35,75.17,75.21,164400.0,39.4358,39.462,39.3677,39.3887,164400.0
2007-11-01 12:10:00,75.2,75.24,75.16,75.18,48600.0,39.3835,39.4044,39.3625,39.373,48600.0
2007-11-01 12:15:00,75.18,75.24,75.17,75.22,58800.0,39.373,39.4044,39.3677,39.3939,58800.0
2007-11-01 12:20:00,75.22,75.22,75.1,75.16,67400.0,39.3939,39.3939,39.3311,39.3625,67400.0
2007-11-01 12:25:00,75.11,75.11,75.05,75.06,67200.0,39.3363,39.3363,39.3049,39.3101,67200.0
2007-11-01 12:30:00,75.02,75.09,74.95,74.97,37700.0,39.2892,39.3259,39.2525,39.263,37700.0
2007-11-01 12:35:00,74.97,75.0,74.89,74.9,52700.0,39.263,39.2787,39.2211,39.2263,52700.0
2007-11-01 12:40:00,74.9,74.91,74.79,74.82,116400.0,39.2263,39.2316,39.1687,39.1844,116400.0
2007-11-01 12:45:00,74.81,74.84,74.72,74.79,153600.0,39.1792,39.1949,39.1321,39.1687,153600.0
2007-11-01 12:50:00,74.79,74.86,74.77,74.81,129900.0,39.1687,39.2054,39.1583,39.1792,129900.0
2007-11-01 12:55:00,74.82,74.82,74.75,74.77,45300.0,39.1844,39.1844,39.1478,39.1583,45300.0
2007-11-01 13:00:00,74.76,74.76,74.55,74.6,82400.0,39.153,39.153,39.043,39.0692,82400.0
2007-11-01 13:05:00,74.6,75.04,74.57,75.04,80800.0,39.0692,39.2997,39.0535,39.2997,80800.0
2007-11-01 13:10:00,75.06,75.14,75.0,75.02,68000.0,39.3101,39.352,39.2787,39.2892,68000.0
2007-11-01 13:15:00,75.02,75.06,74.75,75.03,125300.0,39.2892,39.3101,39.1478,39.2944,125300.0
2007-11-01 13:20:00,75.02,75.05,74.89,74.91,23800.0,39.2892,39.3049,39.2211,39.2316,23800.0
2007-11-01 13:25:00,74.87,74.91,74.84,74.86,18900.0,39.2106,39.2316,39.1949,39.2054,18900.0
2007-11-01 13:30:00,74.84,74.93,74.8,74.85,27100.0,39.1949,39.2421,39.174,39.2002,27100.0
2007-11-01 13:35:00,74.85,74.86,74.77,74.86,34600.0,39.2002,39.2054,39.1583,39.2054,34600.0
2007-11-01 13:40:00,75.35,75.35,74.73,74.76,301100.0,39.462,39.462,39.1373,39.153,301100.0
2007-11-01 13:45:00,74.76,74.82,74.72,74.82,34500.0,39.153,39.1844,39.1321,39.1844,34500.0
2007-11-01 13:50:00,74.81,74.81,74.6,74.62,41600.0,39.1792,39.1792,39.0692,39.0797,41600.0
2007-11-01 13:55:00,74.64,74.65,74.56,74.64,43300.0,39.0902,39.0954,39.0483,39.0902,43300.0
2007-11-01 14:00:00,74.64,74.85,74.57,74.79,77100.0,39.0902,39.2002,39.0535,39.1687,77100.0
2007-11-01 14:05:00,74.75,74.92,74.71,74.82,65500.0,39.1478,39.2368,39.1268,39.1844,65500.0
2007-11-01 14:10:00,74.82,74.9,74.79,74.85,49200.0,39.1844,39.2263,39.1687,39.2002,49200.0
2007-11-01 14:15:00,74.85,75.1,74.72,74.82,245800.0,39.2002,39.3311,39.1321,39.1844,245800.0
2007-11-01 14:20:00,74.82,74.84,74.69,74.8,66800.0,39.1844,39.1949,39.1164,39.174,66800.0
2007-11-01 14:25:00,74.81,74.86,74.7,74.7,48700.0,39.1792,39.2054,39.1216,39.1216,48700.0
2007-11-01 14:30:00,74.75,74.79,74.69,74.73,23400.0,39.1478,39.1687,39.1164,39.1373,23400.0
2007-11-01 14:35:00,74.73,74.92,74.73,74.8,89100.0,39.1373,39.2368,39.1373,39.174,89100.0
2007-11-01 14:40:00,74.81,74.82,74.56,74.58,61600.0,39.1792,39.1844,39.0483,39.0588,61600.0
2007-11-01 14:45:00,74.58,74.77,74.58,74.76,53600.0,39.0588,39.1583,39.0588,39.153,53600.0
2007-11-01 14:50:00,74.77,74.8,74.66,74.73,15700.0,39.1583,39.174,39.1007,39.1373,15700.0
2007-11-01 14:55:00,74.72,74.72,74.62,74.67,69600.0,39.1321,39.1321,39.0797,39.1059,69600.0
2007-11-01 15:00:00,74.6,74.65,74.51,74.55,101900.0,39.0692,39.0954,39.0221,39.043,101900.0
2007-11-01 15:05:00,74.58,74.76,74.57,74.74,64600.0,39.0588,39.153,39.0535,39.1426,64600.0
2007-11-01 15:10:00,74.73,74.76,74.56,74.6,144600.0,39.1373,39.153,39.0483,39.0692,144600.0
2007-11-01 15:15:00,74.6,74.62,74.46,74.56,110900.0,39.0692,39.0797,38.9959,39.0483,110900.0
2007-11-01 15:20:00,74.54,74.54,74.34,74.41,114400.0,39.0378,39.0378,38.9331,38.9697,114400.0
2007-11-01 15:25:00,74.41,74.46,74.26,74.28,209200.0,38.9697,38.9959,38.8912,38.9016,209200.0
2007-11-01 15:30:00,74.27,74.34,74.15,74.26,155700.0,38.8964,38.9331,38.8336,38.8912,155700.0
2007-11-01 15:35:00,74.26,74.41,74.23,74.28,127400.0,38.8912,38.9697,38.8755,38.9016,127400.0
2007-11-01 15:40:00,74.27,74.28,74.07,74.2,169600.0,38.8964,38.9016,38.7917,38.8597,169600.0
2007-11-01 15:45:00,74.2,74.24,74.13,74.2,76800.0,38.8597,38.8807,38.8231,38.8597,76800.0
2007-11-01 15:50:00,74.2,74.24,74.01,74.09,141300.0,38.8597,38.8807,38.7602,38.8021,141300.0
2007-11-01 15:55:00,74.1,74.38,74.1,74.3,197200.0,38.8074,38.954,38.8074,38.9121,197200.0
2007-11-01 16:00:00,74.24,74.24,74.08,74.12,55500.0,38.8807,38.8807,38.7969,38.8178,55500.0
2007-11-01 16:05:00,74.12,74.12,74.12,74.12,300.0,38.8178,38.8178,38.8178,38.8178,300.0
2007-11-01 16:10:00,74.18,74.24,74.18,74.24,200.0,38.8493,38.8807,38.8493,38.8807,200.0
2007-11-02 09:30:00,74.72,74.72,73.74,73.83,147800.0,39.1321,39.1321,38.6188,38.666,147800.0
2007-11-02 09:35:00,73.9,73.98,73.54,73.72,76600.0,38.7026,38.7445,38.5141,38.6084,76600.0
2007-11-02 09:40:00,73.71,73.83,73.68,73.68,80600.0,38.6031,38.666,38.5874,38.5874,80600.0
2007-11-02 09:45:00,73.73,73.76,73.31,73.31,187700.0,38.6136,38.6293,38.3936,38.3936,187700.0
2007-11-02 09:50:00,73.31,73.35,72.75,72.76,243100.0,38.3936,38.4146,38.1004,38.1056,243100.0
2007-11-02 09:55:00,72.73,72.86,72.57,72.85,368300.0,38.0899,38.158,38.0061,38.1527,368300.0
2007-11-02 10:00:00,72.85,72.91,72.52,72.68,223700.0,38.1527,38.1841,37.9799,38.0637,223700.0
2007-11-02 10:05:00,72.67,72.69,72.43,72.61,246800.0,38.0585,38.0689,37.9328,38.027,246800.0
2007-11-02 10:10:00,72.61,72.88,72.57,72.76,357700.0,38.027,38.1684,38.0061,38.1056,357700.0
2007-11-02 10:15:00,72.77,72.83,72.55,72.57,154400.0,38.1108,38.1423,37.9956,38.0061,154400.0
2007-11-02 10:20:00,72.61,72.67,72.42,72.63,208900.0,38.027,38.0585,37.9275,38.0375,208900.0
2007-11-02 10:25:00,72.64,72.8,72.58,72.79,141500.0,38.0427,38.1265,38.0113,38.1213,141500.0
2007-11-02 10:30:00,72.78,72.98,72.77,72.91,176200.0,38.1161,38.2208,38.1108,38.1841,176200.0
2007-11-02 10:35:00,72.91,72.91,72.75,72.85,96200.0,38.1841,38.1841,38.1004,38.1527,96200.0
2007-11-02 10:40:00,72.86,72.92,72.76,72.79,75200.0,38.158,38.1894,38.1056,38.1213,75200.0
2007-11-02 10:45:00,72.8,72.84,72.67,72.67,71500.0,38.1265,38.1475,38.0585,38.0585,71500.0
2007-11-02 10:50:00,72.68,72.75,72.65,72.73,60200.0,38.0637,38.1004,38.048,38.0899,60200.0
2007-11-02 10:55:00,72.71,72.89,72.67,72.86,76900.0,38.0794,38.1737,38.0585,38.158,76900.0
2007-11-02 11:00:00,72.83,72.97,72.83,72.97,111500.0,38.1423,38.2156,38.1423,38.2156,111500.0
2007-11-02 11:05:00,72.96,72.96,72.65,72.65,89100.0,38.2103,38.2103,38.048,38.048,89100.0
2007-11-02 11:10:00,72.65,72.7,72.54,72.62,95300.0,38.048,38.0742,37.9904,38.0323,95300.0
2007-11-02 11:15:00,72.61,72.66,72.55,72.57,35100.0,38.027,38.0532,37.9956,38.0061,35100.0
2007-11-02 11:20:00,72.59,72.6,72.46,72.55,104500.0,38.0166,38.0218,37.9485,37.9956,104500.0
2007-11-02 11:25:00,72.52,72.52,72.25,72.3,58300.0,37.9799,37.9799,37.8385,37.8647,58300.0
2007-11-02 11:30:00,72.29,72.34,72.23,72.27,78300.0,37.8594,37.8856,37.828,37.849,78300.0
2007-11-02 11:35:00,72.28,72.36,72.23,72.31,209100.0,37.8542,37.8961,37.828,37.8699,209100.0
2007-11-02 11:40:00,72.3,72.45,72.23,72.39,76800.0,37.8647,37.9432,37.828,37.9118,76800.0
2007-11-02 11:45:00,72.43,72.48,72.35,72.39,60800.0,37.9328,37.959,37.8909,37.9118,60800.0
2007-11-02 11:50:00,72.39,72.72,72.32,72.48,69500.0,37.9118,38.0846,37.8752,37.959,69500.0
2007-11-02 11:55:00,72.47,72.7,72.28,72.4,97300.0,37.9537,38.0742,37.8542,37.9171,97300.0
2007-11-02 12:00:00,72.38,72.51,72.3,72.42,65000.0,37.9066,37.9747,37.8647,37.9275,65000.0
2007-11-02 12:05:00,72.37,72.54,72.37,72.41,41800.0,37.9013,37.9904,37.9013,37.9223,41800.0
2007-11-02 12:10:00,72.45,72.64,72.45,72.52,65200.0,37.9432,38.0427,37.9432,37.9799,65200.0
2007-11-02 12:15:00,72.51,72.57,72.46,72.53,80000.0,37.9747,38.0061,37.9485,37.9851,80000.0
2007-11-02 12:20:00,72.51,72.75,72.49,72.75,70300.0,37.9747,38.1004,37.9642,38.1004,70300.0
2007-11-02 12:25:00,72.73,72.77,72.65,72.75,77500.0,38.0899,38.1108,38.048,38.1004,77500.0
2007-11-02 12:30:00,72.77,72.85,72.7,72.72,109600.0,38.1108,38.1527,38.0742,38.0846,109600.0
2007-11-02 12:35:00,72.7,72.99,72.7,72.91,89400.0,38.0742,38.226,38.0742,38.1841,89400.0
2007-11-02 12:40:00,72.91,73.23,72.88,73.22,102000.0,38.1841,38.3517,38.1684,38.3465,102000.0
2007-11-02 12:45:00,73.21,73.3,73.06,73.06,153300.0,38.3413,38.3884,38.2627,38.2627,153300.0
2007-11-02 12:50:00,73.03,73.16,72.9,72.91,108100.0,38.247,38.3151,38.1789,38.1841,108100.0
2007-11-02 12:55:00,72.93,73.18,72.85,73.18,173600.0,38.1946,38.3256,38.1527,38.3256,173600.0
2007-11-02 13:00:00,73.18,73.43,73.15,73.36,146200.0,38.3256,38.4565,38.3098,38.4198,146200.0
2007-11-02 13:05:00,73.34,73.36,73.11,73.14,73700.0,38.4093,38.4198,38.2889,38.3046,73700.0
2007-11-02 13:10:00,73.15,73.24,73.01,73.06,65400.0,38.3098,38.357,38.2365,38.2627,65400.0
2007-11-02 13:15:00,73.03,73.13,73.01,73.13,30700.0,38.247,38.2994,38.2365,38.2994,30700.0
2007-11-02 13:20:00,73.13,73.14,72.73,72.73,242800.0,38.2994,38.3046,38.0899,38.0899,242800.0
2007-11-02 13:25:00,72.75,72.85,72.71,72.85,67700.0,38.1004,38.1527,38.0794,38.1527,67700.0
2007-11-02 13:30:00,72.85,72.9,72.82,72.86,30500.0,38.1527,38.1789,38.137,38.158,30500.0
2007-11-02 13:35:00,72.84,73.0,72.83,72.99,25400.0,38.1475,38.2313,38.1423,38.226,25400.0
2007-11-02 13:40:00,72.97,72.97,72.69,72.73,97000.0,38.2156,38.2156,38.0689,38.0899,97000.0
2007-11-02 13:45:00,72.72,72.94,72.68,72.82,98800.0,38.0846,38.1999,38.0637,38.137,98800.0
2007-11-02 13:50:00,72.83,72.86,72.66,72.68,67900.0,38.1423,38.158,38.0532,38.0637,67900.0
2007-11-02 13:55:00,72.68,72.74,72.62,72.68,28000.0,38.0637,38.0951,38.0323,38.0637,28000.0
2007-11-02 14:00:00,72.68,72.78,72.65,72.66,19200.0,38.0637,38.1161,38.048,38.0532,19200.0
2007-11-02 14:05:00,72.64,72.64,72.48,72.5,53900.0,38.0427,38.0427,37.959,37.9694,53900.0
2007-11-02 14:10:00,72.5,72.54,72.48,72.5,22400.0,37.9694,37.9904,37.959,37.9694,22400.0
2007-11-02 14:15:00,72.48,72.49,72.27,72.29,109000.0,37.959,37.9642,37.849,37.8594,109000.0
2007-11-02 14:20:00,72.32,72.5,72.25,72.34,67400.0,37.8752,37.9694,37.8385,37.8856,67400.0
2007-11-02 14:25:00,72.33,72.55,72.26,72.49,131600.0,37.8804,37.9956,37.8437,37.9642,131600.0
2007-11-02 14:30:00,72.49,72.52,72.34,72.38,32700.0,37.9642,37.9799,37.8856,37.9066,32700.0
2007-11-02 14:35:00,72.37,72.38,72.16,72.17,67500.0,37.9013,37.9066,37.7914,37.7966,67500.0
2007-11-02 14:40:00,72.17,72.19,72.07,72.12,258400.0,37.7966,37.8071,37.7442,37.7704,258400.0
2007-11-02 14:45:00,72.11,72.13,71.88,71.9,120000.0,37.7652,37.7757,37.6447,37.6552,120000.0
2007-11-02 14:50:00,71.88,71.96,71.68,71.68,159000.0,37.6447,37.6866,37.54,37.54,159000.0
2007-11-02 14:55:00,71.69,71.77,71.6,71.66,121000.0,37.5452,37.5871,37.4981,37.5295,121000.0
2007-11-02 15:00:00,71.66,71.73,71.61,71.66,146700.0,37.5295,37.5662,37.5033,37.5295,146700.0
2007-11-02 15:05:00,71.65,71.97,71.65,71.96,76700.0,37.5243,37.6919,37.5243,37.6866,76700.0
2007-11-02 15:10:00,71.97,71.98,71.7,71.75,107200.0,37.6919,37.6971,37.5505,37.5766,107200.0
2007-11-02 15:15:00,71.78,72.02,71.68,72.01,105900.0,37.5924,37.718,37.54,37.7128,105900.0
2007-11-02 15:20:00,71.99,72.13,71.98,72.08,94600.0,37.7023,37.7757,37.6971,37.7495,94600.0
2007-11-02 15:25:00,72.08,72.11,71.97,71.98,59000.0,37.7495,37.7652,37.6919,37.6971,59000.0
2007-11-02 15:30:00,71.98,72.1,71.93,71.99,201100.0,37.6971,37.7599,37.6709,37.7023,201100.0
2007-11-02 15:35:00,72.0,72.11,71.98,72.0,72800.0,37.7076,37.7652,37.6971,37.7076,72800.0
2007-11-02 15:40:00,72.0,72.27,71.97,72.25,368700.0,37.7076,37.849,37.6919,37.8385,368700.0
2007-11-02 15:45:00,72.25,72.34,72.24,72.3,108700.0,37.8385,37.8856,37.8333,37.8647,108700.0
2007-11-02 15:50:00,72.29,72.5,72.27,72.5,95500.0,37.8594,37.9694,37.849,37.9694,95500.0
2007-11-02 15:55:00,72.52,72.74,72.48,72.74,289600.0,37.9799,38.0951,37.959,38.0951,289600.0
2007-11-02 16:00:00,72.67,72.67,72.62,72.62,3000.0,38.0585,38.0585,38.0323,38.0323,3000.0
2007-11-02 16:05:00,72.7,72.7,72.7,72.7,100.0,38.0742,38.0742,38.0742,38.0742,100.0
2007-11-02 16:10:00,72.72,72.72,72.72,72.72,100.0,38.0846,38.0846,38.0846,38.0846,100.0
2007-11-05 09:30:00,71.24,71.7,71.24,71.37,88000.0,37.3095,37.5505,37.3095,37.3776,88000.0
2007-11-05 09:35:00,71.43,71.54,71.33,71.5,197300.0,37.409,37.4667,37.3567,37.4457,197300.0
2007-11-05 09:40:00,71.47,71.6,71.38,71.42,231300.0,37.43,37.4981,37.3829,37.4038,231300.0
2007-11-05 09:45:00,71.4,71.56,71.32,71.56,73200.0,37.3933,37.4771,37.3514,37.4771,73200.0
2007-11-05 09:50:00,71.57,71.6,71.41,71.59,71700.0,37.4824,37.4981,37.3986,37.4928,71700.0
2007-11-05 09:55:00,71.61,72.02,71.59,72.0,112000.0,37.5033,37.718,37.4928,37.7076,112000.0
2007-11-05 10:00:00,72.0,72.48,72.0,72.43,427800.0,37.7076,37.959,37.7076,37.9328,427800.0
2007-11-05 10:05:00,72.42,72.42,72.1,72.11,164800.0,37.9275,37.9275,37.7599,37.7652,164800.0
2007-11-05 10:10:00,72.13,72.21,71.92,72.1,87800.0,37.7757,37.8175,37.6657,37.7599,87800.0
2007-11-05 10:15:00,72.12,72.19,71.98,72.05,66000.0,37.7704,37.8071,37.6971,37.7338,66000.0
2007-11-05 10:20:00,72.04,72.1,72.0,72.07,55800.0,37.7285,37.7599,37.7076,37.7442,55800.0
2007-11-05 10:25:00,72.07,72.11,71.91,71.93,102700.0,37.7442,37.7652,37.6604,37.6709,102700.0
2007-11-05 10:30:00,71.88,71.94,71.84,71.91,94600.0,37.6447,37.6761,37.6238,37.6604,94600.0
2007-11-05 10:35:00,71.92,71.97,71.83,71.92,340800.0,37.6657,37.6919,37.6185,37.6657,340800.0
2007-11-05 10:40:00,71.93,71.96,71.85,71.95,71700.0,37.6709,37.6866,37.629,37.6814,71700.0
2007-11-05 10:45:00,71.95,72.12,71.92,72.01,119800.0,37.6814,37.7704,37.6657,37.7128,119800.0
2007-11-05 10:50:00,72.0,72.02,71.9,71.94,58900.0,37.7076,37.718,37.6552,37.6761,58900.0
2007-11-05 10:55:00,71.94,72.06,71.83,71.83,55800.0,37.6761,37.739,37.6185,37.6185,55800.0
2007-11-05 11:00:00,71.83,71.93,71.83,71.85,50100.0,37.6185,37.6709,37.6185,37.629,50100.0
2007-11-05 11:05:00,71.84,71.92,71.8,71.91,80800.0,37.6238,37.6657,37.6028,37.6604,80800.0
2007-11-05 11:10:00,71.89,71.94,71.81,71.89,73000.0,37.65,37.6761,37.6081,37.65,73000.0
2007-11-05 11:15:00,71.9,71.93,71.84,71.93,42300.0,37.6552,37.6709,37.6238,37.6709,42300.0
2007-11-05 11:20:00,71.93,72.15,71.87,72.11,61200.0,37.6709,37.7861,37.6395,37.7652,61200.0
2007-11-05 11:25:00,72.11,72.11,71.98,71.99,47700.0,37.7652,37.7652,37.6971,37.7023,47700.0
2007-11-05 11:30:00,71.99,71.99,71.91,71.95,32400.0,37.7023,37.7023,37.6604,37.6814,32400.0
2007-11-05 11:35:00,71.94,72.04,71.86,71.86,69000.0,37.6761,37.7285,37.6342,37.6342,69000.0
2007-11-05 11:40:00,71.88,72.08,71.88,71.93,149900.0,37.6447,37.7495,37.6447,37.6709,149900.0
2007-11-05 11:45:00,71.93,72.07,71.93,71.97,38100.0,37.6709,37.7442,37.6709,37.6919,38100.0
2007-11-05 11:50:00,71.96,71.97,71.89,71.9,36700.0,37.6866,37.6919,37.65,37.6552,36700.0
2007-11-05 11:55:00,71.89,71.95,71.89,71.93,21600.0,37.65,37.6814,37.65,37.6709,21600.0
2007-11-05 12:00:00,71.94,71.97,71.78,71.81,86700.0,37.6761,37.6919,37.5924,37.6081,86700.0
2007-11-05 12:05:00,71.81,71.84,71.72,71.83,34500.0,37.6081,37.6238,37.5609,37.6185,34500.0
2007-11-05 12:10:00,71.82,71.82,71.7,71.7,17600.0,37.6133,37.6133,37.5505,37.5505,17600.0
2007-11-05 12:15:00,71.7,71.75,71.7,71.74,23200.0,37.5505,37.5766,37.5505,37.5714,23200.0
2007-11-05 12:20:00,71.73,71.73,71.56,71.59,28300.0,37.5662,37.5662,37.4771,37.4928,28300.0
2007-11-05 12:25:00,71.59,71.76,71.52,71.75,210800.0,37.4928,37.5819,37.4562,37.5766,210800.0
2007-11-05 12:30:00,71.75,71.77,71.66,71.75,29000.0,37.5766,37.5871,37.5295,37.5766,29000.0
2007-11-05 12:35:00,71.77,71.97,71.76,71.97,45300.0,37.5871,37.6919,37.5819,37.6919,45300.0
2007-11-05 12:40:00,71.96,71.97,71.92,71.92,35300.0,37.6866,37.6919,37.6657,37.6657,35300.0
2007-11-05 12:45:00,71.93,71.97,71.92,71.94,56300.0,37.6709,37.6919,37.6657,37.6761,56300.0
2007-11-05 12:50:00,71.92,71.93,71.75,71.75,106900.0,37.6657,37.6709,37.5766,37.5766,106900.0
2007-11-05 12:55:00,71.77,71.91,71.77,71.91,24300.0,37.5871,37.6604,37.5871,37.6604,24300.0
2007-11-05 13:00:00,71.88,71.98,71.86,71.95,31000.0,37.6447,37.6971,37.6342,37.6814,31000.0
2007-11-05 13:05:00,71.95,71.95,71.82,71.84,23800.0,37.6814,37.6814,37.6133,37.6238,23800.0
2007-11-05 13:10:00,71.85,71.92,71.84,71.88,26100.0,37.629,37.6657,37.6238,37.6447,26100.0
2007-11-05 13:15:00,71.89,71.95,71.8,71.84,28900.0,37.65,37.6814,37.6028,37.6238,28900.0
2007-11-05 13:20:00,71.83,71.84,71.73,71.76,60300.0,37.6185,37.6238,37.5662,37.5819,60300.0
2007-11-05 13:25:00,71.75,71.79,71.69,71.73,112400.0,37.5766,37.5976,37.5452,37.5662,112400.0
2007-11-05 13:30:00,71.73,71.78,71.73,71.74,40300.0,37.5662,37.5924,37.5662,37.5714,40300.0
2007-11-05 13:35:00,71.74,71.76,71.66,71.75,37700.0,37.5714,37.5819,37.5295,37.5766,37700.0
2007-11-05 13:40:00,71.75,71.78,71.67,71.71,21500.0,37.5766,37.5924,37.5347,37.5557,21500.0
2007-11-05 13:45:00,71.71,71.73,71.56,71.58,31600.0,37.5557,37.5662,37.4771,37.4876,31600.0
2007-11-05 13:50:00,71.57,71.6,71.43,71.44,114300.0,37.4824,37.4981,37.409,37.4143,114300.0
2007-11-05 13:55:00,71.44,71.6,71.37,71.6,35500.0,37.4143,37.4981,37.3776,37.4981,35500.0
2007-11-05 14:00:00,71.61,71.75,71.6,71.71,76500.0,37.5033,37.5766,37.4981,37.5557,76500.0
2007-11-05 14:05:00,71.7,71.71,71.63,71.67,90800.0,37.5505,37.5557,37.5138,37.5347,90800.0
2007-11-05 14:10:00,71.69,71.71,71.64,71.64,29500.0,37.5452,37.5557,37.519,37.519,29500.0
2007-11-05 14:15:00,71.64,71.7,71.51,71.52,38300.0,37.519,37.5505,37.4509,37.4562,38300.0
2007-11-05 14:20:00,71.52,71.58,71.45,71.49,49300.0,37.4562,37.4876,37.4195,37.4405,49300.0
2007-11-05 14:25:00,71.49,71.6,71.39,71.51,46100.0,37.4405,37.4981,37.3881,37.4509,46100.0
2007-11-05 14:30:00,71.5,71.5,71.14,71.18,85900.0,37.4457,37.4457,37.2572,37.2781,85900.0
2007-11-05 14:35:00,71.18,71.47,71.12,71.41,109600.0,37.2781,37.43,37.2467,37.3986,109600.0
2007-11-05 14:40:00,71.42,71.5,71.35,71.5,102600.0,37.4038,37.4457,37.3672,37.4457,102600.0
2007-11-05 14:45:00,71.5,71.59,71.44,71.54,80500.0,37.4457,37.4928,37.4143,37.4667,80500.0
2007-11-05 14:50:00,71.54,71.65,71.52,71.58,50000.0,37.4667,37.5243,37.4562,37.4876,50000.0
2007-11-05 14:55:00,71.58,71.58,71.43,71.43,93100.0,37.4876,37.4876,37.409,37.409,93100.0
2007-11-05 15:00:00,71.43,71.53,71.36,71.46,103200.0,37.409,37.4614,37.3724,37.4248,103200.0
2007-11-05 15:05:00,71.48,72.02,71.47,71.85,186800.0,37.4352,37.718,37.43,37.629,186800.0
2007-11-05 15:10:00,71.83,71.84,71.62,71.64,107200.0,37.6185,37.6238,37.5086,37.519,107200.0
2007-11-05 15:15:00,71.63,71.92,71.63,71.85,306000.0,37.5138,37.6657,37.5138,37.629,306000.0
2007-11-05 15:20:00,71.86,72.12,71.85,72.02,141500.0,37.6342,37.7704,37.629,37.718,141500.0
2007-11-05 15:25:00,72.01,72.09,71.89,71.89,100000.0,37.7128,37.7547,37.65,37.65,100000.0
2007-11-05 15:30:00,71.91,71.97,71.83,71.94,41400.0,37.6604,37.6919,37.6185,37.6761,41400.0
2007-11-05 15:35:00,71.94,72.14,71.84,71.93,100000.0,37.6761,37.7809,37.6238,37.6709,100000.0
2007-11-05 15:40:00,71.93,71.96,71.64,71.64,81000.0,37.6709,37.6866,37.519,37.519,81000.0
2007-11-05 15:45:00,71.66,71.88,71.65,71.83,82600.0,37.5295,37.6447,37.5243,37.6185,82600.0
2007-11-05 15:50:00,71.82,71.93,71.81,71.93,42400.0,37.6133,37.6709,37.6081,37.6709,42400.0
2007-11-05 15:55:00,71.92,71.92,71.71,71.71,104700.0,37.6657,37.6657,37.5557,37.5557,104700.0
2007-11-05 16:00:00,71.72,71.8,71.71,71.71,5200.0,37.5609,37.6028,37.5557,37.5557,5200.0
2007-11-05 16:05:00,71.71,71.71,71.71,71.71,2200.0,37.5557,37.5557,37.5557,37.5557,2200.0
2007-11-05 16:10:00,71.71,71.71,71.71,71.71,0.0,37.5557,37.5557,37.5557,37.5557,0.0
2007-11-06 09:30:00,71.49,72.47,71.49,72.47,229700.0,37.4405,37.9537,37.4405,37.9537,229700.0
2007-11-06 09:35:00,72.47,72.48,72.11,72.11,154000.0,37.9537,37.959,37.7652,37.7652,154000.0
2007-11-06 09:40:00,72.11,72.22,71.96,72.05,196200.0,37.7652,37.8228,37.6866,37.7338,196200.0
2007-11-06 09:45:00,72.05,72.05,71.66,71.87,45200.0,37.7338,37.7338,37.5295,37.6395,45200.0
2007-11-06 09:50:00,71.91,71.91,71.65,71.67,53700.0,37.6604,37.6604,37.5243,37.5347,53700.0
2007-11-06 09:55:00,71.66,71.72,71.61,71.71,106100.0,37.5295,37.5609,37.5033,37.5557,106100.0
2007-11-06 10:00:00,71.68,71.78,71.65,71.72,91300.0,37.54,37.5924,37.5243,37.5609,91300.0
2007-11-06 10:05:00,71.71,71.83,71.68,71.73,94900.0,37.5557,37.6185,37.54,37.5662,94900.0
2007-11-06 10:10:00,71.72,71.77,71.57,71.59,29200.0,37.5609,37.5871,37.4824,37.4928,29200.0
2007-11-06 10:15:00,71.61,71.69,71.55,71.66,38300.0,37.5033,37.5452,37.4719,37.5295,38300.0
2007-11-06 10:20:00,71.66,71.66,71.48,71.56,84600.0,37.5295,37.5295,37.4352,37.4771,84600.0
2007-11-06 10:25:00,71.56,71.63,71.51,71.59,48900.0,37.4771,37.5138,37.4509,37.4928,48900.0
2007-11-06 10:30:00,71.59,71.59,71.48,71.52,56000.0,37.4928,37.4928,37.4352,37.4562,56000.0
2007-11-06 10:35:00,71.52,71.6,71.48,71.57,93500.0,37.4562,37.4981,37.4352,37.4824,93500.0
2007-11-06 10:40:00,71.57,71.58,71.49,71.53,64100.0,37.4824,37.4876,37.4405,37.4614,64100.0
2007-11-06 10:45:00,71.55,71.55,71.28,71.32,105100.0,37.4719,37.4719,37.3305,37.3514,105100.0
2007-11-06 10:50:00,71.32,71.32,71.05,71.21,115100.0,37.3514,37.3514,37.21,37.2938,115100.0
2007-11-06 10:55:00,71.21,71.29,71.15,71.29,121700.0,37.2938,37.3357,37.2624,37.3357,121700.0
2007-11-06 11:00:00,71.28,71.45,71.28,71.4,135500.0,37.3305,37.4195,37.3305,37.3933,135500.0
2007-11-06 11:05:00,71.41,71.46,71.37,71.45,55700.0,37.3986,37.4248,37.3776,37.4195,55700.0
2007-11-06 11:10:00,71.45,71.46,71.33,71.36,42800.0,37.4195,37.4248,37.3567,37.3724,42800.0
2007-11-06 11:15:00,71.35,71.39,71.3,71.38,30200.0,37.3672,37.3881,37.341,37.3829,30200.0
2007-11-06 11:20:00,71.36,71.37,71.18,71.19,108800.0,37.3724,37.3776,37.2781,37.2834,108800.0
2007-11-06 11:25:00,71.18,71.18,71.08,71.11,51800.0,37.2781,37.2781,37.2257,37.2415,51800.0
2007-11-06 11:30:00,71.11,71.17,71.04,71.06,52300.0,37.2415,37.2729,37.2048,37.2153,52300.0
2007-11-06 11:35:00,71.05,71.14,71.02,71.14,86100.0,37.21,37.2572,37.1943,37.2572,86100.0
2007-11-06 11:40:00,71.17,71.21,71.08,71.12,46000.0,37.2729,37.2938,37.2257,37.2467,46000.0
2007-11-06 11:45:00,71.12,71.13,71.06,71.09,20600.0,37.2467,37.2519,37.2153,37.231,20600.0
2007-11-06 11:50:00,71.07,71.4,71.07,71.4,137500.0,37.2205,37.3933,37.2205,37.3933,137500.0
2007-11-06 11:55:00,71.4,71.47,71.35,71.35,101800.0,37.3933,37.43,37.3672,37.3672,101800.0
2007-11-06 12:00:00,71.33,71.33,71.12,71.13,45700.0,37.3567,37.3567,37.2467,37.2519,45700.0
2007-11-06 12:05:00,71.14,71.29,71.09,71.25,138700.0,37.2572,37.3357,37.231,37.3148,138700.0
2007-11-06 12:10:00,71.26,71.3,71.21,71.29,36800.0,37.32,37.341,37.2938,37.3357,36800.0
2007-11-06 12:15:00,71.3,71.34,71.28,71.34,79700.0,37.341,37.3619,37.3305,37.3619,79700.0
2007-11-06 12:20:00,71.34,71.36,71.26,71.29,22400.0,37.3619,37.3724,37.32,37.3357,22400.0
2007-11-06 12:25:00,71.3,71.33,71.23,71.29,30300.0,37.341,37.3567,37.3043,37.3357,30300.0
2007-11-06 12:30:00,71.33,71.36,71.27,71.29,23500.0,37.3567,37.3724,37.3253,37.3357,23500.0
2007-11-06 12:35:00,71.31,71.41,71.3,71.41,46800.0,37.3462,37.3986,37.341,37.3986,46800.0
2007-11-06 12:40:00,71.41,71.45,71.37,71.45,79700.0,37.3986,37.4195,37.3776,37.4195,79700.0
2007-11-06 12:45:00,71.49,71.6,71.48,71.49,123400.0,37.4405,37.4981,37.4352,37.4405,123400.0
2007-11-06 12:50:00,71.49,71.59,71.49,71.58,18900.0,37.4405,37.4928,37.4405,37.4876,18900.0
2007-11-06 12:55:00,71.57,71.65,71.57,71.62,17200.0,37.4824,37.5243,37.4824,37.5086,17200.0
2007-11-06 13:00:00,71.64,71.67,71.61,71.64,10300.0,37.519,37.5347,37.5033,37.519,10300.0
2007-11-06 13:05:00,71.63,71.68,71.63,71.68,28100.0,37.5138,37.54,37.5138,37.54,28100.0
2007-11-06 13:10:00,71.69,71.77,71.6,71.7,85700.0,37.5452,37.5871,37.4981,37.5505,85700.0
2007-11-06 13:15:00,71.68,71.7,71.63,71.66,27800.0,37.54,37.5505,37.5138,37.5295,27800.0
2007-11-06 13:20:00,71.66,71.73,71.65,71.73,39500.0,37.5295,37.5662,37.5243,37.5662,39500.0
2007-11-06 13:25:00,71.73,71.77,71.69,71.75,54900.0,37.5662,37.5871,37.5452,37.5766,54900.0
2007-11-06 13:30:00,71.74,71.81,71.72,71.81,13800.0,37.5714,37.6081,37.5609,37.6081,13800.0
2007-11-06 13:35:00,71.79,72.22,71.79,72.07,414200.0,37.5976,37.8228,37.5976,37.7442,414200.0
2007-11-06 13:40:00,72.01,72.23,72.01,72.23,94400.0,37.7128,37.828,37.7128,37.828,94400.0
2007-11-06 13:45:00,72.19,72.19,72.08,72.11,12900.0,37.8071,37.8071,37.7495,37.7652,12900.0
2007-11-06 13:50:00,72.13,72.23,72.13,72.15,55400.0,37.7757,37.828,37.7757,37.7861,55400.0
2007-11-06 13:55:00,72.16,72.19,71.87,71.87,26500.0,37.7914,37.8071,37.6395,37.6395,26500.0
2007-11-06 14:00:00,71.87,71.98,71.85,71.96,35200.0,37.6395,37.6971,37.629,37.6866,35200.0
2007-11-06 14:05:00,71.95,71.96,71.83,71.87,32100.0,37.6814,37.6866,37.6185,37.6395,32100.0
2007-11-06 14:10:00,71.89,72.08,71.89,72.06,38400.0,37.65,37.7495,37.65,37.739,38400.0
2007-11-06 14:15:00,72.05,72.05,71.95,71.98,27400.0,37.7338,37.7338,37.6814,37.6971,27400.0
2007-11-06 14:20:00,72.0,72.0,71.88,71.99,117700.0,37.7076,37.7076,37.6447,37.7023,117700.0
2007-11-06 14:25:00,71.98,71.99,71.92,71.93,17100.0,37.6971,37.7023,37.6657,37.6709,17100.0
2007-11-06 14:30:00,71.91,72.02,71.9,72.01,43100.0,37.6604,37.718,37.6552,37.7128,43100.0
2007-11-06 14:35:00,72.02,72.05,71.94,71.97,27900.0,37.718,37.7338,37.6761,37.6919,27900.0
2007-11-06 14:40:00,71.98,72.04,71.96,72.01,14000.0,37.6971,37.7285,37.6866,37.7128,14000.0
2007-11-06 14:45:00,72.02,72.02,71.95,72.0,29100.0,37.718,37.718,37.6814,37.7076,29100.0
2007-11-06 14:50:00,72.02,72.04,71.95,72.0,51000.0,37.718,37.7285,37.6814,37.7076,51000.0
2007-11-06 14:55:00,72.0,72.06,72.0,72.02,20900.0,37.7076,37.739,37.7076,37.718,20900.0
2007-11-06 15:00:00,72.01,72.14,71.99,72.05,63400.0,37.7128,37.7809,37.7023,37.7338,63400.0
2007-11-06 15:05:00,72.05,72.05,71.97,71.99,32300.0,37.7338,37.7338,37.6919,37.7023,32300.0
2007-11-06 15:10:00,72.02,72.05,72.0,72.03,11300.0,37.718,37.7338,37.7076,37.7233,11300.0
2007-11-06 15:15:00,72.0,72.17,71.99,72.14,55100.0,37.7076,37.7966,37.7023,37.7809,55100.0
2007-11-06 15:20:00,72.15,72.25,72.11,72.24,140400.0,37.7861,37.8385,37.7652,37.8333,140400.0
2007-11-06 15:25:00,72.23,72.26,72.18,72.22,124700.0,37.828,37.8437,37.8018,37.8228,124700.0
2007-11-06 15:30:00,72.22,72.24,72.06,72.07,31900.0,37.8228,37.8333,37.739,37.7442,31900.0
2007-11-06 15:35:00,72.05,72.09,72.01,72.09,79600.0,37.7338,37.7547,37.7128,37.7547,79600.0
2007-11-06 15:40:00,72.09,72.24,72.09,72.22,39100.0,37.7547,37.8333,37.7547,37.8228,39100.0
2007-11-06 15:45:00,72.2,72.35,72.2,72.25,327800.0,37.8123,37.8909,37.8123,37.8385,327800.0
2007-11-06 15:50:00,72.23,72.4,72.23,72.4,94300.0,37.828,37.9171,37.828,37.9171,94300.0
2007-11-06 15:55:00,72.4,72.47,72.37,72.45,177300.0,37.9171,37.9537,37.9013,37.9432,177300.0
2007-11-06 16:00:00,72.45,72.65,72.45,72.65,58000.0,37.9432,38.048,37.9432,38.048,58000.0
2007-11-06 16:05:00,72.65,72.65,72.39,72.39,33100.0,38.048,38.048,37.9118,37.9118,33100.0
2007-11-06 16:10:00,72.39,72.39,72.39,72.39,0.0,37.9118,37.9118,37.9118,37.9118,0.0
2007-11-07 09:30:00,72.5,72.5,71.51,71.52,51900.0,37.9694,37.9694,37.4509,37.4562,51900.0
2007-11-07 09:35:00,71.61,71.65,71.31,71.39,141700.0,37.5033,37.5243,37.3462,37.3881,141700.0
2007-11-07 09:40:00,71.38,71.58,71.3,71.56,70800.0,37.3829,37.4876,37.341,37.4771,70800.0
2007-11-07 09:45:00,71.56,71.62,71.29,71.49,82700.0,37.4771,37.5086,37.3357,37.4405,82700.0
2007-11-07 09:50:00,71.52,71.63,71.48,71.57,76000.0,37.4562,37.5138,37.4352,37.4824,76000.0
2007-11-07 09:55:00,71.56,71.56,71.16,71.23,105300.0,37.4771,37.4771,37.2676,37.3043,105300.0
2007-11-07 10:00:00,71.23,71.31,71.14,71.26,54000.0,37.3043,37.3462,37.2572,37.32,54000.0
2007-11-07 10:05:00,71.26,71.42,71.24,71.39,112300.0,37.32,37.4038,37.3095,37.3881,112300.0
2007-11-07 10:10:00,71.38,71.46,71.37,71.42,115600.0,37.3829,37.4248,37.3776,37.4038,115600.0
2007-11-07 10:15:00,71.43,71.5,71.41,71.45,51900.0,37.409,37.4457,37.3986,37.4195,51900.0
2007-11-07 10:20:00,71.46,71.47,71.43,71.46,88500.0,37.4248,37.43,37.409,37.4248,88500.0
2007-11-07 10:25:00,71.47,71.5,71.33,71.38,117800.0,37.43,37.4457,37.3567,37.3829,117800.0
2007-11-07 10:30:00,71.39,71.45,71.19,71.2,89700.0,37.3881,37.4195,37.2834,37.2886,89700.0
2007-11-07 10:35:00,71.21,71.26,70.95,70.96,159200.0,37.2938,37.32,37.1577,37.1629,159200.0
2007-11-07 10:40:00,71.0,71.17,70.97,71.17,47200.0,37.1839,37.2729,37.1681,37.2729,47200.0
2007-11-07 10:45:00,71.16,71.21,71.08,71.17,54500.0,37.2676,37.2938,37.2257,37.2729,54500.0
2007-11-07 10:50:00,71.17,71.2,71.07,71.09,94300.0,37.2729,37.2886,37.2205,37.231,94300.0
2007-11-07 10:55:00,71.09,71.25,71.08,71.11,182000.0,37.231,37.3148,37.2257,37.2415,182000.0
2007-11-07 11:00:00,71.11,71.19,71.03,71.06,323000.0,37.2415,37.2834,37.1996,37.2153,323000.0
2007-11-07 11:05:00,71.06,71.19,71.03,71.15,70400.0,37.2153,37.2834,37.1996,37.2624,70400.0
2007-11-07 11:10:00,71.14,71.24,71.14,71.18,63600.0,37.2572,37.3095,37.2572,37.2781,63600.0
2007-11-07 11:15:00,71.17,71.27,71.16,71.27,25200.0,37.2729,37.3253,37.2676,37.3253,25200.0
2007-11-07 11:20:00,71.27,71.27,71.19,71.25,49300.0,37.3253,37.3253,37.2834,37.3148,49300.0
2007-11-07 11:25:00,71.25,71.34,71.21,71.33,32300.0,37.3148,37.3619,37.2938,37.3567,32300.0
2007-11-07 11:30:00,71.33,71.4,71.25,71.28,55600.0,37.3567,37.3933,37.3148,37.3305,55600.0
2007-11-07 11:35:00,71.3,71.3,71.17,71.2,51300.0,37.341,37.341,37.2729,37.2886,51300.0
2007-11-07 11:40:00,71.21,71.22,71.18,71.18,20800.0,37.2938,37.2991,37.2781,37.2781,20800.0
2007-11-07 11:45:00,71.18,71.18,71.08,71.08,12500.0,37.2781,37.2781,37.2257,37.2257,12500.0
2007-11-07 11:50:00,71.1,71.12,71.06,71.08,11600.0,37.2362,37.2467,37.2153,37.2257,11600.0
2007-11-07 11:55:00,71.07,71.15,71.01,71.03,31700.0,37.2205,37.2624,37.1891,37.1996,31700.0
2007-11-07 12:00:00,71.03,71.04,70.9,70.99,75700.0,37.1996,37.2048,37.1315,37.1786,75700.0
2007-11-07 12:05:00,71.0,71.07,70.91,70.91,90400.0,37.1839,37.2205,37.1367,37.1367,90400.0
2007-11-07 12:10:00,70.91,70.91,70.77,70.77,113800.0,37.1367,37.1367,37.0634,37.0634,113800.0
2007-11-07 12:15:00,70.75,70.8,70.63,70.63,67700.0,37.0529,37.0791,36.9901,36.9901,67700.0
2007-11-07 12:20:00,70.63,70.66,70.58,70.63,49900.0,36.9901,37.0058,36.9639,36.9901,49900.0
2007-11-07 12:25:00,70.62,70.8,70.6,70.76,104500.0,36.9848,37.0791,36.9744,37.0582,104500.0
2007-11-07 12:30:00,70.76,70.94,70.76,70.86,63000.0,37.0582,37.1524,37.0582,37.1105,63000.0
2007-11-07 12:35:00,70.86,70.86,70.75,70.82,26600.0,37.1105,37.1105,37.0529,37.0896,26600.0
2007-11-07 12:40:00,70.78,70.82,70.76,70.76,21300.0,37.0686,37.0896,37.0582,37.0582,21300.0
2007-11-07 12:45:00,70.76,70.77,70.56,70.59,58300.0,37.0582,37.0634,36.9534,36.9691,58300.0
2007-11-07 12:50:00,70.6,70.69,70.51,70.68,76200.0,36.9744,37.0215,36.9272,37.0163,76200.0
2007-11-07 12:55:00,70.69,70.76,70.6,70.6,44900.0,37.0215,37.0582,36.9744,36.9744,44900.0
2007-11-07 13:00:00,70.61,70.65,70.53,70.65,57800.0,36.9796,37.0006,36.9377,37.0006,57800.0
2007-11-07 13:05:00,70.65,70.75,70.6,70.63,29400.0,37.0006,37.0529,36.9744,36.9901,29400.0
2007-11-07 13:10:00,70.64,70.69,70.51,70.6,59200.0,36.9953,37.0215,36.9272,36.9744,59200.0
2007-11-07 13:15:00,70.57,70.6,70.14,70.23,240100.0,36.9587,36.9744,36.7335,36.7806,240100.0
2007-11-07 13:20:00,70.23,70.39,70.16,70.18,99600.0,36.7806,36.8644,36.7439,36.7544,99600.0
2007-11-07 13:25:00,70.19,70.45,70.19,70.4,82900.0,36.7596,36.8958,36.7596,36.8696,82900.0
2007-11-07 13:30:00,70.43,70.6,70.41,70.56,72200.0,36.8853,36.9744,36.8749,36.9534,72200.0
2007-11-07 13:35:00,70.57,70.6,70.45,70.48,47000.0,36.9587,36.9744,36.8958,36.9115,47000.0
2007-11-07 13:40:00,70.45,70.69,70.44,70.69,106800.0,36.8958,37.0215,36.8906,37.0215,106800.0
2007-11-07 13:45:00,70.66,70.75,70.57,70.69,159300.0,37.0058,37.0529,36.9587,37.0215,159300.0
2007-11-07 13:50:00,70.7,70.77,70.54,70.57,21700.0,37.0267,37.0634,36.9429,36.9587,21700.0
2007-11-07 13:55:00,70.55,70.72,70.54,70.63,63200.0,36.9482,37.0372,36.9429,36.9901,63200.0
2007-11-07 14:00:00,70.63,70.68,70.55,70.56,65200.0,36.9901,37.0163,36.9482,36.9534,65200.0
2007-11-07 14:05:00,70.55,70.75,70.5,70.69,41600.0,36.9482,37.0529,36.922,37.0215,41600.0
2007-11-07 14:10:00,70.69,70.81,70.59,70.77,57400.0,37.0215,37.0843,36.9691,37.0634,57400.0
2007-11-07 14:15:00,70.78,70.8,70.67,70.7,47100.0,37.0686,37.0791,37.011,37.0267,47100.0
2007-11-07 14:20:00,70.63,70.68,70.56,70.65,55600.0,36.9901,37.0163,36.9534,37.0006,55600.0
2007-11-07 14:25:00,70.65,70.83,70.63,70.76,59500.0,37.0006,37.0948,36.9901,37.0582,59500.0
2007-11-07 14:30:00,70.78,70.87,70.74,70.83,92100.0,37.0686,37.1158,37.0477,37.0948,92100.0
2007-11-07 14:35:00,70.83,70.84,70.71,70.77,57900.0,37.0948,37.1001,37.032,37.0634,57900.0
2007-11-07 14:40:00,70.77,70.92,70.75,70.83,34500.0,37.0634,37.142,37.0529,37.0948,34500.0
2007-11-07 14:45:00,70.86,70.88,70.71,70.74,26200.0,37.1105,37.121,37.032,37.0477,26200.0
2007-11-07 14:50:00,70.74,70.87,70.54,70.54,78300.0,37.0477,37.1158,36.9429,36.9429,78300.0
2007-11-07 14:55:00,70.55,70.61,70.43,70.5,76900.0,36.9482,36.9796,36.8853,36.922,76900.0
2007-11-07 15:00:00,70.51,70.64,70.23,70.47,85800.0,36.9272,36.9953,36.7806,36.9063,85800.0
2007-11-07 15:05:00,70.47,70.74,70.47,70.67,81300.0,36.9063,37.0477,36.9063,37.011,81300.0
2007-11-07 15:10:00,70.67,70.73,70.58,70.62,95700.0,37.011,37.0424,36.9639,36.9848,95700.0
2007-11-07 15:15:00,70.62,70.68,70.55,70.56,87000.0,36.9848,37.0163,36.9482,36.9534,87000.0
2007-11-07 15:20:00,70.57,70.73,70.51,70.51,127500.0,36.9587,37.0424,36.9272,36.9272,127500.0
2007-11-07 15:25:00,70.49,70.53,70.35,70.42,331700.0,36.9168,36.9377,36.8434,36.8801,331700.0
2007-11-07 15:30:00,70.44,70.58,70.39,70.39,79500.0,36.8906,36.9639,36.8644,36.8644,79500.0
2007-11-07 15:35:00,70.38,70.47,70.23,70.27,182000.0,36.8591,36.9063,36.7806,36.8015,182000.0
2007-11-07 15:40:00,70.28,70.63,70.27,70.62,257800.0,36.8068,36.9901,36.8015,36.9848,257800.0
2007-11-07 15:45:00,70.63,70.66,70.43,70.43,142000.0,36.9901,37.0058,36.8853,36.8853,142000.0
2007-11-07 15:50:00,70.41,70.41,70.14,70.17,181300.0,36.8749,36.8749,36.7335,36.7492,181300.0
2007-11-07 15:55:00,70.16,70.29,69.62,70.08,308000.0,36.7439,36.812,36.4611,36.702,308000.0
2007-11-07 16:00:00,70.08,70.13,70.08,70.13,6200.0,36.702,36.7282,36.702,36.7282,6200.0
2007-11-07 16:05:00,70.15,70.15,70.14,70.15,2000.0,36.7387,36.7387,36.7335,36.7387,2000.0
2007-11-07 16:10:00,70.15,70.15,70.15,70.15,600.0,36.7387,36.7387,36.7387,36.7387,600.0
2007-11-08 09:30:00,70.86,70.86,70.5,70.54,50200.0,37.1105,37.1105,36.922,36.9429,50200.0
2007-11-08 09:35:00,70.5,70.57,70.42,70.45,99100.0,36.922,36.9587,36.8801,36.8958,99100.0
2007-11-08 09:40:00,70.45,70.48,70.2,70.22,204500.0,36.8958,36.9115,36.7649,36.7754,204500.0
2007-11-08 09:45:00,70.22,70.22,69.89,69.94,335500.0,36.7754,36.7754,36.6025,36.6287,335500.0
2007-11-08 09:50:00,69.96,70.14,69.86,70.1,143900.0,36.6392,36.7335,36.5868,36.7125,143900.0
2007-11-08 09:55:00,70.12,70.35,70.07,70.3,156200.0,36.723,36.8434,36.6968,36.8173,156200.0
2007-11-08 10:00:00,70.31,70.31,69.89,69.98,222500.0,36.8225,36.8225,36.6025,36.6497,222500.0
2007-11-08 10:05:00,69.98,70.15,69.77,70.07,196700.0,36.6497,36.7387,36.5397,36.6968,196700.0
2007-11-08 10:10:00,70.07,70.09,69.94,69.98,109200.0,36.6968,36.7073,36.6287,36.6497,109200.0
2007-11-08 10:15:00,69.97,70.4,69.9,70.39,170000.0,36.6444,36.8696,36.6078,36.8644,170000.0
2007-11-08 10:20:00,70.4,70.63,70.35,70.48,140200.0,36.8696,36.9901,36.8434,36.9115,140200.0
2007-11-08 10:25:00,70.48,70.49,70.35,70.42,140000.0,36.9115,36.9168,36.8434,36.8801,140000.0
2007-11-08 10:30:00,70.41,70.45,70.25,70.29,112500.0,36.8749,36.8958,36.7911,36.812,112500.0
2007-11-08 10:35:00,70.31,70.36,70.12,70.14,76900.0,36.8225,36.8487,36.723,36.7335,76900.0
2007-11-08 10:40:00,70.14,70.3,70.11,70.14,93600.0,36.7335,36.8173,36.7177,36.7335,93600.0
2007-11-08 10:45:00,70.14,70.2,70.01,70.15,67400.0,36.7335,36.7649,36.6654,36.7387,67400.0
2007-11-08 10:50:00,70.16,70.38,70.14,70.31,109000.0,36.7439,36.8591,36.7335,36.8225,109000.0
2007-11-08 10:55:00,70.3,70.46,70.27,70.33,71900.0,36.8173,36.901,36.8015,36.833,71900.0
2007-11-08 11:00:00,70.33,70.46,70.29,70.36,70700.0,36.833,36.901,36.812,36.8487,70700.0
2007-11-08 11:05:00,70.35,70.35,70.09,70.1,68500.0,36.8434,36.8434,36.7073,36.7125,68500.0
2007-11-08 11:10:00,70.11,70.27,70.1,70.14,117700.0,36.7177,36.8015,36.7125,36.7335,117700.0
2007-11-08 11:15:00,70.16,70.3,70.04,70.04,67200.0,36.7439,36.8173,36.6811,36.6811,67200.0
2007-11-08 11:20:00,70.02,70.02,69.83,69.88,86400.0,36.6706,36.6706,36.5711,36.5973,86400.0
2007-11-08 11:25:00,69.9,70.07,69.9,70.0,53300.0,36.6078,36.6968,36.6078,36.6601,53300.0
2007-11-08 11:30:00,70.03,70.06,69.86,69.92,48200.0,36.6758,36.6916,36.5868,36.6182,48200.0
2007-11-08 11:35:00,69.91,69.97,69.81,69.83,89300.0,36.613,36.6444,36.5606,36.5711,89300.0
2007-11-08 11:40:00,69.88,70.08,69.83,70.05,41600.0,36.5973,36.702,36.5711,36.6863,41600.0
2007-11-08 11:45:00,70.05,70.12,69.85,69.85,47500.0,36.6863,36.723,36.5816,36.5816,47500.0
2007-11-08 11:50:00,69.84,70.12,69.81,70.06,87100.0,36.5763,36.723,36.5606,36.6916,87100.0
2007-11-08 11:55:00,70.05,70.12,69.96,70.1,57800.0,36.6863,36.723,36.6392,36.7125,57800.0
2007-11-08 12:00:00,70.09,70.14,70.0,70.02,68500.0,36.7073,36.7335,36.6601,36.6706,68500.0
2007-11-08 12:05:00,70.01,70.11,69.9,69.91,48600.0,36.6654,36.7177,36.6078,36.613,48600.0
2007-11-08 12:10:00,69.91,70.15,69.91,70.12,54200.0,36.613,36.7387,36.613,36.723,54200.0
2007-11-08 12:15:00,70.1,70.12,69.81,69.82,114600.0,36.7125,36.723,36.5606,36.5659,114600.0
2007-11-08 12:20:00,69.8,69.88,69.71,69.82,163400.0,36.5554,36.5973,36.5083,36.5659,163400.0
2007-11-08 12:25:00,69.8,70.0,69.78,69.97,47700.0,36.5554,36.6601,36.5449,36.6444,47700.0
2007-11-08 12:30:00,69.98,70.02,69.86,69.96,62800.0,36.6497,36.6706,36.5868,36.6392,62800.0
2007-11-08 12:35:00,69.97,70.0,68.8,69.75,232900.0,36.6444,36.6601,36.0317,36.5292,232900.0
2007-11-08 12:40:00,69.77,69.8,69.52,69.71,216200.0,36.5397,36.5554,36.4088,36.5083,216200.0
2007-11-08 12:45:00,69.71,69.73,69.46,69.46,79100.0,36.5083,36.5187,36.3773,36.3773,79100.0
2007-11-08 12:50:00,69.46,69.68,69.41,69.57,88600.0,36.3773,36.4925,36.3511,36.4349,88600.0
2007-11-08 12:55:00,69.57,69.69,69.5,69.53,212100.0,36.4349,36.4978,36.3983,36.414,212100.0
2007-11-08 13:00:00,69.54,69.8,69.4,69.47,302900.0,36.4192,36.5554,36.3459,36.3826,302900.0
2007-11-08 13:05:00,69.46,69.49,69.22,69.32,131500.0,36.3773,36.393,36.2516,36.304,131500.0
2007-11-08 13:10:00,69.33,69.44,69.26,69.34,98000.0,36.3092,36.3669,36.2726,36.3145,98000.0
2007-11-08 13:15:00,69.31,69.46,69.18,69.29,168900.0,36.2988,36.3773,36.2307,36.2883,168900.0
2007-11-08 13:20:00,69.3,69.48,69.27,69.31,61500.0,36.2935,36.3878,36.2778,36.2988,61500.0
2007-11-08 13:25:00,69.32,69.6,69.21,69.5,93200.0,36.304,36.4506,36.2464,36.3983,93200.0
2007-11-08 13:30:00,69.48,69.77,69.45,69.54,220000.0,36.3878,36.5397,36.3721,36.4192,220000.0
2007-11-08 13:35:00,69.58,69.62,69.38,69.56,119500.0,36.4402,36.4611,36.3354,36.4297,119500.0
2007-11-08 13:40:00,69.56,69.64,69.36,69.5,112200.0,36.4297,36.4716,36.325,36.3983,112200.0
2007-11-08 13:45:00,69.5,69.6,69.38,69.44,70500.0,36.3983,36.4506,36.3354,36.3669,70500.0
2007-11-08 13:50:00,69.46,69.57,69.38,69.46,44400.0,36.3773,36.4349,36.3354,36.3773,44400.0
2007-11-08 13:55:00,69.49,69.71,69.42,69.7,127100.0,36.393,36.5083,36.3564,36.503,127100.0
2007-11-08 14:00:00,69.69,69.78,69.55,69.59,77100.0,36.4978,36.5449,36.4245,36.4454,77100.0
2007-11-08 14:05:00,69.59,69.65,69.46,69.5,127400.0,36.4454,36.4768,36.3773,36.3983,127400.0
2007-11-08 14:10:00,69.48,69.52,69.41,69.45,52900.0,36.3878,36.4088,36.3511,36.3721,52900.0
2007-11-08 14:15:00,69.46,69.5,69.33,69.42,45900.0,36.3773,36.3983,36.3092,36.3564,45900.0
2007-11-08 14:20:00,69.4,69.43,69.27,69.41,54400.0,36.3459,36.3616,36.2778,36.3511,54400.0
2007-11-08 14:25:00,69.4,69.45,69.3,69.34,83900.0,36.3459,36.3721,36.2935,36.3145,83900.0
2007-11-08 14:30:00,69.33,69.5,69.29,69.48,98900.0,36.3092,36.3983,36.2883,36.3878,98900.0
2007-11-08 14:35:00,69.44,69.47,69.26,69.3,66100.0,36.3669,36.3826,36.2726,36.2935,66100.0
2007-11-08 14:40:00,69.3,69.45,69.29,69.4,57100.0,36.2935,36.3721,36.2883,36.3459,57100.0
2007-11-08 14:45:00,69.39,69.48,69.33,69.43,155100.0,36.3407,36.3878,36.3092,36.3616,155100.0
2007-11-08 14:50:00,69.44,69.45,69.24,69.3,166500.0,36.3669,36.3721,36.2621,36.2935,166500.0
2007-11-08 14:55:00,69.29,69.78,69.28,69.76,110000.0,36.2883,36.5449,36.2831,36.5344,110000.0
2007-11-08 15:00:00,69.77,69.95,69.64,69.94,145900.0,36.5397,36.6339,36.4716,36.6287,145900.0
2007-11-08 15:05:00,69.95,70.06,69.76,69.83,131900.0,36.6339,36.6916,36.5344,36.5711,131900.0
2007-11-08 15:10:00,69.83,69.91,69.67,69.89,87400.0,36.5711,36.613,36.4873,36.6025,87400.0
2007-11-08 15:15:00,69.93,70.08,69.84,70.08,111100.0,36.6235,36.702,36.5763,36.702,111100.0
2007-11-08 15:20:00,70.1,70.36,70.1,70.31,149800.0,36.7125,36.8487,36.7125,36.8225,149800.0
2007-11-08 15:25:00,70.31,70.35,70.18,70.21,123200.0,36.8225,36.8434,36.7544,36.7701,123200.0
2007-11-08 15:30:00,70.23,70.33,70.14,70.24,178900.0,36.7806,36.833,36.7335,36.7858,178900.0
2007-11-08 15:35:00,70.23,70.28,70.07,70.23,75400.0,36.7806,36.8068,36.6968,36.7806,75400.0
2007-11-08 15:40:00,70.24,70.61,70.24,70.56,261000.0,36.7858,36.9796,36.7858,36.9534,261000.0
2007-11-08 15:45:00,70.55,70.62,70.47,70.55,336800.0,36.9482,36.9848,36.9063,36.9482,336800.0
2007-11-08 15:50:00,70.55,70.59,70.46,70.57,83200.0,36.9482,36.9691,36.901,36.9587,83200.0
2007-11-08 15:55:00,70.57,70.57,70.4,70.51,187100.0,36.9587,36.9587,36.8696,36.9272,187100.0
2007-11-08 16:00:00,70.5,70.54,70.46,70.54,6800.0,36.922,36.9429,36.901,36.9429,6800.0
2007-11-08 16:05:00,70.51,70.51,70.51,70.51,1100.0,36.9272,36.9272,36.9272,36.9272,1100.0
2007-11-08 16:10:00,70.51,70.51,70.51,70.51,0.0,36.9272,36.9272,36.9272,36.9272,0.0
2007-11-09 09:30:00,70.14,70.14,69.71,69.78,35700.0,36.7335,36.7335,36.5083,36.5449,35700.0
2007-11-09 09:35:00,69.69,69.72,69.41,69.54,120000.0,36.4978,36.5135,36.3511,36.4192,120000.0
2007-11-09 09:40:00,69.54,69.67,69.44,69.67,130500.0,36.4192,36.4873,36.3669,36.4873,130500.0
2007-11-09 09:45:00,69.67,69.84,69.51,69.79,69200.0,36.4873,36.5763,36.4035,36.5502,69200.0
2007-11-09 09:50:00,69.77,69.84,69.59,69.63,130000.0,36.5397,36.5763,36.4454,36.4664,130000.0
2007-11-09 09:55:00,69.61,69.87,69.58,69.75,100100.0,36.4559,36.5921,36.4402,36.5292,100100.0
2007-11-09 10:00:00,69.75,70.0,69.59,69.99,135300.0,36.5292,36.6601,36.4454,36.6549,135300.0
2007-11-09 10:05:00,69.98,70.11,69.9,69.96,169300.0,36.6497,36.7177,36.6078,36.6392,169300.0
2007-11-09 10:10:00,69.95,70.2,69.95,70.09,91500.0,36.6339,36.7649,36.6339,36.7073,91500.0
2007-11-09 10:15:00,70.1,70.46,70.0,70.44,104000.0,36.7125,36.901,36.6601,36.8906,104000.0
2007-11-09 10:20:00,70.41,70.45,70.28,70.36,117000.0,36.8749,36.8958,36.8068,36.8487,117000.0
2007-11-09 10:25:00,70.38,70.4,70.11,70.14,96500.0,36.8591,36.8696,36.7177,36.7335,96500.0
2007-11-09 10:30:00,70.15,70.32,70.11,70.16,70000.0,36.7387,36.8277,36.7177,36.7439,70000.0
2007-11-09 10:35:00,70.18,70.42,70.16,70.37,41700.0,36.7544,36.8801,36.7439,36.8539,41700.0
2007-11-09 10:40:00,70.38,70.44,70.28,70.37,91800.0,36.8591,36.8906,36.8068,36.8539,91800.0
2007-11-09 10:45:00,70.35,70.35,69.97,70.07,116800.0,36.8434,36.8434,36.6444,36.6968,116800.0
2007-11-09 10:50:00,70.02,70.05,69.9,69.92,187900.0,36.6706,36.6863,36.6078,36.6182,187900.0
2007-11-09 10:55:00,69.92,69.95,69.66,69.92,185700.0,36.6182,36.6339,36.4821,36.6182,185700.0
2007-11-09 11:00:00,69.9,70.0,69.59,69.72,111700.0,36.6078,36.6601,36.4454,36.5135,111700.0
2007-11-09 11:05:00,69.7,69.76,69.49,69.49,79700.0,36.503,36.5344,36.393,36.393,79700.0
2007-11-09 11:10:00,69.52,69.59,69.36,69.59,150300.0,36.4088,36.4454,36.325,36.4454,150300.0
2007-11-09 11:15:00,69.59,69.75,69.59,69.72,51300.0,36.4454,36.5292,36.4454,36.5135,51300.0
2007-11-09 11:20:00,69.72,69.87,69.58,69.69,123500.0,36.5135,36.5921,36.4402,36.4978,123500.0
2007-11-09 11:25:00,69.69,69.84,69.62,69.62,135300.0,36.4978,36.5763,36.4611,36.4611,135300.0
2007-11-09 11:30:00,69.62,69.83,69.59,69.67,68700.0,36.4611,36.5711,36.4454,36.4873,68700.0
2007-11-09 11:35:00,69.68,69.76,69.65,69.72,80200.0,36.4925,36.5344,36.4768,36.5135,80200.0
2007-11-09 11:40:00,69.74,69.87,69.69,69.85,132000.0,36.524,36.5921,36.4978,36.5816,132000.0
2007-11-09 11:45:00,69.85,70.03,69.82,69.89,146600.0,36.5816,36.6758,36.5659,36.6025,146600.0
2007-11-09 11:50:00,69.87,69.92,69.74,69.82,85300.0,36.5921,36.6182,36.524,36.5659,85300.0
2007-11-09 11:55:00,69.81,70.02,69.79,70.0,111000.0,36.5606,36.6706,36.5502,36.6601,111000.0
2007-11-09 12:00:00,69.98,69.98,69.74,69.84,70400.0,36.6497,36.6497,36.524,36.5763,70400.0
2007-11-09 12:05:00,69.84,69.93,69.8,69.89,30300.0,36.5763,36.6235,36.5554,36.6025,30300.0
2007-11-09 12:10:00,69.9,69.92,69.77,69.81,50500.0,36.6078,36.6182,36.5397,36.5606,50500.0
2007-11-09 12:15:00,69.82,69.83,69.67,69.78,73700.0,36.5659,36.5711,36.4873,36.5449,73700.0
2007-11-09 12:20:00,69.78,69.87,69.72,69.8,53600.0,36.5449,36.5921,36.5135,36.5554,53600.0
2007-11-09 12:25:00,69.8,69.91,69.8,69.88,130900.0,36.5554,36.613,36.5554,36.5973,130900.0
2007-11-09 12:30:00,69.87,69.97,69.81,69.9,62700.0,36.5921,36.6444,36.5606,36.6078,62700.0
2007-11-09 12:35:00,69.92,70.15,69.92,70.1,93800.0,36.6182,36.7387,36.6182,36.7125,93800.0
2007-11-09 12:40:00,70.06,70.17,69.96,69.96,40900.0,36.6916,36.7492,36.6392,36.6392,40900.0
2007-11-09 12:45:00,69.97,70.16,69.97,70.0,69500.0,36.6444,36.7439,36.6444,36.6601,69500.0
2007-11-09 12:50:00,69.98,70.01,69.86,69.96,51400.0,36.6497,36.6654,36.5868,36.6392,51400.0
2007-11-09 12:55:00,69.96,69.97,69.86,69.94,43300.0,36.6392,36.6444,36.5868,36.6287,43300.0
2007-11-09 13:00:00,69.93,69.94,69.8,69.91,54000.0,36.6235,36.6287,36.5554,36.613,54000.0
2007-11-09 13:05:00,69.9,69.9,69.7,69.72,48400.0,36.6078,36.6078,36.503,36.5135,48400.0
2007-11-09 13:10:00,69.76,69.78,69.68,69.69,46900.0,36.5344,36.5449,36.4925,36.4978,46900.0
2007-11-09 13:15:00,69.7,69.9,69.67,69.87,96300.0,36.503,36.6078,36.4873,36.5921,96300.0
2007-11-09 13:20:00,69.87,69.95,69.76,69.93,35700.0,36.5921,36.6339,36.5344,36.6235,35700.0
2007-11-09 13:25:00,69.98,69.98,69.73,69.88,63700.0,36.6497,36.6497,36.5187,36.5973,63700.0
2007-11-09 13:30:00,69.89,69.99,69.8,69.99,80400.0,36.6025,36.6549,36.5554,36.6549,80400.0
2007-11-09 13:35:00,69.99,70.02,69.86,69.99,95500.0,36.6549,36.6706,36.5868,36.6549,95500.0
2007-11-09 13:40:00,69.99,70.08,69.97,69.99,36000.0,36.6549,36.702,36.6444,36.6549,36000.0
2007-11-09 13:45:00,69.98,70.12,69.98,70.09,39600.0,36.6497,36.723,36.6497,36.7073,39600.0
2007-11-09 13:50:00,70.11,70.15,70.02,70.08,32800.0,36.7177,36.7387,36.6706,36.702,32800.0
2007-11-09 13:55:00,70.07,70.07,69.99,70.0,39500.0,36.6968,36.6968,36.6549,36.6601,39500.0
2007-11-09 14:00:00,70.0,70.17,69.88,70.13,57200.0,36.6601,36.7492,36.5973,36.7282,57200.0
2007-11-09 14:05:00,70.14,70.22,70.11,70.16,39100.0,36.7335,36.7754,36.7177,36.7439,39100.0
2007-11-09 14:10:00,70.16,70.25,70.1,70.18,87200.0,36.7439,36.7911,36.7125,36.7544,87200.0
2007-11-09 14:15:00,70.16,70.32,70.13,70.32,46900.0,36.7439,36.8277,36.7282,36.8277,46900.0
2007-11-09 14:20:00,70.37,70.47,70.28,70.47,75100.0,36.8539,36.9063,36.8068,36.9063,75100.0
2007-11-09 14:25:00,70.47,70.72,70.43,70.68,209100.0,36.9063,37.0372,36.8853,37.0163,209100.0
2007-11-09 14:30:00,70.68,70.76,70.62,70.67,98000.0,37.0163,37.0582,36.9848,37.011,98000.0
2007-11-09 14:35:00,70.68,70.71,70.53,70.57,276000.0,37.0163,37.032,36.9377,36.9587,276000.0
2007-11-09 14:40:00,70.6,70.74,70.55,70.71,65800.0,36.9744,37.0477,36.9482,37.032,65800.0
2007-11-09 14:45:00,70.71,70.72,70.6,70.68,137200.0,37.032,37.0372,36.9744,37.0163,137200.0
2007-11-09 14:50:00,70.69,70.72,70.59,70.63,111800.0,37.0215,37.0372,36.9691,36.9901,111800.0
2007-11-09 14:55:00,70.62,70.71,70.6,70.63,50400.0,36.9848,37.032,36.9744,36.9901,50400.0
2007-11-09 15:00:00,70.63,70.74,70.58,70.65,71800.0,36.9901,37.0477,36.9639,37.0006,71800.0
2007-11-09 15:05:00,70.64,70.73,70.56,70.72,140100.0,36.9953,37.0424,36.9534,37.0372,140100.0
2007-11-09 15:10:00,70.7,70.8,70.67,70.8,138400.0,37.0267,37.0791,37.011,37.0791,138400.0
2007-11-09 15:15:00,70.82,70.86,70.74,70.8,120900.0,37.0896,37.1105,37.0477,37.0791,120900.0
2007-11-09 15:20:00,70.81,70.95,70.78,70.93,59100.0,37.0843,37.1577,37.0686,37.1472,59100.0
2007-11-09 15:25:00,70.9,70.99,70.8,70.89,127600.0,37.1315,37.1786,37.0791,37.1262,127600.0
2007-11-09 15:30:00,70.89,70.89,70.77,70.81,79300.0,37.1262,37.1262,37.0634,37.0843,79300.0
2007-11-09 15:35:00,70.83,70.86,70.62,70.74,78900.0,37.0948,37.1105,36.9848,37.0477,78900.0
2007-11-09 15:40:00,70.75,70.82,70.5,70.65,59700.0,37.0529,37.0896,36.922,37.0006,59700.0
2007-11-09 15:45:00,70.63,70.74,70.52,70.58,247300.0,36.9901,37.0477,36.9325,36.9639,247300.0
2007-11-09 15:50:00,70.56,70.6,70.26,70.26,98800.0,36.9534,36.9744,36.7963,36.7963,98800.0
2007-11-09 15:55:00,70.26,70.61,70.08,70.1,262300.0,36.7963,36.9796,36.702,36.7125,262300.0
2007-11-09 16:00:00,70.21,70.21,69.94,70.0,71300.0,36.7701,36.7701,36.6287,36.6601,71300.0
2007-11-09 16:05:00,70.0,70.0,69.99,70.0,28800.0,36.6601,36.6601,36.6549,36.6601,28800.0
2007-11-09 16:10:00,70.0,70.0,69.9,69.94,26000.0,36.6601,36.6601,36.6078,36.6287,26000.0
2007-11-12 09:30:00,71.07,71.07,69.81,69.92,46200.0,37.2205,37.2205,36.5606,36.6182,46200.0
2007-11-12 09:35:00,69.96,70.2,69.87,70.18,87800.0,36.6392,36.7649,36.5921,36.7544,87800.0
2007-11-12 09:40:00,70.15,70.45,70.11,70.29,140100.0,36.7387,36.8958,36.7177,36.812,140100.0
2007-11-12 09:45:00,70.29,70.56,70.28,70.53,94000.0,36.812,36.9534,36.8068,36.9377,94000.0
2007-11-12 09:50:00,70.55,70.62,70.43,70.62,80800.0,36.9482,36.9848,36.8853,36.9848,80800.0
2007-11-12 09:55:00,70.6,70.65,70.43,70.44,59000.0,36.9744,37.0006,36.8853,36.8906,59000.0
2007-11-12 10:00:00,70.43,70.44,70.31,70.4,63400.0,36.8853,36.8906,36.8225,36.8696,63400.0
2007-11-12 10:05:00,70.4,70.44,70.32,70.33,35200.0,36.8696,36.8906,36.8277,36.833,35200.0
2007-11-12 10:10:00,70.31,70.45,70.28,70.29,48500.0,36.8225,36.8958,36.8068,36.812,48500.0
2007-11-12 10:15:00,70.29,70.47,70.26,70.42,58900.0,36.812,36.9063,36.7963,36.8801,58900.0
2007-11-12 10:20:00,70.43,70.54,70.38,70.51,73700.0,36.8853,36.9429,36.8591,36.9272,73700.0
2007-11-12 10:25:00,70.52,70.55,70.38,70.4,140500.0,36.9325,36.9482,36.8591,36.8696,140500.0
2007-11-12 10:30:00,70.44,70.57,70.43,70.49,49500.0,36.8906,36.9587,36.8853,36.9168,49500.0
2007-11-12 10:35:00,70.48,70.54,70.43,70.51,36400.0,36.9115,36.9429,36.8853,36.9272,36400.0
2007-11-12 10:40:00,70.53,70.66,70.47,70.62,48800.0,36.9377,37.0058,36.9063,36.9848,48800.0
2007-11-12 10:45:00,70.67,70.78,70.62,70.69,71600.0,37.011,37.0686,36.9848,37.0215,71600.0
2007-11-12 10:50:00,70.71,70.77,70.69,70.69,24500.0,37.032,37.0634,37.0215,37.0215,24500.0
2007-11-12 10:55:00,70.71,70.8,70.67,70.74,39100.0,37.032,37.0791,37.011,37.0477,39100.0
2007-11-12 11:00:00,70.73,70.86,70.68,70.85,69300.0,37.0424,37.1105,37.0163,37.1053,69300.0
2007-11-12 11:05:00,70.84,71.14,70.84,71.11,110300.0,37.1001,37.2572,37.1001,37.2415,110300.0
2007-11-12 11:10:00,71.11,71.3,71.1,71.2,155200.0,37.2415,37.341,37.2362,37.2886,155200.0
2007-11-12 11:15:00,71.22,71.31,71.22,71.25,128800.0,37.2991,37.3462,37.2991,37.3148,128800.0
2007-11-12 11:20:00,71.25,71.25,71.1,71.11,186300.0,37.3148,37.3148,37.2362,37.2415,186300.0
2007-11-12 11:25:00,71.11,71.19,71.07,71.18,88600.0,37.2415,37.2834,37.2205,37.2781,88600.0
2007-11-12 11:30:00,71.18,71.37,71.16,71.37,191000.0,37.2781,37.3776,37.2676,37.3776,191000.0
2007-11-12 11:35:00,71.35,71.43,71.24,71.29,96600.0,37.3672,37.409,37.3095,37.3357,96600.0
2007-11-12 11:40:00,71.27,71.29,71.17,71.21,42500.0,37.3253,37.3357,37.2729,37.2938,42500.0
2007-11-12 11:45:00,71.21,71.21,71.13,71.17,41400.0,37.2938,37.2938,37.2519,37.2729,41400.0
2007-11-12 11:50:00,71.17,71.21,71.11,71.16,53100.0,37.2729,37.2938,37.2415,37.2676,53100.0
2007-11-12 11:55:00,71.16,71.26,71.15,71.22,33000.0,37.2676,37.32,37.2624,37.2991,33000.0
2007-11-12 12:00:00,71.2,71.26,71.15,71.22,42100.0,37.2886,37.32,37.2624,37.2991,42100.0
2007-11-12 12:05:00,71.24,71.25,71.16,71.24,45400.0,37.3095,37.3148,37.2676,37.3095,45400.0
2007-11-12 12:10:00,71.24,71.29,71.17,71.25,37600.0,37.3095,37.3357,37.2729,37.3148,37600.0
2007-11-12 12:15:00,71.24,71.32,71.17,71.26,76000.0,37.3095,37.3514,37.2729,37.32,76000.0
2007-11-12 12:20:00,71.28,71.37,71.28,71.32,37900.0,37.3305,37.3776,37.3305,37.3514,37900.0
2007-11-12 12:25:00,71.32,71.35,71.28,71.34,20500.0,37.3514,37.3672,37.3305,37.3619,20500.0
2007-11-12 12:30:00,71.36,71.48,71.34,71.44,42900.0,37.3724,37.4352,37.3619,37.4143,42900.0
2007-11-12 12:35:00,71.44,71.53,71.43,71.52,48800.0,37.4143,37.4614,37.409,37.4562,48800.0
2007-11-12 12:40:00,71.5,71.55,71.49,71.52,38200.0,37.4457,37.4719,37.4405,37.4562,38200.0
2007-11-12 12:45:00,71.54,71.63,71.54,71.6,59300.0,37.4667,37.5138,37.4667,37.4981,59300.0
2007-11-12 12:50:00,71.59,71.59,71.45,71.47,98100.0,37.4928,37.4928,37.4195,37.43,98100.0
2007-11-12 12:55:00,71.46,71.51,71.45,71.49,39800.0,37.4248,37.4509,37.4195,37.4405,39800.0
2007-11-12 13:00:00,71.5,71.52,71.42,71.45,89100.0,37.4457,37.4562,37.4038,37.4195,89100.0
2007-11-12 13:05:00,71.46,71.48,71.37,71.38,38100.0,37.4248,37.4352,37.3776,37.3829,38100.0
2007-11-12 13:10:00,71.38,71.4,71.3,71.35,97700.0,37.3829,37.3933,37.341,37.3672,97700.0
2007-11-12 13:15:00,71.35,71.4,71.21,71.38,61800.0,37.3672,37.3933,37.2938,37.3829,61800.0
2007-11-12 13:20:00,71.38,71.4,71.35,71.4,63200.0,37.3829,37.3933,37.3672,37.3933,63200.0
2007-11-12 13:25:00,71.4,71.4,71.35,71.38,34800.0,37.3933,37.3933,37.3672,37.3829,34800.0
2007-11-12 13:30:00,71.39,71.39,71.3,71.3,41400.0,37.3881,37.3881,37.341,37.341,41400.0
2007-11-12 13:35:00,71.31,71.31,71.03,71.03,62500.0,37.3462,37.3462,37.1996,37.1996,62500.0
2007-11-12 13:40:00,71.02,71.2,70.93,71.05,90200.0,37.1943,37.2886,37.1472,37.21,90200.0
2007-11-12 13:45:00,71.05,71.05,70.89,70.94,84800.0,37.21,37.21,37.1262,37.1524,84800.0
2007-11-12 13:50:00,70.94,70.96,70.84,70.88,54100.0,37.1524,37.1629,37.1001,37.121,54100.0
2007-11-12 13:55:00,70.87,71.05,70.84,71.01,48400.0,37.1158,37.21,37.1001,37.1891,48400.0
2007-11-12 14:00:00,71.0,71.1,70.97,71.1,28200.0,37.1839,37.2362,37.1681,37.2362,28200.0
2007-11-12 14:05:00,71.09,71.18,71.04,71.1,27900.0,37.231,37.2781,37.2048,37.2362,27900.0
2007-11-12 14:10:00,71.11,71.11,71.02,71.03,24800.0,37.2415,37.2415,37.1943,37.1996,24800.0
2007-11-12 14:15:00,71.03,71.04,70.92,70.98,61400.0,37.1996,37.2048,37.142,37.1734,61400.0
2007-11-12 14:20:00,70.97,71.13,70.97,71.06,60600.0,37.1681,37.2519,37.1681,37.2153,60600.0
2007-11-12 14:25:00,71.02,71.29,70.93,71.2,54000.0,37.1943,37.3357,37.1472,37.2886,54000.0
2007-11-12 14:30:00,71.18,71.33,71.18,71.22,40700.0,37.2781,37.3567,37.2781,37.2991,40700.0
2007-11-12 14:35:00,71.24,71.27,71.12,71.15,29400.0,37.3095,37.3253,37.2467,37.2624,29400.0
2007-11-12 14:40:00,71.16,71.3,71.15,71.15,45200.0,37.2676,37.341,37.2624,37.2624,45200.0
2007-11-12 14:45:00,71.17,71.24,71.17,71.17,41700.0,37.2729,37.3095,37.2729,37.2729,41700.0
2007-11-12 14:50:00,71.17,71.24,71.13,71.13,61300.0,37.2729,37.3095,37.2519,37.2519,61300.0
2007-11-12 14:55:00,71.12,71.24,71.11,71.22,36700.0,37.2467,37.3095,37.2415,37.2991,36700.0
2007-11-12 15:00:00,71.22,71.24,71.09,71.23,125400.0,37.2991,37.3095,37.231,37.3043,125400.0
2007-11-12 15:05:00,71.24,71.25,71.1,71.2,48400.0,37.3095,37.3148,37.2362,37.2886,48400.0
2007-11-12 15:10:00,71.19,71.27,71.11,71.18,60200.0,37.2834,37.3253,37.2415,37.2781,60200.0
2007-11-12 15:15:00,71.22,71.23,71.13,71.14,96000.0,37.2991,37.3043,37.2519,37.2572,96000.0
2007-11-12 15:20:00,71.13,71.15,71.0,71.1,96900.0,37.2519,37.2624,37.1839,37.2362,96900.0
2007-11-12 15:25:00,71.11,71.13,70.76,70.77,111700.0,37.2415,37.2519,37.0582,37.0634,111700.0
2007-11-12 15:30:00,70.77,70.96,70.75,70.91,105700.0,37.0634,37.1629,37.0529,37.1367,105700.0
2007-11-12 15:35:00,70.89,70.89,70.68,70.76,292700.0,37.1262,37.1262,37.0163,37.0582,292700.0
2007-11-12 15:40:00,70.76,70.78,70.58,70.64,82000.0,37.0582,37.0686,36.9639,36.9953,82000.0
2007-11-12 15:45:00,70.65,70.66,70.26,70.28,79100.0,37.0006,37.0058,36.7963,36.8068,79100.0
2007-11-12 15:50:00,70.28,70.43,70.18,70.43,101000.0,36.8068,36.8853,36.7544,36.8853,101000.0
2007-11-12 15:55:00,70.42,70.43,70.23,70.27,123800.0,36.8801,36.8853,36.7806,36.8015,123800.0
2007-11-12 16:00:00,70.36,70.36,70.22,70.3,3400.0,36.8487,36.8487,36.7754,36.8173,3400.0
2007-11-12 16:05:00,70.3,70.3,70.3,70.3,0.0,36.8173,36.8173,36.8173,36.8173,0.0
2007-11-12 16:10:00,70.3,70.3,70.3,70.3,0.0,36.8173,36.8173,36.8173,36.8173,0.0
2007-11-13 09:30:00,71.5,71.5,70.54,71.2,76600.0,37.4457,37.4457,36.9429,37.2886,76600.0
2007-11-13 09:35:00,71.21,71.64,71.21,71.62,292600.0,37.2938,37.519,37.2938,37.5086,292600.0
2007-11-13 09:40:00,71.62,71.64,71.38,71.41,221600.0,37.5086,37.519,37.3829,37.3986,221600.0
2007-11-13 09:45:00,71.44,71.58,71.43,71.57,113400.0,37.4143,37.4876,37.409,37.4824,113400.0
2007-11-13 09:50:00,71.57,71.59,71.41,71.56,107500.0,37.4824,37.4928,37.3986,37.4771,107500.0
2007-11-13 09:55:00,71.57,71.61,71.52,71.61,116300.0,37.4824,37.5033,37.4562,37.5033,116300.0
2007-11-13 10:00:00,71.6,71.73,71.55,71.68,73100.0,37.4981,37.5662,37.4719,37.54,73100.0
2007-11-13 10:05:00,71.64,71.82,71.64,71.8,105300.0,37.519,37.6133,37.519,37.6028,105300.0
2007-11-13 10:10:00,71.82,71.87,71.78,71.79,190800.0,37.6133,37.6395,37.5924,37.5976,190800.0
2007-11-13 10:15:00,71.78,71.78,71.4,71.47,107500.0,37.5924,37.5924,37.3933,37.43,107500.0
2007-11-13 10:20:00,71.46,71.46,71.37,71.44,54900.0,37.4248,37.4248,37.3776,37.4143,54900.0
2007-11-13 10:25:00,71.44,71.47,71.37,71.44,31200.0,37.4143,37.43,37.3776,37.4143,31200.0
2007-11-13 10:30:00,71.44,71.46,71.32,71.32,55400.0,37.4143,37.4248,37.3514,37.3514,55400.0
2007-11-13 10:35:00,71.32,71.41,71.32,71.36,43900.0,37.3514,37.3986,37.3514,37.3724,43900.0
2007-11-13 10:40:00,71.35,71.47,71.35,71.46,27100.0,37.3672,37.43,37.3672,37.4248,27100.0
2007-11-13 10:45:00,71.46,71.58,71.44,71.51,29600.0,37.4248,37.4876,37.4143,37.4509,29600.0
2007-11-13 10:50:00,71.51,71.63,71.5,71.56,96800.0,37.4509,37.5138,37.4457,37.4771,96800.0
2007-11-13 10:55:00,71.56,71.58,71.35,71.38,72100.0,37.4771,37.4876,37.3672,37.3829,72100.0
2007-11-13 11:00:00,71.39,71.47,71.35,71.44,65900.0,37.3881,37.43,37.3672,37.4143,65900.0
2007-11-13 11:05:00,71.48,71.58,71.47,71.55,43800.0,37.4352,37.4876,37.43,37.4719,43800.0
2007-11-13 11:10:00,71.55,71.56,71.46,71.53,70300.0,37.4719,37.4771,37.4248,37.4614,70300.0
2007-11-13 11:15:00,71.53,71.63,71.51,71.55,42400.0,37.4614,37.5138,37.4509,37.4719,42400.0
2007-11-13 11:20:00,71.54,71.62,71.5,71.57,53700.0,37.4667,37.5086,37.4457,37.4824,53700.0
2007-11-13 11:25:00,71.57,71.7,71.55,71.69,114800.0,37.4824,37.5505,37.4719,37.5452,114800.0
2007-11-13 11:30:00,71.69,71.81,71.68,71.8,68100.0,37.5452,37.6081,37.54,37.6028,68100.0
2007-11-13 11:35:00,71.78,71.97,71.74,71.92,206000.0,37.5924,37.6919,37.5714,37.6657,206000.0
2007-11-13 11:40:00,71.93,71.93,71.82,71.84,37000.0,37.6709,37.6709,37.6133,37.6238,37000.0
2007-11-13 11:45:00,71.85,71.87,71.75,71.8,48600.0,37.629,37.6395,37.5766,37.6028,48600.0
2007-11-13 11:50:00,71.81,71.84,71.66,71.67,31000.0,37.6081,37.6238,37.5295,37.5347,31000.0
2007-11-13 11:55:00,71.69,71.76,71.66,71.69,64100.0,37.5452,37.5819,37.5295,37.5452,64100.0
2007-11-13 12:00:00,71.69,71.78,71.67,71.77,17900.0,37.5452,37.5924,37.5347,37.5871,17900.0
2007-11-13 12:05:00,71.78,71.88,71.74,71.85,62300.0,37.5924,37.6447,37.5714,37.629,62300.0
2007-11-13 12:10:00,71.85,71.88,71.8,71.8,37600.0,37.629,37.6447,37.6028,37.6028,37600.0
2007-11-13 12:15:00,71.8,71.84,71.76,71.78,63700.0,37.6028,37.6238,37.5819,37.5924,63700.0
2007-11-13 12:20:00,71.78,71.88,71.74,71.88,33000.0,37.5924,37.6447,37.5714,37.6447,33000.0
2007-11-13 12:25:00,71.88,71.88,71.79,71.84,17700.0,37.6447,37.6447,37.5976,37.6238,17700.0
2007-11-13 12:30:00,71.82,71.84,71.74,71.76,72300.0,37.6133,37.6238,37.5714,37.5819,72300.0
2007-11-13 12:35:00,71.74,71.83,71.73,71.78,34200.0,37.5714,37.6185,37.5662,37.5924,34200.0
2007-11-13 12:40:00,71.82,71.92,71.82,71.88,24700.0,37.6133,37.6657,37.6133,37.6447,24700.0
2007-11-13 12:45:00,71.9,71.97,71.89,71.96,22400.0,37.6552,37.6919,37.65,37.6866,22400.0
2007-11-13 12:50:00,71.93,71.96,71.89,71.93,18900.0,37.6709,37.6866,37.65,37.6709,18900.0
2007-11-13 12:55:00,71.93,71.93,71.79,71.88,50100.0,37.6709,37.6709,37.5976,37.6447,50100.0
2007-11-13 13:00:00,71.9,71.9,71.83,71.84,14800.0,37.6552,37.6552,37.6185,37.6238,14800.0
2007-11-13 13:05:00,71.82,71.86,71.78,71.83,24100.0,37.6133,37.6342,37.5924,37.6185,24100.0
2007-11-13 13:10:00,71.84,71.87,71.8,71.87,18900.0,37.6238,37.6395,37.6028,37.6395,18900.0
2007-11-13 13:15:00,71.87,71.91,71.85,71.86,17500.0,37.6395,37.6604,37.629,37.6342,17500.0
2007-11-13 13:20:00,71.86,71.96,71.84,71.9,20100.0,37.6342,37.6866,37.6238,37.6552,20100.0
2007-11-13 13:25:00,71.89,71.98,71.85,71.95,34700.0,37.65,37.6971,37.629,37.6814,34700.0
2007-11-13 13:30:00,71.95,71.99,71.89,71.89,31700.0,37.6814,37.7023,37.65,37.65,31700.0
2007-11-13 13:35:00,71.9,71.98,71.85,71.98,17900.0,37.6552,37.6971,37.629,37.6971,17900.0
2007-11-13 13:40:00,71.98,72.12,71.95,72.12,107600.0,37.6971,37.7704,37.6814,37.7704,107600.0
2007-11-13 13:45:00,72.11,72.25,72.09,72.17,131200.0,37.7652,37.8385,37.7547,37.7966,131200.0
2007-11-13 13:50:00,72.16,72.22,72.12,72.16,49500.0,37.7914,37.8228,37.7704,37.7914,49500.0
2007-11-13 13:55:00,72.15,72.17,72.07,72.07,34800.0,37.7861,37.7966,37.7442,37.7442,34800.0
2007-11-13 14:00:00,72.08,72.15,72.08,72.13,17000.0,37.7495,37.7861,37.7495,37.7757,17000.0
2007-11-13 14:05:00,72.13,72.14,72.08,72.11,26100.0,37.7757,37.7809,37.7495,37.7652,26100.0
2007-11-13 14:10:00,72.1,72.2,72.08,72.1,85300.0,37.7599,37.8123,37.7495,37.7599,85300.0
2007-11-13 14:15:00,72.08,72.19,72.08,72.16,37500.0,37.7495,37.8071,37.7495,37.7914,37500.0
2007-11-13 14:20:00,72.18,72.22,72.16,72.22,39700.0,37.8018,37.8228,37.7914,37.8228,39700.0
2007-11-13 14:25:00,72.21,72.25,72.16,72.17,45900.0,37.8175,37.8385,37.7914,37.7966,45900.0
2007-11-13 14:30:00,72.15,72.21,72.12,72.17,44200.0,37.7861,37.8175,37.7704,37.7966,44200.0
2007-11-13 14:35:00,72.17,72.26,72.14,72.19,51000.0,37.7966,37.8437,37.7809,37.8071,51000.0
2007-11-13 14:40:00,72.21,72.26,72.2,72.21,31300.0,37.8175,37.8437,37.8123,37.8175,31300.0
2007-11-13 14:45:00,72.21,72.3,72.21,72.3,51400.0,37.8175,37.8647,37.8175,37.8647,51400.0
2007-11-13 14:50:00,72.29,72.32,72.24,72.27,42300.0,37.8594,37.8752,37.8333,37.849,42300.0
2007-11-13 14:55:00,72.26,72.26,72.15,72.15,21200.0,37.8437,37.8437,37.7861,37.7861,21200.0
2007-11-13 15:00:00,72.18,72.38,72.17,72.37,71100.0,37.8018,37.9066,37.7966,37.9013,71100.0
2007-11-13 15:05:00,72.36,72.43,72.35,72.41,59700.0,37.8961,37.9328,37.8909,37.9223,59700.0
2007-11-13 15:10:00,72.4,72.43,72.36,72.39,43400.0,37.9171,37.9328,37.8961,37.9118,43400.0
2007-11-13 15:15:00,72.38,72.46,72.35,72.42,46800.0,37.9066,37.9485,37.8909,37.9275,46800.0
2007-11-13 15:20:00,72.41,72.44,72.37,72.4,22900.0,37.9223,37.938,37.9013,37.9171,22900.0
2007-11-13 15:25:00,72.39,72.46,72.35,72.46,31600.0,37.9118,37.9485,37.8909,37.9485,31600.0
2007-11-13 15:30:00,72.46,72.52,72.39,72.48,62100.0,37.9485,37.9799,37.9118,37.959,62100.0
2007-11-13 15:35:00,72.47,72.53,72.41,72.52,76100.0,37.9537,37.9851,37.9223,37.9799,76100.0
2007-11-13 15:40:00,72.52,72.63,72.51,72.61,147000.0,37.9799,38.0375,37.9747,38.027,147000.0
2007-11-13 15:45:00,72.6,72.77,72.6,72.75,78800.0,38.0218,38.1108,38.0218,38.1004,78800.0
2007-11-13 15:50:00,72.76,72.85,72.72,72.77,270300.0,38.1056,38.1527,38.0846,38.1108,270300.0
2007-11-13 15:55:00,72.77,72.84,72.58,72.78,239300.0,38.1108,38.1475,38.0113,38.1161,239300.0
2007-11-13 16:00:00,72.78,72.79,72.69,72.78,1700.0,38.1161,38.1213,38.0689,38.1161,1700.0
2007-11-13 16:05:00,72.68,72.68,72.64,72.64,5400.0,38.0637,38.0637,38.0427,38.0427,5400.0
2007-11-13 16:10:00,72.68,72.82,72.64,72.82,13700.0,38.0637,38.137,38.0427,38.137,13700.0
2007-11-14 09:30:00,74.3,74.3,73.28,73.42,134200.0,38.9121,38.9121,38.3779,38.4512,134200.0
2007-11-14 09:35:00,73.39,73.73,73.37,73.73,138200.0,38.4355,38.6136,38.4251,38.6136,138200.0
2007-11-14 09:40:00,73.72,73.83,73.51,73.65,280100.0,38.6084,38.666,38.4984,38.5717,280100.0
2007-11-14 09:45:00,73.68,73.68,73.57,73.6,258300.0,38.5874,38.5874,38.5298,38.5455,258300.0
2007-11-14 09:50:00,73.6,73.66,73.33,73.33,267900.0,38.5455,38.5769,38.4041,38.4041,267900.0
2007-11-14 09:55:00,73.34,73.36,73.19,73.19,86300.0,38.4093,38.4198,38.3308,38.3308,86300.0
2007-11-14 10:00:00,73.19,73.43,73.19,73.31,135500.0,38.3308,38.4565,38.3308,38.3936,135500.0
2007-11-14 10:05:00,73.31,73.36,73.01,73.06,96000.0,38.3936,38.4198,38.2365,38.2627,96000.0
2007-11-14 10:10:00,73.05,73.13,72.94,73.09,279100.0,38.2575,38.2994,38.1999,38.2784,279100.0
2007-11-14 10:15:00,73.08,73.22,73.05,73.15,127300.0,38.2732,38.3465,38.2575,38.3098,127300.0
2007-11-14 10:20:00,73.12,73.16,72.95,72.95,125100.0,38.2941,38.3151,38.2051,38.2051,125100.0
2007-11-14 10:25:00,72.97,72.97,72.72,72.78,69100.0,38.2156,38.2156,38.0846,38.1161,69100.0
2007-11-14 10:30:00,72.76,72.76,72.56,72.68,83500.0,38.1056,38.1056,38.0008,38.0637,83500.0
2007-11-14 10:35:00,72.7,72.76,72.6,72.76,86300.0,38.0742,38.1056,38.0218,38.1056,86300.0
2007-11-14 10:40:00,72.73,72.89,72.69,72.86,35400.0,38.0899,38.1737,38.0689,38.158,35400.0
2007-11-14 10:45:00,72.86,72.96,72.86,72.95,49200.0,38.158,38.2103,38.158,38.2051,49200.0
2007-11-14 10:50:00,72.95,72.96,72.86,72.89,65200.0,38.2051,38.2103,38.158,38.1737,65200.0
2007-11-14 10:55:00,72.89,72.94,72.83,72.83,40200.0,38.1737,38.1999,38.1423,38.1423,40200.0
2007-11-14 11:00:00,72.84,72.88,72.78,72.85,80900.0,38.1475,38.1684,38.1161,38.1527,80900.0
2007-11-14 11:05:00,72.84,72.85,72.67,72.7,59000.0,38.1475,38.1527,38.0585,38.0742,59000.0
2007-11-14 11:10:00,72.71,72.76,72.62,72.63,49800.0,38.0794,38.1056,38.0323,38.0375,49800.0
2007-11-14 11:15:00,72.59,72.71,72.58,72.7,48900.0,38.0166,38.0794,38.0113,38.0742,48900.0
2007-11-14 11:20:00,72.69,72.75,72.67,72.7,39300.0,38.0689,38.1004,38.0585,38.0742,39300.0
2007-11-14 11:25:00,72.71,72.76,72.56,72.57,39400.0,38.0794,38.1056,38.0008,38.0061,39400.0
2007-11-14 11:30:00,72.57,72.66,72.54,72.63,44100.0,38.0061,38.0532,37.9904,38.0375,44100.0
2007-11-14 11:35:00,72.65,72.67,72.52,72.55,57200.0,38.048,38.0585,37.9799,37.9956,57200.0
2007-11-14 11:40:00,72.54,72.64,72.54,72.61,17300.0,37.9904,38.0427,37.9904,38.027,17300.0
2007-11-14 11:45:00,72.62,72.75,72.61,72.73,29800.0,38.0323,38.1004,38.027,38.0899,29800.0
2007-11-14 11:50:00,72.74,72.93,72.74,72.76,58800.0,38.0951,38.1946,38.0951,38.1056,58800.0
2007-11-14 11:55:00,72.78,72.79,72.73,72.77,29800.0,38.1161,38.1213,38.0899,38.1108,29800.0
2007-11-14 12:00:00,72.75,72.76,72.73,72.75,17100.0,38.1004,38.1056,38.0899,38.1004,17100.0
2007-11-14 12:05:00,72.74,72.75,72.66,72.71,58300.0,38.0951,38.1004,38.0532,38.0794,58300.0
2007-11-14 12:10:00,72.72,72.85,72.72,72.83,31800.0,38.0846,38.1527,38.0846,38.1423,31800.0
2007-11-14 12:15:00,72.83,72.83,72.7,72.72,53000.0,38.1423,38.1423,38.0742,38.0846,53000.0
2007-11-14 12:20:00,72.72,72.81,72.71,72.81,27700.0,38.0846,38.1318,38.0794,38.1318,27700.0
2007-11-14 12:25:00,72.82,72.92,72.78,72.86,42200.0,38.137,38.1894,38.1161,38.158,42200.0
2007-11-14 12:30:00,72.86,72.86,72.79,72.79,28400.0,38.158,38.158,38.1213,38.1213,28400.0
2007-11-14 12:35:00,72.78,72.78,72.75,72.77,8100.0,38.1161,38.1161,38.1004,38.1108,8100.0
2007-11-14 12:40:00,72.78,72.79,72.68,72.72,35800.0,38.1161,38.1213,38.0637,38.0846,35800.0
2007-11-14 12:45:00,72.71,72.71,72.53,72.55,105500.0,38.0794,38.0794,37.9851,37.9956,105500.0
2007-11-14 12:50:00,72.53,72.53,72.41,72.43,51200.0,37.9851,37.9851,37.9223,37.9328,51200.0
2007-11-14 12:55:00,72.43,72.51,72.4,72.41,22000.0,37.9328,37.9747,37.9171,37.9223,22000.0
2007-11-14 13:00:00,72.4,72.52,72.4,72.45,19600.0,37.9171,37.9799,37.9171,37.9432,19600.0
2007-11-14 13:05:00,72.44,72.54,72.44,72.47,36400.0,37.938,37.9904,37.938,37.9537,36400.0
2007-11-14 13:10:00,72.48,72.64,72.48,72.52,64900.0,37.959,38.0427,37.959,37.9799,64900.0
2007-11-14 13:15:00,72.51,72.52,72.49,72.5,25200.0,37.9747,37.9799,37.9642,37.9694,25200.0
2007-11-14 13:20:00,72.5,72.58,72.5,72.55,96900.0,37.9694,38.0113,37.9694,37.9956,96900.0
2007-11-14 13:25:00,72.55,72.59,72.47,72.47,175600.0,37.9956,38.0166,37.9537,37.9537,175600.0
2007-11-14 13:30:00,72.49,72.49,72.4,72.44,92100.0,37.9642,37.9642,37.9171,37.938,92100.0
2007-11-14 13:35:00,72.43,72.43,72.2,72.2,91300.0,37.9328,37.9328,37.8123,37.8123,91300.0
2007-11-14 13:40:00,72.2,72.21,72.15,72.16,107700.0,37.8123,37.8175,37.7861,37.7914,107700.0
2007-11-14 13:45:00,72.16,72.16,72.05,72.05,97600.0,37.7914,37.7914,37.7338,37.7338,97600.0
2007-11-14 13:50:00,72.08,72.08,71.94,72.05,61900.0,37.7495,37.7495,37.6761,37.7338,61900.0
2007-11-14 13:55:00,72.04,72.13,71.95,71.95,24700.0,37.7285,37.7757,37.6814,37.6814,24700.0
2007-11-14 14:00:00,71.92,71.97,71.89,71.93,41800.0,37.6657,37.6919,37.65,37.6709,41800.0
2007-11-14 14:05:00,71.94,72.04,71.94,72.02,10600.0,37.6761,37.7285,37.6761,37.718,10600.0
2007-11-14 14:10:00,72.01,72.11,71.96,72.09,31300.0,37.7128,37.7652,37.6866,37.7547,31300.0
2007-11-14 14:15:00,72.09,72.19,72.06,72.13,22400.0,37.7547,37.8071,37.739,37.7757,22400.0
2007-11-14 14:20:00,72.14,72.18,72.11,72.17,10200.0,37.7809,37.8018,37.7652,37.7966,10200.0
2007-11-14 14:25:00,72.17,72.29,72.13,72.18,29000.0,37.7966,37.8594,37.7757,37.8018,29000.0
2007-11-14 14:30:00,72.15,72.75,72.1,72.13,88800.0,37.7861,38.1004,37.7599,37.7757,88800.0
2007-11-14 14:35:00,72.14,72.34,72.13,72.28,29300.0,37.7809,37.8856,37.7757,37.8542,29300.0
2007-11-14 14:40:00,72.31,72.33,72.22,72.25,27700.0,37.8699,37.8804,37.8228,37.8385,27700.0
2007-11-14 14:45:00,72.27,72.3,72.14,72.2,62200.0,37.849,37.8647,37.7809,37.8123,62200.0
2007-11-14 14:50:00,72.2,72.25,72.19,72.21,31400.0,37.8123,37.8385,37.8071,37.8175,31400.0
2007-11-14 14:55:00,72.2,72.27,72.12,72.15,49400.0,37.8123,37.849,37.7704,37.7861,49400.0
2007-11-14 15:00:00,72.14,72.18,72.06,72.14,46000.0,37.7809,37.8018,37.739,37.7809,46000.0
2007-11-14 15:05:00,72.12,72.3,72.09,72.24,45400.0,37.7704,37.8647,37.7547,37.8333,45400.0
2007-11-14 15:10:00,72.23,72.32,72.17,72.22,46300.0,37.828,37.8752,37.7966,37.8228,46300.0
2007-11-14 15:15:00,72.25,72.33,72.23,72.29,41200.0,37.8385,37.8804,37.828,37.8594,41200.0
2007-11-14 15:20:00,72.27,72.44,72.21,72.43,52400.0,37.849,37.938,37.8175,37.9328,52400.0
2007-11-14 15:25:00,72.43,72.43,72.29,72.29,21600.0,37.9328,37.9328,37.8594,37.8594,21600.0
2007-11-14 15:30:00,72.29,72.29,72.08,72.16,72400.0,37.8594,37.8594,37.7495,37.7914,72400.0
2007-11-14 15:35:00,72.15,72.15,71.89,71.89,50700.0,37.7861,37.7861,37.65,37.65,50700.0
2007-11-14 15:40:00,71.87,72.0,71.74,71.94,129500.0,37.6395,37.7076,37.5714,37.6761,129500.0
2007-11-14 15:45:00,71.94,71.97,71.75,71.78,199800.0,37.6761,37.6919,37.5766,37.5924,199800.0
2007-11-14 15:50:00,71.8,71.83,71.54,71.58,159800.0,37.6028,37.6185,37.4667,37.4876,159800.0
2007-11-14 15:55:00,71.58,71.6,71.42,71.46,338600.0,37.4876,37.4981,37.4038,37.4248,338600.0
2007-11-14 16:00:00,71.46,71.6,71.26,71.5,88600.0,37.4248,37.4981,37.32,37.4457,88600.0
2007-11-14 16:05:00,71.71,71.76,71.71,71.76,7000.0,37.5557,37.5819,37.5557,37.5819,7000.0
2007-11-14 16:10:00,71.76,71.76,71.76,71.76,0.0,37.5819,37.5819,37.5819,37.5819,0.0
2007-11-15 09:30:00,71.35,71.35,71.02,71.04,79600.0,37.3672,37.3672,37.1943,37.2048,79600.0
2007-11-15 09:35:00,71.01,71.05,70.71,70.76,216000.0,37.1891,37.21,37.032,37.0582,216000.0
2007-11-15 09:40:00,70.79,71.07,70.78,71.05,97100.0,37.0739,37.2205,37.0686,37.21,97100.0
2007-11-15 09:45:00,71.06,71.07,70.95,70.95,51500.0,37.2153,37.2205,37.1577,37.1577,51500.0
2007-11-15 09:50:00,70.94,71.0,70.86,70.86,185200.0,37.1524,37.1839,37.1105,37.1105,185200.0
2007-11-15 09:55:00,70.88,70.98,70.85,70.89,137000.0,37.121,37.1734,37.1053,37.1262,137000.0
2007-11-15 10:00:00,70.9,70.91,70.74,70.8,86900.0,37.1315,37.1367,37.0477,37.0791,86900.0
2007-11-15 10:05:00,70.81,70.91,70.68,70.88,83500.0,37.0843,37.1367,37.0163,37.121,83500.0
2007-11-15 10:10:00,70.89,71.06,70.88,71.0,77000.0,37.1262,37.2153,37.121,37.1839,77000.0
2007-11-15 10:15:00,71.05,71.17,70.97,71.17,60100.0,37.21,37.2729,37.1681,37.2729,60100.0
2007-11-15 10:20:00,71.15,71.22,71.12,71.19,74300.0,37.2624,37.2991,37.2467,37.2834,74300.0
2007-11-15 10:25:00,71.19,71.25,71.09,71.09,61400.0,37.2834,37.3148,37.231,37.231,61400.0
2007-11-15 10:30:00,71.1,71.25,71.08,71.25,97000.0,37.2362,37.3148,37.2257,37.3148,97000.0
2007-11-15 10:35:00,71.26,71.66,71.26,71.66,232300.0,37.32,37.5295,37.32,37.5295,232300.0
2007-11-15 10:40:00,71.68,71.68,71.48,71.48,83200.0,37.54,37.54,37.4352,37.4352,83200.0
2007-11-15 10:45:00,71.48,71.51,71.43,71.5,54600.0,37.4352,37.4509,37.409,37.4457,54600.0
2007-11-15 10:50:00,71.5,71.51,71.45,71.49,30100.0,37.4457,37.4509,37.4195,37.4405,30100.0
2007-11-15 10:55:00,71.49,71.52,71.48,71.52,9500.0,37.4405,37.4562,37.4352,37.4562,9500.0
2007-11-15 11:00:00,71.52,71.69,71.47,71.65,36900.0,37.4562,37.5452,37.43,37.5243,36900.0
2007-11-15 11:05:00,71.65,71.78,71.65,71.76,54100.0,37.5243,37.5924,37.5243,37.5819,54100.0
2007-11-15 11:10:00,71.77,71.78,71.72,71.72,26700.0,37.5871,37.5924,37.5609,37.5609,26700.0
2007-11-15 11:15:00,71.7,71.76,71.7,71.76,38200.0,37.5505,37.5819,37.5505,37.5819,38200.0
2007-11-15 11:20:00,71.75,71.78,71.71,71.75,26400.0,37.5766,37.5924,37.5557,37.5766,26400.0
2007-11-15 11:25:00,71.74,71.87,71.64,71.64,87300.0,37.5714,37.6395,37.519,37.519,87300.0
2007-11-15 11:30:00,71.64,71.64,71.43,71.48,55700.0,37.519,37.519,37.409,37.4352,55700.0
2007-11-15 11:35:00,71.48,71.59,71.44,71.59,22600.0,37.4352,37.4928,37.4143,37.4928,22600.0
2007-11-15 11:40:00,71.59,71.7,71.58,71.7,39600.0,37.4928,37.5505,37.4876,37.5505,39600.0
2007-11-15 11:45:00,71.71,71.79,71.69,71.76,78100.0,37.5557,37.5976,37.5452,37.5819,78100.0
2007-11-15 11:50:00,71.8,71.81,71.58,71.59,35700.0,37.6028,37.6081,37.4876,37.4928,35700.0
2007-11-15 11:55:00,71.59,71.68,71.53,71.58,68400.0,37.4928,37.54,37.4614,37.4876,68400.0
2007-11-15 12:00:00,71.6,71.75,71.6,71.6,65900.0,37.4981,37.5766,37.4981,37.4981,65900.0
2007-11-15 12:05:00,71.61,71.63,71.48,71.53,36400.0,37.5033,37.5138,37.4352,37.4614,36400.0
2007-11-15 12:10:00,71.55,71.55,71.45,71.45,35600.0,37.4719,37.4719,37.4195,37.4195,35600.0
2007-11-15 12:15:00,71.46,71.59,71.42,71.43,31200.0,37.4248,37.4928,37.4038,37.409,31200.0
2007-11-15 12:20:00,71.42,71.42,71.27,71.33,31800.0,37.4038,37.4038,37.3253,37.3567,31800.0
2007-11-15 12:25:00,71.33,71.33,71.14,71.14,45200.0,37.3567,37.3567,37.2572,37.2572,45200.0
2007-11-15 12:30:00,71.13,71.17,71.04,71.15,63500.0,37.2519,37.2729,37.2048,37.2624,63500.0
2007-11-15 12:35:00,71.13,71.29,71.13,71.26,21500.0,37.2519,37.3357,37.2519,37.32,21500.0
2007-11-15 12:40:00,71.28,71.29,71.06,71.06,61900.0,37.3305,37.3357,37.2153,37.2153,61900.0
2007-11-15 12:45:00,71.06,71.2,71.05,71.2,38800.0,37.2153,37.2886,37.21,37.2886,38800.0
2007-11-15 12:50:00,71.18,71.3,71.16,71.18,43600.0,37.2781,37.341,37.2676,37.2781,43600.0
2007-11-15 12:55:00,71.19,71.29,71.19,71.24,16500.0,37.2834,37.3357,37.2834,37.3095,16500.0
2007-11-15 13:00:00,71.22,71.32,71.22,71.3,11900.0,37.2991,37.3514,37.2991,37.341,11900.0
2007-11-15 13:05:00,71.33,71.34,71.18,71.21,25800.0,37.3567,37.3619,37.2781,37.2938,25800.0
2007-11-15 13:10:00,71.23,71.4,71.15,71.25,166400.0,37.3043,37.3933,37.2624,37.3148,166400.0
2007-11-15 13:15:00,71.24,71.25,71.2,71.21,78500.0,37.3095,37.3148,37.2886,37.2938,78500.0
2007-11-15 13:20:00,71.22,71.25,71.18,71.25,48100.0,37.2991,37.3148,37.2781,37.3148,48100.0
2007-11-15 13:25:00,71.24,71.44,71.24,71.32,72100.0,37.3095,37.4143,37.3095,37.3514,72100.0
2007-11-15 13:30:00,71.36,71.49,71.35,71.41,19600.0,37.3724,37.4405,37.3672,37.3986,19600.0
2007-11-15 13:35:00,71.41,71.41,71.26,71.28,17900.0,37.3986,37.3986,37.32,37.3305,17900.0
2007-11-15 13:40:00,71.25,71.36,71.24,71.36,23600.0,37.3148,37.3724,37.3095,37.3724,23600.0
2007-11-15 13:45:00,71.42,71.47,71.34,71.37,24200.0,37.4038,37.43,37.3619,37.3776,24200.0
2007-11-15 13:50:00,71.38,71.38,71.19,71.19,26800.0,37.3829,37.3829,37.2834,37.2834,26800.0
2007-11-15 13:55:00,71.18,71.19,71.14,71.15,63500.0,37.2781,37.2834,37.2572,37.2624,63500.0
2007-11-15 14:00:00,71.15,71.15,70.94,71.0,83200.0,37.2624,37.2624,37.1524,37.1839,83200.0
2007-11-15 14:05:00,71.02,71.07,70.92,70.96,80600.0,37.1943,37.2205,37.142,37.1629,80600.0
2007-11-15 14:10:00,70.98,70.98,70.78,70.84,137600.0,37.1734,37.1734,37.0686,37.1001,137600.0
2007-11-15 14:15:00,70.82,70.94,70.8,70.85,92200.0,37.0896,37.1524,37.0791,37.1053,92200.0
2007-11-15 14:20:00,70.84,71.0,70.81,70.89,49700.0,37.1001,37.1839,37.0843,37.1262,49700.0
2007-11-15 14:25:00,70.87,71.01,70.86,70.9,51600.0,37.1158,37.1891,37.1105,37.1315,51600.0
2007-11-15 14:30:00,70.89,71.13,70.86,71.01,58000.0,37.1262,37.2519,37.1105,37.1891,58000.0
2007-11-15 14:35:00,71.01,71.01,70.81,70.81,120400.0,37.1891,37.1891,37.0843,37.0843,120400.0
2007-11-15 14:40:00,70.8,70.8,70.52,70.55,179900.0,37.0791,37.0791,36.9325,36.9482,179900.0
2007-11-15 14:45:00,70.55,70.59,70.5,70.55,47900.0,36.9482,36.9691,36.922,36.9482,47900.0
2007-11-15 14:50:00,70.54,70.56,70.4,70.41,146100.0,36.9429,36.9534,36.8696,36.8749,146100.0
2007-11-15 14:55:00,70.42,70.5,70.21,70.26,194200.0,36.8801,36.922,36.7701,36.7963,194200.0
2007-11-15 15:00:00,70.26,70.4,70.24,70.33,117100.0,36.7963,36.8696,36.7858,36.833,117100.0
2007-11-15 15:05:00,70.33,70.36,70.22,70.31,159900.0,36.833,36.8487,36.7754,36.8225,159900.0
2007-11-15 15:10:00,70.31,70.41,70.22,70.41,60500.0,36.8225,36.8749,36.7754,36.8749,60500.0
2007-11-15 15:15:00,70.4,70.64,70.4,70.63,38700.0,36.8696,36.9953,36.8696,36.9901,38700.0
2007-11-15 15:20:00,70.62,70.86,70.62,70.82,72700.0,36.9848,37.1105,36.9848,37.0896,72700.0
2007-11-15 15:25:00,70.83,71.01,70.81,70.83,150300.0,37.0948,37.1891,37.0843,37.0948,150300.0
2007-11-15 15:30:00,70.83,70.84,70.46,70.46,108400.0,37.0948,37.1001,36.901,36.901,108400.0
2007-11-15 15:35:00,70.47,70.49,70.27,70.39,78700.0,36.9063,36.9168,36.8015,36.8644,78700.0
2007-11-15 15:40:00,70.39,70.71,70.35,70.71,192900.0,36.8644,37.032,36.8434,37.032,192900.0
2007-11-15 15:45:00,70.7,71.13,70.7,70.97,167200.0,37.0267,37.2519,37.0267,37.1681,167200.0
2007-11-15 15:50:00,70.95,70.96,70.79,70.86,87000.0,37.1577,37.1629,37.0739,37.1105,87000.0
2007-11-15 15:55:00,70.85,71.14,70.83,71.0,147000.0,37.1053,37.2572,37.0948,37.1839,147000.0
2007-11-15 16:00:00,70.99,71.06,70.71,70.71,75700.0,37.1786,37.2153,37.032,37.032,75700.0
2007-11-15 16:05:00,70.7,70.95,70.7,70.95,37800.0,37.0267,37.1577,37.0267,37.1577,37800.0
2007-11-15 16:10:00,71.01,71.07,70.93,70.93,1050200.0,37.1891,37.2205,37.1472,37.1472,1050200.0
2007-11-16 09:30:00,71.71,71.71,71.07,71.5,86700.0,37.5557,37.5557,37.2205,37.4457,86700.0
2007-11-16 09:35:00,71.47,71.47,70.61,70.62,179200.0,37.43,37.43,36.9796,36.9848,179200.0
2007-11-16 09:40:00,70.6,70.6,70.27,70.27,61600.0,36.9744,36.9744,36.8015,36.8015,61600.0
2007-11-16 09:45:00,70.25,70.36,70.15,70.36,118200.0,36.7911,36.8487,36.7387,36.8487,118200.0
2007-11-16 09:50:00,70.36,70.52,70.23,70.23,108400.0,36.8487,36.9325,36.7806,36.7806,108400.0
2007-11-16 09:55:00,70.25,70.31,70.08,70.08,164400.0,36.7911,36.8225,36.702,36.702,164400.0
2007-11-16 10:00:00,70.02,70.06,69.61,69.62,130200.0,36.6706,36.6916,36.4559,36.4611,130200.0
2007-11-16 10:05:00,69.64,69.86,69.63,69.79,161600.0,36.4716,36.5868,36.4664,36.5502,161600.0
2007-11-16 10:10:00,69.8,69.99,69.8,69.87,184400.0,36.5554,36.6549,36.5554,36.5921,184400.0
2007-11-16 10:15:00,69.87,70.11,69.83,70.1,67100.0,36.5921,36.7177,36.5711,36.7125,67100.0
2007-11-16 10:20:00,70.09,70.1,69.96,69.97,43400.0,36.7073,36.7125,36.6392,36.6444,43400.0
2007-11-16 10:25:00,70.0,70.01,69.88,69.88,41100.0,36.6601,36.6654,36.5973,36.5973,41100.0
2007-11-16 10:30:00,69.85,69.97,69.85,69.91,28700.0,36.5816,36.6444,36.5816,36.613,28700.0
2007-11-16 10:35:00,69.91,69.95,69.71,69.82,71000.0,36.613,36.6339,36.5083,36.5659,71000.0
2007-11-16 10:40:00,69.86,69.99,69.86,69.94,225200.0,36.5868,36.6549,36.5868,36.6287,225200.0
2007-11-16 10:45:00,69.94,70.04,69.83,70.03,50200.0,36.6287,36.6811,36.5711,36.6758,50200.0
2007-11-16 10:50:00,70.0,70.19,70.0,70.12,47900.0,36.6601,36.7596,36.6601,36.723,47900.0
2007-11-16 10:55:00,70.1,70.23,70.08,70.15,26600.0,36.7125,36.7806,36.702,36.7387,26600.0
2007-11-16 11:00:00,70.17,70.59,70.17,70.53,56800.0,36.7492,36.9691,36.7492,36.9377,56800.0
2007-11-16 11:05:00,70.53,70.58,70.45,70.49,70200.0,36.9377,36.9639,36.8958,36.9168,70200.0
2007-11-16 11:10:00,70.48,70.53,70.44,70.45,25700.0,36.9115,36.9377,36.8906,36.8958,25700.0
2007-11-16 11:15:00,70.46,70.48,70.42,70.46,37500.0,36.901,36.9115,36.8801,36.901,37500.0
2007-11-16 11:20:00,70.43,70.45,70.31,70.32,11900.0,36.8853,36.8958,36.8225,36.8277,11900.0
2007-11-16 11:25:00,70.33,70.33,70.06,70.12,56200.0,36.833,36.833,36.6916,36.723,56200.0
2007-11-16 11:30:00,70.14,70.25,70.11,70.23,18100.0,36.7335,36.7911,36.7177,36.7806,18100.0
2007-11-16 11:35:00,70.25,70.35,70.24,70.33,31300.0,36.7911,36.8434,36.7858,36.833,31300.0
2007-11-16 11:40:00,70.34,70.5,70.34,70.42,55800.0,36.8382,36.922,36.8382,36.8801,55800.0
2007-11-16 11:45:00,70.43,70.5,70.35,70.48,85900.0,36.8853,36.922,36.8434,36.9115,85900.0
2007-11-16 11:50:00,70.48,70.78,70.48,70.74,133000.0,36.9115,37.0686,36.9115,37.0477,133000.0
2007-11-16 11:55:00,70.76,70.77,70.59,70.64,23700.0,37.0582,37.0634,36.9691,36.9953,23700.0
2007-11-16 12:00:00,70.62,70.62,70.55,70.57,10300.0,36.9848,36.9848,36.9482,36.9587,10300.0
2007-11-16 12:05:00,70.56,70.7,70.56,70.7,33300.0,36.9534,37.0267,36.9534,37.0267,33300.0
2007-11-16 12:10:00,70.7,70.76,70.67,70.72,132200.0,37.0267,37.0582,37.011,37.0372,132200.0
2007-11-16 12:15:00,70.72,70.84,70.69,70.75,149100.0,37.0372,37.1001,37.0215,37.0529,149100.0
2007-11-16 12:20:00,70.76,70.79,70.68,70.7,52000.0,37.0582,37.0739,37.0163,37.0267,52000.0
2007-11-16 12:25:00,70.71,70.72,70.68,70.71,64000.0,37.032,37.0372,37.0163,37.032,64000.0
2007-11-16 12:30:00,70.71,70.71,70.62,70.64,26900.0,37.032,37.032,36.9848,36.9953,26900.0
2007-11-16 12:35:00,70.65,70.71,70.53,70.58,36600.0,37.0006,37.032,36.9377,36.9639,36600.0
2007-11-16 12:40:00,70.58,70.63,70.46,70.47,39600.0,36.9639,36.9901,36.901,36.9063,39600.0
2007-11-16 12:45:00,70.45,70.45,70.34,70.35,31500.0,36.8958,36.8958,36.8382,36.8434,31500.0
2007-11-16 12:50:00,70.34,70.38,70.29,70.3,59200.0,36.8382,36.8591,36.812,36.8173,59200.0
2007-11-16 12:55:00,70.3,70.3,70.09,70.11,28300.0,36.8173,36.8173,36.7073,36.7177,28300.0
2007-11-16 13:00:00,70.13,70.2,70.07,70.11,22500.0,36.7282,36.7649,36.6968,36.7177,22500.0
2007-11-16 13:05:00,70.13,70.22,70.1,70.15,25100.0,36.7282,36.7754,36.7125,36.7387,25100.0
2007-11-16 13:10:00,70.14,70.14,70.05,70.07,36900.0,36.7335,36.7335,36.6863,36.6968,36900.0
2007-11-16 13:15:00,70.06,70.2,70.04,70.18,108600.0,36.6916,36.7649,36.6811,36.7544,108600.0
2007-11-16 13:20:00,70.18,70.23,70.11,70.11,11100.0,36.7544,36.7806,36.7177,36.7177,11100.0
2007-11-16 13:25:00,70.1,70.1,69.99,70.05,36100.0,36.7125,36.7125,36.6549,36.6863,36100.0
2007-11-16 13:30:00,70.05,70.18,70.03,70.18,17200.0,36.6863,36.7544,36.6758,36.7544,17200.0
2007-11-16 13:35:00,70.14,70.17,69.97,69.98,30700.0,36.7335,36.7492,36.6444,36.6497,30700.0
2007-11-16 13:40:00,69.99,70.21,69.96,70.21,61000.0,36.6549,36.7701,36.6392,36.7701,61000.0
2007-11-16 13:45:00,70.2,70.33,70.17,70.25,37400.0,36.7649,36.833,36.7492,36.7911,37400.0
2007-11-16 13:50:00,70.25,70.26,70.13,70.13,65400.0,36.7911,36.7963,36.7282,36.7282,65400.0
2007-11-16 13:55:00,70.07,70.07,69.98,70.03,77300.0,36.6968,36.6968,36.6497,36.6758,77300.0
2007-11-16 14:00:00,70.02,70.04,69.84,69.94,46000.0,36.6706,36.6811,36.5763,36.6287,46000.0
2007-11-16 14:05:00,69.92,69.96,69.84,69.93,107200.0,36.6182,36.6392,36.5763,36.6235,107200.0
2007-11-16 14:10:00,69.93,70.0,69.74,69.8,101900.0,36.6235,36.6601,36.524,36.5554,101900.0
2007-11-16 14:15:00,69.78,69.78,69.66,69.73,43800.0,36.5449,36.5449,36.4821,36.5187,43800.0
2007-11-16 14:20:00,69.77,69.82,69.7,69.74,229400.0,36.5397,36.5659,36.503,36.524,229400.0
2007-11-16 14:25:00,69.76,69.98,69.71,69.92,47900.0,36.5344,36.6497,36.5083,36.6182,47900.0
2007-11-16 14:30:00,69.91,69.96,69.66,69.71,77300.0,36.613,36.6392,36.4821,36.5083,77300.0
2007-11-16 14:35:00,69.69,69.7,69.55,69.59,172200.0,36.4978,36.503,36.4245,36.4454,172200.0
2007-11-16 14:40:00,69.58,69.65,69.44,69.63,131200.0,36.4402,36.4768,36.3669,36.4664,131200.0
2007-11-16 14:45:00,69.6,69.74,69.56,69.6,69200.0,36.4506,36.524,36.4297,36.4506,69200.0
2007-11-16 14:50:00,69.6,69.73,69.58,69.65,345400.0,36.4506,36.5187,36.4402,36.4768,345400.0
2007-11-16 14:55:00,69.66,69.76,69.55,69.75,81900.0,36.4821,36.5344,36.4245,36.5292,81900.0
2007-11-16 15:00:00,69.74,69.8,69.48,69.56,138200.0,36.524,36.5554,36.3878,36.4297,138200.0
2007-11-16 15:05:00,69.53,69.76,69.52,69.68,120300.0,36.414,36.5344,36.4088,36.4925,120300.0
2007-11-16 15:10:00,69.68,69.79,69.67,69.77,50800.0,36.4925,36.5502,36.4873,36.5397,50800.0
2007-11-16 15:15:00,69.76,69.79,69.66,69.68,33300.0,36.5344,36.5502,36.4821,36.4925,33300.0
2007-11-16 15:20:00,69.7,69.74,69.65,69.69,49900.0,36.503,36.524,36.4768,36.4978,49900.0
2007-11-16 15:25:00,69.64,69.79,69.55,69.76,47200.0,36.4716,36.5502,36.4245,36.5344,47200.0
2007-11-16 15:30:00,69.78,69.79,69.56,69.57,135100.0,36.5449,36.5502,36.4297,36.4349,135100.0
2007-11-16 15:35:00,69.58,69.74,69.58,69.74,116600.0,36.4402,36.524,36.4402,36.524,116600.0
2007-11-16 15:40:00,69.75,70.13,69.75,70.0,177900.0,36.5292,36.7282,36.5292,36.6601,177900.0
2007-11-16 15:45:00,70.01,70.18,69.89,70.15,121900.0,36.6654,36.7544,36.6025,36.7387,121900.0
2007-11-16 15:50:00,70.17,70.22,70.07,70.19,225400.0,36.7492,36.7754,36.6968,36.7596,225400.0
2007-11-16 15:55:00,70.2,70.2,70.07,70.14,236600.0,36.7649,36.7649,36.6968,36.7335,236600.0
2007-11-16 16:00:00,70.14,70.19,70.05,70.15,24000.0,36.7335,36.7596,36.6863,36.7387,24000.0
2007-11-16 16:05:00,70.05,70.08,70.01,70.06,32700.0,36.6863,36.702,36.6654,36.6916,32700.0
2007-11-16 16:10:00,70.17,70.17,69.8,69.8,2450000.0,36.7492,36.7492,36.5554,36.5554,2450000.0
2007-11-19 09:30:00,69.54,69.64,69.35,69.35,54800.0,36.4192,36.4716,36.3197,36.3197,54800.0
2007-11-19 09:35:00,69.33,69.48,68.93,69.0,270200.0,36.3092,36.3878,36.0998,36.1364,270200.0
2007-11-19 09:40:00,68.96,69.03,68.86,68.92,302800.0,36.1155,36.1521,36.0631,36.0945,302800.0
2007-11-19 09:45:00,68.89,69.15,68.87,69.15,102800.0,36.0788,36.215,36.0683,36.215,102800.0
2007-11-19 09:50:00,69.16,69.37,69.15,69.31,135300.0,36.2202,36.3302,36.215,36.2988,135300.0
2007-11-19 09:55:00,69.32,69.37,69.21,69.24,277700.0,36.304,36.3302,36.2464,36.2621,277700.0
2007-11-19 10:00:00,69.23,69.24,69.13,69.17,64500.0,36.2569,36.2621,36.2045,36.2255,64500.0
2007-11-19 10:05:00,69.16,69.35,68.99,69.11,86500.0,36.2202,36.3197,36.1312,36.194,86500.0
2007-11-19 10:10:00,69.12,69.12,69.03,69.07,55500.0,36.1993,36.1993,36.1521,36.1731,55500.0
2007-11-19 10:15:00,69.05,69.12,68.93,69.1,217400.0,36.1626,36.1993,36.0998,36.1888,217400.0
2007-11-19 10:20:00,69.11,69.15,69.04,69.04,38000.0,36.194,36.215,36.1574,36.1574,38000.0
2007-11-19 10:25:00,69.03,69.06,68.91,68.94,185700.0,36.1521,36.1678,36.0893,36.105,185700.0
2007-11-19 10:30:00,68.94,68.94,68.81,68.91,107300.0,36.105,36.105,36.0369,36.0893,107300.0
2007-11-19 10:35:00,68.91,68.92,68.73,68.83,122000.0,36.0893,36.0945,35.995,36.0474,122000.0
2007-11-19 10:40:00,68.81,68.88,68.67,68.68,103800.0,36.0369,36.0736,35.9636,35.9688,103800.0
2007-11-19 10:45:00,68.67,68.73,68.65,68.73,38400.0,35.9636,35.995,35.9531,35.995,38400.0
2007-11-19 10:50:00,68.73,68.76,68.66,68.76,67300.0,35.995,36.0107,35.9584,36.0107,67300.0
2007-11-19 10:55:00,68.76,68.78,68.63,68.72,186500.0,36.0107,36.0212,35.9426,35.9898,186500.0
2007-11-19 11:00:00,68.72,68.83,68.69,68.74,65400.0,35.9898,36.0474,35.9741,36.0003,65400.0
2007-11-19 11:05:00,68.75,68.79,68.69,68.7,37200.0,36.0055,36.0264,35.9741,35.9793,37200.0
2007-11-19 11:10:00,68.71,68.76,68.62,68.66,96700.0,35.9845,36.0107,35.9374,35.9584,96700.0
2007-11-19 11:15:00,68.65,68.76,68.63,68.75,80800.0,35.9531,36.0107,35.9426,36.0055,80800.0
2007-11-19 11:20:00,68.75,68.89,68.73,68.89,29000.0,36.0055,36.0788,35.995,36.0788,29000.0
2007-11-19 11:25:00,68.87,68.89,68.8,68.8,28700.0,36.0683,36.0788,36.0317,36.0317,28700.0
2007-11-19 11:30:00,68.81,68.92,68.78,68.85,41900.0,36.0369,36.0945,36.0212,36.0579,41900.0
2007-11-19 11:35:00,68.87,68.97,68.85,68.97,34100.0,36.0683,36.1207,36.0579,36.1207,34100.0
2007-11-19 11:40:00,68.98,69.03,68.95,68.99,59900.0,36.1259,36.1521,36.1102,36.1312,59900.0
2007-11-19 11:45:00,69.0,69.0,68.94,68.96,26800.0,36.1364,36.1364,36.105,36.1155,26800.0
2007-11-19 11:50:00,68.99,69.12,68.99,69.05,35800.0,36.1312,36.1993,36.1312,36.1626,35800.0
2007-11-19 11:55:00,69.04,69.05,68.94,68.96,15700.0,36.1574,36.1626,36.105,36.1155,15700.0
2007-11-19 12:00:00,68.95,69.28,68.94,69.24,45200.0,36.1102,36.2831,36.105,36.2621,45200.0
2007-11-19 12:05:00,69.24,69.4,69.22,69.37,77000.0,36.2621,36.3459,36.2516,36.3302,77000.0
2007-11-19 12:10:00,69.37,69.45,69.37,69.4,26200.0,36.3302,36.3721,36.3302,36.3459,26200.0
2007-11-19 12:15:00,69.4,69.44,69.38,69.4,40400.0,36.3459,36.3669,36.3354,36.3459,40400.0
2007-11-19 12:20:00,69.39,69.43,69.37,69.38,9500.0,36.3407,36.3616,36.3302,36.3354,9500.0
2007-11-19 12:25:00,69.37,69.38,69.25,69.28,47400.0,36.3302,36.3354,36.2673,36.2831,47400.0
2007-11-19 12:30:00,69.22,69.22,69.03,69.07,15500.0,36.2516,36.2516,36.1521,36.1731,15500.0
2007-11-19 12:35:00,69.06,69.18,69.05,69.08,41200.0,36.1678,36.2307,36.1626,36.1783,41200.0
2007-11-19 12:40:00,69.08,69.2,69.08,69.16,40500.0,36.1783,36.2412,36.1783,36.2202,40500.0
2007-11-19 12:45:00,69.18,69.24,69.13,69.18,23100.0,36.2307,36.2621,36.2045,36.2307,23100.0
2007-11-19 12:50:00,69.16,69.16,68.9,68.93,28000.0,36.2202,36.2202,36.084,36.0998,28000.0
2007-11-19 12:55:00,68.91,69.0,68.85,68.9,89100.0,36.0893,36.1364,36.0579,36.084,89100.0
2007-11-19 13:00:00,68.89,68.99,68.83,68.83,79000.0,36.0788,36.1312,36.0474,36.0474,79000.0
2007-11-19 13:05:00,68.82,68.88,68.78,68.81,56500.0,36.0422,36.0736,36.0212,36.0369,56500.0
2007-11-19 13:10:00,68.81,68.84,68.69,68.76,59000.0,36.0369,36.0526,35.9741,36.0107,59000.0
2007-11-19 13:15:00,68.76,68.81,68.68,68.77,41100.0,36.0107,36.0369,35.9688,36.016,41100.0
2007-11-19 13:20:00,68.76,68.78,68.66,68.78,69200.0,36.0107,36.0212,35.9584,36.0212,69200.0
2007-11-19 13:25:00,68.76,68.89,68.72,68.84,55500.0,36.0107,36.0788,35.9898,36.0526,55500.0
2007-11-19 13:30:00,68.84,68.92,68.8,68.88,31300.0,36.0526,36.0945,36.0317,36.0736,31300.0
2007-11-19 13:35:00,68.85,69.0,68.81,69.0,25300.0,36.0579,36.1364,36.0369,36.1364,25300.0
2007-11-19 13:40:00,68.97,69.0,68.87,68.9,17700.0,36.1207,36.1364,36.0683,36.084,17700.0
2007-11-19 13:45:00,68.9,68.91,68.8,68.81,31200.0,36.084,36.0893,36.0317,36.0369,31200.0
2007-11-19 13:50:00,68.82,68.98,68.8,68.85,31600.0,36.0422,36.1259,36.0317,36.0579,31600.0
2007-11-19 13:55:00,68.84,68.91,68.69,68.72,29800.0,36.0526,36.0893,35.9741,35.9898,29800.0
2007-11-19 14:00:00,68.7,68.94,68.69,68.93,38800.0,35.9793,36.105,35.9741,36.0998,38800.0
2007-11-19 14:05:00,68.93,69.11,68.87,69.08,43800.0,36.0998,36.194,36.0683,36.1783,43800.0
2007-11-19 14:10:00,69.09,69.24,69.08,69.15,33500.0,36.1836,36.2621,36.1783,36.215,33500.0
2007-11-19 14:15:00,69.13,69.2,69.02,69.15,53200.0,36.2045,36.2412,36.1469,36.215,53200.0
2007-11-19 14:20:00,69.13,69.2,69.05,69.1,29400.0,36.2045,36.2412,36.1626,36.1888,29400.0
2007-11-19 14:25:00,69.12,69.19,69.05,69.15,76200.0,36.1993,36.2359,36.1626,36.215,76200.0
2007-11-19 14:30:00,69.15,69.18,69.05,69.1,59400.0,36.215,36.2307,36.1626,36.1888,59400.0
2007-11-19 14:35:00,69.11,69.13,69.06,69.12,25300.0,36.194,36.2045,36.1678,36.1993,25300.0
2007-11-19 14:40:00,69.14,69.4,69.13,69.37,89400.0,36.2097,36.3459,36.2045,36.3302,89400.0
2007-11-19 14:45:00,69.37,69.37,69.16,69.21,37400.0,36.3302,36.3302,36.2202,36.2464,37400.0
2007-11-19 14:50:00,69.19,69.19,68.89,68.89,60100.0,36.2359,36.2359,36.0788,36.0788,60100.0
2007-11-19 14:55:00,68.88,68.92,68.87,68.91,32900.0,36.0736,36.0945,36.0683,36.0893,32900.0
2007-11-19 15:00:00,68.91,68.91,68.79,68.8,34900.0,36.0893,36.0893,36.0264,36.0317,34900.0
2007-11-19 15:05:00,68.8,68.89,68.79,68.84,50700.0,36.0317,36.0788,36.0264,36.0526,50700.0
2007-11-19 15:10:00,68.84,68.94,68.78,68.86,102400.0,36.0526,36.105,36.0212,36.0631,102400.0
2007-11-19 15:15:00,68.86,69.05,68.85,69.0,127700.0,36.0631,36.1626,36.0579,36.1364,127700.0
2007-11-19 15:20:00,69.0,69.23,68.96,69.16,97200.0,36.1364,36.2569,36.1155,36.2202,97200.0
2007-11-19 15:25:00,69.16,69.17,69.02,69.03,76700.0,36.2202,36.2255,36.1469,36.1521,76700.0
2007-11-19 15:30:00,69.02,69.09,68.8,68.86,103100.0,36.1469,36.1836,36.0317,36.0631,103100.0
2007-11-19 15:35:00,68.84,68.92,68.8,68.8,59500.0,36.0526,36.0945,36.0317,36.0317,59500.0
2007-11-19 15:40:00,68.8,68.8,68.6,68.64,107700.0,36.0317,36.0317,35.9269,35.9479,107700.0
2007-11-19 15:45:00,68.66,68.69,68.6,68.61,118800.0,35.9584,35.9741,35.9269,35.9322,118800.0
2007-11-19 15:50:00,68.6,68.65,68.55,68.61,105500.0,35.9269,35.9531,35.9007,35.9322,105500.0
2007-11-19 15:55:00,68.59,68.62,68.42,68.55,227400.0,35.9217,35.9374,35.8327,35.9007,227400.0
2007-11-19 16:00:00,68.55,68.55,68.36,68.4,4400.0,35.9007,35.9007,35.8012,35.8222,4400.0
2007-11-19 16:05:00,68.4,68.4,68.4,68.4,0.0,35.8222,35.8222,35.8222,35.8222,0.0
2007-11-19 16:10:00,68.5,68.5,68.5,68.5,100.0,35.8746,35.8746,35.8746,35.8746,100.0
2007-11-20 09:30:00,68.03,68.87,68.03,68.22,67200.0,35.6284,36.0683,35.6284,35.7279,67200.0
2007-11-20 09:35:00,68.3,68.42,68.15,68.36,40100.0,35.7698,35.8327,35.6913,35.8012,40100.0
2007-11-20 09:40:00,68.38,68.48,68.15,68.27,96000.0,35.8117,35.8641,35.6913,35.7541,96000.0
2007-11-20 09:45:00,68.27,68.79,68.25,68.78,93300.0,35.7541,36.0264,35.7436,36.0212,93300.0
2007-11-20 09:50:00,68.79,69.15,68.79,69.15,121800.0,36.0264,36.215,36.0264,36.215,121800.0
2007-11-20 09:55:00,69.14,69.54,69.14,69.49,290800.0,36.2097,36.4192,36.2097,36.393,290800.0
2007-11-20 10:00:00,69.5,69.59,69.46,69.5,112300.0,36.3983,36.4454,36.3773,36.3983,112300.0
2007-11-20 10:05:00,69.52,69.54,69.33,69.53,79500.0,36.4088,36.4192,36.3092,36.414,79500.0
2007-11-20 10:10:00,69.52,69.52,69.39,69.47,284400.0,36.4088,36.4088,36.3407,36.3826,284400.0
2007-11-20 10:15:00,69.43,69.43,69.28,69.28,64500.0,36.3616,36.3616,36.2831,36.2831,64500.0
2007-11-20 10:20:00,69.28,69.3,68.75,68.75,89200.0,36.2831,36.2935,36.0055,36.0055,89200.0
2007-11-20 10:25:00,68.78,68.78,68.69,68.75,45400.0,36.0212,36.0212,35.9741,36.0055,45400.0
2007-11-20 10:30:00,68.75,68.75,68.55,68.59,81400.0,36.0055,36.0055,35.9007,35.9217,81400.0
2007-11-20 10:35:00,68.63,68.77,68.55,68.71,45700.0,35.9426,36.016,35.9007,35.9845,45700.0
2007-11-20 10:40:00,68.69,68.71,68.6,68.67,18100.0,35.9741,35.9845,35.9269,35.9636,18100.0
2007-11-20 10:45:00,68.7,68.93,68.7,68.93,191300.0,35.9793,36.0998,35.9793,36.0998,191300.0
2007-11-20 10:50:00,68.94,68.95,68.84,68.85,59100.0,36.105,36.1102,36.0526,36.0579,59100.0
2007-11-20 10:55:00,68.84,68.88,68.75,68.78,55800.0,36.0526,36.0736,36.0055,36.0212,55800.0
2007-11-20 11:00:00,68.78,68.8,68.63,68.75,22500.0,36.0212,36.0317,35.9426,36.0055,22500.0
2007-11-20 11:05:00,68.76,68.81,68.52,68.58,39800.0,36.0107,36.0369,35.885,35.9165,39800.0
2007-11-20 11:10:00,68.59,68.6,68.37,68.37,18200.0,35.9217,35.9269,35.8065,35.8065,18200.0
2007-11-20 11:15:00,68.39,68.44,68.37,68.44,12400.0,35.817,35.8431,35.8065,35.8431,12400.0
2007-11-20 11:20:00,68.4,68.43,68.24,68.27,45800.0,35.8222,35.8379,35.7384,35.7541,45800.0
2007-11-20 11:25:00,68.24,68.29,68.23,68.28,11000.0,35.7384,35.7646,35.7332,35.7593,11000.0
2007-11-20 11:30:00,68.26,68.32,68.25,68.3,11300.0,35.7489,35.7803,35.7436,35.7698,11300.0
2007-11-20 11:35:00,68.31,68.35,68.26,68.27,14600.0,35.7751,35.796,35.7489,35.7541,14600.0
2007-11-20 11:40:00,68.26,68.36,68.19,68.19,40000.0,35.7489,35.8012,35.7122,35.7122,40000.0
2007-11-20 11:45:00,68.18,68.21,68.15,68.16,26000.0,35.707,35.7227,35.6913,35.6965,26000.0
2007-11-20 11:50:00,68.15,68.26,68.11,68.15,48500.0,35.6913,35.7489,35.6703,35.6913,48500.0
2007-11-20 11:55:00,68.13,68.14,67.93,67.93,108600.0,35.6808,35.686,35.576,35.576,108600.0
2007-11-20 12:00:00,67.94,67.94,67.71,67.71,239100.0,35.5813,35.5813,35.4608,35.4608,239100.0
2007-11-20 12:05:00,67.7,67.77,67.66,67.66,36900.0,35.4556,35.4922,35.4346,35.4346,36900.0
2007-11-20 12:10:00,67.67,67.7,67.38,67.46,152900.0,35.4399,35.4556,35.288,35.3299,152900.0
2007-11-20 12:15:00,67.44,67.5,67.39,67.5,19400.0,35.3194,35.3508,35.2932,35.3508,19400.0
2007-11-20 12:20:00,67.49,67.54,67.42,67.5,18500.0,35.3456,35.3718,35.3089,35.3508,18500.0
2007-11-20 12:25:00,67.51,67.55,67.41,67.41,93300.0,35.3561,35.377,35.3037,35.3037,93300.0
2007-11-20 12:30:00,67.43,67.43,67.05,67.05,102600.0,35.3142,35.3142,35.1152,35.1152,102600.0
2007-11-20 12:35:00,67.08,67.13,67.03,67.1,39100.0,35.1309,35.1571,35.1047,35.1414,39100.0
2007-11-20 12:40:00,67.11,67.12,66.86,66.86,111700.0,35.1466,35.1518,35.0157,35.0157,111700.0
2007-11-20 12:45:00,66.84,67.02,66.84,66.95,122500.0,35.0052,35.0995,35.0052,35.0628,122500.0
2007-11-20 12:50:00,66.96,67.12,66.96,67.12,82800.0,35.068,35.1518,35.068,35.1518,82800.0
2007-11-20 12:55:00,67.11,67.15,67.04,67.11,34400.0,35.1466,35.1675,35.1099,35.1466,34400.0
2007-11-20 13:00:00,67.11,67.12,66.84,66.86,42400.0,35.1466,35.1518,35.0052,35.0157,42400.0
2007-11-20 13:05:00,66.86,66.95,66.71,66.72,68400.0,35.0157,35.0628,34.9371,34.9423,68400.0
2007-11-20 13:10:00,66.71,66.71,66.07,66.09,213100.0,34.9371,34.9371,34.6019,34.6124,213100.0
2007-11-20 13:15:00,66.09,66.56,66.06,66.56,166100.0,34.6124,34.8586,34.5967,34.8586,166100.0
2007-11-20 13:20:00,66.6,66.81,66.58,66.77,50200.0,34.8795,34.9895,34.869,34.9685,50200.0
2007-11-20 13:25:00,66.77,66.77,66.4,66.44,150700.0,34.9685,34.9685,34.7748,34.7957,150700.0
2007-11-20 13:30:00,66.44,66.65,66.44,66.58,74200.0,34.7957,34.9057,34.7957,34.869,74200.0
2007-11-20 13:35:00,66.58,66.9,66.58,66.89,142800.0,34.869,35.0366,34.869,35.0314,142800.0
2007-11-20 13:40:00,66.9,67.05,66.82,66.82,75100.0,35.0366,35.1152,34.9947,34.9947,75100.0
2007-11-20 13:45:00,66.83,66.91,66.71,66.84,61700.0,35.0,35.0419,34.9371,35.0052,61700.0
2007-11-20 13:50:00,66.81,66.81,66.71,66.75,53600.0,34.9895,34.9895,34.9371,34.9581,53600.0
2007-11-20 13:55:00,66.75,66.97,66.75,66.87,22500.0,34.9581,35.0733,34.9581,35.0209,22500.0
2007-11-20 14:00:00,66.86,67.27,66.71,67.16,183500.0,35.0157,35.2304,34.9371,35.1728,183500.0
2007-11-20 14:05:00,67.18,67.2,66.53,66.68,163200.0,35.1833,35.1937,34.8428,34.9214,163200.0
2007-11-20 14:10:00,66.69,66.87,66.64,66.7,98200.0,34.9266,35.0209,34.9004,34.9319,98200.0
2007-11-20 14:15:00,66.7,66.87,66.7,66.79,73700.0,34.9319,35.0209,34.9319,34.979,73700.0
2007-11-20 14:20:00,66.79,66.82,66.59,66.6,114600.0,34.979,34.9947,34.8743,34.8795,114600.0
2007-11-20 14:25:00,66.6,66.64,66.21,66.29,63500.0,34.8795,34.9004,34.6753,34.7171,63500.0
2007-11-20 14:30:00,66.28,66.41,66.16,66.29,250800.0,34.7119,34.78,34.6491,34.7171,250800.0
2007-11-20 14:35:00,66.28,66.42,66.2,66.42,49200.0,34.7119,34.7852,34.67,34.7852,49200.0
2007-11-20 14:40:00,66.43,66.49,66.35,66.39,154600.0,34.7905,34.8219,34.7486,34.7695,154600.0
2007-11-20 14:45:00,66.39,66.45,66.25,66.4,118000.0,34.7695,34.8009,34.6962,34.7748,118000.0
2007-11-20 14:50:00,66.4,66.5,66.29,66.31,77200.0,34.7748,34.8271,34.7171,34.7276,77200.0
2007-11-20 14:55:00,66.32,66.32,66.11,66.18,66700.0,34.7329,34.7329,34.6229,34.6595,66700.0
2007-11-20 15:00:00,66.16,66.28,66.05,66.28,146500.0,34.6491,34.7119,34.5915,34.7119,146500.0
2007-11-20 15:05:00,66.28,66.28,66.07,66.17,154400.0,34.7119,34.7119,34.6019,34.6543,154400.0
2007-11-20 15:10:00,66.14,66.22,66.07,66.08,170700.0,34.6386,34.6805,34.6019,34.6072,170700.0
2007-11-20 15:15:00,66.07,66.1,65.88,65.91,264900.0,34.6019,34.6176,34.5024,34.5181,264900.0
2007-11-20 15:20:00,65.92,66.03,65.85,66.01,123000.0,34.5234,34.581,34.4867,34.5705,123000.0
2007-11-20 15:25:00,66.02,66.52,66.01,66.41,348900.0,34.5757,34.8376,34.5705,34.78,348900.0
2007-11-20 15:30:00,66.4,66.81,66.37,66.7,285400.0,34.7748,34.9895,34.759,34.9319,285400.0
2007-11-20 15:35:00,66.71,67.01,66.64,66.98,577200.0,34.9371,35.0942,34.9004,35.0785,577200.0
2007-11-20 15:40:00,66.99,67.37,66.94,67.3,413700.0,35.0837,35.2828,35.0576,35.2461,413700.0
2007-11-20 15:45:00,67.3,67.44,67.06,67.1,306500.0,35.2461,35.3194,35.1204,35.1414,306500.0
2007-11-20 15:50:00,67.1,67.17,66.85,66.89,200800.0,35.1414,35.178,35.0104,35.0314,200800.0
2007-11-20 15:55:00,66.89,67.35,66.87,67.21,368900.0,35.0314,35.2723,35.0209,35.199,368900.0
2007-11-20 16:00:00,67.22,67.45,67.22,67.44,28900.0,35.2042,35.3247,35.2042,35.3194,28900.0
2007-11-20 16:05:00,67.48,67.52,67.46,67.5,10900.0,35.3404,35.3613,35.3299,35.3508,10900.0
2007-11-20 16:10:00,67.5,67.53,67.5,67.53,3400.0,35.3508,35.3666,35.3508,35.3666,3400.0
2007-11-21 09:30:00,66.35,66.35,65.35,65.98,192100.0,34.7486,34.7486,34.2249,34.5548,192100.0
2007-11-21 09:35:00,66.0,66.46,65.7,65.7,253500.0,34.5653,34.8062,34.4082,34.4082,253500.0
2007-11-21 09:40:00,65.7,66.16,65.52,66.14,131300.0,34.4082,34.6491,34.3139,34.6386,131300.0
2007-11-21 09:45:00,66.14,66.3,65.85,65.85,129100.0,34.6386,34.7224,34.4867,34.4867,129100.0
2007-11-21 09:50:00,65.87,66.29,65.77,66.13,111700.0,34.4972,34.7171,34.4448,34.6334,111700.0
2007-11-21 09:55:00,66.12,66.36,66.0,66.0,94300.0,34.6281,34.7538,34.5653,34.5653,94300.0
2007-11-21 10:00:00,66.0,66.08,65.87,65.89,113700.0,34.5653,34.6072,34.4972,34.5077,113700.0
2007-11-21 10:05:00,65.89,66.16,65.84,66.15,71700.0,34.5077,34.6491,34.4815,34.6438,71700.0
2007-11-21 10:10:00,66.18,66.27,66.11,66.21,112200.0,34.6595,34.7067,34.6229,34.6753,112200.0
2007-11-21 10:15:00,66.23,66.24,66.04,66.05,158000.0,34.6857,34.691,34.5862,34.5915,158000.0
2007-11-21 10:20:00,66.04,66.11,65.97,65.99,45500.0,34.5862,34.6229,34.5496,34.56,45500.0
2007-11-21 10:25:00,65.98,66.2,65.98,66.16,38000.0,34.5548,34.67,34.5548,34.6491,38000.0
2007-11-21 10:30:00,66.16,66.19,65.76,65.76,92000.0,34.6491,34.6648,34.4396,34.4396,92000.0
2007-11-21 10:35:00,65.74,66.14,65.72,66.12,144200.0,34.4291,34.6386,34.4186,34.6281,144200.0
2007-11-21 10:40:00,66.08,66.2,65.99,66.15,59000.0,34.6072,34.67,34.56,34.6438,59000.0
2007-11-21 10:45:00,66.15,66.2,66.0,66.14,46000.0,34.6438,34.67,34.5653,34.6386,46000.0
2007-11-21 10:50:00,66.2,66.2,65.82,65.82,168600.0,34.67,34.67,34.471,34.471,168600.0
2007-11-21 10:55:00,65.81,65.97,65.81,65.92,40400.0,34.4658,34.5496,34.4658,34.5234,40400.0
2007-11-21 11:00:00,65.9,65.9,65.77,65.77,123700.0,34.5129,34.5129,34.4448,34.4448,123700.0
2007-11-21 11:05:00,65.8,65.85,65.75,65.79,59800.0,34.4605,34.4867,34.4343,34.4553,59800.0
2007-11-21 11:10:00,65.81,66.02,65.81,65.98,62900.0,34.4658,34.5757,34.4658,34.5548,62900.0
2007-11-21 11:15:00,65.96,66.1,65.95,66.07,83700.0,34.5443,34.6176,34.5391,34.6019,83700.0
2007-11-21 11:20:00,66.07,66.07,65.93,66.07,62800.0,34.6019,34.6019,34.5286,34.6019,62800.0
2007-11-21 11:25:00,66.07,66.11,65.94,66.1,50100.0,34.6019,34.6229,34.5338,34.6176,50100.0
2007-11-21 11:30:00,66.1,66.16,66.01,66.05,46300.0,34.6176,34.6491,34.5705,34.5915,46300.0
2007-11-21 11:35:00,66.04,66.29,66.04,66.28,113900.0,34.5862,34.7171,34.5862,34.7119,113900.0
2007-11-21 11:40:00,66.28,66.28,66.13,66.15,37100.0,34.7119,34.7119,34.6334,34.6438,37100.0
2007-11-21 11:45:00,66.15,66.19,66.04,66.11,47500.0,34.6438,34.6648,34.5862,34.6229,47500.0
2007-11-21 11:50:00,66.1,66.24,66.09,66.23,36100.0,34.6176,34.691,34.6124,34.6857,36100.0
2007-11-21 11:55:00,66.26,66.3,66.1,66.13,146800.0,34.7014,34.7224,34.6176,34.6334,146800.0
2007-11-21 12:00:00,66.12,66.46,66.1,66.41,104200.0,34.6281,34.8062,34.6176,34.78,104200.0
2007-11-21 12:05:00,66.41,66.47,66.24,66.26,43200.0,34.78,34.8114,34.691,34.7014,43200.0
2007-11-21 12:10:00,66.28,66.43,66.27,66.39,189400.0,34.7119,34.7905,34.7067,34.7695,189400.0
2007-11-21 12:15:00,66.33,66.4,66.28,66.31,80900.0,34.7381,34.7748,34.7119,34.7276,80900.0
2007-11-21 12:20:00,66.32,66.32,66.23,66.25,58100.0,34.7329,34.7329,34.6857,34.6962,58100.0
2007-11-21 12:25:00,66.23,66.3,66.17,66.17,79700.0,34.6857,34.7224,34.6543,34.6543,79700.0
2007-11-21 12:30:00,66.15,66.16,66.08,66.09,96600.0,34.6438,34.6491,34.6072,34.6124,96600.0
2007-11-21 12:35:00,66.12,66.31,66.1,66.26,138900.0,34.6281,34.7276,34.6176,34.7014,138900.0
2007-11-21 12:40:00,66.24,66.48,66.18,66.44,123200.0,34.691,34.8167,34.6595,34.7957,123200.0
2007-11-21 12:45:00,66.45,66.5,66.39,66.48,230300.0,34.8009,34.8271,34.7695,34.8167,230300.0
2007-11-21 12:50:00,66.49,66.51,66.35,66.46,69100.0,34.8219,34.8324,34.7486,34.8062,69100.0
2007-11-21 12:55:00,66.5,66.8,66.48,66.77,62500.0,34.8271,34.9842,34.8167,34.9685,62500.0
2007-11-21 13:00:00,66.77,67.06,66.72,67.02,650700.0,34.9685,35.1204,34.9423,35.0995,650700.0
2007-11-21 13:05:00,67.02,67.07,66.88,66.88,119100.0,35.0995,35.1256,35.0261,35.0261,119100.0
2007-11-21 13:10:00,66.9,66.94,66.79,66.79,70800.0,35.0366,35.0576,34.979,34.979,70800.0
2007-11-21 13:15:00,66.82,66.85,66.65,66.74,38900.0,34.9947,35.0104,34.9057,34.9528,38900.0
2007-11-21 13:20:00,66.75,66.82,66.64,66.64,53000.0,34.9581,34.9947,34.9004,34.9004,53000.0
2007-11-21 13:25:00,66.65,66.65,66.49,66.61,30400.0,34.9057,34.9057,34.8219,34.8847,30400.0
2007-11-21 13:30:00,66.61,66.62,66.43,66.46,123500.0,34.8847,34.89,34.7905,34.8062,123500.0
2007-11-21 13:35:00,66.48,66.54,66.44,66.44,30000.0,34.8167,34.8481,34.7957,34.7957,30000.0
2007-11-21 13:40:00,66.42,66.42,66.26,66.37,64200.0,34.7852,34.7852,34.7014,34.759,64200.0
2007-11-21 13:45:00,66.38,66.51,66.37,66.49,13700.0,34.7643,34.8324,34.759,34.8219,13700.0
2007-11-21 13:50:00,66.51,66.53,66.31,66.31,21000.0,34.8324,34.8428,34.7276,34.7276,21000.0
2007-11-21 13:55:00,66.31,66.49,66.31,66.48,26000.0,34.7276,34.8219,34.7276,34.8167,26000.0
2007-11-21 14:00:00,66.47,66.52,66.4,66.51,42500.0,34.8114,34.8376,34.7748,34.8324,42500.0
2007-11-21 14:05:00,66.52,66.52,66.42,66.5,100800.0,34.8376,34.8376,34.7852,34.8271,100800.0
2007-11-21 14:10:00,66.48,66.54,66.4,66.46,47200.0,34.8167,34.8481,34.7748,34.8062,47200.0
2007-11-21 14:15:00,66.48,66.57,66.48,66.55,34200.0,34.8167,34.8638,34.8167,34.8533,34200.0
2007-11-21 14:20:00,66.55,66.61,66.48,66.5,49000.0,34.8533,34.8847,34.8167,34.8271,49000.0
2007-11-21 14:25:00,66.49,66.66,66.48,66.57,66900.0,34.8219,34.9109,34.8167,34.8638,66900.0
2007-11-21 14:30:00,66.57,66.8,66.56,66.8,52200.0,34.8638,34.9842,34.8586,34.9842,52200.0
2007-11-21 14:35:00,66.81,67.06,66.78,66.91,164700.0,34.9895,35.1204,34.9738,35.0419,164700.0
2007-11-21 14:40:00,66.89,66.96,66.89,66.91,96900.0,35.0314,35.068,35.0314,35.0419,96900.0
2007-11-21 14:45:00,66.92,66.95,66.86,66.88,59500.0,35.0471,35.0628,35.0157,35.0261,59500.0
2007-11-21 14:50:00,66.86,67.05,66.86,67.05,55400.0,35.0157,35.1152,35.0157,35.1152,55400.0
2007-11-21 14:55:00,67.04,67.09,66.98,67.07,112400.0,35.1099,35.1361,35.0785,35.1256,112400.0
2007-11-21 15:00:00,67.06,67.26,67.05,67.15,132800.0,35.1204,35.2252,35.1152,35.1675,132800.0
2007-11-21 15:05:00,67.15,67.3,67.05,67.05,345100.0,35.1675,35.2461,35.1152,35.1152,345100.0
2007-11-21 15:10:00,67.0,67.0,66.7,66.78,117100.0,35.089,35.089,34.9319,34.9738,117100.0
2007-11-21 15:15:00,66.76,66.79,66.63,66.66,95200.0,34.9633,34.979,34.8952,34.9109,95200.0
2007-11-21 15:20:00,66.66,66.84,66.51,66.84,232200.0,34.9109,35.0052,34.8324,35.0052,232200.0
2007-11-21 15:25:00,66.83,66.84,66.64,66.66,104000.0,35.0,35.0052,34.9004,34.9109,104000.0
2007-11-21 15:30:00,66.67,66.83,66.65,66.77,139300.0,34.9162,35.0,34.9057,34.9685,139300.0
2007-11-21 15:35:00,66.77,66.83,66.73,66.79,129800.0,34.9685,35.0,34.9476,34.979,129800.0
2007-11-21 15:40:00,66.76,66.76,66.51,66.73,172000.0,34.9633,34.9633,34.8324,34.9476,172000.0
2007-11-21 15:45:00,66.73,67.05,66.71,67.04,161500.0,34.9476,35.1152,34.9371,35.1099,161500.0
2007-11-21 15:50:00,67.05,67.12,66.87,67.08,207200.0,35.1152,35.1518,35.0209,35.1309,207200.0
2007-11-21 15:55:00,67.07,67.09,66.82,66.94,351000.0,35.1256,35.1361,34.9947,35.0576,351000.0
2007-11-21 16:00:00,66.9,66.9,66.86,66.89,4000.0,35.0366,35.0366,35.0157,35.0314,4000.0
2007-11-21 16:05:00,66.89,66.89,66.89,66.89,0.0,35.0314,35.0314,35.0314,35.0314,0.0
2007-11-21 16:10:00,66.89,66.89,66.89,66.89,0.0,35.0314,35.0314,35.0314,35.0314,0.0
2007-11-23 09:30:00,67.69,67.69,67.27,67.27,43600.0,35.4504,35.4504,35.2304,35.2304,43600.0
2007-11-23 09:35:00,67.24,67.75,67.24,67.75,144900.0,35.2147,35.4818,35.2147,35.4818,144900.0
2007-11-23 09:40:00,67.72,67.79,67.33,67.4,114000.0,35.4661,35.5027,35.2618,35.2985,114000.0
2007-11-23 09:45:00,67.38,67.49,67.36,67.43,55800.0,35.288,35.3456,35.2775,35.3142,55800.0
2007-11-23 09:50:00,67.44,67.49,67.37,67.37,101500.0,35.3194,35.3456,35.2828,35.2828,101500.0
2007-11-23 09:55:00,67.37,67.58,67.29,67.58,68400.0,35.2828,35.3927,35.2409,35.3927,68400.0
2007-11-23 10:00:00,67.58,67.68,67.56,67.57,59200.0,35.3927,35.4451,35.3823,35.3875,59200.0
2007-11-23 10:05:00,67.58,67.76,67.57,67.69,65400.0,35.3927,35.487,35.3875,35.4504,65400.0
2007-11-23 10:10:00,67.69,67.69,67.56,67.58,12100.0,35.4504,35.4504,35.3823,35.3927,12100.0
2007-11-23 10:15:00,67.57,67.83,67.56,67.83,91900.0,35.3875,35.5237,35.3823,35.5237,91900.0
2007-11-23 10:20:00,67.85,67.88,67.66,67.68,84100.0,35.5341,35.5499,35.4346,35.4451,84100.0
2007-11-23 10:25:00,67.66,67.67,67.53,67.53,36800.0,35.4346,35.4399,35.3666,35.3666,36800.0
2007-11-23 10:30:00,67.5,67.65,67.46,67.65,39100.0,35.3508,35.4294,35.3299,35.4294,39100.0
2007-11-23 10:35:00,67.65,67.92,67.65,67.85,35700.0,35.4294,35.5708,35.4294,35.5341,35700.0
2007-11-23 10:40:00,67.87,67.9,67.79,67.79,9800.0,35.5446,35.5603,35.5027,35.5027,9800.0
2007-11-23 10:45:00,67.8,67.8,67.73,67.79,12300.0,35.508,35.508,35.4713,35.5027,12300.0
2007-11-23 10:50:00,67.79,67.88,67.79,67.87,52200.0,35.5027,35.5499,35.5027,35.5446,52200.0
2007-11-23 10:55:00,67.85,68.08,67.84,68.08,70700.0,35.5341,35.6546,35.5289,35.6546,70700.0
2007-11-23 11:00:00,68.09,68.19,68.07,68.1,24200.0,35.6598,35.7122,35.6494,35.6651,24200.0
2007-11-23 11:05:00,68.13,68.14,68.05,68.09,21600.0,35.6808,35.686,35.6389,35.6598,21600.0
2007-11-23 11:10:00,68.09,68.1,68.05,68.08,49700.0,35.6598,35.6651,35.6389,35.6546,49700.0
2007-11-23 11:15:00,68.08,68.09,68.06,68.06,29900.0,35.6546,35.6598,35.6441,35.6441,29900.0
2007-11-23 11:20:00,68.05,68.05,67.95,68.02,75100.0,35.6389,35.6389,35.5865,35.6232,75100.0
2007-11-23 11:25:00,68.05,68.13,68.03,68.13,16100.0,35.6389,35.6808,35.6284,35.6808,16100.0
2007-11-23 11:30:00,68.1,68.2,68.1,68.15,8700.0,35.6651,35.7174,35.6651,35.6913,8700.0
2007-11-23 11:35:00,68.11,68.19,68.09,68.19,36800.0,35.6703,35.7122,35.6598,35.7122,36800.0
2007-11-23 11:40:00,68.16,68.28,68.15,68.21,70800.0,35.6965,35.7593,35.6913,35.7227,70800.0
2007-11-23 11:45:00,68.22,68.22,68.1,68.1,23300.0,35.7279,35.7279,35.6651,35.6651,23300.0
2007-11-23 11:50:00,68.1,68.11,68.08,68.1,9800.0,35.6651,35.6703,35.6546,35.6651,9800.0
2007-11-23 11:55:00,68.11,68.13,68.0,68.07,27000.0,35.6703,35.6808,35.6127,35.6494,27000.0
2007-11-23 12:00:00,68.03,68.05,68.0,68.03,17900.0,35.6284,35.6389,35.6127,35.6284,17900.0
2007-11-23 12:05:00,68.0,68.0,67.95,67.95,8300.0,35.6127,35.6127,35.5865,35.5865,8300.0
2007-11-23 12:10:00,67.95,68.0,67.94,67.98,7800.0,35.5865,35.6127,35.5813,35.6022,7800.0
2007-11-23 12:15:00,67.99,68.14,67.97,68.11,96100.0,35.6075,35.686,35.597,35.6703,96100.0
2007-11-23 12:20:00,68.12,68.2,68.09,68.15,17100.0,35.6755,35.7174,35.6598,35.6913,17100.0
2007-11-23 12:25:00,68.15,68.29,68.12,68.27,34400.0,35.6913,35.7646,35.6755,35.7541,34400.0
2007-11-23 12:30:00,68.27,68.29,68.24,68.29,49600.0,35.7541,35.7646,35.7384,35.7646,49600.0
2007-11-23 12:35:00,68.28,68.29,68.11,68.14,36700.0,35.7593,35.7646,35.6703,35.686,36700.0
2007-11-23 12:40:00,68.14,68.31,68.14,68.3,52900.0,35.686,35.7751,35.686,35.7698,52900.0
2007-11-23 12:45:00,68.31,68.42,68.19,68.25,154500.0,35.7751,35.8327,35.7122,35.7436,154500.0
2007-11-23 12:50:00,68.25,68.26,68.05,68.09,66000.0,35.7436,35.7489,35.6389,35.6598,66000.0
2007-11-23 12:55:00,68.09,68.09,67.87,67.9,156000.0,35.6598,35.6598,35.5446,35.5603,156000.0
2007-11-23 13:00:00,67.87,67.9,67.61,67.61,1000.0,35.5446,35.5603,35.4085,35.4085,1000.0
2007-11-23 13:05:00,67.83,67.83,67.83,67.83,1200.0,35.5237,35.5237,35.5237,35.5237,1200.0
2007-11-23 13:10:00,67.83,67.83,67.83,67.83,0.0,35.5237,35.5237,35.5237,35.5237,0.0
2007-11-26 09:30:00,67.49,68.14,67.47,67.47,40500.0,35.3456,35.686,35.3351,35.3351,40500.0
2007-11-26 09:35:00,67.44,67.52,67.25,67.44,82200.0,35.3194,35.3613,35.2199,35.3194,82200.0
2007-11-26 09:40:00,67.44,67.45,67.17,67.38,147300.0,35.3194,35.3247,35.178,35.288,147300.0
2007-11-26 09:45:00,67.37,67.55,67.37,67.49,109800.0,35.2828,35.377,35.2828,35.3456,109800.0
2007-11-26 09:50:00,67.49,67.56,67.38,67.4,76900.0,35.3456,35.3823,35.288,35.2985,76900.0
2007-11-26 09:55:00,67.4,67.66,67.4,67.65,42300.0,35.2985,35.4346,35.2985,35.4294,42300.0
2007-11-26 10:00:00,67.66,67.71,67.54,67.57,71300.0,35.4346,35.4608,35.3718,35.3875,71300.0
2007-11-26 10:05:00,67.57,67.63,67.47,67.49,41400.0,35.3875,35.4189,35.3351,35.3456,41400.0
2007-11-26 10:10:00,67.47,67.5,67.33,67.34,31400.0,35.3351,35.3508,35.2618,35.2671,31400.0
2007-11-26 10:15:00,67.34,67.38,67.25,67.25,94300.0,35.2671,35.288,35.2199,35.2199,94300.0
2007-11-26 10:20:00,67.22,67.23,67.04,67.06,85700.0,35.2042,35.2094,35.1099,35.1204,85700.0
2007-11-26 10:25:00,67.05,67.05,66.81,66.82,119100.0,35.1152,35.1152,34.9895,34.9947,119100.0
2007-11-26 10:30:00,66.8,66.9,66.78,66.87,54300.0,34.9842,35.0366,34.9738,35.0209,54300.0
2007-11-26 10:35:00,66.87,66.93,66.84,66.92,88200.0,35.0209,35.0523,35.0052,35.0471,88200.0
2007-11-26 10:40:00,66.9,66.9,66.49,66.53,89200.0,35.0366,35.0366,34.8219,34.8428,89200.0
2007-11-26 10:45:00,66.49,66.85,66.49,66.83,38000.0,34.8219,35.0104,34.8219,35.0,38000.0
2007-11-26 10:50:00,66.82,66.82,66.58,66.58,87000.0,34.9947,34.9947,34.869,34.869,87000.0
2007-11-26 10:55:00,66.62,66.64,66.49,66.58,67100.0,34.89,34.9004,34.8219,34.869,67100.0
2007-11-26 11:00:00,66.6,66.66,66.59,66.65,35900.0,34.8795,34.9109,34.8743,34.9057,35900.0
2007-11-26 11:05:00,66.62,66.71,66.56,66.56,24000.0,34.89,34.9371,34.8586,34.8586,24000.0
2007-11-26 11:10:00,66.56,66.6,66.27,66.27,144500.0,34.8586,34.8795,34.7067,34.7067,144500.0
2007-11-26 11:15:00,66.28,66.37,66.21,66.33,172000.0,34.7119,34.759,34.6753,34.7381,172000.0
2007-11-26 11:20:00,66.37,66.39,66.29,66.36,49200.0,34.759,34.7695,34.7171,34.7538,49200.0
2007-11-26 11:25:00,66.34,66.43,66.34,66.35,33700.0,34.7433,34.7905,34.7433,34.7486,33700.0
2007-11-26 11:30:00,66.33,66.44,66.33,66.36,50700.0,34.7381,34.7957,34.7381,34.7538,50700.0
2007-11-26 11:35:00,66.34,66.47,66.32,66.32,26400.0,34.7433,34.8114,34.7329,34.7329,26400.0
2007-11-26 11:40:00,66.33,66.38,66.25,66.33,66100.0,34.7381,34.7643,34.6962,34.7381,66100.0
2007-11-26 11:45:00,66.36,66.42,66.29,66.3,65500.0,34.7538,34.7852,34.7171,34.7224,65500.0
2007-11-26 11:50:00,66.3,66.37,66.27,66.28,48700.0,34.7224,34.759,34.7067,34.7119,48700.0
2007-11-26 11:55:00,66.28,66.42,66.28,66.31,44000.0,34.7119,34.7852,34.7119,34.7276,44000.0
2007-11-26 12:00:00,66.31,66.45,66.31,66.43,65600.0,34.7276,34.8009,34.7276,34.7905,65600.0
2007-11-26 12:05:00,66.43,66.46,66.39,66.43,36200.0,34.7905,34.8062,34.7695,34.7905,36200.0
2007-11-26 12:10:00,66.43,66.49,66.32,66.36,83900.0,34.7905,34.8219,34.7329,34.7538,83900.0
2007-11-26 12:15:00,66.34,66.35,66.17,66.26,127400.0,34.7433,34.7486,34.6543,34.7014,127400.0
2007-11-26 12:20:00,66.25,66.35,66.23,66.35,65900.0,34.6962,34.7486,34.6857,34.7486,65900.0
2007-11-26 12:25:00,66.35,66.6,66.35,66.58,92900.0,34.7486,34.8795,34.7486,34.869,92900.0
2007-11-26 12:30:00,66.57,66.6,66.41,66.43,116500.0,34.8638,34.8795,34.78,34.7905,116500.0
2007-11-26 12:35:00,66.44,66.6,66.43,66.45,43500.0,34.7957,34.8795,34.7905,34.8009,43500.0
2007-11-26 12:40:00,66.46,66.63,66.37,66.63,35100.0,34.8062,34.8952,34.759,34.8952,35100.0
2007-11-26 12:45:00,66.61,66.61,66.4,66.45,130900.0,34.8847,34.8847,34.7748,34.8009,130900.0
2007-11-26 12:50:00,66.42,66.42,66.35,66.39,18500.0,34.7852,34.7852,34.7486,34.7695,18500.0
2007-11-26 12:55:00,66.41,66.45,66.4,66.42,16300.0,34.78,34.8009,34.7748,34.7852,16300.0
2007-11-26 13:00:00,66.42,66.44,66.31,66.38,31600.0,34.7852,34.7957,34.7276,34.7643,31600.0
2007-11-26 13:05:00,66.42,66.42,66.23,66.23,33400.0,34.7852,34.7852,34.6857,34.6857,33400.0
2007-11-26 13:10:00,66.22,66.33,66.13,66.2,103000.0,34.6805,34.7381,34.6334,34.67,103000.0
2007-11-26 13:15:00,66.2,66.22,66.13,66.17,46900.0,34.67,34.6805,34.6334,34.6543,46900.0
2007-11-26 13:20:00,66.18,66.2,66.12,66.13,67900.0,34.6595,34.67,34.6281,34.6334,67900.0
2007-11-26 13:25:00,66.13,66.15,66.06,66.09,47100.0,34.6334,34.6438,34.5967,34.6124,47100.0
2007-11-26 13:30:00,66.08,66.22,66.05,66.1,52200.0,34.6072,34.6805,34.5915,34.6176,52200.0
2007-11-26 13:35:00,66.11,66.2,66.09,66.12,33800.0,34.6229,34.67,34.6124,34.6281,33800.0
2007-11-26 13:40:00,66.12,66.16,66.09,66.09,64900.0,34.6281,34.6491,34.6124,34.6124,64900.0
2007-11-26 13:45:00,66.06,66.06,65.91,66.0,82500.0,34.5967,34.5967,34.5181,34.5653,82500.0
2007-11-26 13:50:00,66.0,66.04,65.83,65.83,84400.0,34.5653,34.5862,34.4762,34.4762,84400.0
2007-11-26 13:55:00,65.84,65.97,65.83,65.9,63600.0,34.4815,34.5496,34.4762,34.5129,63600.0
2007-11-26 14:00:00,65.91,66.0,65.82,65.96,181000.0,34.5181,34.5653,34.471,34.5443,181000.0
2007-11-26 14:05:00,65.94,65.96,65.79,65.85,97600.0,34.5338,34.5443,34.4553,34.4867,97600.0
2007-11-26 14:10:00,65.86,65.88,65.61,65.75,111800.0,34.492,34.5024,34.361,34.4343,111800.0
2007-11-26 14:15:00,65.75,65.82,65.73,65.81,53500.0,34.4343,34.471,34.4239,34.4658,53500.0
2007-11-26 14:20:00,65.79,65.82,65.73,65.77,33000.0,34.4553,34.471,34.4239,34.4448,33000.0
2007-11-26 14:25:00,65.78,65.88,65.78,65.82,54100.0,34.4501,34.5024,34.4501,34.471,54100.0
2007-11-26 14:30:00,65.83,65.91,65.81,65.83,79900.0,34.4762,34.5181,34.4658,34.4762,79900.0
2007-11-26 14:35:00,65.83,65.89,65.67,65.8,141300.0,34.4762,34.5077,34.3924,34.4605,141300.0
2007-11-26 14:40:00,65.79,65.86,65.72,65.73,138000.0,34.4553,34.492,34.4186,34.4239,138000.0
2007-11-26 14:45:00,65.76,65.79,65.68,65.74,100200.0,34.4396,34.4553,34.3977,34.4291,100200.0
2007-11-26 14:50:00,65.74,65.81,65.7,65.72,113000.0,34.4291,34.4658,34.4082,34.4186,113000.0
2007-11-26 14:55:00,65.72,65.75,65.68,65.68,129500.0,34.4186,34.4343,34.3977,34.3977,129500.0
2007-11-26 15:00:00,65.69,65.72,65.63,65.63,171100.0,34.4029,34.4186,34.3715,34.3715,171100.0
2007-11-26 15:05:00,65.6,65.6,65.4,65.44,119600.0,34.3558,34.3558,34.251,34.272,119600.0
2007-11-26 15:10:00,65.44,65.48,65.36,65.44,173600.0,34.272,34.2929,34.2301,34.272,173600.0
2007-11-26 15:15:00,65.44,65.57,65.43,65.5,176900.0,34.272,34.3401,34.2668,34.3034,176900.0
2007-11-26 15:20:00,65.5,65.55,65.41,65.44,225900.0,34.3034,34.3296,34.2563,34.272,225900.0
2007-11-26 15:25:00,65.43,65.44,65.22,65.29,341100.0,34.2668,34.272,34.1568,34.1934,341100.0
2007-11-26 15:30:00,65.33,65.5,65.33,65.47,104300.0,34.2144,34.3034,34.2144,34.2877,104300.0
2007-11-26 15:35:00,65.47,65.47,65.35,65.4,141300.0,34.2877,34.2877,34.2249,34.251,141300.0
2007-11-26 15:40:00,65.39,65.4,65.22,65.36,281200.0,34.2458,34.251,34.1568,34.2301,281200.0
2007-11-26 15:45:00,65.36,65.36,65.12,65.16,265000.0,34.2301,34.2301,34.1044,34.1253,265000.0
2007-11-26 15:50:00,65.16,65.16,64.84,64.94,636100.0,34.1253,34.1253,33.9578,34.0101,636100.0
2007-11-26 15:55:00,64.94,65.01,64.75,64.77,280000.0,34.0101,34.0468,33.9106,33.9211,280000.0
2007-11-26 16:00:00,64.85,64.87,64.76,64.78,24100.0,33.963,33.9735,33.9159,33.9263,24100.0
2007-11-26 16:05:00,65.09,65.45,64.65,65.0,45600.0,34.0887,34.2772,33.8583,34.0416,45600.0
2007-11-26 16:10:00,65.0,65.0,65.0,65.0,9000.0,34.0416,34.0416,34.0416,34.0416,9000.0
2007-11-27 09:30:00,65.58,65.58,64.75,65.51,145200.0,34.3453,34.3453,33.9106,34.3086,145200.0
2007-11-27 09:35:00,65.49,65.85,65.48,65.55,151800.0,34.2982,34.4867,34.2929,34.3296,151800.0
2007-11-27 09:40:00,65.55,65.64,65.09,65.15,260800.0,34.3296,34.3767,34.0887,34.1201,260800.0
2007-11-27 09:45:00,65.16,65.45,65.07,65.42,436300.0,34.1253,34.2772,34.0782,34.2615,436300.0
2007-11-27 09:50:00,65.42,65.62,65.38,65.44,167000.0,34.2615,34.3663,34.2406,34.272,167000.0
2007-11-27 09:55:00,65.45,65.45,65.16,65.19,110800.0,34.2772,34.2772,34.1253,34.1411,110800.0
2007-11-27 10:00:00,65.19,65.35,65.1,65.23,139300.0,34.1411,34.2249,34.0939,34.162,139300.0
2007-11-27 10:05:00,65.2,65.22,64.91,64.91,59700.0,34.1463,34.1568,33.9944,33.9944,59700.0
2007-11-27 10:10:00,64.9,64.96,64.6,64.65,334900.0,33.9892,34.0206,33.8321,33.8583,334900.0
2007-11-27 10:15:00,64.67,64.69,64.56,64.63,394400.0,33.8687,33.8792,33.8111,33.8478,394400.0
2007-11-27 10:20:00,64.63,64.81,64.63,64.76,94000.0,33.8478,33.942,33.8478,33.9159,94000.0
2007-11-27 10:25:00,64.73,64.82,64.58,64.69,134000.0,33.9002,33.9473,33.8216,33.8792,134000.0
2007-11-27 10:30:00,64.69,64.81,64.67,64.75,101900.0,33.8792,33.942,33.8687,33.9106,101900.0
2007-11-27 10:35:00,64.75,64.85,64.71,64.82,86600.0,33.9106,33.963,33.8897,33.9473,86600.0
2007-11-27 10:40:00,64.82,64.83,64.61,64.68,104400.0,33.9473,33.9525,33.8373,33.874,104400.0
2007-11-27 10:45:00,64.69,64.82,64.66,64.69,225000.0,33.8792,33.9473,33.8635,33.8792,225000.0
2007-11-27 10:50:00,64.69,65.15,64.68,64.86,172600.0,33.8792,34.1201,33.874,33.9682,172600.0
2007-11-27 10:55:00,64.87,65.18,64.87,65.18,93000.0,33.9735,34.1358,33.9735,34.1358,93000.0
2007-11-27 11:00:00,65.19,65.22,65.13,65.15,90100.0,34.1411,34.1568,34.1096,34.1201,90100.0
2007-11-27 11:05:00,65.16,65.16,65.08,65.11,99700.0,34.1253,34.1253,34.0835,34.0992,99700.0
2007-11-27 11:10:00,65.1,65.15,65.07,65.07,38200.0,34.0939,34.1201,34.0782,34.0782,38200.0
2007-11-27 11:15:00,65.06,65.14,65.06,65.12,30300.0,34.073,34.1149,34.073,34.1044,30300.0
2007-11-27 11:20:00,65.11,65.12,65.04,65.04,50700.0,34.0992,34.1044,34.0625,34.0625,50700.0
2007-11-27 11:25:00,65.04,65.16,65.02,65.03,97800.0,34.0625,34.1253,34.052,34.0573,97800.0
2007-11-27 11:30:00,65.04,65.23,65.04,65.2,96800.0,34.0625,34.162,34.0625,34.1463,96800.0
2007-11-27 11:35:00,65.22,65.51,65.21,65.45,141400.0,34.1568,34.3086,34.1515,34.2772,141400.0
2007-11-27 11:40:00,65.47,65.65,65.47,65.55,173300.0,34.2877,34.382,34.2877,34.3296,173300.0
2007-11-27 11:45:00,65.54,65.58,65.37,65.44,142300.0,34.3244,34.3453,34.2353,34.272,142300.0
2007-11-27 11:50:00,65.42,65.44,65.3,65.33,37200.0,34.2615,34.272,34.1987,34.2144,37200.0
2007-11-27 11:55:00,65.32,65.34,65.25,65.26,140100.0,34.2091,34.2196,34.1725,34.1777,140100.0
2007-11-27 12:00:00,65.26,65.4,65.26,65.37,53400.0,34.1777,34.251,34.1777,34.2353,53400.0
2007-11-27 12:05:00,65.37,65.4,65.31,65.39,57700.0,34.2353,34.251,34.2039,34.2458,57700.0
2007-11-27 12:10:00,65.39,65.39,65.11,65.11,51300.0,34.2458,34.2458,34.0992,34.0992,51300.0
2007-11-27 12:15:00,65.12,65.2,65.08,65.09,58600.0,34.1044,34.1463,34.0835,34.0887,58600.0
2007-11-27 12:20:00,65.09,65.15,64.96,65.14,33400.0,34.0887,34.1201,34.0206,34.1149,33400.0
2007-11-27 12:25:00,65.15,65.15,65.05,65.1,27100.0,34.1201,34.1201,34.0677,34.0939,27100.0
2007-11-27 12:30:00,65.1,65.27,65.1,65.23,34700.0,34.0939,34.183,34.0939,34.162,34700.0
2007-11-27 12:35:00,65.22,65.32,65.22,65.26,29800.0,34.1568,34.2091,34.1568,34.1777,29800.0
2007-11-27 12:40:00,65.24,65.32,65.17,65.23,56400.0,34.1672,34.2091,34.1306,34.162,56400.0
2007-11-27 12:45:00,65.25,65.41,65.24,65.36,41000.0,34.1725,34.2563,34.1672,34.2301,41000.0
2007-11-27 12:50:00,65.37,65.5,65.32,65.49,32600.0,34.2353,34.3034,34.2091,34.2982,32600.0
2007-11-27 12:55:00,65.5,65.51,65.41,65.43,46300.0,34.3034,34.3086,34.2563,34.2668,46300.0
2007-11-27 13:00:00,65.44,65.53,65.44,65.5,69900.0,34.272,34.3191,34.272,34.3034,69900.0
2007-11-27 13:05:00,65.5,65.53,65.44,65.48,250100.0,34.3034,34.3191,34.272,34.2929,250100.0
2007-11-27 13:10:00,65.48,65.55,65.4,65.49,101900.0,34.2929,34.3296,34.251,34.2982,101900.0
2007-11-27 13:15:00,65.51,65.58,65.48,65.55,33900.0,34.3086,34.3453,34.2929,34.3296,33900.0
2007-11-27 13:20:00,65.54,65.77,65.53,65.76,55100.0,34.3244,34.4448,34.3191,34.4396,55100.0
2007-11-27 13:25:00,65.75,65.9,65.75,65.87,109700.0,34.4343,34.5129,34.4343,34.4972,109700.0
2007-11-27 13:30:00,65.87,65.87,65.65,65.72,50400.0,34.4972,34.4972,34.382,34.4186,50400.0
2007-11-27 13:35:00,65.72,65.72,65.58,65.67,36000.0,34.4186,34.4186,34.3453,34.3924,36000.0
2007-11-27 13:40:00,65.65,65.77,65.61,65.68,96900.0,34.382,34.4448,34.361,34.3977,96900.0
2007-11-27 13:45:00,65.67,65.79,65.64,65.71,42800.0,34.3924,34.4553,34.3767,34.4134,42800.0
2007-11-27 13:50:00,65.69,65.7,65.41,65.43,57400.0,34.4029,34.4082,34.2563,34.2668,57400.0
2007-11-27 13:55:00,65.43,65.51,65.41,65.51,34400.0,34.2668,34.3086,34.2563,34.3086,34400.0
2007-11-27 14:00:00,65.5,65.54,65.4,65.45,60600.0,34.3034,34.3244,34.251,34.2772,60600.0
2007-11-27 14:05:00,65.44,65.59,65.42,65.56,95800.0,34.272,34.3505,34.2615,34.3348,95800.0
2007-11-27 14:10:00,65.56,65.73,65.5,65.62,62500.0,34.3348,34.4239,34.3034,34.3663,62500.0
2007-11-27 14:15:00,65.63,65.77,65.58,65.75,46300.0,34.3715,34.4448,34.3453,34.4343,46300.0
2007-11-27 14:20:00,65.76,65.76,65.58,65.63,36200.0,34.4396,34.4396,34.3453,34.3715,36200.0
2007-11-27 14:25:00,65.63,65.73,65.51,65.58,64100.0,34.3715,34.4239,34.3086,34.3453,64100.0
2007-11-27 14:30:00,65.58,65.67,65.49,65.66,105800.0,34.3453,34.3924,34.2982,34.3872,105800.0
2007-11-27 14:35:00,65.67,65.71,65.2,65.33,255900.0,34.3924,34.4134,34.1463,34.2144,255900.0
2007-11-27 14:40:00,65.36,65.43,65.14,65.15,217800.0,34.2301,34.2668,34.1149,34.1201,217800.0
2007-11-27 14:45:00,65.16,65.36,65.12,65.22,61600.0,34.1253,34.2301,34.1044,34.1568,61600.0
2007-11-27 14:50:00,65.23,65.39,65.23,65.28,143000.0,34.162,34.2458,34.162,34.1882,143000.0
2007-11-27 14:55:00,65.27,65.35,65.22,65.25,147000.0,34.183,34.2249,34.1568,34.1725,147000.0
2007-11-27 15:00:00,65.26,65.31,65.08,65.08,137100.0,34.1777,34.2039,34.0835,34.0835,137100.0
2007-11-27 15:05:00,65.08,65.21,65.04,65.17,58000.0,34.0835,34.1515,34.0625,34.1306,58000.0
2007-11-27 15:10:00,65.17,65.34,65.16,65.27,281400.0,34.1306,34.2196,34.1253,34.183,281400.0
2007-11-27 15:15:00,65.27,65.33,65.18,65.3,94100.0,34.183,34.2144,34.1358,34.1987,94100.0
2007-11-27 15:20:00,65.3,65.4,65.24,65.35,88300.0,34.1987,34.251,34.1672,34.2249,88300.0
2007-11-27 15:25:00,65.35,65.39,65.04,65.37,90500.0,34.2249,34.2458,34.0625,34.2353,90500.0
2007-11-27 15:30:00,65.39,65.77,65.3,65.74,94600.0,34.2458,34.4448,34.1987,34.4291,94600.0
2007-11-27 15:35:00,65.73,65.91,65.66,65.66,137100.0,34.4239,34.5181,34.3872,34.3872,137100.0
2007-11-27 15:40:00,65.63,65.8,65.55,65.67,64700.0,34.3715,34.4605,34.3296,34.3924,64700.0
2007-11-27 15:45:00,65.66,65.84,65.64,65.83,71400.0,34.3872,34.4815,34.3767,34.4762,71400.0
2007-11-27 15:50:00,65.82,66.04,65.73,66.02,136400.0,34.471,34.5862,34.4239,34.5757,136400.0
2007-11-27 15:55:00,66.04,66.2,66.01,66.18,186300.0,34.5862,34.67,34.5705,34.6595,186300.0
2007-11-27 16:00:00,66.11,66.11,66.0,66.0,19400.0,34.6229,34.6229,34.5653,34.5653,19400.0
2007-11-27 16:05:00,65.95,65.95,65.9,65.9,9700.0,34.5391,34.5391,34.5129,34.5129,9700.0
2007-11-27 16:10:00,65.9,65.9,65.9,65.9,0.0,34.5129,34.5129,34.5129,34.5129,0.0
2007-11-28 09:30:00,66.19,67.63,66.19,67.36,161200.0,34.6648,35.4189,34.6648,35.2775,161200.0
2007-11-28 09:35:00,67.33,67.96,67.32,67.72,467700.0,35.2618,35.5918,35.2566,35.4661,467700.0
2007-11-28 09:40:00,67.7,67.92,67.46,67.65,344000.0,35.4556,35.5708,35.3299,35.4294,344000.0
2007-11-28 09:45:00,67.65,68.15,67.61,68.12,163500.0,35.4294,35.6913,35.4085,35.6755,163500.0
2007-11-28 09:50:00,68.14,68.55,68.1,68.54,328300.0,35.686,35.9007,35.6651,35.8955,328300.0
2007-11-28 09:55:00,68.53,68.85,68.49,68.73,376800.0,35.8903,36.0579,35.8693,35.995,376800.0
2007-11-28 10:00:00,68.73,68.73,68.38,68.41,676800.0,35.995,35.995,35.8117,35.8274,676800.0
2007-11-28 10:05:00,68.39,68.48,68.24,68.25,408000.0,35.817,35.8641,35.7384,35.7436,408000.0
2007-11-28 10:10:00,68.25,68.45,67.98,68.0,353600.0,35.7436,35.8484,35.6022,35.6127,353600.0
2007-11-28 10:15:00,68.02,68.3,67.99,68.19,205600.0,35.6232,35.7698,35.6075,35.7122,205600.0
2007-11-28 10:20:00,68.18,68.48,68.16,68.35,204400.0,35.707,35.8641,35.6965,35.796,204400.0
2007-11-28 10:25:00,68.36,68.45,68.31,68.44,77300.0,35.8012,35.8484,35.7751,35.8431,77300.0
2007-11-28 10:30:00,68.44,68.58,68.35,68.38,72500.0,35.8431,35.9165,35.796,35.8117,72500.0
2007-11-28 10:35:00,68.38,68.48,68.36,68.45,148900.0,35.8117,35.8641,35.8012,35.8484,148900.0
2007-11-28 10:40:00,68.45,68.63,68.44,68.52,82700.0,35.8484,35.9426,35.8431,35.885,82700.0
2007-11-28 10:45:00,68.54,68.62,68.42,68.53,121700.0,35.8955,35.9374,35.8327,35.8903,121700.0
2007-11-28 10:50:00,68.54,68.56,68.4,68.44,171400.0,35.8955,35.906,35.8222,35.8431,171400.0
2007-11-28 10:55:00,68.43,68.45,68.21,68.3,79900.0,35.8379,35.8484,35.7227,35.7698,79900.0
2007-11-28 11:00:00,68.28,68.35,68.09,68.09,35300.0,35.7593,35.796,35.6598,35.6598,35300.0
2007-11-28 11:05:00,68.08,68.14,67.86,67.86,37300.0,35.6546,35.686,35.5394,35.5394,37300.0
2007-11-28 11:10:00,67.86,67.88,67.74,67.74,48500.0,35.5394,35.5499,35.4765,35.4765,48500.0
2007-11-28 11:15:00,67.74,67.79,67.67,67.7,60100.0,35.4765,35.5027,35.4399,35.4556,60100.0
2007-11-28 11:20:00,67.69,67.7,67.54,67.58,52100.0,35.4504,35.4556,35.3718,35.3927,52100.0
2007-11-28 11:25:00,67.57,67.7,67.51,67.66,69500.0,35.3875,35.4556,35.3561,35.4346,69500.0
2007-11-28 11:30:00,67.66,67.8,67.61,67.8,29700.0,35.4346,35.508,35.4085,35.508,29700.0
2007-11-28 11:35:00,67.81,67.99,67.8,67.83,86300.0,35.5132,35.6075,35.508,35.5237,86300.0
2007-11-28 11:40:00,67.85,68.0,67.81,67.85,131200.0,35.5341,35.6127,35.5132,35.5341,131200.0
2007-11-28 11:45:00,67.85,67.89,67.64,67.74,34000.0,35.5341,35.5551,35.4242,35.4765,34000.0
2007-11-28 11:50:00,67.74,67.76,67.64,67.74,37500.0,35.4765,35.487,35.4242,35.4765,37500.0
2007-11-28 11:55:00,67.74,67.87,67.74,67.82,59300.0,35.4765,35.5446,35.4765,35.5184,59300.0
2007-11-28 12:00:00,67.83,68.07,67.83,68.05,81800.0,35.5237,35.6494,35.5237,35.6389,81800.0
2007-11-28 12:05:00,68.05,68.2,68.03,68.19,57900.0,35.6389,35.7174,35.6284,35.7122,57900.0
2007-11-28 12:10:00,68.19,68.19,67.9,67.99,105600.0,35.7122,35.7122,35.5603,35.6075,105600.0
2007-11-28 12:15:00,68.0,68.02,67.85,67.96,12500.0,35.6127,35.6232,35.5341,35.5918,12500.0
2007-11-28 12:20:00,67.96,68.18,67.96,68.18,21700.0,35.5918,35.707,35.5918,35.707,21700.0
2007-11-28 12:25:00,68.18,68.2,68.05,68.05,24200.0,35.707,35.7174,35.6389,35.6389,24200.0
2007-11-28 12:30:00,68.06,68.18,68.04,68.05,35800.0,35.6441,35.707,35.6337,35.6389,35800.0
2007-11-28 12:35:00,68.02,68.06,67.95,67.99,13000.0,35.6232,35.6441,35.5865,35.6075,13000.0
2007-11-28 12:40:00,67.97,68.04,67.91,67.96,28100.0,35.597,35.6337,35.5656,35.5918,28100.0
2007-11-28 12:45:00,67.92,67.93,67.79,67.8,109900.0,35.5708,35.576,35.5027,35.508,109900.0
2007-11-28 12:50:00,67.79,67.87,67.76,67.84,19800.0,35.5027,35.5446,35.487,35.5289,19800.0
2007-11-28 12:55:00,67.84,67.88,67.82,67.87,5600.0,35.5289,35.5499,35.5184,35.5446,5600.0
2007-11-28 13:00:00,67.88,67.94,67.83,67.87,18900.0,35.5499,35.5813,35.5237,35.5446,18900.0
2007-11-28 13:05:00,67.89,67.93,67.85,67.86,9300.0,35.5551,35.576,35.5341,35.5394,9300.0
2007-11-28 13:10:00,67.87,67.92,67.81,67.84,30200.0,35.5446,35.5708,35.5132,35.5289,30200.0
2007-11-28 13:15:00,67.84,68.1,67.84,68.1,24700.0,35.5289,35.6651,35.5289,35.6651,24700.0
2007-11-28 13:20:00,68.1,68.24,68.09,68.19,26100.0,35.6651,35.7384,35.6598,35.7122,26100.0
2007-11-28 13:25:00,68.21,68.25,68.18,68.22,21200.0,35.7227,35.7436,35.707,35.7279,21200.0
2007-11-28 13:30:00,68.25,68.32,68.17,68.26,38400.0,35.7436,35.7803,35.7017,35.7489,38400.0
2007-11-28 13:35:00,68.26,68.45,68.26,68.4,55600.0,35.7489,35.8484,35.7489,35.8222,55600.0
2007-11-28 13:40:00,68.37,68.37,68.25,68.25,25200.0,35.8065,35.8065,35.7436,35.7436,25200.0
2007-11-28 13:45:00,68.26,68.32,68.19,68.25,56700.0,35.7489,35.7803,35.7122,35.7436,56700.0
2007-11-28 13:50:00,68.28,68.41,68.27,68.37,76500.0,35.7593,35.8274,35.7541,35.8065,76500.0
2007-11-28 13:55:00,68.38,68.43,68.29,68.3,32400.0,35.8117,35.8379,35.7646,35.7698,32400.0
2007-11-28 14:00:00,68.3,68.48,68.25,68.41,55500.0,35.7698,35.8641,35.7436,35.8274,55500.0
2007-11-28 14:05:00,68.41,68.6,68.34,68.6,41000.0,35.8274,35.9269,35.7908,35.9269,41000.0
2007-11-28 14:10:00,68.59,68.67,68.43,68.54,77000.0,35.9217,35.9636,35.8379,35.8955,77000.0
2007-11-28 14:15:00,68.56,68.64,68.47,68.51,49200.0,35.906,35.9479,35.8588,35.8798,49200.0
2007-11-28 14:20:00,68.51,68.53,68.45,68.5,43800.0,35.8798,35.8903,35.8484,35.8746,43800.0
2007-11-28 14:25:00,68.47,68.57,68.45,68.5,32600.0,35.8588,35.9112,35.8484,35.8746,32600.0
2007-11-28 14:30:00,68.51,68.6,68.48,68.55,103100.0,35.8798,35.9269,35.8641,35.9007,103100.0
2007-11-28 14:35:00,68.56,68.67,68.52,68.63,84800.0,35.906,35.9636,35.885,35.9426,84800.0
2007-11-28 14:40:00,68.62,68.62,68.35,68.42,34100.0,35.9374,35.9374,35.796,35.8327,34100.0
2007-11-28 14:45:00,68.41,68.45,68.28,68.44,37500.0,35.8274,35.8484,35.7593,35.8431,37500.0
2007-11-28 14:50:00,68.42,68.49,68.35,68.38,40100.0,35.8327,35.8693,35.796,35.8117,40100.0
2007-11-28 14:55:00,68.36,68.45,68.3,68.44,48700.0,35.8012,35.8484,35.7698,35.8431,48700.0
2007-11-28 15:00:00,68.43,68.62,68.36,68.57,61100.0,35.8379,35.9374,35.8012,35.9112,61100.0
2007-11-28 15:05:00,68.58,68.65,68.4,68.59,99500.0,35.9165,35.9531,35.8222,35.9217,99500.0
2007-11-28 15:10:00,68.59,68.66,68.47,68.57,62100.0,35.9217,35.9584,35.8588,35.9112,62100.0
2007-11-28 15:15:00,68.56,68.69,68.53,68.65,80900.0,35.906,35.9741,35.8903,35.9531,80900.0
2007-11-28 15:20:00,68.63,68.75,68.62,68.71,48900.0,35.9426,36.0055,35.9374,35.9845,48900.0
2007-11-28 15:25:00,68.71,68.74,68.59,68.64,77700.0,35.9845,36.0003,35.9217,35.9479,77700.0
2007-11-28 15:30:00,68.66,68.75,68.61,68.73,105100.0,35.9584,36.0055,35.9322,35.995,105100.0
2007-11-28 15:35:00,68.74,68.86,68.68,68.77,122400.0,36.0003,36.0631,35.9688,36.016,122400.0
2007-11-28 15:40:00,68.77,68.92,68.7,68.72,156200.0,36.016,36.0945,35.9793,35.9898,156200.0
2007-11-28 15:45:00,68.71,68.73,68.53,68.53,124300.0,35.9845,35.995,35.8903,35.8903,124300.0
2007-11-28 15:50:00,68.5,68.8,68.5,68.76,150800.0,35.8746,36.0317,35.8746,36.0107,150800.0
2007-11-28 15:55:00,68.76,68.94,68.75,68.92,195800.0,36.0107,36.105,36.0055,36.0945,195800.0
2007-11-28 16:00:00,68.9,69.0,68.55,68.6,25100.0,36.084,36.1364,35.9007,35.9269,25100.0
2007-11-28 16:05:00,68.62,68.62,68.59,68.59,10400.0,35.9374,35.9374,35.9217,35.9217,10400.0
2007-11-28 16:10:00,68.59,68.59,68.59,68.59,2500.0,35.9217,35.9217,35.9217,35.9217,2500.0
2007-11-29 09:30:00,69.14,69.14,68.22,68.23,73300.0,36.2097,36.2097,35.7279,35.7332,73300.0
2007-11-29 09:35:00,68.26,68.31,68.03,68.3,178500.0,35.7489,35.7751,35.6284,35.7698,178500.0
2007-11-29 09:40:00,68.3,68.63,68.3,68.61,136000.0,35.7698,35.9426,35.7698,35.9322,136000.0
2007-11-29 09:45:00,68.65,68.78,68.07,68.12,91200.0,35.9531,36.0212,35.6494,35.6755,91200.0
2007-11-29 09:50:00,68.09,68.12,67.91,68.0,115300.0,35.6598,35.6755,35.5656,35.6127,115300.0
2007-11-29 09:55:00,68.0,68.1,67.96,68.08,47600.0,35.6127,35.6651,35.5918,35.6546,47600.0
2007-11-29 10:00:00,68.06,68.21,68.03,68.06,108700.0,35.6441,35.7227,35.6284,35.6441,108700.0
2007-11-29 10:05:00,68.09,68.1,67.65,67.68,192600.0,35.6598,35.6651,35.4294,35.4451,192600.0
2007-11-29 10:10:00,67.65,67.71,67.49,67.52,175000.0,35.4294,35.4608,35.3456,35.3613,175000.0
2007-11-29 10:15:00,67.49,67.71,67.49,67.66,63600.0,35.3456,35.4608,35.3456,35.4346,63600.0
2007-11-29 10:20:00,67.65,67.79,67.56,67.76,73100.0,35.4294,35.5027,35.3823,35.487,73100.0
2007-11-29 10:25:00,67.77,67.81,67.67,67.73,90100.0,35.4922,35.5132,35.4399,35.4713,90100.0
2007-11-29 10:30:00,67.73,67.83,67.68,67.72,79700.0,35.4713,35.5237,35.4451,35.4661,79700.0
2007-11-29 10:35:00,67.71,67.86,67.69,67.86,99900.0,35.4608,35.5394,35.4504,35.5394,99900.0
2007-11-29 10:40:00,67.8,67.96,67.8,67.87,129100.0,35.508,35.5918,35.508,35.5446,129100.0
2007-11-29 10:45:00,67.88,67.96,67.85,67.9,54300.0,35.5499,35.5918,35.5341,35.5603,54300.0
2007-11-29 10:50:00,67.92,68.12,67.91,68.1,145700.0,35.5708,35.6755,35.5656,35.6651,145700.0
2007-11-29 10:55:00,68.1,68.27,68.1,68.19,94400.0,35.6651,35.7541,35.6651,35.7122,94400.0
2007-11-29 11:00:00,68.18,68.2,68.13,68.15,55800.0,35.707,35.7174,35.6808,35.6913,55800.0
2007-11-29 11:05:00,68.14,68.47,68.14,68.47,136200.0,35.686,35.8588,35.686,35.8588,136200.0
2007-11-29 11:10:00,68.47,68.64,68.45,68.59,62800.0,35.8588,35.9479,35.8484,35.9217,62800.0
2007-11-29 11:15:00,68.59,68.69,68.53,68.56,121600.0,35.9217,35.9741,35.8903,35.906,121600.0
2007-11-29 11:20:00,68.52,68.56,68.42,68.48,120900.0,35.885,35.906,35.8327,35.8641,120900.0
2007-11-29 11:25:00,68.49,68.65,68.45,68.57,89100.0,35.8693,35.9531,35.8484,35.9112,89100.0
2007-11-29 11:30:00,68.59,68.8,68.55,68.8,87800.0,35.9217,36.0317,35.9007,36.0317,87800.0
2007-11-29 11:35:00,68.79,68.87,68.75,68.76,90000.0,36.0264,36.0683,36.0055,36.0107,90000.0
2007-11-29 11:40:00,68.75,68.85,68.71,68.81,75200.0,36.0055,36.0579,35.9845,36.0369,75200.0
2007-11-29 11:45:00,68.82,69.01,68.82,69.01,71600.0,36.0422,36.1417,36.0422,36.1417,71600.0
2007-11-29 11:50:00,69.01,69.01,68.93,68.96,43300.0,36.1417,36.1417,36.0998,36.1155,43300.0
2007-11-29 11:55:00,68.96,69.12,68.95,69.09,49700.0,36.1155,36.1993,36.1102,36.1836,49700.0
2007-11-29 12:00:00,69.09,69.2,69.09,69.19,75900.0,36.1836,36.2412,36.1836,36.2359,75900.0
2007-11-29 12:05:00,69.19,69.28,69.12,69.23,45400.0,36.2359,36.2831,36.1993,36.2569,45400.0
2007-11-29 12:10:00,69.22,69.24,68.95,68.96,31000.0,36.2516,36.2621,36.1102,36.1155,31000.0
2007-11-29 12:15:00,68.94,68.94,68.76,68.77,21900.0,36.105,36.105,36.0107,36.016,21900.0
2007-11-29 12:20:00,68.75,68.79,68.72,68.75,21200.0,36.0055,36.0264,35.9898,36.0055,21200.0
2007-11-29 12:25:00,68.75,68.83,68.75,68.79,11100.0,36.0055,36.0474,36.0055,36.0264,11100.0
2007-11-29 12:30:00,68.79,68.79,68.74,68.75,14200.0,36.0264,36.0264,36.0003,36.0055,14200.0
2007-11-29 12:35:00,68.77,68.84,68.7,68.7,38000.0,36.016,36.0526,35.9793,35.9793,38000.0
2007-11-29 12:40:00,68.74,68.75,68.7,68.72,8600.0,36.0003,36.0055,35.9793,35.9898,8600.0
2007-11-29 12:45:00,68.7,68.7,68.32,68.32,60000.0,35.9793,35.9793,35.7803,35.7803,60000.0
2007-11-29 12:50:00,68.3,68.45,68.27,68.39,35800.0,35.7698,35.8484,35.7541,35.817,35800.0
2007-11-29 12:55:00,68.39,68.5,68.35,68.44,43800.0,35.817,35.8746,35.796,35.8431,43800.0
2007-11-29 13:00:00,68.49,68.5,68.24,68.24,24900.0,35.8693,35.8746,35.7384,35.7384,24900.0
2007-11-29 13:05:00,68.25,68.4,68.22,68.38,20900.0,35.7436,35.8222,35.7279,35.8117,20900.0
2007-11-29 13:10:00,68.36,68.49,68.33,68.46,19100.0,35.8012,35.8693,35.7855,35.8536,19100.0
2007-11-29 13:15:00,68.46,68.49,68.41,68.41,8700.0,35.8536,35.8693,35.8274,35.8274,8700.0
2007-11-29 13:20:00,68.43,68.48,68.33,68.47,20300.0,35.8379,35.8641,35.7855,35.8588,20300.0
2007-11-29 13:25:00,68.46,68.47,68.39,68.41,42300.0,35.8536,35.8588,35.817,35.8274,42300.0
2007-11-29 13:30:00,68.45,68.47,68.36,68.37,70200.0,35.8484,35.8588,35.8012,35.8065,70200.0
2007-11-29 13:35:00,68.39,68.42,68.36,68.37,35000.0,35.817,35.8327,35.8012,35.8065,35000.0
2007-11-29 13:40:00,68.35,68.39,68.19,68.21,97600.0,35.796,35.817,35.7122,35.7227,97600.0
2007-11-29 13:45:00,68.2,68.27,68.12,68.18,79400.0,35.7174,35.7541,35.6755,35.707,79400.0
2007-11-29 13:50:00,68.17,68.34,68.15,68.27,58300.0,35.7017,35.7908,35.6913,35.7541,58300.0
2007-11-29 13:55:00,68.23,68.29,68.19,68.19,38900.0,35.7332,35.7646,35.7122,35.7122,38900.0
2007-11-29 14:00:00,68.18,68.25,68.07,68.16,62700.0,35.707,35.7436,35.6494,35.6965,62700.0
2007-11-29 14:05:00,68.14,68.3,68.12,68.29,57400.0,35.686,35.7698,35.6755,35.7646,57400.0
2007-11-29 14:10:00,68.28,68.37,68.22,68.35,48600.0,35.7593,35.8065,35.7279,35.796,48600.0
2007-11-29 14:15:00,68.37,68.42,68.3,68.3,59100.0,35.8065,35.8327,35.7698,35.7698,59100.0
2007-11-29 14:20:00,68.3,68.32,68.2,68.3,45300.0,35.7698,35.7803,35.7174,35.7698,45300.0
2007-11-29 14:25:00,68.3,68.44,68.25,68.41,42900.0,35.7698,35.8431,35.7436,35.8274,42900.0
2007-11-29 14:30:00,68.4,68.44,68.2,68.21,174800.0,35.8222,35.8431,35.7174,35.7227,174800.0
2007-11-29 14:35:00,68.2,68.36,68.18,68.36,234100.0,35.7174,35.8012,35.707,35.8012,234100.0
2007-11-29 14:40:00,68.37,68.55,68.37,68.55,54100.0,35.8065,35.9007,35.8065,35.9007,54100.0
2007-11-29 14:45:00,68.57,68.57,68.42,68.44,136400.0,35.9112,35.9112,35.8327,35.8431,136400.0
2007-11-29 14:50:00,68.44,68.57,68.39,68.46,59200.0,35.8431,35.9112,35.817,35.8536,59200.0
2007-11-29 14:55:00,68.45,68.58,68.43,68.53,31200.0,35.8484,35.9165,35.8379,35.8903,31200.0
2007-11-29 15:00:00,68.53,68.69,68.49,68.58,82400.0,35.8903,35.9741,35.8693,35.9165,82400.0
2007-11-29 15:05:00,68.58,68.63,68.5,68.58,47200.0,35.9165,35.9426,35.8746,35.9165,47200.0
2007-11-29 15:10:00,68.56,68.58,68.37,68.37,46400.0,35.906,35.9165,35.8065,35.8065,46400.0
2007-11-29 15:15:00,68.36,68.52,68.35,68.49,54400.0,35.8012,35.885,35.796,35.8693,54400.0
2007-11-29 15:20:00,68.48,68.49,68.35,68.41,56400.0,35.8641,35.8693,35.796,35.8274,56400.0
2007-11-29 15:25:00,68.44,68.63,68.42,68.63,51300.0,35.8431,35.9426,35.8327,35.9426,51300.0
2007-11-29 15:30:00,68.6,68.6,68.43,68.52,58700.0,35.9269,35.9269,35.8379,35.885,58700.0
2007-11-29 15:35:00,68.53,68.65,68.47,68.54,97800.0,35.8903,35.9531,35.8588,35.8955,97800.0
2007-11-29 15:40:00,68.54,68.65,68.44,68.64,133500.0,35.8955,35.9531,35.8431,35.9479,133500.0
2007-11-29 15:45:00,68.65,68.71,68.61,68.61,72400.0,35.9531,35.9845,35.9322,35.9322,72400.0
2007-11-29 15:50:00,68.64,68.71,68.58,68.7,54200.0,35.9479,35.9845,35.9165,35.9793,54200.0
2007-11-29 15:55:00,68.7,68.92,68.69,68.9,103600.0,35.9793,36.0945,35.9741,36.084,103600.0
2007-11-29 16:00:00,68.9,69.11,68.73,69.11,3000.0,36.084,36.194,35.995,36.194,3000.0
2007-11-29 16:05:00,69.11,69.11,68.81,69.09,11900.0,36.194,36.194,36.0369,36.1836,11900.0
2007-11-29 16:10:00,69.09,69.15,69.01,69.09,18600.0,36.1836,36.215,36.1417,36.1836,18600.0
2007-11-30 09:30:00,70.81,70.81,69.71,70.6,297900.0,37.0843,37.0843,36.5083,36.9744,297900.0
2007-11-30 09:35:00,70.56,70.83,70.52,70.55,426800.0,36.9534,37.0948,36.9325,36.9482,426800.0
2007-11-30 09:40:00,70.56,70.8,70.55,70.71,220200.0,36.9534,37.0791,36.9482,37.032,220200.0
2007-11-30 09:45:00,70.71,70.8,70.48,70.59,296600.0,37.032,37.0791,36.9115,36.9691,296600.0
2007-11-30 09:50:00,70.59,70.6,70.5,70.51,173600.0,36.9691,36.9744,36.922,36.9272,173600.0
2007-11-30 09:55:00,70.52,70.6,70.51,70.55,102200.0,36.9325,36.9744,36.9272,36.9482,102200.0
2007-11-30 10:00:00,70.53,70.69,70.45,70.53,161900.0,36.9377,37.0215,36.8958,36.9377,161900.0
2007-11-30 10:05:00,70.51,70.61,70.44,70.61,83000.0,36.9272,36.9796,36.8906,36.9796,83000.0
2007-11-30 10:10:00,70.63,70.64,70.3,70.5,109800.0,36.9901,36.9953,36.8173,36.922,109800.0
2007-11-30 10:15:00,70.52,70.83,70.5,70.75,246200.0,36.9325,37.0948,36.922,37.0529,246200.0
2007-11-30 10:20:00,70.75,70.79,70.42,70.44,106400.0,37.0529,37.0739,36.8801,36.8906,106400.0
2007-11-30 10:25:00,70.42,70.5,70.27,70.36,112300.0,36.8801,36.922,36.8015,36.8487,112300.0
2007-11-30 10:30:00,70.36,70.47,70.34,70.41,71100.0,36.8487,36.9063,36.8382,36.8749,71100.0
2007-11-30 10:35:00,70.41,70.55,70.37,70.51,84900.0,36.8749,36.9482,36.8539,36.9272,84900.0
2007-11-30 10:40:00,70.51,70.53,70.37,70.41,62500.0,36.9272,36.9377,36.8539,36.8749,62500.0
2007-11-30 10:45:00,70.43,70.48,70.37,70.44,60400.0,36.8853,36.9115,36.8539,36.8906,60400.0
2007-11-30 10:50:00,70.45,70.47,70.35,70.46,116100.0,36.8958,36.9063,36.8434,36.901,116100.0
2007-11-30 10:55:00,70.45,70.46,70.3,70.3,89900.0,36.8958,36.901,36.8173,36.8173,89900.0
2007-11-30 11:00:00,70.3,70.3,70.02,70.02,104100.0,36.8173,36.8173,36.6706,36.6706,104100.0
2007-11-30 11:05:00,70.03,70.23,70.02,70.19,85600.0,36.6758,36.7806,36.6706,36.7596,85600.0
2007-11-30 11:10:00,70.19,70.24,70.0,70.0,64700.0,36.7596,36.7858,36.6601,36.6601,64700.0
2007-11-30 11:15:00,70.0,70.01,69.8,69.86,75500.0,36.6601,36.6654,36.5554,36.5868,75500.0
2007-11-30 11:20:00,69.86,70.05,69.81,69.94,59400.0,36.5868,36.6863,36.5606,36.6287,59400.0
2007-11-30 11:25:00,69.95,70.1,69.95,70.1,46300.0,36.6339,36.7125,36.6339,36.7125,46300.0
2007-11-30 11:30:00,70.07,70.11,69.99,70.11,73700.0,36.6968,36.7177,36.6549,36.7177,73700.0
2007-11-30 11:35:00,70.1,70.19,70.05,70.13,59600.0,36.7125,36.7596,36.6863,36.7282,59600.0
2007-11-30 11:40:00,70.14,70.29,70.14,70.28,96000.0,36.7335,36.812,36.7335,36.8068,96000.0
2007-11-30 11:45:00,70.27,70.29,70.17,70.26,33700.0,36.8015,36.812,36.7492,36.7963,33700.0
2007-11-30 11:50:00,70.24,70.26,70.19,70.19,52900.0,36.7858,36.7963,36.7596,36.7596,52900.0
2007-11-30 11:55:00,70.19,70.27,70.17,70.26,54700.0,36.7596,36.8015,36.7492,36.7963,54700.0
2007-11-30 12:00:00,70.26,70.28,70.21,70.28,27700.0,36.7963,36.8068,36.7701,36.8068,27700.0
2007-11-30 12:05:00,70.25,70.37,70.23,70.29,151300.0,36.7911,36.8539,36.7806,36.812,151300.0
2007-11-30 12:10:00,70.28,70.32,70.27,70.29,32900.0,36.8068,36.8277,36.8015,36.812,32900.0
2007-11-30 12:15:00,70.29,70.3,70.2,70.25,35300.0,36.812,36.8173,36.7649,36.7911,35300.0
2007-11-30 12:20:00,70.25,70.26,70.1,70.1,23600.0,36.7911,36.7963,36.7125,36.7125,23600.0
2007-11-30 12:25:00,70.09,70.15,70.04,70.12,50000.0,36.7073,36.7387,36.6811,36.723,50000.0
2007-11-30 12:30:00,70.11,70.13,70.01,70.01,40800.0,36.7177,36.7282,36.6654,36.6654,40800.0
2007-11-30 12:35:00,70.03,70.1,70.03,70.09,15300.0,36.6758,36.7125,36.6758,36.7073,15300.0
2007-11-30 12:40:00,70.09,70.1,69.91,69.91,23700.0,36.7073,36.7125,36.613,36.613,23700.0
2007-11-30 12:45:00,69.92,70.11,69.89,70.03,89600.0,36.6182,36.7177,36.6025,36.6758,89600.0
2007-11-30 12:50:00,70.03,70.11,70.02,70.03,33400.0,36.6758,36.7177,36.6706,36.6758,33400.0
2007-11-30 12:55:00,70.05,70.18,70.05,70.11,34200.0,36.6863,36.7544,36.6863,36.7177,34200.0
2007-11-30 13:00:00,70.12,70.18,70.07,70.18,51800.0,36.723,36.7544,36.6968,36.7544,51800.0
2007-11-30 13:05:00,70.21,70.21,70.11,70.14,43600.0,36.7701,36.7701,36.7177,36.7335,43600.0
2007-11-30 13:10:00,70.15,70.17,70.09,70.1,40200.0,36.7387,36.7492,36.7073,36.7125,40200.0
2007-11-30 13:15:00,70.11,70.24,70.08,70.15,94200.0,36.7177,36.7858,36.702,36.7387,94200.0
2007-11-30 13:20:00,70.15,70.24,70.15,70.23,28800.0,36.7387,36.7858,36.7387,36.7806,28800.0
2007-11-30 13:25:00,70.22,70.26,70.19,70.21,55100.0,36.7754,36.7963,36.7596,36.7701,55100.0
2007-11-30 13:30:00,70.22,70.24,70.17,70.17,33200.0,36.7754,36.7858,36.7492,36.7492,33200.0
2007-11-30 13:35:00,70.18,70.27,70.15,70.15,35800.0,36.7544,36.8015,36.7387,36.7387,35800.0
2007-11-30 13:40:00,70.16,70.2,70.12,70.18,115900.0,36.7439,36.7649,36.723,36.7544,115900.0
2007-11-30 13:45:00,70.17,70.19,70.1,70.15,84700.0,36.7492,36.7596,36.7125,36.7387,84700.0
2007-11-30 13:50:00,70.14,70.15,70.04,70.11,46600.0,36.7335,36.7387,36.6811,36.7177,46600.0
2007-11-30 13:55:00,70.13,70.15,70.1,70.14,35400.0,36.7282,36.7387,36.7125,36.7335,35400.0
2007-11-30 14:00:00,70.14,70.15,69.96,69.96,44500.0,36.7335,36.7387,36.6392,36.6392,44500.0
2007-11-30 14:05:00,69.97,70.07,69.94,70.03,71900.0,36.6444,36.6968,36.6287,36.6758,71900.0
2007-11-30 14:10:00,70.03,70.06,69.99,70.03,24000.0,36.6758,36.6916,36.6549,36.6758,24000.0
2007-11-30 14:15:00,70.02,70.1,69.98,70.07,67300.0,36.6706,36.7125,36.6497,36.6968,67300.0
2007-11-30 14:20:00,70.06,70.06,69.98,70.0,30700.0,36.6916,36.6916,36.6497,36.6601,30700.0
2007-11-30 14:25:00,70.0,70.0,69.86,69.9,42900.0,36.6601,36.6601,36.5868,36.6078,42900.0
2007-11-30 14:30:00,69.9,70.02,69.87,69.99,209100.0,36.6078,36.6706,36.5921,36.6549,209100.0
2007-11-30 14:35:00,70.0,70.08,69.96,69.97,122300.0,36.6601,36.702,36.6392,36.6444,122300.0
2007-11-30 14:40:00,69.94,69.99,69.88,69.9,97200.0,36.6287,36.6549,36.5973,36.6078,97200.0
2007-11-30 14:45:00,69.92,70.01,69.91,69.93,211500.0,36.6182,36.6654,36.613,36.6235,211500.0
2007-11-30 14:50:00,69.93,69.98,69.81,69.86,99400.0,36.6235,36.6497,36.5606,36.5868,99400.0
2007-11-30 14:55:00,69.82,69.89,69.76,69.76,75300.0,36.5659,36.6025,36.5344,36.5344,75300.0
2007-11-30 15:00:00,69.76,69.82,69.54,69.54,129000.0,36.5344,36.5659,36.4192,36.4192,129000.0
2007-11-30 15:05:00,69.55,69.55,69.41,69.46,68900.0,36.4245,36.4245,36.3511,36.3773,68900.0
2007-11-30 15:10:00,69.48,69.56,69.33,69.52,97900.0,36.3878,36.4297,36.3092,36.4088,97900.0
2007-11-30 15:15:00,69.51,69.58,69.45,69.55,117200.0,36.4035,36.4402,36.3721,36.4245,117200.0
2007-11-30 15:20:00,69.55,69.67,69.52,69.66,97400.0,36.4245,36.4873,36.4088,36.4821,97400.0
2007-11-30 15:25:00,69.67,69.75,69.6,69.64,97800.0,36.4873,36.5292,36.4506,36.4716,97800.0
2007-11-30 15:30:00,69.63,69.83,69.52,69.57,193800.0,36.4664,36.5711,36.4088,36.4349,193800.0
2007-11-30 15:35:00,69.58,69.69,69.58,69.64,110300.0,36.4402,36.4978,36.4402,36.4716,110300.0
2007-11-30 15:40:00,69.64,70.05,69.64,70.04,196100.0,36.4716,36.6863,36.4716,36.6811,196100.0
2007-11-30 15:45:00,70.01,70.01,69.8,69.83,134700.0,36.6654,36.6654,36.5554,36.5711,134700.0
2007-11-30 15:50:00,69.83,69.91,69.79,69.91,296300.0,36.5711,36.613,36.5502,36.613,296300.0
2007-11-30 15:55:00,69.88,70.1,69.86,70.1,141700.0,36.5973,36.7125,36.5868,36.7125,141700.0
2007-11-30 16:00:00,70.08,70.08,69.8,69.96,22300.0,36.702,36.702,36.5554,36.6392,22300.0
2007-11-30 16:05:00,70.05,70.05,70.0,70.01,20000.0,36.6863,36.6863,36.6601,36.6654,20000.0
2007-11-30 16:10:00,70.01,70.03,70.01,70.03,26000.0,36.6654,36.6758,36.6654,36.6758,26000.0
2007-12-03 09:30:00,70.3,70.3,69.31,69.54,31100.0,36.8173,36.8173,36.2988,36.4192,31100.0
2007-12-03 09:35:00,69.56,69.77,69.38,69.38,97400.0,36.4297,36.5397,36.3354,36.3354,97400.0
2007-12-03 09:40:00,69.38,69.54,69.14,69.54,101200.0,36.3354,36.4192,36.2097,36.4192,101200.0
2007-12-03 09:45:00,69.55,69.8,69.54,69.57,57300.0,36.4245,36.5554,36.4192,36.4349,57300.0
2007-12-03 09:50:00,69.61,69.65,69.34,69.37,88200.0,36.4559,36.4768,36.3145,36.3302,88200.0
2007-12-03 09:55:00,69.37,69.37,69.23,69.24,49400.0,36.3302,36.3302,36.2569,36.2621,49400.0
2007-12-03 10:00:00,69.24,69.35,68.94,69.01,93000.0,36.2621,36.3197,36.105,36.1417,93000.0
2007-12-03 10:05:00,69.01,69.01,68.78,68.79,126000.0,36.1417,36.1417,36.0212,36.0264,126000.0
2007-12-03 10:10:00,68.79,69.02,68.73,69.0,145400.0,36.0264,36.1469,35.995,36.1364,145400.0
2007-12-03 10:15:00,69.0,69.06,68.89,68.96,250200.0,36.1364,36.1678,36.0788,36.1155,250200.0
2007-12-03 10:20:00,68.97,69.28,68.97,69.09,74400.0,36.1207,36.2831,36.1207,36.1836,74400.0
2007-12-03 10:25:00,69.06,69.1,68.96,69.07,78300.0,36.1678,36.1888,36.1155,36.1731,78300.0
2007-12-03 10:30:00,69.04,69.36,69.04,69.33,102100.0,36.1574,36.325,36.1574,36.3092,102100.0
2007-12-03 10:35:00,69.36,69.51,69.36,69.43,89100.0,36.325,36.4035,36.325,36.3616,89100.0
2007-12-03 10:40:00,69.41,69.45,69.36,69.36,37700.0,36.3511,36.3721,36.325,36.325,37700.0
2007-12-03 10:45:00,69.38,69.42,69.26,69.29,45800.0,36.3354,36.3564,36.2726,36.2883,45800.0
2007-12-03 10:50:00,69.27,69.33,69.23,69.28,41600.0,36.2778,36.3092,36.2569,36.2831,41600.0
2007-12-03 10:55:00,69.28,69.43,69.27,69.41,86200.0,36.2831,36.3616,36.2778,36.3511,86200.0
2007-12-03 11:00:00,69.41,69.45,69.36,69.37,76100.0,36.3511,36.3721,36.325,36.3302,76100.0
2007-12-03 11:05:00,69.36,69.4,69.23,69.27,148100.0,36.325,36.3459,36.2569,36.2778,148100.0
2007-12-03 11:10:00,69.33,69.34,69.11,69.12,160400.0,36.3092,36.3145,36.194,36.1993,160400.0
2007-12-03 11:15:00,69.12,69.12,69.02,69.05,63500.0,36.1993,36.1993,36.1469,36.1626,63500.0
2007-12-03 11:20:00,69.05,69.17,69.01,69.17,95400.0,36.1626,36.2255,36.1417,36.2255,95400.0
2007-12-03 11:25:00,69.18,69.32,69.17,69.32,50100.0,36.2307,36.304,36.2255,36.304,50100.0
2007-12-03 11:30:00,69.3,69.31,69.27,69.3,53100.0,36.2935,36.2988,36.2778,36.2935,53100.0
2007-12-03 11:35:00,69.31,69.39,69.29,69.32,34200.0,36.2988,36.3407,36.2883,36.304,34200.0
2007-12-03 11:40:00,69.31,69.35,69.3,69.33,19400.0,36.2988,36.3197,36.2935,36.3092,19400.0
2007-12-03 11:45:00,69.33,69.45,69.33,69.45,47800.0,36.3092,36.3721,36.3092,36.3721,47800.0
2007-12-03 11:50:00,69.42,69.51,69.34,69.36,58800.0,36.3564,36.4035,36.3145,36.325,58800.0
2007-12-03 11:55:00,69.35,69.35,69.26,69.3,11700.0,36.3197,36.3197,36.2726,36.2935,11700.0
2007-12-03 12:00:00,69.3,69.32,69.29,69.29,11200.0,36.2935,36.304,36.2883,36.2883,11200.0
2007-12-03 12:05:00,69.28,69.45,69.26,69.4,58700.0,36.2831,36.3721,36.2726,36.3459,58700.0
2007-12-03 12:10:00,69.4,69.44,69.4,69.43,63100.0,36.3459,36.3669,36.3459,36.3616,63100.0
2007-12-03 12:15:00,69.44,69.44,69.37,69.38,52700.0,36.3669,36.3669,36.3302,36.3354,52700.0
2007-12-03 12:20:00,69.39,69.41,69.36,69.41,14000.0,36.3407,36.3511,36.325,36.3511,14000.0
2007-12-03 12:25:00,69.4,69.49,69.39,69.47,56300.0,36.3459,36.393,36.3407,36.3826,56300.0
2007-12-03 12:30:00,69.47,69.53,69.47,69.53,53600.0,36.3826,36.414,36.3826,36.414,53600.0
2007-12-03 12:35:00,69.53,69.81,69.52,69.64,90300.0,36.414,36.5606,36.4088,36.4716,90300.0
2007-12-03 12:40:00,69.63,69.67,69.56,69.57,45500.0,36.4664,36.4873,36.4297,36.4349,45500.0
2007-12-03 12:45:00,69.57,69.62,69.56,69.59,22100.0,36.4349,36.4611,36.4297,36.4454,22100.0
2007-12-03 12:50:00,69.58,69.68,69.53,69.54,37700.0,36.4402,36.4925,36.414,36.4192,37700.0
2007-12-03 12:55:00,69.55,69.55,69.35,69.47,45000.0,36.4245,36.4245,36.3197,36.3826,45000.0
2007-12-03 13:00:00,69.47,69.48,69.36,69.41,66600.0,36.3826,36.3878,36.325,36.3511,66600.0
2007-12-03 13:05:00,69.41,69.42,69.34,69.42,39500.0,36.3511,36.3564,36.3145,36.3564,39500.0
2007-12-03 13:10:00,69.4,69.43,69.39,69.39,17900.0,36.3459,36.3616,36.3407,36.3407,17900.0
2007-12-03 13:15:00,69.39,69.47,69.39,69.47,14900.0,36.3407,36.3826,36.3407,36.3826,14900.0
2007-12-03 13:20:00,69.47,69.58,69.47,69.5,28400.0,36.3826,36.4402,36.3826,36.3983,28400.0
2007-12-03 13:25:00,69.51,69.59,69.46,69.52,36900.0,36.4035,36.4454,36.3773,36.4088,36900.0
2007-12-03 13:30:00,69.52,69.53,69.41,69.52,183900.0,36.4088,36.414,36.3511,36.4088,183900.0
2007-12-03 13:35:00,69.5,69.53,69.43,69.5,55800.0,36.3983,36.414,36.3616,36.3983,55800.0
2007-12-03 13:40:00,69.48,69.51,69.43,69.47,31900.0,36.3878,36.4035,36.3616,36.3826,31900.0
2007-12-03 13:45:00,69.44,69.52,69.42,69.5,28700.0,36.3669,36.4088,36.3564,36.3983,28700.0
2007-12-03 13:50:00,69.51,69.54,69.42,69.43,51500.0,36.4035,36.4192,36.3564,36.3616,51500.0
2007-12-03 13:55:00,69.44,69.5,69.41,69.46,35400.0,36.3669,36.3983,36.3511,36.3773,35400.0
2007-12-03 14:00:00,69.45,69.55,69.45,69.5,29500.0,36.3721,36.4245,36.3721,36.3983,29500.0
2007-12-03 14:05:00,69.49,69.57,69.48,69.56,30300.0,36.393,36.4349,36.3878,36.4297,30300.0
2007-12-03 14:10:00,69.57,69.63,69.54,69.56,50900.0,36.4349,36.4664,36.4192,36.4297,50900.0
2007-12-03 14:15:00,69.59,69.65,69.48,69.64,77600.0,36.4454,36.4768,36.3878,36.4716,77600.0
2007-12-03 14:20:00,69.62,69.66,69.58,69.58,37700.0,36.4611,36.4821,36.4402,36.4402,37700.0
2007-12-03 14:25:00,69.57,69.65,69.51,69.51,57800.0,36.4349,36.4768,36.4035,36.4035,57800.0
2007-12-03 14:30:00,69.51,69.53,69.43,69.45,79500.0,36.4035,36.414,36.3616,36.3721,79500.0
2007-12-03 14:35:00,69.47,69.54,69.43,69.51,45000.0,36.3826,36.4192,36.3616,36.4035,45000.0
2007-12-03 14:40:00,69.52,69.68,69.5,69.62,29600.0,36.4088,36.4925,36.3983,36.4611,29600.0
2007-12-03 14:45:00,69.61,69.63,69.55,69.58,34300.0,36.4559,36.4664,36.4245,36.4402,34300.0
2007-12-03 14:50:00,69.59,69.7,69.58,69.7,36800.0,36.4454,36.503,36.4402,36.503,36800.0
2007-12-03 14:55:00,69.68,69.69,69.63,69.65,31900.0,36.4925,36.4978,36.4664,36.4768,31900.0
2007-12-03 15:00:00,69.64,69.69,69.63,69.69,41200.0,36.4716,36.4978,36.4664,36.4978,41200.0
2007-12-03 15:05:00,69.68,69.71,69.47,69.47,74700.0,36.4925,36.5083,36.3826,36.3826,74700.0
2007-12-03 15:10:00,69.47,69.55,69.42,69.51,76300.0,36.3826,36.4245,36.3564,36.4035,76300.0
2007-12-03 15:15:00,69.5,69.59,69.46,69.56,43500.0,36.3983,36.4454,36.3773,36.4297,43500.0
2007-12-03 15:20:00,69.58,69.8,69.46,69.75,92000.0,36.4402,36.5554,36.3773,36.5292,92000.0
2007-12-03 15:25:00,69.76,69.8,69.6,69.7,113700.0,36.5344,36.5554,36.4506,36.503,113700.0
2007-12-03 15:30:00,69.71,69.72,69.59,69.64,93300.0,36.5083,36.5135,36.4454,36.4716,93300.0
2007-12-03 15:35:00,69.65,69.74,69.65,69.65,73400.0,36.4768,36.524,36.4768,36.4768,73400.0
2007-12-03 15:40:00,69.66,69.78,69.62,69.74,122400.0,36.4821,36.5449,36.4611,36.524,122400.0
2007-12-03 15:45:00,69.73,69.73,69.64,69.68,90600.0,36.5187,36.5187,36.4716,36.4925,90600.0
2007-12-03 15:50:00,69.68,69.68,69.54,69.61,105400.0,36.4925,36.4925,36.4192,36.4559,105400.0
2007-12-03 15:55:00,69.6,69.67,69.42,69.48,124600.0,36.4506,36.4873,36.3564,36.3878,124600.0
2007-12-03 16:00:00,69.46,69.71,69.46,69.54,22600.0,36.3773,36.5083,36.3773,36.4192,22600.0
2007-12-03 16:05:00,69.54,69.54,69.48,69.54,5200.0,36.4192,36.4192,36.3878,36.4192,5200.0
2007-12-03 16:10:00,69.56,69.56,69.56,69.56,200.0,36.4297,36.4297,36.4297,36.4297,200.0
2007-12-04 09:30:00,68.52,69.18,68.47,69.05,60300.0,35.885,36.2307,35.8588,36.1626,60300.0
2007-12-04 09:35:00,69.01,69.03,68.34,68.58,86700.0,36.1417,36.1521,35.7908,35.9165,86700.0
2007-12-04 09:40:00,68.58,68.6,68.39,68.4,164500.0,35.9165,35.9269,35.817,35.8222,164500.0
2007-12-04 09:45:00,68.35,68.51,68.33,68.38,97900.0,35.796,35.8798,35.7855,35.8117,97900.0
2007-12-04 09:50:00,68.39,68.51,68.38,68.4,136900.0,35.817,35.8798,35.8117,35.8222,136900.0
2007-12-04 09:55:00,68.4,68.67,68.4,68.67,91300.0,35.8222,35.9636,35.8222,35.9636,91300.0
2007-12-04 10:00:00,68.67,68.67,68.5,68.53,119800.0,35.9636,35.9636,35.8746,35.8903,119800.0
2007-12-04 10:05:00,68.53,68.53,68.34,68.36,88200.0,35.8903,35.8903,35.7908,35.8012,88200.0
2007-12-04 10:10:00,68.35,68.6,68.3,68.6,120100.0,35.796,35.9269,35.7698,35.9269,120100.0
2007-12-04 10:15:00,68.59,68.59,68.34,68.36,57300.0,35.9217,35.9217,35.7908,35.8012,57300.0
2007-12-04 10:20:00,68.36,68.48,68.33,68.4,160700.0,35.8012,35.8641,35.7855,35.8222,160700.0
2007-12-04 10:25:00,68.4,68.49,68.4,68.43,99100.0,35.8222,35.8693,35.8222,35.8379,99100.0
2007-12-04 10:30:00,68.42,68.57,68.42,68.53,58200.0,35.8327,35.9112,35.8327,35.8903,58200.0
2007-12-04 10:35:00,68.53,68.54,68.45,68.47,53500.0,35.8903,35.8955,35.8484,35.8588,53500.0
2007-12-04 10:40:00,68.48,68.49,68.43,68.46,71400.0,35.8641,35.8693,35.8379,35.8536,71400.0
2007-12-04 10:45:00,68.46,68.52,68.26,68.28,81800.0,35.8536,35.885,35.7489,35.7593,81800.0
2007-12-04 10:50:00,68.27,68.32,68.23,68.27,45600.0,35.7541,35.7803,35.7332,35.7541,45600.0
2007-12-04 10:55:00,68.26,68.43,68.19,68.21,67400.0,35.7489,35.8379,35.7122,35.7227,67400.0
2007-12-04 11:00:00,68.2,68.24,68.19,68.19,57300.0,35.7174,35.7384,35.7122,35.7122,57300.0
2007-12-04 11:05:00,68.18,68.22,68.09,68.1,52900.0,35.707,35.7279,35.6598,35.6651,52900.0
2007-12-04 11:10:00,68.1,68.11,68.03,68.09,56700.0,35.6651,35.6703,35.6284,35.6598,56700.0
2007-12-04 11:15:00,68.09,68.15,68.05,68.15,143900.0,35.6598,35.6913,35.6389,35.6913,143900.0
2007-12-04 11:20:00,68.15,68.28,68.15,68.21,82400.0,35.6913,35.7593,35.6913,35.7227,82400.0
2007-12-04 11:25:00,68.18,68.2,68.07,68.07,19700.0,35.707,35.7174,35.6494,35.6494,19700.0
2007-12-04 11:30:00,68.07,68.09,67.99,67.99,66000.0,35.6494,35.6598,35.6075,35.6075,66000.0
2007-12-04 11:35:00,67.99,68.04,67.97,68.02,38000.0,35.6075,35.6337,35.597,35.6232,38000.0
2007-12-04 11:40:00,68.05,68.06,67.98,68.06,32700.0,35.6389,35.6441,35.6022,35.6441,32700.0
2007-12-04 11:45:00,68.06,68.08,67.99,68.05,63800.0,35.6441,35.6546,35.6075,35.6389,63800.0
2007-12-04 11:50:00,68.04,68.12,67.99,68.12,84500.0,35.6337,35.6755,35.6075,35.6755,84500.0
2007-12-04 11:55:00,68.11,68.11,68.02,68.03,19100.0,35.6703,35.6703,35.6232,35.6284,19100.0
2007-12-04 12:00:00,68.03,68.11,68.01,68.09,124700.0,35.6284,35.6703,35.6179,35.6598,124700.0
2007-12-04 12:05:00,68.08,68.14,68.04,68.05,39000.0,35.6546,35.686,35.6337,35.6389,39000.0
2007-12-04 12:10:00,68.05,68.09,67.9,67.9,84100.0,35.6389,35.6598,35.5603,35.5603,84100.0
2007-12-04 12:15:00,67.91,67.99,67.9,67.95,69700.0,35.5656,35.6075,35.5603,35.5865,69700.0
2007-12-04 12:20:00,67.97,68.0,67.93,67.97,37700.0,35.597,35.6127,35.576,35.597,37700.0
2007-12-04 12:25:00,67.95,68.01,67.92,68.01,39200.0,35.5865,35.6179,35.5708,35.6179,39200.0
2007-12-04 12:30:00,68.0,68.01,67.95,67.96,54000.0,35.6127,35.6179,35.5865,35.5918,54000.0
2007-12-04 12:35:00,67.96,68.0,67.94,67.95,47500.0,35.5918,35.6127,35.5813,35.5865,47500.0
2007-12-04 12:40:00,67.96,67.96,67.94,67.94,26000.0,35.5918,35.5918,35.5813,35.5813,26000.0
2007-12-04 12:45:00,67.94,68.17,67.93,68.17,57400.0,35.5813,35.7017,35.576,35.7017,57400.0
2007-12-04 12:50:00,68.17,68.17,68.09,68.09,62600.0,35.7017,35.7017,35.6598,35.6598,62600.0
2007-12-04 12:55:00,68.09,68.21,68.07,68.07,76600.0,35.6598,35.7227,35.6494,35.6494,76600.0
2007-12-04 13:00:00,68.07,68.2,68.07,68.18,57400.0,35.6494,35.7174,35.6494,35.707,57400.0
2007-12-04 13:05:00,68.19,68.22,68.07,68.07,21100.0,35.7122,35.7279,35.6494,35.6494,21100.0
2007-12-04 13:10:00,68.08,68.13,68.06,68.11,31900.0,35.6546,35.6808,35.6441,35.6703,31900.0
2007-12-04 13:15:00,68.1,68.12,68.04,68.04,10400.0,35.6651,35.6755,35.6337,35.6337,10400.0
2007-12-04 13:20:00,68.03,68.04,67.99,67.99,25700.0,35.6284,35.6337,35.6075,35.6075,25700.0
2007-12-04 13:25:00,67.99,67.99,67.9,67.91,37100.0,35.6075,35.6075,35.5603,35.5656,37100.0
2007-12-04 13:30:00,67.93,67.95,67.91,67.94,28200.0,35.576,35.5865,35.5656,35.5813,28200.0
2007-12-04 13:35:00,67.94,67.94,67.88,67.9,29800.0,35.5813,35.5813,35.5499,35.5603,29800.0
2007-12-04 13:40:00,67.91,67.97,67.85,67.97,48500.0,35.5656,35.597,35.5341,35.597,48500.0
2007-12-04 13:45:00,67.97,68.0,67.94,68.0,25400.0,35.597,35.6127,35.5813,35.6127,25400.0
2007-12-04 13:50:00,68.0,68.01,67.89,67.91,26100.0,35.6127,35.6179,35.5551,35.5656,26100.0
2007-12-04 13:55:00,67.91,67.98,67.88,67.98,26300.0,35.5656,35.6022,35.5499,35.6022,26300.0
2007-12-04 14:00:00,67.98,67.98,67.8,67.87,58500.0,35.6022,35.6022,35.508,35.5446,58500.0
2007-12-04 14:05:00,67.86,67.92,67.84,67.87,43000.0,35.5394,35.5708,35.5289,35.5446,43000.0
2007-12-04 14:10:00,67.86,67.86,67.69,67.7,216300.0,35.5394,35.5394,35.4504,35.4556,216300.0
2007-12-04 14:15:00,67.7,67.75,67.67,67.74,100500.0,35.4556,35.4818,35.4399,35.4765,100500.0
2007-12-04 14:20:00,67.74,67.79,67.7,67.7,41500.0,35.4765,35.5027,35.4556,35.4556,41500.0
2007-12-04 14:25:00,67.69,67.75,67.61,67.66,55600.0,35.4504,35.4818,35.4085,35.4346,55600.0
2007-12-04 14:30:00,67.67,67.78,67.67,67.77,44400.0,35.4399,35.4975,35.4399,35.4922,44400.0
2007-12-04 14:35:00,67.78,67.87,67.77,67.78,40300.0,35.4975,35.5446,35.4922,35.4975,40300.0
2007-12-04 14:40:00,67.77,67.85,67.76,67.8,73200.0,35.4922,35.5341,35.487,35.508,73200.0
2007-12-04 14:45:00,67.79,67.85,67.79,67.83,49400.0,35.5027,35.5341,35.5027,35.5237,49400.0
2007-12-04 14:50:00,67.83,67.89,67.83,67.87,105900.0,35.5237,35.5551,35.5237,35.5446,105900.0
2007-12-04 14:55:00,67.88,68.02,67.83,67.99,152100.0,35.5499,35.6232,35.5237,35.6075,152100.0
2007-12-04 15:00:00,68.01,68.04,67.97,68.0,65400.0,35.6179,35.6337,35.597,35.6127,65400.0
2007-12-04 15:05:00,68.0,68.05,67.9,68.02,110600.0,35.6127,35.6389,35.5603,35.6232,110600.0
2007-12-04 15:10:00,68.02,68.04,67.89,67.92,190400.0,35.6232,35.6337,35.5551,35.5708,190400.0
2007-12-04 15:15:00,67.91,67.96,67.89,67.93,119300.0,35.5656,35.5918,35.5551,35.576,119300.0
2007-12-04 15:20:00,67.92,67.98,67.87,67.95,138800.0,35.5708,35.6022,35.5446,35.5865,138800.0
2007-12-04 15:25:00,67.94,67.96,67.76,67.82,104500.0,35.5813,35.5918,35.487,35.5184,104500.0
2007-12-04 15:30:00,67.83,67.9,67.79,67.89,73600.0,35.5237,35.5603,35.5027,35.5551,73600.0
2007-12-04 15:35:00,67.89,67.96,67.8,67.85,146700.0,35.5551,35.5918,35.508,35.5341,146700.0
2007-12-04 15:40:00,67.85,67.88,67.71,67.81,141500.0,35.5341,35.5499,35.4608,35.5132,141500.0
2007-12-04 15:45:00,67.81,67.81,67.7,67.79,175800.0,35.5132,35.5132,35.4556,35.5027,175800.0
2007-12-04 15:50:00,67.78,67.9,67.77,67.88,163700.0,35.4975,35.5603,35.4922,35.5499,163700.0
2007-12-04 15:55:00,67.88,67.88,67.64,67.65,201500.0,35.5499,35.5499,35.4242,35.4294,201500.0
2007-12-04 16:00:00,67.69,67.74,67.58,67.58,14600.0,35.4504,35.4765,35.3927,35.3927,14600.0
2007-12-04 16:05:00,67.75,67.75,67.75,67.75,1000.0,35.4818,35.4818,35.4818,35.4818,1000.0
2007-12-04 16:10:00,67.75,67.75,67.75,67.75,0.0,35.4818,35.4818,35.4818,35.4818,0.0
2007-12-05 09:30:00,68.37,69.26,68.37,69.0,218000.0,35.8065,36.2726,35.8065,36.1364,218000.0
2007-12-05 09:35:00,69.03,69.26,68.91,69.11,195000.0,36.1521,36.2726,36.0893,36.194,195000.0
2007-12-05 09:40:00,69.13,69.18,68.99,68.99,155000.0,36.2045,36.2307,36.1312,36.1312,155000.0
2007-12-05 09:45:00,69.0,69.03,68.87,69.03,134000.0,36.1364,36.1521,36.0683,36.1521,134000.0
2007-12-05 09:50:00,69.02,69.06,68.78,68.78,110500.0,36.1469,36.1678,36.0212,36.0212,110500.0
2007-12-05 09:55:00,68.77,68.83,68.63,68.63,68400.0,36.016,36.0474,35.9426,35.9426,68400.0
2007-12-05 10:00:00,68.61,69.0,68.5,69.0,168200.0,35.9322,36.1364,35.8746,36.1364,168200.0
2007-12-05 10:05:00,69.0,69.0,68.7,68.7,135700.0,36.1364,36.1364,35.9793,35.9793,135700.0
2007-12-05 10:10:00,68.71,68.73,68.53,68.53,70200.0,35.9845,35.995,35.8903,35.8903,70200.0
2007-12-05 10:15:00,68.53,68.55,68.34,68.37,65100.0,35.8903,35.9007,35.7908,35.8065,65100.0
2007-12-05 10:20:00,68.36,68.4,68.26,68.28,122900.0,35.8012,35.8222,35.7489,35.7593,122900.0
2007-12-05 10:25:00,68.28,68.52,68.28,68.5,88200.0,35.7593,35.885,35.7593,35.8746,88200.0
2007-12-05 10:30:00,68.49,68.53,68.39,68.39,71100.0,35.8693,35.8903,35.817,35.817,71100.0
2007-12-05 10:35:00,68.38,68.46,68.38,68.4,39600.0,35.8117,35.8536,35.8117,35.8222,39600.0
2007-12-05 10:40:00,68.4,68.53,68.39,68.53,33500.0,35.8222,35.8903,35.817,35.8903,33500.0
2007-12-05 10:45:00,68.52,68.7,68.52,68.67,70300.0,35.885,35.9793,35.885,35.9636,70300.0
2007-12-05 10:50:00,68.67,68.75,68.66,68.75,69800.0,35.9636,36.0055,35.9584,36.0055,69800.0
2007-12-05 10:55:00,68.72,68.86,68.71,68.85,39200.0,35.9898,36.0631,35.9845,36.0579,39200.0
2007-12-05 11:00:00,68.84,68.91,68.78,68.8,51800.0,36.0526,36.0893,36.0212,36.0317,51800.0
2007-12-05 11:05:00,68.79,68.87,68.78,68.87,38600.0,36.0264,36.0683,36.0212,36.0683,38600.0
2007-12-05 11:10:00,68.86,69.07,68.86,69.05,106800.0,36.0631,36.1731,36.0631,36.1626,106800.0
2007-12-05 11:15:00,69.05,69.09,69.0,69.08,63700.0,36.1626,36.1836,36.1364,36.1783,63700.0
2007-12-05 11:20:00,69.08,69.13,69.08,69.11,47300.0,36.1783,36.2045,36.1783,36.194,47300.0
2007-12-05 11:25:00,69.1,69.17,69.07,69.17,49900.0,36.1888,36.2255,36.1731,36.2255,49900.0
2007-12-05 11:30:00,69.17,69.31,69.16,69.31,60400.0,36.2255,36.2988,36.2202,36.2988,60400.0
2007-12-05 11:35:00,69.3,69.33,69.27,69.33,42000.0,36.2935,36.3092,36.2778,36.3092,42000.0
2007-12-05 11:40:00,69.33,69.51,69.33,69.49,70100.0,36.3092,36.4035,36.3092,36.393,70100.0
2007-12-05 11:45:00,69.48,69.65,69.48,69.65,170700.0,36.3878,36.4768,36.3878,36.4768,170700.0
2007-12-05 11:50:00,69.65,69.69,69.64,69.67,81300.0,36.4768,36.4978,36.4716,36.4873,81300.0
2007-12-05 11:55:00,69.66,69.75,69.66,69.74,30500.0,36.4821,36.5292,36.4821,36.524,30500.0
2007-12-05 12:00:00,69.73,69.83,69.71,69.74,65600.0,36.5187,36.5711,36.5083,36.524,65600.0
2007-12-05 12:05:00,69.73,69.75,69.7,69.71,17600.0,36.5187,36.5292,36.503,36.5083,17600.0
2007-12-05 12:10:00,69.71,69.71,69.58,69.6,75600.0,36.5083,36.5083,36.4402,36.4506,75600.0
2007-12-05 12:15:00,69.6,69.78,69.6,69.75,93900.0,36.4506,36.5449,36.4506,36.5292,93900.0
2007-12-05 12:20:00,69.75,69.78,69.69,69.72,38200.0,36.5292,36.5449,36.4978,36.5135,38200.0
2007-12-05 12:25:00,69.71,69.72,69.6,69.6,201100.0,36.5083,36.5135,36.4506,36.4506,201100.0
2007-12-05 12:30:00,69.59,69.59,69.47,69.48,110700.0,36.4454,36.4454,36.3826,36.3878,110700.0
2007-12-05 12:35:00,69.48,69.56,69.47,69.56,19600.0,36.3878,36.4297,36.3826,36.4297,19600.0
2007-12-05 12:40:00,69.54,69.67,69.54,69.67,27800.0,36.4192,36.4873,36.4192,36.4873,27800.0
2007-12-05 12:45:00,69.65,69.7,69.65,69.7,17800.0,36.4768,36.503,36.4768,36.503,17800.0
2007-12-05 12:50:00,69.69,69.7,69.37,69.37,38900.0,36.4978,36.503,36.3302,36.3302,38900.0
2007-12-05 12:55:00,69.37,69.38,69.11,69.28,143100.0,36.3302,36.3354,36.194,36.2831,143100.0
2007-12-05 13:00:00,69.28,69.44,69.26,69.43,50200.0,36.2831,36.3669,36.2726,36.3616,50200.0
2007-12-05 13:05:00,69.42,69.45,69.23,69.23,39200.0,36.3564,36.3721,36.2569,36.2569,39200.0
2007-12-05 13:10:00,69.23,69.24,69.02,69.12,113400.0,36.2569,36.2621,36.1469,36.1993,113400.0
2007-12-05 13:15:00,69.12,69.13,69.04,69.05,49600.0,36.1993,36.2045,36.1574,36.1626,49600.0
2007-12-05 13:20:00,69.04,69.09,68.98,69.04,76700.0,36.1574,36.1836,36.1259,36.1574,76700.0
2007-12-05 13:25:00,69.03,69.08,69.02,69.06,40200.0,36.1521,36.1783,36.1469,36.1678,40200.0
2007-12-05 13:30:00,69.05,69.23,69.05,69.23,45200.0,36.1626,36.2569,36.1626,36.2569,45200.0
2007-12-05 13:35:00,69.23,69.4,69.23,69.3,165000.0,36.2569,36.3459,36.2569,36.2935,165000.0
2007-12-05 13:40:00,69.28,69.32,69.26,69.3,27800.0,36.2831,36.304,36.2726,36.2935,27800.0
2007-12-05 13:45:00,69.28,69.3,69.12,69.23,54400.0,36.2831,36.2935,36.1993,36.2569,54400.0
2007-12-05 13:50:00,69.22,69.27,69.14,69.16,29900.0,36.2516,36.2778,36.2097,36.2202,29900.0
2007-12-05 13:55:00,69.16,69.29,69.16,69.21,39800.0,36.2202,36.2883,36.2202,36.2464,39800.0
2007-12-05 14:00:00,69.21,69.31,69.2,69.31,74400.0,36.2464,36.2988,36.2412,36.2988,74400.0
2007-12-05 14:05:00,69.33,69.39,69.29,69.3,46700.0,36.3092,36.3407,36.2883,36.2935,46700.0
2007-12-05 14:10:00,69.31,69.35,69.24,69.24,22600.0,36.2988,36.3197,36.2621,36.2621,22600.0
2007-12-05 14:15:00,69.24,69.25,69.19,69.24,33700.0,36.2621,36.2673,36.2359,36.2621,33700.0
2007-12-05 14:20:00,69.22,69.22,68.95,68.99,113200.0,36.2516,36.2516,36.1102,36.1312,113200.0
2007-12-05 14:25:00,68.99,69.35,68.96,69.03,188100.0,36.1312,36.3197,36.1155,36.1521,188100.0
2007-12-05 14:30:00,69.03,69.15,69.0,69.1,43900.0,36.1521,36.215,36.1364,36.1888,43900.0
2007-12-05 14:35:00,69.11,69.11,68.98,69.0,99300.0,36.194,36.194,36.1259,36.1364,99300.0
2007-12-05 14:40:00,68.98,69.08,68.98,69.06,33900.0,36.1259,36.1783,36.1259,36.1678,33900.0
2007-12-05 14:45:00,69.06,69.13,69.06,69.11,43000.0,36.1678,36.2045,36.1678,36.194,43000.0
2007-12-05 14:50:00,69.1,69.1,68.83,68.88,51700.0,36.1888,36.1888,36.0474,36.0736,51700.0
2007-12-05 14:55:00,68.87,69.06,68.85,69.02,57600.0,36.0683,36.1678,36.0579,36.1469,57600.0
2007-12-05 15:00:00,69.04,69.05,68.94,69.01,71600.0,36.1574,36.1626,36.105,36.1417,71600.0
2007-12-05 15:05:00,69.0,69.0,68.87,68.92,106900.0,36.1364,36.1364,36.0683,36.0945,106900.0
2007-12-05 15:10:00,68.91,69.21,68.91,69.18,83400.0,36.0893,36.2464,36.0893,36.2307,83400.0
2007-12-05 15:15:00,69.18,69.22,69.01,69.18,96100.0,36.2307,36.2516,36.1417,36.2307,96100.0
2007-12-05 15:20:00,69.17,69.21,68.97,68.97,117300.0,36.2255,36.2464,36.1207,36.1207,117300.0
2007-12-05 15:25:00,68.97,69.1,68.96,68.96,60200.0,36.1207,36.1888,36.1155,36.1155,60200.0
2007-12-05 15:30:00,68.97,69.04,68.91,68.95,81900.0,36.1207,36.1574,36.0893,36.1102,81900.0
2007-12-05 15:35:00,68.94,69.21,68.94,69.19,108600.0,36.105,36.2464,36.105,36.2359,108600.0
2007-12-05 15:40:00,69.18,69.34,69.14,69.27,133400.0,36.2307,36.3145,36.2097,36.2778,133400.0
2007-12-05 15:45:00,69.26,69.26,69.06,69.21,97800.0,36.2726,36.2726,36.1678,36.2464,97800.0
2007-12-05 15:50:00,69.24,69.44,69.24,69.42,108300.0,36.2621,36.3669,36.2621,36.3564,108300.0
2007-12-05 15:55:00,69.42,69.79,69.42,69.7,229300.0,36.3564,36.5502,36.3564,36.503,229300.0
2007-12-05 16:00:00,69.7,69.7,69.57,69.63,22000.0,36.503,36.503,36.4349,36.4664,22000.0
2007-12-05 16:05:00,69.63,69.63,69.63,69.63,0.0,36.4664,36.4664,36.4664,36.4664,0.0
2007-12-05 16:10:00,69.63,69.63,69.63,69.63,0.0,36.4664,36.4664,36.4664,36.4664,0.0
2007-12-13 09:30:00,68.43,68.9,68.43,68.84,94100.0,35.8379,36.084,35.8379,36.0526,94100.0
2007-12-13 09:35:00,68.86,69.29,68.86,69.24,119600.0,36.0631,36.2883,36.0631,36.2621,119600.0
2007-12-13 09:40:00,69.22,69.22,68.73,68.76,132200.0,36.2516,36.2516,35.995,36.0107,132200.0
2007-12-13 09:45:00,68.76,68.77,68.13,68.16,109600.0,36.0107,36.016,35.6808,35.6965,109600.0
2007-12-13 09:50:00,68.18,68.3,68.04,68.11,116600.0,35.707,35.7698,35.6337,35.6703,116600.0
2007-12-13 09:55:00,68.11,68.25,68.01,68.2,78000.0,35.6703,35.7436,35.6179,35.7174,78000.0
2007-12-13 10:00:00,68.2,68.41,68.05,68.26,100000.0,35.7174,35.8274,35.6389,35.7489,100000.0
2007-12-13 10:05:00,68.26,68.46,68.14,68.45,105100.0,35.7489,35.8536,35.686,35.8484,105100.0
2007-12-13 10:10:00,68.45,68.66,68.43,68.56,179300.0,35.8484,35.9584,35.8379,35.906,179300.0
2007-12-13 10:15:00,68.53,68.62,68.43,68.43,63000.0,35.8903,35.9374,35.8379,35.8379,63000.0
2007-12-13 10:20:00,68.43,68.7,68.38,68.38,82300.0,35.8379,35.9793,35.8117,35.8117,82300.0
2007-12-13 10:25:00,68.38,68.44,68.22,68.26,48900.0,35.8117,35.8431,35.7279,35.7489,48900.0
2007-12-13 10:30:00,68.23,68.37,68.08,68.09,86100.0,35.7332,35.8065,35.6546,35.6598,86100.0
2007-12-13 10:35:00,68.1,68.24,68.05,68.22,44200.0,35.6651,35.7384,35.6389,35.7279,44200.0
2007-12-13 10:40:00,68.24,68.34,68.12,68.27,149500.0,35.7384,35.7908,35.6755,35.7541,149500.0
2007-12-13 10:45:00,68.27,68.36,68.16,68.36,98700.0,35.7541,35.8012,35.6965,35.8012,98700.0
2007-12-13 10:50:00,68.37,68.38,68.29,68.29,28300.0,35.8065,35.8117,35.7646,35.7646,28300.0
2007-12-13 10:55:00,68.31,68.31,68.0,68.11,61800.0,35.7751,35.7751,35.6127,35.6703,61800.0
2007-12-13 11:00:00,68.1,68.19,68.02,68.15,78700.0,35.6651,35.7122,35.6232,35.6913,78700.0
2007-12-13 11:05:00,68.17,68.17,67.9,68.08,89600.0,35.7017,35.7017,35.5603,35.6546,89600.0
2007-12-13 11:10:00,68.07,68.19,68.0,68.08,68600.0,35.6494,35.7122,35.6127,35.6546,68600.0
2007-12-13 11:15:00,68.09,68.17,68.0,68.03,84200.0,35.6598,35.7017,35.6127,35.6284,84200.0
2007-12-13 11:20:00,68.09,68.09,67.96,67.96,119200.0,35.6598,35.6598,35.5918,35.5918,119200.0
2007-12-13 11:25:00,67.95,68.01,67.92,67.98,92100.0,35.5865,35.6179,35.5708,35.6022,92100.0
2007-12-13 11:30:00,67.97,68.03,67.81,67.91,92300.0,35.597,35.6284,35.5132,35.5656,92300.0
2007-12-13 11:35:00,67.9,68.0,67.85,67.94,84900.0,35.5603,35.6127,35.5341,35.5813,84900.0
2007-12-13 11:40:00,67.92,68.0,67.73,67.74,67500.0,35.5708,35.6127,35.4713,35.4765,67500.0
2007-12-13 11:45:00,67.75,67.87,67.73,67.83,56300.0,35.4818,35.5446,35.4713,35.5237,56300.0
2007-12-13 11:50:00,67.84,67.96,67.8,67.87,78500.0,35.5289,35.5918,35.508,35.5446,78500.0
2007-12-13 11:55:00,67.88,67.94,67.85,67.92,104500.0,35.5499,35.5813,35.5341,35.5708,104500.0
2007-12-13 12:00:00,67.93,68.0,67.86,67.91,82800.0,35.576,35.6127,35.5394,35.5656,82800.0
2007-12-13 12:05:00,67.91,68.07,67.9,68.06,99600.0,35.5656,35.6494,35.5603,35.6441,99600.0
2007-12-13 12:10:00,68.05,68.12,68.04,68.05,55400.0,35.6389,35.6755,35.6337,35.6389,55400.0
2007-12-13 12:15:00,68.05,68.07,67.94,67.98,24500.0,35.6389,35.6494,35.5813,35.6022,24500.0
2007-12-13 12:20:00,67.99,68.0,67.87,67.87,16700.0,35.6075,35.6127,35.5446,35.5446,16700.0
2007-12-13 12:25:00,67.87,67.92,67.87,67.88,33700.0,35.5446,35.5708,35.5446,35.5499,33700.0
2007-12-13 12:30:00,67.88,67.91,67.83,67.85,66100.0,35.5499,35.5656,35.5237,35.5341,66100.0
2007-12-13 12:35:00,67.85,67.9,67.82,67.84,22700.0,35.5341,35.5603,35.5184,35.5289,22700.0
2007-12-13 12:40:00,67.83,67.85,67.67,67.75,48500.0,35.5237,35.5341,35.4399,35.4818,48500.0
2007-12-13 12:45:00,67.74,67.8,67.73,67.77,44200.0,35.4765,35.508,35.4713,35.4922,44200.0
2007-12-13 12:50:00,67.78,67.82,67.77,67.77,54900.0,35.4975,35.5184,35.4922,35.4922,54900.0
2007-12-13 12:55:00,67.77,67.79,67.74,67.76,20500.0,35.4922,35.5027,35.4765,35.487,20500.0
2007-12-13 13:00:00,67.77,67.89,67.77,67.88,40600.0,35.4922,35.5551,35.4922,35.5499,40600.0
2007-12-13 13:05:00,67.87,67.97,67.82,67.97,71000.0,35.5446,35.597,35.5184,35.597,71000.0
2007-12-13 13:10:00,67.97,67.99,67.81,67.86,62700.0,35.597,35.6075,35.5132,35.5394,62700.0
2007-12-13 13:15:00,67.85,67.94,67.75,67.83,70000.0,35.5341,35.5813,35.4818,35.5237,70000.0
2007-12-13 13:20:00,67.82,67.82,67.72,67.73,35400.0,35.5184,35.5184,35.4661,35.4713,35400.0
2007-12-13 13:25:00,67.73,67.88,67.73,67.85,47800.0,35.4713,35.5499,35.4713,35.5341,47800.0
2007-12-13 13:30:00,67.84,67.87,67.76,67.81,46900.0,35.5289,35.5446,35.487,35.5132,46900.0
2007-12-13 13:35:00,67.81,67.89,67.71,67.72,38600.0,35.5132,35.5551,35.4608,35.4661,38600.0
2007-12-13 13:40:00,67.7,67.7,67.55,67.65,56800.0,35.4556,35.4556,35.377,35.4294,56800.0
2007-12-13 13:45:00,67.64,67.7,67.58,67.6,45300.0,35.4242,35.4556,35.3927,35.4032,45300.0
2007-12-13 13:50:00,67.6,67.8,67.6,67.78,50300.0,35.4032,35.508,35.4032,35.4975,50300.0
2007-12-13 13:55:00,67.79,67.91,67.77,67.89,49000.0,35.5027,35.5656,35.4922,35.5551,49000.0
2007-12-13 14:00:00,67.89,67.9,67.74,67.84,202800.0,35.5551,35.5603,35.4765,35.5289,202800.0
2007-12-13 14:05:00,67.84,67.92,67.76,67.8,134600.0,35.5289,35.5708,35.487,35.508,134600.0
2007-12-13 14:10:00,67.81,67.87,67.74,67.86,32000.0,35.5132,35.5446,35.4765,35.5394,32000.0
2007-12-13 14:15:00,67.86,68.01,67.83,67.97,127300.0,35.5394,35.6179,35.5237,35.597,127300.0
2007-12-13 14:20:00,67.97,68.24,67.97,68.15,205300.0,35.597,35.7384,35.597,35.6913,205300.0
2007-12-13 14:25:00,68.16,68.18,67.97,68.18,77200.0,35.6965,35.707,35.597,35.707,77200.0
2007-12-13 14:30:00,68.21,68.22,67.98,67.98,116600.0,35.7227,35.7279,35.6022,35.6022,116600.0
2007-12-13 14:35:00,67.98,68.07,67.92,67.96,55500.0,35.6022,35.6494,35.5708,35.5918,55500.0
2007-12-13 14:40:00,67.96,68.05,67.9,67.94,52600.0,35.5918,35.6389,35.5603,35.5813,52600.0
2007-12-13 14:45:00,67.94,68.0,67.82,67.87,263400.0,35.5813,35.6127,35.5184,35.5446,263400.0
2007-12-13 14:50:00,67.87,68.1,67.87,68.03,125600.0,35.5446,35.6651,35.5446,35.6284,125600.0
2007-12-13 14:55:00,68.02,68.06,67.78,67.83,97900.0,35.6232,35.6441,35.4975,35.5237,97900.0
2007-12-13 15:00:00,67.82,68.07,67.81,68.06,50800.0,35.5184,35.6494,35.5132,35.6441,50800.0
2007-12-13 15:05:00,68.05,68.1,67.88,67.88,93300.0,35.6389,35.6651,35.5499,35.5499,93300.0
2007-12-13 15:10:00,67.86,67.91,67.73,67.73,84400.0,35.5394,35.5656,35.4713,35.4713,84400.0
2007-12-13 15:15:00,67.72,67.96,67.66,67.96,141300.0,35.4661,35.5918,35.4346,35.5918,141300.0
2007-12-13 15:20:00,67.96,68.14,67.85,67.9,167000.0,35.5918,35.686,35.5341,35.5603,167000.0
2007-12-13 15:25:00,67.89,68.35,67.87,68.27,117400.0,35.5551,35.796,35.5446,35.7541,117400.0
2007-12-13 15:30:00,68.27,68.59,68.19,68.51,236000.0,35.7541,35.9217,35.7122,35.8798,236000.0
2007-12-13 15:35:00,68.52,68.55,68.22,68.38,80400.0,35.885,35.9007,35.7279,35.8117,80400.0
2007-12-13 15:40:00,68.38,68.52,68.31,68.48,145000.0,35.8117,35.885,35.7751,35.8641,145000.0
2007-12-13 15:45:00,68.47,68.67,68.46,68.58,163000.0,35.8588,35.9636,35.8536,35.9165,163000.0
2007-12-13 15:50:00,68.57,68.88,68.47,68.79,135900.0,35.9112,36.0736,35.8588,36.0264,135900.0
2007-12-13 15:55:00,68.8,68.8,68.57,68.73,364900.0,36.0317,36.0317,35.9112,35.995,364900.0
2007-12-13 16:00:00,68.71,68.71,68.65,68.65,12200.0,35.9845,35.9845,35.9531,35.9531,12200.0
2007-12-13 16:05:00,68.53,68.53,68.53,68.53,30000.0,35.8903,35.8903,35.8903,35.8903,30000.0
2007-12-13 16:10:00,68.55,68.55,68.54,68.54,7200.0,35.9007,35.9007,35.8955,35.8955,7200.0
2007-12-14 09:30:00,67.4,68.09,67.4,67.9,107200.0,35.2985,35.6598,35.2985,35.5603,107200.0
2007-12-14 09:35:00,67.92,67.92,67.53,67.69,96400.0,35.5708,35.5708,35.3666,35.4504,96400.0
2007-12-14 09:40:00,67.69,68.15,67.69,68.14,94000.0,35.4504,35.6913,35.4504,35.686,94000.0
2007-12-14 09:45:00,68.14,68.26,67.9,67.91,40900.0,35.686,35.7489,35.5603,35.5656,40900.0
2007-12-14 09:50:00,67.91,67.96,67.7,67.7,83700.0,35.5656,35.5918,35.4556,35.4556,83700.0
2007-12-14 09:55:00,67.71,68.08,67.68,68.03,143700.0,35.4608,35.6546,35.4451,35.6284,143700.0
2007-12-14 10:00:00,68.03,68.06,67.94,67.99,42000.0,35.6284,35.6441,35.5813,35.6075,42000.0
2007-12-14 10:05:00,68.01,68.22,67.96,68.01,68200.0,35.6179,35.7279,35.5918,35.6179,68200.0
2007-12-14 10:10:00,68.02,68.27,68.02,68.24,125500.0,35.6232,35.7541,35.6232,35.7384,125500.0
2007-12-14 10:15:00,68.25,68.5,68.17,68.47,92600.0,35.7436,35.8746,35.7017,35.8588,92600.0
2007-12-14 10:20:00,68.47,68.53,68.26,68.26,61400.0,35.8588,35.8903,35.7489,35.7489,61400.0
2007-12-14 10:25:00,68.28,68.5,68.23,68.45,39700.0,35.7593,35.8746,35.7332,35.8484,39700.0
2007-12-14 10:30:00,68.45,68.47,68.27,68.32,37000.0,35.8484,35.8588,35.7541,35.7803,37000.0
2007-12-14 10:35:00,68.32,68.41,68.27,68.28,66000.0,35.7803,35.8274,35.7541,35.7593,66000.0
2007-12-14 10:40:00,68.29,68.51,68.28,68.51,70000.0,35.7646,35.8798,35.7593,35.8798,70000.0
2007-12-14 10:45:00,68.52,68.76,68.49,68.75,53800.0,35.885,36.0107,35.8693,36.0055,53800.0
2007-12-14 10:50:00,68.75,68.9,68.6,68.6,267700.0,36.0055,36.084,35.9269,35.9269,267700.0
2007-12-14 10:55:00,68.59,68.85,68.54,68.85,288100.0,35.9217,36.0579,35.8955,36.0579,288100.0
2007-12-14 11:00:00,68.88,69.08,68.88,69.08,235800.0,36.0736,36.1783,36.0736,36.1783,235800.0
2007-12-14 11:05:00,69.1,69.21,69.06,69.06,162600.0,36.1888,36.2464,36.1678,36.1678,162600.0
2007-12-14 11:10:00,69.02,69.1,68.91,69.04,651900.0,36.1469,36.1888,36.0893,36.1574,651900.0
2007-12-14 11:15:00,69.0,69.12,69.0,69.08,126500.0,36.1364,36.1993,36.1364,36.1783,126500.0
2007-12-14 11:20:00,69.08,69.09,69.01,69.02,75900.0,36.1783,36.1836,36.1417,36.1469,75900.0
2007-12-14 11:25:00,69.02,69.04,68.8,68.8,40100.0,36.1469,36.1574,36.0317,36.0317,40100.0
2007-12-14 11:30:00,68.81,68.85,68.75,68.77,69400.0,36.0369,36.0579,36.0055,36.016,69400.0
2007-12-14 11:35:00,68.77,68.77,68.67,68.67,27000.0,36.016,36.016,35.9636,35.9636,27000.0
2007-12-14 11:40:00,68.67,68.7,68.54,68.54,67000.0,35.9636,35.9793,35.8955,35.8955,67000.0
2007-12-14 11:45:00,68.54,68.54,68.2,68.21,72700.0,35.8955,35.8955,35.7174,35.7227,72700.0
2007-12-14 11:50:00,68.21,68.43,68.19,68.37,103800.0,35.7227,35.8379,35.7122,35.8065,103800.0
2007-12-14 11:55:00,68.38,68.41,68.19,68.2,50200.0,35.8117,35.8274,35.7122,35.7174,50200.0
2007-12-14 12:00:00,68.2,68.35,68.19,68.26,51200.0,35.7174,35.796,35.7122,35.7489,51200.0
2007-12-14 12:05:00,68.28,68.38,68.28,68.3,313700.0,35.7593,35.8117,35.7593,35.7698,313700.0
2007-12-14 12:10:00,68.31,68.32,68.28,68.3,9900.0,35.7751,35.7803,35.7593,35.7698,9900.0
2007-12-14 12:15:00,68.27,68.27,68.2,68.23,28100.0,35.7541,35.7541,35.7174,35.7332,28100.0
2007-12-14 12:20:00,68.22,68.25,68.19,68.19,29500.0,35.7279,35.7436,35.7122,35.7122,29500.0
2007-12-14 12:25:00,68.2,68.2,67.77,67.8,62200.0,35.7174,35.7174,35.4922,35.508,62200.0
2007-12-14 12:30:00,67.81,67.85,67.67,67.79,57800.0,35.5132,35.5341,35.4399,35.5027,57800.0
2007-12-14 12:35:00,67.8,67.82,67.72,67.8,56800.0,35.508,35.5184,35.4661,35.508,56800.0
2007-12-14 12:40:00,67.79,67.92,67.73,67.85,75300.0,35.5027,35.5708,35.4713,35.5341,75300.0
2007-12-14 12:45:00,67.86,67.91,67.84,67.9,23400.0,35.5394,35.5656,35.5289,35.5603,23400.0
2007-12-14 12:50:00,67.93,68.22,67.93,68.21,54800.0,35.576,35.7279,35.576,35.7227,54800.0
2007-12-14 12:55:00,68.21,68.26,68.18,68.22,33800.0,35.7227,35.7489,35.707,35.7279,33800.0
2007-12-14 13:00:00,68.22,68.22,68.08,68.14,27200.0,35.7279,35.7279,35.6546,35.686,27200.0
2007-12-14 13:05:00,68.11,68.11,68.07,68.08,14000.0,35.6703,35.6703,35.6494,35.6546,14000.0
2007-12-14 13:10:00,68.08,68.11,68.07,68.11,5800.0,35.6546,35.6703,35.6494,35.6703,5800.0
2007-12-14 13:15:00,68.1,68.11,67.99,67.99,50500.0,35.6651,35.6703,35.6075,35.6075,50500.0
2007-12-14 13:20:00,67.98,68.0,67.93,68.0,31400.0,35.6022,35.6127,35.576,35.6127,31400.0
2007-12-14 13:25:00,68.0,68.15,68.0,68.09,44200.0,35.6127,35.6913,35.6127,35.6598,44200.0
2007-12-14 13:30:00,68.08,68.08,67.92,67.98,37000.0,35.6546,35.6546,35.5708,35.6022,37000.0
2007-12-14 13:35:00,67.99,68.01,67.93,67.98,32100.0,35.6075,35.6179,35.576,35.6022,32100.0
2007-12-14 13:40:00,67.97,67.98,67.89,67.89,35600.0,35.597,35.6022,35.5551,35.5551,35600.0
2007-12-14 13:45:00,67.89,67.9,67.65,67.73,157400.0,35.5551,35.5603,35.4294,35.4713,157400.0
2007-12-14 13:50:00,67.73,67.73,67.61,67.67,78900.0,35.4713,35.4713,35.4085,35.4399,78900.0
2007-12-14 13:55:00,67.66,67.77,67.62,67.71,65800.0,35.4346,35.4922,35.4137,35.4608,65800.0
2007-12-14 14:00:00,67.7,67.74,67.45,67.47,109500.0,35.4556,35.4765,35.3247,35.3351,109500.0
2007-12-14 14:05:00,67.46,67.57,67.41,67.55,38100.0,35.3299,35.3875,35.3037,35.377,38100.0
2007-12-14 14:10:00,67.55,67.65,67.55,67.61,67200.0,35.377,35.4294,35.377,35.4085,67200.0
2007-12-14 14:15:00,67.61,67.61,67.55,67.55,25700.0,35.4085,35.4085,35.377,35.377,25700.0
2007-12-14 14:20:00,67.56,67.6,67.51,67.51,31700.0,35.3823,35.4032,35.3561,35.3561,31700.0
2007-12-14 14:25:00,67.52,67.55,67.43,67.47,33400.0,35.3613,35.377,35.3142,35.3351,33400.0
2007-12-14 14:30:00,67.46,67.48,67.37,67.42,62900.0,35.3299,35.3404,35.2828,35.3089,62900.0
2007-12-14 14:35:00,67.41,67.5,67.41,67.49,55000.0,35.3037,35.3508,35.3037,35.3456,55000.0
2007-12-14 14:40:00,67.49,67.59,67.49,67.51,184100.0,35.3456,35.398,35.3456,35.3561,184100.0
2007-12-14 14:45:00,67.52,67.53,67.42,67.43,78800.0,35.3613,35.3666,35.3089,35.3142,78800.0
2007-12-14 14:50:00,67.43,67.43,67.28,67.36,129600.0,35.3142,35.3142,35.2356,35.2775,129600.0
2007-12-14 14:55:00,67.35,67.4,67.1,67.17,122300.0,35.2723,35.2985,35.1414,35.178,122300.0
2007-12-14 15:00:00,67.17,67.25,67.1,67.15,178500.0,35.178,35.2199,35.1414,35.1675,178500.0
2007-12-14 15:05:00,67.18,67.35,67.16,67.35,107600.0,35.1833,35.2723,35.1728,35.2723,107600.0
2007-12-14 15:10:00,67.33,67.34,67.23,67.34,51400.0,35.2618,35.2671,35.2094,35.2671,51400.0
2007-12-14 15:15:00,67.33,67.33,67.12,67.12,93700.0,35.2618,35.2618,35.1518,35.1518,93700.0
2007-12-14 15:20:00,67.12,67.14,67.0,67.08,115000.0,35.1518,35.1623,35.089,35.1309,115000.0
2007-12-14 15:25:00,67.08,67.15,67.08,67.11,91600.0,35.1309,35.1675,35.1309,35.1466,91600.0
2007-12-14 15:30:00,67.11,67.23,67.09,67.15,60200.0,35.1466,35.2094,35.1361,35.1675,60200.0
2007-12-14 15:35:00,67.16,67.36,67.15,67.25,150800.0,35.1728,35.2775,35.1675,35.2199,150800.0
2007-12-14 15:40:00,67.26,69.0,67.18,67.29,154100.0,35.2252,36.1364,35.1833,35.2409,154100.0
2007-12-14 15:45:00,67.31,67.34,67.13,67.13,88900.0,35.2513,35.2671,35.1571,35.1571,88900.0
2007-12-14 15:50:00,67.15,67.17,66.74,66.75,171000.0,35.1675,35.178,34.9528,34.9581,171000.0
2007-12-14 15:55:00,66.74,66.78,66.62,66.7,290600.0,34.9528,34.9738,34.89,34.9319,290600.0
2007-12-14 16:00:00,66.74,66.75,66.56,66.56,22400.0,34.9528,34.9581,34.8586,34.8586,22400.0
2007-12-14 16:05:00,66.6,66.6,66.56,66.56,11500.0,34.8795,34.8795,34.8586,34.8586,11500.0
2007-12-14 16:10:00,66.6,66.65,66.6,66.65,49800.0,34.8795,34.9057,34.8795,34.9057,49800.0
2007-12-17 09:30:00,66.22,66.4,65.67,65.67,251000.0,34.6805,34.7748,34.3924,34.3924,251000.0
2007-12-17 09:35:00,65.67,65.67,65.44,65.47,260500.0,34.3924,34.3924,34.272,34.2877,260500.0
2007-12-17 09:40:00,65.45,65.61,65.42,65.58,153600.0,34.2772,34.361,34.2615,34.3453,153600.0
2007-12-17 09:45:00,65.6,65.6,65.34,65.41,131900.0,34.3558,34.3558,34.2196,34.2563,131900.0
2007-12-17 09:50:00,65.43,65.48,65.23,65.23,111800.0,34.2668,34.2929,34.162,34.162,111800.0
2007-12-17 09:55:00,65.24,65.43,65.2,65.43,100700.0,34.1672,34.2668,34.1463,34.2668,100700.0
2007-12-17 10:00:00,65.42,65.53,65.38,65.47,289000.0,34.2615,34.3191,34.2406,34.2877,289000.0
2007-12-17 10:05:00,65.47,65.49,65.24,65.29,153300.0,34.2877,34.2982,34.1672,34.1934,153300.0
2007-12-17 10:10:00,65.28,65.48,65.28,65.43,116500.0,34.1882,34.2929,34.1882,34.2668,116500.0
2007-12-17 10:15:00,65.44,65.52,65.38,65.5,180100.0,34.272,34.3139,34.2406,34.3034,180100.0
2007-12-17 10:20:00,65.48,65.54,65.47,65.53,166700.0,34.2929,34.3244,34.2877,34.3191,166700.0
2007-12-17 10:25:00,65.54,65.84,65.53,65.66,110700.0,34.3244,34.4815,34.3191,34.3872,110700.0
2007-12-17 10:30:00,65.66,65.74,65.52,65.73,62500.0,34.3872,34.4291,34.3139,34.4239,62500.0
2007-12-17 10:35:00,65.73,66.04,65.7,66.04,77100.0,34.4239,34.5862,34.4082,34.5862,77100.0
2007-12-17 10:40:00,66.04,66.11,65.98,66.06,183100.0,34.5862,34.6229,34.5548,34.5967,183100.0
2007-12-17 10:45:00,66.06,66.16,66.03,66.07,156900.0,34.5967,34.6491,34.581,34.6019,156900.0
2007-12-17 10:50:00,66.07,66.16,66.07,66.09,134200.0,34.6019,34.6491,34.6019,34.6124,134200.0
2007-12-17 10:55:00,66.09,66.12,66.08,66.11,41000.0,34.6124,34.6281,34.6072,34.6229,41000.0
2007-12-17 11:00:00,66.1,66.2,66.0,66.07,137600.0,34.6176,34.67,34.5653,34.6019,137600.0
2007-12-17 11:05:00,66.06,66.07,65.99,65.99,48900.0,34.5967,34.6019,34.56,34.56,48900.0
2007-12-17 11:10:00,65.99,66.03,65.87,65.89,51500.0,34.56,34.581,34.4972,34.5077,51500.0
2007-12-17 11:15:00,65.9,66.02,65.85,66.02,44600.0,34.5129,34.5757,34.4867,34.5757,44600.0
2007-12-17 11:20:00,66.03,66.1,65.97,66.08,83700.0,34.581,34.6176,34.5496,34.6072,83700.0
2007-12-17 11:25:00,66.09,66.14,65.84,65.87,70600.0,34.6124,34.6386,34.4815,34.4972,70600.0
2007-12-17 11:30:00,65.87,66.03,65.86,65.91,57500.0,34.4972,34.581,34.492,34.5181,57500.0
2007-12-17 11:35:00,65.9,65.95,65.75,65.75,110400.0,34.5129,34.5391,34.4343,34.4343,110400.0
2007-12-17 11:40:00,65.76,65.76,65.56,65.56,70500.0,34.4396,34.4396,34.3348,34.3348,70500.0
2007-12-17 11:45:00,65.57,65.63,65.52,65.53,60500.0,34.3401,34.3715,34.3139,34.3191,60500.0
2007-12-17 11:50:00,65.53,65.55,65.48,65.53,205400.0,34.3191,34.3296,34.2929,34.3191,205400.0
2007-12-17 11:55:00,65.54,65.6,65.5,65.57,40700.0,34.3244,34.3558,34.3034,34.3401,40700.0
2007-12-17 12:00:00,65.57,65.6,65.51,65.59,59400.0,34.3401,34.3558,34.3086,34.3505,59400.0
2007-12-17 12:05:00,65.59,65.75,65.59,65.74,54000.0,34.3505,34.4343,34.3505,34.4291,54000.0
2007-12-17 12:10:00,65.74,65.79,65.73,65.78,12300.0,34.4291,34.4553,34.4239,34.4501,12300.0
2007-12-17 12:15:00,65.79,65.81,65.7,65.79,61500.0,34.4553,34.4658,34.4082,34.4553,61500.0
2007-12-17 12:20:00,65.78,65.82,65.73,65.81,29300.0,34.4501,34.471,34.4239,34.4658,29300.0
2007-12-17 12:25:00,65.8,65.83,65.78,65.8,32900.0,34.4605,34.4762,34.4501,34.4605,32900.0
2007-12-17 12:30:00,65.81,66.08,65.81,66.07,78100.0,34.4658,34.6072,34.4658,34.6019,78100.0
2007-12-17 12:35:00,66.07,66.17,66.07,66.12,76900.0,34.6019,34.6543,34.6019,34.6281,76900.0
2007-12-17 12:40:00,66.13,66.17,66.02,66.02,35200.0,34.6334,34.6543,34.5757,34.5757,35200.0
2007-12-17 12:45:00,66.01,66.03,65.96,66.0,33100.0,34.5705,34.581,34.5443,34.5653,33100.0
2007-12-17 12:50:00,66.0,66.11,66.0,66.11,17800.0,34.5653,34.6229,34.5653,34.6229,17800.0
2007-12-17 12:55:00,66.12,66.22,66.1,66.2,22000.0,34.6281,34.6805,34.6176,34.67,22000.0
2007-12-17 13:00:00,66.2,66.21,66.13,66.2,16600.0,34.67,34.6753,34.6334,34.67,16600.0
2007-12-17 13:05:00,66.19,66.24,66.03,66.13,85500.0,34.6648,34.691,34.581,34.6334,85500.0
2007-12-17 13:10:00,66.13,66.2,66.05,66.06,38500.0,34.6334,34.67,34.5915,34.5967,38500.0
2007-12-17 13:15:00,66.05,66.2,65.69,65.71,146600.0,34.5915,34.67,34.4029,34.4134,146600.0
2007-12-17 13:20:00,65.72,65.85,65.72,65.75,60200.0,34.4186,34.4867,34.4186,34.4343,60200.0
2007-12-17 13:25:00,65.75,65.79,65.69,65.79,60100.0,34.4343,34.4553,34.4029,34.4553,60100.0
2007-12-17 13:30:00,65.79,65.8,65.69,65.7,70300.0,34.4553,34.4605,34.4029,34.4082,70300.0
2007-12-17 13:35:00,65.71,65.77,65.63,65.67,95800.0,34.4134,34.4448,34.3715,34.3924,95800.0
2007-12-17 13:40:00,65.64,65.83,65.58,65.74,157000.0,34.3767,34.4762,34.3453,34.4291,157000.0
2007-12-17 13:45:00,65.8,65.91,65.62,65.66,101100.0,34.4605,34.5181,34.3663,34.3872,101100.0
2007-12-17 13:50:00,65.67,65.74,65.6,65.68,168800.0,34.3924,34.4291,34.3558,34.3977,168800.0
2007-12-17 13:55:00,65.67,65.87,65.66,65.7,110900.0,34.3924,34.4972,34.3872,34.4082,110900.0
2007-12-17 14:00:00,65.68,65.87,65.67,65.87,89400.0,34.3977,34.4972,34.3924,34.4972,89400.0
2007-12-17 14:05:00,65.88,65.89,65.75,65.75,76400.0,34.5024,34.5077,34.4343,34.4343,76400.0
2007-12-17 14:10:00,65.75,65.76,65.66,65.67,34500.0,34.4343,34.4396,34.3872,34.3924,34500.0
2007-12-17 14:15:00,65.67,65.75,65.65,65.68,35100.0,34.3924,34.4343,34.382,34.3977,35100.0
2007-12-17 14:20:00,65.68,65.79,65.62,65.64,112500.0,34.3977,34.4553,34.3663,34.3767,112500.0
2007-12-17 14:25:00,65.65,65.74,65.61,65.73,50700.0,34.382,34.4291,34.361,34.4239,50700.0
2007-12-17 14:30:00,65.72,65.81,65.69,65.76,23200.0,34.4186,34.4658,34.4029,34.4396,23200.0
2007-12-17 14:35:00,65.77,65.77,65.62,65.75,70600.0,34.4448,34.4448,34.3663,34.4343,70600.0
2007-12-17 14:40:00,65.75,65.76,65.5,65.5,176400.0,34.4343,34.4396,34.3034,34.3034,176400.0
2007-12-17 14:45:00,65.5,65.5,65.45,65.45,26500.0,34.3034,34.3034,34.2772,34.2772,26500.0
2007-12-17 14:50:00,65.46,65.46,65.36,65.37,70400.0,34.2825,34.2825,34.2301,34.2353,70400.0
2007-12-17 14:55:00,65.37,65.43,65.31,65.38,98300.0,34.2353,34.2668,34.2039,34.2406,98300.0
2007-12-17 15:00:00,65.39,65.46,65.27,65.27,80500.0,34.2458,34.2825,34.183,34.183,80500.0
2007-12-17 15:05:00,65.27,65.38,65.23,65.34,76200.0,34.183,34.2406,34.162,34.2196,76200.0
2007-12-17 15:10:00,65.34,65.56,65.34,65.48,34400.0,34.2196,34.3348,34.2196,34.2929,34400.0
2007-12-17 15:15:00,65.49,65.49,65.29,65.35,83000.0,34.2982,34.2982,34.1934,34.2249,83000.0
2007-12-17 15:20:00,65.35,65.51,65.28,65.39,68000.0,34.2249,34.3086,34.1882,34.2458,68000.0
2007-12-17 15:25:00,65.4,65.41,65.27,65.27,70900.0,34.251,34.2563,34.183,34.183,70900.0
2007-12-17 15:30:00,65.27,65.37,65.26,65.27,153000.0,34.183,34.2353,34.1777,34.183,153000.0
2007-12-17 15:35:00,65.27,65.56,65.21,65.43,150200.0,34.183,34.3348,34.1515,34.2668,150200.0
2007-12-17 15:40:00,65.42,65.42,65.18,65.23,228500.0,34.2615,34.2615,34.1358,34.162,228500.0
2007-12-17 15:45:00,65.21,65.21,65.08,65.08,106900.0,34.1515,34.1515,34.0835,34.0835,106900.0
2007-12-17 15:50:00,65.09,65.15,65.05,65.12,162200.0,34.0887,34.1201,34.0677,34.1044,162200.0
2007-12-17 15:55:00,65.12,65.16,65.01,65.14,264800.0,34.1044,34.1253,34.0468,34.1149,264800.0
2007-12-17 16:00:00,65.1,65.15,65.05,65.11,133300.0,34.0939,34.1201,34.0677,34.0992,133300.0
2007-12-17 16:05:00,65.04,65.12,65.04,65.08,16000.0,34.0625,34.1044,34.0625,34.0835,16000.0
2007-12-17 16:10:00,65.07,65.11,65.07,65.11,6200.0,34.0782,34.0992,34.0782,34.0992,6200.0
2007-12-18 09:30:00,65.88,66.2,65.67,66.13,165800.0,34.5024,34.67,34.3924,34.6334,165800.0
2007-12-18 09:35:00,66.14,66.26,66.0,66.14,249300.0,34.6386,34.7014,34.5653,34.6386,249300.0
2007-12-18 09:40:00,66.15,66.15,65.95,66.0,116000.0,34.6438,34.6438,34.5391,34.5653,116000.0
2007-12-18 09:45:00,66.0,66.06,65.58,65.6,87400.0,34.5653,34.5967,34.3453,34.3558,87400.0
2007-12-18 09:50:00,65.57,65.76,65.54,65.72,99800.0,34.3401,34.4396,34.3244,34.4186,99800.0
2007-12-18 09:55:00,65.74,65.76,65.53,65.55,38300.0,34.4291,34.4396,34.3191,34.3296,38300.0
2007-12-18 10:00:00,65.54,65.62,65.5,65.55,148400.0,34.3244,34.3663,34.3034,34.3296,148400.0
2007-12-18 10:05:00,65.55,65.6,65.53,65.57,72300.0,34.3296,34.3558,34.3191,34.3401,72300.0
2007-12-18 10:10:00,65.58,65.58,65.25,65.25,155400.0,34.3453,34.3453,34.1725,34.1725,155400.0
2007-12-18 10:15:00,65.25,65.35,65.22,65.29,296600.0,34.1725,34.2249,34.1568,34.1934,296600.0
2007-12-18 10:20:00,65.29,65.33,65.26,65.31,94900.0,34.1934,34.2144,34.1777,34.2039,94900.0
2007-12-18 10:25:00,65.32,65.34,65.22,65.24,91300.0,34.2091,34.2196,34.1568,34.1672,91300.0
2007-12-18 10:30:00,65.24,65.33,65.17,65.2,104900.0,34.1672,34.2144,34.1306,34.1463,104900.0
2007-12-18 10:35:00,65.19,65.19,64.99,65.08,82000.0,34.1411,34.1411,34.0363,34.0835,82000.0
2007-12-18 10:40:00,65.08,65.16,64.99,65.08,50300.0,34.0835,34.1253,34.0363,34.0835,50300.0
2007-12-18 10:45:00,65.08,65.09,64.96,65.05,132100.0,34.0835,34.0887,34.0206,34.0677,132100.0
2007-12-18 10:50:00,65.05,65.05,64.9,64.97,84900.0,34.0677,34.0677,33.9892,34.0258,84900.0
2007-12-18 10:55:00,64.97,65.0,64.89,65.0,69200.0,34.0258,34.0416,33.9839,34.0416,69200.0
2007-12-18 11:00:00,64.99,65.0,64.89,64.95,63500.0,34.0363,34.0416,33.9839,34.0154,63500.0
2007-12-18 11:05:00,64.95,64.98,64.9,64.93,54100.0,34.0154,34.0311,33.9892,34.0049,54100.0
2007-12-18 11:10:00,64.93,64.93,64.87,64.89,39200.0,34.0049,34.0049,33.9735,33.9839,39200.0
2007-12-18 11:15:00,64.9,64.9,64.8,64.84,35200.0,33.9892,33.9892,33.9368,33.9578,35200.0
2007-12-18 11:20:00,64.84,64.9,64.75,64.79,54000.0,33.9578,33.9892,33.9106,33.9316,54000.0
2007-12-18 11:25:00,64.8,64.86,64.77,64.79,97600.0,33.9368,33.9682,33.9211,33.9316,97600.0
2007-12-18 11:30:00,64.79,64.79,64.64,64.64,59600.0,33.9316,33.9316,33.853,33.853,59600.0
2007-12-18 11:35:00,64.65,64.72,64.65,64.65,29000.0,33.8583,33.8949,33.8583,33.8583,29000.0
2007-12-18 11:40:00,64.67,64.68,64.59,64.59,34400.0,33.8687,33.874,33.8268,33.8268,34400.0
2007-12-18 11:45:00,64.59,64.59,64.37,64.39,145900.0,33.8268,33.8268,33.7116,33.7221,145900.0
2007-12-18 11:50:00,64.4,64.42,64.28,64.29,76000.0,33.7273,33.7378,33.6645,33.6697,76000.0
2007-12-18 11:55:00,64.29,64.34,64.07,64.08,193700.0,33.6697,33.6959,33.5545,33.5597,193700.0
2007-12-18 12:00:00,64.09,64.32,64.01,64.32,207000.0,33.565,33.6854,33.5231,33.6854,207000.0
2007-12-18 12:05:00,64.3,64.48,64.27,64.44,134700.0,33.675,33.7692,33.6592,33.7483,134700.0
2007-12-18 12:10:00,64.43,64.44,64.08,64.09,59300.0,33.743,33.7483,33.5597,33.565,59300.0
2007-12-18 12:15:00,64.1,64.22,64.06,64.17,64000.0,33.5702,33.6331,33.5493,33.6069,64000.0
2007-12-18 12:20:00,64.17,64.3,64.14,64.27,83500.0,33.6069,33.675,33.5912,33.6592,83500.0
2007-12-18 12:25:00,64.26,64.29,64.19,64.2,40200.0,33.654,33.6697,33.6173,33.6226,40200.0
2007-12-18 12:30:00,64.19,64.3,64.17,64.23,81200.0,33.6173,33.675,33.6069,33.6383,81200.0
2007-12-18 12:35:00,64.23,64.28,64.18,64.25,46300.0,33.6383,33.6645,33.6121,33.6488,46300.0
2007-12-18 12:40:00,64.25,64.3,64.2,64.26,56700.0,33.6488,33.675,33.6226,33.654,56700.0
2007-12-18 12:45:00,64.26,64.36,64.22,64.36,95500.0,33.654,33.7064,33.6331,33.7064,95500.0
2007-12-18 12:50:00,64.37,64.39,64.33,64.36,63700.0,33.7116,33.7221,33.6907,33.7064,63700.0
2007-12-18 12:55:00,64.36,64.39,64.35,64.37,14400.0,33.7064,33.7221,33.7011,33.7116,14400.0
2007-12-18 13:00:00,64.36,64.37,64.24,64.24,49200.0,33.7064,33.7116,33.6435,33.6435,49200.0
2007-12-18 13:05:00,64.24,64.3,64.24,64.3,43200.0,33.6435,33.675,33.6435,33.675,43200.0
2007-12-18 13:10:00,64.29,64.34,64.29,64.32,30800.0,33.6697,33.6959,33.6697,33.6854,30800.0
2007-12-18 13:15:00,64.31,64.39,64.28,64.34,54400.0,33.6802,33.7221,33.6645,33.6959,54400.0
2007-12-18 13:20:00,64.36,64.66,64.36,64.65,223600.0,33.7064,33.8635,33.7064,33.8583,223600.0
2007-12-18 13:25:00,64.67,64.76,64.65,64.68,62800.0,33.8687,33.9159,33.8583,33.874,62800.0
2007-12-18 13:30:00,64.68,64.91,64.64,64.91,47800.0,33.874,33.9944,33.853,33.9944,47800.0
2007-12-18 13:35:00,64.91,64.95,64.84,64.92,74500.0,33.9944,34.0154,33.9578,33.9997,74500.0
2007-12-18 13:40:00,64.91,64.99,64.84,64.84,75800.0,33.9944,34.0363,33.9578,33.9578,75800.0
2007-12-18 13:45:00,64.84,64.97,64.72,64.92,78600.0,33.9578,34.0258,33.8949,33.9997,78600.0
2007-12-18 13:50:00,64.93,64.93,64.85,64.86,162500.0,34.0049,34.0049,33.963,33.9682,162500.0
2007-12-18 13:55:00,64.85,64.85,64.72,64.77,86500.0,33.963,33.963,33.8949,33.9211,86500.0
2007-12-18 14:00:00,64.77,64.94,64.77,64.86,101100.0,33.9211,34.0101,33.9211,33.9682,101100.0
2007-12-18 14:05:00,64.84,65.13,64.8,65.1,190200.0,33.9578,34.1096,33.9368,34.0939,190200.0
2007-12-18 14:10:00,65.1,65.17,65.07,65.17,96100.0,34.0939,34.1306,34.0782,34.1306,96100.0
2007-12-18 14:15:00,65.18,65.3,65.12,65.27,179100.0,34.1358,34.1987,34.1044,34.183,179100.0
2007-12-18 14:20:00,65.25,65.26,65.05,65.12,274400.0,34.1725,34.1777,34.0677,34.1044,274400.0
2007-12-18 14:25:00,65.12,65.21,65.07,65.2,70500.0,34.1044,34.1515,34.0782,34.1463,70500.0
2007-12-18 14:30:00,65.19,65.5,65.19,65.5,152900.0,34.1411,34.3034,34.1411,34.3034,152900.0
2007-12-18 14:35:00,65.5,65.52,65.37,65.4,127300.0,34.3034,34.3139,34.2353,34.251,127300.0
2007-12-18 14:40:00,65.39,65.42,65.28,65.34,70400.0,34.2458,34.2615,34.1882,34.2196,70400.0
2007-12-18 14:45:00,65.34,65.36,65.15,65.21,140000.0,34.2196,34.2301,34.1201,34.1515,140000.0
2007-12-18 14:50:00,65.22,65.26,65.09,65.09,168800.0,34.1568,34.1777,34.0887,34.0887,168800.0
2007-12-18 14:55:00,65.09,65.19,65.05,65.1,126500.0,34.0887,34.1411,34.0677,34.0939,126500.0
2007-12-18 15:00:00,65.11,65.27,65.07,65.25,118900.0,34.0992,34.183,34.0782,34.1725,118900.0
2007-12-18 15:05:00,65.27,65.4,65.18,65.24,151900.0,34.183,34.251,34.1358,34.1672,151900.0
2007-12-18 15:10:00,65.25,65.38,65.18,65.28,172100.0,34.1725,34.2406,34.1358,34.1882,172100.0
2007-12-18 15:15:00,65.28,65.47,65.28,65.34,110500.0,34.1882,34.2877,34.1882,34.2196,110500.0
2007-12-18 15:20:00,65.33,65.38,65.2,65.27,161300.0,34.2144,34.2406,34.1463,34.183,161300.0
2007-12-18 15:25:00,65.26,65.45,65.24,65.3,112400.0,34.1777,34.2772,34.1672,34.1987,112400.0
2007-12-18 15:30:00,65.29,65.5,65.27,65.4,108700.0,34.1934,34.3034,34.183,34.251,108700.0
2007-12-18 15:35:00,65.42,65.53,65.3,65.46,196200.0,34.2615,34.3191,34.1987,34.2825,196200.0
2007-12-18 15:40:00,65.46,65.51,65.31,65.43,157800.0,34.2825,34.3086,34.2039,34.2668,157800.0
2007-12-18 15:45:00,65.42,65.45,65.2,65.2,145300.0,34.2615,34.2772,34.1463,34.1463,145300.0
2007-12-18 15:50:00,65.2,65.44,65.16,65.44,179400.0,34.1463,34.272,34.1253,34.272,179400.0
2007-12-18 15:55:00,65.44,65.76,65.44,65.72,206000.0,34.272,34.4396,34.272,34.4186,206000.0
2007-12-18 16:00:00,65.69,65.79,65.58,65.58,13600.0,34.4029,34.4553,34.3453,34.3453,13600.0
2007-12-18 16:05:00,65.57,65.57,65.51,65.51,3000.0,34.3401,34.3401,34.3086,34.3086,3000.0
2007-12-18 16:10:00,65.7,65.7,65.46,65.6,4600.0,34.4082,34.4082,34.2825,34.3558,4600.0
2007-12-19 09:30:00,65.26,66.08,65.26,65.81,66800.0,34.1777,34.6072,34.1777,34.4658,66800.0
2007-12-19 09:35:00,65.78,65.8,65.24,65.47,58700.0,34.4501,34.4605,34.1672,34.2877,58700.0
2007-12-19 09:40:00,65.48,65.79,65.35,65.72,145400.0,34.2929,34.4553,34.2249,34.4186,145400.0
2007-12-19 09:45:00,65.73,66.07,65.73,66.07,141000.0,34.4239,34.6019,34.4239,34.6019,141000.0
2007-12-19 09:50:00,66.06,66.08,65.7,65.87,66700.0,34.5967,34.6072,34.4082,34.4972,66700.0
2007-12-19 09:55:00,65.84,66.02,65.79,65.96,98300.0,34.4815,34.5757,34.4553,34.5443,98300.0
2007-12-19 10:00:00,65.98,66.03,65.86,65.97,74900.0,34.5548,34.581,34.492,34.5496,74900.0
2007-12-19 10:05:00,65.98,66.24,65.97,66.21,30500.0,34.5548,34.691,34.5496,34.6753,30500.0
2007-12-19 10:10:00,66.24,66.35,66.18,66.24,78100.0,34.691,34.7486,34.6595,34.691,78100.0
2007-12-19 10:15:00,66.22,66.26,66.08,66.1,39400.0,34.6805,34.7014,34.6072,34.6176,39400.0
2007-12-19 10:20:00,66.1,66.2,66.07,66.14,147100.0,34.6176,34.67,34.6019,34.6386,147100.0
2007-12-19 10:25:00,66.14,66.27,66.13,66.26,38700.0,34.6386,34.7067,34.6334,34.7014,38700.0
2007-12-19 10:30:00,66.26,66.32,66.12,66.19,78400.0,34.7014,34.7329,34.6281,34.6648,78400.0
2007-12-19 10:35:00,66.21,66.24,66.06,66.15,109600.0,34.6753,34.691,34.5967,34.6438,109600.0
2007-12-19 10:40:00,66.15,66.23,66.01,66.2,114500.0,34.6438,34.6857,34.5705,34.67,114500.0
2007-12-19 10:45:00,66.2,66.27,66.09,66.18,75800.0,34.67,34.7067,34.6124,34.6595,75800.0
2007-12-19 10:50:00,66.19,66.38,66.18,66.35,57300.0,34.6648,34.7643,34.6595,34.7486,57300.0
2007-12-19 10:55:00,66.35,66.37,66.23,66.29,64000.0,34.7486,34.759,34.6857,34.7171,64000.0
2007-12-19 11:00:00,66.28,66.33,66.25,66.25,69400.0,34.7119,34.7381,34.6962,34.6962,69400.0
2007-12-19 11:05:00,66.26,66.31,66.2,66.31,75500.0,34.7014,34.7276,34.67,34.7276,75500.0
2007-12-19 11:10:00,66.3,66.41,66.27,66.28,94600.0,34.7224,34.78,34.7067,34.7119,94600.0
2007-12-19 11:15:00,66.28,66.29,66.06,66.06,87600.0,34.7119,34.7171,34.5967,34.5967,87600.0
2007-12-19 11:20:00,66.07,66.07,65.77,65.84,166700.0,34.6019,34.6019,34.4448,34.4815,166700.0
2007-12-19 11:25:00,65.84,65.93,65.74,65.74,81900.0,34.4815,34.5286,34.4291,34.4291,81900.0
2007-12-19 11:30:00,65.71,65.75,65.64,65.7,158300.0,34.4134,34.4343,34.3767,34.4082,158300.0
2007-12-19 11:35:00,65.69,65.83,65.67,65.83,119700.0,34.4029,34.4762,34.3924,34.4762,119700.0
2007-12-19 11:40:00,65.82,65.85,65.77,65.82,73500.0,34.471,34.4867,34.4448,34.471,73500.0
2007-12-19 11:45:00,65.82,65.92,65.8,65.84,60700.0,34.471,34.5234,34.4605,34.4815,60700.0
2007-12-19 11:50:00,65.85,65.89,65.74,65.82,90200.0,34.4867,34.5077,34.4291,34.471,90200.0
2007-12-19 11:55:00,65.82,65.82,65.54,65.61,103900.0,34.471,34.471,34.3244,34.361,103900.0
2007-12-19 12:00:00,65.61,65.84,65.61,65.83,131500.0,34.361,34.4815,34.361,34.4762,131500.0
2007-12-19 12:05:00,65.82,65.83,65.75,65.81,42400.0,34.471,34.4762,34.4343,34.4658,42400.0
2007-12-19 12:10:00,65.82,65.95,65.82,65.92,41400.0,34.471,34.5391,34.471,34.5234,41400.0
2007-12-19 12:15:00,65.92,65.92,65.72,65.72,41900.0,34.5234,34.5234,34.4186,34.4186,41900.0
2007-12-19 12:20:00,65.72,66.02,65.7,65.98,40900.0,34.4186,34.5757,34.4082,34.5548,40900.0
2007-12-19 12:25:00,65.95,66.01,65.9,66.01,39100.0,34.5391,34.5705,34.5129,34.5705,39100.0
2007-12-19 12:30:00,65.96,65.96,65.81,65.85,40400.0,34.5443,34.5443,34.4658,34.4867,40400.0
2007-12-19 12:35:00,65.86,65.99,65.86,65.97,26600.0,34.492,34.56,34.492,34.5496,26600.0
2007-12-19 12:40:00,65.97,65.98,65.75,65.79,42700.0,34.5496,34.5548,34.4343,34.4553,42700.0
2007-12-19 12:45:00,65.79,65.92,65.79,65.9,45600.0,34.4553,34.5234,34.4553,34.5129,45600.0
2007-12-19 12:50:00,65.9,65.95,65.84,65.95,31500.0,34.5129,34.5391,34.4815,34.5391,31500.0
2007-12-19 12:55:00,65.95,65.98,65.6,65.89,44900.0,34.5391,34.5548,34.3558,34.5077,44900.0
2007-12-19 13:00:00,65.88,65.88,65.67,65.78,101200.0,34.5024,34.5024,34.3924,34.4501,101200.0
2007-12-19 13:05:00,65.8,65.95,65.73,65.88,55300.0,34.4605,34.5391,34.4239,34.5024,55300.0
2007-12-19 13:10:00,65.89,65.99,65.84,65.93,55400.0,34.5077,34.56,34.4815,34.5286,55400.0
2007-12-19 13:15:00,65.92,65.99,65.85,65.86,36200.0,34.5234,34.56,34.4867,34.492,36200.0
2007-12-19 13:20:00,65.86,65.93,65.83,65.93,34900.0,34.492,34.5286,34.4762,34.5286,34900.0
2007-12-19 13:25:00,65.9,65.98,65.82,65.91,38200.0,34.5129,34.5548,34.471,34.5181,38200.0
2007-12-19 13:30:00,65.91,65.94,65.78,65.82,50000.0,34.5181,34.5338,34.4501,34.471,50000.0
2007-12-19 13:35:00,65.82,65.92,65.76,65.91,49100.0,34.471,34.5234,34.4396,34.5181,49100.0
2007-12-19 13:40:00,65.91,65.92,65.73,65.77,39800.0,34.5181,34.5234,34.4239,34.4448,39800.0
2007-12-19 13:45:00,65.78,65.78,65.54,65.71,71200.0,34.4501,34.4501,34.3244,34.4134,71200.0
2007-12-19 13:50:00,65.7,65.73,65.52,65.65,73300.0,34.4082,34.4239,34.3139,34.382,73300.0
2007-12-19 13:55:00,65.66,65.66,65.58,65.61,32000.0,34.3872,34.3872,34.3453,34.361,32000.0
2007-12-19 14:00:00,65.61,66.01,65.58,65.92,203100.0,34.361,34.5705,34.3453,34.5234,203100.0
2007-12-19 14:05:00,65.93,65.98,65.86,65.97,116700.0,34.5286,34.5548,34.492,34.5496,116700.0
2007-12-19 14:10:00,65.97,66.29,65.93,66.19,169200.0,34.5496,34.7171,34.5286,34.6648,169200.0
2007-12-19 14:15:00,66.19,66.25,65.97,66.03,83900.0,34.6648,34.6962,34.5496,34.581,83900.0
2007-12-19 14:20:00,66.02,66.1,66.0,66.05,52100.0,34.5757,34.6176,34.5653,34.5915,52100.0
2007-12-19 14:25:00,66.07,66.2,65.99,66.02,55000.0,34.6019,34.67,34.56,34.5757,55000.0
2007-12-19 14:30:00,66.0,66.14,65.93,65.95,49100.0,34.5653,34.6386,34.5286,34.5391,49100.0
2007-12-19 14:35:00,65.94,66.13,65.94,66.13,57500.0,34.5338,34.6334,34.5338,34.6334,57500.0
2007-12-19 14:40:00,66.13,66.26,66.04,66.24,41400.0,34.6334,34.7014,34.5862,34.691,41400.0
2007-12-19 14:45:00,66.25,66.34,66.22,66.29,56000.0,34.6962,34.7433,34.6805,34.7171,56000.0
2007-12-19 14:50:00,66.31,66.4,66.28,66.32,54000.0,34.7276,34.7748,34.7119,34.7329,54000.0
2007-12-19 14:55:00,66.32,66.38,66.19,66.19,38800.0,34.7329,34.7643,34.6648,34.6648,38800.0
2007-12-19 15:00:00,66.21,66.37,66.21,66.36,157200.0,34.6753,34.759,34.6753,34.7538,157200.0
2007-12-19 15:05:00,66.35,66.35,66.01,66.02,53600.0,34.7486,34.7486,34.5705,34.5757,53600.0
2007-12-19 15:10:00,66.03,66.35,66.03,66.26,45700.0,34.581,34.7486,34.581,34.7014,45700.0
2007-12-19 15:15:00,66.26,66.38,66.23,66.31,37700.0,34.7014,34.7643,34.6857,34.7276,37700.0
2007-12-19 15:20:00,66.32,66.34,66.06,66.24,64500.0,34.7329,34.7433,34.5967,34.691,64500.0
2007-12-19 15:25:00,66.24,66.4,66.21,66.24,61700.0,34.691,34.7748,34.6753,34.691,61700.0
2007-12-19 15:30:00,66.23,66.34,66.2,66.28,80100.0,34.6857,34.7433,34.67,34.7119,80100.0
2007-12-19 15:35:00,66.29,66.43,66.26,66.39,151100.0,34.7171,34.7905,34.7014,34.7695,151100.0
2007-12-19 15:40:00,66.39,66.4,66.31,66.37,66600.0,34.7695,34.7748,34.7276,34.759,66600.0
2007-12-19 15:45:00,66.36,66.48,66.34,66.4,78000.0,34.7538,34.8167,34.7433,34.7748,78000.0
2007-12-19 15:50:00,66.4,66.52,66.34,66.34,164900.0,34.7748,34.8376,34.7433,34.7433,164900.0
2007-12-19 15:55:00,66.35,66.54,66.34,66.53,117600.0,34.7486,34.8481,34.7433,34.8428,117600.0
2007-12-19 16:00:00,66.54,66.54,66.32,66.32,6900.0,34.8481,34.8481,34.7329,34.7329,6900.0
2007-12-19 16:05:00,66.52,66.52,66.52,66.52,1000.0,34.8376,34.8376,34.8376,34.8376,1000.0
2007-12-19 16:10:00,66.52,66.52,66.52,66.52,0.0,34.8376,34.8376,34.8376,34.8376,0.0
2007-12-20 09:30:00,67.12,67.36,66.86,66.9,164600.0,35.1518,35.2775,35.0157,35.0366,164600.0
2007-12-20 09:35:00,66.95,66.96,66.66,66.79,53600.0,35.0628,35.068,34.9109,34.979,53600.0
2007-12-20 09:40:00,66.79,66.81,66.72,66.81,50000.0,34.979,34.9895,34.9423,34.9895,50000.0
2007-12-20 09:45:00,66.8,66.9,66.76,66.85,69100.0,34.9842,35.0366,34.9633,35.0104,69100.0
2007-12-20 09:50:00,66.84,66.9,66.73,66.88,55100.0,35.0052,35.0366,34.9476,35.0261,55100.0
2007-12-20 09:55:00,66.87,66.89,66.62,66.62,44300.0,35.0209,35.0314,34.89,34.89,44300.0
2007-12-20 10:00:00,66.63,66.65,66.51,66.54,88400.0,34.8952,34.9057,34.8324,34.8481,88400.0
2007-12-20 10:05:00,66.54,66.8,66.54,66.7,76100.0,34.8481,34.9842,34.8481,34.9319,76100.0
2007-12-20 10:10:00,66.67,66.67,66.44,66.61,71200.0,34.9162,34.9162,34.7957,34.8847,71200.0
2007-12-20 10:15:00,66.6,66.6,66.33,66.33,62100.0,34.8795,34.8795,34.7381,34.7381,62100.0
2007-12-20 10:20:00,66.33,66.48,66.33,66.45,84000.0,34.7381,34.8167,34.7381,34.8009,84000.0
2007-12-20 10:25:00,66.45,66.52,66.45,66.46,49100.0,34.8009,34.8376,34.8009,34.8062,49100.0
2007-12-20 10:30:00,66.46,66.57,66.4,66.51,93200.0,34.8062,34.8638,34.7748,34.8324,93200.0
2007-12-20 10:35:00,66.5,66.55,66.36,66.36,90700.0,34.8271,34.8533,34.7538,34.7538,90700.0
2007-12-20 10:40:00,66.36,66.44,66.34,66.4,120600.0,34.7538,34.7957,34.7433,34.7748,120600.0
2007-12-20 10:45:00,66.4,66.41,66.28,66.31,91000.0,34.7748,34.78,34.7119,34.7276,91000.0
2007-12-20 10:50:00,66.3,66.31,66.19,66.22,118900.0,34.7224,34.7276,34.6648,34.6805,118900.0
2007-12-20 10:55:00,66.22,66.28,66.13,66.24,101900.0,34.6805,34.7119,34.6334,34.691,101900.0
2007-12-20 11:00:00,66.23,66.23,66.09,66.18,76900.0,34.6857,34.6857,34.6124,34.6595,76900.0
2007-12-20 11:05:00,66.18,66.19,66.0,66.06,99000.0,34.6595,34.6648,34.5653,34.5967,99000.0
2007-12-20 11:10:00,66.06,66.18,66.03,66.16,141100.0,34.5967,34.6595,34.581,34.6491,141100.0
2007-12-20 11:15:00,66.15,66.22,66.04,66.08,123300.0,34.6438,34.6805,34.5862,34.6072,123300.0
2007-12-20 11:20:00,66.07,66.08,65.86,65.87,80600.0,34.6019,34.6072,34.492,34.4972,80600.0
2007-12-20 11:25:00,65.86,65.89,65.82,65.86,100600.0,34.492,34.5077,34.471,34.492,100600.0
2007-12-20 11:30:00,65.86,65.87,65.78,65.83,45300.0,34.492,34.4972,34.4501,34.4762,45300.0
2007-12-20 11:35:00,65.84,65.87,65.82,65.84,43600.0,34.4815,34.4972,34.471,34.4815,43600.0
2007-12-20 11:40:00,65.84,65.88,65.8,65.85,87100.0,34.4815,34.5024,34.4605,34.4867,87100.0
2007-12-20 11:45:00,65.85,65.93,65.78,65.78,72300.0,34.4867,34.5286,34.4501,34.4501,72300.0
2007-12-20 11:50:00,65.78,65.87,65.77,65.87,73400.0,34.4501,34.4972,34.4448,34.4972,73400.0
2007-12-20 11:55:00,65.87,65.98,65.87,65.98,43500.0,34.4972,34.5548,34.4972,34.5548,43500.0
2007-12-20 12:00:00,65.98,65.98,65.79,65.91,81400.0,34.5548,34.5548,34.4553,34.5181,81400.0
2007-12-20 12:05:00,65.9,65.99,65.9,65.95,52100.0,34.5129,34.56,34.5129,34.5391,52100.0
2007-12-20 12:10:00,65.95,66.0,65.87,65.88,41600.0,34.5391,34.5653,34.4972,34.5024,41600.0
2007-12-20 12:15:00,65.89,65.94,65.83,65.85,69100.0,34.5077,34.5338,34.4762,34.4867,69100.0
2007-12-20 12:20:00,65.84,65.86,65.73,65.85,35400.0,34.4815,34.492,34.4239,34.4867,35400.0
2007-12-20 12:25:00,65.84,65.9,65.84,65.86,28500.0,34.4815,34.5129,34.4815,34.492,28500.0
2007-12-20 12:30:00,65.87,65.89,65.67,65.73,57900.0,34.4972,34.5077,34.3924,34.4239,57900.0
2007-12-20 12:35:00,65.72,65.75,65.7,65.72,34000.0,34.4186,34.4343,34.4082,34.4186,34000.0
2007-12-20 12:40:00,65.73,65.75,65.71,65.72,85900.0,34.4239,34.4343,34.4134,34.4186,85900.0
2007-12-20 12:45:00,65.72,65.75,65.65,65.68,147300.0,34.4186,34.4343,34.382,34.3977,147300.0
2007-12-20 12:50:00,65.67,65.7,65.66,65.68,80400.0,34.3924,34.4082,34.3872,34.3977,80400.0
2007-12-20 12:55:00,65.67,65.7,65.63,65.7,49500.0,34.3924,34.4082,34.3715,34.4082,49500.0
2007-12-20 13:00:00,65.7,65.77,65.69,65.75,36400.0,34.4082,34.4448,34.4029,34.4343,36400.0
2007-12-20 13:05:00,65.74,65.78,65.73,65.74,133900.0,34.4291,34.4501,34.4239,34.4291,133900.0
2007-12-20 13:10:00,65.73,65.76,65.71,65.75,44200.0,34.4239,34.4396,34.4134,34.4343,44200.0
2007-12-20 13:15:00,65.75,65.82,65.73,65.8,52200.0,34.4343,34.471,34.4239,34.4605,52200.0
2007-12-20 13:20:00,65.82,66.07,65.81,66.0,150900.0,34.471,34.6019,34.4658,34.5653,150900.0
2007-12-20 13:25:00,65.99,66.07,65.92,65.93,69600.0,34.56,34.6019,34.5234,34.5286,69600.0
2007-12-20 13:30:00,65.91,65.99,65.9,65.92,42600.0,34.5181,34.56,34.5129,34.5234,42600.0
2007-12-20 13:35:00,65.92,65.96,65.91,65.95,11400.0,34.5234,34.5443,34.5181,34.5391,11400.0
2007-12-20 13:40:00,65.96,65.96,65.73,65.75,49500.0,34.5443,34.5443,34.4239,34.4343,49500.0
2007-12-20 13:45:00,65.75,65.81,65.74,65.81,7300.0,34.4343,34.4658,34.4291,34.4658,7300.0
2007-12-20 13:50:00,65.82,66.08,65.8,66.08,53500.0,34.471,34.6072,34.4605,34.6072,53500.0
2007-12-20 13:55:00,66.07,66.07,65.98,66.02,25300.0,34.6019,34.6019,34.5548,34.5757,25300.0
2007-12-20 14:00:00,66.02,66.03,65.78,65.85,37800.0,34.5757,34.581,34.4501,34.4867,37800.0
2007-12-20 14:05:00,65.86,65.92,65.76,65.77,44200.0,34.492,34.5234,34.4396,34.4448,44200.0
2007-12-20 14:10:00,65.78,65.91,65.73,65.81,88600.0,34.4501,34.5181,34.4239,34.4658,88600.0
2007-12-20 14:15:00,65.82,66.0,65.81,65.98,29700.0,34.471,34.5653,34.4658,34.5548,29700.0
2007-12-20 14:20:00,65.98,66.04,65.88,65.89,74000.0,34.5548,34.5862,34.5024,34.5077,74000.0
2007-12-20 14:25:00,65.9,66.02,65.87,66.02,109100.0,34.5129,34.5757,34.4972,34.5757,109100.0
2007-12-20 14:30:00,66.01,66.12,65.97,66.12,66700.0,34.5705,34.6281,34.5496,34.6281,66700.0
2007-12-20 14:35:00,66.12,66.28,66.1,66.27,37500.0,34.6281,34.7119,34.6176,34.7067,37500.0
2007-12-20 14:40:00,66.28,66.35,66.23,66.28,236400.0,34.7119,34.7486,34.6857,34.7119,236400.0
2007-12-20 14:45:00,66.26,66.27,66.2,66.2,48600.0,34.7014,34.7067,34.67,34.67,48600.0
2007-12-20 14:50:00,66.19,66.23,66.08,66.09,85500.0,34.6648,34.6857,34.6072,34.6124,85500.0
2007-12-20 14:55:00,66.09,66.16,66.07,66.15,78600.0,34.6124,34.6491,34.6019,34.6438,78600.0
2007-12-20 15:00:00,66.14,66.14,65.96,65.97,51500.0,34.6386,34.6386,34.5443,34.5496,51500.0
2007-12-20 15:05:00,65.98,66.2,65.98,66.19,71700.0,34.5548,34.67,34.5548,34.6648,71700.0
2007-12-20 15:10:00,66.21,66.37,66.21,66.28,72000.0,34.6753,34.759,34.6753,34.7119,72000.0
2007-12-20 15:15:00,66.29,66.29,66.15,66.16,56000.0,34.7171,34.7171,34.6438,34.6491,56000.0
2007-12-20 15:20:00,66.15,66.23,66.09,66.23,68900.0,34.6438,34.6857,34.6124,34.6857,68900.0
2007-12-20 15:25:00,66.22,66.23,66.05,66.12,229700.0,34.6805,34.6857,34.5915,34.6281,229700.0
2007-12-20 15:30:00,66.13,66.2,66.01,66.07,103300.0,34.6334,34.67,34.5705,34.6019,103300.0
2007-12-20 15:35:00,66.07,66.17,66.06,66.15,60100.0,34.6019,34.6543,34.5967,34.6438,60100.0
2007-12-20 15:40:00,66.15,66.15,66.01,66.07,73500.0,34.6438,34.6438,34.5705,34.6019,73500.0
2007-12-20 15:45:00,66.07,66.24,66.04,66.24,134800.0,34.6019,34.691,34.5862,34.691,134800.0
2007-12-20 15:50:00,66.24,66.3,66.21,66.26,100500.0,34.691,34.7224,34.6753,34.7014,100500.0
2007-12-20 15:55:00,66.25,66.44,66.24,66.44,133300.0,34.6962,34.7957,34.691,34.7957,133300.0
2007-12-20 16:00:00,66.43,66.44,66.4,66.43,9800.0,34.7905,34.7957,34.7748,34.7905,9800.0
2007-12-20 16:05:00,66.43,66.43,66.43,66.43,0.0,34.7905,34.7905,34.7905,34.7905,0.0
2007-12-20 16:10:00,66.37,66.5,66.37,66.5,700.0,34.759,34.8271,34.759,34.8271,700.0
2007-12-21 09:30:00,67.09,67.46,66.92,67.44,85700.0,35.1361,35.3299,35.0471,35.3194,85700.0
2007-12-21 09:35:00,67.44,67.44,67.12,67.18,175500.0,35.3194,35.3194,35.1518,35.1833,175500.0
2007-12-21 09:40:00,67.19,67.34,67.16,67.32,67300.0,35.1885,35.2671,35.1728,35.2566,67300.0
2007-12-21 09:45:00,67.32,67.5,67.24,67.24,164700.0,35.2566,35.3508,35.2147,35.2147,164700.0
2007-12-21 09:50:00,67.23,67.44,67.18,67.18,227100.0,35.2094,35.3194,35.1833,35.1833,227100.0
2007-12-21 09:55:00,67.18,67.29,67.05,67.05,206600.0,35.1833,35.2409,35.1152,35.1152,206600.0
2007-12-21 10:00:00,67.08,67.16,67.04,67.16,86300.0,35.1309,35.1728,35.1099,35.1728,86300.0
2007-12-21 10:05:00,67.14,67.15,67.04,67.13,117100.0,35.1623,35.1675,35.1099,35.1571,117100.0
2007-12-21 10:10:00,67.12,67.21,67.08,67.19,135500.0,35.1518,35.199,35.1309,35.1885,135500.0
2007-12-21 10:15:00,67.2,67.31,67.2,67.27,105800.0,35.1937,35.2513,35.1937,35.2304,105800.0
2007-12-21 10:20:00,67.26,67.34,67.18,67.23,57500.0,35.2252,35.2671,35.1833,35.2094,57500.0
2007-12-21 10:25:00,67.24,67.41,67.24,67.38,307300.0,35.2147,35.3037,35.2147,35.288,307300.0
2007-12-21 10:30:00,67.38,67.41,67.34,67.34,19100.0,35.288,35.3037,35.2671,35.2671,19100.0
2007-12-21 10:35:00,67.34,67.34,67.27,67.28,58900.0,35.2671,35.2671,35.2304,35.2356,58900.0
2007-12-21 10:40:00,67.28,67.28,67.12,67.16,42100.0,35.2356,35.2356,35.1518,35.1728,42100.0
2007-12-21 10:45:00,67.17,67.2,67.12,67.13,49000.0,35.178,35.1937,35.1518,35.1571,49000.0
2007-12-21 10:50:00,67.12,67.14,67.08,67.08,26200.0,35.1518,35.1623,35.1309,35.1309,26200.0
2007-12-21 10:55:00,67.11,67.14,67.07,67.12,20100.0,35.1466,35.1623,35.1256,35.1518,20100.0
2007-12-21 11:00:00,67.12,67.23,67.1,67.21,25000.0,35.1518,35.2094,35.1414,35.199,25000.0
2007-12-21 11:05:00,67.22,67.34,67.2,67.33,24700.0,35.2042,35.2671,35.1937,35.2618,24700.0
2007-12-21 11:10:00,67.34,67.34,67.19,67.19,12900.0,35.2671,35.2671,35.1885,35.1885,12900.0
2007-12-21 11:15:00,67.19,67.24,67.18,67.22,5800.0,35.1885,35.2147,35.1833,35.2042,5800.0
2007-12-21 11:20:00,67.22,67.22,67.15,67.15,10700.0,35.2042,35.2042,35.1675,35.1675,10700.0
2007-12-21 11:25:00,67.16,67.16,67.13,67.15,7800.0,35.1728,35.1728,35.1571,35.1675,7800.0
2007-12-21 11:30:00,67.14,67.15,67.09,67.12,23900.0,35.1623,35.1675,35.1361,35.1518,23900.0
2007-12-21 11:35:00,67.12,67.12,67.04,67.04,23300.0,35.1518,35.1518,35.1099,35.1099,23300.0
2007-12-21 11:40:00,67.03,67.08,67.03,67.04,54600.0,35.1047,35.1309,35.1047,35.1099,54600.0
2007-12-21 11:45:00,67.05,67.1,66.99,66.99,45000.0,35.1152,35.1414,35.0837,35.0837,45000.0
2007-12-21 11:50:00,67.02,67.02,66.82,66.82,93800.0,35.0995,35.0995,34.9947,34.9947,93800.0
2007-12-21 11:55:00,66.83,66.88,66.82,66.87,20300.0,35.0,35.0261,34.9947,35.0209,20300.0
2007-12-21 12:00:00,66.86,66.91,66.85,66.91,71100.0,35.0157,35.0419,35.0104,35.0419,71100.0
2007-12-21 12:05:00,66.91,66.97,66.89,66.93,50000.0,35.0419,35.0733,35.0314,35.0523,50000.0
2007-12-21 12:10:00,66.93,66.96,66.9,66.91,40900.0,35.0523,35.068,35.0366,35.0419,40900.0
2007-12-21 12:15:00,66.92,66.93,66.91,66.93,6100.0,35.0471,35.0523,35.0419,35.0523,6100.0
2007-12-21 12:20:00,66.94,66.97,66.92,66.95,14000.0,35.0576,35.0733,35.0471,35.0628,14000.0
2007-12-21 12:25:00,66.96,66.98,66.94,66.97,11400.0,35.068,35.0785,35.0576,35.0733,11400.0
2007-12-21 12:30:00,66.98,66.98,66.94,66.94,10900.0,35.0785,35.0785,35.0576,35.0576,10900.0
2007-12-21 12:35:00,66.96,66.96,66.91,66.93,11300.0,35.068,35.068,35.0419,35.0523,11300.0
2007-12-21 12:40:00,66.94,66.94,66.91,66.91,6600.0,35.0576,35.0576,35.0419,35.0419,6600.0
2007-12-21 12:45:00,66.92,66.92,66.86,66.86,16800.0,35.0471,35.0471,35.0157,35.0157,16800.0
2007-12-21 12:50:00,66.86,66.87,66.75,66.78,41900.0,35.0157,35.0209,34.9581,34.9738,41900.0
2007-12-21 12:55:00,66.78,66.84,66.77,66.81,55500.0,34.9738,35.0052,34.9685,34.9895,55500.0
2007-12-21 13:00:00,66.81,66.83,66.8,66.81,17200.0,34.9895,35.0,34.9842,34.9895,17200.0
2007-12-21 13:05:00,66.81,66.86,66.8,66.86,36800.0,34.9895,35.0157,34.9842,35.0157,36800.0
2007-12-21 13:10:00,66.86,66.94,66.86,66.94,29500.0,35.0157,35.0576,35.0157,35.0576,29500.0
2007-12-21 13:15:00,66.94,66.95,66.89,66.9,14000.0,35.0576,35.0628,35.0314,35.0366,14000.0
2007-12-21 13:20:00,66.9,66.91,66.89,66.9,11900.0,35.0366,35.0419,35.0314,35.0366,11900.0
2007-12-21 13:25:00,66.91,66.92,66.87,66.87,17400.0,35.0419,35.0471,35.0209,35.0209,17400.0
2007-12-21 13:30:00,66.88,66.89,66.84,66.86,49500.0,35.0261,35.0314,35.0052,35.0157,49500.0
2007-12-21 13:35:00,66.87,66.89,66.84,66.88,21700.0,35.0209,35.0314,35.0052,35.0261,21700.0
2007-12-21 13:40:00,66.89,66.91,66.86,66.88,23200.0,35.0314,35.0419,35.0157,35.0261,23200.0
2007-12-21 13:45:00,66.88,66.91,66.87,66.9,10700.0,35.0261,35.0419,35.0209,35.0366,10700.0
2007-12-21 13:50:00,66.9,66.93,66.86,66.9,48400.0,35.0366,35.0523,35.0157,35.0366,48400.0
2007-12-21 13:55:00,66.9,66.93,66.89,66.93,16600.0,35.0366,35.0523,35.0314,35.0523,16600.0
2007-12-21 14:00:00,66.94,67.02,66.93,67.02,44700.0,35.0576,35.0995,35.0523,35.0995,44700.0
2007-12-21 14:05:00,67.02,67.04,67.0,67.03,57500.0,35.0995,35.1099,35.089,35.1047,57500.0
2007-12-21 14:10:00,67.03,67.1,67.02,67.08,47600.0,35.1047,35.1414,35.0995,35.1309,47600.0
2007-12-21 14:15:00,67.08,67.09,67.08,67.09,24900.0,35.1309,35.1361,35.1309,35.1361,24900.0
2007-12-21 14:20:00,67.09,67.11,67.08,67.1,21600.0,35.1361,35.1466,35.1309,35.1414,21600.0
2007-12-21 14:25:00,67.1,67.12,67.08,67.08,21700.0,35.1414,35.1518,35.1309,35.1309,21700.0
2007-12-21 14:30:00,67.08,67.09,67.08,67.09,13800.0,35.1309,35.1361,35.1309,35.1361,13800.0
2007-12-21 14:35:00,67.09,67.1,67.08,67.1,10700.0,35.1361,35.1414,35.1309,35.1414,10700.0
2007-12-21 14:40:00,67.1,67.13,67.07,67.09,48900.0,35.1414,35.1571,35.1256,35.1361,48900.0
2007-12-21 14:45:00,67.1,67.15,67.08,67.13,39400.0,35.1414,35.1675,35.1309,35.1571,39400.0
2007-12-21 14:50:00,67.14,67.23,67.13,67.23,44200.0,35.1623,35.2094,35.1571,35.2094,44200.0
2007-12-21 14:55:00,67.23,67.26,67.18,67.18,61700.0,35.2094,35.2252,35.1833,35.1833,61700.0
2007-12-21 15:00:00,67.19,67.2,67.16,67.19,32800.0,35.1885,35.1937,35.1728,35.1885,32800.0
2007-12-21 15:05:00,67.2,67.2,67.12,67.12,57200.0,35.1937,35.1937,35.1518,35.1518,57200.0
2007-12-21 15:10:00,67.12,67.12,67.02,67.06,81500.0,35.1518,35.1518,35.0995,35.1204,81500.0
2007-12-21 15:15:00,67.06,67.15,67.05,67.13,61100.0,35.1204,35.1675,35.1152,35.1571,61100.0
2007-12-21 15:20:00,67.13,67.23,67.13,67.21,75900.0,35.1571,35.2094,35.1571,35.199,75900.0
2007-12-21 15:25:00,67.22,67.24,67.17,67.22,92500.0,35.2042,35.2147,35.178,35.2042,92500.0
2007-12-21 15:30:00,67.23,67.28,67.22,67.22,63500.0,35.2094,35.2356,35.2042,35.2042,63500.0
2007-12-21 15:35:00,67.23,67.23,67.15,67.2,96800.0,35.2094,35.2094,35.1675,35.1937,96800.0
2007-12-21 15:40:00,67.21,67.29,67.19,67.29,130600.0,35.199,35.2409,35.1885,35.2409,130600.0
2007-12-21 15:45:00,67.29,67.29,67.23,67.23,114500.0,35.2409,35.2409,35.2094,35.2094,114500.0
2007-12-21 15:50:00,67.23,67.39,67.17,67.37,211800.0,35.2094,35.2932,35.178,35.2828,211800.0
2007-12-21 15:55:00,67.38,67.5,67.38,67.46,283700.0,35.288,35.3508,35.288,35.3299,283700.0
2007-12-21 16:00:00,67.42,67.67,67.28,67.3,21600.0,35.3089,35.4399,35.2356,35.2461,21600.0
2007-12-21 16:05:00,67.4,67.49,67.4,67.49,8000.0,35.2985,35.3456,35.2985,35.3456,8000.0
2007-12-21 16:10:00,67.49,67.63,67.4,67.62,19400.0,35.3456,35.4189,35.2985,35.4137,19400.0
2007-12-24 09:30:00,67.92,68.25,67.76,68.15,68200.0,35.5708,35.7436,35.487,35.6913,68200.0
2007-12-24 09:35:00,68.16,68.27,68.07,68.1,85200.0,35.6965,35.7541,35.6494,35.6651,85200.0
2007-12-24 09:40:00,68.18,68.45,68.18,68.39,59300.0,35.707,35.8484,35.707,35.817,59300.0
2007-12-24 09:45:00,68.4,68.6,68.39,68.54,53100.0,35.8222,35.9269,35.817,35.8955,53100.0
2007-12-24 09:50:00,68.54,68.54,68.43,68.45,29400.0,35.8955,35.8955,35.8379,35.8484,29400.0
2007-12-24 09:55:00,68.44,68.44,68.01,68.3,107100.0,35.8431,35.8431,35.6179,35.7698,107100.0
2007-12-24 10:00:00,68.28,68.47,68.28,68.47,25600.0,35.7593,35.8588,35.7593,35.8588,25600.0
2007-12-24 10:05:00,68.46,68.52,68.45,68.52,32600.0,35.8536,35.885,35.8484,35.885,32600.0
2007-12-24 10:10:00,68.53,68.59,68.52,68.57,21700.0,35.8903,35.9217,35.885,35.9112,21700.0
2007-12-24 10:15:00,68.56,68.58,68.55,68.58,12400.0,35.906,35.9165,35.9007,35.9165,12400.0
2007-12-24 10:20:00,68.58,68.6,68.54,68.55,20800.0,35.9165,35.9269,35.8955,35.9007,20800.0
2007-12-24 10:25:00,68.56,68.56,68.52,68.53,21600.0,35.906,35.906,35.885,35.8903,21600.0
2007-12-24 10:30:00,68.53,68.53,68.45,68.47,111300.0,35.8903,35.8903,35.8484,35.8588,111300.0
2007-12-24 10:35:00,68.48,68.52,68.47,68.49,40100.0,35.8641,35.885,35.8588,35.8693,40100.0
2007-12-24 10:40:00,68.49,68.54,68.49,68.53,21400.0,35.8693,35.8955,35.8693,35.8903,21400.0
2007-12-24 10:45:00,68.53,68.55,68.5,68.55,58600.0,35.8903,35.9007,35.8746,35.9007,58600.0
2007-12-24 10:50:00,68.55,68.56,68.54,68.55,37500.0,35.9007,35.906,35.8955,35.9007,37500.0
2007-12-24 10:55:00,68.55,68.59,68.54,68.59,42900.0,35.9007,35.9217,35.8955,35.9217,42900.0
2007-12-24 11:00:00,68.59,68.62,68.59,68.61,17300.0,35.9217,35.9374,35.9217,35.9322,17300.0
2007-12-24 11:05:00,68.62,68.72,68.62,68.72,41200.0,35.9374,35.9898,35.9374,35.9898,41200.0
2007-12-24 11:10:00,68.71,68.73,68.7,68.71,20000.0,35.9845,35.995,35.9793,35.9845,20000.0
2007-12-24 11:15:00,68.71,68.74,68.7,68.74,35400.0,35.9845,36.0003,35.9793,36.0003,35400.0
2007-12-24 11:20:00,68.74,68.78,68.72,68.74,24700.0,36.0003,36.0212,35.9898,36.0003,24700.0
2007-12-24 11:25:00,68.75,68.76,68.73,68.75,15100.0,36.0055,36.0107,35.995,36.0055,15100.0
2007-12-24 11:30:00,68.75,68.78,68.75,68.77,13600.0,36.0055,36.0212,36.0055,36.016,13600.0
2007-12-24 11:35:00,68.78,68.81,68.78,68.79,20900.0,36.0212,36.0369,36.0212,36.0264,20900.0
2007-12-24 11:40:00,68.79,68.81,68.78,68.79,30900.0,36.0264,36.0369,36.0212,36.0264,30900.0
2007-12-24 11:45:00,68.79,68.8,68.76,68.8,19400.0,36.0264,36.0317,36.0107,36.0317,19400.0
2007-12-24 11:50:00,68.8,68.83,68.79,68.82,29500.0,36.0317,36.0474,36.0264,36.0422,29500.0
2007-12-24 11:55:00,68.82,68.86,68.82,68.86,36300.0,36.0422,36.0631,36.0422,36.0631,36300.0
2007-12-24 12:00:00,68.86,68.9,68.86,68.89,15300.0,36.0631,36.084,36.0631,36.0788,15300.0
2007-12-24 12:05:00,68.89,68.93,68.88,68.93,10500.0,36.0788,36.0998,36.0736,36.0998,10500.0
2007-12-24 12:10:00,68.92,68.94,68.91,68.94,31100.0,36.0945,36.105,36.0893,36.105,31100.0
2007-12-24 12:15:00,68.95,68.95,68.91,68.92,87500.0,36.1102,36.1102,36.0893,36.0945,87500.0
2007-12-24 12:20:00,68.91,68.92,68.87,68.89,15900.0,36.0893,36.0945,36.0683,36.0788,15900.0
2007-12-24 12:25:00,68.89,69.01,68.88,69.0,48300.0,36.0788,36.1417,36.0736,36.1364,48300.0
2007-12-24 12:30:00,69.0,69.05,69.0,69.05,28600.0,36.1364,36.1626,36.1364,36.1626,28600.0
2007-12-24 12:35:00,69.06,69.09,69.04,69.07,32800.0,36.1678,36.1836,36.1574,36.1731,32800.0
2007-12-24 12:40:00,69.07,69.17,69.07,69.17,50500.0,36.1731,36.2255,36.1731,36.2255,50500.0
2007-12-24 12:45:00,69.16,69.22,69.14,69.18,57000.0,36.2202,36.2516,36.2097,36.2307,57000.0
2007-12-24 12:50:00,69.19,69.41,69.18,69.4,122400.0,36.2359,36.3511,36.2307,36.3459,122400.0
2007-12-24 12:55:00,69.4,69.81,69.4,69.8,215300.0,36.3459,36.5606,36.3459,36.5554,215300.0
2007-12-24 13:00:00,69.82,69.82,69.72,69.74,6400.0,36.5659,36.5659,36.5135,36.524,6400.0
2007-12-24 13:05:00,69.37,69.74,69.37,69.74,83700.0,36.3302,36.524,36.3302,36.524,83700.0
2007-12-24 13:10:00,69.74,69.74,69.74,69.74,500.0,36.524,36.524,36.524,36.524,500.0
2007-12-24 13:15:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:20:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:25:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:30:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:35:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:40:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:45:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:50:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 13:55:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:00:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:05:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:10:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:15:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:20:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:25:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:30:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:35:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:40:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:45:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:50:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 14:55:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:00:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:05:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:10:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:15:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:20:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:25:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:30:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:35:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:40:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:45:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:50:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-24 15:55:00,69.74,69.74,69.74,69.74,0.0,36.524,36.524,36.524,36.524,0.0
2007-12-26 09:30:00,69.01,69.42,68.79,68.88,108600.0,36.1417,36.3564,36.0264,36.0736,108600.0
2007-12-26 09:35:00,68.84,69.07,68.61,69.06,127500.0,36.0526,36.1731,35.9322,36.1678,127500.0
2007-12-26 09:40:00,69.11,69.19,69.06,69.1,47200.0,36.194,36.2359,36.1678,36.1888,47200.0
2007-12-26 09:45:00,69.11,69.14,68.97,69.04,115600.0,36.194,36.2097,36.1207,36.1574,115600.0
2007-12-26 09:50:00,69.01,69.03,68.97,68.98,34400.0,36.1417,36.1521,36.1207,36.1259,34400.0
2007-12-26 09:55:00,69.0,69.0,68.78,68.81,116000.0,36.1364,36.1364,36.0212,36.0369,116000.0
2007-12-26 10:00:00,68.82,68.82,68.77,68.79,59100.0,36.0422,36.0422,36.016,36.0264,59100.0
2007-12-26 10:05:00,68.8,68.93,68.79,68.93,46000.0,36.0317,36.0998,36.0264,36.0998,46000.0
2007-12-26 10:10:00,68.93,69.0,68.92,68.98,66700.0,36.0998,36.1364,36.0945,36.1259,66700.0
2007-12-26 10:15:00,68.98,68.99,68.95,68.96,61200.0,36.1259,36.1312,36.1102,36.1155,61200.0
2007-12-26 10:20:00,68.96,68.97,68.94,68.94,78400.0,36.1155,36.1207,36.105,36.105,78400.0
2007-12-26 10:25:00,68.94,68.99,68.93,68.95,77200.0,36.105,36.1312,36.0998,36.1102,77200.0
2007-12-26 10:30:00,68.96,68.96,68.9,68.93,64700.0,36.1155,36.1155,36.084,36.0998,64700.0
2007-12-26 10:35:00,68.91,68.93,68.86,68.86,71000.0,36.0893,36.0998,36.0631,36.0631,71000.0
2007-12-26 10:40:00,68.85,68.86,68.73,68.74,16100.0,36.0579,36.0631,35.995,36.0003,16100.0
2007-12-26 10:45:00,68.75,68.81,68.75,68.8,10900.0,36.0055,36.0369,36.0055,36.0317,10900.0
2007-12-26 10:50:00,68.8,68.84,68.8,68.82,23100.0,36.0317,36.0526,36.0317,36.0422,23100.0
2007-12-26 10:55:00,68.82,68.83,68.7,68.7,57400.0,36.0422,36.0474,35.9793,35.9793,57400.0
2007-12-26 11:00:00,68.72,68.72,68.63,68.64,26100.0,35.9898,35.9898,35.9426,35.9479,26100.0
2007-12-26 11:05:00,68.64,68.7,68.64,68.7,40300.0,35.9479,35.9793,35.9479,35.9793,40300.0
2007-12-26 11:10:00,68.68,68.69,68.62,68.62,33500.0,35.9688,35.9741,35.9374,35.9374,33500.0
2007-12-26 11:15:00,68.61,68.61,68.56,68.57,75200.0,35.9322,35.9322,35.906,35.9112,75200.0
2007-12-26 11:20:00,68.58,68.61,68.58,68.6,70500.0,35.9165,35.9322,35.9165,35.9269,70500.0
2007-12-26 11:25:00,68.59,68.61,68.58,68.59,19400.0,35.9217,35.9322,35.9165,35.9217,19400.0
2007-12-26 11:30:00,68.6,68.6,68.58,68.58,56600.0,35.9269,35.9269,35.9165,35.9165,56600.0
2007-12-26 11:35:00,68.58,68.59,68.57,68.58,10400.0,35.9165,35.9217,35.9112,35.9165,10400.0
2007-12-26 11:40:00,68.58,68.58,68.57,68.57,4200.0,35.9165,35.9165,35.9112,35.9112,4200.0
2007-12-26 11:45:00,68.56,68.56,68.54,68.55,18300.0,35.906,35.906,35.8955,35.9007,18300.0
2007-12-26 11:50:00,68.55,68.56,68.54,68.55,15200.0,35.9007,35.906,35.8955,35.9007,15200.0
2007-12-26 11:55:00,68.55,68.55,68.43,68.43,47700.0,35.9007,35.9007,35.8379,35.8379,47700.0
2007-12-26 12:00:00,68.44,68.44,68.36,68.36,35500.0,35.8431,35.8431,35.8012,35.8012,35500.0
2007-12-26 12:05:00,68.36,68.36,68.29,68.29,38400.0,35.8012,35.8012,35.7646,35.7646,38400.0
2007-12-26 12:10:00,68.29,68.29,68.26,68.26,30700.0,35.7646,35.7646,35.7489,35.7489,30700.0
2007-12-26 12:15:00,68.26,68.27,68.25,68.26,41500.0,35.7489,35.7541,35.7436,35.7489,41500.0
2007-12-26 12:20:00,68.26,68.28,68.25,68.28,23800.0,35.7489,35.7593,35.7436,35.7593,23800.0
2007-12-26 12:25:00,68.27,68.27,68.26,68.27,27100.0,35.7541,35.7541,35.7489,35.7541,27100.0
2007-12-26 12:30:00,68.26,68.29,68.26,68.27,25900.0,35.7489,35.7646,35.7489,35.7541,25900.0
2007-12-26 12:35:00,68.27,68.27,68.24,68.24,66900.0,35.7541,35.7541,35.7384,35.7384,66900.0
2007-12-26 12:40:00,68.24,68.31,68.24,68.31,28300.0,35.7384,35.7751,35.7384,35.7751,28300.0
2007-12-26 12:45:00,68.31,68.32,68.3,68.3,13900.0,35.7751,35.7803,35.7698,35.7698,13900.0
2007-12-26 12:50:00,68.31,68.41,68.31,68.39,50000.0,35.7751,35.8274,35.7751,35.817,50000.0
2007-12-26 12:55:00,68.39,68.4,68.38,68.39,49900.0,35.817,35.8222,35.8117,35.817,49900.0
2007-12-26 13:00:00,68.39,68.4,68.37,68.39,20700.0,35.817,35.8222,35.8065,35.817,20700.0
2007-12-26 13:05:00,68.39,68.61,68.39,68.44,61400.0,35.817,35.9322,35.817,35.8431,61400.0
2007-12-26 13:10:00,68.43,68.56,68.43,68.56,17000.0,35.8379,35.906,35.8379,35.906,17000.0
2007-12-26 13:15:00,68.57,68.59,68.54,68.54,32800.0,35.9112,35.9217,35.8955,35.8955,32800.0
2007-12-26 13:20:00,68.54,68.54,68.47,68.47,31400.0,35.8955,35.8955,35.8588,35.8588,31400.0
2007-12-26 13:25:00,68.47,68.49,68.45,68.46,32700.0,35.8588,35.8693,35.8484,35.8536,32700.0
2007-12-26 13:30:00,68.46,68.47,68.42,68.43,41000.0,35.8536,35.8588,35.8327,35.8379,41000.0
2007-12-26 13:35:00,68.42,68.43,68.41,68.42,14500.0,35.8327,35.8379,35.8274,35.8327,14500.0
2007-12-26 13:40:00,68.41,68.42,68.4,68.41,27100.0,35.8274,35.8327,35.8222,35.8274,27100.0
2007-12-26 13:45:00,68.41,68.68,68.41,68.67,32100.0,35.8274,35.9688,35.8274,35.9636,32100.0
2007-12-26 13:50:00,68.67,68.75,68.66,68.75,33500.0,35.9636,36.0055,35.9584,36.0055,33500.0
2007-12-26 13:55:00,68.77,68.85,68.76,68.85,39600.0,36.016,36.0579,36.0107,36.0579,39600.0
2007-12-26 14:00:00,68.84,68.9,68.84,68.88,149700.0,36.0526,36.084,36.0526,36.0736,149700.0
2007-12-26 14:05:00,68.88,68.89,68.83,68.84,180600.0,36.0736,36.0788,36.0474,36.0526,180600.0
2007-12-26 14:10:00,68.83,68.83,68.72,68.73,78900.0,36.0474,36.0474,35.9898,35.995,78900.0
2007-12-26 14:15:00,68.71,68.72,68.6,68.69,40800.0,35.9845,35.9898,35.9269,35.9741,40800.0
2007-12-26 14:20:00,68.71,68.74,68.71,68.74,5600.0,35.9845,36.0003,35.9845,36.0003,5600.0
2007-12-26 14:25:00,68.75,68.83,68.75,68.82,51000.0,36.0055,36.0474,36.0055,36.0422,51000.0
2007-12-26 14:30:00,68.82,68.92,68.82,68.91,45300.0,36.0422,36.0945,36.0422,36.0893,45300.0
2007-12-26 14:35:00,68.92,68.92,68.85,68.86,25600.0,36.0945,36.0945,36.0579,36.0631,25600.0
2007-12-26 14:40:00,68.86,68.86,68.85,68.86,77200.0,36.0631,36.0631,36.0579,36.0631,77200.0
2007-12-26 14:45:00,68.86,68.86,68.75,68.76,15800.0,36.0631,36.0631,36.0055,36.0107,15800.0
2007-12-26 14:50:00,68.76,68.82,68.75,68.82,25500.0,36.0107,36.0422,36.0055,36.0422,25500.0
2007-12-26 14:55:00,68.8,68.85,68.8,68.82,29900.0,36.0317,36.0579,36.0317,36.0422,29900.0
2007-12-26 15:00:00,68.83,68.84,68.81,68.82,17000.0,36.0474,36.0526,36.0369,36.0422,17000.0
2007-12-26 15:05:00,68.83,68.85,68.82,68.83,23300.0,36.0474,36.0579,36.0422,36.0474,23300.0
2007-12-26 15:10:00,68.82,68.82,68.8,68.8,84200.0,36.0422,36.0422,36.0317,36.0317,84200.0
2007-12-26 15:15:00,68.8,68.82,68.77,68.82,19500.0,36.0317,36.0422,36.016,36.0422,19500.0
2007-12-26 15:20:00,68.81,68.82,68.7,68.72,48100.0,36.0369,36.0422,35.9793,35.9898,48100.0
2007-12-26 15:25:00,68.71,68.71,68.6,68.6,30700.0,35.9845,35.9845,35.9269,35.9269,30700.0
2007-12-26 15:30:00,68.61,68.62,68.5,68.59,77000.0,35.9322,35.9374,35.8746,35.9217,77000.0
2007-12-26 15:35:00,68.61,68.68,68.61,68.68,39300.0,35.9322,35.9688,35.9322,35.9688,39300.0
2007-12-26 15:40:00,68.68,68.72,68.67,68.7,52400.0,35.9688,35.9898,35.9636,35.9793,52400.0
2007-12-26 15:45:00,68.7,68.88,68.7,68.88,62500.0,35.9793,36.0736,35.9793,36.0736,62500.0
2007-12-26 15:50:00,68.9,68.94,68.72,68.74,147800.0,36.084,36.105,35.9898,36.0003,147800.0
2007-12-26 15:55:00,68.72,68.75,68.58,68.58,101800.0,35.9898,36.0055,35.9165,35.9165,101800.0
2007-12-26 16:00:00,68.73,68.73,68.59,68.73,18400.0,35.995,35.995,35.9217,35.995,18400.0
2007-12-26 16:05:00,68.73,68.73,68.73,68.73,0.0,35.995,35.995,35.995,35.995,0.0
2007-12-26 16:10:00,68.73,68.73,68.73,68.73,0.0,35.995,35.995,35.995,35.995,0.0
2007-12-27 09:30:00,67.43,67.74,67.28,67.47,58300.0,35.729,35.8932,35.6495,35.7502,58300.0
2007-12-27 09:35:00,67.37,67.63,67.22,67.51,114000.0,35.6972,35.8349,35.6177,35.7714,114000.0
2007-12-27 09:40:00,67.52,67.68,67.48,67.58,60300.0,35.7767,35.8614,35.7555,35.8085,60300.0
2007-12-27 09:45:00,67.57,67.67,67.53,67.54,30900.0,35.8032,35.8561,35.782,35.7873,30900.0
2007-12-27 09:50:00,67.55,67.59,67.48,67.5,72600.0,35.7926,35.8138,35.7555,35.7661,72600.0
2007-12-27 09:55:00,67.52,67.53,67.28,67.29,60800.0,35.7767,35.782,35.6495,35.6548,60800.0
2007-12-27 10:00:00,67.32,67.39,67.26,67.39,82400.0,35.6707,35.7078,35.6389,35.7078,82400.0
2007-12-27 10:05:00,67.38,67.38,67.23,67.23,69500.0,35.7025,35.7025,35.623,35.623,69500.0
2007-12-27 10:10:00,67.22,67.33,67.15,67.3,67300.0,35.6177,35.676,35.5806,35.6601,67300.0
2007-12-27 10:15:00,67.29,67.32,67.23,67.29,36700.0,35.6548,35.6707,35.623,35.6548,36700.0
2007-12-27 10:20:00,67.29,67.32,67.26,67.29,25600.0,35.6548,35.6707,35.6389,35.6548,25600.0
2007-12-27 10:25:00,67.29,67.33,67.27,67.27,41800.0,35.6548,35.676,35.6442,35.6442,41800.0
2007-12-27 10:30:00,67.28,67.29,67.14,67.18,113800.0,35.6495,35.6548,35.5753,35.5965,113800.0
2007-12-27 10:35:00,67.15,67.27,67.11,67.13,67700.0,35.5806,35.6442,35.5594,35.57,67700.0
2007-12-27 10:40:00,67.13,67.21,67.08,67.19,108000.0,35.57,35.6124,35.5435,35.6018,108000.0
2007-12-27 10:45:00,67.21,67.21,67.1,67.14,56700.0,35.6124,35.6124,35.5541,35.5753,56700.0
2007-12-27 10:50:00,67.14,67.28,67.11,67.18,49400.0,35.5753,35.6495,35.5594,35.5965,49400.0
2007-12-27 10:55:00,67.18,67.19,67.08,67.13,44500.0,35.5965,35.6018,35.5435,35.57,44500.0
2007-12-27 11:00:00,67.14,67.17,67.02,67.03,88100.0,35.5753,35.5912,35.5117,35.517,88100.0
2007-12-27 11:05:00,67.01,67.02,66.93,66.96,81400.0,35.5064,35.5117,35.464,35.4799,81400.0
2007-12-27 11:10:00,66.97,67.1,66.96,67.1,95000.0,35.4852,35.5541,35.4799,35.5541,95000.0
2007-12-27 11:15:00,67.1,67.1,67.05,67.09,28200.0,35.5541,35.5541,35.5276,35.5488,28200.0
2007-12-27 11:20:00,67.09,67.12,67.08,67.11,23000.0,35.5488,35.5647,35.5435,35.5594,23000.0
2007-12-27 11:25:00,67.12,67.17,67.11,67.16,10100.0,35.5647,35.5912,35.5594,35.5859,10100.0
2007-12-27 11:30:00,67.16,67.19,67.15,67.16,19400.0,35.5859,35.6018,35.5806,35.5859,19400.0
2007-12-27 11:35:00,67.16,67.16,67.08,67.13,25800.0,35.5859,35.5859,35.5435,35.57,25800.0
2007-12-27 11:40:00,67.13,67.17,67.11,67.17,11100.0,35.57,35.5912,35.5594,35.5912,11100.0
2007-12-27 11:45:00,67.17,67.19,67.12,67.12,29800.0,35.5912,35.6018,35.5647,35.5647,29800.0
2007-12-27 11:50:00,67.12,67.12,67.09,67.1,15000.0,35.5647,35.5647,35.5488,35.5541,15000.0
2007-12-27 11:55:00,67.1,67.12,67.04,67.04,21000.0,35.5541,35.5647,35.5223,35.5223,21000.0
2007-12-27 12:00:00,67.02,67.03,66.85,66.85,72300.0,35.5117,35.517,35.4217,35.4217,72300.0
2007-12-27 12:05:00,66.85,66.88,66.76,66.84,50800.0,35.4217,35.4375,35.374,35.4164,50800.0
2007-12-27 12:10:00,66.83,66.83,66.74,66.76,26200.0,35.4111,35.4111,35.3634,35.374,26200.0
2007-12-27 12:15:00,66.77,66.81,66.77,66.77,16300.0,35.3793,35.4005,35.3793,35.3793,16300.0
2007-12-27 12:20:00,66.77,66.77,66.59,66.59,38800.0,35.3793,35.3793,35.2839,35.2839,38800.0
2007-12-27 12:25:00,66.59,66.59,66.39,66.4,66000.0,35.2839,35.2839,35.1779,35.1832,66000.0
2007-12-27 12:30:00,66.41,66.44,66.37,66.41,62300.0,35.1885,35.2044,35.1673,35.1885,62300.0
2007-12-27 12:35:00,66.42,66.42,66.26,66.3,67300.0,35.1938,35.1938,35.109,35.1302,67300.0
2007-12-27 12:40:00,66.29,66.35,66.29,66.34,43400.0,35.1249,35.1567,35.1249,35.1514,43400.0
2007-12-27 12:45:00,66.34,66.42,66.33,66.42,85800.0,35.1514,35.1938,35.1461,35.1938,85800.0
2007-12-27 12:50:00,66.43,66.44,66.34,66.34,66700.0,35.1991,35.2044,35.1514,35.1514,66700.0
2007-12-27 12:55:00,66.34,66.39,66.34,66.39,36300.0,35.1514,35.1779,35.1514,35.1779,36300.0
2007-12-27 13:00:00,66.4,66.41,66.37,66.39,13500.0,35.1832,35.1885,35.1673,35.1779,13500.0
2007-12-27 13:05:00,66.39,66.6,66.31,66.6,69000.0,35.1779,35.2892,35.1355,35.2892,69000.0
2007-12-27 13:10:00,66.59,66.61,66.38,66.38,178100.0,35.2839,35.2945,35.1726,35.1726,178100.0
2007-12-27 13:15:00,66.38,66.38,66.21,66.28,96200.0,35.1726,35.1726,35.0825,35.1196,96200.0
2007-12-27 13:20:00,66.3,66.53,66.28,66.52,51700.0,35.1302,35.2521,35.1196,35.2468,51700.0
2007-12-27 13:25:00,66.51,66.68,66.51,66.67,78800.0,35.2415,35.3316,35.2415,35.3263,78800.0
2007-12-27 13:30:00,66.67,66.7,66.66,66.67,74200.0,35.3263,35.3422,35.321,35.3263,74200.0
2007-12-27 13:35:00,66.67,66.67,66.62,66.65,45900.0,35.3263,35.3263,35.2998,35.3157,45900.0
2007-12-27 13:40:00,66.65,66.67,66.64,66.67,25800.0,35.3157,35.3263,35.3104,35.3263,25800.0
2007-12-27 13:45:00,66.67,66.95,66.67,66.95,49400.0,35.3263,35.4746,35.3263,35.4746,49400.0
2007-12-27 13:50:00,66.95,67.02,66.91,66.91,79800.0,35.4746,35.5117,35.4534,35.4534,79800.0
2007-12-27 13:55:00,66.9,66.94,66.9,66.92,39300.0,35.4481,35.4693,35.4481,35.4587,39300.0
2007-12-27 14:00:00,66.91,66.96,66.9,66.96,19300.0,35.4534,35.4799,35.4481,35.4799,19300.0
2007-12-27 14:05:00,66.99,67.06,66.99,67.02,51700.0,35.4958,35.5329,35.4958,35.5117,51700.0
2007-12-27 14:10:00,67.02,67.02,66.96,67.0,31700.0,35.5117,35.5117,35.4799,35.5011,31700.0
2007-12-27 14:15:00,67.0,67.11,66.99,67.11,38500.0,35.5011,35.5594,35.4958,35.5594,38500.0
2007-12-27 14:20:00,67.11,67.19,67.1,67.19,57600.0,35.5594,35.6018,35.5541,35.6018,57600.0
2007-12-27 14:25:00,67.19,67.19,67.06,67.14,81300.0,35.6018,35.6018,35.5329,35.5753,81300.0
2007-12-27 14:30:00,67.14,67.14,66.99,66.99,45900.0,35.5753,35.5753,35.4958,35.4958,45900.0
2007-12-27 14:35:00,67.0,67.01,66.97,67.0,36600.0,35.5011,35.5064,35.4852,35.5011,36600.0
2007-12-27 14:40:00,67.0,67.0,66.84,66.85,58600.0,35.5011,35.5011,35.4164,35.4217,58600.0
2007-12-27 14:45:00,66.85,66.95,66.82,66.95,48200.0,35.4217,35.4746,35.4058,35.4746,48200.0
2007-12-27 14:50:00,66.98,67.02,66.95,66.98,44500.0,35.4905,35.5117,35.4746,35.4905,44500.0
2007-12-27 14:55:00,66.98,66.98,66.81,66.87,80200.0,35.4905,35.4905,35.4005,35.4322,80200.0
2007-12-27 15:00:00,66.87,67.01,66.85,66.96,73100.0,35.4322,35.5064,35.4217,35.4799,73100.0
2007-12-27 15:05:00,66.96,67.01,66.95,66.98,31200.0,35.4799,35.5064,35.4746,35.4905,31200.0
2007-12-27 15:10:00,66.99,67.02,66.91,66.95,42800.0,35.4958,35.5117,35.4534,35.4746,42800.0
2007-12-27 15:15:00,66.94,66.95,66.87,66.87,49300.0,35.4693,35.4746,35.4322,35.4322,49300.0
2007-12-27 15:20:00,66.87,66.95,66.85,66.88,61700.0,35.4322,35.4746,35.4217,35.4375,61700.0
2007-12-27 15:25:00,66.89,66.91,66.79,66.79,34400.0,35.4428,35.4534,35.3899,35.3899,34400.0
2007-12-27 15:30:00,66.75,66.75,66.62,66.68,43000.0,35.3687,35.3687,35.2998,35.3316,43000.0
2007-12-27 15:35:00,66.68,66.7,66.63,66.65,50600.0,35.3316,35.3422,35.3051,35.3157,50600.0
2007-12-27 15:40:00,66.64,66.68,66.5,66.52,89700.0,35.3104,35.3316,35.2362,35.2468,89700.0
2007-12-27 15:45:00,66.51,66.51,66.36,66.41,91100.0,35.2415,35.2415,35.162,35.1885,91100.0
2007-12-27 15:50:00,66.41,66.47,66.28,66.28,147300.0,35.1885,35.2203,35.1196,35.1196,147300.0
2007-12-27 15:55:00,66.27,66.33,66.12,66.25,259100.0,35.1143,35.1461,35.0348,35.1037,259100.0
2007-12-27 16:00:00,66.22,66.25,66.22,66.25,22900.0,35.0878,35.1037,35.0878,35.1037,22900.0
2007-12-27 16:05:00,66.4,66.48,66.4,66.48,1000.0,35.1832,35.2256,35.1832,35.2256,1000.0
2007-12-27 16:10:00,66.48,66.48,66.48,66.48,0.0,35.2256,35.2256,35.2256,35.2256,0.0
2007-12-28 09:30:00,66.69,66.8,66.6,66.64,31800.0,35.3369,35.3952,35.2892,35.3104,31800.0
2007-12-28 09:35:00,66.65,66.7,66.5,66.68,48100.0,35.3157,35.3422,35.2362,35.3316,48100.0
2007-12-28 09:40:00,66.68,66.95,66.67,66.79,31900.0,35.3316,35.4746,35.3263,35.3899,31900.0
2007-12-28 09:45:00,66.8,66.91,66.75,66.82,78800.0,35.3952,35.4534,35.3687,35.4058,78800.0
2007-12-28 09:50:00,66.82,66.82,66.53,66.55,58600.0,35.4058,35.4058,35.2521,35.2627,58600.0
2007-12-28 09:55:00,66.53,66.53,66.2,66.2,100300.0,35.2521,35.2521,35.0772,35.0772,100300.0
2007-12-28 10:00:00,66.21,66.21,65.86,65.86,136300.0,35.0825,35.0825,34.8971,34.8971,136300.0
2007-12-28 10:05:00,65.85,66.06,65.74,66.06,217900.0,34.8918,35.0031,34.8335,35.0031,217900.0
2007-12-28 10:10:00,66.06,66.27,66.04,66.08,99100.0,35.0031,35.1143,34.9925,35.0137,99100.0
2007-12-28 10:15:00,66.07,66.07,65.84,66.04,45000.0,35.0084,35.0084,34.8865,34.9925,45000.0
2007-12-28 10:20:00,66.05,66.05,65.89,65.89,37900.0,34.9978,34.9978,34.913,34.913,37900.0
2007-12-28 10:25:00,65.89,65.89,65.85,65.87,14300.0,34.913,34.913,34.8918,34.9024,14300.0
2007-12-28 10:30:00,65.88,65.89,65.79,65.81,57000.0,34.9077,34.913,34.86,34.8706,57000.0
2007-12-28 10:35:00,65.81,65.81,65.81,65.81,0.0,34.8706,34.8706,34.8706,34.8706,0.0
2007-12-28 10:40:00,65.81,65.81,65.81,65.81,0.0,34.8706,34.8706,34.8706,34.8706,0.0
2007-12-28 10:45:00,65.81,65.81,65.81,65.81,0.0,34.8706,34.8706,34.8706,34.8706,0.0
2007-12-28 10:50:00,65.81,65.81,65.81,65.81,0.0,34.8706,34.8706,34.8706,34.8706,0.0
2007-12-28 10:55:00,65.67,65.7,65.67,65.7,8400.0,34.7964,34.8123,34.7964,34.8123,8400.0
2007-12-28 11:00:00,65.7,65.75,65.6,65.6,63000.0,34.8123,34.8388,34.7593,34.7593,63000.0
2007-12-28 11:05:00,65.59,65.6,65.43,65.49,255200.0,34.754,34.7593,34.6692,34.701,255200.0
2007-12-28 11:10:00,65.51,65.62,65.48,65.5,50600.0,34.7116,34.7699,34.6957,34.7063,50600.0
2007-12-28 11:15:00,65.5,65.53,65.49,65.52,34800.0,34.7063,34.7222,34.701,34.7169,34800.0
2007-12-28 11:20:00,65.53,65.57,65.52,65.54,95300.0,34.7222,34.7434,34.7169,34.7275,95300.0
2007-12-28 11:25:00,65.53,65.54,65.44,65.44,47000.0,34.7222,34.7275,34.6745,34.6745,47000.0
2007-12-28 11:30:00,65.44,65.47,65.41,65.46,47800.0,34.6745,34.6904,34.6586,34.6851,47800.0
2007-12-28 11:35:00,65.46,65.5,65.45,65.45,22400.0,34.6851,34.7063,34.6798,34.6798,22400.0
2007-12-28 11:40:00,65.43,65.59,65.42,65.58,159900.0,34.6692,34.754,34.6639,34.7487,159900.0
2007-12-28 11:45:00,65.57,65.59,65.54,65.55,61400.0,34.7434,34.754,34.7275,34.7328,61400.0
2007-12-28 11:50:00,65.56,65.6,65.54,65.54,45200.0,34.7381,34.7593,34.7275,34.7275,45200.0
2007-12-28 11:55:00,65.55,65.57,65.46,65.5,66600.0,34.7328,34.7434,34.6851,34.7063,66600.0
2007-12-28 12:00:00,65.49,65.52,65.32,65.32,302800.0,34.701,34.7169,34.611,34.611,302800.0
2007-12-28 12:05:00,65.32,65.32,65.26,65.28,47100.0,34.611,34.611,34.5792,34.5898,47100.0
2007-12-28 12:10:00,65.28,65.29,65.06,65.12,113100.0,34.5898,34.5951,34.4732,34.505,113100.0
2007-12-28 12:15:00,65.13,65.18,65.04,65.07,52700.0,34.5103,34.5368,34.4626,34.4785,52700.0
2007-12-28 12:20:00,65.07,65.12,65.05,65.11,105500.0,34.4785,34.505,34.4679,34.4997,105500.0
2007-12-28 12:25:00,65.11,65.11,64.98,65.03,84300.0,34.4997,34.4997,34.4308,34.4573,84300.0
2007-12-28 12:30:00,65.03,65.08,65.03,65.06,39300.0,34.4573,34.4838,34.4573,34.4732,39300.0
2007-12-28 12:35:00,65.06,65.24,65.06,65.2,67100.0,34.4732,34.5686,34.4732,34.5474,67100.0
2007-12-28 12:40:00,65.19,65.22,65.08,65.1,40600.0,34.5421,34.558,34.4838,34.4944,40600.0
2007-12-28 12:45:00,65.09,65.13,65.04,65.12,117100.0,34.4891,34.5103,34.4626,34.505,117100.0
2007-12-28 12:50:00,65.11,65.2,65.07,65.18,49500.0,34.4997,34.5474,34.4785,34.5368,49500.0
2007-12-28 12:55:00,65.2,65.42,65.16,65.42,192500.0,34.5474,34.6639,34.5262,34.6639,192500.0
2007-12-28 13:00:00,65.44,65.56,65.39,65.53,204000.0,34.6745,34.7381,34.648,34.7222,204000.0
2007-12-28 13:05:00,65.53,65.67,65.51,65.62,49400.0,34.7222,34.7964,34.7116,34.7699,49400.0
2007-12-28 13:10:00,65.61,65.62,65.32,65.33,195200.0,34.7646,34.7699,34.611,34.6163,195200.0
2007-12-28 13:15:00,65.32,65.37,65.26,65.36,32000.0,34.611,34.6374,34.5792,34.6321,32000.0
2007-12-28 13:20:00,65.37,65.39,65.35,65.39,8500.0,34.6374,34.648,34.6269,34.648,8500.0
2007-12-28 13:25:00,65.41,65.44,65.33,65.33,32900.0,34.6586,34.6745,34.6163,34.6163,32900.0
2007-12-28 13:30:00,65.34,65.35,65.32,65.32,13100.0,34.6216,34.6269,34.611,34.611,13100.0
2007-12-28 13:35:00,65.31,65.32,65.23,65.31,21600.0,34.6057,34.611,34.5633,34.6057,21600.0
2007-12-28 13:40:00,65.32,65.48,65.3,65.44,36500.0,34.611,34.6957,34.6004,34.6745,36500.0
2007-12-28 13:45:00,65.43,65.5,65.31,65.5,25900.0,34.6692,34.7063,34.6057,34.7063,25900.0
2007-12-28 13:50:00,65.5,65.51,65.45,65.46,24200.0,34.7063,34.7116,34.6798,34.6851,24200.0
2007-12-28 13:55:00,65.46,65.51,65.43,65.5,43000.0,34.6851,34.7116,34.6692,34.7063,43000.0
2007-12-28 14:00:00,65.5,65.5,65.44,65.47,12700.0,34.7063,34.7063,34.6745,34.6904,12700.0
2007-12-28 14:05:00,65.48,65.48,65.44,65.45,18700.0,34.6957,34.6957,34.6745,34.6798,18700.0
2007-12-28 14:10:00,65.45,65.51,65.38,65.38,31800.0,34.6798,34.7116,34.6427,34.6427,31800.0
2007-12-28 14:15:00,65.36,65.39,65.31,65.38,39600.0,34.6321,34.648,34.6057,34.6427,39600.0
2007-12-28 14:20:00,65.38,65.39,65.35,65.38,13600.0,34.6427,34.648,34.6269,34.6427,13600.0
2007-12-28 14:25:00,65.4,65.44,65.37,65.39,36400.0,34.6533,34.6745,34.6374,34.648,36400.0
2007-12-28 14:30:00,65.39,65.47,65.38,65.46,25400.0,34.648,34.6904,34.6427,34.6851,25400.0
2007-12-28 14:35:00,65.45,65.5,65.44,65.5,35000.0,34.6798,34.7063,34.6745,34.7063,35000.0
2007-12-28 14:40:00,65.5,65.57,65.48,65.52,92500.0,34.7063,34.7434,34.6957,34.7169,92500.0
2007-12-28 14:45:00,65.52,65.63,65.5,65.61,354300.0,34.7169,34.7752,34.7063,34.7646,354300.0
2007-12-28 14:50:00,65.6,65.65,65.59,65.65,106200.0,34.7593,34.7858,34.754,34.7858,106200.0
2007-12-28 14:55:00,65.64,65.71,65.64,65.7,48600.0,34.7805,34.8176,34.7805,34.8123,48600.0
2007-12-28 15:00:00,65.7,65.7,65.46,65.46,41700.0,34.8123,34.8123,34.6851,34.6851,41700.0
2007-12-28 15:05:00,65.47,65.61,65.45,65.61,39400.0,34.6904,34.7646,34.6798,34.7646,39400.0
2007-12-28 15:10:00,65.62,65.77,65.61,65.74,37700.0,34.7699,34.8494,34.7646,34.8335,37700.0
2007-12-28 15:15:00,65.74,65.83,65.74,65.76,37000.0,34.8335,34.8812,34.8335,34.8441,37000.0
2007-12-28 15:20:00,65.73,65.75,65.59,65.75,34700.0,34.8282,34.8388,34.754,34.8388,34700.0
2007-12-28 15:25:00,65.76,65.83,65.72,65.75,72500.0,34.8441,34.8812,34.8229,34.8388,72500.0
2007-12-28 15:30:00,65.74,65.8,65.67,65.71,53100.0,34.8335,34.8653,34.7964,34.8176,53100.0
2007-12-28 15:35:00,65.69,65.69,65.58,65.66,75100.0,34.807,34.807,34.7487,34.7911,75100.0
2007-12-28 15:40:00,65.69,65.72,65.63,65.64,40300.0,34.807,34.8229,34.7752,34.7805,40300.0
2007-12-28 15:45:00,65.63,65.63,65.55,65.62,51100.0,34.7752,34.7752,34.7328,34.7699,51100.0
2007-12-28 15:50:00,65.63,65.7,65.59,65.59,102400.0,34.7752,34.8123,34.754,34.754,102400.0
2007-12-28 15:55:00,65.6,65.6,65.41,65.46,90700.0,34.7593,34.7593,34.6586,34.6851,90700.0
2007-12-28 16:00:00,65.37,65.45,65.37,65.4,2500.0,34.6374,34.6798,34.6374,34.6533,2500.0
2007-12-28 16:05:00,65.55,65.55,65.55,65.55,800.0,34.7328,34.7328,34.7328,34.7328,800.0
2007-12-28 16:10:00,65.64,65.64,65.64,65.64,100.0,34.7805,34.7805,34.7805,34.7805,100.0
2007-12-31 09:30:00,65.12,65.42,64.83,65.42,61900.0,34.505,34.6639,34.3513,34.6639,61900.0
2007-12-31 09:35:00,65.44,65.6,65.2,65.2,175200.0,34.6745,34.7593,34.5474,34.5474,175200.0
2007-12-31 09:40:00,65.19,65.4,65.03,65.37,30400.0,34.5421,34.6533,34.4573,34.6374,30400.0
2007-12-31 09:45:00,65.38,65.5,65.36,65.44,61900.0,34.6427,34.7063,34.6321,34.6745,61900.0
2007-12-31 09:50:00,65.44,65.48,65.19,65.29,103500.0,34.6745,34.6957,34.5421,34.5951,103500.0
2007-12-31 09:55:00,65.32,65.34,65.03,65.09,64600.0,34.611,34.6216,34.4573,34.4891,64600.0
2007-12-31 10:00:00,65.1,65.49,65.09,65.48,144100.0,34.4944,34.701,34.4891,34.6957,144100.0
2007-12-31 10:05:00,65.46,65.47,65.22,65.22,118800.0,34.6851,34.6904,34.558,34.558,118800.0
2007-12-31 10:10:00,65.2,65.32,65.2,65.3,178600.0,34.5474,34.611,34.5474,34.6004,178600.0
2007-12-31 10:15:00,65.29,65.3,65.23,65.26,115400.0,34.5951,34.6004,34.5633,34.5792,115400.0
2007-12-31 10:20:00,65.26,65.27,65.19,65.27,63600.0,34.5792,34.5845,34.5421,34.5845,63600.0
2007-12-31 10:25:00,65.29,65.33,65.28,65.28,36100.0,34.5951,34.6163,34.5898,34.5898,36100.0
2007-12-31 10:30:00,65.29,65.29,65.2,65.2,26200.0,34.5951,34.5951,34.5474,34.5474,26200.0
2007-12-31 10:35:00,65.2,65.21,65.06,65.08,48300.0,34.5474,34.5527,34.4732,34.4838,48300.0
2007-12-31 10:40:00,65.09,65.15,65.07,65.09,57200.0,34.4891,34.5209,34.4785,34.4891,57200.0
2007-12-31 10:45:00,65.09,65.11,65.05,65.06,66800.0,34.4891,34.4997,34.4679,34.4732,66800.0
2007-12-31 10:50:00,65.07,65.12,65.06,65.12,29500.0,34.4785,34.505,34.4732,34.505,29500.0
2007-12-31 10:55:00,65.12,65.19,65.1,65.19,21000.0,34.505,34.5421,34.4944,34.5421,21000.0
2007-12-31 11:00:00,65.18,65.2,65.17,65.17,33100.0,34.5368,34.5474,34.5315,34.5315,33100.0
2007-12-31 11:05:00,65.17,65.17,65.11,65.11,18900.0,34.5315,34.5315,34.4997,34.4997,18900.0
2007-12-31 11:10:00,65.11,65.26,65.08,65.22,43000.0,34.4997,34.5792,34.4838,34.558,43000.0
2007-12-31 11:15:00,65.21,65.23,65.12,65.13,28900.0,34.5527,34.5633,34.505,34.5103,28900.0
2007-12-31 11:20:00,65.14,65.18,65.07,65.1,43300.0,34.5156,34.5368,34.4785,34.4944,43300.0
2007-12-31 11:25:00,65.1,65.17,65.08,65.16,11200.0,34.4944,34.5315,34.4838,34.5262,11200.0
2007-12-31 11:30:00,65.16,65.23,65.16,65.22,16400.0,34.5262,34.5633,34.5262,34.558,16400.0
2007-12-31 11:35:00,65.22,65.26,65.21,65.21,43700.0,34.558,34.5792,34.5527,34.5527,43700.0
2007-12-31 11:40:00,65.21,65.25,65.21,65.22,37900.0,34.5527,34.5739,34.5527,34.558,37900.0
2007-12-31 11:45:00,65.21,65.26,65.21,65.23,17900.0,34.5527,34.5792,34.5527,34.5633,17900.0
2007-12-31 11:50:00,65.23,65.29,65.23,65.28,24300.0,34.5633,34.5951,34.5633,34.5898,24300.0
2007-12-31 11:55:00,65.29,65.33,65.28,65.31,34600.0,34.5951,34.6163,34.5898,34.6057,34600.0
2007-12-31 12:00:00,65.32,65.42,65.32,65.42,49500.0,34.611,34.6639,34.611,34.6639,49500.0
2007-12-31 12:05:00,65.42,65.61,65.41,65.6,36900.0,34.6639,34.7646,34.6586,34.7593,36900.0
2007-12-31 12:10:00,65.6,65.73,65.6,65.73,31500.0,34.7593,34.8282,34.7593,34.8282,31500.0
2007-12-31 12:15:00,65.73,65.81,65.67,65.67,32000.0,34.8282,34.8706,34.7964,34.7964,32000.0
2007-12-31 12:20:00,65.67,65.75,65.64,65.67,30700.0,34.7964,34.8388,34.7805,34.7964,30700.0
2007-12-31 12:25:00,65.68,65.68,65.54,65.55,27000.0,34.8017,34.8017,34.7275,34.7328,27000.0
2007-12-31 12:30:00,65.54,65.66,65.52,65.65,30200.0,34.7275,34.7911,34.7169,34.7858,30200.0
2007-12-31 12:35:00,65.64,65.65,65.61,65.64,12600.0,34.7805,34.7858,34.7646,34.7805,12600.0
2007-12-31 12:40:00,65.64,65.72,65.63,65.68,20900.0,34.7805,34.8229,34.7752,34.8017,20900.0
2007-12-31 12:45:00,65.67,65.75,65.63,65.73,148800.0,34.7964,34.8388,34.7752,34.8282,148800.0
2007-12-31 12:50:00,65.73,65.76,65.7,65.74,36400.0,34.8282,34.8441,34.8123,34.8335,36400.0
2007-12-31 12:55:00,65.74,65.75,65.68,65.69,29000.0,34.8335,34.8388,34.8017,34.807,29000.0
2007-12-31 13:00:00,65.69,65.74,65.68,65.73,46800.0,34.807,34.8335,34.8017,34.8282,46800.0
2007-12-31 13:05:00,65.73,65.78,65.68,65.72,198300.0,34.8282,34.8547,34.8017,34.8229,198300.0
2007-12-31 13:10:00,65.73,65.83,65.73,65.82,28200.0,34.8282,34.8812,34.8282,34.8759,28200.0
2007-12-31 13:15:00,65.82,65.88,65.77,65.86,45400.0,34.8759,34.9077,34.8494,34.8971,45400.0
2007-12-31 13:20:00,65.85,66.04,65.84,66.04,27500.0,34.8918,34.9925,34.8865,34.9925,27500.0
2007-12-31 13:25:00,66.06,66.16,66.02,66.02,54800.0,35.0031,35.056,34.9819,34.9819,54800.0
2007-12-31 13:30:00,66.02,66.06,65.95,65.96,42100.0,34.9819,35.0031,34.9448,34.9501,42100.0
2007-12-31 13:35:00,65.96,66.03,65.93,65.99,17600.0,34.9501,34.9872,34.9342,34.966,17600.0
2007-12-31 13:40:00,65.99,66.1,65.98,66.08,66200.0,34.966,35.0243,34.9607,35.0137,66200.0
2007-12-31 13:45:00,66.09,66.2,66.05,66.19,66900.0,35.019,35.0772,34.9978,35.0719,66900.0
2007-12-31 13:50:00,66.2,66.26,66.19,66.25,30700.0,35.0772,35.109,35.0719,35.1037,30700.0
2007-12-31 13:55:00,66.26,66.3,66.18,66.19,73100.0,35.109,35.1302,35.0666,35.0719,73100.0
2007-12-31 14:00:00,66.18,66.18,66.1,66.15,68600.0,35.0666,35.0666,35.0243,35.0507,68600.0
2007-12-31 14:05:00,66.15,66.15,66.07,66.09,22300.0,35.0507,35.0507,35.0084,35.019,22300.0
2007-12-31 14:10:00,66.1,66.24,66.1,66.23,60100.0,35.0243,35.0984,35.0243,35.0931,60100.0
2007-12-31 14:15:00,66.23,66.28,66.16,66.28,34600.0,35.0931,35.1196,35.056,35.1196,34600.0
2007-12-31 14:20:00,66.27,66.29,66.17,66.18,37000.0,35.1143,35.1249,35.0613,35.0666,37000.0
2007-12-31 14:25:00,66.18,66.19,66.04,66.06,48000.0,35.0666,35.0719,34.9925,35.0031,48000.0
2007-12-31 14:30:00,66.03,66.08,66.0,66.07,25600.0,34.9872,35.0137,34.9713,35.0084,25600.0
2007-12-31 14:35:00,66.07,66.17,66.06,66.16,13000.0,35.0084,35.0613,35.0031,35.056,13000.0
2007-12-31 14:40:00,66.16,66.16,65.91,65.93,36900.0,35.056,35.056,34.9236,34.9342,36900.0
2007-12-31 14:45:00,65.93,66.07,65.91,66.03,48900.0,34.9342,35.0084,34.9236,34.9872,48900.0
2007-12-31 14:50:00,66.04,66.15,66.01,66.03,57300.0,34.9925,35.0507,34.9766,34.9872,57300.0
2007-12-31 14:55:00,66.03,66.07,65.93,65.93,50400.0,34.9872,35.0084,34.9342,34.9342,50400.0
2007-12-31 15:00:00,65.93,65.96,65.88,65.88,40700.0,34.9342,34.9501,34.9077,34.9077,40700.0
2007-12-31 15:05:00,65.88,65.94,65.87,65.92,38600.0,34.9077,34.9395,34.9024,34.9289,38600.0
2007-12-31 15:10:00,65.92,66.04,65.92,66.04,98400.0,34.9289,34.9925,34.9289,34.9925,98400.0
2007-12-31 15:15:00,66.05,66.18,66.03,66.15,75700.0,34.9978,35.0666,34.9872,35.0507,75700.0
2007-12-31 15:20:00,66.16,66.22,66.02,66.02,53700.0,35.056,35.0878,34.9819,34.9819,53700.0
2007-12-31 15:25:00,66.04,66.11,66.01,66.01,67500.0,34.9925,35.0296,34.9766,34.9766,67500.0
2007-12-31 15:30:00,66.0,66.11,65.95,66.06,92600.0,34.9713,35.0296,34.9448,35.0031,92600.0
2007-12-31 15:35:00,66.05,66.1,66.0,66.0,47100.0,34.9978,35.0243,34.9713,34.9713,47100.0
2007-12-31 15:40:00,66.01,66.12,66.0,66.11,100400.0,34.9766,35.0348,34.9713,35.0296,100400.0
2007-12-31 15:45:00,66.11,66.12,65.84,66.04,151600.0,35.0296,35.0348,34.8865,34.9925,151600.0
2007-12-31 15:50:00,66.04,66.12,65.96,66.09,120100.0,34.9925,35.0348,34.9501,35.019,120100.0
2007-12-31 15:55:00,66.08,66.08,65.91,65.93,307800.0,35.0137,35.0137,34.9236,34.9342,307800.0
2007-12-31 16:00:00,65.93,65.97,65.78,65.78,39800.0,34.9342,34.9554,34.8547,34.8547,39800.0
2007-12-31 16:05:00,65.87,65.9,65.87,65.9,5500.0,34.9024,34.9183,34.9024,34.9183,5500.0
2007-12-31 16:10:00,65.9,65.9,65.9,65.9,10000.0,34.9183,34.9183,34.9183,34.9183,10000.0
2008-01-02 09:30:00,65.09,65.87,65.09,65.75,99000.0,34.4891,34.9024,34.4891,34.8388,99000.0
2008-01-02 09:35:00,65.76,65.86,65.35,65.71,165400.0,34.8441,34.8971,34.6269,34.8176,165400.0
2008-01-02 09:40:00,65.71,66.29,65.55,66.29,275000.0,34.8176,35.1249,34.7328,35.1249,275000.0
2008-01-02 09:45:00,66.29,66.36,65.97,66.02,108400.0,35.1249,35.162,34.9554,34.9819,108400.0
2008-01-02 09:50:00,66.0,66.35,65.95,66.34,111800.0,34.9713,35.1567,34.9448,35.1514,111800.0
2008-01-02 09:55:00,66.34,66.55,66.34,66.49,72000.0,35.1514,35.2627,35.1514,35.2309,72000.0
2008-01-02 10:00:00,66.49,66.49,65.87,65.92,180100.0,35.2309,35.2309,34.9024,34.9289,180100.0
2008-01-02 10:05:00,65.91,65.97,65.64,65.9,260600.0,34.9236,34.9554,34.7805,34.9183,260600.0
2008-01-02 10:10:00,65.91,66.2,65.91,66.07,72100.0,34.9236,35.0772,34.9236,35.0084,72100.0
2008-01-02 10:15:00,66.08,66.09,65.77,65.86,99500.0,35.0137,35.019,34.8494,34.8971,99500.0
2008-01-02 10:20:00,65.84,65.93,65.75,65.77,265000.0,34.8865,34.9342,34.8388,34.8494,265000.0
2008-01-02 10:25:00,65.78,65.85,65.78,65.84,80400.0,34.8547,34.8918,34.8547,34.8865,80400.0
2008-01-02 10:30:00,65.83,65.87,65.66,65.84,155100.0,34.8812,34.9024,34.7911,34.8865,155100.0
2008-01-02 10:35:00,65.82,65.82,65.71,65.72,68300.0,34.8759,34.8759,34.8176,34.8229,68300.0
2008-01-02 10:40:00,65.72,65.72,65.61,65.64,101400.0,34.8229,34.8229,34.7646,34.7805,101400.0
2008-01-02 10:45:00,65.62,65.75,65.61,65.71,59600.0,34.7699,34.8388,34.7646,34.8176,59600.0
2008-01-02 10:50:00,65.7,65.7,65.54,65.59,158600.0,34.8123,34.8123,34.7275,34.754,158600.0
2008-01-02 10:55:00,65.59,65.63,65.53,65.55,72900.0,34.754,34.7752,34.7222,34.7328,72900.0
2008-01-02 11:00:00,65.54,65.63,65.49,65.5,126500.0,34.7275,34.7752,34.701,34.7063,126500.0
2008-01-02 11:05:00,65.5,65.62,65.5,65.58,92300.0,34.7063,34.7699,34.7063,34.7487,92300.0
2008-01-02 11:10:00,65.59,65.62,65.36,65.4,184600.0,34.754,34.7699,34.6321,34.6533,184600.0
2008-01-02 11:15:00,65.39,65.42,65.12,65.15,247700.0,34.648,34.6639,34.505,34.5209,247700.0
2008-01-02 11:20:00,65.14,65.14,64.89,64.9,243400.0,34.5156,34.5156,34.3831,34.3884,243400.0
2008-01-02 11:25:00,64.9,64.99,64.9,64.99,166900.0,34.3884,34.4361,34.3884,34.4361,166900.0
2008-01-02 11:30:00,64.99,65.03,64.99,65.02,37800.0,34.4361,34.4573,34.4361,34.452,37800.0
2008-01-02 11:35:00,65.02,65.02,64.88,64.98,89700.0,34.452,34.452,34.3778,34.4308,89700.0
2008-01-02 11:40:00,64.97,65.02,64.89,64.91,171100.0,34.4255,34.452,34.3831,34.3937,171100.0
2008-01-02 11:45:00,64.91,64.94,64.81,64.9,75900.0,34.3937,34.4096,34.3407,34.3884,75900.0
2008-01-02 11:50:00,64.9,65.12,64.89,65.07,85800.0,34.3884,34.505,34.3831,34.4785,85800.0
2008-01-02 11:55:00,65.08,65.17,65.06,65.17,43700.0,34.4838,34.5315,34.4732,34.5315,43700.0
2008-01-02 12:00:00,65.16,65.16,64.98,65.15,54000.0,34.5262,34.5262,34.4308,34.5209,54000.0
2008-01-02 12:05:00,65.15,65.18,65.11,65.12,34500.0,34.5209,34.5368,34.4997,34.505,34500.0
2008-01-02 12:10:00,65.13,65.2,65.13,65.15,70600.0,34.5103,34.5474,34.5103,34.5209,70600.0
2008-01-02 12:15:00,65.13,65.15,64.94,65.01,58600.0,34.5103,34.5209,34.4096,34.4467,58600.0
2008-01-02 12:20:00,65.01,65.09,64.99,65.0,59800.0,34.4467,34.4891,34.4361,34.4414,59800.0
2008-01-02 12:25:00,65.0,65.06,64.99,65.04,35200.0,34.4414,34.4732,34.4361,34.4626,35200.0
2008-01-02 12:30:00,65.04,65.12,65.03,65.12,73300.0,34.4626,34.505,34.4573,34.505,73300.0
2008-01-02 12:35:00,65.15,65.26,65.14,65.23,66900.0,34.5209,34.5792,34.5156,34.5633,66900.0
2008-01-02 12:40:00,65.25,65.25,65.17,65.22,29100.0,34.5739,34.5739,34.5315,34.558,29100.0
2008-01-02 12:45:00,65.21,65.26,65.19,65.22,42400.0,34.5527,34.5792,34.5421,34.558,42400.0
2008-01-02 12:50:00,65.22,65.24,65.16,65.21,50800.0,34.558,34.5686,34.5262,34.5527,50800.0
2008-01-02 12:55:00,65.22,65.3,65.22,65.25,54100.0,34.558,34.6004,34.558,34.5739,54100.0
2008-01-02 13:00:00,65.27,65.3,65.2,65.21,65500.0,34.5845,34.6004,34.5474,34.5527,65500.0
2008-01-02 13:05:00,65.18,65.31,65.15,65.21,80700.0,34.5368,34.6057,34.5209,34.5527,80700.0
2008-01-02 13:10:00,65.17,65.17,64.92,64.94,72300.0,34.5315,34.5315,34.399,34.4096,72300.0
2008-01-02 13:15:00,64.96,65.06,64.94,65.06,22400.0,34.4202,34.4732,34.4096,34.4732,22400.0
2008-01-02 13:20:00,65.06,65.15,65.04,65.15,19600.0,34.4732,34.5209,34.4626,34.5209,19600.0
2008-01-02 13:25:00,65.13,65.18,65.08,65.18,30900.0,34.5103,34.5368,34.4838,34.5368,30900.0
2008-01-02 13:30:00,65.18,65.25,65.14,65.22,40500.0,34.5368,34.5739,34.5156,34.558,40500.0
2008-01-02 13:35:00,65.21,65.25,65.19,65.2,27300.0,34.5527,34.5739,34.5421,34.5474,27300.0
2008-01-02 13:40:00,65.21,65.24,65.18,65.22,26100.0,34.5527,34.5686,34.5368,34.558,26100.0
2008-01-02 13:45:00,65.22,65.36,65.2,65.34,46000.0,34.558,34.6321,34.5474,34.6216,46000.0
2008-01-02 13:50:00,65.35,65.4,65.34,65.35,25800.0,34.6269,34.6533,34.6216,34.6269,25800.0
2008-01-02 13:55:00,65.35,65.4,65.32,65.36,34700.0,34.6269,34.6533,34.611,34.6321,34700.0
2008-01-02 14:00:00,65.38,65.62,65.38,65.47,79500.0,34.6427,34.7699,34.6427,34.6904,79500.0
2008-01-02 14:05:00,65.48,65.9,65.35,65.9,136400.0,34.6957,34.9183,34.6269,34.9183,136400.0
2008-01-02 14:10:00,65.93,66.1,65.93,66.1,255700.0,34.9342,35.0243,34.9342,35.0243,255700.0
2008-01-02 14:15:00,66.1,66.13,65.82,66.03,219900.0,35.0243,35.0401,34.8759,34.9872,219900.0
2008-01-02 14:20:00,66.04,66.05,65.84,65.88,57600.0,34.9925,34.9978,34.8865,34.9077,57600.0
2008-01-02 14:25:00,65.89,66.02,65.87,65.91,77800.0,34.913,34.9819,34.9024,34.9236,77800.0
2008-01-02 14:30:00,65.9,66.02,65.89,65.94,24200.0,34.9183,34.9819,34.913,34.9395,24200.0
2008-01-02 14:35:00,65.95,65.96,65.65,65.65,72700.0,34.9448,34.9501,34.7858,34.7858,72700.0
2008-01-02 14:40:00,65.64,65.74,65.57,65.64,39600.0,34.7805,34.8335,34.7434,34.7805,39600.0
2008-01-02 14:45:00,65.65,65.75,65.63,65.74,31800.0,34.7858,34.8388,34.7752,34.8335,31800.0
2008-01-02 14:50:00,65.75,65.81,65.72,65.77,21200.0,34.8388,34.8706,34.8229,34.8494,21200.0
2008-01-02 14:55:00,65.77,65.79,65.57,65.6,45600.0,34.8494,34.86,34.7434,34.7593,45600.0
2008-01-02 15:00:00,65.59,65.69,65.51,65.54,77100.0,34.754,34.807,34.7116,34.7275,77100.0
2008-01-02 15:05:00,65.49,65.52,65.13,65.18,120800.0,34.701,34.7169,34.5103,34.5368,120800.0
2008-01-02 15:10:00,65.18,65.42,65.16,65.4,88200.0,34.5368,34.6639,34.5262,34.6533,88200.0
2008-01-02 15:15:00,65.42,65.47,65.38,65.44,46200.0,34.6639,34.6904,34.6427,34.6745,46200.0
2008-01-02 15:20:00,65.43,65.62,65.39,65.59,45900.0,34.6692,34.7699,34.648,34.754,45900.0
2008-01-02 15:25:00,65.57,65.64,65.51,65.54,45700.0,34.7434,34.7805,34.7116,34.7275,45700.0
2008-01-02 15:30:00,65.54,65.8,65.52,65.8,124400.0,34.7275,34.8653,34.7169,34.8653,124400.0
2008-01-02 15:35:00,65.79,65.96,65.79,65.92,100400.0,34.86,34.9501,34.86,34.9289,100400.0
2008-01-02 15:40:00,65.92,66.02,65.88,65.91,50300.0,34.9289,34.9819,34.9077,34.9236,50300.0
2008-01-02 15:45:00,65.87,65.87,65.63,65.67,50900.0,34.9024,34.9024,34.7752,34.7964,50900.0
2008-01-02 15:50:00,65.68,65.68,65.54,65.6,62000.0,34.8017,34.8017,34.7275,34.7593,62000.0
2008-01-02 15:55:00,65.59,65.64,65.54,65.62,101900.0,34.754,34.7805,34.7275,34.7699,101900.0
2008-01-02 16:00:00,65.55,65.55,65.0,65.0,13200.0,34.7328,34.7328,34.4414,34.4414,13200.0
2008-01-02 16:05:00,65.0,65.0,65.0,65.0,0.0,34.4414,34.4414,34.4414,34.4414,0.0
2008-01-02 16:10:00,65.65,65.65,65.65,65.65,500.0,34.7858,34.7858,34.7858,34.7858,500.0
2008-01-03 09:30:00,65.65,65.9,65.23,65.81,172800.0,34.7858,34.9183,34.5633,34.8706,172800.0
2008-01-03 09:35:00,65.84,65.88,65.23,65.64,102000.0,34.8865,34.9077,34.5633,34.7805,102000.0
2008-01-03 09:40:00,65.63,65.73,65.48,65.57,24900.0,34.7752,34.8282,34.6957,34.7434,24900.0
2008-01-03 09:45:00,65.57,65.71,65.57,65.63,27500.0,34.7434,34.8176,34.7434,34.7752,27500.0
2008-01-03 09:50:00,65.63,65.64,65.28,65.28,119900.0,34.7752,34.7805,34.5898,34.5898,119900.0
2008-01-03 09:55:00,65.26,65.71,65.25,65.61,108300.0,34.5792,34.8176,34.5739,34.7646,108300.0
2008-01-03 10:00:00,65.57,65.83,65.34,65.36,205100.0,34.7434,34.8812,34.6216,34.6321,205100.0
2008-01-03 10:05:00,65.35,65.72,65.27,65.7,144900.0,34.6269,34.8229,34.5845,34.8123,144900.0
2008-01-03 10:10:00,65.69,65.74,65.4,65.4,115400.0,34.807,34.8335,34.6533,34.6533,115400.0
2008-01-03 10:15:00,65.38,65.38,65.03,65.1,93800.0,34.6427,34.6427,34.4573,34.4944,93800.0
2008-01-03 10:20:00,65.1,65.26,65.09,65.11,68500.0,34.4944,34.5792,34.4891,34.4997,68500.0
2008-01-03 10:25:00,65.13,65.21,65.06,65.14,68400.0,34.5103,34.5527,34.4732,34.5156,68400.0
2008-01-03 10:30:00,65.14,65.35,65.12,65.3,53900.0,34.5156,34.6269,34.505,34.6004,53900.0
2008-01-03 10:35:00,65.33,65.39,65.03,65.12,47500.0,34.6163,34.648,34.4573,34.505,47500.0
2008-01-03 10:40:00,65.11,65.17,64.82,64.93,129700.0,34.4997,34.5315,34.346,34.4043,129700.0
2008-01-03 10:45:00,64.94,65.03,64.91,64.97,43900.0,34.4096,34.4573,34.3937,34.4255,43900.0
2008-01-03 10:50:00,64.95,64.95,64.51,64.8,89500.0,34.4149,34.4149,34.1818,34.3354,89500.0
2008-01-03 10:55:00,64.78,64.98,64.76,64.95,37300.0,34.3248,34.4308,34.3142,34.4149,37300.0
2008-01-03 11:00:00,64.96,65.0,64.9,64.99,83900.0,34.4202,34.4414,34.3884,34.4361,83900.0
2008-01-03 11:05:00,64.99,65.04,64.83,65.04,95900.0,34.4361,34.4626,34.3513,34.4626,95900.0
2008-01-03 11:10:00,65.05,65.1,64.8,64.83,119300.0,34.4679,34.4944,34.3354,34.3513,119300.0
2008-01-03 11:15:00,64.83,65.01,64.83,64.99,56000.0,34.3513,34.4467,34.3513,34.4361,56000.0
2008-01-03 11:20:00,65.02,65.05,64.92,64.95,46700.0,34.452,34.4679,34.399,34.4149,46700.0
2008-01-03 11:25:00,64.95,64.97,64.84,64.87,32100.0,34.4149,34.4255,34.3566,34.3725,32100.0
2008-01-03 11:30:00,64.86,64.92,64.85,64.9,38500.0,34.3672,34.399,34.3619,34.3884,38500.0
2008-01-03 11:35:00,64.9,64.9,64.84,64.84,60300.0,34.3884,34.3884,34.3566,34.3566,60300.0
2008-01-03 11:40:00,64.84,64.93,64.8,64.84,56800.0,34.3566,34.4043,34.3354,34.3566,56800.0
2008-01-03 11:45:00,64.85,64.88,64.8,64.87,35400.0,34.3619,34.3778,34.3354,34.3725,35400.0
2008-01-03 11:50:00,64.87,64.91,64.84,64.87,48400.0,34.3725,34.3937,34.3566,34.3725,48400.0
2008-01-03 11:55:00,64.87,64.89,64.79,64.79,30900.0,34.3725,34.3831,34.3301,34.3301,30900.0
2008-01-03 12:00:00,64.79,64.88,64.79,64.86,74600.0,34.3301,34.3778,34.3301,34.3672,74600.0
2008-01-03 12:05:00,64.86,64.87,64.72,64.76,63100.0,34.3672,34.3725,34.293,34.3142,63100.0
2008-01-03 12:10:00,64.78,64.78,64.69,64.72,39600.0,34.3248,34.3248,34.2771,34.293,39600.0
2008-01-03 12:15:00,64.71,64.78,64.7,64.72,98300.0,34.2877,34.3248,34.2824,34.293,98300.0
2008-01-03 12:20:00,64.71,64.72,64.66,64.68,50300.0,34.2877,34.293,34.2612,34.2718,50300.0
2008-01-03 12:25:00,64.67,64.68,64.61,64.68,41100.0,34.2665,34.2718,34.2347,34.2718,41100.0
2008-01-03 12:30:00,64.68,64.72,64.64,64.67,52400.0,34.2718,34.293,34.2506,34.2665,52400.0
2008-01-03 12:35:00,64.66,64.68,64.62,64.63,24300.0,34.2612,34.2718,34.24,34.2453,24300.0
2008-01-03 12:40:00,64.62,64.64,64.53,64.58,44900.0,34.24,34.2506,34.1924,34.2189,44900.0
2008-01-03 12:45:00,64.58,64.63,64.57,64.58,47900.0,34.2189,34.2453,34.2136,34.2189,47900.0
2008-01-03 12:50:00,64.58,64.59,64.46,64.51,70800.0,34.2189,34.2242,34.1553,34.1818,70800.0
2008-01-03 12:55:00,64.51,64.66,64.44,64.64,94800.0,34.1818,34.2612,34.1447,34.2506,94800.0
2008-01-03 13:00:00,64.63,64.67,64.54,64.54,96300.0,34.2453,34.2665,34.1977,34.1977,96300.0
2008-01-03 13:05:00,64.54,64.56,64.43,64.48,61500.0,34.1977,34.2083,34.1394,34.1659,61500.0
2008-01-03 13:10:00,64.47,64.54,64.44,64.49,163100.0,34.1606,34.1977,34.1447,34.1712,163100.0
2008-01-03 13:15:00,64.49,64.49,64.26,64.26,63500.0,34.1712,34.1712,34.0493,34.0493,63500.0
2008-01-03 13:20:00,64.27,64.29,64.19,64.28,135400.0,34.0546,34.0652,34.0122,34.0599,135400.0
2008-01-03 13:25:00,64.27,64.28,64.23,64.27,102400.0,34.0546,34.0599,34.0334,34.0546,102400.0
2008-01-03 13:30:00,64.27,64.38,64.27,64.36,26800.0,34.0546,34.1129,34.0546,34.1023,26800.0
2008-01-03 13:35:00,64.36,64.39,64.25,64.25,132700.0,34.1023,34.1182,34.044,34.044,132700.0
2008-01-03 13:40:00,64.25,64.49,64.25,64.4,387300.0,34.044,34.1712,34.044,34.1235,387300.0
2008-01-03 13:45:00,64.4,64.42,64.37,64.42,17300.0,34.1235,34.1341,34.1076,34.1341,17300.0
2008-01-03 13:50:00,64.42,64.45,64.36,64.41,61400.0,34.1341,34.15,34.1023,34.1288,61400.0
2008-01-03 13:55:00,64.41,64.42,64.24,64.32,80200.0,34.1288,34.1341,34.0387,34.0811,80200.0
2008-01-03 14:00:00,64.32,64.33,64.28,64.32,33700.0,34.0811,34.0864,34.0599,34.0811,33700.0
2008-01-03 14:05:00,64.32,64.32,64.25,64.26,24400.0,34.0811,34.0811,34.044,34.0493,24400.0
2008-01-03 14:10:00,64.26,64.45,64.17,64.42,128400.0,34.0493,34.15,34.0016,34.1341,128400.0
2008-01-03 14:15:00,64.43,64.46,64.3,64.3,83000.0,34.1394,34.1553,34.0705,34.0705,83000.0
2008-01-03 14:20:00,64.28,64.31,64.22,64.29,44500.0,34.0599,34.0758,34.0281,34.0652,44500.0
2008-01-03 14:25:00,64.28,64.3,64.18,64.19,43400.0,34.0599,34.0705,34.0069,34.0122,43400.0
2008-01-03 14:30:00,64.19,64.23,64.11,64.19,78000.0,34.0122,34.0334,33.9698,34.0122,78000.0
2008-01-03 14:35:00,64.19,64.27,64.15,64.16,110500.0,34.0122,34.0546,33.991,33.9963,110500.0
2008-01-03 14:40:00,64.16,64.21,64.08,64.1,123800.0,33.9963,34.0228,33.9539,33.9645,123800.0
2008-01-03 14:45:00,64.09,64.14,64.09,64.11,12700.0,33.9592,33.9857,33.9592,33.9698,12700.0
2008-01-03 14:50:00,64.11,64.18,64.07,64.07,25700.0,33.9698,34.0069,33.9486,33.9486,25700.0
2008-01-03 14:55:00,64.07,64.15,64.0,64.1,63900.0,33.9486,33.991,33.9115,33.9645,63900.0
2008-01-03 15:00:00,64.09,64.14,64.0,64.1,71100.0,33.9592,33.9857,33.9115,33.9645,71100.0
2008-01-03 15:05:00,64.09,64.11,63.98,64.05,50000.0,33.9592,33.9698,33.9009,33.938,50000.0
2008-01-03 15:10:00,64.04,64.09,64.0,64.02,27600.0,33.9327,33.9592,33.9115,33.9221,27600.0
2008-01-03 15:15:00,64.02,64.03,63.82,63.9,124400.0,33.9221,33.9274,33.8162,33.8585,124400.0
2008-01-03 15:20:00,63.87,63.9,63.8,63.8,52500.0,33.8426,33.8585,33.8056,33.8056,52500.0
2008-01-03 15:25:00,63.81,63.85,63.54,63.59,206200.0,33.8109,33.832,33.6678,33.6943,206200.0
2008-01-03 15:30:00,63.59,63.74,63.58,63.73,75200.0,33.6943,33.7738,33.689,33.7685,75200.0
2008-01-03 15:35:00,63.72,63.89,63.72,63.87,132100.0,33.7632,33.8532,33.7632,33.8426,132100.0
2008-01-03 15:40:00,63.87,63.91,63.82,63.88,125300.0,33.8426,33.8638,33.8162,33.8479,125300.0
2008-01-03 15:45:00,63.88,63.95,63.77,63.77,205900.0,33.8479,33.885,33.7897,33.7897,205900.0
2008-01-03 15:50:00,63.78,63.8,63.49,63.49,197700.0,33.795,33.8056,33.6413,33.6413,197700.0
2008-01-03 15:55:00,63.48,63.49,63.34,63.38,391900.0,33.636,33.6413,33.5618,33.583,391900.0
2008-01-03 16:00:00,63.04,63.04,63.04,63.04,4800.0,33.4029,33.4029,33.4029,33.4029,4800.0
2008-01-03 16:05:00,63.04,63.04,63.04,63.04,0.0,33.4029,33.4029,33.4029,33.4029,0.0
2008-01-03 16:10:00,63.04,63.04,63.04,63.04,0.0,33.4029,33.4029,33.4029,33.4029,0.0
2008-01-04 09:30:00,62.5,63.0,62.08,62.22,235800.0,33.1167,33.3817,32.8942,32.9684,235800.0
2008-01-04 09:35:00,62.23,62.47,61.9,61.94,225600.0,32.9737,33.1008,32.7988,32.82,225600.0
2008-01-04 09:40:00,61.95,62.45,61.95,62.21,659800.0,32.8253,33.0902,32.8253,32.9631,659800.0
2008-01-04 09:45:00,62.2,62.26,62.04,62.09,125700.0,32.9578,32.9896,32.873,32.8995,125700.0
2008-01-04 09:50:00,62.09,62.17,62.08,62.12,90500.0,32.8995,32.9419,32.8942,32.9154,90500.0
2008-01-04 09:55:00,62.13,62.23,62.08,62.15,83500.0,32.9207,32.9737,32.8942,32.9313,83500.0
2008-01-04 10:00:00,62.15,62.34,61.89,62.15,223300.0,32.9313,33.0319,32.7935,32.9313,223300.0
2008-01-04 10:05:00,62.18,62.19,62.08,62.16,139900.0,32.9472,32.9525,32.8942,32.9366,139900.0
2008-01-04 10:10:00,62.15,62.15,62.06,62.15,178300.0,32.9313,32.9313,32.8836,32.9313,178300.0
2008-01-04 10:15:00,62.12,62.14,61.96,61.98,158700.0,32.9154,32.926,32.8306,32.8412,158700.0
2008-01-04 10:20:00,61.96,62.1,61.96,62.01,165500.0,32.8306,32.9048,32.8306,32.8571,165500.0
2008-01-04 10:25:00,62.0,62.01,61.71,61.73,203700.0,32.8518,32.8571,32.6981,32.7087,203700.0
2008-01-04 10:30:00,61.75,61.93,61.72,61.9,168600.0,32.7193,32.8147,32.7034,32.7988,168600.0
2008-01-04 10:35:00,61.91,61.96,61.81,61.93,86800.0,32.8041,32.8306,32.7511,32.8147,86800.0
2008-01-04 10:40:00,61.93,62.06,61.92,61.94,84800.0,32.8147,32.8836,32.8094,32.82,84800.0
2008-01-04 10:45:00,61.94,61.98,61.84,61.95,73700.0,32.82,32.8412,32.767,32.8253,73700.0
2008-01-04 10:50:00,61.95,61.98,61.81,61.81,88900.0,32.8253,32.8412,32.7511,32.7511,88900.0
2008-01-04 10:55:00,61.83,61.9,61.58,61.61,163400.0,32.7617,32.7988,32.6293,32.6451,163400.0
2008-01-04 11:00:00,61.6,61.63,61.51,61.53,40100.0,32.6398,32.6557,32.5922,32.6028,40100.0
2008-01-04 11:05:00,61.54,61.57,61.45,61.57,131900.0,32.6081,32.624,32.5604,32.624,131900.0
2008-01-04 11:10:00,61.56,61.57,61.46,61.53,98200.0,32.6187,32.624,32.5657,32.6028,98200.0
2008-01-04 11:15:00,61.54,61.61,61.5,61.61,127100.0,32.6081,32.6451,32.5869,32.6451,127100.0
2008-01-04 11:20:00,61.62,61.82,61.62,61.77,184100.0,32.6504,32.7564,32.6504,32.7299,184100.0
2008-01-04 11:25:00,61.78,62.08,61.74,62.03,117400.0,32.7352,32.8942,32.714,32.8677,117400.0
2008-01-04 11:30:00,62.03,62.1,61.88,61.89,83800.0,32.8677,32.9048,32.7882,32.7935,83800.0
2008-01-04 11:35:00,61.87,61.92,61.73,61.84,123700.0,32.7829,32.8094,32.7087,32.767,123700.0
2008-01-04 11:40:00,61.85,61.89,61.78,61.79,44000.0,32.7723,32.7935,32.7352,32.7405,44000.0
2008-01-04 11:45:00,61.77,61.8,61.71,61.77,42300.0,32.7299,32.7458,32.6981,32.7299,42300.0
2008-01-04 11:50:00,61.76,61.87,61.76,61.85,89300.0,32.7246,32.7829,32.7246,32.7723,89300.0
2008-01-04 11:55:00,61.84,61.9,61.81,61.85,33900.0,32.767,32.7988,32.7511,32.7723,33900.0
2008-01-04 12:00:00,61.85,61.92,61.82,61.87,119800.0,32.7723,32.8094,32.7564,32.7829,119800.0
2008-01-04 12:05:00,61.87,61.93,61.86,61.92,171800.0,32.7829,32.8147,32.7776,32.8094,171800.0
2008-01-04 12:10:00,61.92,61.95,61.85,61.86,143300.0,32.8094,32.8253,32.7723,32.7776,143300.0
2008-01-04 12:15:00,61.87,61.9,61.83,61.83,35800.0,32.7829,32.7988,32.7617,32.7617,35800.0
2008-01-04 12:20:00,61.85,61.85,61.72,61.76,74000.0,32.7723,32.7723,32.7034,32.7246,74000.0
2008-01-04 12:25:00,61.76,61.82,61.76,61.76,15500.0,32.7246,32.7564,32.7246,32.7246,15500.0
2008-01-04 12:30:00,61.76,61.81,61.59,61.64,110000.0,32.7246,32.7511,32.6345,32.661,110000.0
2008-01-04 12:35:00,61.62,61.72,61.57,61.58,105100.0,32.6504,32.7034,32.624,32.6293,105100.0
2008-01-04 12:40:00,61.58,61.69,61.56,61.66,102700.0,32.6293,32.6875,32.6187,32.6716,102700.0
2008-01-04 12:45:00,61.65,61.68,61.55,61.68,158400.0,32.6663,32.6822,32.6134,32.6822,158400.0
2008-01-04 12:50:00,61.67,61.69,61.57,61.59,76600.0,32.6769,32.6875,32.624,32.6345,76600.0
2008-01-04 12:55:00,61.57,61.57,61.46,61.5,125200.0,32.624,32.624,32.5657,32.5869,125200.0
2008-01-04 13:00:00,61.5,61.51,61.46,61.5,56800.0,32.5869,32.5922,32.5657,32.5869,56800.0
2008-01-04 13:05:00,61.52,61.56,61.48,61.55,79300.0,32.5975,32.6187,32.5763,32.6134,79300.0
2008-01-04 13:10:00,61.55,61.67,61.5,61.51,143600.0,32.6134,32.6769,32.5869,32.5922,143600.0
2008-01-04 13:15:00,61.52,61.64,61.5,61.5,29900.0,32.5975,32.661,32.5869,32.5869,29900.0
2008-01-04 13:20:00,61.5,61.6,61.5,61.58,49300.0,32.5869,32.6398,32.5869,32.6293,49300.0
2008-01-04 13:25:00,61.56,61.64,61.53,61.61,30100.0,32.6187,32.661,32.6028,32.6451,30100.0
2008-01-04 13:30:00,61.6,61.62,61.53,61.55,52800.0,32.6398,32.6504,32.6028,32.6134,52800.0
2008-01-04 13:35:00,61.55,61.57,61.43,61.46,227800.0,32.6134,32.624,32.5498,32.5657,227800.0
2008-01-04 13:40:00,61.47,61.47,61.35,61.38,331700.0,32.571,32.571,32.5074,32.5233,331700.0
2008-01-04 13:45:00,61.38,61.44,61.34,61.44,74700.0,32.5233,32.5551,32.5021,32.5551,74700.0
2008-01-04 13:50:00,61.44,61.58,61.43,61.55,147300.0,32.5551,32.6293,32.5498,32.6134,147300.0
2008-01-04 13:55:00,61.55,61.6,61.45,61.5,39900.0,32.6134,32.6398,32.5604,32.5869,39900.0
2008-01-04 14:00:00,61.49,61.54,61.39,61.47,81800.0,32.5816,32.6081,32.5286,32.571,81800.0
2008-01-04 14:05:00,61.44,61.49,61.35,61.37,71500.0,32.5551,32.5816,32.5074,32.518,71500.0
2008-01-04 14:10:00,61.36,61.54,61.35,61.38,55200.0,32.5127,32.6081,32.5074,32.5233,55200.0
2008-01-04 14:15:00,61.36,61.41,61.26,61.37,77600.0,32.5127,32.5392,32.4597,32.518,77600.0
2008-01-04 14:20:00,61.39,61.4,61.26,61.31,106200.0,32.5286,32.5339,32.4597,32.4862,106200.0
2008-01-04 14:25:00,61.31,61.31,61.21,61.23,114300.0,32.4862,32.4862,32.4332,32.4438,114300.0
2008-01-04 14:30:00,61.23,61.29,61.19,61.28,77100.0,32.4438,32.4756,32.4226,32.4703,77100.0
2008-01-04 14:35:00,61.27,61.3,61.12,61.12,46500.0,32.465,32.4809,32.3855,32.3855,46500.0
2008-01-04 14:40:00,61.13,61.16,61.11,61.13,41900.0,32.3908,32.4067,32.3802,32.3908,41900.0
2008-01-04 14:45:00,61.13,61.37,61.13,61.24,208500.0,32.3908,32.518,32.3908,32.4491,208500.0
2008-01-04 14:50:00,61.26,61.26,61.14,61.16,73500.0,32.4597,32.4597,32.3961,32.4067,73500.0
2008-01-04 14:55:00,61.14,61.33,61.12,61.27,83100.0,32.3961,32.4968,32.3855,32.465,83100.0
2008-01-04 15:00:00,61.28,61.37,61.26,61.27,196400.0,32.4703,32.518,32.4597,32.465,196400.0
2008-01-04 15:05:00,61.27,61.53,61.27,61.52,162600.0,32.465,32.6028,32.465,32.5975,162600.0
2008-01-04 15:10:00,61.5,61.63,61.47,61.56,56800.0,32.5869,32.6557,32.571,32.6187,56800.0
2008-01-04 15:15:00,61.56,61.83,61.5,61.67,125900.0,32.6187,32.7617,32.5869,32.6769,125900.0
2008-01-04 15:20:00,61.7,61.73,61.55,61.61,137200.0,32.6928,32.7087,32.6134,32.6451,137200.0
2008-01-04 15:25:00,61.63,61.96,61.63,61.85,169400.0,32.6557,32.8306,32.6557,32.7723,169400.0
2008-01-04 15:30:00,61.81,61.92,61.66,61.69,104900.0,32.7511,32.8094,32.6716,32.6875,104900.0
2008-01-04 15:35:00,61.67,61.73,61.52,61.73,173500.0,32.6769,32.7087,32.5975,32.7087,173500.0
2008-01-04 15:40:00,61.73,61.73,61.32,61.38,146900.0,32.7087,32.7087,32.4915,32.5233,146900.0
2008-01-04 15:45:00,61.38,61.39,61.15,61.19,252300.0,32.5233,32.5286,32.4014,32.4226,252300.0
2008-01-04 15:50:00,61.19,61.21,61.07,61.16,240400.0,32.4226,32.4332,32.359,32.4067,240400.0
2008-01-04 15:55:00,61.15,61.16,61.01,61.07,446200.0,32.4014,32.4067,32.3272,32.359,446200.0
2008-01-04 16:00:00,61.04,61.25,61.04,61.25,9900.0,32.3431,32.4544,32.3431,32.4544,9900.0
2008-01-04 16:05:00,61.25,61.25,61.25,61.25,0.0,32.4544,32.4544,32.4544,32.4544,0.0
2008-01-04 16:10:00,61.25,61.25,61.25,61.25,0.0,32.4544,32.4544,32.4544,32.4544,0.0
2008-01-07 09:30:00,61.5,61.83,61.08,61.66,153900.0,32.5869,32.7617,32.3643,32.6716,153900.0
2008-01-07 09:35:00,61.61,61.61,60.93,60.99,146300.0,32.6451,32.6451,32.2848,32.3166,146300.0
2008-01-07 09:40:00,60.99,61.04,60.79,60.96,281400.0,32.3166,32.3431,32.2107,32.3007,281400.0
2008-01-07 09:45:00,60.96,61.24,60.96,61.21,186400.0,32.3007,32.4491,32.3007,32.4332,186400.0
2008-01-07 09:50:00,61.22,61.57,61.2,61.4,155900.0,32.4385,32.624,32.4279,32.5339,155900.0
2008-01-07 09:55:00,61.43,61.46,61.28,61.28,30600.0,32.5498,32.5657,32.4703,32.4703,30600.0
2008-01-07 10:00:00,61.23,61.23,61.05,61.05,57100.0,32.4438,32.4438,32.3484,32.3484,57100.0
2008-01-07 10:05:00,61.09,61.3,61.09,61.2,42000.0,32.3696,32.4809,32.3696,32.4279,42000.0
2008-01-07 10:10:00,61.12,61.12,60.97,61.02,76700.0,32.3855,32.3855,32.306,32.3325,76700.0
2008-01-07 10:15:00,60.98,60.98,60.63,60.63,44200.0,32.3113,32.3113,32.1259,32.1259,44200.0
2008-01-07 10:20:00,60.63,60.63,60.34,60.4,90400.0,32.1259,32.1259,31.9722,32.004,90400.0
2008-01-07 10:25:00,60.4,60.4,60.13,60.14,75500.0,32.004,32.004,31.8609,31.8662,75500.0
2008-01-07 10:30:00,60.14,60.22,60.08,60.13,175600.0,31.8662,31.9086,31.8344,31.8609,175600.0
2008-01-07 10:35:00,60.1,60.22,60.06,60.17,97900.0,31.845,31.9086,31.8239,31.8821,97900.0
2008-01-07 10:40:00,60.17,60.53,60.17,60.49,105100.0,31.8821,32.0729,31.8821,32.0517,105100.0
2008-01-07 10:45:00,60.5,60.66,60.5,60.58,165200.0,32.057,32.1418,32.057,32.0994,165200.0
2008-01-07 10:50:00,60.58,60.66,60.53,60.66,151100.0,32.0994,32.1418,32.0729,32.1418,151100.0
2008-01-07 10:55:00,60.66,60.77,60.65,60.67,71100.0,32.1418,32.2001,32.1365,32.1471,71100.0
2008-01-07 11:00:00,60.67,60.75,60.62,60.65,122200.0,32.1471,32.1895,32.1206,32.1365,122200.0
2008-01-07 11:05:00,60.65,60.85,60.65,60.84,219900.0,32.1365,32.2424,32.1365,32.2371,219900.0
2008-01-07 11:10:00,60.84,60.97,60.84,60.97,89800.0,32.2371,32.306,32.2371,32.306,89800.0
2008-01-07 11:15:00,60.98,61.15,60.92,61.12,142800.0,32.3113,32.4014,32.2795,32.3855,142800.0
2008-01-07 11:20:00,61.11,61.23,61.08,61.21,86300.0,32.3802,32.4438,32.3643,32.4332,86300.0
2008-01-07 11:25:00,61.2,61.37,61.13,61.28,73000.0,32.4279,32.518,32.3908,32.4703,73000.0
2008-01-07 11:30:00,61.27,61.71,61.24,61.68,211400.0,32.465,32.6981,32.4491,32.6822,211400.0
2008-01-07 11:35:00,61.69,61.73,61.57,61.58,116600.0,32.6875,32.7087,32.624,32.6293,116600.0
2008-01-07 11:40:00,61.58,61.78,61.56,61.77,128900.0,32.6293,32.7352,32.6187,32.7299,128900.0
2008-01-07 11:45:00,61.76,61.87,61.71,61.75,131400.0,32.7246,32.7829,32.6981,32.7193,131400.0
2008-01-07 11:50:00,61.76,61.82,61.71,61.78,221000.0,32.7246,32.7564,32.6981,32.7352,221000.0
2008-01-07 11:55:00,61.76,61.82,61.72,61.72,85700.0,32.7246,32.7564,32.7034,32.7034,85700.0
2008-01-07 12:00:00,61.72,61.72,61.5,61.56,209400.0,32.7034,32.7034,32.5869,32.6187,209400.0
2008-01-07 12:05:00,61.56,61.69,61.5,61.62,87500.0,32.6187,32.6875,32.5869,32.6504,87500.0
2008-01-07 12:10:00,61.61,61.69,61.58,61.58,43600.0,32.6451,32.6875,32.6293,32.6293,43600.0
2008-01-07 12:15:00,61.58,61.6,61.37,61.58,54000.0,32.6293,32.6398,32.518,32.6293,54000.0
2008-01-07 12:20:00,61.59,61.64,61.51,61.61,64600.0,32.6345,32.661,32.5922,32.6451,64600.0
2008-01-07 12:25:00,61.61,61.67,61.58,61.59,21500.0,32.6451,32.6769,32.6293,32.6345,21500.0
2008-01-07 12:30:00,61.58,61.67,61.52,61.65,35600.0,32.6293,32.6769,32.5975,32.6663,35600.0
2008-01-07 12:35:00,61.68,61.75,61.64,61.73,31900.0,32.6822,32.7193,32.661,32.7087,31900.0
2008-01-07 12:40:00,61.73,61.77,61.54,61.64,40200.0,32.7087,32.7299,32.6081,32.661,40200.0
2008-01-07 12:45:00,61.64,61.65,61.54,61.65,116300.0,32.661,32.6663,32.6081,32.6663,116300.0
2008-01-07 12:50:00,61.65,61.81,61.6,61.74,88500.0,32.6663,32.7511,32.6398,32.714,88500.0
2008-01-07 12:55:00,61.75,61.76,61.66,61.72,36700.0,32.7193,32.7246,32.6716,32.7034,36700.0
2008-01-07 13:00:00,61.7,61.73,61.68,61.69,23300.0,32.6928,32.7087,32.6822,32.6875,23300.0
2008-01-07 13:05:00,61.69,61.84,61.68,61.82,37600.0,32.6875,32.767,32.6822,32.7564,37600.0
2008-01-07 13:10:00,61.81,61.86,61.73,61.74,90500.0,32.7511,32.7776,32.7087,32.714,90500.0
2008-01-07 13:15:00,61.75,61.92,61.75,61.91,19000.0,32.7193,32.8094,32.7193,32.8041,19000.0
2008-01-07 13:20:00,61.91,62.07,61.89,61.99,96800.0,32.8041,32.8889,32.7935,32.8465,96800.0
2008-01-07 13:25:00,61.97,62.03,61.96,62.0,63600.0,32.8359,32.8677,32.8306,32.8518,63600.0
2008-01-07 13:30:00,61.99,61.99,61.77,61.94,111800.0,32.8465,32.8465,32.7299,32.82,111800.0
2008-01-07 13:35:00,61.92,61.97,61.85,61.87,54700.0,32.8094,32.8359,32.7723,32.7829,54700.0
2008-01-07 13:40:00,61.86,61.89,61.54,61.55,82400.0,32.7776,32.7935,32.6081,32.6134,82400.0
2008-01-07 13:45:00,61.55,61.66,61.42,61.59,157300.0,32.6134,32.6716,32.5445,32.6345,157300.0
2008-01-07 13:50:00,61.59,61.6,61.27,61.3,102600.0,32.6345,32.6398,32.465,32.4809,102600.0
2008-01-07 13:55:00,61.3,61.63,61.27,61.6,93900.0,32.4809,32.6557,32.465,32.6398,93900.0
2008-01-07 14:00:00,61.6,61.72,61.39,61.39,122500.0,32.6398,32.7034,32.5286,32.5286,122500.0
2008-01-07 14:05:00,61.38,61.57,61.34,61.38,55600.0,32.5233,32.624,32.5021,32.5233,55600.0
2008-01-07 14:10:00,61.37,61.49,61.32,61.36,73500.0,32.518,32.5816,32.4915,32.5127,73500.0
2008-01-07 14:15:00,61.34,61.6,61.32,61.56,75400.0,32.5021,32.6398,32.4915,32.6187,75400.0
2008-01-07 14:20:00,61.53,61.56,61.4,61.49,60000.0,32.6028,32.6187,32.5339,32.5816,60000.0
2008-01-07 14:25:00,61.49,61.49,61.2,61.35,131900.0,32.5816,32.5816,32.4279,32.5074,131900.0
2008-01-07 14:30:00,61.33,61.5,61.28,61.46,52900.0,32.4968,32.5869,32.4703,32.5657,52900.0
2008-01-07 14:35:00,61.46,61.48,61.36,61.45,24900.0,32.5657,32.5763,32.5127,32.5604,24900.0
2008-01-07 14:40:00,61.45,61.63,61.42,61.5,78500.0,32.5604,32.6557,32.5445,32.5869,78500.0
2008-01-07 14:45:00,61.49,61.6,61.3,61.3,53300.0,32.5816,32.6398,32.4809,32.4809,53300.0
2008-01-07 14:50:00,61.33,61.42,61.14,61.17,53600.0,32.4968,32.5445,32.3961,32.412,53600.0
2008-01-07 14:55:00,61.15,61.35,61.07,61.35,54800.0,32.4014,32.5074,32.359,32.5074,54800.0
2008-01-07 15:00:00,61.35,61.48,61.24,61.43,79700.0,32.5074,32.5763,32.4491,32.5498,79700.0
2008-01-07 15:05:00,61.43,61.47,61.28,61.3,65800.0,32.5498,32.571,32.4703,32.4809,65800.0
2008-01-07 15:10:00,61.31,61.47,61.12,61.13,91100.0,32.4862,32.571,32.3855,32.3908,91100.0
2008-01-07 15:15:00,61.09,61.29,61.08,61.27,85800.0,32.3696,32.4756,32.3643,32.465,85800.0
2008-01-07 15:20:00,61.28,61.37,61.21,61.35,43800.0,32.4703,32.518,32.4332,32.5074,43800.0
2008-01-07 15:25:00,61.35,61.47,61.21,61.41,87900.0,32.5074,32.571,32.4332,32.5392,87900.0
2008-01-07 15:30:00,61.42,61.45,61.35,61.44,116300.0,32.5445,32.5604,32.5074,32.5551,116300.0
2008-01-07 15:35:00,61.43,61.47,61.09,61.1,82800.0,32.5498,32.571,32.3696,32.3749,82800.0
2008-01-07 15:40:00,61.09,61.34,61.05,61.32,102500.0,32.3696,32.5021,32.3484,32.4915,102500.0
2008-01-07 15:45:00,61.3,61.57,61.18,61.52,75600.0,32.4809,32.624,32.4173,32.5975,75600.0
2008-01-07 15:50:00,61.53,61.81,61.43,61.7,95000.0,32.6028,32.7511,32.5498,32.6928,95000.0
2008-01-07 15:55:00,61.7,61.71,61.49,61.71,160500.0,32.6928,32.6981,32.5816,32.6981,160500.0
2008-01-07 16:00:00,61.61,61.8,61.61,61.8,5600.0,32.6451,32.7458,32.6451,32.7458,5600.0
2008-01-07 16:05:00,61.78,61.78,61.58,61.58,900.0,32.7352,32.7352,32.6293,32.6293,900.0
2008-01-07 16:10:00,59.41,61.61,59.41,60.45,2800.0,31.4794,32.6451,31.4794,32.0305,2800.0
2008-01-08 09:30:00,61.9,62.23,61.82,62.08,156700.0,32.7988,32.9737,32.7564,32.8942,156700.0
2008-01-08 09:35:00,62.04,62.41,61.66,61.97,277600.0,32.873,33.069,32.6716,32.8359,277600.0
2008-01-08 09:40:00,61.98,62.94,61.96,62.79,343700.0,32.8412,33.3499,32.8306,33.2704,343700.0
2008-01-08 09:45:00,62.78,63.11,62.62,63.07,281300.0,33.2651,33.4399,33.1803,33.4188,281300.0
2008-01-08 09:50:00,63.05,63.33,62.82,63.08,256400.0,33.4082,33.5565,33.2863,33.4241,256400.0
2008-01-08 09:55:00,63.21,63.23,62.87,62.89,168400.0,33.4929,33.5035,33.3128,33.3234,168400.0
2008-01-08 10:00:00,62.9,63.34,62.69,63.28,264300.0,33.3287,33.5618,33.2174,33.53,264300.0
2008-01-08 10:05:00,63.27,63.36,63.15,63.32,226400.0,33.5247,33.5724,33.4611,33.5512,226400.0
2008-01-08 10:10:00,63.32,63.32,63.05,63.09,69000.0,33.5512,33.5512,33.4082,33.4294,69000.0
2008-01-08 10:15:00,63.1,63.11,62.71,62.81,130600.0,33.4346,33.4399,33.228,33.281,130600.0
2008-01-08 10:20:00,62.8,62.82,62.67,62.72,131400.0,33.2757,33.2863,33.2068,33.2333,131400.0
2008-01-08 10:25:00,62.72,62.75,62.52,62.58,296000.0,33.2333,33.2492,33.1273,33.1591,296000.0
2008-01-08 10:30:00,62.57,62.62,62.38,62.4,169900.0,33.1538,33.1803,33.0531,33.0637,169900.0
2008-01-08 10:35:00,62.39,62.4,62.26,62.31,231000.0,33.0584,33.0637,32.9896,33.0161,231000.0
2008-01-08 10:40:00,62.31,62.45,62.25,62.45,138300.0,33.0161,33.0902,32.9843,33.0902,138300.0
2008-01-08 10:45:00,62.45,62.47,62.35,62.37,85000.0,33.0902,33.1008,33.0372,33.0478,85000.0
2008-01-08 10:50:00,62.37,62.41,62.33,62.41,42300.0,33.0478,33.069,33.0267,33.069,42300.0
2008-01-08 10:55:00,62.39,62.41,62.33,62.35,45500.0,33.0584,33.069,33.0267,33.0372,45500.0
2008-01-08 11:00:00,62.34,62.37,62.17,62.19,130200.0,33.0319,33.0478,32.9419,32.9525,130200.0
2008-01-08 11:05:00,62.2,62.22,62.11,62.11,61300.0,32.9578,32.9684,32.9101,32.9101,61300.0
2008-01-08 11:10:00,62.12,62.13,61.63,61.7,181400.0,32.9154,32.9207,32.6557,32.6928,181400.0
2008-01-08 11:15:00,61.66,61.75,61.66,61.72,88900.0,32.6716,32.7193,32.6716,32.7034,88900.0
2008-01-08 11:20:00,61.7,61.77,61.61,61.69,104800.0,32.6928,32.7299,32.6451,32.6875,104800.0
2008-01-08 11:25:00,61.7,61.75,61.62,61.62,74300.0,32.6928,32.7193,32.6504,32.6504,74300.0
2008-01-08 11:30:00,61.61,61.63,61.42,61.46,141100.0,32.6451,32.6557,32.5445,32.5657,141100.0
2008-01-08 11:35:00,61.46,61.5,61.19,61.22,129500.0,32.5657,32.5869,32.4226,32.4385,129500.0
2008-01-08 11:40:00,61.22,61.29,61.12,61.13,128900.0,32.4385,32.4756,32.3855,32.3908,128900.0
2008-01-08 11:45:00,61.12,61.12,60.7,60.73,214100.0,32.3855,32.3855,32.163,32.1789,214100.0
2008-01-08 11:50:00,60.72,60.97,60.65,60.96,177500.0,32.1736,32.306,32.1365,32.3007,177500.0
2008-01-08 11:55:00,60.97,61.43,60.96,61.41,125600.0,32.306,32.5498,32.3007,32.5392,125600.0
2008-01-08 12:00:00,61.41,61.41,61.13,61.15,46800.0,32.5392,32.5392,32.3908,32.4014,46800.0
2008-01-08 12:05:00,61.14,61.17,61.08,61.15,23800.0,32.3961,32.412,32.3643,32.4014,23800.0
2008-01-08 12:10:00,61.16,61.3,61.08,61.28,61300.0,32.4067,32.4809,32.3643,32.4703,61300.0
2008-01-08 12:15:00,61.28,61.43,61.28,61.39,37300.0,32.4703,32.5498,32.4703,32.5286,37300.0
2008-01-08 12:20:00,61.4,61.4,61.28,61.38,27900.0,32.5339,32.5339,32.4703,32.5233,27900.0
2008-01-08 12:25:00,61.38,61.38,61.3,61.32,27300.0,32.5233,32.5233,32.4809,32.4915,27300.0
2008-01-08 12:30:00,61.33,61.33,61.13,61.14,67600.0,32.4968,32.4968,32.3908,32.3961,67600.0
2008-01-08 12:35:00,61.14,61.19,61.13,61.17,41900.0,32.3961,32.4226,32.3908,32.412,41900.0
2008-01-08 12:40:00,61.17,61.18,61.12,61.13,18600.0,32.412,32.4173,32.3855,32.3908,18600.0
2008-01-08 12:45:00,61.13,61.14,61.05,61.09,59400.0,32.3908,32.3961,32.3484,32.3696,59400.0
2008-01-08 12:50:00,61.09,61.16,61.09,61.15,21700.0,32.3696,32.4067,32.3696,32.4014,21700.0
2008-01-08 12:55:00,61.15,61.17,61.05,61.09,71200.0,32.4014,32.412,32.3484,32.3696,71200.0
2008-01-08 13:00:00,61.08,61.09,60.98,60.99,26400.0,32.3643,32.3696,32.3113,32.3166,26400.0
2008-01-08 13:05:00,61.0,61.45,60.99,61.43,83600.0,32.3219,32.5604,32.3166,32.5498,83600.0
2008-01-08 13:10:00,61.46,61.91,61.46,61.78,185000.0,32.5657,32.8041,32.5657,32.7352,185000.0
2008-01-08 13:15:00,61.75,61.76,61.31,61.32,149400.0,32.7193,32.7246,32.4862,32.4915,149400.0
2008-01-08 13:20:00,61.32,61.42,61.22,61.39,47400.0,32.4915,32.5445,32.4385,32.5286,47400.0
2008-01-08 13:25:00,61.37,61.67,61.36,61.66,200600.0,32.518,32.6769,32.5127,32.6716,200600.0
2008-01-08 13:30:00,61.68,61.68,61.31,61.33,22600.0,32.6822,32.6822,32.4862,32.4968,22600.0
2008-01-08 13:35:00,61.31,61.34,61.13,61.16,52300.0,32.4862,32.5021,32.3908,32.4067,52300.0
2008-01-08 13:40:00,61.17,61.29,61.15,61.29,38800.0,32.412,32.4756,32.4014,32.4756,38800.0
2008-01-08 13:45:00,61.28,61.31,61.17,61.25,29300.0,32.4703,32.4862,32.412,32.4544,29300.0
2008-01-08 13:50:00,61.24,61.37,61.21,61.34,71900.0,32.4491,32.518,32.4332,32.5021,71900.0
2008-01-08 13:55:00,61.32,61.47,61.31,61.45,77500.0,32.4915,32.571,32.4862,32.5604,77500.0
2008-01-08 14:00:00,61.46,61.49,61.41,61.44,28000.0,32.5657,32.5816,32.5392,32.5551,28000.0
2008-01-08 14:05:00,61.46,61.52,61.42,61.47,36500.0,32.5657,32.5975,32.5445,32.571,36500.0
2008-01-08 14:10:00,61.46,61.6,61.46,61.59,136000.0,32.5657,32.6398,32.5657,32.6345,136000.0
2008-01-08 14:15:00,61.58,61.6,61.53,61.54,104900.0,32.6293,32.6398,32.6028,32.6081,104900.0
2008-01-08 14:20:00,61.55,61.6,61.5,61.59,61800.0,32.6134,32.6398,32.5869,32.6345,61800.0
2008-01-08 14:25:00,61.59,61.62,61.55,61.62,22500.0,32.6345,32.6504,32.6134,32.6504,22500.0
2008-01-08 14:30:00,61.62,61.85,61.61,61.72,173800.0,32.6504,32.7723,32.6451,32.7034,173800.0
2008-01-08 14:35:00,61.72,61.77,61.44,61.45,129400.0,32.7034,32.7299,32.5551,32.5604,129400.0
2008-01-08 14:40:00,61.44,61.47,61.17,61.17,68200.0,32.5551,32.571,32.412,32.412,68200.0
2008-01-08 14:45:00,61.16,61.17,60.99,61.16,90900.0,32.4067,32.412,32.3166,32.4067,90900.0
2008-01-08 14:50:00,61.18,61.2,60.98,61.05,71800.0,32.4173,32.4279,32.3113,32.3484,71800.0
2008-01-08 14:55:00,61.04,61.08,60.9,60.92,117300.0,32.3431,32.3643,32.2689,32.2795,117300.0
2008-01-08 15:00:00,60.92,60.92,60.71,60.79,123300.0,32.2795,32.2795,32.1683,32.2107,123300.0
2008-01-08 15:05:00,60.81,60.94,60.68,60.78,110000.0,32.2213,32.2901,32.1524,32.2054,110000.0
2008-01-08 15:10:00,60.77,60.81,60.51,60.68,100000.0,32.2001,32.2213,32.0623,32.1524,100000.0
2008-01-08 15:15:00,60.68,60.76,60.53,60.62,122800.0,32.1524,32.1948,32.0729,32.1206,122800.0
2008-01-08 15:20:00,60.63,60.67,60.12,60.13,253900.0,32.1259,32.1471,31.8556,31.8609,253900.0
2008-01-08 15:25:00,60.13,60.35,60.1,60.31,266700.0,31.8609,31.9775,31.845,31.9563,266700.0
2008-01-08 15:30:00,60.38,60.66,60.32,60.48,222000.0,31.9934,32.1418,31.9616,32.0464,222000.0
2008-01-08 15:35:00,60.46,60.51,60.3,60.46,156500.0,32.0358,32.0623,31.951,32.0358,156500.0
2008-01-08 15:40:00,60.46,60.5,60.08,60.09,239700.0,32.0358,32.057,31.8344,31.8397,239700.0
2008-01-08 15:45:00,60.09,60.14,59.75,59.77,183700.0,31.8397,31.8662,31.6596,31.6702,183700.0
2008-01-08 15:50:00,59.76,60.05,59.59,59.66,305100.0,31.6649,31.8186,31.5748,31.6119,305100.0
2008-01-08 15:55:00,59.66,59.69,59.38,59.54,468000.0,31.6119,31.6278,31.4635,31.5483,468000.0
2008-01-08 16:00:00,59.53,59.69,59.21,59.4,135700.0,31.543,31.6278,31.3735,31.4741,135700.0
2008-01-08 16:05:00,59.42,59.42,59.41,59.41,700.0,31.4847,31.4847,31.4794,31.4794,700.0
2008-01-08 16:10:00,59.41,59.41,59.41,59.41,0.0,31.4794,31.4794,31.4794,31.4794,0.0
2008-01-09 09:30:00,59.49,59.73,59.03,59.03,253400.0,31.5218,31.649,31.2781,31.2781,253400.0
2008-01-09 09:35:00,59.0,59.47,58.9,59.4,167400.0,31.2622,31.5112,31.2092,31.4741,167400.0
2008-01-09 09:40:00,59.45,59.51,59.13,59.19,144100.0,31.5006,31.5324,31.3311,31.3629,144100.0
2008-01-09 09:45:00,59.16,59.41,58.89,58.96,213900.0,31.347,31.4794,31.2039,31.241,213900.0
2008-01-09 09:50:00,58.99,59.03,58.55,58.55,167500.0,31.2569,31.2781,31.0238,31.0238,167500.0
2008-01-09 09:55:00,58.56,58.7,58.5,58.64,233300.0,31.029,31.1032,30.9973,31.0714,233300.0
2008-01-09 10:00:00,58.64,59.17,58.61,58.94,203700.0,31.0714,31.3523,31.0555,31.2304,203700.0
2008-01-09 10:05:00,58.93,58.96,58.58,58.6,160500.0,31.2251,31.241,31.0396,31.0502,160500.0
2008-01-09 10:10:00,58.59,58.73,58.47,58.7,132500.0,31.0449,31.1191,30.9814,31.1032,132500.0
2008-01-09 10:15:00,58.69,58.7,58.43,58.47,52500.0,31.0979,31.1032,30.9602,30.9814,52500.0
2008-01-09 10:20:00,58.48,58.48,58.33,58.41,79000.0,30.9867,30.9867,30.9072,30.9496,79000.0
2008-01-09 10:25:00,58.37,58.41,58.28,58.4,125300.0,30.9284,30.9496,30.8807,30.9443,125300.0
2008-01-09 10:30:00,58.41,58.67,58.3,58.65,162100.0,30.9496,31.0873,30.8913,31.0767,162100.0
2008-01-09 10:35:00,58.66,58.67,58.32,58.44,173300.0,31.082,31.0873,30.9019,30.9655,173300.0
2008-01-09 10:40:00,58.45,58.58,58.4,58.49,169600.0,30.9708,31.0396,30.9443,30.992,169600.0
2008-01-09 10:45:00,58.49,58.77,58.49,58.72,249000.0,30.992,31.1403,30.992,31.1138,249000.0
2008-01-09 10:50:00,58.72,58.8,58.61,58.68,75600.0,31.1138,31.1562,31.0555,31.0926,75600.0
2008-01-09 10:55:00,58.66,58.86,58.54,58.83,141200.0,31.082,31.188,31.0185,31.1721,141200.0
2008-01-09 11:00:00,58.83,58.83,58.61,58.67,89500.0,31.1721,31.1721,31.0555,31.0873,89500.0
2008-01-09 11:05:00,58.67,58.89,58.67,58.83,94500.0,31.0873,31.2039,31.0873,31.1721,94500.0
2008-01-09 11:10:00,58.82,58.88,58.75,58.87,91100.0,31.1668,31.1986,31.1297,31.1933,91100.0
2008-01-09 11:15:00,58.87,58.88,58.75,58.8,63100.0,31.1933,31.1986,31.1297,31.1562,63100.0
2008-01-09 11:20:00,58.79,58.86,58.73,58.8,40600.0,31.1509,31.188,31.1191,31.1562,40600.0
2008-01-09 11:25:00,58.81,58.86,58.55,58.57,58300.0,31.1615,31.188,31.0238,31.0343,58300.0
2008-01-09 11:30:00,58.58,58.58,58.34,58.34,84700.0,31.0396,31.0396,30.9125,30.9125,84700.0
2008-01-09 11:35:00,58.36,58.39,58.29,58.36,51900.0,30.9231,30.939,30.886,30.9231,51900.0
2008-01-09 11:40:00,58.35,58.46,58.35,58.45,32300.0,30.9178,30.9761,30.9178,30.9708,32300.0
2008-01-09 11:45:00,58.45,58.45,58.22,58.24,86300.0,30.9708,30.9708,30.8489,30.8595,86300.0
2008-01-09 11:50:00,58.23,58.24,58.03,58.03,119500.0,30.8542,30.8595,30.7482,30.7482,119500.0
2008-01-09 11:55:00,58.03,58.07,57.93,58.07,148100.0,30.7482,30.7694,30.6952,30.7694,148100.0
2008-01-09 12:00:00,58.07,58.19,57.99,58.19,63100.0,30.7694,30.833,30.727,30.833,63100.0
2008-01-09 12:05:00,58.18,58.26,58.14,58.17,73800.0,30.8277,30.8701,30.8065,30.8224,73800.0
2008-01-09 12:10:00,58.17,58.2,58.13,58.17,39700.0,30.8224,30.8383,30.8012,30.8224,39700.0
2008-01-09 12:15:00,58.17,58.31,58.11,58.26,40000.0,30.8224,30.8966,30.7906,30.8701,40000.0
2008-01-09 12:20:00,58.28,58.29,58.02,58.04,270300.0,30.8807,30.886,30.7429,30.7535,270300.0
2008-01-09 12:25:00,58.04,58.29,58.03,58.23,125900.0,30.7535,30.886,30.7482,30.8542,125900.0
2008-01-09 12:30:00,58.23,58.25,58.14,58.23,61000.0,30.8542,30.8648,30.8065,30.8542,61000.0
2008-01-09 12:35:00,58.23,58.24,58.15,58.17,81400.0,30.8542,30.8595,30.8118,30.8224,81400.0
2008-01-09 12:40:00,58.17,58.28,58.16,58.23,173700.0,30.8224,30.8807,30.8171,30.8542,173700.0
2008-01-09 12:45:00,58.22,58.45,58.2,58.43,115200.0,30.8489,30.9708,30.8383,30.9602,115200.0
2008-01-09 12:50:00,58.44,58.64,58.44,58.61,62600.0,30.9655,31.0714,30.9655,31.0555,62600.0
2008-01-09 12:55:00,58.61,58.63,58.34,58.51,85900.0,31.0555,31.0661,30.9125,31.0026,85900.0
2008-01-09 13:00:00,58.52,58.57,58.48,58.55,52600.0,31.0079,31.0343,30.9867,31.0238,52600.0
2008-01-09 13:05:00,58.57,58.62,58.36,58.4,45900.0,31.0343,31.0608,30.9231,30.9443,45900.0
2008-01-09 13:10:00,58.4,58.48,58.21,58.29,154200.0,30.9443,30.9867,30.8436,30.886,154200.0
2008-01-09 13:15:00,58.28,58.28,58.01,58.16,258900.0,30.8807,30.8807,30.7376,30.8171,258900.0
2008-01-09 13:20:00,58.15,58.31,58.12,58.31,176400.0,30.8118,30.8966,30.7959,30.8966,176400.0
2008-01-09 13:25:00,58.31,58.43,58.25,58.28,201000.0,30.8966,30.9602,30.8648,30.8807,201000.0
2008-01-09 13:30:00,58.28,58.3,57.92,57.96,300600.0,30.8807,30.8913,30.6899,30.7111,300600.0
2008-01-09 13:35:00,57.99,58.06,57.78,57.8,344700.0,30.727,30.7641,30.6158,30.6264,344700.0
2008-01-09 13:40:00,57.83,57.88,57.57,57.6,344100.0,30.6422,30.6687,30.5045,30.5204,344100.0
2008-01-09 13:45:00,57.59,57.65,57.55,57.56,123900.0,30.5151,30.5469,30.4939,30.4992,123900.0
2008-01-09 13:50:00,57.56,57.56,57.34,57.37,204800.0,30.4992,30.4992,30.3826,30.3985,204800.0
2008-01-09 13:55:00,57.33,57.39,57.32,57.36,87300.0,30.3773,30.4091,30.372,30.3932,87300.0
2008-01-09 14:00:00,57.36,57.55,57.34,57.55,107200.0,30.3932,30.4939,30.3826,30.4939,107200.0
2008-01-09 14:05:00,57.55,57.57,57.37,57.37,68700.0,30.4939,30.5045,30.3985,30.3985,68700.0
2008-01-09 14:10:00,57.38,57.64,57.38,57.44,106400.0,30.4038,30.5416,30.4038,30.4356,106400.0
2008-01-09 14:15:00,57.44,57.46,57.29,57.39,239800.0,30.4356,30.4462,30.3561,30.4091,239800.0
2008-01-09 14:20:00,57.39,57.79,57.39,57.73,161200.0,30.4091,30.6211,30.4091,30.5893,161200.0
2008-01-09 14:25:00,57.73,57.87,57.66,57.84,189600.0,30.5893,30.6634,30.5522,30.6475,189600.0
2008-01-09 14:30:00,57.86,58.21,57.8,58.11,128400.0,30.6581,30.8436,30.6264,30.7906,128400.0
2008-01-09 14:35:00,58.11,58.31,58.06,58.24,142700.0,30.7906,30.8966,30.7641,30.8595,142700.0
2008-01-09 14:40:00,58.25,58.32,58.2,58.28,97700.0,30.8648,30.9019,30.8383,30.8807,97700.0
2008-01-09 14:45:00,58.28,58.82,58.26,58.78,202300.0,30.8807,31.1668,30.8701,31.1456,202300.0
2008-01-09 14:50:00,58.81,59.09,58.79,58.79,357800.0,31.1615,31.3099,31.1509,31.1509,357800.0
2008-01-09 14:55:00,58.78,58.83,58.58,58.8,240000.0,31.1456,31.1721,31.0396,31.1562,240000.0
2008-01-09 15:00:00,58.82,59.16,58.7,59.16,162500.0,31.1668,31.347,31.1032,31.347,162500.0
2008-01-09 15:05:00,59.15,59.55,59.14,59.46,337800.0,31.3417,31.5536,31.3364,31.5059,337800.0
2008-01-09 15:10:00,59.45,59.56,59.27,59.31,373400.0,31.5006,31.5589,31.4053,31.4265,373400.0
2008-01-09 15:15:00,59.33,59.76,59.3,59.7,361000.0,31.437,31.6649,31.4212,31.6331,361000.0
2008-01-09 15:20:00,59.72,59.73,59.45,59.56,332800.0,31.6437,31.649,31.5006,31.5589,332800.0
2008-01-09 15:25:00,59.54,59.61,59.29,59.36,221000.0,31.5483,31.5854,31.4159,31.4529,221000.0
2008-01-09 15:30:00,59.35,59.38,58.97,59.21,229200.0,31.4476,31.4635,31.2463,31.3735,229200.0
2008-01-09 15:35:00,59.21,59.74,59.14,59.74,252400.0,31.3735,31.6543,31.3364,31.6543,252400.0
2008-01-09 15:40:00,59.74,60.05,59.74,59.95,385000.0,31.6543,31.8186,31.6543,31.7656,385000.0
2008-01-09 15:45:00,59.97,60.03,59.79,59.85,259000.0,31.7762,31.808,31.6808,31.7126,259000.0
2008-01-09 15:50:00,59.81,60.16,59.78,60.13,316500.0,31.6914,31.8768,31.6755,31.8609,316500.0
2008-01-09 15:55:00,60.13,60.52,60.11,60.52,515900.0,31.8609,32.0676,31.8503,32.0676,515900.0
2008-01-09 16:00:00,60.6,60.6,60.54,60.54,362000.0,32.11,32.11,32.0782,32.0782,362000.0
2008-01-09 16:05:00,60.54,60.54,60.54,60.54,0.0,32.0782,32.0782,32.0782,32.0782,0.0
2008-01-09 16:10:00,60.54,60.54,60.54,60.54,0.0,32.0782,32.0782,32.0782,32.0782,0.0
2008-01-10 09:30:00,59.4,59.4,59.07,59.11,254000.0,31.4741,31.4741,31.2993,31.3205,254000.0
2008-01-10 09:35:00,59.07,59.35,58.97,59.05,238700.0,31.2993,31.4476,31.2463,31.2887,238700.0
2008-01-10 09:40:00,59.05,59.15,58.69,58.96,301300.0,31.2887,31.3417,31.0979,31.241,301300.0
2008-01-10 09:45:00,58.95,59.49,58.95,59.4,250700.0,31.2357,31.5218,31.2357,31.4741,250700.0
2008-01-10 09:50:00,59.36,59.56,59.3,59.53,181100.0,31.4529,31.5589,31.4212,31.543,181100.0
2008-01-10 09:55:00,59.51,60.32,59.51,60.28,369100.0,31.5324,31.9616,31.5324,31.9404,369100.0
2008-01-10 10:00:00,60.32,60.66,60.3,60.57,398000.0,31.9616,32.1418,31.951,32.0941,398000.0
2008-01-10 10:05:00,60.58,60.76,60.56,60.68,221300.0,32.0994,32.1948,32.0888,32.1524,221300.0
2008-01-10 10:10:00,60.68,60.71,60.32,60.37,246200.0,32.1524,32.1683,31.9616,31.9881,246200.0
2008-01-10 10:15:00,60.37,60.64,60.36,60.51,109000.0,31.9881,32.1312,31.9828,32.0623,109000.0
2008-01-10 10:20:00,60.51,60.52,60.19,60.26,108300.0,32.0623,32.0676,31.8927,31.9298,108300.0
2008-01-10 10:25:00,60.24,60.25,60.0,60.1,141700.0,31.9192,31.9245,31.7921,31.845,141700.0
2008-01-10 10:30:00,60.09,60.43,60.08,60.43,151300.0,31.8397,32.0199,31.8344,32.0199,151300.0
2008-01-10 10:35:00,60.43,60.45,60.24,60.32,158200.0,32.0199,32.0305,31.9192,31.9616,158200.0
2008-01-10 10:40:00,60.32,60.38,59.99,60.06,69300.0,31.9616,31.9934,31.7868,31.8239,69300.0
2008-01-10 10:45:00,60.06,60.06,59.75,59.77,92000.0,31.8239,31.8239,31.6596,31.6702,92000.0
2008-01-10 10:50:00,59.75,59.78,59.65,59.66,88700.0,31.6596,31.6755,31.6066,31.6119,88700.0
2008-01-10 10:55:00,59.67,59.84,59.61,59.84,94200.0,31.6172,31.7073,31.5854,31.7073,94200.0
2008-01-10 11:00:00,59.83,59.83,59.47,59.53,106400.0,31.702,31.702,31.5112,31.543,106400.0
2008-01-10 11:05:00,59.54,59.61,59.48,59.6,103700.0,31.5483,31.5854,31.5165,31.5801,103700.0
2008-01-10 11:10:00,59.6,59.7,59.52,59.65,102600.0,31.5801,31.6331,31.5377,31.6066,102600.0
2008-01-10 11:15:00,59.65,59.73,59.57,59.57,50100.0,31.6066,31.649,31.5642,31.5642,50100.0
2008-01-10 11:20:00,59.56,59.77,59.54,59.76,97900.0,31.5589,31.6702,31.5483,31.6649,97900.0
2008-01-10 11:25:00,59.8,59.94,59.79,59.85,112000.0,31.6861,31.7603,31.6808,31.7126,112000.0
2008-01-10 11:30:00,59.86,59.91,59.73,59.77,53200.0,31.7179,31.7444,31.649,31.6702,53200.0
2008-01-10 11:35:00,59.78,59.83,59.66,59.68,61000.0,31.6755,31.702,31.6119,31.6225,61000.0
2008-01-10 11:40:00,59.67,59.67,59.58,59.66,52100.0,31.6172,31.6172,31.5695,31.6119,52100.0
2008-01-10 11:45:00,59.67,59.88,59.67,59.88,52200.0,31.6172,31.7285,31.6172,31.7285,52200.0
2008-01-10 11:50:00,59.89,60.12,59.89,60.08,37800.0,31.7338,31.8556,31.7338,31.8344,37800.0
2008-01-10 11:55:00,60.07,60.08,59.93,59.99,63900.0,31.8291,31.8344,31.755,31.7868,63900.0
2008-01-10 12:00:00,59.99,60.09,59.94,59.95,54100.0,31.7868,31.8397,31.7603,31.7656,54100.0
2008-01-10 12:05:00,59.96,60.17,59.91,60.16,37800.0,31.7709,31.8821,31.7444,31.8768,37800.0
2008-01-10 12:10:00,60.17,60.28,60.12,60.27,64700.0,31.8821,31.9404,31.8556,31.9351,64700.0
2008-01-10 12:15:00,60.26,61.14,60.24,60.73,256300.0,31.9298,32.3961,31.9192,32.1789,256300.0
2008-01-10 12:20:00,60.73,61.31,60.66,61.08,319600.0,32.1789,32.4862,32.1418,32.3643,319600.0
2008-01-10 12:25:00,61.08,61.47,60.99,61.12,564400.0,32.3643,32.571,32.3166,32.3855,564400.0
2008-01-10 12:30:00,61.08,61.13,60.32,60.32,269500.0,32.3643,32.3908,31.9616,31.9616,269500.0
2008-01-10 12:35:00,60.33,60.83,60.26,60.26,132000.0,31.9669,32.2318,31.9298,31.9298,132000.0
2008-01-10 12:40:00,60.27,60.33,60.09,60.16,213200.0,31.9351,31.9669,31.8397,31.8768,213200.0
2008-01-10 12:45:00,60.15,60.24,59.92,60.22,198200.0,31.8715,31.9192,31.7497,31.9086,198200.0
2008-01-10 12:50:00,60.2,60.57,60.14,60.41,149000.0,31.898,32.0941,31.8662,32.0093,149000.0
2008-01-10 12:55:00,60.43,60.87,60.4,60.86,314700.0,32.0199,32.253,32.004,32.2477,314700.0
2008-01-10 13:00:00,60.83,61.16,60.6,61.09,130900.0,32.2318,32.4067,32.11,32.3696,130900.0
2008-01-10 13:05:00,61.08,61.16,60.87,61.01,127700.0,32.3643,32.4067,32.253,32.3272,127700.0
2008-01-10 13:10:00,60.99,61.01,60.55,60.62,148800.0,32.3166,32.3272,32.0835,32.1206,148800.0
2008-01-10 13:15:00,60.65,60.79,60.31,60.35,128200.0,32.1365,32.2107,31.9563,31.9775,128200.0
2008-01-10 13:20:00,60.4,60.75,60.39,60.62,93600.0,32.004,32.1895,31.9987,32.1206,93600.0
2008-01-10 13:25:00,60.6,60.8,60.54,60.54,82000.0,32.11,32.216,32.0782,32.0782,82000.0
2008-01-10 13:30:00,60.55,60.67,60.43,60.46,104300.0,32.0835,32.1471,32.0199,32.0358,104300.0
2008-01-10 13:35:00,60.44,60.45,60.07,60.26,139800.0,32.0252,32.0305,31.8291,31.9298,139800.0
2008-01-10 13:40:00,60.23,60.48,60.05,60.4,119300.0,31.9139,32.0464,31.8186,32.004,119300.0
2008-01-10 13:45:00,60.43,60.46,60.23,60.33,114000.0,32.0199,32.0358,31.9139,31.9669,114000.0
2008-01-10 13:50:00,60.33,60.33,59.84,59.89,101800.0,31.9669,31.9669,31.7073,31.7338,101800.0
2008-01-10 13:55:00,59.92,59.98,59.84,59.98,206900.0,31.7497,31.7815,31.7073,31.7815,206900.0
2008-01-10 14:00:00,59.97,59.99,59.8,59.86,442100.0,31.7762,31.7868,31.6861,31.7179,442100.0
2008-01-10 14:05:00,59.88,59.98,59.56,59.79,321800.0,31.7285,31.7815,31.5589,31.6808,321800.0
2008-01-10 14:10:00,59.81,59.86,59.63,59.74,321000.0,31.6914,31.7179,31.596,31.6543,321000.0
2008-01-10 14:15:00,59.7,60.75,59.63,60.7,352300.0,31.6331,32.1895,31.596,32.163,352300.0
2008-01-10 14:20:00,60.75,61.05,60.72,60.94,231300.0,32.1895,32.3484,32.1736,32.2901,231300.0
2008-01-10 14:25:00,60.85,60.94,60.25,60.26,248800.0,32.2424,32.2901,31.9245,31.9298,248800.0
2008-01-10 14:30:00,60.26,60.73,60.25,60.4,226400.0,31.9298,32.1789,31.9245,32.004,226400.0
2008-01-10 14:35:00,60.41,61.1,60.39,61.07,127900.0,32.0093,32.3749,31.9987,32.359,127900.0
2008-01-10 14:40:00,61.1,61.29,61.1,61.25,191300.0,32.3749,32.4756,32.3749,32.4544,191300.0
2008-01-10 14:45:00,61.24,61.32,61.18,61.25,98100.0,32.4491,32.4915,32.4173,32.4544,98100.0
2008-01-10 14:50:00,61.23,61.4,61.18,61.25,113400.0,32.4438,32.5339,32.4173,32.4544,113400.0
2008-01-10 14:55:00,61.27,61.64,61.27,61.6,285300.0,32.465,32.661,32.465,32.6398,285300.0
2008-01-10 15:00:00,61.58,61.62,61.42,61.5,168200.0,32.6293,32.6504,32.5445,32.5869,168200.0
2008-01-10 15:05:00,61.51,62.11,61.49,62.07,125200.0,32.5922,32.9101,32.5816,32.8889,125200.0
2008-01-10 15:10:00,62.09,62.44,62.07,62.41,247500.0,32.8995,33.0849,32.8889,33.069,247500.0
2008-01-10 15:15:00,62.41,62.42,61.9,61.95,286500.0,33.069,33.0743,32.7988,32.8253,286500.0
2008-01-10 15:20:00,61.94,62.14,61.93,62.04,248200.0,32.82,32.926,32.8147,32.873,248200.0
2008-01-10 15:25:00,62.03,62.19,61.89,62.15,122800.0,32.8677,32.9525,32.7935,32.9313,122800.0
2008-01-10 15:30:00,62.16,62.29,62.15,62.23,255300.0,32.9366,33.0055,32.9313,32.9737,255300.0
2008-01-10 15:35:00,62.23,62.24,61.83,61.86,206600.0,32.9737,32.979,32.7617,32.7776,206600.0
2008-01-10 15:40:00,61.86,62.03,61.47,61.49,276000.0,32.7776,32.8677,32.571,32.5816,276000.0
2008-01-10 15:45:00,61.49,61.54,61.28,61.45,306900.0,32.5816,32.6081,32.4703,32.5604,306900.0
2008-01-10 15:50:00,61.44,61.82,61.42,61.8,490900.0,32.5551,32.7564,32.5445,32.7458,490900.0
2008-01-10 15:55:00,61.81,61.84,60.93,61.34,576600.0,32.7511,32.767,32.2848,32.5021,576600.0
2008-01-10 16:00:00,61.4,61.5,61.0,61.5,114200.0,32.5339,32.5869,32.3219,32.5869,114200.0
2008-01-10 16:05:00,61.5,61.5,61.5,61.5,0.0,32.5869,32.5869,32.5869,32.5869,0.0
2008-01-10 16:10:00,61.5,61.5,61.5,61.5,0.0,32.5869,32.5869,32.5869,32.5869,0.0
2008-01-11 09:30:00,60.8,60.81,60.39,60.44,218400.0,32.216,32.2213,31.9987,32.0252,218400.0
2008-01-11 09:35:00,60.37,60.88,59.86,60.02,480000.0,31.9881,32.2583,31.7179,31.8027,480000.0
2008-01-11 09:40:00,60.02,60.14,59.7,60.14,234800.0,31.8027,31.8662,31.6331,31.8662,234800.0
2008-01-11 09:45:00,60.12,60.57,60.11,60.47,182200.0,31.8556,32.0941,31.8503,32.0411,182200.0
2008-01-11 09:50:00,60.5,60.62,60.27,60.41,245800.0,32.057,32.1206,31.9351,32.0093,245800.0
2008-01-11 09:55:00,60.4,60.46,60.06,60.44,95100.0,32.004,32.0358,31.8239,32.0252,95100.0
2008-01-11 10:00:00,60.4,60.5,60.2,60.2,99700.0,32.004,32.057,31.898,31.898,99700.0
2008-01-11 10:05:00,60.2,60.35,60.02,60.18,140100.0,31.898,31.9775,31.8027,31.8874,140100.0
2008-01-11 10:10:00,60.16,60.57,60.09,60.55,180300.0,31.8768,32.0941,31.8397,32.0835,180300.0
2008-01-11 10:15:00,60.55,60.67,60.19,60.35,196900.0,32.0835,32.1471,31.8927,31.9775,196900.0
2008-01-11 10:20:00,60.35,60.86,60.35,60.84,378700.0,31.9775,32.2477,31.9775,32.2371,378700.0
2008-01-11 10:25:00,60.89,60.99,60.69,60.73,137600.0,32.2636,32.3166,32.1577,32.1789,137600.0
2008-01-11 10:30:00,60.73,60.73,60.4,60.46,52200.0,32.1789,32.1789,32.004,32.0358,52200.0
2008-01-11 10:35:00,60.42,60.95,60.42,60.94,177100.0,32.0146,32.2954,32.0146,32.2901,177100.0
2008-01-11 10:40:00,60.94,61.03,60.79,60.88,91000.0,32.2901,32.3378,32.2107,32.2583,91000.0
2008-01-11 10:45:00,60.88,61.48,60.82,61.48,162600.0,32.2583,32.5763,32.2266,32.5763,162600.0
2008-01-11 10:50:00,61.45,62.0,61.44,61.98,242000.0,32.5604,32.8518,32.5551,32.8412,242000.0
2008-01-11 10:55:00,61.98,62.0,61.39,61.39,309000.0,32.8412,32.8518,32.5286,32.5286,309000.0
2008-01-11 11:00:00,61.39,61.39,60.92,60.98,75100.0,32.5286,32.5286,32.2795,32.3113,75100.0
2008-01-11 11:05:00,60.99,61.15,60.93,61.14,123400.0,32.3166,32.4014,32.2848,32.3961,123400.0
2008-01-11 11:10:00,61.1,61.24,61.06,61.24,46900.0,32.3749,32.4491,32.3537,32.4491,46900.0
2008-01-11 11:15:00,61.25,61.5,61.25,61.41,182000.0,32.4544,32.5869,32.4544,32.5392,182000.0
2008-01-11 11:20:00,61.44,61.67,61.44,61.5,112500.0,32.5551,32.6769,32.5551,32.5869,112500.0
2008-01-11 11:25:00,61.5,61.67,61.26,61.65,95400.0,32.5869,32.6769,32.4597,32.6663,95400.0
2008-01-11 11:30:00,61.65,62.19,61.65,62.12,274300.0,32.6663,32.9525,32.6663,32.9154,274300.0
2008-01-11 11:35:00,62.13,62.3,61.99,62.03,395500.0,32.9207,33.0108,32.8465,32.8677,395500.0
2008-01-11 11:40:00,62.04,62.05,61.73,61.89,47100.0,32.873,32.8783,32.7087,32.7935,47100.0
2008-01-11 11:45:00,61.89,62.17,61.86,62.16,126000.0,32.7935,32.9419,32.7776,32.9366,126000.0
2008-01-11 11:50:00,62.18,62.28,62.1,62.16,118800.0,32.9472,33.0002,32.9048,32.9366,118800.0
2008-01-11 11:55:00,62.17,62.21,62.02,62.08,53700.0,32.9419,32.9631,32.8624,32.8942,53700.0
2008-01-11 12:00:00,62.06,62.06,61.84,61.88,117900.0,32.8836,32.8836,32.767,32.7882,117900.0
2008-01-11 12:05:00,61.88,61.98,61.79,61.82,71300.0,32.7882,32.8412,32.7405,32.7564,71300.0
2008-01-11 12:10:00,61.82,61.92,61.82,61.89,32900.0,32.7564,32.8094,32.7564,32.7935,32900.0
2008-01-11 12:15:00,61.9,62.0,61.75,61.77,68300.0,32.7988,32.8518,32.7193,32.7299,68300.0
2008-01-11 12:20:00,61.77,61.79,61.53,61.57,48300.0,32.7299,32.7405,32.6028,32.624,48300.0
2008-01-11 12:25:00,61.56,61.88,61.53,61.82,83600.0,32.6187,32.7882,32.6028,32.7564,83600.0
2008-01-11 12:30:00,61.82,61.82,61.5,61.51,45200.0,32.7564,32.7564,32.5869,32.5922,45200.0
2008-01-11 12:35:00,61.53,61.7,61.51,61.61,35400.0,32.6028,32.6928,32.5922,32.6451,35400.0
2008-01-11 12:40:00,61.61,61.73,61.58,61.62,37000.0,32.6451,32.7087,32.6293,32.6504,37000.0
2008-01-11 12:45:00,61.63,61.79,61.53,61.76,113600.0,32.6557,32.7405,32.6028,32.7246,113600.0
2008-01-11 12:50:00,61.77,61.87,61.7,61.83,58000.0,32.7299,32.7829,32.6928,32.7617,58000.0
2008-01-11 12:55:00,61.84,62.06,61.76,62.06,68600.0,32.767,32.8836,32.7246,32.8836,68600.0
2008-01-11 13:00:00,62.04,62.11,61.54,61.65,170200.0,32.873,32.9101,32.6081,32.6663,170200.0
2008-01-11 13:05:00,61.64,61.65,61.4,61.4,135500.0,32.661,32.6663,32.5339,32.5339,135500.0
2008-01-11 13:10:00,61.38,61.45,61.24,61.35,95900.0,32.5233,32.5604,32.4491,32.5074,95900.0
2008-01-11 13:15:00,61.31,61.33,61.14,61.33,72000.0,32.4862,32.4968,32.3961,32.4968,72000.0
2008-01-11 13:20:00,61.33,61.33,61.09,61.15,137400.0,32.4968,32.4968,32.3696,32.4014,137400.0
2008-01-11 13:25:00,61.18,61.31,61.18,61.3,88800.0,32.4173,32.4862,32.4173,32.4809,88800.0
2008-01-11 13:30:00,61.3,61.35,61.14,61.29,82000.0,32.4809,32.5074,32.3961,32.4756,82000.0
2008-01-11 13:35:00,61.28,61.37,61.14,61.21,42200.0,32.4703,32.518,32.3961,32.4332,42200.0
2008-01-11 13:40:00,61.24,61.42,61.21,61.34,41300.0,32.4491,32.5445,32.4332,32.5021,41300.0
2008-01-11 13:45:00,61.34,61.35,61.06,61.1,82700.0,32.5021,32.5074,32.3537,32.3749,82700.0
2008-01-11 13:50:00,61.09,61.27,61.09,61.2,253300.0,32.3696,32.465,32.3696,32.4279,253300.0
2008-01-11 13:55:00,61.2,61.2,61.1,61.16,62000.0,32.4279,32.4279,32.3749,32.4067,62000.0
2008-01-11 14:00:00,61.15,61.32,61.1,61.22,111900.0,32.4014,32.4915,32.3749,32.4385,111900.0
2008-01-11 14:05:00,61.21,61.39,61.21,61.39,34000.0,32.4332,32.5286,32.4332,32.5286,34000.0
2008-01-11 14:10:00,61.38,61.39,61.22,61.3,35900.0,32.5233,32.5286,32.4385,32.4809,35900.0
2008-01-11 14:15:00,61.28,61.69,61.28,61.6,58800.0,32.4703,32.6875,32.4703,32.6398,58800.0
2008-01-11 14:20:00,61.58,61.59,61.5,61.5,29100.0,32.6293,32.6345,32.5869,32.5869,29100.0
2008-01-11 14:25:00,61.5,61.52,61.35,61.47,51000.0,32.5869,32.5975,32.5074,32.571,51000.0
2008-01-11 14:30:00,61.45,61.52,61.3,61.43,60800.0,32.5604,32.5975,32.4809,32.5498,60800.0
2008-01-11 14:35:00,61.43,61.53,61.38,61.49,58100.0,32.5498,32.6028,32.5233,32.5816,58100.0
2008-01-11 14:40:00,61.49,61.61,61.39,61.61,92300.0,32.5816,32.6451,32.5286,32.6451,92300.0
2008-01-11 14:45:00,61.58,61.66,61.2,61.25,86100.0,32.6293,32.6716,32.4279,32.4544,86100.0
2008-01-11 14:50:00,61.25,61.38,61.23,61.29,50500.0,32.4544,32.5233,32.4438,32.4756,50500.0
2008-01-11 14:55:00,61.28,61.28,61.02,61.24,99900.0,32.4703,32.4703,32.3325,32.4491,99900.0
2008-01-11 15:00:00,61.26,61.26,61.04,61.12,61800.0,32.4597,32.4597,32.3431,32.3855,61800.0
2008-01-11 15:05:00,61.11,61.27,60.97,61.04,144700.0,32.3802,32.465,32.306,32.3431,144700.0
2008-01-11 15:10:00,61.04,61.04,60.61,60.74,200200.0,32.3431,32.3431,32.1153,32.1842,200200.0
2008-01-11 15:15:00,60.73,60.82,60.66,60.8,111200.0,32.1789,32.2266,32.1418,32.216,111200.0
2008-01-11 15:20:00,60.8,60.89,60.66,60.81,134600.0,32.216,32.2636,32.1418,32.2213,134600.0
2008-01-11 15:25:00,60.81,61.22,60.79,61.16,75200.0,32.2213,32.4385,32.2107,32.4067,75200.0
2008-01-11 15:30:00,61.15,61.28,61.05,61.18,123600.0,32.4014,32.4703,32.3484,32.4173,123600.0
2008-01-11 15:35:00,61.19,61.38,61.05,61.37,84800.0,32.4226,32.5233,32.3484,32.518,84800.0
2008-01-11 15:40:00,61.37,61.39,61.07,61.1,92900.0,32.518,32.5286,32.359,32.3749,92900.0
2008-01-11 15:45:00,61.12,61.33,61.1,61.32,92500.0,32.3855,32.4968,32.3749,32.4915,92500.0
2008-01-11 15:50:00,61.31,61.43,61.3,61.39,254300.0,32.4862,32.5498,32.4809,32.5286,254300.0
2008-01-11 15:55:00,61.39,61.46,61.31,61.36,416200.0,32.5286,32.5657,32.4862,32.5127,416200.0
2008-01-11 16:00:00,61.33,61.33,61.24,61.24,27400.0,32.4968,32.4968,32.4491,32.4491,27400.0
2008-01-11 16:05:00,61.24,61.24,61.24,61.24,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2008-01-11 16:10:00,61.24,61.24,61.24,61.24,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2008-01-14 09:30:00,61.71,62.31,61.71,61.88,265300.0,32.6981,33.0161,32.6981,32.7882,265300.0
2008-01-14 09:35:00,61.89,61.94,61.17,61.39,163100.0,32.7935,32.82,32.412,32.5286,163100.0
2008-01-14 09:40:00,61.39,61.4,61.03,61.08,140700.0,32.5286,32.5339,32.3378,32.3643,140700.0
2008-01-14 09:45:00,61.09,61.32,61.09,61.19,76100.0,32.3696,32.4915,32.3696,32.4226,76100.0
2008-01-14 09:50:00,61.16,61.31,60.83,60.85,93800.0,32.4067,32.4862,32.2318,32.2424,93800.0
2008-01-14 09:55:00,60.85,61.0,60.68,60.75,262600.0,32.2424,32.3219,32.1524,32.1895,262600.0
2008-01-14 10:00:00,60.76,60.78,60.47,60.51,276100.0,32.1948,32.2054,32.0411,32.0623,276100.0
2008-01-14 10:05:00,60.51,60.51,60.01,60.08,329900.0,32.0623,32.0623,31.7974,31.8344,329900.0
2008-01-14 10:10:00,60.08,60.51,60.05,60.4,228100.0,31.8344,32.0623,31.8186,32.004,228100.0
2008-01-14 10:15:00,60.4,60.43,60.27,60.29,233700.0,32.004,32.0199,31.9351,31.9457,233700.0
2008-01-14 10:20:00,60.3,60.3,60.07,60.12,133300.0,31.951,31.951,31.8291,31.8556,133300.0
2008-01-14 10:25:00,60.13,60.2,60.11,60.19,54300.0,31.8609,31.898,31.8503,31.8927,54300.0
2008-01-14 10:30:00,60.18,60.53,60.18,60.52,163000.0,31.8874,32.0729,31.8874,32.0676,163000.0
2008-01-14 10:35:00,60.52,60.57,60.38,60.53,217500.0,32.0676,32.0941,31.9934,32.0729,217500.0
2008-01-14 10:40:00,60.53,60.54,60.26,60.37,199900.0,32.0729,32.0782,31.9298,31.9881,199900.0
2008-01-14 10:45:00,60.39,60.46,60.34,60.36,30400.0,31.9987,32.0358,31.9722,31.9828,30400.0
2008-01-14 10:50:00,60.37,60.43,60.29,60.34,72600.0,31.9881,32.0199,31.9457,31.9722,72600.0
2008-01-14 10:55:00,60.32,60.5,60.29,60.33,137900.0,31.9616,32.057,31.9457,31.9669,137900.0
2008-01-14 11:00:00,60.35,60.6,60.33,60.56,89300.0,31.9775,32.11,31.9669,32.0888,89300.0
2008-01-14 11:05:00,60.56,60.61,60.49,60.59,84700.0,32.0888,32.1153,32.0517,32.1047,84700.0
2008-01-14 11:10:00,60.56,60.66,60.53,60.65,130500.0,32.0888,32.1418,32.0729,32.1365,130500.0
2008-01-14 11:15:00,60.65,60.65,60.55,60.55,79300.0,32.1365,32.1365,32.0835,32.0835,79300.0
2008-01-14 11:20:00,60.55,60.55,60.44,60.46,58600.0,32.0835,32.0835,32.0252,32.0358,58600.0
2008-01-14 11:25:00,60.46,60.68,60.45,60.58,63200.0,32.0358,32.1524,32.0305,32.0994,63200.0
2008-01-14 11:30:00,60.58,60.63,60.5,60.53,41800.0,32.0994,32.1259,32.057,32.0729,41800.0
2008-01-14 11:35:00,60.51,60.58,60.48,60.51,21800.0,32.0623,32.0994,32.0464,32.0623,21800.0
2008-01-14 11:40:00,60.51,60.54,60.48,60.53,36200.0,32.0623,32.0782,32.0464,32.0729,36200.0
2008-01-14 11:45:00,60.54,60.59,60.32,60.41,68900.0,32.0782,32.1047,31.9616,32.0093,68900.0
2008-01-14 11:50:00,60.42,60.43,60.37,60.41,22400.0,32.0146,32.0199,31.9881,32.0093,22400.0
2008-01-14 11:55:00,60.39,60.47,60.34,60.35,83800.0,31.9987,32.0411,31.9722,31.9775,83800.0
2008-01-14 12:00:00,60.35,60.38,60.2,60.2,156600.0,31.9775,31.9934,31.898,31.898,156600.0
2008-01-14 12:05:00,60.18,60.23,60.06,60.08,209500.0,31.8874,31.9139,31.8239,31.8344,209500.0
2008-01-14 12:10:00,60.08,60.08,59.98,60.05,138800.0,31.8344,31.8344,31.7815,31.8186,138800.0
2008-01-14 12:15:00,60.0,60.0,59.89,59.93,70000.0,31.7921,31.7921,31.7338,31.755,70000.0
2008-01-14 12:20:00,59.93,59.95,59.78,59.8,164100.0,31.755,31.7656,31.6755,31.6861,164100.0
2008-01-14 12:25:00,59.8,59.89,59.74,59.78,75200.0,31.6861,31.7338,31.6543,31.6755,75200.0
2008-01-14 12:30:00,59.78,59.9,59.72,59.87,57000.0,31.6755,31.7391,31.6437,31.7232,57000.0
2008-01-14 12:35:00,59.87,59.97,59.85,59.93,26900.0,31.7232,31.7762,31.7126,31.755,26900.0
2008-01-14 12:40:00,59.94,59.98,59.81,59.84,17700.0,31.7603,31.7815,31.6914,31.7073,17700.0
2008-01-14 12:45:00,59.84,59.88,59.83,59.88,8700.0,31.7073,31.7285,31.702,31.7285,8700.0
2008-01-14 12:50:00,59.89,59.95,59.84,59.92,10100.0,31.7338,31.7656,31.7073,31.7497,10100.0
2008-01-14 12:55:00,59.92,60.02,59.84,59.96,221400.0,31.7497,31.8027,31.7073,31.7709,221400.0
2008-01-14 13:00:00,59.96,59.99,59.88,59.97,112900.0,31.7709,31.7868,31.7285,31.7762,112900.0
2008-01-14 13:05:00,59.97,59.99,59.95,59.99,22000.0,31.7762,31.7868,31.7656,31.7868,22000.0
2008-01-14 13:10:00,60.0,60.0,59.8,59.85,64300.0,31.7921,31.7921,31.6861,31.7126,64300.0
2008-01-14 13:15:00,59.84,59.96,59.84,59.94,54100.0,31.7073,31.7709,31.7073,31.7603,54100.0
2008-01-14 13:20:00,59.96,60.04,59.96,60.02,73000.0,31.7709,31.8133,31.7709,31.8027,73000.0
2008-01-14 13:25:00,60.03,60.1,59.87,59.87,47500.0,31.808,31.845,31.7232,31.7232,47500.0
2008-01-14 13:30:00,59.88,60.05,59.87,60.04,60400.0,31.7285,31.8186,31.7232,31.8133,60400.0
2008-01-14 13:35:00,60.01,60.2,59.97,60.19,49800.0,31.7974,31.898,31.7762,31.8927,49800.0
2008-01-14 13:40:00,60.11,60.25,59.99,60.24,118400.0,31.8503,31.9245,31.7868,31.9192,118400.0
2008-01-14 13:45:00,60.26,60.36,60.2,60.2,87200.0,31.9298,31.9828,31.898,31.898,87200.0
2008-01-14 13:50:00,60.2,60.39,60.17,60.24,147700.0,31.898,31.9987,31.8821,31.9192,147700.0
2008-01-14 13:55:00,60.27,60.56,60.26,60.47,96100.0,31.9351,32.0888,31.9298,32.0411,96100.0
2008-01-14 14:00:00,60.49,60.54,60.32,60.36,27500.0,32.0517,32.0782,31.9616,31.9828,27500.0
2008-01-14 14:05:00,60.36,60.46,60.36,60.46,39800.0,31.9828,32.0358,31.9828,32.0358,39800.0
2008-01-14 14:10:00,60.46,60.46,60.36,60.36,6700.0,32.0358,32.0358,31.9828,31.9828,6700.0
2008-01-14 14:15:00,60.36,60.37,60.22,60.29,12000.0,31.9828,31.9881,31.9086,31.9457,12000.0
2008-01-14 14:20:00,60.29,60.37,60.24,60.31,14100.0,31.9457,31.9881,31.9192,31.9563,14100.0
2008-01-14 14:25:00,60.28,60.51,60.26,60.49,31500.0,31.9404,32.0623,31.9298,32.0517,31500.0
2008-01-14 14:30:00,60.5,60.69,60.49,60.63,58700.0,32.057,32.1577,32.0517,32.1259,58700.0
2008-01-14 14:35:00,60.64,60.75,60.52,60.71,92800.0,32.1312,32.1895,32.0676,32.1683,92800.0
2008-01-14 14:40:00,60.7,60.8,60.56,60.73,255400.0,32.163,32.216,32.0888,32.1789,255400.0
2008-01-14 14:45:00,60.73,60.74,60.67,60.73,31500.0,32.1789,32.1842,32.1471,32.1789,31500.0
2008-01-14 14:50:00,60.72,60.78,60.62,60.65,53100.0,32.1736,32.2054,32.1206,32.1365,53100.0
2008-01-14 14:55:00,60.65,60.9,60.65,60.88,100700.0,32.1365,32.2689,32.1365,32.2583,100700.0
2008-01-14 15:00:00,60.88,60.98,60.79,60.86,99000.0,32.2583,32.3113,32.2107,32.2477,99000.0
2008-01-14 15:05:00,60.85,60.99,60.76,60.88,80700.0,32.2424,32.3166,32.1948,32.2583,80700.0
2008-01-14 15:10:00,60.88,60.99,60.65,60.77,146700.0,32.2583,32.3166,32.1365,32.2001,146700.0
2008-01-14 15:15:00,60.78,60.91,60.71,60.83,72400.0,32.2054,32.2742,32.1683,32.2318,72400.0
2008-01-14 15:20:00,60.82,60.9,60.72,60.8,42200.0,32.2266,32.2689,32.1736,32.216,42200.0
2008-01-14 15:25:00,60.8,60.98,60.8,60.95,24300.0,32.216,32.3113,32.216,32.2954,24300.0
2008-01-14 15:30:00,60.95,61.0,60.8,60.91,68500.0,32.2954,32.3219,32.216,32.2742,68500.0
2008-01-14 15:35:00,60.92,61.0,60.8,60.98,86500.0,32.2795,32.3219,32.216,32.3113,86500.0
2008-01-14 15:40:00,60.98,61.35,60.9,61.16,82400.0,32.3113,32.5074,32.2689,32.4067,82400.0
2008-01-14 15:45:00,61.16,61.2,61.01,61.16,69000.0,32.4067,32.4279,32.3272,32.4067,69000.0
2008-01-14 15:50:00,61.16,61.21,61.05,61.2,157300.0,32.4067,32.4332,32.3484,32.4279,157300.0
2008-01-14 15:55:00,61.2,61.21,61.11,61.11,118700.0,32.4279,32.4332,32.3802,32.3802,118700.0
2008-01-14 16:00:00,61.07,61.15,61.07,61.15,6200.0,32.359,32.4014,32.359,32.4014,6200.0
2008-01-14 16:05:00,61.15,61.15,61.15,61.15,0.0,32.4014,32.4014,32.4014,32.4014,0.0
2008-01-14 16:10:00,61.15,61.15,61.15,61.15,0.0,32.4014,32.4014,32.4014,32.4014,0.0
2008-01-15 09:30:00,59.99,60.1,59.8,59.93,119400.0,31.7868,31.845,31.6861,31.755,119400.0
2008-01-15 09:35:00,59.93,59.94,59.36,59.75,245300.0,31.755,31.7603,31.4529,31.6596,245300.0
2008-01-15 09:40:00,59.75,59.95,59.59,59.95,268400.0,31.6596,31.7656,31.5748,31.7656,268400.0
2008-01-15 09:45:00,60.0,60.14,59.79,59.79,290800.0,31.7921,31.8662,31.6808,31.6808,290800.0
2008-01-15 09:50:00,59.79,60.13,59.78,59.95,185400.0,31.6808,31.8609,31.6755,31.7656,185400.0
2008-01-15 09:55:00,59.92,60.02,59.77,59.82,87700.0,31.7497,31.8027,31.6702,31.6967,87700.0
2008-01-15 10:00:00,59.8,60.04,59.73,59.78,174900.0,31.6861,31.8133,31.649,31.6755,174900.0
2008-01-15 10:05:00,59.77,59.9,59.64,59.8,293300.0,31.6702,31.7391,31.6013,31.6861,293300.0
2008-01-15 10:10:00,59.8,59.81,59.24,59.26,151500.0,31.6861,31.6914,31.3894,31.4,151500.0
2008-01-15 10:15:00,59.27,59.82,59.24,59.5,177100.0,31.4053,31.6967,31.3894,31.5271,177100.0
2008-01-15 10:20:00,59.5,59.72,59.44,59.59,144700.0,31.5271,31.6437,31.4953,31.5748,144700.0
2008-01-15 10:25:00,59.56,59.58,59.35,59.51,85600.0,31.5589,31.5695,31.4476,31.5324,85600.0
2008-01-15 10:30:00,59.48,59.7,59.31,59.64,105600.0,31.5165,31.6331,31.4265,31.6013,105600.0
2008-01-15 10:35:00,59.64,59.73,59.55,59.63,63000.0,31.6013,31.649,31.5536,31.596,63000.0
2008-01-15 10:40:00,59.62,59.69,59.2,59.26,100400.0,31.5907,31.6278,31.3682,31.4,100400.0
2008-01-15 10:45:00,59.27,59.43,59.27,59.38,73700.0,31.4053,31.49,31.4053,31.4635,73700.0
2008-01-15 10:50:00,59.37,59.59,59.27,59.56,65200.0,31.4582,31.5748,31.4053,31.5589,65200.0
2008-01-15 10:55:00,59.55,59.58,59.45,59.45,49100.0,31.5536,31.5695,31.5006,31.5006,49100.0
2008-01-15 11:00:00,59.45,59.64,59.4,59.64,16600.0,31.5006,31.6013,31.4741,31.6013,16600.0
2008-01-15 11:05:00,59.64,59.96,59.64,59.94,68400.0,31.6013,31.7709,31.6013,31.7603,68400.0
2008-01-15 11:10:00,59.94,60.42,59.93,60.31,124500.0,31.7603,32.0146,31.755,31.9563,124500.0
2008-01-15 11:15:00,60.3,60.3,60.03,60.09,144900.0,31.951,31.951,31.808,31.8397,144900.0
2008-01-15 11:20:00,60.08,60.3,60.08,60.27,107300.0,31.8344,31.951,31.8344,31.9351,107300.0
2008-01-15 11:25:00,60.27,60.27,59.87,59.91,87200.0,31.9351,31.9351,31.7232,31.7444,87200.0
2008-01-15 11:30:00,59.9,60.03,59.83,60.0,59100.0,31.7391,31.808,31.702,31.7921,59100.0
2008-01-15 11:35:00,60.0,60.07,59.96,59.97,56600.0,31.7921,31.8291,31.7709,31.7762,56600.0
2008-01-15 11:40:00,59.98,60.04,59.78,59.8,177100.0,31.7815,31.8133,31.6755,31.6861,177100.0
2008-01-15 11:45:00,59.8,59.85,59.54,59.58,256500.0,31.6861,31.7126,31.5483,31.5695,256500.0
2008-01-15 11:50:00,59.58,59.7,59.56,59.7,134600.0,31.5695,31.6331,31.5589,31.6331,134600.0
2008-01-15 11:55:00,59.72,59.82,59.64,59.82,77800.0,31.6437,31.6967,31.6013,31.6967,77800.0
2008-01-15 12:00:00,59.82,59.82,59.56,59.62,112800.0,31.6967,31.6967,31.5589,31.5907,112800.0
2008-01-15 12:05:00,59.6,59.73,59.51,59.66,168700.0,31.5801,31.649,31.5324,31.6119,168700.0
2008-01-15 12:10:00,59.65,59.81,59.58,59.77,133100.0,31.6066,31.6914,31.5695,31.6702,133100.0
2008-01-15 12:15:00,59.77,59.83,59.74,59.78,117600.0,31.6702,31.702,31.6543,31.6755,117600.0
2008-01-15 12:20:00,59.78,59.89,59.75,59.83,132200.0,31.6755,31.7338,31.6596,31.702,132200.0
2008-01-15 12:25:00,59.84,59.84,59.66,59.67,57100.0,31.7073,31.7073,31.6119,31.6172,57100.0
2008-01-15 12:30:00,59.67,59.74,59.39,59.54,143900.0,31.6172,31.6543,31.4688,31.5483,143900.0
2008-01-15 12:35:00,59.53,59.65,59.5,59.52,168500.0,31.543,31.6066,31.5271,31.5377,168500.0
2008-01-15 12:40:00,59.55,59.6,59.49,59.5,177300.0,31.5536,31.5801,31.5218,31.5271,177300.0
2008-01-15 12:45:00,59.49,59.51,59.32,59.37,269100.0,31.5218,31.5324,31.4317,31.4582,269100.0
2008-01-15 12:50:00,59.37,59.46,59.2,59.34,158400.0,31.4582,31.5059,31.3682,31.4423,158400.0
2008-01-15 12:55:00,59.37,59.43,59.3,59.4,99200.0,31.4582,31.49,31.4212,31.4741,99200.0
2008-01-15 13:00:00,59.4,59.58,59.35,59.5,212100.0,31.4741,31.5695,31.4476,31.5271,212100.0
2008-01-15 13:05:00,59.5,59.72,59.49,59.72,48100.0,31.5271,31.6437,31.5218,31.6437,48100.0
2008-01-15 13:10:00,59.72,59.94,59.62,59.87,176500.0,31.6437,31.7603,31.5907,31.7232,176500.0
2008-01-15 13:15:00,59.85,59.88,59.57,59.8,160800.0,31.7126,31.7285,31.5642,31.6861,160800.0
2008-01-15 13:20:00,59.79,59.79,59.52,59.58,108200.0,31.6808,31.6808,31.5377,31.5695,108200.0
2008-01-15 13:25:00,59.59,59.72,59.56,59.56,159400.0,31.5748,31.6437,31.5589,31.5589,159400.0
2008-01-15 13:30:00,59.61,59.7,59.54,59.7,64900.0,31.5854,31.6331,31.5483,31.6331,64900.0
2008-01-15 13:35:00,59.7,59.78,59.69,59.72,60900.0,31.6331,31.6755,31.6278,31.6437,60900.0
2008-01-15 13:40:00,59.73,59.77,59.59,59.68,74600.0,31.649,31.6702,31.5748,31.6225,74600.0
2008-01-15 13:45:00,59.68,59.68,59.53,59.57,89900.0,31.6225,31.6225,31.543,31.5642,89900.0
2008-01-15 13:50:00,59.57,59.64,59.49,59.49,65400.0,31.5642,31.6013,31.5218,31.5218,65400.0
2008-01-15 13:55:00,59.5,59.8,59.5,59.72,75500.0,31.5271,31.6861,31.5271,31.6437,75500.0
2008-01-15 14:00:00,59.73,59.74,59.57,59.6,59200.0,31.649,31.6543,31.5642,31.5801,59200.0
2008-01-15 14:05:00,59.6,59.75,59.57,59.64,42000.0,31.5801,31.6596,31.5642,31.6013,42000.0
2008-01-15 14:10:00,59.65,59.86,59.64,59.86,51500.0,31.6066,31.7179,31.6013,31.7179,51500.0
2008-01-15 14:15:00,59.84,59.85,59.72,59.81,43400.0,31.7073,31.7126,31.6437,31.6914,43400.0
2008-01-15 14:20:00,59.82,59.9,59.73,59.83,44700.0,31.6967,31.7391,31.649,31.702,44700.0
2008-01-15 14:25:00,59.79,59.84,59.74,59.81,65000.0,31.6808,31.7073,31.6543,31.6914,65000.0
2008-01-15 14:30:00,59.79,59.83,59.7,59.78,60200.0,31.6808,31.702,31.6331,31.6755,60200.0
2008-01-15 14:35:00,59.78,59.83,59.66,59.79,69400.0,31.6755,31.702,31.6119,31.6808,69400.0
2008-01-15 14:40:00,59.8,60.0,59.77,59.93,134400.0,31.6861,31.7921,31.6702,31.755,134400.0
2008-01-15 14:45:00,59.89,59.9,59.66,59.67,82700.0,31.7338,31.7391,31.6119,31.6172,82700.0
2008-01-15 14:50:00,59.69,59.88,59.68,59.8,58200.0,31.6278,31.7285,31.6225,31.6861,58200.0
2008-01-15 14:55:00,59.8,59.95,59.66,59.73,132600.0,31.6861,31.7656,31.6119,31.649,132600.0
2008-01-15 15:00:00,59.71,59.73,59.56,59.68,71500.0,31.6384,31.649,31.5589,31.6225,71500.0
2008-01-15 15:05:00,59.66,59.73,59.58,59.62,47900.0,31.6119,31.649,31.5695,31.5907,47900.0
2008-01-15 15:10:00,59.59,59.63,59.47,59.54,106100.0,31.5748,31.596,31.5112,31.5483,106100.0
2008-01-15 15:15:00,59.54,59.64,59.38,59.41,237000.0,31.5483,31.6013,31.4635,31.4794,237000.0
2008-01-15 15:20:00,59.4,59.62,59.36,59.59,164800.0,31.4741,31.5907,31.4529,31.5748,164800.0
2008-01-15 15:25:00,59.58,60.04,59.57,59.88,256200.0,31.5695,31.8133,31.5642,31.7285,256200.0
2008-01-15 15:30:00,59.89,60.03,59.79,60.0,303700.0,31.7338,31.808,31.6808,31.7921,303700.0
2008-01-15 15:35:00,60.03,60.28,60.02,60.14,339100.0,31.808,31.9404,31.8027,31.8662,339100.0
2008-01-15 15:40:00,60.12,60.12,59.85,59.94,127300.0,31.8556,31.8556,31.7126,31.7603,127300.0
2008-01-15 15:45:00,59.93,59.93,59.67,59.88,138100.0,31.755,31.755,31.6172,31.7285,138100.0
2008-01-15 15:50:00,59.88,59.89,59.67,59.69,118600.0,31.7285,31.7338,31.6172,31.6278,118600.0
2008-01-15 15:55:00,59.68,59.7,59.48,59.6,277600.0,31.6225,31.6331,31.5165,31.5801,277600.0
2008-01-15 16:00:00,59.48,59.63,59.48,59.63,6100.0,31.5165,31.596,31.5165,31.596,6100.0
2008-01-15 16:05:00,59.63,59.63,59.63,59.63,0.0,31.596,31.596,31.596,31.596,0.0
2008-01-15 16:10:00,59.9,59.9,59.9,59.9,100.0,31.7391,31.7391,31.7391,31.7391,100.0
2008-01-16 09:30:00,59.14,60.33,59.14,60.26,133400.0,31.3364,31.9669,31.3364,31.9298,133400.0
2008-01-16 09:35:00,60.31,60.45,59.98,60.08,280800.0,31.9563,32.0305,31.7815,31.8344,280800.0
2008-01-16 09:40:00,60.07,60.4,59.94,60.35,239000.0,31.8291,32.004,31.7603,31.9775,239000.0
2008-01-16 09:45:00,60.41,60.58,60.26,60.54,291300.0,32.0093,32.0994,31.9298,32.0782,291300.0
2008-01-16 09:50:00,60.56,60.56,60.29,60.43,320200.0,32.0888,32.0888,31.9457,32.0199,320200.0
2008-01-16 09:55:00,60.42,60.47,59.7,59.71,246900.0,32.0146,32.0411,31.6331,31.6384,246900.0
2008-01-16 10:00:00,59.7,60.12,59.68,59.88,250300.0,31.6331,31.8556,31.6225,31.7285,250300.0
2008-01-16 10:05:00,59.88,60.22,59.79,59.83,336600.0,31.7285,31.9086,31.6808,31.702,336600.0
2008-01-16 10:10:00,59.83,59.93,59.72,59.74,216800.0,31.702,31.755,31.6437,31.6543,216800.0
2008-01-16 10:15:00,59.73,59.91,59.66,59.78,179200.0,31.649,31.7444,31.6119,31.6755,179200.0
2008-01-16 10:20:00,59.8,59.85,59.58,59.85,198800.0,31.6861,31.7126,31.5695,31.7126,198800.0
2008-01-16 10:25:00,59.86,59.9,59.57,59.59,92500.0,31.7179,31.7391,31.5642,31.5748,92500.0
2008-01-16 10:30:00,59.62,60.1,59.62,60.08,86800.0,31.5907,31.845,31.5907,31.8344,86800.0
2008-01-16 10:35:00,60.07,60.08,59.86,60.01,71100.0,31.8291,31.8344,31.7179,31.7974,71100.0
2008-01-16 10:40:00,60.0,60.04,59.77,59.9,195000.0,31.7921,31.8133,31.6702,31.7391,195000.0
2008-01-16 10:45:00,59.9,59.9,59.79,59.9,26200.0,31.7391,31.7391,31.6808,31.7391,26200.0
2008-01-16 10:50:00,59.9,59.98,59.79,59.86,111600.0,31.7391,31.7815,31.6808,31.7179,111600.0
2008-01-16 10:55:00,59.87,59.87,59.77,59.79,54600.0,31.7232,31.7232,31.6702,31.6808,54600.0
2008-01-16 11:00:00,59.78,59.88,59.74,59.79,85100.0,31.6755,31.7285,31.6543,31.6808,85100.0
2008-01-16 11:05:00,59.81,60.0,59.81,59.99,103900.0,31.6914,31.7921,31.6914,31.7868,103900.0
2008-01-16 11:10:00,59.99,60.1,59.99,60.05,215300.0,31.7868,31.845,31.7868,31.8186,215300.0
2008-01-16 11:15:00,60.03,60.1,59.97,60.1,143100.0,31.808,31.845,31.7762,31.845,143100.0
2008-01-16 11:20:00,60.1,60.2,60.07,60.12,102600.0,31.845,31.898,31.8291,31.8556,102600.0
2008-01-16 11:25:00,60.15,60.24,60.12,60.18,63000.0,31.8715,31.9192,31.8556,31.8874,63000.0
2008-01-16 11:30:00,60.22,60.26,60.13,60.18,42400.0,31.9086,31.9298,31.8609,31.8874,42400.0
2008-01-16 11:35:00,60.2,60.29,60.12,60.27,113200.0,31.898,31.9457,31.8556,31.9351,113200.0
2008-01-16 11:40:00,60.28,60.32,59.9,60.1,98600.0,31.9404,31.9616,31.7391,31.845,98600.0
2008-01-16 11:45:00,60.12,60.34,60.11,60.34,44100.0,31.8556,31.9722,31.8503,31.9722,44100.0
2008-01-16 11:50:00,60.36,60.69,60.32,60.68,134000.0,31.9828,32.1577,31.9616,32.1524,134000.0
2008-01-16 11:55:00,60.67,60.81,60.6,60.6,195600.0,32.1471,32.2213,32.11,32.11,195600.0
2008-01-16 12:00:00,60.61,60.96,60.61,60.96,221800.0,32.1153,32.3007,32.1153,32.3007,221800.0
2008-01-16 12:05:00,60.98,61.26,60.9,60.99,303400.0,32.3113,32.4597,32.2689,32.3166,303400.0
2008-01-16 12:10:00,60.98,61.1,60.94,61.07,181400.0,32.3113,32.3749,32.2901,32.359,181400.0
2008-01-16 12:15:00,61.07,61.21,61.0,61.1,96300.0,32.359,32.4332,32.3219,32.3749,96300.0
2008-01-16 12:20:00,61.09,61.1,60.79,60.85,99900.0,32.3696,32.3749,32.2107,32.2424,99900.0
2008-01-16 12:25:00,60.83,60.97,60.7,60.86,52500.0,32.2318,32.306,32.163,32.2477,52500.0
2008-01-16 12:30:00,60.84,60.98,60.8,60.94,47700.0,32.2371,32.3113,32.216,32.2901,47700.0
2008-01-16 12:35:00,60.95,61.06,60.77,61.06,226300.0,32.2954,32.3537,32.2001,32.3537,226300.0
2008-01-16 12:40:00,61.07,61.21,61.05,61.21,103500.0,32.359,32.4332,32.3484,32.4332,103500.0
2008-01-16 12:45:00,61.21,61.27,61.07,61.09,188400.0,32.4332,32.465,32.359,32.3696,188400.0
2008-01-16 12:50:00,61.14,61.17,61.07,61.08,82900.0,32.3961,32.412,32.359,32.3643,82900.0
2008-01-16 12:55:00,61.06,61.07,60.99,61.02,41400.0,32.3537,32.359,32.3166,32.3325,41400.0
2008-01-16 13:00:00,61.03,61.07,60.97,61.01,41000.0,32.3378,32.359,32.306,32.3272,41000.0
2008-01-16 13:05:00,60.99,61.11,60.99,61.04,69900.0,32.3166,32.3802,32.3166,32.3431,69900.0
2008-01-16 13:10:00,61.04,61.05,60.77,60.9,153700.0,32.3431,32.3484,32.2001,32.2689,153700.0
2008-01-16 13:15:00,60.86,60.98,60.48,60.62,110300.0,32.2477,32.3113,32.0464,32.1206,110300.0
2008-01-16 13:20:00,60.64,60.85,60.61,60.8,49000.0,32.1312,32.2424,32.1153,32.216,49000.0
2008-01-16 13:25:00,60.79,60.8,60.62,60.62,24300.0,32.2107,32.216,32.1206,32.1206,24300.0
2008-01-16 13:30:00,60.62,60.68,60.43,60.63,60100.0,32.1206,32.1524,32.0199,32.1259,60100.0
2008-01-16 13:35:00,60.66,60.87,60.55,60.68,41900.0,32.1418,32.253,32.0835,32.1524,41900.0
2008-01-16 13:40:00,60.66,60.7,60.52,60.6,48200.0,32.1418,32.163,32.0676,32.11,48200.0
2008-01-16 13:45:00,60.6,60.66,60.4,60.56,59800.0,32.11,32.1418,32.004,32.0888,59800.0
2008-01-16 13:50:00,60.57,60.64,60.48,60.5,33600.0,32.0941,32.1312,32.0464,32.057,33600.0
2008-01-16 13:55:00,60.54,60.59,60.35,60.48,56300.0,32.0782,32.1047,31.9775,32.0464,56300.0
2008-01-16 14:00:00,60.5,60.7,60.27,60.69,96000.0,32.057,32.163,31.9351,32.1577,96000.0
2008-01-16 14:05:00,60.69,60.78,60.53,60.73,83700.0,32.1577,32.2054,32.0729,32.1789,83700.0
2008-01-16 14:10:00,60.73,60.78,60.62,60.69,60600.0,32.1789,32.2054,32.1206,32.1577,60600.0
2008-01-16 14:15:00,60.72,60.8,60.53,60.74,87700.0,32.1736,32.216,32.0729,32.1842,87700.0
2008-01-16 14:20:00,60.75,60.77,60.58,60.73,99500.0,32.1895,32.2001,32.0994,32.1789,99500.0
2008-01-16 14:25:00,60.73,61.14,60.71,61.13,77800.0,32.1789,32.3961,32.1683,32.3908,77800.0
2008-01-16 14:30:00,61.14,61.27,61.08,61.08,126600.0,32.3961,32.465,32.3643,32.3643,126600.0
2008-01-16 14:35:00,61.08,61.32,61.04,61.3,291200.0,32.3643,32.4915,32.3431,32.4809,291200.0
2008-01-16 14:40:00,61.3,61.42,61.24,61.37,336400.0,32.4809,32.5445,32.4491,32.518,336400.0
2008-01-16 14:45:00,61.41,61.43,61.13,61.22,218400.0,32.5392,32.5498,32.3908,32.4385,218400.0
2008-01-16 14:50:00,61.22,61.26,61.05,61.06,130100.0,32.4385,32.4597,32.3484,32.3537,130100.0
2008-01-16 14:55:00,61.06,61.09,60.9,60.92,130500.0,32.3537,32.3696,32.2689,32.2795,130500.0
2008-01-16 15:00:00,60.95,61.13,60.8,61.05,190300.0,32.2954,32.3908,32.216,32.3484,190300.0
2008-01-16 15:05:00,61.0,61.1,60.84,61.05,109400.0,32.3219,32.3749,32.2371,32.3484,109400.0
2008-01-16 15:10:00,61.05,61.07,60.86,60.97,75600.0,32.3484,32.359,32.2477,32.306,75600.0
2008-01-16 15:15:00,60.96,61.28,60.96,61.24,188000.0,32.3007,32.4703,32.3007,32.4491,188000.0
2008-01-16 15:20:00,61.24,61.28,60.78,60.83,157800.0,32.4491,32.4703,32.2054,32.2318,157800.0
2008-01-16 15:25:00,60.84,61.14,60.83,60.96,137700.0,32.2371,32.3961,32.2318,32.3007,137700.0
2008-01-16 15:30:00,61.14,61.34,60.97,61.19,207100.0,32.3961,32.5021,32.306,32.4226,207100.0
2008-01-16 15:35:00,61.2,61.28,60.71,60.78,200200.0,32.4279,32.4703,32.1683,32.2054,200200.0
2008-01-16 15:40:00,60.78,60.85,60.61,60.68,136600.0,32.2054,32.2424,32.1153,32.1524,136600.0
2008-01-16 15:45:00,60.67,60.76,60.49,60.5,214500.0,32.1471,32.1948,32.0517,32.057,214500.0
2008-01-16 15:50:00,60.51,60.58,60.34,60.4,283500.0,32.0623,32.0994,31.9722,32.004,283500.0
2008-01-16 15:55:00,60.39,60.54,60.29,60.44,364800.0,31.9987,32.0782,31.9457,32.0252,364800.0
2008-01-16 16:00:00,60.51,60.52,60.15,60.34,22100.0,32.0623,32.0676,31.8715,31.9722,22100.0
2008-01-16 16:05:00,60.34,60.34,60.34,60.34,0.0,31.9722,31.9722,31.9722,31.9722,0.0
2008-01-16 16:10:00,60.34,60.34,60.34,60.34,0.0,31.9722,31.9722,31.9722,31.9722,0.0
2008-01-17 09:30:00,60.53,60.85,60.33,60.79,132300.0,32.0729,32.2424,31.9669,32.2107,132300.0
2008-01-17 09:35:00,60.82,60.82,60.03,60.37,205800.0,32.2266,32.2266,31.808,31.9881,205800.0
2008-01-17 09:40:00,60.38,60.92,60.38,60.86,104300.0,31.9934,32.2795,31.9934,32.2477,104300.0
2008-01-17 09:45:00,60.89,61.05,60.76,60.81,171200.0,32.2636,32.3484,32.1948,32.2213,171200.0
2008-01-17 09:50:00,60.8,60.85,60.27,60.35,94200.0,32.216,32.2424,31.9351,31.9775,94200.0
2008-01-17 09:55:00,60.35,60.75,60.31,60.68,197600.0,31.9775,32.1895,31.9563,32.1524,197600.0
2008-01-17 10:00:00,60.65,60.65,60.07,60.21,342100.0,32.1365,32.1365,31.8291,31.9033,342100.0
2008-01-17 10:05:00,60.21,60.65,60.11,60.55,406700.0,31.9033,32.1365,31.8503,32.0835,406700.0
2008-01-17 10:10:00,60.53,60.63,60.23,60.48,253000.0,32.0729,32.1259,31.9139,32.0464,253000.0
2008-01-17 10:15:00,60.47,60.53,59.83,59.84,91900.0,32.0411,32.0729,31.702,31.7073,91900.0
2008-01-17 10:20:00,59.85,60.24,59.69,60.14,173800.0,31.7126,31.9192,31.6278,31.8662,173800.0
2008-01-17 10:25:00,60.13,60.21,59.92,60.01,79600.0,31.8609,31.9033,31.7497,31.7974,79600.0
2008-01-17 10:30:00,60.01,60.01,59.49,59.5,268400.0,31.7974,31.7974,31.5218,31.5271,268400.0
2008-01-17 10:35:00,59.5,59.61,59.36,59.61,236600.0,31.5271,31.5854,31.4529,31.5854,236600.0
2008-01-17 10:40:00,59.61,60.14,59.52,60.14,153300.0,31.5854,31.8662,31.5377,31.8662,153300.0
2008-01-17 10:45:00,60.15,60.26,60.01,60.09,92100.0,31.8715,31.9298,31.7974,31.8397,92100.0
2008-01-17 10:50:00,60.04,60.06,59.73,59.85,274500.0,31.8133,31.8239,31.649,31.7126,274500.0
2008-01-17 10:55:00,59.86,60.15,59.69,59.8,206800.0,31.7179,31.8715,31.6278,31.6861,206800.0
2008-01-17 11:00:00,59.84,60.1,59.82,60.0,60500.0,31.7073,31.845,31.6967,31.7921,60500.0
2008-01-17 11:05:00,60.01,60.2,60.0,60.16,34100.0,31.7974,31.898,31.7921,31.8768,34100.0
2008-01-17 11:10:00,60.08,60.08,59.95,60.03,34600.0,31.8344,31.8344,31.7656,31.808,34600.0
2008-01-17 11:15:00,60.04,60.04,59.81,59.95,38500.0,31.8133,31.8133,31.6914,31.7656,38500.0
2008-01-17 11:20:00,59.95,59.97,59.78,59.78,75200.0,31.7656,31.7762,31.6755,31.6755,75200.0
2008-01-17 11:25:00,59.79,59.91,59.77,59.9,31700.0,31.6808,31.7444,31.6702,31.7391,31700.0
2008-01-17 11:30:00,59.97,60.07,59.84,59.89,20300.0,31.7762,31.8291,31.7073,31.7338,20300.0
2008-01-17 11:35:00,59.87,60.01,59.75,59.75,35300.0,31.7232,31.7974,31.6596,31.6596,35300.0
2008-01-17 11:40:00,59.75,59.84,59.65,59.74,54600.0,31.6596,31.7073,31.6066,31.6543,54600.0
2008-01-17 11:45:00,59.72,59.97,59.7,59.93,67900.0,31.6437,31.7762,31.6331,31.755,67900.0
2008-01-17 11:50:00,59.92,59.98,59.85,59.88,46000.0,31.7497,31.7815,31.7126,31.7285,46000.0
2008-01-17 11:55:00,59.84,60.03,59.75,59.9,111000.0,31.7073,31.808,31.6596,31.7391,111000.0
2008-01-17 12:00:00,59.89,59.96,59.66,59.75,159900.0,31.7338,31.7709,31.6119,31.6596,159900.0
2008-01-17 12:05:00,59.78,59.81,59.6,59.62,90500.0,31.6755,31.6914,31.5801,31.5907,90500.0
2008-01-17 12:10:00,59.6,59.78,59.59,59.69,121000.0,31.5801,31.6755,31.5748,31.6278,121000.0
2008-01-17 12:15:00,59.67,59.82,59.67,59.8,32100.0,31.6172,31.6967,31.6172,31.6861,32100.0
2008-01-17 12:20:00,59.8,59.83,59.67,59.69,72400.0,31.6861,31.702,31.6172,31.6278,72400.0
2008-01-17 12:25:00,59.7,59.96,59.7,59.96,53000.0,31.6331,31.7709,31.6331,31.7709,53000.0
2008-01-17 12:30:00,59.99,60.05,59.81,59.95,101600.0,31.7868,31.8186,31.6914,31.7656,101600.0
2008-01-17 12:35:00,59.94,60.14,59.9,60.11,61600.0,31.7603,31.8662,31.7391,31.8503,61600.0
2008-01-17 12:40:00,60.09,60.21,60.07,60.12,78400.0,31.8397,31.9033,31.8291,31.8556,78400.0
2008-01-17 12:45:00,60.14,60.33,60.11,60.2,73200.0,31.8662,31.9669,31.8503,31.898,73200.0
2008-01-17 12:50:00,60.2,60.22,59.89,59.89,71500.0,31.898,31.9086,31.7338,31.7338,71500.0
2008-01-17 12:55:00,59.9,60.13,59.86,60.13,33000.0,31.7391,31.8609,31.7179,31.8609,33000.0
2008-01-17 13:00:00,60.13,60.15,59.99,60.05,52900.0,31.8609,31.8715,31.7868,31.8186,52900.0
2008-01-17 13:05:00,60.05,60.2,59.96,60.08,59300.0,31.8186,31.898,31.7709,31.8344,59300.0
2008-01-17 13:10:00,60.1,60.28,59.99,60.23,50000.0,31.845,31.9404,31.7868,31.9139,50000.0
2008-01-17 13:15:00,60.23,60.32,60.2,60.27,91800.0,31.9139,31.9616,31.898,31.9351,91800.0
2008-01-17 13:20:00,60.26,60.34,60.25,60.28,143700.0,31.9298,31.9722,31.9245,31.9404,143700.0
2008-01-17 13:25:00,60.28,60.36,60.15,60.33,57000.0,31.9404,31.9828,31.8715,31.9669,57000.0
2008-01-17 13:30:00,60.34,60.48,60.3,60.41,93700.0,31.9722,32.0464,31.951,32.0093,93700.0
2008-01-17 13:35:00,60.37,60.48,60.33,60.42,42800.0,31.9881,32.0464,31.9669,32.0146,42800.0
2008-01-17 13:40:00,60.42,60.66,60.42,60.44,86700.0,32.0146,32.1418,32.0146,32.0252,86700.0
2008-01-17 13:45:00,60.43,60.52,60.21,60.27,34000.0,32.0199,32.0676,31.9033,31.9351,34000.0
2008-01-17 13:50:00,60.31,60.5,60.31,60.48,35200.0,31.9563,32.057,31.9563,32.0464,35200.0
2008-01-17 13:55:00,60.48,60.53,60.35,60.42,56000.0,32.0464,32.0729,31.9775,32.0146,56000.0
2008-01-17 14:00:00,60.4,60.48,60.31,60.33,65700.0,32.004,32.0464,31.9563,31.9669,65700.0
2008-01-17 14:05:00,60.35,60.58,60.33,60.43,122900.0,31.9775,32.0994,31.9669,32.0199,122900.0
2008-01-17 14:10:00,60.43,60.44,60.22,60.25,122200.0,32.0199,32.0252,31.9086,31.9245,122200.0
2008-01-17 14:15:00,60.25,60.26,59.98,60.25,113300.0,31.9245,31.9298,31.7815,31.9245,113300.0
2008-01-17 14:20:00,60.25,60.27,60.11,60.18,40000.0,31.9245,31.9351,31.8503,31.8874,40000.0
2008-01-17 14:25:00,60.22,60.22,59.89,59.89,90500.0,31.9086,31.9086,31.7338,31.7338,90500.0
2008-01-17 14:30:00,59.9,60.0,59.86,59.97,115700.0,31.7391,31.7921,31.7179,31.7762,115700.0
2008-01-17 14:35:00,59.97,60.0,59.83,59.87,55500.0,31.7762,31.7921,31.702,31.7232,55500.0
2008-01-17 14:40:00,59.86,59.98,59.79,59.96,218000.0,31.7179,31.7815,31.6808,31.7709,218000.0
2008-01-17 14:45:00,60.05,60.33,60.04,60.25,109500.0,31.8186,31.9669,31.8133,31.9245,109500.0
2008-01-17 14:50:00,60.27,60.4,60.2,60.35,131100.0,31.9351,32.004,31.898,31.9775,131100.0
2008-01-17 14:55:00,60.34,60.44,60.26,60.31,90000.0,31.9722,32.0252,31.9298,31.9563,90000.0
2008-01-17 15:00:00,60.31,60.33,60.06,60.16,149500.0,31.9563,31.9669,31.8239,31.8768,149500.0
2008-01-17 15:05:00,60.15,60.58,60.12,60.42,152700.0,31.8715,32.0994,31.8556,32.0146,152700.0
2008-01-17 15:10:00,60.47,60.47,60.15,60.25,118500.0,32.0411,32.0411,31.8715,31.9245,118500.0
2008-01-17 15:15:00,60.29,60.31,60.05,60.22,225300.0,31.9457,31.9563,31.8186,31.9086,225300.0
2008-01-17 15:20:00,60.23,60.23,59.96,60.1,289100.0,31.9139,31.9139,31.7709,31.845,289100.0
2008-01-17 15:25:00,60.09,60.09,59.8,59.8,83400.0,31.8397,31.8397,31.6861,31.6861,83400.0
2008-01-17 15:30:00,59.82,59.94,59.6,59.94,125500.0,31.6967,31.7603,31.5801,31.7603,125500.0
2008-01-17 15:35:00,59.92,60.0,59.69,59.72,101900.0,31.7497,31.7921,31.6278,31.6437,101900.0
2008-01-17 15:40:00,59.73,59.77,59.44,59.44,413500.0,31.649,31.6702,31.4953,31.4953,413500.0
2008-01-17 15:45:00,59.42,59.54,59.38,59.51,180000.0,31.4847,31.5483,31.4635,31.5324,180000.0
2008-01-17 15:50:00,59.53,59.64,59.41,59.46,178900.0,31.543,31.6013,31.4794,31.5059,178900.0
2008-01-17 15:55:00,59.45,59.53,59.36,59.52,247200.0,31.5006,31.543,31.4529,31.5377,247200.0
2008-01-17 16:00:00,59.47,59.52,59.25,59.25,8400.0,31.5112,31.5377,31.3947,31.3947,8400.0
2008-01-17 16:05:00,60.65,60.65,60.65,60.65,100.0,32.1365,32.1365,32.1365,32.1365,100.0
2008-01-17 16:10:00,59.83,59.83,59.52,59.52,5400.0,31.702,31.702,31.5377,31.5377,5400.0
2008-01-18 09:30:00,59.9,60.07,59.5,59.52,159100.0,31.7391,31.8291,31.5271,31.5377,159100.0
2008-01-18 09:35:00,59.5,60.11,59.45,59.9,174200.0,31.5271,31.8503,31.5006,31.7391,174200.0
2008-01-18 09:40:00,59.9,60.26,59.9,60.04,106300.0,31.7391,31.9298,31.7391,31.8133,106300.0
2008-01-18 09:45:00,60.03,60.04,59.68,59.74,111800.0,31.808,31.8133,31.6225,31.6543,111800.0
2008-01-18 09:50:00,59.74,59.79,59.22,59.23,72800.0,31.6543,31.6808,31.3788,31.3841,72800.0
2008-01-18 09:55:00,59.23,59.63,59.13,59.43,188800.0,31.3841,31.596,31.3311,31.49,188800.0
2008-01-18 10:00:00,59.45,59.8,59.37,59.65,174600.0,31.5006,31.6861,31.4582,31.6066,174600.0
2008-01-18 10:05:00,59.6,59.97,59.54,59.83,184700.0,31.5801,31.7762,31.5483,31.702,184700.0
2008-01-18 10:10:00,59.82,60.46,59.7,60.4,166200.0,31.6967,32.0358,31.6331,32.004,166200.0
2008-01-18 10:15:00,60.4,60.43,59.99,60.02,114300.0,32.004,32.0199,31.7868,31.8027,114300.0
2008-01-18 10:20:00,60.04,60.22,59.92,60.17,159700.0,31.8133,31.9086,31.7497,31.8821,159700.0
2008-01-18 10:25:00,60.18,60.22,59.75,59.79,69500.0,31.8874,31.9086,31.6596,31.6808,69500.0
2008-01-18 10:30:00,59.79,60.09,59.76,60.0,198800.0,31.6808,31.8397,31.6649,31.7921,198800.0
2008-01-18 10:35:00,59.99,60.04,59.7,59.7,56000.0,31.7868,31.8133,31.6331,31.6331,56000.0
2008-01-18 10:40:00,59.7,59.73,59.57,59.67,101200.0,31.6331,31.649,31.5642,31.6172,101200.0
2008-01-18 10:45:00,59.66,59.66,59.21,59.27,112300.0,31.6119,31.6119,31.3735,31.4053,112300.0
2008-01-18 10:50:00,59.27,59.36,59.0,59.05,155200.0,31.4053,31.4529,31.2622,31.2887,155200.0
2008-01-18 10:55:00,59.06,59.32,58.96,59.1,173000.0,31.294,31.4317,31.241,31.3152,173000.0
2008-01-18 11:00:00,59.1,59.26,58.9,58.95,221700.0,31.3152,31.4,31.2092,31.2357,221700.0
2008-01-18 11:05:00,58.96,58.96,58.77,58.93,86800.0,31.241,31.241,31.1403,31.2251,86800.0
2008-01-18 11:10:00,58.93,58.96,58.52,58.55,373900.0,31.2251,31.241,31.0079,31.0238,373900.0
2008-01-18 11:15:00,58.53,58.71,58.44,58.7,397900.0,31.0132,31.1085,30.9655,31.1032,397900.0
2008-01-18 11:20:00,58.7,58.75,58.36,58.5,190000.0,31.1032,31.1297,30.9231,30.9973,190000.0
2008-01-18 11:25:00,58.47,58.8,58.43,58.71,109100.0,30.9814,31.1562,30.9602,31.1085,109100.0
2008-01-18 11:30:00,58.72,58.92,58.65,58.66,121800.0,31.1138,31.2198,31.0767,31.082,121800.0
2008-01-18 11:35:00,58.67,58.94,58.55,58.7,239300.0,31.0873,31.2304,31.0238,31.1032,239300.0
2008-01-18 11:40:00,58.69,58.75,58.45,58.51,185600.0,31.0979,31.1297,30.9708,31.0026,185600.0
2008-01-18 11:45:00,58.5,58.58,58.2,58.4,180000.0,30.9973,31.0396,30.8383,30.9443,180000.0
2008-01-18 11:50:00,58.4,58.49,58.26,58.27,140500.0,30.9443,30.992,30.8701,30.8754,140500.0
2008-01-18 11:55:00,58.27,58.5,57.98,58.5,521800.0,30.8754,30.9973,30.7217,30.9973,521800.0
2008-01-18 12:00:00,58.5,58.89,58.4,58.83,254300.0,30.9973,31.2039,30.9443,31.1721,254300.0
2008-01-18 12:05:00,58.83,58.84,58.43,58.48,210500.0,31.1721,31.1774,30.9602,30.9867,210500.0
2008-01-18 12:10:00,58.49,58.67,58.45,58.46,86600.0,30.992,31.0873,30.9708,30.9761,86600.0
2008-01-18 12:15:00,58.45,58.57,58.34,58.35,148600.0,30.9708,31.0343,30.9125,30.9178,148600.0
2008-01-18 12:20:00,58.36,58.38,58.19,58.31,110500.0,30.9231,30.9337,30.833,30.8966,110500.0
2008-01-18 12:25:00,58.31,58.86,58.31,58.85,173500.0,30.8966,31.188,30.8966,31.1827,173500.0
2008-01-18 12:30:00,58.85,59.13,58.72,58.75,201800.0,31.1827,31.3311,31.1138,31.1297,201800.0
2008-01-18 12:35:00,58.76,58.8,58.48,58.75,146600.0,31.135,31.1562,30.9867,31.1297,146600.0
2008-01-18 12:40:00,58.74,58.77,58.54,58.57,54800.0,31.1244,31.1403,31.0185,31.0343,54800.0
2008-01-18 12:45:00,58.57,58.86,58.55,58.82,89500.0,31.0343,31.188,31.0238,31.1668,89500.0
2008-01-18 12:50:00,58.8,58.88,58.65,58.66,106700.0,31.1562,31.1986,31.0767,31.082,106700.0
2008-01-18 12:55:00,58.69,58.69,58.43,58.53,95700.0,31.0979,31.0979,30.9602,31.0132,95700.0
2008-01-18 13:00:00,58.51,58.88,58.48,58.88,48800.0,31.0026,31.1986,30.9867,31.1986,48800.0
2008-01-18 13:05:00,58.92,59.08,58.86,58.89,98000.0,31.2198,31.3046,31.188,31.2039,98000.0
2008-01-18 13:10:00,58.86,58.89,58.62,58.65,34200.0,31.188,31.2039,31.0608,31.0767,34200.0
2008-01-18 13:15:00,58.61,58.61,58.36,58.43,72500.0,31.0555,31.0555,30.9231,30.9602,72500.0
2008-01-18 13:20:00,58.41,58.57,58.38,58.52,48600.0,30.9496,31.0343,30.9337,31.0079,48600.0
2008-01-18 13:25:00,58.53,58.64,58.44,58.51,50600.0,31.0132,31.0714,30.9655,31.0026,50600.0
2008-01-18 13:30:00,58.5,58.77,58.5,58.68,124700.0,30.9973,31.1403,30.9973,31.0926,124700.0
2008-01-18 13:35:00,58.69,58.69,58.43,58.43,45900.0,31.0979,31.0979,30.9602,30.9602,45900.0
2008-01-18 13:40:00,58.46,58.66,58.42,58.54,54300.0,30.9761,31.082,30.9549,31.0185,54300.0
2008-01-18 13:45:00,58.54,58.82,58.49,58.72,84900.0,31.0185,31.1668,30.992,31.1138,84900.0
2008-01-18 13:50:00,58.71,58.77,58.46,58.5,86700.0,31.1085,31.1403,30.9761,30.9973,86700.0
2008-01-18 13:55:00,58.48,58.49,58.33,58.34,124700.0,30.9867,30.992,30.9072,30.9125,124700.0
2008-01-18 14:00:00,58.33,58.59,58.33,58.41,65800.0,30.9072,31.0449,30.9072,30.9496,65800.0
2008-01-18 14:05:00,58.41,58.51,58.24,58.51,70300.0,30.9496,31.0026,30.8595,31.0026,70300.0
2008-01-18 14:10:00,58.47,58.56,58.35,58.43,52000.0,30.9814,31.029,30.9178,30.9602,52000.0
2008-01-18 14:15:00,58.47,58.54,58.35,58.38,43800.0,30.9814,31.0185,30.9178,30.9337,43800.0
2008-01-18 14:20:00,58.38,58.39,58.02,58.1,72500.0,30.9337,30.939,30.7429,30.7853,72500.0
2008-01-18 14:25:00,58.07,58.13,57.98,58.01,127600.0,30.7694,30.8012,30.7217,30.7376,127600.0
2008-01-18 14:30:00,58.01,58.01,57.77,57.77,236500.0,30.7376,30.7376,30.6105,30.6105,236500.0
2008-01-18 14:35:00,57.81,58.07,57.78,58.0,96400.0,30.6316,30.7694,30.6158,30.7323,96400.0
2008-01-18 14:40:00,57.97,58.01,57.77,57.85,135800.0,30.7164,30.7376,30.6105,30.6528,135800.0
2008-01-18 14:45:00,57.85,57.92,57.84,57.84,91900.0,30.6528,30.6899,30.6475,30.6475,91900.0
2008-01-18 14:50:00,57.81,57.9,57.79,57.8,107800.0,30.6316,30.6793,30.6211,30.6264,107800.0
2008-01-18 14:55:00,57.8,58.13,57.78,58.13,54100.0,30.6264,30.8012,30.6158,30.8012,54100.0
2008-01-18 15:00:00,58.12,58.26,58.03,58.26,318100.0,30.7959,30.8701,30.7482,30.8701,318100.0
2008-01-18 15:05:00,58.27,58.84,58.15,58.83,194000.0,30.8754,31.1774,30.8118,31.1721,194000.0
2008-01-18 15:10:00,58.82,58.9,58.48,58.72,143300.0,31.1668,31.2092,30.9867,31.1138,143300.0
2008-01-18 15:15:00,58.72,58.77,58.45,58.5,109500.0,31.1138,31.1403,30.9708,30.9973,109500.0
2008-01-18 15:20:00,58.5,58.52,58.28,58.39,155400.0,30.9973,31.0079,30.8807,30.939,155400.0
2008-01-18 15:25:00,58.42,58.53,58.3,58.36,99200.0,30.9549,31.0132,30.8913,30.9231,99200.0
2008-01-18 15:30:00,58.36,58.54,58.33,58.49,112800.0,30.9231,31.0185,30.9072,30.992,112800.0
2008-01-18 15:35:00,58.51,58.58,58.38,58.47,129300.0,31.0026,31.0396,30.9337,30.9814,129300.0
2008-01-18 15:40:00,58.49,58.61,58.34,58.61,111100.0,30.992,31.0555,30.9125,31.0555,111100.0
2008-01-18 15:45:00,58.61,58.8,58.52,58.74,174500.0,31.0555,31.1562,31.0079,31.1244,174500.0
2008-01-18 15:50:00,58.73,58.74,58.52,58.67,241200.0,31.1191,31.1244,31.0079,31.0873,241200.0
2008-01-18 15:55:00,58.66,58.97,58.59,58.81,181500.0,31.082,31.2463,31.0449,31.1615,181500.0
2008-01-18 16:00:00,59.02,59.06,58.75,58.9,47700.0,31.2728,31.294,31.1297,31.2092,47700.0
2008-01-18 16:05:00,58.9,58.9,58.64,58.7,28700.0,31.2092,31.2092,31.0714,31.1032,28700.0
2008-01-18 16:10:00,58.9,58.9,58.9,58.9,1800.0,31.2092,31.2092,31.2092,31.2092,1800.0
2008-01-22 09:30:00,57.0,57.78,56.74,57.32,275700.0,30.2025,30.6158,30.0647,30.372,275700.0
2008-01-22 09:35:00,57.32,58.0,57.27,57.85,609200.0,30.372,30.7323,30.3455,30.6528,609200.0
2008-01-22 09:40:00,57.84,58.37,57.0,58.07,613300.0,30.6475,30.9284,30.2025,30.7694,613300.0
2008-01-22 09:45:00,58.07,58.99,58.04,58.99,435800.0,30.7694,31.2569,30.7535,31.2569,435800.0
2008-01-22 09:50:00,58.98,59.44,58.89,59.0,184900.0,31.2516,31.4953,31.2039,31.2622,184900.0
2008-01-22 09:55:00,59.0,59.12,58.14,58.15,335500.0,31.2622,31.3258,30.8065,30.8118,335500.0
2008-01-22 10:00:00,58.13,58.41,58.0,58.4,286500.0,30.8012,30.9496,30.7323,30.9443,286500.0
2008-01-22 10:05:00,58.45,59.01,58.2,58.96,200800.0,30.9708,31.2675,30.8383,31.241,200800.0
2008-01-22 10:10:00,59.0,59.02,58.25,58.35,290800.0,31.2622,31.2728,30.8648,30.9178,290800.0
2008-01-22 10:15:00,58.37,58.64,58.34,58.53,315900.0,30.9284,31.0714,30.9125,31.0132,315900.0
2008-01-22 10:20:00,58.54,59.23,58.51,59.23,223700.0,31.0185,31.3841,31.0026,31.3841,223700.0
2008-01-22 10:25:00,59.25,59.47,59.09,59.11,296200.0,31.3947,31.5112,31.3099,31.3205,296200.0
2008-01-22 10:30:00,59.05,59.06,58.64,58.83,423200.0,31.2887,31.294,31.0714,31.1721,423200.0
2008-01-22 10:35:00,58.86,59.16,58.79,59.08,375600.0,31.188,31.347,31.1509,31.3046,375600.0
2008-01-22 10:40:00,59.06,59.98,59.06,59.73,255600.0,31.294,31.7815,31.294,31.649,255600.0
2008-01-22 10:45:00,59.74,59.74,59.28,59.32,174300.0,31.6543,31.6543,31.4106,31.4317,174300.0
2008-01-22 10:50:00,59.34,59.59,59.29,59.5,198200.0,31.4423,31.5748,31.4159,31.5271,198200.0
2008-01-22 10:55:00,59.55,59.57,59.3,59.33,298300.0,31.5536,31.5642,31.4212,31.437,298300.0
2008-01-22 11:00:00,59.34,59.74,59.31,59.71,229900.0,31.4423,31.6543,31.4265,31.6384,229900.0
2008-01-22 11:05:00,59.7,60.5,59.7,60.5,163600.0,31.6331,32.057,31.6331,32.057,163600.0
2008-01-22 11:10:00,60.51,60.96,60.51,60.88,453400.0,32.0623,32.3007,32.0623,32.2583,453400.0
2008-01-22 11:15:00,60.92,61.0,60.39,60.42,173800.0,32.2795,32.3219,31.9987,32.0146,173800.0
2008-01-22 11:20:00,60.41,60.43,59.78,59.94,189700.0,32.0093,32.0199,31.6755,31.7603,189700.0
2008-01-22 11:25:00,59.95,60.22,59.93,59.95,106300.0,31.7656,31.9086,31.755,31.7656,106300.0
2008-01-22 11:30:00,59.95,60.04,59.53,59.58,165600.0,31.7656,31.8133,31.543,31.5695,165600.0
2008-01-22 11:35:00,59.58,59.72,59.43,59.52,169000.0,31.5695,31.6437,31.49,31.5377,169000.0
2008-01-22 11:40:00,59.5,59.92,59.48,59.81,121100.0,31.5271,31.7497,31.5165,31.6914,121100.0
2008-01-22 11:45:00,59.79,60.03,59.72,60.0,109400.0,31.6808,31.808,31.6437,31.7921,109400.0
2008-01-22 11:50:00,60.0,60.12,59.78,59.88,138600.0,31.7921,31.8556,31.6755,31.7285,138600.0
2008-01-22 11:55:00,59.9,59.93,59.6,59.86,65900.0,31.7391,31.755,31.5801,31.7179,65900.0
2008-01-22 12:00:00,59.89,60.06,59.78,59.97,134100.0,31.7338,31.8239,31.6755,31.7762,134100.0
2008-01-22 12:05:00,59.93,60.49,59.92,60.48,102800.0,31.755,32.0517,31.7497,32.0464,102800.0
2008-01-22 12:10:00,60.48,60.89,60.26,60.26,494700.0,32.0464,32.2636,31.9298,31.9298,494700.0
2008-01-22 12:15:00,60.26,60.74,60.23,60.62,352200.0,31.9298,32.1842,31.9139,32.1206,352200.0
2008-01-22 12:20:00,60.62,60.69,60.48,60.55,109400.0,32.1206,32.1577,32.0464,32.0835,109400.0
2008-01-22 12:25:00,60.54,60.9,60.54,60.63,75100.0,32.0782,32.2689,32.0782,32.1259,75100.0
2008-01-22 12:30:00,60.63,60.63,60.32,60.49,47900.0,32.1259,32.1259,31.9616,32.0517,47900.0
2008-01-22 12:35:00,60.5,60.76,60.49,60.73,156100.0,32.057,32.1948,32.0517,32.1789,156100.0
2008-01-22 12:40:00,60.71,60.72,60.33,60.51,55900.0,32.1683,32.1736,31.9669,32.0623,55900.0
2008-01-22 12:45:00,60.51,60.64,60.49,60.51,79800.0,32.0623,32.1312,32.0517,32.0623,79800.0
2008-01-22 12:50:00,60.56,60.69,60.56,60.6,56300.0,32.0888,32.1577,32.0888,32.11,56300.0
2008-01-22 12:55:00,60.59,60.7,60.53,60.65,105900.0,32.1047,32.163,32.0729,32.1365,105900.0
2008-01-22 13:00:00,60.63,60.9,60.62,60.84,211900.0,32.1259,32.2689,32.1206,32.2371,211900.0
2008-01-22 13:05:00,60.83,60.93,60.58,60.83,115600.0,32.2318,32.2848,32.0994,32.2318,115600.0
2008-01-22 13:10:00,60.8,61.22,60.8,60.93,341300.0,32.216,32.4385,32.216,32.2848,341300.0
2008-01-22 13:15:00,60.93,61.12,60.66,60.77,219600.0,32.2848,32.3855,32.1418,32.2001,219600.0
2008-01-22 13:20:00,60.77,60.91,60.73,60.73,99400.0,32.2001,32.2742,32.1789,32.1789,99400.0
2008-01-22 13:25:00,60.74,60.75,60.26,60.39,147100.0,32.1842,32.1895,31.9298,31.9987,147100.0
2008-01-22 13:30:00,60.38,60.43,60.16,60.16,62800.0,31.9934,32.0199,31.8768,31.8768,62800.0
2008-01-22 13:35:00,60.15,60.44,60.14,60.34,85300.0,31.8715,32.0252,31.8662,31.9722,85300.0
2008-01-22 13:40:00,60.35,60.72,60.15,60.23,189300.0,31.9775,32.1736,31.8715,31.9139,189300.0
2008-01-22 13:45:00,60.29,60.3,60.08,60.17,196400.0,31.9457,31.951,31.8344,31.8821,196400.0
2008-01-22 13:50:00,60.26,60.36,59.96,60.01,200000.0,31.9298,31.9828,31.7709,31.7974,200000.0
2008-01-22 13:55:00,59.98,60.18,59.83,60.18,163200.0,31.7815,31.8874,31.702,31.8874,163200.0
2008-01-22 14:00:00,60.19,60.2,59.94,59.99,52200.0,31.8927,31.898,31.7603,31.7868,52200.0
2008-01-22 14:05:00,59.98,59.98,59.75,59.8,183500.0,31.7815,31.7815,31.6596,31.6861,183500.0
2008-01-22 14:10:00,59.81,60.03,59.8,59.95,114200.0,31.6914,31.808,31.6861,31.7656,114200.0
2008-01-22 14:15:00,59.94,60.22,59.92,60.21,100600.0,31.7603,31.9086,31.7497,31.9033,100600.0
2008-01-22 14:20:00,60.23,60.28,60.08,60.2,105700.0,31.9139,31.9404,31.8344,31.898,105700.0
2008-01-22 14:25:00,60.18,60.38,60.02,60.03,94700.0,31.8874,31.9934,31.8027,31.808,94700.0
2008-01-22 14:30:00,60.02,60.07,59.87,59.93,125900.0,31.8027,31.8291,31.7232,31.755,125900.0
2008-01-22 14:35:00,59.94,60.11,59.92,60.02,88500.0,31.7603,31.8503,31.7497,31.8027,88500.0
2008-01-22 14:40:00,60.01,60.27,59.85,60.15,88800.0,31.7974,31.9351,31.7126,31.8715,88800.0
2008-01-22 14:45:00,60.14,60.26,59.98,60.13,75400.0,31.8662,31.9298,31.7815,31.8609,75400.0
2008-01-22 14:50:00,60.11,60.12,59.88,60.03,115300.0,31.8503,31.8556,31.7285,31.808,115300.0
2008-01-22 14:55:00,60.01,60.25,59.86,59.97,101600.0,31.7974,31.9245,31.7179,31.7762,101600.0
2008-01-22 15:00:00,59.97,60.2,59.88,60.2,90100.0,31.7762,31.898,31.7285,31.898,90100.0
2008-01-22 15:05:00,60.19,60.41,60.0,60.23,161400.0,31.8927,32.0093,31.7921,31.9139,161400.0
2008-01-22 15:10:00,60.24,60.24,59.89,60.01,312100.0,31.9192,31.9192,31.7338,31.7974,312100.0
2008-01-22 15:15:00,60.03,60.2,59.95,60.09,91100.0,31.808,31.898,31.7656,31.8397,91100.0
2008-01-22 15:20:00,60.09,60.31,60.05,60.23,128000.0,31.8397,31.9563,31.8186,31.9139,128000.0
2008-01-22 15:25:00,60.23,60.28,60.0,60.26,106100.0,31.9139,31.9404,31.7921,31.9298,106100.0
2008-01-22 15:30:00,60.26,60.56,60.24,60.47,139000.0,31.9298,32.0888,31.9192,32.0411,139000.0
2008-01-22 15:35:00,60.47,60.74,60.37,60.55,166400.0,32.0411,32.1842,31.9881,32.0835,166400.0
2008-01-22 15:40:00,60.53,60.66,60.37,60.45,147200.0,32.0729,32.1418,31.9881,32.0305,147200.0
2008-01-22 15:45:00,60.46,60.56,60.35,60.49,106400.0,32.0358,32.0888,31.9775,32.0517,106400.0
2008-01-22 15:50:00,60.49,60.49,60.2,60.3,228400.0,32.0517,32.0517,31.898,31.951,228400.0
2008-01-22 15:55:00,60.3,60.94,60.29,60.89,621600.0,31.951,32.2901,31.9457,32.2636,621600.0
2008-01-22 16:00:00,60.73,61.2,60.4,60.4,59700.0,32.1789,32.4279,32.004,32.004,59700.0
2008-01-22 16:05:00,60.4,60.4,60.4,60.4,0.0,32.004,32.004,32.004,32.004,0.0
2008-01-22 16:10:00,61.43,61.49,61.43,61.49,700.0,32.5498,32.5816,32.5498,32.5816,700.0
2008-01-23 09:30:00,59.45,60.36,59.45,60.2,626900.0,31.5006,31.9828,31.5006,31.898,626900.0
2008-01-23 09:35:00,60.21,60.63,60.15,60.6,595500.0,31.9033,32.1259,31.8715,32.11,595500.0
2008-01-23 09:40:00,60.6,61.45,60.56,61.4,727700.0,32.11,32.5604,32.0888,32.5339,727700.0
2008-01-23 09:45:00,61.4,61.68,61.0,61.66,484400.0,32.5339,32.6822,32.3219,32.6716,484400.0
2008-01-23 09:50:00,61.64,61.71,61.4,61.57,283200.0,32.661,32.6981,32.5339,32.624,283200.0
2008-01-23 09:55:00,61.55,62.57,61.48,62.49,581500.0,32.6134,33.1538,32.5763,33.1114,581500.0
2008-01-23 10:00:00,62.49,62.54,62.15,62.24,386400.0,33.1114,33.1379,32.9313,32.979,386400.0
2008-01-23 10:05:00,62.24,62.48,62.05,62.16,241100.0,32.979,33.1061,32.8783,32.9366,241100.0
2008-01-23 10:10:00,62.16,62.49,62.12,62.19,214800.0,32.9366,33.1114,32.9154,32.9525,214800.0
2008-01-23 10:15:00,62.19,62.77,62.18,62.73,254900.0,32.9525,33.2598,32.9472,33.2386,254900.0
2008-01-23 10:20:00,62.7,62.94,62.5,62.62,266800.0,33.2227,33.3499,33.1167,33.1803,266800.0
2008-01-23 10:25:00,62.63,63.13,62.5,62.69,355200.0,33.1856,33.4505,33.1167,33.2174,355200.0
2008-01-23 10:30:00,62.7,63.12,62.51,62.63,375200.0,33.2227,33.4452,33.122,33.1856,375200.0
2008-01-23 10:35:00,62.6,62.84,62.46,62.82,283900.0,33.1697,33.2969,33.0955,33.2863,283900.0
2008-01-23 10:40:00,62.84,62.9,62.08,62.64,251000.0,33.2969,33.3287,32.8942,33.1909,251000.0
2008-01-23 10:45:00,62.68,62.95,62.54,62.95,286900.0,33.2121,33.3552,33.1379,33.3552,286900.0
2008-01-23 10:50:00,62.94,62.96,62.61,62.61,200000.0,33.3499,33.3605,33.175,33.175,200000.0
2008-01-23 10:55:00,62.6,62.91,62.58,62.78,165000.0,33.1697,33.334,33.1591,33.2651,165000.0
2008-01-23 11:00:00,62.75,62.88,62.67,62.8,252000.0,33.2492,33.3181,33.2068,33.2757,252000.0
2008-01-23 11:05:00,62.84,63.03,62.71,62.72,332400.0,33.2969,33.3976,33.228,33.2333,332400.0
2008-01-23 11:10:00,62.73,62.85,62.58,62.77,88400.0,33.2386,33.3022,33.1591,33.2598,88400.0
2008-01-23 11:15:00,62.76,62.94,62.59,62.83,87800.0,33.2545,33.3499,33.1644,33.2916,87800.0
2008-01-23 11:20:00,62.84,62.86,62.58,62.85,79800.0,33.2969,33.3075,33.1591,33.3022,79800.0
2008-01-23 11:25:00,62.85,62.94,62.77,62.8,77100.0,33.3022,33.3499,33.2598,33.2757,77100.0
2008-01-23 11:30:00,62.8,62.8,62.03,62.27,195700.0,33.2757,33.2757,32.8677,32.9949,195700.0
2008-01-23 11:35:00,62.27,62.47,62.22,62.47,195300.0,32.9949,33.1008,32.9684,33.1008,195300.0
2008-01-23 11:40:00,62.47,62.63,62.41,62.48,162000.0,33.1008,33.1856,33.069,33.1061,162000.0
2008-01-23 11:45:00,62.45,62.47,62.22,62.27,149000.0,33.0902,33.1008,32.9684,32.9949,149000.0
2008-01-23 11:50:00,62.29,62.52,62.23,62.26,109100.0,33.0055,33.1273,32.9737,32.9896,109100.0
2008-01-23 11:55:00,62.29,62.44,62.22,62.28,142100.0,33.0055,33.0849,32.9684,33.0002,142100.0
2008-01-23 12:00:00,62.25,62.38,62.2,62.25,178200.0,32.9843,33.0531,32.9578,32.9843,178200.0
2008-01-23 12:05:00,62.28,62.36,61.95,62.02,81400.0,33.0002,33.0425,32.8253,32.8624,81400.0
2008-01-23 12:10:00,62.01,62.21,61.79,62.18,161600.0,32.8571,32.9631,32.7405,32.9472,161600.0
2008-01-23 12:15:00,62.2,62.73,62.2,62.7,108400.0,32.9578,33.2386,32.9578,33.2227,108400.0
2008-01-23 12:20:00,62.7,63.14,62.66,63.09,501200.0,33.2227,33.4558,33.2015,33.4294,501200.0
2008-01-23 12:25:00,63.1,63.91,63.09,63.86,813600.0,33.4346,33.8638,33.4294,33.8373,813600.0
2008-01-23 12:30:00,63.85,63.86,62.71,62.75,385200.0,33.832,33.8373,33.228,33.2492,385200.0
2008-01-23 12:35:00,62.73,62.94,62.5,62.6,151600.0,33.2386,33.3499,33.1167,33.1697,151600.0
2008-01-23 12:40:00,62.6,63.11,62.6,62.61,330400.0,33.1697,33.4399,33.1697,33.175,330400.0
2008-01-23 12:45:00,62.64,62.73,62.34,62.71,140200.0,33.1909,33.2386,33.0319,33.228,140200.0
2008-01-23 12:50:00,62.71,63.03,62.66,62.86,147000.0,33.228,33.3976,33.2015,33.3075,147000.0
2008-01-23 12:55:00,62.87,62.87,62.61,62.83,103100.0,33.3128,33.3128,33.175,33.2916,103100.0
2008-01-23 13:00:00,62.85,63.04,62.76,62.79,152600.0,33.3022,33.4029,33.2545,33.2704,152600.0
2008-01-23 13:05:00,62.77,62.95,62.73,62.84,167500.0,33.2598,33.3552,33.2386,33.2969,167500.0
2008-01-23 13:10:00,62.82,62.9,62.5,62.82,219300.0,33.2863,33.3287,33.1167,33.2863,219300.0
2008-01-23 13:15:00,62.82,63.42,62.78,62.92,132300.0,33.2863,33.6042,33.2651,33.3393,132300.0
2008-01-23 13:20:00,62.96,63.44,62.9,63.1,232400.0,33.3605,33.6148,33.3287,33.4346,232400.0
2008-01-23 13:25:00,63.11,63.22,62.96,62.98,82600.0,33.4399,33.4982,33.3605,33.3711,82600.0
2008-01-23 13:30:00,62.99,63.05,62.77,63.05,144000.0,33.3764,33.4082,33.2598,33.4082,144000.0
2008-01-23 13:35:00,63.1,63.27,62.98,63.12,198300.0,33.4346,33.5247,33.3711,33.4452,198300.0
2008-01-23 13:40:00,63.13,63.56,63.07,63.22,214100.0,33.4505,33.6784,33.4188,33.4982,214100.0
2008-01-23 13:45:00,63.21,63.48,63.14,63.34,201300.0,33.4929,33.636,33.4558,33.5618,201300.0
2008-01-23 13:50:00,63.37,63.46,63.19,63.21,85500.0,33.5777,33.6254,33.4823,33.4929,85500.0
2008-01-23 13:55:00,63.19,63.4,63.08,63.35,87200.0,33.4823,33.5936,33.4241,33.5671,87200.0
2008-01-23 14:00:00,63.33,63.33,63.14,63.17,111000.0,33.5565,33.5565,33.4558,33.4717,111000.0
2008-01-23 14:05:00,63.15,63.58,63.14,63.53,154600.0,33.4611,33.689,33.4558,33.6625,154600.0
2008-01-23 14:10:00,63.54,63.74,63.42,63.71,171600.0,33.6678,33.7738,33.6042,33.7579,171600.0
2008-01-23 14:15:00,63.71,63.76,63.57,63.6,109300.0,33.7579,33.7844,33.6837,33.6996,109300.0
2008-01-23 14:20:00,63.64,63.99,63.59,63.95,283300.0,33.7208,33.9062,33.6943,33.885,283300.0
2008-01-23 14:25:00,63.93,64.29,63.91,64.12,233100.0,33.8744,34.0652,33.8638,33.9751,233100.0
2008-01-23 14:30:00,64.13,64.15,63.71,63.94,267300.0,33.9804,33.991,33.7579,33.8797,267300.0
2008-01-23 14:35:00,63.94,64.08,63.84,64.08,267200.0,33.8797,33.9539,33.8268,33.9539,267200.0
2008-01-23 14:40:00,64.07,64.08,63.51,63.52,151200.0,33.9486,33.9539,33.6519,33.6572,151200.0
2008-01-23 14:45:00,63.52,63.64,63.29,63.6,123500.0,33.6572,33.7208,33.5353,33.6996,123500.0
2008-01-23 14:50:00,63.61,63.74,63.41,63.61,159600.0,33.7049,33.7738,33.5989,33.7049,159600.0
2008-01-23 14:55:00,63.6,63.9,63.53,63.9,197000.0,33.6996,33.8585,33.6625,33.8585,197000.0
2008-01-23 15:00:00,63.89,64.43,63.75,64.4,209000.0,33.8532,34.1394,33.7791,34.1235,209000.0
2008-01-23 15:05:00,64.38,64.49,64.14,64.48,218900.0,34.1129,34.1712,33.9857,34.1659,218900.0
2008-01-23 15:10:00,64.48,64.66,64.41,64.66,231000.0,34.1659,34.2612,34.1288,34.2612,231000.0
2008-01-23 15:15:00,64.66,64.75,64.48,64.5,462400.0,34.2612,34.3089,34.1659,34.1765,462400.0
2008-01-23 15:20:00,64.49,64.83,64.44,64.8,208000.0,34.1712,34.3513,34.1447,34.3354,208000.0
2008-01-23 15:25:00,64.8,64.98,64.69,64.74,210400.0,34.3354,34.4308,34.2771,34.3036,210400.0
2008-01-23 15:30:00,64.75,64.96,64.7,64.92,259700.0,34.3089,34.4202,34.2824,34.399,259700.0
2008-01-23 15:35:00,64.93,65.36,64.86,65.26,159500.0,34.4043,34.6321,34.3672,34.5792,159500.0
2008-01-23 15:40:00,65.3,65.38,65.14,65.17,174700.0,34.6004,34.6427,34.5156,34.5315,174700.0
2008-01-23 15:45:00,65.27,65.43,65.07,65.07,218900.0,34.5845,34.6692,34.4785,34.4785,218900.0
2008-01-23 15:50:00,65.08,65.43,65.01,65.32,412300.0,34.4838,34.6692,34.4467,34.611,412300.0
2008-01-23 15:55:00,65.32,66.01,65.07,65.08,496600.0,34.611,34.9766,34.4785,34.4838,496600.0
2008-01-23 16:00:00,65.09,65.38,65.0,65.37,158500.0,34.4891,34.6427,34.4414,34.6374,158500.0
2008-01-23 16:05:00,65.38,66.01,65.15,65.15,172200.0,34.6427,34.9766,34.5209,34.5209,172200.0
2008-01-23 16:10:00,65.15,65.15,65.15,65.15,0.0,34.5209,34.5209,34.5209,34.5209,0.0
2008-01-24 09:30:00,65.9,66.15,65.47,65.5,148800.0,34.9183,35.0507,34.6904,34.7063,148800.0
2008-01-24 09:35:00,65.51,65.54,65.1,65.14,125900.0,34.7116,34.7275,34.4944,34.5156,125900.0
2008-01-24 09:40:00,65.13,65.42,64.92,65.4,431700.0,34.5103,34.6639,34.399,34.6533,431700.0
2008-01-24 09:45:00,65.5,65.53,65.11,65.35,276600.0,34.7063,34.7222,34.4997,34.6269,276600.0
2008-01-24 09:50:00,65.35,65.79,65.34,65.76,242000.0,34.6269,34.86,34.6216,34.8441,242000.0
2008-01-24 09:55:00,65.76,65.84,65.27,65.54,368000.0,34.8441,34.8865,34.5845,34.7275,368000.0
2008-01-24 10:00:00,65.52,65.8,65.4,65.76,223000.0,34.7169,34.8653,34.6533,34.8441,223000.0
2008-01-24 10:05:00,65.74,65.84,65.28,65.29,237900.0,34.8335,34.8865,34.5898,34.5951,237900.0
2008-01-24 10:10:00,65.3,65.42,64.52,64.54,367500.0,34.6004,34.6639,34.1871,34.1977,367500.0
2008-01-24 10:15:00,64.55,64.84,64.4,64.74,299300.0,34.203,34.3566,34.1235,34.3036,299300.0
2008-01-24 10:20:00,64.77,64.8,64.29,64.42,209900.0,34.3195,34.3354,34.0652,34.1341,209900.0
2008-01-24 10:25:00,64.41,64.88,64.41,64.86,293900.0,34.1288,34.3778,34.1288,34.3672,293900.0
2008-01-24 10:30:00,64.82,64.97,64.48,64.69,245800.0,34.346,34.4255,34.1659,34.2771,245800.0
2008-01-24 10:35:00,64.73,64.91,64.52,64.81,219300.0,34.2983,34.3937,34.1871,34.3407,219300.0
2008-01-24 10:40:00,64.81,64.85,64.58,64.79,237900.0,34.3407,34.3619,34.2189,34.3301,237900.0
2008-01-24 10:45:00,64.77,64.95,64.57,64.83,138000.0,34.3195,34.4149,34.2136,34.3513,138000.0
2008-01-24 10:50:00,64.82,64.87,64.48,64.51,140900.0,34.346,34.3725,34.1659,34.1818,140900.0
2008-01-24 10:55:00,64.51,64.8,64.51,64.65,178400.0,34.1818,34.3354,34.1818,34.2559,178400.0
2008-01-24 11:00:00,64.66,64.69,63.95,64.01,553700.0,34.2612,34.2771,33.885,33.9168,553700.0
2008-01-24 11:05:00,64.0,64.25,63.84,63.85,438700.0,33.9115,34.044,33.8268,33.832,438700.0
2008-01-24 11:10:00,63.87,64.28,63.83,64.03,277900.0,33.8426,34.0599,33.8215,33.9274,277900.0
2008-01-24 11:15:00,64.0,64.13,63.81,63.81,261100.0,33.9115,33.9804,33.8109,33.8109,261100.0
2008-01-24 11:20:00,63.8,63.93,63.74,63.77,158200.0,33.8056,33.8744,33.7738,33.7897,158200.0
2008-01-24 11:25:00,63.76,64.2,63.72,64.2,222900.0,33.7844,34.0175,33.7632,34.0175,222900.0
2008-01-24 11:30:00,64.18,64.32,64.11,64.26,143300.0,34.0069,34.0811,33.9698,34.0493,143300.0
2008-01-24 11:35:00,64.26,64.53,64.2,64.4,149000.0,34.0493,34.1924,34.0175,34.1235,149000.0
2008-01-24 11:40:00,64.36,64.55,64.25,64.53,121500.0,34.1023,34.203,34.044,34.1924,121500.0
2008-01-24 11:45:00,64.53,64.82,64.5,64.78,92200.0,34.1924,34.346,34.1765,34.3248,92200.0
2008-01-24 11:50:00,64.78,64.85,64.62,64.66,221400.0,34.3248,34.3619,34.24,34.2612,221400.0
2008-01-24 11:55:00,64.66,64.66,64.44,64.51,96800.0,34.2612,34.2612,34.1447,34.1818,96800.0
2008-01-24 12:00:00,64.49,64.71,64.39,64.64,88100.0,34.1712,34.2877,34.1182,34.2506,88100.0
2008-01-24 12:05:00,64.62,64.8,64.57,64.63,73400.0,34.24,34.3354,34.2136,34.2453,73400.0
2008-01-24 12:10:00,64.63,64.66,64.39,64.43,51700.0,34.2453,34.2612,34.1182,34.1394,51700.0
2008-01-24 12:15:00,64.45,64.6,64.19,64.31,112600.0,34.15,34.2295,34.0122,34.0758,112600.0
2008-01-24 12:20:00,64.29,64.47,64.26,64.31,53900.0,34.0652,34.1606,34.0493,34.0758,53900.0
2008-01-24 12:25:00,64.3,64.31,64.1,64.22,88300.0,34.0705,34.0758,33.9645,34.0281,88300.0
2008-01-24 12:30:00,64.19,64.26,64.17,64.25,26700.0,34.0122,34.0493,34.0016,34.044,26700.0
2008-01-24 12:35:00,64.25,64.27,63.82,63.82,70300.0,34.044,34.0546,33.8162,33.8162,70300.0
2008-01-24 12:40:00,63.82,64.16,63.76,64.15,102500.0,33.8162,33.9963,33.7844,33.991,102500.0
2008-01-24 12:45:00,64.15,64.43,64.15,64.23,259000.0,33.991,34.1394,33.991,34.0334,259000.0
2008-01-24 12:50:00,64.23,64.58,64.18,64.31,182700.0,34.0334,34.2189,34.0069,34.0758,182700.0
2008-01-24 12:55:00,64.31,64.59,64.27,64.59,48600.0,34.0758,34.2242,34.0546,34.2242,48600.0
2008-01-24 13:00:00,64.6,64.77,64.26,64.54,209700.0,34.2295,34.3195,34.0493,34.1977,209700.0
2008-01-24 13:05:00,64.53,64.61,64.41,64.52,246000.0,34.1924,34.2347,34.1288,34.1871,246000.0
2008-01-24 13:10:00,64.53,64.8,64.44,64.71,201700.0,34.1924,34.3354,34.1447,34.2877,201700.0
2008-01-24 13:15:00,64.7,64.82,64.38,64.4,167700.0,34.2824,34.346,34.1129,34.1235,167700.0
2008-01-24 13:20:00,64.41,64.66,64.4,64.56,86400.0,34.1288,34.2612,34.1235,34.2083,86400.0
2008-01-24 13:25:00,64.62,64.68,64.3,64.36,80100.0,34.24,34.2718,34.0705,34.1023,80100.0
2008-01-24 13:30:00,64.37,64.51,64.31,64.49,258700.0,34.1076,34.1818,34.0758,34.1712,258700.0
2008-01-24 13:35:00,64.49,64.63,64.48,64.63,137000.0,34.1712,34.2453,34.1659,34.2453,137000.0
2008-01-24 13:40:00,64.6,64.9,64.58,64.85,159500.0,34.2295,34.3884,34.2189,34.3619,159500.0
2008-01-24 13:45:00,64.84,64.89,64.79,64.81,62100.0,34.3566,34.3831,34.3301,34.3407,62100.0
2008-01-24 13:50:00,64.82,65.19,64.8,64.89,216100.0,34.346,34.5421,34.3354,34.3831,216100.0
2008-01-24 13:55:00,64.93,64.97,64.8,64.95,111100.0,34.4043,34.4255,34.3354,34.4149,111100.0
2008-01-24 14:00:00,64.96,64.99,64.69,64.97,76100.0,34.4202,34.4361,34.2771,34.4255,76100.0
2008-01-24 14:05:00,64.99,65.16,64.83,64.83,72800.0,34.4361,34.5262,34.3513,34.3513,72800.0
2008-01-24 14:10:00,64.88,64.94,64.65,64.89,69000.0,34.3778,34.4096,34.2559,34.3831,69000.0
2008-01-24 14:15:00,64.89,65.0,64.7,64.71,71200.0,34.3831,34.4414,34.2824,34.2877,71200.0
2008-01-24 14:20:00,64.73,65.16,64.7,65.15,115000.0,34.2983,34.5262,34.2824,34.5209,115000.0
2008-01-24 14:25:00,65.16,65.2,64.95,65.1,31600.0,34.5262,34.5474,34.4149,34.4944,31600.0
2008-01-24 14:30:00,65.13,65.15,64.93,64.96,100600.0,34.5103,34.5209,34.4043,34.4202,100600.0
2008-01-24 14:35:00,64.98,65.17,64.9,65.16,219000.0,34.4308,34.5315,34.3884,34.5262,219000.0
2008-01-24 14:40:00,65.18,65.21,64.94,65.13,137200.0,34.5368,34.5527,34.4096,34.5103,137200.0
2008-01-24 14:45:00,65.13,65.2,64.83,64.89,59900.0,34.5103,34.5474,34.3513,34.3831,59900.0
2008-01-24 14:50:00,64.9,64.96,64.54,64.64,85700.0,34.3884,34.4202,34.1977,34.2506,85700.0
2008-01-24 14:55:00,64.65,64.8,64.3,64.79,160700.0,34.2559,34.3354,34.0705,34.3301,160700.0
2008-01-24 15:00:00,64.77,65.03,64.59,64.97,138700.0,34.3195,34.4573,34.2242,34.4255,138700.0
2008-01-24 15:05:00,64.97,64.97,64.57,64.71,82200.0,34.4255,34.4255,34.2136,34.2877,82200.0
2008-01-24 15:10:00,64.71,64.88,64.6,64.61,131600.0,34.2877,34.3778,34.2295,34.2347,131600.0
2008-01-24 15:15:00,64.62,64.62,64.17,64.36,225600.0,34.24,34.24,34.0016,34.1023,225600.0
2008-01-24 15:20:00,64.35,64.58,64.33,64.41,169600.0,34.097,34.2189,34.0864,34.1288,169600.0
2008-01-24 15:25:00,64.42,64.5,64.28,64.37,96000.0,34.1341,34.1765,34.0599,34.1076,96000.0
2008-01-24 15:30:00,64.38,64.55,64.31,64.43,137000.0,34.1129,34.203,34.0758,34.1394,137000.0
2008-01-24 15:35:00,64.41,64.55,64.36,64.37,108100.0,34.1288,34.203,34.1023,34.1076,108100.0
2008-01-24 15:40:00,64.36,64.63,64.36,64.54,99000.0,34.1023,34.2453,34.1023,34.1977,99000.0
2008-01-24 15:45:00,64.54,64.65,64.37,64.58,129100.0,34.1977,34.2559,34.1076,34.2189,129100.0
2008-01-24 15:50:00,64.58,64.72,64.45,64.71,181200.0,34.2189,34.293,34.15,34.2877,181200.0
2008-01-24 15:55:00,64.72,64.82,64.66,64.76,229100.0,34.293,34.346,34.2612,34.3142,229100.0
2008-01-24 16:00:00,64.94,64.94,64.63,64.63,10900.0,34.4096,34.4096,34.2453,34.2453,10900.0
2008-01-24 16:05:00,64.71,64.71,64.71,64.71,10000.0,34.2877,34.2877,34.2877,34.2877,10000.0
2008-01-24 16:10:00,64.5,64.5,64.5,64.5,2000.0,34.1765,34.1765,34.1765,34.1765,2000.0
2008-01-25 09:30:00,65.42,65.94,65.22,65.89,488900.0,34.6639,34.9395,34.558,34.913,488900.0
2008-01-25 09:35:00,65.87,68.9,65.7,65.76,253900.0,34.9024,36.5079,34.8123,34.8441,253900.0
2008-01-25 09:40:00,65.72,65.85,65.6,65.64,275800.0,34.8229,34.8918,34.7593,34.7805,275800.0
2008-01-25 09:45:00,65.64,65.78,65.53,65.56,210900.0,34.7805,34.8547,34.7222,34.7381,210900.0
2008-01-25 09:50:00,65.57,65.57,65.3,65.43,138700.0,34.7434,34.7434,34.6004,34.6692,138700.0
2008-01-25 09:55:00,65.45,65.69,65.34,65.44,186300.0,34.6798,34.807,34.6216,34.6745,186300.0
2008-01-25 10:00:00,65.46,65.47,65.29,65.38,118400.0,34.6851,34.6904,34.5951,34.6427,118400.0
2008-01-25 10:05:00,65.38,65.38,64.83,64.88,190100.0,34.6427,34.6427,34.3513,34.3778,190100.0
2008-01-25 10:10:00,64.87,65.05,64.34,64.62,152100.0,34.3725,34.4679,34.0917,34.24,152100.0
2008-01-25 10:15:00,64.62,65.0,64.5,65.0,192700.0,34.24,34.4414,34.1765,34.4414,192700.0
2008-01-25 10:20:00,64.96,65.0,64.75,64.82,82700.0,34.4202,34.4414,34.3089,34.346,82700.0
2008-01-25 10:25:00,64.82,65.0,64.51,64.58,395400.0,34.346,34.4414,34.1818,34.2189,395400.0
2008-01-25 10:30:00,64.59,64.61,64.2,64.25,335000.0,34.2242,34.2347,34.0175,34.044,335000.0
2008-01-25 10:35:00,64.23,64.43,64.2,64.38,261800.0,34.0334,34.1394,34.0175,34.1129,261800.0
2008-01-25 10:40:00,64.38,64.46,64.19,64.34,337300.0,34.1129,34.1553,34.0122,34.0917,337300.0
2008-01-25 10:45:00,64.34,64.54,64.28,64.5,124100.0,34.0917,34.1977,34.0599,34.1765,124100.0
2008-01-25 10:50:00,64.49,64.67,64.43,64.63,120900.0,34.1712,34.2665,34.1394,34.2453,120900.0
2008-01-25 10:55:00,64.63,64.65,64.32,64.38,240700.0,34.2453,34.2559,34.0811,34.1129,240700.0
2008-01-25 11:00:00,64.39,64.47,64.04,64.05,199700.0,34.1182,34.1606,33.9327,33.938,199700.0
2008-01-25 11:05:00,64.05,64.31,64.05,64.13,117900.0,33.938,34.0758,33.938,33.9804,117900.0
2008-01-25 11:10:00,64.14,64.26,64.04,64.26,114800.0,33.9857,34.0493,33.9327,34.0493,114800.0
2008-01-25 11:15:00,64.26,64.43,64.11,64.27,66100.0,34.0493,34.1394,33.9698,34.0546,66100.0
2008-01-25 11:20:00,64.28,64.43,64.16,64.23,90100.0,34.0599,34.1394,33.9963,34.0334,90100.0
2008-01-25 11:25:00,64.19,64.32,63.99,64.17,66600.0,34.0122,34.0811,33.9062,34.0016,66600.0
2008-01-25 11:30:00,64.17,64.4,64.17,64.33,123500.0,34.0016,34.1235,34.0016,34.0864,123500.0
2008-01-25 11:35:00,64.32,64.8,64.29,64.69,98900.0,34.0811,34.3354,34.0652,34.2771,98900.0
2008-01-25 11:40:00,64.7,64.74,64.5,64.6,101700.0,34.2824,34.3036,34.1765,34.2295,101700.0
2008-01-25 11:45:00,64.62,64.79,64.5,64.7,110700.0,34.24,34.3301,34.1765,34.2824,110700.0
2008-01-25 11:50:00,64.7,64.78,64.55,64.72,44000.0,34.2824,34.3248,34.203,34.293,44000.0
2008-01-25 11:55:00,64.72,64.78,64.65,64.78,24000.0,34.293,34.3248,34.2559,34.3248,24000.0
2008-01-25 12:00:00,64.78,64.85,64.65,64.76,59300.0,34.3248,34.3619,34.2559,34.3142,59300.0
2008-01-25 12:05:00,64.76,64.92,64.73,64.77,76500.0,34.3142,34.399,34.2983,34.3195,76500.0
2008-01-25 12:10:00,64.77,64.95,64.73,64.93,43400.0,34.3195,34.4149,34.2983,34.4043,43400.0
2008-01-25 12:15:00,64.93,64.95,64.76,64.89,44600.0,34.4043,34.4149,34.3142,34.3831,44600.0
2008-01-25 12:20:00,64.85,64.92,64.8,64.92,62600.0,34.3619,34.399,34.3354,34.399,62600.0
2008-01-25 12:25:00,64.9,65.03,64.86,64.94,70300.0,34.3884,34.4573,34.3672,34.4096,70300.0
2008-01-25 12:30:00,64.94,64.95,64.85,64.88,54500.0,34.4096,34.4149,34.3619,34.3778,54500.0
2008-01-25 12:35:00,64.87,65.02,64.8,64.83,70800.0,34.3725,34.452,34.3354,34.3513,70800.0
2008-01-25 12:40:00,64.81,64.99,64.77,64.98,48500.0,34.3407,34.4361,34.3195,34.4308,48500.0
2008-01-25 12:45:00,64.97,64.97,64.6,64.61,58200.0,34.4255,34.4255,34.2295,34.2347,58200.0
2008-01-25 12:50:00,64.65,64.7,64.52,64.59,31100.0,34.2559,34.2824,34.1871,34.2242,31100.0
2008-01-25 12:55:00,64.59,64.59,64.35,64.47,68400.0,34.2242,34.2242,34.097,34.1606,68400.0
2008-01-25 13:00:00,64.46,64.48,64.18,64.34,55100.0,34.1553,34.1659,34.0069,34.0917,55100.0
2008-01-25 13:05:00,64.34,64.36,64.17,64.22,150300.0,34.0917,34.1023,34.0016,34.0281,150300.0
2008-01-25 13:10:00,64.21,64.39,64.17,64.34,114600.0,34.0228,34.1182,34.0016,34.0917,114600.0
2008-01-25 13:15:00,64.35,64.39,64.25,64.3,101700.0,34.097,34.1182,34.044,34.0705,101700.0
2008-01-25 13:20:00,64.29,64.35,64.06,64.07,254600.0,34.0652,34.097,33.9433,33.9486,254600.0
2008-01-25 13:25:00,64.08,64.14,63.96,64.09,86300.0,33.9539,33.9857,33.8903,33.9592,86300.0
2008-01-25 13:30:00,64.09,64.17,63.98,64.06,53200.0,33.9592,34.0016,33.9009,33.9433,53200.0
2008-01-25 13:35:00,64.04,64.04,63.75,63.97,94700.0,33.9327,33.9327,33.7791,33.8956,94700.0
2008-01-25 13:40:00,63.97,64.1,63.78,63.85,309400.0,33.8956,33.9645,33.795,33.832,309400.0
2008-01-25 13:45:00,63.85,63.91,63.62,63.71,178100.0,33.832,33.8638,33.7102,33.7579,178100.0
2008-01-25 13:50:00,63.73,63.74,63.36,63.56,97700.0,33.7685,33.7738,33.5724,33.6784,97700.0
2008-01-25 13:55:00,63.56,63.9,63.5,63.81,196600.0,33.6784,33.8585,33.6466,33.8109,196600.0
2008-01-25 14:00:00,63.8,63.95,63.71,63.78,91500.0,33.8056,33.885,33.7579,33.795,91500.0
2008-01-25 14:05:00,63.8,63.91,63.7,63.84,81300.0,33.8056,33.8638,33.7526,33.8268,81300.0
2008-01-25 14:10:00,63.85,64.09,63.84,64.0,128400.0,33.832,33.9592,33.8268,33.9115,128400.0
2008-01-25 14:15:00,64.02,64.1,63.82,63.93,90200.0,33.9221,33.9645,33.8162,33.8744,90200.0
2008-01-25 14:20:00,63.94,64.02,63.75,63.95,129400.0,33.8797,33.9221,33.7791,33.885,129400.0
2008-01-25 14:25:00,63.92,63.94,63.5,63.72,104300.0,33.8691,33.8797,33.6466,33.7632,104300.0
2008-01-25 14:30:00,63.71,63.91,63.71,63.85,35800.0,33.7579,33.8638,33.7579,33.832,35800.0
2008-01-25 14:35:00,63.85,64.01,63.79,63.84,55200.0,33.832,33.9168,33.8003,33.8268,55200.0
2008-01-25 14:40:00,63.86,63.9,63.61,63.64,69000.0,33.8373,33.8585,33.7049,33.7208,69000.0
2008-01-25 14:45:00,63.65,63.74,63.51,63.59,57600.0,33.7261,33.7738,33.6519,33.6943,57600.0
2008-01-25 14:50:00,63.59,63.64,63.4,63.43,62800.0,33.6943,33.7208,33.5936,33.6095,62800.0
2008-01-25 14:55:00,63.44,63.78,63.35,63.64,84300.0,33.6148,33.795,33.5671,33.7208,84300.0
2008-01-25 15:00:00,63.64,63.73,63.5,63.69,73500.0,33.7208,33.7685,33.6466,33.7473,73500.0
2008-01-25 15:05:00,63.66,63.68,63.42,63.5,65900.0,33.7314,33.742,33.6042,33.6466,65900.0
2008-01-25 15:10:00,63.52,63.83,63.48,63.83,39300.0,33.6572,33.8215,33.636,33.8215,39300.0
2008-01-25 15:15:00,63.83,64.2,63.83,64.04,243300.0,33.8215,34.0175,33.8215,33.9327,243300.0
2008-01-25 15:20:00,64.04,64.27,63.98,64.07,88600.0,33.9327,34.0546,33.9009,33.9486,88600.0
2008-01-25 15:25:00,64.07,64.07,63.86,63.9,171000.0,33.9486,33.9486,33.8373,33.8585,171000.0
2008-01-25 15:30:00,63.9,64.11,63.82,64.01,166900.0,33.8585,33.9698,33.8162,33.9168,166900.0
2008-01-25 15:35:00,64.0,64.25,63.98,64.05,144100.0,33.9115,34.044,33.9009,33.938,144100.0
2008-01-25 15:40:00,64.07,64.2,63.98,64.18,138400.0,33.9486,34.0175,33.9009,34.0069,138400.0
2008-01-25 15:45:00,64.18,64.19,63.8,63.83,141600.0,34.0069,34.0122,33.8056,33.8215,141600.0
2008-01-25 15:50:00,63.84,63.94,63.58,63.69,375600.0,33.8268,33.8797,33.689,33.7473,375600.0
2008-01-25 15:55:00,63.69,63.96,63.68,63.9,144300.0,33.7473,33.8903,33.742,33.8585,144300.0
2008-01-25 16:00:00,63.84,63.84,63.04,63.04,35700.0,33.8268,33.8268,33.4029,33.4029,35700.0
2008-01-25 16:05:00,63.04,63.04,63.04,63.04,0.0,33.4029,33.4029,33.4029,33.4029,0.0
2008-01-25 16:10:00,64.01,64.01,64.01,64.01,2000.0,33.9168,33.9168,33.9168,33.9168,2000.0
2008-01-28 09:30:00,63.5,63.93,63.48,63.48,58200.0,33.6466,33.8744,33.636,33.636,58200.0
2008-01-28 09:35:00,63.48,63.6,63.13,63.24,72400.0,33.636,33.6996,33.4505,33.5088,72400.0
2008-01-28 09:40:00,63.28,63.66,62.94,63.65,220600.0,33.53,33.7314,33.3499,33.7261,220600.0
2008-01-28 09:45:00,63.69,63.69,63.25,63.48,228900.0,33.7473,33.7473,33.5141,33.636,228900.0
2008-01-28 09:50:00,63.47,63.99,63.44,63.8,179200.0,33.6307,33.9062,33.6148,33.8056,179200.0
2008-01-28 09:55:00,63.8,63.95,63.73,63.78,101400.0,33.8056,33.885,33.7685,33.795,101400.0
2008-01-28 10:00:00,63.76,63.76,62.95,63.36,297300.0,33.7844,33.7844,33.3552,33.5724,297300.0
2008-01-28 10:05:00,63.36,63.53,62.98,62.98,385900.0,33.5724,33.6625,33.3711,33.3711,385900.0
2008-01-28 10:10:00,63.0,63.47,62.94,63.23,146200.0,33.3817,33.6307,33.3499,33.5035,146200.0
2008-01-28 10:15:00,63.21,63.41,63.19,63.28,43300.0,33.4929,33.5989,33.4823,33.53,43300.0
2008-01-28 10:20:00,63.32,63.75,63.28,63.66,153500.0,33.5512,33.7791,33.53,33.7314,153500.0
2008-01-28 10:25:00,63.63,63.89,63.55,63.86,75900.0,33.7155,33.8532,33.6731,33.8373,75900.0
2008-01-28 10:30:00,63.84,64.0,63.77,63.95,91100.0,33.8268,33.9115,33.7897,33.885,91100.0
2008-01-28 10:35:00,63.95,64.17,63.93,64.17,175800.0,33.885,34.0016,33.8744,34.0016,175800.0
2008-01-28 10:40:00,64.18,64.5,64.13,64.38,136400.0,34.0069,34.1765,33.9804,34.1129,136400.0
2008-01-28 10:45:00,64.41,64.56,64.29,64.51,160000.0,34.1288,34.2083,34.0652,34.1818,160000.0
2008-01-28 10:50:00,64.51,64.76,64.51,64.66,142000.0,34.1818,34.3142,34.1818,34.2612,142000.0
2008-01-28 10:55:00,64.66,64.8,64.61,64.65,178400.0,34.2612,34.3354,34.2347,34.2559,178400.0
2008-01-28 11:00:00,64.64,64.88,64.58,64.88,151700.0,34.2506,34.3778,34.2189,34.3778,151700.0
2008-01-28 11:05:00,64.87,64.88,64.69,64.69,124600.0,34.3725,34.3778,34.2771,34.2771,124600.0
2008-01-28 11:10:00,64.68,64.88,64.65,64.66,69200.0,34.2718,34.3778,34.2559,34.2612,69200.0
2008-01-28 11:15:00,64.77,64.79,64.38,64.43,95900.0,34.3195,34.3301,34.1129,34.1394,95900.0
2008-01-28 11:20:00,64.46,64.77,64.42,64.75,106400.0,34.1553,34.3195,34.1341,34.3089,106400.0
2008-01-28 11:25:00,64.75,64.91,64.74,64.86,91200.0,34.3089,34.3937,34.3036,34.3672,91200.0
2008-01-28 11:30:00,64.85,65.08,64.84,65.04,163300.0,34.3619,34.4838,34.3566,34.4626,163300.0
2008-01-28 11:35:00,65.07,65.25,65.05,65.14,397900.0,34.4785,34.5739,34.4679,34.5156,397900.0
2008-01-28 11:40:00,65.14,65.18,64.97,65.13,129500.0,34.5156,34.5368,34.4255,34.5103,129500.0
2008-01-28 11:45:00,65.12,65.12,64.98,65.03,76100.0,34.505,34.505,34.4308,34.4573,76100.0
2008-01-28 11:50:00,65.03,65.04,64.87,64.89,48000.0,34.4573,34.4626,34.3725,34.3831,48000.0
2008-01-28 11:55:00,64.89,65.02,64.77,64.77,76500.0,34.3831,34.452,34.3195,34.3195,76500.0
2008-01-28 12:00:00,64.76,64.88,64.72,64.88,37900.0,34.3142,34.3778,34.293,34.3778,37900.0
2008-01-28 12:05:00,64.88,64.89,64.4,64.54,118100.0,34.3778,34.3831,34.1235,34.1977,118100.0
2008-01-28 12:10:00,64.51,64.64,63.97,64.51,73500.0,34.1818,34.2506,33.8956,34.1818,73500.0
2008-01-28 12:15:00,64.52,64.58,64.46,64.51,34700.0,34.1871,34.2189,34.1553,34.1818,34700.0
2008-01-28 12:20:00,64.53,64.76,64.5,64.75,48000.0,34.1924,34.3142,34.1765,34.3089,48000.0
2008-01-28 12:25:00,64.75,64.8,64.61,64.77,128800.0,34.3089,34.3354,34.2347,34.3195,128800.0
2008-01-28 12:30:00,64.78,64.9,64.75,64.77,37100.0,34.3248,34.3884,34.3089,34.3195,37100.0
2008-01-28 12:35:00,64.78,64.94,64.72,64.92,66600.0,34.3248,34.4096,34.293,34.399,66600.0
2008-01-28 12:40:00,64.93,65.18,64.88,65.13,154800.0,34.4043,34.5368,34.3778,34.5103,154800.0
2008-01-28 12:45:00,65.13,65.19,65.08,65.15,47100.0,34.5103,34.5421,34.4838,34.5209,47100.0
2008-01-28 12:50:00,65.15,65.15,64.91,64.91,41100.0,34.5209,34.5209,34.3937,34.3937,41100.0
2008-01-28 12:55:00,64.92,65.03,64.89,64.92,92000.0,34.399,34.4573,34.3831,34.399,92000.0
2008-01-28 13:00:00,64.91,65.22,64.89,65.2,68200.0,34.3937,34.558,34.3831,34.5474,68200.0
2008-01-28 13:05:00,65.26,65.27,65.06,65.12,69900.0,34.5792,34.5845,34.4732,34.505,69900.0
2008-01-28 13:10:00,65.11,65.2,65.03,65.07,80100.0,34.4997,34.5474,34.4573,34.4785,80100.0
2008-01-28 13:15:00,65.07,65.2,65.06,65.19,50700.0,34.4785,34.5474,34.4732,34.5421,50700.0
2008-01-28 13:20:00,65.21,65.33,65.15,65.26,102500.0,34.5527,34.6163,34.5209,34.5792,102500.0
2008-01-28 13:25:00,65.26,65.41,65.23,65.3,105500.0,34.5792,34.6586,34.5633,34.6004,105500.0
2008-01-28 13:30:00,65.31,65.43,65.25,65.27,197000.0,34.6057,34.6692,34.5739,34.5845,197000.0
2008-01-28 13:35:00,65.27,65.32,65.18,65.22,55000.0,34.5845,34.611,34.5368,34.558,55000.0
2008-01-28 13:40:00,65.21,65.32,65.16,65.18,46300.0,34.5527,34.611,34.5262,34.5368,46300.0
2008-01-28 13:45:00,65.18,65.21,65.08,65.16,29900.0,34.5368,34.5527,34.4838,34.5262,29900.0
2008-01-28 13:50:00,65.16,65.34,65.13,65.34,41200.0,34.5262,34.6216,34.5103,34.6216,41200.0
2008-01-28 13:55:00,65.31,65.32,65.0,65.02,59100.0,34.6057,34.611,34.4414,34.452,59100.0
2008-01-28 14:00:00,65.02,65.17,64.97,65.14,79500.0,34.452,34.5315,34.4255,34.5156,79500.0
2008-01-28 14:05:00,65.16,65.31,65.16,65.31,110000.0,34.5262,34.6057,34.5262,34.6057,110000.0
2008-01-28 14:10:00,65.29,65.37,65.2,65.22,146200.0,34.5951,34.6374,34.5474,34.558,146200.0
2008-01-28 14:15:00,65.22,65.28,65.11,65.19,100800.0,34.558,34.5898,34.4997,34.5421,100800.0
2008-01-28 14:20:00,65.19,65.32,65.18,65.2,83400.0,34.5421,34.611,34.5368,34.5474,83400.0
2008-01-28 14:25:00,65.2,65.32,65.19,65.21,61900.0,34.5474,34.611,34.5421,34.5527,61900.0
2008-01-28 14:30:00,65.22,65.53,65.22,65.49,118900.0,34.558,34.7222,34.558,34.701,118900.0
2008-01-28 14:35:00,65.49,65.56,65.4,65.42,125100.0,34.701,34.7381,34.6533,34.6639,125100.0
2008-01-28 14:40:00,65.41,65.73,65.39,65.66,314900.0,34.6586,34.8282,34.648,34.7911,314900.0
2008-01-28 14:45:00,65.66,65.75,65.43,65.46,141800.0,34.7911,34.8388,34.6692,34.6851,141800.0
2008-01-28 14:50:00,65.44,65.47,65.23,65.44,129800.0,34.6745,34.6904,34.5633,34.6745,129800.0
2008-01-28 14:55:00,65.45,65.46,65.25,65.26,153700.0,34.6798,34.6851,34.5739,34.5792,153700.0
2008-01-28 15:00:00,65.32,65.32,65.2,65.25,158700.0,34.611,34.611,34.5474,34.5739,158700.0
2008-01-28 15:05:00,65.26,65.36,65.0,65.14,169400.0,34.5792,34.6321,34.4414,34.5156,169400.0
2008-01-28 15:10:00,65.17,65.25,64.86,64.88,95400.0,34.5315,34.5739,34.3672,34.3778,95400.0
2008-01-28 15:15:00,64.88,65.2,64.85,64.94,90200.0,34.3778,34.5474,34.3619,34.4096,90200.0
2008-01-28 15:20:00,64.96,65.24,64.96,65.14,73600.0,34.4202,34.5686,34.4202,34.5156,73600.0
2008-01-28 15:25:00,65.15,65.4,65.11,65.26,205400.0,34.5209,34.6533,34.4997,34.5792,205400.0
2008-01-28 15:30:00,65.27,65.45,65.16,65.21,181300.0,34.5845,34.6798,34.5262,34.5527,181300.0
2008-01-28 15:35:00,65.22,65.56,65.2,65.48,173000.0,34.558,34.7381,34.5474,34.6957,173000.0
2008-01-28 15:40:00,65.5,65.88,65.48,65.87,229700.0,34.7063,34.9077,34.6957,34.9024,229700.0
2008-01-28 15:45:00,65.85,65.9,65.75,65.75,228300.0,34.8918,34.9183,34.8388,34.8388,228300.0
2008-01-28 15:50:00,65.75,65.87,65.71,65.73,312900.0,34.8388,34.9024,34.8176,34.8282,312900.0
2008-01-28 15:55:00,65.73,66.15,65.7,66.15,342000.0,34.8282,35.0507,34.8123,35.0507,342000.0
2008-01-29 09:30:00,66.0,66.56,66.0,66.19,109500.0,34.9713,35.268,34.9713,35.0719,109500.0
2008-01-29 09:35:00,66.25,66.62,66.09,66.5,280000.0,35.1037,35.2998,35.019,35.2362,280000.0
2008-01-29 09:40:00,66.45,66.6,66.37,66.38,268000.0,35.2097,35.2892,35.1673,35.1726,268000.0
2008-01-29 09:45:00,66.41,66.42,66.0,66.31,267000.0,35.1885,35.1938,34.9713,35.1355,267000.0
2008-01-29 09:50:00,66.33,66.36,65.58,65.7,308100.0,35.1461,35.162,34.7487,34.8123,308100.0
2008-01-29 09:55:00,65.69,65.94,65.1,65.1,274600.0,34.807,34.9395,34.4944,34.4944,274600.0
2008-01-29 10:00:00,65.1,65.32,64.97,65.25,361200.0,34.4944,34.611,34.4255,34.5739,361200.0
2008-01-29 10:05:00,65.25,65.63,65.18,65.22,209100.0,34.5739,34.7752,34.5368,34.558,209100.0
2008-01-29 10:10:00,65.2,65.71,65.2,65.49,162600.0,34.5474,34.8176,34.5474,34.701,162600.0
2008-01-29 10:15:00,65.45,65.64,65.42,65.61,48200.0,34.6798,34.7805,34.6639,34.7646,48200.0
2008-01-29 10:20:00,65.64,65.8,65.58,65.76,54800.0,34.7805,34.8653,34.7487,34.8441,54800.0
2008-01-29 10:25:00,65.77,65.9,65.69,65.84,53600.0,34.8494,34.9183,34.807,34.8865,53600.0
2008-01-29 10:30:00,65.86,65.92,65.79,65.83,77000.0,34.8971,34.9289,34.86,34.8812,77000.0
2008-01-29 10:35:00,65.84,65.91,65.72,65.86,97400.0,34.8865,34.9236,34.8229,34.8971,97400.0
2008-01-29 10:40:00,65.87,65.87,65.49,65.59,77900.0,34.9024,34.9024,34.701,34.754,77900.0
2008-01-29 10:45:00,65.64,65.64,65.21,65.27,61000.0,34.7805,34.7805,34.5527,34.5845,61000.0
2008-01-29 10:50:00,65.3,65.38,65.2,65.32,34700.0,34.6004,34.6427,34.5474,34.611,34700.0
2008-01-29 10:55:00,65.31,65.55,65.3,65.51,40400.0,34.6057,34.7328,34.6004,34.7116,40400.0
2008-01-29 11:00:00,65.5,65.8,65.49,65.75,168500.0,34.7063,34.8653,34.701,34.8388,168500.0
2008-01-29 11:05:00,65.75,65.89,65.74,65.88,173000.0,34.8388,34.913,34.8335,34.9077,173000.0
2008-01-29 11:10:00,65.87,65.88,65.75,65.77,258600.0,34.9024,34.9077,34.8388,34.8494,258600.0
2008-01-29 11:15:00,65.77,65.88,65.65,65.85,97200.0,34.8494,34.9077,34.7858,34.8918,97200.0
2008-01-29 11:20:00,65.86,65.87,65.61,65.72,48000.0,34.8971,34.9024,34.7646,34.8229,48000.0
2008-01-29 11:25:00,65.72,65.88,65.71,65.77,33100.0,34.8229,34.9077,34.8176,34.8494,33100.0
2008-01-29 11:30:00,65.78,65.89,65.78,65.81,35800.0,34.8547,34.913,34.8547,34.8706,35800.0
2008-01-29 11:35:00,65.81,65.98,65.77,65.93,64200.0,34.8706,34.9607,34.8494,34.9342,64200.0
2008-01-29 11:40:00,65.94,65.98,65.77,65.78,87000.0,34.9395,34.9607,34.8494,34.8547,87000.0
2008-01-29 11:45:00,65.77,65.97,65.74,65.9,57000.0,34.8494,34.9554,34.8335,34.9183,57000.0
2008-01-29 11:50:00,65.91,66.03,65.9,65.99,88200.0,34.9236,34.9872,34.9183,34.966,88200.0
2008-01-29 11:55:00,65.98,66.05,65.94,66.0,65300.0,34.9607,34.9978,34.9395,34.9713,65300.0
2008-01-29 12:00:00,65.99,65.99,65.88,65.9,39100.0,34.966,34.966,34.9077,34.9183,39100.0
2008-01-29 12:05:00,65.91,65.91,65.71,65.75,62500.0,34.9236,34.9236,34.8176,34.8388,62500.0
2008-01-29 12:10:00,65.76,65.81,65.7,65.71,73100.0,34.8441,34.8706,34.8123,34.8176,73100.0
2008-01-29 12:15:00,65.72,65.75,65.65,65.67,61800.0,34.8229,34.8388,34.7858,34.7964,61800.0
2008-01-29 12:20:00,65.69,65.73,65.66,65.67,47700.0,34.807,34.8282,34.7911,34.7964,47700.0
2008-01-29 12:25:00,65.68,65.71,65.44,65.52,207500.0,34.8017,34.8176,34.6745,34.7169,207500.0
2008-01-29 12:30:00,65.54,65.55,65.33,65.38,320100.0,34.7275,34.7328,34.6163,34.6427,320100.0
2008-01-29 12:35:00,65.38,65.49,65.35,65.37,79300.0,34.6427,34.701,34.6269,34.6374,79300.0
2008-01-29 12:40:00,65.36,65.6,65.36,65.49,96500.0,34.6321,34.7593,34.6321,34.701,96500.0
2008-01-29 12:45:00,65.52,65.62,65.51,65.58,108500.0,34.7169,34.7699,34.7116,34.7487,108500.0
2008-01-29 12:50:00,65.59,65.68,65.59,65.64,49400.0,34.754,34.8017,34.754,34.7805,49400.0
2008-01-29 12:55:00,65.64,65.77,65.58,65.73,107400.0,34.7805,34.8494,34.7487,34.8282,107400.0
2008-01-29 13:00:00,65.76,65.78,65.66,65.68,45500.0,34.8441,34.8547,34.7911,34.8017,45500.0
2008-01-29 13:05:00,65.71,65.72,65.63,65.7,47200.0,34.8176,34.8229,34.7752,34.8123,47200.0
2008-01-29 13:10:00,65.7,65.78,65.68,65.72,41900.0,34.8123,34.8547,34.8017,34.8229,41900.0
2008-01-29 13:15:00,65.7,65.89,65.69,65.88,62000.0,34.8123,34.913,34.807,34.9077,62000.0
2008-01-29 13:20:00,65.9,65.9,65.8,65.8,29500.0,34.9183,34.9183,34.8653,34.8653,29500.0
2008-01-29 13:25:00,65.81,65.97,65.8,65.88,48900.0,34.8706,34.9554,34.8653,34.9077,48900.0
2008-01-29 13:30:00,65.87,65.99,65.86,65.97,39600.0,34.9024,34.966,34.8971,34.9554,39600.0
2008-01-29 13:35:00,65.96,65.99,65.91,65.97,39000.0,34.9501,34.966,34.9236,34.9554,39000.0
2008-01-29 13:40:00,65.96,66.09,65.92,66.05,33100.0,34.9501,35.019,34.9289,34.9978,33100.0
2008-01-29 13:45:00,66.06,66.06,65.87,65.97,22700.0,35.0031,35.0031,34.9024,34.9554,22700.0
2008-01-29 13:50:00,65.95,65.96,65.85,65.9,31900.0,34.9448,34.9501,34.8918,34.9183,31900.0
2008-01-29 13:55:00,65.91,65.99,65.75,65.77,72500.0,34.9236,34.966,34.8388,34.8494,72500.0
2008-01-29 14:00:00,65.75,65.88,65.71,65.71,49500.0,34.8388,34.9077,34.8176,34.8176,49500.0
2008-01-29 14:05:00,65.68,65.73,65.58,65.6,94600.0,34.8017,34.8282,34.7487,34.7593,94600.0
2008-01-29 14:10:00,65.6,65.69,65.54,65.64,162400.0,34.7593,34.807,34.7275,34.7805,162400.0
2008-01-29 14:15:00,65.63,65.72,65.6,65.68,61000.0,34.7752,34.8229,34.7593,34.8017,61000.0
2008-01-29 14:20:00,65.68,65.72,65.57,65.69,106800.0,34.8017,34.8229,34.7434,34.807,106800.0
2008-01-29 14:25:00,65.67,65.71,65.61,65.63,31800.0,34.7964,34.8176,34.7646,34.7752,31800.0
2008-01-29 14:30:00,65.63,65.71,65.61,65.66,24500.0,34.7752,34.8176,34.7646,34.7911,24500.0
2008-01-29 14:35:00,65.65,65.73,65.61,65.66,46600.0,34.7858,34.8282,34.7646,34.7911,46600.0
2008-01-29 14:40:00,65.68,65.74,65.51,65.51,104600.0,34.8017,34.8335,34.7116,34.7116,104600.0
2008-01-29 14:45:00,65.55,65.7,65.51,65.69,107900.0,34.7328,34.8123,34.7116,34.807,107900.0
2008-01-29 14:50:00,65.71,65.78,65.67,65.76,53700.0,34.8176,34.8547,34.7964,34.8441,53700.0
2008-01-29 14:55:00,65.73,65.86,65.72,65.84,84500.0,34.8282,34.8971,34.8229,34.8865,84500.0
2008-01-29 15:00:00,65.84,65.93,65.79,65.93,57500.0,34.8865,34.9342,34.86,34.9342,57500.0
2008-01-29 15:05:00,65.91,66.23,65.9,66.23,217000.0,34.9236,35.0931,34.9183,35.0931,217000.0
2008-01-29 15:10:00,66.21,66.21,65.79,65.92,87600.0,35.0825,35.0825,34.86,34.9289,87600.0
2008-01-29 15:15:00,65.94,66.01,65.89,66.0,90600.0,34.9395,34.9766,34.913,34.9713,90600.0
2008-01-29 15:20:00,66.0,66.19,65.99,66.17,281300.0,34.9713,35.0719,34.966,35.0613,281300.0
2008-01-29 15:25:00,66.17,66.17,65.99,66.01,131800.0,35.0613,35.0613,34.966,34.9766,131800.0
2008-01-29 15:30:00,66.03,66.11,65.99,65.99,206400.0,34.9872,35.0296,34.966,34.966,206400.0
2008-01-29 15:35:00,65.99,66.1,65.94,66.0,108700.0,34.966,35.0243,34.9395,34.9713,108700.0
2008-01-29 15:40:00,66.01,66.04,65.62,65.68,200800.0,34.9766,34.9925,34.7699,34.8017,200800.0
2008-01-29 15:45:00,65.72,65.73,65.6,65.71,143000.0,34.8229,34.8282,34.7593,34.8176,143000.0
2008-01-29 15:50:00,65.7,65.83,65.66,65.71,118000.0,34.8123,34.8812,34.7911,34.8176,118000.0
2008-01-29 15:55:00,65.69,65.74,65.57,65.73,137700.0,34.807,34.8335,34.7434,34.8282,137700.0
2008-01-29 16:00:00,65.63,66.16,65.63,66.0,14600.0,34.7752,35.056,34.7752,34.9713,14600.0
2008-01-29 16:05:00,66.0,66.0,66.0,66.0,0.0,34.9713,34.9713,34.9713,34.9713,0.0
2008-01-29 16:10:00,66.25,66.25,66.25,66.25,300.0,35.1037,35.1037,35.1037,35.1037,300.0
2008-01-30 09:30:00,65.89,66.0,65.37,65.66,65500.0,34.913,34.9713,34.6374,34.7911,65500.0
2008-01-30 09:35:00,65.66,65.69,64.94,65.04,82500.0,34.7911,34.807,34.4096,34.4626,82500.0
2008-01-30 09:40:00,65.04,65.28,64.99,65.28,88500.0,34.4626,34.5898,34.4361,34.5898,88500.0
2008-01-30 09:45:00,65.34,65.5,65.3,65.35,127900.0,34.6216,34.7063,34.6004,34.6269,127900.0
2008-01-30 09:50:00,65.35,65.5,65.32,65.5,68500.0,34.6269,34.7063,34.611,34.7063,68500.0
2008-01-30 09:55:00,65.5,65.51,65.37,65.44,63700.0,34.7063,34.7116,34.6374,34.6745,63700.0
2008-01-30 10:00:00,65.44,65.5,65.33,65.5,150000.0,34.6745,34.7063,34.6163,34.7063,150000.0
2008-01-30 10:05:00,65.49,65.75,65.4,65.74,85300.0,34.701,34.8388,34.6533,34.8335,85300.0
2008-01-30 10:10:00,65.75,66.1,65.71,65.71,139800.0,34.8388,35.0243,34.8176,34.8176,139800.0
2008-01-30 10:15:00,65.72,65.75,65.58,65.71,113200.0,34.8229,34.8388,34.7487,34.8176,113200.0
2008-01-30 10:20:00,65.71,65.8,65.66,65.77,65600.0,34.8176,34.8653,34.7911,34.8494,65600.0
2008-01-30 10:25:00,65.78,65.79,65.6,65.62,117300.0,34.8547,34.86,34.7593,34.7699,117300.0
2008-01-30 10:30:00,65.64,65.74,65.62,65.71,100500.0,34.7805,34.8335,34.7699,34.8176,100500.0
2008-01-30 10:35:00,65.71,65.78,65.68,65.72,94900.0,34.8176,34.8547,34.8017,34.8229,94900.0
2008-01-30 10:40:00,65.74,65.85,65.73,65.81,67300.0,34.8335,34.8918,34.8282,34.8706,67300.0
2008-01-30 10:45:00,65.8,65.94,65.78,65.85,224500.0,34.8653,34.9395,34.8547,34.8918,224500.0
2008-01-30 10:50:00,65.85,65.93,65.85,65.89,47900.0,34.8918,34.9342,34.8918,34.913,47900.0
2008-01-30 10:55:00,65.9,65.98,65.89,65.93,102600.0,34.9183,34.9607,34.913,34.9342,102600.0
2008-01-30 11:00:00,65.92,65.94,65.81,65.81,44400.0,34.9289,34.9395,34.8706,34.8706,44400.0
2008-01-30 11:05:00,65.81,65.86,65.8,65.83,34900.0,34.8706,34.8971,34.8653,34.8812,34900.0
2008-01-30 11:10:00,65.82,65.82,65.74,65.75,45900.0,34.8759,34.8759,34.8335,34.8388,45900.0
2008-01-30 11:15:00,65.75,65.76,65.69,65.69,40900.0,34.8388,34.8441,34.807,34.807,40900.0
2008-01-30 11:20:00,65.71,65.71,65.61,65.61,48100.0,34.8176,34.8176,34.7646,34.7646,48100.0
2008-01-30 11:25:00,65.62,65.62,65.5,65.58,77200.0,34.7699,34.7699,34.7063,34.7487,77200.0
2008-01-30 11:30:00,65.56,65.64,65.51,65.54,73600.0,34.7381,34.7805,34.7116,34.7275,73600.0
2008-01-30 11:35:00,65.55,65.55,65.45,65.49,95100.0,34.7328,34.7328,34.6798,34.701,95100.0
2008-01-30 11:40:00,65.49,65.53,65.37,65.38,89900.0,34.701,34.7222,34.6374,34.6427,89900.0
2008-01-30 11:45:00,65.38,65.53,65.38,65.53,60700.0,34.6427,34.7222,34.6427,34.7222,60700.0
2008-01-30 11:50:00,65.53,65.56,65.35,65.37,54400.0,34.7222,34.7381,34.6269,34.6374,54400.0
2008-01-30 11:55:00,65.35,65.44,65.2,65.42,153200.0,34.6269,34.6745,34.5474,34.6639,153200.0
2008-01-30 12:00:00,65.43,65.51,65.38,65.47,79100.0,34.6692,34.7116,34.6427,34.6904,79100.0
2008-01-30 12:05:00,65.46,65.54,65.35,65.53,92800.0,34.6851,34.7275,34.6269,34.7222,92800.0
2008-01-30 12:10:00,65.54,65.57,65.5,65.57,41200.0,34.7275,34.7434,34.7063,34.7434,41200.0
2008-01-30 12:15:00,65.57,65.61,65.49,65.53,44200.0,34.7434,34.7646,34.701,34.7222,44200.0
2008-01-30 12:20:00,65.52,65.6,65.46,65.6,117500.0,34.7169,34.7593,34.6851,34.7593,117500.0
2008-01-30 12:25:00,65.6,65.61,65.56,65.58,68200.0,34.7593,34.7646,34.7381,34.7487,68200.0
2008-01-30 12:30:00,65.6,65.62,65.45,65.45,44400.0,34.7593,34.7699,34.6798,34.6798,44400.0
2008-01-30 12:35:00,65.45,65.51,65.39,65.39,43500.0,34.6798,34.7116,34.648,34.648,43500.0
2008-01-30 12:40:00,65.4,65.5,65.4,65.46,25200.0,34.6533,34.7063,34.6533,34.6851,25200.0
2008-01-30 12:45:00,65.46,65.49,65.43,65.44,67200.0,34.6851,34.701,34.6692,34.6745,67200.0
2008-01-30 12:50:00,65.44,65.45,65.41,65.45,29100.0,34.6745,34.6798,34.6586,34.6798,29100.0
2008-01-30 12:55:00,65.44,65.45,65.42,65.44,30100.0,34.6745,34.6798,34.6639,34.6745,30100.0
2008-01-30 13:00:00,65.42,65.47,65.42,65.45,36300.0,34.6639,34.6904,34.6639,34.6798,36300.0
2008-01-30 13:05:00,65.45,65.56,65.44,65.56,59700.0,34.6798,34.7381,34.6745,34.7381,59700.0
2008-01-30 13:10:00,65.57,65.62,65.57,65.6,94500.0,34.7434,34.7699,34.7434,34.7593,94500.0
2008-01-30 13:15:00,65.6,65.71,65.6,65.65,99000.0,34.7593,34.8176,34.7593,34.7858,99000.0
2008-01-30 13:20:00,65.64,65.66,65.61,65.64,30000.0,34.7805,34.7911,34.7646,34.7805,30000.0
2008-01-30 13:25:00,65.64,65.76,65.63,65.64,48800.0,34.7805,34.8441,34.7752,34.7805,48800.0
2008-01-30 13:30:00,65.65,65.66,65.52,65.54,57200.0,34.7858,34.7911,34.7169,34.7275,57200.0
2008-01-30 13:35:00,65.54,65.57,65.49,65.5,50000.0,34.7275,34.7434,34.701,34.7063,50000.0
2008-01-30 13:40:00,65.5,65.53,65.47,65.49,91700.0,34.7063,34.7222,34.6904,34.701,91700.0
2008-01-30 13:45:00,65.48,65.48,65.34,65.36,99300.0,34.6957,34.6957,34.6216,34.6321,99300.0
2008-01-30 13:50:00,65.36,65.42,65.34,65.37,39000.0,34.6321,34.6639,34.6216,34.6374,39000.0
2008-01-30 13:55:00,65.36,65.6,65.36,65.57,177700.0,34.6321,34.7593,34.6321,34.7434,177700.0
2008-01-30 14:00:00,65.55,65.56,65.4,65.46,31100.0,34.7328,34.7381,34.6533,34.6851,31100.0
2008-01-30 14:05:00,65.45,65.5,65.28,65.32,94000.0,34.6798,34.7063,34.5898,34.611,94000.0
2008-01-30 14:10:00,65.32,65.85,65.32,65.85,113700.0,34.611,34.8918,34.611,34.8918,113700.0
2008-01-30 14:15:00,65.94,66.57,65.85,66.46,267100.0,34.9395,35.2733,34.8918,35.215,267100.0
2008-01-30 14:20:00,66.48,66.73,66.25,66.51,388500.0,35.2256,35.3581,35.1037,35.2415,388500.0
2008-01-30 14:25:00,66.55,66.84,66.38,66.53,777000.0,35.2627,35.4164,35.1726,35.2521,777000.0
2008-01-30 14:30:00,66.73,66.8,65.59,65.6,499200.0,35.3581,35.3952,34.754,34.7593,499200.0
2008-01-30 14:35:00,65.59,65.59,65.15,65.44,507100.0,34.754,34.754,34.5209,34.6745,507100.0
2008-01-30 14:40:00,65.45,65.86,65.35,65.77,319600.0,34.6798,34.8971,34.6269,34.8494,319600.0
2008-01-30 14:45:00,65.77,66.06,65.46,66.02,243700.0,34.8494,35.0031,34.6851,34.9819,243700.0
2008-01-30 14:50:00,66.01,66.18,65.97,66.17,328600.0,34.9766,35.0666,34.9554,35.0613,328600.0
2008-01-30 14:55:00,66.17,66.24,65.98,66.24,350000.0,35.0613,35.0984,34.9607,35.0984,350000.0
2008-01-30 15:00:00,66.24,66.41,66.21,66.25,291900.0,35.0984,35.1885,35.0825,35.1037,291900.0
2008-01-30 15:05:00,66.25,66.79,66.25,66.53,551000.0,35.1037,35.3899,35.1037,35.2521,551000.0
2008-01-30 15:10:00,66.53,66.62,65.94,65.97,436200.0,35.2521,35.2998,34.9395,34.9554,436200.0
2008-01-30 15:15:00,65.96,66.04,65.62,65.88,494500.0,34.9501,34.9925,34.7699,34.9077,494500.0
2008-01-30 15:20:00,65.89,66.01,65.73,65.73,245500.0,34.913,34.9766,34.8282,34.8282,245500.0
2008-01-30 15:25:00,65.73,66.01,65.69,65.83,280800.0,34.8282,34.9766,34.807,34.8812,280800.0
2008-01-30 15:30:00,65.81,65.97,65.57,65.59,265700.0,34.8706,34.9554,34.7434,34.754,265700.0
2008-01-30 15:35:00,65.58,65.63,65.11,65.25,281900.0,34.7487,34.7752,34.4997,34.5739,281900.0
2008-01-30 15:40:00,65.26,65.4,64.98,64.98,348100.0,34.5792,34.6533,34.4308,34.4308,348100.0
2008-01-30 15:45:00,64.99,65.01,64.63,64.8,447600.0,34.4361,34.4467,34.2453,34.3354,447600.0
2008-01-30 15:50:00,64.8,64.99,64.7,64.71,312900.0,34.3354,34.4361,34.2824,34.2877,312900.0
2008-01-30 15:55:00,64.7,64.71,64.03,64.24,480800.0,34.2824,34.2877,33.9274,34.0387,480800.0
2008-01-30 16:00:00,64.12,64.24,64.05,64.12,23300.0,33.9751,34.0387,33.938,33.9751,23300.0
2008-01-30 16:05:00,65.49,65.49,65.49,65.49,2050000.0,34.701,34.701,34.701,34.701,2050000.0
2008-01-30 16:10:00,66.13,66.13,66.13,66.13,439500.0,35.0401,35.0401,35.0401,35.0401,439500.0
2008-01-31 09:30:00,63.17,63.5,63.07,63.3,268600.0,33.4717,33.6466,33.4188,33.5406,268600.0
2008-01-31 09:35:00,63.3,63.7,63.14,63.62,411800.0,33.5406,33.7526,33.4558,33.7102,411800.0
2008-01-31 09:40:00,63.62,63.81,63.54,63.76,504900.0,33.7102,33.8109,33.6678,33.7844,504900.0
2008-01-31 09:45:00,63.76,63.9,63.64,63.9,200000.0,33.7844,33.8585,33.7208,33.8585,200000.0
2008-01-31 09:50:00,63.91,64.19,63.79,64.08,335800.0,33.8638,34.0122,33.8003,33.9539,335800.0
2008-01-31 09:55:00,64.08,64.58,63.9,64.53,379700.0,33.9539,34.2189,33.8585,34.1924,379700.0
2008-01-31 10:00:00,64.53,64.66,64.07,64.2,282200.0,34.1924,34.2612,33.9486,34.0175,282200.0
2008-01-31 10:05:00,64.19,64.74,64.09,64.62,276100.0,34.0122,34.3036,33.9592,34.24,276100.0
2008-01-31 10:10:00,64.6,65.04,64.58,64.8,240100.0,34.2295,34.4626,34.2189,34.3354,240100.0
2008-01-31 10:15:00,64.8,64.89,64.24,64.26,207900.0,34.3354,34.3831,34.0387,34.0493,207900.0
2008-01-31 10:20:00,64.26,64.35,64.18,64.25,154500.0,34.0493,34.097,34.0069,34.044,154500.0
2008-01-31 10:25:00,64.25,64.49,64.25,64.4,358500.0,34.044,34.1712,34.044,34.1235,358500.0
2008-01-31 10:30:00,64.4,64.44,64.29,64.39,169600.0,34.1235,34.1447,34.0652,34.1182,169600.0
2008-01-31 10:35:00,64.39,64.42,63.95,64.0,171600.0,34.1182,34.1341,33.885,33.9115,171600.0
2008-01-31 10:40:00,64.0,64.13,63.97,64.07,134800.0,33.9115,33.9804,33.8956,33.9486,134800.0
2008-01-31 10:45:00,64.07,64.14,64.0,64.02,292300.0,33.9486,33.9857,33.9115,33.9221,292300.0
2008-01-31 10:50:00,64.03,64.09,63.92,64.07,207000.0,33.9274,33.9592,33.8691,33.9486,207000.0
2008-01-31 10:55:00,64.07,64.34,64.03,64.28,222700.0,33.9486,34.0917,33.9274,34.0599,222700.0
2008-01-31 11:00:00,64.3,64.5,64.3,64.47,122500.0,34.0705,34.1765,34.0705,34.1606,122500.0
2008-01-31 11:05:00,64.46,64.46,64.23,64.25,159300.0,34.1553,34.1553,34.0334,34.044,159300.0
2008-01-31 11:10:00,64.27,64.32,64.15,64.31,131400.0,34.0546,34.0811,33.991,34.0758,131400.0
2008-01-31 11:15:00,64.31,64.52,64.3,64.47,212300.0,34.0758,34.1871,34.0705,34.1606,212300.0
2008-01-31 11:20:00,64.47,64.81,64.47,64.66,139100.0,34.1606,34.3407,34.1606,34.2612,139100.0
2008-01-31 11:25:00,64.66,65.18,64.66,64.96,172600.0,34.2612,34.5368,34.2612,34.4202,172600.0
2008-01-31 11:30:00,64.97,65.0,64.64,64.72,161600.0,34.4255,34.4414,34.2506,34.293,161600.0
2008-01-31 11:35:00,64.73,64.73,64.64,64.65,111800.0,34.2983,34.2983,34.2506,34.2559,111800.0
2008-01-31 11:40:00,64.64,64.69,64.57,64.66,166700.0,34.2506,34.2771,34.2136,34.2612,166700.0
2008-01-31 11:45:00,64.66,65.32,64.66,65.23,363900.0,34.2612,34.611,34.2612,34.5633,363900.0
2008-01-31 11:50:00,65.23,65.64,65.18,65.57,255400.0,34.5633,34.7805,34.5368,34.7434,255400.0
2008-01-31 11:55:00,65.59,65.67,65.23,65.26,212200.0,34.754,34.7964,34.5633,34.5792,212200.0
2008-01-31 12:00:00,65.25,65.35,65.17,65.21,80400.0,34.5739,34.6269,34.5315,34.5527,80400.0
2008-01-31 12:05:00,65.21,65.24,64.74,64.76,114100.0,34.5527,34.5686,34.3036,34.3142,114100.0
2008-01-31 12:10:00,64.78,64.98,64.69,64.97,85500.0,34.3248,34.4308,34.2771,34.4255,85500.0
2008-01-31 12:15:00,64.94,65.0,64.79,64.85,127800.0,34.4096,34.4414,34.3301,34.3619,127800.0
2008-01-31 12:20:00,64.84,65.09,64.82,64.98,69600.0,34.3566,34.4891,34.346,34.4308,69600.0
2008-01-31 12:25:00,64.99,65.07,64.76,65.07,213800.0,34.4361,34.4785,34.3142,34.4785,213800.0
2008-01-31 12:30:00,65.07,65.2,65.05,65.1,104500.0,34.4785,34.5474,34.4679,34.4944,104500.0
2008-01-31 12:35:00,65.12,65.18,65.02,65.18,72900.0,34.505,34.5368,34.452,34.5368,72900.0
2008-01-31 12:40:00,65.17,65.22,65.0,65.03,122600.0,34.5315,34.558,34.4414,34.4573,122600.0
2008-01-31 12:45:00,65.03,65.09,64.97,65.05,144000.0,34.4573,34.4891,34.4255,34.4679,144000.0
2008-01-31 12:50:00,65.06,65.06,64.76,64.79,124800.0,34.4732,34.4732,34.3142,34.3301,124800.0
2008-01-31 12:55:00,64.76,65.07,64.7,65.06,77800.0,34.3142,34.4785,34.2824,34.4732,77800.0
2008-01-31 13:00:00,65.07,65.15,64.96,65.11,87800.0,34.4785,34.5209,34.4202,34.4997,87800.0
2008-01-31 13:05:00,65.11,65.19,64.85,64.92,85400.0,34.4997,34.5421,34.3619,34.399,85400.0
2008-01-31 13:10:00,64.92,65.28,64.92,65.26,130000.0,34.399,34.5898,34.399,34.5792,130000.0
2008-01-31 13:15:00,65.24,65.25,65.05,65.07,70300.0,34.5686,34.5739,34.4679,34.4785,70300.0
2008-01-31 13:20:00,65.05,65.13,64.92,64.99,123000.0,34.4679,34.5103,34.399,34.4361,123000.0
2008-01-31 13:25:00,64.99,65.18,64.94,65.14,121300.0,34.4361,34.5368,34.4096,34.5156,121300.0
2008-01-31 13:30:00,65.16,65.25,65.12,65.25,63600.0,34.5262,34.5739,34.505,34.5739,63600.0
2008-01-31 13:35:00,65.25,65.3,65.1,65.15,108900.0,34.5739,34.6004,34.4944,34.5209,108900.0
2008-01-31 13:40:00,65.18,65.34,65.1,65.31,143600.0,34.5368,34.6216,34.4944,34.6057,143600.0
2008-01-31 13:45:00,65.33,65.47,65.27,65.45,119100.0,34.6163,34.6904,34.5845,34.6798,119100.0
2008-01-31 13:50:00,65.44,65.45,65.36,65.39,120700.0,34.6745,34.6798,34.6321,34.648,120700.0
2008-01-31 13:55:00,65.37,65.39,65.26,65.31,55100.0,34.6374,34.648,34.5792,34.6057,55100.0
2008-01-31 14:00:00,65.32,65.49,65.25,65.29,67700.0,34.611,34.701,34.5739,34.5951,67700.0
2008-01-31 14:05:00,65.3,65.39,65.22,65.31,101600.0,34.6004,34.648,34.558,34.6057,101600.0
2008-01-31 14:10:00,65.32,65.56,65.31,65.4,75600.0,34.611,34.7381,34.6057,34.6533,75600.0
2008-01-31 14:15:00,65.41,65.53,65.34,65.46,43800.0,34.6586,34.7222,34.6216,34.6851,43800.0
2008-01-31 14:20:00,65.43,65.67,65.37,65.58,153500.0,34.6692,34.7964,34.6374,34.7487,153500.0
2008-01-31 14:25:00,65.56,65.65,65.49,65.54,99100.0,34.7381,34.7858,34.701,34.7275,99100.0
2008-01-31 14:30:00,65.56,65.63,65.5,65.6,189900.0,34.7381,34.7752,34.7063,34.7593,189900.0
2008-01-31 14:35:00,65.59,65.65,65.37,65.46,224600.0,34.754,34.7858,34.6374,34.6851,224600.0
2008-01-31 14:40:00,65.46,65.6,65.41,65.6,88700.0,34.6851,34.7593,34.6586,34.7593,88700.0
2008-01-31 14:45:00,65.6,65.8,65.55,65.78,196000.0,34.7593,34.8653,34.7328,34.8547,196000.0
2008-01-31 14:50:00,65.79,65.81,65.53,65.74,103600.0,34.86,34.8706,34.7222,34.8335,103600.0
2008-01-31 14:55:00,65.69,65.9,65.65,65.86,131200.0,34.807,34.9183,34.7858,34.8971,131200.0
2008-01-31 15:00:00,65.86,65.89,65.7,65.72,251900.0,34.8971,34.913,34.8123,34.8229,251900.0
2008-01-31 15:05:00,65.71,65.95,65.71,65.9,329600.0,34.8176,34.9448,34.8176,34.9183,329600.0
2008-01-31 15:10:00,65.9,66.02,65.82,65.95,209900.0,34.9183,34.9819,34.8759,34.9448,209900.0
2008-01-31 15:15:00,65.94,65.96,65.76,65.76,128100.0,34.9395,34.9501,34.8441,34.8441,128100.0
2008-01-31 15:20:00,65.77,66.05,65.7,65.99,181700.0,34.8494,34.9978,34.8123,34.966,181700.0
2008-01-31 15:25:00,65.99,66.08,65.9,65.98,196000.0,34.966,35.0137,34.9183,34.9607,196000.0
2008-01-31 15:30:00,65.98,66.08,65.93,65.95,162800.0,34.9607,35.0137,34.9342,34.9448,162800.0
2008-01-31 15:35:00,65.95,66.03,65.89,65.93,131000.0,34.9448,34.9872,34.913,34.9342,131000.0
2008-01-31 15:40:00,65.94,66.11,65.94,65.98,217600.0,34.9395,35.0296,34.9395,34.9607,217600.0
2008-01-31 15:45:00,65.98,66.19,65.97,66.14,205300.0,34.9607,35.0719,34.9554,35.0454,205300.0
2008-01-31 15:50:00,66.12,66.18,65.29,65.55,346100.0,35.0348,35.0666,34.5951,34.7328,346100.0
2008-01-31 15:55:00,65.49,65.67,65.29,65.5,238100.0,34.701,34.7964,34.5951,34.7063,238100.0
2008-01-31 16:00:00,65.53,65.77,65.33,65.77,149900.0,34.7222,34.8494,34.6163,34.8494,149900.0
2008-01-31 16:05:00,65.77,65.77,65.77,65.77,0.0,34.8494,34.8494,34.8494,34.8494,0.0
2008-01-31 16:10:00,65.5,65.5,65.5,65.5,3500.0,34.7063,34.7063,34.7063,34.7063,3500.0
2008-02-01 09:30:00,65.82,66.29,65.29,66.11,146000.0,34.8759,35.1249,34.5951,35.0296,146000.0
2008-02-01 09:35:00,66.12,66.12,65.5,65.97,152700.0,35.0348,35.0348,34.7063,34.9554,152700.0
2008-02-01 09:40:00,65.95,66.1,65.8,66.0,102200.0,34.9448,35.0243,34.8653,34.9713,102200.0
2008-02-01 09:45:00,66.02,66.63,66.02,66.63,130500.0,34.9819,35.3051,34.9819,35.3051,130500.0
2008-02-01 09:50:00,66.62,66.64,65.8,65.83,122200.0,35.2998,35.3104,34.8653,34.8812,122200.0
2008-02-01 09:55:00,65.82,65.87,65.72,65.82,151000.0,34.8759,34.9024,34.8229,34.8759,151000.0
2008-02-01 10:00:00,65.8,66.59,65.79,66.5,148800.0,34.8653,35.2839,34.86,35.2362,148800.0
2008-02-01 10:05:00,66.53,67.05,66.43,66.78,193400.0,35.2521,35.5276,35.1991,35.3846,193400.0
2008-02-01 10:10:00,66.81,66.95,66.48,66.82,355600.0,35.4005,35.4746,35.2256,35.4058,355600.0
2008-02-01 10:15:00,66.81,66.94,66.69,66.9,260400.0,35.4005,35.4693,35.3369,35.4481,260400.0
2008-02-01 10:20:00,66.87,66.92,66.34,66.47,152300.0,35.4322,35.4587,35.1514,35.2203,152300.0
2008-02-01 10:25:00,66.47,66.48,66.11,66.38,87100.0,35.2203,35.2256,35.0296,35.1726,87100.0
2008-02-01 10:30:00,66.35,66.39,66.11,66.2,127300.0,35.1567,35.1779,35.0296,35.0772,127300.0
2008-02-01 10:35:00,66.22,66.33,66.08,66.18,206200.0,35.0878,35.1461,35.0137,35.0666,206200.0
2008-02-01 10:40:00,66.2,66.23,65.83,65.88,250100.0,35.0772,35.0931,34.8812,34.9077,250100.0
2008-02-01 10:45:00,65.88,66.13,65.76,65.94,141200.0,34.9077,35.0401,34.8441,34.9395,141200.0
2008-02-01 10:50:00,65.94,66.44,65.88,66.42,145000.0,34.9395,35.2044,34.9077,35.1938,145000.0
2008-02-01 10:55:00,66.39,66.5,66.3,66.44,133800.0,35.1779,35.2362,35.1302,35.2044,133800.0
2008-02-01 11:00:00,66.44,66.68,66.3,66.62,98300.0,35.2044,35.3316,35.1302,35.2998,98300.0
2008-02-01 11:05:00,66.62,66.68,66.43,66.55,102300.0,35.2998,35.3316,35.1991,35.2627,102300.0
2008-02-01 11:10:00,66.53,66.73,66.45,66.7,172000.0,35.2521,35.3581,35.2097,35.3422,172000.0
2008-02-01 11:15:00,66.69,67.01,66.65,66.71,105500.0,35.3369,35.5064,35.3157,35.3475,105500.0
2008-02-01 11:20:00,66.69,66.84,66.66,66.81,120700.0,35.3369,35.4164,35.321,35.4005,120700.0
2008-02-01 11:25:00,66.83,67.08,66.76,66.77,63500.0,35.4111,35.5435,35.374,35.3793,63500.0
2008-02-01 11:30:00,66.77,66.88,66.74,66.87,102000.0,35.3793,35.4375,35.3634,35.4322,102000.0
2008-02-01 11:35:00,66.87,67.08,66.87,67.08,75800.0,35.4322,35.5435,35.4322,35.5435,75800.0
2008-02-01 11:40:00,67.08,67.14,66.96,67.12,165200.0,35.5435,35.5753,35.4799,35.5647,165200.0
2008-02-01 11:45:00,67.12,67.17,66.99,67.16,68600.0,35.5647,35.5912,35.4958,35.5859,68600.0
2008-02-01 11:50:00,67.17,67.31,67.16,67.29,153700.0,35.5912,35.6654,35.5859,35.6548,153700.0
2008-02-01 11:55:00,67.3,67.38,67.23,67.38,294100.0,35.6601,35.7025,35.623,35.7025,294100.0
2008-02-01 12:00:00,67.39,67.46,67.29,67.46,155700.0,35.7078,35.7449,35.6548,35.7449,155700.0
2008-02-01 12:05:00,67.48,67.58,67.25,67.25,178400.0,35.7555,35.8085,35.6336,35.6336,178400.0
2008-02-01 12:10:00,67.25,67.36,67.0,67.36,270500.0,35.6336,35.6919,35.5011,35.6919,270500.0
2008-02-01 12:15:00,67.35,67.52,67.34,67.39,90100.0,35.6866,35.7767,35.6813,35.7078,90100.0
2008-02-01 12:20:00,67.34,67.39,67.12,67.32,56000.0,35.6813,35.7078,35.5647,35.6707,56000.0
2008-02-01 12:25:00,67.32,67.44,67.3,67.4,86900.0,35.6707,35.7343,35.6601,35.7131,86900.0
2008-02-01 12:30:00,67.39,67.47,67.27,67.32,74500.0,35.7078,35.7502,35.6442,35.6707,74500.0
2008-02-01 12:35:00,67.33,67.36,67.06,67.18,90100.0,35.676,35.6919,35.5329,35.5965,90100.0
2008-02-01 12:40:00,67.18,67.32,67.17,67.31,25500.0,35.5965,35.6707,35.5912,35.6654,25500.0
2008-02-01 12:45:00,67.31,67.32,67.2,67.23,89500.0,35.6654,35.6707,35.6071,35.623,89500.0
2008-02-01 12:50:00,67.23,67.26,67.15,67.22,70800.0,35.623,35.6389,35.5806,35.6177,70800.0
2008-02-01 12:55:00,67.22,67.33,67.19,67.27,54900.0,35.6177,35.676,35.6018,35.6442,54900.0
2008-02-01 13:00:00,67.28,67.39,67.28,67.31,61600.0,35.6495,35.7078,35.6495,35.6654,61600.0
2008-02-01 13:05:00,67.33,67.45,67.29,67.34,61600.0,35.676,35.7396,35.6548,35.6813,61600.0
2008-02-01 13:10:00,67.35,67.42,67.32,67.42,32400.0,35.6866,35.7237,35.6707,35.7237,32400.0
2008-02-01 13:15:00,67.4,67.48,67.33,67.33,71300.0,35.7131,35.7555,35.676,35.676,71300.0
2008-02-01 13:20:00,67.35,67.57,67.35,67.51,54400.0,35.6866,35.8032,35.6866,35.7714,54400.0
2008-02-01 13:25:00,67.5,67.59,67.46,67.55,48900.0,35.7661,35.8138,35.7449,35.7926,48900.0
2008-02-01 13:30:00,67.54,67.64,67.53,67.57,77900.0,35.7873,35.8402,35.782,35.8032,77900.0
2008-02-01 13:35:00,67.57,67.61,67.48,67.56,54500.0,35.8032,35.8244,35.7555,35.7979,54500.0
2008-02-01 13:40:00,67.56,67.61,67.5,67.53,73100.0,35.7979,35.8244,35.7661,35.782,73100.0
2008-02-01 13:45:00,67.54,67.7,67.54,67.63,116000.0,35.7873,35.872,35.7873,35.8349,116000.0
2008-02-01 13:50:00,67.62,67.75,67.6,67.67,57200.0,35.8297,35.8985,35.8191,35.8561,57200.0
2008-02-01 13:55:00,67.65,67.68,67.46,67.5,54800.0,35.8455,35.8614,35.7449,35.7661,54800.0
2008-02-01 14:00:00,67.49,67.58,67.44,67.44,54300.0,35.7608,35.8085,35.7343,35.7343,54300.0
2008-02-01 14:05:00,67.49,67.75,67.48,67.68,47800.0,35.7608,35.8985,35.7555,35.8614,47800.0
2008-02-01 14:10:00,67.69,67.76,67.67,67.71,34000.0,35.8667,35.9038,35.8561,35.8773,34000.0
2008-02-01 14:15:00,67.7,67.73,67.64,67.7,39500.0,35.872,35.8879,35.8402,35.872,39500.0
2008-02-01 14:20:00,67.71,67.88,67.71,67.84,61900.0,35.8773,35.9674,35.8773,35.9462,61900.0
2008-02-01 14:25:00,67.83,67.91,67.8,67.9,50300.0,35.9409,35.9833,35.925,35.978,50300.0
2008-02-01 14:30:00,67.92,68.0,67.91,68.0,51000.0,35.9886,36.031,35.9833,36.031,51000.0
2008-02-01 14:35:00,68.0,68.1,67.89,68.1,141700.0,36.031,36.084,35.9727,36.084,141700.0
2008-02-01 14:40:00,68.08,68.19,68.05,68.07,81800.0,36.0734,36.1317,36.0575,36.0681,81800.0
2008-02-01 14:45:00,68.05,68.14,68.04,68.13,57500.0,36.0575,36.1052,36.0522,36.0999,57500.0
2008-02-01 14:50:00,68.12,68.26,68.1,68.16,42500.0,36.0946,36.1688,36.084,36.1158,42500.0
2008-02-01 14:55:00,68.2,68.3,68.14,68.22,162900.0,36.137,36.19,36.1052,36.1476,162900.0
2008-02-01 15:00:00,68.22,68.25,68.01,68.24,145600.0,36.1476,36.1635,36.0363,36.1582,145600.0
2008-02-01 15:05:00,68.24,68.31,68.1,68.18,161100.0,36.1582,36.1953,36.084,36.1264,161100.0
2008-02-01 15:10:00,68.19,68.25,68.04,68.19,131200.0,36.1317,36.1635,36.0522,36.1317,131200.0
2008-02-01 15:15:00,68.18,68.23,67.92,68.01,104700.0,36.1264,36.1529,35.9886,36.0363,104700.0
2008-02-01 15:20:00,67.99,68.02,67.83,67.94,217900.0,36.0257,36.0416,35.9409,35.9992,217900.0
2008-02-01 15:25:00,67.93,68.0,67.91,67.93,175500.0,35.9939,36.031,35.9833,35.9939,175500.0
2008-02-01 15:30:00,67.95,68.0,67.9,67.97,138300.0,36.0045,36.031,35.978,36.0151,138300.0
2008-02-01 15:35:00,67.98,68.01,67.92,67.96,128900.0,36.0204,36.0363,35.9886,36.0098,128900.0
2008-02-01 15:40:00,67.97,68.11,67.97,68.0,347400.0,36.0151,36.0893,36.0151,36.031,347400.0
2008-02-01 15:45:00,67.99,68.01,67.8,68.0,252100.0,36.0257,36.0363,35.925,36.031,252100.0
2008-02-01 15:50:00,68.0,68.1,67.99,68.09,167500.0,36.031,36.084,36.0257,36.0787,167500.0
2008-02-01 15:55:00,68.1,68.26,68.03,68.16,536300.0,36.084,36.1688,36.0469,36.1158,536300.0
2008-02-01 16:00:00,68.22,68.33,68.22,68.33,12300.0,36.1476,36.2059,36.1476,36.2059,12300.0
2008-02-01 16:05:00,68.05,68.05,68.05,68.05,500.0,36.0575,36.0575,36.0575,36.0575,500.0
2008-02-01 16:10:00,68.05,68.05,68.05,68.05,0.0,36.0575,36.0575,36.0575,36.0575,0.0
2008-02-04 09:30:00,68.18,68.18,67.38,67.38,143100.0,36.1264,36.1264,35.7025,35.7025,143100.0
2008-02-04 09:35:00,67.33,67.4,66.85,66.86,388300.0,35.676,35.7131,35.4217,35.427,388300.0
2008-02-04 09:40:00,66.86,67.05,66.81,66.82,389000.0,35.427,35.5276,35.4005,35.4058,389000.0
2008-02-04 09:45:00,66.81,66.91,66.73,66.81,192500.0,35.4005,35.4534,35.3581,35.4005,192500.0
2008-02-04 09:50:00,66.81,66.9,66.51,66.88,101800.0,35.4005,35.4481,35.2415,35.4375,101800.0
2008-02-04 09:55:00,66.89,66.92,66.7,66.82,180800.0,35.4428,35.4587,35.3422,35.4058,180800.0
2008-02-04 10:00:00,66.82,66.83,66.5,66.7,165700.0,35.4058,35.4111,35.2362,35.3422,165700.0
2008-02-04 10:05:00,66.7,66.91,66.69,66.83,133700.0,35.3422,35.4534,35.3369,35.4111,133700.0
2008-02-04 10:10:00,66.86,67.1,66.85,67.03,166400.0,35.427,35.5541,35.4217,35.517,166400.0
2008-02-04 10:15:00,67.03,67.15,66.99,67.1,137300.0,35.517,35.5806,35.4958,35.5541,137300.0
2008-02-04 10:20:00,67.1,67.11,66.96,67.09,57800.0,35.5541,35.5594,35.4799,35.5488,57800.0
2008-02-04 10:25:00,67.08,67.3,67.02,67.26,158100.0,35.5435,35.6601,35.5117,35.6389,158100.0
2008-02-04 10:30:00,67.23,67.26,67.11,67.17,116100.0,35.623,35.6389,35.5594,35.5912,116100.0
2008-02-04 10:35:00,67.17,67.35,67.1,67.3,154400.0,35.5912,35.6866,35.5541,35.6601,154400.0
2008-02-04 10:40:00,67.3,67.54,67.29,67.54,80200.0,35.6601,35.7873,35.6548,35.7873,80200.0
2008-02-04 10:45:00,67.52,67.61,67.41,67.59,152900.0,35.7767,35.8244,35.7184,35.8138,152900.0
2008-02-04 10:50:00,67.58,67.92,67.55,67.92,198900.0,35.8085,35.9886,35.7926,35.9886,198900.0
2008-02-04 10:55:00,67.93,67.96,67.6,67.61,138800.0,35.9939,36.0098,35.8191,35.8244,138800.0
2008-02-04 11:00:00,67.63,67.69,67.56,67.6,84400.0,35.8349,35.8667,35.7979,35.8191,84400.0
2008-02-04 11:05:00,67.59,67.74,67.51,67.61,126500.0,35.8138,35.8932,35.7714,35.8244,126500.0
2008-02-04 11:10:00,67.55,67.69,67.5,67.65,99800.0,35.7926,35.8667,35.7661,35.8455,99800.0
2008-02-04 11:15:00,67.65,67.85,67.64,67.76,76700.0,35.8455,35.9515,35.8402,35.9038,76700.0
2008-02-04 11:20:00,67.78,67.81,67.58,67.61,71700.0,35.9144,35.9303,35.8085,35.8244,71700.0
2008-02-04 11:25:00,67.61,67.63,67.54,67.62,21000.0,35.8244,35.8349,35.7873,35.8297,21000.0
2008-02-04 11:30:00,67.59,67.82,67.58,67.76,69500.0,35.8138,35.9356,35.8085,35.9038,69500.0
2008-02-04 11:35:00,67.76,67.76,67.62,67.64,52900.0,35.9038,35.9038,35.8297,35.8402,52900.0
2008-02-04 11:40:00,67.61,67.68,67.57,67.65,48300.0,35.8244,35.8614,35.8032,35.8455,48300.0
2008-02-04 11:45:00,67.65,67.72,67.6,67.62,50400.0,35.8455,35.8826,35.8191,35.8297,50400.0
2008-02-04 11:50:00,67.62,67.8,67.62,67.78,22900.0,35.8297,35.925,35.8297,35.9144,22900.0
2008-02-04 11:55:00,67.78,67.82,67.59,67.76,57400.0,35.9144,35.9356,35.8138,35.9038,57400.0
2008-02-04 12:00:00,67.76,67.78,67.4,67.5,93800.0,35.9038,35.9144,35.7131,35.7661,93800.0
2008-02-04 12:05:00,67.52,67.56,67.42,67.45,67900.0,35.7767,35.7979,35.7237,35.7396,67900.0
2008-02-04 12:10:00,67.46,67.56,67.43,67.5,44300.0,35.7449,35.7979,35.729,35.7661,44300.0
2008-02-04 12:15:00,67.49,67.58,67.48,67.56,12100.0,35.7608,35.8085,35.7555,35.7979,12100.0
2008-02-04 12:20:00,67.56,67.56,67.4,67.46,72300.0,35.7979,35.7979,35.7131,35.7449,72300.0
2008-02-04 12:25:00,67.46,67.49,67.34,67.38,56300.0,35.7449,35.7608,35.6813,35.7025,56300.0
2008-02-04 12:30:00,67.42,67.67,67.37,67.66,96000.0,35.7237,35.8561,35.6972,35.8508,96000.0
2008-02-04 12:35:00,67.65,67.68,67.48,67.48,51100.0,35.8455,35.8614,35.7555,35.7555,51100.0
2008-02-04 12:40:00,67.5,67.55,67.45,67.48,45700.0,35.7661,35.7926,35.7396,35.7555,45700.0
2008-02-04 12:45:00,67.49,67.6,67.49,67.52,40500.0,35.7608,35.8191,35.7608,35.7767,40500.0
2008-02-04 12:50:00,67.52,67.53,67.39,67.49,62100.0,35.7767,35.782,35.7078,35.7608,62100.0
2008-02-04 12:55:00,67.48,67.65,67.44,67.54,88800.0,35.7555,35.8455,35.7343,35.7873,88800.0
2008-02-04 13:00:00,67.54,67.6,67.5,67.52,96000.0,35.7873,35.8191,35.7661,35.7767,96000.0
2008-02-04 13:05:00,67.53,67.55,67.22,67.27,174300.0,35.782,35.7926,35.6177,35.6442,174300.0
2008-02-04 13:10:00,67.27,67.33,67.21,67.23,171400.0,35.6442,35.676,35.6124,35.623,171400.0
2008-02-04 13:15:00,67.25,67.41,67.25,67.35,41200.0,35.6336,35.7184,35.6336,35.6866,41200.0
2008-02-04 13:20:00,67.33,67.4,67.28,67.4,36400.0,35.676,35.7131,35.6495,35.7131,36400.0
2008-02-04 13:25:00,67.39,67.45,67.23,67.4,67600.0,35.7078,35.7396,35.623,35.7131,67600.0
2008-02-04 13:30:00,67.41,67.47,67.38,67.41,59300.0,35.7184,35.7502,35.7025,35.7184,59300.0
2008-02-04 13:35:00,67.38,67.45,67.31,67.31,59000.0,35.7025,35.7396,35.6654,35.6654,59000.0
2008-02-04 13:40:00,67.31,67.47,67.27,67.45,65000.0,35.6654,35.7502,35.6442,35.7396,65000.0
2008-02-04 13:45:00,67.46,67.49,67.31,67.39,27900.0,35.7449,35.7608,35.6654,35.7078,27900.0
2008-02-04 13:50:00,67.34,67.36,67.26,67.36,14500.0,35.6813,35.6919,35.6389,35.6919,14500.0
2008-02-04 13:55:00,67.33,67.51,67.28,67.47,28900.0,35.676,35.7714,35.6495,35.7502,28900.0
2008-02-04 14:00:00,67.47,67.52,67.4,67.49,33000.0,35.7502,35.7767,35.7131,35.7608,33000.0
2008-02-04 14:05:00,67.45,67.47,67.3,67.3,29800.0,35.7396,35.7502,35.6601,35.6601,29800.0
2008-02-04 14:10:00,67.31,67.38,67.25,67.35,30700.0,35.6654,35.7025,35.6336,35.6866,30700.0
2008-02-04 14:15:00,67.34,67.43,67.34,67.42,25200.0,35.6813,35.729,35.6813,35.7237,25200.0
2008-02-04 14:20:00,67.41,67.52,67.38,67.5,13800.0,35.7184,35.7767,35.7025,35.7661,13800.0
2008-02-04 14:25:00,67.5,67.54,67.4,67.49,36400.0,35.7661,35.7873,35.7131,35.7608,36400.0
2008-02-04 14:30:00,67.47,67.5,67.31,67.35,38000.0,35.7502,35.7661,35.6654,35.6866,38000.0
2008-02-04 14:35:00,67.33,67.36,67.21,67.21,49700.0,35.676,35.6919,35.6124,35.6124,49700.0
2008-02-04 14:40:00,67.23,67.4,67.21,67.4,22600.0,35.623,35.7131,35.6124,35.7131,22600.0
2008-02-04 14:45:00,67.38,67.48,67.35,67.41,18500.0,35.7025,35.7555,35.6866,35.7184,18500.0
2008-02-04 14:50:00,67.41,67.46,67.29,67.4,32700.0,35.7184,35.7449,35.6548,35.7131,32700.0
2008-02-04 14:55:00,67.39,67.44,67.27,67.39,41100.0,35.7078,35.7343,35.6442,35.7078,41100.0
2008-02-04 15:00:00,67.36,67.53,67.32,67.52,31000.0,35.6919,35.782,35.6707,35.7767,31000.0
2008-02-04 15:05:00,67.52,67.53,67.4,67.44,42500.0,35.7767,35.782,35.7131,35.7343,42500.0
2008-02-04 15:10:00,67.43,67.53,67.4,67.49,29600.0,35.729,35.782,35.7131,35.7608,29600.0
2008-02-04 15:15:00,67.48,67.54,67.42,67.43,31900.0,35.7555,35.7873,35.7237,35.729,31900.0
2008-02-04 15:20:00,67.46,67.49,67.36,67.44,46100.0,35.7449,35.7608,35.6919,35.7343,46100.0
2008-02-04 15:25:00,67.43,67.49,67.37,67.47,39700.0,35.729,35.7608,35.6972,35.7502,39700.0
2008-02-04 15:30:00,67.44,67.5,67.38,67.4,74900.0,35.7343,35.7661,35.7025,35.7131,74900.0
2008-02-04 15:35:00,67.44,67.46,67.3,67.38,71200.0,35.7343,35.7449,35.6601,35.7025,71200.0
2008-02-04 15:40:00,67.39,67.59,67.36,67.54,84000.0,35.7078,35.8138,35.6919,35.7873,84000.0
2008-02-04 15:45:00,67.55,67.63,67.52,67.56,75200.0,35.7926,35.8349,35.7767,35.7979,75200.0
2008-02-04 15:50:00,67.56,67.6,67.48,67.48,63900.0,35.7979,35.8191,35.7555,35.7555,63900.0
2008-02-04 15:55:00,67.49,67.49,67.16,67.37,216900.0,35.7608,35.7608,35.5859,35.6972,216900.0
2008-02-05 09:30:00,66.23,66.32,65.8,65.84,173600.0,35.0931,35.1408,34.8653,34.8865,173600.0
2008-02-05 09:35:00,65.82,66.03,65.81,65.97,354400.0,34.8759,34.9872,34.8706,34.9554,354400.0
2008-02-05 09:40:00,65.96,66.54,65.94,66.08,151000.0,34.9501,35.2574,34.9395,35.0137,151000.0
2008-02-05 09:45:00,66.1,66.11,65.5,65.55,166400.0,35.0243,35.0296,34.7063,34.7328,166400.0
2008-02-05 09:50:00,65.59,66.38,65.59,66.37,196600.0,34.754,35.1726,34.754,35.1673,196600.0
2008-02-05 09:55:00,66.36,66.6,66.26,66.49,324800.0,35.162,35.2892,35.109,35.2309,324800.0
2008-02-05 10:00:00,66.46,66.5,66.26,66.45,153300.0,35.215,35.2362,35.109,35.2097,153300.0
2008-02-05 10:05:00,66.47,66.63,66.31,66.44,142000.0,35.2203,35.3051,35.1355,35.2044,142000.0
2008-02-05 10:10:00,66.45,66.65,66.34,66.53,171000.0,35.2097,35.3157,35.1514,35.2521,171000.0
2008-02-05 10:15:00,66.55,66.82,66.4,66.7,242600.0,35.2627,35.4058,35.1832,35.3422,242600.0
2008-02-05 10:20:00,66.7,66.78,66.53,66.67,83900.0,35.3422,35.3846,35.2521,35.3263,83900.0
2008-02-05 10:25:00,66.68,67.01,66.63,66.92,161700.0,35.3316,35.5064,35.3051,35.4587,161700.0
2008-02-05 10:30:00,66.91,67.02,66.86,66.86,140100.0,35.4534,35.5117,35.427,35.427,140100.0
2008-02-05 10:35:00,66.88,67.18,66.76,67.17,77700.0,35.4375,35.5965,35.374,35.5912,77700.0
2008-02-05 10:40:00,67.18,67.2,66.94,66.98,52200.0,35.5965,35.6071,35.4693,35.4905,52200.0
2008-02-05 10:45:00,66.99,67.0,66.8,66.8,104800.0,35.4958,35.5011,35.3952,35.3952,104800.0
2008-02-05 10:50:00,66.82,66.82,66.47,66.63,106500.0,35.4058,35.4058,35.2203,35.3051,106500.0
2008-02-05 10:55:00,66.67,66.75,66.56,66.61,214300.0,35.3263,35.3687,35.268,35.2945,214300.0
2008-02-05 11:00:00,66.62,66.62,66.39,66.41,123400.0,35.2998,35.2998,35.1779,35.1885,123400.0
2008-02-05 11:05:00,66.4,66.45,66.18,66.34,160500.0,35.1832,35.2097,35.0666,35.1514,160500.0
2008-02-05 11:10:00,66.36,66.54,66.29,66.34,130100.0,35.162,35.2574,35.1249,35.1514,130100.0
2008-02-05 11:15:00,66.35,66.43,66.29,66.31,43400.0,35.1567,35.1991,35.1249,35.1355,43400.0
2008-02-05 11:20:00,66.29,66.51,66.29,66.45,50500.0,35.1249,35.2415,35.1249,35.2097,50500.0
2008-02-05 11:25:00,66.44,66.54,66.44,66.53,32000.0,35.2044,35.2574,35.2044,35.2521,32000.0
2008-02-05 11:30:00,66.51,66.61,66.41,66.52,67700.0,35.2415,35.2945,35.1885,35.2468,67700.0
2008-02-05 11:35:00,66.56,66.87,66.56,66.8,109500.0,35.268,35.4322,35.268,35.3952,109500.0
2008-02-05 11:40:00,66.79,66.8,66.5,66.52,38500.0,35.3899,35.3952,35.2362,35.2468,38500.0
2008-02-05 11:45:00,66.55,67.0,66.55,66.74,96900.0,35.2627,35.5011,35.2627,35.3634,96900.0
2008-02-05 11:50:00,66.72,66.72,66.48,66.57,48400.0,35.3528,35.3528,35.2256,35.2733,48400.0
2008-02-05 11:55:00,66.56,66.78,66.55,66.62,71200.0,35.268,35.3846,35.2627,35.2998,71200.0
2008-02-05 12:00:00,66.66,66.73,66.51,66.51,72100.0,35.321,35.3581,35.2415,35.2415,72100.0
2008-02-05 12:05:00,66.51,66.68,66.49,66.51,228000.0,35.2415,35.3316,35.2309,35.2415,228000.0
2008-02-05 12:10:00,66.49,66.6,66.38,66.47,115000.0,35.2309,35.2892,35.1726,35.2203,115000.0
2008-02-05 12:15:00,66.48,66.52,66.38,66.49,31200.0,35.2256,35.2468,35.1726,35.2309,31200.0
2008-02-05 12:20:00,66.49,66.49,66.26,66.34,60000.0,35.2309,35.2309,35.109,35.1514,60000.0
2008-02-05 12:25:00,66.34,66.34,66.13,66.16,57200.0,35.1514,35.1514,35.0401,35.056,57200.0
2008-02-05 12:30:00,66.16,66.23,66.13,66.19,69100.0,35.056,35.0931,35.0401,35.0719,69100.0
2008-02-05 12:35:00,66.2,66.28,65.97,66.02,79900.0,35.0772,35.1196,34.9554,34.9819,79900.0
2008-02-05 12:40:00,66.04,66.21,66.0,66.18,62900.0,34.9925,35.0825,34.9713,35.0666,62900.0
2008-02-05 12:45:00,66.17,66.25,66.08,66.22,101800.0,35.0613,35.1037,35.0137,35.0878,101800.0
2008-02-05 12:50:00,66.23,66.33,66.17,66.26,54700.0,35.0931,35.1461,35.0613,35.109,54700.0
2008-02-05 12:55:00,66.26,66.31,66.17,66.18,50300.0,35.109,35.1355,35.0613,35.0666,50300.0
2008-02-05 13:00:00,66.18,66.35,66.15,66.15,77000.0,35.0666,35.1567,35.0507,35.0507,77000.0
2008-02-05 13:05:00,66.15,66.24,66.09,66.1,113000.0,35.0507,35.0984,35.019,35.0243,113000.0
2008-02-05 13:10:00,66.08,66.08,65.88,65.93,105900.0,35.0137,35.0137,34.9077,34.9342,105900.0
2008-02-05 13:15:00,65.9,66.12,65.9,66.11,80000.0,34.9183,35.0348,34.9183,35.0296,80000.0
2008-02-05 13:20:00,66.12,66.19,66.06,66.11,211700.0,35.0348,35.0719,35.0031,35.0296,211700.0
2008-02-05 13:25:00,66.09,66.16,66.0,66.01,47700.0,35.019,35.056,34.9713,34.9766,47700.0
2008-02-05 13:30:00,66.0,66.08,65.84,65.91,47800.0,34.9713,35.0137,34.8865,34.9236,47800.0
2008-02-05 13:35:00,65.92,65.93,65.69,65.84,190200.0,34.9289,34.9342,34.807,34.8865,190200.0
2008-02-05 13:40:00,65.83,65.97,65.8,65.86,93500.0,34.8812,34.9554,34.8653,34.8971,93500.0
2008-02-05 13:45:00,65.88,66.07,65.75,65.81,114500.0,34.9077,35.0084,34.8388,34.8706,114500.0
2008-02-05 13:50:00,65.78,65.91,65.69,65.9,131600.0,34.8547,34.9236,34.807,34.9183,131600.0
2008-02-05 13:55:00,65.89,65.91,65.74,65.83,68200.0,34.913,34.9236,34.8335,34.8812,68200.0
2008-02-05 14:00:00,65.86,65.9,65.7,65.73,293300.0,34.8971,34.9183,34.8123,34.8282,293300.0
2008-02-05 14:05:00,65.72,65.9,65.56,65.86,142200.0,34.8229,34.9183,34.7381,34.8971,142200.0
2008-02-05 14:10:00,65.84,65.94,65.72,65.75,69900.0,34.8865,34.9395,34.8229,34.8388,69900.0
2008-02-05 14:15:00,65.74,65.95,65.59,65.95,94400.0,34.8335,34.9448,34.754,34.9448,94400.0
2008-02-05 14:20:00,65.94,65.96,65.69,65.89,73100.0,34.9395,34.9501,34.807,34.913,73100.0
2008-02-05 14:25:00,65.9,65.93,65.81,65.87,42100.0,34.9183,34.9342,34.8706,34.9024,42100.0
2008-02-05 14:30:00,65.83,65.9,65.71,65.83,72100.0,34.8812,34.9183,34.8176,34.8812,72100.0
2008-02-05 14:35:00,65.81,66.01,65.79,65.99,87100.0,34.8706,34.9766,34.86,34.966,87100.0
2008-02-05 14:40:00,65.99,66.07,65.74,65.75,82500.0,34.966,35.0084,34.8335,34.8388,82500.0
2008-02-05 14:45:00,65.75,65.79,65.6,65.75,62600.0,34.8388,34.86,34.7593,34.8388,62600.0
2008-02-05 14:50:00,65.75,65.76,65.59,65.68,87400.0,34.8388,34.8441,34.754,34.8017,87400.0
2008-02-05 14:55:00,65.67,65.78,65.55,65.59,106000.0,34.7964,34.8547,34.7328,34.754,106000.0
2008-02-05 15:00:00,65.62,65.62,65.52,65.55,60800.0,34.7699,34.7699,34.7169,34.7328,60800.0
2008-02-05 15:05:00,65.55,65.68,65.49,65.59,618900.0,34.7328,34.8017,34.701,34.754,618900.0
2008-02-05 15:10:00,65.6,65.71,65.46,65.71,152000.0,34.7593,34.8176,34.6851,34.8176,152000.0
2008-02-05 15:15:00,65.72,65.93,65.64,65.92,147700.0,34.8229,34.9342,34.7805,34.9289,147700.0
2008-02-05 15:20:00,65.92,66.01,65.6,65.65,96000.0,34.9289,34.9766,34.7593,34.7858,96000.0
2008-02-05 15:25:00,65.65,65.78,65.55,65.66,217600.0,34.7858,34.8547,34.7328,34.7911,217600.0
2008-02-05 15:30:00,65.66,65.9,65.66,65.86,135800.0,34.7911,34.9183,34.7911,34.8971,135800.0
2008-02-05 15:35:00,65.87,66.01,65.83,65.85,154000.0,34.9024,34.9766,34.8812,34.8918,154000.0
2008-02-05 15:40:00,65.84,65.87,65.59,65.69,236800.0,34.8865,34.9024,34.754,34.807,236800.0
2008-02-05 15:45:00,65.68,65.81,65.46,65.54,183300.0,34.8017,34.8706,34.6851,34.7275,183300.0
2008-02-05 15:50:00,65.53,65.53,65.14,65.2,377600.0,34.7222,34.7222,34.5156,34.5474,377600.0
2008-02-05 15:55:00,65.2,65.25,64.97,64.97,297300.0,34.5474,34.5739,34.4255,34.4255,297300.0
2008-02-05 16:00:00,65.2,65.25,65.14,65.19,95900.0,34.5474,34.5739,34.5156,34.5421,95900.0
2008-02-05 16:05:00,65.19,65.19,65.19,65.19,0.0,34.5421,34.5421,34.5421,34.5421,0.0
2008-02-05 16:10:00,65.19,65.19,65.19,65.19,0.0,34.5421,34.5421,34.5421,34.5421,0.0
2008-02-06 09:30:00,65.38,65.49,64.74,64.83,139400.0,34.6427,34.701,34.3036,34.3513,139400.0
2008-02-06 09:35:00,64.78,64.97,64.75,64.86,66000.0,34.3248,34.4255,34.3089,34.3672,66000.0
2008-02-06 09:40:00,64.8,64.81,64.07,64.13,158700.0,34.3354,34.3407,33.9486,33.9804,158700.0
2008-02-06 09:45:00,64.09,64.6,64.07,64.56,113500.0,33.9592,34.2295,33.9486,34.2083,113500.0
2008-02-06 09:50:00,64.56,64.62,64.18,64.22,163700.0,34.2083,34.24,34.0069,34.0281,163700.0
2008-02-06 09:55:00,64.2,64.36,64.1,64.26,163500.0,34.0175,34.1023,33.9645,34.0493,163500.0
2008-02-06 10:00:00,64.27,64.64,64.25,64.59,208600.0,34.0546,34.2506,34.044,34.2242,208600.0
2008-02-06 10:05:00,64.59,64.72,64.44,64.65,227800.0,34.2242,34.293,34.1447,34.2559,227800.0
2008-02-06 10:10:00,64.68,64.86,64.66,64.84,143900.0,34.2718,34.3672,34.2612,34.3566,143900.0
2008-02-06 10:15:00,64.84,64.91,64.68,64.8,138700.0,34.3566,34.3937,34.2718,34.3354,138700.0
2008-02-06 10:20:00,64.81,64.89,64.57,64.59,100600.0,34.3407,34.3831,34.2136,34.2242,100600.0
2008-02-06 10:25:00,64.55,64.57,64.38,64.49,197600.0,34.203,34.2136,34.1129,34.1712,197600.0
2008-02-06 10:30:00,64.56,64.7,64.56,64.66,127000.0,34.2083,34.2824,34.2083,34.2612,127000.0
2008-02-06 10:35:00,64.61,64.98,64.51,64.96,84000.0,34.2347,34.4308,34.1818,34.4202,84000.0
2008-02-06 10:40:00,64.96,65.25,64.9,65.22,137900.0,34.4202,34.5739,34.3884,34.558,137900.0
2008-02-06 10:45:00,65.26,65.44,65.2,65.44,174500.0,34.5792,34.6745,34.5474,34.6745,174500.0
2008-02-06 10:50:00,65.44,65.45,65.08,65.09,167800.0,34.6745,34.6798,34.4838,34.4891,167800.0
2008-02-06 10:55:00,65.09,65.21,65.02,65.16,62900.0,34.4891,34.5527,34.452,34.5262,62900.0
2008-02-06 11:00:00,65.16,65.37,65.11,65.37,94400.0,34.5262,34.6374,34.4997,34.6374,94400.0
2008-02-06 11:05:00,65.39,65.73,65.34,65.73,259000.0,34.648,34.8282,34.6216,34.8282,259000.0
2008-02-06 11:10:00,65.73,65.77,65.44,65.59,123200.0,34.8282,34.8494,34.6745,34.754,123200.0
2008-02-06 11:15:00,65.59,65.65,65.46,65.48,72100.0,34.754,34.7858,34.6851,34.6957,72100.0
2008-02-06 11:20:00,65.48,65.62,65.48,65.6,52500.0,34.6957,34.7699,34.6957,34.7593,52500.0
2008-02-06 11:25:00,65.59,65.73,65.51,65.6,100300.0,34.754,34.8282,34.7116,34.7593,100300.0
2008-02-06 11:30:00,65.61,65.72,65.56,65.65,41300.0,34.7646,34.8229,34.7381,34.7858,41300.0
2008-02-06 11:35:00,65.63,65.65,65.45,65.46,53500.0,34.7752,34.7858,34.6798,34.6851,53500.0
2008-02-06 11:40:00,65.47,65.54,65.37,65.54,57500.0,34.6904,34.7275,34.6374,34.7275,57500.0
2008-02-06 11:45:00,65.52,65.62,65.49,65.5,45600.0,34.7169,34.7699,34.701,34.7063,45600.0
2008-02-06 11:50:00,65.5,65.51,65.35,65.35,27700.0,34.7063,34.7116,34.6269,34.6269,27700.0
2008-02-06 11:55:00,65.37,65.43,65.28,65.43,27500.0,34.6374,34.6692,34.5898,34.6692,27500.0
2008-02-06 12:00:00,65.44,65.48,65.27,65.34,38000.0,34.6745,34.6957,34.5845,34.6216,38000.0
2008-02-06 12:05:00,65.32,65.43,65.32,65.4,22400.0,34.611,34.6692,34.611,34.6533,22400.0
2008-02-06 12:10:00,65.4,65.4,65.03,65.04,104800.0,34.6533,34.6533,34.4573,34.4626,104800.0
2008-02-06 12:15:00,65.04,65.06,64.87,64.89,63200.0,34.4626,34.4732,34.3725,34.3831,63200.0
2008-02-06 12:20:00,64.88,64.92,64.84,64.85,34300.0,34.3778,34.399,34.3566,34.3619,34300.0
2008-02-06 12:25:00,64.84,64.84,64.66,64.7,51800.0,34.3566,34.3566,34.2612,34.2824,51800.0
2008-02-06 12:30:00,64.69,64.88,64.69,64.84,55400.0,34.2771,34.3778,34.2771,34.3566,55400.0
2008-02-06 12:35:00,64.83,64.84,64.74,64.81,50800.0,34.3513,34.3566,34.3036,34.3407,50800.0
2008-02-06 12:40:00,64.82,64.85,64.79,64.84,39900.0,34.346,34.3619,34.3301,34.3566,39900.0
2008-02-06 12:45:00,64.84,64.86,64.64,64.66,53400.0,34.3566,34.3672,34.2506,34.2612,53400.0
2008-02-06 12:50:00,64.66,64.67,64.55,64.62,48100.0,34.2612,34.2665,34.203,34.24,48100.0
2008-02-06 12:55:00,64.63,64.75,64.6,64.71,60800.0,34.2453,34.3089,34.2295,34.2877,60800.0
2008-02-06 13:00:00,64.71,64.85,64.7,64.84,51600.0,34.2877,34.3619,34.2824,34.3566,51600.0
2008-02-06 13:05:00,64.84,65.05,64.84,64.99,101100.0,34.3566,34.4679,34.3566,34.4361,101100.0
2008-02-06 13:10:00,65.01,65.01,64.7,64.72,107000.0,34.4467,34.4467,34.2824,34.293,107000.0
2008-02-06 13:15:00,64.72,64.87,64.71,64.78,88100.0,34.293,34.3725,34.2877,34.3248,88100.0
2008-02-06 13:20:00,64.78,64.88,64.77,64.81,52800.0,34.3248,34.3778,34.3195,34.3407,52800.0
2008-02-06 13:25:00,64.8,64.86,64.76,64.79,82400.0,34.3354,34.3672,34.3142,34.3301,82400.0
2008-02-06 13:30:00,64.8,64.8,64.71,64.77,121900.0,34.3354,34.3354,34.2877,34.3195,121900.0
2008-02-06 13:35:00,64.75,64.75,64.6,64.6,41200.0,34.3089,34.3089,34.2295,34.2295,41200.0
2008-02-06 13:40:00,64.6,64.6,64.47,64.48,110400.0,34.2295,34.2295,34.1606,34.1659,110400.0
2008-02-06 13:45:00,64.47,64.61,64.46,64.6,68100.0,34.1606,34.2347,34.1553,34.2295,68100.0
2008-02-06 13:50:00,64.6,64.72,64.57,64.58,52200.0,34.2295,34.293,34.2136,34.2189,52200.0
2008-02-06 13:55:00,64.57,64.61,64.41,64.42,80000.0,34.2136,34.2347,34.1288,34.1341,80000.0
2008-02-06 14:00:00,64.42,64.55,64.4,64.54,89800.0,34.1341,34.203,34.1235,34.1977,89800.0
2008-02-06 14:05:00,64.54,64.6,64.48,64.58,69900.0,34.1977,34.2295,34.1659,34.2189,69900.0
2008-02-06 14:10:00,64.58,64.6,64.2,64.2,305300.0,34.2189,34.2295,34.0175,34.0175,305300.0
2008-02-06 14:15:00,64.2,64.36,64.2,64.32,128200.0,34.0175,34.1023,34.0175,34.0811,128200.0
2008-02-06 14:20:00,64.32,64.34,64.13,64.28,154900.0,34.0811,34.0917,33.9804,34.0599,154900.0
2008-02-06 14:25:00,64.27,64.41,64.19,64.38,72000.0,34.0546,34.1288,34.0122,34.1129,72000.0
2008-02-06 14:30:00,64.38,64.4,64.2,64.2,129000.0,34.1129,34.1235,34.0175,34.0175,129000.0
2008-02-06 14:35:00,64.2,64.47,64.2,64.45,74100.0,34.0175,34.1606,34.0175,34.15,74100.0
2008-02-06 14:40:00,64.44,64.55,64.4,64.55,65000.0,34.1447,34.203,34.1235,34.203,65000.0
2008-02-06 14:45:00,64.55,64.7,64.51,64.68,81600.0,34.203,34.2824,34.1818,34.2718,81600.0
2008-02-06 14:50:00,64.66,64.66,64.43,64.58,75000.0,34.2612,34.2612,34.1394,34.2189,75000.0
2008-02-06 14:55:00,64.59,64.72,64.55,64.55,52400.0,34.2242,34.293,34.203,34.203,52400.0
2008-02-06 15:00:00,64.55,64.68,64.52,64.65,62200.0,34.203,34.2718,34.1871,34.2559,62200.0
2008-02-06 15:05:00,64.66,64.7,64.6,64.69,46800.0,34.2612,34.2824,34.2295,34.2771,46800.0
2008-02-06 15:10:00,64.68,64.7,64.52,64.52,89600.0,34.2718,34.2824,34.1871,34.1871,89600.0
2008-02-06 15:15:00,64.51,64.53,64.18,64.3,368300.0,34.1818,34.1924,34.0069,34.0705,368300.0
2008-02-06 15:20:00,64.29,64.31,64.19,64.3,119500.0,34.0652,34.0758,34.0122,34.0705,119500.0
2008-02-06 15:25:00,64.3,64.47,64.3,64.43,95400.0,34.0705,34.1606,34.0705,34.1394,95400.0
2008-02-06 15:30:00,64.42,64.49,64.25,64.28,100900.0,34.1341,34.1712,34.044,34.0599,100900.0
2008-02-06 15:35:00,64.26,64.29,64.1,64.23,186200.0,34.0493,34.0652,33.9645,34.0334,186200.0
2008-02-06 15:40:00,64.25,64.28,64.06,64.14,227900.0,34.044,34.0599,33.9433,33.9857,227900.0
2008-02-06 15:45:00,64.14,64.23,64.06,64.16,214900.0,33.9857,34.0334,33.9433,33.9963,214900.0
2008-02-06 15:50:00,64.16,64.17,64.03,64.05,234800.0,33.9963,34.0016,33.9274,33.938,234800.0
2008-02-06 15:55:00,64.05,64.08,63.93,64.02,269000.0,33.938,33.9539,33.8744,33.9221,269000.0
2008-02-06 16:00:00,63.92,64.0,63.89,63.98,34200.0,33.8691,33.9115,33.8532,33.9009,34200.0
2008-02-06 16:05:00,63.98,63.98,63.98,63.98,0.0,33.9009,33.9009,33.9009,33.9009,0.0
2008-02-06 16:10:00,63.92,63.92,63.92,63.92,400000.0,33.8691,33.8691,33.8691,33.8691,400000.0
2008-02-07 09:30:00,63.66,64.18,63.63,64.18,71600.0,33.7314,34.0069,33.7155,34.0069,71600.0
2008-02-07 09:35:00,64.14,64.83,64.14,64.51,101200.0,33.9857,34.3513,33.9857,34.1818,101200.0
2008-02-07 09:40:00,64.48,64.49,63.61,63.77,144500.0,34.1659,34.1712,33.7049,33.7897,144500.0
2008-02-07 09:45:00,63.76,63.79,63.35,63.39,86800.0,33.7844,33.8003,33.5671,33.5883,86800.0
2008-02-07 09:50:00,63.41,63.54,63.31,63.36,129500.0,33.5989,33.6678,33.5459,33.5724,129500.0
2008-02-07 09:55:00,63.34,63.61,63.27,63.58,135000.0,33.5618,33.7049,33.5247,33.689,135000.0
2008-02-07 10:00:00,63.58,64.39,63.54,64.36,173900.0,33.689,34.1182,33.6678,34.1023,173900.0
2008-02-07 10:05:00,64.4,64.6,64.09,64.16,407200.0,34.1235,34.2295,33.9592,33.9963,407200.0
2008-02-07 10:10:00,64.16,64.22,63.84,64.14,174200.0,33.9963,34.0281,33.8268,33.9857,174200.0
2008-02-07 10:15:00,64.13,64.49,64.13,64.42,192400.0,33.9804,34.1712,33.9804,34.1341,192400.0
2008-02-07 10:20:00,64.48,64.57,64.1,64.11,203500.0,34.1659,34.2136,33.9645,33.9698,203500.0
2008-02-07 10:25:00,64.11,64.18,63.89,64.11,102400.0,33.9698,34.0069,33.8532,33.9698,102400.0
2008-02-07 10:30:00,64.1,64.19,64.04,64.12,140900.0,33.9645,34.0122,33.9327,33.9751,140900.0
2008-02-07 10:35:00,64.12,64.16,63.69,63.69,154600.0,33.9751,33.9963,33.7473,33.7473,154600.0
2008-02-07 10:40:00,63.7,63.88,63.64,63.79,66400.0,33.7526,33.8479,33.7208,33.8003,66400.0
2008-02-07 10:45:00,63.8,63.8,63.64,63.77,153900.0,33.8056,33.8056,33.7208,33.7897,153900.0
2008-02-07 10:50:00,63.75,64.02,63.71,63.88,152100.0,33.7791,33.9221,33.7579,33.8479,152100.0
2008-02-07 10:55:00,63.9,64.01,63.79,63.96,76000.0,33.8585,33.9168,33.8003,33.8903,76000.0
2008-02-07 11:00:00,63.96,64.05,63.89,63.9,53100.0,33.8903,33.938,33.8532,33.8585,53100.0
2008-02-07 11:05:00,63.93,63.95,63.46,63.53,157500.0,33.8744,33.885,33.6254,33.6625,157500.0
2008-02-07 11:10:00,63.53,63.68,63.49,63.68,55100.0,33.6625,33.742,33.6413,33.742,55100.0
2008-02-07 11:15:00,63.69,63.77,63.62,63.63,71600.0,33.7473,33.7897,33.7102,33.7155,71600.0
2008-02-07 11:20:00,63.64,63.81,63.59,63.79,51700.0,33.7208,33.8109,33.6943,33.8003,51700.0
2008-02-07 11:25:00,63.8,63.8,63.66,63.76,46500.0,33.8056,33.8056,33.7314,33.7844,46500.0
2008-02-07 11:30:00,63.77,64.0,63.76,63.98,65600.0,33.7897,33.9115,33.7844,33.9009,65600.0
2008-02-07 11:35:00,63.99,64.0,63.71,63.82,52500.0,33.9062,33.9115,33.7579,33.8162,52500.0
2008-02-07 11:40:00,63.83,64.12,63.83,64.02,71800.0,33.8215,33.9751,33.8215,33.9221,71800.0
2008-02-07 11:45:00,64.02,64.17,63.98,64.07,54000.0,33.9221,34.0016,33.9009,33.9486,54000.0
2008-02-07 11:50:00,64.07,64.09,63.99,64.06,41100.0,33.9486,33.9592,33.9062,33.9433,41100.0
2008-02-07 11:55:00,64.05,64.12,64.01,64.08,46100.0,33.938,33.9751,33.9168,33.9539,46100.0
2008-02-07 12:00:00,64.06,64.11,63.97,64.0,53000.0,33.9433,33.9698,33.8956,33.9115,53000.0
2008-02-07 12:05:00,64.0,64.05,63.97,64.01,36500.0,33.9115,33.938,33.8956,33.9168,36500.0
2008-02-07 12:10:00,64.05,64.08,64.0,64.08,38100.0,33.938,33.9539,33.9115,33.9539,38100.0
2008-02-07 12:15:00,64.08,64.23,64.07,64.21,62000.0,33.9539,34.0334,33.9486,34.0228,62000.0
2008-02-07 12:20:00,64.21,64.24,64.16,64.22,22600.0,34.0228,34.0387,33.9963,34.0281,22600.0
2008-02-07 12:25:00,64.22,64.33,64.21,64.3,85900.0,34.0281,34.0864,34.0228,34.0705,85900.0
2008-02-07 12:30:00,64.3,64.73,64.3,64.71,113200.0,34.0705,34.2983,34.0705,34.2877,113200.0
2008-02-07 12:35:00,64.71,64.8,64.66,64.7,361900.0,34.2877,34.3354,34.2612,34.2824,361900.0
2008-02-07 12:40:00,64.7,64.71,64.53,64.53,70100.0,34.2824,34.2877,34.1924,34.1924,70100.0
2008-02-07 12:45:00,64.54,64.71,64.49,64.67,88800.0,34.1977,34.2877,34.1712,34.2665,88800.0
2008-02-07 12:50:00,64.68,64.82,64.61,64.82,78900.0,34.2718,34.346,34.2347,34.346,78900.0
2008-02-07 12:55:00,64.81,64.87,64.73,64.85,95500.0,34.3407,34.3725,34.2983,34.3619,95500.0
2008-02-07 13:00:00,64.83,64.88,64.7,64.74,81500.0,34.3513,34.3778,34.2824,34.3036,81500.0
2008-02-07 13:05:00,64.73,64.73,64.54,64.6,37300.0,34.2983,34.2983,34.1977,34.2295,37300.0
2008-02-07 13:10:00,64.6,64.61,64.52,64.53,20100.0,34.2295,34.2347,34.1871,34.1924,20100.0
2008-02-07 13:15:00,64.53,64.53,64.37,64.42,98900.0,34.1924,34.1924,34.1076,34.1341,98900.0
2008-02-07 13:20:00,64.42,64.61,64.07,64.56,66400.0,34.1341,34.2347,33.9486,34.2083,66400.0
2008-02-07 13:25:00,64.56,64.75,64.56,64.64,77200.0,34.2083,34.3089,34.2083,34.2506,77200.0
2008-02-07 13:30:00,64.65,64.74,64.6,64.62,95300.0,34.2559,34.3036,34.2295,34.24,95300.0
2008-02-07 13:35:00,64.64,64.68,64.55,64.67,47900.0,34.2506,34.2718,34.203,34.2665,47900.0
2008-02-07 13:40:00,64.69,64.9,64.69,64.85,68100.0,34.2771,34.3884,34.2771,34.3619,68100.0
2008-02-07 13:45:00,64.86,65.0,64.77,64.79,192700.0,34.3672,34.4414,34.3195,34.3301,192700.0
2008-02-07 13:50:00,64.8,64.96,64.74,64.92,76700.0,34.3354,34.4202,34.3036,34.399,76700.0
2008-02-07 13:55:00,64.93,65.14,64.85,65.09,131700.0,34.4043,34.5156,34.3619,34.4891,131700.0
2008-02-07 14:00:00,65.08,65.3,65.08,65.24,172200.0,34.4838,34.6004,34.4838,34.5686,172200.0
2008-02-07 14:05:00,65.26,65.43,65.22,65.26,95400.0,34.5792,34.6692,34.558,34.5792,95400.0
2008-02-07 14:10:00,65.24,65.32,64.76,64.82,130400.0,34.5686,34.611,34.3142,34.346,130400.0
2008-02-07 14:15:00,64.83,65.05,64.62,64.96,362300.0,34.3513,34.4679,34.24,34.4202,362300.0
2008-02-07 14:20:00,64.94,64.95,64.64,64.86,145100.0,34.4096,34.4149,34.2506,34.3672,145100.0
2008-02-07 14:25:00,64.94,65.04,64.84,64.89,70800.0,34.4096,34.4626,34.3566,34.3831,70800.0
2008-02-07 14:30:00,64.88,64.9,64.64,64.65,102600.0,34.3778,34.3884,34.2506,34.2559,102600.0
2008-02-07 14:35:00,64.69,64.85,64.52,64.61,66800.0,34.2771,34.3619,34.1871,34.2347,66800.0
2008-02-07 14:40:00,64.62,64.83,64.56,64.64,82100.0,34.24,34.3513,34.2083,34.2506,82100.0
2008-02-07 14:45:00,64.64,64.89,64.53,64.84,85100.0,34.2506,34.3831,34.1924,34.3566,85100.0
2008-02-07 14:50:00,64.81,64.86,64.7,64.73,52000.0,34.3407,34.3672,34.2824,34.2983,52000.0
2008-02-07 14:55:00,64.77,65.08,64.67,64.67,114300.0,34.3195,34.4838,34.2665,34.2665,114300.0
2008-02-07 15:00:00,64.66,64.71,64.36,64.62,212700.0,34.2612,34.2877,34.1023,34.24,212700.0
2008-02-07 15:05:00,64.62,64.67,64.32,64.33,133900.0,34.24,34.2665,34.0811,34.0864,133900.0
2008-02-07 15:10:00,64.32,64.65,64.32,64.58,132400.0,34.0811,34.2559,34.0811,34.2189,132400.0
2008-02-07 15:15:00,64.62,64.81,64.56,64.69,116700.0,34.24,34.3407,34.2083,34.2771,116700.0
2008-02-07 15:20:00,64.71,64.85,64.49,64.62,85900.0,34.2877,34.3619,34.1712,34.24,85900.0
2008-02-07 15:25:00,64.6,65.04,64.57,64.8,102200.0,34.2295,34.4626,34.2136,34.3354,102200.0
2008-02-07 15:30:00,64.8,65.02,64.8,65.01,163100.0,34.3354,34.452,34.3354,34.4467,163100.0
2008-02-07 15:35:00,65.02,65.07,64.81,64.9,208200.0,34.452,34.4785,34.3407,34.3884,208200.0
2008-02-07 15:40:00,64.89,64.99,64.53,64.54,140400.0,34.3831,34.4361,34.1924,34.1977,140400.0
2008-02-07 15:45:00,64.55,64.93,64.52,64.79,156800.0,34.203,34.4043,34.1871,34.3301,156800.0
2008-02-07 15:50:00,64.75,65.12,64.75,65.05,115300.0,34.3089,34.505,34.3089,34.4679,115300.0
2008-02-07 15:55:00,65.05,65.41,64.97,65.3,153900.0,34.4679,34.6586,34.4255,34.6004,153900.0
2008-02-07 16:00:00,65.3,65.43,65.3,65.43,1003100.0,34.6004,34.6692,34.6004,34.6692,1003100.0
2008-02-07 16:05:00,65.43,65.43,65.43,65.43,0.0,34.6692,34.6692,34.6692,34.6692,0.0
2008-02-07 16:10:00,65.43,65.43,65.43,65.43,0.0,34.6692,34.6692,34.6692,34.6692,0.0
2008-02-08 09:30:00,65.29,65.29,64.65,64.95,59900.0,34.5951,34.5951,34.2559,34.4149,59900.0
2008-02-08 09:35:00,64.86,65.01,64.67,64.79,107500.0,34.3672,34.4467,34.2665,34.3301,107500.0
2008-02-08 09:40:00,64.78,64.81,64.24,64.33,118200.0,34.3248,34.3407,34.0387,34.0864,118200.0
2008-02-08 09:45:00,64.34,64.78,64.3,64.71,124900.0,34.0917,34.3248,34.0705,34.2877,124900.0
2008-02-08 09:50:00,64.73,64.93,64.66,64.93,68000.0,34.2983,34.4043,34.2612,34.4043,68000.0
2008-02-08 09:55:00,64.9,65.07,64.87,65.01,78100.0,34.3884,34.4785,34.3725,34.4467,78100.0
2008-02-08 10:00:00,64.99,65.23,64.95,65.2,101900.0,34.4361,34.5633,34.4149,34.5474,101900.0
2008-02-08 10:05:00,65.21,65.29,64.84,64.89,144800.0,34.5527,34.5951,34.3566,34.3831,144800.0
2008-02-08 10:10:00,64.91,65.33,64.85,65.04,190200.0,34.3937,34.6163,34.3619,34.4626,190200.0
2008-02-08 10:15:00,65.03,65.1,64.85,64.9,289400.0,34.4573,34.4944,34.3619,34.3884,289400.0
2008-02-08 10:20:00,64.9,65.1,64.84,65.09,129400.0,34.3884,34.4944,34.3566,34.4891,129400.0
2008-02-08 10:25:00,65.06,65.11,64.96,65.09,207200.0,34.4732,34.4997,34.4202,34.4891,207200.0
2008-02-08 10:30:00,65.07,65.07,64.84,64.85,181300.0,34.4785,34.4785,34.3566,34.3619,181300.0
2008-02-08 10:35:00,64.85,64.87,64.67,64.74,120500.0,34.3619,34.3725,34.2665,34.3036,120500.0
2008-02-08 10:40:00,64.75,65.03,64.73,64.99,76000.0,34.3089,34.4573,34.2983,34.4361,76000.0
2008-02-08 10:45:00,65.02,65.18,64.97,65.04,106800.0,34.452,34.5368,34.4255,34.4626,106800.0
2008-02-08 10:50:00,65.03,65.07,64.92,64.98,66300.0,34.4573,34.4785,34.399,34.4308,66300.0
2008-02-08 10:55:00,64.98,65.1,64.91,64.95,63800.0,34.4308,34.4944,34.3937,34.4149,63800.0
2008-02-08 11:00:00,64.96,65.0,64.76,64.78,112500.0,34.4202,34.4414,34.3142,34.3248,112500.0
2008-02-08 11:05:00,64.8,65.11,64.78,65.0,197400.0,34.3354,34.4997,34.3248,34.4414,197400.0
2008-02-08 11:10:00,65.0,65.04,64.86,64.92,81800.0,34.4414,34.4626,34.3672,34.399,81800.0
2008-02-08 11:15:00,64.91,65.0,64.83,64.9,82400.0,34.3937,34.4414,34.3513,34.3884,82400.0
2008-02-08 11:20:00,64.91,64.91,64.65,64.75,135800.0,34.3937,34.3937,34.2559,34.3089,135800.0
2008-02-08 11:25:00,64.75,64.79,64.68,64.69,156100.0,34.3089,34.3301,34.2718,34.2771,156100.0
2008-02-08 11:30:00,64.69,64.73,64.65,64.68,50000.0,34.2771,34.2983,34.2559,34.2718,50000.0
2008-02-08 11:35:00,64.69,64.75,64.63,64.65,82400.0,34.2771,34.3089,34.2453,34.2559,82400.0
2008-02-08 11:40:00,64.65,64.69,64.6,64.67,64400.0,34.2559,34.2771,34.2295,34.2665,64400.0
2008-02-08 11:45:00,64.67,64.67,64.48,64.49,121200.0,34.2665,34.2665,34.1659,34.1712,121200.0
2008-02-08 11:50:00,64.48,64.48,64.38,64.38,52300.0,34.1659,34.1659,34.1129,34.1129,52300.0
2008-02-08 11:55:00,64.4,64.44,64.17,64.25,126700.0,34.1235,34.1447,34.0016,34.044,126700.0
2008-02-08 12:00:00,64.23,64.23,64.12,64.16,117500.0,34.0334,34.0334,33.9751,33.9963,117500.0
2008-02-08 12:05:00,64.16,64.27,64.1,64.18,100000.0,33.9963,34.0546,33.9645,34.0069,100000.0
2008-02-08 12:10:00,64.19,64.31,64.19,64.24,32700.0,34.0122,34.0758,34.0122,34.0387,32700.0
2008-02-08 12:15:00,64.25,64.29,64.04,64.08,143200.0,34.044,34.0652,33.9327,33.9539,143200.0
2008-02-08 12:20:00,64.08,64.13,63.95,64.06,59200.0,33.9539,33.9804,33.885,33.9433,59200.0
2008-02-08 12:25:00,64.07,64.38,64.07,64.34,131300.0,33.9486,34.1129,33.9486,34.0917,131300.0
2008-02-08 12:30:00,64.34,64.34,64.03,64.03,161600.0,34.0917,34.0917,33.9274,33.9274,161600.0
2008-02-08 12:35:00,64.01,64.12,63.97,64.06,54700.0,33.9168,33.9751,33.8956,33.9433,54700.0
2008-02-08 12:40:00,64.07,64.23,64.0,64.2,58800.0,33.9486,34.0334,33.9115,34.0175,58800.0
2008-02-08 12:45:00,64.21,64.23,63.95,63.99,87300.0,34.0228,34.0334,33.885,33.9062,87300.0
2008-02-08 12:50:00,63.99,64.12,63.9,63.9,291400.0,33.9062,33.9751,33.8585,33.8585,291400.0
2008-02-08 12:55:00,63.9,63.97,63.79,63.91,438300.0,33.8585,33.8956,33.8003,33.8638,438300.0
2008-02-08 13:00:00,63.89,63.92,63.83,63.88,91900.0,33.8532,33.8691,33.8215,33.8479,91900.0
2008-02-08 13:05:00,63.88,63.93,63.8,63.88,70200.0,33.8479,33.8744,33.8056,33.8479,70200.0
2008-02-08 13:10:00,63.86,63.95,63.8,63.91,76400.0,33.8373,33.885,33.8056,33.8638,76400.0
2008-02-08 13:15:00,63.94,63.95,63.74,63.76,240300.0,33.8797,33.885,33.7738,33.7844,240300.0
2008-02-08 13:20:00,63.72,63.84,63.66,63.68,151700.0,33.7632,33.8268,33.7314,33.742,151700.0
2008-02-08 13:25:00,63.68,63.8,63.58,63.75,264100.0,33.742,33.8056,33.689,33.7791,264100.0
2008-02-08 13:30:00,63.75,63.75,63.58,63.69,119000.0,33.7791,33.7791,33.689,33.7473,119000.0
2008-02-08 13:35:00,63.67,63.67,63.5,63.51,71600.0,33.7367,33.7367,33.6466,33.6519,71600.0
2008-02-08 13:40:00,63.51,63.59,63.43,63.59,62900.0,33.6519,33.6943,33.6095,33.6943,62900.0
2008-02-08 13:45:00,63.58,63.8,63.52,63.78,69200.0,33.689,33.8056,33.6572,33.795,69200.0
2008-02-08 13:50:00,63.8,64.03,63.71,63.73,123200.0,33.8056,33.9274,33.7579,33.7685,123200.0
2008-02-08 13:55:00,63.71,63.75,63.68,63.72,99500.0,33.7579,33.7791,33.742,33.7632,99500.0
2008-02-08 14:00:00,63.72,63.73,63.52,63.53,86100.0,33.7632,33.7685,33.6572,33.6625,86100.0
2008-02-08 14:05:00,63.52,63.58,63.44,63.46,98500.0,33.6572,33.689,33.6148,33.6254,98500.0
2008-02-08 14:10:00,63.45,63.5,63.37,63.4,195000.0,33.6201,33.6466,33.5777,33.5936,195000.0
2008-02-08 14:15:00,63.39,63.68,63.37,63.68,232900.0,33.5883,33.742,33.5777,33.742,232900.0
2008-02-08 14:20:00,63.7,63.8,63.56,63.57,259700.0,33.7526,33.8056,33.6784,33.6837,259700.0
2008-02-08 14:25:00,63.55,63.66,63.49,63.57,440700.0,33.6731,33.7314,33.6413,33.6837,440700.0
2008-02-08 14:30:00,63.54,63.64,63.43,63.55,97800.0,33.6678,33.7208,33.6095,33.6731,97800.0
2008-02-08 14:35:00,63.56,63.56,63.28,63.3,414500.0,33.6784,33.6784,33.53,33.5406,414500.0
2008-02-08 14:40:00,63.28,63.53,63.22,63.48,269400.0,33.53,33.6625,33.4982,33.636,269400.0
2008-02-08 14:45:00,63.49,63.55,63.32,63.35,78300.0,33.6413,33.6731,33.5512,33.5671,78300.0
2008-02-08 14:50:00,63.35,63.39,62.86,62.9,877100.0,33.5671,33.5883,33.3075,33.3287,877100.0
2008-02-08 14:55:00,62.9,63.15,62.9,63.05,221700.0,33.3287,33.4611,33.3287,33.4082,221700.0
2008-02-08 15:00:00,63.05,63.12,63.0,63.07,77200.0,33.4082,33.4452,33.3817,33.4188,77200.0
2008-02-08 15:05:00,63.07,63.19,62.8,62.82,507800.0,33.4188,33.4823,33.2757,33.2863,507800.0
2008-02-08 15:10:00,62.8,62.91,62.62,62.7,584300.0,33.2757,33.334,33.1803,33.2227,584300.0
2008-02-08 15:15:00,62.68,63.04,62.68,62.94,142100.0,33.2121,33.4029,33.2121,33.3499,142100.0
2008-02-08 15:20:00,62.94,63.1,62.89,63.1,181200.0,33.3499,33.4346,33.3234,33.4346,181200.0
2008-02-08 15:25:00,63.1,63.3,63.02,63.28,236000.0,33.4346,33.5406,33.3923,33.53,236000.0
2008-02-08 15:30:00,63.29,63.68,63.29,63.65,366100.0,33.5353,33.742,33.5353,33.7261,366100.0
2008-02-08 15:35:00,63.65,63.69,63.39,63.45,188500.0,33.7261,33.7473,33.5883,33.6201,188500.0
2008-02-08 15:40:00,63.46,63.56,63.34,63.54,177100.0,33.6254,33.6784,33.5618,33.6678,177100.0
2008-02-08 15:45:00,63.56,63.82,63.56,63.67,145600.0,33.6784,33.8162,33.6784,33.7367,145600.0
2008-02-08 15:50:00,63.67,63.7,63.3,63.42,241500.0,33.7367,33.7526,33.5406,33.6042,241500.0
2008-02-08 15:55:00,63.45,63.47,63.27,63.4,184300.0,33.6201,33.6307,33.5247,33.5936,184300.0
2008-02-08 16:00:00,63.4,63.4,63.3,63.3,400400.0,33.5936,33.5936,33.5406,33.5406,400400.0
2008-02-08 16:05:00,63.3,63.3,63.3,63.3,0.0,33.5406,33.5406,33.5406,33.5406,0.0
2008-02-08 16:10:00,63.3,63.3,63.3,63.3,0.0,33.5406,33.5406,33.5406,33.5406,0.0
2008-02-11 09:30:00,63.06,63.75,63.01,63.13,79100.0,33.4135,33.7791,33.387,33.4505,79100.0
2008-02-11 09:35:00,63.13,63.47,62.94,62.95,119100.0,33.4505,33.6307,33.3499,33.3552,119100.0
2008-02-11 09:40:00,62.93,62.95,62.66,62.69,150500.0,33.3446,33.3552,33.2015,33.2174,150500.0
2008-02-11 09:45:00,62.66,62.66,62.12,62.27,532000.0,33.2015,33.2015,32.9154,32.9949,532000.0
2008-02-11 09:50:00,62.27,62.58,62.24,62.58,172200.0,32.9949,33.1591,32.979,33.1591,172200.0
2008-02-11 09:55:00,62.56,62.6,62.18,62.35,229500.0,33.1485,33.1697,32.9472,33.0372,229500.0
2008-02-11 10:00:00,62.36,62.54,62.25,62.27,275900.0,33.0425,33.1379,32.9843,32.9949,275900.0
2008-02-11 10:05:00,62.31,62.33,62.02,62.08,241800.0,33.0161,33.0267,32.8624,32.8942,241800.0
2008-02-11 10:10:00,62.06,62.29,62.0,62.27,186500.0,32.8836,33.0055,32.8518,32.9949,186500.0
2008-02-11 10:15:00,62.29,62.33,62.15,62.16,122900.0,33.0055,33.0267,32.9313,32.9366,122900.0
2008-02-11 10:20:00,62.18,62.37,62.08,62.37,146800.0,32.9472,33.0478,32.8942,33.0478,146800.0
2008-02-11 10:25:00,62.38,62.6,62.18,62.56,132600.0,33.0531,33.1697,32.9472,33.1485,132600.0
2008-02-11 10:30:00,62.56,62.68,62.34,62.6,161100.0,33.1485,33.2121,33.0319,33.1697,161100.0
2008-02-11 10:35:00,62.62,62.7,62.57,62.61,77000.0,33.1803,33.2227,33.1538,33.175,77000.0
2008-02-11 10:40:00,62.61,62.66,62.47,62.6,143600.0,33.175,33.2015,33.1008,33.1697,143600.0
2008-02-11 10:45:00,62.61,62.68,62.47,62.6,96600.0,33.175,33.2121,33.1008,33.1697,96600.0
2008-02-11 10:50:00,62.49,62.52,62.35,62.49,54500.0,33.1114,33.1273,33.0372,33.1114,54500.0
2008-02-11 10:55:00,62.47,62.57,62.46,62.55,58900.0,33.1008,33.1538,33.0955,33.1432,58900.0
2008-02-11 11:00:00,62.55,62.66,62.41,62.51,133700.0,33.1432,33.2015,33.069,33.122,133700.0
2008-02-11 11:05:00,62.5,62.74,62.47,62.72,111700.0,33.1167,33.2439,33.1008,33.2333,111700.0
2008-02-11 11:10:00,62.71,62.75,62.5,62.5,91100.0,33.228,33.2492,33.1167,33.1167,91100.0
2008-02-11 11:15:00,62.48,62.54,62.43,62.46,73200.0,33.1061,33.1379,33.0796,33.0955,73200.0
2008-02-11 11:20:00,62.46,62.55,62.42,62.42,100700.0,33.0955,33.1432,33.0743,33.0743,100700.0
2008-02-11 11:25:00,62.44,62.44,62.18,62.18,124800.0,33.0849,33.0849,32.9472,32.9472,124800.0
2008-02-11 11:30:00,62.18,62.36,62.11,62.32,100200.0,32.9472,33.0425,32.9101,33.0214,100200.0
2008-02-11 11:35:00,62.32,62.41,62.16,62.23,87200.0,33.0214,33.069,32.9366,32.9737,87200.0
2008-02-11 11:40:00,62.22,62.26,62.15,62.26,75700.0,32.9684,32.9896,32.9313,32.9896,75700.0
2008-02-11 11:45:00,62.26,62.31,62.13,62.22,126100.0,32.9896,33.0161,32.9207,32.9684,126100.0
2008-02-11 11:50:00,62.22,62.37,62.2,62.31,76500.0,32.9684,33.0478,32.9578,33.0161,76500.0
2008-02-11 11:55:00,62.31,62.33,62.15,62.23,60900.0,33.0161,33.0267,32.9313,32.9737,60900.0
2008-02-11 12:00:00,62.24,62.58,62.24,62.45,175300.0,32.979,33.1591,32.979,33.0902,175300.0
2008-02-11 12:05:00,62.46,62.7,62.46,62.64,206000.0,33.0955,33.2227,33.0955,33.1909,206000.0
2008-02-11 12:10:00,62.64,62.66,62.47,62.49,124400.0,33.1909,33.2015,33.1008,33.1114,124400.0
2008-02-11 12:15:00,62.49,62.59,62.23,62.27,136800.0,33.1114,33.1644,32.9737,32.9949,136800.0
2008-02-11 12:20:00,62.28,62.32,62.15,62.15,56600.0,33.0002,33.0214,32.9313,32.9313,56600.0
2008-02-11 12:25:00,62.15,62.21,62.14,62.16,54900.0,32.9313,32.9631,32.926,32.9366,54900.0
2008-02-11 12:30:00,62.15,62.38,62.12,62.3,75300.0,32.9313,33.0531,32.9154,33.0108,75300.0
2008-02-11 12:35:00,62.25,62.51,62.22,62.51,143400.0,32.9843,33.122,32.9684,33.122,143400.0
2008-02-11 12:40:00,62.52,62.6,62.41,62.44,103900.0,33.1273,33.1697,33.069,33.0849,103900.0
2008-02-11 12:45:00,62.46,62.66,62.44,62.6,115200.0,33.0955,33.2015,33.0849,33.1697,115200.0
2008-02-11 12:50:00,62.61,62.71,62.54,62.68,106500.0,33.175,33.228,33.1379,33.2121,106500.0
2008-02-11 12:55:00,62.69,62.72,62.63,62.66,58300.0,33.2174,33.2333,33.1856,33.2015,58300.0
2008-02-11 13:00:00,62.66,62.8,62.57,62.62,224200.0,33.2015,33.2757,33.1538,33.1803,224200.0
2008-02-11 13:05:00,62.62,62.62,62.49,62.52,42100.0,33.1803,33.1803,33.1114,33.1273,42100.0
2008-02-11 13:10:00,62.52,62.68,62.5,62.62,60700.0,33.1273,33.2121,33.1167,33.1803,60700.0
2008-02-11 13:15:00,62.63,62.64,62.53,62.56,62700.0,33.1856,33.1909,33.1326,33.1485,62700.0
2008-02-11 13:20:00,62.55,62.65,62.51,62.57,80000.0,33.1432,33.1962,33.122,33.1538,80000.0
2008-02-11 13:25:00,62.57,62.72,62.5,62.72,84900.0,33.1538,33.2333,33.1167,33.2333,84900.0
2008-02-11 13:30:00,62.72,62.84,62.67,62.81,179400.0,33.2333,33.2969,33.2068,33.281,179400.0
2008-02-11 13:35:00,62.81,62.82,62.67,62.74,40400.0,33.281,33.2863,33.2068,33.2439,40400.0
2008-02-11 13:40:00,62.73,62.8,62.67,62.73,50000.0,33.2386,33.2757,33.2068,33.2386,50000.0
2008-02-11 13:45:00,62.73,62.88,62.67,62.88,115900.0,33.2386,33.3181,33.2068,33.3181,115900.0
2008-02-11 13:50:00,62.86,63.02,62.82,62.95,79400.0,33.3075,33.3923,33.2863,33.3552,79400.0
2008-02-11 13:55:00,62.97,63.01,62.79,62.79,59900.0,33.3658,33.387,33.2704,33.2704,59900.0
2008-02-11 14:00:00,62.79,62.86,62.72,62.72,55100.0,33.2704,33.3075,33.2333,33.2333,55100.0
2008-02-11 14:05:00,62.71,62.88,62.68,62.72,94700.0,33.228,33.3181,33.2121,33.2333,94700.0
2008-02-11 14:10:00,62.72,63.0,62.72,62.85,96600.0,33.2333,33.3817,33.2333,33.3022,96600.0
2008-02-11 14:15:00,62.84,62.87,62.57,62.61,121700.0,33.2969,33.3128,33.1538,33.175,121700.0
2008-02-11 14:20:00,62.62,62.75,62.52,62.62,75800.0,33.1803,33.2492,33.1273,33.1803,75800.0
2008-02-11 14:25:00,62.64,62.76,62.51,62.55,54600.0,33.1909,33.2545,33.122,33.1432,54600.0
2008-02-11 14:30:00,62.55,62.55,62.42,62.51,75200.0,33.1432,33.1432,33.0743,33.122,75200.0
2008-02-11 14:35:00,62.51,62.55,62.36,62.36,66600.0,33.122,33.1432,33.0425,33.0425,66600.0
2008-02-11 14:40:00,62.33,62.4,62.3,62.37,87300.0,33.0267,33.0637,33.0108,33.0478,87300.0
2008-02-11 14:45:00,62.39,62.6,62.34,62.57,103700.0,33.0584,33.1697,33.0319,33.1538,103700.0
2008-02-11 14:50:00,62.58,62.65,62.4,62.51,124500.0,33.1591,33.1962,33.0637,33.122,124500.0
2008-02-11 14:55:00,62.52,62.56,62.38,62.38,57100.0,33.1273,33.1485,33.0531,33.0531,57100.0
2008-02-11 15:00:00,62.39,62.5,62.28,62.36,136200.0,33.0584,33.1167,33.0002,33.0425,136200.0
2008-02-11 15:05:00,62.34,62.53,62.28,62.44,149400.0,33.0319,33.1326,33.0002,33.0849,149400.0
2008-02-11 15:10:00,62.45,62.64,62.45,62.5,187600.0,33.0902,33.1909,33.0902,33.1167,187600.0
2008-02-11 15:15:00,62.52,62.53,62.38,62.46,75000.0,33.1273,33.1326,33.0531,33.0955,75000.0
2008-02-11 15:20:00,62.46,62.72,62.45,62.63,153000.0,33.0955,33.2333,33.0902,33.1856,153000.0
2008-02-11 15:25:00,62.62,62.69,62.5,62.54,113900.0,33.1803,33.2174,33.1167,33.1379,113900.0
2008-02-11 15:30:00,62.56,62.64,62.47,62.53,109900.0,33.1485,33.1909,33.1008,33.1326,109900.0
2008-02-11 15:35:00,62.55,62.62,62.41,62.48,87100.0,33.1432,33.1803,33.069,33.1061,87100.0
2008-02-11 15:40:00,62.48,62.49,62.32,62.32,111400.0,33.1061,33.1114,33.0214,33.0214,111400.0
2008-02-11 15:45:00,62.34,62.43,62.3,62.39,170300.0,33.0319,33.0796,33.0108,33.0584,170300.0
2008-02-11 15:50:00,62.39,62.44,62.31,62.31,143100.0,33.0584,33.0849,33.0161,33.0161,143100.0
2008-02-11 15:55:00,62.31,62.33,62.2,62.27,213800.0,33.0161,33.0267,32.9578,32.9949,213800.0
2008-02-12 09:30:00,62.6,63.03,62.48,63.03,133600.0,33.1697,33.3976,33.1061,33.3976,133600.0
2008-02-12 09:35:00,63.05,63.11,62.74,63.09,166600.0,33.4082,33.4399,33.2439,33.4294,166600.0
2008-02-12 09:40:00,63.09,63.56,62.9,63.23,215200.0,33.4294,33.6784,33.3287,33.5035,215200.0
2008-02-12 09:45:00,63.22,63.31,63.13,63.2,218900.0,33.4982,33.5459,33.4505,33.4876,218900.0
2008-02-12 09:50:00,63.21,63.28,62.96,62.97,123300.0,33.4929,33.53,33.3605,33.3658,123300.0
2008-02-12 09:55:00,62.97,63.26,62.95,63.23,94200.0,33.3658,33.5194,33.3552,33.5035,94200.0
2008-02-12 10:00:00,63.2,63.48,63.18,63.48,257900.0,33.4876,33.636,33.477,33.636,257900.0
2008-02-12 10:05:00,63.48,63.5,63.26,63.44,254200.0,33.636,33.6466,33.5194,33.6148,254200.0
2008-02-12 10:10:00,63.44,63.63,63.39,63.56,144400.0,33.6148,33.7155,33.5883,33.6784,144400.0
2008-02-12 10:15:00,63.54,63.87,63.54,63.77,317000.0,33.6678,33.8426,33.6678,33.7897,317000.0
2008-02-12 10:20:00,63.77,63.79,63.52,63.52,230900.0,33.7897,33.8003,33.6572,33.6572,230900.0
2008-02-12 10:25:00,63.54,63.61,63.45,63.59,179900.0,33.6678,33.7049,33.6201,33.6943,179900.0
2008-02-12 10:30:00,63.6,63.7,63.55,63.64,89000.0,33.6996,33.7526,33.6731,33.7208,89000.0
2008-02-12 10:35:00,63.63,63.63,63.4,63.4,130500.0,33.7155,33.7155,33.5936,33.5936,130500.0
2008-02-12 10:40:00,63.41,63.49,63.39,63.43,99300.0,33.5989,33.6413,33.5883,33.6095,99300.0
2008-02-12 10:45:00,63.45,63.79,63.44,63.79,155700.0,33.6201,33.8003,33.6148,33.8003,155700.0
2008-02-12 10:50:00,63.8,63.83,63.68,63.74,138800.0,33.8056,33.8215,33.742,33.7738,138800.0
2008-02-12 10:55:00,63.76,63.86,63.71,63.85,98200.0,33.7844,33.8373,33.7579,33.832,98200.0
2008-02-12 11:00:00,63.85,63.85,63.73,63.78,65600.0,33.832,33.832,33.7685,33.795,65600.0
2008-02-12 11:05:00,63.77,63.79,63.67,63.78,49100.0,33.7897,33.8003,33.7367,33.795,49100.0
2008-02-12 11:10:00,63.81,63.87,63.81,63.84,74300.0,33.8109,33.8426,33.8109,33.8268,74300.0
2008-02-12 11:15:00,63.84,63.9,63.82,63.87,39900.0,33.8268,33.8585,33.8162,33.8426,39900.0
2008-02-12 11:20:00,63.88,63.95,63.82,63.83,94000.0,33.8479,33.885,33.8162,33.8215,94000.0
2008-02-12 11:25:00,63.82,63.9,63.76,63.9,42200.0,33.8162,33.8585,33.7844,33.8585,42200.0
2008-02-12 11:30:00,63.9,64.0,63.88,63.98,47600.0,33.8585,33.9115,33.8479,33.9009,47600.0
2008-02-12 11:35:00,63.98,64.08,63.96,64.0,174300.0,33.9009,33.9539,33.8903,33.9115,174300.0
2008-02-12 11:40:00,64.0,64.04,63.94,63.94,135400.0,33.9115,33.9327,33.8797,33.8797,135400.0
2008-02-12 11:45:00,63.93,64.01,63.89,63.95,86600.0,33.8744,33.9168,33.8532,33.885,86600.0
2008-02-12 11:50:00,63.94,63.97,63.9,63.9,53600.0,33.8797,33.8956,33.8585,33.8585,53600.0
2008-02-12 11:55:00,63.88,63.93,63.86,63.89,85700.0,33.8479,33.8744,33.8373,33.8532,85700.0
2008-02-12 12:00:00,63.88,63.94,63.85,63.91,79900.0,33.8479,33.8797,33.832,33.8638,79900.0
2008-02-12 12:05:00,63.9,63.9,63.79,63.85,151200.0,33.8585,33.8585,33.8003,33.832,151200.0
2008-02-12 12:10:00,63.88,63.9,63.73,63.81,126200.0,33.8479,33.8585,33.7685,33.8109,126200.0
2008-02-12 12:15:00,63.8,63.89,63.76,63.89,77900.0,33.8056,33.8532,33.7844,33.8532,77900.0
2008-02-12 12:20:00,63.88,63.89,63.76,63.76,155800.0,33.8479,33.8532,33.7844,33.7844,155800.0
2008-02-12 12:25:00,63.75,63.81,63.67,63.72,124700.0,33.7791,33.8109,33.7367,33.7632,124700.0
2008-02-12 12:30:00,63.73,63.79,63.61,63.73,90100.0,33.7685,33.8003,33.7049,33.7685,90100.0
2008-02-12 12:35:00,63.73,63.78,63.67,63.71,66500.0,33.7685,33.795,33.7367,33.7579,66500.0
2008-02-12 12:40:00,63.71,63.75,63.5,63.51,401200.0,33.7579,33.7791,33.6466,33.6519,401200.0
2008-02-12 12:45:00,63.51,63.58,63.49,63.51,89400.0,33.6519,33.689,33.6413,33.6519,89400.0
2008-02-12 12:50:00,63.51,63.65,63.51,63.6,59500.0,33.6519,33.7261,33.6519,33.6996,59500.0
2008-02-12 12:55:00,63.61,63.8,63.61,63.76,105800.0,33.7049,33.8056,33.7049,33.7844,105800.0
2008-02-12 13:00:00,63.77,63.86,63.77,63.82,66000.0,33.7897,33.8373,33.7897,33.8162,66000.0
2008-02-12 13:05:00,63.84,63.84,63.73,63.75,35800.0,33.8268,33.8268,33.7685,33.7791,35800.0
2008-02-12 13:10:00,63.73,63.76,63.71,63.73,22200.0,33.7685,33.7844,33.7579,33.7685,22200.0
2008-02-12 13:15:00,63.73,63.85,63.73,63.77,79300.0,33.7685,33.832,33.7685,33.7897,79300.0
2008-02-12 13:20:00,63.79,63.84,63.74,63.82,67800.0,33.8003,33.8268,33.7738,33.8162,67800.0
2008-02-12 13:25:00,63.82,63.97,63.81,63.9,62600.0,33.8162,33.8956,33.8109,33.8585,62600.0
2008-02-12 13:30:00,63.89,63.94,63.86,63.88,51700.0,33.8532,33.8797,33.8373,33.8479,51700.0
2008-02-12 13:35:00,63.86,63.99,63.8,63.96,62200.0,33.8373,33.9062,33.8056,33.8903,62200.0
2008-02-12 13:40:00,63.97,63.98,63.91,63.92,34500.0,33.8956,33.9009,33.8638,33.8691,34500.0
2008-02-12 13:45:00,63.92,63.99,63.82,63.99,66900.0,33.8691,33.9062,33.8162,33.9062,66900.0
2008-02-12 13:50:00,63.99,64.14,63.98,64.03,194800.0,33.9062,33.9857,33.9009,33.9274,194800.0
2008-02-12 13:55:00,64.03,64.18,64.0,64.18,67800.0,33.9274,34.0069,33.9115,34.0069,67800.0
2008-02-12 14:00:00,64.18,64.18,63.96,63.97,43500.0,34.0069,34.0069,33.8903,33.8956,43500.0
2008-02-12 14:05:00,63.97,64.01,63.93,64.0,40100.0,33.8956,33.9168,33.8744,33.9115,40100.0
2008-02-12 14:10:00,64.0,64.06,63.99,64.04,57300.0,33.9115,33.9433,33.9062,33.9327,57300.0
2008-02-12 14:15:00,64.04,64.06,63.75,63.76,107800.0,33.9327,33.9433,33.7791,33.7844,107800.0
2008-02-12 14:20:00,63.75,63.83,63.73,63.83,96000.0,33.7791,33.8215,33.7685,33.8215,96000.0
2008-02-12 14:25:00,63.83,63.87,63.8,63.84,69300.0,33.8215,33.8426,33.8056,33.8268,69300.0
2008-02-12 14:30:00,63.83,63.84,63.69,63.7,89000.0,33.8215,33.8268,33.7473,33.7526,89000.0
2008-02-12 14:35:00,63.72,63.73,63.62,63.66,86200.0,33.7632,33.7685,33.7102,33.7314,86200.0
2008-02-12 14:40:00,63.66,63.75,63.6,63.71,89100.0,33.7314,33.7791,33.6996,33.7579,89100.0
2008-02-12 14:45:00,63.72,64.05,63.7,64.02,140400.0,33.7632,33.938,33.7526,33.9221,140400.0
2008-02-12 14:50:00,64.02,64.07,63.93,64.01,104900.0,33.9221,33.9486,33.8744,33.9168,104900.0
2008-02-12 14:55:00,64.01,64.13,63.95,64.11,76000.0,33.9168,33.9804,33.885,33.9698,76000.0
2008-02-12 15:00:00,64.11,64.11,63.85,63.89,86000.0,33.9698,33.9698,33.832,33.8532,86000.0
2008-02-12 15:05:00,63.9,63.91,63.76,63.83,68900.0,33.8585,33.8638,33.7844,33.8215,68900.0
2008-02-12 15:10:00,63.86,63.94,63.81,63.82,79000.0,33.8373,33.8797,33.8109,33.8162,79000.0
2008-02-12 15:15:00,63.81,63.88,63.72,63.75,71100.0,33.8109,33.8479,33.7632,33.7791,71100.0
2008-02-12 15:20:00,63.76,63.8,63.47,63.49,296500.0,33.7844,33.8056,33.6307,33.6413,296500.0
2008-02-12 15:25:00,63.45,63.47,63.18,63.35,503100.0,33.6201,33.6307,33.477,33.5671,503100.0
2008-02-12 15:30:00,63.34,63.42,63.13,63.14,360900.0,33.5618,33.6042,33.4505,33.4558,360900.0
2008-02-12 15:35:00,63.14,63.14,62.85,62.9,411000.0,33.4558,33.4558,33.3022,33.3287,411000.0
2008-02-12 15:40:00,62.9,63.26,62.89,63.16,203200.0,33.3287,33.5194,33.3234,33.4664,203200.0
2008-02-12 15:45:00,63.15,63.38,63.08,63.32,218300.0,33.4611,33.583,33.4241,33.5512,218300.0
2008-02-12 15:50:00,63.33,63.46,63.31,63.38,125000.0,33.5565,33.6254,33.5459,33.583,125000.0
2008-02-12 15:55:00,63.38,64.0,63.24,63.92,438700.0,33.583,33.9115,33.5088,33.8691,438700.0
2008-02-12 16:00:00,63.97,64.09,63.96,64.0,7600.0,33.8956,33.9592,33.8903,33.9115,7600.0
2008-02-12 16:05:00,64.0,64.0,64.0,64.0,1400.0,33.9115,33.9115,33.9115,33.9115,1400.0
2008-02-12 16:10:00,64.0,64.0,64.0,64.0,0.0,33.9115,33.9115,33.9115,33.9115,0.0
2008-02-13 09:30:00,64.4,64.74,64.22,64.74,91200.0,34.1235,34.3036,34.0281,34.3036,91200.0
2008-02-13 09:35:00,64.71,65.1,64.58,64.65,281300.0,34.2877,34.4944,34.2189,34.2559,281300.0
2008-02-13 09:40:00,64.65,64.91,64.43,64.66,164700.0,34.2559,34.3937,34.1394,34.2612,164700.0
2008-02-13 09:45:00,64.66,64.82,64.48,64.62,127300.0,34.2612,34.346,34.1659,34.24,127300.0
2008-02-13 09:50:00,64.6,64.61,64.3,64.3,187600.0,34.2295,34.2347,34.0705,34.0705,187600.0
2008-02-13 09:55:00,64.3,64.34,64.19,64.21,198200.0,34.0705,34.0917,34.0122,34.0228,198200.0
2008-02-13 10:00:00,64.17,64.26,63.91,63.94,171000.0,34.0016,34.0493,33.8638,33.8797,171000.0
2008-02-13 10:05:00,63.95,64.16,63.8,64.14,164500.0,33.885,33.9963,33.8056,33.9857,164500.0
2008-02-13 10:10:00,64.13,64.25,64.03,64.19,128200.0,33.9804,34.044,33.9274,34.0122,128200.0
2008-02-13 10:15:00,64.21,64.33,63.84,63.89,188200.0,34.0228,34.0864,33.8268,33.8532,188200.0
2008-02-13 10:20:00,63.86,64.01,63.5,63.57,275500.0,33.8373,33.9168,33.6466,33.6837,275500.0
2008-02-13 10:25:00,63.58,63.7,63.49,63.62,289000.0,33.689,33.7526,33.6413,33.7102,289000.0
2008-02-13 10:30:00,63.63,63.65,63.28,63.46,457400.0,33.7155,33.7261,33.53,33.6254,457400.0
2008-02-13 10:35:00,63.47,63.53,63.3,63.5,178000.0,33.6307,33.6625,33.5406,33.6466,178000.0
2008-02-13 10:40:00,63.51,63.53,63.25,63.35,119900.0,33.6519,33.6625,33.5141,33.5671,119900.0
2008-02-13 10:45:00,63.36,63.47,63.24,63.26,153700.0,33.5724,33.6307,33.5088,33.5194,153700.0
2008-02-13 10:50:00,63.27,63.34,63.2,63.27,154900.0,33.5247,33.5618,33.4876,33.5247,154900.0
2008-02-13 10:55:00,63.28,63.6,63.28,63.59,203200.0,33.53,33.6996,33.53,33.6943,203200.0
2008-02-13 11:00:00,63.59,63.59,63.44,63.5,76800.0,33.6943,33.6943,33.6148,33.6466,76800.0
2008-02-13 11:05:00,63.49,63.52,63.31,63.45,214100.0,33.6413,33.6572,33.5459,33.6201,214100.0
2008-02-13 11:10:00,63.44,63.48,63.18,63.22,176100.0,33.6148,33.636,33.477,33.4982,176100.0
2008-02-13 11:15:00,63.22,63.37,63.21,63.25,59200.0,33.4982,33.5777,33.4929,33.5141,59200.0
2008-02-13 11:20:00,63.27,63.27,63.17,63.25,161600.0,33.5247,33.5247,33.4717,33.5141,161600.0
2008-02-13 11:25:00,63.23,63.41,63.18,63.38,181000.0,33.5035,33.5989,33.477,33.583,181000.0
2008-02-13 11:30:00,63.38,63.41,63.33,63.39,157500.0,33.583,33.5989,33.5565,33.5883,157500.0
2008-02-13 11:35:00,63.38,63.43,63.3,63.33,131500.0,33.583,33.6095,33.5406,33.5565,131500.0
2008-02-13 11:40:00,63.32,63.45,63.3,63.39,245600.0,33.5512,33.6201,33.5406,33.5883,245600.0
2008-02-13 11:45:00,63.38,63.48,63.36,63.47,89800.0,33.583,33.636,33.5724,33.6307,89800.0
2008-02-13 11:50:00,63.46,63.46,63.24,63.37,96800.0,33.6254,33.6254,33.5088,33.5777,96800.0
2008-02-13 11:55:00,63.38,63.54,63.32,63.45,127300.0,33.583,33.6678,33.5512,33.6201,127300.0
2008-02-13 12:00:00,63.45,63.73,63.4,63.73,100600.0,33.6201,33.7685,33.5936,33.7685,100600.0
2008-02-13 12:05:00,63.73,63.88,63.66,63.87,95000.0,33.7685,33.8479,33.7314,33.8426,95000.0
2008-02-13 12:10:00,63.87,63.98,63.83,63.93,127200.0,33.8426,33.9009,33.8215,33.8744,127200.0
2008-02-13 12:15:00,63.94,64.0,63.84,63.87,112800.0,33.8797,33.9115,33.8268,33.8426,112800.0
2008-02-13 12:20:00,63.88,63.9,63.68,63.75,46300.0,33.8479,33.8585,33.742,33.7791,46300.0
2008-02-13 12:25:00,63.75,63.76,63.48,63.65,75800.0,33.7791,33.7844,33.636,33.7261,75800.0
2008-02-13 12:30:00,63.65,63.75,63.59,63.75,39700.0,33.7261,33.7791,33.6943,33.7791,39700.0
2008-02-13 12:35:00,63.76,63.87,63.76,63.83,49000.0,33.7844,33.8426,33.7844,33.8215,49000.0
2008-02-13 12:40:00,63.83,63.83,63.65,63.67,19600.0,33.8215,33.8215,33.7261,33.7367,19600.0
2008-02-13 12:45:00,63.65,63.76,63.62,63.75,43500.0,33.7261,33.7844,33.7102,33.7791,43500.0
2008-02-13 12:50:00,63.76,63.83,63.71,63.83,20900.0,33.7844,33.8215,33.7579,33.8215,20900.0
2008-02-13 12:55:00,63.83,63.85,63.77,63.81,18600.0,33.8215,33.832,33.7897,33.8109,18600.0
2008-02-13 13:00:00,63.8,63.95,63.72,63.9,175500.0,33.8056,33.885,33.7632,33.8585,175500.0
2008-02-13 13:05:00,63.9,64.13,63.9,64.01,59400.0,33.8585,33.9804,33.8585,33.9168,59400.0
2008-02-13 13:10:00,64.0,64.02,63.92,63.95,54500.0,33.9115,33.9221,33.8691,33.885,54500.0
2008-02-13 13:15:00,63.95,64.13,63.95,64.11,75200.0,33.885,33.9804,33.885,33.9698,75200.0
2008-02-13 13:20:00,64.09,64.26,64.05,64.18,159800.0,33.9592,34.0493,33.938,34.0069,159800.0
2008-02-13 13:25:00,64.17,64.18,64.14,64.16,110200.0,34.0016,34.0069,33.9857,33.9963,110200.0
2008-02-13 13:30:00,64.12,64.23,64.12,64.2,55300.0,33.9751,34.0334,33.9751,34.0175,55300.0
2008-02-13 13:35:00,64.17,64.26,64.16,64.24,58600.0,34.0016,34.0493,33.9963,34.0387,58600.0
2008-02-13 13:40:00,64.27,64.27,64.15,64.18,92000.0,34.0546,34.0546,33.991,34.0069,92000.0
2008-02-13 13:45:00,64.16,64.24,64.09,64.1,46500.0,33.9963,34.0387,33.9592,33.9645,46500.0
2008-02-13 13:50:00,64.12,64.19,64.12,64.15,23700.0,33.9751,34.0122,33.9751,33.991,23700.0
2008-02-13 13:55:00,64.14,64.14,64.03,64.07,58900.0,33.9857,33.9857,33.9274,33.9486,58900.0
2008-02-13 14:00:00,64.09,64.15,63.99,64.1,89800.0,33.9592,33.991,33.9062,33.9645,89800.0
2008-02-13 14:05:00,64.11,64.16,64.05,64.05,106800.0,33.9698,33.9963,33.938,33.938,106800.0
2008-02-13 14:10:00,64.06,64.07,63.83,63.87,119200.0,33.9433,33.9486,33.8215,33.8426,119200.0
2008-02-13 14:15:00,63.88,64.11,63.87,64.07,123900.0,33.8479,33.9698,33.8426,33.9486,123900.0
2008-02-13 14:20:00,64.07,64.08,63.87,63.98,112400.0,33.9486,33.9539,33.8426,33.9009,112400.0
2008-02-13 14:25:00,63.98,64.01,63.83,63.92,118800.0,33.9009,33.9168,33.8215,33.8691,118800.0
2008-02-13 14:30:00,63.95,64.02,63.79,64.02,68800.0,33.885,33.9221,33.8003,33.9221,68800.0
2008-02-13 14:35:00,64.01,64.19,63.98,64.18,72800.0,33.9168,34.0122,33.9009,34.0069,72800.0
2008-02-13 14:40:00,64.18,64.22,63.97,64.03,57800.0,34.0069,34.0281,33.8956,33.9274,57800.0
2008-02-13 14:45:00,64.04,64.16,63.98,64.0,74800.0,33.9327,33.9963,33.9009,33.9115,74800.0
2008-02-13 14:50:00,63.99,64.13,63.99,64.1,62600.0,33.9062,33.9804,33.9062,33.9645,62600.0
2008-02-13 14:55:00,64.09,64.21,64.06,64.12,133100.0,33.9592,34.0228,33.9433,33.9751,133100.0
2008-02-13 15:00:00,64.11,64.21,63.95,63.95,314100.0,33.9698,34.0228,33.885,33.885,314100.0
2008-02-13 15:05:00,63.97,63.98,63.75,63.79,241200.0,33.8956,33.9009,33.7791,33.8003,241200.0
2008-02-13 15:10:00,63.78,63.78,63.6,63.61,108600.0,33.795,33.795,33.6996,33.7049,108600.0
2008-02-13 15:15:00,63.62,63.63,63.51,63.59,248400.0,33.7102,33.7155,33.6519,33.6943,248400.0
2008-02-13 15:20:00,63.6,63.83,63.59,63.78,344500.0,33.6996,33.8215,33.6943,33.795,344500.0
2008-02-13 15:25:00,63.77,63.83,63.74,63.8,210100.0,33.7897,33.8215,33.7738,33.8056,210100.0
2008-02-13 15:30:00,63.81,63.85,63.72,63.8,168400.0,33.8109,33.832,33.7632,33.8056,168400.0
2008-02-13 15:35:00,63.82,63.89,63.7,63.88,267100.0,33.8162,33.8532,33.7526,33.8479,267100.0
2008-02-13 15:40:00,63.88,63.92,63.83,63.91,551600.0,33.8479,33.8691,33.8215,33.8638,551600.0
2008-02-13 15:45:00,63.89,64.09,63.88,64.06,125000.0,33.8532,33.9592,33.8479,33.9433,125000.0
2008-02-13 15:50:00,64.07,64.08,63.99,64.01,138200.0,33.9486,33.9539,33.9062,33.9168,138200.0
2008-02-13 15:55:00,64.0,64.29,64.0,64.28,261300.0,33.9115,34.0652,33.9115,34.0599,261300.0
2008-02-13 16:00:00,64.27,64.42,62.92,63.8,4848400.0,34.0546,34.1341,33.3393,33.8056,4848400.0
2008-02-13 16:05:00,63.9,63.9,63.8,63.8,4500.0,33.8585,33.8585,33.8056,33.8056,4500.0
2008-02-13 16:10:00,63.81,63.85,63.81,63.81,5500.0,33.8109,33.832,33.8109,33.8109,5500.0
2008-02-14 09:30:00,64.03,64.45,64.02,64.14,102700.0,33.9274,34.15,33.9221,33.9857,102700.0
2008-02-14 09:35:00,64.13,64.15,63.73,63.85,60200.0,33.9804,33.991,33.7685,33.832,60200.0
2008-02-14 09:40:00,63.85,63.95,63.8,63.8,56200.0,33.832,33.885,33.8056,33.8056,56200.0
2008-02-14 09:45:00,63.79,64.07,63.67,63.98,121400.0,33.8003,33.9486,33.7367,33.9009,121400.0
2008-02-14 09:50:00,63.97,64.16,63.93,64.13,92500.0,33.8956,33.9963,33.8744,33.9804,92500.0
2008-02-14 09:55:00,64.15,64.18,63.99,64.02,70400.0,33.991,34.0069,33.9062,33.9221,70400.0
2008-02-14 10:00:00,64.02,64.27,64.0,64.27,138900.0,33.9221,34.0546,33.9115,34.0546,138900.0
2008-02-14 10:05:00,64.25,64.25,63.91,63.93,123900.0,34.044,34.044,33.8638,33.8744,123900.0
2008-02-14 10:10:00,63.93,64.16,63.86,64.16,122400.0,33.8744,33.9963,33.8373,33.9963,122400.0
2008-02-14 10:15:00,64.18,64.24,64.06,64.23,90900.0,34.0069,34.0387,33.9433,34.0334,90900.0
2008-02-14 10:20:00,64.22,64.51,64.21,64.38,169100.0,34.0281,34.1818,34.0228,34.1129,169100.0
2008-02-14 10:25:00,64.37,64.38,64.15,64.17,64300.0,34.1076,34.1129,33.991,34.0016,64300.0
2008-02-14 10:30:00,64.14,64.34,64.14,64.27,120100.0,33.9857,34.0917,33.9857,34.0546,120100.0
2008-02-14 10:35:00,64.28,64.28,64.16,64.23,44500.0,34.0599,34.0599,33.9963,34.0334,44500.0
2008-02-14 10:40:00,64.24,64.29,64.05,64.05,65100.0,34.0387,34.0652,33.938,33.938,65100.0
2008-02-14 10:45:00,64.03,64.2,64.03,64.16,69800.0,33.9274,34.0175,33.9274,33.9963,69800.0
2008-02-14 10:50:00,64.19,64.23,63.74,64.05,52600.0,34.0122,34.0334,33.7738,33.938,52600.0
2008-02-14 10:55:00,64.03,64.1,63.88,63.92,85600.0,33.9274,33.9645,33.8479,33.8691,85600.0
2008-02-14 11:00:00,63.91,64.02,63.9,64.02,86200.0,33.8638,33.9221,33.8585,33.9221,86200.0
2008-02-14 11:05:00,64.02,64.08,63.94,63.97,81100.0,33.9221,33.9539,33.8797,33.8956,81100.0
2008-02-14 11:10:00,63.96,63.99,63.8,63.83,87800.0,33.8903,33.9062,33.8056,33.8215,87800.0
2008-02-14 11:15:00,63.82,63.83,63.69,63.75,64800.0,33.8162,33.8215,33.7473,33.7791,64800.0
2008-02-14 11:20:00,63.75,63.85,63.7,63.81,54100.0,33.7791,33.832,33.7526,33.8109,54100.0
2008-02-14 11:25:00,63.83,63.94,63.83,63.9,75600.0,33.8215,33.8797,33.8215,33.8585,75600.0
2008-02-14 11:30:00,63.89,63.89,63.75,63.81,31200.0,33.8532,33.8532,33.7791,33.8109,31200.0
2008-02-14 11:35:00,63.88,63.9,63.81,63.84,33400.0,33.8479,33.8585,33.8109,33.8268,33400.0
2008-02-14 11:40:00,63.86,63.87,63.63,63.63,55100.0,33.8373,33.8426,33.7155,33.7155,55100.0
2008-02-14 11:45:00,63.63,63.65,63.52,63.54,91600.0,33.7155,33.7261,33.6572,33.6678,91600.0
2008-02-14 11:50:00,63.55,63.67,63.53,63.63,51200.0,33.6731,33.7367,33.6625,33.7155,51200.0
2008-02-14 11:55:00,63.64,63.71,63.61,63.65,27900.0,33.7208,33.7579,33.7049,33.7261,27900.0
2008-02-14 12:00:00,63.67,63.67,63.44,63.44,69900.0,33.7367,33.7367,33.6148,33.6148,69900.0
2008-02-14 12:05:00,63.44,63.47,63.39,63.42,61900.0,33.6148,33.6307,33.5883,33.6042,61900.0
2008-02-14 12:10:00,63.42,63.68,63.39,63.67,51300.0,33.6042,33.742,33.5883,33.7367,51300.0
2008-02-14 12:15:00,63.68,63.75,63.66,63.7,37800.0,33.742,33.7791,33.7314,33.7526,37800.0
2008-02-14 12:20:00,63.71,63.72,63.49,63.56,83200.0,33.7579,33.7632,33.6413,33.6784,83200.0
2008-02-14 12:25:00,63.56,63.77,63.53,63.74,63600.0,33.6784,33.7897,33.6625,33.7738,63600.0
2008-02-14 12:30:00,63.74,63.78,63.56,63.6,67300.0,33.7738,33.795,33.6784,33.6996,67300.0
2008-02-14 12:35:00,63.6,63.67,63.54,63.57,46800.0,33.6996,33.7367,33.6678,33.6837,46800.0
2008-02-14 12:40:00,63.57,63.57,63.5,63.57,46500.0,33.6837,33.6837,33.6466,33.6837,46500.0
2008-02-14 12:45:00,63.54,63.58,63.48,63.52,64200.0,33.6678,33.689,33.636,33.6572,64200.0
2008-02-14 12:50:00,63.53,63.73,63.52,63.72,36700.0,33.6625,33.7685,33.6572,33.7632,36700.0
2008-02-14 12:55:00,63.71,63.73,63.47,63.56,56800.0,33.7579,33.7685,33.6307,33.6784,56800.0
2008-02-14 13:00:00,63.55,63.59,63.51,63.58,35800.0,33.6731,33.6943,33.6519,33.689,35800.0
2008-02-14 13:05:00,63.57,63.58,63.36,63.37,27800.0,33.6837,33.689,33.5724,33.5777,27800.0
2008-02-14 13:10:00,63.38,63.45,63.36,63.37,26000.0,33.583,33.6201,33.5724,33.5777,26000.0
2008-02-14 13:15:00,63.35,63.46,63.35,63.45,15100.0,33.5671,33.6254,33.5671,33.6201,15100.0
2008-02-14 13:20:00,63.45,63.51,63.38,63.47,33100.0,33.6201,33.6519,33.583,33.6307,33100.0
2008-02-14 13:25:00,63.47,63.5,63.37,63.5,29500.0,33.6307,33.6466,33.5777,33.6466,29500.0
2008-02-14 13:30:00,63.49,63.6,63.49,63.56,25000.0,33.6413,33.6996,33.6413,33.6784,25000.0
2008-02-14 13:35:00,63.58,63.59,63.45,63.53,27000.0,33.689,33.6943,33.6201,33.6625,27000.0
2008-02-14 13:40:00,63.51,63.51,63.39,63.51,15300.0,33.6519,33.6519,33.5883,33.6519,15300.0
2008-02-14 13:45:00,63.5,63.54,63.47,63.48,13900.0,33.6466,33.6678,33.6307,33.636,13900.0
2008-02-14 13:50:00,63.48,63.48,63.4,63.45,27600.0,33.636,33.636,33.5936,33.6201,27600.0
2008-02-14 13:55:00,63.42,63.65,63.42,63.59,38900.0,33.6042,33.7261,33.6042,33.6943,38900.0
2008-02-14 14:00:00,63.58,63.59,63.54,63.56,24400.0,33.689,33.6943,33.6678,33.6784,24400.0
2008-02-14 14:05:00,63.54,63.63,63.5,63.6,31800.0,33.6678,33.7155,33.6466,33.6996,31800.0
2008-02-14 14:10:00,63.6,63.6,63.5,63.51,30500.0,33.6996,33.6996,33.6466,33.6519,30500.0
2008-02-14 14:15:00,63.51,63.64,63.49,63.63,28700.0,33.6519,33.7208,33.6413,33.7155,28700.0
2008-02-14 14:20:00,63.63,63.7,63.59,63.66,33000.0,33.7155,33.7526,33.6943,33.7314,33000.0
2008-02-14 14:25:00,63.64,63.64,63.36,63.47,67600.0,33.7208,33.7208,33.5724,33.6307,67600.0
2008-02-14 14:30:00,63.42,63.45,63.38,63.42,26200.0,33.6042,33.6201,33.583,33.6042,26200.0
2008-02-14 14:35:00,63.47,63.48,63.35,63.41,38600.0,33.6307,33.636,33.5671,33.5989,38600.0
2008-02-14 14:40:00,63.41,63.44,63.34,63.42,63700.0,33.5989,33.6148,33.5618,33.6042,63700.0
2008-02-14 14:45:00,63.38,63.4,63.1,63.12,241300.0,33.583,33.5936,33.4346,33.4452,241300.0
2008-02-14 14:50:00,63.13,63.37,63.1,63.3,136000.0,33.4505,33.5777,33.4346,33.5406,136000.0
2008-02-14 14:55:00,63.3,63.45,63.2,63.36,64000.0,33.5406,33.6201,33.4876,33.5724,64000.0
2008-02-14 15:00:00,63.36,63.37,63.25,63.25,58800.0,33.5724,33.5777,33.5141,33.5141,58800.0
2008-02-14 15:05:00,63.25,63.38,63.2,63.33,57600.0,33.5141,33.583,33.4876,33.5565,57600.0
2008-02-14 15:10:00,63.31,63.57,63.26,63.56,70200.0,33.5459,33.6837,33.5194,33.6784,70200.0
2008-02-14 15:15:00,63.57,63.87,63.5,63.86,112300.0,33.6837,33.8426,33.6466,33.8373,112300.0
2008-02-14 15:20:00,63.87,63.89,63.59,63.61,94900.0,33.8426,33.8532,33.6943,33.7049,94900.0
2008-02-14 15:25:00,63.61,63.66,63.48,63.66,85800.0,33.7049,33.7314,33.636,33.7314,85800.0
2008-02-14 15:30:00,63.65,63.71,63.59,63.59,82200.0,33.7261,33.7579,33.6943,33.6943,82200.0
2008-02-14 15:35:00,63.57,63.59,63.43,63.5,135100.0,33.6837,33.6943,33.6095,33.6466,135100.0
2008-02-14 15:40:00,63.5,63.51,63.29,63.4,155000.0,33.6466,33.6519,33.5353,33.5936,155000.0
2008-02-14 15:45:00,63.41,63.55,63.31,63.54,258400.0,33.5989,33.6731,33.5459,33.6678,258400.0
2008-02-14 15:50:00,63.54,63.56,63.28,63.28,157400.0,33.6678,33.6784,33.53,33.53,157400.0
2008-02-14 15:55:00,63.29,63.32,63.11,63.19,450500.0,33.5353,33.5512,33.4399,33.4823,450500.0
2008-02-14 16:00:00,63.48,63.91,63.48,63.91,9500.0,33.636,33.8638,33.636,33.8638,9500.0
2008-02-14 16:05:00,63.12,63.15,63.1,63.12,17000.0,33.4452,33.4611,33.4346,33.4452,17000.0
2008-02-14 16:10:00,63.12,63.12,63.12,63.12,0.0,33.4452,33.4452,33.4452,33.4452,0.0
2008-02-15 09:30:00,62.65,63.5,62.62,62.84,52600.0,33.1962,33.6466,33.1803,33.2969,52600.0
2008-02-15 09:35:00,62.88,63.05,62.51,62.62,159200.0,33.3181,33.4082,33.122,33.1803,159200.0
2008-02-15 09:40:00,62.62,62.78,62.61,62.63,123600.0,33.1803,33.2651,33.175,33.1856,123600.0
2008-02-15 09:45:00,62.66,62.88,62.63,62.88,103000.0,33.2015,33.3181,33.1856,33.3181,103000.0
2008-02-15 09:50:00,62.86,62.97,62.79,62.84,113600.0,33.3075,33.3658,33.2704,33.2969,113600.0
2008-02-15 09:55:00,62.8,62.84,62.62,62.76,187800.0,33.2757,33.2969,33.1803,33.2545,187800.0
2008-02-15 10:00:00,62.75,62.84,62.67,62.74,142900.0,33.2492,33.2969,33.2068,33.2439,142900.0
2008-02-15 10:05:00,62.74,62.79,62.58,62.78,90200.0,33.2439,33.2704,33.1591,33.2651,90200.0
2008-02-15 10:10:00,62.79,63.2,62.75,62.86,207300.0,33.2704,33.4876,33.2492,33.3075,207300.0
2008-02-15 10:15:00,62.86,62.93,62.55,62.58,232400.0,33.3075,33.3446,33.1432,33.1591,232400.0
2008-02-15 10:20:00,62.59,62.66,62.45,62.49,175400.0,33.1644,33.2015,33.0902,33.1114,175400.0
2008-02-15 10:25:00,62.49,62.8,62.49,62.8,132900.0,33.1114,33.2757,33.1114,33.2757,132900.0
2008-02-15 10:30:00,62.77,63.05,62.74,62.9,159700.0,33.2598,33.4082,33.2439,33.3287,159700.0
2008-02-15 10:35:00,62.9,62.91,62.64,62.65,109400.0,33.3287,33.334,33.1909,33.1962,109400.0
2008-02-15 10:40:00,62.65,62.74,62.61,62.62,77100.0,33.1962,33.2439,33.175,33.1803,77100.0
2008-02-15 10:45:00,62.62,62.78,62.58,62.59,121400.0,33.1803,33.2651,33.1591,33.1644,121400.0
2008-02-15 10:50:00,62.62,62.68,62.52,62.53,58200.0,33.1803,33.2121,33.1273,33.1326,58200.0
2008-02-15 10:55:00,62.54,62.61,62.46,62.49,92000.0,33.1379,33.175,33.0955,33.1114,92000.0
2008-02-15 11:00:00,62.48,62.54,62.37,62.38,267100.0,33.1061,33.1379,33.0478,33.0531,267100.0
2008-02-15 11:05:00,62.36,62.46,62.3,62.42,103500.0,33.0425,33.0955,33.0108,33.0743,103500.0
2008-02-15 11:10:00,62.41,62.55,62.39,62.49,58600.0,33.069,33.1432,33.0584,33.1114,58600.0
2008-02-15 11:15:00,62.5,62.5,62.37,62.38,41000.0,33.1167,33.1167,33.0478,33.0531,41000.0
2008-02-15 11:20:00,62.38,62.45,62.32,62.43,51000.0,33.0531,33.0902,33.0214,33.0796,51000.0
2008-02-15 11:25:00,62.43,62.53,62.38,62.53,50000.0,33.0796,33.1326,33.0531,33.1326,50000.0
2008-02-15 11:30:00,62.52,62.52,62.41,62.45,74000.0,33.1273,33.1273,33.069,33.0902,74000.0
2008-02-15 11:35:00,62.45,62.48,62.37,62.37,55300.0,33.0902,33.1061,33.0478,33.0478,55300.0
2008-02-15 11:40:00,62.36,62.42,62.27,62.39,52100.0,33.0425,33.0743,32.9949,33.0584,52100.0
2008-02-15 11:45:00,62.38,62.45,62.35,62.39,34900.0,33.0531,33.0902,33.0372,33.0584,34900.0
2008-02-15 11:50:00,62.38,62.46,62.35,62.38,73400.0,33.0531,33.0955,33.0372,33.0531,73400.0
2008-02-15 11:55:00,62.36,62.39,62.34,62.39,57000.0,33.0425,33.0584,33.0319,33.0584,57000.0
2008-02-15 12:00:00,62.36,62.63,62.36,62.57,65900.0,33.0425,33.1856,33.0425,33.1538,65900.0
2008-02-15 12:05:00,62.58,62.58,62.43,62.48,82200.0,33.1591,33.1591,33.0796,33.1061,82200.0
2008-02-15 12:10:00,62.49,62.53,62.46,62.47,33600.0,33.1114,33.1326,33.0955,33.1008,33600.0
2008-02-15 12:15:00,62.48,62.53,62.37,62.37,129900.0,33.1061,33.1326,33.0478,33.0478,129900.0
2008-02-15 12:20:00,62.39,62.46,62.22,62.24,143700.0,33.0584,33.0955,32.9684,32.979,143700.0
2008-02-15 12:25:00,62.23,62.4,62.21,62.37,122800.0,32.9737,33.0637,32.9631,33.0478,122800.0
2008-02-15 12:30:00,62.39,62.4,62.26,62.32,287000.0,33.0584,33.0637,32.9896,33.0214,287000.0
2008-02-15 12:35:00,62.32,62.4,62.22,62.37,106500.0,33.0214,33.0637,32.9684,33.0478,106500.0
2008-02-15 12:40:00,62.39,62.43,62.27,62.27,80200.0,33.0584,33.0796,32.9949,32.9949,80200.0
2008-02-15 12:45:00,62.25,62.4,62.25,62.4,81800.0,32.9843,33.0637,32.9843,33.0637,81800.0
2008-02-15 12:50:00,62.4,62.44,62.36,62.38,13300.0,33.0637,33.0849,33.0425,33.0531,13300.0
2008-02-15 12:55:00,62.39,62.39,62.25,62.3,67500.0,33.0584,33.0584,32.9843,33.0108,67500.0
2008-02-15 13:00:00,62.3,62.32,62.25,62.28,37900.0,33.0108,33.0214,32.9843,33.0002,37900.0
2008-02-15 13:05:00,62.27,62.29,62.22,62.26,55100.0,32.9949,33.0055,32.9684,32.9896,55100.0
2008-02-15 13:10:00,62.28,62.4,62.25,62.39,57000.0,33.0002,33.0637,32.9843,33.0584,57000.0
2008-02-15 13:15:00,62.39,62.46,62.39,62.41,36800.0,33.0584,33.0955,33.0584,33.069,36800.0
2008-02-15 13:20:00,62.41,62.46,62.4,62.4,18600.0,33.069,33.0955,33.0637,33.0637,18600.0
2008-02-15 13:25:00,62.44,62.49,62.38,62.43,44800.0,33.0849,33.1114,33.0531,33.0796,44800.0
2008-02-15 13:30:00,62.43,62.52,62.43,62.43,42200.0,33.0796,33.1273,33.0796,33.0796,42200.0
2008-02-15 13:35:00,62.43,62.48,62.42,62.44,21800.0,33.0796,33.1061,33.0743,33.0849,21800.0
2008-02-15 13:40:00,62.47,62.56,62.45,62.54,56400.0,33.1008,33.1485,33.0902,33.1379,56400.0
2008-02-15 13:45:00,62.54,62.62,62.52,62.59,56500.0,33.1379,33.1803,33.1273,33.1644,56500.0
2008-02-15 13:50:00,62.59,62.73,62.59,62.59,100600.0,33.1644,33.2386,33.1644,33.1644,100600.0
2008-02-15 13:55:00,62.61,62.72,62.61,62.7,42100.0,33.175,33.2333,33.175,33.2227,42100.0
2008-02-15 14:00:00,62.7,62.86,62.67,62.8,88900.0,33.2227,33.3075,33.2068,33.2757,88900.0
2008-02-15 14:05:00,62.8,62.81,62.67,62.78,55200.0,33.2757,33.281,33.2068,33.2651,55200.0
2008-02-15 14:10:00,62.79,62.82,62.71,62.76,63900.0,33.2704,33.2863,33.228,33.2545,63900.0
2008-02-15 14:15:00,62.75,62.76,62.56,62.6,76400.0,33.2492,33.2545,33.1485,33.1697,76400.0
2008-02-15 14:20:00,62.59,62.7,62.59,62.63,31300.0,33.1644,33.2227,33.1644,33.1856,31300.0
2008-02-15 14:25:00,62.63,62.75,62.61,62.75,21300.0,33.1856,33.2492,33.175,33.2492,21300.0
2008-02-15 14:30:00,62.77,62.94,62.77,62.82,94700.0,33.2598,33.3499,33.2598,33.2863,94700.0
2008-02-15 14:35:00,62.81,62.87,62.7,62.79,78900.0,33.281,33.3128,33.2227,33.2704,78900.0
2008-02-15 14:40:00,62.79,62.85,62.73,62.76,54000.0,33.2704,33.3022,33.2386,33.2545,54000.0
2008-02-15 14:45:00,62.76,62.84,62.67,62.84,55200.0,33.2545,33.2969,33.2068,33.2969,55200.0
2008-02-15 14:50:00,62.86,62.95,62.82,62.91,60700.0,33.3075,33.3552,33.2863,33.334,60700.0
2008-02-15 14:55:00,62.92,62.95,62.85,62.9,79300.0,33.3393,33.3552,33.3022,33.3287,79300.0
2008-02-15 15:00:00,62.9,62.96,62.86,62.9,148900.0,33.3287,33.3605,33.3075,33.3287,148900.0
2008-02-15 15:05:00,62.9,63.12,62.87,63.12,147700.0,33.3287,33.4452,33.3128,33.4452,147700.0
2008-02-15 15:10:00,63.12,63.29,63.05,63.2,190700.0,33.4452,33.5353,33.4082,33.4876,190700.0
2008-02-15 15:15:00,63.19,63.24,63.15,63.18,66600.0,33.4823,33.5088,33.4611,33.477,66600.0
2008-02-15 15:20:00,63.2,63.2,63.02,63.1,84800.0,33.4876,33.4876,33.3923,33.4346,84800.0
2008-02-15 15:25:00,63.1,63.11,62.97,63.01,48700.0,33.4346,33.4399,33.3658,33.387,48700.0
2008-02-15 15:30:00,63.0,63.1,62.98,63.09,68500.0,33.3817,33.4346,33.3711,33.4294,68500.0
2008-02-15 15:35:00,63.1,63.29,63.08,63.29,69800.0,33.4346,33.5353,33.4241,33.5353,69800.0
2008-02-15 15:40:00,63.28,63.39,63.23,63.33,69800.0,33.53,33.5883,33.5035,33.5565,69800.0
2008-02-15 15:45:00,63.32,63.5,63.29,63.38,104000.0,33.5512,33.6466,33.5353,33.583,104000.0
2008-02-15 15:50:00,63.38,63.48,63.37,63.37,99300.0,33.583,33.636,33.5777,33.5777,99300.0
2008-02-15 15:55:00,63.35,63.6,63.35,63.5,105200.0,33.5671,33.6996,33.5671,33.6466,105200.0
2008-02-15 16:00:00,63.48,63.65,63.48,63.6,5800.0,33.636,33.7261,33.636,33.6996,5800.0
2008-02-15 16:05:00,63.6,63.6,63.6,63.6,0.0,33.6996,33.6996,33.6996,33.6996,0.0
2008-02-15 16:10:00,63.6,63.6,63.6,63.6,0.0,33.6996,33.6996,33.6996,33.6996,0.0
2008-02-19 09:30:00,64.0,64.49,64.0,64.25,70500.0,33.9115,34.1712,33.9115,34.044,70500.0
2008-02-19 09:35:00,64.27,64.28,63.68,63.68,126000.0,34.0546,34.0599,33.742,33.742,126000.0
2008-02-19 09:40:00,63.67,63.68,63.42,63.63,167100.0,33.7367,33.742,33.6042,33.7155,167100.0
2008-02-19 09:45:00,63.65,64.07,63.62,64.06,124000.0,33.7261,33.9486,33.7102,33.9433,124000.0
2008-02-19 09:50:00,64.05,64.05,63.81,64.01,66200.0,33.938,33.938,33.8109,33.9168,66200.0
2008-02-19 09:55:00,64.01,64.01,63.51,63.55,87100.0,33.9168,33.9168,33.6519,33.6731,87100.0
2008-02-19 10:00:00,63.56,63.72,63.54,63.6,143400.0,33.6784,33.7632,33.6678,33.6996,143400.0
2008-02-19 10:05:00,63.54,63.72,63.39,63.69,170300.0,33.6678,33.7632,33.5883,33.7473,170300.0
2008-02-19 10:10:00,63.69,63.69,63.45,63.48,127600.0,33.7473,33.7473,33.6201,33.636,127600.0
2008-02-19 10:15:00,63.49,63.63,63.44,63.59,197700.0,33.6413,33.7155,33.6148,33.6943,197700.0
2008-02-19 10:20:00,63.59,63.62,63.41,63.47,124300.0,33.6943,33.7102,33.5989,33.6307,124300.0
2008-02-19 10:25:00,63.48,63.48,63.28,63.3,164000.0,33.636,33.636,33.53,33.5406,164000.0
2008-02-19 10:30:00,63.3,63.36,63.15,63.26,93900.0,33.5406,33.5724,33.4611,33.5194,93900.0
2008-02-19 10:35:00,63.24,63.39,63.18,63.31,101800.0,33.5088,33.5883,33.477,33.5459,101800.0
2008-02-19 10:40:00,63.31,63.45,63.28,63.39,131200.0,33.5459,33.6201,33.53,33.5883,131200.0
2008-02-19 10:45:00,63.38,63.39,63.08,63.13,306600.0,33.583,33.5883,33.4241,33.4505,306600.0
2008-02-19 10:50:00,63.11,63.27,63.1,63.22,66200.0,33.4399,33.5247,33.4346,33.4982,66200.0
2008-02-19 10:55:00,63.23,63.3,63.15,63.15,83100.0,33.5035,33.5406,33.4611,33.4611,83100.0
2008-02-19 11:00:00,63.19,63.26,63.04,63.04,101100.0,33.4823,33.5194,33.4029,33.4029,101100.0
2008-02-19 11:05:00,63.05,63.17,63.0,63.0,115200.0,33.4082,33.4717,33.3817,33.3817,115200.0
2008-02-19 11:10:00,63.0,63.01,62.89,62.91,93400.0,33.3817,33.387,33.3234,33.334,93400.0
2008-02-19 11:15:00,62.92,62.96,62.8,62.8,68600.0,33.3393,33.3605,33.2757,33.2757,68600.0
2008-02-19 11:20:00,62.8,62.88,62.75,62.88,122100.0,33.2757,33.3181,33.2492,33.3181,122100.0
2008-02-19 11:25:00,62.87,62.96,62.84,62.94,65600.0,33.3128,33.3605,33.2969,33.3499,65600.0
2008-02-19 11:30:00,62.93,63.02,62.88,63.02,64000.0,33.3446,33.3923,33.3181,33.3923,64000.0
2008-02-19 11:35:00,63.01,63.13,62.97,63.04,113800.0,33.387,33.4505,33.3658,33.4029,113800.0
2008-02-19 11:40:00,63.05,63.14,63.05,63.14,45000.0,33.4082,33.4558,33.4082,33.4558,45000.0
2008-02-19 11:45:00,63.13,63.16,63.08,63.13,37900.0,33.4505,33.4664,33.4241,33.4505,37900.0
2008-02-19 11:50:00,63.1,63.18,63.04,63.16,55700.0,33.4346,33.477,33.4029,33.4664,55700.0
2008-02-19 11:55:00,63.18,63.22,63.14,63.2,49100.0,33.477,33.4982,33.4558,33.4876,49100.0
2008-02-19 12:00:00,63.21,63.24,63.15,63.17,72900.0,33.4929,33.5088,33.4611,33.4717,72900.0
2008-02-19 12:05:00,63.18,63.29,63.11,63.23,55200.0,33.477,33.5353,33.4399,33.5035,55200.0
2008-02-19 12:10:00,63.21,63.27,63.17,63.18,43900.0,33.4929,33.5247,33.4717,33.477,43900.0
2008-02-19 12:15:00,63.16,63.25,62.99,63.2,95800.0,33.4664,33.5141,33.3764,33.4876,95800.0
2008-02-19 12:20:00,63.22,63.23,63.14,63.15,51700.0,33.4982,33.5035,33.4558,33.4611,51700.0
2008-02-19 12:25:00,63.13,63.22,63.12,63.21,43300.0,33.4505,33.4982,33.4452,33.4929,43300.0
2008-02-19 12:30:00,63.21,63.21,62.96,63.01,71200.0,33.4929,33.4929,33.3605,33.387,71200.0
2008-02-19 12:35:00,63.01,63.03,62.89,62.93,66900.0,33.387,33.3976,33.3234,33.3446,66900.0
2008-02-19 12:40:00,62.93,63.0,62.92,62.95,27900.0,33.3446,33.3817,33.3393,33.3552,27900.0
2008-02-19 12:45:00,62.97,63.0,62.91,62.98,95500.0,33.3658,33.3817,33.334,33.3711,95500.0
2008-02-19 12:50:00,62.98,63.03,62.92,63.02,61300.0,33.3711,33.3976,33.3393,33.3923,61300.0
2008-02-19 12:55:00,63.02,63.12,62.89,62.96,73900.0,33.3923,33.4452,33.3234,33.3605,73900.0
2008-02-19 13:00:00,62.97,63.25,62.97,63.18,82200.0,33.3658,33.5141,33.3658,33.477,82200.0
2008-02-19 13:05:00,63.18,63.33,63.18,63.3,75800.0,33.477,33.5565,33.477,33.5406,75800.0
2008-02-19 13:10:00,63.31,63.39,63.26,63.32,41600.0,33.5459,33.5883,33.5194,33.5512,41600.0
2008-02-19 13:15:00,63.34,63.5,63.34,63.45,78900.0,33.5618,33.6466,33.5618,33.6201,78900.0
2008-02-19 13:20:00,63.45,63.52,63.37,63.5,34900.0,33.6201,33.6572,33.5777,33.6466,34900.0
2008-02-19 13:25:00,63.47,63.61,63.46,63.47,72100.0,33.6307,33.7049,33.6254,33.6307,72100.0
2008-02-19 13:30:00,63.47,63.49,63.36,63.47,57100.0,33.6307,33.6413,33.5724,33.6307,57100.0
2008-02-19 13:35:00,63.48,63.52,63.43,63.48,46800.0,33.636,33.6572,33.6095,33.636,46800.0
2008-02-19 13:40:00,63.48,63.53,63.35,63.36,63900.0,33.636,33.6625,33.5671,33.5724,63900.0
2008-02-19 13:45:00,63.37,63.41,63.28,63.3,67200.0,33.5777,33.5989,33.53,33.5406,67200.0
2008-02-19 13:50:00,63.31,63.38,63.27,63.28,57200.0,33.5459,33.583,33.5247,33.53,57200.0
2008-02-19 13:55:00,63.29,63.37,63.24,63.3,50600.0,33.5353,33.5777,33.5088,33.5406,50600.0
2008-02-19 14:00:00,63.3,63.34,63.23,63.28,49000.0,33.5406,33.5618,33.5035,33.53,49000.0
2008-02-19 14:05:00,63.28,63.34,63.19,63.33,73100.0,33.53,33.5618,33.4823,33.5565,73100.0
2008-02-19 14:10:00,63.35,63.37,63.27,63.33,68100.0,33.5671,33.5777,33.5247,33.5565,68100.0
2008-02-19 14:15:00,63.33,63.44,63.25,63.4,105800.0,33.5565,33.6148,33.5141,33.5936,105800.0
2008-02-19 14:20:00,63.4,63.58,63.38,63.57,56800.0,33.5936,33.689,33.583,33.6837,56800.0
2008-02-19 14:25:00,63.59,63.66,63.47,63.49,278900.0,33.6943,33.7314,33.6307,33.6413,278900.0
2008-02-19 14:30:00,63.49,63.5,63.33,63.34,93600.0,33.6413,33.6466,33.5565,33.5618,93600.0
2008-02-19 14:35:00,63.32,63.41,63.17,63.26,109400.0,33.5512,33.5989,33.4717,33.5194,109400.0
2008-02-19 14:40:00,63.26,63.26,63.06,63.15,60800.0,33.5194,33.5194,33.4135,33.4611,60800.0
2008-02-19 14:45:00,63.16,63.2,62.89,63.0,96400.0,33.4664,33.4876,33.3234,33.3817,96400.0
2008-02-19 14:50:00,62.99,63.0,62.8,62.86,181500.0,33.3764,33.3817,33.2757,33.3075,181500.0
2008-02-19 14:55:00,62.88,62.94,62.7,62.7,106200.0,33.3181,33.3499,33.2227,33.2227,106200.0
2008-02-19 15:00:00,62.72,62.73,62.53,62.6,196700.0,33.2333,33.2386,33.1326,33.1697,196700.0
2008-02-19 15:05:00,62.6,62.87,62.6,62.83,68100.0,33.1697,33.3128,33.1697,33.2916,68100.0
2008-02-19 15:10:00,62.82,62.94,62.79,62.87,83400.0,33.2863,33.3499,33.2704,33.3128,83400.0
2008-02-19 15:15:00,62.86,62.92,62.8,62.86,84800.0,33.3075,33.3393,33.2757,33.3075,84800.0
2008-02-19 15:20:00,62.87,62.94,62.74,62.86,115600.0,33.3128,33.3499,33.2439,33.3075,115600.0
2008-02-19 15:25:00,62.87,62.93,62.68,62.77,99600.0,33.3128,33.3446,33.2121,33.2598,99600.0
2008-02-19 15:30:00,62.77,62.93,62.7,62.9,122600.0,33.2598,33.3446,33.2227,33.3287,122600.0
2008-02-19 15:35:00,62.93,63.16,62.88,63.1,142900.0,33.3446,33.4664,33.3181,33.4346,142900.0
2008-02-19 15:40:00,63.08,63.14,63.0,63.1,126100.0,33.4241,33.4558,33.3817,33.4346,126100.0
2008-02-19 15:45:00,63.1,63.1,62.9,62.92,177800.0,33.4346,33.4346,33.3287,33.3393,177800.0
2008-02-19 15:50:00,62.9,63.0,62.79,62.96,171600.0,33.3287,33.3817,33.2704,33.3605,171600.0
2008-02-19 15:55:00,62.95,63.03,62.91,63.0,137900.0,33.3552,33.3976,33.334,33.3817,137900.0
2008-02-19 16:00:00,62.99,62.99,62.54,62.54,4600.0,33.3764,33.3764,33.1379,33.1379,4600.0
2008-02-19 16:05:00,62.54,62.54,62.54,62.54,0.0,33.1379,33.1379,33.1379,33.1379,0.0
2008-02-19 16:10:00,62.54,62.54,62.54,62.54,0.0,33.1379,33.1379,33.1379,33.1379,0.0
2008-02-20 09:30:00,62.39,62.42,62.19,62.25,114400.0,33.0584,33.0743,32.9525,32.9843,114400.0
2008-02-20 09:35:00,62.25,62.71,62.25,62.46,195600.0,32.9843,33.228,32.9843,33.0955,195600.0
2008-02-20 09:40:00,62.42,62.69,62.38,62.56,100000.0,33.0743,33.2174,33.0531,33.1485,100000.0
2008-02-20 09:45:00,62.58,62.68,62.42,62.57,91000.0,33.1591,33.2121,33.0743,33.1538,91000.0
2008-02-20 09:50:00,62.57,62.9,62.56,62.9,142900.0,33.1538,33.3287,33.1485,33.3287,142900.0
2008-02-20 09:55:00,62.87,62.87,62.55,62.65,134200.0,33.3128,33.3128,33.1432,33.1962,134200.0
2008-02-20 10:00:00,62.61,62.66,62.34,62.35,115000.0,33.175,33.2015,33.0319,33.0372,115000.0
2008-02-20 10:05:00,62.35,62.5,62.26,62.26,356200.0,33.0372,33.1167,32.9896,32.9896,356200.0
2008-02-20 10:10:00,62.28,62.43,62.26,62.41,121300.0,33.0002,33.0796,32.9896,33.069,121300.0
2008-02-20 10:15:00,62.41,62.73,62.33,62.71,147000.0,33.069,33.2386,33.0267,33.228,147000.0
2008-02-20 10:20:00,62.72,62.81,62.62,62.75,87700.0,33.2333,33.281,33.1803,33.2492,87700.0
2008-02-20 10:25:00,62.75,62.77,62.6,62.72,137600.0,33.2492,33.2598,33.1697,33.2333,137600.0
2008-02-20 10:30:00,62.7,62.7,62.5,62.55,102400.0,33.2227,33.2227,33.1167,33.1432,102400.0
2008-02-20 10:35:00,62.55,62.76,62.45,62.72,133700.0,33.1432,33.2545,33.0902,33.2333,133700.0
2008-02-20 10:40:00,62.72,62.8,62.65,62.72,132900.0,33.2333,33.2757,33.1962,33.2333,132900.0
2008-02-20 10:45:00,62.7,62.75,62.58,62.61,113500.0,33.2227,33.2492,33.1591,33.175,113500.0
2008-02-20 10:50:00,62.62,62.68,62.53,62.61,78200.0,33.1803,33.2121,33.1326,33.175,78200.0
2008-02-20 10:55:00,62.61,62.68,62.51,62.55,49100.0,33.175,33.2121,33.122,33.1432,49100.0
2008-02-20 11:00:00,62.56,62.67,62.52,62.55,63800.0,33.1485,33.2068,33.1273,33.1432,63800.0
2008-02-20 11:05:00,62.55,62.58,62.41,62.42,173000.0,33.1432,33.1591,33.069,33.0743,173000.0
2008-02-20 11:10:00,62.41,62.59,62.41,62.53,130100.0,33.069,33.1644,33.069,33.1326,130100.0
2008-02-20 11:15:00,62.5,62.65,62.49,62.59,71000.0,33.1167,33.1962,33.1114,33.1644,71000.0
2008-02-20 11:20:00,62.62,62.76,62.58,62.75,58700.0,33.1803,33.2545,33.1591,33.2492,58700.0
2008-02-20 11:25:00,62.77,62.8,62.7,62.71,49200.0,33.2598,33.2757,33.2227,33.228,49200.0
2008-02-20 11:30:00,62.7,62.75,62.65,62.65,136100.0,33.2227,33.2492,33.1962,33.1962,136100.0
2008-02-20 11:35:00,62.67,62.67,62.53,62.56,36600.0,33.2068,33.2068,33.1326,33.1485,36600.0
2008-02-20 11:40:00,62.58,62.6,62.49,62.49,20500.0,33.1591,33.1697,33.1114,33.1114,20500.0
2008-02-20 11:45:00,62.48,62.68,62.48,62.65,33600.0,33.1061,33.2121,33.1061,33.1962,33600.0
2008-02-20 11:50:00,62.67,62.74,62.62,62.74,86100.0,33.2068,33.2439,33.1803,33.2439,86100.0
2008-02-20 11:55:00,62.75,62.78,62.67,62.7,41800.0,33.2492,33.2651,33.2068,33.2227,41800.0
2008-02-20 12:00:00,62.7,63.0,62.68,62.96,102000.0,33.2227,33.3817,33.2121,33.3605,102000.0
2008-02-20 12:05:00,62.96,63.2,62.86,63.13,420400.0,33.3605,33.4876,33.3075,33.4505,420400.0
2008-02-20 12:10:00,63.18,63.42,63.1,63.39,284800.0,33.477,33.6042,33.4346,33.5883,284800.0
2008-02-20 12:15:00,63.39,63.48,63.25,63.27,110700.0,33.5883,33.636,33.5141,33.5247,110700.0
2008-02-20 12:20:00,63.29,63.62,63.28,63.4,190900.0,33.5353,33.7102,33.53,33.5936,190900.0
2008-02-20 12:25:00,63.39,63.45,63.29,63.32,169900.0,33.5883,33.6201,33.5353,33.5512,169900.0
2008-02-20 12:30:00,63.32,63.44,63.32,63.38,153300.0,33.5512,33.6148,33.5512,33.583,153300.0
2008-02-20 12:35:00,63.36,63.56,63.34,63.49,145000.0,33.5724,33.6784,33.5618,33.6413,145000.0
2008-02-20 12:40:00,63.49,63.5,63.35,63.4,117400.0,33.6413,33.6466,33.5671,33.5936,117400.0
2008-02-20 12:45:00,63.4,63.45,63.32,63.33,49700.0,33.5936,33.6201,33.5512,33.5565,49700.0
2008-02-20 12:50:00,63.33,63.45,63.26,63.27,76500.0,33.5565,33.6201,33.5194,33.5247,76500.0
2008-02-20 12:55:00,63.28,63.32,63.23,63.26,59500.0,33.53,33.5512,33.5035,33.5194,59500.0
2008-02-20 13:00:00,63.24,63.51,63.24,63.5,73100.0,33.5088,33.6519,33.5088,33.6466,73100.0
2008-02-20 13:05:00,63.53,63.65,63.42,63.58,108500.0,33.6625,33.7261,33.6042,33.689,108500.0
2008-02-20 13:10:00,63.57,63.68,63.47,63.47,79200.0,33.6837,33.742,33.6307,33.6307,79200.0
2008-02-20 13:15:00,63.46,63.52,63.38,63.43,51800.0,33.6254,33.6572,33.583,33.6095,51800.0
2008-02-20 13:20:00,63.41,63.43,63.2,63.2,99800.0,33.5989,33.6095,33.4876,33.4876,99800.0
2008-02-20 13:25:00,63.21,63.25,63.12,63.14,86900.0,33.4929,33.5141,33.4452,33.4558,86900.0
2008-02-20 13:30:00,63.15,63.24,63.1,63.24,101900.0,33.4611,33.5088,33.4346,33.5088,101900.0
2008-02-20 13:35:00,63.24,63.38,63.24,63.36,71300.0,33.5088,33.583,33.5088,33.5724,71300.0
2008-02-20 13:40:00,63.35,63.6,63.35,63.55,129100.0,33.5671,33.6996,33.5671,33.6731,129100.0
2008-02-20 13:45:00,63.58,63.6,63.46,63.48,61500.0,33.689,33.6996,33.6254,33.636,61500.0
2008-02-20 13:50:00,63.48,63.58,63.43,63.56,127400.0,33.636,33.689,33.6095,33.6784,127400.0
2008-02-20 13:55:00,63.56,63.57,63.47,63.48,119100.0,33.6784,33.6837,33.6307,33.636,119100.0
2008-02-20 14:00:00,63.46,63.63,63.29,63.34,193800.0,33.6254,33.7155,33.5353,33.5618,193800.0
2008-02-20 14:05:00,63.36,63.63,63.36,63.45,227200.0,33.5724,33.7155,33.5724,33.6201,227200.0
2008-02-20 14:10:00,63.45,63.49,63.23,63.28,138700.0,33.6201,33.6413,33.5035,33.53,138700.0
2008-02-20 14:15:00,63.27,63.52,63.13,63.25,127100.0,33.5247,33.6572,33.4505,33.5141,127100.0
2008-02-20 14:20:00,63.25,63.32,63.09,63.28,141000.0,33.5141,33.5512,33.4294,33.53,141000.0
2008-02-20 14:25:00,63.28,63.41,63.27,63.41,71500.0,33.53,33.5989,33.5247,33.5989,71500.0
2008-02-20 14:30:00,63.39,63.51,63.17,63.24,106100.0,33.5883,33.6519,33.4717,33.5088,106100.0
2008-02-20 14:35:00,63.23,63.36,63.18,63.27,59900.0,33.5035,33.5724,33.477,33.5247,59900.0
2008-02-20 14:40:00,63.25,63.39,63.21,63.33,40700.0,33.5141,33.5883,33.4929,33.5565,40700.0
2008-02-20 14:45:00,63.38,63.7,63.36,63.69,74100.0,33.583,33.7526,33.5724,33.7473,74100.0
2008-02-20 14:50:00,63.69,63.79,63.62,63.65,92000.0,33.7473,33.8003,33.7102,33.7261,92000.0
2008-02-20 14:55:00,63.66,63.91,63.66,63.7,152000.0,33.7314,33.8638,33.7314,33.7526,152000.0
2008-02-20 15:00:00,63.71,63.84,63.68,63.69,53700.0,33.7579,33.8268,33.742,33.7473,53700.0
2008-02-20 15:05:00,63.69,63.83,63.61,63.66,54400.0,33.7473,33.8215,33.7049,33.7314,54400.0
2008-02-20 15:10:00,63.67,63.85,63.59,63.63,107800.0,33.7367,33.832,33.6943,33.7155,107800.0
2008-02-20 15:15:00,63.66,63.68,63.48,63.53,158900.0,33.7314,33.742,33.636,33.6625,158900.0
2008-02-20 15:20:00,63.53,63.72,63.4,63.44,131800.0,33.6625,33.7632,33.5936,33.6148,131800.0
2008-02-20 15:25:00,63.45,63.55,63.38,63.41,175900.0,33.6201,33.6731,33.583,33.5989,175900.0
2008-02-20 15:30:00,63.42,63.51,63.34,63.35,85100.0,33.6042,33.6519,33.5618,33.5671,85100.0
2008-02-20 15:35:00,63.39,63.55,63.33,63.45,171900.0,33.5883,33.6731,33.5565,33.6201,171900.0
2008-02-20 15:40:00,63.48,63.62,63.45,63.47,146300.0,33.636,33.7102,33.6201,33.6307,146300.0
2008-02-20 15:45:00,63.48,63.59,63.34,63.58,83900.0,33.636,33.6943,33.5618,33.689,83900.0
2008-02-20 15:50:00,63.59,63.79,63.55,63.71,170300.0,33.6943,33.8003,33.6731,33.7579,170300.0
2008-02-20 15:55:00,63.7,63.99,63.63,63.99,271600.0,33.7526,33.9062,33.7155,33.9062,271600.0
2008-02-20 16:00:00,63.92,64.0,63.85,63.85,2021000.0,33.8691,33.9115,33.832,33.832,2021000.0
2008-02-20 16:05:00,63.85,63.85,63.85,63.85,0.0,33.832,33.832,33.832,33.832,0.0
2008-02-20 16:10:00,64.0,64.0,64.0,64.0,2700.0,33.9115,33.9115,33.9115,33.9115,2700.0
2008-02-21 09:30:00,64.44,64.57,64.08,64.41,113400.0,34.1447,34.2136,33.9539,34.1288,113400.0
2008-02-21 09:35:00,64.43,64.45,64.1,64.39,80700.0,34.1394,34.15,33.9645,34.1182,80700.0
2008-02-21 09:40:00,64.36,64.65,64.34,64.6,128600.0,34.1023,34.2559,34.0917,34.2295,128600.0
2008-02-21 09:45:00,64.6,64.65,64.38,64.45,185300.0,34.2295,34.2559,34.1129,34.15,185300.0
2008-02-21 09:50:00,64.46,64.49,64.31,64.31,192300.0,34.1553,34.1712,34.0758,34.0758,192300.0
2008-02-21 09:55:00,64.31,64.42,64.28,64.34,151400.0,34.0758,34.1341,34.0599,34.0917,151400.0
2008-02-21 10:00:00,64.35,64.35,64.04,64.16,234100.0,34.097,34.097,33.9327,33.9963,234100.0
2008-02-21 10:05:00,64.17,64.36,64.06,64.31,193900.0,34.0016,34.1023,33.9433,34.0758,193900.0
2008-02-21 10:10:00,64.32,64.49,64.3,64.41,207600.0,34.0811,34.1712,34.0705,34.1288,207600.0
2008-02-21 10:15:00,64.42,64.64,64.41,64.59,127100.0,34.1341,34.2506,34.1288,34.2242,127100.0
2008-02-21 10:20:00,64.58,64.64,64.43,64.46,117500.0,34.2189,34.2506,34.1394,34.1553,117500.0
2008-02-21 10:25:00,64.48,64.5,64.32,64.38,172200.0,34.1659,34.1765,34.0811,34.1129,172200.0
2008-02-21 10:30:00,64.38,64.5,64.32,64.48,160900.0,34.1129,34.1765,34.0811,34.1659,160900.0
2008-02-21 10:35:00,64.47,64.52,64.37,64.38,72500.0,34.1606,34.1871,34.1076,34.1129,72500.0
2008-02-21 10:40:00,64.37,64.37,64.2,64.26,320700.0,34.1076,34.1076,34.0175,34.0493,320700.0
2008-02-21 10:45:00,64.24,64.46,64.2,64.39,188900.0,34.0387,34.1553,34.0175,34.1182,188900.0
2008-02-21 10:50:00,64.42,64.47,64.1,64.13,148300.0,34.1341,34.1606,33.9645,33.9804,148300.0
2008-02-21 10:55:00,64.12,64.12,63.96,64.06,158300.0,33.9751,33.9751,33.8903,33.9433,158300.0
2008-02-21 11:00:00,64.07,64.2,64.04,64.09,127200.0,33.9486,34.0175,33.9327,33.9592,127200.0
2008-02-21 11:05:00,64.07,64.12,64.04,64.09,52600.0,33.9486,33.9751,33.9327,33.9592,52600.0
2008-02-21 11:10:00,64.08,64.1,63.89,63.89,94600.0,33.9539,33.9645,33.8532,33.8532,94600.0
2008-02-21 11:15:00,63.89,64.04,63.84,64.01,150100.0,33.8532,33.9327,33.8268,33.9168,150100.0
2008-02-21 11:20:00,64.02,64.04,63.88,63.91,118700.0,33.9221,33.9327,33.8479,33.8638,118700.0
2008-02-21 11:25:00,63.9,64.03,63.82,64.03,121900.0,33.8585,33.9274,33.8162,33.9274,121900.0
2008-02-21 11:30:00,64.02,64.2,64.01,64.15,84800.0,33.9221,34.0175,33.9168,33.991,84800.0
2008-02-21 11:35:00,64.14,64.2,64.09,64.1,43700.0,33.9857,34.0175,33.9592,33.9645,43700.0
2008-02-21 11:40:00,64.12,64.17,64.07,64.11,137300.0,33.9751,34.0016,33.9486,33.9698,137300.0
2008-02-21 11:45:00,64.11,64.26,64.08,64.19,82500.0,33.9698,34.0493,33.9539,34.0122,82500.0
2008-02-21 11:50:00,64.19,64.25,64.15,64.17,46600.0,34.0122,34.044,33.991,34.0016,46600.0
2008-02-21 11:55:00,64.17,64.22,64.08,64.14,59700.0,34.0016,34.0281,33.9539,33.9857,59700.0
2008-02-21 12:00:00,64.15,64.16,64.03,64.12,43600.0,33.991,33.9963,33.9274,33.9751,43600.0
2008-02-21 12:05:00,64.11,64.11,63.9,63.92,101900.0,33.9698,33.9698,33.8585,33.8691,101900.0
2008-02-21 12:10:00,63.92,63.94,63.82,63.92,101600.0,33.8691,33.8797,33.8162,33.8691,101600.0
2008-02-21 12:15:00,63.93,63.93,63.73,63.84,123300.0,33.8744,33.8744,33.7685,33.8268,123300.0
2008-02-21 12:20:00,63.84,63.84,63.65,63.7,98500.0,33.8268,33.8268,33.7261,33.7526,98500.0
2008-02-21 12:25:00,63.71,63.82,63.69,63.79,60800.0,33.7579,33.8162,33.7473,33.8003,60800.0
2008-02-21 12:30:00,63.78,63.8,63.61,63.78,118500.0,33.795,33.8056,33.7049,33.795,118500.0
2008-02-21 12:35:00,63.78,63.81,63.7,63.71,57200.0,33.795,33.8109,33.7526,33.7579,57200.0
2008-02-21 12:40:00,63.72,63.82,63.69,63.78,70100.0,33.7632,33.8162,33.7473,33.795,70100.0
2008-02-21 12:45:00,63.75,63.77,63.6,63.62,97800.0,33.7791,33.7897,33.6996,33.7102,97800.0
2008-02-21 12:50:00,63.61,63.68,63.52,63.67,111600.0,33.7049,33.742,33.6572,33.7367,111600.0
2008-02-21 12:55:00,63.67,63.81,63.67,63.77,77400.0,33.7367,33.8109,33.7367,33.7897,77400.0
2008-02-21 13:00:00,63.79,63.81,63.61,63.7,62200.0,33.8003,33.8109,33.7049,33.7526,62200.0
2008-02-21 13:05:00,63.68,63.71,63.62,63.64,51400.0,33.742,33.7579,33.7102,33.7208,51400.0
2008-02-21 13:10:00,63.62,63.62,63.33,63.43,151400.0,33.7102,33.7102,33.5565,33.6095,151400.0
2008-02-21 13:15:00,63.41,63.47,63.37,63.44,62500.0,33.5989,33.6307,33.5777,33.6148,62500.0
2008-02-21 13:20:00,63.46,63.48,63.38,63.47,53600.0,33.6254,33.636,33.583,33.6307,53600.0
2008-02-21 13:25:00,63.47,63.51,63.37,63.51,65100.0,33.6307,33.6519,33.5777,33.6519,65100.0
2008-02-21 13:30:00,63.51,63.51,63.41,63.45,52600.0,33.6519,33.6519,33.5989,33.6201,52600.0
2008-02-21 13:35:00,63.42,63.44,63.18,63.27,107900.0,33.6042,33.6148,33.477,33.5247,107900.0
2008-02-21 13:40:00,63.26,63.38,63.21,63.34,39000.0,33.5194,33.583,33.4929,33.5618,39000.0
2008-02-21 13:45:00,63.35,63.37,63.13,63.15,88400.0,33.5671,33.5777,33.4505,33.4611,88400.0
2008-02-21 13:50:00,63.14,63.2,63.09,63.2,155400.0,33.4558,33.4876,33.4294,33.4876,155400.0
2008-02-21 13:55:00,63.21,63.26,63.16,63.22,42300.0,33.4929,33.5194,33.4664,33.4982,42300.0
2008-02-21 14:00:00,63.2,63.31,63.16,63.16,44500.0,33.4876,33.5459,33.4664,33.4664,44500.0
2008-02-21 14:05:00,63.14,63.16,62.89,62.89,424500.0,33.4558,33.4664,33.3234,33.3234,424500.0
2008-02-21 14:10:00,62.89,62.96,62.82,62.86,259400.0,33.3234,33.3605,33.2863,33.3075,259400.0
2008-02-21 14:15:00,62.88,62.88,62.78,62.8,237800.0,33.3181,33.3181,33.2651,33.2757,237800.0
2008-02-21 14:20:00,62.8,62.9,62.78,62.84,325300.0,33.2757,33.3287,33.2651,33.2969,325300.0
2008-02-21 14:25:00,62.87,62.91,62.8,62.85,203000.0,33.3128,33.334,33.2757,33.3022,203000.0
2008-02-21 14:30:00,62.85,62.92,62.79,62.89,68900.0,33.3022,33.3393,33.2704,33.3234,68900.0
2008-02-21 14:35:00,62.9,62.95,62.88,62.88,82700.0,33.3287,33.3552,33.3181,33.3181,82700.0
2008-02-21 14:40:00,62.89,62.9,62.77,62.78,95000.0,33.3234,33.3287,33.2598,33.2651,95000.0
2008-02-21 14:45:00,62.78,62.78,62.61,62.61,149200.0,33.2651,33.2651,33.175,33.175,149200.0
2008-02-21 14:50:00,62.6,62.73,62.6,62.67,243000.0,33.1697,33.2386,33.1697,33.2068,243000.0
2008-02-21 14:55:00,62.65,62.74,62.58,62.71,110700.0,33.1962,33.2439,33.1591,33.228,110700.0
2008-02-21 15:00:00,62.72,62.72,62.53,62.55,118900.0,33.2333,33.2333,33.1326,33.1432,118900.0
2008-02-21 15:05:00,62.56,62.57,62.43,62.47,145100.0,33.1485,33.1538,33.0796,33.1008,145100.0
2008-02-21 15:10:00,62.48,62.64,62.43,62.6,125600.0,33.1061,33.1909,33.0796,33.1697,125600.0
2008-02-21 15:15:00,62.6,62.67,62.6,62.62,137500.0,33.1697,33.2068,33.1697,33.1803,137500.0
2008-02-21 15:20:00,62.61,62.79,62.58,62.74,244800.0,33.175,33.2704,33.1591,33.2439,244800.0
2008-02-21 15:25:00,62.72,62.82,62.67,62.71,241500.0,33.2333,33.2863,33.2068,33.228,241500.0
2008-02-21 15:30:00,62.71,62.8,62.69,62.74,160000.0,33.228,33.2757,33.2174,33.2439,160000.0
2008-02-21 15:35:00,62.74,62.78,62.5,62.52,272700.0,33.2439,33.2651,33.1167,33.1273,272700.0
2008-02-21 15:40:00,62.53,62.6,62.48,62.58,243400.0,33.1326,33.1697,33.1061,33.1591,243400.0
2008-02-21 15:45:00,62.58,62.66,62.51,62.54,171900.0,33.1591,33.2015,33.122,33.1379,171900.0
2008-02-21 15:50:00,62.54,62.58,62.45,62.53,257000.0,33.1379,33.1591,33.0902,33.1326,257000.0
2008-02-21 15:55:00,62.52,62.67,62.51,62.62,427100.0,33.1273,33.2068,33.122,33.1803,427100.0
2008-02-21 16:00:00,62.55,62.55,62.55,62.55,4400.0,33.1432,33.1432,33.1432,33.1432,4400.0
2008-02-21 16:05:00,62.55,62.55,62.55,62.55,0.0,33.1432,33.1432,33.1432,33.1432,0.0
2008-02-21 16:10:00,62.62,62.62,62.6,62.6,1500.0,33.1803,33.1803,33.1697,33.1697,1500.0
2008-02-22 09:30:00,62.56,63.25,62.41,62.41,135900.0,33.1485,33.5141,33.069,33.069,135900.0
2008-02-22 09:35:00,62.41,62.43,62.19,62.28,139500.0,33.069,33.0796,32.9525,33.0002,139500.0
2008-02-22 09:40:00,62.28,62.3,62.0,62.0,133400.0,33.0002,33.0108,32.8518,32.8518,133400.0
2008-02-22 09:45:00,62.0,62.25,62.0,62.25,66800.0,32.8518,32.9843,32.8518,32.9843,66800.0
2008-02-22 09:50:00,62.27,62.33,62.15,62.29,121400.0,32.9949,33.0267,32.9313,33.0055,121400.0
2008-02-22 09:55:00,62.28,62.3,62.15,62.27,155000.0,33.0002,33.0108,32.9313,32.9949,155000.0
2008-02-22 10:00:00,62.27,62.28,61.92,62.05,133400.0,32.9949,33.0002,32.8094,32.8783,133400.0
2008-02-22 10:05:00,62.05,62.19,61.9,62.19,211600.0,32.8783,32.9525,32.7988,32.9525,211600.0
2008-02-22 10:10:00,62.19,62.26,61.94,62.14,210100.0,32.9525,32.9896,32.82,32.926,210100.0
2008-02-22 10:15:00,62.15,62.26,62.05,62.24,80800.0,32.9313,32.9896,32.8783,32.979,80800.0
2008-02-22 10:20:00,62.24,62.24,62.0,62.17,79400.0,32.979,32.979,32.8518,32.9419,79400.0
2008-02-22 10:25:00,62.17,62.4,62.07,62.31,144800.0,32.9419,33.0637,32.8889,33.0161,144800.0
2008-02-22 10:30:00,62.3,62.4,61.99,62.0,124000.0,33.0108,33.0637,32.8465,32.8518,124000.0
2008-02-22 10:35:00,62.0,62.22,61.98,62.13,122100.0,32.8518,32.9684,32.8412,32.9207,122100.0
2008-02-22 10:40:00,62.11,62.51,62.11,62.51,130900.0,32.9101,33.122,32.9101,33.122,130900.0
2008-02-22 10:45:00,62.51,62.67,62.36,62.56,173000.0,33.122,33.2068,33.0425,33.1485,173000.0
2008-02-22 10:50:00,62.55,62.65,62.41,62.65,163500.0,33.1432,33.1962,33.069,33.1962,163500.0
2008-02-22 10:55:00,62.64,63.54,62.52,62.53,278800.0,33.1909,33.6678,33.1273,33.1326,278800.0
2008-02-22 11:00:00,62.53,62.68,62.48,62.57,125400.0,33.1326,33.2121,33.1061,33.1538,125400.0
2008-02-22 11:05:00,62.56,62.65,62.43,62.59,44900.0,33.1485,33.1962,33.0796,33.1644,44900.0
2008-02-22 11:10:00,62.59,62.66,62.49,62.54,104600.0,33.1644,33.2015,33.1114,33.1379,104600.0
2008-02-22 11:15:00,62.53,62.72,62.53,62.67,81500.0,33.1326,33.2333,33.1326,33.2068,81500.0
2008-02-22 11:20:00,62.65,62.91,62.65,62.91,46500.0,33.1962,33.334,33.1962,33.334,46500.0
2008-02-22 11:25:00,62.89,63.03,62.88,62.89,125800.0,33.3234,33.3976,33.3181,33.3234,125800.0
2008-02-22 11:30:00,62.91,63.09,62.9,63.09,74900.0,33.334,33.4294,33.3287,33.4294,74900.0
2008-02-22 11:35:00,63.08,63.25,63.04,63.23,274900.0,33.4241,33.5141,33.4029,33.5035,274900.0
2008-02-22 11:40:00,63.23,63.23,62.87,62.89,194400.0,33.5035,33.5035,33.3128,33.3234,194400.0
2008-02-22 11:45:00,62.89,62.99,62.84,62.9,62100.0,33.3234,33.3764,33.2969,33.3287,62100.0
2008-02-22 11:50:00,62.9,63.02,62.9,63.0,40300.0,33.3287,33.3923,33.3287,33.3817,40300.0
2008-02-22 11:55:00,63.0,63.03,62.92,62.98,50400.0,33.3817,33.3976,33.3393,33.3711,50400.0
2008-02-22 12:00:00,62.98,63.03,62.95,62.97,44000.0,33.3711,33.3976,33.3552,33.3658,44000.0
2008-02-22 12:05:00,62.96,62.98,62.74,62.79,71800.0,33.3605,33.3711,33.2439,33.2704,71800.0
2008-02-22 12:10:00,62.77,62.8,62.51,62.52,147600.0,33.2598,33.2757,33.122,33.1273,147600.0
2008-02-22 12:15:00,62.5,62.56,62.42,62.48,87800.0,33.1167,33.1485,33.0743,33.1061,87800.0
2008-02-22 12:20:00,62.46,62.54,62.45,62.48,68100.0,33.0955,33.1379,33.0902,33.1061,68100.0
2008-02-22 12:25:00,62.47,62.52,62.45,62.49,66600.0,33.1008,33.1273,33.0902,33.1114,66600.0
2008-02-22 12:30:00,62.49,62.5,62.34,62.39,74300.0,33.1114,33.1167,33.0319,33.0584,74300.0
2008-02-22 12:35:00,62.39,62.6,62.39,62.52,127200.0,33.0584,33.1697,33.0584,33.1273,127200.0
2008-02-22 12:40:00,62.51,62.7,62.47,62.69,69400.0,33.122,33.2227,33.1008,33.2174,69400.0
2008-02-22 12:45:00,62.68,62.79,62.65,62.7,81600.0,33.2121,33.2704,33.1962,33.2227,81600.0
2008-02-22 12:50:00,62.7,62.76,62.64,62.72,74500.0,33.2227,33.2545,33.1909,33.2333,74500.0
2008-02-22 12:55:00,62.71,62.83,62.67,62.67,50600.0,33.228,33.2916,33.2068,33.2068,50600.0
2008-02-22 13:00:00,62.67,62.83,62.67,62.76,134600.0,33.2068,33.2916,33.2068,33.2545,134600.0
2008-02-22 13:05:00,62.75,62.85,62.7,62.85,91600.0,33.2492,33.3022,33.2227,33.3022,91600.0
2008-02-22 13:10:00,62.83,62.87,62.78,62.81,68500.0,33.2916,33.3128,33.2651,33.281,68500.0
2008-02-22 13:15:00,62.8,63.0,62.79,62.98,68600.0,33.2757,33.3817,33.2704,33.3711,68600.0
2008-02-22 13:20:00,62.98,63.0,62.91,62.95,64500.0,33.3711,33.3817,33.334,33.3552,64500.0
2008-02-22 13:25:00,62.95,62.99,62.7,62.7,68600.0,33.3552,33.3764,33.2227,33.2227,68600.0
2008-02-22 13:30:00,62.67,62.68,62.5,62.64,77200.0,33.2068,33.2121,33.1167,33.1909,77200.0
2008-02-22 13:35:00,62.63,62.77,62.6,62.71,58600.0,33.1856,33.2598,33.1697,33.228,58600.0
2008-02-22 13:40:00,62.69,62.74,62.55,62.61,77400.0,33.2174,33.2439,33.1432,33.175,77400.0
2008-02-22 13:45:00,62.6,62.86,62.56,62.86,58400.0,33.1697,33.3075,33.1485,33.3075,58400.0
2008-02-22 13:50:00,62.85,62.92,62.7,62.76,65400.0,33.3022,33.3393,33.2227,33.2545,65400.0
2008-02-22 13:55:00,62.75,62.9,62.71,62.72,54600.0,33.2492,33.3287,33.228,33.2333,54600.0
2008-02-22 14:00:00,62.72,62.79,62.66,62.72,84800.0,33.2333,33.2704,33.2015,33.2333,84800.0
2008-02-22 14:05:00,62.73,62.76,62.56,62.64,107600.0,33.2386,33.2545,33.1485,33.1909,107600.0
2008-02-22 14:10:00,62.61,62.71,62.57,62.71,44200.0,33.175,33.228,33.1538,33.228,44200.0
2008-02-22 14:15:00,62.7,62.81,62.63,62.79,73900.0,33.2227,33.281,33.1856,33.2704,73900.0
2008-02-22 14:20:00,62.77,62.84,62.68,62.75,53900.0,33.2598,33.2969,33.2121,33.2492,53900.0
2008-02-22 14:25:00,62.74,62.8,62.66,62.7,51200.0,33.2439,33.2757,33.2015,33.2227,51200.0
2008-02-22 14:30:00,62.72,62.72,62.63,62.68,21100.0,33.2333,33.2333,33.1856,33.2121,21100.0
2008-02-22 14:35:00,62.68,62.79,62.65,62.68,43900.0,33.2121,33.2704,33.1962,33.2121,43900.0
2008-02-22 14:40:00,62.68,62.89,62.66,62.85,65100.0,33.2121,33.3234,33.2015,33.3022,65100.0
2008-02-22 14:45:00,62.84,62.88,62.67,62.8,72800.0,33.2969,33.3181,33.2068,33.2757,72800.0
2008-02-22 14:50:00,62.79,62.81,62.7,62.77,45200.0,33.2704,33.281,33.2227,33.2598,45200.0
2008-02-22 14:55:00,62.77,62.91,62.75,62.75,80800.0,33.2598,33.334,33.2492,33.2492,80800.0
2008-02-22 15:00:00,62.74,62.82,62.68,62.81,44000.0,33.2439,33.2863,33.2121,33.281,44000.0
2008-02-22 15:05:00,62.81,62.81,62.65,62.72,62100.0,33.281,33.281,33.1962,33.2333,62100.0
2008-02-22 15:10:00,62.73,62.73,62.54,62.59,94000.0,33.2386,33.2386,33.1379,33.1644,94000.0
2008-02-22 15:15:00,62.57,62.57,62.41,62.5,122300.0,33.1538,33.1538,33.069,33.1167,122300.0
2008-02-22 15:20:00,62.49,62.59,62.43,62.55,145000.0,33.1114,33.1644,33.0796,33.1432,145000.0
2008-02-22 15:25:00,62.56,62.82,62.54,62.8,101500.0,33.1485,33.2863,33.1379,33.2757,101500.0
2008-02-22 15:30:00,62.8,63.26,62.79,63.17,468300.0,33.2757,33.5194,33.2704,33.4717,468300.0
2008-02-22 15:35:00,63.26,63.51,63.23,63.34,391300.0,33.5194,33.6519,33.5035,33.5618,391300.0
2008-02-22 15:40:00,63.31,63.45,63.18,63.28,465700.0,33.5459,33.6201,33.477,33.53,465700.0
2008-02-22 15:45:00,63.27,63.54,63.21,63.51,207200.0,33.5247,33.6678,33.4929,33.6519,207200.0
2008-02-22 15:50:00,63.51,63.63,63.34,63.62,459000.0,33.6519,33.7155,33.5618,33.7102,459000.0
2008-02-22 15:55:00,63.63,64.0,63.6,64.0,660400.0,33.7155,33.9115,33.6996,33.9115,660400.0
2008-02-22 16:00:00,64.0,64.02,62.9,63.75,62600.0,33.9115,33.9221,33.3287,33.7791,62600.0
2008-02-22 16:05:00,63.75,63.75,63.75,63.75,5000.0,33.7791,33.7791,33.7791,33.7791,5000.0
2008-02-22 16:10:00,63.75,63.75,63.75,63.75,9100.0,33.7791,33.7791,33.7791,33.7791,9100.0
2008-02-25 09:30:00,63.78,63.83,63.52,63.65,36200.0,33.795,33.8215,33.6572,33.7261,36200.0
2008-02-25 09:35:00,63.65,63.65,63.38,63.55,140500.0,33.7261,33.7261,33.583,33.6731,140500.0
2008-02-25 09:40:00,63.56,63.56,63.2,63.24,68000.0,33.6784,33.6784,33.4876,33.5088,68000.0
2008-02-25 09:45:00,63.29,63.49,63.29,63.34,53900.0,33.5353,33.6413,33.5353,33.5618,53900.0
2008-02-25 09:50:00,63.32,63.33,63.19,63.22,92200.0,33.5512,33.5565,33.4823,33.4982,92200.0
2008-02-25 09:55:00,63.26,63.38,63.16,63.2,185400.0,33.5194,33.583,33.4664,33.4876,185400.0
2008-02-25 10:00:00,63.2,63.58,63.2,63.56,203700.0,33.4876,33.689,33.4876,33.6784,203700.0
2008-02-25 10:05:00,63.56,63.87,63.56,63.82,308700.0,33.6784,33.8426,33.6784,33.8162,308700.0
2008-02-25 10:10:00,63.84,64.25,63.84,64.2,229400.0,33.8268,34.044,33.8268,34.0175,229400.0
2008-02-25 10:15:00,64.2,64.33,64.01,64.02,195300.0,34.0175,34.0864,33.9168,33.9221,195300.0
2008-02-25 10:20:00,64.03,64.12,63.81,63.92,73000.0,33.9274,33.9751,33.8109,33.8691,73000.0
2008-02-25 10:25:00,63.93,64.32,63.92,64.32,121200.0,33.8744,34.0811,33.8691,34.0811,121200.0
2008-02-25 10:30:00,64.32,64.38,64.15,64.28,109000.0,34.0811,34.1129,33.991,34.0599,109000.0
2008-02-25 10:35:00,64.27,64.32,64.13,64.14,58900.0,34.0546,34.0811,33.9804,33.9857,58900.0
2008-02-25 10:40:00,64.13,64.34,64.1,64.34,145500.0,33.9804,34.0917,33.9645,34.0917,145500.0
2008-02-25 10:45:00,64.34,64.52,64.34,64.49,118600.0,34.0917,34.1871,34.0917,34.1712,118600.0
2008-02-25 10:50:00,64.52,64.63,64.52,64.59,96800.0,34.1871,34.2453,34.1871,34.2242,96800.0
2008-02-25 10:55:00,64.58,64.7,64.48,64.51,121400.0,34.2189,34.2824,34.1659,34.1818,121400.0
2008-02-25 11:00:00,64.51,64.52,64.37,64.41,42800.0,34.1818,34.1871,34.1076,34.1288,42800.0
2008-02-25 11:05:00,64.41,64.41,64.23,64.23,49600.0,34.1288,34.1288,34.0334,34.0334,49600.0
2008-02-25 11:10:00,64.22,64.35,64.15,64.32,90400.0,34.0281,34.097,33.991,34.0811,90400.0
2008-02-25 11:15:00,64.32,64.32,64.16,64.19,28500.0,34.0811,34.0811,33.9963,34.0122,28500.0
2008-02-25 11:20:00,64.19,64.37,64.19,64.31,46500.0,34.0122,34.1076,34.0122,34.0758,46500.0
2008-02-25 11:25:00,64.32,64.33,64.22,64.22,33200.0,34.0811,34.0864,34.0281,34.0281,33200.0
2008-02-25 11:30:00,64.23,64.27,64.07,64.14,95100.0,34.0334,34.0546,33.9486,33.9857,95100.0
2008-02-25 11:35:00,64.12,64.2,63.99,64.0,50400.0,33.9751,34.0175,33.9062,33.9115,50400.0
2008-02-25 11:40:00,64.0,64.12,63.98,64.12,107400.0,33.9115,33.9751,33.9009,33.9751,107400.0
2008-02-25 11:45:00,64.12,64.23,64.12,64.13,46100.0,33.9751,34.0334,33.9751,33.9804,46100.0
2008-02-25 11:50:00,64.14,64.17,63.95,63.96,95300.0,33.9857,34.0016,33.885,33.8903,95300.0
2008-02-25 11:55:00,63.96,63.98,63.73,63.73,98300.0,33.8903,33.9009,33.7685,33.7685,98300.0
2008-02-25 12:00:00,63.75,63.97,63.72,63.85,62300.0,33.7791,33.8956,33.7632,33.832,62300.0
2008-02-25 12:05:00,63.89,63.95,63.86,63.9,44300.0,33.8532,33.885,33.8373,33.8585,44300.0
2008-02-25 12:10:00,63.91,64.09,63.9,64.06,54500.0,33.8638,33.9592,33.8585,33.9433,54500.0
2008-02-25 12:15:00,64.05,64.06,63.92,63.98,64300.0,33.938,33.9433,33.8691,33.9009,64300.0
2008-02-25 12:20:00,63.96,64.01,63.91,63.93,68500.0,33.8903,33.9168,33.8638,33.8744,68500.0
2008-02-25 12:25:00,63.93,64.06,63.93,64.04,85700.0,33.8744,33.9433,33.8744,33.9327,85700.0
2008-02-25 12:30:00,64.05,64.08,63.96,64.02,87500.0,33.938,33.9539,33.8903,33.9221,87500.0
2008-02-25 12:35:00,64.03,64.13,64.03,64.11,47100.0,33.9274,33.9804,33.9274,33.9698,47100.0
2008-02-25 12:40:00,64.11,64.2,64.11,64.19,15300.0,33.9698,34.0175,33.9698,34.0122,15300.0
2008-02-25 12:45:00,64.21,64.35,64.17,64.3,59300.0,34.0228,34.097,34.0016,34.0705,59300.0
2008-02-25 12:50:00,64.31,64.34,64.21,64.21,47900.0,34.0758,34.0917,34.0228,34.0228,47900.0
2008-02-25 12:55:00,64.22,64.34,64.19,64.33,25600.0,34.0281,34.0917,34.0122,34.0864,25600.0
2008-02-25 13:00:00,64.33,64.33,64.09,64.24,52800.0,34.0864,34.0864,33.9592,34.0387,52800.0
2008-02-25 13:05:00,64.26,64.47,64.25,64.47,82100.0,34.0493,34.1606,34.044,34.1606,82100.0
2008-02-25 13:10:00,64.46,64.49,64.31,64.44,68800.0,34.1553,34.1712,34.0758,34.1447,68800.0
2008-02-25 13:15:00,64.45,64.5,64.3,64.31,69300.0,34.15,34.1765,34.0705,34.0758,69300.0
2008-02-25 13:20:00,64.31,64.37,64.23,64.25,52200.0,34.0758,34.1076,34.0334,34.044,52200.0
2008-02-25 13:25:00,64.24,64.25,64.04,64.11,54100.0,34.0387,34.044,33.9327,33.9698,54100.0
2008-02-25 13:30:00,64.11,64.27,63.97,63.99,71800.0,33.9698,34.0546,33.8956,33.9062,71800.0
2008-02-25 13:35:00,63.98,64.02,63.89,63.94,57400.0,33.9009,33.9221,33.8532,33.8797,57400.0
2008-02-25 13:40:00,63.98,64.19,63.94,64.19,41800.0,33.9009,34.0122,33.8797,34.0122,41800.0
2008-02-25 13:45:00,64.18,64.25,64.12,64.12,55700.0,34.0069,34.044,33.9751,33.9751,55700.0
2008-02-25 13:50:00,64.1,64.32,64.09,64.26,71700.0,33.9645,34.0811,33.9592,34.0493,71700.0
2008-02-25 13:55:00,64.28,64.3,64.19,64.22,31200.0,34.0599,34.0705,34.0122,34.0281,31200.0
2008-02-25 14:00:00,64.2,64.24,64.05,64.24,55600.0,34.0175,34.0387,33.938,34.0387,55600.0
2008-02-25 14:05:00,64.24,64.31,64.12,64.24,43400.0,34.0387,34.0758,33.9751,34.0387,43400.0
2008-02-25 14:10:00,64.24,64.44,64.2,64.42,70000.0,34.0387,34.1447,34.0175,34.1341,70000.0
2008-02-25 14:15:00,64.41,64.49,64.39,64.41,58300.0,34.1288,34.1712,34.1182,34.1288,58300.0
2008-02-25 14:20:00,64.44,64.52,64.35,64.41,98400.0,34.1447,34.1871,34.097,34.1288,98400.0
2008-02-25 14:25:00,64.46,65.06,64.45,65.06,189400.0,34.1553,34.4732,34.15,34.4732,189400.0
2008-02-25 14:30:00,65.07,65.28,64.96,65.04,332900.0,34.4785,34.5898,34.4202,34.4626,332900.0
2008-02-25 14:35:00,65.04,65.07,64.76,64.91,142300.0,34.4626,34.4785,34.3142,34.3937,142300.0
2008-02-25 14:40:00,64.9,65.0,64.51,64.51,123200.0,34.3884,34.4414,34.1818,34.1818,123200.0
2008-02-25 14:45:00,64.55,64.79,64.5,64.74,93200.0,34.203,34.3301,34.1765,34.3036,93200.0
2008-02-25 14:50:00,64.74,64.97,64.56,64.87,130100.0,34.3036,34.4255,34.2083,34.3725,130100.0
2008-02-25 14:55:00,64.88,64.94,64.69,64.85,132800.0,34.3778,34.4096,34.2771,34.3619,132800.0
2008-02-25 15:00:00,64.87,65.05,64.82,64.97,106000.0,34.3725,34.4679,34.346,34.4255,106000.0
2008-02-25 15:05:00,64.96,65.03,64.66,64.81,110500.0,34.4202,34.4573,34.2612,34.3407,110500.0
2008-02-25 15:10:00,64.76,64.92,64.67,64.83,105700.0,34.3142,34.399,34.2665,34.3513,105700.0
2008-02-25 15:15:00,64.85,65.08,64.85,64.99,157700.0,34.3619,34.4838,34.3619,34.4361,157700.0
2008-02-25 15:20:00,64.98,65.09,64.9,65.06,87000.0,34.4308,34.4891,34.3884,34.4732,87000.0
2008-02-25 15:25:00,65.08,65.35,65.08,65.27,236400.0,34.4838,34.6269,34.4838,34.5845,236400.0
2008-02-25 15:30:00,65.27,65.39,65.15,65.32,333600.0,34.5845,34.648,34.5209,34.611,333600.0
2008-02-25 15:35:00,65.35,65.7,65.31,65.63,362100.0,34.6269,34.8123,34.6057,34.7752,362100.0
2008-02-25 15:40:00,65.63,65.85,65.63,65.73,280000.0,34.7752,34.8918,34.7752,34.8282,280000.0
2008-02-25 15:45:00,65.71,65.82,65.69,65.79,306800.0,34.8176,34.8759,34.807,34.86,306800.0
2008-02-25 15:50:00,65.79,65.9,65.75,65.77,231300.0,34.86,34.9183,34.8388,34.8494,231300.0
2008-02-25 15:55:00,65.78,66.0,65.75,65.84,447300.0,34.8547,34.9713,34.8388,34.8865,447300.0
2008-02-26 09:30:00,65.06,65.76,65.03,65.5,289700.0,34.4732,34.8441,34.4573,34.7063,289700.0
2008-02-26 09:35:00,65.51,65.77,65.51,65.7,191300.0,34.7116,34.8494,34.7116,34.8123,191300.0
2008-02-26 09:40:00,65.7,66.01,65.65,65.8,190800.0,34.8123,34.9766,34.7858,34.8653,190800.0
2008-02-26 09:45:00,65.84,65.91,65.53,65.55,198600.0,34.8865,34.9236,34.7222,34.7328,198600.0
2008-02-26 09:50:00,65.52,65.63,65.35,65.42,171300.0,34.7169,34.7752,34.6269,34.6639,171300.0
2008-02-26 09:55:00,65.45,65.64,65.4,65.48,154700.0,34.6798,34.7805,34.6533,34.6957,154700.0
2008-02-26 10:00:00,65.46,65.47,65.06,65.23,193200.0,34.6851,34.6904,34.4732,34.5633,193200.0
2008-02-26 10:05:00,65.23,65.7,65.14,65.61,153300.0,34.5633,34.8123,34.5156,34.7646,153300.0
2008-02-26 10:10:00,65.67,65.84,65.57,65.69,143500.0,34.7964,34.8865,34.7434,34.807,143500.0
2008-02-26 10:15:00,65.68,65.68,65.48,65.51,58600.0,34.8017,34.8017,34.6957,34.7116,58600.0
2008-02-26 10:20:00,65.5,65.5,65.34,65.43,65600.0,34.7063,34.7063,34.6216,34.6692,65600.0
2008-02-26 10:25:00,65.44,65.44,65.1,65.16,365100.0,34.6745,34.6745,34.4944,34.5262,365100.0
2008-02-26 10:30:00,65.16,65.43,65.1,65.43,52100.0,34.5262,34.6692,34.4944,34.6692,52100.0
2008-02-26 10:35:00,65.41,65.44,65.21,65.21,33800.0,34.6586,34.6745,34.5527,34.5527,33800.0
2008-02-26 10:40:00,65.21,65.32,65.1,65.28,90300.0,34.5527,34.611,34.4944,34.5898,90300.0
2008-02-26 10:45:00,65.26,65.44,65.19,65.4,31300.0,34.5792,34.6745,34.5421,34.6533,31300.0
2008-02-26 10:50:00,65.42,65.57,65.39,65.52,50800.0,34.6639,34.7434,34.648,34.7169,50800.0
2008-02-26 10:55:00,65.52,65.54,65.41,65.41,73100.0,34.7169,34.7275,34.6586,34.6586,73100.0
2008-02-26 11:00:00,65.43,65.57,65.35,65.48,82800.0,34.6692,34.7434,34.6269,34.6957,82800.0
2008-02-26 11:05:00,65.55,65.75,65.54,65.68,167500.0,34.7328,34.8388,34.7275,34.8017,167500.0
2008-02-26 11:10:00,65.66,65.71,65.62,65.69,158300.0,34.7911,34.8176,34.7699,34.807,158300.0
2008-02-26 11:15:00,65.71,65.78,65.63,65.7,87100.0,34.8176,34.8547,34.7752,34.8123,87100.0
2008-02-26 11:20:00,65.7,65.78,65.62,65.67,36000.0,34.8123,34.8547,34.7699,34.7964,36000.0
2008-02-26 11:25:00,65.67,65.75,65.61,65.71,74700.0,34.7964,34.8388,34.7646,34.8176,74700.0
2008-02-26 11:30:00,65.71,65.79,65.69,65.73,46900.0,34.8176,34.86,34.807,34.8282,46900.0
2008-02-26 11:35:00,65.73,65.8,65.7,65.7,50400.0,34.8282,34.8653,34.8123,34.8123,50400.0
2008-02-26 11:40:00,65.72,65.72,65.66,65.69,27400.0,34.8229,34.8229,34.7911,34.807,27400.0
2008-02-26 11:45:00,65.7,65.83,65.67,65.83,39700.0,34.8123,34.8812,34.7964,34.8812,39700.0
2008-02-26 11:50:00,65.83,65.84,65.72,65.74,37000.0,34.8812,34.8865,34.8229,34.8335,37000.0
2008-02-26 11:55:00,65.76,65.86,65.74,65.86,44200.0,34.8441,34.8971,34.8335,34.8971,44200.0
2008-02-26 12:00:00,65.86,65.87,65.8,65.86,57200.0,34.8971,34.9024,34.8653,34.8971,57200.0
2008-02-26 12:05:00,65.87,65.92,65.75,65.92,167400.0,34.9024,34.9289,34.8388,34.9289,167400.0
2008-02-26 12:10:00,65.92,66.02,65.92,65.99,170900.0,34.9289,34.9819,34.9289,34.966,170900.0
2008-02-26 12:15:00,66.0,66.11,65.96,66.1,105300.0,34.9713,35.0296,34.9501,35.0243,105300.0
2008-02-26 12:20:00,66.1,66.41,66.1,66.3,113000.0,35.0243,35.1885,35.0243,35.1302,113000.0
2008-02-26 12:25:00,66.28,66.33,66.14,66.28,74000.0,35.1196,35.1461,35.0454,35.1196,74000.0
2008-02-26 12:30:00,66.27,66.31,66.09,66.19,66500.0,35.1143,35.1355,35.019,35.0719,66500.0
2008-02-26 12:35:00,66.21,66.3,66.09,66.24,37600.0,35.0825,35.1302,35.019,35.0984,37600.0
2008-02-26 12:40:00,66.25,66.31,66.19,66.23,29300.0,35.1037,35.1355,35.0719,35.0931,29300.0
2008-02-26 12:45:00,66.22,66.24,66.1,66.1,78100.0,35.0878,35.0984,35.0243,35.0243,78100.0
2008-02-26 12:50:00,66.14,66.3,65.88,65.9,86200.0,35.0454,35.1302,34.9077,34.9183,86200.0
2008-02-26 12:55:00,65.9,66.3,65.9,66.3,54900.0,34.9183,35.1302,34.9183,35.1302,54900.0
2008-02-26 13:00:00,66.29,66.45,66.29,66.37,57300.0,35.1249,35.2097,35.1249,35.1673,57300.0
2008-02-26 13:05:00,66.4,66.4,66.18,66.2,48200.0,35.1832,35.1832,35.0666,35.0772,48200.0
2008-02-26 13:10:00,66.2,66.2,66.07,66.07,32900.0,35.0772,35.0772,35.0084,35.0084,32900.0
2008-02-26 13:15:00,66.08,66.14,66.08,66.14,19600.0,35.0137,35.0454,35.0137,35.0454,19600.0
2008-02-26 13:20:00,66.15,66.15,65.99,65.99,32100.0,35.0507,35.0507,34.966,34.966,32100.0
2008-02-26 13:25:00,65.99,66.03,65.92,65.99,33400.0,34.966,34.9872,34.9289,34.966,33400.0
2008-02-26 13:30:00,66.0,66.12,65.96,65.96,31100.0,34.9713,35.0348,34.9501,34.9501,31100.0
2008-02-26 13:35:00,65.98,65.99,65.85,65.89,57500.0,34.9607,34.966,34.8918,34.913,57500.0
2008-02-26 13:40:00,65.89,66.03,65.89,66.02,67600.0,34.913,34.9872,34.913,34.9819,67600.0
2008-02-26 13:45:00,66.02,66.06,65.94,66.02,62100.0,34.9819,35.0031,34.9395,34.9819,62100.0
2008-02-26 13:50:00,66.02,66.12,66.02,66.05,30900.0,34.9819,35.0348,34.9819,34.9978,30900.0
2008-02-26 13:55:00,66.05,66.05,65.82,65.84,39500.0,34.9978,34.9978,34.8759,34.8865,39500.0
2008-02-26 14:00:00,65.84,66.02,65.75,65.94,72800.0,34.8865,34.9819,34.8388,34.9395,72800.0
2008-02-26 14:05:00,65.94,66.04,65.92,65.99,47500.0,34.9395,34.9925,34.9289,34.966,47500.0
2008-02-26 14:10:00,66.02,66.07,65.94,66.0,52800.0,34.9819,35.0084,34.9395,34.9713,52800.0
2008-02-26 14:15:00,66.0,66.26,66.0,66.18,151500.0,34.9713,35.109,34.9713,35.0666,151500.0
2008-02-26 14:20:00,66.2,66.24,66.1,66.15,58100.0,35.0772,35.0984,35.0243,35.0507,58100.0
2008-02-26 14:25:00,66.14,66.2,66.06,66.08,119000.0,35.0454,35.0772,35.0031,35.0137,119000.0
2008-02-26 14:30:00,66.1,66.34,66.1,66.26,95000.0,35.0243,35.1514,35.0243,35.109,95000.0
2008-02-26 14:35:00,66.29,66.31,66.19,66.25,43500.0,35.1249,35.1355,35.0719,35.1037,43500.0
2008-02-26 14:40:00,66.23,66.27,66.15,66.16,40800.0,35.0931,35.1143,35.0507,35.056,40800.0
2008-02-26 14:45:00,66.15,66.29,66.1,66.26,44300.0,35.0507,35.1249,35.0243,35.109,44300.0
2008-02-26 14:50:00,66.27,66.34,66.18,66.19,44200.0,35.1143,35.1514,35.0666,35.0719,44200.0
2008-02-26 14:55:00,66.18,66.24,66.15,66.19,31500.0,35.0666,35.0984,35.0507,35.0719,31500.0
2008-02-26 15:00:00,66.18,66.23,66.02,66.05,65800.0,35.0666,35.0931,34.9819,34.9978,65800.0
2008-02-26 15:05:00,66.06,66.18,66.0,66.1,76200.0,35.0031,35.0666,34.9713,35.0243,76200.0
2008-02-26 15:10:00,66.11,66.12,65.83,65.88,242300.0,35.0296,35.0348,34.8812,34.9077,242300.0
2008-02-26 15:15:00,65.88,66.0,65.6,65.8,227300.0,34.9077,34.9713,34.7593,34.8653,227300.0
2008-02-26 15:20:00,65.8,65.81,65.51,65.68,73400.0,34.8653,34.8706,34.7116,34.8017,73400.0
2008-02-26 15:25:00,65.65,65.8,65.56,65.79,61600.0,34.7858,34.8653,34.7381,34.86,61600.0
2008-02-26 15:30:00,65.89,66.03,65.52,65.52,104400.0,34.913,34.9872,34.7169,34.7169,104400.0
2008-02-26 15:35:00,65.55,65.73,65.54,65.68,84400.0,34.7328,34.8282,34.7275,34.8017,84400.0
2008-02-26 15:40:00,65.67,65.88,65.62,65.85,66900.0,34.7964,34.9077,34.7699,34.8918,66900.0
2008-02-26 15:45:00,65.85,65.88,65.67,65.8,79900.0,34.8918,34.9077,34.7964,34.8653,79900.0
2008-02-26 15:50:00,65.81,65.99,65.75,65.99,119300.0,34.8706,34.966,34.8388,34.966,119300.0
2008-02-26 15:55:00,65.99,66.08,65.87,65.96,146400.0,34.966,35.0137,34.9024,34.9501,146400.0
2008-02-26 16:00:00,65.96,65.96,65.96,65.96,3800.0,34.9501,34.9501,34.9501,34.9501,3800.0
2008-02-26 16:05:00,65.96,65.96,65.96,65.96,0.0,34.9501,34.9501,34.9501,34.9501,0.0
2008-02-26 16:10:00,65.96,65.96,65.96,65.96,0.0,34.9501,34.9501,34.9501,34.9501,0.0
2008-02-27 09:30:00,65.27,65.77,65.09,65.54,30800.0,34.5845,34.8494,34.4891,34.7275,30800.0
2008-02-27 09:35:00,65.54,65.69,65.5,65.62,45300.0,34.7275,34.807,34.7063,34.7699,45300.0
2008-02-27 09:40:00,65.63,66.0,65.57,65.99,72600.0,34.7752,34.9713,34.7434,34.966,72600.0
2008-02-27 09:45:00,65.99,66.21,65.9,66.14,124600.0,34.966,35.0825,34.9183,35.0454,124600.0
2008-02-27 09:50:00,66.14,66.16,65.91,65.99,83400.0,35.0454,35.056,34.9236,34.966,83400.0
2008-02-27 09:55:00,65.98,66.07,65.91,65.94,83200.0,34.9607,35.0084,34.9236,34.9395,83200.0
2008-02-27 10:00:00,65.92,66.02,65.69,65.92,125800.0,34.9289,34.9819,34.807,34.9289,125800.0
2008-02-27 10:05:00,65.92,66.05,65.55,65.97,183600.0,34.9289,34.9978,34.7328,34.9554,183600.0
2008-02-27 10:10:00,66.01,66.04,65.68,65.78,36000.0,34.9766,34.9925,34.8017,34.8547,36000.0
2008-02-27 10:15:00,65.78,66.07,65.76,65.81,38600.0,34.8547,35.0084,34.8441,34.8706,38600.0
2008-02-27 10:20:00,65.8,65.82,65.4,65.4,100600.0,34.8653,34.8759,34.6533,34.6533,100600.0
2008-02-27 10:25:00,65.41,65.42,65.25,65.25,89300.0,34.6586,34.6639,34.5739,34.5739,89300.0
2008-02-27 10:30:00,65.26,65.33,65.22,65.26,195800.0,34.5792,34.6163,34.558,34.5792,195800.0
2008-02-27 10:35:00,65.27,65.55,65.26,65.51,129500.0,34.5845,34.7328,34.5792,34.7116,129500.0
2008-02-27 10:40:00,65.52,66.11,65.52,66.07,163400.0,34.7169,35.0296,34.7169,35.0084,163400.0
2008-02-27 10:45:00,66.05,66.53,66.05,66.33,211300.0,34.9978,35.2521,34.9978,35.1461,211300.0
2008-02-27 10:50:00,66.32,66.43,66.15,66.16,115000.0,35.1408,35.1991,35.0507,35.056,115000.0
2008-02-27 10:55:00,66.17,66.27,66.09,66.14,34000.0,35.0613,35.1143,35.019,35.0454,34000.0
2008-02-27 11:00:00,66.13,66.18,66.0,66.02,73200.0,35.0401,35.0666,34.9713,34.9819,73200.0
2008-02-27 11:05:00,66.03,66.11,65.99,66.07,99000.0,34.9872,35.0296,34.966,35.0084,99000.0
2008-02-27 11:10:00,66.06,66.12,66.04,66.11,142700.0,35.0031,35.0348,34.9925,35.0296,142700.0
2008-02-27 11:15:00,66.08,66.31,66.05,66.29,47600.0,35.0137,35.1355,34.9978,35.1249,47600.0
2008-02-27 11:20:00,66.29,66.3,66.15,66.2,42200.0,35.1249,35.1302,35.0507,35.0772,42200.0
2008-02-27 11:25:00,66.21,66.21,66.03,66.05,65200.0,35.0825,35.0825,34.9872,34.9978,65200.0
2008-02-27 11:30:00,66.05,66.14,66.02,66.04,63900.0,34.9978,35.0454,34.9819,34.9925,63900.0
2008-02-27 11:35:00,66.04,66.19,66.03,66.11,63900.0,34.9925,35.0719,34.9872,35.0296,63900.0
2008-02-27 11:40:00,66.12,66.24,66.09,66.22,40200.0,35.0348,35.0984,35.019,35.0878,40200.0
2008-02-27 11:45:00,66.23,66.25,66.13,66.18,40000.0,35.0931,35.1037,35.0401,35.0666,40000.0
2008-02-27 11:50:00,66.18,66.28,66.16,66.26,77300.0,35.0666,35.1196,35.056,35.109,77300.0
2008-02-27 11:55:00,66.26,66.35,66.22,66.31,51400.0,35.109,35.1567,35.0878,35.1355,51400.0
2008-02-27 12:00:00,66.31,66.35,66.23,66.35,28400.0,35.1355,35.1567,35.0931,35.1567,28400.0
2008-02-27 12:05:00,66.35,66.35,66.26,66.33,26600.0,35.1567,35.1567,35.109,35.1461,26600.0
2008-02-27 12:10:00,66.34,66.4,66.31,66.31,41800.0,35.1514,35.1832,35.1355,35.1355,41800.0
2008-02-27 12:15:00,66.28,66.28,66.1,66.19,23800.0,35.1196,35.1196,35.0243,35.0719,23800.0
2008-02-27 12:20:00,66.18,66.26,65.99,65.99,158200.0,35.0666,35.109,34.966,34.966,158200.0
2008-02-27 12:25:00,65.98,66.07,65.98,66.04,45800.0,34.9607,35.0084,34.9607,34.9925,45800.0
2008-02-27 12:30:00,66.02,66.11,66.02,66.07,20100.0,34.9819,35.0296,34.9819,35.0084,20100.0
2008-02-27 12:35:00,66.07,66.2,66.07,66.19,14900.0,35.0084,35.0772,35.0084,35.0719,14900.0
2008-02-27 12:40:00,66.2,66.31,66.16,66.3,25200.0,35.0772,35.1355,35.056,35.1302,25200.0
2008-02-27 12:45:00,66.31,66.31,66.21,66.22,21800.0,35.1355,35.1355,35.0825,35.0878,21800.0
2008-02-27 12:50:00,66.2,66.26,66.13,66.24,16600.0,35.0772,35.109,35.0401,35.0984,16600.0
2008-02-27 12:55:00,66.25,66.26,66.18,66.22,10400.0,35.1037,35.109,35.0666,35.0878,10400.0
2008-02-27 13:00:00,66.21,66.3,66.1,66.13,39900.0,35.0825,35.1302,35.0243,35.0401,39900.0
2008-02-27 13:05:00,66.12,66.18,66.08,66.14,19800.0,35.0348,35.0666,35.0137,35.0454,19800.0
2008-02-27 13:10:00,66.13,66.16,66.07,66.12,27100.0,35.0401,35.056,35.0084,35.0348,27100.0
2008-02-27 13:15:00,66.12,66.16,66.03,66.07,33400.0,35.0348,35.056,34.9872,35.0084,33400.0
2008-02-27 13:20:00,66.06,66.1,65.84,65.87,36600.0,35.0031,35.0243,34.8865,34.9024,36600.0
2008-02-27 13:25:00,65.87,65.96,65.86,65.95,41300.0,34.9024,34.9501,34.8971,34.9448,41300.0
2008-02-27 13:30:00,65.95,66.0,65.73,65.75,54400.0,34.9448,34.9713,34.8282,34.8388,54400.0
2008-02-27 13:35:00,65.73,65.74,65.47,65.51,65800.0,34.8282,34.8335,34.6904,34.7116,65800.0
2008-02-27 13:40:00,65.49,65.63,65.48,65.62,51900.0,34.701,34.7752,34.6957,34.7699,51900.0
2008-02-27 13:45:00,65.62,65.62,65.48,65.56,46600.0,34.7699,34.7699,34.6957,34.7381,46600.0
2008-02-27 13:50:00,65.57,65.67,65.56,65.63,42000.0,34.7434,34.7964,34.7381,34.7752,42000.0
2008-02-27 13:55:00,65.64,65.74,65.59,65.69,54100.0,34.7805,34.8335,34.754,34.807,54100.0
2008-02-27 14:00:00,65.69,65.7,65.4,65.43,71000.0,34.807,34.8123,34.6533,34.6692,71000.0
2008-02-27 14:05:00,65.42,65.6,65.29,65.51,99300.0,34.6639,34.7593,34.5951,34.7116,99300.0
2008-02-27 14:10:00,65.52,65.56,65.4,65.55,84800.0,34.7169,34.7381,34.6533,34.7328,84800.0
2008-02-27 14:15:00,65.54,65.59,65.52,65.58,54300.0,34.7275,34.754,34.7169,34.7487,54300.0
2008-02-27 14:20:00,65.57,65.57,65.31,65.36,107900.0,34.7434,34.7434,34.6057,34.6321,107900.0
2008-02-27 14:25:00,65.34,65.36,65.24,65.31,196200.0,34.6216,34.6321,34.5686,34.6057,196200.0
2008-02-27 14:30:00,65.31,65.49,65.31,65.44,51800.0,34.6057,34.701,34.6057,34.6745,51800.0
2008-02-27 14:35:00,65.44,65.45,65.32,65.32,70900.0,34.6745,34.6798,34.611,34.611,70900.0
2008-02-27 14:40:00,65.34,65.59,65.33,65.52,68500.0,34.6216,34.754,34.6163,34.7169,68500.0
2008-02-27 14:45:00,65.52,65.62,65.49,65.56,36200.0,34.7169,34.7699,34.701,34.7381,36200.0
2008-02-27 14:50:00,65.54,65.57,65.45,65.51,41200.0,34.7275,34.7434,34.6798,34.7116,41200.0
2008-02-27 14:55:00,65.51,65.77,65.45,65.77,88300.0,34.7116,34.8494,34.6798,34.8494,88300.0
2008-02-27 15:00:00,65.76,65.87,65.68,65.79,40500.0,34.8441,34.9024,34.8017,34.86,40500.0
2008-02-27 15:05:00,65.78,65.84,65.5,65.55,45500.0,34.8547,34.8865,34.7063,34.7328,45500.0
2008-02-27 15:10:00,65.58,65.71,65.5,65.64,36100.0,34.7487,34.8176,34.7063,34.7805,36100.0
2008-02-27 15:15:00,65.65,65.76,65.62,65.71,35300.0,34.7858,34.8441,34.7699,34.8176,35300.0
2008-02-27 15:20:00,65.71,65.81,65.62,65.62,64300.0,34.8176,34.8706,34.7699,34.7699,64300.0
2008-02-27 15:25:00,65.63,65.92,65.62,65.81,73500.0,34.7752,34.9289,34.7699,34.8706,73500.0
2008-02-27 15:30:00,65.82,65.87,65.66,65.67,40300.0,34.8759,34.9024,34.7911,34.7964,40300.0
2008-02-27 15:35:00,65.66,65.8,65.63,65.75,44300.0,34.7911,34.8653,34.7752,34.8388,44300.0
2008-02-27 15:40:00,65.73,65.75,65.62,65.74,74400.0,34.8282,34.8388,34.7699,34.8335,74400.0
2008-02-27 15:45:00,65.72,65.78,65.52,65.68,106500.0,34.8229,34.8547,34.7169,34.8017,106500.0
2008-02-27 15:50:00,65.68,65.68,65.53,65.56,76500.0,34.8017,34.8017,34.7222,34.7381,76500.0
2008-02-27 15:55:00,65.57,65.68,65.51,65.65,132300.0,34.7434,34.8017,34.7116,34.7858,132300.0
2008-02-27 16:00:00,65.49,65.65,65.37,65.37,120900.0,34.701,34.7858,34.6374,34.6374,120900.0
2008-02-27 16:05:00,65.37,65.37,65.37,65.37,0.0,34.6374,34.6374,34.6374,34.6374,0.0
2008-02-27 16:10:00,65.37,65.37,65.37,65.37,0.0,34.6374,34.6374,34.6374,34.6374,0.0
2008-02-28 09:30:00,64.86,65.1,64.79,64.83,43800.0,34.3672,34.4944,34.3301,34.3513,43800.0
2008-02-28 09:35:00,64.84,64.85,64.65,64.71,82300.0,34.3566,34.3619,34.2559,34.2877,82300.0
2008-02-28 09:40:00,64.7,64.86,64.28,64.42,78100.0,34.2824,34.3672,34.0599,34.1341,78100.0
2008-02-28 09:45:00,64.43,64.54,64.32,64.5,84800.0,34.1394,34.1977,34.0811,34.1765,84800.0
2008-02-28 09:50:00,64.52,64.8,64.48,64.79,108900.0,34.1871,34.3354,34.1659,34.3301,108900.0
2008-02-28 09:55:00,64.78,64.85,64.63,64.74,101400.0,34.3248,34.3619,34.2453,34.3036,101400.0
2008-02-28 10:00:00,64.74,64.92,64.71,64.72,52800.0,34.3036,34.399,34.2877,34.293,52800.0
2008-02-28 10:05:00,64.75,64.83,64.6,64.76,66600.0,34.3089,34.3513,34.2295,34.3142,66600.0
2008-02-28 10:10:00,64.74,64.84,64.68,64.7,100800.0,34.3036,34.3566,34.2718,34.2824,100800.0
2008-02-28 10:15:00,64.73,64.84,64.65,64.8,59500.0,34.2983,34.3566,34.2559,34.3354,59500.0
2008-02-28 10:20:00,64.81,64.91,64.72,64.88,40300.0,34.3407,34.3937,34.293,34.3778,40300.0
2008-02-28 10:25:00,64.9,65.08,64.86,65.08,75700.0,34.3884,34.4838,34.3672,34.4838,75700.0
2008-02-28 10:30:00,65.08,65.1,64.82,64.83,83100.0,34.4838,34.4944,34.346,34.3513,83100.0
2008-02-28 10:35:00,64.83,64.96,64.81,64.96,58100.0,34.3513,34.4202,34.3407,34.4202,58100.0
2008-02-28 10:40:00,64.96,65.04,64.95,64.99,32800.0,34.4202,34.4626,34.4149,34.4361,32800.0
2008-02-28 10:45:00,65.0,65.01,64.78,64.78,91200.0,34.4414,34.4467,34.3248,34.3248,91200.0
2008-02-28 10:50:00,64.77,64.86,64.74,64.77,43300.0,34.3195,34.3672,34.3036,34.3195,43300.0
2008-02-28 10:55:00,64.77,64.87,64.77,64.81,53400.0,34.3195,34.3725,34.3195,34.3407,53400.0
2008-02-28 11:00:00,64.75,64.82,64.41,64.44,82800.0,34.3089,34.346,34.1288,34.1447,82800.0
2008-02-28 11:05:00,64.42,64.5,64.34,64.49,129100.0,34.1341,34.1765,34.0917,34.1712,129100.0
2008-02-28 11:10:00,64.49,64.61,64.37,64.56,94000.0,34.1712,34.2347,34.1076,34.2083,94000.0
2008-02-28 11:15:00,64.55,64.61,64.47,64.52,58800.0,34.203,34.2347,34.1606,34.1871,58800.0
2008-02-28 11:20:00,64.53,64.53,64.41,64.41,94300.0,34.1924,34.1924,34.1288,34.1288,94300.0
2008-02-28 11:25:00,64.4,64.48,64.36,64.4,103100.0,34.1235,34.1659,34.1023,34.1235,103100.0
2008-02-28 11:30:00,64.4,64.4,64.26,64.28,94800.0,34.1235,34.1235,34.0493,34.0599,94800.0
2008-02-28 11:35:00,64.3,64.31,64.23,64.28,93100.0,34.0705,34.0758,34.0334,34.0599,93100.0
2008-02-28 11:40:00,64.27,64.33,64.25,64.31,73300.0,34.0546,34.0864,34.044,34.0758,73300.0
2008-02-28 11:45:00,64.31,64.34,64.25,64.26,94100.0,34.0758,34.0917,34.044,34.0493,94100.0
2008-02-28 11:50:00,64.25,64.29,64.2,64.28,63000.0,34.044,34.0652,34.0175,34.0599,63000.0
2008-02-28 11:55:00,64.27,64.42,64.26,64.39,56900.0,34.0546,34.1341,34.0493,34.1182,56900.0
2008-02-28 12:00:00,64.39,64.42,64.34,64.41,17700.0,34.1182,34.1341,34.0917,34.1288,17700.0
2008-02-28 12:05:00,64.4,64.41,64.32,64.35,28400.0,34.1235,34.1288,34.0811,34.097,28400.0
2008-02-28 12:10:00,64.35,64.35,64.29,64.31,49300.0,34.097,34.097,34.0652,34.0758,49300.0
2008-02-28 12:15:00,64.32,64.33,64.25,64.27,51400.0,34.0811,34.0864,34.044,34.0546,51400.0
2008-02-28 12:20:00,64.27,64.31,64.27,64.29,124300.0,34.0546,34.0758,34.0546,34.0652,124300.0
2008-02-28 12:25:00,64.3,64.4,64.3,64.34,49300.0,34.0705,34.1235,34.0705,34.0917,49300.0
2008-02-28 12:30:00,64.35,64.43,64.31,64.36,113800.0,34.097,34.1394,34.0758,34.1023,113800.0
2008-02-28 12:35:00,64.36,64.43,64.34,64.4,39000.0,34.1023,34.1394,34.0917,34.1235,39000.0
2008-02-28 12:40:00,64.4,64.49,64.4,64.45,39000.0,34.1235,34.1712,34.1235,34.15,39000.0
2008-02-28 12:45:00,64.45,64.56,64.45,64.54,39000.0,34.15,34.2083,34.15,34.1977,39000.0
2008-02-28 12:50:00,64.55,64.55,64.45,64.46,78200.0,34.203,34.203,34.15,34.1553,78200.0
2008-02-28 12:55:00,64.47,64.5,64.41,64.41,28800.0,34.1606,34.1765,34.1288,34.1288,28800.0
2008-02-28 13:00:00,64.41,64.44,64.34,64.42,66200.0,34.1288,34.1447,34.0917,34.1341,66200.0
2008-02-28 13:05:00,64.42,64.65,64.39,64.65,53100.0,34.1341,34.2559,34.1182,34.2559,53100.0
2008-02-28 13:10:00,64.65,64.69,64.53,64.54,79700.0,34.2559,34.2771,34.1924,34.1977,79700.0
2008-02-28 13:15:00,64.55,64.58,64.41,64.41,43600.0,34.203,34.2189,34.1288,34.1288,43600.0
2008-02-28 13:20:00,64.43,64.46,64.39,64.41,50300.0,34.1394,34.1553,34.1182,34.1288,50300.0
2008-02-28 13:25:00,64.42,64.55,64.35,64.4,44600.0,34.1341,34.203,34.097,34.1235,44600.0
2008-02-28 13:30:00,64.39,64.45,64.38,64.4,29900.0,34.1182,34.15,34.1129,34.1235,29900.0
2008-02-28 13:35:00,64.4,64.42,64.34,64.36,38500.0,34.1235,34.1341,34.0917,34.1023,38500.0
2008-02-28 13:40:00,64.37,64.45,64.33,64.38,33800.0,34.1076,34.15,34.0864,34.1129,33800.0
2008-02-28 13:45:00,64.36,64.45,64.35,64.42,36400.0,34.1023,34.15,34.097,34.1341,36400.0
2008-02-28 13:50:00,64.41,64.41,64.34,64.36,14600.0,34.1288,34.1288,34.0917,34.1023,14600.0
2008-02-28 13:55:00,64.37,64.51,64.36,64.51,32400.0,34.1076,34.1818,34.1023,34.1818,32400.0
2008-02-28 14:00:00,64.51,64.51,64.34,64.42,29200.0,34.1818,34.1818,34.0917,34.1341,29200.0
2008-02-28 14:05:00,64.42,64.48,64.38,64.46,43600.0,34.1341,34.1659,34.1129,34.1553,43600.0
2008-02-28 14:10:00,64.46,64.47,64.39,64.44,43500.0,34.1553,34.1606,34.1182,34.1447,43500.0
2008-02-28 14:15:00,64.43,64.6,64.43,64.6,49400.0,34.1394,34.2295,34.1394,34.2295,49400.0
2008-02-28 14:20:00,64.59,64.76,64.58,64.59,94700.0,34.2242,34.3142,34.2189,34.2242,94700.0
2008-02-28 14:25:00,64.59,64.62,64.55,64.59,39300.0,34.2242,34.24,34.203,34.2242,39300.0
2008-02-28 14:30:00,64.6,64.63,64.53,64.57,61100.0,34.2295,34.2453,34.1924,34.2136,61100.0
2008-02-28 14:35:00,64.58,64.61,64.51,64.54,51200.0,34.2189,34.2347,34.1818,34.1977,51200.0
2008-02-28 14:40:00,64.54,64.62,64.48,64.59,61300.0,34.1977,34.24,34.1659,34.2242,61300.0
2008-02-28 14:45:00,64.58,64.76,64.53,64.64,82800.0,34.2189,34.3142,34.1924,34.2506,82800.0
2008-02-28 14:50:00,64.63,64.8,64.63,64.75,86300.0,34.2453,34.3354,34.2453,34.3089,86300.0
2008-02-28 14:55:00,64.75,64.84,64.68,64.83,47100.0,34.3089,34.3566,34.2718,34.3513,47100.0
2008-02-28 15:00:00,64.82,64.87,64.55,64.56,58500.0,34.346,34.3725,34.203,34.2083,58500.0
2008-02-28 15:05:00,64.57,64.64,64.49,64.63,57800.0,34.2136,34.2506,34.1712,34.2453,57800.0
2008-02-28 15:10:00,64.64,64.67,64.53,64.61,51500.0,34.2506,34.2665,34.1924,34.2347,51500.0
2008-02-28 15:15:00,64.63,64.65,64.49,64.56,70600.0,34.2453,34.2559,34.1712,34.2083,70600.0
2008-02-28 15:20:00,64.53,64.56,64.44,64.46,70200.0,34.1924,34.2083,34.1447,34.1553,70200.0
2008-02-28 15:25:00,64.47,64.5,64.39,64.41,54800.0,34.1606,34.1765,34.1182,34.1288,54800.0
2008-02-28 15:30:00,64.43,64.48,64.36,64.4,45000.0,34.1394,34.1659,34.1023,34.1235,45000.0
2008-02-28 15:35:00,64.39,64.43,64.35,64.37,87800.0,34.1182,34.1394,34.097,34.1076,87800.0
2008-02-28 15:40:00,64.37,64.45,64.31,64.31,146700.0,34.1076,34.15,34.0758,34.0758,146700.0
2008-02-28 15:45:00,64.32,64.43,64.3,64.3,176300.0,34.0811,34.1394,34.0705,34.0705,176300.0
2008-02-28 15:50:00,64.29,64.39,64.28,64.34,111600.0,34.0652,34.1182,34.0599,34.0917,111600.0
2008-02-28 15:55:00,64.32,64.39,64.28,64.36,144200.0,34.0811,34.1182,34.0599,34.1023,144200.0
2008-02-28 16:00:00,64.13,64.35,64.13,64.35,7300.0,33.9804,34.097,33.9804,34.097,7300.0
2008-02-28 16:05:00,64.31,64.31,64.31,64.31,300.0,34.0758,34.0758,34.0758,34.0758,300.0
2008-02-28 16:10:00,64.26,64.26,64.23,64.23,8600.0,34.0493,34.0493,34.0334,34.0334,8600.0
2008-02-29 09:30:00,63.78,63.8,63.41,63.56,153500.0,33.795,33.8056,33.5989,33.6784,153500.0
2008-02-29 09:35:00,63.59,63.64,63.4,63.61,151800.0,33.6943,33.7208,33.5936,33.7049,151800.0
2008-02-29 09:40:00,63.59,63.59,63.29,63.3,92000.0,33.6943,33.6943,33.5353,33.5406,92000.0
2008-02-29 09:45:00,63.28,63.37,63.23,63.35,169900.0,33.53,33.5777,33.5035,33.5671,169900.0
2008-02-29 09:50:00,63.35,63.45,63.32,63.43,125100.0,33.5671,33.6201,33.5512,33.6095,125100.0
2008-02-29 09:55:00,63.43,63.69,63.4,63.67,97700.0,33.6095,33.7473,33.5936,33.7367,97700.0
2008-02-29 10:00:00,63.66,63.89,63.53,63.87,95800.0,33.7314,33.8532,33.6625,33.8426,95800.0
2008-02-29 10:05:00,63.88,63.88,63.65,63.82,146100.0,33.8479,33.8479,33.7261,33.8162,146100.0
2008-02-29 10:10:00,63.82,63.84,63.5,63.51,142600.0,33.8162,33.8268,33.6466,33.6519,142600.0
2008-02-29 10:15:00,63.5,63.66,63.48,63.63,95000.0,33.6466,33.7314,33.636,33.7155,95000.0
2008-02-29 10:20:00,63.63,63.66,63.42,63.46,135900.0,33.7155,33.7314,33.6042,33.6254,135900.0
2008-02-29 10:25:00,63.43,63.45,63.29,63.35,147600.0,33.6095,33.6201,33.5353,33.5671,147600.0
2008-02-29 10:30:00,63.35,63.49,63.25,63.49,136300.0,33.5671,33.6413,33.5141,33.6413,136300.0
2008-02-29 10:35:00,63.49,63.52,63.41,63.42,102600.0,33.6413,33.6572,33.5989,33.6042,102600.0
2008-02-29 10:40:00,63.43,63.47,63.31,63.45,72900.0,33.6095,33.6307,33.5459,33.6201,72900.0
2008-02-29 10:45:00,63.45,63.49,63.36,63.42,82100.0,33.6201,33.6413,33.5724,33.6042,82100.0
2008-02-29 10:50:00,63.44,63.51,63.34,63.49,82200.0,33.6148,33.6519,33.5618,33.6413,82200.0
2008-02-29 10:55:00,63.5,63.58,63.46,63.51,115200.0,33.6466,33.689,33.6254,33.6519,115200.0
2008-02-29 11:00:00,63.51,63.6,63.46,63.55,110800.0,33.6519,33.6996,33.6254,33.6731,110800.0
2008-02-29 11:05:00,63.55,63.69,63.52,63.68,90400.0,33.6731,33.7473,33.6572,33.742,90400.0
2008-02-29 11:10:00,63.67,63.67,63.58,63.62,85200.0,33.7367,33.7367,33.689,33.7102,85200.0
2008-02-29 11:15:00,63.63,63.72,63.61,63.63,44800.0,33.7155,33.7632,33.7049,33.7155,44800.0
2008-02-29 11:20:00,63.63,63.67,63.56,63.65,41200.0,33.7155,33.7367,33.6784,33.7261,41200.0
2008-02-29 11:25:00,63.66,63.79,63.64,63.73,65000.0,33.7314,33.8003,33.7208,33.7685,65000.0
2008-02-29 11:30:00,63.72,63.88,63.7,63.8,165400.0,33.7632,33.8479,33.7526,33.8056,165400.0
2008-02-29 11:35:00,63.8,63.9,63.79,63.88,116400.0,33.8056,33.8585,33.8003,33.8479,116400.0
2008-02-29 11:40:00,63.88,63.97,63.83,63.95,63100.0,33.8479,33.8956,33.8215,33.885,63100.0
2008-02-29 11:45:00,63.95,63.96,63.82,63.84,50900.0,33.885,33.8903,33.8162,33.8268,50900.0
2008-02-29 11:50:00,63.83,63.94,63.82,63.85,37300.0,33.8215,33.8797,33.8162,33.832,37300.0
2008-02-29 11:55:00,63.87,63.9,63.73,63.81,181200.0,33.8426,33.8585,33.7685,33.8109,181200.0
2008-02-29 12:00:00,63.81,63.87,63.67,63.73,74200.0,33.8109,33.8426,33.7367,33.7685,74200.0
2008-02-29 12:05:00,63.72,63.77,63.71,63.72,48100.0,33.7632,33.7897,33.7579,33.7632,48100.0
2008-02-29 12:10:00,63.73,63.73,63.62,63.67,35400.0,33.7685,33.7685,33.7102,33.7367,35400.0
2008-02-29 12:15:00,63.65,63.74,63.56,63.7,69900.0,33.7261,33.7738,33.6784,33.7526,69900.0
2008-02-29 12:20:00,63.67,63.77,63.67,63.74,19600.0,33.7367,33.7897,33.7367,33.7738,19600.0
2008-02-29 12:25:00,63.74,63.98,63.68,63.94,41100.0,33.7738,33.9009,33.742,33.8797,41100.0
2008-02-29 12:30:00,63.94,63.98,63.78,63.83,61400.0,33.8797,33.9009,33.795,33.8215,61400.0
2008-02-29 12:35:00,63.8,63.83,63.69,63.7,45000.0,33.8056,33.8215,33.7473,33.7526,45000.0
2008-02-29 12:40:00,63.7,63.71,63.62,63.65,126800.0,33.7526,33.7579,33.7102,33.7261,126800.0
2008-02-29 12:45:00,63.65,63.67,63.63,63.66,36700.0,33.7261,33.7367,33.7155,33.7314,36700.0
2008-02-29 12:50:00,63.65,63.7,63.64,63.67,34500.0,33.7261,33.7526,33.7208,33.7367,34500.0
2008-02-29 12:55:00,63.67,63.72,63.61,63.7,26500.0,33.7367,33.7632,33.7049,33.7526,26500.0
2008-02-29 13:00:00,63.7,63.72,63.65,63.7,65200.0,33.7526,33.7632,33.7261,33.7526,65200.0
2008-02-29 13:05:00,63.7,63.76,63.62,63.71,44100.0,33.7526,33.7844,33.7102,33.7579,44100.0
2008-02-29 13:10:00,63.72,63.75,63.65,63.75,32000.0,33.7632,33.7791,33.7261,33.7791,32000.0
2008-02-29 13:15:00,63.75,63.76,63.66,63.71,41800.0,33.7791,33.7844,33.7314,33.7579,41800.0
2008-02-29 13:20:00,63.69,63.77,63.69,63.75,31500.0,33.7473,33.7897,33.7473,33.7791,31500.0
2008-02-29 13:25:00,63.74,63.74,63.66,63.73,37100.0,33.7738,33.7738,33.7314,33.7685,37100.0
2008-02-29 13:30:00,63.72,63.74,63.51,63.51,111600.0,33.7632,33.7738,33.6519,33.6519,111600.0
2008-02-29 13:35:00,63.52,63.57,63.48,63.57,114000.0,33.6572,33.6837,33.636,33.6837,114000.0
2008-02-29 13:40:00,63.57,63.61,63.54,63.56,28800.0,33.6837,33.7049,33.6678,33.6784,28800.0
2008-02-29 13:45:00,63.56,63.56,63.37,63.4,114900.0,33.6784,33.6784,33.5777,33.5936,114900.0
2008-02-29 13:50:00,63.42,63.45,63.35,63.38,83700.0,33.6042,33.6201,33.5671,33.583,83700.0
2008-02-29 13:55:00,63.39,63.41,63.35,63.36,39200.0,33.5883,33.5989,33.5671,33.5724,39200.0
2008-02-29 14:00:00,63.35,63.36,63.26,63.26,97600.0,33.5671,33.5724,33.5194,33.5194,97600.0
2008-02-29 14:05:00,63.29,63.39,63.27,63.32,43400.0,33.5353,33.5883,33.5247,33.5512,43400.0
2008-02-29 14:10:00,63.31,63.35,63.25,63.29,59800.0,33.5459,33.5671,33.5141,33.5353,59800.0
2008-02-29 14:15:00,63.28,63.32,63.24,63.25,60500.0,33.53,33.5512,33.5088,33.5141,60500.0
2008-02-29 14:20:00,63.27,63.34,63.27,63.32,71200.0,33.5247,33.5618,33.5247,33.5512,71200.0
2008-02-29 14:25:00,63.34,63.36,63.25,63.3,64900.0,33.5618,33.5724,33.5141,33.5406,64900.0
2008-02-29 14:30:00,63.3,63.3,63.22,63.29,43700.0,33.5406,33.5406,33.4982,33.5353,43700.0
2008-02-29 14:35:00,63.29,63.35,63.23,63.35,86500.0,33.5353,33.5671,33.5035,33.5671,86500.0
2008-02-29 14:40:00,63.34,63.47,63.32,63.46,37500.0,33.5618,33.6307,33.5512,33.6254,37500.0
2008-02-29 14:45:00,63.47,63.51,63.34,63.35,54400.0,33.6307,33.6519,33.5618,33.5671,54400.0
2008-02-29 14:50:00,63.36,63.4,63.31,63.37,34600.0,33.5724,33.5936,33.5459,33.5777,34600.0
2008-02-29 14:55:00,63.37,63.38,63.31,63.34,46200.0,33.5777,33.583,33.5459,33.5618,46200.0
2008-02-29 15:00:00,63.32,63.34,63.21,63.31,67600.0,33.5512,33.5618,33.4929,33.5459,67600.0
2008-02-29 15:05:00,63.32,63.33,63.23,63.26,44600.0,33.5512,33.5565,33.5035,33.5194,44600.0
2008-02-29 15:10:00,63.26,63.26,63.16,63.21,89100.0,33.5194,33.5194,33.4664,33.4929,89100.0
2008-02-29 15:15:00,63.22,63.24,63.15,63.17,56800.0,33.4982,33.5088,33.4611,33.4717,56800.0
2008-02-29 15:20:00,63.15,63.36,63.15,63.32,99900.0,33.4611,33.5724,33.4611,33.5512,99900.0
2008-02-29 15:25:00,63.31,63.33,63.23,63.28,80300.0,33.5459,33.5565,33.5035,33.53,80300.0
2008-02-29 15:30:00,63.25,63.27,63.14,63.21,73500.0,33.5141,33.5247,33.4558,33.4929,73500.0
2008-02-29 15:35:00,63.19,63.2,63.11,63.11,100400.0,33.4823,33.4876,33.4399,33.4399,100400.0
2008-02-29 15:40:00,63.11,63.11,62.95,63.0,137800.0,33.4399,33.4399,33.3552,33.3817,137800.0
2008-02-29 15:45:00,63.01,63.05,62.95,62.96,149300.0,33.387,33.4082,33.3552,33.3605,149300.0
2008-02-29 15:50:00,62.95,63.01,62.86,63.01,174800.0,33.3552,33.387,33.3075,33.387,174800.0
2008-02-29 15:55:00,63.0,63.12,62.94,63.07,405500.0,33.3817,33.4452,33.3499,33.4188,405500.0
2008-02-29 16:00:00,63.1,63.12,62.95,62.98,123800.0,33.4346,33.4452,33.3552,33.3711,123800.0
2008-02-29 16:05:00,63.01,63.01,62.97,63.01,13100.0,33.387,33.387,33.3658,33.387,13100.0
2008-02-29 16:10:00,63.01,63.01,63.01,63.01,0.0,33.387,33.387,33.387,33.387,0.0
2008-03-03 09:30:00,62.92,63.0,62.42,62.5,156000.0,33.3393,33.3817,33.0743,33.1167,156000.0
2008-03-03 09:35:00,62.5,62.58,62.33,62.51,102200.0,33.1167,33.1591,33.0267,33.122,102200.0
2008-03-03 09:40:00,62.5,62.51,62.18,62.18,167900.0,33.1167,33.122,32.9472,32.9472,167900.0
2008-03-03 09:45:00,62.18,62.2,62.01,62.18,115000.0,32.9472,32.9578,32.8571,32.9472,115000.0
2008-03-03 09:50:00,62.14,62.23,62.11,62.14,97200.0,32.926,32.9737,32.9101,32.926,97200.0
2008-03-03 09:55:00,62.14,62.18,62.08,62.14,53100.0,32.926,32.9472,32.8942,32.926,53100.0
2008-03-03 10:00:00,62.14,62.4,62.11,62.3,119800.0,32.926,33.0637,32.9101,33.0108,119800.0
2008-03-03 10:05:00,62.28,62.54,62.28,62.5,143000.0,33.0002,33.1379,33.0002,33.1167,143000.0
2008-03-03 10:10:00,62.51,62.7,62.51,62.7,59300.0,33.122,33.2227,33.122,33.2227,59300.0
2008-03-03 10:15:00,62.7,63.0,62.6,63.0,89100.0,33.2227,33.3817,33.1697,33.3817,89100.0
2008-03-03 10:20:00,63.0,63.0,62.71,62.74,131200.0,33.3817,33.3817,33.228,33.2439,131200.0
2008-03-03 10:25:00,62.76,62.93,62.74,62.89,219200.0,33.2545,33.3446,33.2439,33.3234,219200.0
2008-03-03 10:30:00,62.89,62.89,62.68,62.71,106600.0,33.3234,33.3234,33.2121,33.228,106600.0
2008-03-03 10:35:00,62.7,62.8,62.66,62.72,99900.0,33.2227,33.2757,33.2015,33.2333,99900.0
2008-03-03 10:40:00,62.72,62.75,62.66,62.74,104900.0,33.2333,33.2492,33.2015,33.2439,104900.0
2008-03-03 10:45:00,62.74,62.74,62.62,62.68,78400.0,33.2439,33.2439,33.1803,33.2121,78400.0
2008-03-03 10:50:00,62.68,62.76,62.66,62.76,54300.0,33.2121,33.2545,33.2015,33.2545,54300.0
2008-03-03 10:55:00,62.74,62.8,62.58,62.69,58500.0,33.2439,33.2757,33.1591,33.2174,58500.0
2008-03-03 11:00:00,62.69,62.73,62.57,62.61,167000.0,33.2174,33.2386,33.1538,33.175,167000.0
2008-03-03 11:05:00,62.59,62.69,62.59,62.63,58400.0,33.1644,33.2174,33.1644,33.1856,58400.0
2008-03-03 11:10:00,62.64,62.71,62.52,62.61,93900.0,33.1909,33.228,33.1273,33.175,93900.0
2008-03-03 11:15:00,62.6,62.67,62.6,62.62,36100.0,33.1697,33.2068,33.1697,33.1803,36100.0
2008-03-03 11:20:00,62.63,62.8,62.58,62.79,72000.0,33.1856,33.2757,33.1591,33.2704,72000.0
2008-03-03 11:25:00,62.79,62.92,62.79,62.84,74200.0,33.2704,33.3393,33.2704,33.2969,74200.0
2008-03-03 11:30:00,62.82,62.92,62.8,62.9,95600.0,33.2863,33.3393,33.2757,33.3287,95600.0
2008-03-03 11:35:00,62.89,63.01,62.87,63.0,72700.0,33.3234,33.387,33.3128,33.3817,72700.0
2008-03-03 11:40:00,62.99,63.03,62.87,62.87,56200.0,33.3764,33.3976,33.3128,33.3128,56200.0
2008-03-03 11:45:00,62.85,62.9,62.73,62.78,46800.0,33.3022,33.3287,33.2386,33.2651,46800.0
2008-03-03 11:50:00,62.78,63.08,62.75,63.05,111000.0,33.2651,33.4241,33.2492,33.4082,111000.0
2008-03-03 11:55:00,63.04,63.22,63.03,63.11,110000.0,33.4029,33.4982,33.3976,33.4399,110000.0
2008-03-03 12:00:00,63.12,63.15,62.91,62.92,103700.0,33.4452,33.4611,33.334,33.3393,103700.0
2008-03-03 12:05:00,62.92,62.94,62.85,62.9,35200.0,33.3393,33.3499,33.3022,33.3287,35200.0
2008-03-03 12:10:00,62.89,62.91,62.83,62.89,27700.0,33.3234,33.334,33.2916,33.3234,27700.0
2008-03-03 12:15:00,62.9,62.97,62.75,62.97,63200.0,33.3287,33.3658,33.2492,33.3658,63200.0
2008-03-03 12:20:00,62.98,63.17,62.95,63.17,28100.0,33.3711,33.4717,33.3552,33.4717,28100.0
2008-03-03 12:25:00,63.17,63.2,63.08,63.13,37400.0,33.4717,33.4876,33.4241,33.4505,37400.0
2008-03-03 12:30:00,63.1,63.26,63.09,63.21,111900.0,33.4346,33.5194,33.4294,33.4929,111900.0
2008-03-03 12:35:00,63.23,63.23,63.11,63.2,136600.0,33.5035,33.5035,33.4399,33.4876,136600.0
2008-03-03 12:40:00,63.21,63.24,63.1,63.18,68000.0,33.4929,33.5088,33.4346,33.477,68000.0
2008-03-03 12:45:00,63.18,63.19,63.0,63.03,83600.0,33.477,33.4823,33.3817,33.3976,83600.0
2008-03-03 12:50:00,63.03,63.22,63.03,63.16,54000.0,33.3976,33.4982,33.3976,33.4664,54000.0
2008-03-03 12:55:00,63.17,63.3,63.07,63.25,93300.0,33.4717,33.5406,33.4188,33.5141,93300.0
2008-03-03 13:00:00,63.26,63.3,63.16,63.23,59000.0,33.5194,33.5406,33.4664,33.5035,59000.0
2008-03-03 13:05:00,63.23,63.23,63.13,63.21,42100.0,33.5035,33.5035,33.4505,33.4929,42100.0
2008-03-03 13:10:00,63.21,63.27,63.17,63.17,57100.0,33.4929,33.5247,33.4717,33.4717,57100.0
2008-03-03 13:15:00,63.16,63.19,63.09,63.1,52700.0,33.4664,33.4823,33.4294,33.4346,52700.0
2008-03-03 13:20:00,63.09,63.15,63.06,63.15,45500.0,33.4294,33.4611,33.4135,33.4611,45500.0
2008-03-03 13:25:00,63.14,63.3,63.14,63.26,76200.0,33.4558,33.5406,33.4558,33.5194,76200.0
2008-03-03 13:30:00,63.26,63.26,63.11,63.11,86900.0,33.5194,33.5194,33.4399,33.4399,86900.0
2008-03-03 13:35:00,63.14,63.21,63.1,63.21,64900.0,33.4558,33.4929,33.4346,33.4929,64900.0
2008-03-03 13:40:00,63.2,63.27,63.14,63.25,161000.0,33.4876,33.5247,33.4558,33.5141,161000.0
2008-03-03 13:45:00,63.27,63.43,63.22,63.39,184000.0,33.5247,33.6095,33.4982,33.5883,184000.0
2008-03-03 13:50:00,63.39,63.42,63.25,63.3,148400.0,33.5883,33.6042,33.5141,33.5406,148400.0
2008-03-03 13:55:00,63.3,63.35,63.19,63.2,69500.0,33.5406,33.5671,33.4823,33.4876,69500.0
2008-03-03 14:00:00,63.19,63.19,63.02,63.07,56800.0,33.4823,33.4823,33.3923,33.4188,56800.0
2008-03-03 14:05:00,63.08,63.23,63.02,63.23,75500.0,33.4241,33.5035,33.3923,33.5035,75500.0
2008-03-03 14:10:00,63.21,63.3,63.16,63.26,158400.0,33.4929,33.5406,33.4664,33.5194,158400.0
2008-03-03 14:15:00,63.26,63.27,62.87,62.95,89800.0,33.5194,33.5247,33.3128,33.3552,89800.0
2008-03-03 14:20:00,62.93,62.96,62.9,62.95,65200.0,33.3446,33.3605,33.3287,33.3552,65200.0
2008-03-03 14:25:00,62.95,62.95,62.84,62.87,66200.0,33.3552,33.3552,33.2969,33.3128,66200.0
2008-03-03 14:30:00,62.91,63.11,62.89,62.96,105600.0,33.334,33.4399,33.3234,33.3605,105600.0
2008-03-03 14:35:00,62.97,63.02,62.78,62.82,101200.0,33.3658,33.3923,33.2651,33.2863,101200.0
2008-03-03 14:40:00,62.82,62.95,62.76,62.93,101500.0,33.2863,33.3552,33.2545,33.3446,101500.0
2008-03-03 14:45:00,62.93,62.99,62.78,62.81,64000.0,33.3446,33.3764,33.2651,33.281,64000.0
2008-03-03 14:50:00,62.81,62.83,62.65,62.66,412600.0,33.281,33.2916,33.1962,33.2015,412600.0
2008-03-03 14:55:00,62.66,62.67,62.47,62.52,400000.0,33.2015,33.2068,33.1008,33.1273,400000.0
2008-03-03 15:00:00,62.52,62.71,62.5,62.68,175400.0,33.1273,33.228,33.1167,33.2121,175400.0
2008-03-03 15:05:00,62.7,62.74,62.65,62.7,102000.0,33.2227,33.2439,33.1962,33.2227,102000.0
2008-03-03 15:10:00,62.7,62.79,62.64,62.73,145200.0,33.2227,33.2704,33.1909,33.2386,145200.0
2008-03-03 15:15:00,62.73,63.02,62.73,63.02,129200.0,33.2386,33.3923,33.2386,33.3923,129200.0
2008-03-03 15:20:00,63.03,63.22,63.0,63.14,316900.0,33.3976,33.4982,33.3817,33.4558,316900.0
2008-03-03 15:25:00,63.14,63.2,63.04,63.12,148100.0,33.4558,33.4876,33.4029,33.4452,148100.0
2008-03-03 15:30:00,63.13,63.35,63.06,63.14,164600.0,33.4505,33.5671,33.4135,33.4558,164600.0
2008-03-03 15:35:00,63.16,63.16,62.97,63.06,116500.0,33.4664,33.4664,33.3658,33.4135,116500.0
2008-03-03 15:40:00,63.06,63.36,63.02,63.34,161600.0,33.4135,33.5724,33.3923,33.5618,161600.0
2008-03-03 15:45:00,63.34,63.37,63.17,63.2,93700.0,33.5618,33.5777,33.4717,33.4876,93700.0
2008-03-03 15:50:00,63.22,63.38,63.17,63.36,139600.0,33.4982,33.583,33.4717,33.5724,139600.0
2008-03-03 15:55:00,63.37,63.37,63.28,63.35,147100.0,33.5777,33.5777,33.53,33.5671,147100.0
2008-03-04 09:30:00,62.2,62.79,62.2,62.67,73700.0,32.9578,33.2704,32.9578,33.2068,73700.0
2008-03-04 09:35:00,62.64,62.9,62.56,62.74,78100.0,33.1909,33.3287,33.1485,33.2439,78100.0
2008-03-04 09:40:00,62.75,63.04,62.59,62.59,67200.0,33.2492,33.4029,33.1644,33.1644,67200.0
2008-03-04 09:45:00,62.62,62.79,62.53,62.56,59300.0,33.1803,33.2704,33.1326,33.1485,59300.0
2008-03-04 09:50:00,62.58,62.89,62.58,62.88,88000.0,33.1591,33.3234,33.1591,33.3181,88000.0
2008-03-04 09:55:00,62.86,63.06,62.86,62.96,109600.0,33.3075,33.4135,33.3075,33.3605,109600.0
2008-03-04 10:00:00,62.97,62.99,62.82,62.9,176500.0,33.3658,33.3764,33.2863,33.3287,176500.0
2008-03-04 10:05:00,62.9,62.94,62.77,62.84,206700.0,33.3287,33.3499,33.2598,33.2969,206700.0
2008-03-04 10:10:00,62.85,62.96,62.82,62.93,106200.0,33.3022,33.3605,33.2863,33.3446,106200.0
2008-03-04 10:15:00,62.91,63.04,62.82,62.85,99300.0,33.334,33.4029,33.2863,33.3022,99300.0
2008-03-04 10:20:00,62.86,63.05,62.86,62.87,99700.0,33.3075,33.4082,33.3075,33.3128,99700.0
2008-03-04 10:25:00,62.88,62.9,62.6,62.64,49600.0,33.3181,33.3287,33.1697,33.1909,49600.0
2008-03-04 10:30:00,62.62,62.66,62.53,62.61,82500.0,33.1803,33.2015,33.1326,33.175,82500.0
2008-03-04 10:35:00,62.6,62.61,62.48,62.56,54600.0,33.1697,33.175,33.1061,33.1485,54600.0
2008-03-04 10:40:00,62.56,62.57,62.28,62.29,107900.0,33.1485,33.1538,33.0002,33.0055,107900.0
2008-03-04 10:45:00,62.29,62.31,62.14,62.14,151300.0,33.0055,33.0161,32.926,32.926,151300.0
2008-03-04 10:50:00,62.15,62.2,62.05,62.13,101700.0,32.9313,32.9578,32.8783,32.9207,101700.0
2008-03-04 10:55:00,62.14,62.17,61.93,62.05,331700.0,32.926,32.9419,32.8147,32.8783,331700.0
2008-03-04 11:00:00,61.93,62.11,61.9,62.03,300400.0,32.8147,32.9101,32.7988,32.8677,300400.0
2008-03-04 11:05:00,62.02,62.13,61.95,62.12,314700.0,32.8624,32.9207,32.8253,32.9154,314700.0
2008-03-04 11:10:00,62.13,62.21,62.09,62.21,46500.0,32.9207,32.9631,32.8995,32.9631,46500.0
2008-03-04 11:15:00,62.2,62.29,62.2,62.23,32900.0,32.9578,33.0055,32.9578,32.9737,32900.0
2008-03-04 11:20:00,62.22,62.26,62.18,62.23,113600.0,32.9684,32.9896,32.9472,32.9737,113600.0
2008-03-04 11:25:00,62.23,62.28,62.2,62.26,95200.0,32.9737,33.0002,32.9578,32.9896,95200.0
2008-03-04 11:30:00,62.27,62.29,62.14,62.16,55100.0,32.9949,33.0055,32.926,32.9366,55100.0
2008-03-04 11:35:00,62.16,62.29,62.16,62.28,192600.0,32.9366,33.0055,32.9366,33.0002,192600.0
2008-03-04 11:40:00,62.28,62.34,62.21,62.22,266900.0,33.0002,33.0319,32.9631,32.9684,266900.0
2008-03-04 11:45:00,62.22,62.33,62.19,62.29,59400.0,32.9684,33.0267,32.9525,33.0055,59400.0
2008-03-04 11:50:00,62.28,62.35,62.24,62.28,62200.0,33.0002,33.0372,32.979,33.0002,62200.0
2008-03-04 11:55:00,62.27,62.28,62.09,62.16,83800.0,32.9949,33.0002,32.8995,32.9366,83800.0
2008-03-04 12:00:00,62.14,62.3,62.11,62.3,64900.0,32.926,33.0108,32.9101,33.0108,64900.0
2008-03-04 12:05:00,62.28,62.39,62.22,62.3,51600.0,33.0002,33.0584,32.9684,33.0108,51600.0
2008-03-04 12:10:00,62.29,62.36,62.21,62.24,50400.0,33.0055,33.0425,32.9631,32.979,50400.0
2008-03-04 12:15:00,62.24,62.28,62.21,62.23,46300.0,32.979,33.0002,32.9631,32.9737,46300.0
2008-03-04 12:20:00,62.22,62.28,62.2,62.27,30000.0,32.9684,33.0002,32.9578,32.9949,30000.0
2008-03-04 12:25:00,62.26,62.34,62.23,62.33,56500.0,32.9896,33.0319,32.9737,33.0267,56500.0
2008-03-04 12:30:00,62.31,62.44,62.3,62.41,108200.0,33.0161,33.0849,33.0108,33.069,108200.0
2008-03-04 12:35:00,62.42,62.44,62.35,62.35,59000.0,33.0743,33.0849,33.0372,33.0372,59000.0
2008-03-04 12:40:00,62.39,62.52,62.38,62.45,139100.0,33.0584,33.1273,33.0531,33.0902,139100.0
2008-03-04 12:45:00,62.44,62.46,62.25,62.27,70400.0,33.0849,33.0955,32.9843,32.9949,70400.0
2008-03-04 12:50:00,62.26,62.28,62.12,62.19,74200.0,32.9896,33.0002,32.9154,32.9525,74200.0
2008-03-04 12:55:00,62.19,62.2,61.99,62.05,92500.0,32.9525,32.9578,32.8465,32.8783,92500.0
2008-03-04 13:00:00,62.04,62.09,61.97,62.0,87500.0,32.873,32.8995,32.8359,32.8518,87500.0
2008-03-04 13:05:00,62.0,62.04,61.97,62.03,81300.0,32.8518,32.873,32.8359,32.8677,81300.0
2008-03-04 13:10:00,62.03,62.32,62.03,62.32,54400.0,32.8677,33.0214,32.8677,33.0214,54400.0
2008-03-04 13:15:00,62.33,62.37,62.2,62.21,65500.0,33.0267,33.0478,32.9578,32.9631,65500.0
2008-03-04 13:20:00,62.2,62.22,62.12,62.16,31600.0,32.9578,32.9684,32.9154,32.9366,31600.0
2008-03-04 13:25:00,62.15,62.35,62.15,62.31,43700.0,32.9313,33.0372,32.9313,33.0161,43700.0
2008-03-04 13:30:00,62.31,62.31,62.09,62.09,80400.0,33.0161,33.0161,32.8995,32.8995,80400.0
2008-03-04 13:35:00,62.08,62.08,61.95,61.99,147800.0,32.8942,32.8942,32.8253,32.8465,147800.0
2008-03-04 13:40:00,61.98,62.1,61.96,62.02,79700.0,32.8412,32.9048,32.8306,32.8624,79700.0
2008-03-04 13:45:00,62.01,62.11,61.97,62.0,61600.0,32.8571,32.9101,32.8359,32.8518,61600.0
2008-03-04 13:50:00,62.0,62.14,61.98,62.09,78400.0,32.8518,32.926,32.8412,32.8995,78400.0
2008-03-04 13:55:00,62.09,62.12,61.92,61.95,77200.0,32.8995,32.9154,32.8094,32.8253,77200.0
2008-03-04 14:00:00,61.95,61.97,61.73,61.78,206600.0,32.8253,32.8359,32.7087,32.7352,206600.0
2008-03-04 14:05:00,61.78,61.79,61.7,61.72,102500.0,32.7352,32.7405,32.6928,32.7034,102500.0
2008-03-04 14:10:00,61.74,61.91,61.71,61.9,110000.0,32.714,32.8041,32.6981,32.7988,110000.0
2008-03-04 14:15:00,61.91,61.92,61.73,61.9,84100.0,32.8041,32.8094,32.7087,32.7988,84100.0
2008-03-04 14:20:00,61.89,62.1,61.86,62.03,65900.0,32.7935,32.9048,32.7776,32.8677,65900.0
2008-03-04 14:25:00,62.03,62.15,61.96,61.98,123600.0,32.8677,32.9313,32.8306,32.8412,123600.0
2008-03-04 14:30:00,61.98,62.01,61.92,62.0,113100.0,32.8412,32.8571,32.8094,32.8518,113100.0
2008-03-04 14:35:00,61.99,62.07,61.94,62.03,88500.0,32.8465,32.8889,32.82,32.8677,88500.0
2008-03-04 14:40:00,62.04,62.46,62.04,62.39,86100.0,32.873,33.0955,32.873,33.0584,86100.0
2008-03-04 14:45:00,62.36,62.67,62.24,62.63,158300.0,33.0425,33.2068,32.979,33.1856,158300.0
2008-03-04 14:50:00,62.62,62.74,62.44,62.59,195400.0,33.1803,33.2439,33.0849,33.1644,195400.0
2008-03-04 14:55:00,62.59,62.6,62.31,62.48,96500.0,33.1644,33.1697,33.0161,33.1061,96500.0
2008-03-04 15:00:00,62.48,62.95,62.36,62.95,232100.0,33.1061,33.3552,33.0425,33.3552,232100.0
2008-03-04 15:05:00,62.93,63.21,62.91,63.09,209600.0,33.3446,33.4929,33.334,33.4294,209600.0
2008-03-04 15:10:00,63.09,63.11,62.73,62.91,332000.0,33.4294,33.4399,33.2386,33.334,332000.0
2008-03-04 15:15:00,62.94,63.24,62.93,63.16,210500.0,33.3499,33.5088,33.3446,33.4664,210500.0
2008-03-04 15:20:00,63.14,63.18,63.0,63.11,184500.0,33.4558,33.477,33.3817,33.4399,184500.0
2008-03-04 15:25:00,63.12,63.12,62.81,62.83,96100.0,33.4452,33.4452,33.281,33.2916,96100.0
2008-03-04 15:30:00,62.81,63.07,62.77,63.03,135800.0,33.281,33.4188,33.2598,33.3976,135800.0
2008-03-04 15:35:00,63.05,63.24,63.03,63.14,288900.0,33.4082,33.5088,33.3976,33.4558,288900.0
2008-03-04 15:40:00,63.14,63.32,63.1,63.13,329700.0,33.4558,33.5512,33.4346,33.4505,329700.0
2008-03-04 15:45:00,63.13,63.21,62.81,62.85,162700.0,33.4505,33.4929,33.281,33.3022,162700.0
2008-03-04 15:50:00,62.89,62.9,62.66,62.74,98400.0,33.3234,33.3287,33.2015,33.2439,98400.0
2008-03-04 15:55:00,62.75,62.94,62.72,62.81,185700.0,33.2492,33.3499,33.2333,33.281,185700.0
2008-03-04 16:00:00,62.84,62.84,62.82,62.82,7600.0,33.2969,33.2969,33.2863,33.2863,7600.0
2008-03-04 16:05:00,62.82,62.82,62.82,62.82,0.0,33.2863,33.2863,33.2863,33.2863,0.0
2008-03-04 16:10:00,62.82,62.82,62.82,62.82,0.0,33.2863,33.2863,33.2863,33.2863,0.0
2008-03-05 09:30:00,62.79,63.25,62.79,63.19,37700.0,33.2704,33.5141,33.2704,33.4823,37700.0
2008-03-05 09:35:00,63.19,63.36,63.18,63.23,127000.0,33.4823,33.5724,33.477,33.5035,127000.0
2008-03-05 09:40:00,63.23,63.24,62.8,62.9,99500.0,33.5035,33.5088,33.2757,33.3287,99500.0
2008-03-05 09:45:00,62.91,63.14,62.88,63.11,157100.0,33.334,33.4558,33.3181,33.4399,157100.0
2008-03-05 09:50:00,63.12,63.35,63.09,63.25,130300.0,33.4452,33.5671,33.4294,33.5141,130300.0
2008-03-05 09:55:00,63.24,63.32,63.14,63.27,95200.0,33.5088,33.5512,33.4558,33.5247,95200.0
2008-03-05 10:00:00,63.28,63.81,63.28,63.69,215100.0,33.53,33.8109,33.53,33.7473,215100.0
2008-03-05 10:05:00,63.69,63.69,63.4,63.46,104700.0,33.7473,33.7473,33.5936,33.6254,104700.0
2008-03-05 10:10:00,63.47,63.54,63.35,63.47,103100.0,33.6307,33.6678,33.5671,33.6307,103100.0
2008-03-05 10:15:00,63.48,63.61,63.39,63.54,112600.0,33.636,33.7049,33.5883,33.6678,112600.0
2008-03-05 10:20:00,63.52,63.59,63.3,63.31,99300.0,33.6572,33.6943,33.5406,33.5459,99300.0
2008-03-05 10:25:00,63.32,63.42,63.25,63.25,108500.0,33.5512,33.6042,33.5141,33.5141,108500.0
2008-03-05 10:30:00,63.25,63.27,62.87,62.87,115000.0,33.5141,33.5247,33.3128,33.3128,115000.0
2008-03-05 10:35:00,62.88,63.02,62.85,62.96,115000.0,33.3181,33.3923,33.3022,33.3605,115000.0
2008-03-05 10:40:00,62.98,63.11,62.9,63.09,106500.0,33.3711,33.4399,33.3287,33.4294,106500.0
2008-03-05 10:45:00,63.1,63.21,63.07,63.15,57400.0,33.4346,33.4929,33.4188,33.4611,57400.0
2008-03-05 10:50:00,63.17,63.29,63.15,63.21,59700.0,33.4717,33.5353,33.4611,33.4929,59700.0
2008-03-05 10:55:00,63.2,63.23,63.02,63.06,54500.0,33.4876,33.5035,33.3923,33.4135,54500.0
2008-03-05 11:00:00,63.04,63.08,62.95,63.08,43700.0,33.4029,33.4241,33.3552,33.4241,43700.0
2008-03-05 11:05:00,63.07,63.1,62.91,63.01,61300.0,33.4188,33.4346,33.334,33.387,61300.0
2008-03-05 11:10:00,63.01,63.14,63.0,63.09,54200.0,33.387,33.4558,33.3817,33.4294,54200.0
2008-03-05 11:15:00,63.09,63.17,63.03,63.12,58700.0,33.4294,33.4717,33.3976,33.4452,58700.0
2008-03-05 11:20:00,63.13,63.18,62.94,62.99,55800.0,33.4505,33.477,33.3499,33.3764,55800.0
2008-03-05 11:25:00,62.98,63.13,62.93,63.1,39500.0,33.3711,33.4505,33.3446,33.4346,39500.0
2008-03-05 11:30:00,63.08,63.19,63.04,63.13,61200.0,33.4241,33.4823,33.4029,33.4505,61200.0
2008-03-05 11:35:00,63.14,63.19,63.05,63.1,37800.0,33.4558,33.4823,33.4082,33.4346,37800.0
2008-03-05 11:40:00,63.12,63.12,62.99,63.01,56300.0,33.4452,33.4452,33.3764,33.387,56300.0
2008-03-05 11:45:00,63.02,63.07,62.83,62.93,111100.0,33.3923,33.4188,33.2916,33.3446,111100.0
2008-03-05 11:50:00,62.91,63.08,62.91,63.07,49900.0,33.334,33.4241,33.334,33.4188,49900.0
2008-03-05 11:55:00,63.08,63.13,63.05,63.09,52600.0,33.4241,33.4505,33.4082,33.4294,52600.0
2008-03-05 12:00:00,63.11,63.65,63.08,63.36,204400.0,33.4399,33.7261,33.4241,33.5724,204400.0
2008-03-05 12:05:00,63.41,63.57,63.08,63.17,150200.0,33.5989,33.6837,33.4241,33.4717,150200.0
2008-03-05 12:10:00,63.17,63.54,63.17,63.33,134300.0,33.4717,33.6678,33.4717,33.5565,134300.0
2008-03-05 12:15:00,63.35,63.4,63.09,63.33,89400.0,33.5671,33.5936,33.4294,33.5565,89400.0
2008-03-05 12:20:00,63.34,63.47,63.28,63.44,33300.0,33.5618,33.6307,33.53,33.6148,33300.0
2008-03-05 12:25:00,63.43,63.43,62.94,63.12,80100.0,33.6095,33.6095,33.3499,33.4452,80100.0
2008-03-05 12:30:00,63.12,63.28,63.12,63.19,52000.0,33.4452,33.53,33.4452,33.4823,52000.0
2008-03-05 12:35:00,63.2,63.2,62.9,62.96,71000.0,33.4876,33.4876,33.3287,33.3605,71000.0
2008-03-05 12:40:00,62.96,63.21,62.93,63.1,39300.0,33.3605,33.4929,33.3446,33.4346,39300.0
2008-03-05 12:45:00,63.11,63.15,62.95,62.99,37100.0,33.4399,33.4611,33.3552,33.3764,37100.0
2008-03-05 12:50:00,62.98,63.06,62.87,63.06,55200.0,33.3711,33.4135,33.3128,33.4135,55200.0
2008-03-05 12:55:00,63.04,63.07,62.99,63.05,42300.0,33.4029,33.4188,33.3764,33.4082,42300.0
2008-03-05 13:00:00,63.04,63.15,62.99,63.07,51700.0,33.4029,33.4611,33.3764,33.4188,51700.0
2008-03-05 13:05:00,63.07,63.2,63.02,63.19,44900.0,33.4188,33.4876,33.3923,33.4823,44900.0
2008-03-05 13:10:00,63.19,63.22,63.03,63.04,45400.0,33.4823,33.4982,33.3976,33.4029,45400.0
2008-03-05 13:15:00,63.03,63.13,62.75,62.75,105000.0,33.3976,33.4505,33.2492,33.2492,105000.0
2008-03-05 13:20:00,62.76,62.78,62.55,62.7,159200.0,33.2545,33.2651,33.1432,33.2227,159200.0
2008-03-05 13:25:00,62.71,62.92,62.65,62.81,86300.0,33.228,33.3393,33.1962,33.281,86300.0
2008-03-05 13:30:00,62.84,62.88,62.66,62.68,154000.0,33.2969,33.3181,33.2015,33.2121,154000.0
2008-03-05 13:35:00,62.69,62.69,62.25,62.56,197300.0,33.2174,33.2174,32.9843,33.1485,197300.0
2008-03-05 13:40:00,62.56,62.61,62.37,62.58,63500.0,33.1485,33.175,33.0478,33.1591,63500.0
2008-03-05 13:45:00,62.59,62.75,62.54,62.59,108400.0,33.1644,33.2492,33.1379,33.1644,108400.0
2008-03-05 13:50:00,62.57,62.61,62.55,62.56,20900.0,33.1538,33.175,33.1432,33.1485,20900.0
2008-03-05 13:55:00,62.57,62.69,62.54,62.59,56600.0,33.1538,33.2174,33.1379,33.1644,56600.0
2008-03-05 14:00:00,62.59,62.76,62.49,62.69,100600.0,33.1644,33.2545,33.1114,33.2174,100600.0
2008-03-05 14:05:00,62.68,62.74,62.6,62.71,78200.0,33.2121,33.2439,33.1697,33.228,78200.0
2008-03-05 14:10:00,62.7,62.82,62.65,62.81,90200.0,33.2227,33.2863,33.1962,33.281,90200.0
2008-03-05 14:15:00,62.82,62.86,62.78,62.79,84900.0,33.2863,33.3075,33.2651,33.2704,84900.0
2008-03-05 14:20:00,62.79,62.81,62.7,62.79,36400.0,33.2704,33.281,33.2227,33.2704,36400.0
2008-03-05 14:25:00,62.78,62.94,62.76,62.87,105200.0,33.2651,33.3499,33.2545,33.3128,105200.0
2008-03-05 14:30:00,62.87,62.89,62.74,62.76,64000.0,33.3128,33.3234,33.2439,33.2545,64000.0
2008-03-05 14:35:00,62.76,62.89,62.72,62.82,74800.0,33.2545,33.3234,33.2333,33.2863,74800.0
2008-03-05 14:40:00,62.83,62.9,62.76,62.81,67500.0,33.2916,33.3287,33.2545,33.281,67500.0
2008-03-05 14:45:00,62.83,63.14,62.83,63.13,100900.0,33.2916,33.4558,33.2916,33.4505,100900.0
2008-03-05 14:50:00,63.12,63.2,62.93,63.0,82300.0,33.4452,33.4876,33.3446,33.3817,82300.0
2008-03-05 14:55:00,63.01,63.06,62.83,62.9,44800.0,33.387,33.4135,33.2916,33.3287,44800.0
2008-03-05 15:00:00,62.88,62.93,62.78,62.92,47800.0,33.3181,33.3446,33.2651,33.3393,47800.0
2008-03-05 15:05:00,62.91,63.02,62.83,62.89,46900.0,33.334,33.3923,33.2916,33.3234,46900.0
2008-03-05 15:10:00,62.9,63.0,62.8,62.8,25900.0,33.3287,33.3817,33.2757,33.2757,25900.0
2008-03-05 15:15:00,62.8,62.82,62.5,62.7,40200.0,33.2757,33.2863,33.1167,33.2227,40200.0
2008-03-05 15:20:00,62.7,62.92,62.61,62.86,71400.0,33.2227,33.3393,33.175,33.3075,71400.0
2008-03-05 15:25:00,62.89,62.97,62.77,62.91,57300.0,33.3234,33.3658,33.2598,33.334,57300.0
2008-03-05 15:30:00,62.86,63.04,62.82,63.01,46300.0,33.3075,33.4029,33.2863,33.387,46300.0
2008-03-05 15:35:00,63.0,63.0,62.84,62.88,28700.0,33.3817,33.3817,33.2969,33.3181,28700.0
2008-03-05 15:40:00,62.87,63.0,62.8,62.82,35200.0,33.3128,33.3817,33.2757,33.2863,35200.0
2008-03-05 15:45:00,62.81,62.85,62.72,62.8,88000.0,33.281,33.3022,33.2333,33.2757,88000.0
2008-03-05 15:50:00,62.81,62.87,62.8,62.87,43600.0,33.281,33.3128,33.2757,33.3128,43600.0
2008-03-05 15:55:00,62.87,62.97,62.85,62.9,73400.0,33.3128,33.3658,33.3022,33.3287,73400.0
2008-03-05 16:00:00,62.78,63.0,62.78,63.0,2200.0,33.2651,33.3817,33.2651,33.3817,2200.0
2008-03-05 16:05:00,63.0,63.0,63.0,63.0,0.0,33.3817,33.3817,33.3817,33.3817,0.0
2008-03-05 16:10:00,63.0,63.0,63.0,63.0,0.0,33.3817,33.3817,33.3817,33.3817,0.0
2008-03-06 09:30:00,62.15,62.5,62.04,62.23,127800.0,32.9313,33.1167,32.873,32.9737,127800.0
2008-03-06 09:35:00,62.23,62.23,61.7,61.75,268900.0,32.9737,32.9737,32.6928,32.7193,268900.0
2008-03-06 09:40:00,61.75,61.75,61.5,61.63,285600.0,32.7193,32.7193,32.5869,32.6557,285600.0
2008-03-06 09:45:00,61.63,61.79,61.6,61.75,219200.0,32.6557,32.7405,32.6398,32.7193,219200.0
2008-03-06 09:50:00,61.75,61.75,61.51,61.65,226900.0,32.7193,32.7193,32.5922,32.6663,226900.0
2008-03-06 09:55:00,61.65,61.76,61.44,61.45,284000.0,32.6663,32.7246,32.5551,32.5604,284000.0
2008-03-06 10:00:00,61.51,61.51,61.28,61.31,353600.0,32.5922,32.5922,32.4703,32.4862,353600.0
2008-03-06 10:05:00,61.32,61.49,61.32,61.46,208000.0,32.4915,32.5816,32.4915,32.5657,208000.0
2008-03-06 10:10:00,61.46,61.67,61.46,61.64,132700.0,32.5657,32.6769,32.5657,32.661,132700.0
2008-03-06 10:15:00,61.64,61.78,61.62,61.64,180300.0,32.661,32.7352,32.6504,32.661,180300.0
2008-03-06 10:20:00,61.65,61.83,61.62,61.69,87000.0,32.6663,32.7617,32.6504,32.6875,87000.0
2008-03-06 10:25:00,61.69,61.69,61.52,61.53,73700.0,32.6875,32.6875,32.5975,32.6028,73700.0
2008-03-06 10:30:00,61.54,61.72,61.53,61.67,120600.0,32.6081,32.7034,32.6028,32.6769,120600.0
2008-03-06 10:35:00,61.68,61.68,61.45,61.46,184100.0,32.6822,32.6822,32.5604,32.5657,184100.0
2008-03-06 10:40:00,61.47,61.47,61.26,61.4,224600.0,32.571,32.571,32.4597,32.5339,224600.0
2008-03-06 10:45:00,61.4,61.52,61.35,61.42,153300.0,32.5339,32.5975,32.5074,32.5445,153300.0
2008-03-06 10:50:00,61.41,61.47,61.2,61.23,179000.0,32.5392,32.571,32.4279,32.4438,179000.0
2008-03-06 10:55:00,61.23,61.36,61.2,61.31,146500.0,32.4438,32.5127,32.4279,32.4862,146500.0
2008-03-06 11:00:00,61.31,61.35,61.18,61.18,120100.0,32.4862,32.5074,32.4173,32.4173,120100.0
2008-03-06 11:05:00,61.18,61.2,61.05,61.05,114000.0,32.4173,32.4279,32.3484,32.3484,114000.0
2008-03-06 11:10:00,61.05,61.08,60.89,60.89,151300.0,32.3484,32.3643,32.2636,32.2636,151300.0
2008-03-06 11:15:00,60.89,60.97,60.85,60.94,155600.0,32.2636,32.306,32.2424,32.2901,155600.0
2008-03-06 11:20:00,60.95,61.19,60.93,61.13,251300.0,32.2954,32.4226,32.2848,32.3908,251300.0
2008-03-06 11:25:00,61.13,61.17,61.01,61.01,92500.0,32.3908,32.412,32.3272,32.3272,92500.0
2008-03-06 11:30:00,61.0,61.22,61.0,61.17,187900.0,32.3219,32.4385,32.3219,32.412,187900.0
2008-03-06 11:35:00,61.17,61.32,61.06,61.29,193400.0,32.412,32.4915,32.3537,32.4756,193400.0
2008-03-06 11:40:00,61.3,61.33,61.2,61.27,56600.0,32.4809,32.4968,32.4279,32.465,56600.0
2008-03-06 11:45:00,61.26,61.3,61.17,61.18,52400.0,32.4597,32.4809,32.412,32.4173,52400.0
2008-03-06 11:50:00,61.19,61.22,61.08,61.17,115400.0,32.4226,32.4385,32.3643,32.412,115400.0
2008-03-06 11:55:00,61.18,61.34,61.18,61.31,115300.0,32.4173,32.5021,32.4173,32.4862,115300.0
2008-03-06 12:00:00,61.32,61.32,61.11,61.15,147300.0,32.4915,32.4915,32.3802,32.4014,147300.0
2008-03-06 12:05:00,61.15,61.18,61.06,61.07,68900.0,32.4014,32.4173,32.3537,32.359,68900.0
2008-03-06 12:10:00,61.07,61.08,60.8,60.84,124200.0,32.359,32.3643,32.216,32.2371,124200.0
2008-03-06 12:15:00,60.83,61.03,60.8,61.0,99400.0,32.2318,32.3378,32.216,32.3219,99400.0
2008-03-06 12:20:00,61.0,61.05,60.97,61.01,91200.0,32.3219,32.3484,32.306,32.3272,91200.0
2008-03-06 12:25:00,61.03,61.13,61.02,61.05,43200.0,32.3378,32.3908,32.3325,32.3484,43200.0
2008-03-06 12:30:00,61.08,61.1,60.93,61.01,35400.0,32.3643,32.3749,32.2848,32.3272,35400.0
2008-03-06 12:35:00,61.0,61.13,61.0,61.07,46400.0,32.3219,32.3908,32.3219,32.359,46400.0
2008-03-06 12:40:00,61.07,61.22,61.05,61.2,90900.0,32.359,32.4385,32.3484,32.4279,90900.0
2008-03-06 12:45:00,61.21,61.21,61.08,61.08,38400.0,32.4332,32.4332,32.3643,32.3643,38400.0
2008-03-06 12:50:00,61.09,61.15,61.05,61.12,47300.0,32.3696,32.4014,32.3484,32.3855,47300.0
2008-03-06 12:55:00,61.11,61.11,60.92,60.98,29100.0,32.3802,32.3802,32.2795,32.3113,29100.0
2008-03-06 13:00:00,60.98,61.13,60.98,61.09,54200.0,32.3113,32.3908,32.3113,32.3696,54200.0
2008-03-06 13:05:00,61.08,61.2,61.05,61.11,83800.0,32.3643,32.4279,32.3484,32.3802,83800.0
2008-03-06 13:10:00,61.1,61.1,60.89,60.89,74700.0,32.3749,32.3749,32.2636,32.2636,74700.0
2008-03-06 13:15:00,60.89,60.97,60.83,60.86,83100.0,32.2636,32.306,32.2318,32.2477,83100.0
2008-03-06 13:20:00,60.85,60.88,60.8,60.8,76300.0,32.2424,32.2583,32.216,32.216,76300.0
2008-03-06 13:25:00,60.8,60.85,60.76,60.82,98100.0,32.216,32.2424,32.1948,32.2266,98100.0
2008-03-06 13:30:00,60.82,60.83,60.75,60.77,119400.0,32.2266,32.2318,32.1895,32.2001,119400.0
2008-03-06 13:35:00,60.77,60.85,60.72,60.79,94600.0,32.2001,32.2424,32.1736,32.2107,94600.0
2008-03-06 13:40:00,60.78,60.83,60.74,60.76,48300.0,32.2054,32.2318,32.1842,32.1948,48300.0
2008-03-06 13:45:00,60.74,60.87,60.71,60.81,81200.0,32.1842,32.253,32.1683,32.2213,81200.0
2008-03-06 13:50:00,60.81,60.92,60.8,60.83,110000.0,32.2213,32.2795,32.216,32.2318,110000.0
2008-03-06 13:55:00,60.85,60.89,60.81,60.86,39700.0,32.2424,32.2636,32.2213,32.2477,39700.0
2008-03-06 14:00:00,60.85,60.94,60.85,60.88,58000.0,32.2424,32.2901,32.2424,32.2583,58000.0
2008-03-06 14:05:00,60.89,61.05,60.88,60.98,123500.0,32.2636,32.3484,32.2583,32.3113,123500.0
2008-03-06 14:10:00,60.99,61.02,60.89,60.89,67800.0,32.3166,32.3325,32.2636,32.2636,67800.0
2008-03-06 14:15:00,60.9,60.98,60.83,60.83,92000.0,32.2689,32.3113,32.2318,32.2318,92000.0
2008-03-06 14:20:00,60.81,60.81,60.68,60.68,96400.0,32.2213,32.2213,32.1524,32.1524,96400.0
2008-03-06 14:25:00,60.68,60.71,60.61,60.63,170100.0,32.1524,32.1683,32.1153,32.1259,170100.0
2008-03-06 14:30:00,60.65,60.65,60.5,60.52,111900.0,32.1365,32.1365,32.057,32.0676,111900.0
2008-03-06 14:35:00,60.52,60.72,60.51,60.66,125500.0,32.0676,32.1736,32.0623,32.1418,125500.0
2008-03-06 14:40:00,60.67,60.84,60.64,60.83,329600.0,32.1471,32.2371,32.1312,32.2318,329600.0
2008-03-06 14:45:00,60.84,61.05,60.8,61.01,113300.0,32.2371,32.3484,32.216,32.3272,113300.0
2008-03-06 14:50:00,61.01,61.04,60.82,60.82,55200.0,32.3272,32.3431,32.2266,32.2266,55200.0
2008-03-06 14:55:00,60.83,60.88,60.79,60.83,69200.0,32.2318,32.2583,32.2107,32.2318,69200.0
2008-03-06 15:00:00,60.81,60.85,60.63,60.63,219200.0,32.2213,32.2424,32.1259,32.1259,219200.0
2008-03-06 15:05:00,60.66,60.84,60.61,60.63,181800.0,32.1418,32.2371,32.1153,32.1259,181800.0
2008-03-06 15:10:00,60.63,60.64,60.46,60.5,302200.0,32.1259,32.1312,32.0358,32.057,302200.0
2008-03-06 15:15:00,60.5,60.73,60.46,60.69,343900.0,32.057,32.1789,32.0358,32.1577,343900.0
2008-03-06 15:20:00,60.71,60.76,60.61,60.64,199400.0,32.1683,32.1948,32.1153,32.1312,199400.0
2008-03-06 15:25:00,60.63,60.73,60.53,60.68,168500.0,32.1259,32.1789,32.0729,32.1524,168500.0
2008-03-06 15:30:00,60.68,60.68,60.41,60.41,326800.0,32.1524,32.1524,32.0093,32.0093,326800.0
2008-03-06 15:35:00,60.42,60.45,60.23,60.23,203900.0,32.0146,32.0305,31.9139,31.9139,203900.0
2008-03-06 15:40:00,60.25,60.34,60.2,60.31,362400.0,31.9245,31.9722,31.898,31.9563,362400.0
2008-03-06 15:45:00,60.31,60.34,60.06,60.11,535400.0,31.9563,31.9722,31.8239,31.8503,535400.0
2008-03-06 15:50:00,60.11,60.12,59.94,60.01,296900.0,31.8503,31.8556,31.7603,31.7974,296900.0
2008-03-06 15:55:00,60.02,60.14,59.94,59.98,659700.0,31.8027,31.8662,31.7603,31.7815,659700.0
2008-03-06 16:00:00,60.0,60.14,59.9,60.14,2029900.0,31.7921,31.8662,31.7391,31.8662,2029900.0
2008-03-06 16:05:00,60.14,60.14,60.14,60.14,0.0,31.8662,31.8662,31.8662,31.8662,0.0
2008-03-06 16:10:00,60.11,60.11,59.9,59.9,60100.0,31.8503,31.8503,31.7391,31.7391,60100.0
2008-03-07 09:30:00,59.33,59.47,59.1,59.1,142600.0,31.437,31.5112,31.3152,31.3152,142600.0
2008-03-07 09:35:00,59.1,59.47,59.05,59.33,358200.0,31.3152,31.5112,31.2887,31.437,358200.0
2008-03-07 09:40:00,59.34,59.36,58.99,59.28,303500.0,31.4423,31.4529,31.2569,31.4106,303500.0
2008-03-07 09:45:00,59.31,59.95,59.31,59.95,281400.0,31.4265,31.7656,31.4265,31.7656,281400.0
2008-03-07 09:50:00,59.92,59.99,59.83,59.95,195500.0,31.7497,31.7868,31.702,31.7656,195500.0
2008-03-07 09:55:00,59.98,60.81,59.98,60.75,609600.0,31.7815,32.2213,31.7815,32.1895,609600.0
2008-03-07 10:00:00,60.74,61.01,60.73,60.8,446400.0,32.1842,32.3272,32.1789,32.216,446400.0
2008-03-07 10:05:00,60.81,60.84,60.52,60.74,422500.0,32.2213,32.2371,32.0676,32.1842,422500.0
2008-03-07 10:10:00,60.74,60.81,60.55,60.59,270500.0,32.1842,32.2213,32.0835,32.1047,270500.0
2008-03-07 10:15:00,60.62,60.97,60.6,60.97,138900.0,32.1206,32.306,32.11,32.306,138900.0
2008-03-07 10:20:00,60.97,61.3,60.74,60.75,285300.0,32.306,32.4809,32.1842,32.1895,285300.0
2008-03-07 10:25:00,60.77,60.87,60.55,60.75,178400.0,32.2001,32.253,32.0835,32.1895,178400.0
2008-03-07 10:30:00,60.73,61.03,60.71,61.0,196500.0,32.1789,32.3378,32.1683,32.3219,196500.0
2008-03-07 10:35:00,61.0,61.14,60.88,61.13,134800.0,32.3219,32.3961,32.2583,32.3908,134800.0
2008-03-07 10:40:00,61.13,61.25,61.08,61.08,140500.0,32.3908,32.4544,32.3643,32.3643,140500.0
2008-03-07 10:45:00,61.08,61.08,60.86,60.97,135200.0,32.3643,32.3643,32.2477,32.306,135200.0
2008-03-07 10:50:00,60.98,60.99,60.66,60.66,94800.0,32.3113,32.3166,32.1418,32.1418,94800.0
2008-03-07 10:55:00,60.66,60.68,60.42,60.62,118600.0,32.1418,32.1524,32.0146,32.1206,118600.0
2008-03-07 11:00:00,60.62,60.66,60.45,60.5,130700.0,32.1206,32.1418,32.0305,32.057,130700.0
2008-03-07 11:05:00,60.48,60.5,60.36,60.43,89400.0,32.0464,32.057,31.9828,32.0199,89400.0
2008-03-07 11:10:00,60.41,60.5,60.29,60.29,51300.0,32.0093,32.057,31.9457,31.9457,51300.0
2008-03-07 11:15:00,60.28,60.38,60.26,60.37,30900.0,31.9404,31.9934,31.9298,31.9881,30900.0
2008-03-07 11:20:00,60.37,60.45,60.31,60.45,50800.0,31.9881,32.0305,31.9563,32.0305,50800.0
2008-03-07 11:25:00,60.44,60.45,60.13,60.14,84500.0,32.0252,32.0305,31.8609,31.8662,84500.0
2008-03-07 11:30:00,60.14,60.22,60.12,60.19,87900.0,31.8662,31.9086,31.8556,31.8927,87900.0
2008-03-07 11:35:00,60.21,60.39,60.19,60.28,112700.0,31.9033,31.9987,31.8927,31.9404,112700.0
2008-03-07 11:40:00,60.29,60.33,60.02,60.02,170600.0,31.9457,31.9669,31.8027,31.8027,170600.0
2008-03-07 11:45:00,60.0,60.05,59.95,60.02,70600.0,31.7921,31.8186,31.7656,31.8027,70600.0
2008-03-07 11:50:00,60.02,60.03,59.84,59.89,119200.0,31.8027,31.808,31.7073,31.7338,119200.0
2008-03-07 11:55:00,59.88,60.02,59.81,60.02,87500.0,31.7285,31.8027,31.6914,31.8027,87500.0
2008-03-07 12:00:00,60.02,60.03,59.86,59.87,145900.0,31.8027,31.808,31.7179,31.7232,145900.0
2008-03-07 12:05:00,60.1,60.1,59.79,59.85,82100.0,31.845,31.845,31.6808,31.7126,82100.0
2008-03-07 12:10:00,59.87,59.94,59.74,59.77,145900.0,31.7232,31.7603,31.6543,31.6702,145900.0
2008-03-07 12:15:00,59.78,59.91,59.71,59.87,111500.0,31.6755,31.7444,31.6384,31.7232,111500.0
2008-03-07 12:20:00,59.87,59.95,59.86,59.95,101600.0,31.7232,31.7656,31.7179,31.7656,101600.0
2008-03-07 12:25:00,59.95,59.99,59.85,59.9,198500.0,31.7656,31.7868,31.7126,31.7391,198500.0
2008-03-07 12:30:00,59.91,59.95,59.86,59.91,41500.0,31.7444,31.7656,31.7179,31.7444,41500.0
2008-03-07 12:35:00,59.9,59.95,59.83,59.85,135400.0,31.7391,31.7656,31.702,31.7126,135400.0
2008-03-07 12:40:00,59.84,60.2,59.84,60.2,182000.0,31.7073,31.898,31.7073,31.898,182000.0
2008-03-07 12:45:00,60.2,60.23,60.17,60.22,33000.0,31.898,31.9139,31.8821,31.9086,33000.0
2008-03-07 12:50:00,60.22,60.42,60.2,60.34,124300.0,31.9086,32.0146,31.898,31.9722,124300.0
2008-03-07 12:55:00,60.35,60.41,60.27,60.28,41300.0,31.9775,32.0093,31.9351,31.9404,41300.0
2008-03-07 13:00:00,60.27,60.3,60.18,60.24,65600.0,31.9351,31.951,31.8874,31.9192,65600.0
2008-03-07 13:05:00,60.24,60.25,60.15,60.18,68600.0,31.9192,31.9245,31.8715,31.8874,68600.0
2008-03-07 13:10:00,60.18,60.18,60.07,60.08,69500.0,31.8874,31.8874,31.8291,31.8344,69500.0
2008-03-07 13:15:00,60.07,60.08,59.97,59.98,91000.0,31.8291,31.8344,31.7762,31.7815,91000.0
2008-03-07 13:20:00,59.98,60.03,59.97,60.01,234200.0,31.7815,31.808,31.7762,31.7974,234200.0
2008-03-07 13:25:00,60.02,60.16,59.99,60.15,106500.0,31.8027,31.8768,31.7868,31.8715,106500.0
2008-03-07 13:30:00,60.16,60.16,60.04,60.06,65100.0,31.8768,31.8768,31.8133,31.8239,65100.0
2008-03-07 13:35:00,60.05,60.12,59.91,59.95,88100.0,31.8186,31.8556,31.7444,31.7656,88100.0
2008-03-07 13:40:00,59.93,59.93,59.71,59.73,114500.0,31.755,31.755,31.6384,31.649,114500.0
2008-03-07 13:45:00,59.72,59.86,59.67,59.82,65300.0,31.6437,31.7179,31.6172,31.6967,65300.0
2008-03-07 13:50:00,59.82,59.88,59.74,59.79,77100.0,31.6967,31.7285,31.6543,31.6808,77100.0
2008-03-07 13:55:00,59.78,59.78,59.7,59.77,107700.0,31.6755,31.6755,31.6331,31.6702,107700.0
2008-03-07 14:00:00,59.78,59.8,59.71,59.77,88700.0,31.6755,31.6861,31.6384,31.6702,88700.0
2008-03-07 14:05:00,59.76,59.94,59.67,59.94,200900.0,31.6649,31.7603,31.6172,31.7603,200900.0
2008-03-07 14:10:00,59.96,60.26,59.95,60.18,240100.0,31.7709,31.9298,31.7656,31.8874,240100.0
2008-03-07 14:15:00,60.17,60.2,60.02,60.04,50900.0,31.8821,31.898,31.8027,31.8133,50900.0
2008-03-07 14:20:00,60.03,60.04,59.72,59.84,109500.0,31.808,31.8133,31.6437,31.7073,109500.0
2008-03-07 14:25:00,59.85,59.87,59.79,59.83,109200.0,31.7126,31.7232,31.6808,31.702,109200.0
2008-03-07 14:30:00,59.84,59.92,59.81,59.88,56100.0,31.7073,31.7497,31.6914,31.7285,56100.0
2008-03-07 14:35:00,59.88,59.89,59.76,59.81,43700.0,31.7285,31.7338,31.6649,31.6914,43700.0
2008-03-07 14:40:00,59.8,59.97,59.78,59.97,39500.0,31.6861,31.7762,31.6755,31.7762,39500.0
2008-03-07 14:45:00,60.0,60.22,59.98,60.22,96800.0,31.7921,31.9086,31.7815,31.9086,96800.0
2008-03-07 14:50:00,60.22,60.24,60.16,60.19,50100.0,31.9086,31.9192,31.8768,31.8927,50100.0
2008-03-07 14:55:00,60.19,60.62,60.15,60.62,197700.0,31.8927,32.1206,31.8715,32.1206,197700.0
2008-03-07 15:00:00,60.65,60.74,60.17,60.17,183100.0,32.1365,32.1842,31.8821,31.8821,183100.0
2008-03-07 15:05:00,60.17,60.45,60.11,60.45,150200.0,31.8821,32.0305,31.8503,32.0305,150200.0
2008-03-07 15:10:00,60.45,60.76,60.34,60.49,312300.0,32.0305,32.1948,31.9722,32.0517,312300.0
2008-03-07 15:15:00,60.49,61.07,60.41,61.05,366900.0,32.0517,32.359,32.0093,32.3484,366900.0
2008-03-07 15:20:00,61.05,61.08,60.75,60.81,303600.0,32.3484,32.3643,32.1895,32.2213,303600.0
2008-03-07 15:25:00,60.81,60.87,60.63,60.8,275500.0,32.2213,32.253,32.1259,32.216,275500.0
2008-03-07 15:30:00,60.8,60.81,60.36,60.44,234100.0,32.216,32.2213,31.9828,32.0252,234100.0
2008-03-07 15:35:00,60.41,60.77,60.36,60.67,147500.0,32.0093,32.2001,31.9828,32.1471,147500.0
2008-03-07 15:40:00,60.66,60.8,60.6,60.71,184200.0,32.1418,32.216,32.11,32.1683,184200.0
2008-03-07 15:45:00,60.73,60.8,60.48,60.55,161400.0,32.1789,32.216,32.0464,32.0835,161400.0
2008-03-07 15:50:00,60.53,60.8,60.4,60.66,120800.0,32.0729,32.216,32.004,32.1418,120800.0
2008-03-07 15:55:00,60.65,60.74,60.6,60.64,128800.0,32.1365,32.1842,32.11,32.1312,128800.0
2008-03-07 16:00:00,60.5,60.73,60.5,60.73,12000.0,32.057,32.1789,32.057,32.1789,12000.0
2008-03-07 16:05:00,60.73,60.73,60.73,60.73,0.0,32.1789,32.1789,32.1789,32.1789,0.0
2008-03-07 16:10:00,60.73,60.73,60.73,60.73,0.0,32.1789,32.1789,32.1789,32.1789,0.0
2008-03-10 09:30:00,60.89,61.02,60.65,60.66,92700.0,32.2636,32.3325,32.1365,32.1418,92700.0
2008-03-10 09:35:00,60.66,60.7,60.35,60.45,66800.0,32.1418,32.163,31.9775,32.0305,66800.0
2008-03-10 09:40:00,60.47,60.52,60.32,60.51,78800.0,32.0411,32.0676,31.9616,32.0623,78800.0
2008-03-10 09:45:00,60.53,60.55,60.44,60.44,68100.0,32.0729,32.0835,32.0252,32.0252,68100.0
2008-03-10 09:50:00,60.44,60.49,60.25,60.44,64500.0,32.0252,32.0517,31.9245,32.0252,64500.0
2008-03-10 09:55:00,60.45,60.75,60.44,60.75,64300.0,32.0305,32.1895,32.0252,32.1895,64300.0
2008-03-10 10:00:00,60.75,60.81,60.36,60.4,179700.0,32.1895,32.2213,31.9828,32.004,179700.0
2008-03-10 10:05:00,60.38,60.46,60.23,60.45,113400.0,31.9934,32.0358,31.9139,32.0305,113400.0
2008-03-10 10:10:00,60.42,60.57,60.34,60.5,30200.0,32.0146,32.0941,31.9722,32.057,30200.0
2008-03-10 10:15:00,60.51,60.56,60.27,60.37,33200.0,32.0623,32.0888,31.9351,31.9881,33200.0
2008-03-10 10:20:00,60.34,60.41,60.3,60.32,17400.0,31.9722,32.0093,31.951,31.9616,17400.0
2008-03-10 10:25:00,60.34,60.54,60.31,60.51,54200.0,31.9722,32.0782,31.9563,32.0623,54200.0
2008-03-10 10:30:00,60.5,60.56,60.46,60.46,86800.0,32.057,32.0888,32.0358,32.0358,86800.0
2008-03-10 10:35:00,60.47,60.56,60.35,60.56,33700.0,32.0411,32.0888,31.9775,32.0888,33700.0
2008-03-10 10:40:00,60.53,60.55,60.28,60.35,46400.0,32.0729,32.0835,31.9404,31.9775,46400.0
2008-03-10 10:45:00,60.35,60.69,60.35,60.59,40400.0,31.9775,32.1577,31.9775,32.1047,40400.0
2008-03-10 10:50:00,60.56,60.57,60.42,60.46,38600.0,32.0888,32.0941,32.0146,32.0358,38600.0
2008-03-10 10:55:00,60.46,60.48,60.3,60.31,33700.0,32.0358,32.0464,31.951,31.9563,33700.0
2008-03-10 11:00:00,60.31,60.51,60.28,60.49,29400.0,31.9563,32.0623,31.9404,32.0517,29400.0
2008-03-10 11:05:00,60.51,60.56,60.38,60.49,24200.0,32.0623,32.0888,31.9934,32.0517,24200.0
2008-03-10 11:10:00,60.46,60.51,60.33,60.44,45000.0,32.0358,32.0623,31.9669,32.0252,45000.0
2008-03-10 11:15:00,60.44,60.48,60.36,60.42,46000.0,32.0252,32.0464,31.9828,32.0146,46000.0
2008-03-10 11:20:00,60.41,60.41,60.15,60.17,52500.0,32.0093,32.0093,31.8715,31.8821,52500.0
2008-03-10 11:25:00,60.16,60.24,59.93,60.0,119100.0,31.8768,31.9192,31.755,31.7921,119100.0
2008-03-10 11:30:00,60.0,60.02,59.84,59.88,230100.0,31.7921,31.8027,31.7073,31.7285,230100.0
2008-03-10 11:35:00,59.88,60.0,59.85,59.85,45900.0,31.7285,31.7921,31.7126,31.7126,45900.0
2008-03-10 11:40:00,59.85,59.86,59.67,59.68,54700.0,31.7126,31.7179,31.6172,31.6225,54700.0
2008-03-10 11:45:00,59.69,59.99,59.65,59.97,115800.0,31.6278,31.7868,31.6066,31.7762,115800.0
2008-03-10 11:50:00,59.97,60.11,59.97,60.08,116200.0,31.7762,31.8503,31.7762,31.8344,116200.0
2008-03-10 11:55:00,60.09,60.27,60.07,60.27,22200.0,31.8397,31.9351,31.8291,31.9351,22200.0
2008-03-10 12:00:00,60.27,60.27,59.72,59.75,281000.0,31.9351,31.9351,31.6437,31.6596,281000.0
2008-03-10 12:05:00,59.73,60.04,59.69,60.04,61900.0,31.649,31.8133,31.6278,31.8133,61900.0
2008-03-10 12:10:00,60.1,60.26,60.05,60.1,96200.0,31.845,31.9298,31.8186,31.845,96200.0
2008-03-10 12:15:00,60.13,60.14,59.93,60.13,72800.0,31.8609,31.8662,31.755,31.8609,72800.0
2008-03-10 12:20:00,60.12,60.2,59.93,59.99,282500.0,31.8556,31.898,31.755,31.7868,282500.0
2008-03-10 12:25:00,59.98,60.01,59.78,59.84,31200.0,31.7815,31.7974,31.6755,31.7073,31200.0
2008-03-10 12:30:00,59.83,59.97,59.79,59.94,24900.0,31.702,31.7762,31.6808,31.7603,24900.0
2008-03-10 12:35:00,59.94,60.19,59.94,60.06,28200.0,31.7603,31.8927,31.7603,31.8239,28200.0
2008-03-10 12:40:00,60.06,60.14,59.99,59.99,40500.0,31.8239,31.8662,31.7868,31.7868,40500.0
2008-03-10 12:45:00,59.97,59.97,59.86,59.87,25300.0,31.7762,31.7762,31.7179,31.7232,25300.0
2008-03-10 12:50:00,59.86,60.15,59.84,60.15,41300.0,31.7179,31.8715,31.7073,31.8715,41300.0
2008-03-10 12:55:00,60.15,60.21,60.07,60.12,49600.0,31.8715,31.9033,31.8291,31.8556,49600.0
2008-03-10 13:00:00,60.12,60.16,60.03,60.1,21200.0,31.8556,31.8768,31.808,31.845,21200.0
2008-03-10 13:05:00,60.1,60.13,60.05,60.09,54100.0,31.845,31.8609,31.8186,31.8397,54100.0
2008-03-10 13:10:00,60.08,60.22,60.08,60.17,9800.0,31.8344,31.9086,31.8344,31.8821,9800.0
2008-03-10 13:15:00,60.16,60.21,60.06,60.08,35100.0,31.8768,31.9033,31.8239,31.8344,35100.0
2008-03-10 13:20:00,60.07,60.07,59.97,60.0,42400.0,31.8291,31.8291,31.7762,31.7921,42400.0
2008-03-10 13:25:00,60.0,60.07,59.92,59.93,232200.0,31.7921,31.8291,31.7497,31.755,232200.0
2008-03-10 13:30:00,59.92,59.97,59.81,59.88,102900.0,31.7497,31.7762,31.6914,31.7285,102900.0
2008-03-10 13:35:00,59.87,59.94,59.84,59.94,81100.0,31.7232,31.7603,31.7073,31.7603,81100.0
2008-03-10 13:40:00,59.96,60.0,59.89,59.95,48200.0,31.7709,31.7921,31.7338,31.7656,48200.0
2008-03-10 13:45:00,59.95,59.98,59.87,59.9,32300.0,31.7656,31.7815,31.7232,31.7391,32300.0
2008-03-10 13:50:00,59.89,59.97,59.89,59.91,29700.0,31.7338,31.7762,31.7338,31.7444,29700.0
2008-03-10 13:55:00,59.92,59.94,59.72,59.73,46000.0,31.7497,31.7603,31.6437,31.649,46000.0
2008-03-10 14:00:00,59.71,59.83,59.71,59.8,314800.0,31.6384,31.702,31.6384,31.6861,314800.0
2008-03-10 14:05:00,59.79,59.8,59.62,59.65,61200.0,31.6808,31.6861,31.5907,31.6066,61200.0
2008-03-10 14:10:00,59.65,59.86,59.63,59.79,48200.0,31.6066,31.7179,31.596,31.6808,48200.0
2008-03-10 14:15:00,59.79,59.86,59.71,59.72,128900.0,31.6808,31.7179,31.6384,31.6437,128900.0
2008-03-10 14:20:00,59.71,59.75,59.57,59.61,48500.0,31.6384,31.6596,31.5642,31.5854,48500.0
2008-03-10 14:25:00,59.58,59.81,59.53,59.78,69000.0,31.5695,31.6914,31.543,31.6755,69000.0
2008-03-10 14:30:00,59.77,60.0,59.73,59.89,98800.0,31.6702,31.7921,31.649,31.7338,98800.0
2008-03-10 14:35:00,59.88,60.1,59.82,60.0,117000.0,31.7285,31.845,31.6967,31.7921,117000.0
2008-03-10 14:40:00,60.01,60.01,59.86,59.89,45600.0,31.7974,31.7974,31.7179,31.7338,45600.0
2008-03-10 14:45:00,59.9,59.98,59.86,59.92,21600.0,31.7391,31.7815,31.7179,31.7497,21600.0
2008-03-10 14:50:00,59.93,60.03,59.92,59.94,14300.0,31.755,31.808,31.7497,31.7603,14300.0
2008-03-10 14:55:00,59.94,59.99,59.77,59.84,39200.0,31.7603,31.7868,31.6702,31.7073,39200.0
2008-03-10 15:00:00,59.84,59.98,59.78,59.87,45800.0,31.7073,31.7815,31.6755,31.7232,45800.0
2008-03-10 15:05:00,59.89,59.97,59.81,59.93,155100.0,31.7338,31.7762,31.6914,31.755,155100.0
2008-03-10 15:10:00,59.92,59.99,59.74,59.9,114700.0,31.7497,31.7868,31.6543,31.7391,114700.0
2008-03-10 15:15:00,59.84,59.87,59.73,59.85,68100.0,31.7073,31.7232,31.649,31.7126,68100.0
2008-03-10 15:20:00,59.87,60.03,59.78,59.89,59700.0,31.7232,31.808,31.6755,31.7338,59700.0
2008-03-10 15:25:00,59.88,59.98,59.79,59.87,95000.0,31.7285,31.7815,31.6808,31.7232,95000.0
2008-03-10 15:30:00,59.88,59.96,59.8,59.91,102700.0,31.7285,31.7709,31.6861,31.7444,102700.0
2008-03-10 15:35:00,59.9,59.94,59.8,59.85,187800.0,31.7391,31.7603,31.6861,31.7126,187800.0
2008-03-10 15:40:00,59.81,59.83,59.65,59.79,106900.0,31.6914,31.702,31.6066,31.6808,106900.0
2008-03-10 15:45:00,59.78,59.8,59.66,59.72,115500.0,31.6755,31.6861,31.6119,31.6437,115500.0
2008-03-10 15:50:00,59.7,59.76,59.65,59.71,213500.0,31.6331,31.6649,31.6066,31.6384,213500.0
2008-03-10 15:55:00,59.71,59.81,59.66,59.7,200600.0,31.6384,31.6914,31.6119,31.6331,200600.0
2008-03-11 09:30:00,61.2,62.23,61.2,61.94,669900.0,32.4279,32.9737,32.4279,32.82,669900.0
2008-03-11 09:35:00,61.93,62.09,61.8,61.9,198400.0,32.8147,32.8995,32.7458,32.7988,198400.0
2008-03-11 09:40:00,61.9,62.1,61.81,62.09,476100.0,32.7988,32.9048,32.7511,32.8995,476100.0
2008-03-11 09:45:00,62.09,62.1,61.95,61.95,740700.0,32.8995,32.9048,32.8253,32.8253,740700.0
2008-03-11 09:50:00,61.99,62.03,61.95,61.95,404100.0,32.8465,32.8677,32.8253,32.8253,404100.0
2008-03-11 09:55:00,62.0,62.0,61.6,61.6,173600.0,32.8518,32.8518,32.6398,32.6398,173600.0
2008-03-11 10:00:00,61.6,61.6,61.11,61.16,179200.0,32.6398,32.6398,32.3802,32.4067,179200.0
2008-03-11 10:05:00,61.16,61.26,61.1,61.2,91000.0,32.4067,32.4597,32.3749,32.4279,91000.0
2008-03-11 10:10:00,61.21,61.54,61.19,61.5,199100.0,32.4332,32.6081,32.4226,32.5869,199100.0
2008-03-11 10:15:00,61.47,61.51,61.37,61.45,234700.0,32.571,32.5922,32.518,32.5604,234700.0
2008-03-11 10:20:00,61.41,61.53,61.37,61.51,104200.0,32.5392,32.6028,32.518,32.5922,104200.0
2008-03-11 10:25:00,61.49,61.6,61.44,61.49,113100.0,32.5816,32.6398,32.5551,32.5816,113100.0
2008-03-11 10:30:00,61.48,61.49,61.35,61.35,155100.0,32.5763,32.5816,32.5074,32.5074,155100.0
2008-03-11 10:35:00,61.35,61.35,61.23,61.23,55300.0,32.5074,32.5074,32.4438,32.4438,55300.0
2008-03-11 10:40:00,61.25,61.44,61.22,61.37,222900.0,32.4544,32.5551,32.4385,32.518,222900.0
2008-03-11 10:45:00,61.38,61.4,61.28,61.35,76400.0,32.5233,32.5339,32.4703,32.5074,76400.0
2008-03-11 10:50:00,61.32,61.48,61.32,61.4,73800.0,32.4915,32.5763,32.4915,32.5339,73800.0
2008-03-11 10:55:00,61.4,61.54,61.4,61.5,41900.0,32.5339,32.6081,32.5339,32.5869,41900.0
2008-03-11 11:00:00,61.51,61.53,61.4,61.49,37600.0,32.5922,32.6028,32.5339,32.5816,37600.0
2008-03-11 11:05:00,61.49,61.54,61.43,61.43,81800.0,32.5816,32.6081,32.5498,32.5498,81800.0
2008-03-11 11:10:00,61.45,61.5,61.33,61.34,33300.0,32.5604,32.5869,32.4968,32.5021,33300.0
2008-03-11 11:15:00,61.36,61.4,61.26,61.4,85400.0,32.5127,32.5339,32.4597,32.5339,85400.0
2008-03-11 11:20:00,61.4,61.41,61.28,61.37,168300.0,32.5339,32.5392,32.4703,32.518,168300.0
2008-03-11 11:25:00,61.36,61.54,61.34,61.45,92800.0,32.5127,32.6081,32.5021,32.5604,92800.0
2008-03-11 11:30:00,61.45,61.66,61.43,61.63,106000.0,32.5604,32.6716,32.5498,32.6557,106000.0
2008-03-11 11:35:00,61.62,61.63,61.37,61.4,88900.0,32.6504,32.6557,32.518,32.5339,88900.0
2008-03-11 11:40:00,61.39,61.45,61.26,61.29,71600.0,32.5286,32.5604,32.4597,32.4756,71600.0
2008-03-11 11:45:00,61.29,61.31,60.89,60.95,244200.0,32.4756,32.4862,32.2636,32.2954,244200.0
2008-03-11 11:50:00,60.91,61.18,60.84,61.18,142700.0,32.2742,32.4173,32.2371,32.4173,142700.0
2008-03-11 11:55:00,61.18,61.18,60.84,60.94,90300.0,32.4173,32.4173,32.2371,32.2901,90300.0
2008-03-11 12:00:00,60.97,61.18,60.92,61.18,59200.0,32.306,32.4173,32.2795,32.4173,59200.0
2008-03-11 12:05:00,61.18,61.44,61.04,61.4,94300.0,32.4173,32.5551,32.3431,32.5339,94300.0
2008-03-11 12:10:00,61.39,61.41,61.26,61.28,81300.0,32.5286,32.5392,32.4597,32.4703,81300.0
2008-03-11 12:15:00,61.28,61.31,61.2,61.31,73000.0,32.4703,32.4862,32.4279,32.4862,73000.0
2008-03-11 12:20:00,61.31,61.49,61.31,61.4,83300.0,32.4862,32.5816,32.4862,32.5339,83300.0
2008-03-11 12:25:00,61.41,61.54,61.31,61.53,252400.0,32.5392,32.6081,32.4862,32.6028,252400.0
2008-03-11 12:30:00,61.52,61.52,61.24,61.29,65900.0,32.5975,32.5975,32.4491,32.4756,65900.0
2008-03-11 12:35:00,61.27,61.33,61.05,61.05,65200.0,32.465,32.4968,32.3484,32.3484,65200.0
2008-03-11 12:40:00,61.05,61.12,60.94,61.07,102900.0,32.3484,32.3855,32.2901,32.359,102900.0
2008-03-11 12:45:00,61.06,61.06,60.84,60.86,69900.0,32.3537,32.3537,32.2371,32.2477,69900.0
2008-03-11 12:50:00,60.85,61.05,60.82,60.97,61100.0,32.2424,32.3484,32.2266,32.306,61100.0
2008-03-11 12:55:00,60.98,61.3,60.93,61.26,255100.0,32.3113,32.4809,32.2848,32.4597,255100.0
2008-03-11 13:00:00,61.28,61.28,60.96,61.06,60600.0,32.4703,32.4703,32.3007,32.3537,60600.0
2008-03-11 13:05:00,61.04,61.08,60.89,60.94,56900.0,32.3431,32.3643,32.2636,32.2901,56900.0
2008-03-11 13:10:00,60.95,61.22,60.94,61.09,78800.0,32.2954,32.4385,32.2901,32.3696,78800.0
2008-03-11 13:15:00,61.08,61.33,61.0,61.25,58300.0,32.3643,32.4968,32.3219,32.4544,58300.0
2008-03-11 13:20:00,61.24,61.39,61.16,61.38,73000.0,32.4491,32.5286,32.4067,32.5233,73000.0
2008-03-11 13:25:00,61.38,61.5,61.34,61.48,78900.0,32.5233,32.5869,32.5021,32.5763,78900.0
2008-03-11 13:30:00,61.49,61.5,61.43,61.49,91700.0,32.5816,32.5869,32.5498,32.5816,91700.0
2008-03-11 13:35:00,61.51,61.53,61.38,61.41,47000.0,32.5922,32.6028,32.5233,32.5392,47000.0
2008-03-11 13:40:00,61.42,61.43,61.31,61.37,60200.0,32.5445,32.5498,32.4862,32.518,60200.0
2008-03-11 13:45:00,61.36,61.36,61.22,61.29,70600.0,32.5127,32.5127,32.4385,32.4756,70600.0
2008-03-11 13:50:00,61.27,61.39,61.25,61.36,61000.0,32.465,32.5286,32.4544,32.5127,61000.0
2008-03-11 13:55:00,61.35,61.5,61.34,61.4,77700.0,32.5074,32.5869,32.5021,32.5339,77700.0
2008-03-11 14:00:00,61.42,61.55,61.37,61.54,152800.0,32.5445,32.6134,32.518,32.6081,152800.0
2008-03-11 14:05:00,61.54,61.61,61.47,61.58,99900.0,32.6081,32.6451,32.571,32.6293,99900.0
2008-03-11 14:10:00,61.58,61.58,61.41,61.49,94300.0,32.6293,32.6293,32.5392,32.5816,94300.0
2008-03-11 14:15:00,61.5,61.71,61.43,61.68,128700.0,32.5869,32.6981,32.5498,32.6822,128700.0
2008-03-11 14:20:00,61.7,61.77,61.65,61.76,198100.0,32.6928,32.7299,32.6663,32.7246,198100.0
2008-03-11 14:25:00,61.74,61.75,61.67,61.7,45400.0,32.714,32.7193,32.6769,32.6928,45400.0
2008-03-11 14:30:00,61.7,61.83,61.67,61.82,192000.0,32.6928,32.7617,32.6769,32.7564,192000.0
2008-03-11 14:35:00,61.82,62.04,61.8,61.97,305100.0,32.7564,32.873,32.7458,32.8359,305100.0
2008-03-11 14:40:00,61.98,61.98,61.84,61.93,161300.0,32.8412,32.8412,32.767,32.8147,161300.0
2008-03-11 14:45:00,61.93,62.21,61.93,62.21,188200.0,32.8147,32.9631,32.8147,32.9631,188200.0
2008-03-11 14:50:00,62.2,62.41,62.18,62.4,238900.0,32.9578,33.069,32.9472,33.0637,238900.0
2008-03-11 14:55:00,62.4,62.48,62.28,62.28,229800.0,33.0637,33.1061,33.0002,33.0002,229800.0
2008-03-11 15:00:00,62.3,62.39,62.27,62.31,303600.0,33.0108,33.0584,32.9949,33.0161,303600.0
2008-03-11 15:05:00,62.3,62.33,62.23,62.3,140700.0,33.0108,33.0267,32.9737,33.0108,140700.0
2008-03-11 15:10:00,62.3,62.39,62.26,62.34,206600.0,33.0108,33.0584,32.9896,33.0319,206600.0
2008-03-11 15:15:00,62.33,62.51,62.31,62.49,252700.0,33.0267,33.122,33.0161,33.1114,252700.0
2008-03-11 15:20:00,62.49,62.6,62.46,62.59,176200.0,33.1114,33.1697,33.0955,33.1644,176200.0
2008-03-11 15:25:00,62.6,62.73,62.57,62.68,134800.0,33.1697,33.2386,33.1538,33.2121,134800.0
2008-03-11 15:30:00,62.68,62.71,62.48,62.55,304000.0,33.2121,33.228,33.1061,33.1432,304000.0
2008-03-11 15:35:00,62.56,62.72,62.49,62.7,156200.0,33.1485,33.2333,33.1114,33.2227,156200.0
2008-03-11 15:40:00,62.69,62.75,62.64,62.71,237000.0,33.2174,33.2492,33.1909,33.228,237000.0
2008-03-11 15:45:00,62.73,62.84,62.7,62.83,269600.0,33.2386,33.2969,33.2227,33.2916,269600.0
2008-03-11 15:50:00,62.83,63.24,62.82,63.24,295800.0,33.2916,33.5088,33.2863,33.5088,295800.0
2008-03-11 15:55:00,63.24,63.74,63.21,63.62,593700.0,33.5088,33.7738,33.4929,33.7102,593700.0
2008-03-11 16:00:00,63.75,63.77,62.95,62.95,27200.0,33.7791,33.7897,33.3552,33.3552,27200.0
2008-03-11 16:05:00,62.95,62.95,62.95,62.95,0.0,33.3552,33.3552,33.3552,33.3552,0.0
2008-03-11 16:10:00,63.25,63.25,63.25,63.25,600.0,33.5141,33.5141,33.5141,33.5141,600.0
2008-03-12 09:30:00,63.23,63.88,63.1,63.88,74100.0,33.5035,33.8479,33.4346,33.8479,74100.0
2008-03-12 09:35:00,63.86,64.18,63.71,63.71,155900.0,33.8373,34.0069,33.7579,33.7579,155900.0
2008-03-12 09:40:00,63.72,63.72,63.25,63.25,149400.0,33.7632,33.7632,33.5141,33.5141,149400.0
2008-03-12 09:45:00,63.24,63.25,62.99,63.08,249700.0,33.5088,33.5141,33.3764,33.4241,249700.0
2008-03-12 09:50:00,63.12,63.22,63.03,63.22,109900.0,33.4452,33.4982,33.3976,33.4982,109900.0
2008-03-12 09:55:00,63.22,63.55,63.2,63.47,187400.0,33.4982,33.6731,33.4876,33.6307,187400.0
2008-03-12 10:00:00,63.44,63.54,63.0,63.03,90200.0,33.6148,33.6678,33.3817,33.3976,90200.0
2008-03-12 10:05:00,63.01,63.01,62.75,62.94,105400.0,33.387,33.387,33.2492,33.3499,105400.0
2008-03-12 10:10:00,62.93,63.07,62.84,63.04,94900.0,33.3446,33.4188,33.2969,33.4029,94900.0
2008-03-12 10:15:00,63.06,63.12,63.04,63.12,41000.0,33.4135,33.4452,33.4029,33.4452,41000.0
2008-03-12 10:20:00,63.12,63.27,63.1,63.23,51800.0,33.4452,33.5247,33.4346,33.5035,51800.0
2008-03-12 10:25:00,63.24,63.25,63.1,63.17,49900.0,33.5088,33.5141,33.4346,33.4717,49900.0
2008-03-12 10:30:00,63.18,63.27,63.18,63.24,61600.0,33.477,33.5247,33.477,33.5088,61600.0
2008-03-12 10:35:00,63.25,63.56,63.25,63.55,89100.0,33.5141,33.6784,33.5141,33.6731,89100.0
2008-03-12 10:40:00,63.55,63.82,63.55,63.57,147600.0,33.6731,33.8162,33.6731,33.6837,147600.0
2008-03-12 10:45:00,63.57,63.74,63.49,63.74,144100.0,33.6837,33.7738,33.6413,33.7738,144100.0
2008-03-12 10:50:00,63.74,63.85,63.65,63.73,71700.0,33.7738,33.832,33.7261,33.7685,71700.0
2008-03-12 10:55:00,63.72,63.74,63.62,63.74,118600.0,33.7632,33.7738,33.7102,33.7738,118600.0
2008-03-12 11:00:00,63.75,63.95,63.74,63.94,98000.0,33.7791,33.885,33.7738,33.8797,98000.0
2008-03-12 11:05:00,63.94,64.14,63.94,64.12,120000.0,33.8797,33.9857,33.8797,33.9751,120000.0
2008-03-12 11:10:00,64.14,64.39,64.12,64.39,94000.0,33.9857,34.1182,33.9751,34.1182,94000.0
2008-03-12 11:15:00,64.38,64.59,64.38,64.49,157900.0,34.1129,34.2242,34.1129,34.1712,157900.0
2008-03-12 11:20:00,64.45,64.46,64.34,64.45,145300.0,34.15,34.1553,34.0917,34.15,145300.0
2008-03-12 11:25:00,64.44,64.47,64.28,64.29,77500.0,34.1447,34.1606,34.0599,34.0652,77500.0
2008-03-12 11:30:00,64.28,64.38,64.08,64.1,110400.0,34.0599,34.1129,33.9539,33.9645,110400.0
2008-03-12 11:35:00,64.08,64.16,64.0,64.15,58400.0,33.9539,33.9963,33.9115,33.991,58400.0
2008-03-12 11:40:00,64.15,64.31,64.09,64.21,52800.0,33.991,34.0758,33.9592,34.0228,52800.0
2008-03-12 11:45:00,64.21,64.23,64.0,64.0,50100.0,34.0228,34.0334,33.9115,33.9115,50100.0
2008-03-12 11:50:00,64.01,64.08,64.0,64.05,122700.0,33.9168,33.9539,33.9115,33.938,122700.0
2008-03-12 11:55:00,64.04,64.09,64.0,64.07,34900.0,33.9327,33.9592,33.9115,33.9486,34900.0
2008-03-12 12:00:00,64.07,64.1,64.0,64.03,52000.0,33.9486,33.9645,33.9115,33.9274,52000.0
2008-03-12 12:05:00,64.02,64.07,63.96,64.01,66400.0,33.9221,33.9486,33.8903,33.9168,66400.0
2008-03-12 12:10:00,64.0,64.03,63.98,63.98,59100.0,33.9115,33.9274,33.9009,33.9009,59100.0
2008-03-12 12:15:00,63.97,64.0,63.88,63.89,133400.0,33.8956,33.9115,33.8479,33.8532,133400.0
2008-03-12 12:20:00,63.89,63.94,63.79,63.79,46400.0,33.8532,33.8797,33.8003,33.8003,46400.0
2008-03-12 12:25:00,63.8,63.83,63.72,63.78,70000.0,33.8056,33.8215,33.7632,33.795,70000.0
2008-03-12 12:30:00,63.78,63.94,63.78,63.86,82000.0,33.795,33.8797,33.795,33.8373,82000.0
2008-03-12 12:35:00,63.86,63.91,63.85,63.88,53100.0,33.8373,33.8638,33.832,33.8479,53100.0
2008-03-12 12:40:00,63.88,63.9,63.84,63.85,16200.0,33.8479,33.8585,33.8268,33.832,16200.0
2008-03-12 12:45:00,63.86,63.86,63.46,63.54,155100.0,33.8373,33.8373,33.6254,33.6678,155100.0
2008-03-12 12:50:00,63.54,63.67,63.54,63.67,57500.0,33.6678,33.7367,33.6678,33.7367,57500.0
2008-03-12 12:55:00,63.65,63.73,63.61,63.71,45200.0,33.7261,33.7685,33.7049,33.7579,45200.0
2008-03-12 13:00:00,63.71,63.87,63.71,63.73,61200.0,33.7579,33.8426,33.7579,33.7685,61200.0
2008-03-12 13:05:00,63.71,63.78,63.69,63.74,31400.0,33.7579,33.795,33.7473,33.7738,31400.0
2008-03-12 13:10:00,63.72,63.72,63.58,63.63,65300.0,33.7632,33.7632,33.689,33.7155,65300.0
2008-03-12 13:15:00,63.62,63.66,63.58,63.58,21900.0,33.7102,33.7314,33.689,33.689,21900.0
2008-03-12 13:20:00,63.57,63.97,63.57,63.86,70700.0,33.6837,33.8956,33.6837,33.8373,70700.0
2008-03-12 13:25:00,63.87,63.96,63.8,63.86,42800.0,33.8426,33.8903,33.8056,33.8373,42800.0
2008-03-12 13:30:00,63.83,63.83,63.68,63.71,18800.0,33.8215,33.8215,33.742,33.7579,18800.0
2008-03-12 13:35:00,63.7,63.75,63.64,63.69,42200.0,33.7526,33.7791,33.7208,33.7473,42200.0
2008-03-12 13:40:00,63.69,63.76,63.45,63.45,84900.0,33.7473,33.7844,33.6201,33.6201,84900.0
2008-03-12 13:45:00,63.45,63.58,63.42,63.57,34700.0,33.6201,33.689,33.6042,33.6837,34700.0
2008-03-12 13:50:00,63.58,63.71,63.58,63.68,41600.0,33.689,33.7579,33.689,33.742,41600.0
2008-03-12 13:55:00,63.7,63.72,63.59,63.59,15400.0,33.7526,33.7632,33.6943,33.6943,15400.0
2008-03-12 14:00:00,63.59,63.76,63.52,63.67,44100.0,33.6943,33.7844,33.6572,33.7367,44100.0
2008-03-12 14:05:00,63.67,63.67,63.29,63.38,100900.0,33.7367,33.7367,33.5353,33.583,100900.0
2008-03-12 14:10:00,63.37,63.41,63.29,63.38,34000.0,33.5777,33.5989,33.5353,33.583,34000.0
2008-03-12 14:15:00,63.4,63.57,63.4,63.57,43600.0,33.5936,33.6837,33.5936,33.6837,43600.0
2008-03-12 14:20:00,63.58,63.71,63.5,63.5,52300.0,33.689,33.7579,33.6466,33.6466,52300.0
2008-03-12 14:25:00,63.5,63.53,63.35,63.41,68500.0,33.6466,33.6625,33.5671,33.5989,68500.0
2008-03-12 14:30:00,63.41,63.73,63.4,63.73,64600.0,33.5989,33.7685,33.5936,33.7685,64600.0
2008-03-12 14:35:00,63.72,63.8,63.61,63.68,77900.0,33.7632,33.8056,33.7049,33.742,77900.0
2008-03-12 14:40:00,63.67,63.93,63.67,63.86,46600.0,33.7367,33.8744,33.7367,33.8373,46600.0
2008-03-12 14:45:00,63.87,63.87,63.68,63.81,38100.0,33.8426,33.8426,33.742,33.8109,38100.0
2008-03-12 14:50:00,63.8,63.83,63.68,63.7,43300.0,33.8056,33.8215,33.742,33.7526,43300.0
2008-03-12 14:55:00,63.72,63.72,63.56,63.62,69700.0,33.7632,33.7632,33.6784,33.7102,69700.0
2008-03-12 15:00:00,63.58,63.58,63.4,63.49,68000.0,33.689,33.689,33.5936,33.6413,68000.0
2008-03-12 15:05:00,63.49,63.54,63.42,63.44,62000.0,33.6413,33.6678,33.6042,33.6148,62000.0
2008-03-12 15:10:00,63.42,63.42,63.25,63.32,71000.0,33.6042,33.6042,33.5141,33.5512,71000.0
2008-03-12 15:15:00,63.36,63.54,63.34,63.47,70000.0,33.5724,33.6678,33.5618,33.6307,70000.0
2008-03-12 15:20:00,63.46,63.49,63.32,63.34,105200.0,33.6254,33.6413,33.5512,33.5618,105200.0
2008-03-12 15:25:00,63.35,63.47,63.25,63.26,75900.0,33.5671,33.6307,33.5141,33.5194,75900.0
2008-03-12 15:30:00,63.27,63.4,63.12,63.16,112500.0,33.5247,33.5936,33.4452,33.4664,112500.0
2008-03-12 15:35:00,63.16,63.16,62.94,62.95,137000.0,33.4664,33.4664,33.3499,33.3552,137000.0
2008-03-12 15:40:00,62.96,63.0,62.82,62.83,160100.0,33.3605,33.3817,33.2863,33.2916,160100.0
2008-03-12 15:45:00,62.83,62.83,62.58,62.73,247900.0,33.2916,33.2916,33.1591,33.2386,247900.0
2008-03-12 15:50:00,62.75,62.82,62.56,62.56,275300.0,33.2492,33.2863,33.1485,33.1485,275300.0
2008-03-12 15:55:00,62.55,62.62,62.29,62.34,303900.0,33.1432,33.1803,33.0055,33.0319,303900.0
2008-03-12 16:00:00,62.27,62.38,62.27,62.32,11400.0,32.9949,33.0531,32.9949,33.0214,11400.0
2008-03-12 16:05:00,62.32,62.32,62.32,62.32,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2008-03-12 16:10:00,62.32,62.32,62.32,62.32,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2008-03-13 09:30:00,61.25,61.3,60.99,61.1,103600.0,32.4544,32.4809,32.3166,32.3749,103600.0
2008-03-13 09:35:00,61.1,61.46,61.07,61.16,211900.0,32.3749,32.5657,32.359,32.4067,211900.0
2008-03-13 09:40:00,61.08,61.15,60.42,60.42,189000.0,32.3643,32.4014,32.0146,32.0146,189000.0
2008-03-13 09:45:00,60.41,60.76,60.2,60.76,221800.0,32.0093,32.1948,31.898,32.1948,221800.0
2008-03-13 09:50:00,60.76,61.02,60.73,60.81,175400.0,32.1948,32.3325,32.1789,32.2213,175400.0
2008-03-13 09:55:00,60.82,60.98,60.6,60.77,54500.0,32.2266,32.3113,32.11,32.2001,54500.0
2008-03-13 10:00:00,60.8,61.06,60.7,61.03,103700.0,32.216,32.3537,32.163,32.3378,103700.0
2008-03-13 10:05:00,61.03,61.04,60.76,60.93,56600.0,32.3378,32.3431,32.1948,32.2848,56600.0
2008-03-13 10:10:00,60.95,61.33,60.95,61.29,143000.0,32.2954,32.4968,32.2954,32.4756,143000.0
2008-03-13 10:15:00,61.29,61.39,61.14,61.17,70800.0,32.4756,32.5286,32.3961,32.412,70800.0
2008-03-13 10:20:00,61.17,61.19,60.76,60.88,202900.0,32.412,32.4226,32.1948,32.2583,202900.0
2008-03-13 10:25:00,60.89,61.05,60.83,61.03,100600.0,32.2636,32.3484,32.2318,32.3378,100600.0
2008-03-13 10:30:00,61.03,61.12,60.97,61.07,137600.0,32.3378,32.3855,32.306,32.359,137600.0
2008-03-13 10:35:00,61.07,61.09,60.65,60.74,139100.0,32.359,32.3696,32.1365,32.1842,139100.0
2008-03-13 10:40:00,60.73,60.87,60.68,60.7,110300.0,32.1789,32.253,32.1524,32.163,110300.0
2008-03-13 10:45:00,60.69,61.01,60.64,60.96,138000.0,32.1577,32.3272,32.1312,32.3007,138000.0
2008-03-13 10:50:00,60.94,61.21,60.93,61.12,127600.0,32.2901,32.4332,32.2848,32.3855,127600.0
2008-03-13 10:55:00,61.11,61.16,61.02,61.06,67700.0,32.3802,32.4067,32.3325,32.3537,67700.0
2008-03-13 11:00:00,61.07,61.19,61.06,61.16,96300.0,32.359,32.4226,32.3537,32.4067,96300.0
2008-03-13 11:05:00,61.16,61.8,61.15,61.75,303800.0,32.4067,32.7458,32.4014,32.7193,303800.0
2008-03-13 11:10:00,61.75,62.21,61.7,61.7,251400.0,32.7193,32.9631,32.6928,32.6928,251400.0
2008-03-13 11:15:00,61.7,61.71,61.38,61.41,214000.0,32.6928,32.6981,32.5233,32.5392,214000.0
2008-03-13 11:20:00,61.39,62.13,61.39,62.03,193400.0,32.5286,32.9207,32.5286,32.8677,193400.0
2008-03-13 11:25:00,62.02,62.21,61.85,62.15,312500.0,32.8624,32.9631,32.7723,32.9313,312500.0
2008-03-13 11:30:00,62.16,62.24,62.07,62.17,237000.0,32.9366,32.979,32.8889,32.9419,237000.0
2008-03-13 11:35:00,62.16,62.55,62.09,62.53,383300.0,32.9366,33.1432,32.8995,33.1326,383300.0
2008-03-13 11:40:00,62.55,62.8,62.51,62.57,326200.0,33.1432,33.2757,33.122,33.1538,326200.0
2008-03-13 11:45:00,62.57,62.62,62.42,62.54,234000.0,33.1538,33.1803,33.0743,33.1379,234000.0
2008-03-13 11:50:00,62.55,62.75,62.55,62.71,55100.0,33.1432,33.2492,33.1432,33.228,55100.0
2008-03-13 11:55:00,62.72,62.73,62.57,62.63,74900.0,33.2333,33.2386,33.1538,33.1856,74900.0
2008-03-13 12:00:00,62.64,63.22,62.64,63.16,242900.0,33.1909,33.4982,33.1909,33.4664,242900.0
2008-03-13 12:05:00,63.14,63.14,62.71,62.71,113700.0,33.4558,33.4558,33.228,33.228,113700.0
2008-03-13 12:10:00,62.7,62.81,62.43,62.43,54200.0,33.2227,33.281,33.0796,33.0796,54200.0
2008-03-13 12:15:00,62.43,62.59,62.41,62.56,58400.0,33.0796,33.1644,33.069,33.1485,58400.0
2008-03-13 12:20:00,62.51,62.51,62.18,62.33,83300.0,33.122,33.122,32.9472,33.0267,83300.0
2008-03-13 12:25:00,62.32,62.37,62.28,62.34,21200.0,33.0214,33.0478,33.0002,33.0319,21200.0
2008-03-13 12:30:00,62.35,62.47,62.29,62.36,26700.0,33.0372,33.1008,33.0055,33.0425,26700.0
2008-03-13 12:35:00,62.35,62.52,62.27,62.39,23200.0,33.0372,33.1273,32.9949,33.0584,23200.0
2008-03-13 12:40:00,62.39,62.43,62.0,62.02,74200.0,33.0584,33.0796,32.8518,32.8624,74200.0
2008-03-13 12:45:00,62.02,62.08,61.98,62.01,81800.0,32.8624,32.8942,32.8412,32.8571,81800.0
2008-03-13 12:50:00,62.04,62.24,62.04,62.24,37500.0,32.873,32.979,32.873,32.979,37500.0
2008-03-13 12:55:00,62.24,62.3,62.13,62.2,37500.0,32.979,33.0108,32.9207,32.9578,37500.0
2008-03-13 13:00:00,62.21,62.23,62.1,62.12,58300.0,32.9631,32.9737,32.9048,32.9154,58300.0
2008-03-13 13:05:00,62.09,62.66,62.02,62.44,118600.0,32.8995,33.2015,32.8624,33.0849,118600.0
2008-03-13 13:10:00,62.42,62.55,62.25,62.25,101100.0,33.0743,33.1432,32.9843,32.9843,101100.0
2008-03-13 13:15:00,62.25,62.43,62.24,62.39,79500.0,32.9843,33.0796,32.979,33.0584,79500.0
2008-03-13 13:20:00,62.42,62.68,62.42,62.5,164700.0,33.0743,33.2121,33.0743,33.1167,164700.0
2008-03-13 13:25:00,62.47,63.18,62.44,63.03,163100.0,33.1008,33.477,33.0849,33.3976,163100.0
2008-03-13 13:30:00,63.05,63.05,62.85,62.91,106900.0,33.4082,33.4082,33.3022,33.334,106900.0
2008-03-13 13:35:00,62.92,63.24,62.88,62.9,145300.0,33.3393,33.5088,33.3181,33.3287,145300.0
2008-03-13 13:40:00,62.89,62.95,62.72,62.88,116400.0,33.3234,33.3552,33.2333,33.3181,116400.0
2008-03-13 13:45:00,62.85,62.99,62.74,62.76,92800.0,33.3022,33.3764,33.2439,33.2545,92800.0
2008-03-13 13:50:00,62.76,63.22,62.73,63.22,73000.0,33.2545,33.4982,33.2386,33.4982,73000.0
2008-03-13 13:55:00,63.22,63.53,63.12,63.12,107600.0,33.4982,33.6625,33.4452,33.4452,107600.0
2008-03-13 14:00:00,63.12,63.21,63.02,63.13,104400.0,33.4452,33.4929,33.3923,33.4505,104400.0
2008-03-13 14:05:00,63.14,63.46,63.12,63.35,154300.0,33.4558,33.6254,33.4452,33.5671,154300.0
2008-03-13 14:10:00,63.36,63.38,63.08,63.19,175500.0,33.5724,33.583,33.4241,33.4823,175500.0
2008-03-13 14:15:00,63.15,63.4,63.02,63.16,107300.0,33.4611,33.5936,33.3923,33.4664,107300.0
2008-03-13 14:20:00,63.14,63.33,63.06,63.24,78600.0,33.4558,33.5565,33.4135,33.5088,78600.0
2008-03-13 14:25:00,63.26,63.42,63.2,63.36,66800.0,33.5194,33.6042,33.4876,33.5724,66800.0
2008-03-13 14:30:00,63.35,63.35,62.91,62.91,48200.0,33.5671,33.5671,33.334,33.334,48200.0
2008-03-13 14:35:00,62.91,63.07,62.79,62.99,116400.0,33.334,33.4188,33.2704,33.3764,116400.0
2008-03-13 14:40:00,62.96,63.01,62.75,62.84,90600.0,33.3605,33.387,33.2492,33.2969,90600.0
2008-03-13 14:45:00,62.81,62.89,62.77,62.87,80100.0,33.281,33.3234,33.2598,33.3128,80100.0
2008-03-13 14:50:00,62.83,62.9,62.76,62.8,110400.0,33.2916,33.3287,33.2545,33.2757,110400.0
2008-03-13 14:55:00,62.8,63.06,62.77,63.06,147800.0,33.2757,33.4135,33.2598,33.4135,147800.0
2008-03-13 15:00:00,63.07,63.15,62.89,62.96,282000.0,33.4188,33.4611,33.3234,33.3605,282000.0
2008-03-13 15:05:00,62.95,63.25,62.92,63.18,285200.0,33.3552,33.5141,33.3393,33.477,285200.0
2008-03-13 15:10:00,63.16,63.23,63.11,63.19,113000.0,33.4664,33.5035,33.4399,33.4823,113000.0
2008-03-13 15:15:00,63.19,63.2,62.98,63.05,100300.0,33.4823,33.4876,33.3711,33.4082,100300.0
2008-03-13 15:20:00,63.02,63.07,62.83,63.07,91700.0,33.3923,33.4188,33.2916,33.4188,91700.0
2008-03-13 15:25:00,63.07,63.28,63.04,63.06,176300.0,33.4188,33.53,33.4029,33.4135,176300.0
2008-03-13 15:30:00,63.08,63.28,62.93,62.96,92600.0,33.4241,33.53,33.3446,33.3605,92600.0
2008-03-13 15:35:00,62.96,63.3,62.96,63.3,125500.0,33.3605,33.5406,33.3605,33.5406,125500.0
2008-03-13 15:40:00,63.3,63.37,63.06,63.16,227000.0,33.5406,33.5777,33.4135,33.4664,227000.0
2008-03-13 15:45:00,63.16,63.19,62.93,62.97,202800.0,33.4664,33.4823,33.3446,33.3658,202800.0
2008-03-13 15:50:00,62.95,63.0,62.87,62.95,141300.0,33.3552,33.3817,33.3128,33.3552,141300.0
2008-03-13 15:55:00,62.96,63.14,62.94,62.98,275400.0,33.3605,33.4558,33.3499,33.3711,275400.0
2008-03-13 16:00:00,63.16,63.3,62.41,63.19,510000.0,33.4664,33.5406,33.069,33.4823,510000.0
2008-03-13 16:05:00,63.19,63.19,63.19,63.19,5100.0,33.4823,33.4823,33.4823,33.4823,5100.0
2008-03-13 16:10:00,63.18,63.19,63.18,63.19,6700.0,33.477,33.4823,33.477,33.4823,6700.0
2008-03-14 09:30:00,63.42,63.61,62.92,62.92,133400.0,33.6042,33.7049,33.3393,33.3393,133400.0
2008-03-14 09:35:00,62.91,63.79,62.82,63.4,364000.0,33.334,33.8003,33.2863,33.5936,364000.0
2008-03-14 09:40:00,63.4,63.56,63.21,63.26,185100.0,33.5936,33.6784,33.4929,33.5194,185100.0
2008-03-14 09:45:00,63.26,63.26,62.0,62.57,261300.0,33.5194,33.5194,32.8518,33.1538,261300.0
2008-03-14 09:50:00,62.55,62.77,61.99,62.11,152200.0,33.1432,33.2598,32.8465,32.9101,152200.0
2008-03-14 09:55:00,62.12,62.27,60.98,60.98,354100.0,32.9154,32.9949,32.3113,32.3113,354100.0
2008-03-14 10:00:00,60.97,61.16,60.53,61.09,580600.0,32.306,32.4067,32.0729,32.3696,580600.0
2008-03-14 10:05:00,61.11,62.05,61.06,62.05,522300.0,32.3802,32.8783,32.3537,32.8783,522300.0
2008-03-14 10:10:00,62.04,62.05,61.26,61.87,340300.0,32.873,32.8783,32.4597,32.7829,340300.0
2008-03-14 10:15:00,61.88,62.72,61.83,62.45,408800.0,32.7882,33.2333,32.7617,33.0902,408800.0
2008-03-14 10:20:00,62.45,62.49,61.81,62.22,385800.0,33.0902,33.1114,32.7511,32.9684,385800.0
2008-03-14 10:25:00,62.21,62.36,61.88,62.31,267400.0,32.9631,33.0425,32.7882,33.0161,267400.0
2008-03-14 10:30:00,62.3,62.55,62.0,62.13,199700.0,33.0108,33.1432,32.8518,32.9207,199700.0
2008-03-14 10:35:00,62.12,62.15,61.72,61.74,121600.0,32.9154,32.9313,32.7034,32.714,121600.0
2008-03-14 10:40:00,61.71,61.74,61.3,61.62,142200.0,32.6981,32.714,32.4809,32.6504,142200.0
2008-03-14 10:45:00,61.64,61.99,61.62,61.9,145400.0,32.661,32.8465,32.6504,32.7988,145400.0
2008-03-14 10:50:00,61.9,62.15,61.81,62.05,117600.0,32.7988,32.9313,32.7511,32.8783,117600.0
2008-03-14 10:55:00,62.09,62.4,61.87,61.91,155400.0,32.8995,33.0637,32.7829,32.8041,155400.0
2008-03-14 11:00:00,61.91,62.14,61.9,62.11,136300.0,32.8041,32.926,32.7988,32.9101,136300.0
2008-03-14 11:05:00,62.09,62.32,62.06,62.26,109500.0,32.8995,33.0214,32.8836,32.9896,109500.0
2008-03-14 11:10:00,62.28,62.35,62.08,62.11,176500.0,33.0002,33.0372,32.8942,32.9101,176500.0
2008-03-14 11:15:00,62.1,62.13,61.81,61.99,102800.0,32.9048,32.9207,32.7511,32.8465,102800.0
2008-03-14 11:20:00,61.93,62.0,61.83,61.94,150800.0,32.8147,32.8518,32.7617,32.82,150800.0
2008-03-14 11:25:00,61.94,62.04,61.78,61.91,157200.0,32.82,32.873,32.7352,32.8041,157200.0
2008-03-14 11:30:00,61.89,62.07,61.74,61.86,84400.0,32.7935,32.8889,32.714,32.7776,84400.0
2008-03-14 11:35:00,61.85,62.12,61.84,62.1,53300.0,32.7723,32.9154,32.767,32.9048,53300.0
2008-03-14 11:40:00,62.09,62.16,61.93,62.03,77300.0,32.8995,32.9366,32.8147,32.8677,77300.0
2008-03-14 11:45:00,62.03,62.55,62.03,62.31,245700.0,32.8677,33.1432,32.8677,33.0161,245700.0
2008-03-14 11:50:00,62.29,62.34,61.93,61.96,62300.0,33.0055,33.0319,32.8147,32.8306,62300.0
2008-03-14 11:55:00,61.97,62.01,61.73,61.93,117200.0,32.8359,32.8571,32.7087,32.8147,117200.0
2008-03-14 12:00:00,61.92,62.06,61.87,61.94,49300.0,32.8094,32.8836,32.7829,32.82,49300.0
2008-03-14 12:05:00,61.93,62.23,61.89,62.03,85200.0,32.8147,32.9737,32.7935,32.8677,85200.0
2008-03-14 12:10:00,62.04,62.27,61.96,62.18,79100.0,32.873,32.9949,32.8306,32.9472,79100.0
2008-03-14 12:15:00,62.16,62.17,61.97,62.01,81400.0,32.9366,32.9419,32.8359,32.8571,81400.0
2008-03-14 12:20:00,61.98,62.12,61.89,62.0,161400.0,32.8412,32.9154,32.7935,32.8518,161400.0
2008-03-14 12:25:00,61.99,62.22,61.93,62.11,99900.0,32.8465,32.9684,32.8147,32.9101,99900.0
2008-03-14 12:30:00,62.1,62.13,61.96,61.96,67700.0,32.9048,32.9207,32.8306,32.8306,67700.0
2008-03-14 12:35:00,61.97,62.09,61.91,62.01,68800.0,32.8359,32.8995,32.8041,32.8571,68800.0
2008-03-14 12:40:00,61.99,62.1,61.7,61.88,116400.0,32.8465,32.9048,32.6928,32.7882,116400.0
2008-03-14 12:45:00,61.89,62.25,61.82,62.22,118300.0,32.7935,32.9843,32.7564,32.9684,118300.0
2008-03-14 12:50:00,62.25,62.5,61.98,62.14,130400.0,32.9843,33.1167,32.8412,32.926,130400.0
2008-03-14 12:55:00,62.15,62.17,61.91,62.11,117600.0,32.9313,32.9419,32.8041,32.9101,117600.0
2008-03-14 13:00:00,62.11,62.15,61.92,61.96,116100.0,32.9101,32.9313,32.8094,32.8306,116100.0
2008-03-14 13:05:00,61.96,62.03,61.77,62.02,50000.0,32.8306,32.8677,32.7299,32.8624,50000.0
2008-03-14 13:10:00,62.01,62.06,61.86,61.9,40800.0,32.8571,32.8836,32.7776,32.7988,40800.0
2008-03-14 13:15:00,61.88,62.14,61.81,62.01,73500.0,32.7882,32.926,32.7511,32.8571,73500.0
2008-03-14 13:20:00,62.02,62.06,61.88,61.98,103100.0,32.8624,32.8836,32.7882,32.8412,103100.0
2008-03-14 13:25:00,61.96,62.1,61.91,62.02,89200.0,32.8306,32.9048,32.8041,32.8624,89200.0
2008-03-14 13:30:00,62.02,62.03,61.93,61.97,77800.0,32.8624,32.8677,32.8147,32.8359,77800.0
2008-03-14 13:35:00,61.95,62.2,61.93,62.1,126400.0,32.8253,32.9578,32.8147,32.9048,126400.0
2008-03-14 13:40:00,62.1,62.15,62.05,62.07,32800.0,32.9048,32.9313,32.8783,32.8889,32800.0
2008-03-14 13:45:00,62.08,62.33,62.03,62.05,67700.0,32.8942,33.0267,32.8677,32.8783,67700.0
2008-03-14 13:50:00,62.05,62.09,61.93,61.98,93600.0,32.8783,32.8995,32.8147,32.8412,93600.0
2008-03-14 13:55:00,61.99,62.09,61.94,61.94,58400.0,32.8465,32.8995,32.82,32.82,58400.0
2008-03-14 14:00:00,61.95,61.97,61.78,61.91,126900.0,32.8253,32.8359,32.7352,32.8041,126900.0
2008-03-14 14:05:00,61.9,61.99,61.75,61.93,80000.0,32.7988,32.8465,32.7193,32.8147,80000.0
2008-03-14 14:10:00,61.93,61.95,61.57,61.67,182500.0,32.8147,32.8253,32.624,32.6769,182500.0
2008-03-14 14:15:00,61.67,61.92,61.65,61.73,112100.0,32.6769,32.8094,32.6663,32.7087,112100.0
2008-03-14 14:20:00,61.74,61.77,61.36,61.44,168400.0,32.714,32.7299,32.5127,32.5551,168400.0
2008-03-14 14:25:00,61.44,61.46,61.21,61.27,228900.0,32.5551,32.5657,32.4332,32.465,228900.0
2008-03-14 14:30:00,61.26,61.53,61.23,61.33,353700.0,32.4597,32.6028,32.4438,32.4968,353700.0
2008-03-14 14:35:00,61.35,61.36,61.12,61.14,195200.0,32.5074,32.5127,32.3855,32.3961,195200.0
2008-03-14 14:40:00,61.15,62.06,61.11,62.0,439900.0,32.4014,32.8836,32.3802,32.8518,439900.0
2008-03-14 14:45:00,62.02,62.02,61.64,61.76,224200.0,32.8624,32.8624,32.661,32.7246,224200.0
2008-03-14 14:50:00,61.75,61.88,61.69,61.87,144600.0,32.7193,32.7882,32.6875,32.7829,144600.0
2008-03-14 14:55:00,61.88,62.02,61.83,61.85,94000.0,32.7882,32.8624,32.7617,32.7723,94000.0
2008-03-14 15:00:00,61.85,61.9,61.76,61.86,116300.0,32.7723,32.7988,32.7246,32.7776,116300.0
2008-03-14 15:05:00,61.84,62.01,61.74,62.01,109700.0,32.767,32.8571,32.714,32.8571,109700.0
2008-03-14 15:10:00,62.0,62.44,61.91,62.34,243900.0,32.8518,33.0849,32.8041,33.0319,243900.0
2008-03-14 15:15:00,62.35,62.82,62.35,62.67,235600.0,33.0372,33.2863,33.0372,33.2068,235600.0
2008-03-14 15:20:00,62.64,62.68,62.35,62.62,339000.0,33.1909,33.2121,33.0372,33.1803,339000.0
2008-03-14 15:25:00,62.63,63.08,62.61,62.82,186800.0,33.1856,33.4241,33.175,33.2863,186800.0
2008-03-14 15:30:00,62.8,62.84,62.28,62.43,175400.0,33.2757,33.2969,33.0002,33.0796,175400.0
2008-03-14 15:35:00,62.43,62.63,62.29,62.33,113100.0,33.0796,33.1856,33.0055,33.0267,113100.0
2008-03-14 15:40:00,62.31,62.41,62.12,62.12,150400.0,33.0161,33.069,32.9154,32.9154,150400.0
2008-03-14 15:45:00,62.12,62.21,62.02,62.16,164400.0,32.9154,32.9631,32.8624,32.9366,164400.0
2008-03-14 15:50:00,62.21,62.25,61.97,62.14,239500.0,32.9631,32.9843,32.8359,32.926,239500.0
2008-03-14 15:55:00,62.17,62.45,62.06,62.17,585500.0,32.9419,33.0902,32.8836,32.9419,585500.0
2008-03-14 16:00:00,62.17,62.45,62.1,62.35,23300.0,32.9419,33.0902,32.9048,33.0372,23300.0
2008-03-14 16:05:00,62.35,62.35,62.35,62.35,0.0,33.0372,33.0372,33.0372,33.0372,0.0
2008-03-14 16:10:00,62.35,62.35,62.35,62.35,0.0,33.0372,33.0372,33.0372,33.0372,0.0
2008-03-17 09:30:00,61.0,61.0,60.55,60.9,229200.0,32.3219,32.3219,32.0835,32.2689,229200.0
2008-03-17 09:35:00,60.9,60.91,60.46,60.54,417300.0,32.2689,32.2742,32.0358,32.0782,417300.0
2008-03-17 09:40:00,60.52,61.43,60.52,60.76,608800.0,32.0676,32.5498,32.0676,32.1948,608800.0
2008-03-17 09:45:00,60.75,60.92,60.61,60.86,306700.0,32.1895,32.2795,32.1153,32.2477,306700.0
2008-03-17 09:50:00,60.9,61.33,60.88,61.0,338800.0,32.2689,32.4968,32.2583,32.3219,338800.0
2008-03-17 09:55:00,60.99,61.02,60.58,60.87,334000.0,32.3166,32.3325,32.0994,32.253,334000.0
2008-03-17 10:00:00,60.86,61.17,60.82,61.03,337200.0,32.2477,32.412,32.2266,32.3378,337200.0
2008-03-17 10:05:00,61.03,61.35,60.97,61.14,201500.0,32.3378,32.5074,32.306,32.3961,201500.0
2008-03-17 10:10:00,61.27,61.52,61.2,61.41,236400.0,32.465,32.5975,32.4279,32.5392,236400.0
2008-03-17 10:15:00,61.41,61.41,61.27,61.34,146700.0,32.5392,32.5392,32.465,32.5021,146700.0
2008-03-17 10:20:00,61.35,61.48,61.22,61.48,79500.0,32.5074,32.5763,32.4385,32.5763,79500.0
2008-03-17 10:25:00,61.46,61.69,61.39,61.46,201200.0,32.5657,32.6875,32.5286,32.5657,201200.0
2008-03-17 10:30:00,61.47,61.74,61.35,61.37,261300.0,32.571,32.714,32.5074,32.518,261300.0
2008-03-17 10:35:00,61.37,61.78,61.36,61.69,129300.0,32.518,32.7352,32.5127,32.6875,129300.0
2008-03-17 10:40:00,61.72,62.0,61.7,61.9,121000.0,32.7034,32.8518,32.6928,32.7988,121000.0
2008-03-17 10:45:00,61.9,62.03,61.7,61.76,134100.0,32.7988,32.8677,32.6928,32.7246,134100.0
2008-03-17 10:50:00,61.75,61.99,61.58,61.76,170000.0,32.7193,32.8465,32.6293,32.7246,170000.0
2008-03-17 10:55:00,61.76,61.91,61.47,61.68,340800.0,32.7246,32.8041,32.571,32.6822,340800.0
2008-03-17 11:00:00,61.69,61.87,61.45,61.45,73900.0,32.6875,32.7829,32.5604,32.5604,73900.0
2008-03-17 11:05:00,61.42,61.86,61.38,61.73,150600.0,32.5445,32.7776,32.5233,32.7087,150600.0
2008-03-17 11:10:00,61.73,61.8,61.53,61.57,172700.0,32.7087,32.7458,32.6028,32.624,172700.0
2008-03-17 11:15:00,61.59,61.6,61.28,61.51,137200.0,32.6345,32.6398,32.4703,32.5922,137200.0
2008-03-17 11:20:00,61.5,61.75,61.45,61.45,95200.0,32.5869,32.7193,32.5604,32.5604,95200.0
2008-03-17 11:25:00,61.45,61.52,61.3,61.48,89200.0,32.5604,32.5975,32.4809,32.5763,89200.0
2008-03-17 11:30:00,61.51,61.64,61.48,61.62,46500.0,32.5922,32.661,32.5763,32.6504,46500.0
2008-03-17 11:35:00,61.63,61.7,61.35,61.43,73000.0,32.6557,32.6928,32.5074,32.5498,73000.0
2008-03-17 11:40:00,61.43,61.53,61.29,61.44,95500.0,32.5498,32.6028,32.4756,32.5551,95500.0
2008-03-17 11:45:00,61.43,61.5,61.39,61.48,56500.0,32.5498,32.5869,32.5286,32.5763,56500.0
2008-03-17 11:50:00,61.46,61.47,61.14,61.14,41400.0,32.5657,32.571,32.3961,32.3961,41400.0
2008-03-17 11:55:00,61.13,61.14,60.97,61.1,130100.0,32.3908,32.3961,32.306,32.3749,130100.0
2008-03-17 12:00:00,61.08,61.08,60.9,61.01,290000.0,32.3643,32.3643,32.2689,32.3272,290000.0
2008-03-17 12:05:00,61.03,61.17,60.94,61.04,59800.0,32.3378,32.412,32.2901,32.3431,59800.0
2008-03-17 12:10:00,61.04,61.04,60.89,60.95,71600.0,32.3431,32.3431,32.2636,32.2954,71600.0
2008-03-17 12:15:00,60.95,61.01,60.86,60.98,71300.0,32.2954,32.3272,32.2477,32.3113,71300.0
2008-03-17 12:20:00,60.96,60.96,60.65,60.67,118700.0,32.3007,32.3007,32.1365,32.1471,118700.0
2008-03-17 12:25:00,60.66,60.87,60.65,60.8,69900.0,32.1418,32.253,32.1365,32.216,69900.0
2008-03-17 12:30:00,60.78,60.91,60.63,60.83,62600.0,32.2054,32.2742,32.1259,32.2318,62600.0
2008-03-17 12:35:00,60.72,60.92,60.72,60.86,35700.0,32.1736,32.2795,32.1736,32.2477,35700.0
2008-03-17 12:40:00,60.86,60.94,60.79,60.84,72200.0,32.2477,32.2901,32.2107,32.2371,72200.0
2008-03-17 12:45:00,60.85,60.96,60.78,60.84,105200.0,32.2424,32.3007,32.2054,32.2371,105200.0
2008-03-17 12:50:00,60.86,61.0,60.83,60.89,66000.0,32.2477,32.3219,32.2318,32.2636,66000.0
2008-03-17 12:55:00,60.88,61.11,60.86,60.88,59800.0,32.2583,32.3802,32.2477,32.2583,59800.0
2008-03-17 13:00:00,60.88,60.92,60.77,60.77,48100.0,32.2583,32.2795,32.2001,32.2001,48100.0
2008-03-17 13:05:00,60.77,60.79,60.65,60.68,52100.0,32.2001,32.2107,32.1365,32.1524,52100.0
2008-03-17 13:10:00,60.68,60.7,60.56,60.67,109900.0,32.1524,32.163,32.0888,32.1471,109900.0
2008-03-17 13:15:00,60.66,60.83,60.53,60.56,59500.0,32.1418,32.2318,32.0729,32.0888,59500.0
2008-03-17 13:20:00,60.54,60.62,60.41,60.62,137300.0,32.0782,32.1206,32.0093,32.1206,137300.0
2008-03-17 13:25:00,60.61,60.68,60.49,60.6,45000.0,32.1153,32.1524,32.0517,32.11,45000.0
2008-03-17 13:30:00,60.61,60.61,60.46,60.59,111500.0,32.1153,32.1153,32.0358,32.1047,111500.0
2008-03-17 13:35:00,60.59,60.61,60.45,60.45,92800.0,32.1047,32.1153,32.0305,32.0305,92800.0
2008-03-17 13:40:00,60.45,60.69,60.43,60.64,73100.0,32.0305,32.1577,32.0199,32.1312,73100.0
2008-03-17 13:45:00,60.66,60.88,60.52,60.63,242700.0,32.1418,32.2583,32.0676,32.1259,242700.0
2008-03-17 13:50:00,60.62,60.67,60.45,60.57,315500.0,32.1206,32.1471,32.0305,32.0941,315500.0
2008-03-17 13:55:00,60.58,60.81,60.51,60.77,242400.0,32.0994,32.2213,32.0623,32.2001,242400.0
2008-03-17 14:00:00,60.76,61.12,60.62,61.06,129700.0,32.1948,32.3855,32.1206,32.3537,129700.0
2008-03-17 14:05:00,61.04,61.18,60.95,61.05,307200.0,32.3431,32.4173,32.2954,32.3484,307200.0
2008-03-17 14:10:00,61.05,61.06,60.83,60.83,98100.0,32.3484,32.3537,32.2318,32.2318,98100.0
2008-03-17 14:15:00,60.81,61.0,60.75,60.85,114700.0,32.2213,32.3219,32.1895,32.2424,114700.0
2008-03-17 14:20:00,60.86,61.08,60.84,60.9,66200.0,32.2477,32.3643,32.2371,32.2689,66200.0
2008-03-17 14:25:00,60.9,60.9,60.63,60.67,236400.0,32.2689,32.2689,32.1259,32.1471,236400.0
2008-03-17 14:30:00,60.67,60.93,60.58,60.84,94500.0,32.1471,32.2848,32.0994,32.2371,94500.0
2008-03-17 14:35:00,60.84,61.1,60.81,61.09,102900.0,32.2371,32.3749,32.2213,32.3696,102900.0
2008-03-17 14:40:00,61.09,61.36,61.09,61.28,93000.0,32.3696,32.5127,32.3696,32.4703,93000.0
2008-03-17 14:45:00,61.28,61.41,60.98,61.04,81400.0,32.4703,32.5392,32.3113,32.3431,81400.0
2008-03-17 14:50:00,61.07,61.35,61.07,61.12,173400.0,32.359,32.5074,32.359,32.3855,173400.0
2008-03-17 14:55:00,61.11,61.53,61.1,61.21,129500.0,32.3802,32.6028,32.3749,32.4332,129500.0
2008-03-17 15:00:00,61.22,61.52,61.09,61.44,128600.0,32.4385,32.5975,32.3696,32.5551,128600.0
2008-03-17 15:05:00,61.46,61.64,61.4,61.48,305400.0,32.5657,32.661,32.5339,32.5763,305400.0
2008-03-17 15:10:00,61.49,61.49,61.25,61.45,128400.0,32.5816,32.5816,32.4544,32.5604,128400.0
2008-03-17 15:15:00,61.45,61.57,61.31,61.54,164900.0,32.5604,32.624,32.4862,32.6081,164900.0
2008-03-17 15:20:00,61.57,61.94,61.53,61.87,126100.0,32.624,32.82,32.6028,32.7829,126100.0
2008-03-17 15:25:00,61.86,62.09,61.58,61.58,274100.0,32.7776,32.8995,32.6293,32.6293,274100.0
2008-03-17 15:30:00,61.59,62.2,61.59,62.17,163400.0,32.6345,32.9578,32.6345,32.9419,163400.0
2008-03-17 15:35:00,62.2,62.2,61.93,62.01,283800.0,32.9578,32.9578,32.8147,32.8571,283800.0
2008-03-17 15:40:00,62.01,62.29,61.98,62.16,157000.0,32.8571,33.0055,32.8412,32.9366,157000.0
2008-03-17 15:45:00,62.17,62.25,61.87,62.22,244900.0,32.9419,32.9843,32.7829,32.9684,244900.0
2008-03-17 15:50:00,62.23,62.23,62.03,62.19,306400.0,32.9737,32.9737,32.8677,32.9525,306400.0
2008-03-17 15:55:00,62.19,62.21,61.72,61.72,566000.0,32.9525,32.9631,32.7034,32.7034,566000.0
2008-03-18 09:30:00,63.16,63.69,62.8,63.45,137400.0,33.4664,33.7473,33.2757,33.6201,137400.0
2008-03-18 09:35:00,63.37,63.67,63.23,63.52,132400.0,33.5777,33.7367,33.5035,33.6572,132400.0
2008-03-18 09:40:00,63.48,63.53,63.15,63.4,155500.0,33.636,33.6625,33.4611,33.5936,155500.0
2008-03-18 09:45:00,63.4,63.75,63.4,63.75,218800.0,33.5936,33.7791,33.5936,33.7791,218800.0
2008-03-18 09:50:00,63.75,63.83,63.5,63.67,275500.0,33.7791,33.8215,33.6466,33.7367,275500.0
2008-03-18 09:55:00,63.71,63.9,63.69,63.73,114900.0,33.7579,33.8585,33.7473,33.7685,114900.0
2008-03-18 10:00:00,63.72,63.89,63.72,63.79,94500.0,33.7632,33.8532,33.7632,33.8003,94500.0
2008-03-18 10:05:00,63.79,63.86,63.59,63.6,46100.0,33.8003,33.8373,33.6943,33.6996,46100.0
2008-03-18 10:10:00,63.6,63.81,63.53,63.75,65100.0,33.6996,33.8109,33.6625,33.7791,65100.0
2008-03-18 10:15:00,63.75,63.77,63.58,63.68,51500.0,33.7791,33.7897,33.689,33.742,51500.0
2008-03-18 10:20:00,63.68,63.74,63.51,63.57,80400.0,33.742,33.7738,33.6519,33.6837,80400.0
2008-03-18 10:25:00,63.56,63.65,63.51,63.64,220200.0,33.6784,33.7261,33.6519,33.7208,220200.0
2008-03-18 10:30:00,63.63,63.71,63.53,63.59,113700.0,33.7155,33.7579,33.6625,33.6943,113700.0
2008-03-18 10:35:00,63.6,63.67,63.54,63.65,60500.0,33.6996,33.7367,33.6678,33.7261,60500.0
2008-03-18 10:40:00,63.64,63.74,63.58,63.74,83800.0,33.7208,33.7738,33.689,33.7738,83800.0
2008-03-18 10:45:00,63.74,63.79,63.56,63.76,184700.0,33.7738,33.8003,33.6784,33.7844,184700.0
2008-03-18 10:50:00,63.77,63.91,63.76,63.84,88800.0,33.7897,33.8638,33.7844,33.8268,88800.0
2008-03-18 10:55:00,63.86,63.88,63.63,63.7,79400.0,33.8373,33.8479,33.7155,33.7526,79400.0
2008-03-18 11:00:00,63.68,63.9,63.6,63.86,149600.0,33.742,33.8585,33.6996,33.8373,149600.0
2008-03-18 11:05:00,63.86,63.89,63.72,63.78,61300.0,33.8373,33.8532,33.7632,33.795,61300.0
2008-03-18 11:10:00,63.75,63.8,63.72,63.79,83000.0,33.7791,33.8056,33.7632,33.8003,83000.0
2008-03-18 11:15:00,63.79,63.83,63.68,63.83,70600.0,33.8003,33.8215,33.742,33.8215,70600.0
2008-03-18 11:20:00,63.83,63.94,63.8,63.92,49200.0,33.8215,33.8797,33.8056,33.8691,49200.0
2008-03-18 11:25:00,63.92,64.01,63.86,63.89,171000.0,33.8691,33.9168,33.8373,33.8532,171000.0
2008-03-18 11:30:00,63.9,64.07,63.9,64.05,94100.0,33.8585,33.9486,33.8585,33.938,94100.0
2008-03-18 11:35:00,64.03,64.09,63.91,63.91,53800.0,33.9274,33.9592,33.8638,33.8638,53800.0
2008-03-18 11:40:00,63.92,64.08,63.92,64.01,42600.0,33.8691,33.9539,33.8691,33.9168,42600.0
2008-03-18 11:45:00,64.01,64.07,63.98,64.01,53400.0,33.9168,33.9486,33.9009,33.9168,53400.0
2008-03-18 11:50:00,64.01,64.04,63.98,64.0,28900.0,33.9168,33.9327,33.9009,33.9115,28900.0
2008-03-18 11:55:00,64.0,64.0,63.86,63.94,75100.0,33.9115,33.9115,33.8373,33.8797,75100.0
2008-03-18 12:00:00,63.95,64.0,63.88,63.92,40600.0,33.885,33.9115,33.8479,33.8691,40600.0
2008-03-18 12:05:00,63.93,64.03,63.9,64.01,87600.0,33.8744,33.9274,33.8585,33.9168,87600.0
2008-03-18 12:10:00,64.0,64.04,64.0,64.01,45500.0,33.9115,33.9327,33.9115,33.9168,45500.0
2008-03-18 12:15:00,64.01,64.09,63.99,64.06,82100.0,33.9168,33.9592,33.9062,33.9433,82100.0
2008-03-18 12:20:00,64.07,64.09,64.03,64.06,37300.0,33.9486,33.9592,33.9274,33.9433,37300.0
2008-03-18 12:25:00,64.07,64.2,64.06,64.2,128300.0,33.9486,34.0175,33.9433,34.0175,128300.0
2008-03-18 12:30:00,64.21,64.28,64.21,64.28,105600.0,34.0228,34.0599,34.0228,34.0599,105600.0
2008-03-18 12:35:00,64.27,64.36,64.22,64.35,90900.0,34.0546,34.1023,34.0281,34.097,90900.0
2008-03-18 12:40:00,64.35,64.35,64.25,64.31,103300.0,34.097,34.097,34.044,34.0758,103300.0
2008-03-18 12:45:00,64.29,64.29,64.15,64.16,61500.0,34.0652,34.0652,33.991,33.9963,61500.0
2008-03-18 12:50:00,64.15,64.38,64.14,64.32,81100.0,33.991,34.1129,33.9857,34.0811,81100.0
2008-03-18 12:55:00,64.33,64.41,64.32,64.41,88100.0,34.0864,34.1288,34.0811,34.1288,88100.0
2008-03-18 13:00:00,64.41,64.42,64.25,64.31,72200.0,34.1288,34.1341,34.044,34.0758,72200.0
2008-03-18 13:05:00,64.31,64.35,64.29,64.33,35600.0,34.0758,34.097,34.0652,34.0864,35600.0
2008-03-18 13:10:00,64.32,64.43,64.31,64.41,89600.0,34.0811,34.1394,34.0758,34.1288,89600.0
2008-03-18 13:15:00,64.42,64.45,64.36,64.37,76900.0,34.1341,34.15,34.1023,34.1076,76900.0
2008-03-18 13:20:00,64.38,64.45,64.31,64.42,67900.0,34.1129,34.15,34.0758,34.1341,67900.0
2008-03-18 13:25:00,64.42,64.42,64.27,64.32,58700.0,34.1341,34.1341,34.0546,34.0811,58700.0
2008-03-18 13:30:00,64.34,64.36,64.24,64.24,49600.0,34.0917,34.1023,34.0387,34.0387,49600.0
2008-03-18 13:35:00,64.24,64.25,64.11,64.19,55900.0,34.0387,34.044,33.9698,34.0122,55900.0
2008-03-18 13:40:00,64.19,64.24,64.12,64.14,70400.0,34.0122,34.0387,33.9751,33.9857,70400.0
2008-03-18 13:45:00,64.14,64.16,63.82,63.83,199300.0,33.9857,33.9963,33.8162,33.8215,199300.0
2008-03-18 13:50:00,63.85,63.91,63.79,63.85,156400.0,33.832,33.8638,33.8003,33.832,156400.0
2008-03-18 13:55:00,63.85,63.85,63.46,63.85,80200.0,33.832,33.832,33.6254,33.832,80200.0
2008-03-18 14:00:00,63.84,63.84,63.69,63.73,71500.0,33.8268,33.8268,33.7473,33.7685,71500.0
2008-03-18 14:05:00,63.73,63.78,63.67,63.7,145300.0,33.7685,33.795,33.7367,33.7526,145300.0
2008-03-18 14:10:00,63.7,63.8,63.09,63.09,116900.0,33.7526,33.8056,33.4294,33.4294,116900.0
2008-03-18 14:15:00,63.08,63.66,62.73,63.6,622900.0,33.4241,33.7314,33.2386,33.6996,622900.0
2008-03-18 14:20:00,63.6,63.88,63.08,63.59,330600.0,33.6996,33.8479,33.4241,33.6943,330600.0
2008-03-18 14:25:00,63.58,63.6,62.87,63.24,192000.0,33.689,33.6996,33.3128,33.5088,192000.0
2008-03-18 14:30:00,63.23,63.31,62.67,63.04,255200.0,33.5035,33.5459,33.2068,33.4029,255200.0
2008-03-18 14:35:00,63.02,63.28,62.85,63.03,240800.0,33.3923,33.53,33.3022,33.3976,240800.0
2008-03-18 14:40:00,63.02,63.33,62.97,63.06,194000.0,33.3923,33.5565,33.3658,33.4135,194000.0
2008-03-18 14:45:00,63.04,63.71,63.04,63.71,188300.0,33.4029,33.7579,33.4029,33.7579,188300.0
2008-03-18 14:50:00,63.72,64.0,63.62,63.94,177800.0,33.7632,33.9115,33.7102,33.8797,177800.0
2008-03-18 14:55:00,63.94,64.08,63.75,64.07,150800.0,33.8797,33.9539,33.7791,33.9486,150800.0
2008-03-18 15:00:00,64.08,64.09,63.72,63.89,244200.0,33.9539,33.9592,33.7632,33.8532,244200.0
2008-03-18 15:05:00,63.87,64.07,63.8,63.94,162200.0,33.8426,33.9486,33.8056,33.8797,162200.0
2008-03-18 15:10:00,63.91,64.07,63.69,63.86,110000.0,33.8638,33.9486,33.7473,33.8373,110000.0
2008-03-18 15:15:00,63.84,63.98,63.72,63.92,96000.0,33.8268,33.9009,33.7632,33.8691,96000.0
2008-03-18 15:20:00,63.92,64.19,63.91,64.13,348200.0,33.8691,34.0122,33.8638,33.9804,348200.0
2008-03-18 15:25:00,64.11,64.2,63.86,64.07,126700.0,33.9698,34.0175,33.8373,33.9486,126700.0
2008-03-18 15:30:00,64.07,64.32,64.0,64.16,308100.0,33.9486,34.0811,33.9115,33.9963,308100.0
2008-03-18 15:35:00,64.14,64.34,64.06,64.21,233100.0,33.9857,34.0917,33.9433,34.0228,233100.0
2008-03-18 15:40:00,64.23,64.5,64.23,64.47,297500.0,34.0334,34.1765,34.0334,34.1606,297500.0
2008-03-18 15:45:00,64.46,64.48,64.36,64.43,243000.0,34.1553,34.1659,34.1023,34.1394,243000.0
2008-03-18 15:50:00,64.42,64.64,64.41,64.63,308700.0,34.1341,34.2506,34.1288,34.2453,308700.0
2008-03-18 15:55:00,64.63,65.03,64.58,64.95,791600.0,34.2453,34.4573,34.2189,34.4149,791600.0
2008-03-18 16:00:00,64.86,65.06,64.68,65.06,2067800.0,34.3672,34.4732,34.2718,34.4732,2067800.0
2008-03-18 16:05:00,65.06,65.06,65.06,65.06,0.0,34.4732,34.4732,34.4732,34.4732,0.0
2008-03-18 16:10:00,64.83,64.84,64.83,64.84,2600.0,34.3513,34.3566,34.3513,34.3566,2600.0
2008-03-19 09:30:00,65.35,65.8,65.06,65.72,195300.0,34.6269,34.8653,34.4732,34.8229,195300.0
2008-03-19 09:35:00,65.7,65.73,65.25,65.35,182000.0,34.8123,34.8282,34.5739,34.6269,182000.0
2008-03-19 09:40:00,65.36,65.62,65.3,65.48,234800.0,34.6321,34.7699,34.6004,34.6957,234800.0
2008-03-19 09:45:00,65.48,65.5,65.3,65.36,295900.0,34.6957,34.7063,34.6004,34.6321,295900.0
2008-03-19 09:50:00,65.36,65.58,65.29,65.37,261500.0,34.6321,34.7487,34.5951,34.6374,261500.0
2008-03-19 09:55:00,65.38,65.42,64.96,65.0,218000.0,34.6427,34.6639,34.4202,34.4414,218000.0
2008-03-19 10:00:00,65.0,65.35,64.84,65.35,314000.0,34.4414,34.6269,34.3566,34.6269,314000.0
2008-03-19 10:05:00,65.34,65.37,64.98,65.1,189500.0,34.6216,34.6374,34.4308,34.4944,189500.0
2008-03-19 10:10:00,65.14,65.22,64.99,65.05,131400.0,34.5156,34.558,34.4361,34.4679,131400.0
2008-03-19 10:15:00,65.07,65.12,64.89,65.11,219400.0,34.4785,34.505,34.3831,34.4997,219400.0
2008-03-19 10:20:00,65.1,65.34,65.06,65.21,176900.0,34.4944,34.6216,34.4732,34.5527,176900.0
2008-03-19 10:25:00,65.21,65.27,65.12,65.21,213700.0,34.5527,34.5845,34.505,34.5527,213700.0
2008-03-19 10:30:00,65.21,65.22,64.82,64.86,278300.0,34.5527,34.558,34.346,34.3672,278300.0
2008-03-19 10:35:00,64.86,65.0,64.8,64.97,159200.0,34.3672,34.4414,34.3354,34.4255,159200.0
2008-03-19 10:40:00,64.98,65.07,64.84,64.97,125700.0,34.4308,34.4785,34.3566,34.4255,125700.0
2008-03-19 10:45:00,64.98,65.24,64.93,65.23,160800.0,34.4308,34.5686,34.4043,34.5633,160800.0
2008-03-19 10:50:00,65.23,65.29,65.12,65.18,143000.0,34.5633,34.5951,34.505,34.5368,143000.0
2008-03-19 10:55:00,65.17,65.29,65.1,65.21,131400.0,34.5315,34.5951,34.4944,34.5527,131400.0
2008-03-19 11:00:00,65.2,65.45,65.12,65.4,88100.0,34.5474,34.6798,34.505,34.6533,88100.0
2008-03-19 11:05:00,65.42,65.43,65.23,65.41,590700.0,34.6639,34.6692,34.5633,34.6586,590700.0
2008-03-19 11:10:00,65.41,65.43,65.27,65.36,122300.0,34.6586,34.6692,34.5845,34.6321,122300.0
2008-03-19 11:15:00,65.35,65.5,65.34,65.41,125800.0,34.6269,34.7063,34.6216,34.6586,125800.0
2008-03-19 11:20:00,65.41,65.57,65.37,65.57,146100.0,34.6586,34.7434,34.6374,34.7434,146100.0
2008-03-19 11:25:00,65.58,65.63,65.5,65.61,48100.0,34.7487,34.7752,34.7063,34.7646,48100.0
2008-03-19 11:30:00,65.6,65.71,65.43,65.68,67700.0,34.7593,34.8176,34.6692,34.8017,67700.0
2008-03-19 11:35:00,65.67,65.7,65.55,65.64,69800.0,34.7964,34.8123,34.7328,34.7805,69800.0
2008-03-19 11:40:00,65.65,65.75,65.64,65.65,67500.0,34.7858,34.8388,34.7805,34.7858,67500.0
2008-03-19 11:45:00,65.65,65.75,65.58,65.71,113200.0,34.7858,34.8388,34.7487,34.8176,113200.0
2008-03-19 11:50:00,65.71,65.83,65.69,65.79,219100.0,34.8176,34.8812,34.807,34.86,219100.0
2008-03-19 11:55:00,65.8,65.91,65.71,65.72,120400.0,34.8653,34.9236,34.8176,34.8229,120400.0
2008-03-19 12:00:00,65.73,65.87,65.57,65.78,171000.0,34.8282,34.9024,34.7434,34.8547,171000.0
2008-03-19 12:05:00,65.79,65.98,65.77,65.97,116500.0,34.86,34.9607,34.8494,34.9554,116500.0
2008-03-19 12:10:00,65.97,66.0,65.74,65.75,101400.0,34.9554,34.9713,34.8335,34.8388,101400.0
2008-03-19 12:15:00,65.74,65.89,65.63,65.74,221700.0,34.8335,34.913,34.7752,34.8335,221700.0
2008-03-19 12:20:00,65.74,65.83,65.66,65.75,218300.0,34.8335,34.8812,34.7911,34.8388,218300.0
2008-03-19 12:25:00,65.75,65.79,65.57,65.63,125100.0,34.8388,34.86,34.7434,34.7752,125100.0
2008-03-19 12:30:00,65.63,65.66,65.46,65.47,108600.0,34.7752,34.7911,34.6851,34.6904,108600.0
2008-03-19 12:35:00,65.47,65.69,65.36,65.51,197000.0,34.6904,34.807,34.6321,34.7116,197000.0
2008-03-19 12:40:00,65.49,65.49,65.15,65.31,126200.0,34.701,34.701,34.5209,34.6057,126200.0
2008-03-19 12:45:00,65.33,65.48,65.2,65.43,82000.0,34.6163,34.6957,34.5474,34.6692,82000.0
2008-03-19 12:50:00,65.43,65.59,65.34,65.43,73100.0,34.6692,34.754,34.6216,34.6692,73100.0
2008-03-19 12:55:00,65.43,65.46,65.2,65.25,46700.0,34.6692,34.6851,34.5474,34.5739,46700.0
2008-03-19 13:00:00,65.24,65.4,65.07,65.21,70900.0,34.5686,34.6533,34.4785,34.5527,70900.0
2008-03-19 13:05:00,65.19,65.46,65.17,65.35,79500.0,34.5421,34.6851,34.5315,34.6269,79500.0
2008-03-19 13:10:00,65.34,65.35,65.14,65.15,53000.0,34.6216,34.6269,34.5156,34.5209,53000.0
2008-03-19 13:15:00,65.15,65.46,65.08,65.42,71200.0,34.5209,34.6851,34.4838,34.6639,71200.0
2008-03-19 13:20:00,65.43,65.63,65.28,65.56,89200.0,34.6692,34.7752,34.5898,34.7381,89200.0
2008-03-19 13:25:00,65.56,65.56,65.15,65.31,85800.0,34.7381,34.7381,34.5209,34.6057,85800.0
2008-03-19 13:30:00,65.29,65.36,65.08,65.21,75800.0,34.5951,34.6321,34.4838,34.5527,75800.0
2008-03-19 13:35:00,65.21,65.26,65.06,65.22,80200.0,34.5527,34.5792,34.4732,34.558,80200.0
2008-03-19 13:40:00,65.21,65.28,65.09,65.26,99800.0,34.5527,34.5898,34.4891,34.5792,99800.0
2008-03-19 13:45:00,65.26,65.3,65.14,65.14,125000.0,34.5792,34.6004,34.5156,34.5156,125000.0
2008-03-19 13:50:00,65.15,65.15,64.77,64.98,136900.0,34.5209,34.5209,34.3195,34.4308,136900.0
2008-03-19 13:55:00,65.0,65.04,64.88,64.91,347500.0,34.4414,34.4626,34.3778,34.3937,347500.0
2008-03-19 14:00:00,64.91,65.1,64.76,64.8,150600.0,34.3937,34.4944,34.3142,34.3354,150600.0
2008-03-19 14:05:00,64.81,64.85,64.71,64.77,151900.0,34.3407,34.3619,34.2877,34.3195,151900.0
2008-03-19 14:10:00,64.76,65.08,64.76,65.04,108600.0,34.3142,34.4838,34.3142,34.4626,108600.0
2008-03-19 14:15:00,65.06,65.08,64.71,64.84,113800.0,34.4732,34.4838,34.2877,34.3566,113800.0
2008-03-19 14:20:00,64.88,65.05,64.83,65.02,91500.0,34.3778,34.4679,34.3513,34.452,91500.0
2008-03-19 14:25:00,65.01,65.04,64.89,64.96,61900.0,34.4467,34.4626,34.3831,34.4202,61900.0
2008-03-19 14:30:00,64.99,65.03,64.81,64.84,108000.0,34.4361,34.4573,34.3407,34.3566,108000.0
2008-03-19 14:35:00,64.83,64.92,64.51,64.61,169600.0,34.3513,34.399,34.1818,34.2347,169600.0
2008-03-19 14:40:00,64.61,64.88,64.54,64.81,140200.0,34.2347,34.3778,34.1977,34.3407,140200.0
2008-03-19 14:45:00,64.8,64.99,64.8,64.87,69300.0,34.3354,34.4361,34.3354,34.3725,69300.0
2008-03-19 14:50:00,64.86,65.05,64.79,65.05,89200.0,34.3672,34.4679,34.3301,34.4679,89200.0
2008-03-19 14:55:00,65.05,65.13,65.01,65.05,69700.0,34.4679,34.5103,34.4467,34.4679,69700.0
2008-03-19 15:00:00,65.02,65.1,64.81,65.05,83700.0,34.452,34.4944,34.3407,34.4679,83700.0
2008-03-19 15:05:00,65.01,65.25,65.01,65.14,129900.0,34.4467,34.5739,34.4467,34.5156,129900.0
2008-03-19 15:10:00,65.15,65.25,64.88,64.98,205100.0,34.5209,34.5739,34.3778,34.4308,205100.0
2008-03-19 15:15:00,64.97,65.11,64.87,64.95,72700.0,34.4255,34.4997,34.3725,34.4149,72700.0
2008-03-19 15:20:00,64.95,65.08,64.75,64.75,83200.0,34.4149,34.4838,34.3089,34.3089,83200.0
2008-03-19 15:25:00,64.72,64.9,64.7,64.81,137000.0,34.293,34.3884,34.2824,34.3407,137000.0
2008-03-19 15:30:00,64.81,64.9,64.64,64.69,129000.0,34.3407,34.3884,34.2506,34.2771,129000.0
2008-03-19 15:35:00,64.69,64.72,64.47,64.52,216400.0,34.2771,34.293,34.1606,34.1871,216400.0
2008-03-19 15:40:00,64.49,64.76,64.48,64.72,134400.0,34.1712,34.3142,34.1659,34.293,134400.0
2008-03-19 15:45:00,64.74,64.77,64.58,64.72,203400.0,34.3036,34.3195,34.2189,34.293,203400.0
2008-03-19 15:50:00,64.72,64.75,64.5,64.52,214400.0,34.293,34.3089,34.1765,34.1871,214400.0
2008-03-19 15:55:00,64.52,64.56,64.19,64.19,497300.0,34.1871,34.2083,34.0122,34.0122,497300.0
2008-03-19 16:00:00,64.15,64.4,64.0,64.0,85000.0,33.991,34.1235,33.9115,33.9115,85000.0
2008-03-19 16:05:00,64.1,64.1,64.1,64.1,16300.0,33.9645,33.9645,33.9645,33.9645,16300.0
2008-03-19 16:10:00,64.05,64.05,64.05,64.05,6100.0,33.938,33.938,33.938,33.938,6100.0
2008-03-20 09:30:00,63.94,64.83,63.94,64.45,159400.0,33.8797,34.3513,33.8797,34.15,159400.0
2008-03-20 09:35:00,64.48,64.69,64.43,64.57,144500.0,34.1659,34.2771,34.1394,34.2136,144500.0
2008-03-20 09:40:00,64.6,64.72,64.32,64.35,127900.0,34.2295,34.293,34.0811,34.097,127900.0
2008-03-20 09:45:00,64.31,64.61,64.3,64.48,142500.0,34.0758,34.2347,34.0705,34.1659,142500.0
2008-03-20 09:50:00,64.49,64.64,64.43,64.56,125700.0,34.1712,34.2506,34.1394,34.2083,125700.0
2008-03-20 09:55:00,64.53,64.65,64.35,64.52,241200.0,34.1924,34.2559,34.097,34.1871,241200.0
2008-03-20 10:00:00,64.53,65.01,64.52,64.93,205100.0,34.1924,34.4467,34.1871,34.4043,205100.0
2008-03-20 10:05:00,64.91,64.95,64.63,64.78,153700.0,34.3937,34.4149,34.2453,34.3248,153700.0
2008-03-20 10:10:00,64.77,64.87,64.69,64.83,105900.0,34.3195,34.3725,34.2771,34.3513,105900.0
2008-03-20 10:15:00,64.83,65.0,64.82,64.91,104100.0,34.3513,34.4414,34.346,34.3937,104100.0
2008-03-20 10:20:00,64.9,65.16,64.9,65.0,104500.0,34.3884,34.5262,34.3884,34.4414,104500.0
2008-03-20 10:25:00,65.0,65.12,64.92,65.08,148300.0,34.4414,34.505,34.399,34.4838,148300.0
2008-03-20 10:30:00,65.07,65.25,64.97,65.17,192300.0,34.4785,34.5739,34.4255,34.5315,192300.0
2008-03-20 10:35:00,65.19,65.19,64.97,65.04,93900.0,34.5421,34.5421,34.4255,34.4626,93900.0
2008-03-20 10:40:00,64.99,65.11,64.86,65.08,86700.0,34.4361,34.4997,34.3672,34.4838,86700.0
2008-03-20 10:45:00,65.09,65.2,65.01,65.17,94900.0,34.4891,34.5474,34.4467,34.5315,94900.0
2008-03-20 10:50:00,65.19,65.33,65.11,65.29,129100.0,34.5421,34.6163,34.4997,34.5951,129100.0
2008-03-20 10:55:00,65.3,65.42,65.18,65.41,94200.0,34.6004,34.6639,34.5368,34.6586,94200.0
2008-03-20 11:00:00,65.41,65.54,65.33,65.34,123500.0,34.6586,34.7275,34.6163,34.6216,123500.0
2008-03-20 11:05:00,65.35,65.48,65.33,65.46,131000.0,34.6269,34.6957,34.6163,34.6851,131000.0
2008-03-20 11:10:00,65.45,65.56,65.38,65.55,106100.0,34.6798,34.7381,34.6427,34.7328,106100.0
2008-03-20 11:15:00,65.55,65.67,65.54,65.65,123600.0,34.7328,34.7964,34.7275,34.7858,123600.0
2008-03-20 11:20:00,65.65,65.78,65.6,65.74,156900.0,34.7858,34.8547,34.7593,34.8335,156900.0
2008-03-20 11:25:00,65.72,65.74,65.6,65.64,216300.0,34.8229,34.8335,34.7593,34.7805,216300.0
2008-03-20 11:30:00,65.65,65.68,65.56,65.57,92300.0,34.7858,34.8017,34.7381,34.7434,92300.0
2008-03-20 11:35:00,65.58,65.6,65.5,65.51,50600.0,34.7487,34.7593,34.7063,34.7116,50600.0
2008-03-20 11:40:00,65.5,65.54,65.43,65.44,81300.0,34.7063,34.7275,34.6692,34.6745,81300.0
2008-03-20 11:45:00,65.44,65.44,65.05,65.11,273900.0,34.6745,34.6745,34.4679,34.4997,273900.0
2008-03-20 11:50:00,65.1,65.21,64.96,65.15,196800.0,34.4944,34.5527,34.4202,34.5209,196800.0
2008-03-20 11:55:00,65.15,65.21,65.09,65.15,179100.0,34.5209,34.5527,34.4891,34.5209,179100.0
2008-03-20 12:00:00,65.16,65.38,65.16,65.35,119200.0,34.5262,34.6427,34.5262,34.6269,119200.0
2008-03-20 12:05:00,65.34,65.48,65.12,65.13,140300.0,34.6216,34.6957,34.505,34.5103,140300.0
2008-03-20 12:10:00,65.14,65.22,65.0,65.21,60900.0,34.5156,34.558,34.4414,34.5527,60900.0
2008-03-20 12:15:00,65.2,65.46,65.18,65.42,71400.0,34.5474,34.6851,34.5368,34.6639,71400.0
2008-03-20 12:20:00,65.41,65.41,65.07,65.07,63600.0,34.6586,34.6586,34.4785,34.4785,63600.0
2008-03-20 12:25:00,65.06,65.16,65.05,65.11,26300.0,34.4732,34.5262,34.4679,34.4997,26300.0
2008-03-20 12:30:00,65.11,65.28,65.09,65.13,37700.0,34.4997,34.5898,34.4891,34.5103,37700.0
2008-03-20 12:35:00,65.11,65.13,64.96,65.05,59200.0,34.4997,34.5103,34.4202,34.4679,59200.0
2008-03-20 12:40:00,65.04,65.14,64.99,65.06,117100.0,34.4626,34.5156,34.4361,34.4732,117100.0
2008-03-20 12:45:00,65.09,65.16,64.99,65.15,31700.0,34.4891,34.5262,34.4361,34.5209,31700.0
2008-03-20 12:50:00,65.14,65.24,65.11,65.21,51100.0,34.5156,34.5686,34.4997,34.5527,51100.0
2008-03-20 12:55:00,65.22,65.26,65.04,65.04,38200.0,34.558,34.5792,34.4626,34.4626,38200.0
2008-03-20 13:00:00,65.05,65.22,65.01,65.14,76200.0,34.4679,34.558,34.4467,34.5156,76200.0
2008-03-20 13:05:00,65.14,65.19,65.06,65.13,53700.0,34.5156,34.5421,34.4732,34.5103,53700.0
2008-03-20 13:10:00,65.12,65.15,65.01,65.13,39300.0,34.505,34.5209,34.4467,34.5103,39300.0
2008-03-20 13:15:00,65.13,65.19,65.03,65.19,99000.0,34.5103,34.5421,34.4573,34.5421,99000.0
2008-03-20 13:20:00,65.19,65.31,65.16,65.27,36400.0,34.5421,34.6057,34.5262,34.5845,36400.0
2008-03-20 13:25:00,65.27,65.39,65.26,65.29,72100.0,34.5845,34.648,34.5792,34.5951,72100.0
2008-03-20 13:30:00,65.26,65.43,65.12,65.36,67000.0,34.5792,34.6692,34.505,34.6321,67000.0
2008-03-20 13:35:00,65.37,65.43,65.22,65.34,98300.0,34.6374,34.6692,34.558,34.6216,98300.0
2008-03-20 13:40:00,65.35,65.45,65.3,65.43,33200.0,34.6269,34.6798,34.6004,34.6692,33200.0
2008-03-20 13:45:00,65.44,65.53,65.42,65.5,78700.0,34.6745,34.7222,34.6639,34.7063,78700.0
2008-03-20 13:50:00,65.51,65.64,65.45,65.64,105400.0,34.7116,34.7805,34.6798,34.7805,105400.0
2008-03-20 13:55:00,65.65,65.66,65.47,65.59,78300.0,34.7858,34.7911,34.6904,34.754,78300.0
2008-03-20 14:00:00,65.59,65.65,65.54,65.56,57500.0,34.754,34.7858,34.7275,34.7381,57500.0
2008-03-20 14:05:00,65.56,65.68,65.51,65.55,295400.0,34.7381,34.8017,34.7116,34.7328,295400.0
2008-03-20 14:10:00,65.57,65.59,65.5,65.53,187200.0,34.7434,34.754,34.7063,34.7222,187200.0
2008-03-20 14:15:00,65.54,65.69,65.54,65.66,148200.0,34.7275,34.807,34.7275,34.7911,148200.0
2008-03-20 14:20:00,65.64,65.81,65.62,65.78,200200.0,34.7805,34.8706,34.7699,34.8547,200200.0
2008-03-20 14:25:00,65.76,65.86,65.7,65.83,181100.0,34.8441,34.8971,34.8123,34.8812,181100.0
2008-03-20 14:30:00,65.83,65.97,65.75,65.96,153800.0,34.8812,34.9554,34.8388,34.9501,153800.0
2008-03-20 14:35:00,65.97,66.05,65.96,66.04,308500.0,34.9554,34.9978,34.9501,34.9925,308500.0
2008-03-20 14:40:00,66.04,66.06,65.84,65.92,89000.0,34.9925,35.0031,34.8865,34.9289,89000.0
2008-03-20 14:45:00,65.93,66.15,65.93,66.15,85200.0,34.9342,35.0507,34.9342,35.0507,85200.0
2008-03-20 14:50:00,66.15,66.31,66.11,66.25,175000.0,35.0507,35.1355,35.0296,35.1037,175000.0
2008-03-20 14:55:00,66.24,66.33,66.16,66.29,100100.0,35.0984,35.1461,35.056,35.1249,100100.0
2008-03-20 15:00:00,66.27,66.43,66.25,66.43,92900.0,35.1143,35.1991,35.1037,35.1991,92900.0
2008-03-20 15:05:00,66.41,66.46,66.28,66.33,167200.0,35.1885,35.215,35.1196,35.1461,167200.0
2008-03-20 15:10:00,66.34,66.47,66.29,66.41,196800.0,35.1514,35.2203,35.1249,35.1885,196800.0
2008-03-20 15:15:00,66.44,66.5,66.32,66.35,242300.0,35.2044,35.2362,35.1408,35.1567,242300.0
2008-03-20 15:20:00,66.34,66.51,66.33,66.43,169600.0,35.1514,35.2415,35.1461,35.1991,169600.0
2008-03-20 15:25:00,66.43,66.47,66.23,66.25,189600.0,35.1991,35.2203,35.0931,35.1037,189600.0
2008-03-20 15:30:00,66.27,66.33,66.06,66.16,375100.0,35.1143,35.1461,35.0031,35.056,375100.0
2008-03-20 15:35:00,66.15,66.22,66.07,66.22,205000.0,35.0507,35.0878,35.0084,35.0878,205000.0
2008-03-20 15:40:00,66.22,66.49,66.19,66.41,269100.0,35.0878,35.2309,35.0719,35.1885,269100.0
2008-03-20 15:45:00,66.42,66.64,66.36,66.53,277800.0,35.1938,35.3104,35.162,35.2521,277800.0
2008-03-20 15:50:00,66.52,66.71,66.5,66.66,354900.0,35.2468,35.3475,35.2362,35.321,354900.0
2008-03-20 15:55:00,66.66,66.95,66.59,66.83,641300.0,35.321,35.4746,35.2839,35.4111,641300.0
2008-03-20 16:00:00,66.83,66.89,66.83,66.86,18200.0,35.4111,35.4428,35.4111,35.427,18200.0
2008-03-20 16:05:00,66.75,66.75,66.2,66.25,44100.0,35.3687,35.3687,35.0772,35.1037,44100.0
2008-03-20 16:10:00,66.27,66.4,66.24,66.4,7800.0,35.1143,35.1832,35.0984,35.1832,7800.0
2008-03-24 09:30:00,67.84,67.96,67.05,67.4,193200.0,35.9462,36.0098,35.5276,35.7131,193200.0
2008-03-24 09:35:00,67.4,67.73,67.4,67.64,208100.0,35.7131,35.8879,35.7131,35.8402,208100.0
2008-03-24 09:40:00,67.62,67.74,67.57,67.72,213400.0,35.8297,35.8932,35.8032,35.8826,213400.0
2008-03-24 09:45:00,67.72,67.73,67.51,67.63,171300.0,35.8826,35.8879,35.7714,35.8349,171300.0
2008-03-24 09:50:00,67.63,67.74,67.44,67.49,253800.0,35.8349,35.8932,35.7343,35.7608,253800.0
2008-03-24 09:55:00,67.48,67.71,67.46,67.69,148900.0,35.7555,35.8773,35.7449,35.8667,148900.0
2008-03-24 10:00:00,67.71,68.01,67.7,68.0,337900.0,35.8773,36.0363,35.872,36.031,337900.0
2008-03-24 10:05:00,67.99,68.24,67.88,68.19,417800.0,36.0257,36.1582,35.9674,36.1317,417800.0
2008-03-24 10:10:00,68.18,68.32,68.02,68.24,280400.0,36.1264,36.2006,36.0416,36.1582,280400.0
2008-03-24 10:15:00,68.21,68.22,68.0,68.1,213500.0,36.1423,36.1476,36.031,36.084,213500.0
2008-03-24 10:20:00,68.11,68.16,68.05,68.09,109200.0,36.0893,36.1158,36.0575,36.0787,109200.0
2008-03-24 10:25:00,68.1,68.18,68.05,68.16,247500.0,36.084,36.1264,36.0575,36.1158,247500.0
2008-03-24 10:30:00,68.16,68.32,68.14,68.32,249500.0,36.1158,36.2006,36.1052,36.2006,249500.0
2008-03-24 10:35:00,68.32,68.43,68.3,68.42,132000.0,36.2006,36.2588,36.19,36.2535,132000.0
2008-03-24 10:40:00,68.44,68.48,68.37,68.44,115700.0,36.2641,36.2853,36.2271,36.2641,115700.0
2008-03-24 10:45:00,68.43,68.48,68.36,68.38,230200.0,36.2588,36.2853,36.2218,36.2324,230200.0
2008-03-24 10:50:00,68.37,68.45,68.26,68.32,279100.0,36.2271,36.2694,36.1688,36.2006,279100.0
2008-03-24 10:55:00,68.32,68.41,68.27,68.31,77100.0,36.2006,36.2482,36.1741,36.1953,77100.0
2008-03-24 11:00:00,68.3,68.35,68.26,68.32,74100.0,36.19,36.2165,36.1688,36.2006,74100.0
2008-03-24 11:05:00,68.31,68.33,68.12,68.13,229700.0,36.1953,36.2059,36.0946,36.0999,229700.0
2008-03-24 11:10:00,68.13,68.35,68.13,68.34,69200.0,36.0999,36.2165,36.0999,36.2112,69200.0
2008-03-24 11:15:00,68.34,68.37,68.22,68.29,78200.0,36.2112,36.2271,36.1476,36.1847,78200.0
2008-03-24 11:20:00,68.29,68.34,68.24,68.31,92500.0,36.1847,36.2112,36.1582,36.1953,92500.0
2008-03-24 11:25:00,68.32,68.45,68.32,68.4,94800.0,36.2006,36.2694,36.2006,36.2429,94800.0
2008-03-24 11:30:00,68.41,68.46,68.36,68.46,101000.0,36.2482,36.2747,36.2218,36.2747,101000.0
2008-03-24 11:35:00,68.45,68.55,68.41,68.55,85000.0,36.2694,36.3224,36.2482,36.3224,85000.0
2008-03-24 11:40:00,68.55,68.74,68.51,68.59,160500.0,36.3224,36.4231,36.3012,36.3436,160500.0
2008-03-24 11:45:00,68.59,68.64,68.41,68.42,85700.0,36.3436,36.3701,36.2482,36.2535,85700.0
2008-03-24 11:50:00,68.43,68.48,68.36,68.45,50700.0,36.2588,36.2853,36.2218,36.2694,50700.0
2008-03-24 11:55:00,68.46,68.53,68.44,68.53,67000.0,36.2747,36.3118,36.2641,36.3118,67000.0
2008-03-24 12:00:00,68.52,68.52,68.43,68.45,115900.0,36.3065,36.3065,36.2588,36.2694,115900.0
2008-03-24 12:05:00,68.45,68.47,68.39,68.44,52800.0,36.2694,36.28,36.2376,36.2641,52800.0
2008-03-24 12:10:00,68.44,68.48,68.4,68.42,66600.0,36.2641,36.2853,36.2429,36.2535,66600.0
2008-03-24 12:15:00,68.41,68.5,68.41,68.49,61000.0,36.2482,36.2959,36.2482,36.2906,61000.0
2008-03-24 12:20:00,68.49,68.5,68.39,68.4,94700.0,36.2906,36.2959,36.2376,36.2429,94700.0
2008-03-24 12:25:00,68.4,68.48,68.38,68.47,58500.0,36.2429,36.2853,36.2324,36.28,58500.0
2008-03-24 12:30:00,68.46,68.53,68.38,68.38,38400.0,36.2747,36.3118,36.2324,36.2324,38400.0
2008-03-24 12:35:00,68.39,68.52,68.34,68.51,72200.0,36.2376,36.3065,36.2112,36.3012,72200.0
2008-03-24 12:40:00,68.51,68.58,68.47,68.56,40500.0,36.3012,36.3383,36.28,36.3277,40500.0
2008-03-24 12:45:00,68.55,68.56,68.47,68.52,42700.0,36.3224,36.3277,36.28,36.3065,42700.0
2008-03-24 12:50:00,68.51,68.61,68.51,68.53,70800.0,36.3012,36.3542,36.3012,36.3118,70800.0
2008-03-24 12:55:00,68.53,68.58,68.51,68.54,126600.0,36.3118,36.3383,36.3012,36.3171,126600.0
2008-03-24 13:00:00,68.54,68.56,68.49,68.54,69700.0,36.3171,36.3277,36.2906,36.3171,69700.0
2008-03-24 13:05:00,68.55,68.6,68.52,68.6,64300.0,36.3224,36.3489,36.3065,36.3489,64300.0
2008-03-24 13:10:00,68.6,68.62,68.56,68.58,72800.0,36.3489,36.3595,36.3277,36.3383,72800.0
2008-03-24 13:15:00,68.59,68.6,68.43,68.5,185700.0,36.3436,36.3489,36.2588,36.2959,185700.0
2008-03-24 13:20:00,68.51,68.58,68.49,68.53,49400.0,36.3012,36.3383,36.2906,36.3118,49400.0
2008-03-24 13:25:00,68.52,68.52,68.45,68.51,59300.0,36.3065,36.3065,36.2694,36.3012,59300.0
2008-03-24 13:30:00,68.51,68.54,68.47,68.52,50100.0,36.3012,36.3171,36.28,36.3065,50100.0
2008-03-24 13:35:00,68.52,68.59,68.49,68.59,75000.0,36.3065,36.3436,36.2906,36.3436,75000.0
2008-03-24 13:40:00,68.59,68.6,68.47,68.51,136500.0,36.3436,36.3489,36.28,36.3012,136500.0
2008-03-24 13:45:00,68.52,68.56,68.48,68.54,63400.0,36.3065,36.3277,36.2853,36.3171,63400.0
2008-03-24 13:50:00,68.54,68.58,68.52,68.56,45700.0,36.3171,36.3383,36.3065,36.3277,45700.0
2008-03-24 13:55:00,68.55,68.6,68.5,68.6,82600.0,36.3224,36.3489,36.2959,36.3489,82600.0
2008-03-24 14:00:00,68.6,68.6,68.46,68.53,200600.0,36.3489,36.3489,36.2747,36.3118,200600.0
2008-03-24 14:05:00,68.54,68.54,68.4,68.42,80000.0,36.3171,36.3171,36.2429,36.2535,80000.0
2008-03-24 14:10:00,68.42,68.53,68.42,68.48,78900.0,36.2535,36.3118,36.2535,36.2853,78900.0
2008-03-24 14:15:00,68.47,68.55,68.43,68.55,46300.0,36.28,36.3224,36.2588,36.3224,46300.0
2008-03-24 14:20:00,68.55,68.55,68.45,68.49,61900.0,36.3224,36.3224,36.2694,36.2906,61900.0
2008-03-24 14:25:00,68.49,68.59,68.48,68.59,62300.0,36.2906,36.3436,36.2853,36.3436,62300.0
2008-03-24 14:30:00,68.59,68.6,68.53,68.56,64300.0,36.3436,36.3489,36.3118,36.3277,64300.0
2008-03-24 14:35:00,68.57,68.6,68.42,68.5,103400.0,36.333,36.3489,36.2535,36.2959,103400.0
2008-03-24 14:40:00,68.49,68.6,68.48,68.54,80200.0,36.2906,36.3489,36.2853,36.3171,80200.0
2008-03-24 14:45:00,68.55,68.56,68.35,68.38,111900.0,36.3224,36.3277,36.2165,36.2324,111900.0
2008-03-24 14:50:00,68.39,68.44,68.32,68.37,106500.0,36.2376,36.2641,36.2006,36.2271,106500.0
2008-03-24 14:55:00,68.37,68.38,68.24,68.3,148500.0,36.2271,36.2324,36.1582,36.19,148500.0
2008-03-24 15:00:00,68.3,68.37,68.2,68.25,179700.0,36.19,36.2271,36.137,36.1635,179700.0
2008-03-24 15:05:00,68.25,68.28,68.07,68.2,232400.0,36.1635,36.1794,36.0681,36.137,232400.0
2008-03-24 15:10:00,68.2,68.42,68.2,68.34,157200.0,36.137,36.2535,36.137,36.2112,157200.0
2008-03-24 15:15:00,68.35,68.45,68.35,68.39,160600.0,36.2165,36.2694,36.2165,36.2376,160600.0
2008-03-24 15:20:00,68.4,68.45,68.34,68.36,262300.0,36.2429,36.2694,36.2112,36.2218,262300.0
2008-03-24 15:25:00,68.35,68.44,68.19,68.19,207100.0,36.2165,36.2641,36.1317,36.1317,207100.0
2008-03-24 15:30:00,68.19,68.43,68.18,68.28,188400.0,36.1317,36.2588,36.1264,36.1794,188400.0
2008-03-24 15:35:00,68.28,68.31,68.12,68.2,271300.0,36.1794,36.1953,36.0946,36.137,271300.0
2008-03-24 15:40:00,68.2,68.34,68.2,68.29,303900.0,36.137,36.2112,36.137,36.1847,303900.0
2008-03-24 15:45:00,68.29,68.36,68.07,68.07,226700.0,36.1847,36.2218,36.0681,36.0681,226700.0
2008-03-24 15:50:00,68.09,68.16,67.96,68.01,254000.0,36.0787,36.1158,36.0098,36.0363,254000.0
2008-03-24 15:55:00,68.01,68.27,67.95,68.14,421800.0,36.0363,36.1741,36.0045,36.1052,421800.0
2008-03-25 09:30:00,67.09,67.6,67.0,67.0,291300.0,35.9423,36.2155,35.894,35.894,291300.0
2008-03-25 09:35:00,67.05,67.33,66.95,67.31,248800.0,35.9208,36.0708,35.8672,36.0601,248800.0
2008-03-25 09:40:00,67.29,67.48,67.16,67.38,197300.0,36.0494,36.1512,35.9798,36.0976,197300.0
2008-03-25 09:45:00,67.36,67.42,67.14,67.2,215300.0,36.0869,36.119,35.969,36.0012,215300.0
2008-03-25 09:50:00,67.19,67.22,66.95,67.01,235400.0,35.9958,36.0119,35.8672,35.8994,235400.0
2008-03-25 09:55:00,66.99,67.03,66.87,66.95,190300.0,35.8887,35.9101,35.8244,35.8672,190300.0
2008-03-25 10:00:00,66.94,67.11,66.69,66.96,361900.0,35.8619,35.953,35.728,35.8726,361900.0
2008-03-25 10:05:00,66.96,67.02,66.77,66.93,152000.0,35.8726,35.9047,35.7708,35.8565,152000.0
2008-03-25 10:10:00,66.95,67.1,66.89,67.0,104400.0,35.8672,35.9476,35.8351,35.894,104400.0
2008-03-25 10:15:00,67.01,67.16,66.98,67.04,172100.0,35.8994,35.9798,35.8833,35.9155,172100.0
2008-03-25 10:20:00,67.03,67.18,66.96,67.07,116300.0,35.9101,35.9905,35.8726,35.9315,116300.0
2008-03-25 10:25:00,67.1,67.22,66.99,67.05,101100.0,35.9476,36.0119,35.8887,35.9208,101100.0
2008-03-25 10:30:00,67.07,67.19,67.0,67.1,110600.0,35.9315,35.9958,35.894,35.9476,110600.0
2008-03-25 10:35:00,67.09,67.15,67.01,67.09,106300.0,35.9423,35.9744,35.8994,35.9423,106300.0
2008-03-25 10:40:00,67.08,67.27,67.06,67.24,105400.0,35.9369,36.0387,35.9262,36.0226,105400.0
2008-03-25 10:45:00,67.25,67.36,67.15,67.26,200800.0,36.028,36.0869,35.9744,36.0333,200800.0
2008-03-25 10:50:00,67.24,67.39,67.16,67.33,151900.0,36.0226,36.103,35.9798,36.0708,151900.0
2008-03-25 10:55:00,67.32,67.41,67.18,67.27,136700.0,36.0655,36.1137,35.9905,36.0387,136700.0
2008-03-25 11:00:00,67.24,67.51,67.19,67.48,72300.0,36.0226,36.1673,35.9958,36.1512,72300.0
2008-03-25 11:05:00,67.49,67.49,66.98,66.98,173900.0,36.1565,36.1565,35.8833,35.8833,173900.0
2008-03-25 11:10:00,66.97,67.12,66.95,67.06,79300.0,35.878,35.9583,35.8672,35.9262,79300.0
2008-03-25 11:15:00,67.06,67.16,66.92,66.92,103100.0,35.9262,35.9798,35.8512,35.8512,103100.0
2008-03-25 11:20:00,66.91,67.02,66.9,67.0,139700.0,35.8458,35.9047,35.8405,35.894,139700.0
2008-03-25 11:25:00,66.99,67.08,66.93,66.93,160300.0,35.8887,35.9369,35.8565,35.8565,160300.0
2008-03-25 11:30:00,66.92,66.93,66.79,66.79,246700.0,35.8512,35.8565,35.7815,35.7815,246700.0
2008-03-25 11:35:00,66.79,66.8,66.62,66.66,114700.0,35.7815,35.7869,35.6905,35.7119,114700.0
2008-03-25 11:40:00,66.67,66.75,66.6,66.72,80200.0,35.7172,35.7601,35.6797,35.744,80200.0
2008-03-25 11:45:00,66.73,66.77,66.61,66.62,94400.0,35.7494,35.7708,35.6851,35.6905,94400.0
2008-03-25 11:50:00,66.63,66.79,66.61,66.71,155700.0,35.6958,35.7815,35.6851,35.7387,155700.0
2008-03-25 11:55:00,66.72,66.75,66.6,66.64,74300.0,35.744,35.7601,35.6797,35.7012,74300.0
2008-03-25 12:00:00,66.65,66.77,66.59,66.72,146900.0,35.7065,35.7708,35.6744,35.744,146900.0
2008-03-25 12:05:00,66.72,66.83,66.69,66.82,107200.0,35.744,35.803,35.728,35.7976,107200.0
2008-03-25 12:10:00,66.82,66.86,66.74,66.77,46800.0,35.7976,35.819,35.7547,35.7708,46800.0
2008-03-25 12:15:00,66.79,66.86,66.77,66.81,105100.0,35.7815,35.819,35.7708,35.7922,105100.0
2008-03-25 12:20:00,66.8,66.84,66.73,66.73,116000.0,35.7869,35.8083,35.7494,35.7494,116000.0
2008-03-25 12:25:00,66.74,66.95,66.74,66.93,57300.0,35.7547,35.8672,35.7547,35.8565,57300.0
2008-03-25 12:30:00,66.92,66.95,66.9,66.94,29700.0,35.8512,35.8672,35.8405,35.8619,29700.0
2008-03-25 12:35:00,66.95,66.99,66.93,66.96,74600.0,35.8672,35.8887,35.8565,35.8726,74600.0
2008-03-25 12:40:00,66.95,66.96,66.88,66.89,114100.0,35.8672,35.8726,35.8297,35.8351,114100.0
2008-03-25 12:45:00,66.9,66.96,66.88,66.96,82900.0,35.8405,35.8726,35.8297,35.8726,82900.0
2008-03-25 12:50:00,66.96,67.06,66.87,66.95,119100.0,35.8726,35.9262,35.8244,35.8672,119100.0
2008-03-25 12:55:00,66.95,66.96,66.8,66.88,94600.0,35.8672,35.8726,35.7869,35.8297,94600.0
2008-03-25 13:00:00,66.88,66.91,66.7,66.72,159900.0,35.8297,35.8458,35.7333,35.744,159900.0
2008-03-25 13:05:00,66.71,66.89,66.71,66.88,143900.0,35.7387,35.8351,35.7387,35.8297,143900.0
2008-03-25 13:10:00,66.85,67.0,66.79,66.92,78900.0,35.8137,35.894,35.7815,35.8512,78900.0
2008-03-25 13:15:00,66.91,67.03,66.89,66.96,80100.0,35.8458,35.9101,35.8351,35.8726,80100.0
2008-03-25 13:20:00,66.97,67.09,66.92,67.07,84700.0,35.878,35.9423,35.8512,35.9315,84700.0
2008-03-25 13:25:00,67.05,67.13,67.0,67.13,37000.0,35.9208,35.9637,35.894,35.9637,37000.0
2008-03-25 13:30:00,67.14,67.34,67.08,67.26,91900.0,35.969,36.0762,35.9369,36.0333,91900.0
2008-03-25 13:35:00,67.26,67.31,67.15,67.15,56700.0,36.0333,36.0601,35.9744,35.9744,56700.0
2008-03-25 13:40:00,67.16,67.23,67.12,67.22,75700.0,35.9798,36.0173,35.9583,36.0119,75700.0
2008-03-25 13:45:00,67.22,67.31,67.13,67.29,37800.0,36.0119,36.0601,35.9637,36.0494,37800.0
2008-03-25 13:50:00,67.32,67.37,67.3,67.37,35200.0,36.0655,36.0923,36.0548,36.0923,35200.0
2008-03-25 13:55:00,67.38,67.51,67.36,67.48,62400.0,36.0976,36.1673,36.0869,36.1512,62400.0
2008-03-25 14:00:00,67.47,67.47,67.26,67.37,48300.0,36.1458,36.1458,36.0333,36.0923,48300.0
2008-03-25 14:05:00,67.38,67.42,67.31,67.41,35000.0,36.0976,36.119,36.0601,36.1137,35000.0
2008-03-25 14:10:00,67.4,67.47,67.35,67.41,46700.0,36.1083,36.1458,36.0815,36.1137,46700.0
2008-03-25 14:15:00,67.42,67.44,67.3,67.37,43000.0,36.119,36.1298,36.0548,36.0923,43000.0
2008-03-25 14:20:00,67.42,67.51,67.35,67.49,150700.0,36.119,36.1673,36.0815,36.1565,150700.0
2008-03-25 14:25:00,67.5,67.54,67.44,67.49,84500.0,36.1619,36.1833,36.1298,36.1565,84500.0
2008-03-25 14:30:00,67.49,67.49,67.34,67.37,29900.0,36.1565,36.1565,36.0762,36.0923,29900.0
2008-03-25 14:35:00,67.38,67.48,67.36,67.47,43400.0,36.0976,36.1512,36.0869,36.1458,43400.0
2008-03-25 14:40:00,67.47,67.54,67.33,67.48,72700.0,36.1458,36.1833,36.0708,36.1512,72700.0
2008-03-25 14:45:00,67.5,67.58,67.42,67.54,61200.0,36.1619,36.2048,36.119,36.1833,61200.0
2008-03-25 14:50:00,67.52,67.73,67.51,67.72,132000.0,36.1726,36.2851,36.1673,36.2798,132000.0
2008-03-25 14:55:00,67.72,67.74,67.64,67.66,67200.0,36.2798,36.2905,36.2369,36.2476,67200.0
2008-03-25 15:00:00,67.67,67.72,67.63,67.67,112200.0,36.253,36.2798,36.2315,36.253,112200.0
2008-03-25 15:05:00,67.67,67.73,67.53,67.56,114300.0,36.253,36.2851,36.178,36.194,114300.0
2008-03-25 15:10:00,67.56,67.71,67.48,67.7,169500.0,36.194,36.2744,36.1512,36.269,169500.0
2008-03-25 15:15:00,67.68,67.75,67.6,67.65,145900.0,36.2583,36.2958,36.2155,36.2423,145900.0
2008-03-25 15:20:00,67.66,67.76,67.57,67.7,97700.0,36.2476,36.3012,36.1994,36.269,97700.0
2008-03-25 15:25:00,67.72,67.73,67.54,67.59,153000.0,36.2798,36.2851,36.1833,36.2101,153000.0
2008-03-25 15:30:00,67.6,67.74,67.6,67.63,122000.0,36.2155,36.2905,36.2155,36.2315,122000.0
2008-03-25 15:35:00,67.63,67.71,67.57,67.62,95600.0,36.2315,36.2744,36.1994,36.2262,95600.0
2008-03-25 15:40:00,67.61,67.77,67.59,67.64,276700.0,36.2208,36.3065,36.2101,36.2369,276700.0
2008-03-25 15:45:00,67.63,67.7,67.55,67.67,228500.0,36.2315,36.269,36.1887,36.253,228500.0
2008-03-25 15:50:00,67.68,67.7,67.57,67.66,277500.0,36.2583,36.269,36.1994,36.2476,277500.0
2008-03-25 15:55:00,67.64,67.73,67.58,67.73,313400.0,36.2369,36.2851,36.2048,36.2851,313400.0
2008-03-25 16:00:00,68.15,68.15,67.72,67.72,56600.0,36.5101,36.5101,36.2798,36.2798,56600.0
2008-03-25 16:05:00,67.65,67.65,67.65,67.65,800.0,36.2423,36.2423,36.2423,36.2423,800.0
2008-03-25 16:10:00,67.65,67.65,67.65,67.65,0.0,36.2423,36.2423,36.2423,36.2423,0.0
2008-03-26 09:30:00,67.5,67.6,67.03,67.05,104800.0,36.1619,36.2155,35.9101,35.9208,104800.0
2008-03-26 09:35:00,67.07,67.08,66.85,67.05,66700.0,35.9315,35.9369,35.8137,35.9208,66700.0
2008-03-26 09:40:00,67.05,67.18,67.02,67.09,112400.0,35.9208,35.9905,35.9047,35.9423,112400.0
2008-03-26 09:45:00,67.08,67.08,66.83,66.85,138000.0,35.9369,35.9369,35.803,35.8137,138000.0
2008-03-26 09:50:00,66.83,66.91,66.82,66.85,343000.0,35.803,35.8458,35.7976,35.8137,343000.0
2008-03-26 09:55:00,66.86,66.97,66.8,66.94,100500.0,35.819,35.878,35.7869,35.8619,100500.0
2008-03-26 10:00:00,66.95,67.1,66.83,67.0,233700.0,35.8672,35.9476,35.803,35.894,233700.0
2008-03-26 10:05:00,66.99,67.19,66.97,67.17,224800.0,35.8887,35.9958,35.878,35.9851,224800.0
2008-03-26 10:10:00,67.19,67.25,66.97,67.03,185900.0,35.9958,36.028,35.878,35.9101,185900.0
2008-03-26 10:15:00,67.04,67.16,66.96,66.97,135000.0,35.9155,35.9798,35.8726,35.878,135000.0
2008-03-26 10:20:00,66.97,67.16,66.96,67.16,49300.0,35.878,35.9798,35.8726,35.9798,49300.0
2008-03-26 10:25:00,67.16,67.19,66.99,67.15,70800.0,35.9798,35.9958,35.8887,35.9744,70800.0
2008-03-26 10:30:00,67.14,67.14,66.9,66.96,57500.0,35.969,35.969,35.8405,35.8726,57500.0
2008-03-26 10:35:00,66.95,67.12,66.94,67.0,132300.0,35.8672,35.9583,35.8619,35.894,132300.0
2008-03-26 10:40:00,67.01,67.06,66.85,66.86,159500.0,35.8994,35.9262,35.8137,35.819,159500.0
2008-03-26 10:45:00,66.85,66.89,66.57,66.58,137900.0,35.8137,35.8351,35.6637,35.669,137900.0
2008-03-26 10:50:00,66.57,66.62,66.55,66.58,91300.0,35.6637,35.6905,35.653,35.669,91300.0
2008-03-26 10:55:00,66.56,66.66,66.54,66.62,167500.0,35.6583,35.7119,35.6476,35.6905,167500.0
2008-03-26 11:00:00,66.62,66.64,66.5,66.53,70300.0,35.6905,35.7012,35.6262,35.6422,70300.0
2008-03-26 11:05:00,66.53,66.65,66.5,66.63,60700.0,35.6422,35.7065,35.6262,35.6958,60700.0
2008-03-26 11:10:00,66.63,66.68,66.56,66.59,41900.0,35.6958,35.7226,35.6583,35.6744,41900.0
2008-03-26 11:15:00,66.61,66.62,66.45,66.53,92100.0,35.6851,35.6905,35.5994,35.6422,92100.0
2008-03-26 11:20:00,66.53,66.58,66.44,66.55,62600.0,35.6422,35.669,35.594,35.653,62600.0
2008-03-26 11:25:00,66.57,66.73,66.56,66.7,56500.0,35.6637,35.7494,35.6583,35.7333,56500.0
2008-03-26 11:30:00,66.69,66.74,66.66,66.71,37500.0,35.728,35.7547,35.7119,35.7387,37500.0
2008-03-26 11:35:00,66.71,66.72,66.63,66.66,52000.0,35.7387,35.744,35.6958,35.7119,52000.0
2008-03-26 11:40:00,66.65,66.73,66.51,66.6,51700.0,35.7065,35.7494,35.6315,35.6797,51700.0
2008-03-26 11:45:00,66.59,66.76,66.59,66.73,47000.0,35.6744,35.7655,35.6744,35.7494,47000.0
2008-03-26 11:50:00,66.73,66.82,66.7,66.78,52900.0,35.7494,35.7976,35.7333,35.7762,52900.0
2008-03-26 11:55:00,66.78,66.84,66.66,66.66,50800.0,35.7762,35.8083,35.7119,35.7119,50800.0
2008-03-26 12:00:00,66.67,66.76,66.64,66.64,31500.0,35.7172,35.7655,35.7012,35.7012,31500.0
2008-03-26 12:05:00,66.65,66.74,66.64,66.66,45600.0,35.7065,35.7547,35.7012,35.7119,45600.0
2008-03-26 12:10:00,66.67,66.72,66.58,66.6,43400.0,35.7172,35.744,35.669,35.6797,43400.0
2008-03-26 12:15:00,66.59,66.65,66.52,66.64,172700.0,35.6744,35.7065,35.6369,35.7012,172700.0
2008-03-26 12:20:00,66.64,66.67,66.58,66.62,40000.0,35.7012,35.7172,35.669,35.6905,40000.0
2008-03-26 12:25:00,66.62,66.62,66.52,66.56,17500.0,35.6905,35.6905,35.6369,35.6583,17500.0
2008-03-26 12:30:00,66.55,66.59,66.51,66.54,32400.0,35.653,35.6744,35.6315,35.6476,32400.0
2008-03-26 12:35:00,66.54,66.57,66.47,66.49,62700.0,35.6476,35.6637,35.6101,35.6208,62700.0
2008-03-26 12:40:00,66.48,66.58,66.34,66.4,62600.0,35.6155,35.669,35.5405,35.5726,62600.0
2008-03-26 12:45:00,66.42,66.49,66.3,66.41,45300.0,35.5833,35.6208,35.519,35.578,45300.0
2008-03-26 12:50:00,66.4,66.4,66.22,66.25,57200.0,35.5726,35.5726,35.4762,35.4922,57200.0
2008-03-26 12:55:00,66.25,66.34,66.23,66.29,38500.0,35.4922,35.5405,35.4815,35.5137,38500.0
2008-03-26 13:00:00,66.29,66.38,66.27,66.36,37700.0,35.5137,35.5619,35.503,35.5512,37700.0
2008-03-26 13:05:00,66.37,66.4,66.25,66.25,68800.0,35.5565,35.5726,35.4922,35.4922,68800.0
2008-03-26 13:10:00,66.25,66.37,66.23,66.31,78000.0,35.4922,35.5565,35.4815,35.5244,78000.0
2008-03-26 13:15:00,66.32,66.36,66.26,66.27,18700.0,35.5297,35.5512,35.4976,35.503,18700.0
2008-03-26 13:20:00,66.29,66.31,66.23,66.25,33600.0,35.5137,35.5244,35.4815,35.4922,33600.0
2008-03-26 13:25:00,66.25,66.27,66.22,66.24,120600.0,35.4922,35.503,35.4762,35.4869,120600.0
2008-03-26 13:30:00,66.25,66.29,66.11,66.12,74900.0,35.4922,35.5137,35.4172,35.4226,74900.0
2008-03-26 13:35:00,66.12,66.21,66.08,66.12,97300.0,35.4226,35.4708,35.4012,35.4226,97300.0
2008-03-26 13:40:00,66.11,66.12,66.05,66.07,62500.0,35.4172,35.4226,35.3851,35.3958,62500.0
2008-03-26 13:45:00,66.08,66.19,66.07,66.15,117800.0,35.4012,35.4601,35.3958,35.4387,117800.0
2008-03-26 13:50:00,66.15,66.19,66.12,66.17,89600.0,35.4387,35.4601,35.4226,35.4494,89600.0
2008-03-26 13:55:00,66.16,66.18,66.12,66.13,16600.0,35.444,35.4547,35.4226,35.4279,16600.0
2008-03-26 14:00:00,66.12,66.13,66.0,66.06,57000.0,35.4226,35.4279,35.3583,35.3904,57000.0
2008-03-26 14:05:00,66.07,66.33,66.07,66.31,54900.0,35.3958,35.5351,35.3958,35.5244,54900.0
2008-03-26 14:10:00,66.3,66.33,66.25,66.33,105500.0,35.519,35.5351,35.4922,35.5351,105500.0
2008-03-26 14:15:00,66.31,66.35,66.28,66.32,48400.0,35.5244,35.5458,35.5083,35.5297,48400.0
2008-03-26 14:20:00,66.32,66.33,66.17,66.23,54800.0,35.5297,35.5351,35.4494,35.4815,54800.0
2008-03-26 14:25:00,66.22,66.3,66.19,66.26,52200.0,35.4762,35.519,35.4601,35.4976,52200.0
2008-03-26 14:30:00,66.25,66.38,66.21,66.36,46200.0,35.4922,35.5619,35.4708,35.5512,46200.0
2008-03-26 14:35:00,66.38,66.46,66.33,66.33,49800.0,35.5619,35.6047,35.5351,35.5351,49800.0
2008-03-26 14:40:00,66.32,66.34,66.19,66.19,35000.0,35.5297,35.5405,35.4601,35.4601,35000.0
2008-03-26 14:45:00,66.2,66.35,66.2,66.35,61600.0,35.4654,35.5458,35.4654,35.5458,61600.0
2008-03-26 14:50:00,66.35,66.45,66.33,66.41,45500.0,35.5458,35.5994,35.5351,35.578,45500.0
2008-03-26 14:55:00,66.4,66.65,66.32,66.65,93900.0,35.5726,35.7065,35.5297,35.7065,93900.0
2008-03-26 15:00:00,66.65,66.74,66.52,66.54,137100.0,35.7065,35.7547,35.6369,35.6476,137100.0
2008-03-26 15:05:00,66.52,66.72,66.51,66.71,186800.0,35.6369,35.744,35.6315,35.7387,186800.0
2008-03-26 15:10:00,66.72,66.73,66.49,66.58,133400.0,35.744,35.7494,35.6208,35.669,133400.0
2008-03-26 15:15:00,66.59,66.67,66.51,66.55,50100.0,35.6744,35.7172,35.6315,35.653,50100.0
2008-03-26 15:20:00,66.55,66.57,66.42,66.49,54600.0,35.653,35.6637,35.5833,35.6208,54600.0
2008-03-26 15:25:00,66.49,66.56,66.29,66.37,59500.0,35.6208,35.6583,35.5137,35.5565,59500.0
2008-03-26 15:30:00,66.37,66.49,66.34,66.46,92600.0,35.5565,35.6208,35.5405,35.6047,92600.0
2008-03-26 15:35:00,66.46,66.51,66.4,66.51,112600.0,35.6047,35.6315,35.5726,35.6315,112600.0
2008-03-26 15:40:00,66.51,66.52,66.32,66.39,96700.0,35.6315,35.6369,35.5297,35.5672,96700.0
2008-03-26 15:45:00,66.38,66.41,66.31,66.34,120700.0,35.5619,35.578,35.5244,35.5405,120700.0
2008-03-26 15:50:00,66.35,66.39,66.28,66.3,233800.0,35.5458,35.5672,35.5083,35.519,233800.0
2008-03-26 15:55:00,66.3,66.31,66.02,66.07,253400.0,35.519,35.5244,35.369,35.3958,253400.0
2008-03-26 16:00:00,65.96,66.27,65.96,66.27,37800.0,35.3369,35.503,35.3369,35.503,37800.0
2008-03-26 16:05:00,66.0,66.0,65.95,65.95,3900.0,35.3583,35.3583,35.3315,35.3315,3900.0
2008-03-26 16:10:00,65.95,65.95,65.95,65.95,0.0,35.3315,35.3315,35.3315,35.3315,0.0
2008-03-27 09:30:00,66.07,66.6,66.05,66.47,84200.0,35.3958,35.6797,35.3851,35.6101,84200.0
2008-03-27 09:35:00,66.46,66.47,66.09,66.23,102300.0,35.6047,35.6101,35.4065,35.4815,102300.0
2008-03-27 09:40:00,66.23,66.52,66.17,66.52,109700.0,35.4815,35.6369,35.4494,35.6369,109700.0
2008-03-27 09:45:00,66.5,66.5,66.24,66.33,299700.0,35.6262,35.6262,35.4869,35.5351,299700.0
2008-03-27 09:50:00,66.35,66.35,66.03,66.21,289300.0,35.5458,35.5458,35.3744,35.4708,289300.0
2008-03-27 09:55:00,66.21,66.34,66.13,66.3,133900.0,35.4708,35.5405,35.4279,35.519,133900.0
2008-03-27 10:00:00,66.29,66.32,66.1,66.16,159200.0,35.5137,35.5297,35.4119,35.444,159200.0
2008-03-27 10:05:00,66.16,66.29,66.1,66.11,77400.0,35.444,35.5137,35.4119,35.4172,77400.0
2008-03-27 10:10:00,66.13,66.25,66.11,66.25,69400.0,35.4279,35.4922,35.4172,35.4922,69400.0
2008-03-27 10:15:00,66.24,66.3,66.1,66.1,181300.0,35.4869,35.519,35.4119,35.4119,181300.0
2008-03-27 10:20:00,66.1,66.17,66.06,66.1,91000.0,35.4119,35.4494,35.3904,35.4119,91000.0
2008-03-27 10:25:00,66.11,66.27,66.01,66.03,106900.0,35.4172,35.503,35.3637,35.3744,106900.0
2008-03-27 10:30:00,66.03,66.13,65.83,65.93,92400.0,35.3744,35.4279,35.2672,35.3208,92400.0
2008-03-27 10:35:00,65.93,66.03,65.81,66.02,71400.0,35.3208,35.3744,35.2565,35.369,71400.0
2008-03-27 10:40:00,66.01,66.2,65.96,66.14,243800.0,35.3637,35.4654,35.3369,35.4333,243800.0
2008-03-27 10:45:00,66.14,66.19,65.96,66.04,209900.0,35.4333,35.4601,35.3369,35.3797,209900.0
2008-03-27 10:50:00,66.03,66.28,65.98,66.24,169800.0,35.3744,35.5083,35.3476,35.4869,169800.0
2008-03-27 10:55:00,66.25,66.29,66.14,66.23,103000.0,35.4922,35.5137,35.4333,35.4815,103000.0
2008-03-27 11:00:00,66.23,66.34,66.18,66.23,76000.0,35.4815,35.5405,35.4547,35.4815,76000.0
2008-03-27 11:05:00,66.23,66.23,66.14,66.19,80200.0,35.4815,35.4815,35.4333,35.4601,80200.0
2008-03-27 11:10:00,66.19,66.25,66.07,66.07,115400.0,35.4601,35.4922,35.3958,35.3958,115400.0
2008-03-27 11:15:00,66.06,66.4,66.03,66.37,71900.0,35.3904,35.5726,35.3744,35.5565,71900.0
2008-03-27 11:20:00,66.37,66.52,66.27,66.32,85600.0,35.5565,35.6369,35.503,35.5297,85600.0
2008-03-27 11:25:00,66.35,66.43,66.26,66.29,34700.0,35.5458,35.5887,35.4976,35.5137,34700.0
2008-03-27 11:30:00,66.29,66.45,66.26,66.38,55400.0,35.5137,35.5994,35.4976,35.5619,55400.0
2008-03-27 11:35:00,66.38,66.5,66.35,66.47,33900.0,35.5619,35.6262,35.5458,35.6101,33900.0
2008-03-27 11:40:00,66.47,66.65,66.38,66.65,58500.0,35.6101,35.7065,35.5619,35.7065,58500.0
2008-03-27 11:45:00,66.64,66.75,66.54,66.58,168300.0,35.7012,35.7601,35.6476,35.669,168300.0
2008-03-27 11:50:00,66.56,66.61,66.49,66.54,87800.0,35.6583,35.6851,35.6208,35.6476,87800.0
2008-03-27 11:55:00,66.51,66.55,66.43,66.54,55400.0,35.6315,35.653,35.5887,35.6476,55400.0
2008-03-27 12:00:00,66.53,66.65,66.49,66.62,80000.0,35.6422,35.7065,35.6208,35.6905,80000.0
2008-03-27 12:05:00,66.63,66.71,66.59,66.7,50800.0,35.6958,35.7387,35.6744,35.7333,50800.0
2008-03-27 12:10:00,66.7,66.98,66.63,66.96,104600.0,35.7333,35.8833,35.6958,35.8726,104600.0
2008-03-27 12:15:00,66.96,66.97,66.79,66.86,81100.0,35.8726,35.878,35.7815,35.819,81100.0
2008-03-27 12:20:00,66.86,66.96,66.77,66.85,103600.0,35.819,35.8726,35.7708,35.8137,103600.0
2008-03-27 12:25:00,66.83,67.01,66.81,66.99,55100.0,35.803,35.8994,35.7922,35.8887,55100.0
2008-03-27 12:30:00,66.98,67.12,66.96,66.98,79000.0,35.8833,35.9583,35.8726,35.8833,79000.0
2008-03-27 12:35:00,66.98,67.0,66.85,66.91,36800.0,35.8833,35.894,35.8137,35.8458,36800.0
2008-03-27 12:40:00,66.9,67.0,66.82,66.93,53500.0,35.8405,35.894,35.7976,35.8565,53500.0
2008-03-27 12:45:00,66.94,66.98,66.8,66.8,27700.0,35.8619,35.8833,35.7869,35.7869,27700.0
2008-03-27 12:50:00,66.79,66.86,66.75,66.83,45700.0,35.7815,35.819,35.7601,35.803,45700.0
2008-03-27 12:55:00,66.83,66.83,66.58,66.58,46900.0,35.803,35.803,35.669,35.669,46900.0
2008-03-27 13:00:00,66.58,66.59,66.5,66.59,51000.0,35.669,35.6744,35.6262,35.6744,51000.0
2008-03-27 13:05:00,66.62,66.77,66.62,66.71,31700.0,35.6905,35.7708,35.6905,35.7387,31700.0
2008-03-27 13:10:00,66.71,66.84,66.69,66.8,32100.0,35.7387,35.8083,35.728,35.7869,32100.0
2008-03-27 13:15:00,66.83,66.86,66.67,66.67,44400.0,35.803,35.819,35.7172,35.7172,44400.0
2008-03-27 13:20:00,66.66,66.68,66.59,66.64,56100.0,35.7119,35.7226,35.6744,35.7012,56100.0
2008-03-27 13:25:00,66.62,66.67,66.62,66.65,21200.0,35.6905,35.7172,35.6905,35.7065,21200.0
2008-03-27 13:30:00,66.65,66.67,66.47,66.52,101500.0,35.7065,35.7172,35.6101,35.6369,101500.0
2008-03-27 13:35:00,66.51,66.55,66.34,66.55,92600.0,35.6315,35.653,35.5405,35.653,92600.0
2008-03-27 13:40:00,66.54,66.55,66.2,66.35,80100.0,35.6476,35.653,35.4654,35.5458,80100.0
2008-03-27 13:45:00,66.36,66.46,66.29,66.39,45600.0,35.5512,35.6047,35.5137,35.5672,45600.0
2008-03-27 13:50:00,66.39,66.39,66.24,66.34,28500.0,35.5672,35.5672,35.4869,35.5405,28500.0
2008-03-27 13:55:00,66.34,66.41,66.26,66.37,38500.0,35.5405,35.578,35.4976,35.5565,38500.0
2008-03-27 14:00:00,66.36,66.36,66.21,66.24,66800.0,35.5512,35.5512,35.4708,35.4869,66800.0
2008-03-27 14:05:00,66.23,66.38,66.17,66.37,88800.0,35.4815,35.5619,35.4494,35.5565,88800.0
2008-03-27 14:10:00,66.32,66.44,66.28,66.3,72900.0,35.5297,35.594,35.5083,35.519,72900.0
2008-03-27 14:15:00,66.31,66.43,66.18,66.24,98600.0,35.5244,35.5887,35.4547,35.4869,98600.0
2008-03-27 14:20:00,66.24,66.4,66.15,66.37,79100.0,35.4869,35.5726,35.4387,35.5565,79100.0
2008-03-27 14:25:00,66.37,66.5,66.33,66.35,65300.0,35.5565,35.6262,35.5351,35.5458,65300.0
2008-03-27 14:30:00,66.36,66.48,66.34,66.42,60500.0,35.5512,35.6155,35.5405,35.5833,60500.0
2008-03-27 14:35:00,66.44,66.6,66.41,66.5,70400.0,35.594,35.6797,35.578,35.6262,70400.0
2008-03-27 14:40:00,66.48,66.62,66.32,66.42,62100.0,35.6155,35.6905,35.5297,35.5833,62100.0
2008-03-27 14:45:00,66.43,66.63,66.36,66.58,40200.0,35.5887,35.6958,35.5512,35.669,40200.0
2008-03-27 14:50:00,66.58,66.69,66.32,66.35,125100.0,35.669,35.728,35.5297,35.5458,125100.0
2008-03-27 14:55:00,66.36,66.43,66.24,66.26,82000.0,35.5512,35.5887,35.4869,35.4976,82000.0
2008-03-27 15:00:00,66.27,66.48,66.21,66.45,91700.0,35.503,35.6155,35.4708,35.5994,91700.0
2008-03-27 15:05:00,66.43,66.48,66.3,66.33,117400.0,35.5887,35.6155,35.519,35.5351,117400.0
2008-03-27 15:10:00,66.32,66.43,66.18,66.36,111900.0,35.5297,35.5887,35.4547,35.5512,111900.0
2008-03-27 15:15:00,66.35,66.35,66.15,66.22,33200.0,35.5458,35.5458,35.4387,35.4762,33200.0
2008-03-27 15:20:00,66.2,66.21,66.01,66.04,79400.0,35.4654,35.4708,35.3637,35.3797,79400.0
2008-03-27 15:25:00,66.02,66.2,66.01,66.09,50600.0,35.369,35.4654,35.3637,35.4065,50600.0
2008-03-27 15:30:00,66.09,66.18,66.0,66.01,52800.0,35.4065,35.4547,35.3583,35.3637,52800.0
2008-03-27 15:35:00,66.01,66.06,65.7,65.7,197300.0,35.3637,35.3904,35.1976,35.1976,197300.0
2008-03-27 15:40:00,65.7,65.93,65.69,65.77,142500.0,35.1976,35.3208,35.1922,35.2351,142500.0
2008-03-27 15:45:00,65.78,65.95,65.74,65.8,184900.0,35.2404,35.3315,35.219,35.2512,184900.0
2008-03-27 15:50:00,65.79,65.82,65.61,65.65,216600.0,35.2458,35.2619,35.1494,35.1708,216600.0
2008-03-27 15:55:00,65.65,65.66,65.25,65.37,195500.0,35.1708,35.1762,34.9565,35.0208,195500.0
2008-03-27 16:00:00,65.68,65.68,65.37,65.54,25400.0,35.1869,35.1869,35.0208,35.1119,25400.0
2008-03-27 16:05:00,65.54,65.54,65.54,65.54,0.0,35.1119,35.1119,35.1119,35.1119,0.0
2008-03-27 16:10:00,65.54,65.54,65.54,65.54,0.0,35.1119,35.1119,35.1119,35.1119,0.0
2008-03-28 09:30:00,65.56,65.77,65.3,65.33,90000.0,35.1226,35.2351,34.9833,34.9994,90000.0
2008-03-28 09:35:00,65.33,65.35,65.11,65.15,132900.0,34.9994,35.0101,34.8815,34.9029,132900.0
2008-03-28 09:40:00,65.14,65.14,64.89,64.9,225500.0,34.8976,34.8976,34.7636,34.769,225500.0
2008-03-28 09:45:00,64.88,64.92,64.73,64.9,177100.0,34.7583,34.7797,34.6779,34.769,177100.0
2008-03-28 09:50:00,64.9,65.19,64.89,65.05,159100.0,34.769,34.9244,34.7636,34.8494,159100.0
2008-03-28 09:55:00,65.1,65.18,65.0,65.0,123600.0,34.8761,34.919,34.8226,34.8226,123600.0
2008-03-28 10:00:00,64.98,65.19,64.97,65.16,128600.0,34.8119,34.9244,34.8065,34.9083,128600.0
2008-03-28 10:05:00,65.16,65.24,65.06,65.2,156200.0,34.9083,34.9511,34.8547,34.9297,156200.0
2008-03-28 10:10:00,65.2,65.23,64.95,65.0,165900.0,34.9297,34.9458,34.7958,34.8226,165900.0
2008-03-28 10:15:00,65.01,65.1,64.98,65.07,148300.0,34.8279,34.8761,34.8119,34.8601,148300.0
2008-03-28 10:20:00,65.06,65.09,64.96,65.07,127800.0,34.8547,34.8708,34.8011,34.8601,127800.0
2008-03-28 10:25:00,65.07,65.3,65.05,65.26,204700.0,34.8601,34.9833,34.8494,34.9619,204700.0
2008-03-28 10:30:00,65.28,65.46,65.17,65.32,137300.0,34.9726,35.069,34.9136,34.994,137300.0
2008-03-28 10:35:00,65.32,65.37,65.03,65.07,194400.0,34.994,35.0208,34.8386,34.8601,194400.0
2008-03-28 10:40:00,65.07,65.27,65.03,65.16,92600.0,34.8601,34.9672,34.8386,34.9083,92600.0
2008-03-28 10:45:00,65.15,65.26,65.09,65.09,102300.0,34.9029,34.9619,34.8708,34.8708,102300.0
2008-03-28 10:50:00,65.12,65.21,65.08,65.1,76100.0,34.8869,34.9351,34.8654,34.8761,76100.0
2008-03-28 10:55:00,65.12,65.16,64.98,65.13,138700.0,34.8869,34.9083,34.8119,34.8922,138700.0
2008-03-28 11:00:00,65.11,65.14,65.04,65.05,99200.0,34.8815,34.8976,34.844,34.8494,99200.0
2008-03-28 11:05:00,65.06,65.22,65.05,65.1,146100.0,34.8547,34.9404,34.8494,34.8761,146100.0
2008-03-28 11:10:00,65.1,65.12,65.02,65.06,62300.0,34.8761,34.8869,34.8333,34.8547,62300.0
2008-03-28 11:15:00,65.06,65.11,65.01,65.05,59200.0,34.8547,34.8815,34.8279,34.8494,59200.0
2008-03-28 11:20:00,65.04,65.19,65.04,65.14,112800.0,34.844,34.9244,34.844,34.8976,112800.0
2008-03-28 11:25:00,65.14,65.2,65.09,65.13,100100.0,34.8976,34.9297,34.8708,34.8922,100100.0
2008-03-28 11:30:00,65.14,65.27,65.14,65.27,98500.0,34.8976,34.9672,34.8976,34.9672,98500.0
2008-03-28 11:35:00,65.27,65.32,65.21,65.25,102100.0,34.9672,34.994,34.9351,34.9565,102100.0
2008-03-28 11:40:00,65.24,65.26,65.18,65.24,54600.0,34.9511,34.9619,34.919,34.9511,54600.0
2008-03-28 11:45:00,65.25,65.29,65.15,65.18,68900.0,34.9565,34.9779,34.9029,34.919,68900.0
2008-03-28 11:50:00,65.17,65.38,65.17,65.38,108800.0,34.9136,35.0261,34.9136,35.0261,108800.0
2008-03-28 11:55:00,65.38,65.64,65.38,65.63,137900.0,35.0261,35.1654,35.0261,35.1601,137900.0
2008-03-28 12:00:00,65.62,65.66,65.5,65.55,115600.0,35.1547,35.1762,35.0904,35.1172,115600.0
2008-03-28 12:05:00,65.55,65.63,65.45,65.62,88200.0,35.1172,35.1601,35.0637,35.1547,88200.0
2008-03-28 12:10:00,65.6,65.65,65.49,65.65,84000.0,35.144,35.1708,35.0851,35.1708,84000.0
2008-03-28 12:15:00,65.64,65.64,65.52,65.57,92100.0,35.1654,35.1654,35.1012,35.1279,92100.0
2008-03-28 12:20:00,65.56,65.65,65.56,65.59,70500.0,35.1226,35.1708,35.1226,35.1387,70500.0
2008-03-28 12:25:00,65.6,65.69,65.6,65.68,50600.0,35.144,35.1922,35.144,35.1869,50600.0
2008-03-28 12:30:00,65.7,65.74,65.63,65.7,40000.0,35.1976,35.219,35.1601,35.1976,40000.0
2008-03-28 12:35:00,65.7,65.71,65.57,65.67,53300.0,35.1976,35.2029,35.1279,35.1815,53300.0
2008-03-28 12:40:00,65.68,65.77,65.52,65.57,130100.0,35.1869,35.2351,35.1012,35.1279,130100.0
2008-03-28 12:45:00,65.56,65.6,65.45,65.53,105200.0,35.1226,35.144,35.0637,35.1065,105200.0
2008-03-28 12:50:00,65.53,65.59,65.48,65.54,93400.0,35.1065,35.1387,35.0797,35.1119,93400.0
2008-03-28 12:55:00,65.52,65.53,65.39,65.42,82800.0,35.1012,35.1065,35.0315,35.0476,82800.0
2008-03-28 13:00:00,65.42,65.6,65.42,65.57,97800.0,35.0476,35.144,35.0476,35.1279,97800.0
2008-03-28 13:05:00,65.58,65.6,65.43,65.47,110800.0,35.1333,35.144,35.0529,35.0744,110800.0
2008-03-28 13:10:00,65.47,65.56,65.46,65.54,24700.0,35.0744,35.1226,35.069,35.1119,24700.0
2008-03-28 13:15:00,65.53,65.58,65.48,65.52,96700.0,35.1065,35.1333,35.0797,35.1012,96700.0
2008-03-28 13:20:00,65.52,65.58,65.46,65.52,47400.0,35.1012,35.1333,35.069,35.1012,47400.0
2008-03-28 13:25:00,65.51,65.58,65.48,65.57,54600.0,35.0958,35.1333,35.0797,35.1279,54600.0
2008-03-28 13:30:00,65.56,65.57,65.4,65.44,57800.0,35.1226,35.1279,35.0369,35.0583,57800.0
2008-03-28 13:35:00,65.43,65.52,65.4,65.44,82200.0,35.0529,35.1012,35.0369,35.0583,82200.0
2008-03-28 13:40:00,65.44,65.47,65.2,65.24,115000.0,35.0583,35.0744,34.9297,34.9511,115000.0
2008-03-28 13:45:00,65.25,65.34,65.23,65.26,45500.0,34.9565,35.0047,34.9458,34.9619,45500.0
2008-03-28 13:50:00,65.27,65.31,65.21,65.28,63900.0,34.9672,34.9886,34.9351,34.9726,63900.0
2008-03-28 13:55:00,65.28,65.36,65.26,65.27,82600.0,34.9726,35.0154,34.9619,34.9672,82600.0
2008-03-28 14:00:00,65.26,65.38,65.22,65.38,41800.0,34.9619,35.0261,34.9404,35.0261,41800.0
2008-03-28 14:05:00,65.39,65.4,65.3,65.36,61600.0,35.0315,35.0369,34.9833,35.0154,61600.0
2008-03-28 14:10:00,65.35,65.37,65.26,65.34,36200.0,35.0101,35.0208,34.9619,35.0047,36200.0
2008-03-28 14:15:00,65.34,65.4,65.28,65.28,65600.0,35.0047,35.0369,34.9726,34.9726,65600.0
2008-03-28 14:20:00,65.29,65.32,65.17,65.17,79300.0,34.9779,34.994,34.9136,34.9136,79300.0
2008-03-28 14:25:00,65.17,65.24,64.95,65.02,99000.0,34.9136,34.9511,34.7958,34.8333,99000.0
2008-03-28 14:30:00,65.03,65.12,64.99,65.06,74400.0,34.8386,34.8869,34.8172,34.8547,74400.0
2008-03-28 14:35:00,65.05,65.07,64.93,64.97,87700.0,34.8494,34.8601,34.7851,34.8065,87700.0
2008-03-28 14:40:00,64.98,65.09,64.93,65.05,85100.0,34.8119,34.8708,34.7851,34.8494,85100.0
2008-03-28 14:45:00,65.04,65.09,65.01,65.05,58500.0,34.844,34.8708,34.8279,34.8494,58500.0
2008-03-28 14:50:00,65.06,65.07,64.94,64.94,35400.0,34.8547,34.8601,34.7904,34.7904,35400.0
2008-03-28 14:55:00,64.94,65.11,64.91,65.07,86700.0,34.7904,34.8815,34.7744,34.8601,86700.0
2008-03-28 15:00:00,65.09,65.1,65.0,65.01,86100.0,34.8708,34.8761,34.8226,34.8279,86100.0
2008-03-28 15:05:00,65.01,65.01,64.88,64.93,132300.0,34.8279,34.8279,34.7583,34.7851,132300.0
2008-03-28 15:10:00,64.93,64.96,64.85,64.91,257500.0,34.7851,34.8011,34.7422,34.7744,257500.0
2008-03-28 15:15:00,64.9,64.91,64.71,64.83,372200.0,34.769,34.7744,34.6672,34.7315,372200.0
2008-03-28 15:20:00,64.83,65.06,64.83,64.93,225300.0,34.7315,34.8547,34.7315,34.7851,225300.0
2008-03-28 15:25:00,64.93,65.05,64.92,65.0,146700.0,34.7851,34.8494,34.7797,34.8226,146700.0
2008-03-28 15:30:00,65.02,65.04,64.92,65.04,120200.0,34.8333,34.844,34.7797,34.844,120200.0
2008-03-28 15:35:00,65.05,65.08,64.89,64.89,161000.0,34.8494,34.8654,34.7636,34.7636,161000.0
2008-03-28 15:40:00,64.89,64.95,64.84,64.87,269900.0,34.7636,34.7958,34.7369,34.7529,269900.0
2008-03-28 15:45:00,64.86,64.9,64.73,64.86,303200.0,34.7476,34.769,34.6779,34.7476,303200.0
2008-03-28 15:50:00,64.87,64.9,64.8,64.82,334600.0,34.7529,34.769,34.7154,34.7261,334600.0
2008-03-28 15:55:00,64.82,64.83,64.56,64.56,594000.0,34.7261,34.7315,34.5868,34.5868,594000.0
2008-03-31 09:20:00,64.7,64.7,64.7,64.7,5000.0,34.6619,34.6619,34.6619,34.6619,5000.0
2008-03-31 09:25:00,64.7,64.7,64.7,64.7,0.0,34.6619,34.6619,34.6619,34.6619,0.0
2008-03-31 09:30:00,64.89,64.93,64.63,64.75,93500.0,34.7636,34.7851,34.6244,34.6886,93500.0
2008-03-31 09:35:00,64.78,64.83,64.54,64.75,59300.0,34.7047,34.7315,34.5761,34.6886,59300.0
2008-03-31 09:40:00,64.75,65.52,64.73,65.33,155600.0,34.6886,35.1012,34.6779,34.9994,155600.0
2008-03-31 09:45:00,65.36,65.62,65.23,65.5,94000.0,35.0154,35.1547,34.9458,35.0904,94000.0
2008-03-31 09:50:00,65.5,65.59,65.31,65.56,75800.0,35.0904,35.1387,34.9886,35.1226,75800.0
2008-03-31 09:55:00,65.54,65.57,65.4,65.4,34200.0,35.1119,35.1279,35.0369,35.0369,34200.0
2008-03-31 10:00:00,65.39,65.4,65.06,65.06,73900.0,35.0315,35.0369,34.8547,34.8547,73900.0
2008-03-31 10:05:00,65.05,65.34,65.05,65.24,87500.0,34.8494,35.0047,34.8494,34.9511,87500.0
2008-03-31 10:10:00,65.23,65.3,65.14,65.24,58500.0,34.9458,34.9833,34.8976,34.9511,58500.0
2008-03-31 10:15:00,65.26,65.3,65.14,65.27,96400.0,34.9619,34.9833,34.8976,34.9672,96400.0
2008-03-31 10:20:00,65.27,65.31,65.08,65.09,86000.0,34.9672,34.9886,34.8654,34.8708,86000.0
2008-03-31 10:25:00,65.08,65.12,64.99,65.06,92500.0,34.8654,34.8869,34.8172,34.8547,92500.0
2008-03-31 10:30:00,65.06,65.22,65.05,65.15,80700.0,34.8547,34.9404,34.8494,34.9029,80700.0
2008-03-31 10:35:00,65.18,65.28,65.06,65.24,80000.0,34.919,34.9726,34.8547,34.9511,80000.0
2008-03-31 10:40:00,65.22,65.23,65.05,65.23,102400.0,34.9404,34.9458,34.8494,34.9458,102400.0
2008-03-31 10:45:00,65.23,65.3,65.18,65.2,65300.0,34.9458,34.9833,34.919,34.9297,65300.0
2008-03-31 10:50:00,65.21,65.42,65.21,65.42,53900.0,34.9351,35.0476,34.9351,35.0476,53900.0
2008-03-31 10:55:00,65.43,65.63,65.43,65.63,41900.0,35.0529,35.1601,35.0529,35.1601,41900.0
2008-03-31 11:00:00,65.62,65.63,65.38,65.38,179500.0,35.1547,35.1601,35.0261,35.0261,179500.0
2008-03-31 11:05:00,65.38,65.5,65.37,65.48,67000.0,35.0261,35.0904,35.0208,35.0797,67000.0
2008-03-31 11:10:00,65.46,65.46,65.37,65.42,42800.0,35.069,35.069,35.0208,35.0476,42800.0
2008-03-31 11:15:00,65.4,65.48,65.35,65.48,65700.0,35.0369,35.0797,35.0101,35.0797,65700.0
2008-03-31 11:20:00,65.5,65.5,65.45,65.49,84800.0,35.0904,35.0904,35.0637,35.0851,84800.0
2008-03-31 11:25:00,65.48,65.6,65.47,65.53,88500.0,35.0797,35.144,35.0744,35.1065,88500.0
2008-03-31 11:30:00,65.51,65.64,65.51,65.59,28400.0,35.0958,35.1654,35.0958,35.1387,28400.0
2008-03-31 11:35:00,65.6,65.71,65.59,65.63,46600.0,35.144,35.2029,35.1387,35.1601,46600.0
2008-03-31 11:40:00,65.63,65.74,65.61,65.74,38100.0,35.1601,35.219,35.1494,35.219,38100.0
2008-03-31 11:45:00,65.72,65.84,65.72,65.8,44200.0,35.2083,35.2726,35.2083,35.2512,44200.0
2008-03-31 11:50:00,65.8,65.93,65.8,65.92,99500.0,35.2512,35.3208,35.2512,35.3154,99500.0
2008-03-31 11:55:00,65.93,65.93,65.71,65.75,43500.0,35.3208,35.3208,35.2029,35.2244,43500.0
2008-03-31 12:00:00,65.76,65.81,65.69,65.7,50300.0,35.2297,35.2565,35.1922,35.1976,50300.0
2008-03-31 12:05:00,65.69,65.78,65.66,65.78,37600.0,35.1922,35.2404,35.1762,35.2404,37600.0
2008-03-31 12:10:00,65.77,65.81,65.77,65.8,12500.0,35.2351,35.2565,35.2351,35.2512,12500.0
2008-03-31 12:15:00,65.8,65.83,65.66,65.83,87800.0,35.2512,35.2672,35.1762,35.2672,87800.0
2008-03-31 12:20:00,65.84,65.86,65.78,65.83,151500.0,35.2726,35.2833,35.2404,35.2672,151500.0
2008-03-31 12:25:00,65.83,65.93,65.82,65.93,34500.0,35.2672,35.3208,35.2619,35.3208,34500.0
2008-03-31 12:30:00,65.91,65.93,65.8,65.88,45200.0,35.3101,35.3208,35.2512,35.294,45200.0
2008-03-31 12:35:00,65.9,65.95,65.86,65.93,35200.0,35.3047,35.3315,35.2833,35.3208,35200.0
2008-03-31 12:40:00,65.93,65.94,65.84,65.93,37000.0,35.3208,35.3262,35.2726,35.3208,37000.0
2008-03-31 12:45:00,65.95,66.01,65.93,65.96,57300.0,35.3315,35.3637,35.3208,35.3369,57300.0
2008-03-31 12:50:00,65.97,66.08,65.97,66.08,52300.0,35.3422,35.4012,35.3422,35.4012,52300.0
2008-03-31 12:55:00,66.07,66.27,66.07,66.26,111100.0,35.3958,35.503,35.3958,35.4976,111100.0
2008-03-31 13:00:00,66.25,66.28,66.14,66.2,56000.0,35.4922,35.5083,35.4333,35.4654,56000.0
2008-03-31 13:05:00,66.21,66.35,66.21,66.32,72100.0,35.4708,35.5458,35.4708,35.5297,72100.0
2008-03-31 13:10:00,66.31,66.38,66.3,66.3,68200.0,35.5244,35.5619,35.519,35.519,68200.0
2008-03-31 13:15:00,66.31,66.31,66.24,66.25,24200.0,35.5244,35.5244,35.4869,35.4922,24200.0
2008-03-31 13:20:00,66.27,66.29,66.24,66.27,63900.0,35.503,35.5137,35.4869,35.503,63900.0
2008-03-31 13:25:00,66.27,66.28,66.19,66.25,27100.0,35.503,35.5083,35.4601,35.4922,27100.0
2008-03-31 13:30:00,66.25,66.35,66.24,66.32,70700.0,35.4922,35.5458,35.4869,35.5297,70700.0
2008-03-31 13:35:00,66.32,66.38,66.3,66.34,36000.0,35.5297,35.5619,35.519,35.5405,36000.0
2008-03-31 13:40:00,66.35,66.35,66.14,66.19,38100.0,35.5458,35.5458,35.4333,35.4601,38100.0
2008-03-31 13:45:00,66.17,66.19,66.13,66.18,31200.0,35.4494,35.4601,35.4279,35.4547,31200.0
2008-03-31 13:50:00,66.18,66.25,66.18,66.25,16500.0,35.4547,35.4922,35.4547,35.4922,16500.0
2008-03-31 13:55:00,66.25,66.29,66.09,66.09,45300.0,35.4922,35.5137,35.4065,35.4065,45300.0
2008-03-31 14:00:00,66.1,66.13,66.03,66.06,44200.0,35.4119,35.4279,35.3744,35.3904,44200.0
2008-03-31 14:05:00,66.08,66.11,66.04,66.07,40100.0,35.4012,35.4172,35.3797,35.3958,40100.0
2008-03-31 14:10:00,66.06,66.12,66.01,66.07,48400.0,35.3904,35.4226,35.3637,35.3958,48400.0
2008-03-31 14:15:00,66.06,66.12,65.9,65.93,57100.0,35.3904,35.4226,35.3047,35.3208,57100.0
2008-03-31 14:20:00,65.94,66.04,65.93,65.99,75000.0,35.3262,35.3797,35.3208,35.3529,75000.0
2008-03-31 14:25:00,65.99,66.04,65.93,65.94,122900.0,35.3529,35.3797,35.3208,35.3262,122900.0
2008-03-31 14:30:00,65.94,66.13,65.94,66.12,36800.0,35.3262,35.4279,35.3262,35.4226,36800.0
2008-03-31 14:35:00,66.12,66.12,65.94,65.95,64800.0,35.4226,35.4226,35.3262,35.3315,64800.0
2008-03-31 14:40:00,65.98,65.99,65.78,65.81,55400.0,35.3476,35.3529,35.2404,35.2565,55400.0
2008-03-31 14:45:00,65.8,65.93,65.79,65.91,60400.0,35.2512,35.3208,35.2458,35.3101,60400.0
2008-03-31 14:50:00,65.92,65.92,65.62,65.65,64400.0,35.3154,35.3154,35.1547,35.1708,64400.0
2008-03-31 14:55:00,65.65,65.77,65.65,65.75,42800.0,35.1708,35.2351,35.1708,35.2244,42800.0
2008-03-31 15:00:00,65.75,65.77,65.66,65.66,47800.0,35.2244,35.2351,35.1762,35.1762,47800.0
2008-03-31 15:05:00,65.66,65.7,65.63,65.7,83000.0,35.1762,35.1976,35.1601,35.1976,83000.0
2008-03-31 15:10:00,65.69,65.75,65.62,65.65,81200.0,35.1922,35.2244,35.1547,35.1708,81200.0
2008-03-31 15:15:00,65.65,65.69,65.55,65.65,137400.0,35.1708,35.1922,35.1172,35.1708,137400.0
2008-03-31 15:20:00,65.67,65.81,65.57,65.81,105400.0,35.1815,35.2565,35.1279,35.2565,105400.0
2008-03-31 15:25:00,65.81,65.83,65.55,65.64,187300.0,35.2565,35.2672,35.1172,35.1654,187300.0
2008-03-31 15:30:00,65.65,65.79,65.59,65.79,153100.0,35.1708,35.2458,35.1387,35.2458,153100.0
2008-03-31 15:35:00,65.79,65.84,65.62,65.69,59600.0,35.2458,35.2726,35.1547,35.1922,59600.0
2008-03-31 15:40:00,65.69,65.85,65.62,65.63,221100.0,35.1922,35.2779,35.1547,35.1601,221100.0
2008-03-31 15:45:00,65.63,65.73,65.55,65.62,313600.0,35.1601,35.2137,35.1172,35.1547,313600.0
2008-03-31 15:50:00,65.61,65.63,65.34,65.34,293400.0,35.1494,35.1601,35.0047,35.0047,293400.0
2008-03-31 15:55:00,65.34,65.35,64.87,65.04,508200.0,35.0047,35.0101,34.7529,34.844,508200.0
2008-04-01 08:05:00,65.15,65.15,65.15,65.15,500.0,34.9029,34.9029,34.9029,34.9029,500.0
2008-04-01 08:10:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:15:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:20:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:25:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:30:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:35:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:40:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:45:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:50:00,65.15,65.15,65.15,65.15,0.0,34.9029,34.9029,34.9029,34.9029,0.0
2008-04-01 08:55:00,65.1,65.1,65.1,65.1,300.0,34.8761,34.8761,34.8761,34.8761,300.0
2008-04-01 09:00:00,65.1,65.1,65.1,65.1,0.0,34.8761,34.8761,34.8761,34.8761,0.0
2008-04-01 09:05:00,65.1,65.1,65.1,65.1,100.0,34.8761,34.8761,34.8761,34.8761,100.0
2008-04-01 09:10:00,65.1,65.1,65.1,65.1,0.0,34.8761,34.8761,34.8761,34.8761,0.0
2008-04-01 09:15:00,65.1,65.1,65.1,65.1,0.0,34.8761,34.8761,34.8761,34.8761,0.0
2008-04-01 09:20:00,65.1,65.1,65.1,65.1,0.0,34.8761,34.8761,34.8761,34.8761,0.0
2008-04-01 09:25:00,66.0,66.0,66.0,66.0,100.0,35.3583,35.3583,35.3583,35.3583,100.0
2008-04-01 09:30:00,66.35,66.44,66.16,66.42,292600.0,35.5458,35.594,35.444,35.5833,292600.0
2008-04-01 09:35:00,66.42,66.44,66.07,66.14,260200.0,35.5833,35.594,35.3958,35.4333,260200.0
2008-04-01 09:40:00,66.12,66.2,66.06,66.14,260700.0,35.4226,35.4654,35.3904,35.4333,260700.0
2008-04-01 09:45:00,66.13,66.15,66.0,66.11,125900.0,35.4279,35.4387,35.3583,35.4172,125900.0
2008-04-01 09:50:00,66.14,66.14,65.93,66.09,168200.0,35.4333,35.4333,35.3208,35.4065,168200.0
2008-04-01 09:55:00,66.08,66.28,66.08,66.16,112400.0,35.4012,35.5083,35.4012,35.444,112400.0
2008-04-01 10:00:00,66.19,66.55,66.16,66.33,200600.0,35.4601,35.653,35.444,35.5351,200600.0
2008-04-01 10:05:00,66.31,66.32,66.05,66.09,127500.0,35.5244,35.5297,35.3851,35.4065,127500.0
2008-04-01 10:10:00,66.11,66.16,65.98,66.05,225400.0,35.4172,35.444,35.3476,35.3851,225400.0
2008-04-01 10:15:00,66.02,66.21,65.98,66.2,82600.0,35.369,35.4708,35.3476,35.4654,82600.0
2008-04-01 10:20:00,66.2,66.27,66.04,66.06,120000.0,35.4654,35.503,35.3797,35.3904,120000.0
2008-04-01 10:25:00,66.05,66.11,65.92,66.0,164000.0,35.3851,35.4172,35.3154,35.3583,164000.0
2008-04-01 10:30:00,66.0,66.26,65.98,66.19,166400.0,35.3583,35.4976,35.3476,35.4601,166400.0
2008-04-01 10:35:00,66.2,66.32,66.18,66.24,113000.0,35.4654,35.5297,35.4547,35.4869,113000.0
2008-04-01 10:40:00,66.22,66.5,66.2,66.5,149400.0,35.4762,35.6262,35.4654,35.6262,149400.0
2008-04-01 10:45:00,66.5,66.5,66.33,66.46,120100.0,35.6262,35.6262,35.5351,35.6047,120100.0
2008-04-01 10:50:00,66.46,66.6,66.34,66.59,120500.0,35.6047,35.6797,35.5405,35.6744,120500.0
2008-04-01 10:55:00,66.57,66.73,66.51,66.64,133800.0,35.6637,35.7494,35.6315,35.7012,133800.0
2008-04-01 11:00:00,66.63,66.71,66.6,66.64,45300.0,35.6958,35.7387,35.6797,35.7012,45300.0
2008-04-01 11:05:00,66.62,66.81,66.61,66.78,82900.0,35.6905,35.7922,35.6851,35.7762,82900.0
2008-04-01 11:10:00,66.78,66.81,66.67,66.8,93400.0,35.7762,35.7922,35.7172,35.7869,93400.0
2008-04-01 11:15:00,66.81,66.81,66.62,66.66,56300.0,35.7922,35.7922,35.6905,35.7119,56300.0
2008-04-01 11:20:00,66.65,66.65,66.55,66.6,69900.0,35.7065,35.7065,35.653,35.6797,69900.0
2008-04-01 11:25:00,66.6,66.6,66.5,66.53,77200.0,35.6797,35.6797,35.6262,35.6422,77200.0
2008-04-01 11:30:00,66.54,66.71,66.54,66.7,63800.0,35.6476,35.7387,35.6476,35.7333,63800.0
2008-04-01 11:35:00,66.71,66.74,66.56,66.58,75300.0,35.7387,35.7547,35.6583,35.669,75300.0
2008-04-01 11:40:00,66.56,66.6,66.49,66.49,54500.0,35.6583,35.6797,35.6208,35.6208,54500.0
2008-04-01 11:45:00,66.49,66.6,66.47,66.5,43400.0,35.6208,35.6797,35.6101,35.6262,43400.0
2008-04-01 11:50:00,66.5,66.67,66.5,66.58,82700.0,35.6262,35.7172,35.6262,35.669,82700.0
2008-04-01 11:55:00,66.59,66.69,66.57,66.64,56800.0,35.6744,35.728,35.6637,35.7012,56800.0
2008-04-01 12:00:00,66.64,66.7,66.6,66.61,87500.0,35.7012,35.7333,35.6797,35.6851,87500.0
2008-04-01 12:05:00,66.62,66.77,66.59,66.73,141800.0,35.6905,35.7708,35.6744,35.7494,141800.0
2008-04-01 12:10:00,66.74,66.78,66.67,66.74,112900.0,35.7547,35.7762,35.7172,35.7547,112900.0
2008-04-01 12:15:00,66.73,66.94,66.73,66.94,518400.0,35.7494,35.8619,35.7494,35.8619,518400.0
2008-04-01 12:20:00,66.93,67.0,66.9,66.98,188800.0,35.8565,35.894,35.8405,35.8833,188800.0
2008-04-01 12:25:00,66.99,67.0,66.94,66.98,85800.0,35.8887,35.894,35.8619,35.8833,85800.0
2008-04-01 12:30:00,66.99,67.05,66.97,67.0,91700.0,35.8887,35.9208,35.878,35.894,91700.0
2008-04-01 12:35:00,66.99,67.02,66.95,66.96,52300.0,35.8887,35.9047,35.8672,35.8726,52300.0
2008-04-01 12:40:00,66.96,66.99,66.93,66.96,84300.0,35.8726,35.8887,35.8565,35.8726,84300.0
2008-04-01 12:45:00,66.96,66.97,66.89,66.92,81600.0,35.8726,35.878,35.8351,35.8512,81600.0
2008-04-01 12:50:00,66.93,66.97,66.85,66.89,59800.0,35.8565,35.878,35.8137,35.8351,59800.0
2008-04-01 12:55:00,66.88,66.94,66.86,66.92,37600.0,35.8297,35.8619,35.819,35.8512,37600.0
2008-04-01 13:00:00,66.92,67.04,66.92,67.02,43100.0,35.8512,35.9155,35.8512,35.9047,43100.0
2008-04-01 13:05:00,67.03,67.08,67.0,67.02,56600.0,35.9101,35.9369,35.894,35.9047,56600.0
2008-04-01 13:10:00,67.02,67.06,67.0,67.05,48600.0,35.9047,35.9262,35.894,35.9208,48600.0
2008-04-01 13:15:00,67.05,67.2,67.05,67.12,117500.0,35.9208,36.0012,35.9208,35.9583,117500.0
2008-04-01 13:20:00,67.11,67.14,67.09,67.12,31400.0,35.953,35.969,35.9423,35.9583,31400.0
2008-04-01 13:25:00,67.12,67.2,67.12,67.16,109300.0,35.9583,36.0012,35.9583,35.9798,109300.0
2008-04-01 13:30:00,67.18,67.23,67.17,67.21,82700.0,35.9905,36.0173,35.9851,36.0065,82700.0
2008-04-01 13:35:00,67.2,67.2,67.1,67.13,59600.0,36.0012,36.0012,35.9476,35.9637,59600.0
2008-04-01 13:40:00,67.12,67.17,67.08,67.1,59400.0,35.9583,35.9851,35.9369,35.9476,59400.0
2008-04-01 13:45:00,67.08,67.16,67.08,67.12,113800.0,35.9369,35.9798,35.9369,35.9583,113800.0
2008-04-01 13:50:00,67.12,67.16,67.06,67.06,110200.0,35.9583,35.9798,35.9262,35.9262,110200.0
2008-04-01 13:55:00,67.05,67.08,66.89,67.0,154100.0,35.9208,35.9369,35.8351,35.894,154100.0
2008-04-01 14:00:00,67.01,67.01,66.95,66.98,54900.0,35.8994,35.8994,35.8672,35.8833,54900.0
2008-04-01 14:05:00,66.98,67.02,66.96,67.02,64500.0,35.8833,35.9047,35.8726,35.9047,64500.0
2008-04-01 14:10:00,67.02,67.1,67.02,67.06,63900.0,35.9047,35.9476,35.9047,35.9262,63900.0
2008-04-01 14:15:00,67.06,67.09,67.01,67.09,63300.0,35.9262,35.9423,35.8994,35.9423,63300.0
2008-04-01 14:20:00,67.08,67.3,67.08,67.3,182800.0,35.9369,36.0548,35.9369,36.0548,182800.0
2008-04-01 14:25:00,67.3,67.32,67.18,67.21,116600.0,36.0548,36.0655,35.9905,36.0065,116600.0
2008-04-01 14:30:00,67.21,67.36,67.18,67.35,151400.0,36.0065,36.0869,35.9905,36.0815,151400.0
2008-04-01 14:35:00,67.36,67.54,67.31,67.49,194100.0,36.0869,36.1833,36.0601,36.1565,194100.0
2008-04-01 14:40:00,67.48,67.52,67.39,67.41,167100.0,36.1512,36.1726,36.103,36.1137,167100.0
2008-04-01 14:45:00,67.42,67.5,67.38,67.49,80300.0,36.119,36.1619,36.0976,36.1565,80300.0
2008-04-01 14:50:00,67.5,67.59,67.48,67.53,355300.0,36.1619,36.2101,36.1512,36.178,355300.0
2008-04-01 14:55:00,67.54,67.56,67.34,67.35,132300.0,36.1833,36.194,36.0762,36.0815,132300.0
2008-04-01 15:00:00,67.34,67.4,67.29,67.39,162300.0,36.0762,36.1083,36.0494,36.103,162300.0
2008-04-01 15:05:00,67.39,67.53,67.39,67.49,146600.0,36.103,36.178,36.103,36.1565,146600.0
2008-04-01 15:10:00,67.5,67.59,67.49,67.52,149500.0,36.1619,36.2101,36.1565,36.1726,149500.0
2008-04-01 15:15:00,67.53,67.63,67.5,67.54,284400.0,36.178,36.2315,36.1619,36.1833,284400.0
2008-04-01 15:20:00,67.54,67.7,67.51,67.62,175400.0,36.1833,36.269,36.1673,36.2262,175400.0
2008-04-01 15:25:00,67.62,67.73,67.6,67.68,176400.0,36.2262,36.2851,36.2155,36.2583,176400.0
2008-04-01 15:30:00,67.69,67.74,67.57,67.57,232700.0,36.2637,36.2905,36.1994,36.1994,232700.0
2008-04-01 15:35:00,67.58,67.81,67.48,67.8,292500.0,36.2048,36.328,36.1512,36.3226,292500.0
2008-04-01 15:40:00,67.8,68.19,67.79,68.17,501400.0,36.3226,36.5316,36.3173,36.5208,501400.0
2008-04-01 15:45:00,68.17,68.28,68.15,68.19,475200.0,36.5208,36.5798,36.5101,36.5316,475200.0
2008-04-01 15:50:00,68.19,68.3,68.18,68.26,424100.0,36.5316,36.5905,36.5262,36.5691,424100.0
2008-04-01 15:55:00,68.26,68.63,68.23,68.61,911900.0,36.5691,36.7673,36.553,36.7566,911900.0
2008-04-01 16:00:00,68.12,68.5,68.12,68.45,21600.0,36.4941,36.6976,36.4941,36.6708,21600.0
2008-04-01 16:05:00,68.4,68.45,68.4,68.45,1400.0,36.6441,36.6708,36.6441,36.6708,1400.0
2008-04-01 16:10:00,68.35,68.35,68.15,68.15,4500.0,36.6173,36.6173,36.5101,36.5101,4500.0
2008-04-02 09:30:00,68.7,68.89,68.33,68.65,199100.0,36.8048,36.9066,36.6066,36.778,199100.0
2008-04-02 09:35:00,68.62,68.87,68.4,68.4,220300.0,36.7619,36.8959,36.6441,36.6441,220300.0
2008-04-02 09:40:00,68.4,68.46,68.32,68.4,331100.0,36.6441,36.6762,36.6012,36.6441,331100.0
2008-04-02 09:45:00,68.4,68.43,68.09,68.1,82800.0,36.6441,36.6601,36.478,36.4833,82800.0
2008-04-02 09:50:00,68.09,68.11,67.67,67.67,174000.0,36.478,36.4887,36.253,36.253,174000.0
2008-04-02 09:55:00,67.69,67.99,67.6,67.99,239700.0,36.2637,36.4244,36.2155,36.4244,239700.0
2008-04-02 10:00:00,67.97,68.0,67.73,67.95,86300.0,36.4137,36.4298,36.2851,36.403,86300.0
2008-04-02 10:05:00,67.93,67.99,67.76,67.77,308400.0,36.3923,36.4244,36.3012,36.3065,308400.0
2008-04-02 10:10:00,67.77,68.14,67.76,68.12,83600.0,36.3065,36.5048,36.3012,36.4941,83600.0
2008-04-02 10:15:00,68.13,68.19,68.01,68.17,95400.0,36.4994,36.5316,36.4351,36.5208,95400.0
2008-04-02 10:20:00,68.14,68.51,68.14,68.5,77800.0,36.5048,36.703,36.5048,36.6976,77800.0
2008-04-02 10:25:00,68.5,68.61,68.42,68.6,88400.0,36.6976,36.7566,36.6548,36.7512,88400.0
2008-04-02 10:30:00,68.6,68.92,68.6,68.87,169600.0,36.7512,36.9226,36.7512,36.8959,169600.0
2008-04-02 10:35:00,68.84,69.04,68.84,68.92,124300.0,36.8798,36.9869,36.8798,36.9226,124300.0
2008-04-02 10:40:00,68.92,68.98,68.63,68.64,195300.0,36.9226,36.9548,36.7673,36.7726,195300.0
2008-04-02 10:45:00,68.66,68.9,68.64,68.82,44700.0,36.7834,36.9119,36.7726,36.8691,44700.0
2008-04-02 10:50:00,68.82,68.97,68.81,68.89,74800.0,36.8691,36.9494,36.8637,36.9066,74800.0
2008-04-02 10:55:00,68.92,69.02,68.85,68.99,66000.0,36.9226,36.9762,36.8851,36.9601,66000.0
2008-04-02 11:00:00,69.0,69.03,68.94,69.03,24000.0,36.9655,36.9816,36.9334,36.9816,24000.0
2008-04-02 11:05:00,69.03,69.03,68.83,68.93,173100.0,36.9816,36.9816,36.8744,36.928,173100.0
2008-04-02 11:10:00,68.94,69.14,68.94,69.07,59400.0,36.9334,37.0405,36.9334,37.003,59400.0
2008-04-02 11:15:00,69.07,69.1,69.02,69.03,50100.0,37.003,37.0191,36.9762,36.9816,50100.0
2008-04-02 11:20:00,69.03,69.1,68.95,68.95,49000.0,36.9816,37.0191,36.9387,36.9387,49000.0
2008-04-02 11:25:00,68.93,68.96,68.85,68.95,67200.0,36.928,36.9441,36.8851,36.9387,67200.0
2008-04-02 11:30:00,68.95,68.98,68.9,68.92,44100.0,36.9387,36.9548,36.9119,36.9226,44100.0
2008-04-02 11:35:00,68.92,69.01,68.91,68.91,63600.0,36.9226,36.9709,36.9173,36.9173,63600.0
2008-04-02 11:40:00,68.91,69.08,68.88,69.07,44100.0,36.9173,37.0084,36.9012,37.003,44100.0
2008-04-02 11:45:00,69.09,69.14,69.01,69.07,39800.0,37.0137,37.0405,36.9709,37.003,39800.0
2008-04-02 11:50:00,69.08,69.11,68.94,68.98,85900.0,37.0084,37.0244,36.9334,36.9548,85900.0
2008-04-02 11:55:00,68.98,69.03,68.97,69.02,28400.0,36.9548,36.9816,36.9494,36.9762,28400.0
2008-04-02 12:00:00,69.01,69.14,69.0,69.05,52300.0,36.9709,37.0405,36.9655,36.9923,52300.0
2008-04-02 12:05:00,69.02,69.11,69.02,69.05,33800.0,36.9762,37.0244,36.9762,36.9923,33800.0
2008-04-02 12:10:00,69.06,69.06,68.79,68.79,41200.0,36.9976,36.9976,36.853,36.853,41200.0
2008-04-02 12:15:00,68.8,68.85,68.69,68.85,49800.0,36.8584,36.8851,36.7994,36.8851,49800.0
2008-04-02 12:20:00,68.85,68.91,68.73,68.87,39700.0,36.8851,36.9173,36.8209,36.8959,39700.0
2008-04-02 12:25:00,68.88,68.88,68.59,68.65,131600.0,36.9012,36.9012,36.7458,36.778,131600.0
2008-04-02 12:30:00,68.67,68.78,68.62,68.76,51700.0,36.7887,36.8476,36.7619,36.8369,51700.0
2008-04-02 12:35:00,68.76,68.8,68.63,68.63,46200.0,36.8369,36.8584,36.7673,36.7673,46200.0
2008-04-02 12:40:00,68.64,68.75,68.64,68.7,31200.0,36.7726,36.8316,36.7726,36.8048,31200.0
2008-04-02 12:45:00,68.7,68.79,68.65,68.73,34700.0,36.8048,36.853,36.778,36.8209,34700.0
2008-04-02 12:50:00,68.72,68.76,68.69,68.74,28200.0,36.8155,36.8369,36.7994,36.8262,28200.0
2008-04-02 12:55:00,68.74,68.86,68.72,68.77,40700.0,36.8262,36.8905,36.8155,36.8423,40700.0
2008-04-02 13:00:00,68.79,68.9,68.74,68.8,51000.0,36.853,36.9119,36.8262,36.8584,51000.0
2008-04-02 13:05:00,68.82,68.84,68.56,68.56,91200.0,36.8691,36.8798,36.7298,36.7298,91200.0
2008-04-02 13:10:00,68.55,68.56,68.5,68.51,107300.0,36.7244,36.7298,36.6976,36.703,107300.0
2008-04-02 13:15:00,68.53,68.63,68.48,68.57,75800.0,36.7137,36.7673,36.6869,36.7351,75800.0
2008-04-02 13:20:00,68.57,68.62,68.52,68.6,55100.0,36.7351,36.7619,36.7083,36.7512,55100.0
2008-04-02 13:25:00,68.62,68.66,68.59,68.63,47900.0,36.7619,36.7834,36.7458,36.7673,47900.0
2008-04-02 13:30:00,68.63,68.68,68.55,68.56,57200.0,36.7673,36.7941,36.7244,36.7298,57200.0
2008-04-02 13:35:00,68.56,68.71,68.53,68.7,77200.0,36.7298,36.8101,36.7137,36.8048,77200.0
2008-04-02 13:40:00,68.7,68.8,68.65,68.7,48400.0,36.8048,36.8584,36.778,36.8048,48400.0
2008-04-02 13:45:00,68.68,68.82,68.67,68.79,48100.0,36.7941,36.8691,36.7887,36.853,48100.0
2008-04-02 13:50:00,68.79,68.84,68.75,68.83,59300.0,36.853,36.8798,36.8316,36.8744,59300.0
2008-04-02 13:55:00,68.81,68.84,68.75,68.84,26500.0,36.8637,36.8798,36.8316,36.8798,26500.0
2008-04-02 14:00:00,68.85,68.88,68.75,68.87,21600.0,36.8851,36.9012,36.8316,36.8959,21600.0
2008-04-02 14:05:00,68.87,68.96,68.86,68.96,31100.0,36.8959,36.9441,36.8905,36.9441,31100.0
2008-04-02 14:10:00,68.97,69.03,68.93,69.01,70000.0,36.9494,36.9816,36.928,36.9709,70000.0
2008-04-02 14:15:00,69.01,69.03,68.96,68.98,53900.0,36.9709,36.9816,36.9441,36.9548,53900.0
2008-04-02 14:20:00,68.97,69.0,68.8,68.83,70500.0,36.9494,36.9655,36.8584,36.8744,70500.0
2008-04-02 14:25:00,68.82,68.82,68.65,68.72,98700.0,36.8691,36.8691,36.778,36.8155,98700.0
2008-04-02 14:30:00,68.73,68.75,68.57,68.61,54700.0,36.8209,36.8316,36.7351,36.7566,54700.0
2008-04-02 14:35:00,68.6,68.68,68.37,68.65,87500.0,36.7512,36.7941,36.628,36.778,87500.0
2008-04-02 14:40:00,68.64,68.67,68.51,68.59,73200.0,36.7726,36.7887,36.703,36.7458,73200.0
2008-04-02 14:45:00,68.6,68.6,68.39,68.4,81800.0,36.7512,36.7512,36.6387,36.6441,81800.0
2008-04-02 14:50:00,68.4,68.48,68.33,68.41,107200.0,36.6441,36.6869,36.6066,36.6494,107200.0
2008-04-02 14:55:00,68.42,68.52,68.4,68.4,56700.0,36.6548,36.7083,36.6441,36.6441,56700.0
2008-04-02 15:00:00,68.43,68.45,68.17,68.24,95600.0,36.6601,36.6708,36.5208,36.5583,95600.0
2008-04-02 15:05:00,68.23,68.35,68.19,68.29,52800.0,36.553,36.6173,36.5316,36.5851,52800.0
2008-04-02 15:10:00,68.31,68.41,68.3,68.34,42200.0,36.5958,36.6494,36.5905,36.6119,42200.0
2008-04-02 15:15:00,68.34,68.42,68.21,68.41,136200.0,36.6119,36.6548,36.5423,36.6494,136200.0
2008-04-02 15:20:00,68.41,68.41,68.21,68.26,148200.0,36.6494,36.6494,36.5423,36.5691,148200.0
2008-04-02 15:25:00,68.26,68.5,68.2,68.47,158000.0,36.5691,36.6976,36.5369,36.6816,158000.0
2008-04-02 15:30:00,68.45,68.5,68.38,68.44,143900.0,36.6708,36.6976,36.6333,36.6655,143900.0
2008-04-02 15:35:00,68.44,68.45,68.3,68.35,169100.0,36.6655,36.6708,36.5905,36.6173,169100.0
2008-04-02 15:40:00,68.35,68.47,68.32,68.41,173100.0,36.6173,36.6816,36.6012,36.6494,173100.0
2008-04-02 15:45:00,68.44,68.55,68.36,68.51,185300.0,36.6655,36.7244,36.6226,36.703,185300.0
2008-04-02 15:50:00,68.52,68.6,68.39,68.57,199000.0,36.7083,36.7512,36.6387,36.7351,199000.0
2008-04-02 15:55:00,68.58,68.64,68.5,68.55,127800.0,36.7405,36.7726,36.6976,36.7244,127800.0
2008-04-02 16:00:00,68.65,68.67,68.5,68.56,39000.0,36.778,36.7887,36.6976,36.7298,39000.0
2008-04-02 16:05:00,68.56,68.56,68.56,68.56,0.0,36.7298,36.7298,36.7298,36.7298,0.0
2008-04-02 16:10:00,68.6,68.6,68.6,68.6,800.0,36.7512,36.7512,36.7512,36.7512,800.0
2008-04-03 09:30:00,68.08,68.23,67.99,68.0,222200.0,36.4726,36.553,36.4244,36.4298,222200.0
2008-04-03 09:35:00,68.0,68.14,67.94,67.95,29700.0,36.4298,36.5048,36.3976,36.403,29700.0
2008-04-03 09:40:00,68.0,68.25,67.96,67.96,107500.0,36.4298,36.5637,36.4083,36.4083,107500.0
2008-04-03 09:45:00,67.95,68.28,67.95,68.27,49800.0,36.403,36.5798,36.403,36.5744,49800.0
2008-04-03 09:50:00,68.28,68.38,68.14,68.23,107300.0,36.5798,36.6333,36.5048,36.553,107300.0
2008-04-03 09:55:00,68.24,68.42,68.14,68.36,88900.0,36.5583,36.6548,36.5048,36.6226,88900.0
2008-04-03 10:00:00,68.38,68.59,68.35,68.46,95700.0,36.6333,36.7458,36.6173,36.6762,95700.0
2008-04-03 10:05:00,68.47,68.86,68.45,68.75,91900.0,36.6816,36.8905,36.6708,36.8316,91900.0
2008-04-03 10:10:00,68.75,68.86,68.66,68.74,82600.0,36.8316,36.8905,36.7834,36.8262,82600.0
2008-04-03 10:15:00,68.75,68.82,68.33,68.74,68300.0,36.8316,36.8691,36.6066,36.8262,68300.0
2008-04-03 10:20:00,68.74,68.74,68.52,68.6,146100.0,36.8262,36.8262,36.7083,36.7512,146100.0
2008-04-03 10:25:00,68.59,68.66,68.5,68.61,72900.0,36.7458,36.7834,36.6976,36.7566,72900.0
2008-04-03 10:30:00,68.62,68.7,68.49,68.7,55400.0,36.7619,36.8048,36.6923,36.8048,55400.0
2008-04-03 10:35:00,68.69,68.73,68.55,68.59,59400.0,36.7994,36.8209,36.7244,36.7458,59400.0
2008-04-03 10:40:00,68.6,68.79,68.59,68.63,59200.0,36.7512,36.853,36.7458,36.7673,59200.0
2008-04-03 10:45:00,68.63,68.72,68.58,68.67,71100.0,36.7673,36.8155,36.7405,36.7887,71100.0
2008-04-03 10:50:00,68.66,68.71,68.58,68.65,210800.0,36.7834,36.8101,36.7405,36.778,210800.0
2008-04-03 10:55:00,68.67,68.68,68.58,68.67,31400.0,36.7887,36.7941,36.7405,36.7887,31400.0
2008-04-03 11:00:00,68.67,68.77,68.6,68.71,74600.0,36.7887,36.8423,36.7512,36.8101,74600.0
2008-04-03 11:05:00,68.72,68.95,68.72,68.86,89000.0,36.8155,36.9387,36.8155,36.8905,89000.0
2008-04-03 11:10:00,68.88,69.1,68.84,69.05,173600.0,36.9012,37.0191,36.8798,36.9923,173600.0
2008-04-03 11:15:00,69.05,69.24,69.05,69.2,68600.0,36.9923,37.0941,36.9923,37.0726,68600.0
2008-04-03 11:20:00,69.2,69.22,69.06,69.12,64100.0,37.0726,37.0834,36.9976,37.0298,64100.0
2008-04-03 11:25:00,69.12,69.13,69.05,69.13,93000.0,37.0298,37.0351,36.9923,37.0351,93000.0
2008-04-03 11:30:00,69.13,69.25,69.12,69.23,88900.0,37.0351,37.0994,37.0298,37.0887,88900.0
2008-04-03 11:35:00,69.21,69.32,69.11,69.31,143700.0,37.078,37.1369,37.0244,37.1316,143700.0
2008-04-03 11:40:00,69.31,69.32,69.19,69.19,35700.0,37.1316,37.1369,37.0673,37.0673,35700.0
2008-04-03 11:45:00,69.21,69.4,69.21,69.31,155500.0,37.078,37.1798,37.078,37.1316,155500.0
2008-04-03 11:50:00,69.31,69.45,69.28,69.45,70000.0,37.1316,37.2066,37.1155,37.2066,70000.0
2008-04-03 11:55:00,69.46,69.48,69.22,69.29,173300.0,37.2119,37.2227,37.0834,37.1209,173300.0
2008-04-03 12:00:00,69.28,69.31,69.21,69.27,65100.0,37.1155,37.1316,37.078,37.1101,65100.0
2008-04-03 12:05:00,69.28,69.36,69.26,69.3,78600.0,37.1155,37.1584,37.1048,37.1262,78600.0
2008-04-03 12:10:00,69.29,69.32,69.14,69.32,101800.0,37.1209,37.1369,37.0405,37.1369,101800.0
2008-04-03 12:15:00,69.32,69.35,69.24,69.35,47900.0,37.1369,37.153,37.0941,37.153,47900.0
2008-04-03 12:20:00,69.34,69.34,69.17,69.18,43300.0,37.1476,37.1476,37.0566,37.0619,43300.0
2008-04-03 12:25:00,69.19,69.28,69.18,69.25,42700.0,37.0673,37.1155,37.0619,37.0994,42700.0
2008-04-03 12:30:00,69.25,69.34,69.22,69.33,30300.0,37.0994,37.1476,37.0834,37.1423,30300.0
2008-04-03 12:35:00,69.32,69.47,69.31,69.46,79500.0,37.1369,37.2173,37.1316,37.2119,79500.0
2008-04-03 12:40:00,69.46,69.58,69.44,69.5,95900.0,37.2119,37.2762,37.2012,37.2334,95900.0
2008-04-03 12:45:00,69.51,69.58,69.44,69.58,73000.0,37.2387,37.2762,37.2012,37.2762,73000.0
2008-04-03 12:50:00,69.57,69.62,69.5,69.53,67900.0,37.2709,37.2977,37.2334,37.2494,67900.0
2008-04-03 12:55:00,69.53,69.55,69.45,69.49,57000.0,37.2494,37.2602,37.2066,37.228,57000.0
2008-04-03 13:00:00,69.48,69.57,69.44,69.56,41300.0,37.2227,37.2709,37.2012,37.2655,41300.0
2008-04-03 13:05:00,69.56,69.62,69.55,69.57,59400.0,37.2655,37.2977,37.2602,37.2709,59400.0
2008-04-03 13:10:00,69.53,69.77,69.53,69.72,200700.0,37.2494,37.378,37.2494,37.3512,200700.0
2008-04-03 13:15:00,69.7,69.8,69.67,69.76,81200.0,37.3405,37.3941,37.3244,37.3727,81200.0
2008-04-03 13:20:00,69.75,69.79,69.68,69.78,48800.0,37.3673,37.3887,37.3298,37.3834,48800.0
2008-04-03 13:25:00,69.78,69.79,69.72,69.72,25800.0,37.3834,37.3887,37.3512,37.3512,25800.0
2008-04-03 13:30:00,69.73,69.76,69.59,69.62,39000.0,37.3566,37.3727,37.2816,37.2977,39000.0
2008-04-03 13:35:00,69.62,69.68,69.59,69.59,51800.0,37.2977,37.3298,37.2816,37.2816,51800.0
2008-04-03 13:40:00,69.59,69.61,69.5,69.59,34000.0,37.2816,37.2923,37.2334,37.2816,34000.0
2008-04-03 13:45:00,69.6,69.61,69.52,69.61,74800.0,37.2869,37.2923,37.2441,37.2923,74800.0
2008-04-03 13:50:00,69.61,69.61,69.45,69.5,39300.0,37.2923,37.2923,37.2066,37.2334,39300.0
2008-04-03 13:55:00,69.49,69.54,69.36,69.36,51500.0,37.228,37.2548,37.1584,37.1584,51500.0
2008-04-03 14:00:00,69.36,69.63,69.29,69.62,56900.0,37.1584,37.303,37.1209,37.2977,56900.0
2008-04-03 14:05:00,69.62,69.64,69.48,69.55,109200.0,37.2977,37.3084,37.2227,37.2602,109200.0
2008-04-03 14:10:00,69.56,69.59,69.49,69.55,61500.0,37.2655,37.2816,37.228,37.2602,61500.0
2008-04-03 14:15:00,69.52,69.55,69.37,69.38,67200.0,37.2441,37.2602,37.1637,37.1691,67200.0
2008-04-03 14:20:00,69.38,69.54,69.38,69.54,50100.0,37.1691,37.2548,37.1691,37.2548,50100.0
2008-04-03 14:25:00,69.54,69.58,69.5,69.52,40800.0,37.2548,37.2762,37.2334,37.2441,40800.0
2008-04-03 14:30:00,69.54,69.65,69.52,69.59,59000.0,37.2548,37.3137,37.2441,37.2816,59000.0
2008-04-03 14:35:00,69.59,69.6,69.32,69.37,78400.0,37.2816,37.2869,37.1369,37.1637,78400.0
2008-04-03 14:40:00,69.37,69.5,69.37,69.49,51400.0,37.1637,37.2334,37.1637,37.228,51400.0
2008-04-03 14:45:00,69.5,69.51,69.43,69.46,41800.0,37.2334,37.2387,37.1959,37.2119,41800.0
2008-04-03 14:50:00,69.48,69.55,69.46,69.55,63600.0,37.2227,37.2602,37.2119,37.2602,63600.0
2008-04-03 14:55:00,69.55,69.75,69.53,69.75,92900.0,37.2602,37.3673,37.2494,37.3673,92900.0
2008-04-03 15:00:00,69.75,69.75,69.64,69.73,80800.0,37.3673,37.3673,37.3084,37.3566,80800.0
2008-04-03 15:05:00,69.72,69.74,69.64,69.68,156400.0,37.3512,37.3619,37.3084,37.3298,156400.0
2008-04-03 15:10:00,69.67,69.75,69.58,69.71,119300.0,37.3244,37.3673,37.2762,37.3459,119300.0
2008-04-03 15:15:00,69.72,69.73,69.56,69.63,94200.0,37.3512,37.3566,37.2655,37.303,94200.0
2008-04-03 15:20:00,69.63,69.74,69.54,69.71,157200.0,37.303,37.3619,37.2548,37.3459,157200.0
2008-04-03 15:25:00,69.71,69.73,69.64,69.64,148500.0,37.3459,37.3566,37.3084,37.3084,148500.0
2008-04-03 15:30:00,69.65,69.65,69.51,69.52,210900.0,37.3137,37.3137,37.2387,37.2441,210900.0
2008-04-03 15:35:00,69.51,69.63,69.51,69.56,158900.0,37.2387,37.303,37.2387,37.2655,158900.0
2008-04-03 15:40:00,69.56,69.68,69.51,69.53,223100.0,37.2655,37.3298,37.2387,37.2494,223100.0
2008-04-03 15:45:00,69.52,69.6,69.48,69.51,269300.0,37.2441,37.2869,37.2227,37.2387,269300.0
2008-04-03 15:50:00,69.51,69.58,69.43,69.58,324200.0,37.2387,37.2762,37.1959,37.2762,324200.0
2008-04-03 15:55:00,69.59,69.83,69.57,69.77,640600.0,37.2816,37.4102,37.2709,37.378,640600.0
2008-04-03 16:00:00,69.72,69.83,69.72,69.83,16300.0,37.3512,37.4102,37.3512,37.4102,16300.0
2008-04-03 16:05:00,69.8,69.89,69.8,69.8,6200.0,37.3941,37.4423,37.3941,37.3941,6200.0
2008-04-03 16:10:00,69.9,69.99,69.9,69.99,55100.0,37.4477,37.4959,37.4477,37.4959,55100.0
2008-04-04 09:30:00,69.8,69.92,69.51,69.65,206100.0,37.3941,37.4584,37.2387,37.3137,206100.0
2008-04-04 09:35:00,69.65,69.73,69.36,69.39,121700.0,37.3137,37.3566,37.1584,37.1744,121700.0
2008-04-04 09:40:00,69.38,69.6,69.27,69.6,233900.0,37.1691,37.2869,37.1101,37.2869,233900.0
2008-04-04 09:45:00,69.6,69.61,69.48,69.5,281300.0,37.2869,37.2923,37.2227,37.2334,281300.0
2008-04-04 09:50:00,69.48,69.53,69.31,69.41,199700.0,37.2227,37.2494,37.1316,37.1851,199700.0
2008-04-04 09:55:00,69.42,69.53,69.27,69.42,156000.0,37.1905,37.2494,37.1101,37.1905,156000.0
2008-04-04 10:00:00,69.42,69.45,69.23,69.35,122300.0,37.1905,37.2066,37.0887,37.153,122300.0
2008-04-04 10:05:00,69.38,69.39,69.02,69.06,134500.0,37.1691,37.1744,36.9762,36.9976,134500.0
2008-04-04 10:10:00,69.06,69.21,68.98,69.11,139700.0,36.9976,37.078,36.9548,37.0244,139700.0
2008-04-04 10:15:00,69.11,69.15,69.0,69.09,88400.0,37.0244,37.0459,36.9655,37.0137,88400.0
2008-04-04 10:20:00,69.09,69.2,69.07,69.11,96500.0,37.0137,37.0726,37.003,37.0244,96500.0
2008-04-04 10:25:00,69.11,69.25,69.05,69.24,91600.0,37.0244,37.0994,36.9923,37.0941,91600.0
2008-04-04 10:30:00,69.23,69.25,69.03,69.04,125100.0,37.0887,37.0994,36.9816,36.9869,125100.0
2008-04-04 10:35:00,69.04,69.16,68.99,69.07,132700.0,36.9869,37.0512,36.9601,37.003,132700.0
2008-04-04 10:40:00,69.1,69.25,69.05,69.23,204900.0,37.0191,37.0994,36.9923,37.0887,204900.0
2008-04-04 10:45:00,69.23,69.26,69.12,69.16,115100.0,37.0887,37.1048,37.0298,37.0512,115100.0
2008-04-04 10:50:00,69.18,69.23,69.07,69.23,58100.0,37.0619,37.0887,37.003,37.0887,58100.0
2008-04-04 10:55:00,69.2,69.23,69.07,69.13,61600.0,37.0726,37.0887,37.003,37.0351,61600.0
2008-04-04 11:00:00,69.13,69.3,69.08,69.3,122200.0,37.0351,37.1262,37.0084,37.1262,122200.0
2008-04-04 11:05:00,69.31,69.39,69.26,69.36,81200.0,37.1316,37.1744,37.1048,37.1584,81200.0
2008-04-04 11:10:00,69.35,69.36,69.26,69.34,71800.0,37.153,37.1584,37.1048,37.1476,71800.0
2008-04-04 11:15:00,69.34,69.4,69.27,69.28,121100.0,37.1476,37.1798,37.1101,37.1155,121100.0
2008-04-04 11:20:00,69.28,69.33,69.23,69.27,88600.0,37.1155,37.1423,37.0887,37.1101,88600.0
2008-04-04 11:25:00,69.27,69.43,69.24,69.4,161900.0,37.1101,37.1959,37.0941,37.1798,161900.0
2008-04-04 11:30:00,69.41,69.43,69.37,69.42,143700.0,37.1851,37.1959,37.1637,37.1905,143700.0
2008-04-04 11:35:00,69.41,69.46,69.37,69.38,69800.0,37.1851,37.2119,37.1637,37.1691,69800.0
2008-04-04 11:40:00,69.37,69.38,69.27,69.33,105800.0,37.1637,37.1691,37.1101,37.1423,105800.0
2008-04-04 11:45:00,69.32,69.34,69.21,69.25,87000.0,37.1369,37.1476,37.078,37.0994,87000.0
2008-04-04 11:50:00,69.25,69.29,69.21,69.27,57400.0,37.0994,37.1209,37.078,37.1101,57400.0
2008-04-04 11:55:00,69.27,69.27,69.1,69.18,64400.0,37.1101,37.1101,37.0191,37.0619,64400.0
2008-04-04 12:00:00,69.19,69.26,69.17,69.25,48500.0,37.0673,37.1048,37.0566,37.0994,48500.0
2008-04-04 12:05:00,69.25,69.37,69.2,69.34,99500.0,37.0994,37.1637,37.0726,37.1476,99500.0
2008-04-04 12:10:00,69.33,69.46,69.32,69.43,105600.0,37.1423,37.2119,37.1369,37.1959,105600.0
2008-04-04 12:15:00,69.43,69.52,69.4,69.4,63900.0,37.1959,37.2441,37.1798,37.1798,63900.0
2008-04-04 12:20:00,69.39,69.39,69.29,69.37,47200.0,37.1744,37.1744,37.1209,37.1637,47200.0
2008-04-04 12:25:00,69.37,69.46,69.31,69.45,87000.0,37.1637,37.2119,37.1316,37.2066,87000.0
2008-04-04 12:30:00,69.45,69.46,69.33,69.44,73400.0,37.2066,37.2119,37.1423,37.2012,73400.0
2008-04-04 12:35:00,69.42,69.54,69.42,69.46,106900.0,37.1905,37.2548,37.1905,37.2119,106900.0
2008-04-04 12:40:00,69.46,69.54,69.42,69.51,53700.0,37.2119,37.2548,37.1905,37.2387,53700.0
2008-04-04 12:45:00,69.51,69.54,69.38,69.41,77600.0,37.2387,37.2548,37.1691,37.1851,77600.0
2008-04-04 12:50:00,69.4,69.5,69.4,69.5,37500.0,37.1798,37.2334,37.1798,37.2334,37500.0
2008-04-04 12:55:00,69.52,69.61,69.48,69.58,62400.0,37.2441,37.2923,37.2227,37.2762,62400.0
2008-04-04 13:00:00,69.58,69.59,69.49,69.51,57600.0,37.2762,37.2816,37.228,37.2387,57600.0
2008-04-04 13:05:00,69.51,69.51,69.41,69.5,65700.0,37.2387,37.2387,37.1851,37.2334,65700.0
2008-04-04 13:10:00,69.5,69.53,69.46,69.51,59700.0,37.2334,37.2494,37.2119,37.2387,59700.0
2008-04-04 13:15:00,69.52,69.54,69.42,69.49,79000.0,37.2441,37.2548,37.1905,37.228,79000.0
2008-04-04 13:20:00,69.48,69.54,69.45,69.51,70300.0,37.2227,37.2548,37.2066,37.2387,70300.0
2008-04-04 13:25:00,69.52,69.67,69.5,69.66,95700.0,37.2441,37.3244,37.2334,37.3191,95700.0
2008-04-04 13:30:00,69.67,69.67,69.56,69.62,65700.0,37.3244,37.3244,37.2655,37.2977,65700.0
2008-04-04 13:35:00,69.62,69.64,69.54,69.57,58000.0,37.2977,37.3084,37.2548,37.2709,58000.0
2008-04-04 13:40:00,69.57,69.59,69.5,69.59,50200.0,37.2709,37.2816,37.2334,37.2816,50200.0
2008-04-04 13:45:00,69.58,69.6,69.52,69.55,138900.0,37.2762,37.2869,37.2441,37.2602,138900.0
2008-04-04 13:50:00,69.54,69.56,69.39,69.45,130300.0,37.2548,37.2655,37.1744,37.2066,130300.0
2008-04-04 13:55:00,69.46,69.46,69.4,69.45,42500.0,37.2119,37.2119,37.1798,37.2066,42500.0
2008-04-04 14:00:00,69.46,69.49,69.43,69.45,82900.0,37.2119,37.228,37.1959,37.2066,82900.0
2008-04-04 14:05:00,69.44,69.44,69.26,69.31,173600.0,37.2012,37.2012,37.1048,37.1316,173600.0
2008-04-04 14:10:00,69.31,69.33,69.19,69.2,116700.0,37.1316,37.1423,37.0673,37.0726,116700.0
2008-04-04 14:15:00,69.2,69.29,69.13,69.14,52300.0,37.0726,37.1209,37.0351,37.0405,52300.0
2008-04-04 14:20:00,69.15,69.2,69.1,69.1,81300.0,37.0459,37.0726,37.0191,37.0191,81300.0
2008-04-04 14:25:00,69.11,69.15,68.99,69.11,72300.0,37.0244,37.0459,36.9601,37.0244,72300.0
2008-04-04 14:30:00,69.13,69.13,69.0,69.07,127600.0,37.0351,37.0351,36.9655,37.003,127600.0
2008-04-04 14:35:00,69.11,69.18,69.01,69.02,184600.0,37.0244,37.0619,36.9709,36.9762,184600.0
2008-04-04 14:40:00,69.02,69.13,69.02,69.1,33300.0,36.9762,37.0351,36.9762,37.0191,33300.0
2008-04-04 14:45:00,69.11,69.12,69.05,69.12,46600.0,37.0244,37.0298,36.9923,37.0298,46600.0
2008-04-04 14:50:00,69.12,69.19,69.09,69.1,29000.0,37.0298,37.0673,37.0137,37.0191,29000.0
2008-04-04 14:55:00,69.11,69.21,69.0,69.03,71900.0,37.0244,37.078,36.9655,36.9816,71900.0
2008-04-04 15:00:00,69.04,69.2,68.95,69.04,92900.0,36.9869,37.0726,36.9387,36.9869,92900.0
2008-04-04 15:05:00,69.03,69.13,68.99,69.03,75700.0,36.9816,37.0351,36.9601,36.9816,75700.0
2008-04-04 15:10:00,69.02,69.03,68.78,68.85,116800.0,36.9762,36.9816,36.8476,36.8851,116800.0
2008-04-04 15:15:00,68.85,69.01,68.8,68.95,74400.0,36.8851,36.9709,36.8584,36.9387,74400.0
2008-04-04 15:20:00,68.96,69.02,68.86,68.87,76200.0,36.9441,36.9762,36.8905,36.8959,76200.0
2008-04-04 15:25:00,68.86,68.91,68.76,68.85,77800.0,36.8905,36.9173,36.8369,36.8851,77800.0
2008-04-04 15:30:00,68.85,68.89,68.73,68.76,97700.0,36.8851,36.9066,36.8209,36.8369,97700.0
2008-04-04 15:35:00,68.77,68.8,68.58,68.62,187600.0,36.8423,36.8584,36.7405,36.7619,187600.0
2008-04-04 15:40:00,68.62,68.83,68.6,68.8,185100.0,36.7619,36.8744,36.7512,36.8584,185100.0
2008-04-04 15:45:00,68.8,68.83,68.67,68.8,173600.0,36.8584,36.8744,36.7887,36.8584,173600.0
2008-04-04 15:50:00,68.81,68.89,68.77,68.84,263900.0,36.8637,36.9066,36.8423,36.8798,263900.0
2008-04-04 15:55:00,68.83,68.87,68.69,68.86,498800.0,36.8744,36.8959,36.7994,36.8905,498800.0
2008-04-07 09:30:00,68.9,69.3,68.81,69.11,143800.0,36.9119,37.1262,36.8637,37.0244,143800.0
2008-04-07 09:35:00,69.11,69.13,68.97,69.1,207600.0,37.0244,37.0351,36.9494,37.0191,207600.0
2008-04-07 09:40:00,69.09,69.1,68.8,68.9,144800.0,37.0137,37.0191,36.8584,36.9119,144800.0
2008-04-07 09:45:00,68.91,69.0,68.85,68.97,149500.0,36.9173,36.9655,36.8851,36.9494,149500.0
2008-04-07 09:50:00,68.95,69.04,68.88,69.03,188900.0,36.9387,36.9869,36.9012,36.9816,188900.0
2008-04-07 09:55:00,69.03,69.06,68.93,69.03,231100.0,36.9816,36.9976,36.928,36.9816,231100.0
2008-04-07 10:00:00,69.05,69.11,68.94,69.08,104900.0,36.9923,37.0244,36.9334,37.0084,104900.0
2008-04-07 10:05:00,69.06,69.06,68.89,68.9,102800.0,36.9976,36.9976,36.9066,36.9119,102800.0
2008-04-07 10:10:00,68.89,69.07,68.86,69.01,77400.0,36.9066,37.003,36.8905,36.9709,77400.0
2008-04-07 10:15:00,69.0,69.11,68.83,68.94,199300.0,36.9655,37.0244,36.8744,36.9334,199300.0
2008-04-07 10:20:00,68.93,68.97,68.9,68.96,86100.0,36.928,36.9494,36.9119,36.9441,86100.0
2008-04-07 10:25:00,68.97,68.97,68.66,68.7,139300.0,36.9494,36.9494,36.7834,36.8048,139300.0
2008-04-07 10:30:00,68.68,68.75,68.66,68.74,91500.0,36.7941,36.8316,36.7834,36.8262,91500.0
2008-04-07 10:35:00,68.74,68.83,68.73,68.77,52400.0,36.8262,36.8744,36.8209,36.8423,52400.0
2008-04-07 10:40:00,68.78,68.86,68.77,68.86,42200.0,36.8476,36.8905,36.8423,36.8905,42200.0
2008-04-07 10:45:00,68.85,68.92,68.78,68.81,143400.0,36.8851,36.9226,36.8476,36.8637,143400.0
2008-04-07 10:50:00,68.82,68.86,68.78,68.83,30400.0,36.8691,36.8905,36.8476,36.8744,30400.0
2008-04-07 10:55:00,68.84,68.89,68.79,68.79,156500.0,36.8798,36.9066,36.853,36.853,156500.0
2008-04-07 11:00:00,68.79,68.85,68.6,68.6,127200.0,36.853,36.8851,36.7512,36.7512,127200.0
2008-04-07 11:05:00,68.6,68.71,68.54,68.66,82000.0,36.7512,36.8101,36.7191,36.7834,82000.0
2008-04-07 11:10:00,68.66,68.74,68.65,68.7,37000.0,36.7834,36.8262,36.778,36.8048,37000.0
2008-04-07 11:15:00,68.7,68.7,68.59,68.64,162300.0,36.8048,36.8048,36.7458,36.7726,162300.0
2008-04-07 11:20:00,68.64,68.7,68.62,68.64,134100.0,36.7726,36.8048,36.7619,36.7726,134100.0
2008-04-07 11:25:00,68.65,68.66,68.56,68.57,107900.0,36.778,36.7834,36.7298,36.7351,107900.0
2008-04-07 11:30:00,68.56,68.68,68.46,68.47,285900.0,36.7298,36.7941,36.6762,36.6816,285900.0
2008-04-07 11:35:00,68.46,68.46,68.36,68.4,168800.0,36.6762,36.6762,36.6226,36.6441,168800.0
2008-04-07 11:40:00,68.42,68.5,68.36,68.36,197700.0,36.6548,36.6976,36.6226,36.6226,197700.0
2008-04-07 11:45:00,68.38,68.41,68.34,68.34,272100.0,36.6333,36.6494,36.6119,36.6119,272100.0
2008-04-07 11:50:00,68.34,68.36,68.3,68.33,120100.0,36.6119,36.6226,36.5905,36.6066,120100.0
2008-04-07 11:55:00,68.33,68.4,68.29,68.4,89100.0,36.6066,36.6441,36.5851,36.6441,89100.0
2008-04-07 12:00:00,68.39,68.42,68.13,68.16,247600.0,36.6387,36.6548,36.4994,36.5155,247600.0
2008-04-07 12:05:00,68.15,68.25,68.15,68.22,64600.0,36.5101,36.5637,36.5101,36.5476,64600.0
2008-04-07 12:10:00,68.23,68.31,68.2,68.3,28800.0,36.553,36.5958,36.5369,36.5905,28800.0
2008-04-07 12:15:00,68.33,68.4,68.3,68.37,54500.0,36.6066,36.6441,36.5905,36.628,54500.0
2008-04-07 12:20:00,68.36,68.46,68.36,68.46,40400.0,36.6226,36.6762,36.6226,36.6762,40400.0
2008-04-07 12:25:00,68.46,68.61,68.44,68.59,84800.0,36.6762,36.7566,36.6655,36.7458,84800.0
2008-04-07 12:30:00,68.6,68.74,68.6,68.74,39900.0,36.7512,36.8262,36.7512,36.8262,39900.0
2008-04-07 12:35:00,68.74,68.95,68.74,68.94,105600.0,36.8262,36.9387,36.8262,36.9334,105600.0
2008-04-07 12:40:00,68.93,69.1,68.9,69.0,101600.0,36.928,37.0191,36.9119,36.9655,101600.0
2008-04-07 12:45:00,69.01,69.06,68.91,68.94,92900.0,36.9709,36.9976,36.9173,36.9334,92900.0
2008-04-07 12:50:00,68.95,69.0,68.92,68.98,36800.0,36.9387,36.9655,36.9226,36.9548,36800.0
2008-04-07 12:55:00,68.98,69.04,68.97,69.04,77800.0,36.9548,36.9869,36.9494,36.9869,77800.0
2008-04-07 13:00:00,69.04,69.1,69.03,69.07,42100.0,36.9869,37.0191,36.9816,37.003,42100.0
2008-04-07 13:05:00,69.07,69.14,69.04,69.08,26800.0,37.003,37.0405,36.9869,37.0084,26800.0
2008-04-07 13:10:00,69.08,69.14,69.07,69.1,33900.0,37.0084,37.0405,37.003,37.0191,33900.0
2008-04-07 13:15:00,69.1,69.1,68.97,69.02,39900.0,37.0191,37.0191,36.9494,36.9762,39900.0
2008-04-07 13:20:00,69.02,69.2,69.02,69.19,62200.0,36.9762,37.0726,36.9762,37.0673,62200.0
2008-04-07 13:25:00,69.19,69.21,69.13,69.17,45600.0,37.0673,37.078,37.0351,37.0566,45600.0
2008-04-07 13:30:00,69.18,69.18,69.12,69.13,27000.0,37.0619,37.0619,37.0298,37.0351,27000.0
2008-04-07 13:35:00,69.13,69.17,69.06,69.1,47300.0,37.0351,37.0566,36.9976,37.0191,47300.0
2008-04-07 13:40:00,69.1,69.13,68.99,68.99,50500.0,37.0191,37.0351,36.9601,36.9601,50500.0
2008-04-07 13:45:00,69.0,69.07,68.98,69.07,28100.0,36.9655,37.003,36.9548,37.003,28100.0
2008-04-07 13:50:00,69.06,69.12,69.0,69.03,59000.0,36.9976,37.0298,36.9655,36.9816,59000.0
2008-04-07 13:55:00,69.01,69.12,69.01,69.06,33400.0,36.9709,37.0298,36.9709,36.9976,33400.0
2008-04-07 14:00:00,69.03,69.07,68.9,68.9,76200.0,36.9816,37.003,36.9119,36.9119,76200.0
2008-04-07 14:05:00,68.9,68.99,68.89,68.96,43900.0,36.9119,36.9601,36.9066,36.9441,43900.0
2008-04-07 14:10:00,68.96,69.01,68.9,68.92,47600.0,36.9441,36.9709,36.9119,36.9226,47600.0
2008-04-07 14:15:00,68.93,68.99,68.91,68.93,45300.0,36.928,36.9601,36.9173,36.928,45300.0
2008-04-07 14:20:00,68.93,68.99,68.8,68.88,109700.0,36.928,36.9601,36.8584,36.9012,109700.0
2008-04-07 14:25:00,68.89,68.93,68.79,68.8,60500.0,36.9066,36.928,36.853,36.8584,60500.0
2008-04-07 14:30:00,68.8,68.84,68.69,68.79,64000.0,36.8584,36.8798,36.7994,36.853,64000.0
2008-04-07 14:35:00,68.77,68.83,68.65,68.79,86400.0,36.8423,36.8744,36.778,36.853,86400.0
2008-04-07 14:40:00,68.8,68.82,68.63,68.67,76100.0,36.8584,36.8691,36.7673,36.7887,76100.0
2008-04-07 14:45:00,68.65,68.7,68.59,68.6,80400.0,36.778,36.8048,36.7458,36.7512,80400.0
2008-04-07 14:50:00,68.6,68.76,68.58,68.68,93200.0,36.7512,36.8369,36.7405,36.7941,93200.0
2008-04-07 14:55:00,68.67,68.75,68.64,68.64,110500.0,36.7887,36.8316,36.7726,36.7726,110500.0
2008-04-07 15:00:00,68.65,68.65,68.5,68.62,162100.0,36.778,36.778,36.6976,36.7619,162100.0
2008-04-07 15:05:00,68.62,68.64,68.36,68.36,218600.0,36.7619,36.7726,36.6226,36.6226,218600.0
2008-04-07 15:10:00,68.36,68.42,68.24,68.38,136200.0,36.6226,36.6548,36.5583,36.6333,136200.0
2008-04-07 15:15:00,68.35,68.39,68.3,68.33,130200.0,36.6173,36.6387,36.5905,36.6066,130200.0
2008-04-07 15:20:00,68.33,68.47,68.25,68.38,209900.0,36.6066,36.6816,36.5637,36.6333,209900.0
2008-04-07 15:25:00,68.4,68.5,68.37,68.44,122100.0,36.6441,36.6976,36.628,36.6655,122100.0
2008-04-07 15:30:00,68.44,68.48,68.3,68.35,264800.0,36.6655,36.6869,36.5905,36.6173,264800.0
2008-04-07 15:35:00,68.35,68.46,68.28,68.41,138400.0,36.6173,36.6762,36.5798,36.6494,138400.0
2008-04-07 15:40:00,68.41,68.51,68.34,68.4,202000.0,36.6494,36.703,36.6119,36.6441,202000.0
2008-04-07 15:45:00,68.41,68.68,68.4,68.65,321400.0,36.6494,36.7941,36.6441,36.778,321400.0
2008-04-07 15:50:00,68.63,68.76,68.62,68.76,345800.0,36.7673,36.8369,36.7619,36.8369,345800.0
2008-04-07 15:55:00,68.76,68.85,68.72,68.8,215100.0,36.8369,36.8851,36.8155,36.8584,215100.0
2008-04-08 09:30:00,68.05,68.47,68.05,68.15,225200.0,36.4566,36.6816,36.4566,36.5101,225200.0
2008-04-08 09:35:00,68.15,68.21,67.99,68.02,186100.0,36.5101,36.5423,36.4244,36.4405,186100.0
2008-04-08 09:40:00,68.02,68.13,67.98,68.06,184100.0,36.4405,36.4994,36.4191,36.4619,184100.0
2008-04-08 09:45:00,68.05,68.12,68.05,68.1,125100.0,36.4566,36.4941,36.4566,36.4833,125100.0
2008-04-08 09:50:00,68.1,68.13,68.05,68.13,109400.0,36.4833,36.4994,36.4566,36.4994,109400.0
2008-04-08 09:55:00,68.13,68.15,68.06,68.07,63000.0,36.4994,36.5101,36.4619,36.4673,63000.0
2008-04-08 10:00:00,68.07,68.25,68.01,68.17,154800.0,36.4673,36.5637,36.4351,36.5208,154800.0
2008-04-08 10:05:00,68.18,68.22,68.02,68.1,84700.0,36.5262,36.5476,36.4405,36.4833,84700.0
2008-04-08 10:10:00,68.12,68.25,68.04,68.07,97900.0,36.4941,36.5637,36.4512,36.4673,97900.0
2008-04-08 10:15:00,68.09,68.22,68.06,68.11,85500.0,36.478,36.5476,36.4619,36.4887,85500.0
2008-04-08 10:20:00,68.12,68.27,68.08,68.21,172600.0,36.4941,36.5744,36.4726,36.5423,172600.0
2008-04-08 10:25:00,68.21,68.41,68.14,68.38,133400.0,36.5423,36.6494,36.5048,36.6333,133400.0
2008-04-08 10:30:00,68.38,68.48,68.36,68.39,120900.0,36.6333,36.6869,36.6226,36.6387,120900.0
2008-04-08 10:35:00,68.38,68.43,68.3,68.38,83100.0,36.6333,36.6601,36.5905,36.6333,83100.0
2008-04-08 10:40:00,68.36,68.46,68.34,68.45,45900.0,36.6226,36.6762,36.6119,36.6708,45900.0
2008-04-08 10:45:00,68.45,68.59,68.44,68.49,158800.0,36.6708,36.7458,36.6655,36.6923,158800.0
2008-04-08 10:50:00,68.49,68.54,68.47,68.5,72400.0,36.6923,36.7191,36.6816,36.6976,72400.0
2008-04-08 10:55:00,68.51,68.54,68.4,68.52,90600.0,36.703,36.7191,36.6441,36.7083,90600.0
2008-04-08 11:00:00,68.52,68.52,68.45,68.48,82900.0,36.7083,36.7083,36.6708,36.6869,82900.0
2008-04-08 11:05:00,68.49,68.62,68.48,68.62,52200.0,36.6923,36.7619,36.6869,36.7619,52200.0
2008-04-08 11:10:00,68.62,68.64,68.54,68.54,65600.0,36.7619,36.7726,36.7191,36.7191,65600.0
2008-04-08 11:15:00,68.55,68.57,68.49,68.54,73700.0,36.7244,36.7351,36.6923,36.7191,73700.0
2008-04-08 11:20:00,68.53,68.56,68.49,68.51,50100.0,36.7137,36.7298,36.6923,36.703,50100.0
2008-04-08 11:25:00,68.5,68.51,68.45,68.46,39400.0,36.6976,36.703,36.6708,36.6762,39400.0
2008-04-08 11:30:00,68.46,68.6,68.44,68.55,90300.0,36.6762,36.7512,36.6655,36.7244,90300.0
2008-04-08 11:35:00,68.55,68.57,68.46,68.48,79800.0,36.7244,36.7351,36.6762,36.6869,79800.0
2008-04-08 11:40:00,68.48,68.51,68.42,68.48,58700.0,36.6869,36.703,36.6548,36.6869,58700.0
2008-04-08 11:45:00,68.48,68.53,68.44,68.46,100000.0,36.6869,36.7137,36.6655,36.6762,100000.0
2008-04-08 11:50:00,68.46,68.46,68.29,68.33,243600.0,36.6762,36.6762,36.5851,36.6066,243600.0
2008-04-08 11:55:00,68.34,68.35,68.28,68.31,88700.0,36.6119,36.6173,36.5798,36.5958,88700.0
2008-04-08 12:00:00,68.31,68.35,68.26,68.31,357800.0,36.5958,36.6173,36.5691,36.5958,357800.0
2008-04-08 12:05:00,68.32,68.37,68.29,68.35,68100.0,36.6012,36.628,36.5851,36.6173,68100.0
2008-04-08 12:10:00,68.34,68.41,68.27,68.36,90500.0,36.6119,36.6494,36.5744,36.6226,90500.0
2008-04-08 12:15:00,68.36,68.42,68.29,68.4,69900.0,36.6226,36.6548,36.5851,36.6441,69900.0
2008-04-08 12:20:00,68.41,68.52,68.38,68.39,43600.0,36.6494,36.7083,36.6333,36.6387,43600.0
2008-04-08 12:25:00,68.39,68.43,68.3,68.32,43500.0,36.6387,36.6601,36.5905,36.6012,43500.0
2008-04-08 12:30:00,68.32,68.35,68.28,68.3,30900.0,36.6012,36.6173,36.5798,36.5905,30900.0
2008-04-08 12:35:00,68.31,68.36,68.28,68.35,31900.0,36.5958,36.6226,36.5798,36.6173,31900.0
2008-04-08 12:40:00,68.33,68.37,68.28,68.34,64700.0,36.6066,36.628,36.5798,36.6119,64700.0
2008-04-08 12:45:00,68.34,68.37,68.29,68.35,53700.0,36.6119,36.628,36.5851,36.6173,53700.0
2008-04-08 12:50:00,68.35,68.39,68.32,68.34,74200.0,36.6173,36.6387,36.6012,36.6119,74200.0
2008-04-08 12:55:00,68.34,68.38,68.25,68.27,58700.0,36.6119,36.6333,36.5637,36.5744,58700.0
2008-04-08 13:00:00,68.26,68.31,68.24,68.29,56300.0,36.5691,36.5958,36.5583,36.5851,56300.0
2008-04-08 13:05:00,68.28,68.28,68.21,68.26,36800.0,36.5798,36.5798,36.5423,36.5691,36800.0
2008-04-08 13:10:00,68.26,68.38,68.24,68.3,54100.0,36.5691,36.6333,36.5583,36.5905,54100.0
2008-04-08 13:15:00,68.29,68.34,68.25,68.25,37800.0,36.5851,36.6119,36.5637,36.5637,37800.0
2008-04-08 13:20:00,68.26,68.27,68.23,68.24,26500.0,36.5691,36.5744,36.553,36.5583,26500.0
2008-04-08 13:25:00,68.23,68.23,68.03,68.04,161200.0,36.553,36.553,36.4458,36.4512,161200.0
2008-04-08 13:30:00,68.04,68.06,68.01,68.05,70600.0,36.4512,36.4619,36.4351,36.4566,70600.0
2008-04-08 13:35:00,68.06,68.14,68.06,68.13,50100.0,36.4619,36.5048,36.4619,36.4994,50100.0
2008-04-08 13:40:00,68.13,68.15,68.0,68.0,148000.0,36.4994,36.5101,36.4298,36.4298,148000.0
2008-04-08 13:45:00,68.0,68.04,67.95,67.97,153000.0,36.4298,36.4512,36.403,36.4137,153000.0
2008-04-08 13:50:00,67.97,68.05,67.95,68.04,61600.0,36.4137,36.4566,36.403,36.4512,61600.0
2008-04-08 13:55:00,68.01,68.04,67.99,68.04,30000.0,36.4351,36.4512,36.4244,36.4512,30000.0
2008-04-08 14:00:00,68.03,68.08,67.92,68.06,133400.0,36.4458,36.4726,36.3869,36.4619,133400.0
2008-04-08 14:05:00,68.07,68.09,67.84,67.85,119600.0,36.4673,36.478,36.344,36.3494,119600.0
2008-04-08 14:10:00,67.84,67.93,67.77,67.88,108600.0,36.344,36.3923,36.3065,36.3655,108600.0
2008-04-08 14:15:00,67.9,67.9,67.84,67.86,28900.0,36.3762,36.3762,36.344,36.3548,28900.0
2008-04-08 14:20:00,67.86,67.88,67.76,67.79,76900.0,36.3548,36.3655,36.3012,36.3173,76900.0
2008-04-08 14:25:00,67.78,67.95,67.75,67.92,109800.0,36.3119,36.403,36.2958,36.3869,109800.0
2008-04-08 14:30:00,67.93,67.94,67.86,67.88,52000.0,36.3923,36.3976,36.3548,36.3655,52000.0
2008-04-08 14:35:00,67.84,67.94,67.83,67.94,100300.0,36.344,36.3976,36.3387,36.3976,100300.0
2008-04-08 14:40:00,67.94,67.98,67.92,67.97,77200.0,36.3976,36.4191,36.3869,36.4137,77200.0
2008-04-08 14:45:00,67.97,67.99,67.9,67.95,75100.0,36.4137,36.4244,36.3762,36.403,75100.0
2008-04-08 14:50:00,67.96,68.05,67.96,68.0,80100.0,36.4083,36.4566,36.4083,36.4298,80100.0
2008-04-08 14:55:00,68.0,68.05,67.96,68.03,54100.0,36.4298,36.4566,36.4083,36.4458,54100.0
2008-04-08 15:00:00,68.03,68.04,67.87,67.88,203200.0,36.4458,36.4512,36.3601,36.3655,203200.0
2008-04-08 15:05:00,67.89,67.92,67.84,67.9,105900.0,36.3708,36.3869,36.344,36.3762,105900.0
2008-04-08 15:10:00,67.9,67.9,67.82,67.82,124200.0,36.3762,36.3762,36.3333,36.3333,124200.0
2008-04-08 15:15:00,67.82,67.86,67.82,67.85,67900.0,36.3333,36.3548,36.3333,36.3494,67900.0
2008-04-08 15:20:00,67.86,67.86,67.63,67.67,78600.0,36.3548,36.3548,36.2315,36.253,78600.0
2008-04-08 15:25:00,67.65,67.87,67.63,67.86,89700.0,36.2423,36.3601,36.2315,36.3548,89700.0
2008-04-08 15:30:00,67.89,68.08,67.89,67.95,175300.0,36.3708,36.4726,36.3708,36.403,175300.0
2008-04-08 15:35:00,67.96,68.05,67.93,67.97,85700.0,36.4083,36.4566,36.3923,36.4137,85700.0
2008-04-08 15:40:00,67.96,68.15,67.94,68.14,89200.0,36.4083,36.5101,36.3976,36.5048,89200.0
2008-04-08 15:45:00,68.15,68.19,68.02,68.03,181000.0,36.5101,36.5316,36.4405,36.4458,181000.0
2008-04-08 15:50:00,68.04,68.04,67.81,67.82,132300.0,36.4512,36.4512,36.328,36.3333,132300.0
2008-04-08 15:55:00,67.82,67.91,67.74,67.83,246700.0,36.3333,36.3816,36.2905,36.3387,246700.0
2008-04-08 16:00:00,67.83,67.91,67.75,67.85,7400.0,36.3387,36.3816,36.2958,36.3494,7400.0
2008-04-08 16:05:00,67.85,67.88,67.8,67.85,8000.0,36.3494,36.3655,36.3226,36.3494,8000.0
2008-04-08 16:10:00,67.87,67.87,67.87,67.87,900.0,36.3601,36.3601,36.3601,36.3601,900.0
2008-04-09 09:30:00,67.85,67.97,67.63,67.86,53200.0,36.3494,36.4137,36.2315,36.3548,53200.0
2008-04-09 09:35:00,67.86,67.87,67.72,67.75,60200.0,36.3548,36.3601,36.2798,36.2958,60200.0
2008-04-09 09:40:00,67.75,67.76,67.46,67.46,110300.0,36.2958,36.3012,36.1405,36.1405,110300.0
2008-04-09 09:45:00,67.48,67.5,67.35,67.37,130200.0,36.1512,36.1619,36.0815,36.0923,130200.0
2008-04-09 09:50:00,67.4,67.47,67.31,67.31,150100.0,36.1083,36.1458,36.0601,36.0601,150100.0
2008-04-09 09:55:00,67.31,67.41,67.26,67.4,110000.0,36.0601,36.1137,36.0333,36.1083,110000.0
2008-04-09 10:00:00,67.41,67.45,67.07,67.11,205900.0,36.1137,36.1351,35.9315,35.953,205900.0
2008-04-09 10:05:00,67.13,67.27,67.1,67.26,292300.0,35.9637,36.0387,35.9476,36.0333,292300.0
2008-04-09 10:10:00,67.27,67.33,67.23,67.27,101500.0,36.0387,36.0708,36.0173,36.0387,101500.0
2008-04-09 10:15:00,67.26,67.4,67.24,67.26,229500.0,36.0333,36.1083,36.0226,36.0333,229500.0
2008-04-09 10:20:00,67.27,67.37,67.26,67.37,127900.0,36.0387,36.0923,36.0333,36.0923,127900.0
2008-04-09 10:25:00,67.35,67.38,67.22,67.25,246300.0,36.0815,36.0976,36.0119,36.028,246300.0
2008-04-09 10:30:00,67.25,67.27,66.9,67.17,95700.0,36.028,36.0387,35.8405,35.9851,95700.0
2008-04-09 10:35:00,67.18,67.75,67.14,67.23,99300.0,35.9905,36.2958,35.969,36.0173,99300.0
2008-04-09 10:40:00,67.24,67.26,67.1,67.15,98800.0,36.0226,36.0333,35.9476,35.9744,98800.0
2008-04-09 10:45:00,67.17,67.24,67.14,67.22,67900.0,35.9851,36.0226,35.969,36.0119,67900.0
2008-04-09 10:50:00,67.22,67.24,67.08,67.15,75400.0,36.0119,36.0226,35.9369,35.9744,75400.0
2008-04-09 10:55:00,67.15,67.21,67.1,67.15,105600.0,35.9744,36.0065,35.9476,35.9744,105600.0
2008-04-09 11:00:00,67.14,67.21,67.09,67.1,133900.0,35.969,36.0065,35.9423,35.9476,133900.0
2008-04-09 11:05:00,67.12,67.13,67.05,67.1,57100.0,35.9583,35.9637,35.9208,35.9476,57100.0
2008-04-09 11:10:00,67.11,67.12,67.08,67.09,35300.0,35.953,35.9583,35.9369,35.9423,35300.0
2008-04-09 11:15:00,67.08,67.1,66.86,66.89,179200.0,35.9369,35.9476,35.819,35.8351,179200.0
2008-04-09 11:20:00,66.89,66.98,66.85,66.85,105800.0,35.8351,35.8833,35.8137,35.8137,105800.0
2008-04-09 11:25:00,66.84,66.86,66.63,66.68,126900.0,35.8083,35.819,35.6958,35.7226,126900.0
2008-04-09 11:30:00,66.68,66.81,66.68,66.78,141400.0,35.7226,35.7922,35.7226,35.7762,141400.0
2008-04-09 11:35:00,66.78,66.8,66.61,66.62,204900.0,35.7762,35.7869,35.6851,35.6905,204900.0
2008-04-09 11:40:00,66.63,66.72,66.61,66.71,85400.0,35.6958,35.744,35.6851,35.7387,85400.0
2008-04-09 11:45:00,66.72,66.75,66.63,66.64,70900.0,35.744,35.7601,35.6958,35.7012,70900.0
2008-04-09 11:50:00,66.65,66.78,66.44,66.44,713500.0,35.7065,35.7762,35.594,35.594,713500.0
2008-04-09 11:55:00,66.44,66.45,66.32,66.36,242600.0,35.594,35.5994,35.5297,35.5512,242600.0
2008-04-09 12:00:00,66.35,66.4,66.3,66.34,157200.0,35.5458,35.5726,35.519,35.5405,157200.0
2008-04-09 12:05:00,66.34,66.46,66.33,66.44,173500.0,35.5405,35.6047,35.5351,35.594,173500.0
2008-04-09 12:10:00,66.44,66.69,66.39,66.66,177900.0,35.594,35.728,35.5672,35.7119,177900.0
2008-04-09 12:15:00,66.68,66.71,66.25,66.59,169800.0,35.7226,35.7387,35.4922,35.6744,169800.0
2008-04-09 12:20:00,66.59,66.59,66.45,66.58,133200.0,35.6744,35.6744,35.5994,35.669,133200.0
2008-04-09 12:25:00,66.59,66.63,66.51,66.59,95400.0,35.6744,35.6958,35.6315,35.6744,95400.0
2008-04-09 12:30:00,66.6,66.63,66.57,66.61,54600.0,35.6797,35.6958,35.6637,35.6851,54600.0
2008-04-09 12:35:00,66.62,66.78,66.62,66.76,108100.0,35.6905,35.7762,35.6905,35.7655,108100.0
2008-04-09 12:40:00,66.77,66.8,66.69,66.7,61200.0,35.7708,35.7869,35.728,35.7333,61200.0
2008-04-09 12:45:00,66.7,66.7,66.53,66.53,66900.0,35.7333,35.7333,35.6422,35.6422,66900.0
2008-04-09 12:50:00,66.52,66.6,66.5,66.52,99400.0,35.6369,35.6797,35.6262,35.6369,99400.0
2008-04-09 12:55:00,66.52,66.55,66.47,66.48,122800.0,35.6369,35.653,35.6101,35.6155,122800.0
2008-04-09 13:00:00,66.49,66.54,66.44,66.53,133300.0,35.6208,35.6476,35.594,35.6422,133300.0
2008-04-09 13:05:00,66.53,66.65,66.42,66.63,139600.0,35.6422,35.7065,35.5833,35.6958,139600.0
2008-04-09 13:10:00,66.63,66.63,66.53,66.53,73400.0,35.6958,35.6958,35.6422,35.6422,73400.0
2008-04-09 13:15:00,66.52,66.61,66.49,66.6,57400.0,35.6369,35.6851,35.6208,35.6797,57400.0
2008-04-09 13:20:00,66.6,66.65,66.51,66.53,71400.0,35.6797,35.7065,35.6315,35.6422,71400.0
2008-04-09 13:25:00,66.52,66.56,66.5,66.52,26600.0,35.6369,35.6583,35.6262,35.6369,26600.0
2008-04-09 13:30:00,66.52,66.56,66.47,66.49,61700.0,35.6369,35.6583,35.6101,35.6208,61700.0
2008-04-09 13:35:00,66.49,66.58,66.48,66.55,105300.0,35.6208,35.669,35.6155,35.653,105300.0
2008-04-09 13:40:00,66.55,66.6,66.51,66.6,72100.0,35.653,35.6797,35.6315,35.6797,72100.0
2008-04-09 13:45:00,66.61,66.62,66.48,66.51,113100.0,35.6851,35.6905,35.6155,35.6315,113100.0
2008-04-09 13:50:00,66.51,66.55,66.49,66.55,42000.0,35.6315,35.653,35.6208,35.653,42000.0
2008-04-09 13:55:00,66.53,66.59,66.5,66.58,46200.0,35.6422,35.6744,35.6262,35.669,46200.0
2008-04-09 14:00:00,66.59,66.72,66.59,66.69,77300.0,35.6744,35.744,35.6744,35.728,77300.0
2008-04-09 14:05:00,66.68,66.77,66.62,66.75,62600.0,35.7226,35.7708,35.6905,35.7601,62600.0
2008-04-09 14:10:00,66.74,66.75,66.53,66.53,95300.0,35.7547,35.7601,35.6422,35.6422,95300.0
2008-04-09 14:15:00,66.52,66.62,66.5,66.56,76300.0,35.6369,35.6905,35.6262,35.6583,76300.0
2008-04-09 14:20:00,66.56,66.61,66.51,66.51,64300.0,35.6583,35.6851,35.6315,35.6315,64300.0
2008-04-09 14:25:00,66.51,66.59,66.48,66.54,72100.0,35.6315,35.6744,35.6155,35.6476,72100.0
2008-04-09 14:30:00,66.54,66.55,66.44,66.48,189700.0,35.6476,35.653,35.594,35.6155,189700.0
2008-04-09 14:35:00,66.47,66.59,66.45,66.56,94800.0,35.6101,35.6744,35.5994,35.6583,94800.0
2008-04-09 14:40:00,66.57,66.61,66.45,66.46,50600.0,35.6637,35.6851,35.5994,35.6047,50600.0
2008-04-09 14:45:00,66.45,66.52,66.41,66.45,78600.0,35.5994,35.6369,35.578,35.5994,78600.0
2008-04-09 14:50:00,66.46,66.48,66.38,66.42,103900.0,35.6047,35.6155,35.5619,35.5833,103900.0
2008-04-09 14:55:00,66.43,66.52,66.38,66.41,128100.0,35.5887,35.6369,35.5619,35.578,128100.0
2008-04-09 15:00:00,66.41,66.52,66.35,66.46,105800.0,35.578,35.6369,35.5458,35.6047,105800.0
2008-04-09 15:05:00,66.45,66.57,66.45,66.53,116300.0,35.5994,35.6637,35.5994,35.6422,116300.0
2008-04-09 15:10:00,66.53,66.6,66.46,66.58,139200.0,35.6422,35.6797,35.6047,35.669,139200.0
2008-04-09 15:15:00,66.57,66.62,66.52,66.6,316100.0,35.6637,35.6905,35.6369,35.6797,316100.0
2008-04-09 15:20:00,66.59,66.63,66.49,66.51,93500.0,35.6744,35.6958,35.6208,35.6315,93500.0
2008-04-09 15:25:00,66.51,66.57,66.5,66.51,90500.0,35.6315,35.6637,35.6262,35.6315,90500.0
2008-04-09 15:30:00,66.52,66.61,66.47,66.55,86800.0,35.6369,35.6851,35.6101,35.653,86800.0
2008-04-09 15:35:00,66.55,66.72,66.54,66.7,196700.0,35.653,35.744,35.6476,35.7333,196700.0
2008-04-09 15:40:00,66.7,66.71,66.63,66.65,155200.0,35.7333,35.7387,35.6958,35.7065,155200.0
2008-04-09 15:45:00,66.65,66.68,66.56,66.56,103400.0,35.7065,35.7226,35.6583,35.6583,103400.0
2008-04-09 15:50:00,66.57,66.59,66.46,66.46,273200.0,35.6637,35.6744,35.6047,35.6047,273200.0
2008-04-09 15:55:00,66.48,66.49,66.25,66.33,397100.0,35.6155,35.6208,35.4922,35.5351,397100.0
2008-04-09 16:00:00,66.4,67.95,66.25,66.39,3121700.0,35.5726,36.403,35.4922,35.5672,3121700.0
2008-04-09 16:05:00,66.4,66.4,66.39,66.39,5000.0,35.5726,35.5726,35.5672,35.5672,5000.0
2008-04-09 16:10:00,66.43,66.45,66.43,66.45,5500.0,35.5887,35.5994,35.5887,35.5994,5500.0
2008-04-10 09:30:00,66.24,66.27,66.13,66.23,121700.0,35.4869,35.503,35.4279,35.4815,121700.0
2008-04-10 09:35:00,66.23,66.27,65.99,66.0,190700.0,35.4815,35.503,35.3529,35.3583,190700.0
2008-04-10 09:40:00,66.0,66.02,65.86,65.87,228800.0,35.3583,35.369,35.2833,35.2887,228800.0
2008-04-10 09:45:00,65.87,65.97,65.87,65.96,87200.0,35.2887,35.3422,35.2887,35.3369,87200.0
2008-04-10 09:50:00,65.94,65.95,65.78,65.94,95100.0,35.3262,35.3315,35.2404,35.3262,95100.0
2008-04-10 09:55:00,65.95,66.01,65.92,65.94,109000.0,35.3315,35.3637,35.3154,35.3262,109000.0
2008-04-10 10:00:00,65.93,66.01,65.9,65.95,123400.0,35.3208,35.3637,35.3047,35.3315,123400.0
2008-04-10 10:05:00,65.95,66.36,65.95,66.27,152800.0,35.3315,35.5512,35.3315,35.503,152800.0
2008-04-10 10:10:00,66.27,66.35,66.25,66.32,286000.0,35.503,35.5458,35.4922,35.5297,286000.0
2008-04-10 10:15:00,66.33,66.33,66.24,66.3,77600.0,35.5351,35.5351,35.4869,35.519,77600.0
2008-04-10 10:20:00,66.3,66.65,66.3,66.65,217600.0,35.519,35.7065,35.519,35.7065,217600.0
2008-04-10 10:25:00,66.65,66.89,66.65,66.86,247500.0,35.7065,35.8351,35.7065,35.819,247500.0
2008-04-10 10:30:00,66.87,66.9,66.67,66.68,137600.0,35.8244,35.8405,35.7172,35.7226,137600.0
2008-04-10 10:35:00,66.68,66.72,66.51,66.51,80200.0,35.7226,35.744,35.6315,35.6315,80200.0
2008-04-10 10:40:00,66.52,66.74,66.51,66.72,101600.0,35.6369,35.7547,35.6315,35.744,101600.0
2008-04-10 10:45:00,66.71,66.99,66.69,66.97,113900.0,35.7387,35.8887,35.728,35.878,113900.0
2008-04-10 10:50:00,66.97,67.22,66.97,67.17,226600.0,35.878,36.0119,35.878,35.9851,226600.0
2008-04-10 10:55:00,67.18,67.37,67.18,67.29,104900.0,35.9905,36.0923,35.9905,36.0494,104900.0
2008-04-10 11:00:00,67.29,67.3,67.12,67.14,64500.0,36.0494,36.0548,35.9583,35.969,64500.0
2008-04-10 11:05:00,67.15,67.21,67.1,67.2,46100.0,35.9744,36.0065,35.9476,36.0012,46100.0
2008-04-10 11:10:00,67.21,67.3,67.18,67.24,40900.0,36.0065,36.0548,35.9905,36.0226,40900.0
2008-04-10 11:15:00,67.23,67.24,67.04,67.12,91400.0,36.0173,36.0226,35.9155,35.9583,91400.0
2008-04-10 11:20:00,67.12,67.22,67.12,67.2,53000.0,35.9583,36.0119,35.9583,36.0012,53000.0
2008-04-10 11:25:00,67.19,67.3,67.18,67.24,133800.0,35.9958,36.0548,35.9905,36.0226,133800.0
2008-04-10 11:30:00,67.24,67.26,67.17,67.23,99900.0,36.0226,36.0333,35.9851,36.0173,99900.0
2008-04-10 11:35:00,67.23,67.33,67.23,67.24,162200.0,36.0173,36.0708,36.0173,36.0226,162200.0
2008-04-10 11:40:00,67.24,67.32,67.23,67.26,84600.0,36.0226,36.0655,36.0173,36.0333,84600.0
2008-04-10 11:45:00,67.27,67.35,67.22,67.31,44500.0,36.0387,36.0815,36.0119,36.0601,44500.0
2008-04-10 11:50:00,67.29,67.3,67.2,67.23,47400.0,36.0494,36.0548,36.0012,36.0173,47400.0
2008-04-10 11:55:00,67.23,67.24,67.15,67.15,43600.0,36.0173,36.0226,35.9744,35.9744,43600.0
2008-04-10 12:00:00,67.15,67.2,67.09,67.09,42300.0,35.9744,36.0012,35.9423,35.9423,42300.0
2008-04-10 12:05:00,67.09,67.1,67.01,67.03,46400.0,35.9423,35.9476,35.8994,35.9101,46400.0
2008-04-10 12:10:00,67.04,67.04,66.93,66.96,78700.0,35.9155,35.9155,35.8565,35.8726,78700.0
2008-04-10 12:15:00,66.95,67.02,66.9,67.01,37400.0,35.8672,35.9047,35.8405,35.8994,37400.0
2008-04-10 12:20:00,67.03,67.13,66.96,67.12,82700.0,35.9101,35.9637,35.8726,35.9583,82700.0
2008-04-10 12:25:00,67.12,67.12,67.01,67.02,27700.0,35.9583,35.9583,35.8994,35.9047,27700.0
2008-04-10 12:30:00,67.0,67.03,66.97,66.99,62500.0,35.894,35.9101,35.878,35.8887,62500.0
2008-04-10 12:35:00,67.0,67.06,66.97,67.05,60600.0,35.894,35.9262,35.878,35.9208,60600.0
2008-04-10 12:40:00,67.03,67.14,67.0,67.12,63400.0,35.9101,35.969,35.894,35.9583,63400.0
2008-04-10 12:45:00,67.12,67.15,66.83,66.89,101600.0,35.9583,35.9744,35.803,35.8351,101600.0
2008-04-10 12:50:00,66.89,66.97,66.85,66.96,67500.0,35.8351,35.878,35.8137,35.8726,67500.0
2008-04-10 12:55:00,66.96,66.97,66.91,66.92,45200.0,35.8726,35.878,35.8458,35.8512,45200.0
2008-04-10 13:00:00,66.92,67.11,66.92,67.05,68500.0,35.8512,35.953,35.8512,35.9208,68500.0
2008-04-10 13:05:00,67.05,67.09,67.0,67.09,68100.0,35.9208,35.9423,35.894,35.9423,68100.0
2008-04-10 13:10:00,67.09,67.18,67.0,67.14,99200.0,35.9423,35.9905,35.894,35.969,99200.0
2008-04-10 13:15:00,67.12,67.16,67.04,67.04,51700.0,35.9583,35.9798,35.9155,35.9155,51700.0
2008-04-10 13:20:00,67.04,67.15,67.03,67.05,104600.0,35.9155,35.9744,35.9101,35.9208,104600.0
2008-04-10 13:25:00,67.04,67.11,67.01,67.11,51900.0,35.9155,35.953,35.8994,35.953,51900.0
2008-04-10 13:30:00,67.11,67.18,67.02,67.11,87200.0,35.953,35.9905,35.9047,35.953,87200.0
2008-04-10 13:35:00,67.1,67.2,67.09,67.17,45900.0,35.9476,36.0012,35.9423,35.9851,45900.0
2008-04-10 13:40:00,67.16,67.2,67.09,67.14,40400.0,35.9798,36.0012,35.9423,35.969,40400.0
2008-04-10 13:45:00,67.15,67.22,67.11,67.2,53200.0,35.9744,36.0119,35.953,36.0012,53200.0
2008-04-10 13:50:00,67.2,67.23,67.17,67.19,41300.0,36.0012,36.0173,35.9851,35.9958,41300.0
2008-04-10 13:55:00,67.19,67.21,67.08,67.08,55200.0,35.9958,36.0065,35.9369,35.9369,55200.0
2008-04-10 14:00:00,67.08,67.15,67.05,67.1,67700.0,35.9369,35.9744,35.9208,35.9476,67700.0
2008-04-10 14:05:00,67.11,67.13,67.06,67.07,68000.0,35.953,35.9637,35.9262,35.9315,68000.0
2008-04-10 14:10:00,67.07,67.11,67.04,67.04,47500.0,35.9315,35.953,35.9155,35.9155,47500.0
2008-04-10 14:15:00,67.03,67.03,66.94,67.0,67000.0,35.9101,35.9101,35.8619,35.894,67000.0
2008-04-10 14:20:00,67.01,67.02,66.93,66.95,71700.0,35.8994,35.9047,35.8565,35.8672,71700.0
2008-04-10 14:25:00,66.92,66.95,66.86,66.94,97300.0,35.8512,35.8672,35.819,35.8619,97300.0
2008-04-10 14:30:00,66.93,67.0,66.84,67.0,124900.0,35.8565,35.894,35.8083,35.894,124900.0
2008-04-10 14:35:00,67.0,67.06,66.94,66.95,211400.0,35.894,35.9262,35.8619,35.8672,211400.0
2008-04-10 14:40:00,66.96,67.04,66.91,67.02,105700.0,35.8726,35.9155,35.8458,35.9047,105700.0
2008-04-10 14:45:00,67.01,67.04,66.97,67.01,55700.0,35.8994,35.9155,35.878,35.8994,55700.0
2008-04-10 14:50:00,67.0,67.12,66.96,67.12,47900.0,35.894,35.9583,35.8726,35.9583,47900.0
2008-04-10 14:55:00,67.12,67.2,67.08,67.16,116200.0,35.9583,36.0012,35.9369,35.9798,116200.0
2008-04-10 15:00:00,67.16,67.19,67.11,67.12,58900.0,35.9798,35.9958,35.953,35.9583,58900.0
2008-04-10 15:05:00,67.13,67.23,67.13,67.15,58100.0,35.9637,36.0173,35.9637,35.9744,58100.0
2008-04-10 15:10:00,67.15,67.17,67.0,67.04,73800.0,35.9744,35.9851,35.894,35.9155,73800.0
2008-04-10 15:15:00,67.03,67.08,67.0,67.02,99700.0,35.9101,35.9369,35.894,35.9047,99700.0
2008-04-10 15:20:00,67.02,67.03,66.91,67.03,112800.0,35.9047,35.9101,35.8458,35.9101,112800.0
2008-04-10 15:25:00,67.02,67.04,66.92,66.93,51600.0,35.9047,35.9155,35.8512,35.8565,51600.0
2008-04-10 15:30:00,66.93,66.93,66.74,66.77,89000.0,35.8565,35.8565,35.7547,35.7708,89000.0
2008-04-10 15:35:00,66.77,66.89,66.74,66.83,113800.0,35.7708,35.8351,35.7547,35.803,113800.0
2008-04-10 15:40:00,66.82,66.87,66.55,66.57,454600.0,35.7976,35.8244,35.653,35.6637,454600.0
2008-04-10 15:45:00,66.57,66.59,66.49,66.57,287700.0,35.6637,35.6744,35.6208,35.6637,287700.0
2008-04-10 15:50:00,66.57,66.79,66.56,66.76,108900.0,35.6637,35.7815,35.6583,35.7655,108900.0
2008-04-10 15:55:00,66.77,66.84,66.73,66.84,381400.0,35.7708,35.8083,35.7494,35.8083,381400.0
2008-04-10 16:00:00,66.31,66.84,66.31,66.62,244400.0,35.5244,35.8083,35.5244,35.6905,244400.0
2008-04-10 16:05:00,66.72,66.72,66.72,66.72,1000.0,35.744,35.744,35.744,35.744,1000.0
2008-04-10 16:10:00,66.8,66.83,66.8,66.83,6000.0,35.7869,35.803,35.7869,35.803,6000.0
2008-04-11 09:30:00,65.79,66.08,65.6,65.8,242000.0,35.2458,35.4012,35.144,35.2512,242000.0
2008-04-11 09:35:00,65.8,66.42,65.79,66.2,223100.0,35.2512,35.5833,35.2458,35.4654,223100.0
2008-04-11 09:40:00,66.2,66.25,66.15,66.24,96100.0,35.4654,35.4922,35.4387,35.4869,96100.0
2008-04-11 09:45:00,66.24,66.34,66.14,66.22,472200.0,35.4869,35.5405,35.4333,35.4762,472200.0
2008-04-11 09:50:00,66.21,66.29,66.18,66.25,215200.0,35.4708,35.5137,35.4547,35.4922,215200.0
2008-04-11 09:55:00,66.25,66.26,66.15,66.15,125200.0,35.4922,35.4976,35.4387,35.4387,125200.0
2008-04-11 10:00:00,66.15,66.27,66.08,66.23,83000.0,35.4387,35.503,35.4012,35.4815,83000.0
2008-04-11 10:05:00,66.25,66.25,66.1,66.11,166100.0,35.4922,35.4922,35.4119,35.4172,166100.0
2008-04-11 10:10:00,66.11,66.22,66.11,66.2,97300.0,35.4172,35.4762,35.4172,35.4654,97300.0
2008-04-11 10:15:00,66.19,66.32,66.17,66.31,89200.0,35.4601,35.5297,35.4494,35.5244,89200.0
2008-04-11 10:20:00,66.31,66.58,66.3,66.5,222600.0,35.5244,35.669,35.519,35.6262,222600.0
2008-04-11 10:25:00,66.51,66.54,66.42,66.51,65700.0,35.6315,35.6476,35.5833,35.6315,65700.0
2008-04-11 10:30:00,66.52,66.62,66.48,66.58,118300.0,35.6369,35.6905,35.6155,35.669,118300.0
2008-04-11 10:35:00,66.57,66.67,66.55,66.62,98400.0,35.6637,35.7172,35.653,35.6905,98400.0
2008-04-11 10:40:00,66.63,66.72,66.62,66.71,82500.0,35.6958,35.744,35.6905,35.7387,82500.0
2008-04-11 10:45:00,66.7,66.96,66.69,66.95,80900.0,35.7333,35.8726,35.728,35.8672,80900.0
2008-04-11 10:50:00,66.94,66.98,66.87,66.87,39500.0,35.8619,35.8833,35.8244,35.8244,39500.0
2008-04-11 10:55:00,66.88,66.89,66.77,66.82,61800.0,35.8297,35.8351,35.7708,35.7976,61800.0
2008-04-11 11:00:00,66.82,66.82,66.7,66.75,46500.0,35.7976,35.7976,35.7333,35.7601,46500.0
2008-04-11 11:05:00,66.73,66.9,66.7,66.87,34700.0,35.7494,35.8405,35.7333,35.8244,34700.0
2008-04-11 11:10:00,66.87,66.9,66.72,66.72,60300.0,35.8244,35.8405,35.744,35.744,60300.0
2008-04-11 11:15:00,66.72,66.76,66.5,66.55,200900.0,35.744,35.7655,35.6262,35.653,200900.0
2008-04-11 11:20:00,66.54,66.64,66.53,66.57,66900.0,35.6476,35.7012,35.6422,35.6637,66900.0
2008-04-11 11:25:00,66.6,66.6,66.54,66.55,17600.0,35.6797,35.6797,35.6476,35.653,17600.0
2008-04-11 11:30:00,66.55,66.59,66.53,66.55,21600.0,35.653,35.6744,35.6422,35.653,21600.0
2008-04-11 11:35:00,66.55,66.61,66.54,66.61,9100.0,35.653,35.6851,35.6476,35.6851,9100.0
2008-04-11 11:40:00,66.6,66.69,66.58,66.59,26500.0,35.6797,35.728,35.669,35.6744,26500.0
2008-04-11 11:45:00,66.6,66.65,66.56,66.58,20500.0,35.6797,35.7065,35.6583,35.669,20500.0
2008-04-11 11:50:00,66.56,66.57,66.47,66.51,26600.0,35.6583,35.6637,35.6101,35.6315,26600.0
2008-04-11 11:55:00,66.51,66.63,66.5,66.59,33600.0,35.6315,35.6958,35.6262,35.6744,33600.0
2008-04-11 12:00:00,66.59,66.61,66.54,66.6,16300.0,35.6744,35.6851,35.6476,35.6797,16300.0
2008-04-11 12:05:00,66.59,66.59,66.51,66.54,22400.0,35.6744,35.6744,35.6315,35.6476,22400.0
2008-04-11 12:10:00,66.53,66.54,66.49,66.5,32400.0,35.6422,35.6476,35.6208,35.6262,32400.0
2008-04-11 12:15:00,66.49,66.5,66.45,66.48,21200.0,35.6208,35.6262,35.5994,35.6155,21200.0
2008-04-11 12:20:00,66.5,66.5,66.3,66.3,42800.0,35.6262,35.6262,35.519,35.519,42800.0
2008-04-11 12:25:00,66.29,66.34,66.19,66.19,58800.0,35.5137,35.5405,35.4601,35.4601,58800.0
2008-04-11 12:30:00,66.2,66.38,66.19,66.37,44000.0,35.4654,35.5619,35.4601,35.5565,44000.0
2008-04-11 12:35:00,66.38,66.42,66.37,66.37,47300.0,35.5619,35.5833,35.5565,35.5565,47300.0
2008-04-11 12:40:00,66.39,66.47,66.38,66.41,71600.0,35.5672,35.6101,35.5619,35.578,71600.0
2008-04-11 12:45:00,66.41,66.46,66.39,66.46,20400.0,35.578,35.6047,35.5672,35.6047,20400.0
2008-04-11 12:50:00,66.47,66.51,66.45,66.5,13200.0,35.6101,35.6315,35.5994,35.6262,13200.0
2008-04-11 12:55:00,66.5,66.51,66.45,66.47,26100.0,35.6262,35.6315,35.5994,35.6101,26100.0
2008-04-11 13:00:00,66.46,66.46,66.34,66.37,20100.0,35.6047,35.6047,35.5405,35.5565,20100.0
2008-04-11 13:05:00,66.37,66.4,66.36,66.38,15700.0,35.5565,35.5726,35.5512,35.5619,15700.0
2008-04-11 13:10:00,66.38,66.51,66.38,66.51,47500.0,35.5619,35.6315,35.5619,35.6315,47500.0
2008-04-11 13:15:00,66.5,66.54,66.48,66.49,23500.0,35.6262,35.6476,35.6155,35.6208,23500.0
2008-04-11 13:20:00,66.48,66.51,66.43,66.48,31900.0,35.6155,35.6315,35.5887,35.6155,31900.0
2008-04-11 13:25:00,66.49,66.51,66.39,66.41,28600.0,35.6208,35.6315,35.5672,35.578,28600.0
2008-04-11 13:30:00,66.4,66.4,66.31,66.38,67000.0,35.5726,35.5726,35.5244,35.5619,67000.0
2008-04-11 13:35:00,66.39,66.4,66.29,66.29,53700.0,35.5672,35.5726,35.5137,35.5137,53700.0
2008-04-11 13:40:00,66.3,66.37,66.29,66.34,35100.0,35.519,35.5565,35.5137,35.5405,35100.0
2008-04-11 13:45:00,66.35,66.39,66.31,66.38,22800.0,35.5458,35.5672,35.5244,35.5619,22800.0
2008-04-11 13:50:00,66.37,66.42,66.35,66.36,138200.0,35.5565,35.5833,35.5458,35.5512,138200.0
2008-04-11 13:55:00,66.36,66.39,66.31,66.36,50700.0,35.5512,35.5672,35.5244,35.5512,50700.0
2008-04-11 14:00:00,66.35,66.37,66.28,66.34,34000.0,35.5458,35.5565,35.5083,35.5405,34000.0
2008-04-11 14:05:00,66.34,66.34,66.29,66.33,24900.0,35.5405,35.5405,35.5137,35.5351,24900.0
2008-04-11 14:10:00,66.32,66.32,66.21,66.21,30500.0,35.5297,35.5297,35.4708,35.4708,30500.0
2008-04-11 14:15:00,66.22,66.26,66.13,66.2,74600.0,35.4762,35.4976,35.4279,35.4654,74600.0
2008-04-11 14:20:00,66.19,66.21,66.14,66.2,48600.0,35.4601,35.4708,35.4333,35.4654,48600.0
2008-04-11 14:25:00,66.19,66.31,66.17,66.29,80300.0,35.4601,35.5244,35.4494,35.5137,80300.0
2008-04-11 14:30:00,66.3,66.31,66.23,66.23,19200.0,35.519,35.5244,35.4815,35.4815,19200.0
2008-04-11 14:35:00,66.22,66.26,66.19,66.19,67700.0,35.4762,35.4976,35.4601,35.4601,67700.0
2008-04-11 14:40:00,66.19,66.21,66.12,66.13,79800.0,35.4601,35.4708,35.4226,35.4279,79800.0
2008-04-11 14:45:00,66.13,66.22,66.13,66.21,44900.0,35.4279,35.4762,35.4279,35.4708,44900.0
2008-04-11 14:50:00,66.24,66.32,66.23,66.31,36400.0,35.4869,35.5297,35.4815,35.5244,36400.0
2008-04-11 14:55:00,66.33,66.34,66.22,66.26,65300.0,35.5351,35.5405,35.4762,35.4976,65300.0
2008-04-11 15:00:00,66.27,66.27,66.12,66.13,76000.0,35.503,35.503,35.4226,35.4279,76000.0
2008-04-11 15:05:00,66.13,66.21,66.04,66.08,90100.0,35.4279,35.4708,35.3797,35.4012,90100.0
2008-04-11 15:10:00,66.09,66.13,66.0,66.05,56500.0,35.4065,35.4279,35.3583,35.3851,56500.0
2008-04-11 15:15:00,66.04,66.12,66.01,66.08,76500.0,35.3797,35.4226,35.3637,35.4012,76500.0
2008-04-11 15:20:00,66.09,66.14,66.06,66.13,52200.0,35.4065,35.4333,35.3904,35.4279,52200.0
2008-04-11 15:25:00,66.14,66.23,66.11,66.16,68500.0,35.4333,35.4815,35.4172,35.444,68500.0
2008-04-11 15:30:00,66.15,66.16,66.06,66.11,56400.0,35.4387,35.444,35.3904,35.4172,56400.0
2008-04-11 15:35:00,66.11,66.11,65.92,65.93,89000.0,35.4172,35.4172,35.3154,35.3208,89000.0
2008-04-11 15:40:00,65.93,65.95,65.89,65.9,96700.0,35.3208,35.3315,35.2994,35.3047,96700.0
2008-04-11 15:45:00,65.91,65.96,65.91,65.95,153900.0,35.3101,35.3369,35.3101,35.3315,153900.0
2008-04-11 15:50:00,65.94,66.09,65.93,66.08,183500.0,35.3262,35.4065,35.3208,35.4012,183500.0
2008-04-11 15:55:00,66.09,66.1,65.97,66.0,292000.0,35.4065,35.4119,35.3422,35.3583,292000.0
2008-04-14 09:30:00,65.81,65.91,65.65,65.69,38500.0,35.2565,35.3101,35.1708,35.1922,38500.0
2008-04-14 09:35:00,65.71,65.99,65.6,65.99,132900.0,35.2029,35.3529,35.144,35.3529,132900.0
2008-04-14 09:40:00,65.99,66.0,65.85,65.87,87600.0,35.3529,35.3583,35.2779,35.2887,87600.0
2008-04-14 09:45:00,65.87,65.87,65.72,65.78,92200.0,35.2887,35.2887,35.2083,35.2404,92200.0
2008-04-14 09:50:00,65.78,66.0,65.68,65.9,127700.0,35.2404,35.3583,35.1869,35.3047,127700.0
2008-04-14 09:55:00,65.88,65.92,65.76,65.86,101700.0,35.294,35.3154,35.2297,35.2833,101700.0
2008-04-14 10:00:00,65.88,66.17,65.85,66.16,69800.0,35.294,35.4494,35.2779,35.444,69800.0
2008-04-14 10:05:00,66.17,66.17,66.03,66.03,61000.0,35.4494,35.4494,35.3744,35.3744,61000.0
2008-04-14 10:10:00,66.05,66.1,66.0,66.05,88900.0,35.3851,35.4119,35.3583,35.3851,88900.0
2008-04-14 10:15:00,66.06,66.08,65.97,66.06,72100.0,35.3904,35.4012,35.3422,35.3904,72100.0
2008-04-14 10:20:00,66.06,66.1,65.88,65.93,83200.0,35.3904,35.4119,35.294,35.3208,83200.0
2008-04-14 10:25:00,65.93,66.06,65.93,66.02,42800.0,35.3208,35.3904,35.3208,35.369,42800.0
2008-04-14 10:30:00,66.03,66.22,66.01,66.21,96900.0,35.3744,35.4762,35.3637,35.4708,96900.0
2008-04-14 10:35:00,66.22,66.29,66.19,66.27,264800.0,35.4762,35.5137,35.4601,35.503,264800.0
2008-04-14 10:40:00,66.27,66.52,66.27,66.47,228800.0,35.503,35.6369,35.503,35.6101,228800.0
2008-04-14 10:45:00,66.46,66.5,66.29,66.32,76500.0,35.6047,35.6262,35.5137,35.5297,76500.0
2008-04-14 10:50:00,66.31,66.31,66.26,66.29,42500.0,35.5244,35.5244,35.4976,35.5137,42500.0
2008-04-14 10:55:00,66.29,66.47,66.26,66.46,63400.0,35.5137,35.6101,35.4976,35.6047,63400.0
2008-04-14 11:00:00,66.47,66.51,66.44,66.5,69500.0,35.6101,35.6315,35.594,35.6262,69500.0
2008-04-14 11:05:00,66.5,66.52,66.38,66.39,54900.0,35.6262,35.6369,35.5619,35.5672,54900.0
2008-04-14 11:10:00,66.38,66.41,66.33,66.33,53500.0,35.5619,35.578,35.5351,35.5351,53500.0
2008-04-14 11:15:00,66.34,66.38,66.32,66.34,51100.0,35.5405,35.5619,35.5297,35.5405,51100.0
2008-04-14 11:20:00,66.33,66.35,66.27,66.28,78700.0,35.5351,35.5458,35.503,35.5083,78700.0
2008-04-14 11:25:00,66.28,66.29,66.17,66.2,64400.0,35.5083,35.5137,35.4494,35.4654,64400.0
2008-04-14 11:30:00,66.2,66.21,66.08,66.09,122700.0,35.4654,35.4708,35.4012,35.4065,122700.0
2008-04-14 11:35:00,66.11,66.2,66.09,66.16,82200.0,35.4172,35.4654,35.4065,35.444,82200.0
2008-04-14 11:40:00,66.16,66.27,66.13,66.27,78100.0,35.444,35.503,35.4279,35.503,78100.0
2008-04-14 11:45:00,66.27,66.28,66.21,66.24,47600.0,35.503,35.5083,35.4708,35.4869,47600.0
2008-04-14 11:50:00,66.23,66.25,66.17,66.19,37900.0,35.4815,35.4922,35.4494,35.4601,37900.0
2008-04-14 11:55:00,66.21,66.22,66.18,66.22,29600.0,35.4708,35.4762,35.4547,35.4762,29600.0
2008-04-14 12:00:00,66.21,66.25,66.19,66.19,36800.0,35.4708,35.4922,35.4601,35.4601,36800.0
2008-04-14 12:05:00,66.19,66.24,66.16,66.21,43800.0,35.4601,35.4869,35.444,35.4708,43800.0
2008-04-14 12:10:00,66.22,66.24,66.17,66.22,94800.0,35.4762,35.4869,35.4494,35.4762,94800.0
2008-04-14 12:15:00,66.22,66.24,66.13,66.19,57700.0,35.4762,35.4869,35.4279,35.4601,57700.0
2008-04-14 12:20:00,66.18,66.2,66.13,66.2,40300.0,35.4547,35.4654,35.4279,35.4654,40300.0
2008-04-14 12:25:00,66.2,66.34,66.18,66.32,86400.0,35.4654,35.5405,35.4547,35.5297,86400.0
2008-04-14 12:30:00,66.32,66.35,66.31,66.33,60300.0,35.5297,35.5458,35.5244,35.5351,60300.0
2008-04-14 12:35:00,66.34,66.39,66.32,66.37,63000.0,35.5405,35.5672,35.5297,35.5565,63000.0
2008-04-14 12:40:00,66.37,66.38,66.31,66.34,44600.0,35.5565,35.5619,35.5244,35.5405,44600.0
2008-04-14 12:45:00,66.35,66.51,66.35,66.51,71500.0,35.5458,35.6315,35.5458,35.6315,71500.0
2008-04-14 12:50:00,66.51,66.62,66.48,66.57,75700.0,35.6315,35.6905,35.6155,35.6637,75700.0
2008-04-14 12:55:00,66.57,66.59,66.56,66.57,42400.0,35.6637,35.6744,35.6583,35.6637,42400.0
2008-04-14 13:00:00,66.56,66.6,66.53,66.56,35100.0,35.6583,35.6797,35.6422,35.6583,35100.0
2008-04-14 13:05:00,66.56,66.56,66.5,66.52,38300.0,35.6583,35.6583,35.6262,35.6369,38300.0
2008-04-14 13:10:00,66.53,66.58,66.5,66.52,46000.0,35.6422,35.669,35.6262,35.6369,46000.0
2008-04-14 13:15:00,66.52,66.52,66.41,66.45,103000.0,35.6369,35.6369,35.578,35.5994,103000.0
2008-04-14 13:20:00,66.45,66.54,66.44,66.53,150700.0,35.5994,35.6476,35.594,35.6422,150700.0
2008-04-14 13:25:00,66.53,66.53,66.42,66.47,68100.0,35.6422,35.6422,35.5833,35.6101,68100.0
2008-04-14 13:30:00,66.46,66.47,66.41,66.42,42300.0,35.6047,35.6101,35.578,35.5833,42300.0
2008-04-14 13:35:00,66.42,66.47,66.4,66.43,38100.0,35.5833,35.6101,35.5726,35.5887,38100.0
2008-04-14 13:40:00,66.43,66.48,66.38,66.46,39400.0,35.5887,35.6155,35.5619,35.6047,39400.0
2008-04-14 13:45:00,66.45,66.45,66.27,66.27,40900.0,35.5994,35.5994,35.503,35.503,40900.0
2008-04-14 13:50:00,66.27,66.31,66.2,66.22,28000.0,35.503,35.5244,35.4654,35.4762,28000.0
2008-04-14 13:55:00,66.21,66.22,66.18,66.22,36600.0,35.4708,35.4762,35.4547,35.4762,36600.0
2008-04-14 14:00:00,66.21,66.25,66.2,66.22,40100.0,35.4708,35.4922,35.4654,35.4762,40100.0
2008-04-14 14:05:00,66.23,66.26,66.1,66.12,36600.0,35.4815,35.4976,35.4119,35.4226,36600.0
2008-04-14 14:10:00,66.11,66.15,66.1,66.11,64000.0,35.4172,35.4387,35.4119,35.4172,64000.0
2008-04-14 14:15:00,66.11,66.12,66.01,66.02,76400.0,35.4172,35.4226,35.3637,35.369,76400.0
2008-04-14 14:20:00,66.02,66.13,66.01,66.11,63200.0,35.369,35.4279,35.3637,35.4172,63200.0
2008-04-14 14:25:00,66.12,66.12,66.01,66.05,34300.0,35.4226,35.4226,35.3637,35.3851,34300.0
2008-04-14 14:30:00,66.04,66.12,66.02,66.1,117700.0,35.3797,35.4226,35.369,35.4119,117700.0
2008-04-14 14:35:00,66.09,66.13,66.08,66.1,18700.0,35.4065,35.4279,35.4012,35.4119,18700.0
2008-04-14 14:40:00,66.1,66.12,66.07,66.1,33600.0,35.4119,35.4226,35.3958,35.4119,33600.0
2008-04-14 14:45:00,66.11,66.11,66.0,66.0,38600.0,35.4172,35.4172,35.3583,35.3583,38600.0
2008-04-14 14:50:00,66.0,66.02,65.84,65.85,90500.0,35.3583,35.369,35.2726,35.2779,90500.0
2008-04-14 14:55:00,65.85,65.86,65.82,65.84,47700.0,35.2779,35.2833,35.2619,35.2726,47700.0
2008-04-14 15:00:00,65.85,65.9,65.84,65.89,40000.0,35.2779,35.3047,35.2726,35.2994,40000.0
2008-04-14 15:05:00,65.85,65.85,65.77,65.8,64500.0,35.2779,35.2779,35.2351,35.2512,64500.0
2008-04-14 15:10:00,65.81,65.82,65.75,65.76,16100.0,35.2565,35.2619,35.2244,35.2297,16100.0
2008-04-14 15:15:00,65.77,65.83,65.77,65.81,37500.0,35.2351,35.2672,35.2351,35.2565,37500.0
2008-04-14 15:20:00,65.82,65.88,65.79,65.84,122600.0,35.2619,35.294,35.2458,35.2726,122600.0
2008-04-14 15:25:00,65.84,65.87,65.75,65.75,80200.0,35.2726,35.2887,35.2244,35.2244,80200.0
2008-04-14 15:30:00,65.75,65.8,65.7,65.72,161600.0,35.2244,35.2512,35.1976,35.2083,161600.0
2008-04-14 15:35:00,65.72,65.74,65.61,65.62,157800.0,35.2083,35.219,35.1494,35.1547,157800.0
2008-04-14 15:40:00,65.62,65.7,65.6,65.69,185900.0,35.1547,35.1976,35.144,35.1922,185900.0
2008-04-14 15:45:00,65.7,65.77,65.69,65.74,130600.0,35.1976,35.2351,35.1922,35.219,130600.0
2008-04-14 15:50:00,65.75,65.75,65.66,65.67,152600.0,35.2244,35.2244,35.1762,35.1815,152600.0
2008-04-14 15:55:00,65.66,65.71,65.56,65.71,259100.0,35.1762,35.2029,35.1226,35.2029,259100.0
2008-04-15 09:30:00,66.36,66.42,66.09,66.35,240600.0,35.5512,35.5833,35.4065,35.5458,240600.0
2008-04-15 09:35:00,66.34,66.46,66.17,66.22,53200.0,35.5405,35.6047,35.4494,35.4762,53200.0
2008-04-15 09:40:00,66.21,66.21,65.97,66.07,75000.0,35.4708,35.4708,35.3422,35.3958,75000.0
2008-04-15 09:45:00,66.08,66.11,66.05,66.08,21900.0,35.4012,35.4172,35.3851,35.4012,21900.0
2008-04-15 09:50:00,66.06,66.14,66.02,66.03,103900.0,35.3904,35.4333,35.369,35.3744,103900.0
2008-04-15 09:55:00,66.0,66.0,65.81,65.83,83000.0,35.3583,35.3583,35.2565,35.2672,83000.0
2008-04-15 10:00:00,65.82,66.0,65.81,65.99,73700.0,35.2619,35.3583,35.2565,35.3529,73700.0
2008-04-15 10:05:00,65.98,66.04,65.87,65.87,99500.0,35.3476,35.3797,35.2887,35.2887,99500.0
2008-04-15 10:10:00,65.88,65.95,65.83,65.87,77500.0,35.294,35.3315,35.2672,35.2887,77500.0
2008-04-15 10:15:00,65.85,65.89,65.74,65.78,60400.0,35.2779,35.2994,35.219,35.2404,60400.0
2008-04-15 10:20:00,65.78,65.79,65.64,65.65,70800.0,35.2404,35.2458,35.1654,35.1708,70800.0
2008-04-15 10:25:00,65.63,65.68,65.47,65.49,142400.0,35.1601,35.1869,35.0744,35.0851,142400.0
2008-04-15 10:30:00,65.49,65.63,65.49,65.61,83200.0,35.0851,35.1601,35.0851,35.1494,83200.0
2008-04-15 10:35:00,65.61,65.77,65.6,65.76,80100.0,35.1494,35.2351,35.144,35.2297,80100.0
2008-04-15 10:40:00,65.76,65.8,65.7,65.8,81200.0,35.2297,35.2512,35.1976,35.2512,81200.0
2008-04-15 10:45:00,65.79,65.93,65.76,65.85,53100.0,35.2458,35.3208,35.2297,35.2779,53100.0
2008-04-15 10:50:00,65.83,65.85,65.65,65.65,47900.0,35.2672,35.2779,35.1708,35.1708,47900.0
2008-04-15 10:55:00,65.65,65.85,65.65,65.84,54600.0,35.1708,35.2779,35.1708,35.2726,54600.0
2008-04-15 11:00:00,65.84,65.84,65.74,65.81,33500.0,35.2726,35.2726,35.219,35.2565,33500.0
2008-04-15 11:05:00,65.81,65.82,65.67,65.68,46300.0,35.2565,35.2619,35.1815,35.1869,46300.0
2008-04-15 11:10:00,65.68,65.77,65.59,65.61,80200.0,35.1869,35.2351,35.1387,35.1494,80200.0
2008-04-15 11:15:00,65.61,65.61,65.51,65.6,73200.0,35.1494,35.1494,35.0958,35.144,73200.0
2008-04-15 11:20:00,65.59,65.67,65.55,65.64,45300.0,35.1387,35.1815,35.1172,35.1654,45300.0
2008-04-15 11:25:00,65.64,65.67,65.55,65.63,33800.0,35.1654,35.1815,35.1172,35.1601,33800.0
2008-04-15 11:30:00,65.61,65.67,65.55,65.6,37700.0,35.1494,35.1815,35.1172,35.144,37700.0
2008-04-15 11:35:00,65.61,65.67,65.57,65.62,41900.0,35.1494,35.1815,35.1279,35.1547,41900.0
2008-04-15 11:40:00,65.63,65.68,65.56,65.66,32700.0,35.1601,35.1869,35.1226,35.1762,32700.0
2008-04-15 11:45:00,65.67,65.73,65.66,65.72,37100.0,35.1815,35.2137,35.1762,35.2083,37100.0
2008-04-15 11:50:00,65.73,65.74,65.64,65.68,26100.0,35.2137,35.219,35.1654,35.1869,26100.0
2008-04-15 11:55:00,65.67,65.7,65.6,65.6,39700.0,35.1815,35.1976,35.144,35.144,39700.0
2008-04-15 12:00:00,65.61,65.65,65.58,65.6,22000.0,35.1494,35.1708,35.1333,35.144,22000.0
2008-04-15 12:05:00,65.61,65.67,65.56,65.63,32500.0,35.1494,35.1815,35.1226,35.1601,32500.0
2008-04-15 12:10:00,65.63,65.66,65.58,65.58,47500.0,35.1601,35.1762,35.1333,35.1333,47500.0
2008-04-15 12:15:00,65.58,65.6,65.53,65.54,32800.0,35.1333,35.144,35.1065,35.1119,32800.0
2008-04-15 12:20:00,65.55,65.58,65.52,65.56,29500.0,35.1172,35.1333,35.1012,35.1226,29500.0
2008-04-15 12:25:00,65.56,65.62,65.56,65.62,52900.0,35.1226,35.1547,35.1226,35.1547,52900.0
2008-04-15 12:30:00,65.61,65.65,65.59,65.59,27100.0,35.1494,35.1708,35.1387,35.1387,27100.0
2008-04-15 12:35:00,65.59,65.68,65.59,65.68,22900.0,35.1387,35.1869,35.1387,35.1869,22900.0
2008-04-15 12:40:00,65.68,65.68,65.58,65.59,12600.0,35.1869,35.1869,35.1333,35.1387,12600.0
2008-04-15 12:45:00,65.58,65.59,65.56,65.59,23600.0,35.1333,35.1387,35.1226,35.1387,23600.0
2008-04-15 12:50:00,65.59,65.61,65.55,65.61,58700.0,35.1387,35.1494,35.1172,35.1494,58700.0
2008-04-15 12:55:00,65.61,65.63,65.57,65.59,19200.0,35.1494,35.1601,35.1279,35.1387,19200.0
2008-04-15 13:00:00,65.6,65.65,65.58,65.62,67800.0,35.144,35.1708,35.1333,35.1547,67800.0
2008-04-15 13:05:00,65.62,65.63,65.56,65.56,49500.0,35.1547,35.1601,35.1226,35.1226,49500.0
2008-04-15 13:10:00,65.57,65.67,65.55,65.65,62200.0,35.1279,35.1815,35.1172,35.1708,62200.0
2008-04-15 13:15:00,65.67,65.72,65.66,65.67,27500.0,35.1815,35.2083,35.1762,35.1815,27500.0
2008-04-15 13:20:00,65.67,65.7,65.63,65.67,60500.0,35.1815,35.1976,35.1601,35.1815,60500.0
2008-04-15 13:25:00,65.67,65.74,65.65,65.73,39200.0,35.1815,35.219,35.1708,35.2137,39200.0
2008-04-15 13:30:00,65.73,65.74,65.7,65.71,11700.0,35.2137,35.219,35.1976,35.2029,11700.0
2008-04-15 13:35:00,65.72,65.77,65.63,65.66,35900.0,35.2083,35.2351,35.1601,35.1762,35900.0
2008-04-15 13:40:00,65.66,65.72,65.64,65.72,15700.0,35.1762,35.2083,35.1654,35.2083,15700.0
2008-04-15 13:45:00,65.7,65.88,65.7,65.85,76900.0,35.1976,35.294,35.1976,35.2779,76900.0
2008-04-15 13:50:00,65.87,65.89,65.82,65.89,43100.0,35.2887,35.2994,35.2619,35.2994,43100.0
2008-04-15 13:55:00,65.9,65.95,65.85,65.95,133300.0,35.3047,35.3315,35.2779,35.3315,133300.0
2008-04-15 14:00:00,65.95,65.99,65.86,65.86,50900.0,35.3315,35.3529,35.2833,35.2833,50900.0
2008-04-15 14:05:00,65.86,65.99,65.85,65.88,68900.0,35.2833,35.3529,35.2779,35.294,68900.0
2008-04-15 14:10:00,65.89,65.92,65.85,65.92,35100.0,35.2994,35.3154,35.2779,35.3154,35100.0
2008-04-15 14:15:00,65.92,65.93,65.77,65.78,24300.0,35.3154,35.3208,35.2351,35.2404,24300.0
2008-04-15 14:20:00,65.76,65.81,65.74,65.78,27300.0,35.2297,35.2565,35.219,35.2404,27300.0
2008-04-15 14:25:00,65.79,65.81,65.75,65.76,23700.0,35.2458,35.2565,35.2244,35.2297,23700.0
2008-04-15 14:30:00,65.76,65.87,65.76,65.85,31000.0,35.2297,35.2887,35.2297,35.2779,31000.0
2008-04-15 14:35:00,65.85,65.87,65.82,65.84,25400.0,35.2779,35.2887,35.2619,35.2726,25400.0
2008-04-15 14:40:00,65.85,65.86,65.8,65.8,43600.0,35.2779,35.2833,35.2512,35.2512,43600.0
2008-04-15 14:45:00,65.81,65.83,65.68,65.68,36600.0,35.2565,35.2672,35.1869,35.1869,36600.0
2008-04-15 14:50:00,65.68,65.68,65.61,65.61,36800.0,35.1869,35.1869,35.1494,35.1494,36800.0
2008-04-15 14:55:00,65.61,65.67,65.6,65.63,88300.0,35.1494,35.1815,35.144,35.1601,88300.0
2008-04-15 15:00:00,65.63,65.67,65.6,65.65,51100.0,35.1601,35.1815,35.144,35.1708,51100.0
2008-04-15 15:05:00,65.67,65.69,65.62,65.64,66200.0,35.1815,35.1922,35.1547,35.1654,66200.0
2008-04-15 15:10:00,65.64,65.85,65.63,65.81,149300.0,35.1654,35.2779,35.1601,35.2565,149300.0
2008-04-15 15:15:00,65.8,65.85,65.76,65.83,49500.0,35.2512,35.2779,35.2297,35.2672,49500.0
2008-04-15 15:20:00,65.82,65.91,65.81,65.87,87300.0,35.2619,35.3101,35.2565,35.2887,87300.0
2008-04-15 15:25:00,65.88,65.91,65.8,65.89,70600.0,35.294,35.3101,35.2512,35.2994,70600.0
2008-04-15 15:30:00,65.88,66.03,65.88,65.95,169900.0,35.294,35.3744,35.294,35.3315,169900.0
2008-04-15 15:35:00,65.96,65.97,65.87,65.9,56600.0,35.3369,35.3422,35.2887,35.3047,56600.0
2008-04-15 15:40:00,65.89,65.96,65.83,65.96,158100.0,35.2994,35.3369,35.2672,35.3369,158100.0
2008-04-15 15:45:00,65.98,65.98,65.84,65.84,64300.0,35.3476,35.3476,35.2726,35.2726,64300.0
2008-04-15 15:50:00,65.84,66.02,65.82,66.01,129100.0,35.2726,35.369,35.2619,35.3637,129100.0
2008-04-15 15:55:00,66.02,66.34,66.01,66.34,115300.0,35.369,35.5405,35.3637,35.5405,115300.0
2008-04-15 16:00:00,66.34,66.34,66.05,66.1,18300.0,35.5405,35.5405,35.3851,35.4119,18300.0
2008-04-15 16:05:00,66.2,66.2,66.19,66.2,3200.0,35.4654,35.4654,35.4601,35.4654,3200.0
2008-04-15 16:10:00,66.2,66.2,66.2,66.2,1000.0,35.4654,35.4654,35.4654,35.4654,1000.0
2008-04-16 09:30:00,66.8,67.22,66.8,67.2,145300.0,35.7869,36.0119,35.7869,36.0012,145300.0
2008-04-16 09:35:00,67.21,67.21,66.8,66.8,195400.0,36.0065,36.0065,35.7869,35.7869,195400.0
2008-04-16 09:40:00,66.8,67.21,66.72,67.15,167700.0,35.7869,36.0065,35.744,35.9744,167700.0
2008-04-16 09:45:00,67.15,67.41,67.13,67.33,99200.0,35.9744,36.1137,35.9637,36.0708,99200.0
2008-04-16 09:50:00,67.36,67.38,67.25,67.25,72000.0,36.0869,36.0976,36.028,36.028,72000.0
2008-04-16 09:55:00,67.24,67.29,67.19,67.21,97100.0,36.0226,36.0494,35.9958,36.0065,97100.0
2008-04-16 10:00:00,67.21,67.25,67.16,67.25,40000.0,36.0065,36.028,35.9798,36.028,40000.0
2008-04-16 10:05:00,67.25,67.33,67.09,67.1,72700.0,36.028,36.0708,35.9423,35.9476,72700.0
2008-04-16 10:10:00,67.1,67.23,67.08,67.11,43900.0,35.9476,36.0173,35.9369,35.953,43900.0
2008-04-16 10:15:00,67.11,67.29,67.08,67.26,40900.0,35.953,36.0494,35.9369,36.0333,40900.0
2008-04-16 10:20:00,67.26,67.56,67.26,67.55,78500.0,36.0333,36.194,36.0333,36.1887,78500.0
2008-04-16 10:25:00,67.55,67.69,67.54,67.56,63500.0,36.1887,36.2637,36.1833,36.194,63500.0
2008-04-16 10:30:00,67.56,67.68,67.55,67.67,77900.0,36.194,36.2583,36.1887,36.253,77900.0
2008-04-16 10:35:00,67.65,67.65,67.52,67.54,69300.0,36.2423,36.2423,36.1726,36.1833,69300.0
2008-04-16 10:40:00,67.53,67.54,67.43,67.5,82400.0,36.178,36.1833,36.1244,36.1619,82400.0
2008-04-16 10:45:00,67.5,67.62,67.45,67.61,20700.0,36.1619,36.2262,36.1351,36.2208,20700.0
2008-04-16 10:50:00,67.62,67.68,67.59,67.66,36200.0,36.2262,36.2583,36.2101,36.2476,36200.0
2008-04-16 10:55:00,67.65,67.77,67.64,67.76,53300.0,36.2423,36.3065,36.2369,36.3012,53300.0
2008-04-16 11:00:00,67.75,67.78,67.72,67.74,106700.0,36.2958,36.3119,36.2798,36.2905,106700.0
2008-04-16 11:05:00,67.75,67.76,67.57,67.58,25800.0,36.2958,36.3012,36.1994,36.2048,25800.0
2008-04-16 11:10:00,67.59,67.63,67.56,67.62,47400.0,36.2101,36.2315,36.194,36.2262,47400.0
2008-04-16 11:15:00,67.61,67.63,67.58,67.59,26600.0,36.2208,36.2315,36.2048,36.2101,26600.0
2008-04-16 11:20:00,67.6,67.62,67.54,67.55,37100.0,36.2155,36.2262,36.1833,36.1887,37100.0
2008-04-16 11:25:00,67.55,67.63,67.52,67.61,61300.0,36.1887,36.2315,36.1726,36.2208,61300.0
2008-04-16 11:30:00,67.6,67.7,67.59,67.68,50900.0,36.2155,36.269,36.2101,36.2583,50900.0
2008-04-16 11:35:00,67.68,67.75,67.68,67.74,62400.0,36.2583,36.2958,36.2583,36.2905,62400.0
2008-04-16 11:40:00,67.73,67.77,67.71,67.71,60100.0,36.2851,36.3065,36.2744,36.2744,60100.0
2008-04-16 11:45:00,67.71,67.73,67.66,67.69,29400.0,36.2744,36.2851,36.2476,36.2637,29400.0
2008-04-16 11:50:00,67.7,67.71,67.48,67.48,240100.0,36.269,36.2744,36.1512,36.1512,240100.0
2008-04-16 11:55:00,67.48,67.53,67.47,67.5,73600.0,36.1512,36.178,36.1458,36.1619,73600.0
2008-04-16 12:00:00,67.51,67.57,67.51,67.56,32700.0,36.1673,36.1994,36.1673,36.194,32700.0
2008-04-16 12:05:00,67.56,67.58,67.53,67.56,28700.0,36.194,36.2048,36.178,36.194,28700.0
2008-04-16 12:10:00,67.54,67.64,67.53,67.62,36000.0,36.1833,36.2369,36.178,36.2262,36000.0
2008-04-16 12:15:00,67.64,67.66,67.6,67.63,78800.0,36.2369,36.2476,36.2155,36.2315,78800.0
2008-04-16 12:20:00,67.62,67.69,67.6,67.68,45700.0,36.2262,36.2637,36.2155,36.2583,45700.0
2008-04-16 12:25:00,67.7,67.78,67.68,67.76,70600.0,36.269,36.3119,36.2583,36.3012,70600.0
2008-04-16 12:30:00,67.77,67.83,67.77,67.79,20400.0,36.3065,36.3387,36.3065,36.3173,20400.0
2008-04-16 12:35:00,67.79,67.8,67.73,67.74,32700.0,36.3173,36.3226,36.2851,36.2905,32700.0
2008-04-16 12:40:00,67.75,67.76,67.71,67.75,56600.0,36.2958,36.3012,36.2744,36.2958,56600.0
2008-04-16 12:45:00,67.74,67.77,67.73,67.74,35300.0,36.2905,36.3065,36.2851,36.2905,35300.0
2008-04-16 12:50:00,67.74,67.92,67.73,67.9,185300.0,36.2905,36.3869,36.2851,36.3762,185300.0
2008-04-16 12:55:00,67.91,67.93,67.88,67.92,44800.0,36.3816,36.3923,36.3655,36.3869,44800.0
2008-04-16 13:00:00,67.93,67.94,67.85,67.89,77100.0,36.3923,36.3976,36.3494,36.3708,77100.0
2008-04-16 13:05:00,67.9,67.95,67.85,67.94,60800.0,36.3762,36.403,36.3494,36.3976,60800.0
2008-04-16 13:10:00,67.94,67.95,67.85,67.89,44400.0,36.3976,36.403,36.3494,36.3708,44400.0
2008-04-16 13:15:00,67.89,67.9,67.78,67.81,32700.0,36.3708,36.3762,36.3119,36.328,32700.0
2008-04-16 13:20:00,67.81,67.82,67.76,67.8,61200.0,36.328,36.3333,36.3012,36.3226,61200.0
2008-04-16 13:25:00,67.81,67.89,67.8,67.87,41000.0,36.328,36.3708,36.3226,36.3601,41000.0
2008-04-16 13:30:00,67.88,67.89,67.84,67.87,48200.0,36.3655,36.3708,36.344,36.3601,48200.0
2008-04-16 13:35:00,67.87,67.88,67.74,67.79,43800.0,36.3601,36.3655,36.2905,36.3173,43800.0
2008-04-16 13:40:00,67.8,67.8,67.74,67.79,38000.0,36.3226,36.3226,36.2905,36.3173,38000.0
2008-04-16 13:45:00,67.78,67.81,67.77,67.81,22500.0,36.3119,36.328,36.3065,36.328,22500.0
2008-04-16 13:50:00,67.81,67.84,67.78,67.79,49100.0,36.328,36.344,36.3119,36.3173,49100.0
2008-04-16 13:55:00,67.79,67.82,67.72,67.76,46800.0,36.3173,36.3333,36.2798,36.3012,46800.0
2008-04-16 14:00:00,67.76,67.77,67.58,67.59,75100.0,36.3012,36.3065,36.2048,36.2101,75100.0
2008-04-16 14:05:00,67.58,67.6,67.48,67.54,77900.0,36.2048,36.2155,36.1512,36.1833,77900.0
2008-04-16 14:10:00,67.56,67.56,67.5,67.53,47100.0,36.194,36.194,36.1619,36.178,47100.0
2008-04-16 14:15:00,67.54,67.79,67.53,67.76,61300.0,36.1833,36.3173,36.178,36.3012,61300.0
2008-04-16 14:20:00,67.76,67.77,67.71,67.73,70400.0,36.3012,36.3065,36.2744,36.2851,70400.0
2008-04-16 14:25:00,67.74,67.87,67.71,67.84,102800.0,36.2905,36.3601,36.2744,36.344,102800.0
2008-04-16 14:30:00,67.85,67.9,67.84,67.88,87700.0,36.3494,36.3762,36.344,36.3655,87700.0
2008-04-16 14:35:00,67.89,67.93,67.86,67.89,104100.0,36.3708,36.3923,36.3548,36.3708,104100.0
2008-04-16 14:40:00,67.89,67.92,67.89,67.91,29400.0,36.3708,36.3869,36.3708,36.3816,29400.0
2008-04-16 14:45:00,67.92,67.95,67.89,67.92,50000.0,36.3869,36.403,36.3708,36.3869,50000.0
2008-04-16 14:50:00,67.91,68.05,67.9,68.05,42300.0,36.3816,36.4566,36.3762,36.4566,42300.0
2008-04-16 14:55:00,68.05,68.08,67.99,68.0,52500.0,36.4566,36.4726,36.4244,36.4298,52500.0
2008-04-16 15:00:00,68.0,68.03,67.97,68.02,40100.0,36.4298,36.4458,36.4137,36.4405,40100.0
2008-04-16 15:05:00,68.02,68.04,67.95,68.0,68300.0,36.4405,36.4512,36.403,36.4298,68300.0
2008-04-16 15:10:00,68.0,68.1,67.98,68.08,87800.0,36.4298,36.4833,36.4191,36.4726,87800.0
2008-04-16 15:15:00,68.08,68.18,68.08,68.15,91500.0,36.4726,36.5262,36.4726,36.5101,91500.0
2008-04-16 15:20:00,68.14,68.28,68.13,68.28,80200.0,36.5048,36.5798,36.4994,36.5798,80200.0
2008-04-16 15:25:00,68.27,68.37,68.25,68.32,159200.0,36.5744,36.628,36.5637,36.6012,159200.0
2008-04-16 15:30:00,68.32,68.32,68.22,68.24,126000.0,36.6012,36.6012,36.5476,36.5583,126000.0
2008-04-16 15:35:00,68.22,68.38,68.22,68.38,122100.0,36.5476,36.6333,36.5476,36.6333,122100.0
2008-04-16 15:40:00,68.38,68.61,68.38,68.6,240300.0,36.6333,36.7566,36.6333,36.7512,240300.0
2008-04-16 15:45:00,68.59,68.76,68.58,68.75,218700.0,36.7458,36.8369,36.7405,36.8316,218700.0
2008-04-16 15:50:00,68.75,68.85,68.66,68.77,370600.0,36.8316,36.8851,36.7834,36.8423,370600.0
2008-04-16 15:55:00,68.76,68.96,68.75,68.82,725400.0,36.8369,36.9441,36.8316,36.8691,725400.0
2008-04-16 16:00:00,69.39,69.39,68.85,68.9,358400.0,37.1744,37.1744,36.8851,36.9119,358400.0
2008-04-16 16:05:00,68.88,68.98,68.74,68.97,23200.0,36.9012,36.9548,36.8262,36.9494,23200.0
2008-04-16 16:10:00,68.97,68.97,68.97,68.97,200.0,36.9494,36.9494,36.9494,36.9494,200.0
2008-04-17 09:30:00,68.69,68.69,68.36,68.5,86800.0,36.7994,36.7994,36.6226,36.6976,86800.0
2008-04-17 09:35:00,68.5,68.64,68.36,68.39,112600.0,36.6976,36.7726,36.6226,36.6387,112600.0
2008-04-17 09:40:00,68.37,68.57,68.35,68.57,67800.0,36.628,36.7351,36.6173,36.7351,67800.0
2008-04-17 09:45:00,68.53,68.58,68.34,68.37,26600.0,36.7137,36.7405,36.6119,36.628,26600.0
2008-04-17 09:50:00,68.36,68.36,68.16,68.21,130200.0,36.6226,36.6226,36.5155,36.5423,130200.0
2008-04-17 09:55:00,68.21,68.43,68.16,68.43,55200.0,36.5423,36.6601,36.5155,36.6601,55200.0
2008-04-17 10:00:00,68.42,68.42,68.11,68.17,87400.0,36.6548,36.6548,36.4887,36.5208,87400.0
2008-04-17 10:05:00,68.18,68.31,68.12,68.2,93300.0,36.5262,36.5958,36.4941,36.5369,93300.0
2008-04-17 10:10:00,68.19,68.38,68.19,68.35,60800.0,36.5316,36.6333,36.5316,36.6173,60800.0
2008-04-17 10:15:00,68.37,68.54,68.36,68.53,100700.0,36.628,36.7191,36.6226,36.7137,100700.0
2008-04-17 10:20:00,68.52,68.55,68.2,68.48,440400.0,36.7083,36.7244,36.5369,36.6869,440400.0
2008-04-17 10:25:00,68.47,68.5,68.42,68.45,69200.0,36.6816,36.6976,36.6548,36.6708,69200.0
2008-04-17 10:30:00,68.47,68.52,68.43,68.43,55500.0,36.6816,36.7083,36.6601,36.6601,55500.0
2008-04-17 10:35:00,68.42,68.78,68.42,68.76,68600.0,36.6548,36.8476,36.6548,36.8369,68600.0
2008-04-17 10:40:00,68.77,68.82,68.68,68.81,47000.0,36.8423,36.8691,36.7941,36.8637,47000.0
2008-04-17 10:45:00,68.81,68.86,68.74,68.74,45800.0,36.8637,36.8905,36.8262,36.8262,45800.0
2008-04-17 10:50:00,68.74,68.75,68.59,68.59,35600.0,36.8262,36.8316,36.7458,36.7458,35600.0
2008-04-17 10:55:00,68.59,68.69,68.53,68.67,72200.0,36.7458,36.7994,36.7137,36.7887,72200.0
2008-04-17 11:00:00,68.66,68.75,68.51,68.57,40400.0,36.7834,36.8316,36.703,36.7351,40400.0
2008-04-17 11:05:00,68.57,68.68,68.56,68.66,93500.0,36.7351,36.7941,36.7298,36.7834,93500.0
2008-04-17 11:10:00,68.66,68.73,68.64,68.69,44900.0,36.7834,36.8209,36.7726,36.7994,44900.0
2008-04-17 11:15:00,68.69,68.82,68.69,68.79,64300.0,36.7994,36.8691,36.7994,36.853,64300.0
2008-04-17 11:20:00,68.8,68.84,68.73,68.81,75400.0,36.8584,36.8798,36.8209,36.8637,75400.0
2008-04-17 11:25:00,68.82,68.82,68.66,68.71,71500.0,36.8691,36.8691,36.7834,36.8101,71500.0
2008-04-17 11:30:00,68.71,68.72,68.65,68.67,34200.0,36.8101,36.8155,36.778,36.7887,34200.0
2008-04-17 11:35:00,68.66,68.8,68.65,68.76,48100.0,36.7834,36.8584,36.778,36.8369,48100.0
2008-04-17 11:40:00,68.76,68.76,68.61,68.69,44700.0,36.8369,36.8369,36.7566,36.7994,44700.0
2008-04-17 11:45:00,68.68,68.73,68.68,68.7,31100.0,36.7941,36.8209,36.7941,36.8048,31100.0
2008-04-17 11:50:00,68.7,68.76,68.69,68.75,35800.0,36.8048,36.8369,36.7994,36.8316,35800.0
2008-04-17 11:55:00,68.75,68.75,68.64,68.68,55100.0,36.8316,36.8316,36.7726,36.7941,55100.0
2008-04-17 12:00:00,68.68,68.81,68.65,68.77,110500.0,36.7941,36.8637,36.778,36.8423,110500.0
2008-04-17 12:05:00,68.78,68.86,68.78,68.86,53200.0,36.8476,36.8905,36.8476,36.8905,53200.0
2008-04-17 12:10:00,68.85,68.88,68.79,68.84,54000.0,36.8851,36.9012,36.853,36.8798,54000.0
2008-04-17 12:15:00,68.85,68.87,68.78,68.8,27200.0,36.8851,36.8959,36.8476,36.8584,27200.0
2008-04-17 12:20:00,68.78,68.8,68.75,68.78,23700.0,36.8476,36.8584,36.8316,36.8476,23700.0
2008-04-17 12:25:00,68.79,68.79,68.67,68.69,21000.0,36.853,36.853,36.7887,36.7994,21000.0
2008-04-17 12:30:00,68.69,68.73,68.62,68.62,37400.0,36.7994,36.8209,36.7619,36.7619,37400.0
2008-04-17 12:35:00,68.62,68.71,68.6,68.69,30700.0,36.7619,36.8101,36.7512,36.7994,30700.0
2008-04-17 12:40:00,68.71,68.74,68.66,68.68,34300.0,36.8101,36.8262,36.7834,36.7941,34300.0
2008-04-17 12:45:00,68.67,68.72,68.65,68.68,97700.0,36.7887,36.8155,36.778,36.7941,97700.0
2008-04-17 12:50:00,68.68,68.76,68.67,68.75,65500.0,36.7941,36.8369,36.7887,36.8316,65500.0
2008-04-17 12:55:00,68.76,68.77,68.72,68.73,19900.0,36.8369,36.8423,36.8155,36.8209,19900.0
2008-04-17 13:00:00,68.73,68.76,68.7,68.7,33000.0,36.8209,36.8369,36.8048,36.8048,33000.0
2008-04-17 13:05:00,68.71,68.83,68.7,68.83,28800.0,36.8101,36.8744,36.8048,36.8744,28800.0
2008-04-17 13:10:00,68.84,68.87,68.8,68.85,53000.0,36.8798,36.8959,36.8584,36.8851,53000.0
2008-04-17 13:15:00,68.85,68.86,68.72,68.72,25300.0,36.8851,36.8905,36.8155,36.8155,25300.0
2008-04-17 13:20:00,68.73,68.88,68.73,68.85,37600.0,36.8209,36.9012,36.8209,36.8851,37600.0
2008-04-17 13:25:00,68.85,68.93,68.84,68.93,37600.0,36.8851,36.928,36.8798,36.928,37600.0
2008-04-17 13:30:00,68.91,68.99,68.9,68.99,66800.0,36.9173,36.9601,36.9119,36.9601,66800.0
2008-04-17 13:35:00,68.98,69.06,68.9,69.05,51100.0,36.9548,36.9976,36.9119,36.9923,51100.0
2008-04-17 13:40:00,69.06,69.1,68.96,69.0,88500.0,36.9976,37.0191,36.9441,36.9655,88500.0
2008-04-17 13:45:00,68.99,69.02,68.96,69.0,49200.0,36.9601,36.9762,36.9441,36.9655,49200.0
2008-04-17 13:50:00,69.0,69.04,68.86,68.87,66800.0,36.9655,36.9869,36.8905,36.8959,66800.0
2008-04-17 13:55:00,68.88,68.96,68.84,68.95,30500.0,36.9012,36.9441,36.8798,36.9387,30500.0
2008-04-17 14:00:00,68.94,68.99,68.93,68.96,28400.0,36.9334,36.9601,36.928,36.9441,28400.0
2008-04-17 14:05:00,68.97,69.0,68.96,68.96,31700.0,36.9494,36.9655,36.9441,36.9441,31700.0
2008-04-17 14:10:00,68.95,68.95,68.86,68.93,48200.0,36.9387,36.9387,36.8905,36.928,48200.0
2008-04-17 14:15:00,68.93,68.95,68.83,68.83,31500.0,36.928,36.9387,36.8744,36.8744,31500.0
2008-04-17 14:20:00,68.84,68.95,68.8,68.95,39400.0,36.8798,36.9387,36.8584,36.9387,39400.0
2008-04-17 14:25:00,68.95,68.96,68.91,68.94,27000.0,36.9387,36.9441,36.9173,36.9334,27000.0
2008-04-17 14:30:00,68.95,69.04,68.95,69.04,33400.0,36.9387,36.9869,36.9387,36.9869,33400.0
2008-04-17 14:35:00,69.02,69.17,68.99,69.16,147300.0,36.9762,37.0566,36.9601,37.0512,147300.0
2008-04-17 14:40:00,69.17,69.18,69.13,69.13,36500.0,37.0566,37.0619,37.0351,37.0351,36500.0
2008-04-17 14:45:00,69.14,69.14,69.09,69.1,20400.0,37.0405,37.0405,37.0137,37.0191,20400.0
2008-04-17 14:50:00,69.07,69.14,69.0,69.14,105200.0,37.003,37.0405,36.9655,37.0405,105200.0
2008-04-17 14:55:00,69.11,69.12,69.03,69.06,23700.0,37.0244,37.0298,36.9816,36.9976,23700.0
2008-04-17 15:00:00,69.06,69.07,68.99,68.99,94800.0,36.9976,37.003,36.9601,36.9601,94800.0
2008-04-17 15:05:00,69.0,69.15,69.0,69.1,65200.0,36.9655,37.0459,36.9655,37.0191,65200.0
2008-04-17 15:10:00,69.1,69.17,68.9,69.11,106300.0,37.0191,37.0566,36.9119,37.0244,106300.0
2008-04-17 15:15:00,69.12,69.19,69.12,69.15,46400.0,37.0298,37.0673,37.0298,37.0459,46400.0
2008-04-17 15:20:00,69.16,69.18,69.03,69.03,149900.0,37.0512,37.0619,36.9816,36.9816,149900.0
2008-04-17 15:25:00,69.03,69.13,69.02,69.1,125500.0,36.9816,37.0351,36.9762,37.0191,125500.0
2008-04-17 15:30:00,69.09,69.3,69.08,69.29,252400.0,37.0137,37.1262,37.0084,37.1209,252400.0
2008-04-17 15:35:00,69.29,69.42,69.28,69.39,138600.0,37.1209,37.1905,37.1155,37.1744,138600.0
2008-04-17 15:40:00,69.39,69.4,69.28,69.32,101700.0,37.1744,37.1798,37.1155,37.1369,101700.0
2008-04-17 15:45:00,69.32,69.35,69.26,69.31,118500.0,37.1369,37.153,37.1048,37.1316,118500.0
2008-04-17 15:50:00,69.3,69.39,69.28,69.35,107800.0,37.1262,37.1744,37.1155,37.153,107800.0
2008-04-17 15:55:00,69.34,69.38,69.24,69.3,233100.0,37.1476,37.1691,37.0941,37.1262,233100.0
2008-04-17 16:00:00,69.25,69.31,69.21,69.31,1800.0,37.0994,37.1316,37.078,37.1316,1800.0
2008-04-17 16:05:00,69.4,69.45,69.4,69.45,900.0,37.1798,37.2066,37.1798,37.2066,900.0
2008-04-17 16:10:00,69.51,69.51,69.51,69.51,400.0,37.2387,37.2387,37.2387,37.2387,400.0
2008-04-18 09:30:00,70.52,71.07,70.36,70.49,296800.0,37.7798,38.0745,37.6941,37.7637,296800.0
2008-04-18 09:35:00,70.5,70.5,70.25,70.28,158400.0,37.7691,37.7691,37.6352,37.6512,158400.0
2008-04-18 09:40:00,70.25,70.37,70.24,70.26,88600.0,37.6352,37.6995,37.6298,37.6405,88600.0
2008-04-18 09:45:00,70.26,70.32,70.17,70.21,114600.0,37.6405,37.6727,37.5923,37.6137,114600.0
2008-04-18 09:50:00,70.21,70.34,70.11,70.31,126100.0,37.6137,37.6834,37.5602,37.6673,126100.0
2008-04-18 09:55:00,70.31,70.32,70.12,70.12,117200.0,37.6673,37.6727,37.5655,37.5655,117200.0
2008-04-18 10:00:00,70.11,70.11,69.96,70.0,159100.0,37.5602,37.5602,37.4798,37.5012,159100.0
2008-04-18 10:05:00,70.0,70.11,69.97,70.04,113700.0,37.5012,37.5602,37.4852,37.5227,113700.0
2008-04-18 10:10:00,70.04,70.16,70.04,70.07,274200.0,37.5227,37.5869,37.5227,37.5387,274200.0
2008-04-18 10:15:00,70.06,70.07,69.94,69.98,143500.0,37.5334,37.5387,37.4691,37.4905,143500.0
2008-04-18 10:20:00,69.99,70.25,69.98,70.15,209100.0,37.4959,37.6352,37.4905,37.5816,209100.0
2008-04-18 10:25:00,70.15,70.22,69.99,69.99,94600.0,37.5816,37.6191,37.4959,37.4959,94600.0
2008-04-18 10:30:00,70.0,70.06,69.93,70.03,132400.0,37.5012,37.5334,37.4637,37.5173,132400.0
2008-04-18 10:35:00,70.04,70.13,70.0,70.1,76500.0,37.5227,37.5709,37.5012,37.5548,76500.0
2008-04-18 10:40:00,70.1,70.2,70.06,70.19,89100.0,37.5548,37.6084,37.5334,37.603,89100.0
2008-04-18 10:45:00,70.2,70.24,70.09,70.1,130500.0,37.6084,37.6298,37.5494,37.5548,130500.0
2008-04-18 10:50:00,70.1,70.1,69.9,69.9,108300.0,37.5548,37.5548,37.4477,37.4477,108300.0
2008-04-18 10:55:00,69.9,70.09,69.88,70.09,106300.0,37.4477,37.5494,37.4369,37.5494,106300.0
2008-04-18 11:00:00,70.08,70.21,70.02,70.17,97300.0,37.5441,37.6137,37.5119,37.5923,97300.0
2008-04-18 11:05:00,70.16,70.19,70.0,70.0,132300.0,37.5869,37.603,37.5012,37.5012,132300.0
2008-04-18 11:10:00,70.0,70.03,69.84,69.87,356600.0,37.5012,37.5173,37.4155,37.4316,356600.0
2008-04-18 11:15:00,69.86,69.88,69.8,69.83,186100.0,37.4262,37.4369,37.3941,37.4102,186100.0
2008-04-18 11:20:00,69.83,69.95,69.83,69.92,102900.0,37.4102,37.4744,37.4102,37.4584,102900.0
2008-04-18 11:25:00,69.92,69.97,69.89,69.96,142000.0,37.4584,37.4852,37.4423,37.4798,142000.0
2008-04-18 11:30:00,69.96,70.0,69.89,69.91,105100.0,37.4798,37.5012,37.4423,37.453,105100.0
2008-04-18 11:35:00,69.9,69.93,69.89,69.93,50700.0,37.4477,37.4637,37.4423,37.4637,50700.0
2008-04-18 11:40:00,69.93,69.96,69.89,69.94,62000.0,37.4637,37.4798,37.4423,37.4691,62000.0
2008-04-18 11:45:00,69.95,70.03,69.93,69.98,82700.0,37.4744,37.5173,37.4637,37.4905,82700.0
2008-04-18 11:50:00,69.99,70.01,69.95,69.97,61600.0,37.4959,37.5066,37.4744,37.4852,61600.0
2008-04-18 11:55:00,69.96,70.06,69.93,69.99,55300.0,37.4798,37.5334,37.4637,37.4959,55300.0
2008-04-18 12:00:00,69.99,70.05,69.97,70.04,63400.0,37.4959,37.528,37.4852,37.5227,63400.0
2008-04-18 12:05:00,70.05,70.06,69.99,69.99,36100.0,37.528,37.5334,37.4959,37.4959,36100.0
2008-04-18 12:10:00,69.99,69.99,69.94,69.95,40100.0,37.4959,37.4959,37.4691,37.4744,40100.0
2008-04-18 12:15:00,69.95,70.04,69.94,70.01,83300.0,37.4744,37.5227,37.4691,37.5066,83300.0
2008-04-18 12:20:00,70.02,70.07,69.92,70.0,123900.0,37.5119,37.5387,37.4584,37.5012,123900.0
2008-04-18 12:25:00,70.0,70.14,70.0,70.11,72800.0,37.5012,37.5762,37.5012,37.5602,72800.0
2008-04-18 12:30:00,70.12,70.17,70.08,70.08,27800.0,37.5655,37.5923,37.5441,37.5441,27800.0
2008-04-18 12:35:00,70.08,70.14,70.07,70.14,29000.0,37.5441,37.5762,37.5387,37.5762,29000.0
2008-04-18 12:40:00,70.15,70.15,70.08,70.1,34500.0,37.5816,37.5816,37.5441,37.5548,34500.0
2008-04-18 12:45:00,70.1,70.11,70.08,70.08,35500.0,37.5548,37.5602,37.5441,37.5441,35500.0
2008-04-18 12:50:00,70.08,70.1,70.04,70.07,40000.0,37.5441,37.5548,37.5227,37.5387,40000.0
2008-04-18 12:55:00,70.07,70.1,69.99,69.99,37100.0,37.5387,37.5548,37.4959,37.4959,37100.0
2008-04-18 13:00:00,69.99,70.01,69.97,70.0,93200.0,37.4959,37.5066,37.4852,37.5012,93200.0
2008-04-18 13:05:00,70.0,70.1,69.99,70.08,383300.0,37.5012,37.5548,37.4959,37.5441,383300.0
2008-04-18 13:10:00,70.08,70.18,70.07,70.14,151900.0,37.5441,37.5977,37.5387,37.5762,151900.0
2008-04-18 13:15:00,70.13,70.14,70.08,70.12,77800.0,37.5709,37.5762,37.5441,37.5655,77800.0
2008-04-18 13:20:00,70.12,70.19,70.08,70.14,247400.0,37.5655,37.603,37.5441,37.5762,247400.0
2008-04-18 13:25:00,70.15,70.2,70.14,70.18,138300.0,37.5816,37.6084,37.5762,37.5977,138300.0
2008-04-18 13:30:00,70.17,70.23,70.17,70.21,98500.0,37.5923,37.6244,37.5923,37.6137,98500.0
2008-04-18 13:35:00,70.22,70.22,70.15,70.17,92700.0,37.6191,37.6191,37.5816,37.5923,92700.0
2008-04-18 13:40:00,70.16,70.22,70.13,70.21,152300.0,37.5869,37.6191,37.5709,37.6137,152300.0
2008-04-18 13:45:00,70.22,70.23,70.2,70.21,18900.0,37.6191,37.6244,37.6084,37.6137,18900.0
2008-04-18 13:50:00,70.21,70.21,70.11,70.11,150500.0,37.6137,37.6137,37.5602,37.5602,150500.0
2008-04-18 13:55:00,70.12,70.13,70.03,70.07,134000.0,37.5655,37.5709,37.5173,37.5387,134000.0
2008-04-18 14:00:00,70.07,70.08,69.97,69.99,27200.0,37.5387,37.5441,37.4852,37.4959,27200.0
2008-04-18 14:05:00,69.99,70.04,69.81,69.81,93900.0,37.4959,37.5227,37.3994,37.3994,93900.0
2008-04-18 14:10:00,69.81,69.85,69.79,69.84,124900.0,37.3994,37.4209,37.3887,37.4155,124900.0
2008-04-18 14:15:00,69.85,69.88,69.81,69.88,50000.0,37.4209,37.4369,37.3994,37.4369,50000.0
2008-04-18 14:20:00,69.88,69.92,69.81,69.81,126800.0,37.4369,37.4584,37.3994,37.3994,126800.0
2008-04-18 14:25:00,69.82,69.83,69.6,69.64,174600.0,37.4048,37.4102,37.2869,37.3084,174600.0
2008-04-18 14:30:00,69.65,69.68,69.61,69.64,78700.0,37.3137,37.3298,37.2923,37.3084,78700.0
2008-04-18 14:35:00,69.64,69.68,69.63,69.66,67900.0,37.3084,37.3298,37.303,37.3191,67900.0
2008-04-18 14:40:00,69.67,69.74,69.64,69.65,53600.0,37.3244,37.3619,37.3084,37.3137,53600.0
2008-04-18 14:45:00,69.65,69.71,69.64,69.66,54900.0,37.3137,37.3459,37.3084,37.3191,54900.0
2008-04-18 14:50:00,69.65,69.67,69.6,69.61,65800.0,37.3137,37.3244,37.2869,37.2923,65800.0
2008-04-18 14:55:00,69.61,69.61,69.45,69.47,73900.0,37.2923,37.2923,37.2066,37.2173,73900.0
2008-04-18 15:00:00,69.46,69.48,69.35,69.38,123800.0,37.2119,37.2227,37.153,37.1691,123800.0
2008-04-18 15:05:00,69.39,69.41,69.36,69.39,97400.0,37.1744,37.1851,37.1584,37.1744,97400.0
2008-04-18 15:10:00,69.39,69.39,69.3,69.33,147400.0,37.1744,37.1744,37.1262,37.1423,147400.0
2008-04-18 15:15:00,69.32,69.32,69.19,69.19,127700.0,37.1369,37.1369,37.0673,37.0673,127700.0
2008-04-18 15:20:00,69.18,69.18,69.04,69.08,168000.0,37.0619,37.0619,36.9869,37.0084,168000.0
2008-04-18 15:25:00,69.08,69.09,68.91,68.92,171000.0,37.0084,37.0137,36.9173,36.9226,171000.0
2008-04-18 15:30:00,68.92,69.13,68.91,69.11,131300.0,36.9226,37.0351,36.9173,37.0244,131300.0
2008-04-18 15:35:00,69.1,69.12,69.05,69.09,145100.0,37.0191,37.0298,36.9923,37.0137,145100.0
2008-04-18 15:40:00,69.08,69.12,69.04,69.08,138700.0,37.0084,37.0298,36.9869,37.0084,138700.0
2008-04-18 15:45:00,69.07,69.09,69.0,69.04,226400.0,37.003,37.0137,36.9655,36.9869,226400.0
2008-04-18 15:50:00,69.04,69.2,69.03,69.18,190500.0,36.9869,37.0726,36.9816,37.0619,190500.0
2008-04-18 15:55:00,69.18,69.29,69.14,69.29,223600.0,37.0619,37.1209,37.0405,37.1209,223600.0
2008-04-21 09:30:00,68.82,69.26,68.61,68.96,105500.0,36.8691,37.1048,36.7566,36.9441,105500.0
2008-04-21 09:35:00,68.96,69.02,68.9,68.93,77100.0,36.9441,36.9762,36.9119,36.928,77100.0
2008-04-21 09:40:00,68.93,69.06,68.8,69.03,86300.0,36.928,36.9976,36.8584,36.9816,86300.0
2008-04-21 09:45:00,69.06,69.09,68.94,68.96,118600.0,36.9976,37.0137,36.9334,36.9441,118600.0
2008-04-21 09:50:00,68.95,68.97,68.86,68.88,126600.0,36.9387,36.9494,36.8905,36.9012,126600.0
2008-04-21 09:55:00,68.87,68.89,68.7,68.81,218500.0,36.8959,36.9066,36.8048,36.8637,218500.0
2008-04-21 10:00:00,68.8,68.8,68.63,68.66,87100.0,36.8584,36.8584,36.7673,36.7834,87100.0
2008-04-21 10:05:00,68.65,68.77,68.61,68.7,88900.0,36.778,36.8423,36.7566,36.8048,88900.0
2008-04-21 10:10:00,68.71,68.73,68.6,68.63,106600.0,36.8101,36.8209,36.7512,36.7673,106600.0
2008-04-21 10:15:00,68.62,68.63,68.53,68.56,70300.0,36.7619,36.7673,36.7137,36.7298,70300.0
2008-04-21 10:20:00,68.56,68.6,68.53,68.57,39100.0,36.7298,36.7512,36.7137,36.7351,39100.0
2008-04-21 10:25:00,68.61,68.61,68.5,68.56,86400.0,36.7566,36.7566,36.6976,36.7298,86400.0
2008-04-21 10:30:00,68.56,68.61,68.53,68.61,73200.0,36.7298,36.7566,36.7137,36.7566,73200.0
2008-04-21 10:35:00,68.61,68.66,68.54,68.66,123400.0,36.7566,36.7834,36.7191,36.7834,123400.0
2008-04-21 10:40:00,68.65,68.67,68.6,68.61,74900.0,36.778,36.7887,36.7512,36.7566,74900.0
2008-04-21 10:45:00,68.61,68.62,68.54,68.57,130200.0,36.7566,36.7619,36.7191,36.7351,130200.0
2008-04-21 10:50:00,68.57,68.64,68.51,68.52,166300.0,36.7351,36.7726,36.703,36.7083,166300.0
2008-04-21 10:55:00,68.52,68.57,68.5,68.52,107600.0,36.7083,36.7351,36.6976,36.7083,107600.0
2008-04-21 11:00:00,68.52,68.53,68.44,68.47,57900.0,36.7083,36.7137,36.6655,36.6816,57900.0
2008-04-21 11:05:00,68.46,68.55,68.44,68.54,80200.0,36.6762,36.7244,36.6655,36.7191,80200.0
2008-04-21 11:10:00,68.53,68.63,68.52,68.63,58100.0,36.7137,36.7673,36.7083,36.7673,58100.0
2008-04-21 11:15:00,68.64,68.64,68.54,68.6,121900.0,36.7726,36.7726,36.7191,36.7512,121900.0
2008-04-21 11:20:00,68.6,68.71,68.6,68.68,133900.0,36.7512,36.8101,36.7512,36.7941,133900.0
2008-04-21 11:25:00,68.67,68.7,68.64,68.67,203200.0,36.7887,36.8048,36.7726,36.7887,203200.0
2008-04-21 11:30:00,68.68,68.73,68.67,68.71,49400.0,36.7941,36.8209,36.7887,36.8101,49400.0
2008-04-21 11:35:00,68.71,68.73,68.67,68.72,57100.0,36.8101,36.8209,36.7887,36.8155,57100.0
2008-04-21 11:40:00,68.72,68.74,68.68,68.7,55100.0,36.8155,36.8262,36.7941,36.8048,55100.0
2008-04-21 11:45:00,68.71,68.78,68.67,68.78,57700.0,36.8101,36.8476,36.7887,36.8476,57700.0
2008-04-21 11:50:00,68.77,68.81,68.76,68.79,80000.0,36.8423,36.8637,36.8369,36.853,80000.0
2008-04-21 11:55:00,68.79,68.84,68.79,68.8,109300.0,36.853,36.8798,36.853,36.8584,109300.0
2008-04-21 12:00:00,68.8,68.84,68.79,68.82,95100.0,36.8584,36.8798,36.853,36.8691,95100.0
2008-04-21 12:05:00,68.82,68.86,68.78,68.8,69400.0,36.8691,36.8905,36.8476,36.8584,69400.0
2008-04-21 12:10:00,68.79,68.8,68.74,68.77,47400.0,36.853,36.8584,36.8262,36.8423,47400.0
2008-04-21 12:15:00,68.78,68.8,68.74,68.77,56500.0,36.8476,36.8584,36.8262,36.8423,56500.0
2008-04-21 12:20:00,68.77,68.83,68.76,68.81,72200.0,36.8423,36.8744,36.8369,36.8637,72200.0
2008-04-21 12:25:00,68.8,68.84,68.77,68.81,44100.0,36.8584,36.8798,36.8423,36.8637,44100.0
2008-04-21 12:30:00,68.81,68.81,68.77,68.79,30300.0,36.8637,36.8637,36.8423,36.853,30300.0
2008-04-21 12:35:00,68.78,68.79,68.72,68.76,82900.0,36.8476,36.853,36.8155,36.8369,82900.0
2008-04-21 12:40:00,68.76,68.82,68.75,68.78,42300.0,36.8369,36.8691,36.8316,36.8476,42300.0
2008-04-21 12:45:00,68.78,68.81,68.75,68.78,40900.0,36.8476,36.8637,36.8316,36.8476,40900.0
2008-04-21 12:50:00,68.77,68.78,68.73,68.77,40300.0,36.8423,36.8476,36.8209,36.8423,40300.0
2008-04-21 12:55:00,68.77,68.77,68.65,68.67,81700.0,36.8423,36.8423,36.778,36.7887,81700.0
2008-04-21 13:00:00,68.67,68.7,68.64,68.7,55700.0,36.7887,36.8048,36.7726,36.8048,55700.0
2008-04-21 13:05:00,68.69,68.79,68.69,68.79,53200.0,36.7994,36.853,36.7994,36.853,53200.0
2008-04-21 13:10:00,68.78,68.8,68.73,68.75,36000.0,36.8476,36.8584,36.8209,36.8316,36000.0
2008-04-21 13:15:00,68.74,68.76,68.72,68.75,39600.0,36.8262,36.8369,36.8155,36.8316,39600.0
2008-04-21 13:20:00,68.76,68.78,68.73,68.75,61900.0,36.8369,36.8476,36.8209,36.8316,61900.0
2008-04-21 13:25:00,68.76,68.76,68.69,68.71,46600.0,36.8369,36.8369,36.7994,36.8101,46600.0
2008-04-21 13:30:00,68.7,68.78,68.68,68.68,130700.0,36.8048,36.8476,36.7941,36.7941,130700.0
2008-04-21 13:35:00,68.69,68.7,68.66,68.66,57400.0,36.7994,36.8048,36.7834,36.7834,57400.0
2008-04-21 13:40:00,68.66,68.67,68.51,68.53,29800.0,36.7834,36.7887,36.703,36.7137,29800.0
2008-04-21 13:45:00,68.51,68.56,68.51,68.56,54300.0,36.703,36.7298,36.703,36.7298,54300.0
2008-04-21 13:50:00,68.56,68.57,68.54,68.56,40200.0,36.7298,36.7351,36.7191,36.7298,40200.0
2008-04-21 13:55:00,68.57,68.59,68.55,68.55,50900.0,36.7351,36.7458,36.7244,36.7244,50900.0
2008-04-21 14:00:00,68.55,68.57,68.53,68.54,44600.0,36.7244,36.7351,36.7137,36.7191,44600.0
2008-04-21 14:05:00,68.55,68.56,68.51,68.52,91800.0,36.7244,36.7298,36.703,36.7083,91800.0
2008-04-21 14:10:00,68.52,68.55,68.48,68.5,57800.0,36.7083,36.7244,36.6869,36.6976,57800.0
2008-04-21 14:15:00,68.5,68.58,68.48,68.58,57200.0,36.6976,36.7405,36.6869,36.7405,57200.0
2008-04-21 14:20:00,68.58,68.58,68.42,68.43,114500.0,36.7405,36.7405,36.6548,36.6601,114500.0
2008-04-21 14:25:00,68.44,68.48,68.43,68.46,54400.0,36.6655,36.6869,36.6601,36.6762,54400.0
2008-04-21 14:30:00,68.45,68.61,68.44,68.57,62500.0,36.6708,36.7566,36.6655,36.7351,62500.0
2008-04-21 14:35:00,68.58,68.62,68.54,68.58,44300.0,36.7405,36.7619,36.7191,36.7405,44300.0
2008-04-21 14:40:00,68.57,68.58,68.52,68.54,26400.0,36.7351,36.7405,36.7083,36.7191,26400.0
2008-04-21 14:45:00,68.54,68.7,68.53,68.65,47500.0,36.7191,36.8048,36.7137,36.778,47500.0
2008-04-21 14:50:00,68.65,68.72,68.64,68.7,59900.0,36.778,36.8155,36.7726,36.8048,59900.0
2008-04-21 14:55:00,68.71,68.72,68.65,68.69,63200.0,36.8101,36.8155,36.778,36.7994,63200.0
2008-04-21 15:00:00,68.7,68.86,68.69,68.86,94200.0,36.8048,36.8905,36.7994,36.8905,94200.0
2008-04-21 15:05:00,68.86,68.88,68.78,68.82,78600.0,36.8905,36.9012,36.8476,36.8691,78600.0
2008-04-21 15:10:00,68.82,68.82,68.76,68.77,86200.0,36.8691,36.8691,36.8369,36.8423,86200.0
2008-04-21 15:15:00,68.76,68.8,68.76,68.79,55900.0,36.8369,36.8584,36.8369,36.853,55900.0
2008-04-21 15:20:00,68.79,68.8,68.72,68.78,89600.0,36.853,36.8584,36.8155,36.8476,89600.0
2008-04-21 15:25:00,68.79,68.82,68.75,68.77,176800.0,36.853,36.8691,36.8316,36.8423,176800.0
2008-04-21 15:30:00,68.77,68.81,68.7,68.8,108100.0,36.8423,36.8637,36.8048,36.8584,108100.0
2008-04-21 15:35:00,68.81,68.84,68.73,68.81,92400.0,36.8637,36.8798,36.8209,36.8637,92400.0
2008-04-21 15:40:00,68.82,68.86,68.79,68.85,162100.0,36.8691,36.8905,36.853,36.8851,162100.0
2008-04-21 15:45:00,68.85,68.89,68.8,68.89,162200.0,36.8851,36.9066,36.8584,36.9066,162200.0
2008-04-21 15:50:00,68.89,68.91,68.81,68.86,198300.0,36.9066,36.9173,36.8637,36.8905,198300.0
2008-04-21 15:55:00,68.85,68.86,68.65,68.68,188200.0,36.8851,36.8905,36.778,36.7941,188200.0
2008-04-22 09:30:00,68.62,68.65,68.4,68.49,74200.0,36.7619,36.778,36.6441,36.6923,74200.0
2008-04-22 09:35:00,68.48,68.52,68.33,68.5,78800.0,36.6869,36.7083,36.6066,36.6976,78800.0
2008-04-22 09:40:00,68.5,68.52,68.35,68.35,144100.0,36.6976,36.7083,36.6173,36.6173,144100.0
2008-04-22 09:45:00,68.35,68.36,68.05,68.06,92000.0,36.6173,36.6226,36.4566,36.4619,92000.0
2008-04-22 09:50:00,68.08,68.14,67.98,68.05,210800.0,36.4726,36.5048,36.4191,36.4566,210800.0
2008-04-22 09:55:00,68.06,68.23,68.04,68.21,67900.0,36.4619,36.553,36.4512,36.5423,67900.0
2008-04-22 10:00:00,68.19,68.68,68.19,68.66,136500.0,36.5316,36.7941,36.5316,36.7834,136500.0
2008-04-22 10:05:00,68.69,68.8,68.67,68.8,227200.0,36.7994,36.8584,36.7887,36.8584,227200.0
2008-04-22 10:10:00,68.81,68.89,68.78,68.84,125000.0,36.8637,36.9066,36.8476,36.8798,125000.0
2008-04-22 10:15:00,68.81,68.85,68.67,68.67,117200.0,36.8637,36.8851,36.7887,36.7887,117200.0
2008-04-22 10:20:00,68.66,68.67,68.5,68.6,148800.0,36.7834,36.7887,36.6976,36.7512,148800.0
2008-04-22 10:25:00,68.59,68.61,68.5,68.56,124200.0,36.7458,36.7566,36.6976,36.7298,124200.0
2008-04-22 10:30:00,68.55,68.61,68.5,68.56,87300.0,36.7244,36.7566,36.6976,36.7298,87300.0
2008-04-22 10:35:00,68.56,68.59,68.44,68.52,79300.0,36.7298,36.7458,36.6655,36.7083,79300.0
2008-04-22 10:40:00,68.52,68.64,68.52,68.64,75400.0,36.7083,36.7726,36.7083,36.7726,75400.0
2008-04-22 10:45:00,68.64,68.77,68.61,68.75,169700.0,36.7726,36.8423,36.7566,36.8316,169700.0
2008-04-22 10:50:00,68.76,68.8,68.73,68.78,73600.0,36.8369,36.8584,36.8209,36.8476,73600.0
2008-04-22 10:55:00,68.79,68.86,68.79,68.84,55900.0,36.853,36.8905,36.853,36.8798,55900.0
2008-04-22 11:00:00,68.84,68.92,68.82,68.83,96900.0,36.8798,36.9226,36.8691,36.8744,96900.0
2008-04-22 11:05:00,68.83,68.83,68.71,68.77,72700.0,36.8744,36.8744,36.8101,36.8423,72700.0
2008-04-22 11:10:00,68.77,68.79,68.7,68.77,82400.0,36.8423,36.853,36.8048,36.8423,82400.0
2008-04-22 11:15:00,68.76,68.83,68.75,68.76,56400.0,36.8369,36.8744,36.8316,36.8369,56400.0
2008-04-22 11:20:00,68.75,68.78,68.62,68.64,28700.0,36.8316,36.8476,36.7619,36.7726,28700.0
2008-04-22 11:25:00,68.63,68.75,68.59,68.68,60100.0,36.7673,36.8316,36.7458,36.7941,60100.0
2008-04-22 11:30:00,68.66,68.69,68.58,68.59,52900.0,36.7834,36.7994,36.7405,36.7458,52900.0
2008-04-22 11:35:00,68.58,68.63,68.54,68.54,96000.0,36.7405,36.7673,36.7191,36.7191,96000.0
2008-04-22 11:40:00,68.54,68.57,68.51,68.57,50600.0,36.7191,36.7351,36.703,36.7351,50600.0
2008-04-22 11:45:00,68.57,68.62,68.48,68.48,76000.0,36.7351,36.7619,36.6869,36.6869,76000.0
2008-04-22 11:50:00,68.48,68.52,68.37,68.39,87800.0,36.6869,36.7083,36.628,36.6387,87800.0
2008-04-22 11:55:00,68.39,68.4,68.32,68.36,22300.0,36.6387,36.6441,36.6012,36.6226,22300.0
2008-04-22 12:00:00,68.35,68.4,68.35,68.35,35600.0,36.6173,36.6441,36.6173,36.6173,35600.0
2008-04-22 12:05:00,68.35,68.35,68.29,68.31,38900.0,36.6173,36.6173,36.5851,36.5958,38900.0
2008-04-22 12:10:00,68.31,68.31,68.22,68.25,36600.0,36.5958,36.5958,36.5476,36.5637,36600.0
2008-04-22 12:15:00,68.25,68.33,68.24,68.3,50100.0,36.5637,36.6066,36.5583,36.5905,50100.0
2008-04-22 12:20:00,68.3,68.37,68.29,68.36,50000.0,36.5905,36.628,36.5851,36.6226,50000.0
2008-04-22 12:25:00,68.36,68.38,68.21,68.26,68400.0,36.6226,36.6333,36.5423,36.5691,68400.0
2008-04-22 12:30:00,68.27,68.29,68.19,68.2,33600.0,36.5744,36.5851,36.5316,36.5369,33600.0
2008-04-22 12:35:00,68.21,68.22,68.18,68.18,63700.0,36.5423,36.5476,36.5262,36.5262,63700.0
2008-04-22 12:40:00,68.19,68.25,68.18,68.18,37700.0,36.5316,36.5637,36.5262,36.5262,37700.0
2008-04-22 12:45:00,68.18,68.2,68.08,68.13,50900.0,36.5262,36.5369,36.4726,36.4994,50900.0
2008-04-22 12:50:00,68.13,68.14,68.02,68.08,72300.0,36.4994,36.5048,36.4405,36.4726,72300.0
2008-04-22 12:55:00,68.07,68.12,68.02,68.12,60800.0,36.4673,36.4941,36.4405,36.4941,60800.0
2008-04-22 13:00:00,68.12,68.18,68.08,68.16,57900.0,36.4941,36.5262,36.4726,36.5155,57900.0
2008-04-22 13:05:00,68.15,68.19,68.13,68.18,19800.0,36.5101,36.5316,36.4994,36.5262,19800.0
2008-04-22 13:10:00,68.19,68.23,68.16,68.21,36500.0,36.5316,36.553,36.5155,36.5423,36500.0
2008-04-22 13:15:00,68.22,68.26,68.19,68.26,70700.0,36.5476,36.5691,36.5316,36.5691,70700.0
2008-04-22 13:20:00,68.26,68.3,68.25,68.28,44100.0,36.5691,36.5905,36.5637,36.5798,44100.0
2008-04-22 13:25:00,68.28,68.46,68.28,68.42,100700.0,36.5798,36.6762,36.5798,36.6548,100700.0
2008-04-22 13:30:00,68.43,68.44,68.39,68.39,23900.0,36.6601,36.6655,36.6387,36.6387,23900.0
2008-04-22 13:35:00,68.4,68.46,68.4,68.44,77800.0,36.6441,36.6762,36.6441,36.6655,77800.0
2008-04-22 13:40:00,68.43,68.44,68.32,68.37,74600.0,36.6601,36.6655,36.6012,36.628,74600.0
2008-04-22 13:45:00,68.35,68.42,68.34,68.37,40700.0,36.6173,36.6548,36.6119,36.628,40700.0
2008-04-22 13:50:00,68.37,68.44,68.37,68.43,37700.0,36.628,36.6655,36.628,36.6601,37700.0
2008-04-22 13:55:00,68.43,68.47,68.4,68.4,18900.0,36.6601,36.6816,36.6441,36.6441,18900.0
2008-04-22 14:00:00,68.39,68.4,68.32,68.33,12300.0,36.6387,36.6441,36.6012,36.6066,12300.0
2008-04-22 14:05:00,68.31,68.38,68.28,68.38,48500.0,36.5958,36.6333,36.5798,36.6333,48500.0
2008-04-22 14:10:00,68.36,68.4,68.3,68.37,36200.0,36.6226,36.6441,36.5905,36.628,36200.0
2008-04-22 14:15:00,68.37,68.38,68.27,68.28,31800.0,36.628,36.6333,36.5744,36.5798,31800.0
2008-04-22 14:20:00,68.28,68.39,68.25,68.38,35300.0,36.5798,36.6387,36.5637,36.6333,35300.0
2008-04-22 14:25:00,68.36,68.36,68.29,68.33,18400.0,36.6226,36.6226,36.5851,36.6066,18400.0
2008-04-22 14:30:00,68.35,68.38,68.28,68.29,32900.0,36.6173,36.6333,36.5798,36.5851,32900.0
2008-04-22 14:35:00,68.3,68.39,68.2,68.2,48900.0,36.5905,36.6387,36.5369,36.5369,48900.0
2008-04-22 14:40:00,68.22,68.25,68.13,68.17,51500.0,36.5476,36.5637,36.4994,36.5208,51500.0
2008-04-22 14:45:00,68.16,68.17,68.11,68.11,36400.0,36.5155,36.5208,36.4887,36.4887,36400.0
2008-04-22 14:50:00,68.11,68.16,68.05,68.1,47900.0,36.4887,36.5155,36.4566,36.4833,47900.0
2008-04-22 14:55:00,68.11,68.23,68.06,68.21,74800.0,36.4887,36.553,36.4619,36.5423,74800.0
2008-04-22 15:00:00,68.21,68.22,68.15,68.21,40300.0,36.5423,36.5476,36.5101,36.5423,40300.0
2008-04-22 15:05:00,68.22,68.37,68.2,68.34,70900.0,36.5476,36.628,36.5369,36.6119,70900.0
2008-04-22 15:10:00,68.35,68.41,68.33,68.35,107200.0,36.6173,36.6494,36.6066,36.6173,107200.0
2008-04-22 15:15:00,68.36,68.4,68.29,68.31,69200.0,36.6226,36.6441,36.5851,36.5958,69200.0
2008-04-22 15:20:00,68.3,68.34,68.24,68.27,100900.0,36.5905,36.6119,36.5583,36.5744,100900.0
2008-04-22 15:25:00,68.25,68.41,68.21,68.36,75900.0,36.5637,36.6494,36.5423,36.6226,75900.0
2008-04-22 15:30:00,68.35,68.37,68.25,68.26,70000.0,36.6173,36.628,36.5637,36.5691,70000.0
2008-04-22 15:35:00,68.26,68.26,68.21,68.21,81400.0,36.5691,36.5691,36.5423,36.5423,81400.0
2008-04-22 15:40:00,68.22,68.32,68.21,68.29,129700.0,36.5476,36.6012,36.5423,36.5851,129700.0
2008-04-22 15:45:00,68.29,68.42,68.28,68.39,106700.0,36.5851,36.6548,36.5798,36.6387,106700.0
2008-04-22 15:50:00,68.39,68.41,68.35,68.37,148500.0,36.6387,36.6494,36.6173,36.628,148500.0
2008-04-22 15:55:00,68.37,68.46,68.34,68.43,157600.0,36.628,36.6762,36.6119,36.6601,157600.0
2008-04-22 16:00:00,68.25,68.36,68.25,68.3,64100.0,36.5637,36.6226,36.5637,36.5905,64100.0
2008-04-22 16:05:00,68.3,68.3,68.3,68.3,200.0,36.5905,36.5905,36.5905,36.5905,200.0
2008-04-22 16:10:00,68.3,68.3,68.3,68.3,0.0,36.5905,36.5905,36.5905,36.5905,0.0
2008-04-23 09:30:00,68.5,68.77,68.32,68.73,113800.0,36.6976,36.8423,36.6012,36.8209,113800.0
2008-04-23 09:35:00,68.72,68.83,68.61,68.64,73400.0,36.8155,36.8744,36.7566,36.7726,73400.0
2008-04-23 09:40:00,68.62,68.62,68.36,68.4,163800.0,36.7619,36.7619,36.6226,36.6441,163800.0
2008-04-23 09:45:00,68.4,68.42,68.19,68.4,49300.0,36.6441,36.6548,36.5316,36.6441,49300.0
2008-04-23 09:50:00,68.4,68.54,68.32,68.54,63400.0,36.6441,36.7191,36.6012,36.7191,63400.0
2008-04-23 09:55:00,68.52,68.55,68.35,68.35,111800.0,36.7083,36.7244,36.6173,36.6173,111800.0
2008-04-23 10:00:00,68.36,68.62,68.35,68.56,69800.0,36.6226,36.7619,36.6173,36.7298,69800.0
2008-04-23 10:05:00,68.56,68.82,68.56,68.77,65900.0,36.7298,36.8691,36.7298,36.8423,65900.0
2008-04-23 10:10:00,68.76,68.83,68.74,68.79,31300.0,36.8369,36.8744,36.8262,36.853,31300.0
2008-04-23 10:15:00,68.79,68.89,68.75,68.8,79200.0,36.853,36.9066,36.8316,36.8584,79200.0
2008-04-23 10:20:00,68.81,68.87,68.8,68.82,40800.0,36.8637,36.8959,36.8584,36.8691,40800.0
2008-04-23 10:25:00,68.82,68.91,68.77,68.91,98800.0,36.8691,36.9173,36.8423,36.9173,98800.0
2008-04-23 10:30:00,68.91,69.06,68.91,69.03,111000.0,36.9173,36.9976,36.9173,36.9816,111000.0
2008-04-23 10:35:00,69.04,69.41,69.04,69.41,132700.0,36.9869,37.1851,36.9869,37.1851,132700.0
2008-04-23 10:40:00,69.42,69.55,69.41,69.43,48600.0,37.1905,37.2602,37.1851,37.1959,48600.0
2008-04-23 10:45:00,69.44,69.44,69.36,69.38,105700.0,37.2012,37.2012,37.1584,37.1691,105700.0
2008-04-23 10:50:00,69.39,69.65,69.38,69.63,120100.0,37.1744,37.3137,37.1691,37.303,120100.0
2008-04-23 10:55:00,69.63,69.67,69.5,69.54,62600.0,37.303,37.3244,37.2334,37.2548,62600.0
2008-04-23 11:00:00,69.51,69.54,69.38,69.41,112000.0,37.2387,37.2548,37.1691,37.1851,112000.0
2008-04-23 11:05:00,69.41,69.42,69.34,69.37,76600.0,37.1851,37.1905,37.1476,37.1637,76600.0
2008-04-23 11:10:00,69.37,69.37,69.29,69.32,117700.0,37.1637,37.1637,37.1209,37.1369,117700.0
2008-04-23 11:15:00,69.32,69.35,69.25,69.28,75900.0,37.1369,37.153,37.0994,37.1155,75900.0
2008-04-23 11:20:00,69.27,69.35,69.23,69.34,87800.0,37.1101,37.153,37.0887,37.1476,87800.0
2008-04-23 11:25:00,69.34,69.36,69.3,69.32,37300.0,37.1476,37.1584,37.1262,37.1369,37300.0
2008-04-23 11:30:00,69.31,69.36,69.27,69.31,64500.0,37.1316,37.1584,37.1101,37.1316,64500.0
2008-04-23 11:35:00,69.32,69.33,69.28,69.29,50700.0,37.1369,37.1423,37.1155,37.1209,50700.0
2008-04-23 11:40:00,69.3,69.43,69.29,69.42,89200.0,37.1262,37.1959,37.1209,37.1905,89200.0
2008-04-23 11:45:00,69.42,69.53,69.4,69.5,48200.0,37.1905,37.2494,37.1798,37.2334,48200.0
2008-04-23 11:50:00,69.5,69.53,69.45,69.48,50700.0,37.2334,37.2494,37.2066,37.2227,50700.0
2008-04-23 11:55:00,69.49,69.5,69.34,69.35,44400.0,37.228,37.2334,37.1476,37.153,44400.0
2008-04-23 12:00:00,69.35,69.36,69.29,69.31,43000.0,37.153,37.1584,37.1209,37.1316,43000.0
2008-04-23 12:05:00,69.3,69.31,69.17,69.19,96100.0,37.1262,37.1316,37.0566,37.0673,96100.0
2008-04-23 12:10:00,69.18,69.18,68.99,69.01,68900.0,37.0619,37.0619,36.9601,36.9709,68900.0
2008-04-23 12:15:00,69.02,69.08,68.96,68.96,43700.0,36.9762,37.0084,36.9441,36.9441,43700.0
2008-04-23 12:20:00,68.96,68.96,68.83,68.87,75300.0,36.9441,36.9441,36.8744,36.8959,75300.0
2008-04-23 12:25:00,68.86,69.07,68.86,69.03,95200.0,36.8905,37.003,36.8905,36.9816,95200.0
2008-04-23 12:30:00,69.03,69.07,68.86,68.86,49900.0,36.9816,37.003,36.8905,36.8905,49900.0
2008-04-23 12:35:00,68.88,68.88,68.69,68.86,127100.0,36.9012,36.9012,36.7994,36.8905,127100.0
2008-04-23 12:40:00,68.85,68.93,68.85,68.92,30500.0,36.8851,36.928,36.8851,36.9226,30500.0
2008-04-23 12:45:00,68.92,68.92,68.85,68.89,48700.0,36.9226,36.9226,36.8851,36.9066,48700.0
2008-04-23 12:50:00,68.88,69.02,68.88,69.02,16700.0,36.9012,36.9762,36.9012,36.9762,16700.0
2008-04-23 12:55:00,69.01,69.03,68.95,68.95,27000.0,36.9709,36.9816,36.9387,36.9387,27000.0
2008-04-23 13:00:00,68.94,68.95,68.89,68.94,35400.0,36.9334,36.9387,36.9066,36.9334,35400.0
2008-04-23 13:05:00,68.94,68.97,68.9,68.94,25000.0,36.9334,36.9494,36.9119,36.9334,25000.0
2008-04-23 13:10:00,68.93,69.04,68.91,69.02,83100.0,36.928,36.9869,36.9173,36.9762,83100.0
2008-04-23 13:15:00,69.02,69.03,68.93,68.94,45100.0,36.9762,36.9816,36.928,36.9334,45100.0
2008-04-23 13:20:00,68.94,69.0,68.93,68.99,21100.0,36.9334,36.9655,36.928,36.9601,21100.0
2008-04-23 13:25:00,69.0,69.0,68.96,68.99,21900.0,36.9655,36.9655,36.9441,36.9601,21900.0
2008-04-23 13:30:00,69.0,69.0,68.95,68.98,24900.0,36.9655,36.9655,36.9387,36.9548,24900.0
2008-04-23 13:35:00,68.98,68.99,68.9,68.95,61800.0,36.9548,36.9601,36.9119,36.9387,61800.0
2008-04-23 13:40:00,68.95,68.96,68.81,68.83,61100.0,36.9387,36.9441,36.8637,36.8744,61100.0
2008-04-23 13:45:00,68.83,68.96,68.81,68.96,39800.0,36.8744,36.9441,36.8637,36.9441,39800.0
2008-04-23 13:50:00,68.96,68.97,68.91,68.94,36300.0,36.9441,36.9494,36.9173,36.9334,36300.0
2008-04-23 13:55:00,68.95,68.95,68.84,68.91,31200.0,36.9387,36.9387,36.8798,36.9173,31200.0
2008-04-23 14:00:00,68.9,68.92,68.79,68.8,47900.0,36.9119,36.9226,36.853,36.8584,47900.0
2008-04-23 14:05:00,68.81,68.84,68.79,68.8,31500.0,36.8637,36.8798,36.853,36.8584,31500.0
2008-04-23 14:10:00,68.79,68.94,68.77,68.91,65800.0,36.853,36.9334,36.8423,36.9173,65800.0
2008-04-23 14:15:00,68.91,68.94,68.89,68.92,39500.0,36.9173,36.9334,36.9066,36.9226,39500.0
2008-04-23 14:20:00,68.93,68.94,68.83,68.83,36000.0,36.928,36.9334,36.8744,36.8744,36000.0
2008-04-23 14:25:00,68.84,68.88,68.81,68.86,84400.0,36.8798,36.9012,36.8637,36.8905,84400.0
2008-04-23 14:30:00,68.87,69.01,68.86,69.0,98200.0,36.8959,36.9709,36.8905,36.9655,98200.0
2008-04-23 14:35:00,69.0,69.03,68.9,68.9,71500.0,36.9655,36.9816,36.9119,36.9119,71500.0
2008-04-23 14:40:00,68.92,68.97,68.91,68.96,46200.0,36.9226,36.9494,36.9173,36.9441,46200.0
2008-04-23 14:45:00,68.96,68.96,68.89,68.94,44600.0,36.9441,36.9441,36.9066,36.9334,44600.0
2008-04-23 14:50:00,68.94,68.97,68.92,68.97,42600.0,36.9334,36.9494,36.9226,36.9494,42600.0
2008-04-23 14:55:00,68.97,68.97,68.9,68.94,53700.0,36.9494,36.9494,36.9119,36.9334,53700.0
2008-04-23 15:00:00,68.93,69.06,68.92,69.04,60100.0,36.928,36.9976,36.9226,36.9869,60100.0
2008-04-23 15:05:00,69.04,69.1,69.01,69.07,68700.0,36.9869,37.0191,36.9709,37.003,68700.0
2008-04-23 15:10:00,69.06,69.15,69.05,69.13,85000.0,36.9976,37.0459,36.9923,37.0351,85000.0
2008-04-23 15:15:00,69.14,69.19,69.13,69.18,85300.0,37.0405,37.0673,37.0351,37.0619,85300.0
2008-04-23 15:20:00,69.18,69.28,69.14,69.28,154300.0,37.0619,37.1155,37.0405,37.1155,154300.0
2008-04-23 15:25:00,69.28,69.28,68.99,69.04,80100.0,37.1155,37.1155,36.9601,36.9869,80100.0
2008-04-23 15:30:00,69.04,69.1,68.98,69.07,101100.0,36.9869,37.0191,36.9548,37.003,101100.0
2008-04-23 15:35:00,69.08,69.18,68.98,69.16,91100.0,37.0084,37.0619,36.9548,37.0512,91100.0
2008-04-23 15:40:00,69.15,69.21,69.07,69.09,152900.0,37.0459,37.078,37.003,37.0137,152900.0
2008-04-23 15:45:00,69.09,69.11,69.0,69.09,211900.0,37.0137,37.0244,36.9655,37.0137,211900.0
2008-04-23 15:50:00,69.09,69.14,69.05,69.09,87800.0,37.0137,37.0405,36.9923,37.0137,87800.0
2008-04-23 15:55:00,69.1,69.18,69.07,69.15,252600.0,37.0191,37.0619,37.003,37.0459,252600.0
2008-04-23 16:00:00,69.15,69.15,69.0,69.0,1300.0,37.0459,37.0459,36.9655,36.9655,1300.0
2008-04-23 16:05:00,69.01,69.2,69.0,69.0,3000.0,36.9709,37.0726,36.9655,36.9655,3000.0
2008-04-23 16:10:00,69.0,69.0,69.0,69.0,700.0,36.9655,36.9655,36.9655,36.9655,700.0
2008-04-24 09:30:00,69.3,69.39,68.93,68.97,81600.0,37.1262,37.1744,36.928,36.9494,81600.0
2008-04-24 09:35:00,68.98,69.2,68.92,69.09,39900.0,36.9548,37.0726,36.9226,37.0137,39900.0
2008-04-24 09:40:00,69.08,69.52,69.07,69.49,62500.0,37.0084,37.2441,37.003,37.228,62500.0
2008-04-24 09:45:00,69.5,69.55,69.37,69.43,56800.0,37.2334,37.2602,37.1637,37.1959,56800.0
2008-04-24 09:50:00,69.41,69.58,69.3,69.58,64800.0,37.1851,37.2762,37.1262,37.2762,64800.0
2008-04-24 09:55:00,69.58,69.6,69.49,69.59,73900.0,37.2762,37.2869,37.228,37.2816,73900.0
2008-04-24 10:00:00,69.56,69.57,69.17,69.2,105500.0,37.2655,37.2709,37.0566,37.0726,105500.0
2008-04-24 10:05:00,69.2,69.29,69.12,69.17,48400.0,37.0726,37.1209,37.0298,37.0566,48400.0
2008-04-24 10:10:00,69.16,69.48,69.14,69.47,69800.0,37.0512,37.2227,37.0405,37.2173,69800.0
2008-04-24 10:15:00,69.46,69.59,69.44,69.58,98000.0,37.2119,37.2816,37.2012,37.2762,98000.0
2008-04-24 10:20:00,69.57,69.57,69.31,69.39,39000.0,37.2709,37.2709,37.1316,37.1744,39000.0
2008-04-24 10:25:00,69.39,69.48,69.34,69.44,38400.0,37.1744,37.2227,37.1476,37.2012,38400.0
2008-04-24 10:30:00,69.44,69.47,69.19,69.21,69200.0,37.2012,37.2173,37.0673,37.078,69200.0
2008-04-24 10:35:00,69.19,69.3,69.19,69.29,46500.0,37.0673,37.1262,37.0673,37.1209,46500.0
2008-04-24 10:40:00,69.28,69.33,69.17,69.22,388800.0,37.1155,37.1423,37.0566,37.0834,388800.0
2008-04-24 10:45:00,69.22,69.23,69.13,69.19,78400.0,37.0834,37.0887,37.0351,37.0673,78400.0
2008-04-24 10:50:00,69.19,69.25,69.15,69.18,45100.0,37.0673,37.0994,37.0459,37.0619,45100.0
2008-04-24 10:55:00,69.18,69.19,69.11,69.13,33700.0,37.0619,37.0673,37.0244,37.0351,33700.0
2008-04-24 11:00:00,69.12,69.15,69.09,69.09,47700.0,37.0298,37.0459,37.0137,37.0137,47700.0
2008-04-24 11:05:00,69.1,69.16,69.09,69.15,76600.0,37.0191,37.0512,37.0137,37.0459,76600.0
2008-04-24 11:10:00,69.15,69.23,69.11,69.13,36000.0,37.0459,37.0887,37.0244,37.0351,36000.0
2008-04-24 11:15:00,69.13,69.2,69.13,69.18,41300.0,37.0351,37.0726,37.0351,37.0619,41300.0
2008-04-24 11:20:00,69.19,69.24,69.03,69.09,107900.0,37.0673,37.0941,36.9816,37.0137,107900.0
2008-04-24 11:25:00,69.11,69.23,69.11,69.21,44400.0,37.0244,37.0887,37.0244,37.078,44400.0
2008-04-24 11:30:00,69.2,69.39,69.2,69.39,91300.0,37.0726,37.1744,37.0726,37.1744,91300.0
2008-04-24 11:35:00,69.4,69.45,69.31,69.33,49100.0,37.1798,37.2066,37.1316,37.1423,49100.0
2008-04-24 11:40:00,69.34,69.43,69.31,69.42,81300.0,37.1476,37.1959,37.1316,37.1905,81300.0
2008-04-24 11:45:00,69.43,69.56,69.42,69.51,64300.0,37.1959,37.2655,37.1905,37.2387,64300.0
2008-04-24 11:50:00,69.52,69.57,69.49,69.49,39600.0,37.2441,37.2709,37.228,37.228,39600.0
2008-04-24 11:55:00,69.49,69.54,69.45,69.5,72900.0,37.228,37.2548,37.2066,37.2334,72900.0
2008-04-24 12:00:00,69.51,69.59,69.51,69.58,72300.0,37.2387,37.2816,37.2387,37.2762,72300.0
2008-04-24 12:05:00,69.59,69.9,69.57,69.9,182200.0,37.2816,37.4477,37.2709,37.4477,182200.0
2008-04-24 12:10:00,69.88,69.95,69.84,69.94,90100.0,37.4369,37.4744,37.4155,37.4691,90100.0
2008-04-24 12:15:00,69.94,70.04,69.93,70.0,112200.0,37.4691,37.5227,37.4637,37.5012,112200.0
2008-04-24 12:20:00,70.0,70.0,69.94,69.94,50200.0,37.5012,37.5012,37.4691,37.4691,50200.0
2008-04-24 12:25:00,69.95,70.0,69.9,69.94,27400.0,37.4744,37.5012,37.4477,37.4691,27400.0
2008-04-24 12:30:00,69.94,70.03,69.94,70.01,57200.0,37.4691,37.5173,37.4691,37.5066,57200.0
2008-04-24 12:35:00,70.02,70.18,70.0,70.17,50500.0,37.5119,37.5977,37.5012,37.5923,50500.0
2008-04-24 12:40:00,70.16,70.45,70.16,70.45,323500.0,37.5869,37.7423,37.5869,37.7423,323500.0
2008-04-24 12:45:00,70.44,70.51,70.34,70.39,145900.0,37.737,37.7745,37.6834,37.7102,145900.0
2008-04-24 12:50:00,70.38,70.38,70.19,70.21,30400.0,37.7048,37.7048,37.603,37.6137,30400.0
2008-04-24 12:55:00,70.2,70.29,70.18,70.27,18200.0,37.6084,37.6566,37.5977,37.6459,18200.0
2008-04-24 13:00:00,70.28,70.41,70.27,70.38,135300.0,37.6512,37.7209,37.6459,37.7048,135300.0
2008-04-24 13:05:00,70.38,70.45,70.38,70.39,29000.0,37.7048,37.7423,37.7048,37.7102,29000.0
2008-04-24 13:10:00,70.39,70.41,70.36,70.38,15600.0,37.7102,37.7209,37.6941,37.7048,15600.0
2008-04-24 13:15:00,70.38,70.42,70.29,70.31,20600.0,37.7048,37.7262,37.6566,37.6673,20600.0
2008-04-24 13:20:00,70.3,70.33,70.21,70.22,24100.0,37.662,37.678,37.6137,37.6191,24100.0
2008-04-24 13:25:00,70.22,70.25,70.2,70.24,16800.0,37.6191,37.6352,37.6084,37.6298,16800.0
2008-04-24 13:30:00,70.24,70.26,70.21,70.23,34800.0,37.6298,37.6405,37.6137,37.6244,34800.0
2008-04-24 13:35:00,70.24,70.24,70.16,70.19,38100.0,37.6298,37.6298,37.5869,37.603,38100.0
2008-04-24 13:40:00,70.2,70.22,70.15,70.18,34300.0,37.6084,37.6191,37.5816,37.5977,34300.0
2008-04-24 13:45:00,70.19,70.22,70.13,70.22,33500.0,37.603,37.6191,37.5709,37.6191,33500.0
2008-04-24 13:50:00,70.21,70.22,70.12,70.19,63200.0,37.6137,37.6191,37.5655,37.603,63200.0
2008-04-24 13:55:00,70.18,70.26,70.16,70.22,68300.0,37.5977,37.6405,37.5869,37.6191,68300.0
2008-04-24 14:00:00,70.22,70.24,70.18,70.22,30500.0,37.6191,37.6298,37.5977,37.6191,30500.0
2008-04-24 14:05:00,70.23,70.35,70.22,70.32,105900.0,37.6244,37.6887,37.6191,37.6727,105900.0
2008-04-24 14:10:00,70.3,70.37,70.28,70.37,94400.0,37.662,37.6995,37.6512,37.6995,94400.0
2008-04-24 14:15:00,70.37,70.51,70.34,70.49,98500.0,37.6995,37.7745,37.6834,37.7637,98500.0
2008-04-24 14:20:00,70.48,70.52,70.47,70.52,37800.0,37.7584,37.7798,37.753,37.7798,37800.0
2008-04-24 14:25:00,70.51,70.53,70.43,70.49,60900.0,37.7745,37.7852,37.7316,37.7637,60900.0
2008-04-24 14:30:00,70.51,70.52,70.41,70.51,96400.0,37.7745,37.7798,37.7209,37.7745,96400.0
2008-04-24 14:35:00,70.51,70.51,70.4,70.43,57400.0,37.7745,37.7745,37.7155,37.7316,57400.0
2008-04-24 14:40:00,70.43,70.47,70.4,70.45,58800.0,37.7316,37.753,37.7155,37.7423,58800.0
2008-04-24 14:45:00,70.46,70.57,70.46,70.5,96100.0,37.7477,37.8066,37.7477,37.7691,96100.0
2008-04-24 14:50:00,70.51,70.54,70.46,70.51,89400.0,37.7745,37.7905,37.7477,37.7745,89400.0
2008-04-24 14:55:00,70.5,70.56,70.47,70.54,111000.0,37.7691,37.8012,37.753,37.7905,111000.0
2008-04-24 15:00:00,70.54,70.6,70.5,70.58,115900.0,37.7905,37.8227,37.7691,37.812,115900.0
2008-04-24 15:05:00,70.59,70.67,70.59,70.64,119400.0,37.8173,37.8602,37.8173,37.8441,119400.0
2008-04-24 15:10:00,70.65,70.68,70.61,70.63,110600.0,37.8495,37.8655,37.828,37.8387,110600.0
2008-04-24 15:15:00,70.64,70.64,70.51,70.62,187300.0,37.8441,37.8441,37.7745,37.8334,187300.0
2008-04-24 15:20:00,70.63,70.74,70.59,70.59,208400.0,37.8387,37.8977,37.8173,37.8173,208400.0
2008-04-24 15:25:00,70.59,70.68,70.57,70.63,100600.0,37.8173,37.8655,37.8066,37.8387,100600.0
2008-04-24 15:30:00,70.64,70.73,70.61,70.72,102900.0,37.8441,37.8923,37.828,37.887,102900.0
2008-04-24 15:35:00,70.72,70.75,70.64,70.67,126200.0,37.887,37.903,37.8441,37.8602,126200.0
2008-04-24 15:40:00,70.68,70.74,70.42,70.43,246200.0,37.8655,37.8977,37.7262,37.7316,246200.0
2008-04-24 15:45:00,70.42,70.62,70.39,70.61,136100.0,37.7262,37.8334,37.7102,37.828,136100.0
2008-04-24 15:50:00,70.6,70.77,70.58,70.72,289100.0,37.8227,37.9137,37.812,37.887,289100.0
2008-04-24 15:55:00,70.71,70.88,70.7,70.76,553000.0,37.8816,37.9727,37.8762,37.9084,553000.0
2008-04-24 16:00:00,70.74,70.84,70.71,70.74,37400.0,37.8977,37.9512,37.8816,37.8977,37400.0
2008-04-24 16:05:00,70.66,70.66,70.66,70.66,2800.0,37.8548,37.8548,37.8548,37.8548,2800.0
2008-04-24 16:10:00,70.66,70.66,70.66,70.66,0.0,37.8548,37.8548,37.8548,37.8548,0.0
2008-04-25 09:30:00,71.18,71.2,70.89,70.95,138400.0,38.1334,38.1441,37.978,38.0102,138400.0
2008-04-25 09:35:00,70.93,71.06,70.79,71.02,294900.0,37.9995,38.0691,37.9245,38.0477,294900.0
2008-04-25 09:40:00,71.04,71.16,71.01,71.12,127100.0,38.0584,38.1227,38.0423,38.1013,127100.0
2008-04-25 09:45:00,71.08,71.11,70.8,70.81,105300.0,38.0798,38.0959,37.9298,37.9352,105300.0
2008-04-25 09:50:00,70.81,70.81,70.63,70.64,178300.0,37.9352,37.9352,37.8387,37.8441,178300.0
2008-04-25 09:55:00,70.63,70.64,70.4,70.42,138900.0,37.8387,37.8441,37.7155,37.7262,138900.0
2008-04-25 10:00:00,70.42,70.43,70.23,70.25,141900.0,37.7262,37.7316,37.6244,37.6352,141900.0
2008-04-25 10:05:00,70.24,70.4,70.23,70.39,82100.0,37.6298,37.7155,37.6244,37.7102,82100.0
2008-04-25 10:10:00,70.37,70.49,70.37,70.46,73800.0,37.6995,37.7637,37.6995,37.7477,73800.0
2008-04-25 10:15:00,70.46,70.59,70.44,70.56,60600.0,37.7477,37.8173,37.737,37.8012,60600.0
2008-04-25 10:20:00,70.56,70.6,70.53,70.56,46500.0,37.8012,37.8227,37.7852,37.8012,46500.0
2008-04-25 10:25:00,70.57,70.61,70.49,70.51,57700.0,37.8066,37.828,37.7637,37.7745,57700.0
2008-04-25 10:30:00,70.5,70.55,70.44,70.49,64400.0,37.7691,37.7959,37.737,37.7637,64400.0
2008-04-25 10:35:00,70.48,70.51,70.36,70.38,115600.0,37.7584,37.7745,37.6941,37.7048,115600.0
2008-04-25 10:40:00,70.38,70.56,70.37,70.52,47900.0,37.7048,37.8012,37.6995,37.7798,47900.0
2008-04-25 10:45:00,70.52,70.58,70.45,70.46,84200.0,37.7798,37.812,37.7423,37.7477,84200.0
2008-04-25 10:50:00,70.46,70.59,70.4,70.5,79800.0,37.7477,37.8173,37.7155,37.7691,79800.0
2008-04-25 10:55:00,70.49,70.5,70.42,70.44,109000.0,37.7637,37.7691,37.7262,37.737,109000.0
2008-04-25 11:00:00,70.44,70.48,70.43,70.44,78200.0,37.737,37.7584,37.7316,37.737,78200.0
2008-04-25 11:05:00,70.43,70.45,70.4,70.43,101300.0,37.7316,37.7423,37.7155,37.7316,101300.0
2008-04-25 11:10:00,70.43,70.47,70.31,70.32,170100.0,37.7316,37.753,37.6673,37.6727,170100.0
2008-04-25 11:15:00,70.32,70.34,70.22,70.26,106600.0,37.6727,37.6834,37.6191,37.6405,106600.0
2008-04-25 11:20:00,70.27,70.31,70.21,70.23,97500.0,37.6459,37.6673,37.6137,37.6244,97500.0
2008-04-25 11:25:00,70.23,70.27,70.2,70.27,64300.0,37.6244,37.6459,37.6084,37.6459,64300.0
2008-04-25 11:30:00,70.27,70.32,70.25,70.31,68600.0,37.6459,37.6727,37.6352,37.6673,68600.0
2008-04-25 11:35:00,70.31,70.33,70.28,70.3,69200.0,37.6673,37.678,37.6512,37.662,69200.0
2008-04-25 11:40:00,70.3,70.43,70.3,70.4,106500.0,37.662,37.7316,37.662,37.7155,106500.0
2008-04-25 11:45:00,70.41,70.47,70.38,70.45,93300.0,37.7209,37.753,37.7048,37.7423,93300.0
2008-04-25 11:50:00,70.45,70.53,70.4,70.5,48700.0,37.7423,37.7852,37.7155,37.7691,48700.0
2008-04-25 11:55:00,70.52,70.56,70.47,70.5,66200.0,37.7798,37.8012,37.753,37.7691,66200.0
2008-04-25 12:00:00,70.5,70.53,70.46,70.47,30700.0,37.7691,37.7852,37.7477,37.753,30700.0
2008-04-25 12:05:00,70.47,70.56,70.45,70.47,46300.0,37.753,37.8012,37.7423,37.753,46300.0
2008-04-25 12:10:00,70.48,70.57,70.48,70.54,70100.0,37.7584,37.8066,37.7584,37.7905,70100.0
2008-04-25 12:15:00,70.54,70.58,70.49,70.51,30500.0,37.7905,37.812,37.7637,37.7745,30500.0
2008-04-25 12:20:00,70.5,70.52,70.47,70.48,34400.0,37.7691,37.7798,37.753,37.7584,34400.0
2008-04-25 12:25:00,70.49,70.5,70.44,70.44,45400.0,37.7637,37.7691,37.737,37.737,45400.0
2008-04-25 12:30:00,70.44,70.49,70.41,70.42,51900.0,37.737,37.7637,37.7209,37.7262,51900.0
2008-04-25 12:35:00,70.43,70.46,70.4,70.45,61800.0,37.7316,37.7477,37.7155,37.7423,61800.0
2008-04-25 12:40:00,70.45,70.5,70.41,70.47,28000.0,37.7423,37.7691,37.7209,37.753,28000.0
2008-04-25 12:45:00,70.47,70.51,70.41,70.41,84900.0,37.753,37.7745,37.7209,37.7209,84900.0
2008-04-25 12:50:00,70.4,70.52,70.39,70.48,43300.0,37.7155,37.7798,37.7102,37.7584,43300.0
2008-04-25 12:55:00,70.48,70.48,70.41,70.44,22500.0,37.7584,37.7584,37.7209,37.737,22500.0
2008-04-25 13:00:00,70.44,70.48,70.43,70.45,17500.0,37.737,37.7584,37.7316,37.7423,17500.0
2008-04-25 13:05:00,70.44,70.49,70.44,70.48,30200.0,37.737,37.7637,37.737,37.7584,30200.0
2008-04-25 13:10:00,70.47,70.5,70.45,70.47,24200.0,37.753,37.7691,37.7423,37.753,24200.0
2008-04-25 13:15:00,70.46,70.47,70.4,70.44,42700.0,37.7477,37.753,37.7155,37.737,42700.0
2008-04-25 13:20:00,70.45,70.47,70.42,70.45,40200.0,37.7423,37.753,37.7262,37.7423,40200.0
2008-04-25 13:25:00,70.44,70.47,70.41,70.47,39000.0,37.737,37.753,37.7209,37.753,39000.0
2008-04-25 13:30:00,70.46,70.48,70.42,70.46,40300.0,37.7477,37.7584,37.7262,37.7477,40300.0
2008-04-25 13:35:00,70.46,70.55,70.42,70.54,45200.0,37.7477,37.7959,37.7262,37.7905,45200.0
2008-04-25 13:40:00,70.53,70.56,70.49,70.54,27700.0,37.7852,37.8012,37.7637,37.7905,27700.0
2008-04-25 13:45:00,70.55,70.6,70.51,70.6,60400.0,37.7959,37.8227,37.7745,37.8227,60400.0
2008-04-25 13:50:00,70.6,70.64,70.59,70.59,44500.0,37.8227,37.8441,37.8173,37.8173,44500.0
2008-04-25 13:55:00,70.6,70.78,70.59,70.77,77300.0,37.8227,37.9191,37.8173,37.9137,77300.0
2008-04-25 14:00:00,70.78,70.81,70.72,70.74,66000.0,37.9191,37.9352,37.887,37.8977,66000.0
2008-04-25 14:05:00,70.75,70.82,70.74,70.77,82900.0,37.903,37.9405,37.8977,37.9137,82900.0
2008-04-25 14:10:00,70.78,70.8,70.75,70.75,51300.0,37.9191,37.9298,37.903,37.903,51300.0
2008-04-25 14:15:00,70.76,70.78,70.7,70.78,63700.0,37.9084,37.9191,37.8762,37.9191,63700.0
2008-04-25 14:20:00,70.77,70.79,70.66,70.71,82100.0,37.9137,37.9245,37.8548,37.8816,82100.0
2008-04-25 14:25:00,70.7,70.77,70.69,70.7,51900.0,37.8762,37.9137,37.8709,37.8762,51900.0
2008-04-25 14:30:00,70.7,70.75,70.67,70.72,49900.0,37.8762,37.903,37.8602,37.887,49900.0
2008-04-25 14:35:00,70.72,70.78,70.71,70.75,45900.0,37.887,37.9191,37.8816,37.903,45900.0
2008-04-25 14:40:00,70.77,70.81,70.73,70.79,23500.0,37.9137,37.9352,37.8923,37.9245,23500.0
2008-04-25 14:45:00,70.81,70.82,70.72,70.75,35100.0,37.9352,37.9405,37.887,37.903,35100.0
2008-04-25 14:50:00,70.74,70.86,70.74,70.86,41200.0,37.8977,37.962,37.8977,37.962,41200.0
2008-04-25 14:55:00,70.88,70.88,70.81,70.86,35400.0,37.9727,37.9727,37.9352,37.962,35400.0
2008-04-25 15:00:00,70.87,70.95,70.85,70.93,62100.0,37.9673,38.0102,37.9566,37.9995,62100.0
2008-04-25 15:05:00,70.93,71.07,70.92,71.06,61200.0,37.9995,38.0745,37.9941,38.0691,61200.0
2008-04-25 15:10:00,71.06,71.08,71.04,71.05,51800.0,38.0691,38.0798,38.0584,38.0637,51800.0
2008-04-25 15:15:00,71.06,71.13,71.06,71.12,39100.0,38.0691,38.1066,38.0691,38.1013,39100.0
2008-04-25 15:20:00,71.11,71.19,71.11,71.12,49700.0,38.0959,38.1388,38.0959,38.1013,49700.0
2008-04-25 15:25:00,71.11,71.14,71.05,71.12,75200.0,38.0959,38.112,38.0637,38.1013,75200.0
2008-04-25 15:30:00,71.12,71.15,71.07,71.12,51100.0,38.1013,38.1173,38.0745,38.1013,51100.0
2008-04-25 15:35:00,71.11,71.13,71.06,71.09,92700.0,38.0959,38.1066,38.0691,38.0852,92700.0
2008-04-25 15:40:00,71.1,71.1,70.94,70.99,191500.0,38.0905,38.0905,38.0048,38.0316,191500.0
2008-04-25 15:45:00,70.98,71.01,70.95,70.97,105900.0,38.0262,38.0423,38.0102,38.0209,105900.0
2008-04-25 15:50:00,70.97,71.03,70.91,70.95,194000.0,38.0209,38.053,37.9887,38.0102,194000.0
2008-04-25 15:55:00,70.94,71.0,70.86,70.91,175800.0,38.0048,38.037,37.962,37.9887,175800.0
2008-04-28 09:30:00,71.23,71.23,70.48,70.86,156700.0,38.1602,38.1602,37.7584,37.962,156700.0
2008-04-28 09:35:00,70.84,70.88,70.65,70.81,138800.0,37.9512,37.9727,37.8495,37.9352,138800.0
2008-04-28 09:40:00,70.83,70.88,70.75,70.82,67200.0,37.9459,37.9727,37.903,37.9405,67200.0
2008-04-28 09:45:00,70.8,70.8,70.66,70.71,47000.0,37.9298,37.9298,37.8548,37.8816,47000.0
2008-04-28 09:50:00,70.7,70.7,70.51,70.54,112900.0,37.8762,37.8762,37.7745,37.7905,112900.0
2008-04-28 09:55:00,70.54,70.62,70.53,70.59,69700.0,37.7905,37.8334,37.7852,37.8173,69700.0
2008-04-28 10:00:00,70.58,70.75,70.51,70.72,219800.0,37.812,37.903,37.7745,37.887,219800.0
2008-04-28 10:05:00,70.72,70.81,70.66,70.67,63600.0,37.887,37.9352,37.8548,37.8602,63600.0
2008-04-28 10:10:00,70.69,71.06,70.68,70.95,71400.0,37.8709,38.0691,37.8655,38.0102,71400.0
2008-04-28 10:15:00,70.93,70.97,70.9,70.91,43000.0,37.9995,38.0209,37.9834,37.9887,43000.0
2008-04-28 10:20:00,70.91,70.94,70.82,70.89,68000.0,37.9887,38.0048,37.9405,37.978,68000.0
2008-04-28 10:25:00,70.91,70.92,70.82,70.86,32200.0,37.9887,37.9941,37.9405,37.962,32200.0
2008-04-28 10:30:00,70.87,71.02,70.82,70.99,35200.0,37.9673,38.0477,37.9405,38.0316,35200.0
2008-04-28 10:35:00,70.99,71.05,70.99,71.05,52800.0,38.0316,38.0637,38.0316,38.0637,52800.0
2008-04-28 10:40:00,71.03,71.05,70.92,70.97,61100.0,38.053,38.0637,37.9941,38.0209,61100.0
2008-04-28 10:45:00,70.96,70.98,70.87,70.87,50700.0,38.0155,38.0262,37.9673,37.9673,50700.0
2008-04-28 10:50:00,70.87,70.98,70.85,70.91,59800.0,37.9673,38.0262,37.9566,37.9887,59800.0
2008-04-28 10:55:00,70.92,70.98,70.89,70.97,75900.0,37.9941,38.0262,37.978,38.0209,75900.0
2008-04-28 11:00:00,70.98,70.99,70.91,70.93,47300.0,38.0262,38.0316,37.9887,37.9995,47300.0
2008-04-28 11:05:00,70.93,70.98,70.9,70.94,64400.0,37.9995,38.0262,37.9834,38.0048,64400.0
2008-04-28 11:10:00,70.95,70.96,70.91,70.91,32400.0,38.0102,38.0155,37.9887,37.9887,32400.0
2008-04-28 11:15:00,70.9,70.93,70.81,70.84,66200.0,37.9834,37.9995,37.9352,37.9512,66200.0
2008-04-28 11:20:00,70.84,70.92,70.83,70.88,78300.0,37.9512,37.9941,37.9459,37.9727,78300.0
2008-04-28 11:25:00,70.88,70.89,70.83,70.84,43200.0,37.9727,37.978,37.9459,37.9512,43200.0
2008-04-28 11:30:00,70.85,70.85,70.77,70.78,54200.0,37.9566,37.9566,37.9137,37.9191,54200.0
2008-04-28 11:35:00,70.77,70.81,70.73,70.78,32300.0,37.9137,37.9352,37.8923,37.9191,32300.0
2008-04-28 11:40:00,70.77,70.83,70.76,70.83,34000.0,37.9137,37.9459,37.9084,37.9459,34000.0
2008-04-28 11:45:00,70.84,70.9,70.79,70.8,61100.0,37.9512,37.9834,37.9245,37.9298,61100.0
2008-04-28 11:50:00,70.8,70.81,70.76,70.78,51800.0,37.9298,37.9352,37.9084,37.9191,51800.0
2008-04-28 11:55:00,70.78,70.79,70.75,70.77,30700.0,37.9191,37.9245,37.903,37.9137,30700.0
2008-04-28 12:00:00,70.78,70.86,70.76,70.78,104100.0,37.9191,37.962,37.9084,37.9191,104100.0
2008-04-28 12:05:00,70.79,70.84,70.78,70.82,20800.0,37.9245,37.9512,37.9191,37.9405,20800.0
2008-04-28 12:10:00,70.81,70.91,70.78,70.87,105700.0,37.9352,37.9887,37.9191,37.9673,105700.0
2008-04-28 12:15:00,70.87,70.89,70.81,70.84,63200.0,37.9673,37.978,37.9352,37.9512,63200.0
2008-04-28 12:20:00,70.83,70.91,70.83,70.88,129700.0,37.9459,37.9887,37.9459,37.9727,129700.0
2008-04-28 12:25:00,70.89,70.95,70.89,70.93,135800.0,37.978,38.0102,37.978,37.9995,135800.0
2008-04-28 12:30:00,70.93,70.96,70.93,70.96,62800.0,37.9995,38.0155,37.9995,38.0155,62800.0
2008-04-28 12:35:00,70.96,70.98,70.93,70.94,52100.0,38.0155,38.0262,37.9995,38.0048,52100.0
2008-04-28 12:40:00,70.94,70.95,70.91,70.93,77400.0,38.0048,38.0102,37.9887,37.9995,77400.0
2008-04-28 12:45:00,70.94,70.96,70.9,70.91,180400.0,38.0048,38.0155,37.9834,37.9887,180400.0
2008-04-28 12:50:00,70.92,70.97,70.89,70.94,89800.0,37.9941,38.0209,37.978,38.0048,89800.0
2008-04-28 12:55:00,70.94,70.96,70.91,70.91,37600.0,38.0048,38.0155,37.9887,37.9887,37600.0
2008-04-28 13:00:00,70.92,70.99,70.91,70.99,92800.0,37.9941,38.0316,37.9887,38.0316,92800.0
2008-04-28 13:05:00,70.98,71.07,70.98,71.04,39900.0,38.0262,38.0745,38.0262,38.0584,39900.0
2008-04-28 13:10:00,71.03,71.09,71.03,71.05,87500.0,38.053,38.0852,38.053,38.0637,87500.0
2008-04-28 13:15:00,71.06,71.06,70.96,71.0,66000.0,38.0691,38.0691,38.0155,38.037,66000.0
2008-04-28 13:20:00,71.0,71.07,71.0,71.04,64600.0,38.037,38.0745,38.037,38.0584,64600.0
2008-04-28 13:25:00,71.05,71.05,71.01,71.05,52200.0,38.0637,38.0637,38.0423,38.0637,52200.0
2008-04-28 13:30:00,71.05,71.13,71.03,71.1,94400.0,38.0637,38.1066,38.053,38.0905,94400.0
2008-04-28 13:35:00,71.11,71.11,71.06,71.06,34400.0,38.0959,38.0959,38.0691,38.0691,34400.0
2008-04-28 13:40:00,71.05,71.1,71.05,71.08,43500.0,38.0637,38.0905,38.0637,38.0798,43500.0
2008-04-28 13:45:00,71.07,71.1,71.06,71.06,56400.0,38.0745,38.0905,38.0691,38.0691,56400.0
2008-04-28 13:50:00,71.07,71.18,71.06,71.16,62800.0,38.0745,38.1334,38.0691,38.1227,62800.0
2008-04-28 13:55:00,71.17,71.17,71.13,71.17,44800.0,38.128,38.128,38.1066,38.128,44800.0
2008-04-28 14:00:00,71.18,71.23,71.17,71.2,64000.0,38.1334,38.1602,38.128,38.1441,64000.0
2008-04-28 14:05:00,71.2,71.23,71.19,71.22,40600.0,38.1441,38.1602,38.1388,38.1548,40600.0
2008-04-28 14:10:00,71.22,71.23,71.15,71.16,41300.0,38.1548,38.1602,38.1173,38.1227,41300.0
2008-04-28 14:15:00,71.16,71.2,71.15,71.17,122600.0,38.1227,38.1441,38.1173,38.128,122600.0
2008-04-28 14:20:00,71.18,71.19,71.14,71.17,123200.0,38.1334,38.1388,38.112,38.128,123200.0
2008-04-28 14:25:00,71.16,71.17,71.09,71.12,273400.0,38.1227,38.128,38.0852,38.1013,273400.0
2008-04-28 14:30:00,71.12,71.14,71.06,71.11,78200.0,38.1013,38.112,38.0691,38.0959,78200.0
2008-04-28 14:35:00,71.11,71.13,71.09,71.1,104300.0,38.0959,38.1066,38.0852,38.0905,104300.0
2008-04-28 14:40:00,71.1,71.11,71.05,71.09,70900.0,38.0905,38.0959,38.0637,38.0852,70900.0
2008-04-28 14:45:00,71.09,71.11,71.03,71.04,54600.0,38.0852,38.0959,38.053,38.0584,54600.0
2008-04-28 14:50:00,71.03,71.07,71.01,71.05,52200.0,38.053,38.0745,38.0423,38.0637,52200.0
2008-04-28 14:55:00,71.06,71.11,71.04,71.1,49900.0,38.0691,38.0959,38.0584,38.0905,49900.0
2008-04-28 15:00:00,71.1,71.15,71.09,71.13,121800.0,38.0905,38.1173,38.0852,38.1066,121800.0
2008-04-28 15:05:00,71.13,71.16,71.08,71.11,111400.0,38.1066,38.1227,38.0798,38.0959,111400.0
2008-04-28 15:10:00,71.13,71.19,71.12,71.18,44000.0,38.1066,38.1388,38.1013,38.1334,44000.0
2008-04-28 15:15:00,71.19,71.2,71.16,71.2,60900.0,38.1388,38.1441,38.1227,38.1441,60900.0
2008-04-28 15:20:00,71.22,71.23,71.16,71.19,75000.0,38.1548,38.1602,38.1227,38.1388,75000.0
2008-04-28 15:25:00,71.19,71.2,71.05,71.08,94200.0,38.1388,38.1441,38.0637,38.0798,94200.0
2008-04-28 15:30:00,71.09,71.1,70.98,70.98,93900.0,38.0852,38.0905,38.0262,38.0262,93900.0
2008-04-28 15:35:00,70.98,71.04,70.98,71.01,157100.0,38.0262,38.0584,38.0262,38.0423,157100.0
2008-04-28 15:40:00,71.01,71.07,71.0,71.05,106400.0,38.0423,38.0745,38.037,38.0637,106400.0
2008-04-28 15:45:00,71.05,71.06,70.96,71.01,151100.0,38.0637,38.0691,38.0155,38.0423,151100.0
2008-04-28 15:50:00,71.01,71.04,70.95,71.01,137400.0,38.0423,38.0584,38.0102,38.0423,137400.0
2008-04-28 15:55:00,71.01,71.07,70.96,71.04,133800.0,38.0423,38.0745,38.0155,38.0584,133800.0
2008-04-29 09:30:00,70.82,70.86,70.4,70.68,312000.0,37.9405,37.962,37.7155,37.8655,312000.0
2008-04-29 09:35:00,70.7,70.71,70.53,70.54,336200.0,37.8762,37.8816,37.7852,37.7905,336200.0
2008-04-29 09:40:00,70.53,70.56,70.32,70.56,250300.0,37.7852,37.8012,37.6727,37.8012,250300.0
2008-04-29 09:45:00,70.56,70.6,70.5,70.57,83500.0,37.8012,37.8227,37.7691,37.8066,83500.0
2008-04-29 09:50:00,70.53,70.55,70.41,70.42,72900.0,37.7852,37.7959,37.7209,37.7262,72900.0
2008-04-29 09:55:00,70.41,70.43,70.26,70.26,41400.0,37.7209,37.7316,37.6405,37.6405,41400.0
2008-04-29 10:00:00,70.27,70.46,70.19,70.29,131600.0,37.6459,37.7477,37.603,37.6566,131600.0
2008-04-29 10:05:00,70.3,70.37,70.19,70.21,39400.0,37.662,37.6995,37.603,37.6137,39400.0
2008-04-29 10:10:00,70.19,70.24,70.13,70.21,88300.0,37.603,37.6298,37.5709,37.6137,88300.0
2008-04-29 10:15:00,70.22,70.23,70.1,70.21,221700.0,37.6191,37.6244,37.5548,37.6137,221700.0
2008-04-29 10:20:00,70.21,70.22,70.08,70.08,66800.0,37.6137,37.6191,37.5441,37.5441,66800.0
2008-04-29 10:25:00,70.07,70.09,69.97,69.98,79600.0,37.5387,37.5494,37.4852,37.4905,79600.0
2008-04-29 10:30:00,69.94,69.96,69.86,69.94,60300.0,37.4691,37.4798,37.4262,37.4691,60300.0
2008-04-29 10:35:00,69.97,70.17,69.97,70.16,84700.0,37.4852,37.5923,37.4852,37.5869,84700.0
2008-04-29 10:40:00,70.14,70.15,70.03,70.12,163400.0,37.5762,37.5816,37.5173,37.5655,163400.0
2008-04-29 10:45:00,70.09,70.09,69.94,69.95,59900.0,37.5494,37.5494,37.4691,37.4744,59900.0
2008-04-29 10:50:00,69.92,69.93,69.86,69.86,32500.0,37.4584,37.4637,37.4262,37.4262,32500.0
2008-04-29 10:55:00,69.86,69.9,69.83,69.86,54600.0,37.4262,37.4477,37.4102,37.4262,54600.0
2008-04-29 11:00:00,69.85,69.92,69.77,69.9,83200.0,37.4209,37.4584,37.378,37.4477,83200.0
2008-04-29 11:05:00,69.89,69.94,69.86,69.94,23400.0,37.4423,37.4691,37.4262,37.4691,23400.0
2008-04-29 11:10:00,69.93,70.0,69.88,69.98,40000.0,37.4637,37.5012,37.4369,37.4905,40000.0
2008-04-29 11:15:00,69.99,70.05,69.85,69.93,202800.0,37.4959,37.528,37.4209,37.4637,202800.0
2008-04-29 11:20:00,69.92,69.98,69.87,69.91,149000.0,37.4584,37.4905,37.4316,37.453,149000.0
2008-04-29 11:25:00,69.91,69.94,69.88,69.91,62500.0,37.453,37.4691,37.4369,37.453,62500.0
2008-04-29 11:30:00,69.91,69.95,69.88,69.91,26100.0,37.453,37.4744,37.4369,37.453,26100.0
2008-04-29 11:35:00,69.92,70.01,69.89,70.0,43900.0,37.4584,37.5066,37.4423,37.5012,43900.0
2008-04-29 11:40:00,70.01,70.01,69.94,69.97,54100.0,37.5066,37.5066,37.4691,37.4852,54100.0
2008-04-29 11:45:00,69.96,69.96,69.86,69.86,28300.0,37.4798,37.4798,37.4262,37.4262,28300.0
2008-04-29 11:50:00,69.87,69.89,69.86,69.86,13100.0,37.4316,37.4423,37.4262,37.4262,13100.0
2008-04-29 11:55:00,69.86,69.86,69.78,69.79,70400.0,37.4262,37.4262,37.3834,37.3887,70400.0
2008-04-29 12:00:00,69.79,69.8,69.77,69.78,15500.0,37.3887,37.3941,37.378,37.3834,15500.0
2008-04-29 12:05:00,69.78,69.8,69.76,69.77,25600.0,37.3834,37.3941,37.3727,37.378,25600.0
2008-04-29 12:10:00,69.76,69.8,69.75,69.8,29900.0,37.3727,37.3941,37.3673,37.3941,29900.0
2008-04-29 12:15:00,69.8,69.86,69.79,69.83,18600.0,37.3941,37.4262,37.3887,37.4102,18600.0
2008-04-29 12:20:00,69.83,69.83,69.78,69.82,61800.0,37.4102,37.4102,37.3834,37.4048,61800.0
2008-04-29 12:25:00,69.82,69.92,69.82,69.92,20400.0,37.4048,37.4584,37.4048,37.4584,20400.0
2008-04-29 12:30:00,69.91,69.94,69.9,69.91,24100.0,37.453,37.4691,37.4477,37.453,24100.0
2008-04-29 12:35:00,69.9,69.93,69.85,69.93,19300.0,37.4477,37.4637,37.4209,37.4637,19300.0
2008-04-29 12:40:00,69.94,69.96,69.9,69.95,26000.0,37.4691,37.4798,37.4477,37.4744,26000.0
2008-04-29 12:45:00,69.94,69.98,69.93,69.95,19900.0,37.4691,37.4905,37.4637,37.4744,19900.0
2008-04-29 12:50:00,69.95,69.98,69.9,69.9,28100.0,37.4744,37.4905,37.4477,37.4477,28100.0
2008-04-29 12:55:00,69.92,69.93,69.8,69.81,56200.0,37.4584,37.4637,37.3941,37.3994,56200.0
2008-04-29 13:00:00,69.81,69.82,69.79,69.8,76400.0,37.3994,37.4048,37.3887,37.3941,76400.0
2008-04-29 13:05:00,69.79,69.89,69.79,69.89,24900.0,37.3887,37.4423,37.3887,37.4423,24900.0
2008-04-29 13:10:00,69.9,69.92,69.84,69.84,33800.0,37.4477,37.4584,37.4155,37.4155,33800.0
2008-04-29 13:15:00,69.84,69.89,69.76,69.86,163100.0,37.4155,37.4423,37.3727,37.4262,163100.0
2008-04-29 13:20:00,69.85,69.88,69.82,69.83,65400.0,37.4209,37.4369,37.4048,37.4102,65400.0
2008-04-29 13:25:00,69.82,69.83,69.78,69.82,76100.0,37.4048,37.4102,37.3834,37.4048,76100.0
2008-04-29 13:30:00,69.83,69.89,69.82,69.88,30600.0,37.4102,37.4423,37.4048,37.4369,30600.0
2008-04-29 13:35:00,69.87,69.97,69.85,69.94,40600.0,37.4316,37.4852,37.4209,37.4691,40600.0
2008-04-29 13:40:00,69.94,69.94,69.89,69.89,13000.0,37.4691,37.4691,37.4423,37.4423,13000.0
2008-04-29 13:45:00,69.86,69.9,69.83,69.88,58800.0,37.4262,37.4477,37.4102,37.4369,58800.0
2008-04-29 13:50:00,69.88,69.9,69.86,69.87,52700.0,37.4369,37.4477,37.4262,37.4316,52700.0
2008-04-29 13:55:00,69.88,69.91,69.87,69.89,39200.0,37.4369,37.453,37.4316,37.4423,39200.0
2008-04-29 14:00:00,69.89,69.91,69.85,69.87,30300.0,37.4423,37.453,37.4209,37.4316,30300.0
2008-04-29 14:05:00,69.86,69.89,69.84,69.86,22100.0,37.4262,37.4423,37.4155,37.4262,22100.0
2008-04-29 14:10:00,69.87,69.94,69.83,69.86,57400.0,37.4316,37.4691,37.4102,37.4262,57400.0
2008-04-29 14:15:00,69.85,69.9,69.75,69.85,88000.0,37.4209,37.4477,37.3673,37.4209,88000.0
2008-04-29 14:20:00,69.85,69.88,69.76,69.84,121300.0,37.4209,37.4369,37.3727,37.4155,121300.0
2008-04-29 14:25:00,69.82,69.87,69.81,69.85,16700.0,37.4048,37.4316,37.3994,37.4209,16700.0
2008-04-29 14:30:00,69.87,69.93,69.82,69.89,30700.0,37.4316,37.4637,37.4048,37.4423,30700.0
2008-04-29 14:35:00,69.86,69.99,69.86,69.99,44800.0,37.4262,37.4959,37.4262,37.4959,44800.0
2008-04-29 14:40:00,69.98,70.18,69.98,70.17,278200.0,37.4905,37.5977,37.4905,37.5923,278200.0
2008-04-29 14:45:00,70.18,70.27,70.18,70.19,96900.0,37.5977,37.6459,37.5977,37.603,96900.0
2008-04-29 14:50:00,70.18,70.27,70.14,70.26,98900.0,37.5977,37.6459,37.5762,37.6405,98900.0
2008-04-29 14:55:00,70.27,70.31,70.24,70.28,58900.0,37.6459,37.6673,37.6298,37.6512,58900.0
2008-04-29 15:00:00,70.28,70.29,70.24,70.24,27300.0,37.6512,37.6566,37.6298,37.6298,27300.0
2008-04-29 15:05:00,70.25,70.37,70.25,70.34,75700.0,37.6352,37.6995,37.6352,37.6834,75700.0
2008-04-29 15:10:00,70.35,70.45,70.35,70.45,61100.0,37.6887,37.7423,37.6887,37.7423,61100.0
2008-04-29 15:15:00,70.45,70.46,70.42,70.45,46900.0,37.7423,37.7477,37.7262,37.7423,46900.0
2008-04-29 15:20:00,70.45,70.46,70.3,70.32,73000.0,37.7423,37.7477,37.662,37.6727,73000.0
2008-04-29 15:25:00,70.33,70.34,70.24,70.24,115600.0,37.678,37.6834,37.6298,37.6298,115600.0
2008-04-29 15:30:00,70.23,70.27,70.2,70.25,76900.0,37.6244,37.6459,37.6084,37.6352,76900.0
2008-04-29 15:35:00,70.27,70.31,70.26,70.28,88200.0,37.6459,37.6673,37.6405,37.6512,88200.0
2008-04-29 15:40:00,70.27,70.3,70.25,70.25,126900.0,37.6459,37.662,37.6352,37.6352,126900.0
2008-04-29 15:45:00,70.26,70.3,70.19,70.25,268800.0,37.6405,37.662,37.603,37.6352,268800.0
2008-04-29 15:50:00,70.25,70.26,70.12,70.15,268800.0,37.6352,37.6405,37.5655,37.5816,268800.0
2008-04-29 15:55:00,70.14,70.15,69.99,70.08,230800.0,37.5762,37.5816,37.4959,37.5441,230800.0
2008-04-29 16:00:00,69.73,70.15,69.73,70.05,56400.0,37.3566,37.5816,37.3566,37.528,56400.0
2008-04-29 16:05:00,70.05,70.05,70.05,70.05,1500.0,37.528,37.528,37.528,37.528,1500.0
2008-04-29 16:10:00,70.05,70.1,70.05,70.1,800.0,37.528,37.5548,37.528,37.5548,800.0
2008-04-30 09:30:00,69.92,70.1,69.88,70.1,86900.0,37.4584,37.5548,37.4369,37.5548,86900.0
2008-04-30 09:35:00,70.07,70.09,69.96,70.05,75400.0,37.5387,37.5494,37.4798,37.528,75400.0
2008-04-30 09:40:00,70.04,70.04,69.89,69.94,95300.0,37.5227,37.5227,37.4423,37.4691,95300.0
2008-04-30 09:45:00,69.94,70.09,69.94,70.08,68300.0,37.4691,37.5494,37.4691,37.5441,68300.0
2008-04-30 09:50:00,70.08,70.09,69.89,69.91,48000.0,37.5441,37.5494,37.4423,37.453,48000.0
2008-04-30 09:55:00,69.91,69.92,69.8,69.83,77900.0,37.453,37.4584,37.3941,37.4102,77900.0
2008-04-30 10:00:00,69.82,69.9,69.81,69.82,52500.0,37.4048,37.4477,37.3994,37.4048,52500.0
2008-04-30 10:05:00,69.82,69.9,69.8,69.88,52100.0,37.4048,37.4477,37.3941,37.4369,52100.0
2008-04-30 10:10:00,69.87,69.88,69.7,69.76,79000.0,37.4316,37.4369,37.3405,37.3727,79000.0
2008-04-30 10:15:00,69.74,69.76,69.63,69.65,52500.0,37.3619,37.3727,37.303,37.3137,52500.0
2008-04-30 10:20:00,69.65,69.79,69.61,69.75,71600.0,37.3137,37.3887,37.2923,37.3673,71600.0
2008-04-30 10:25:00,69.75,69.77,69.67,69.7,38800.0,37.3673,37.378,37.3244,37.3405,38800.0
2008-04-30 10:30:00,69.72,69.89,69.72,69.85,47200.0,37.3512,37.4423,37.3512,37.4209,47200.0
2008-04-30 10:35:00,69.85,69.87,69.82,69.83,34800.0,37.4209,37.4316,37.4048,37.4102,34800.0
2008-04-30 10:40:00,69.85,69.92,69.82,69.91,25900.0,37.4209,37.4584,37.4048,37.453,25900.0
2008-04-30 10:45:00,69.91,69.91,69.83,69.88,30000.0,37.453,37.453,37.4102,37.4369,30000.0
2008-04-30 10:50:00,69.86,69.96,69.83,69.95,37600.0,37.4262,37.4798,37.4102,37.4744,37600.0
2008-04-30 10:55:00,69.95,69.99,69.95,69.98,24100.0,37.4744,37.4959,37.4744,37.4905,24100.0
2008-04-30 11:00:00,70.0,70.14,69.99,70.12,46900.0,37.5012,37.5762,37.4959,37.5655,46900.0
2008-04-30 11:05:00,70.11,70.26,70.11,70.25,41000.0,37.5602,37.6405,37.5602,37.6352,41000.0
2008-04-30 11:10:00,70.26,70.27,70.23,70.24,79000.0,37.6405,37.6459,37.6244,37.6298,79000.0
2008-04-30 11:15:00,70.24,70.28,70.24,70.27,51900.0,37.6298,37.6512,37.6298,37.6459,51900.0
2008-04-30 11:20:00,70.27,70.31,70.24,70.31,36000.0,37.6459,37.6673,37.6298,37.6673,36000.0
2008-04-30 11:25:00,70.31,70.32,70.29,70.31,39900.0,37.6673,37.6727,37.6566,37.6673,39900.0
2008-04-30 11:30:00,70.31,70.32,70.23,70.23,43000.0,37.6673,37.6727,37.6244,37.6244,43000.0
2008-04-30 11:35:00,70.22,70.23,70.19,70.21,76300.0,37.6191,37.6244,37.603,37.6137,76300.0
2008-04-30 11:40:00,70.21,70.22,70.2,70.21,21900.0,37.6137,37.6191,37.6084,37.6137,21900.0
2008-04-30 11:45:00,70.2,70.21,70.13,70.2,36000.0,37.6084,37.6137,37.5709,37.6084,36000.0
2008-04-30 11:50:00,70.2,70.24,70.19,70.24,79700.0,37.6084,37.6298,37.603,37.6298,79700.0
2008-04-30 11:55:00,70.25,70.29,70.24,70.28,26300.0,37.6352,37.6566,37.6298,37.6512,26300.0
2008-04-30 12:00:00,70.3,70.4,70.29,70.36,73600.0,37.662,37.7155,37.6566,37.6941,73600.0
2008-04-30 12:05:00,70.37,70.56,70.34,70.54,151600.0,37.6995,37.8012,37.6834,37.7905,151600.0
2008-04-30 12:10:00,70.55,70.55,70.38,70.46,111200.0,37.7959,37.7959,37.7048,37.7477,111200.0
2008-04-30 12:15:00,70.46,70.47,70.39,70.41,24800.0,37.7477,37.753,37.7102,37.7209,24800.0
2008-04-30 12:20:00,70.4,70.43,70.37,70.39,19600.0,37.7155,37.7316,37.6995,37.7102,19600.0
2008-04-30 12:25:00,70.39,70.41,70.27,70.27,122300.0,37.7102,37.7209,37.6459,37.6459,122300.0
2008-04-30 12:30:00,70.27,70.34,70.27,70.33,16400.0,37.6459,37.6834,37.6459,37.678,16400.0
2008-04-30 12:35:00,70.33,70.35,70.33,70.35,14600.0,37.678,37.6887,37.678,37.6887,14600.0
2008-04-30 12:40:00,70.34,70.35,70.3,70.34,10600.0,37.6834,37.6887,37.662,37.6834,10600.0
2008-04-30 12:45:00,70.34,70.34,70.3,70.32,29900.0,37.6834,37.6834,37.662,37.6727,29900.0
2008-04-30 12:50:00,70.34,70.35,70.31,70.33,22500.0,37.6834,37.6887,37.6673,37.678,22500.0
2008-04-30 12:55:00,70.33,70.37,70.3,70.33,23000.0,37.678,37.6995,37.662,37.678,23000.0
2008-04-30 13:00:00,70.32,70.36,70.32,70.36,4900.0,37.6727,37.6941,37.6727,37.6941,4900.0
2008-04-30 13:05:00,70.35,70.41,70.33,70.38,627300.0,37.6887,37.7209,37.678,37.7048,627300.0
2008-04-30 13:10:00,70.39,70.41,70.37,70.38,18400.0,37.7102,37.7209,37.6995,37.7048,18400.0
2008-04-30 13:15:00,70.38,70.43,70.38,70.42,17100.0,37.7048,37.7316,37.7048,37.7262,17100.0
2008-04-30 13:20:00,70.43,70.45,70.41,70.44,14800.0,37.7316,37.7423,37.7209,37.737,14800.0
2008-04-30 13:25:00,70.44,70.45,70.41,70.43,12900.0,37.737,37.7423,37.7209,37.7316,12900.0
2008-04-30 13:30:00,70.42,70.43,70.4,70.43,11000.0,37.7262,37.7316,37.7155,37.7316,11000.0
2008-04-30 13:35:00,70.44,70.47,70.42,70.47,13500.0,37.737,37.753,37.7262,37.753,13500.0
2008-04-30 13:40:00,70.46,70.47,70.42,70.45,13000.0,37.7477,37.753,37.7262,37.7423,13000.0
2008-04-30 13:45:00,70.46,70.5,70.41,70.41,77200.0,37.7477,37.7691,37.7209,37.7209,77200.0
2008-04-30 13:50:00,70.42,70.44,70.37,70.39,26900.0,37.7262,37.737,37.6995,37.7102,26900.0
2008-04-30 13:55:00,70.4,70.47,70.4,70.47,17900.0,37.7155,37.753,37.7155,37.753,17900.0
2008-04-30 14:00:00,70.46,70.53,70.46,70.49,35100.0,37.7477,37.7852,37.7477,37.7637,35100.0
2008-04-30 14:05:00,70.49,70.59,70.49,70.59,49100.0,37.7637,37.8173,37.7637,37.8173,49100.0
2008-04-30 14:10:00,70.58,70.67,70.51,70.51,71400.0,37.812,37.8602,37.7745,37.7745,71400.0
2008-04-30 14:15:00,70.52,70.82,70.06,70.77,257700.0,37.7798,37.9405,37.5334,37.9137,257700.0
2008-04-30 14:20:00,70.77,70.77,70.08,70.35,218300.0,37.9137,37.9137,37.5441,37.6887,218300.0
2008-04-30 14:25:00,70.38,70.53,70.19,70.51,129800.0,37.7048,37.7852,37.603,37.7745,129800.0
2008-04-30 14:30:00,70.51,70.53,70.34,70.43,140400.0,37.7745,37.7852,37.6834,37.7316,140400.0
2008-04-30 14:35:00,70.44,70.46,70.24,70.31,65200.0,37.737,37.7477,37.6298,37.6673,65200.0
2008-04-30 14:40:00,70.32,70.36,70.2,70.31,70500.0,37.6727,37.6941,37.6084,37.6673,70500.0
2008-04-30 14:45:00,70.29,70.31,70.09,70.09,118300.0,37.6566,37.6673,37.5494,37.5494,118300.0
2008-04-30 14:50:00,70.1,70.1,69.73,69.73,99200.0,37.5548,37.5548,37.3566,37.3566,99200.0
2008-04-30 14:55:00,69.75,69.83,69.66,69.66,62800.0,37.3673,37.4102,37.3191,37.3191,62800.0
2008-04-30 15:00:00,69.66,69.81,69.57,69.61,91800.0,37.3191,37.3994,37.2709,37.2923,91800.0
2008-04-30 15:05:00,69.62,69.77,69.6,69.74,131000.0,37.2977,37.378,37.2869,37.3619,131000.0
2008-04-30 15:10:00,69.74,69.78,69.29,69.32,100400.0,37.3619,37.3834,37.1209,37.1369,100400.0
2008-04-30 15:15:00,69.34,69.61,69.07,69.14,1158700.0,37.1476,37.2923,37.003,37.0405,1158700.0
2008-04-30 15:20:00,69.14,69.21,69.11,69.14,160200.0,37.0405,37.078,37.0244,37.0405,160200.0
2008-04-30 15:25:00,69.15,69.18,68.93,68.93,300100.0,37.0459,37.0619,36.928,36.928,300100.0
2008-04-30 15:30:00,68.93,69.16,68.93,69.15,110500.0,36.928,37.0512,36.928,37.0459,110500.0
2008-04-30 15:35:00,69.16,69.2,69.08,69.17,62300.0,37.0512,37.0726,37.0084,37.0566,62300.0
2008-04-30 15:40:00,69.18,69.41,69.06,69.4,166700.0,37.0619,37.1851,36.9976,37.1798,166700.0
2008-04-30 15:45:00,69.41,69.63,69.41,69.55,282000.0,37.1851,37.303,37.1851,37.2602,282000.0
2008-04-30 15:50:00,69.57,69.59,69.35,69.35,380400.0,37.2709,37.2816,37.153,37.153,380400.0
2008-04-30 15:55:00,69.37,69.39,68.95,69.0,400300.0,37.1637,37.1744,36.9387,36.9655,400300.0
2008-04-30 16:00:00,68.88,69.05,68.7,68.7,70200.0,36.9012,36.9923,36.8048,36.8048,70200.0
2008-04-30 16:05:00,68.91,68.91,68.9,68.9,22700.0,36.9173,36.9173,36.9119,36.9119,22700.0
2008-04-30 16:10:00,68.9,68.9,68.9,68.9,1000.0,36.9119,36.9119,36.9119,36.9119,1000.0
2008-05-01 09:30:00,68.98,69.08,68.83,68.84,173100.0,36.9548,37.0084,36.8744,36.8798,173100.0
2008-05-01 09:35:00,68.85,68.87,68.73,68.75,119600.0,36.8851,36.8959,36.8209,36.8316,119600.0
2008-05-01 09:40:00,68.75,68.85,68.69,68.78,97000.0,36.8316,36.8851,36.7994,36.8476,97000.0
2008-05-01 09:45:00,68.74,68.94,68.72,68.91,93500.0,36.8262,36.9334,36.8155,36.9173,93500.0
2008-05-01 09:50:00,68.92,68.96,68.82,68.96,76100.0,36.9226,36.9441,36.8691,36.9441,76100.0
2008-05-01 09:55:00,68.98,69.1,68.94,68.95,172000.0,36.9548,37.0191,36.9334,36.9387,172000.0
2008-05-01 10:00:00,68.95,69.2,68.95,69.15,151600.0,36.9387,37.0726,36.9387,37.0459,151600.0
2008-05-01 10:05:00,69.15,69.19,69.1,69.15,45300.0,37.0459,37.0673,37.0191,37.0459,45300.0
2008-05-01 10:10:00,69.16,69.24,69.1,69.12,114600.0,37.0512,37.0941,37.0191,37.0298,114600.0
2008-05-01 10:15:00,69.12,69.14,69.05,69.13,234900.0,37.0298,37.0405,36.9923,37.0351,234900.0
2008-05-01 10:20:00,69.12,69.4,69.11,69.38,131000.0,37.0298,37.1798,37.0244,37.1691,131000.0
2008-05-01 10:25:00,69.38,69.42,69.3,69.39,56600.0,37.1691,37.1905,37.1262,37.1744,56600.0
2008-05-01 10:30:00,69.39,69.5,69.39,69.43,126800.0,37.1744,37.2334,37.1744,37.1959,126800.0
2008-05-01 10:35:00,69.44,69.77,69.44,69.73,353200.0,37.2012,37.378,37.2012,37.3566,353200.0
2008-05-01 10:40:00,69.74,69.79,69.7,69.71,198300.0,37.3619,37.3887,37.3405,37.3459,198300.0
2008-05-01 10:45:00,69.71,69.79,69.71,69.74,114300.0,37.3459,37.3887,37.3459,37.3619,114300.0
2008-05-01 10:50:00,69.73,69.82,69.71,69.81,44300.0,37.3566,37.4048,37.3459,37.3994,44300.0
2008-05-01 10:55:00,69.82,69.82,69.72,69.77,34900.0,37.4048,37.4048,37.3512,37.378,34900.0
2008-05-01 11:00:00,69.76,69.92,69.72,69.89,69300.0,37.3727,37.4584,37.3512,37.4423,69300.0
2008-05-01 11:05:00,69.89,70.03,69.89,69.98,116400.0,37.4423,37.5173,37.4423,37.4905,116400.0
2008-05-01 11:10:00,69.98,70.03,69.88,69.9,70200.0,37.4905,37.5173,37.4369,37.4477,70200.0
2008-05-01 11:15:00,69.9,69.91,69.82,69.88,71600.0,37.4477,37.453,37.4048,37.4369,71600.0
2008-05-01 11:20:00,69.88,69.94,69.85,69.88,78000.0,37.4369,37.4691,37.4209,37.4369,78000.0
2008-05-01 11:25:00,69.9,69.9,69.74,69.74,41100.0,37.4477,37.4477,37.3619,37.3619,41100.0
2008-05-01 11:30:00,69.73,69.74,69.66,69.71,173400.0,37.3566,37.3619,37.3191,37.3459,173400.0
2008-05-01 11:35:00,69.71,69.79,69.69,69.77,40600.0,37.3459,37.3887,37.3352,37.378,40600.0
2008-05-01 11:40:00,69.77,69.82,69.72,69.77,51700.0,37.378,37.4048,37.3512,37.378,51700.0
2008-05-01 11:45:00,69.76,69.81,69.73,69.8,36200.0,37.3727,37.3994,37.3566,37.3941,36200.0
2008-05-01 11:50:00,69.79,69.85,69.74,69.75,48900.0,37.3887,37.4209,37.3619,37.3673,48900.0
2008-05-01 11:55:00,69.75,69.78,69.57,69.57,35300.0,37.3673,37.3834,37.2709,37.2709,35300.0
2008-05-01 12:00:00,69.56,69.69,69.56,69.68,25600.0,37.2655,37.3352,37.2655,37.3298,25600.0
2008-05-01 12:05:00,69.68,69.72,69.66,69.72,39900.0,37.3298,37.3512,37.3191,37.3512,39900.0
2008-05-01 12:10:00,69.72,69.84,69.72,69.79,80200.0,37.3512,37.4155,37.3512,37.3887,80200.0
2008-05-01 12:15:00,69.79,69.92,69.79,69.9,57500.0,37.3887,37.4584,37.3887,37.4477,57500.0
2008-05-01 12:20:00,69.9,69.92,69.88,69.89,27900.0,37.4477,37.4584,37.4369,37.4423,27900.0
2008-05-01 12:25:00,69.88,69.91,69.86,69.88,34600.0,37.4369,37.453,37.4262,37.4369,34600.0
2008-05-01 12:30:00,69.89,70.0,69.89,69.99,110200.0,37.4423,37.5012,37.4423,37.4959,110200.0
2008-05-01 12:35:00,70.0,70.17,69.99,70.11,109400.0,37.5012,37.5923,37.4959,37.5602,109400.0
2008-05-01 12:40:00,70.13,70.25,70.11,70.12,136900.0,37.5709,37.6352,37.5602,37.5655,136900.0
2008-05-01 12:45:00,70.12,70.17,70.09,70.12,85400.0,37.5655,37.5923,37.5494,37.5655,85400.0
2008-05-01 12:50:00,70.13,70.23,70.13,70.19,61900.0,37.5709,37.6244,37.5709,37.603,61900.0
2008-05-01 12:55:00,70.19,70.34,70.19,70.3,160800.0,37.603,37.6834,37.603,37.662,160800.0
2008-05-01 13:00:00,70.29,70.36,70.27,70.29,106300.0,37.6566,37.6941,37.6459,37.6566,106300.0
2008-05-01 13:05:00,70.3,70.32,70.22,70.24,57200.0,37.662,37.6727,37.6191,37.6298,57200.0
2008-05-01 13:10:00,70.23,70.36,70.19,70.32,76300.0,37.6244,37.6941,37.603,37.6727,76300.0
2008-05-01 13:15:00,70.33,70.49,70.32,70.43,117000.0,37.678,37.7637,37.6727,37.7316,117000.0
2008-05-01 13:20:00,70.44,70.47,70.36,70.47,83900.0,37.737,37.753,37.6941,37.753,83900.0
2008-05-01 13:25:00,70.47,70.51,70.4,70.42,40700.0,37.753,37.7745,37.7155,37.7262,40700.0
2008-05-01 13:30:00,70.41,70.43,70.31,70.31,195300.0,37.7209,37.7316,37.6673,37.6673,195300.0
2008-05-01 13:35:00,70.32,70.36,70.28,70.31,28400.0,37.6727,37.6941,37.6512,37.6673,28400.0
2008-05-01 13:40:00,70.31,70.36,70.25,70.27,50000.0,37.6673,37.6941,37.6352,37.6459,50000.0
2008-05-01 13:45:00,70.27,70.31,70.24,70.27,48500.0,37.6459,37.6673,37.6298,37.6459,48500.0
2008-05-01 13:50:00,70.27,70.27,70.2,70.22,41500.0,37.6459,37.6459,37.6084,37.6191,41500.0
2008-05-01 13:55:00,70.23,70.25,70.13,70.15,50700.0,37.6244,37.6352,37.5709,37.5816,50700.0
2008-05-01 14:00:00,70.14,70.14,70.06,70.09,36100.0,37.5762,37.5762,37.5334,37.5494,36100.0
2008-05-01 14:05:00,70.11,70.25,70.07,70.18,70200.0,37.5602,37.6352,37.5387,37.5977,70200.0
2008-05-01 14:10:00,70.18,70.21,70.17,70.2,36800.0,37.5977,37.6137,37.5923,37.6084,36800.0
2008-05-01 14:15:00,70.2,70.3,70.2,70.25,64300.0,37.6084,37.662,37.6084,37.6352,64300.0
2008-05-01 14:20:00,70.25,70.32,70.22,70.24,32800.0,37.6352,37.6727,37.6191,37.6298,32800.0
2008-05-01 14:25:00,70.24,70.26,70.09,70.12,56600.0,37.6298,37.6405,37.5494,37.5655,56600.0
2008-05-01 14:30:00,70.14,70.22,70.13,70.22,70800.0,37.5762,37.6191,37.5709,37.6191,70800.0
2008-05-01 14:35:00,70.23,70.33,70.23,70.25,48700.0,37.6244,37.678,37.6244,37.6352,48700.0
2008-05-01 14:40:00,70.24,70.38,70.22,70.34,62700.0,37.6298,37.7048,37.6191,37.6834,62700.0
2008-05-01 14:45:00,70.36,70.37,70.17,70.22,170700.0,37.6941,37.6995,37.5923,37.6191,170700.0
2008-05-01 14:50:00,70.23,70.35,70.21,70.27,52600.0,37.6244,37.6887,37.6137,37.6459,52600.0
2008-05-01 14:55:00,70.29,70.29,70.17,70.2,46500.0,37.6566,37.6566,37.5923,37.6084,46500.0
2008-05-01 15:00:00,70.21,70.24,70.17,70.23,25700.0,37.6137,37.6298,37.5923,37.6244,25700.0
2008-05-01 15:05:00,70.23,70.25,70.09,70.11,38300.0,37.6244,37.6352,37.5494,37.5602,38300.0
2008-05-01 15:10:00,70.12,70.27,70.09,70.23,69400.0,37.5655,37.6459,37.5494,37.6244,69400.0
2008-05-01 15:15:00,70.22,70.25,70.15,70.22,104900.0,37.6191,37.6352,37.5816,37.6191,104900.0
2008-05-01 15:20:00,70.21,70.29,70.19,70.25,61900.0,37.6137,37.6566,37.603,37.6352,61900.0
2008-05-01 15:25:00,70.25,70.26,70.15,70.22,81600.0,37.6352,37.6405,37.5816,37.6191,81600.0
2008-05-01 15:30:00,70.22,70.22,70.09,70.14,112200.0,37.6191,37.6191,37.5494,37.5762,112200.0
2008-05-01 15:35:00,70.15,70.2,70.11,70.13,116100.0,37.5816,37.6084,37.5602,37.5709,116100.0
2008-05-01 15:40:00,70.14,70.21,70.13,70.2,130500.0,37.5762,37.6137,37.5709,37.6084,130500.0
2008-05-01 15:45:00,70.2,70.36,70.2,70.34,137600.0,37.6084,37.6941,37.6084,37.6834,137600.0
2008-05-01 15:50:00,70.35,70.48,70.34,70.47,224600.0,37.6887,37.7584,37.6834,37.753,224600.0
2008-05-01 15:55:00,70.47,70.67,70.46,70.53,790900.0,37.753,37.8602,37.7477,37.7852,790900.0
2008-05-01 16:00:00,70.5,70.63,70.49,70.62,3646300.0,37.7691,37.8387,37.7637,37.8334,3646300.0
2008-05-01 16:05:00,70.45,70.45,70.15,70.15,2300.0,37.7423,37.7423,37.5816,37.5816,2300.0
2008-05-01 16:10:00,70.15,70.15,70.15,70.15,0.0,37.5816,37.5816,37.5816,37.5816,0.0
2008-05-02 09:30:00,71.32,71.48,71.15,71.47,128900.0,38.2084,38.2941,38.1173,38.2888,128900.0
2008-05-02 09:35:00,71.46,71.65,71.3,71.3,203400.0,38.2834,38.3852,38.1977,38.1977,203400.0
2008-05-02 09:40:00,71.3,71.58,71.27,71.45,183300.0,38.1977,38.3477,38.1816,38.278,183300.0
2008-05-02 09:45:00,71.45,71.49,71.2,71.29,167300.0,38.278,38.2995,38.1441,38.1923,167300.0
2008-05-02 09:50:00,71.28,71.34,71.28,71.3,194800.0,38.187,38.2191,38.187,38.1977,194800.0
2008-05-02 09:55:00,71.31,71.42,71.28,71.4,63600.0,38.203,38.262,38.187,38.2513,63600.0
2008-05-02 10:00:00,71.41,71.57,71.41,71.5,183400.0,38.2566,38.3423,38.2566,38.3048,183400.0
2008-05-02 10:05:00,71.49,71.62,71.45,71.61,186700.0,38.2995,38.3691,38.278,38.3638,186700.0
2008-05-02 10:10:00,71.62,71.62,71.54,71.57,84400.0,38.3691,38.3691,38.3263,38.3423,84400.0
2008-05-02 10:15:00,71.56,71.59,71.45,71.47,118200.0,38.337,38.353,38.278,38.2888,118200.0
2008-05-02 10:20:00,71.46,71.5,71.38,71.42,204200.0,38.2834,38.3048,38.2405,38.262,204200.0
2008-05-02 10:25:00,71.41,71.46,71.31,71.36,105600.0,38.2566,38.2834,38.203,38.2298,105600.0
2008-05-02 10:30:00,71.37,71.45,71.36,71.43,70900.0,38.2352,38.278,38.2298,38.2673,70900.0
2008-05-02 10:35:00,71.43,71.46,71.37,71.38,69800.0,38.2673,38.2834,38.2352,38.2405,69800.0
2008-05-02 10:40:00,71.39,71.41,71.2,71.21,145600.0,38.2459,38.2566,38.1441,38.1495,145600.0
2008-05-02 10:45:00,71.21,71.34,71.17,71.32,103600.0,38.1495,38.2191,38.128,38.2084,103600.0
2008-05-02 10:50:00,71.32,71.35,71.23,71.28,53400.0,38.2084,38.2245,38.1602,38.187,53400.0
2008-05-02 10:55:00,71.28,71.28,71.03,71.05,107500.0,38.187,38.187,38.053,38.0637,107500.0
2008-05-02 11:00:00,71.05,71.09,70.96,70.99,110100.0,38.0637,38.0852,38.0155,38.0316,110100.0
2008-05-02 11:05:00,70.99,71.12,70.99,71.09,116800.0,38.0316,38.1013,38.0316,38.0852,116800.0
2008-05-02 11:10:00,71.1,71.16,71.08,71.13,46800.0,38.0905,38.1227,38.0798,38.1066,46800.0
2008-05-02 11:15:00,71.12,71.17,71.02,71.03,60300.0,38.1013,38.128,38.0477,38.053,60300.0
2008-05-02 11:20:00,71.02,71.06,70.98,71.03,141500.0,38.0477,38.0691,38.0262,38.053,141500.0
2008-05-02 11:25:00,71.05,71.08,71.01,71.05,44800.0,38.0637,38.0798,38.0423,38.0637,44800.0
2008-05-02 11:30:00,71.06,71.14,71.05,71.08,88100.0,38.0691,38.112,38.0637,38.0798,88100.0
2008-05-02 11:35:00,71.1,71.1,70.91,70.93,122200.0,38.0905,38.0905,37.9887,37.9995,122200.0
2008-05-02 11:40:00,70.93,71.14,70.91,71.1,427000.0,37.9995,38.112,37.9887,38.0905,427000.0
2008-05-02 11:45:00,71.11,71.2,71.1,71.18,58800.0,38.0959,38.1441,38.0905,38.1334,58800.0
2008-05-02 11:50:00,71.19,71.21,71.13,71.14,68000.0,38.1388,38.1495,38.1066,38.112,68000.0
2008-05-02 11:55:00,71.14,71.16,71.08,71.09,57700.0,38.112,38.1227,38.0798,38.0852,57700.0
2008-05-02 12:00:00,71.09,71.12,71.04,71.05,82800.0,38.0852,38.1013,38.0584,38.0637,82800.0
2008-05-02 12:05:00,71.05,71.06,70.99,71.03,91100.0,38.0637,38.0691,38.0316,38.053,91100.0
2008-05-02 12:10:00,71.03,71.12,71.02,71.1,54800.0,38.053,38.1013,38.0477,38.0905,54800.0
2008-05-02 12:15:00,71.11,71.12,71.05,71.05,29500.0,38.0959,38.1013,38.0637,38.0637,29500.0
2008-05-02 12:20:00,71.05,71.07,71.03,71.06,15600.0,38.0637,38.0745,38.053,38.0691,15600.0
2008-05-02 12:25:00,71.06,71.07,71.03,71.05,19300.0,38.0691,38.0745,38.053,38.0637,19300.0
2008-05-02 12:30:00,71.06,71.08,70.98,71.03,52600.0,38.0691,38.0798,38.0262,38.053,52600.0
2008-05-02 12:35:00,71.03,71.04,70.94,70.97,47000.0,38.053,38.0584,38.0048,38.0209,47000.0
2008-05-02 12:40:00,70.98,70.99,70.92,70.93,50900.0,38.0262,38.0316,37.9941,37.9995,50900.0
2008-05-02 12:45:00,70.92,70.96,70.9,70.9,24900.0,37.9941,38.0155,37.9834,37.9834,24900.0
2008-05-02 12:50:00,70.9,71.02,70.88,71.02,80700.0,37.9834,38.0477,37.9727,38.0477,80700.0
2008-05-02 12:55:00,71.02,71.1,71.02,71.07,72300.0,38.0477,38.0905,38.0477,38.0745,72300.0
2008-05-02 13:00:00,71.07,71.09,70.87,70.88,67100.0,38.0745,38.0852,37.9673,37.9727,67100.0
2008-05-02 13:05:00,70.87,70.9,70.84,70.86,31800.0,37.9673,37.9834,37.9512,37.962,31800.0
2008-05-02 13:10:00,70.86,70.87,70.83,70.83,28000.0,37.962,37.9673,37.9459,37.9459,28000.0
2008-05-02 13:15:00,70.83,70.87,70.79,70.83,40400.0,37.9459,37.9673,37.9245,37.9459,40400.0
2008-05-02 13:20:00,70.83,70.89,70.82,70.88,16900.0,37.9459,37.978,37.9405,37.9727,16900.0
2008-05-02 13:25:00,70.87,70.91,70.86,70.9,22100.0,37.9673,37.9887,37.962,37.9834,22100.0
2008-05-02 13:30:00,70.91,70.91,70.88,70.91,33400.0,37.9887,37.9887,37.9727,37.9887,33400.0
2008-05-02 13:35:00,70.91,70.98,70.9,70.93,53100.0,37.9887,38.0262,37.9834,37.9995,53100.0
2008-05-02 13:40:00,70.92,70.98,70.9,70.98,46300.0,37.9941,38.0262,37.9834,38.0262,46300.0
2008-05-02 13:45:00,70.97,71.09,70.96,71.01,53200.0,38.0209,38.0852,38.0155,38.0423,53200.0
2008-05-02 13:50:00,71.02,71.02,70.96,71.0,27900.0,38.0477,38.0477,38.0155,38.037,27900.0
2008-05-02 13:55:00,70.99,71.0,70.93,70.97,37300.0,38.0316,38.037,37.9995,38.0209,37300.0
2008-05-02 14:00:00,70.97,71.03,70.93,70.97,47100.0,38.0209,38.053,37.9995,38.0209,47100.0
2008-05-02 14:05:00,70.97,70.97,70.73,70.74,107900.0,38.0209,38.0209,37.8923,37.8977,107900.0
2008-05-02 14:10:00,70.74,70.84,70.73,70.8,73800.0,37.8977,37.9512,37.8923,37.9298,73800.0
2008-05-02 14:15:00,70.81,70.83,70.69,70.76,34600.0,37.9352,37.9459,37.8709,37.9084,34600.0
2008-05-02 14:20:00,70.75,70.84,70.72,70.84,48000.0,37.903,37.9512,37.887,37.9512,48000.0
2008-05-02 14:25:00,70.83,70.85,70.78,70.78,18400.0,37.9459,37.9566,37.9191,37.9191,18400.0
2008-05-02 14:30:00,70.77,70.88,70.77,70.85,48400.0,37.9137,37.9727,37.9137,37.9566,48400.0
2008-05-02 14:35:00,70.84,70.95,70.83,70.91,53900.0,37.9512,38.0102,37.9459,37.9887,53900.0
2008-05-02 14:40:00,70.91,70.92,70.79,70.79,51400.0,37.9887,37.9941,37.9245,37.9245,51400.0
2008-05-02 14:45:00,70.8,70.89,70.79,70.88,40300.0,37.9298,37.978,37.9245,37.9727,40300.0
2008-05-02 14:50:00,70.88,70.9,70.84,70.87,52700.0,37.9727,37.9834,37.9512,37.9673,52700.0
2008-05-02 14:55:00,70.87,70.88,70.78,70.78,38900.0,37.9673,37.9727,37.9191,37.9191,38900.0
2008-05-02 15:00:00,70.78,70.85,70.78,70.8,40700.0,37.9191,37.9566,37.9191,37.9298,40700.0
2008-05-02 15:05:00,70.8,70.84,70.76,70.84,74700.0,37.9298,37.9512,37.9084,37.9512,74700.0
2008-05-02 15:10:00,70.84,70.97,70.82,70.93,77400.0,37.9512,38.0209,37.9405,37.9995,77400.0
2008-05-02 15:15:00,70.94,70.99,70.9,70.9,269200.0,38.0048,38.0316,37.9834,37.9834,269200.0
2008-05-02 15:20:00,70.9,70.93,70.85,70.87,117800.0,37.9834,37.9995,37.9566,37.9673,117800.0
2008-05-02 15:25:00,70.86,70.91,70.81,70.83,86300.0,37.962,37.9887,37.9352,37.9459,86300.0
2008-05-02 15:30:00,70.83,70.84,70.68,70.68,107800.0,37.9459,37.9512,37.8655,37.8655,107800.0
2008-05-02 15:35:00,70.67,70.72,70.66,70.7,84000.0,37.8602,37.887,37.8548,37.8762,84000.0
2008-05-02 15:40:00,70.71,70.72,70.61,70.61,191300.0,37.8816,37.887,37.828,37.828,191300.0
2008-05-02 15:45:00,70.6,70.6,70.46,70.5,166900.0,37.8227,37.8227,37.7477,37.7691,166900.0
2008-05-02 15:50:00,70.5,70.53,70.39,70.4,331900.0,37.7691,37.7852,37.7102,37.7155,331900.0
2008-05-02 15:55:00,70.39,70.6,70.33,70.48,293100.0,37.7102,37.8227,37.678,37.7584,293100.0
2008-05-05 09:30:00,70.3,70.8,70.06,70.06,74600.0,37.662,37.9298,37.5334,37.5334,74600.0
2008-05-05 09:35:00,70.02,70.09,69.99,70.0,47100.0,37.5119,37.5494,37.4959,37.5012,47100.0
2008-05-05 09:40:00,69.98,69.99,69.86,69.99,47900.0,37.4905,37.4959,37.4262,37.4959,47900.0
2008-05-05 09:45:00,69.99,70.16,69.98,70.16,82000.0,37.4959,37.5869,37.4905,37.5869,82000.0
2008-05-05 09:50:00,70.16,70.23,70.16,70.22,51300.0,37.5869,37.6244,37.5869,37.6191,51300.0
2008-05-05 09:55:00,70.22,70.36,70.22,70.28,66000.0,37.6191,37.6941,37.6191,37.6512,66000.0
2008-05-05 10:00:00,70.29,70.53,70.29,70.43,138600.0,37.6566,37.7852,37.6566,37.7316,138600.0
2008-05-05 10:05:00,70.44,70.73,70.43,70.73,94500.0,37.737,37.8923,37.7316,37.8923,94500.0
2008-05-05 10:10:00,70.73,70.76,70.61,70.61,49600.0,37.8923,37.9084,37.828,37.828,49600.0
2008-05-05 10:15:00,70.61,70.62,70.39,70.45,114300.0,37.828,37.8334,37.7102,37.7423,114300.0
2008-05-05 10:20:00,70.47,70.54,70.43,70.45,62200.0,37.753,37.7905,37.7316,37.7423,62200.0
2008-05-05 10:25:00,70.44,70.44,70.22,70.27,155300.0,37.737,37.737,37.6191,37.6459,155300.0
2008-05-05 10:30:00,70.25,70.27,70.2,70.25,36000.0,37.6352,37.6459,37.6084,37.6352,36000.0
2008-05-05 10:35:00,70.24,70.35,70.23,70.33,29400.0,37.6298,37.6887,37.6244,37.678,29400.0
2008-05-05 10:40:00,70.32,70.36,70.26,70.35,20900.0,37.6727,37.6941,37.6405,37.6887,20900.0
2008-05-05 10:45:00,70.36,70.4,70.3,70.3,29500.0,37.6941,37.7155,37.662,37.662,29500.0
2008-05-05 10:50:00,70.3,70.3,70.14,70.14,73600.0,37.662,37.662,37.5762,37.5762,73600.0
2008-05-05 10:55:00,70.13,70.13,70.03,70.04,45900.0,37.5709,37.5709,37.5173,37.5227,45900.0
2008-05-05 11:00:00,70.01,70.1,70.01,70.1,26600.0,37.5066,37.5548,37.5066,37.5548,26600.0
2008-05-05 11:05:00,70.11,70.14,70.06,70.06,24800.0,37.5602,37.5762,37.5334,37.5334,24800.0
2008-05-05 11:10:00,70.07,70.2,70.07,70.19,32900.0,37.5387,37.6084,37.5387,37.603,32900.0
2008-05-05 11:15:00,70.2,70.2,70.14,70.2,42200.0,37.6084,37.6084,37.5762,37.6084,42200.0
2008-05-05 11:20:00,70.2,70.2,70.12,70.13,40500.0,37.6084,37.6084,37.5655,37.5709,40500.0
2008-05-05 11:25:00,70.13,70.2,70.12,70.19,10400.0,37.5709,37.6084,37.5655,37.603,10400.0
2008-05-05 11:30:00,70.2,70.43,70.19,70.42,77300.0,37.6084,37.7316,37.603,37.7262,77300.0
2008-05-05 11:35:00,70.42,70.44,70.38,70.39,61400.0,37.7262,37.737,37.7048,37.7102,61400.0
2008-05-05 11:40:00,70.39,70.47,70.37,70.45,25200.0,37.7102,37.753,37.6995,37.7423,25200.0
2008-05-05 11:45:00,70.45,70.47,70.43,70.45,22000.0,37.7423,37.753,37.7316,37.7423,22000.0
2008-05-05 11:50:00,70.42,70.48,70.39,70.44,26800.0,37.7262,37.7584,37.7102,37.737,26800.0
2008-05-05 11:55:00,70.44,70.47,70.37,70.43,52600.0,37.737,37.753,37.6995,37.7316,52600.0
2008-05-05 12:00:00,70.43,70.46,70.42,70.45,16400.0,37.7316,37.7477,37.7262,37.7423,16400.0
2008-05-05 12:05:00,70.45,70.5,70.45,70.47,34200.0,37.7423,37.7691,37.7423,37.753,34200.0
2008-05-05 12:10:00,70.47,70.5,70.43,70.43,35800.0,37.753,37.7691,37.7316,37.7316,35800.0
2008-05-05 12:15:00,70.4,70.42,70.3,70.36,20700.0,37.7155,37.7262,37.662,37.6941,20700.0
2008-05-05 12:20:00,70.36,70.39,70.32,70.32,20000.0,37.6941,37.7102,37.6727,37.6727,20000.0
2008-05-05 12:25:00,70.32,70.33,70.25,70.32,29500.0,37.6727,37.678,37.6352,37.6727,29500.0
2008-05-05 12:30:00,70.32,70.38,70.3,70.34,26600.0,37.6727,37.7048,37.662,37.6834,26600.0
2008-05-05 12:35:00,70.35,70.36,70.32,70.36,30500.0,37.6887,37.6941,37.6727,37.6941,30500.0
2008-05-05 12:40:00,70.36,70.39,70.35,70.37,13900.0,37.6941,37.7102,37.6887,37.6995,13900.0
2008-05-05 12:45:00,70.37,70.43,70.35,70.43,24700.0,37.6995,37.7316,37.6887,37.7316,24700.0
2008-05-05 12:50:00,70.43,70.45,70.39,70.43,14700.0,37.7316,37.7423,37.7102,37.7316,14700.0
2008-05-05 12:55:00,70.42,70.45,70.41,70.44,13800.0,37.7262,37.7423,37.7209,37.737,13800.0
2008-05-05 13:00:00,70.45,70.47,70.43,70.43,15500.0,37.7423,37.753,37.7316,37.7316,15500.0
2008-05-05 13:05:00,70.42,70.46,70.39,70.41,24500.0,37.7262,37.7477,37.7102,37.7209,24500.0
2008-05-05 13:10:00,70.41,70.47,70.37,70.38,21200.0,37.7209,37.753,37.6995,37.7048,21200.0
2008-05-05 13:15:00,70.37,70.41,70.36,70.38,23900.0,37.6995,37.7209,37.6941,37.7048,23900.0
2008-05-05 13:20:00,70.38,70.43,70.36,70.41,21400.0,37.7048,37.7316,37.6941,37.7209,21400.0
2008-05-05 13:25:00,70.41,70.44,70.39,70.41,28900.0,37.7209,37.737,37.7102,37.7209,28900.0
2008-05-05 13:30:00,70.41,70.47,70.4,70.4,38800.0,37.7209,37.753,37.7155,37.7155,38800.0
2008-05-05 13:35:00,70.41,70.45,70.37,70.39,37200.0,37.7209,37.7423,37.6995,37.7102,37200.0
2008-05-05 13:40:00,70.38,70.41,70.36,70.39,10200.0,37.7048,37.7209,37.6941,37.7102,10200.0
2008-05-05 13:45:00,70.41,70.41,70.3,70.31,47700.0,37.7209,37.7209,37.662,37.6673,47700.0
2008-05-05 13:50:00,70.29,70.33,70.27,70.3,48200.0,37.6566,37.678,37.6459,37.662,48200.0
2008-05-05 13:55:00,70.3,70.31,70.22,70.24,34100.0,37.662,37.6673,37.6191,37.6298,34100.0
2008-05-05 14:00:00,70.24,70.26,70.19,70.23,29100.0,37.6298,37.6405,37.603,37.6244,29100.0
2008-05-05 14:05:00,70.24,70.27,70.21,70.25,8300.0,37.6298,37.6459,37.6137,37.6352,8300.0
2008-05-05 14:10:00,70.25,70.31,70.24,70.26,40500.0,37.6352,37.6673,37.6298,37.6405,40500.0
2008-05-05 14:15:00,70.27,70.27,70.24,70.27,20800.0,37.6459,37.6459,37.6298,37.6459,20800.0
2008-05-05 14:20:00,70.27,70.3,70.24,70.27,24800.0,37.6459,37.662,37.6298,37.6459,24800.0
2008-05-05 14:25:00,70.29,70.3,70.24,70.28,43300.0,37.6566,37.662,37.6298,37.6512,43300.0
2008-05-05 14:30:00,70.27,70.29,70.25,70.26,29500.0,37.6459,37.6566,37.6352,37.6405,29500.0
2008-05-05 14:35:00,70.24,70.29,70.22,70.23,24400.0,37.6298,37.6566,37.6191,37.6244,24400.0
2008-05-05 14:40:00,70.23,70.29,70.23,70.29,19200.0,37.6244,37.6566,37.6244,37.6566,19200.0
2008-05-05 14:45:00,70.28,70.37,70.27,70.36,37900.0,37.6512,37.6995,37.6459,37.6941,37900.0
2008-05-05 14:50:00,70.39,70.4,70.36,70.36,35600.0,37.7102,37.7155,37.6941,37.6941,35600.0
2008-05-05 14:55:00,70.37,70.37,70.29,70.31,23600.0,37.6995,37.6995,37.6566,37.6673,23600.0
2008-05-05 15:00:00,70.3,70.38,70.3,70.32,37300.0,37.662,37.7048,37.662,37.6727,37300.0
2008-05-05 15:05:00,70.32,70.35,70.3,70.33,29600.0,37.6727,37.6887,37.662,37.678,29600.0
2008-05-05 15:10:00,70.33,70.37,70.31,70.33,60200.0,37.678,37.6995,37.6673,37.678,60200.0
2008-05-05 15:15:00,70.33,70.36,70.3,70.33,27100.0,37.678,37.6941,37.662,37.678,27100.0
2008-05-05 15:20:00,70.34,70.35,70.32,70.33,24300.0,37.6834,37.6887,37.6727,37.678,24300.0
2008-05-05 15:25:00,70.34,70.34,70.26,70.27,20600.0,37.6834,37.6834,37.6405,37.6459,20600.0
2008-05-05 15:30:00,70.28,70.28,70.21,70.22,70600.0,37.6512,37.6512,37.6137,37.6191,70600.0
2008-05-05 15:35:00,70.21,70.24,70.2,70.22,29900.0,37.6137,37.6298,37.6084,37.6191,29900.0
2008-05-05 15:40:00,70.21,70.27,70.2,70.23,64100.0,37.6137,37.6459,37.6084,37.6244,64100.0
2008-05-05 15:45:00,70.24,70.34,70.24,70.33,112900.0,37.6298,37.6834,37.6298,37.678,112900.0
2008-05-05 15:50:00,70.34,70.43,70.34,70.4,43200.0,37.6834,37.7316,37.6834,37.7155,43200.0
2008-05-05 15:55:00,70.41,70.5,70.37,70.49,83400.0,37.7209,37.7691,37.6995,37.7637,83400.0
2008-05-06 09:30:00,70.06,70.06,69.71,69.87,130400.0,37.5334,37.5334,37.3459,37.4316,130400.0
2008-05-06 09:35:00,69.88,69.98,69.81,69.82,76500.0,37.4369,37.4905,37.3994,37.4048,76500.0
2008-05-06 09:40:00,69.83,70.09,69.72,70.09,81800.0,37.4102,37.5494,37.3512,37.5494,81800.0
2008-05-06 09:45:00,70.08,70.08,69.82,69.86,102100.0,37.5441,37.5441,37.4048,37.4262,102100.0
2008-05-06 09:50:00,69.86,69.89,69.8,69.82,124100.0,37.4262,37.4423,37.3941,37.4048,124100.0
2008-05-06 09:55:00,69.82,70.03,69.77,70.03,91200.0,37.4048,37.5173,37.378,37.5173,91200.0
2008-05-06 10:00:00,70.02,70.1,69.95,70.09,55900.0,37.5119,37.5548,37.4744,37.5494,55900.0
2008-05-06 10:05:00,70.07,70.11,70.02,70.06,46700.0,37.5387,37.5602,37.5119,37.5334,46700.0
2008-05-06 10:10:00,70.07,70.13,69.98,69.99,84000.0,37.5387,37.5709,37.4905,37.4959,84000.0
2008-05-06 10:15:00,70.0,70.18,69.99,70.1,53400.0,37.5012,37.5977,37.4959,37.5548,53400.0
2008-05-06 10:20:00,70.12,70.19,70.08,70.13,45000.0,37.5655,37.603,37.5441,37.5709,45000.0
2008-05-06 10:25:00,70.14,70.15,70.0,70.05,40100.0,37.5762,37.5816,37.5012,37.528,40100.0
2008-05-06 10:30:00,70.05,70.05,69.97,69.98,26500.0,37.528,37.528,37.4852,37.4905,26500.0
2008-05-06 10:35:00,69.99,70.06,69.96,70.0,31100.0,37.4959,37.5334,37.4798,37.5012,31100.0
2008-05-06 10:40:00,70.0,70.09,69.98,70.05,30300.0,37.5012,37.5494,37.4905,37.528,30300.0
2008-05-06 10:45:00,70.05,70.07,70.0,70.06,15100.0,37.528,37.5387,37.5012,37.5334,15100.0
2008-05-06 10:50:00,70.08,70.12,70.03,70.12,26000.0,37.5441,37.5655,37.5173,37.5655,26000.0
2008-05-06 10:55:00,70.1,70.12,70.06,70.11,19800.0,37.5548,37.5655,37.5334,37.5602,19800.0
2008-05-06 11:00:00,70.1,70.2,70.09,70.15,16100.0,37.5548,37.6084,37.5494,37.5816,16100.0
2008-05-06 11:05:00,70.15,70.34,70.15,70.34,53700.0,37.5816,37.6834,37.5816,37.6834,53700.0
2008-05-06 11:10:00,70.34,70.43,70.33,70.37,49200.0,37.6834,37.7316,37.678,37.6995,49200.0
2008-05-06 11:15:00,70.37,70.37,70.23,70.23,34700.0,37.6995,37.6995,37.6244,37.6244,34700.0
2008-05-06 11:20:00,70.2,70.23,70.2,70.23,22900.0,37.6084,37.6244,37.6084,37.6244,22900.0
2008-05-06 11:25:00,70.23,70.25,70.21,70.23,13600.0,37.6244,37.6352,37.6137,37.6244,13600.0
2008-05-06 11:30:00,70.23,70.24,70.18,70.18,22200.0,37.6244,37.6298,37.5977,37.5977,22200.0
2008-05-06 11:35:00,70.18,70.22,70.17,70.21,37400.0,37.5977,37.6191,37.5923,37.6137,37400.0
2008-05-06 11:40:00,70.2,70.24,70.18,70.22,34500.0,37.6084,37.6298,37.5977,37.6191,34500.0
2008-05-06 11:45:00,70.22,70.28,70.21,70.27,16400.0,37.6191,37.6512,37.6137,37.6459,16400.0
2008-05-06 11:50:00,70.27,70.33,70.26,70.33,30000.0,37.6459,37.678,37.6405,37.678,30000.0
2008-05-06 11:55:00,70.32,70.35,70.29,70.35,26700.0,37.6727,37.6887,37.6566,37.6887,26700.0
2008-05-06 12:00:00,70.35,70.52,70.34,70.52,42300.0,37.6887,37.7798,37.6834,37.7798,42300.0
2008-05-06 12:05:00,70.51,70.64,70.49,70.64,37900.0,37.7745,37.8441,37.7637,37.8441,37900.0
2008-05-06 12:10:00,70.64,70.78,70.63,70.69,70600.0,37.8441,37.9191,37.8387,37.8709,70600.0
2008-05-06 12:15:00,70.69,70.73,70.66,70.67,32200.0,37.8709,37.8923,37.8548,37.8602,32200.0
2008-05-06 12:20:00,70.67,70.73,70.66,70.71,20000.0,37.8602,37.8923,37.8548,37.8816,20000.0
2008-05-06 12:25:00,70.72,70.74,70.68,70.68,20300.0,37.887,37.8977,37.8655,37.8655,20300.0
2008-05-06 12:30:00,70.66,70.71,70.64,70.66,14600.0,37.8548,37.8816,37.8441,37.8548,14600.0
2008-05-06 12:35:00,70.65,70.66,70.5,70.51,24400.0,37.8495,37.8548,37.7691,37.7745,24400.0
2008-05-06 12:40:00,70.53,70.65,70.53,70.65,21600.0,37.7852,37.8495,37.7852,37.8495,21600.0
2008-05-06 12:45:00,70.64,70.68,70.6,70.64,23600.0,37.8441,37.8655,37.8227,37.8441,23600.0
2008-05-06 12:50:00,70.65,70.86,70.65,70.82,57000.0,37.8495,37.962,37.8495,37.9405,57000.0
2008-05-06 12:55:00,70.81,70.82,70.76,70.77,13200.0,37.9352,37.9405,37.9084,37.9137,13200.0
2008-05-06 13:00:00,70.78,70.78,70.71,70.73,16500.0,37.9191,37.9191,37.8816,37.8923,16500.0
2008-05-06 13:05:00,70.73,70.75,70.7,70.75,14900.0,37.8923,37.903,37.8762,37.903,14900.0
2008-05-06 13:10:00,70.76,70.76,70.7,70.7,9000.0,37.9084,37.9084,37.8762,37.8762,9000.0
2008-05-06 13:15:00,70.71,70.78,70.55,70.73,23600.0,37.8816,37.9191,37.7959,37.8923,23600.0
2008-05-06 13:20:00,70.73,70.76,70.71,70.72,9000.0,37.8923,37.9084,37.8816,37.887,9000.0
2008-05-06 13:25:00,70.72,70.72,70.66,70.67,15800.0,37.887,37.887,37.8548,37.8602,15800.0
2008-05-06 13:30:00,70.66,70.68,70.58,70.59,6400.0,37.8548,37.8655,37.812,37.8173,6400.0
2008-05-06 13:35:00,70.59,70.66,70.59,70.66,5600.0,37.8173,37.8548,37.8173,37.8548,5600.0
2008-05-06 13:40:00,70.66,70.72,70.62,70.71,26100.0,37.8548,37.887,37.8334,37.8816,26100.0
2008-05-06 13:45:00,70.71,70.71,70.5,70.51,16700.0,37.8816,37.8816,37.7691,37.7745,16700.0
2008-05-06 13:50:00,70.51,70.6,70.5,70.6,36400.0,37.7745,37.8227,37.7691,37.8227,36400.0
2008-05-06 13:55:00,70.59,70.6,70.54,70.57,11000.0,37.8173,37.8227,37.7905,37.8066,11000.0
2008-05-06 14:00:00,70.57,70.59,70.4,70.41,28400.0,37.8066,37.8173,37.7155,37.7209,28400.0
2008-05-06 14:05:00,70.42,70.43,70.34,70.38,19400.0,37.7262,37.7316,37.6834,37.7048,19400.0
2008-05-06 14:10:00,70.35,70.41,70.35,70.36,26700.0,37.6887,37.7209,37.6887,37.6941,26700.0
2008-05-06 14:15:00,70.36,70.41,70.3,70.32,59100.0,37.6941,37.7209,37.662,37.6727,59100.0
2008-05-06 14:20:00,70.32,70.36,70.3,70.33,19200.0,37.6727,37.6941,37.662,37.678,19200.0
2008-05-06 14:25:00,70.34,70.39,70.31,70.37,21700.0,37.6834,37.7102,37.6673,37.6995,21700.0
2008-05-06 14:30:00,70.37,70.42,70.37,70.42,21600.0,37.6995,37.7262,37.6995,37.7262,21600.0
2008-05-06 14:35:00,70.43,70.44,70.38,70.38,24300.0,37.7316,37.737,37.7048,37.7048,24300.0
2008-05-06 14:40:00,70.38,70.38,70.36,70.36,27100.0,37.7048,37.7048,37.6941,37.6941,27100.0
2008-05-06 14:45:00,70.36,70.49,70.36,70.48,25600.0,37.6941,37.7637,37.6941,37.7584,25600.0
2008-05-06 14:50:00,70.48,70.62,70.48,70.62,49500.0,37.7584,37.8334,37.7584,37.8334,49500.0
2008-05-06 14:55:00,70.61,70.63,70.57,70.58,31800.0,37.828,37.8387,37.8066,37.812,31800.0
2008-05-06 15:00:00,70.59,70.61,70.54,70.6,22400.0,37.8173,37.828,37.7905,37.8227,22400.0
2008-05-06 15:05:00,70.59,70.66,70.59,70.64,32800.0,37.8173,37.8548,37.8173,37.8441,32800.0
2008-05-06 15:10:00,70.65,70.68,70.63,70.68,48400.0,37.8495,37.8655,37.8387,37.8655,48400.0
2008-05-06 15:15:00,70.67,70.74,70.65,70.7,81200.0,37.8602,37.8977,37.8495,37.8762,81200.0
2008-05-06 15:20:00,70.69,70.73,70.67,70.7,36200.0,37.8709,37.8923,37.8602,37.8762,36200.0
2008-05-06 15:25:00,70.71,70.74,70.71,70.71,32500.0,37.8816,37.8977,37.8816,37.8816,32500.0
2008-05-06 15:30:00,70.72,70.78,70.71,70.74,36000.0,37.887,37.9191,37.8816,37.8977,36000.0
2008-05-06 15:35:00,70.74,70.84,70.74,70.82,45000.0,37.8977,37.9512,37.8977,37.9405,45000.0
2008-05-06 15:40:00,70.82,70.82,70.74,70.76,95300.0,37.9405,37.9405,37.8977,37.9084,95300.0
2008-05-06 15:45:00,70.77,70.81,70.75,70.76,80900.0,37.9137,37.9352,37.903,37.9084,80900.0
2008-05-06 15:50:00,70.76,70.87,70.76,70.86,87000.0,37.9084,37.9673,37.9084,37.962,87000.0
2008-05-06 15:55:00,70.85,70.98,70.85,70.89,152700.0,37.9566,38.0262,37.9566,37.978,152700.0
2008-05-06 16:00:00,70.85,71.01,70.84,71.0,6500.0,37.9566,38.0423,37.9512,38.037,6500.0
2008-05-06 16:05:00,70.99,70.99,70.8,70.8,800.0,38.0316,38.0316,37.9298,37.9298,800.0
2008-05-06 16:10:00,70.8,70.8,70.8,70.8,0.0,37.9298,37.9298,37.9298,37.9298,0.0
2008-05-07 09:30:00,70.95,71.1,70.7,71.0,56500.0,38.0102,38.0905,37.8762,38.037,56500.0
2008-05-07 09:35:00,71.0,71.03,70.83,70.91,64200.0,38.037,38.053,37.9459,37.9887,64200.0
2008-05-07 09:40:00,70.92,70.93,70.47,70.69,73800.0,37.9941,37.9995,37.753,37.8709,73800.0
2008-05-07 09:45:00,70.69,70.76,70.62,70.75,42800.0,37.8709,37.9084,37.8334,37.903,42800.0
2008-05-07 09:50:00,70.77,70.81,70.68,70.69,36100.0,37.9137,37.9352,37.8655,37.8709,36100.0
2008-05-07 09:55:00,70.68,70.74,70.64,70.68,15000.0,37.8655,37.8977,37.8441,37.8655,15000.0
2008-05-07 10:00:00,70.66,70.68,70.42,70.42,34400.0,37.8548,37.8655,37.7262,37.7262,34400.0
2008-05-07 10:05:00,70.42,70.55,70.41,70.47,36600.0,37.7262,37.7959,37.7209,37.753,36600.0
2008-05-07 10:10:00,70.47,70.56,70.47,70.55,27900.0,37.753,37.8012,37.753,37.7959,27900.0
2008-05-07 10:15:00,70.54,70.63,70.53,70.62,39600.0,37.7905,37.8387,37.7852,37.8334,39600.0
2008-05-07 10:20:00,70.62,70.64,70.55,70.57,14900.0,37.8334,37.8441,37.7959,37.8066,14900.0
2008-05-07 10:25:00,70.56,70.62,70.55,70.6,14200.0,37.8012,37.8334,37.7959,37.8227,14200.0
2008-05-07 10:30:00,70.61,70.86,70.61,70.7,75300.0,37.828,37.962,37.828,37.8762,75300.0
2008-05-07 10:35:00,70.69,70.81,70.67,70.8,19200.0,37.8709,37.9352,37.8602,37.9298,19200.0
2008-05-07 10:40:00,70.8,70.87,70.67,70.68,38500.0,37.9298,37.9673,37.8602,37.8655,38500.0
2008-05-07 10:45:00,70.67,70.68,70.61,70.62,20900.0,37.8602,37.8655,37.828,37.8334,20900.0
2008-05-07 10:50:00,70.62,70.63,70.56,70.57,18900.0,37.8334,37.8387,37.8012,37.8066,18900.0
2008-05-07 10:55:00,70.57,70.57,70.39,70.41,23100.0,37.8066,37.8066,37.7102,37.7209,23100.0
2008-05-07 11:00:00,70.42,70.52,70.37,70.5,92900.0,37.7262,37.7798,37.6995,37.7691,92900.0
2008-05-07 11:05:00,70.5,70.52,70.42,70.47,20400.0,37.7691,37.7798,37.7262,37.753,20400.0
2008-05-07 11:10:00,70.47,70.47,70.32,70.34,18700.0,37.753,37.753,37.6727,37.6834,18700.0
2008-05-07 11:15:00,70.34,70.36,70.27,70.29,70100.0,37.6834,37.6941,37.6459,37.6566,70100.0
2008-05-07 11:20:00,70.29,70.3,70.22,70.22,43800.0,37.6566,37.662,37.6191,37.6191,43800.0
2008-05-07 11:25:00,70.24,70.28,70.19,70.22,40100.0,37.6298,37.6512,37.603,37.6191,40100.0
2008-05-07 11:30:00,70.21,70.23,70.15,70.15,29700.0,37.6137,37.6244,37.5816,37.5816,29700.0
2008-05-07 11:35:00,70.15,70.18,70.11,70.16,24900.0,37.5816,37.5977,37.5602,37.5869,24900.0
2008-05-07 11:40:00,70.16,70.21,70.16,70.17,28900.0,37.5869,37.6137,37.5869,37.5923,28900.0
2008-05-07 11:45:00,70.16,70.16,70.14,70.15,25800.0,37.5869,37.5869,37.5762,37.5816,25800.0
2008-05-07 11:50:00,70.15,70.2,70.14,70.14,20900.0,37.5816,37.6084,37.5762,37.5762,20900.0
2008-05-07 11:55:00,70.15,70.19,70.13,70.15,34200.0,37.5816,37.603,37.5709,37.5816,34200.0
2008-05-07 12:00:00,70.16,70.2,70.13,70.18,20000.0,37.5869,37.6084,37.5709,37.5977,20000.0
2008-05-07 12:05:00,70.2,70.28,70.19,70.25,21200.0,37.6084,37.6512,37.603,37.6352,21200.0
2008-05-07 12:10:00,70.26,70.28,70.25,70.28,14900.0,37.6405,37.6512,37.6352,37.6512,14900.0
2008-05-07 12:15:00,70.28,70.3,70.26,70.29,19400.0,37.6512,37.662,37.6405,37.6566,19400.0
2008-05-07 12:20:00,70.29,70.3,70.25,70.26,35100.0,37.6566,37.662,37.6352,37.6405,35100.0
2008-05-07 12:25:00,70.26,70.28,70.18,70.2,105700.0,37.6405,37.6512,37.5977,37.6084,105700.0
2008-05-07 12:30:00,70.2,70.28,70.18,70.23,36700.0,37.6084,37.6512,37.5977,37.6244,36700.0
2008-05-07 12:35:00,70.23,70.23,70.17,70.2,34200.0,37.6244,37.6244,37.5923,37.6084,34200.0
2008-05-07 12:40:00,70.21,70.22,70.17,70.2,30200.0,37.6137,37.6191,37.5923,37.6084,30200.0
2008-05-07 12:45:00,70.2,70.2,70.18,70.19,9900.0,37.6084,37.6084,37.5977,37.603,9900.0
2008-05-07 12:50:00,70.19,70.23,70.15,70.18,111400.0,37.603,37.6244,37.5816,37.5977,111400.0
2008-05-07 12:55:00,70.18,70.2,70.16,70.19,51300.0,37.5977,37.6084,37.5869,37.603,51300.0
2008-05-07 13:00:00,70.19,70.19,70.12,70.13,49700.0,37.603,37.603,37.5655,37.5709,49700.0
2008-05-07 13:05:00,70.13,70.14,70.01,70.01,104300.0,37.5709,37.5762,37.5066,37.5066,104300.0
2008-05-07 13:10:00,70.01,70.01,69.92,69.93,119000.0,37.5066,37.5066,37.4584,37.4637,119000.0
2008-05-07 13:15:00,69.93,69.97,69.91,69.92,43900.0,37.4637,37.4852,37.453,37.4584,43900.0
2008-05-07 13:20:00,69.92,69.92,69.82,69.85,66300.0,37.4584,37.4584,37.4048,37.4209,66300.0
2008-05-07 13:25:00,69.86,69.91,69.8,69.85,75700.0,37.4262,37.453,37.3941,37.4209,75700.0
2008-05-07 13:30:00,69.85,69.87,69.85,69.86,20300.0,37.4209,37.4316,37.4209,37.4262,20300.0
2008-05-07 13:35:00,69.86,69.86,69.8,69.82,66200.0,37.4262,37.4262,37.3941,37.4048,66200.0
2008-05-07 13:40:00,69.81,69.82,69.77,69.77,48300.0,37.3994,37.4048,37.378,37.378,48300.0
2008-05-07 13:45:00,69.77,69.86,69.77,69.85,25300.0,37.378,37.4262,37.378,37.4209,25300.0
2008-05-07 13:50:00,69.84,69.86,69.79,69.79,34900.0,37.4155,37.4262,37.3887,37.3887,34900.0
2008-05-07 13:55:00,69.77,69.77,69.71,69.75,52300.0,37.378,37.378,37.3459,37.3673,52300.0
2008-05-07 14:00:00,69.74,69.8,69.74,69.77,84000.0,37.3619,37.3941,37.3619,37.378,84000.0
2008-05-07 14:05:00,69.78,69.83,69.77,69.82,29000.0,37.3834,37.4102,37.378,37.4048,29000.0
2008-05-07 14:10:00,69.82,69.88,69.82,69.86,94300.0,37.4048,37.4369,37.4048,37.4262,94300.0
2008-05-07 14:15:00,69.86,69.86,69.75,69.75,39100.0,37.4262,37.4262,37.3673,37.3673,39100.0
2008-05-07 14:20:00,69.75,69.77,69.65,69.66,60000.0,37.3673,37.378,37.3137,37.3191,60000.0
2008-05-07 14:25:00,69.66,69.68,69.58,69.59,101900.0,37.3191,37.3298,37.2762,37.2816,101900.0
2008-05-07 14:30:00,69.57,69.6,69.5,69.54,200500.0,37.2709,37.2869,37.2334,37.2548,200500.0
2008-05-07 14:35:00,69.53,69.53,69.39,69.4,84700.0,37.2494,37.2494,37.1744,37.1798,84700.0
2008-05-07 14:40:00,69.39,69.46,69.37,69.45,117700.0,37.1744,37.2119,37.1637,37.2066,117700.0
2008-05-07 14:45:00,69.44,69.44,69.27,69.29,100600.0,37.2012,37.2012,37.1101,37.1209,100600.0
2008-05-07 14:50:00,69.29,69.43,69.29,69.39,122900.0,37.1209,37.1959,37.1209,37.1744,122900.0
2008-05-07 14:55:00,69.39,69.47,69.37,69.41,127200.0,37.1744,37.2173,37.1637,37.1851,127200.0
2008-05-07 15:00:00,69.4,69.46,69.38,69.43,68400.0,37.1798,37.2119,37.1691,37.1959,68400.0
2008-05-07 15:05:00,69.41,69.44,69.27,69.28,107500.0,37.1851,37.2012,37.1101,37.1155,107500.0
2008-05-07 15:10:00,69.29,69.29,69.19,69.28,235600.0,37.1209,37.1209,37.0673,37.1155,235600.0
2008-05-07 15:15:00,69.27,69.32,69.27,69.29,78900.0,37.1101,37.1369,37.1101,37.1209,78900.0
2008-05-07 15:20:00,69.29,69.31,69.1,69.11,126000.0,37.1209,37.1316,37.0191,37.0244,126000.0
2008-05-07 15:25:00,69.1,69.13,68.96,69.02,113100.0,37.0191,37.0351,36.9441,36.9762,113100.0
2008-05-07 15:30:00,69.01,69.08,68.96,69.08,145700.0,36.9709,37.0084,36.9441,37.0084,145700.0
2008-05-07 15:35:00,69.08,69.12,69.01,69.05,202400.0,37.0084,37.0298,36.9709,36.9923,202400.0
2008-05-07 15:40:00,69.06,69.17,69.01,69.17,255100.0,36.9976,37.0566,36.9709,37.0566,255100.0
2008-05-07 15:45:00,69.17,69.33,69.17,69.27,159200.0,37.0566,37.1423,37.0566,37.1101,159200.0
2008-05-07 15:50:00,69.26,69.26,69.0,69.0,162600.0,37.1048,37.1048,36.9655,36.9655,162600.0
2008-05-07 15:55:00,69.0,69.0,68.85,68.97,352600.0,36.9655,36.9655,36.8851,36.9494,352600.0
2008-05-07 16:00:00,68.76,68.97,68.76,68.81,837400.0,36.8369,36.9494,36.8369,36.8637,837400.0
2008-05-07 16:05:00,68.81,68.81,68.81,68.81,0.0,36.8637,36.8637,36.8637,36.8637,0.0
2008-05-07 16:10:00,68.81,68.81,68.81,68.81,0.0,36.8637,36.8637,36.8637,36.8637,0.0
2008-05-08 09:30:00,69.2,69.21,68.87,68.93,86900.0,37.0726,37.078,36.8959,36.928,86900.0
2008-05-08 09:35:00,68.93,69.05,68.86,69.03,87600.0,36.928,36.9923,36.8905,36.9816,87600.0
2008-05-08 09:40:00,69.03,69.23,69.03,69.09,94800.0,36.9816,37.0887,36.9816,37.0137,94800.0
2008-05-08 09:45:00,69.1,69.23,69.0,69.23,53800.0,37.0191,37.0887,36.9655,37.0887,53800.0
2008-05-08 09:50:00,69.23,69.34,69.21,69.33,49300.0,37.0887,37.1476,37.078,37.1423,49300.0
2008-05-08 09:55:00,69.34,69.37,69.09,69.14,144600.0,37.1476,37.1637,37.0137,37.0405,144600.0
2008-05-08 10:00:00,69.13,69.16,68.91,69.03,160900.0,37.0351,37.0512,36.9173,36.9816,160900.0
2008-05-08 10:05:00,69.03,69.04,68.94,68.94,140700.0,36.9816,36.9869,36.9334,36.9334,140700.0
2008-05-08 10:10:00,68.94,68.95,68.81,68.87,108600.0,36.9334,36.9387,36.8637,36.8959,108600.0
2008-05-08 10:15:00,68.86,68.89,68.57,68.57,133500.0,36.8905,36.9066,36.7351,36.7351,133500.0
2008-05-08 10:20:00,68.58,68.63,68.52,68.61,71400.0,36.7405,36.7673,36.7083,36.7566,71400.0
2008-05-08 10:25:00,68.6,68.75,68.58,68.74,50800.0,36.7512,36.8316,36.7405,36.8262,50800.0
2008-05-08 10:30:00,68.74,68.75,68.59,68.6,41600.0,36.8262,36.8316,36.7458,36.7512,41600.0
2008-05-08 10:35:00,68.62,68.62,68.4,68.42,62200.0,36.7619,36.7619,36.6441,36.6548,62200.0
2008-05-08 10:40:00,68.41,68.65,68.41,68.47,403100.0,36.6494,36.778,36.6494,36.6816,403100.0
2008-05-08 10:45:00,68.47,68.51,68.41,68.41,128300.0,36.6816,36.703,36.6494,36.6494,128300.0
2008-05-08 10:50:00,68.41,68.44,68.25,68.29,167800.0,36.6494,36.6655,36.5637,36.5851,167800.0
2008-05-08 10:55:00,68.31,68.71,68.31,68.69,129200.0,36.5958,36.8101,36.5958,36.7994,129200.0
2008-05-08 11:00:00,68.72,68.78,68.5,68.51,142800.0,36.8155,36.8476,36.6976,36.703,142800.0
2008-05-08 11:05:00,68.5,68.9,68.5,68.87,112300.0,36.6976,36.9119,36.6976,36.8959,112300.0
2008-05-08 11:10:00,68.85,68.86,68.71,68.82,42900.0,36.8851,36.8905,36.8101,36.8691,42900.0
2008-05-08 11:15:00,68.85,68.9,68.8,68.85,37600.0,36.8851,36.9119,36.8584,36.8851,37600.0
2008-05-08 11:20:00,68.86,68.97,68.85,68.96,37800.0,36.8905,36.9494,36.8851,36.9441,37800.0
2008-05-08 11:25:00,68.97,69.02,68.92,68.99,67800.0,36.9494,36.9762,36.9226,36.9601,67800.0
2008-05-08 11:30:00,69.0,69.07,68.99,69.06,69900.0,36.9655,37.003,36.9601,36.9976,69900.0
2008-05-08 11:35:00,69.07,69.09,68.93,68.95,96900.0,37.003,37.0137,36.928,36.9387,96900.0
2008-05-08 11:40:00,68.95,68.96,68.84,68.84,88400.0,36.9387,36.9441,36.8798,36.8798,88400.0
2008-05-08 11:45:00,68.85,68.88,68.8,68.86,33200.0,36.8851,36.9012,36.8584,36.8905,33200.0
2008-05-08 11:50:00,68.86,68.88,68.71,68.85,88000.0,36.8905,36.9012,36.8101,36.8851,88000.0
2008-05-08 11:55:00,68.88,68.91,68.83,68.87,12700.0,36.9012,36.9173,36.8744,36.8959,12700.0
2008-05-08 12:00:00,68.86,68.87,68.7,68.79,40000.0,36.8905,36.8959,36.8048,36.853,40000.0
2008-05-08 12:05:00,68.78,68.81,68.76,68.81,14600.0,36.8476,36.8637,36.8369,36.8637,14600.0
2008-05-08 12:10:00,68.83,68.86,68.79,68.79,27300.0,36.8744,36.8905,36.853,36.853,27300.0
2008-05-08 12:15:00,68.79,68.79,68.75,68.78,19100.0,36.853,36.853,36.8316,36.8476,19100.0
2008-05-08 12:20:00,68.79,68.81,68.68,68.71,11100.0,36.853,36.8637,36.7941,36.8101,11100.0
2008-05-08 12:25:00,68.72,68.76,68.71,68.72,13400.0,36.8155,36.8369,36.8101,36.8155,13400.0
2008-05-08 12:30:00,68.72,68.76,68.71,68.71,17900.0,36.8155,36.8369,36.8101,36.8101,17900.0
2008-05-08 12:35:00,68.71,68.75,68.71,68.73,13400.0,36.8101,36.8316,36.8101,36.8209,13400.0
2008-05-08 12:40:00,68.74,68.75,68.66,68.7,37100.0,36.8262,36.8316,36.7834,36.8048,37100.0
2008-05-08 12:45:00,68.69,68.73,68.62,68.65,50100.0,36.7994,36.8209,36.7619,36.778,50100.0
2008-05-08 12:50:00,68.66,68.68,68.65,68.66,45600.0,36.7834,36.7941,36.778,36.7834,45600.0
2008-05-08 12:55:00,68.66,68.68,68.63,68.68,13000.0,36.7834,36.7941,36.7673,36.7941,13000.0
2008-05-08 13:00:00,68.68,68.77,68.68,68.76,18200.0,36.7941,36.8423,36.7941,36.8369,18200.0
2008-05-08 13:05:00,68.76,68.83,68.76,68.82,26800.0,36.8369,36.8744,36.8369,36.8691,26800.0
2008-05-08 13:10:00,68.81,68.81,68.69,68.69,40700.0,36.8637,36.8637,36.7994,36.7994,40700.0
2008-05-08 13:15:00,68.69,68.77,68.68,68.76,33600.0,36.7994,36.8423,36.7941,36.8369,33600.0
2008-05-08 13:20:00,68.74,68.97,68.74,68.93,34400.0,36.8262,36.9494,36.8262,36.928,34400.0
2008-05-08 13:25:00,68.94,69.11,68.93,69.11,42200.0,36.9334,37.0244,36.928,37.0244,42200.0
2008-05-08 13:30:00,69.11,69.24,69.1,69.17,30200.0,37.0244,37.0941,37.0191,37.0566,30200.0
2008-05-08 13:35:00,69.17,69.21,69.13,69.15,39500.0,37.0566,37.078,37.0351,37.0459,39500.0
2008-05-08 13:40:00,69.13,69.18,69.07,69.1,36700.0,37.0351,37.0619,37.003,37.0191,36700.0
2008-05-08 13:45:00,69.1,69.15,69.08,69.13,20900.0,37.0191,37.0459,37.0084,37.0351,20900.0
2008-05-08 13:50:00,69.15,69.31,69.15,69.24,41100.0,37.0459,37.1316,37.0459,37.0941,41100.0
2008-05-08 13:55:00,69.24,69.33,69.22,69.22,49800.0,37.0941,37.1423,37.0834,37.0834,49800.0
2008-05-08 14:00:00,69.22,69.22,69.12,69.12,32200.0,37.0834,37.0834,37.0298,37.0298,32200.0
2008-05-08 14:05:00,69.11,69.11,69.01,69.02,64300.0,37.0244,37.0244,36.9709,36.9762,64300.0
2008-05-08 14:10:00,69.03,69.05,69.0,69.0,60100.0,36.9816,36.9923,36.9655,36.9655,60100.0
2008-05-08 14:15:00,69.01,69.01,68.86,68.9,18800.0,36.9709,36.9709,36.8905,36.9119,18800.0
2008-05-08 14:20:00,68.9,68.95,68.87,68.91,26500.0,36.9119,36.9387,36.8959,36.9173,26500.0
2008-05-08 14:25:00,68.91,68.93,68.86,68.88,24300.0,36.9173,36.928,36.8905,36.9012,24300.0
2008-05-08 14:30:00,68.87,68.87,68.79,68.83,29200.0,36.8959,36.8959,36.853,36.8744,29200.0
2008-05-08 14:35:00,68.84,68.86,68.81,68.81,17800.0,36.8798,36.8905,36.8637,36.8637,17800.0
2008-05-08 14:40:00,68.8,68.82,68.7,68.71,36000.0,36.8584,36.8691,36.8048,36.8101,36000.0
2008-05-08 14:45:00,68.71,68.77,68.71,68.74,37800.0,36.8101,36.8423,36.8101,36.8262,37800.0
2008-05-08 14:50:00,68.71,68.73,68.67,68.72,56800.0,36.8101,36.8209,36.7887,36.8155,56800.0
2008-05-08 14:55:00,68.71,68.73,68.65,68.66,42000.0,36.8101,36.8209,36.778,36.7834,42000.0
2008-05-08 15:00:00,68.67,68.79,68.66,68.72,43600.0,36.7887,36.853,36.7834,36.8155,43600.0
2008-05-08 15:05:00,68.71,68.71,68.58,68.65,46400.0,36.8101,36.8101,36.7405,36.778,46400.0
2008-05-08 15:10:00,68.65,68.67,68.59,68.65,59300.0,36.778,36.7887,36.7458,36.778,59300.0
2008-05-08 15:15:00,68.63,68.65,68.54,68.57,54500.0,36.7673,36.778,36.7191,36.7351,54500.0
2008-05-08 15:20:00,68.57,68.61,68.43,68.61,138900.0,36.7351,36.7566,36.6601,36.7566,138900.0
2008-05-08 15:25:00,68.6,68.7,68.57,68.62,78100.0,36.7512,36.8048,36.7351,36.7619,78100.0
2008-05-08 15:30:00,68.62,68.65,68.59,68.64,28700.0,36.7619,36.778,36.7458,36.7726,28700.0
2008-05-08 15:35:00,68.64,68.67,68.58,68.6,72300.0,36.7726,36.7887,36.7405,36.7512,72300.0
2008-05-08 15:40:00,68.59,68.61,68.56,68.6,106600.0,36.7458,36.7566,36.7298,36.7512,106600.0
2008-05-08 15:45:00,68.6,68.78,68.6,68.75,88000.0,36.7512,36.8476,36.7512,36.8316,88000.0
2008-05-08 15:50:00,68.76,68.81,68.74,68.78,89800.0,36.8369,36.8637,36.8262,36.8476,89800.0
2008-05-08 15:55:00,68.77,68.86,68.74,68.86,139900.0,36.8423,36.8905,36.8262,36.8905,139900.0
2008-05-08 16:00:00,68.8,68.89,68.8,68.89,9400.0,36.8584,36.9066,36.8584,36.9066,9400.0
2008-05-08 16:05:00,68.89,68.89,68.89,68.89,0.0,36.9066,36.9066,36.9066,36.9066,0.0
2008-05-08 16:10:00,68.89,68.89,68.89,68.89,100.0,36.9066,36.9066,36.9066,36.9066,100.0
2008-05-09 09:30:00,68.28,68.28,68.11,68.15,58800.0,36.5798,36.5798,36.4887,36.5101,58800.0
2008-05-09 09:35:00,68.15,68.29,68.06,68.17,125600.0,36.5101,36.5851,36.4619,36.5208,125600.0
2008-05-09 09:40:00,68.16,68.37,68.14,68.36,121100.0,36.5155,36.628,36.5048,36.6226,121100.0
2008-05-09 09:45:00,68.36,68.46,68.35,68.46,56500.0,36.6226,36.6762,36.6173,36.6762,56500.0
2008-05-09 09:50:00,68.49,68.52,68.34,68.36,36100.0,36.6923,36.7083,36.6119,36.6226,36100.0
2008-05-09 09:55:00,68.34,68.35,68.17,68.17,62300.0,36.6119,36.6173,36.5208,36.5208,62300.0
2008-05-09 10:00:00,68.18,68.48,68.16,68.47,71200.0,36.5262,36.6869,36.5155,36.6816,71200.0
2008-05-09 10:05:00,68.48,68.48,68.37,68.45,76200.0,36.6869,36.6869,36.628,36.6708,76200.0
2008-05-09 10:10:00,68.44,68.44,68.26,68.27,73200.0,36.6655,36.6655,36.5691,36.5744,73200.0
2008-05-09 10:15:00,68.28,68.3,68.15,68.3,94800.0,36.5798,36.5905,36.5101,36.5905,94800.0
2008-05-09 10:20:00,68.3,68.31,68.18,68.26,37100.0,36.5905,36.5958,36.5262,36.5691,37100.0
2008-05-09 10:25:00,68.27,68.35,68.21,68.33,67600.0,36.5744,36.6173,36.5423,36.6066,67600.0
2008-05-09 10:30:00,68.32,68.52,68.32,68.48,60500.0,36.6012,36.7083,36.6012,36.6869,60500.0
2008-05-09 10:35:00,68.47,68.62,68.42,68.52,39100.0,36.6816,36.7619,36.6548,36.7083,39100.0
2008-05-09 10:40:00,68.51,68.79,68.51,68.76,71200.0,36.703,36.853,36.703,36.8369,71200.0
2008-05-09 10:45:00,68.76,69.07,68.75,68.92,47800.0,36.8369,37.003,36.8316,36.9226,47800.0
2008-05-09 10:50:00,68.91,68.91,68.81,68.81,27500.0,36.9173,36.9173,36.8637,36.8637,27500.0
2008-05-09 10:55:00,68.82,68.83,68.7,68.72,14200.0,36.8691,36.8744,36.8048,36.8155,14200.0
2008-05-09 11:00:00,68.72,68.76,68.62,68.65,32300.0,36.8155,36.8369,36.7619,36.778,32300.0
2008-05-09 11:05:00,68.66,68.78,68.63,68.75,18400.0,36.7834,36.8476,36.7673,36.8316,18400.0
2008-05-09 11:10:00,68.75,68.75,68.62,68.62,12800.0,36.8316,36.8316,36.7619,36.7619,12800.0
2008-05-09 11:15:00,68.62,68.67,68.57,68.64,26900.0,36.7619,36.7887,36.7351,36.7726,26900.0
2008-05-09 11:20:00,68.65,68.68,68.49,68.54,26100.0,36.778,36.7941,36.6923,36.7191,26100.0
2008-05-09 11:25:00,68.54,68.68,68.53,68.58,21700.0,36.7191,36.7941,36.7137,36.7405,21700.0
2008-05-09 11:30:00,68.59,68.59,68.38,68.41,31400.0,36.7458,36.7458,36.6333,36.6494,31400.0
2008-05-09 11:35:00,68.4,68.41,68.33,68.34,23500.0,36.6441,36.6494,36.6066,36.6119,23500.0
2008-05-09 11:40:00,68.35,68.38,68.28,68.28,24300.0,36.6173,36.6333,36.5798,36.5798,24300.0
2008-05-09 11:45:00,68.28,68.38,68.28,68.36,21300.0,36.5798,36.6333,36.5798,36.6226,21300.0
2008-05-09 11:50:00,68.36,68.37,68.29,68.34,34900.0,36.6226,36.628,36.5851,36.6119,34900.0
2008-05-09 11:55:00,68.34,68.41,68.32,68.37,24800.0,36.6119,36.6494,36.6012,36.628,24800.0
2008-05-09 12:00:00,68.36,68.38,68.32,68.34,24700.0,36.6226,36.6333,36.6012,36.6119,24700.0
2008-05-09 12:05:00,68.33,68.34,68.29,68.29,10300.0,36.6066,36.6119,36.5851,36.5851,10300.0
2008-05-09 12:10:00,68.28,68.37,68.28,68.35,23300.0,36.5798,36.628,36.5798,36.6173,23300.0
2008-05-09 12:15:00,68.35,68.4,68.34,68.39,7900.0,36.6173,36.6441,36.6119,36.6387,7900.0
2008-05-09 12:20:00,68.4,68.41,68.33,68.33,8700.0,36.6441,36.6494,36.6066,36.6066,8700.0
2008-05-09 12:25:00,68.34,68.39,68.32,68.38,19000.0,36.6119,36.6387,36.6012,36.6333,19000.0
2008-05-09 12:30:00,68.38,68.46,68.38,68.4,44100.0,36.6333,36.6762,36.6333,36.6441,44100.0
2008-05-09 12:35:00,68.39,68.39,68.32,68.35,66200.0,36.6387,36.6387,36.6012,36.6173,66200.0
2008-05-09 12:40:00,68.35,68.35,68.31,68.34,80300.0,36.6173,36.6173,36.5958,36.6119,80300.0
2008-05-09 12:45:00,68.33,68.36,68.32,68.36,15000.0,36.6066,36.6226,36.6012,36.6226,15000.0
2008-05-09 12:50:00,68.35,68.39,68.35,68.38,10600.0,36.6173,36.6387,36.6173,36.6333,10600.0
2008-05-09 12:55:00,68.37,68.4,68.36,68.39,17400.0,36.628,36.6441,36.6226,36.6387,17400.0
2008-05-09 13:00:00,68.38,68.45,68.33,68.43,24000.0,36.6333,36.6708,36.6066,36.6601,24000.0
2008-05-09 13:05:00,68.43,68.47,68.38,68.41,22300.0,36.6601,36.6816,36.6333,36.6494,22300.0
2008-05-09 13:10:00,68.42,68.43,68.39,68.41,16000.0,36.6548,36.6601,36.6387,36.6494,16000.0
2008-05-09 13:15:00,68.39,68.41,68.37,68.38,20200.0,36.6387,36.6494,36.628,36.6333,20200.0
2008-05-09 13:20:00,68.36,68.4,68.36,68.4,31500.0,36.6226,36.6441,36.6226,36.6441,31500.0
2008-05-09 13:25:00,68.39,68.4,68.35,68.36,70600.0,36.6387,36.6441,36.6173,36.6226,70600.0
2008-05-09 13:30:00,68.36,68.36,68.25,68.26,97600.0,36.6226,36.6226,36.5637,36.5691,97600.0
2008-05-09 13:35:00,68.27,68.3,68.26,68.3,66600.0,36.5744,36.5905,36.5691,36.5905,66600.0
2008-05-09 13:40:00,68.3,68.3,68.17,68.2,129500.0,36.5905,36.5905,36.5208,36.5369,129500.0
2008-05-09 13:45:00,68.2,68.23,68.17,68.2,61900.0,36.5369,36.553,36.5208,36.5369,61900.0
2008-05-09 13:50:00,68.2,68.22,68.17,68.17,58100.0,36.5369,36.5476,36.5208,36.5208,58100.0
2008-05-09 13:55:00,68.16,68.19,68.14,68.16,273400.0,36.5155,36.5316,36.5048,36.5155,273400.0
2008-05-09 14:00:00,68.16,68.21,68.14,68.2,81500.0,36.5155,36.5423,36.5048,36.5369,81500.0
2008-05-09 14:05:00,68.2,68.2,68.12,68.14,26700.0,36.5369,36.5369,36.4941,36.5048,26700.0
2008-05-09 14:10:00,68.14,68.15,67.98,68.0,201700.0,36.5048,36.5101,36.4191,36.4298,201700.0
2008-05-09 14:15:00,68.0,68.11,67.99,68.08,135800.0,36.4298,36.4887,36.4244,36.4726,135800.0
2008-05-09 14:20:00,68.08,68.13,68.07,68.08,103300.0,36.4726,36.4994,36.4673,36.4726,103300.0
2008-05-09 14:25:00,68.07,68.12,68.06,68.09,50400.0,36.4673,36.4941,36.4619,36.478,50400.0
2008-05-09 14:30:00,68.08,68.11,68.07,68.07,36300.0,36.4726,36.4887,36.4673,36.4673,36300.0
2008-05-09 14:35:00,68.09,68.11,68.04,68.08,71200.0,36.478,36.4887,36.4512,36.4726,71200.0
2008-05-09 14:40:00,68.09,68.12,68.06,68.1,31000.0,36.478,36.4941,36.4619,36.4833,31000.0
2008-05-09 14:45:00,68.1,68.13,68.09,68.09,60100.0,36.4833,36.4994,36.478,36.478,60100.0
2008-05-09 14:50:00,68.08,68.1,68.02,68.03,62600.0,36.4726,36.4833,36.4405,36.4458,62600.0
2008-05-09 14:55:00,68.03,68.08,68.0,68.05,63500.0,36.4458,36.4726,36.4298,36.4566,63500.0
2008-05-09 15:00:00,68.05,68.11,68.04,68.09,67400.0,36.4566,36.4887,36.4512,36.478,67400.0
2008-05-09 15:05:00,68.08,68.11,68.08,68.1,41600.0,36.4726,36.4887,36.4726,36.4833,41600.0
2008-05-09 15:10:00,68.1,68.1,68.04,68.09,57500.0,36.4833,36.4833,36.4512,36.478,57500.0
2008-05-09 15:15:00,68.1,68.12,68.07,68.12,47900.0,36.4833,36.4941,36.4673,36.4941,47900.0
2008-05-09 15:20:00,68.11,68.17,68.07,68.16,64000.0,36.4887,36.5208,36.4673,36.5155,64000.0
2008-05-09 15:25:00,68.17,68.31,68.16,68.3,110600.0,36.5208,36.5958,36.5155,36.5905,110600.0
2008-05-09 15:30:00,68.31,68.38,68.3,68.34,77400.0,36.5958,36.6333,36.5905,36.6119,77400.0
2008-05-09 15:35:00,68.36,68.36,68.3,68.33,104000.0,36.6226,36.6226,36.5905,36.6066,104000.0
2008-05-09 15:40:00,68.33,68.41,68.33,68.39,119500.0,36.6066,36.6494,36.6066,36.6387,119500.0
2008-05-09 15:45:00,68.38,68.41,68.28,68.39,132600.0,36.6333,36.6494,36.5798,36.6387,132600.0
2008-05-09 15:50:00,68.4,68.4,68.29,68.3,90000.0,36.6441,36.6441,36.5851,36.5905,90000.0
2008-05-09 15:55:00,68.3,68.37,68.27,68.37,163300.0,36.5905,36.628,36.5744,36.628,163300.0
2008-05-12 09:30:00,68.52,68.7,68.43,68.68,76500.0,36.7083,36.8048,36.6601,36.7941,76500.0
2008-05-12 09:35:00,68.68,68.96,68.67,68.87,50800.0,36.7941,36.9441,36.7887,36.8959,50800.0
2008-05-12 09:40:00,68.89,68.9,68.66,68.77,44100.0,36.9066,36.9119,36.7834,36.8423,44100.0
2008-05-12 09:45:00,68.77,68.78,68.71,68.74,23200.0,36.8423,36.8476,36.8101,36.8262,23200.0
2008-05-12 09:50:00,68.73,68.82,68.67,68.79,73900.0,36.8209,36.8691,36.7887,36.853,73900.0
2008-05-12 09:55:00,68.82,68.9,68.8,68.84,56100.0,36.8691,36.9119,36.8584,36.8798,56100.0
2008-05-12 10:00:00,68.82,68.82,68.68,68.68,28200.0,36.8691,36.8691,36.7941,36.7941,28200.0
2008-05-12 10:05:00,68.68,68.68,68.47,68.47,63800.0,36.7941,36.7941,36.6816,36.6816,63800.0
2008-05-12 10:10:00,68.47,68.54,68.39,68.39,26400.0,36.6816,36.7191,36.6387,36.6387,26400.0
2008-05-12 10:15:00,68.4,68.45,68.33,68.33,102400.0,36.6441,36.6708,36.6066,36.6066,102400.0
2008-05-12 10:20:00,68.34,68.48,68.34,68.46,30200.0,36.6119,36.6869,36.6119,36.6762,30200.0
2008-05-12 10:25:00,68.46,68.51,68.44,68.5,61600.0,36.6762,36.703,36.6655,36.6976,61600.0
2008-05-12 10:30:00,68.48,68.5,68.41,68.44,25300.0,36.6869,36.6976,36.6494,36.6655,25300.0
2008-05-12 10:35:00,68.43,68.73,68.43,68.73,83900.0,36.6601,36.8209,36.6601,36.8209,83900.0
2008-05-12 10:40:00,68.76,68.78,68.67,68.72,46400.0,36.8369,36.8476,36.7887,36.8155,46400.0
2008-05-12 10:45:00,68.73,68.87,68.72,68.83,55000.0,36.8209,36.8959,36.8155,36.8744,55000.0
2008-05-12 10:50:00,68.84,68.9,68.81,68.82,26800.0,36.8798,36.9119,36.8637,36.8691,26800.0
2008-05-12 10:55:00,68.82,68.83,68.74,68.75,63100.0,36.8691,36.8744,36.8262,36.8316,63100.0
2008-05-12 11:00:00,68.75,68.83,68.73,68.82,28200.0,36.8316,36.8744,36.8209,36.8691,28200.0
2008-05-12 11:05:00,68.83,68.86,68.77,68.81,37100.0,36.8744,36.8905,36.8423,36.8637,37100.0
2008-05-12 11:10:00,68.82,68.86,68.8,68.82,26800.0,36.8691,36.8905,36.8584,36.8691,26800.0
2008-05-12 11:15:00,68.82,68.86,68.77,68.78,42600.0,36.8691,36.8905,36.8423,36.8476,42600.0
2008-05-12 11:20:00,68.78,68.92,68.78,68.92,42400.0,36.8476,36.9226,36.8476,36.9226,42400.0
2008-05-12 11:25:00,68.91,68.93,68.87,68.91,44500.0,36.9173,36.928,36.8959,36.9173,44500.0
2008-05-12 11:30:00,68.91,68.91,68.84,68.87,24900.0,36.9173,36.9173,36.8798,36.8959,24900.0
2008-05-12 11:35:00,68.87,68.93,68.85,68.93,74300.0,36.8959,36.928,36.8851,36.928,74300.0
2008-05-12 11:40:00,68.94,69.07,68.92,68.95,149800.0,36.9334,37.003,36.9226,36.9387,149800.0
2008-05-12 11:45:00,68.95,69.13,68.93,69.12,84300.0,36.9387,37.0351,36.928,37.0298,84300.0
2008-05-12 11:50:00,69.14,69.22,69.1,69.1,157600.0,37.0405,37.0834,37.0191,37.0191,157600.0
2008-05-12 11:55:00,69.1,69.13,69.09,69.13,21000.0,37.0191,37.0351,37.0137,37.0351,21000.0
2008-05-12 12:00:00,69.14,69.2,69.12,69.2,38400.0,37.0405,37.0726,37.0298,37.0726,38400.0
2008-05-12 12:05:00,69.25,69.32,69.23,69.3,43800.0,37.0994,37.1369,37.0887,37.1262,43800.0
2008-05-12 12:10:00,69.31,69.35,69.27,69.28,36900.0,37.1316,37.153,37.1101,37.1155,36900.0
2008-05-12 12:15:00,69.27,69.28,69.21,69.26,49300.0,37.1101,37.1155,37.078,37.1048,49300.0
2008-05-12 12:20:00,69.26,69.29,69.23,69.29,25100.0,37.1048,37.1209,37.0887,37.1209,25100.0
2008-05-12 12:25:00,69.29,69.31,69.26,69.3,50200.0,37.1209,37.1316,37.1048,37.1262,50200.0
2008-05-12 12:30:00,69.29,69.34,69.29,69.32,41400.0,37.1209,37.1476,37.1209,37.1369,41400.0
2008-05-12 12:35:00,69.33,69.33,69.24,69.26,41200.0,37.1423,37.1423,37.0941,37.1048,41200.0
2008-05-12 12:40:00,69.26,69.31,69.25,69.31,17900.0,37.1048,37.1316,37.0994,37.1316,17900.0
2008-05-12 12:45:00,69.32,69.35,69.3,69.33,22700.0,37.1369,37.153,37.1262,37.1423,22700.0
2008-05-12 12:50:00,69.33,69.34,69.32,69.34,24200.0,37.1423,37.1476,37.1369,37.1476,24200.0
2008-05-12 12:55:00,69.33,69.36,69.26,69.26,48600.0,37.1423,37.1584,37.1048,37.1048,48600.0
2008-05-12 13:00:00,69.24,69.24,69.2,69.21,12100.0,37.0941,37.0941,37.0726,37.078,12100.0
2008-05-12 13:05:00,69.2,69.2,69.07,69.07,35300.0,37.0726,37.0726,37.003,37.003,35300.0
2008-05-12 13:10:00,69.08,69.12,69.06,69.12,31800.0,37.0084,37.0298,36.9976,37.0298,31800.0
2008-05-12 13:15:00,69.1,69.19,69.1,69.19,30700.0,37.0191,37.0673,37.0191,37.0673,30700.0
2008-05-12 13:20:00,69.21,69.25,69.19,69.23,19200.0,37.078,37.0994,37.0673,37.0887,19200.0
2008-05-12 13:25:00,69.23,69.25,69.11,69.13,35900.0,37.0887,37.0994,37.0244,37.0351,35900.0
2008-05-12 13:30:00,69.12,69.14,69.05,69.05,91400.0,37.0298,37.0405,36.9923,36.9923,91400.0
2008-05-12 13:35:00,69.03,69.03,68.89,68.9,109700.0,36.9816,36.9816,36.9066,36.9119,109700.0
2008-05-12 13:40:00,68.9,68.92,68.88,68.89,48600.0,36.9119,36.9226,36.9012,36.9066,48600.0
2008-05-12 13:45:00,68.9,68.98,68.9,68.98,34500.0,36.9119,36.9548,36.9119,36.9548,34500.0
2008-05-12 13:50:00,68.97,69.02,68.96,68.98,43400.0,36.9494,36.9762,36.9441,36.9548,43400.0
2008-05-12 13:55:00,68.98,69.0,68.98,69.0,14800.0,36.9548,36.9655,36.9548,36.9655,14800.0
2008-05-12 14:00:00,69.0,69.01,68.96,68.97,32900.0,36.9655,36.9709,36.9441,36.9494,32900.0
2008-05-12 14:05:00,68.97,69.01,68.96,69.01,13200.0,36.9494,36.9709,36.9441,36.9709,13200.0
2008-05-12 14:10:00,69.01,69.07,69.0,69.05,61800.0,36.9709,37.003,36.9655,36.9923,61800.0
2008-05-12 14:15:00,69.05,69.11,69.02,69.07,70300.0,36.9923,37.0244,36.9762,37.003,70300.0
2008-05-12 14:20:00,69.07,69.11,69.06,69.11,39800.0,37.003,37.0244,36.9976,37.0244,39800.0
2008-05-12 14:25:00,69.12,69.25,69.12,69.15,92700.0,37.0298,37.0994,37.0298,37.0459,92700.0
2008-05-12 14:30:00,69.15,69.24,69.15,69.22,79700.0,37.0459,37.0941,37.0459,37.0834,79700.0
2008-05-12 14:35:00,69.22,69.27,69.2,69.24,107700.0,37.0834,37.1101,37.0726,37.0941,107700.0
2008-05-12 14:40:00,69.24,69.3,69.23,69.29,29600.0,37.0941,37.1262,37.0887,37.1209,29600.0
2008-05-12 14:45:00,69.3,69.33,69.29,69.32,59500.0,37.1262,37.1423,37.1209,37.1369,59500.0
2008-05-12 14:50:00,69.33,69.51,69.33,69.46,111400.0,37.1423,37.2387,37.1423,37.2119,111400.0
2008-05-12 14:55:00,69.46,69.51,69.45,69.47,34200.0,37.2119,37.2387,37.2066,37.2173,34200.0
2008-05-12 15:00:00,69.46,69.48,69.38,69.48,36800.0,37.2119,37.2227,37.1691,37.2227,36800.0
2008-05-12 15:05:00,69.49,69.52,69.42,69.47,61000.0,37.228,37.2441,37.1905,37.2173,61000.0
2008-05-12 15:10:00,69.48,69.51,69.45,69.49,71100.0,37.2227,37.2387,37.2066,37.228,71100.0
2008-05-12 15:15:00,69.49,69.51,69.48,69.5,52900.0,37.228,37.2387,37.2227,37.2334,52900.0
2008-05-12 15:20:00,69.5,69.63,69.49,69.61,93900.0,37.2334,37.303,37.228,37.2923,93900.0
2008-05-12 15:25:00,69.62,69.63,69.52,69.53,76000.0,37.2977,37.303,37.2441,37.2494,76000.0
2008-05-12 15:30:00,69.53,69.53,69.47,69.51,61100.0,37.2494,37.2494,37.2173,37.2387,61100.0
2008-05-12 15:35:00,69.52,69.59,69.51,69.59,49400.0,37.2441,37.2816,37.2387,37.2816,49400.0
2008-05-12 15:40:00,69.58,69.6,69.56,69.57,77800.0,37.2762,37.2869,37.2655,37.2709,77800.0
2008-05-12 15:45:00,69.57,69.74,69.57,69.74,169000.0,37.2709,37.3619,37.2709,37.3619,169000.0
2008-05-12 15:50:00,69.74,69.79,69.72,69.78,66800.0,37.3619,37.3887,37.3512,37.3834,66800.0
2008-05-12 15:55:00,69.78,69.95,69.77,69.86,303500.0,37.3834,37.4744,37.378,37.4262,303500.0
2008-05-13 09:30:00,70.0,70.27,69.93,70.05,139500.0,37.5012,37.6459,37.4637,37.528,139500.0
2008-05-13 09:35:00,70.05,70.06,69.64,69.81,97400.0,37.528,37.5334,37.3084,37.3994,97400.0
2008-05-13 09:40:00,69.8,69.84,69.57,69.75,44100.0,37.3941,37.4155,37.2709,37.3673,44100.0
2008-05-13 09:45:00,69.73,70.08,69.73,70.0,321900.0,37.3566,37.5441,37.3566,37.5012,321900.0
2008-05-13 09:50:00,70.0,70.09,69.89,70.09,164300.0,37.5012,37.5494,37.4423,37.5494,164300.0
2008-05-13 09:55:00,70.09,70.23,70.08,70.18,83900.0,37.5494,37.6244,37.5441,37.5977,83900.0
2008-05-13 10:00:00,70.17,70.19,70.01,70.01,37000.0,37.5923,37.603,37.5066,37.5066,37000.0
2008-05-13 10:05:00,70.0,70.0,69.77,69.81,49200.0,37.5012,37.5012,37.378,37.3994,49200.0
2008-05-13 10:10:00,69.8,69.97,69.75,69.9,38100.0,37.3941,37.4852,37.3673,37.4477,38100.0
2008-05-13 10:15:00,69.9,69.92,69.77,69.85,27400.0,37.4477,37.4584,37.378,37.4209,27400.0
2008-05-13 10:20:00,69.83,69.92,69.82,69.91,19000.0,37.4102,37.4584,37.4048,37.453,19000.0
2008-05-13 10:25:00,69.9,69.93,69.89,69.91,24300.0,37.4477,37.4637,37.4423,37.453,24300.0
2008-05-13 10:30:00,69.9,69.91,69.88,69.89,10100.0,37.4477,37.453,37.4369,37.4423,10100.0
2008-05-13 10:35:00,69.89,69.9,69.84,69.85,34400.0,37.4423,37.4477,37.4155,37.4209,34400.0
2008-05-13 10:40:00,69.86,69.87,69.75,69.75,19800.0,37.4262,37.4316,37.3673,37.3673,19800.0
2008-05-13 10:45:00,69.75,69.76,69.54,69.57,24500.0,37.3673,37.3727,37.2548,37.2709,24500.0
2008-05-13 10:50:00,69.57,69.57,69.51,69.52,27000.0,37.2709,37.2709,37.2387,37.2441,27000.0
2008-05-13 10:55:00,69.52,69.56,69.5,69.53,42600.0,37.2441,37.2655,37.2334,37.2494,42600.0
2008-05-13 11:00:00,69.52,69.55,69.45,69.54,39200.0,37.2441,37.2602,37.2066,37.2548,39200.0
2008-05-13 11:05:00,69.53,69.59,69.53,69.59,29400.0,37.2494,37.2816,37.2494,37.2816,29400.0
2008-05-13 11:10:00,69.59,69.61,69.55,69.56,50900.0,37.2816,37.2923,37.2602,37.2655,50900.0
2008-05-13 11:15:00,69.57,69.59,69.53,69.56,35000.0,37.2709,37.2816,37.2494,37.2655,35000.0
2008-05-13 11:20:00,69.55,69.55,69.48,69.48,29700.0,37.2602,37.2602,37.2227,37.2227,29700.0
2008-05-13 11:25:00,69.48,69.52,69.43,69.48,31900.0,37.2227,37.2441,37.1959,37.2227,31900.0
2008-05-13 11:30:00,69.48,69.49,69.38,69.38,63800.0,37.2227,37.228,37.1691,37.1691,63800.0
2008-05-13 11:35:00,69.38,69.45,69.34,69.34,107800.0,37.1691,37.2066,37.1476,37.1476,107800.0
2008-05-13 11:40:00,69.34,69.43,69.33,69.4,41100.0,37.1476,37.1959,37.1423,37.1798,41100.0
2008-05-13 11:45:00,69.41,69.48,69.41,69.45,24000.0,37.1851,37.2227,37.1851,37.2066,24000.0
2008-05-13 11:50:00,69.45,69.52,69.43,69.51,57400.0,37.2066,37.2441,37.1959,37.2387,57400.0
2008-05-13 11:55:00,69.52,69.62,69.52,69.62,39700.0,37.2441,37.2977,37.2441,37.2977,39700.0
2008-05-13 12:00:00,69.63,69.75,69.62,69.7,94800.0,37.303,37.3673,37.2977,37.3405,94800.0
2008-05-13 12:05:00,69.71,69.78,69.7,69.7,49700.0,37.3459,37.3834,37.3405,37.3405,49700.0
2008-05-13 12:10:00,69.7,69.72,69.59,69.67,55700.0,37.3405,37.3512,37.2816,37.3244,55700.0
2008-05-13 12:15:00,69.66,69.74,69.64,69.71,22400.0,37.3191,37.3619,37.3084,37.3459,22400.0
2008-05-13 12:20:00,69.73,69.78,69.73,69.77,23400.0,37.3566,37.3834,37.3566,37.378,23400.0
2008-05-13 12:25:00,69.76,69.91,69.76,69.84,29500.0,37.3727,37.453,37.3727,37.4155,29500.0
2008-05-13 12:30:00,69.83,69.9,69.83,69.89,24600.0,37.4102,37.4477,37.4102,37.4423,24600.0
2008-05-13 12:35:00,69.9,69.9,69.85,69.86,33900.0,37.4477,37.4477,37.4209,37.4262,33900.0
2008-05-13 12:40:00,69.87,69.9,69.85,69.85,21100.0,37.4316,37.4477,37.4209,37.4209,21100.0
2008-05-13 12:45:00,69.85,69.86,69.7,69.74,62800.0,37.4209,37.4262,37.3405,37.3619,62800.0
2008-05-13 12:50:00,69.74,69.82,69.72,69.8,35000.0,37.3619,37.4048,37.3512,37.3941,35000.0
2008-05-13 12:55:00,69.8,69.82,69.79,69.8,12400.0,37.3941,37.4048,37.3887,37.3941,12400.0
2008-05-13 13:00:00,69.81,69.81,69.75,69.76,39200.0,37.3994,37.3994,37.3673,37.3727,39200.0
2008-05-13 13:05:00,69.75,69.77,69.75,69.76,16900.0,37.3673,37.378,37.3673,37.3727,16900.0
2008-05-13 13:10:00,69.76,69.77,69.66,69.7,85800.0,37.3727,37.378,37.3191,37.3405,85800.0
2008-05-13 13:15:00,69.7,69.72,69.68,69.69,40600.0,37.3405,37.3512,37.3298,37.3352,40600.0
2008-05-13 13:20:00,69.7,69.83,69.7,69.79,21400.0,37.3405,37.4102,37.3405,37.3887,21400.0
2008-05-13 13:25:00,69.79,69.83,69.78,69.83,66300.0,37.3887,37.4102,37.3834,37.4102,66300.0
2008-05-13 13:30:00,69.82,69.94,69.82,69.9,23000.0,37.4048,37.4691,37.4048,37.4477,23000.0
2008-05-13 13:35:00,69.9,69.9,69.83,69.87,18500.0,37.4477,37.4477,37.4102,37.4316,18500.0
2008-05-13 13:40:00,69.86,69.91,69.86,69.9,17900.0,37.4262,37.453,37.4262,37.4477,17900.0
2008-05-13 13:45:00,69.91,70.0,69.91,69.96,22100.0,37.453,37.5012,37.453,37.4798,22100.0
2008-05-13 13:50:00,69.96,70.0,69.94,69.99,51300.0,37.4798,37.5012,37.4691,37.4959,51300.0
2008-05-13 13:55:00,69.99,70.0,69.94,69.96,33500.0,37.4959,37.5012,37.4691,37.4798,33500.0
2008-05-13 14:00:00,69.96,70.01,69.95,69.98,29700.0,37.4798,37.5066,37.4744,37.4905,29700.0
2008-05-13 14:05:00,69.99,70.0,69.97,69.99,48600.0,37.4959,37.5012,37.4852,37.4959,48600.0
2008-05-13 14:10:00,69.98,69.98,69.89,69.91,38000.0,37.4905,37.4905,37.4423,37.453,38000.0
2008-05-13 14:15:00,69.9,69.93,69.79,69.79,54500.0,37.4477,37.4637,37.3887,37.3887,54500.0
2008-05-13 14:20:00,69.78,69.83,69.77,69.77,47300.0,37.3834,37.4102,37.378,37.378,47300.0
2008-05-13 14:25:00,69.77,69.83,69.77,69.82,26300.0,37.378,37.4102,37.378,37.4048,26300.0
2008-05-13 14:30:00,69.82,69.85,69.78,69.84,47100.0,37.4048,37.4209,37.3834,37.4155,47100.0
2008-05-13 14:35:00,69.85,69.92,69.82,69.92,192800.0,37.4209,37.4584,37.4048,37.4584,192800.0
2008-05-13 14:40:00,69.92,70.0,69.92,69.98,65100.0,37.4584,37.5012,37.4584,37.4905,65100.0
2008-05-13 14:45:00,69.99,70.0,69.98,69.99,27700.0,37.4959,37.5012,37.4905,37.4959,27700.0
2008-05-13 14:50:00,70.0,70.03,69.99,70.02,75900.0,37.5012,37.5173,37.4959,37.5119,75900.0
2008-05-13 14:55:00,70.03,70.15,70.03,70.14,61900.0,37.5173,37.5816,37.5173,37.5762,61900.0
2008-05-13 15:00:00,70.13,70.16,70.1,70.16,33000.0,37.5709,37.5869,37.5548,37.5869,33000.0
2008-05-13 15:05:00,70.16,70.17,70.15,70.16,29200.0,37.5869,37.5923,37.5816,37.5869,29200.0
2008-05-13 15:10:00,70.17,70.19,70.13,70.15,57800.0,37.5923,37.603,37.5709,37.5816,57800.0
2008-05-13 15:15:00,70.14,70.18,70.11,70.12,146400.0,37.5762,37.5977,37.5602,37.5655,146400.0
2008-05-13 15:20:00,70.12,70.13,70.04,70.04,105700.0,37.5655,37.5709,37.5227,37.5227,105700.0
2008-05-13 15:25:00,70.06,70.06,70.02,70.06,94600.0,37.5334,37.5334,37.5119,37.5334,94600.0
2008-05-13 15:30:00,70.06,70.09,70.03,70.06,61700.0,37.5334,37.5494,37.5173,37.5334,61700.0
2008-05-13 15:35:00,70.06,70.08,70.03,70.06,74900.0,37.5334,37.5441,37.5173,37.5334,74900.0
2008-05-13 15:40:00,70.05,70.06,69.99,69.99,54200.0,37.528,37.5334,37.4959,37.4959,54200.0
2008-05-13 15:45:00,69.99,70.0,69.92,69.92,112600.0,37.4959,37.5012,37.4584,37.4584,112600.0
2008-05-13 15:50:00,69.93,69.98,69.92,69.95,102600.0,37.4637,37.4905,37.4584,37.4744,102600.0
2008-05-13 15:55:00,69.94,70.07,69.93,70.07,144900.0,37.4691,37.5387,37.4637,37.5387,144900.0
2008-05-13 16:00:00,70.04,70.23,70.03,70.03,2700.0,37.5227,37.6244,37.5173,37.5173,2700.0
2008-05-13 16:05:00,70.03,70.03,70.03,70.03,0.0,37.5173,37.5173,37.5173,37.5173,0.0
2008-05-13 16:10:00,70.17,70.25,70.17,70.25,15000.0,37.5923,37.6352,37.5923,37.6352,15000.0
2008-05-14 09:30:00,70.33,70.42,70.24,70.41,65900.0,37.678,37.7262,37.6298,37.7209,65900.0
2008-05-14 09:35:00,70.37,70.53,70.3,70.52,59700.0,37.6995,37.7852,37.662,37.7798,59700.0
2008-05-14 09:40:00,70.51,70.53,70.37,70.39,71700.0,37.7745,37.7852,37.6995,37.7102,71700.0
2008-05-14 09:45:00,70.4,70.56,70.35,70.54,67500.0,37.7155,37.8012,37.6887,37.7905,67500.0
2008-05-14 09:50:00,70.54,70.65,70.52,70.53,117100.0,37.7905,37.8495,37.7798,37.7852,117100.0
2008-05-14 09:55:00,70.53,70.61,70.5,70.51,61200.0,37.7852,37.828,37.7691,37.7745,61200.0
2008-05-14 10:00:00,70.51,70.52,70.39,70.4,73000.0,37.7745,37.7798,37.7102,37.7155,73000.0
2008-05-14 10:05:00,70.4,70.42,70.35,70.4,34900.0,37.7155,37.7262,37.6887,37.7155,34900.0
2008-05-14 10:10:00,70.4,70.45,70.34,70.36,31000.0,37.7155,37.7423,37.6834,37.6941,31000.0
2008-05-14 10:15:00,70.36,70.44,70.36,70.42,31900.0,37.6941,37.737,37.6941,37.7262,31900.0
2008-05-14 10:20:00,70.42,70.49,70.36,70.48,32900.0,37.7262,37.7637,37.6941,37.7584,32900.0
2008-05-14 10:25:00,70.48,70.66,70.48,70.62,158000.0,37.7584,37.8548,37.7584,37.8334,158000.0
2008-05-14 10:30:00,70.61,70.66,70.49,70.49,49400.0,37.828,37.8548,37.7637,37.7637,49400.0
2008-05-14 10:35:00,70.5,70.64,70.48,70.48,33800.0,37.7691,37.8441,37.7584,37.7584,33800.0
2008-05-14 10:40:00,70.49,70.59,70.49,70.52,57000.0,37.7637,37.8173,37.7637,37.7798,57000.0
2008-05-14 10:45:00,70.53,70.58,70.5,70.51,24100.0,37.7852,37.812,37.7691,37.7745,24100.0
2008-05-14 10:50:00,70.5,70.54,70.49,70.51,14500.0,37.7691,37.7905,37.7637,37.7745,14500.0
2008-05-14 10:55:00,70.51,70.53,70.41,70.52,31100.0,37.7745,37.7852,37.7209,37.7798,31100.0
2008-05-14 11:00:00,70.53,70.53,70.44,70.44,49500.0,37.7852,37.7852,37.737,37.737,49500.0
2008-05-14 11:05:00,70.43,70.7,70.42,70.69,418900.0,37.7316,37.8762,37.7262,37.8709,418900.0
2008-05-14 11:10:00,70.68,70.68,70.58,70.64,78500.0,37.8655,37.8655,37.812,37.8441,78500.0
2008-05-14 11:15:00,70.66,70.67,70.64,70.67,19700.0,37.8548,37.8602,37.8441,37.8602,19700.0
2008-05-14 11:20:00,70.67,70.68,70.64,70.66,22400.0,37.8602,37.8655,37.8441,37.8548,22400.0
2008-05-14 11:25:00,70.65,70.69,70.63,70.69,28500.0,37.8495,37.8709,37.8387,37.8709,28500.0
2008-05-14 11:30:00,70.68,70.69,70.67,70.67,7400.0,37.8655,37.8709,37.8602,37.8602,7400.0
2008-05-14 11:35:00,70.68,70.7,70.68,70.69,24100.0,37.8655,37.8762,37.8655,37.8709,24100.0
2008-05-14 11:40:00,70.69,70.77,70.69,70.76,25800.0,37.8709,37.9137,37.8709,37.9084,25800.0
2008-05-14 11:45:00,70.75,70.75,70.68,70.68,37500.0,37.903,37.903,37.8655,37.8655,37500.0
2008-05-14 11:50:00,70.68,70.68,70.59,70.6,15100.0,37.8655,37.8655,37.8173,37.8227,15100.0
2008-05-14 11:55:00,70.61,70.64,70.6,70.62,18900.0,37.828,37.8441,37.8227,37.8334,18900.0
2008-05-14 12:00:00,70.62,70.64,70.62,70.64,16900.0,37.8334,37.8441,37.8334,37.8441,16900.0
2008-05-14 12:05:00,70.64,70.64,70.6,70.63,18200.0,37.8441,37.8441,37.8227,37.8387,18200.0
2008-05-14 12:10:00,70.64,70.66,70.62,70.65,16200.0,37.8441,37.8548,37.8334,37.8495,16200.0
2008-05-14 12:15:00,70.65,70.65,70.63,70.63,5900.0,37.8495,37.8495,37.8387,37.8387,5900.0
2008-05-14 12:20:00,70.62,70.64,70.61,70.63,10400.0,37.8334,37.8441,37.828,37.8387,10400.0
2008-05-14 12:25:00,70.62,70.67,70.61,70.64,28100.0,37.8334,37.8602,37.828,37.8441,28100.0
2008-05-14 12:30:00,70.64,70.65,70.62,70.64,14000.0,37.8441,37.8495,37.8334,37.8441,14000.0
2008-05-14 12:35:00,70.63,70.8,70.61,70.78,346200.0,37.8387,37.9298,37.828,37.9191,346200.0
2008-05-14 12:40:00,70.78,70.81,70.74,70.75,31600.0,37.9191,37.9352,37.8977,37.903,31600.0
2008-05-14 12:45:00,70.75,70.78,70.73,70.74,23100.0,37.903,37.9191,37.8923,37.8977,23100.0
2008-05-14 12:50:00,70.74,70.77,70.71,70.77,17700.0,37.8977,37.9137,37.8816,37.9137,17700.0
2008-05-14 12:55:00,70.78,70.79,70.76,70.77,11200.0,37.9191,37.9245,37.9084,37.9137,11200.0
2008-05-14 13:00:00,70.77,70.82,70.73,70.75,24700.0,37.9137,37.9405,37.8923,37.903,24700.0
2008-05-14 13:05:00,70.76,70.86,70.75,70.84,59400.0,37.9084,37.962,37.903,37.9512,59400.0
2008-05-14 13:10:00,70.85,70.9,70.85,70.9,39900.0,37.9566,37.9834,37.9566,37.9834,39900.0
2008-05-14 13:15:00,70.9,70.95,70.89,70.95,20100.0,37.9834,38.0102,37.978,38.0102,20100.0
2008-05-14 13:20:00,70.95,70.96,70.92,70.96,57300.0,38.0102,38.0155,37.9941,38.0155,57300.0
2008-05-14 13:25:00,70.96,70.98,70.94,70.97,40800.0,38.0155,38.0262,38.0048,38.0209,40800.0
2008-05-14 13:30:00,70.96,70.99,70.94,70.98,29100.0,38.0155,38.0316,38.0048,38.0262,29100.0
2008-05-14 13:35:00,70.97,70.99,70.96,70.96,29200.0,38.0209,38.0316,38.0155,38.0155,29200.0
2008-05-14 13:40:00,70.96,70.96,70.94,70.94,21600.0,38.0155,38.0155,38.0048,38.0048,21600.0
2008-05-14 13:45:00,70.94,70.97,70.93,70.93,41300.0,38.0048,38.0209,37.9995,37.9995,41300.0
2008-05-14 13:50:00,70.93,70.94,70.92,70.93,13800.0,37.9995,38.0048,37.9941,37.9995,13800.0
2008-05-14 13:55:00,70.93,70.95,70.91,70.92,14400.0,37.9995,38.0102,37.9887,37.9941,14400.0
2008-05-14 14:00:00,70.93,70.94,70.89,70.89,19600.0,37.9995,38.0048,37.978,37.978,19600.0
2008-05-14 14:05:00,70.89,70.91,70.86,70.88,33200.0,37.978,37.9887,37.962,37.9727,33200.0
2008-05-14 14:10:00,70.88,70.88,70.85,70.87,17500.0,37.9727,37.9727,37.9566,37.9673,17500.0
2008-05-14 14:15:00,70.87,70.87,70.84,70.87,20900.0,37.9673,37.9673,37.9512,37.9673,20900.0
2008-05-14 14:20:00,70.87,70.87,70.79,70.79,24400.0,37.9673,37.9673,37.9245,37.9245,24400.0
2008-05-14 14:25:00,70.8,70.81,70.74,70.78,58200.0,37.9298,37.9352,37.8977,37.9191,58200.0
2008-05-14 14:30:00,70.78,70.82,70.77,70.79,61200.0,37.9191,37.9405,37.9137,37.9245,61200.0
2008-05-14 14:35:00,70.79,70.79,70.72,70.72,32200.0,37.9245,37.9245,37.887,37.887,32200.0
2008-05-14 14:40:00,70.72,70.75,70.71,70.72,48400.0,37.887,37.903,37.8816,37.887,48400.0
2008-05-14 14:45:00,70.73,70.74,70.71,70.73,43900.0,37.8923,37.8977,37.8816,37.8923,43900.0
2008-05-14 14:50:00,70.72,70.72,70.67,70.71,26200.0,37.887,37.887,37.8602,37.8816,26200.0
2008-05-14 14:55:00,70.7,70.75,70.7,70.74,44300.0,37.8762,37.903,37.8762,37.8977,44300.0
2008-05-14 15:00:00,70.74,70.76,70.69,70.71,41900.0,37.8977,37.9084,37.8709,37.8816,41900.0
2008-05-14 15:05:00,70.71,70.73,70.61,70.61,78300.0,37.8816,37.8923,37.828,37.828,78300.0
2008-05-14 15:10:00,70.62,70.65,70.6,70.62,52800.0,37.8334,37.8495,37.8227,37.8334,52800.0
2008-05-14 15:15:00,70.62,70.7,70.62,70.69,46200.0,37.8334,37.8762,37.8334,37.8709,46200.0
2008-05-14 15:20:00,70.71,70.71,70.5,70.51,121900.0,37.8816,37.8816,37.7691,37.7745,121900.0
2008-05-14 15:25:00,70.51,70.56,70.51,70.56,45100.0,37.7745,37.8012,37.7745,37.8012,45100.0
2008-05-14 15:30:00,70.56,70.56,70.5,70.52,48600.0,37.8012,37.8012,37.7691,37.7798,48600.0
2008-05-14 15:35:00,70.51,70.52,70.42,70.46,68100.0,37.7745,37.7798,37.7262,37.7477,68100.0
2008-05-14 15:40:00,70.47,70.57,70.47,70.54,98800.0,37.753,37.8066,37.753,37.7905,98800.0
2008-05-14 15:45:00,70.54,70.61,70.51,70.58,65500.0,37.7905,37.828,37.7745,37.812,65500.0
2008-05-14 15:50:00,70.58,70.7,70.49,70.53,102800.0,37.812,37.8762,37.7637,37.7852,102800.0
2008-05-14 15:55:00,70.52,70.66,70.52,70.59,68200.0,37.7798,37.8548,37.7798,37.8173,68200.0
2008-05-14 16:00:00,70.7,70.7,70.59,70.63,4400.0,37.8762,37.8762,37.8173,37.8387,4400.0
2008-05-14 16:05:00,70.62,70.7,70.6,70.7,1900.0,37.8334,37.8762,37.8227,37.8762,1900.0
2008-05-14 16:10:00,70.7,70.7,70.7,70.7,0.0,37.8762,37.8762,37.8762,37.8762,0.0
2008-05-15 09:30:00,70.82,70.82,70.52,70.56,32100.0,37.9405,37.9405,37.7798,37.8012,32100.0
2008-05-15 09:35:00,70.6,70.6,70.46,70.5,184000.0,37.8227,37.8227,37.7477,37.7691,184000.0
2008-05-15 09:40:00,70.49,70.52,70.41,70.41,88900.0,37.7637,37.7798,37.7209,37.7209,88900.0
2008-05-15 09:45:00,70.41,70.44,70.23,70.4,42500.0,37.7209,37.737,37.6244,37.7155,42500.0
2008-05-15 09:50:00,70.41,70.44,70.18,70.29,146500.0,37.7209,37.737,37.5977,37.6566,146500.0
2008-05-15 09:55:00,70.27,70.34,70.25,70.33,30900.0,37.6459,37.6834,37.6352,37.678,30900.0
2008-05-15 10:00:00,70.37,70.41,70.29,70.35,21100.0,37.6995,37.7209,37.6566,37.6887,21100.0
2008-05-15 10:05:00,70.39,70.48,70.37,70.45,12600.0,37.7102,37.7584,37.6995,37.7423,12600.0
2008-05-15 10:10:00,70.44,70.44,70.21,70.25,36700.0,37.737,37.737,37.6137,37.6352,36700.0
2008-05-15 10:15:00,70.26,70.37,70.26,70.34,89900.0,37.6405,37.6995,37.6405,37.6834,89900.0
2008-05-15 10:20:00,70.35,70.37,70.3,70.35,72400.0,37.6887,37.6995,37.662,37.6887,72400.0
2008-05-15 10:25:00,70.36,70.39,70.32,70.37,18800.0,37.6941,37.7102,37.6727,37.6995,18800.0
2008-05-15 10:30:00,70.38,70.52,70.38,70.43,32500.0,37.7048,37.7798,37.7048,37.7316,32500.0
2008-05-15 10:35:00,70.43,70.51,70.41,70.49,16100.0,37.7316,37.7745,37.7209,37.7637,16100.0
2008-05-15 10:40:00,70.49,70.57,70.49,70.53,48100.0,37.7637,37.8066,37.7637,37.7852,48100.0
2008-05-15 10:45:00,70.53,70.6,70.53,70.57,34400.0,37.7852,37.8227,37.7852,37.8066,34400.0
2008-05-15 10:50:00,70.57,70.61,70.55,70.58,25000.0,37.8066,37.828,37.7959,37.812,25000.0
2008-05-15 10:55:00,70.57,70.65,70.57,70.62,25500.0,37.8066,37.8495,37.8066,37.8334,25500.0
2008-05-15 11:00:00,70.63,70.74,70.61,70.73,33800.0,37.8387,37.8977,37.828,37.8923,33800.0
2008-05-15 11:05:00,70.74,70.74,70.63,70.63,25100.0,37.8977,37.8977,37.8387,37.8387,25100.0
2008-05-15 11:10:00,70.63,70.64,70.58,70.6,18600.0,37.8387,37.8441,37.812,37.8227,18600.0
2008-05-15 11:15:00,70.61,70.61,70.47,70.49,28800.0,37.828,37.828,37.753,37.7637,28800.0
2008-05-15 11:20:00,70.49,70.55,70.48,70.54,30100.0,37.7637,37.7959,37.7584,37.7905,30100.0
2008-05-15 11:25:00,70.53,70.58,70.52,70.57,25100.0,37.7852,37.812,37.7798,37.8066,25100.0
2008-05-15 11:30:00,70.57,70.64,70.56,70.63,53200.0,37.8066,37.8441,37.8012,37.8387,53200.0
2008-05-15 11:35:00,70.63,70.65,70.58,70.6,58200.0,37.8387,37.8495,37.812,37.8227,58200.0
2008-05-15 11:40:00,70.6,70.61,70.55,70.57,28000.0,37.8227,37.828,37.7959,37.8066,28000.0
2008-05-15 11:45:00,70.56,70.61,70.53,70.59,44000.0,37.8012,37.828,37.7852,37.8173,44000.0
2008-05-15 11:50:00,70.59,70.63,70.55,70.6,29800.0,37.8173,37.8387,37.7959,37.8227,29800.0
2008-05-15 11:55:00,70.61,70.65,70.61,70.65,22000.0,37.828,37.8495,37.828,37.8495,22000.0
2008-05-15 12:00:00,70.64,70.72,70.63,70.72,27600.0,37.8441,37.887,37.8387,37.887,27600.0
2008-05-15 12:05:00,70.71,70.79,70.71,70.76,39100.0,37.8816,37.9245,37.8816,37.9084,39100.0
2008-05-15 12:10:00,70.76,70.79,70.74,70.77,60900.0,37.9084,37.9245,37.8977,37.9137,60900.0
2008-05-15 12:15:00,70.78,70.8,70.7,70.7,41000.0,37.9191,37.9298,37.8762,37.8762,41000.0
2008-05-15 12:20:00,70.7,70.86,70.7,70.84,38500.0,37.8762,37.962,37.8762,37.9512,38500.0
2008-05-15 12:25:00,70.85,70.9,70.8,70.89,47000.0,37.9566,37.9834,37.9298,37.978,47000.0
2008-05-15 12:30:00,70.89,71.19,70.89,71.15,347200.0,37.978,38.1388,37.978,38.1173,347200.0
2008-05-15 12:35:00,71.15,71.29,71.13,71.29,193000.0,38.1173,38.1923,38.1066,38.1923,193000.0
2008-05-15 12:40:00,71.3,71.33,71.19,71.19,102600.0,38.1977,38.2138,38.1388,38.1388,102600.0
2008-05-15 12:45:00,71.19,71.2,71.18,71.19,41100.0,38.1388,38.1441,38.1334,38.1388,41100.0
2008-05-15 12:50:00,71.19,71.19,71.12,71.14,92900.0,38.1388,38.1388,38.1013,38.112,92900.0
2008-05-15 12:55:00,71.12,71.17,71.11,71.17,52300.0,38.1013,38.128,38.0959,38.128,52300.0
2008-05-15 13:00:00,71.17,71.23,71.15,71.23,19400.0,38.128,38.1602,38.1173,38.1602,19400.0
2008-05-15 13:05:00,71.22,71.3,71.2,71.21,22400.0,38.1548,38.1977,38.1441,38.1495,22400.0
2008-05-15 13:10:00,71.19,71.21,71.17,71.18,34900.0,38.1388,38.1495,38.128,38.1334,34900.0
2008-05-15 13:15:00,71.17,71.18,71.05,71.06,72100.0,38.128,38.1334,38.0637,38.0691,72100.0
2008-05-15 13:20:00,71.05,71.12,71.0,71.11,25400.0,38.0637,38.1013,38.037,38.0959,25400.0
2008-05-15 13:25:00,71.12,71.16,71.11,71.15,90100.0,38.1013,38.1227,38.0959,38.1173,90100.0
2008-05-15 13:30:00,71.16,71.16,71.14,71.14,37800.0,38.1227,38.1227,38.112,38.112,37800.0
2008-05-15 13:35:00,71.15,71.15,71.01,71.01,59100.0,38.1173,38.1173,38.0423,38.0423,59100.0
2008-05-15 13:40:00,71.01,71.04,70.97,71.01,31800.0,38.0423,38.0584,38.0209,38.0423,31800.0
2008-05-15 13:45:00,71.02,71.12,71.01,71.11,18200.0,38.0477,38.1013,38.0423,38.0959,18200.0
2008-05-15 13:50:00,71.1,71.1,70.99,70.99,19700.0,38.0905,38.0905,38.0316,38.0316,19700.0
2008-05-15 13:55:00,70.99,71.04,70.99,71.02,26700.0,38.0316,38.0584,38.0316,38.0477,26700.0
2008-05-15 14:00:00,71.03,71.05,71.02,71.02,22900.0,38.053,38.0637,38.0477,38.0477,22900.0
2008-05-15 14:05:00,71.03,71.14,71.02,71.14,41600.0,38.053,38.112,38.0477,38.112,41600.0
2008-05-15 14:10:00,71.14,71.19,71.13,71.16,35100.0,38.112,38.1388,38.1066,38.1227,35100.0
2008-05-15 14:15:00,71.16,71.17,71.14,71.14,31200.0,38.1227,38.128,38.112,38.112,31200.0
2008-05-15 14:20:00,71.14,71.17,71.06,71.07,50500.0,38.112,38.128,38.0691,38.0745,50500.0
2008-05-15 14:25:00,71.08,71.09,70.93,70.94,78200.0,38.0798,38.0852,37.9995,38.0048,78200.0
2008-05-15 14:30:00,70.94,71.03,70.93,71.01,112600.0,38.0048,38.053,37.9995,38.0423,112600.0
2008-05-15 14:35:00,71.01,71.09,71.01,71.08,49500.0,38.0423,38.0852,38.0423,38.0798,49500.0
2008-05-15 14:40:00,71.08,71.08,71.04,71.08,42600.0,38.0798,38.0798,38.0584,38.0798,42600.0
2008-05-15 14:45:00,71.07,71.08,70.98,71.0,31000.0,38.0745,38.0798,38.0262,38.037,31000.0
2008-05-15 14:50:00,71.0,71.16,71.0,71.14,61200.0,38.037,38.1227,38.037,38.112,61200.0
2008-05-15 14:55:00,71.15,71.19,71.12,71.14,69200.0,38.1173,38.1388,38.1013,38.112,69200.0
2008-05-15 15:00:00,71.14,71.15,71.06,71.09,42300.0,38.112,38.1173,38.0691,38.0852,42300.0
2008-05-15 15:05:00,71.08,71.16,71.08,71.15,38400.0,38.0798,38.1227,38.0798,38.1173,38400.0
2008-05-15 15:10:00,71.16,71.2,71.14,71.14,39600.0,38.1227,38.1441,38.112,38.112,39600.0
2008-05-15 15:15:00,71.14,71.19,71.13,71.16,46100.0,38.112,38.1388,38.1066,38.1227,46100.0
2008-05-15 15:20:00,71.15,71.16,71.11,71.14,85900.0,38.1173,38.1227,38.0959,38.112,85900.0
2008-05-15 15:25:00,71.15,71.18,71.12,71.17,66000.0,38.1173,38.1334,38.1013,38.128,66000.0
2008-05-15 15:30:00,71.17,71.18,71.1,71.13,76400.0,38.128,38.1334,38.0905,38.1066,76400.0
2008-05-15 15:35:00,71.14,71.24,71.12,71.24,156200.0,38.112,38.1655,38.1013,38.1655,156200.0
2008-05-15 15:40:00,71.25,71.32,71.25,71.28,160200.0,38.1709,38.2084,38.1709,38.187,160200.0
2008-05-15 15:45:00,71.28,71.33,71.27,71.31,172500.0,38.187,38.2138,38.1816,38.203,172500.0
2008-05-15 15:50:00,71.32,71.41,71.31,71.4,220300.0,38.2084,38.2566,38.203,38.2513,220300.0
2008-05-15 15:55:00,71.39,71.56,71.39,71.56,183200.0,38.2459,38.337,38.2459,38.337,183200.0
2008-05-15 16:00:00,71.58,71.58,71.51,71.58,5800.0,38.3477,38.3477,38.3102,38.3477,5800.0
2008-05-15 16:05:00,71.58,71.58,71.58,71.58,0.0,38.3477,38.3477,38.3477,38.3477,0.0
2008-05-15 16:10:00,71.58,71.58,71.58,71.58,0.0,38.3477,38.3477,38.3477,38.3477,0.0
2008-05-16 09:30:00,71.66,71.66,71.25,71.51,55500.0,38.3905,38.3905,38.1709,38.3102,55500.0
2008-05-16 09:35:00,71.47,71.55,71.19,71.22,179300.0,38.2888,38.3316,38.1388,38.1548,179300.0
2008-05-16 09:40:00,71.22,71.22,70.9,70.96,107700.0,38.1548,38.1548,37.9834,38.0155,107700.0
2008-05-16 09:45:00,70.96,70.97,70.89,70.94,95800.0,38.0155,38.0209,37.978,38.0048,95800.0
2008-05-16 09:50:00,70.92,71.0,70.89,70.94,122500.0,37.9941,38.037,37.978,38.0048,122500.0
2008-05-16 09:55:00,70.94,71.01,70.86,70.91,141500.0,38.0048,38.0423,37.962,37.9887,141500.0
2008-05-16 10:00:00,70.91,70.91,70.87,70.9,97000.0,37.9887,37.9887,37.9673,37.9834,97000.0
2008-05-16 10:05:00,70.91,70.92,70.88,70.9,52100.0,37.9887,37.9941,37.9727,37.9834,52100.0
2008-05-16 10:10:00,70.89,70.97,70.87,70.96,38800.0,37.978,38.0209,37.9673,38.0155,38800.0
2008-05-16 10:15:00,70.96,71.01,70.96,71.01,92300.0,38.0155,38.0423,38.0155,38.0423,92300.0
2008-05-16 10:20:00,71.0,71.01,70.84,70.93,103900.0,38.037,38.0423,37.9512,37.9995,103900.0
2008-05-16 10:25:00,70.92,71.11,70.92,71.1,63700.0,37.9941,38.0959,37.9941,38.0905,63700.0
2008-05-16 10:30:00,71.1,71.14,71.08,71.08,98200.0,38.0905,38.112,38.0798,38.0798,98200.0
2008-05-16 10:35:00,71.09,71.1,71.0,71.1,92200.0,38.0852,38.0905,38.037,38.0905,92200.0
2008-05-16 10:40:00,71.09,71.12,71.03,71.06,120400.0,38.0852,38.1013,38.053,38.0691,120400.0
2008-05-16 10:45:00,71.06,71.14,71.03,71.07,45800.0,38.0691,38.112,38.053,38.0745,45800.0
2008-05-16 10:50:00,71.09,71.11,71.01,71.02,84100.0,38.0852,38.0959,38.0423,38.0477,84100.0
2008-05-16 10:55:00,71.01,71.03,70.92,70.95,234700.0,38.0423,38.053,37.9941,38.0102,234700.0
2008-05-16 11:00:00,70.94,70.94,70.82,70.84,145300.0,38.0048,38.0048,37.9405,37.9512,145300.0
2008-05-16 11:05:00,70.84,70.94,70.84,70.88,98900.0,37.9512,38.0048,37.9512,37.9727,98900.0
2008-05-16 11:10:00,70.88,70.91,70.74,70.77,143500.0,37.9727,37.9887,37.8977,37.9137,143500.0
2008-05-16 11:15:00,70.77,70.86,70.71,70.84,147700.0,37.9137,37.962,37.8816,37.9512,147700.0
2008-05-16 11:20:00,70.84,70.9,70.82,70.84,152400.0,37.9512,37.9834,37.9405,37.9512,152400.0
2008-05-16 11:25:00,70.84,70.88,70.83,70.87,34000.0,37.9512,37.9727,37.9459,37.9673,34000.0
2008-05-16 11:30:00,70.88,70.91,70.85,70.9,26100.0,37.9727,37.9887,37.9566,37.9834,26100.0
2008-05-16 11:35:00,70.92,70.92,70.87,70.87,50200.0,37.9941,37.9941,37.9673,37.9673,50200.0
2008-05-16 11:40:00,70.86,70.89,70.8,70.81,52800.0,37.962,37.978,37.9298,37.9352,52800.0
2008-05-16 11:45:00,70.81,70.82,70.76,70.79,23300.0,37.9352,37.9405,37.9084,37.9245,23300.0
2008-05-16 11:50:00,70.79,70.8,70.77,70.78,16700.0,37.9245,37.9298,37.9137,37.9191,16700.0
2008-05-16 11:55:00,70.78,70.89,70.78,70.85,73400.0,37.9191,37.978,37.9191,37.9566,73400.0
2008-05-16 12:00:00,70.85,70.86,70.75,70.76,143800.0,37.9566,37.962,37.903,37.9084,143800.0
2008-05-16 12:05:00,70.75,70.76,70.72,70.75,89400.0,37.903,37.9084,37.887,37.903,89400.0
2008-05-16 12:10:00,70.75,70.84,70.75,70.83,82100.0,37.903,37.9512,37.903,37.9459,82100.0
2008-05-16 12:15:00,70.83,70.89,70.81,70.88,65000.0,37.9459,37.978,37.9352,37.9727,65000.0
2008-05-16 12:20:00,70.87,70.87,70.83,70.85,75300.0,37.9673,37.9673,37.9459,37.9566,75300.0
2008-05-16 12:25:00,70.85,70.93,70.84,70.92,66900.0,37.9566,37.9995,37.9512,37.9941,66900.0
2008-05-16 12:30:00,70.94,70.99,70.88,70.88,89700.0,38.0048,38.0316,37.9727,37.9727,89700.0
2008-05-16 12:35:00,70.88,70.93,70.84,70.93,25300.0,37.9727,37.9995,37.9512,37.9995,25300.0
2008-05-16 12:40:00,70.93,70.94,70.88,70.93,29300.0,37.9995,38.0048,37.9727,37.9995,29300.0
2008-05-16 12:45:00,70.93,71.02,70.93,71.02,28400.0,37.9995,38.0477,37.9995,38.0477,28400.0
2008-05-16 12:50:00,71.02,71.04,71.0,71.04,22200.0,38.0477,38.0584,38.037,38.0584,22200.0
2008-05-16 12:55:00,71.03,71.09,70.99,70.99,47100.0,38.053,38.0852,38.0316,38.0316,47100.0
2008-05-16 13:00:00,71.0,71.08,70.97,71.08,47100.0,38.037,38.0798,38.0209,38.0798,47100.0
2008-05-16 13:05:00,71.07,71.1,71.04,71.09,137100.0,38.0745,38.0905,38.0584,38.0852,137100.0
2008-05-16 13:10:00,71.08,71.09,71.02,71.05,29200.0,38.0798,38.0852,38.0477,38.0637,29200.0
2008-05-16 13:15:00,71.05,71.05,70.98,71.02,76200.0,38.0637,38.0637,38.0262,38.0477,76200.0
2008-05-16 13:20:00,71.01,71.11,71.0,71.1,82400.0,38.0423,38.0959,38.037,38.0905,82400.0
2008-05-16 13:25:00,71.1,71.1,71.02,71.04,39600.0,38.0905,38.0905,38.0477,38.0584,39600.0
2008-05-16 13:30:00,71.03,71.05,71.01,71.04,30400.0,38.053,38.0637,38.0423,38.0584,30400.0
2008-05-16 13:35:00,71.03,71.03,70.91,70.92,41200.0,38.053,38.053,37.9887,37.9941,41200.0
2008-05-16 13:40:00,70.93,70.95,70.88,70.91,59900.0,37.9995,38.0102,37.9727,37.9887,59900.0
2008-05-16 13:45:00,70.92,70.93,70.91,70.92,19100.0,37.9941,37.9995,37.9887,37.9941,19100.0
2008-05-16 13:50:00,70.91,70.91,70.84,70.87,36700.0,37.9887,37.9887,37.9512,37.9673,36700.0
2008-05-16 13:55:00,70.87,70.98,70.87,70.91,42200.0,37.9673,38.0262,37.9673,37.9887,42200.0
2008-05-16 14:00:00,70.9,70.9,70.85,70.86,26700.0,37.9834,37.9834,37.9566,37.962,26700.0
2008-05-16 14:05:00,70.85,70.88,70.82,70.88,28600.0,37.9566,37.9727,37.9405,37.9727,28600.0
2008-05-16 14:10:00,70.9,70.93,70.88,70.92,58300.0,37.9834,37.9995,37.9727,37.9941,58300.0
2008-05-16 14:15:00,70.92,70.95,70.9,70.91,49200.0,37.9941,38.0102,37.9834,37.9887,49200.0
2008-05-16 14:20:00,70.92,70.99,70.91,70.93,166600.0,37.9941,38.0316,37.9887,37.9995,166600.0
2008-05-16 14:25:00,70.92,70.98,70.86,70.97,49800.0,37.9941,38.0262,37.962,38.0209,49800.0
2008-05-16 14:30:00,70.97,70.98,70.91,70.92,47400.0,38.0209,38.0262,37.9887,37.9941,47400.0
2008-05-16 14:35:00,70.93,70.95,70.91,70.95,43200.0,37.9995,38.0102,37.9887,38.0102,43200.0
2008-05-16 14:40:00,70.95,70.97,70.93,70.97,19100.0,38.0102,38.0209,37.9995,38.0209,19100.0
2008-05-16 14:45:00,70.97,71.03,70.96,70.99,86400.0,38.0209,38.053,38.0155,38.0316,86400.0
2008-05-16 14:50:00,70.99,71.13,70.99,71.12,66800.0,38.0316,38.1066,38.0316,38.1013,66800.0
2008-05-16 14:55:00,71.12,71.15,71.1,71.12,66700.0,38.1013,38.1173,38.0905,38.1013,66700.0
2008-05-16 15:00:00,71.12,71.13,71.05,71.08,50400.0,38.1013,38.1066,38.0637,38.0798,50400.0
2008-05-16 15:05:00,71.09,71.21,71.09,71.2,36900.0,38.0852,38.1495,38.0852,38.1441,36900.0
2008-05-16 15:10:00,71.21,71.25,71.19,71.19,66300.0,38.1495,38.1709,38.1388,38.1388,66300.0
2008-05-16 15:15:00,71.18,71.24,71.16,71.22,167700.0,38.1334,38.1655,38.1227,38.1548,167700.0
2008-05-16 15:20:00,71.22,71.23,71.2,71.22,61100.0,38.1548,38.1602,38.1441,38.1548,61100.0
2008-05-16 15:25:00,71.23,71.25,71.18,71.2,129100.0,38.1602,38.1709,38.1334,38.1441,129100.0
2008-05-16 15:30:00,71.2,71.2,71.07,71.12,206000.0,38.1441,38.1441,38.0745,38.1013,206000.0
2008-05-16 15:35:00,71.13,71.18,71.13,71.16,33800.0,38.1066,38.1334,38.1066,38.1227,33800.0
2008-05-16 15:40:00,71.16,71.19,71.15,71.16,86400.0,38.1227,38.1388,38.1173,38.1227,86400.0
2008-05-16 15:45:00,71.15,71.17,71.13,71.13,178400.0,38.1173,38.128,38.1066,38.1066,178400.0
2008-05-16 15:50:00,71.13,71.16,71.09,71.12,126800.0,38.1066,38.1227,38.0852,38.1013,126800.0
2008-05-16 15:55:00,71.12,71.12,71.02,71.11,242000.0,38.1013,38.1013,38.0477,38.0959,242000.0
2008-05-19 09:30:00,71.0,71.5,71.0,71.15,38500.0,38.037,38.3048,38.037,38.1173,38500.0
2008-05-19 09:35:00,71.16,71.23,71.06,71.06,49600.0,38.1227,38.1602,38.0691,38.0691,49600.0
2008-05-19 09:40:00,71.06,71.12,70.91,70.92,70400.0,38.0691,38.1013,37.9887,37.9941,70400.0
2008-05-19 09:45:00,70.91,71.05,70.86,71.0,89500.0,37.9887,38.0637,37.962,38.037,89500.0
2008-05-19 09:50:00,71.02,71.18,71.0,71.15,81300.0,38.0477,38.1334,38.037,38.1173,81300.0
2008-05-19 09:55:00,71.14,71.16,70.99,71.15,83100.0,38.112,38.1227,38.0316,38.1173,83100.0
2008-05-19 10:00:00,71.16,71.17,70.99,71.02,125300.0,38.1227,38.128,38.0316,38.0477,125300.0
2008-05-19 10:05:00,71.03,71.19,70.98,71.19,60000.0,38.053,38.1388,38.0262,38.1388,60000.0
2008-05-19 10:10:00,71.2,71.22,71.0,71.06,63400.0,38.1441,38.1548,38.037,38.0691,63400.0
2008-05-19 10:15:00,71.06,71.11,71.02,71.1,47000.0,38.0691,38.0959,38.0477,38.0905,47000.0
2008-05-19 10:20:00,71.13,71.14,71.07,71.09,32800.0,38.1066,38.112,38.0745,38.0852,32800.0
2008-05-19 10:25:00,71.09,71.2,71.08,71.19,45200.0,38.0852,38.1441,38.0798,38.1388,45200.0
2008-05-19 10:30:00,71.19,71.19,71.17,71.18,50600.0,38.1388,38.1388,38.128,38.1334,50600.0
2008-05-19 10:35:00,71.19,71.41,71.18,71.36,105100.0,38.1388,38.2566,38.1334,38.2298,105100.0
2008-05-19 10:40:00,71.36,71.37,71.23,71.24,146200.0,38.2298,38.2352,38.1602,38.1655,146200.0
2008-05-19 10:45:00,71.23,71.27,71.21,71.27,79700.0,38.1602,38.1816,38.1495,38.1816,79700.0
2008-05-19 10:50:00,71.28,71.29,71.25,71.27,29700.0,38.187,38.1923,38.1709,38.1816,29700.0
2008-05-19 10:55:00,71.28,71.3,71.24,71.25,26400.0,38.187,38.1977,38.1655,38.1709,26400.0
2008-05-19 11:00:00,71.25,71.26,71.22,71.24,27500.0,38.1709,38.1763,38.1548,38.1655,27500.0
2008-05-19 11:05:00,71.24,71.25,71.19,71.2,37000.0,38.1655,38.1709,38.1388,38.1441,37000.0
2008-05-19 11:10:00,71.18,71.25,71.18,71.25,30800.0,38.1334,38.1709,38.1334,38.1709,30800.0
2008-05-19 11:15:00,71.25,71.39,71.24,71.36,61600.0,38.1709,38.2459,38.1655,38.2298,61600.0
2008-05-19 11:20:00,71.35,71.38,71.35,71.37,25100.0,38.2245,38.2405,38.2245,38.2352,25100.0
2008-05-19 11:25:00,71.36,71.41,71.3,71.41,89500.0,38.2298,38.2566,38.1977,38.2566,89500.0
2008-05-19 11:30:00,71.4,71.5,71.4,71.48,45400.0,38.2513,38.3048,38.2513,38.2941,45400.0
2008-05-19 11:35:00,71.47,71.6,71.46,71.59,55900.0,38.2888,38.3584,38.2834,38.353,55900.0
2008-05-19 11:40:00,71.59,71.66,71.58,71.62,133900.0,38.353,38.3905,38.3477,38.3691,133900.0
2008-05-19 11:45:00,71.63,71.64,71.57,71.59,41700.0,38.3745,38.3798,38.3423,38.353,41700.0
2008-05-19 11:50:00,71.6,71.61,71.57,71.57,44400.0,38.3584,38.3638,38.3423,38.3423,44400.0
2008-05-19 11:55:00,71.55,71.55,71.46,71.48,62600.0,38.3316,38.3316,38.2834,38.2941,62600.0
2008-05-19 12:00:00,71.48,71.53,71.45,71.49,48200.0,38.2941,38.3209,38.278,38.2995,48200.0
2008-05-19 12:05:00,71.49,71.53,71.49,71.53,31900.0,38.2995,38.3209,38.2995,38.3209,31900.0
2008-05-19 12:10:00,71.54,71.61,71.54,71.57,47300.0,38.3263,38.3638,38.3263,38.3423,47300.0
2008-05-19 12:15:00,71.58,71.62,71.58,71.61,78200.0,38.3477,38.3691,38.3477,38.3638,78200.0
2008-05-19 12:20:00,71.61,71.64,71.57,71.6,54600.0,38.3638,38.3798,38.3423,38.3584,54600.0
2008-05-19 12:25:00,71.6,71.6,71.58,71.59,22200.0,38.3584,38.3584,38.3477,38.353,22200.0
2008-05-19 12:30:00,71.6,71.68,71.6,71.68,30200.0,38.3584,38.4013,38.3584,38.4013,30200.0
2008-05-19 12:35:00,71.67,71.68,71.58,71.6,48400.0,38.3959,38.4013,38.3477,38.3584,48400.0
2008-05-19 12:40:00,71.6,71.6,71.56,71.56,34600.0,38.3584,38.3584,38.337,38.337,34600.0
2008-05-19 12:45:00,71.54,71.54,71.51,71.53,52900.0,38.3263,38.3263,38.3102,38.3209,52900.0
2008-05-19 12:50:00,71.53,71.53,71.5,71.53,30000.0,38.3209,38.3209,38.3048,38.3209,30000.0
2008-05-19 12:55:00,71.52,71.53,71.51,71.51,26900.0,38.3155,38.3209,38.3102,38.3102,26900.0
2008-05-19 13:00:00,71.52,71.57,71.52,71.56,36500.0,38.3155,38.3423,38.3155,38.337,36500.0
2008-05-19 13:05:00,71.56,71.57,71.54,71.56,35000.0,38.337,38.3423,38.3263,38.337,35000.0
2008-05-19 13:10:00,71.56,71.56,71.48,71.5,26000.0,38.337,38.337,38.2941,38.3048,26000.0
2008-05-19 13:15:00,71.51,71.68,71.51,71.66,43800.0,38.3102,38.4013,38.3102,38.3905,43800.0
2008-05-19 13:20:00,71.66,71.67,71.63,71.64,33500.0,38.3905,38.3959,38.3745,38.3798,33500.0
2008-05-19 13:25:00,71.64,71.75,71.64,71.74,88500.0,38.3798,38.4388,38.3798,38.4334,88500.0
2008-05-19 13:30:00,71.73,71.76,71.69,71.69,109700.0,38.428,38.4441,38.4066,38.4066,109700.0
2008-05-19 13:35:00,71.68,71.69,71.66,71.69,18000.0,38.4013,38.4066,38.3905,38.4066,18000.0
2008-05-19 13:40:00,71.69,71.72,71.66,71.66,36400.0,38.4066,38.4227,38.3905,38.3905,36400.0
2008-05-19 13:45:00,71.66,71.68,71.65,71.65,57600.0,38.3905,38.4013,38.3852,38.3852,57600.0
2008-05-19 13:50:00,71.66,71.67,71.64,71.65,47900.0,38.3905,38.3959,38.3798,38.3852,47900.0
2008-05-19 13:55:00,71.65,71.65,71.48,71.49,111700.0,38.3852,38.3852,38.2941,38.2995,111700.0
2008-05-19 14:00:00,71.49,71.5,71.42,71.44,87100.0,38.2995,38.3048,38.262,38.2727,87100.0
2008-05-19 14:05:00,71.45,71.45,71.4,71.4,229200.0,38.278,38.278,38.2513,38.2513,229200.0
2008-05-19 14:10:00,71.39,71.39,71.3,71.35,104100.0,38.2459,38.2459,38.1977,38.2245,104100.0
2008-05-19 14:15:00,71.35,71.35,71.14,71.22,90500.0,38.2245,38.2245,38.112,38.1548,90500.0
2008-05-19 14:20:00,71.21,71.21,71.09,71.2,54300.0,38.1495,38.1495,38.0852,38.1441,54300.0
2008-05-19 14:25:00,71.24,71.25,71.11,71.16,62300.0,38.1655,38.1709,38.0959,38.1227,62300.0
2008-05-19 14:30:00,71.16,71.2,71.14,71.14,45500.0,38.1227,38.1441,38.112,38.112,45500.0
2008-05-19 14:35:00,71.14,71.26,71.13,71.26,65100.0,38.112,38.1763,38.1066,38.1763,65100.0
2008-05-19 14:40:00,71.26,71.29,71.26,71.27,36900.0,38.1763,38.1923,38.1763,38.1816,36900.0
2008-05-19 14:45:00,71.27,71.28,71.22,71.23,63500.0,38.1816,38.187,38.1548,38.1602,63500.0
2008-05-19 14:50:00,71.23,71.35,71.23,71.33,46200.0,38.1602,38.2245,38.1602,38.2138,46200.0
2008-05-19 14:55:00,71.33,71.34,71.29,71.3,38500.0,38.2138,38.2191,38.1923,38.1977,38500.0
2008-05-19 15:00:00,71.3,71.3,71.22,71.22,58800.0,38.1977,38.1977,38.1548,38.1548,58800.0
2008-05-19 15:05:00,71.21,71.23,71.19,71.21,64500.0,38.1495,38.1602,38.1388,38.1495,64500.0
2008-05-19 15:10:00,71.21,71.34,71.2,71.27,73600.0,38.1495,38.2191,38.1441,38.1816,73600.0
2008-05-19 15:15:00,71.27,71.28,71.16,71.19,30100.0,38.1816,38.187,38.1227,38.1388,30100.0
2008-05-19 15:20:00,71.19,71.23,71.16,71.19,30300.0,38.1388,38.1602,38.1227,38.1388,30300.0
2008-05-19 15:25:00,71.19,71.19,71.13,71.16,58100.0,38.1388,38.1388,38.1066,38.1227,58100.0
2008-05-19 15:30:00,71.17,71.17,70.96,71.01,93000.0,38.128,38.128,38.0155,38.0423,93000.0
2008-05-19 15:35:00,71.02,71.02,70.8,70.81,106200.0,38.0477,38.0477,37.9298,37.9352,106200.0
2008-05-19 15:40:00,70.81,70.89,70.79,70.89,67600.0,37.9352,37.978,37.9245,37.978,67600.0
2008-05-19 15:45:00,70.89,71.01,70.87,71.01,67700.0,37.978,38.0423,37.9673,38.0423,67700.0
2008-05-19 15:50:00,71.0,71.14,70.98,71.13,113800.0,38.037,38.112,38.0262,38.1066,113800.0
2008-05-19 15:55:00,71.14,71.25,71.1,71.24,214100.0,38.112,38.1709,38.0905,38.1655,214100.0
2008-05-20 09:30:00,70.8,71.05,70.75,70.97,88300.0,37.9298,38.0637,37.903,38.0209,88300.0
2008-05-20 09:35:00,70.96,71.05,70.85,70.96,105400.0,38.0155,38.0637,37.9566,38.0155,105400.0
2008-05-20 09:40:00,70.96,71.0,70.72,70.72,76700.0,38.0155,38.037,37.887,37.887,76700.0
2008-05-20 09:45:00,70.68,70.87,70.65,70.86,77500.0,37.8655,37.9673,37.8495,37.962,77500.0
2008-05-20 09:50:00,70.85,71.05,70.85,70.94,208700.0,37.9566,38.0637,37.9566,38.0048,208700.0
2008-05-20 09:55:00,70.92,70.93,70.72,70.72,123300.0,37.9941,37.9995,37.887,37.887,123300.0
2008-05-20 10:00:00,70.71,70.73,70.4,70.41,299000.0,37.8816,37.8923,37.7155,37.7209,299000.0
2008-05-20 10:05:00,70.42,70.55,70.42,70.55,100800.0,37.7262,37.7959,37.7262,37.7959,100800.0
2008-05-20 10:10:00,70.55,70.62,70.49,70.6,53000.0,37.7959,37.8334,37.7637,37.8227,53000.0
2008-05-20 10:15:00,70.6,70.68,70.58,70.61,55100.0,37.8227,37.8655,37.812,37.828,55100.0
2008-05-20 10:20:00,70.62,70.63,70.39,70.41,101900.0,37.8334,37.8387,37.7102,37.7209,101900.0
2008-05-20 10:25:00,70.42,70.61,70.41,70.5,84500.0,37.7262,37.828,37.7209,37.7691,84500.0
2008-05-20 10:30:00,70.5,70.52,70.39,70.4,44900.0,37.7691,37.7798,37.7102,37.7155,44900.0
2008-05-20 10:35:00,70.4,70.4,70.22,70.24,253100.0,37.7155,37.7155,37.6191,37.6298,253100.0
2008-05-20 10:40:00,70.22,70.4,70.19,70.38,116400.0,37.6191,37.7155,37.603,37.7048,116400.0
2008-05-20 10:45:00,70.38,70.43,70.23,70.26,127000.0,37.7048,37.7316,37.6244,37.6405,127000.0
2008-05-20 10:50:00,70.26,70.27,70.1,70.1,111100.0,37.6405,37.6459,37.5548,37.5548,111100.0
2008-05-20 10:55:00,70.1,70.17,70.07,70.14,57200.0,37.5548,37.5923,37.5387,37.5762,57200.0
2008-05-20 11:00:00,70.14,70.19,70.1,70.12,75200.0,37.5762,37.603,37.5548,37.5655,75200.0
2008-05-20 11:05:00,70.12,70.12,70.04,70.07,26300.0,37.5655,37.5655,37.5227,37.5387,26300.0
2008-05-20 11:10:00,70.07,70.19,70.04,70.19,101500.0,37.5387,37.603,37.5227,37.603,101500.0
2008-05-20 11:15:00,70.19,70.26,70.19,70.2,30600.0,37.603,37.6405,37.603,37.6084,30600.0
2008-05-20 11:20:00,70.19,70.19,70.09,70.12,21100.0,37.603,37.603,37.5494,37.5655,21100.0
2008-05-20 11:25:00,70.13,70.16,70.12,70.15,27300.0,37.5709,37.5869,37.5655,37.5816,27300.0
2008-05-20 11:30:00,70.16,70.18,70.14,70.14,29200.0,37.5869,37.5977,37.5762,37.5762,29200.0
2008-05-20 11:35:00,70.15,70.15,70.05,70.1,43700.0,37.5816,37.5816,37.528,37.5548,43700.0
2008-05-20 11:40:00,70.08,70.15,70.08,70.12,47900.0,37.5441,37.5816,37.5441,37.5655,47900.0
2008-05-20 11:45:00,70.12,70.16,70.12,70.13,26200.0,37.5655,37.5869,37.5655,37.5709,26200.0
2008-05-20 11:50:00,70.12,70.13,70.07,70.12,23100.0,37.5655,37.5709,37.5387,37.5655,23100.0
2008-05-20 11:55:00,70.11,70.12,70.02,70.07,52600.0,37.5602,37.5655,37.5119,37.5387,52600.0
2008-05-20 12:00:00,70.07,70.09,70.05,70.08,12200.0,37.5387,37.5494,37.528,37.5441,12200.0
2008-05-20 12:05:00,70.08,70.11,70.07,70.08,19700.0,37.5441,37.5602,37.5387,37.5441,19700.0
2008-05-20 12:10:00,70.08,70.14,70.07,70.14,21400.0,37.5441,37.5762,37.5387,37.5762,21400.0
2008-05-20 12:15:00,70.14,70.16,70.12,70.13,49400.0,37.5762,37.5869,37.5655,37.5709,49400.0
2008-05-20 12:20:00,70.13,70.24,69.54,70.17,206600.0,37.5709,37.6298,37.2548,37.5923,206600.0
2008-05-20 12:25:00,70.17,70.21,70.15,70.17,62500.0,37.5923,37.6137,37.5816,37.5923,62500.0
2008-05-20 12:30:00,70.17,70.2,70.16,70.19,19100.0,37.5923,37.6084,37.5869,37.603,19100.0
2008-05-20 12:35:00,70.19,70.32,70.19,70.27,21000.0,37.603,37.6727,37.603,37.6459,21000.0
2008-05-20 12:40:00,70.27,70.28,70.1,70.1,23900.0,37.6459,37.6512,37.5548,37.5548,23900.0
2008-05-20 12:45:00,70.09,70.1,70.06,70.08,15600.0,37.5494,37.5548,37.5334,37.5441,15600.0
2008-05-20 12:50:00,70.09,70.12,70.05,70.05,29200.0,37.5494,37.5655,37.528,37.528,29200.0
2008-05-20 12:55:00,70.05,70.06,70.04,70.06,11500.0,37.528,37.5334,37.5227,37.5334,11500.0
2008-05-20 13:00:00,70.05,70.09,70.05,70.08,19600.0,37.528,37.5494,37.528,37.5441,19600.0
2008-05-20 13:05:00,70.08,70.16,70.07,70.13,26000.0,37.5441,37.5869,37.5387,37.5709,26000.0
2008-05-20 13:10:00,70.12,70.22,70.12,70.21,11700.0,37.5655,37.6191,37.5655,37.6137,11700.0
2008-05-20 13:15:00,70.22,70.24,70.2,70.24,28900.0,37.6191,37.6298,37.6084,37.6298,28900.0
2008-05-20 13:20:00,70.24,70.24,70.15,70.23,61700.0,37.6298,37.6298,37.5816,37.6244,61700.0
2008-05-20 13:25:00,70.24,70.35,70.24,70.3,28400.0,37.6298,37.6887,37.6298,37.662,28400.0
2008-05-20 13:30:00,70.3,70.3,70.2,70.25,18500.0,37.662,37.662,37.6084,37.6352,18500.0
2008-05-20 13:35:00,70.25,70.26,70.16,70.16,12400.0,37.6352,37.6405,37.5869,37.5869,12400.0
2008-05-20 13:40:00,70.16,70.17,70.1,70.17,37300.0,37.5869,37.5923,37.5548,37.5923,37300.0
2008-05-20 13:45:00,70.17,70.22,70.16,70.22,12300.0,37.5923,37.6191,37.5869,37.6191,12300.0
2008-05-20 13:50:00,70.24,70.25,70.17,70.18,30800.0,37.6298,37.6352,37.5923,37.5977,30800.0
2008-05-20 13:55:00,70.18,70.18,70.06,70.09,39200.0,37.5977,37.5977,37.5334,37.5494,39200.0
2008-05-20 14:00:00,70.1,70.17,70.09,70.14,20400.0,37.5548,37.5923,37.5494,37.5762,20400.0
2008-05-20 14:05:00,70.14,70.16,70.05,70.08,32300.0,37.5762,37.5869,37.528,37.5441,32300.0
2008-05-20 14:10:00,70.08,70.1,70.07,70.09,17000.0,37.5441,37.5548,37.5387,37.5494,17000.0
2008-05-20 14:15:00,70.08,70.09,69.94,69.97,128900.0,37.5441,37.5494,37.4691,37.4852,128900.0
2008-05-20 14:20:00,69.96,69.98,69.93,69.95,56900.0,37.4798,37.4905,37.4637,37.4744,56900.0
2008-05-20 14:25:00,69.94,69.94,69.92,69.93,28700.0,37.4691,37.4691,37.4584,37.4637,28700.0
2008-05-20 14:30:00,69.92,69.99,69.92,69.99,66100.0,37.4584,37.4959,37.4584,37.4959,66100.0
2008-05-20 14:35:00,69.99,70.0,69.98,69.98,53800.0,37.4959,37.5012,37.4905,37.4905,53800.0
2008-05-20 14:40:00,69.98,70.0,69.98,70.0,25000.0,37.4905,37.5012,37.4905,37.5012,25000.0
2008-05-20 14:45:00,70.0,70.0,69.95,69.97,38000.0,37.5012,37.5012,37.4744,37.4852,38000.0
2008-05-20 14:50:00,69.98,70.05,69.98,70.03,37200.0,37.4905,37.528,37.4905,37.5173,37200.0
2008-05-20 14:55:00,70.04,70.05,69.98,69.99,19900.0,37.5227,37.528,37.4905,37.4959,19900.0
2008-05-20 15:00:00,69.98,70.01,69.96,70.01,65500.0,37.4905,37.5066,37.4798,37.5066,65500.0
2008-05-20 15:05:00,70.02,70.14,70.02,70.07,105200.0,37.5119,37.5762,37.5119,37.5387,105200.0
2008-05-20 15:10:00,70.08,70.15,70.08,70.12,47700.0,37.5441,37.5816,37.5441,37.5655,47700.0
2008-05-20 15:15:00,70.11,70.19,70.08,70.17,30900.0,37.5602,37.603,37.5441,37.5923,30900.0
2008-05-20 15:20:00,70.18,70.2,70.11,70.19,117000.0,37.5977,37.6084,37.5602,37.603,117000.0
2008-05-20 15:25:00,70.19,70.21,70.16,70.18,36500.0,37.603,37.6137,37.5869,37.5977,36500.0
2008-05-20 15:30:00,70.18,70.18,70.01,70.01,60100.0,37.5977,37.5977,37.5066,37.5066,60100.0
2008-05-20 15:35:00,70.02,70.03,69.96,69.97,55900.0,37.5119,37.5173,37.4798,37.4852,55900.0
2008-05-20 15:40:00,69.96,70.07,69.93,70.07,180700.0,37.4798,37.5387,37.4637,37.5387,180700.0
2008-05-20 15:45:00,70.07,70.27,70.07,70.25,101600.0,37.5387,37.6459,37.5387,37.6352,101600.0
2008-05-20 15:50:00,70.25,70.38,70.24,70.35,217600.0,37.6352,37.7048,37.6298,37.6887,217600.0
2008-05-20 15:55:00,70.35,70.35,70.22,70.31,276900.0,37.6887,37.6887,37.6191,37.6673,276900.0
2008-05-20 16:00:00,70.17,70.6,70.17,70.55,2057300.0,37.5923,37.8227,37.5923,37.7959,2057300.0
2008-05-20 16:05:00,70.55,70.55,70.55,70.55,0.0,37.7959,37.7959,37.7959,37.7959,0.0
2008-05-20 16:10:00,70.35,70.35,70.35,70.35,600.0,37.6887,37.6887,37.6887,37.6887,600.0
2008-05-21 09:30:00,70.06,70.44,70.06,70.35,39500.0,37.5334,37.737,37.5334,37.6887,39500.0
2008-05-21 09:35:00,70.37,70.77,70.29,70.77,48800.0,37.6995,37.9137,37.6566,37.9137,48800.0
2008-05-21 09:40:00,70.77,70.88,70.35,70.38,77800.0,37.9137,37.9727,37.6887,37.7048,77800.0
2008-05-21 09:45:00,70.38,70.41,70.17,70.17,30200.0,37.7048,37.7209,37.5923,37.5923,30200.0
2008-05-21 09:50:00,70.17,70.17,69.86,69.87,183700.0,37.5923,37.5923,37.4262,37.4316,183700.0
2008-05-21 09:55:00,69.86,69.92,69.67,69.67,213900.0,37.4262,37.4584,37.3244,37.3244,213900.0
2008-05-21 10:00:00,69.66,69.72,69.61,69.71,159000.0,37.3191,37.3512,37.2923,37.3459,159000.0
2008-05-21 10:05:00,69.72,69.8,69.7,69.72,143900.0,37.3512,37.3941,37.3405,37.3512,143900.0
2008-05-21 10:10:00,69.72,69.97,69.72,69.9,99600.0,37.3512,37.4852,37.3512,37.4477,99600.0
2008-05-21 10:15:00,69.89,69.93,69.82,69.93,22300.0,37.4423,37.4637,37.4048,37.4637,22300.0
2008-05-21 10:20:00,69.95,70.12,69.94,70.12,62400.0,37.4744,37.5655,37.4691,37.5655,62400.0
2008-05-21 10:25:00,70.12,70.28,70.12,70.28,223600.0,37.5655,37.6512,37.5655,37.6512,223600.0
2008-05-21 10:30:00,70.25,70.33,69.99,70.33,217800.0,37.6352,37.678,37.4959,37.678,217800.0
2008-05-21 10:35:00,70.33,70.33,70.01,70.1,89500.0,37.678,37.678,37.5066,37.5548,89500.0
2008-05-21 10:40:00,70.1,70.1,69.99,70.05,40800.0,37.5548,37.5548,37.4959,37.528,40800.0
2008-05-21 10:45:00,70.05,70.06,69.84,69.85,65100.0,37.528,37.5334,37.4155,37.4209,65100.0
2008-05-21 10:50:00,69.83,69.85,69.68,69.74,84000.0,37.4102,37.4209,37.3298,37.3619,84000.0
2008-05-21 10:55:00,69.76,69.81,69.7,69.75,58300.0,37.3727,37.3994,37.3405,37.3673,58300.0
2008-05-21 11:00:00,69.74,69.77,69.65,69.65,111800.0,37.3619,37.378,37.3137,37.3137,111800.0
2008-05-21 11:05:00,69.64,69.68,69.61,69.66,173900.0,37.3084,37.3298,37.2923,37.3191,173900.0
2008-05-21 11:10:00,69.65,69.75,69.65,69.74,26300.0,37.3137,37.3673,37.3137,37.3619,26300.0
2008-05-21 11:15:00,69.75,69.79,69.65,69.66,90700.0,37.3673,37.3887,37.3137,37.3191,90700.0
2008-05-21 11:20:00,69.66,69.72,69.64,69.71,64400.0,37.3191,37.3512,37.3084,37.3459,64400.0
2008-05-21 11:25:00,69.71,69.81,69.71,69.77,57100.0,37.3459,37.3994,37.3459,37.378,57100.0
2008-05-21 11:30:00,69.76,69.77,69.7,69.71,8000.0,37.3727,37.378,37.3405,37.3459,8000.0
2008-05-21 11:35:00,69.73,69.74,69.68,69.69,12900.0,37.3566,37.3619,37.3298,37.3352,12900.0
2008-05-21 11:40:00,69.69,69.7,69.58,69.6,26400.0,37.3352,37.3405,37.2762,37.2869,26400.0
2008-05-21 11:45:00,69.59,69.64,69.59,69.6,28300.0,37.2816,37.3084,37.2816,37.2869,28300.0
2008-05-21 11:50:00,69.6,69.64,69.6,69.62,34700.0,37.2869,37.3084,37.2869,37.2977,34700.0
2008-05-21 11:55:00,69.62,69.66,69.61,69.62,56800.0,37.2977,37.3191,37.2923,37.2977,56800.0
2008-05-21 12:00:00,69.62,69.62,69.54,69.57,49500.0,37.2977,37.2977,37.2548,37.2709,49500.0
2008-05-21 12:05:00,69.57,69.58,69.49,69.55,33900.0,37.2709,37.2762,37.228,37.2602,33900.0
2008-05-21 12:10:00,69.55,69.57,69.48,69.48,47400.0,37.2602,37.2709,37.2227,37.2227,47400.0
2008-05-21 12:15:00,69.48,69.49,69.43,69.47,56400.0,37.2227,37.228,37.1959,37.2173,56400.0
2008-05-21 12:20:00,69.46,69.47,69.45,69.45,11100.0,37.2119,37.2173,37.2066,37.2066,11100.0
2008-05-21 12:25:00,69.45,69.49,69.44,69.47,48200.0,37.2066,37.228,37.2012,37.2173,48200.0
2008-05-21 12:30:00,69.47,69.47,69.43,69.46,22400.0,37.2173,37.2173,37.1959,37.2119,22400.0
2008-05-21 12:35:00,69.45,69.46,69.42,69.45,19000.0,37.2066,37.2119,37.1905,37.2066,19000.0
2008-05-21 12:40:00,69.45,69.65,69.45,69.65,30000.0,37.2066,37.3137,37.2066,37.3137,30000.0
2008-05-21 12:45:00,69.65,69.69,69.6,69.63,47100.0,37.3137,37.3352,37.2869,37.303,47100.0
2008-05-21 12:50:00,69.62,69.62,69.5,69.54,42300.0,37.2977,37.2977,37.2334,37.2548,42300.0
2008-05-21 12:55:00,69.54,69.56,69.53,69.54,25500.0,37.2548,37.2655,37.2494,37.2548,25500.0
2008-05-21 13:00:00,69.54,69.56,69.49,69.5,46300.0,37.2548,37.2655,37.228,37.2334,46300.0
2008-05-21 13:05:00,69.49,69.5,69.36,69.36,65600.0,37.228,37.2334,37.1584,37.1584,65600.0
2008-05-21 13:10:00,69.37,69.39,69.35,69.37,71900.0,37.1637,37.1744,37.153,37.1637,71900.0
2008-05-21 13:15:00,69.36,69.37,69.31,69.32,63500.0,37.1584,37.1637,37.1316,37.1369,63500.0
2008-05-21 13:20:00,69.32,69.32,69.26,69.27,60300.0,37.1369,37.1369,37.1048,37.1101,60300.0
2008-05-21 13:25:00,69.27,69.28,69.21,69.22,66700.0,37.1101,37.1155,37.078,37.0834,66700.0
2008-05-21 13:30:00,69.22,69.3,69.22,69.27,26700.0,37.0834,37.1262,37.0834,37.1101,26700.0
2008-05-21 13:35:00,69.27,69.36,69.27,69.35,34000.0,37.1101,37.1584,37.1101,37.153,34000.0
2008-05-21 13:40:00,69.36,69.38,69.33,69.35,103300.0,37.1584,37.1691,37.1423,37.153,103300.0
2008-05-21 13:45:00,69.35,69.38,69.29,69.29,35300.0,37.153,37.1691,37.1209,37.1209,35300.0
2008-05-21 13:50:00,69.29,69.3,69.23,69.24,32100.0,37.1209,37.1262,37.0887,37.0941,32100.0
2008-05-21 13:55:00,69.24,69.26,69.18,69.22,77900.0,37.0941,37.1048,37.0619,37.0834,77900.0
2008-05-21 14:00:00,69.21,69.24,69.05,69.1,189500.0,37.078,37.0941,36.9923,37.0191,189500.0
2008-05-21 14:05:00,69.1,69.17,68.96,68.97,147800.0,37.0191,37.0566,36.9441,36.9494,147800.0
2008-05-21 14:10:00,68.97,69.03,68.95,68.96,155300.0,36.9494,36.9816,36.9387,36.9441,155300.0
2008-05-21 14:15:00,68.96,68.99,68.81,68.82,224000.0,36.9441,36.9601,36.8637,36.8691,224000.0
2008-05-21 14:20:00,68.81,68.91,68.78,68.8,126200.0,36.8637,36.9173,36.8476,36.8584,126200.0
2008-05-21 14:25:00,68.8,68.95,68.73,68.92,237100.0,36.8584,36.9387,36.8209,36.9226,237100.0
2008-05-21 14:30:00,68.92,68.93,68.67,68.67,78400.0,36.9226,36.928,36.7887,36.7887,78400.0
2008-05-21 14:35:00,68.69,68.69,68.63,68.65,293100.0,36.7994,36.7994,36.7673,36.778,293100.0
2008-05-21 14:40:00,68.63,68.69,68.55,68.57,107600.0,36.7673,36.7994,36.7244,36.7351,107600.0
2008-05-21 14:45:00,68.57,68.64,68.45,68.47,125900.0,36.7351,36.7726,36.6708,36.6816,125900.0
2008-05-21 14:50:00,68.45,68.61,68.45,68.5,139600.0,36.6708,36.7566,36.6708,36.6976,139600.0
2008-05-21 14:55:00,68.52,68.6,68.45,68.6,100700.0,36.7083,36.7512,36.6708,36.7512,100700.0
2008-05-21 15:00:00,68.59,68.78,68.56,68.76,58300.0,36.7458,36.8476,36.7298,36.8369,58300.0
2008-05-21 15:05:00,68.76,68.88,68.7,68.88,104900.0,36.8369,36.9012,36.8048,36.9012,104900.0
2008-05-21 15:10:00,68.88,69.11,68.81,69.11,147700.0,36.9012,37.0244,36.8637,37.0244,147700.0
2008-05-21 15:15:00,69.11,69.15,68.99,69.0,136800.0,37.0244,37.0459,36.9601,36.9655,136800.0
2008-05-21 15:20:00,69.0,69.03,68.92,68.95,89100.0,36.9655,36.9816,36.9226,36.9387,89100.0
2008-05-21 15:25:00,68.94,69.04,68.86,68.87,87800.0,36.9334,36.9869,36.8905,36.8959,87800.0
2008-05-21 15:30:00,68.87,68.92,68.82,68.9,119800.0,36.8959,36.9226,36.8691,36.9119,119800.0
2008-05-21 15:35:00,68.9,68.92,68.83,68.83,63000.0,36.9119,36.9226,36.8744,36.8744,63000.0
2008-05-21 15:40:00,68.84,68.84,68.6,68.66,206400.0,36.8798,36.8798,36.7512,36.7834,206400.0
2008-05-21 15:45:00,68.61,68.89,68.6,68.78,168400.0,36.7566,36.9066,36.7512,36.8476,168400.0
2008-05-21 15:50:00,68.78,68.82,68.66,68.7,167100.0,36.8476,36.8691,36.7834,36.8048,167100.0
2008-05-21 15:55:00,68.7,68.73,68.51,68.59,470200.0,36.8048,36.8209,36.703,36.7458,470200.0
2008-05-21 16:00:00,68.65,68.65,68.59,68.59,800.0,36.778,36.778,36.7458,36.7458,800.0
2008-05-21 16:05:00,68.59,68.59,68.59,68.59,0.0,36.7458,36.7458,36.7458,36.7458,0.0
2008-05-21 16:10:00,68.59,68.59,68.59,68.59,0.0,36.7458,36.7458,36.7458,36.7458,0.0
2008-05-22 09:30:00,68.78,68.94,68.4,68.62,88200.0,36.8476,36.9334,36.6441,36.7619,88200.0
2008-05-22 09:35:00,68.62,68.63,68.47,68.47,62700.0,36.7619,36.7673,36.6816,36.6816,62700.0
2008-05-22 09:40:00,68.49,68.5,68.23,68.25,154400.0,36.6923,36.6976,36.553,36.5637,154400.0
2008-05-22 09:45:00,68.25,68.34,68.19,68.27,124600.0,36.5637,36.6119,36.5316,36.5744,124600.0
2008-05-22 09:50:00,68.26,68.31,68.15,68.29,215400.0,36.5691,36.5958,36.5101,36.5851,215400.0
2008-05-22 09:55:00,68.29,68.35,68.09,68.09,252200.0,36.5851,36.6173,36.478,36.478,252200.0
2008-05-22 10:00:00,68.09,68.31,68.07,68.25,292900.0,36.478,36.5958,36.4673,36.5637,292900.0
2008-05-22 10:05:00,68.24,68.35,68.22,68.28,95800.0,36.5583,36.6173,36.5476,36.5798,95800.0
2008-05-22 10:10:00,68.28,68.36,68.25,68.26,163700.0,36.5798,36.6226,36.5637,36.5691,163700.0
2008-05-22 10:15:00,68.25,68.3,68.21,68.24,147600.0,36.5637,36.5905,36.5423,36.5583,147600.0
2008-05-22 10:20:00,68.23,68.4,68.23,68.35,93900.0,36.553,36.6441,36.553,36.6173,93900.0
2008-05-22 10:25:00,68.34,68.49,68.29,68.48,70700.0,36.6119,36.6923,36.5851,36.6869,70700.0
2008-05-22 10:30:00,68.49,68.69,68.49,68.66,150400.0,36.6923,36.7994,36.6923,36.7834,150400.0
2008-05-22 10:35:00,68.65,68.67,68.55,68.55,81700.0,36.778,36.7887,36.7244,36.7244,81700.0
2008-05-22 10:40:00,68.55,68.59,68.4,68.42,103900.0,36.7244,36.7458,36.6441,36.6548,103900.0
2008-05-22 10:45:00,68.43,68.58,68.43,68.51,46000.0,36.6601,36.7405,36.6601,36.703,46000.0
2008-05-22 10:50:00,68.54,68.54,68.36,68.37,49900.0,36.7191,36.7191,36.6226,36.628,49900.0
2008-05-22 10:55:00,68.37,68.52,68.37,68.5,62400.0,36.628,36.7083,36.628,36.6976,62400.0
2008-05-22 11:00:00,68.5,68.56,68.42,68.52,81400.0,36.6976,36.7298,36.6548,36.7083,81400.0
2008-05-22 11:05:00,68.53,68.57,68.43,68.51,79300.0,36.7137,36.7351,36.6601,36.703,79300.0
2008-05-22 11:10:00,68.48,68.58,68.47,68.51,43100.0,36.6869,36.7405,36.6816,36.703,43100.0
2008-05-22 11:15:00,68.5,68.54,68.45,68.5,45500.0,36.6976,36.7191,36.6708,36.6976,45500.0
2008-05-22 11:20:00,68.49,68.61,68.49,68.57,33800.0,36.6923,36.7566,36.6923,36.7351,33800.0
2008-05-22 11:25:00,68.58,68.59,68.5,68.51,23300.0,36.7405,36.7458,36.6976,36.703,23300.0
2008-05-22 11:30:00,68.51,68.51,68.43,68.47,30100.0,36.703,36.703,36.6601,36.6816,30100.0
2008-05-22 11:35:00,68.47,68.47,68.4,68.44,29800.0,36.6816,36.6816,36.6441,36.6655,29800.0
2008-05-22 11:40:00,68.44,68.47,68.32,68.32,93400.0,36.6655,36.6816,36.6012,36.6012,93400.0
2008-05-22 11:45:00,68.3,68.34,68.25,68.27,28500.0,36.5905,36.6119,36.5637,36.5744,28500.0
2008-05-22 11:50:00,68.25,68.34,68.25,68.28,21600.0,36.5637,36.6119,36.5637,36.5798,21600.0
2008-05-22 11:55:00,68.28,68.29,68.24,68.26,21400.0,36.5798,36.5851,36.5583,36.5691,21400.0
2008-05-22 12:00:00,68.26,68.27,68.2,68.23,80200.0,36.5691,36.5744,36.5369,36.553,80200.0
2008-05-22 12:05:00,68.23,68.23,68.16,68.17,16900.0,36.553,36.553,36.5155,36.5208,16900.0
2008-05-22 12:10:00,68.17,68.19,68.13,68.16,24200.0,36.5208,36.5316,36.4994,36.5155,24200.0
2008-05-22 12:15:00,68.16,68.2,68.14,68.16,41300.0,36.5155,36.5369,36.5048,36.5155,41300.0
2008-05-22 12:20:00,68.16,68.32,68.16,68.3,79300.0,36.5155,36.6012,36.5155,36.5905,79300.0
2008-05-22 12:25:00,68.29,68.3,68.25,68.27,37500.0,36.5851,36.5905,36.5637,36.5744,37500.0
2008-05-22 12:30:00,68.27,68.29,68.24,68.24,18200.0,36.5744,36.5851,36.5583,36.5583,18200.0
2008-05-22 12:35:00,68.24,68.33,68.23,68.33,19900.0,36.5583,36.6066,36.553,36.6066,19900.0
2008-05-22 12:40:00,68.34,68.4,68.34,68.36,20800.0,36.6119,36.6441,36.6119,36.6226,20800.0
2008-05-22 12:45:00,68.36,68.41,68.34,68.38,33900.0,36.6226,36.6494,36.6119,36.6333,33900.0
2008-05-22 12:50:00,68.38,68.39,68.34,68.36,37100.0,36.6333,36.6387,36.6119,36.6226,37100.0
2008-05-22 12:55:00,68.36,68.37,68.35,68.35,21500.0,36.6226,36.628,36.6173,36.6173,21500.0
2008-05-22 13:00:00,68.33,68.35,68.31,68.33,30200.0,36.6066,36.6173,36.5958,36.6066,30200.0
2008-05-22 13:05:00,68.33,68.36,68.29,68.31,22000.0,36.6066,36.6226,36.5851,36.5958,22000.0
2008-05-22 13:10:00,68.31,68.33,68.18,68.2,27700.0,36.5958,36.6066,36.5262,36.5369,27700.0
2008-05-22 13:15:00,68.2,68.34,68.2,68.3,26400.0,36.5369,36.6119,36.5369,36.5905,26400.0
2008-05-22 13:20:00,68.31,68.31,68.26,68.27,13600.0,36.5958,36.5958,36.5691,36.5744,13600.0
2008-05-22 13:25:00,68.27,68.29,68.21,68.21,27200.0,36.5744,36.5851,36.5423,36.5423,27200.0
2008-05-22 13:30:00,68.21,68.22,68.16,68.16,72400.0,36.5423,36.5476,36.5155,36.5155,72400.0
2008-05-22 13:35:00,68.16,68.34,68.15,68.27,49100.0,36.5155,36.6119,36.5101,36.5744,49100.0
2008-05-22 13:40:00,68.27,68.34,68.27,68.33,9700.0,36.5744,36.6119,36.5744,36.6066,9700.0
2008-05-22 13:45:00,68.35,68.46,68.32,68.46,32400.0,36.6173,36.6762,36.6012,36.6762,32400.0
2008-05-22 13:50:00,68.46,68.5,68.4,68.4,68400.0,36.6762,36.6976,36.6441,36.6441,68400.0
2008-05-22 13:55:00,68.41,68.41,68.35,68.35,61900.0,36.6494,36.6494,36.6173,36.6173,61900.0
2008-05-22 14:00:00,68.34,68.42,68.34,68.39,22000.0,36.6119,36.6548,36.6119,36.6387,22000.0
2008-05-22 14:05:00,68.41,68.55,68.32,68.35,79900.0,36.6494,36.7244,36.6012,36.6173,79900.0
2008-05-22 14:10:00,68.37,68.4,68.28,68.31,39400.0,36.628,36.6441,36.5798,36.5958,39400.0
2008-05-22 14:15:00,68.31,68.37,68.25,68.3,40700.0,36.5958,36.628,36.5637,36.5905,40700.0
2008-05-22 14:20:00,68.32,68.33,68.24,68.26,31900.0,36.6012,36.6066,36.5583,36.5691,31900.0
2008-05-22 14:25:00,68.25,68.33,68.18,68.28,39900.0,36.5637,36.6066,36.5262,36.5798,39900.0
2008-05-22 14:30:00,68.29,68.34,68.22,68.34,45600.0,36.5851,36.6119,36.5476,36.6119,45600.0
2008-05-22 14:35:00,68.34,68.43,68.34,68.4,23900.0,36.6119,36.6601,36.6119,36.6441,23900.0
2008-05-22 14:40:00,68.39,68.41,68.34,68.39,23600.0,36.6387,36.6494,36.6119,36.6387,23600.0
2008-05-22 14:45:00,68.39,68.4,68.35,68.35,23700.0,36.6387,36.6441,36.6173,36.6173,23700.0
2008-05-22 14:50:00,68.36,68.4,68.29,68.36,22400.0,36.6226,36.6441,36.5851,36.6226,22400.0
2008-05-22 14:55:00,68.34,68.34,68.21,68.25,22700.0,36.6119,36.6119,36.5423,36.5637,22700.0
2008-05-22 15:00:00,68.26,68.35,68.24,68.35,78600.0,36.5691,36.6173,36.5583,36.6173,78600.0
2008-05-22 15:05:00,68.35,68.36,68.25,68.26,63200.0,36.6173,36.6226,36.5637,36.5691,63200.0
2008-05-22 15:10:00,68.27,68.27,68.21,68.23,12700.0,36.5744,36.5744,36.5423,36.553,12700.0
2008-05-22 15:15:00,68.23,68.24,68.21,68.21,13200.0,36.553,36.5583,36.5423,36.5423,13200.0
2008-05-22 15:20:00,68.21,68.22,68.1,68.12,64000.0,36.5423,36.5476,36.4833,36.4941,64000.0
2008-05-22 15:25:00,68.11,68.18,68.05,68.06,93200.0,36.4887,36.5262,36.4566,36.4619,93200.0
2008-05-22 15:30:00,68.05,68.08,68.04,68.06,60900.0,36.4566,36.4726,36.4512,36.4619,60900.0
2008-05-22 15:35:00,68.05,68.09,67.99,68.07,87800.0,36.4566,36.478,36.4244,36.4673,87800.0
2008-05-22 15:40:00,68.07,68.11,68.02,68.07,81500.0,36.4673,36.4887,36.4405,36.4673,81500.0
2008-05-22 15:45:00,68.07,68.14,68.04,68.14,103300.0,36.4673,36.5048,36.4512,36.5048,103300.0
2008-05-22 15:50:00,68.14,68.16,68.07,68.12,216700.0,36.5048,36.5155,36.4673,36.4941,216700.0
2008-05-22 15:55:00,68.12,68.19,68.09,68.17,212600.0,36.4941,36.5316,36.478,36.5208,212600.0
2008-05-22 16:00:00,68.2,68.3,68.19,68.19,1100.0,36.5369,36.5905,36.5316,36.5316,1100.0
2008-05-22 16:05:00,68.3,68.3,68.3,68.3,5000.0,36.5905,36.5905,36.5905,36.5905,5000.0
2008-05-22 16:10:00,68.3,68.3,68.3,68.3,0.0,36.5905,36.5905,36.5905,36.5905,0.0
2008-05-23 09:30:00,68.07,68.08,67.59,67.99,98700.0,36.4673,36.4726,36.2101,36.4244,98700.0
2008-05-23 09:35:00,68.0,68.03,67.94,67.99,45300.0,36.4298,36.4458,36.3976,36.4244,45300.0
2008-05-23 09:40:00,67.99,68.0,67.75,67.88,140600.0,36.4244,36.4298,36.2958,36.3655,140600.0
2008-05-23 09:45:00,67.88,67.88,67.7,67.72,151400.0,36.3655,36.3655,36.269,36.2798,151400.0
2008-05-23 09:50:00,67.71,67.73,67.59,67.64,99700.0,36.2744,36.2851,36.2101,36.2369,99700.0
2008-05-23 09:55:00,67.64,67.7,67.64,67.67,82800.0,36.2369,36.269,36.2369,36.253,82800.0
2008-05-23 10:00:00,67.68,67.76,67.6,67.7,127900.0,36.2583,36.3012,36.2155,36.269,127900.0
2008-05-23 10:05:00,67.69,67.71,67.54,67.6,59500.0,36.2637,36.2744,36.1833,36.2155,59500.0
2008-05-23 10:10:00,67.61,67.68,67.61,67.67,32800.0,36.2208,36.2583,36.2208,36.253,32800.0
2008-05-23 10:15:00,67.67,67.76,67.67,67.76,55000.0,36.253,36.3012,36.253,36.3012,55000.0
2008-05-23 10:20:00,67.76,67.86,67.76,67.86,74500.0,36.3012,36.3548,36.3012,36.3548,74500.0
2008-05-23 10:25:00,67.86,67.9,67.7,67.71,152200.0,36.3548,36.3762,36.269,36.2744,152200.0
2008-05-23 10:30:00,67.69,67.81,67.63,67.8,118600.0,36.2637,36.328,36.2315,36.3226,118600.0
2008-05-23 10:35:00,67.8,67.81,67.52,67.53,127900.0,36.3226,36.328,36.1726,36.178,127900.0
2008-05-23 10:40:00,67.53,67.59,67.53,67.59,47700.0,36.178,36.2101,36.178,36.2101,47700.0
2008-05-23 10:45:00,67.59,67.65,67.58,67.6,50600.0,36.2101,36.2423,36.2048,36.2155,50600.0
2008-05-23 10:50:00,67.6,67.67,67.59,67.62,34600.0,36.2155,36.253,36.2101,36.2262,34600.0
2008-05-23 10:55:00,67.61,67.79,67.6,67.79,43400.0,36.2208,36.3173,36.2155,36.3173,43400.0
2008-05-23 11:00:00,67.78,67.79,67.73,67.76,43700.0,36.3119,36.3173,36.2851,36.3012,43700.0
2008-05-23 11:05:00,67.75,67.8,67.73,67.73,25400.0,36.2958,36.3226,36.2851,36.2851,25400.0
2008-05-23 11:10:00,67.73,67.73,67.56,67.7,52200.0,36.2851,36.2851,36.194,36.269,52200.0
2008-05-23 11:15:00,67.7,67.73,67.67,67.71,60100.0,36.269,36.2851,36.253,36.2744,60100.0
2008-05-23 11:20:00,67.73,67.74,67.7,67.72,24100.0,36.2851,36.2905,36.269,36.2798,24100.0
2008-05-23 11:25:00,67.72,67.74,67.69,67.73,37400.0,36.2798,36.2905,36.2637,36.2851,37400.0
2008-05-23 11:30:00,67.73,67.73,67.62,67.67,61800.0,36.2851,36.2851,36.2262,36.253,61800.0
2008-05-23 11:35:00,67.67,67.81,67.65,67.81,23300.0,36.253,36.328,36.2423,36.328,23300.0
2008-05-23 11:40:00,67.82,67.82,67.75,67.76,36100.0,36.3333,36.3333,36.2958,36.3012,36100.0
2008-05-23 11:45:00,67.75,67.89,67.72,67.89,60900.0,36.2958,36.3708,36.2798,36.3708,60900.0
2008-05-23 11:50:00,67.9,67.91,67.87,67.88,52500.0,36.3762,36.3816,36.3601,36.3655,52500.0
2008-05-23 11:55:00,67.87,67.87,67.83,67.85,22500.0,36.3601,36.3601,36.3387,36.3494,22500.0
2008-05-23 12:00:00,67.86,68.07,67.84,68.05,76300.0,36.3548,36.4673,36.344,36.4566,76300.0
2008-05-23 12:05:00,68.05,68.11,67.97,67.97,76000.0,36.4566,36.4887,36.4137,36.4137,76000.0
2008-05-23 12:10:00,67.96,68.03,67.95,67.99,20300.0,36.4083,36.4458,36.403,36.4244,20300.0
2008-05-23 12:15:00,67.99,68.03,67.99,68.01,31500.0,36.4244,36.4458,36.4244,36.4351,31500.0
2008-05-23 12:20:00,68.01,68.02,67.95,68.01,22800.0,36.4351,36.4405,36.403,36.4351,22800.0
2008-05-23 12:25:00,68.01,68.03,67.96,68.0,15200.0,36.4351,36.4458,36.4083,36.4298,15200.0
2008-05-23 12:30:00,68.0,68.06,67.99,68.03,31600.0,36.4298,36.4619,36.4244,36.4458,31600.0
2008-05-23 12:35:00,68.03,68.04,67.76,67.76,182600.0,36.4458,36.4512,36.3012,36.3012,182600.0
2008-05-23 12:40:00,67.76,67.76,67.64,67.64,119200.0,36.3012,36.3012,36.2369,36.2369,119200.0
2008-05-23 12:45:00,67.64,67.67,67.6,67.65,175700.0,36.2369,36.253,36.2155,36.2423,175700.0
2008-05-23 12:50:00,67.65,67.68,67.61,67.62,27000.0,36.2423,36.2583,36.2208,36.2262,27000.0
2008-05-23 12:55:00,67.61,67.63,67.52,67.54,142700.0,36.2208,36.2315,36.1726,36.1833,142700.0
2008-05-23 13:00:00,67.52,67.57,67.5,67.56,45900.0,36.1726,36.1994,36.1619,36.194,45900.0
2008-05-23 13:05:00,67.56,67.63,67.54,67.63,23600.0,36.194,36.2315,36.1833,36.2315,23600.0
2008-05-23 13:10:00,67.63,67.66,67.61,67.62,29200.0,36.2315,36.2476,36.2208,36.2262,29200.0
2008-05-23 13:15:00,67.62,67.67,67.61,67.65,73300.0,36.2262,36.253,36.2208,36.2423,73300.0
2008-05-23 13:20:00,67.65,67.65,67.6,67.63,65600.0,36.2423,36.2423,36.2155,36.2315,65600.0
2008-05-23 13:25:00,67.63,67.66,67.62,67.65,29600.0,36.2315,36.2476,36.2262,36.2423,29600.0
2008-05-23 13:30:00,67.65,67.78,67.65,67.77,106500.0,36.2423,36.3119,36.2423,36.3065,106500.0
2008-05-23 13:35:00,67.77,67.78,67.67,67.68,54700.0,36.3065,36.3119,36.253,36.2583,54700.0
2008-05-23 13:40:00,67.68,67.74,67.68,67.73,30100.0,36.2583,36.2905,36.2583,36.2851,30100.0
2008-05-23 13:45:00,67.73,67.81,67.73,67.76,36300.0,36.2851,36.328,36.2851,36.3012,36300.0
2008-05-23 13:50:00,67.73,67.73,67.6,67.61,67200.0,36.2851,36.2851,36.2155,36.2208,67200.0
2008-05-23 13:55:00,67.62,67.63,67.54,67.59,14700.0,36.2262,36.2315,36.1833,36.2101,14700.0
2008-05-23 14:00:00,67.57,67.66,67.57,67.61,18500.0,36.1994,36.2476,36.1994,36.2208,18500.0
2008-05-23 14:05:00,67.6,67.75,67.6,67.72,15300.0,36.2155,36.2958,36.2155,36.2798,15300.0
2008-05-23 14:10:00,67.71,67.71,67.66,67.66,22400.0,36.2744,36.2744,36.2476,36.2476,22400.0
2008-05-23 14:15:00,67.66,67.79,67.63,67.67,45500.0,36.2476,36.3173,36.2315,36.253,45500.0
2008-05-23 14:20:00,67.67,67.7,67.64,67.7,46200.0,36.253,36.269,36.2369,36.269,46200.0
2008-05-23 14:25:00,67.7,67.85,67.69,67.84,37700.0,36.269,36.3494,36.2637,36.344,37700.0
2008-05-23 14:30:00,67.84,67.85,67.79,67.81,22800.0,36.344,36.3494,36.3173,36.328,22800.0
2008-05-23 14:35:00,67.81,67.82,67.73,67.77,9200.0,36.328,36.3333,36.2851,36.3065,9200.0
2008-05-23 14:40:00,67.76,67.8,67.76,67.79,7100.0,36.3012,36.3226,36.3012,36.3173,7100.0
2008-05-23 14:45:00,67.79,67.91,67.78,67.91,11700.0,36.3173,36.3816,36.3119,36.3816,11700.0
2008-05-23 14:50:00,67.91,67.94,67.89,67.91,9100.0,36.3816,36.3976,36.3708,36.3816,9100.0
2008-05-23 14:55:00,67.9,67.96,67.86,67.86,9700.0,36.3762,36.4083,36.3548,36.3548,9700.0
2008-05-23 15:00:00,67.85,67.89,67.84,67.88,17400.0,36.3494,36.3708,36.344,36.3655,17400.0
2008-05-23 15:05:00,67.88,67.9,67.87,67.89,9800.0,36.3655,36.3762,36.3601,36.3708,9800.0
2008-05-23 15:10:00,67.87,67.94,67.77,67.78,31900.0,36.3601,36.3976,36.3065,36.3119,31900.0
2008-05-23 15:15:00,67.78,67.79,67.72,67.76,42500.0,36.3119,36.3173,36.2798,36.3012,42500.0
2008-05-23 15:20:00,67.74,67.81,67.73,67.79,32200.0,36.2905,36.328,36.2851,36.3173,32200.0
2008-05-23 15:25:00,67.8,67.9,67.79,67.84,57400.0,36.3226,36.3762,36.3173,36.344,57400.0
2008-05-23 15:30:00,67.85,67.94,67.85,67.88,50600.0,36.3494,36.3976,36.3494,36.3655,50600.0
2008-05-23 15:35:00,67.88,67.91,67.82,67.9,55500.0,36.3655,36.3816,36.3333,36.3762,55500.0
2008-05-23 15:40:00,67.89,67.92,67.87,67.92,39500.0,36.3708,36.3869,36.3601,36.3869,39500.0
2008-05-23 15:45:00,67.92,67.95,67.89,67.93,88900.0,36.3869,36.403,36.3708,36.3923,88900.0
2008-05-23 15:50:00,67.93,67.93,67.86,67.87,52600.0,36.3923,36.3923,36.3548,36.3601,52600.0
2008-05-23 15:55:00,67.87,67.89,67.75,67.75,91600.0,36.3601,36.3708,36.2958,36.2958,91600.0
2008-05-27 09:30:00,68.14,68.29,67.37,68.27,291100.0,36.5048,36.5851,36.0923,36.5744,291100.0
2008-05-27 09:35:00,68.27,68.75,68.25,68.75,195100.0,36.5744,36.8316,36.5637,36.8316,195100.0
2008-05-27 09:40:00,68.75,68.77,68.4,68.52,113100.0,36.8316,36.8423,36.6441,36.7083,113100.0
2008-05-27 09:45:00,68.52,68.92,68.52,68.65,71600.0,36.7083,36.9226,36.7083,36.778,71600.0
2008-05-27 09:50:00,68.64,68.79,68.54,68.76,234000.0,36.7726,36.853,36.7191,36.8369,234000.0
2008-05-27 09:55:00,68.75,68.88,68.74,68.86,121800.0,36.8316,36.9012,36.8262,36.8905,121800.0
2008-05-27 10:00:00,68.86,69.0,68.74,68.99,77900.0,36.8905,36.9655,36.8262,36.9601,77900.0
2008-05-27 10:05:00,69.0,69.04,68.88,69.04,28600.0,36.9655,36.9869,36.9012,36.9869,28600.0
2008-05-27 10:10:00,69.02,69.02,68.74,68.81,93000.0,36.9762,36.9762,36.8262,36.8637,93000.0
2008-05-27 10:15:00,68.82,68.9,68.77,68.77,33000.0,36.8691,36.9119,36.8423,36.8423,33000.0
2008-05-27 10:20:00,68.77,68.77,68.69,68.74,27300.0,36.8423,36.8423,36.7994,36.8262,27300.0
2008-05-27 10:25:00,68.74,68.75,68.56,68.58,39700.0,36.8262,36.8316,36.7298,36.7405,39700.0
2008-05-27 10:30:00,68.59,68.74,68.57,68.59,43100.0,36.7458,36.8262,36.7351,36.7458,43100.0
2008-05-27 10:35:00,68.59,68.6,68.54,68.57,57800.0,36.7458,36.7512,36.7191,36.7351,57800.0
2008-05-27 10:40:00,68.56,68.67,68.54,68.65,67900.0,36.7298,36.7887,36.7191,36.778,67900.0
2008-05-27 10:45:00,68.66,68.7,68.65,68.68,47200.0,36.7834,36.8048,36.778,36.7941,47200.0
2008-05-27 10:50:00,68.67,68.67,68.48,68.49,31400.0,36.7887,36.7887,36.6869,36.6923,31400.0
2008-05-27 10:55:00,68.5,68.55,68.49,68.52,20600.0,36.6976,36.7244,36.6923,36.7083,20600.0
2008-05-27 11:00:00,68.52,68.57,68.48,68.55,19700.0,36.7083,36.7351,36.6869,36.7244,19700.0
2008-05-27 11:05:00,68.54,68.55,68.39,68.4,43900.0,36.7191,36.7244,36.6387,36.6441,43900.0
2008-05-27 11:10:00,68.38,68.38,68.22,68.22,47500.0,36.6333,36.6333,36.5476,36.5476,47500.0
2008-05-27 11:15:00,68.19,68.19,68.1,68.17,62200.0,36.5316,36.5316,36.4833,36.5208,62200.0
2008-05-27 11:20:00,68.17,68.2,68.1,68.1,30000.0,36.5208,36.5369,36.4833,36.4833,30000.0
2008-05-27 11:25:00,68.1,68.14,68.06,68.14,39100.0,36.4833,36.5048,36.4619,36.5048,39100.0
2008-05-27 11:30:00,68.14,68.16,68.01,68.01,121700.0,36.5048,36.5155,36.4351,36.4351,121700.0
2008-05-27 11:35:00,68.02,68.07,68.02,68.03,29400.0,36.4405,36.4673,36.4405,36.4458,29400.0
2008-05-27 11:40:00,68.02,68.08,68.01,68.07,15600.0,36.4405,36.4726,36.4351,36.4673,15600.0
2008-05-27 11:45:00,68.07,68.19,68.07,68.17,14400.0,36.4673,36.5316,36.4673,36.5208,14400.0
2008-05-27 11:50:00,68.17,68.18,68.09,68.11,17500.0,36.5208,36.5262,36.478,36.4887,17500.0
2008-05-27 11:55:00,68.1,68.14,68.08,68.08,38600.0,36.4833,36.5048,36.4726,36.4726,38600.0
2008-05-27 12:00:00,68.07,68.07,68.02,68.07,65300.0,36.4673,36.4673,36.4405,36.4673,65300.0
2008-05-27 12:05:00,68.06,68.06,67.98,68.02,35800.0,36.4619,36.4619,36.4191,36.4405,35800.0
2008-05-27 12:10:00,68.02,68.09,68.02,68.05,13800.0,36.4405,36.478,36.4405,36.4566,13800.0
2008-05-27 12:15:00,68.05,68.05,67.98,67.99,53300.0,36.4566,36.4566,36.4191,36.4244,53300.0
2008-05-27 12:20:00,67.99,68.04,67.99,68.03,60500.0,36.4244,36.4512,36.4244,36.4458,60500.0
2008-05-27 12:25:00,68.04,68.12,68.04,68.12,32200.0,36.4512,36.4941,36.4512,36.4941,32200.0
2008-05-27 12:30:00,68.13,68.15,68.11,68.11,17800.0,36.4994,36.5101,36.4887,36.4887,17800.0
2008-05-27 12:35:00,68.12,68.14,68.11,68.12,7200.0,36.4941,36.5048,36.4887,36.4941,7200.0
2008-05-27 12:40:00,68.12,68.25,68.12,68.15,48800.0,36.4941,36.5637,36.4941,36.5101,48800.0
2008-05-27 12:45:00,68.16,68.16,68.14,68.16,16000.0,36.5155,36.5155,36.5048,36.5155,16000.0
2008-05-27 12:50:00,68.15,68.17,68.11,68.11,11800.0,36.5101,36.5208,36.4887,36.4887,11800.0
2008-05-27 12:55:00,68.12,68.24,68.11,68.23,40800.0,36.4941,36.5583,36.4887,36.553,40800.0
2008-05-27 13:00:00,68.23,68.24,68.14,68.14,21900.0,36.553,36.5583,36.5048,36.5048,21900.0
2008-05-27 13:05:00,68.12,68.15,68.12,68.12,6300.0,36.4941,36.5101,36.4941,36.4941,6300.0
2008-05-27 13:10:00,68.1,68.11,68.04,68.08,16400.0,36.4833,36.4887,36.4512,36.4726,16400.0
2008-05-27 13:15:00,68.09,68.1,68.06,68.1,33300.0,36.478,36.4833,36.4619,36.4833,33300.0
2008-05-27 13:20:00,68.09,68.16,68.09,68.15,11100.0,36.478,36.5155,36.478,36.5101,11100.0
2008-05-27 13:25:00,68.15,68.16,68.1,68.11,13800.0,36.5101,36.5155,36.4833,36.4887,13800.0
2008-05-27 13:30:00,68.11,68.11,68.04,68.04,8600.0,36.4887,36.4887,36.4512,36.4512,8600.0
2008-05-27 13:35:00,68.05,68.12,68.04,68.1,11100.0,36.4566,36.4941,36.4512,36.4833,11100.0
2008-05-27 13:40:00,68.1,68.24,68.08,68.22,70400.0,36.4833,36.5583,36.4726,36.5476,70400.0
2008-05-27 13:45:00,68.22,68.24,68.15,68.15,39700.0,36.5476,36.5583,36.5101,36.5101,39700.0
2008-05-27 13:50:00,68.14,68.21,68.14,68.17,13300.0,36.5048,36.5423,36.5048,36.5208,13300.0
2008-05-27 13:55:00,68.16,68.22,68.16,68.21,18800.0,36.5155,36.5476,36.5155,36.5423,18800.0
2008-05-27 14:00:00,68.21,68.24,68.14,68.2,34600.0,36.5423,36.5583,36.5048,36.5369,34600.0
2008-05-27 14:05:00,68.19,68.24,68.19,68.24,17100.0,36.5316,36.5583,36.5316,36.5583,17100.0
2008-05-27 14:10:00,68.24,68.36,68.23,68.36,38000.0,36.5583,36.6226,36.553,36.6226,38000.0
2008-05-27 14:15:00,68.36,68.37,68.26,68.26,38400.0,36.6226,36.628,36.5691,36.5691,38400.0
2008-05-27 14:20:00,68.26,68.3,68.26,68.3,28500.0,36.5691,36.5905,36.5691,36.5905,28500.0
2008-05-27 14:25:00,68.29,68.38,68.29,68.35,48400.0,36.5851,36.6333,36.5851,36.6173,48400.0
2008-05-27 14:30:00,68.34,68.39,68.32,68.38,23000.0,36.6119,36.6387,36.6012,36.6333,23000.0
2008-05-27 14:35:00,68.38,68.54,68.38,68.53,41300.0,36.6333,36.7191,36.6333,36.7137,41300.0
2008-05-27 14:40:00,68.53,68.64,68.52,68.6,29600.0,36.7137,36.7726,36.7083,36.7512,29600.0
2008-05-27 14:45:00,68.61,68.61,68.57,68.59,21700.0,36.7566,36.7566,36.7351,36.7458,21700.0
2008-05-27 14:50:00,68.58,68.62,68.56,68.58,50600.0,36.7405,36.7619,36.7298,36.7405,50600.0
2008-05-27 14:55:00,68.58,68.64,68.58,68.62,21400.0,36.7405,36.7726,36.7405,36.7619,21400.0
2008-05-27 15:00:00,68.61,68.63,68.57,68.62,21000.0,36.7566,36.7673,36.7351,36.7619,21000.0
2008-05-27 15:05:00,68.62,68.71,68.61,68.66,25100.0,36.7619,36.8101,36.7566,36.7834,25100.0
2008-05-27 15:10:00,68.66,68.69,68.62,68.64,69100.0,36.7834,36.7994,36.7619,36.7726,69100.0
2008-05-27 15:15:00,68.64,68.67,68.6,68.61,85400.0,36.7726,36.7887,36.7512,36.7566,85400.0
2008-05-27 15:20:00,68.61,68.63,68.55,68.59,70200.0,36.7566,36.7673,36.7244,36.7458,70200.0
2008-05-27 15:25:00,68.58,68.63,68.55,68.59,21900.0,36.7405,36.7673,36.7244,36.7458,21900.0
2008-05-27 15:30:00,68.59,68.65,68.55,68.61,52800.0,36.7458,36.778,36.7244,36.7566,52800.0
2008-05-27 15:35:00,68.6,68.67,68.6,68.65,117600.0,36.7512,36.7887,36.7512,36.778,117600.0
2008-05-27 15:40:00,68.65,68.68,68.64,68.67,32200.0,36.778,36.7941,36.7726,36.7887,32200.0
2008-05-27 15:45:00,68.67,68.67,68.62,68.66,55200.0,36.7887,36.7887,36.7619,36.7834,55200.0
2008-05-27 15:50:00,68.65,68.74,68.61,68.74,133700.0,36.778,36.8262,36.7566,36.8262,133700.0
2008-05-27 15:55:00,68.74,68.78,68.68,68.72,104700.0,36.8262,36.8476,36.7941,36.8155,104700.0
2008-05-27 16:00:00,68.73,68.73,68.73,68.73,100.0,36.8209,36.8209,36.8209,36.8209,100.0
2008-05-27 16:05:00,68.73,68.73,68.73,68.73,0.0,36.8209,36.8209,36.8209,36.8209,0.0
2008-05-27 16:10:00,68.73,68.73,68.73,68.73,0.0,36.8209,36.8209,36.8209,36.8209,0.0
2008-05-28 09:30:00,69.05,69.25,68.89,69.14,77300.0,36.9923,37.0994,36.9066,37.0405,77300.0
2008-05-28 09:35:00,69.16,69.23,69.0,69.18,47100.0,37.0512,37.0887,36.9655,37.0619,47100.0
2008-05-28 09:40:00,69.17,69.28,69.12,69.13,85600.0,37.0566,37.1155,37.0298,37.0351,85600.0
2008-05-28 09:45:00,69.11,69.15,68.93,68.93,66600.0,37.0244,37.0459,36.928,36.928,66600.0
2008-05-28 09:50:00,68.92,69.1,68.92,68.99,75000.0,36.9226,37.0191,36.9226,36.9601,75000.0
2008-05-28 09:55:00,68.98,69.09,68.84,69.05,85900.0,36.9548,37.0137,36.8798,36.9923,85900.0
2008-05-28 10:00:00,69.05,69.06,68.8,68.8,48200.0,36.9923,36.9976,36.8584,36.8584,48200.0
2008-05-28 10:05:00,68.81,68.81,68.68,68.68,67100.0,36.8637,36.8637,36.7941,36.7941,67100.0
2008-05-28 10:10:00,68.68,68.84,68.66,68.75,56400.0,36.7941,36.8798,36.7834,36.8316,56400.0
2008-05-28 10:15:00,68.76,68.76,68.49,68.51,97500.0,36.8369,36.8369,36.6923,36.703,97500.0
2008-05-28 10:20:00,68.51,68.56,68.48,68.52,103300.0,36.703,36.7298,36.6869,36.7083,103300.0
2008-05-28 10:25:00,68.54,68.59,68.5,68.56,22600.0,36.7191,36.7458,36.6976,36.7298,22600.0
2008-05-28 10:30:00,68.57,68.7,68.57,68.68,23500.0,36.7351,36.8048,36.7351,36.7941,23500.0
2008-05-28 10:35:00,68.68,68.68,68.57,68.66,9700.0,36.7941,36.7941,36.7351,36.7834,9700.0
2008-05-28 10:40:00,68.68,68.87,68.67,68.83,25200.0,36.7941,36.8959,36.7887,36.8744,25200.0
2008-05-28 10:45:00,68.84,68.95,68.84,68.88,102100.0,36.8798,36.9387,36.8798,36.9012,102100.0
2008-05-28 10:50:00,68.84,69.03,68.82,68.92,86500.0,36.8798,36.9816,36.8691,36.9226,86500.0
2008-05-28 10:55:00,68.91,69.03,68.91,69.02,34500.0,36.9173,36.9816,36.9173,36.9762,34500.0
2008-05-28 11:00:00,69.01,69.02,68.76,68.77,32600.0,36.9709,36.9762,36.8369,36.8423,32600.0
2008-05-28 11:05:00,68.76,68.9,68.76,68.9,28200.0,36.8369,36.9119,36.8369,36.9119,28200.0
2008-05-28 11:10:00,68.89,68.92,68.8,68.81,27900.0,36.9066,36.9226,36.8584,36.8637,27900.0
2008-05-28 11:15:00,68.8,68.92,68.79,68.9,15500.0,36.8584,36.9226,36.853,36.9119,15500.0
2008-05-28 11:20:00,68.9,68.97,68.87,68.87,30000.0,36.9119,36.9494,36.8959,36.8959,30000.0
2008-05-28 11:25:00,68.86,68.88,68.81,68.85,12600.0,36.8905,36.9012,36.8637,36.8851,12600.0
2008-05-28 11:30:00,68.85,68.93,68.82,68.91,14100.0,36.8851,36.928,36.8691,36.9173,14100.0
2008-05-28 11:35:00,68.89,69.06,68.89,69.02,18300.0,36.9066,36.9976,36.9066,36.9762,18300.0
2008-05-28 11:40:00,69.02,69.1,68.99,68.99,11600.0,36.9762,37.0191,36.9601,36.9601,11600.0
2008-05-28 11:45:00,68.96,69.01,68.95,68.95,13300.0,36.9441,36.9709,36.9387,36.9387,13300.0
2008-05-28 11:50:00,68.91,68.98,68.9,68.94,17700.0,36.9173,36.9548,36.9119,36.9334,17700.0
2008-05-28 11:55:00,68.93,68.93,68.81,68.83,29100.0,36.928,36.928,36.8637,36.8744,29100.0
2008-05-28 12:00:00,68.83,68.83,68.63,68.64,44000.0,36.8744,36.8744,36.7673,36.7726,44000.0
2008-05-28 12:05:00,68.64,68.67,68.6,68.6,63400.0,36.7726,36.7887,36.7512,36.7512,63400.0
2008-05-28 12:10:00,68.6,68.61,68.51,68.61,192200.0,36.7512,36.7566,36.703,36.7566,192200.0
2008-05-28 12:15:00,68.61,68.87,68.61,68.86,258700.0,36.7566,36.8959,36.7566,36.8905,258700.0
2008-05-28 12:20:00,68.87,68.87,68.83,68.85,26000.0,36.8959,36.8959,36.8744,36.8851,26000.0
2008-05-28 12:25:00,68.84,68.87,68.84,68.87,26800.0,36.8798,36.8959,36.8798,36.8959,26800.0
2008-05-28 12:30:00,68.87,68.87,68.77,68.79,30300.0,36.8959,36.8959,36.8423,36.853,30300.0
2008-05-28 12:35:00,68.8,68.8,68.78,68.8,8200.0,36.8584,36.8584,36.8476,36.8584,8200.0
2008-05-28 12:40:00,68.77,68.79,68.75,68.78,20300.0,36.8423,36.853,36.8316,36.8476,20300.0
2008-05-28 12:45:00,68.77,68.81,68.77,68.81,13100.0,36.8423,36.8637,36.8423,36.8637,13100.0
2008-05-28 12:50:00,68.8,68.88,68.76,68.84,18900.0,36.8584,36.9012,36.8369,36.8798,18900.0
2008-05-28 12:55:00,68.84,68.9,68.83,68.89,7500.0,36.8798,36.9119,36.8744,36.9066,7500.0
2008-05-28 13:00:00,68.88,68.89,68.86,68.87,7300.0,36.9012,36.9066,36.8905,36.8959,7300.0
2008-05-28 13:05:00,68.87,68.93,68.87,68.93,11600.0,36.8959,36.928,36.8959,36.928,11600.0
2008-05-28 13:10:00,68.93,69.03,68.93,69.02,28700.0,36.928,36.9816,36.928,36.9762,28700.0
2008-05-28 13:15:00,69.0,69.04,69.0,69.04,13600.0,36.9655,36.9869,36.9655,36.9869,13600.0
2008-05-28 13:20:00,69.04,69.04,68.97,68.98,14300.0,36.9869,36.9869,36.9494,36.9548,14300.0
2008-05-28 13:25:00,68.97,69.01,68.96,69.01,21300.0,36.9494,36.9709,36.9441,36.9709,21300.0
2008-05-28 13:30:00,69.02,69.03,68.91,68.91,40300.0,36.9762,36.9816,36.9173,36.9173,40300.0
2008-05-28 13:35:00,68.91,68.95,68.9,68.91,56600.0,36.9173,36.9387,36.9119,36.9173,56600.0
2008-05-28 13:40:00,68.9,68.9,68.68,68.68,102500.0,36.9119,36.9119,36.7941,36.7941,102500.0
2008-05-28 13:45:00,68.69,68.74,68.68,68.72,17900.0,36.7994,36.8262,36.7941,36.8155,17900.0
2008-05-28 13:50:00,68.73,68.73,68.66,68.71,26800.0,36.8209,36.8209,36.7834,36.8101,26800.0
2008-05-28 13:55:00,68.72,68.78,68.71,68.75,20700.0,36.8155,36.8476,36.8101,36.8316,20700.0
2008-05-28 14:00:00,68.75,68.77,68.71,68.74,11600.0,36.8316,36.8423,36.8101,36.8262,11600.0
2008-05-28 14:05:00,68.75,68.89,68.74,68.87,28900.0,36.8316,36.9066,36.8262,36.8959,28900.0
2008-05-28 14:10:00,68.87,68.88,68.84,68.84,14500.0,36.8959,36.9012,36.8798,36.8798,14500.0
2008-05-28 14:15:00,68.85,68.87,68.75,68.77,60000.0,36.8851,36.8959,36.8316,36.8423,60000.0
2008-05-28 14:20:00,68.77,68.8,68.61,68.68,47000.0,36.8423,36.8584,36.7566,36.7941,47000.0
2008-05-28 14:25:00,68.68,68.68,68.6,68.63,46300.0,36.7941,36.7941,36.7512,36.7673,46300.0
2008-05-28 14:30:00,68.64,68.66,68.63,68.66,9800.0,36.7726,36.7834,36.7673,36.7834,9800.0
2008-05-28 14:35:00,68.66,68.78,68.64,68.78,23700.0,36.7834,36.8476,36.7726,36.8476,23700.0
2008-05-28 14:40:00,68.78,68.8,68.74,68.8,26000.0,36.8476,36.8584,36.8262,36.8584,26000.0
2008-05-28 14:45:00,68.81,68.81,68.7,68.71,15800.0,36.8637,36.8637,36.8048,36.8101,15800.0
2008-05-28 14:50:00,68.71,68.71,68.66,68.67,26000.0,36.8101,36.8101,36.7834,36.7887,26000.0
2008-05-28 14:55:00,68.67,68.68,68.64,68.67,52800.0,36.7887,36.7941,36.7726,36.7887,52800.0
2008-05-28 15:00:00,68.68,68.78,68.67,68.77,21100.0,36.7941,36.8476,36.7887,36.8423,21100.0
2008-05-28 15:05:00,68.77,68.82,68.74,68.77,15800.0,36.8423,36.8691,36.8262,36.8423,15800.0
2008-05-28 15:10:00,68.78,68.78,68.63,68.68,29000.0,36.8476,36.8476,36.7673,36.7941,29000.0
2008-05-28 15:15:00,68.68,68.73,68.65,68.73,24900.0,36.7941,36.8209,36.778,36.8209,24900.0
2008-05-28 15:20:00,68.73,68.75,68.63,68.74,42500.0,36.8209,36.8316,36.7673,36.8262,42500.0
2008-05-28 15:25:00,68.74,68.92,68.74,68.85,55100.0,36.8262,36.9226,36.8262,36.8851,55100.0
2008-05-28 15:30:00,68.84,68.97,68.82,68.93,27900.0,36.8798,36.9494,36.8691,36.928,27900.0
2008-05-28 15:35:00,68.93,68.93,68.75,68.8,41900.0,36.928,36.928,36.8316,36.8584,41900.0
2008-05-28 15:40:00,68.8,68.81,68.75,68.75,40600.0,36.8584,36.8637,36.8316,36.8316,40600.0
2008-05-28 15:45:00,68.76,68.91,68.73,68.88,64200.0,36.8369,36.9173,36.8209,36.9012,64200.0
2008-05-28 15:50:00,68.87,68.94,68.82,68.89,73800.0,36.8959,36.9334,36.8691,36.9066,73800.0
2008-05-28 15:55:00,68.89,68.97,68.84,68.95,60300.0,36.9066,36.9494,36.8798,36.9387,60300.0
2008-05-28 16:00:00,69.0,69.05,68.94,69.05,607400.0,36.9655,36.9923,36.9334,36.9923,607400.0
2008-05-28 16:05:00,68.85,69.0,68.85,69.0,200.0,36.8851,36.9655,36.8851,36.9655,200.0
2008-05-28 16:10:00,69.0,69.0,69.0,69.0,0.0,36.9655,36.9655,36.9655,36.9655,0.0
2008-05-29 09:30:00,68.65,68.99,68.65,68.99,81300.0,36.778,36.9601,36.778,36.9601,81300.0
2008-05-29 09:35:00,69.0,69.22,68.92,69.07,82600.0,36.9655,37.0834,36.9226,37.003,82600.0
2008-05-29 09:40:00,69.07,69.42,69.05,69.29,126000.0,37.003,37.1905,36.9923,37.1209,126000.0
2008-05-29 09:45:00,69.3,69.31,69.14,69.16,27400.0,37.1262,37.1316,37.0405,37.0512,27400.0
2008-05-29 09:50:00,69.2,69.28,69.15,69.18,51800.0,37.0726,37.1155,37.0459,37.0619,51800.0
2008-05-29 09:55:00,69.18,69.25,69.17,69.22,43900.0,37.0619,37.0994,37.0566,37.0834,43900.0
2008-05-29 10:00:00,69.22,69.22,68.96,68.97,67400.0,37.0834,37.0834,36.9441,36.9494,67400.0
2008-05-29 10:05:00,68.96,69.07,68.91,69.07,49400.0,36.9441,37.003,36.9173,37.003,49400.0
2008-05-29 10:10:00,69.1,69.1,68.93,69.1,50100.0,37.0191,37.0191,36.928,37.0191,50100.0
2008-05-29 10:15:00,69.1,69.32,69.1,69.31,86100.0,37.0191,37.1369,37.0191,37.1316,86100.0
2008-05-29 10:20:00,69.3,69.34,69.26,69.33,30100.0,37.1262,37.1476,37.1048,37.1423,30100.0
2008-05-29 10:25:00,69.34,69.36,69.16,69.16,56400.0,37.1476,37.1584,37.0512,37.0512,56400.0
2008-05-29 10:30:00,69.16,69.16,68.77,69.01,84000.0,37.0512,37.0512,36.8423,36.9709,84000.0
2008-05-29 10:35:00,69.01,69.22,68.94,69.12,128500.0,36.9709,37.0834,36.9334,37.0298,128500.0
2008-05-29 10:40:00,69.11,69.19,68.9,69.17,99400.0,37.0244,37.0673,36.9119,37.0566,99400.0
2008-05-29 10:45:00,69.18,69.35,69.17,69.2,49100.0,37.0619,37.153,37.0566,37.0726,49100.0
2008-05-29 10:50:00,69.2,69.26,69.09,69.25,27100.0,37.0726,37.1048,37.0137,37.0994,27100.0
2008-05-29 10:55:00,69.25,69.28,69.12,69.14,45500.0,37.0994,37.1155,37.0298,37.0405,45500.0
2008-05-29 11:00:00,69.14,69.24,69.07,69.08,24100.0,37.0405,37.0941,37.003,37.0084,24100.0
2008-05-29 11:05:00,69.08,69.19,69.0,69.1,43900.0,37.0084,37.0673,36.9655,37.0191,43900.0
2008-05-29 11:10:00,69.1,69.17,69.08,69.17,33900.0,37.0191,37.0566,37.0084,37.0566,33900.0
2008-05-29 11:15:00,69.17,69.18,69.09,69.13,10500.0,37.0566,37.0619,37.0137,37.0351,10500.0
2008-05-29 11:20:00,69.13,69.14,69.01,69.04,34300.0,37.0351,37.0405,36.9709,36.9869,34300.0
2008-05-29 11:25:00,69.03,69.18,69.03,69.09,32400.0,36.9816,37.0619,36.9816,37.0137,32400.0
2008-05-29 11:30:00,69.08,69.12,69.03,69.04,30200.0,37.0084,37.0298,36.9816,36.9869,30200.0
2008-05-29 11:35:00,69.04,69.13,69.0,69.06,19300.0,36.9869,37.0351,36.9655,36.9976,19300.0
2008-05-29 11:40:00,69.06,69.11,68.95,69.07,75400.0,36.9976,37.0244,36.9387,37.003,75400.0
2008-05-29 11:45:00,69.07,69.16,69.06,69.16,12300.0,37.003,37.0512,36.9976,37.0512,12300.0
2008-05-29 11:50:00,69.22,69.28,69.15,69.24,17300.0,37.0834,37.1155,37.0459,37.0941,17300.0
2008-05-29 11:55:00,69.22,69.25,69.21,69.22,7300.0,37.0834,37.0994,37.078,37.0834,7300.0
2008-05-29 12:00:00,69.23,69.24,69.14,69.15,18900.0,37.0887,37.0941,37.0405,37.0459,18900.0
2008-05-29 12:05:00,69.14,69.18,69.12,69.14,11500.0,37.0405,37.0619,37.0298,37.0405,11500.0
2008-05-29 12:10:00,69.14,69.18,69.14,69.18,13100.0,37.0405,37.0619,37.0405,37.0619,13100.0
2008-05-29 12:15:00,69.18,69.19,69.15,69.17,26800.0,37.0619,37.0673,37.0459,37.0566,26800.0
2008-05-29 12:20:00,69.18,69.18,69.12,69.16,16200.0,37.0619,37.0619,37.0298,37.0512,16200.0
2008-05-29 12:25:00,69.15,69.21,69.15,69.17,14200.0,37.0459,37.078,37.0459,37.0566,14200.0
2008-05-29 12:30:00,69.16,69.26,69.16,69.26,27400.0,37.0512,37.1048,37.0512,37.1048,27400.0
2008-05-29 12:35:00,69.26,69.43,69.24,69.43,105000.0,37.1048,37.1959,37.0941,37.1959,105000.0
2008-05-29 12:40:00,69.44,69.49,69.38,69.47,44200.0,37.2012,37.228,37.1691,37.2173,44200.0
2008-05-29 12:45:00,69.48,69.48,69.4,69.41,14300.0,37.2227,37.2227,37.1798,37.1851,14300.0
2008-05-29 12:50:00,69.4,69.42,69.37,69.38,17600.0,37.1798,37.1905,37.1637,37.1691,17600.0
2008-05-29 12:55:00,69.38,69.44,69.38,69.42,25800.0,37.1691,37.2012,37.1691,37.1905,25800.0
2008-05-29 13:00:00,69.44,69.49,69.42,69.48,51000.0,37.2012,37.228,37.1905,37.2227,51000.0
2008-05-29 13:05:00,69.49,69.53,69.49,69.49,49800.0,37.228,37.2494,37.228,37.228,49800.0
2008-05-29 13:10:00,69.49,69.49,69.44,69.46,21900.0,37.228,37.228,37.2012,37.2119,21900.0
2008-05-29 13:15:00,69.45,69.45,69.37,69.39,30300.0,37.2066,37.2066,37.1637,37.1744,30300.0
2008-05-29 13:20:00,69.38,69.42,69.37,69.41,22200.0,37.1691,37.1905,37.1637,37.1851,22200.0
2008-05-29 13:25:00,69.41,69.42,69.34,69.34,33800.0,37.1851,37.1905,37.1476,37.1476,33800.0
2008-05-29 13:30:00,69.34,69.46,69.33,69.46,37400.0,37.1476,37.2119,37.1423,37.2119,37400.0
2008-05-29 13:35:00,69.46,69.46,69.42,69.42,7800.0,37.2119,37.2119,37.1905,37.1905,7800.0
2008-05-29 13:40:00,69.43,69.44,69.4,69.4,6300.0,37.1959,37.2012,37.1798,37.1798,6300.0
2008-05-29 13:45:00,69.39,69.5,69.38,69.45,20700.0,37.1744,37.2334,37.1691,37.2066,20700.0
2008-05-29 13:50:00,69.46,69.46,69.43,69.46,11400.0,37.2119,37.2119,37.1959,37.2119,11400.0
2008-05-29 13:55:00,69.46,69.48,69.37,69.39,32100.0,37.2119,37.2227,37.1637,37.1744,32100.0
2008-05-29 14:00:00,69.39,69.43,69.33,69.34,23500.0,37.1744,37.1959,37.1423,37.1476,23500.0
2008-05-29 14:05:00,69.35,69.43,69.33,69.38,42900.0,37.153,37.1959,37.1423,37.1691,42900.0
2008-05-29 14:10:00,69.39,69.44,69.34,69.44,28900.0,37.1744,37.2012,37.1476,37.2012,28900.0
2008-05-29 14:15:00,69.46,69.51,69.45,69.5,13100.0,37.2119,37.2387,37.2066,37.2334,13100.0
2008-05-29 14:20:00,69.5,69.61,69.5,69.6,90600.0,37.2334,37.2923,37.2334,37.2869,90600.0
2008-05-29 14:25:00,69.61,69.65,69.6,69.63,203300.0,37.2923,37.3137,37.2869,37.303,203300.0
2008-05-29 14:30:00,69.64,69.64,69.52,69.58,44900.0,37.3084,37.3084,37.2441,37.2762,44900.0
2008-05-29 14:35:00,69.6,69.6,69.43,69.45,30500.0,37.2869,37.2869,37.1959,37.2066,30500.0
2008-05-29 14:40:00,69.44,69.49,69.42,69.49,32800.0,37.2012,37.228,37.1905,37.228,32800.0
2008-05-29 14:45:00,69.49,69.53,69.46,69.51,15600.0,37.228,37.2494,37.2119,37.2387,15600.0
2008-05-29 14:50:00,69.53,69.59,69.51,69.55,13500.0,37.2494,37.2816,37.2387,37.2602,13500.0
2008-05-29 14:55:00,69.54,69.55,69.39,69.42,40200.0,37.2548,37.2602,37.1744,37.1905,40200.0
2008-05-29 15:00:00,69.42,69.55,69.4,69.53,186600.0,37.1905,37.2602,37.1798,37.2494,186600.0
2008-05-29 15:05:00,69.55,69.63,69.54,69.61,51100.0,37.2602,37.303,37.2548,37.2923,51100.0
2008-05-29 15:10:00,69.62,69.65,69.57,69.57,18100.0,37.2977,37.3137,37.2709,37.2709,18100.0
2008-05-29 15:15:00,69.56,69.57,69.47,69.51,29400.0,37.2655,37.2709,37.2173,37.2387,29400.0
2008-05-29 15:20:00,69.54,69.58,69.21,69.43,117100.0,37.2548,37.2762,37.078,37.1959,117100.0
2008-05-29 15:25:00,69.43,69.46,69.38,69.41,72200.0,37.1959,37.2119,37.1691,37.1851,72200.0
2008-05-29 15:30:00,69.41,69.45,69.36,69.41,112100.0,37.1851,37.2066,37.1584,37.1851,112100.0
2008-05-29 15:35:00,69.42,69.47,69.37,69.45,52200.0,37.1905,37.2173,37.1637,37.2066,52200.0
2008-05-29 15:40:00,69.46,69.49,69.39,69.47,102600.0,37.2119,37.228,37.1744,37.2173,102600.0
2008-05-29 15:45:00,69.48,69.58,69.47,69.54,84100.0,37.2227,37.2762,37.2173,37.2548,84100.0
2008-05-29 15:50:00,69.54,69.68,69.53,69.64,93100.0,37.2548,37.3298,37.2494,37.3084,93100.0
2008-05-29 15:55:00,69.65,69.87,69.65,69.81,129800.0,37.3137,37.4316,37.3137,37.3994,129800.0
2008-05-29 16:00:00,69.72,69.76,69.65,69.74,1029300.0,37.3512,37.3727,37.3137,37.3619,1029300.0
2008-05-29 16:05:00,69.8,69.8,69.8,69.8,100.0,37.3941,37.3941,37.3941,37.3941,100.0
2008-05-29 16:10:00,69.8,69.8,69.8,69.8,0.0,37.3941,37.3941,37.3941,37.3941,0.0
2008-05-30 09:30:00,69.9,70.09,69.62,69.66,74800.0,37.4477,37.5494,37.2977,37.3191,74800.0
2008-05-30 09:35:00,69.69,69.7,69.45,69.6,66200.0,37.3352,37.3405,37.2066,37.2869,66200.0
2008-05-30 09:40:00,69.63,69.71,69.45,69.45,87000.0,37.303,37.3459,37.2066,37.2066,87000.0
2008-05-30 09:45:00,69.44,69.54,69.39,69.47,103200.0,37.2012,37.2548,37.1744,37.2173,103200.0
2008-05-30 09:50:00,69.44,69.48,69.27,69.45,55600.0,37.2012,37.2227,37.1101,37.2066,55600.0
2008-05-30 09:55:00,69.45,69.46,69.21,69.26,52200.0,37.2066,37.2119,37.078,37.1048,52200.0
2008-05-30 10:00:00,69.27,69.35,69.25,69.31,45900.0,37.1101,37.153,37.0994,37.1316,45900.0
2008-05-30 10:05:00,69.32,69.55,69.31,69.41,58000.0,37.1369,37.2602,37.1316,37.1851,58000.0
2008-05-30 10:10:00,69.41,69.49,69.33,69.49,51100.0,37.1851,37.228,37.1423,37.228,51100.0
2008-05-30 10:15:00,69.5,69.59,69.49,69.57,38300.0,37.2334,37.2816,37.228,37.2709,38300.0
2008-05-30 10:20:00,69.57,69.88,69.57,69.88,24800.0,37.2709,37.4369,37.2709,37.4369,24800.0
2008-05-30 10:25:00,69.87,69.9,69.78,69.83,44600.0,37.4316,37.4477,37.3834,37.4102,44600.0
2008-05-30 10:30:00,69.86,69.89,69.72,69.75,35600.0,37.4262,37.4423,37.3512,37.3673,35600.0
2008-05-30 10:35:00,69.76,69.8,69.74,69.78,30600.0,37.3727,37.3941,37.3619,37.3834,30600.0
2008-05-30 10:40:00,69.79,69.86,69.75,69.76,27400.0,37.3887,37.4262,37.3673,37.3727,27400.0
2008-05-30 10:45:00,69.76,69.82,69.73,69.75,19300.0,37.3727,37.4048,37.3566,37.3673,19300.0
2008-05-30 10:50:00,69.75,69.75,69.63,69.65,36100.0,37.3673,37.3673,37.303,37.3137,36100.0
2008-05-30 10:55:00,69.65,69.69,69.62,69.69,25600.0,37.3137,37.3352,37.2977,37.3352,25600.0
2008-05-30 11:00:00,69.68,69.73,69.66,69.7,53400.0,37.3298,37.3566,37.3191,37.3405,53400.0
2008-05-30 11:05:00,69.7,69.72,69.58,69.58,31800.0,37.3405,37.3512,37.2762,37.2762,31800.0
2008-05-30 11:10:00,69.58,69.58,69.46,69.49,51600.0,37.2762,37.2762,37.2119,37.228,51600.0
2008-05-30 11:15:00,69.48,69.55,69.47,69.48,32000.0,37.2227,37.2602,37.2173,37.2227,32000.0
2008-05-30 11:20:00,69.47,69.5,69.46,69.47,33500.0,37.2173,37.2334,37.2119,37.2173,33500.0
2008-05-30 11:25:00,69.48,69.5,69.47,69.48,15700.0,37.2227,37.2334,37.2173,37.2227,15700.0
2008-05-30 11:30:00,69.47,69.57,69.46,69.57,33800.0,37.2173,37.2709,37.2119,37.2709,33800.0
2008-05-30 11:35:00,69.57,69.6,69.54,69.58,17200.0,37.2709,37.2869,37.2548,37.2762,17200.0
2008-05-30 11:40:00,69.57,69.67,69.55,69.67,23900.0,37.2709,37.3244,37.2602,37.3244,23900.0
2008-05-30 11:45:00,69.67,69.7,69.6,69.6,31000.0,37.3244,37.3405,37.2869,37.2869,31000.0
2008-05-30 11:50:00,69.6,69.71,69.58,69.69,37200.0,37.2869,37.3459,37.2762,37.3352,37200.0
2008-05-30 11:55:00,69.7,69.71,69.69,69.71,5000.0,37.3405,37.3459,37.3352,37.3459,5000.0
2008-05-30 12:00:00,69.7,69.71,69.66,69.68,9900.0,37.3405,37.3459,37.3191,37.3298,9900.0
2008-05-30 12:05:00,69.68,69.68,69.6,69.6,19700.0,37.3298,37.3298,37.2869,37.2869,19700.0
2008-05-30 12:10:00,69.6,69.63,69.58,69.58,16500.0,37.2869,37.303,37.2762,37.2762,16500.0
2008-05-30 12:15:00,69.59,69.61,69.58,69.58,21200.0,37.2816,37.2923,37.2762,37.2762,21200.0
2008-05-30 12:20:00,69.59,69.62,69.58,69.6,22200.0,37.2816,37.2977,37.2762,37.2869,22200.0
2008-05-30 12:25:00,69.61,69.64,69.59,69.63,11800.0,37.2923,37.3084,37.2816,37.303,11800.0
2008-05-30 12:30:00,69.64,69.67,69.63,69.64,16100.0,37.3084,37.3244,37.303,37.3084,16100.0
2008-05-30 12:35:00,69.64,69.69,69.64,69.67,37900.0,37.3084,37.3352,37.3084,37.3244,37900.0
2008-05-30 12:40:00,69.67,69.7,69.66,69.69,22700.0,37.3244,37.3405,37.3191,37.3352,22700.0
2008-05-30 12:45:00,69.69,69.69,69.68,69.68,18500.0,37.3352,37.3352,37.3298,37.3298,18500.0
2008-05-30 12:50:00,69.68,69.71,69.68,69.68,17800.0,37.3298,37.3459,37.3298,37.3298,17800.0
2008-05-30 12:55:00,69.67,69.67,69.63,69.65,20200.0,37.3244,37.3244,37.303,37.3137,20200.0
2008-05-30 13:00:00,69.66,69.66,69.59,69.59,30900.0,37.3191,37.3191,37.2816,37.2816,30900.0
2008-05-30 13:05:00,69.59,69.61,69.55,69.55,67000.0,37.2816,37.2923,37.2602,37.2602,67000.0
2008-05-30 13:10:00,69.54,69.55,69.46,69.48,71800.0,37.2548,37.2602,37.2119,37.2227,71800.0
2008-05-30 13:15:00,69.48,69.48,69.41,69.42,8200.0,37.2227,37.2227,37.1851,37.1905,8200.0
2008-05-30 13:20:00,69.41,69.49,69.41,69.48,33600.0,37.1851,37.228,37.1851,37.2227,33600.0
2008-05-30 13:25:00,69.5,69.51,69.49,69.49,19000.0,37.2334,37.2387,37.228,37.228,19000.0
2008-05-30 13:30:00,69.49,69.5,69.47,69.49,24500.0,37.228,37.2334,37.2173,37.228,24500.0
2008-05-30 13:35:00,69.5,69.51,69.47,69.5,36500.0,37.2334,37.2387,37.2173,37.2334,36500.0
2008-05-30 13:40:00,69.5,69.52,69.47,69.49,24200.0,37.2334,37.2441,37.2173,37.228,24200.0
2008-05-30 13:45:00,69.49,69.51,69.47,69.5,37600.0,37.228,37.2387,37.2173,37.2334,37600.0
2008-05-30 13:50:00,69.5,69.53,69.49,69.5,32200.0,37.2334,37.2494,37.228,37.2334,32200.0
2008-05-30 13:55:00,69.51,69.51,69.48,69.48,24600.0,37.2387,37.2387,37.2227,37.2227,24600.0
2008-05-30 14:00:00,69.48,69.48,69.39,69.4,23400.0,37.2227,37.2227,37.1744,37.1798,23400.0
2008-05-30 14:05:00,69.4,69.45,69.39,69.41,20800.0,37.1798,37.2066,37.1744,37.1851,20800.0
2008-05-30 14:10:00,69.4,69.43,69.38,69.42,19200.0,37.1798,37.1959,37.1691,37.1905,19200.0
2008-05-30 14:15:00,69.42,69.44,69.29,69.29,347000.0,37.1905,37.2012,37.1209,37.1209,347000.0
2008-05-30 14:20:00,69.29,69.3,69.26,69.29,54100.0,37.1209,37.1262,37.1048,37.1209,54100.0
2008-05-30 14:25:00,69.31,69.33,69.29,69.31,19900.0,37.1316,37.1423,37.1209,37.1316,19900.0
2008-05-30 14:30:00,69.31,69.35,69.3,69.31,14400.0,37.1316,37.153,37.1262,37.1316,14400.0
2008-05-30 14:35:00,69.3,69.31,69.28,69.29,43800.0,37.1262,37.1316,37.1155,37.1209,43800.0
2008-05-30 14:40:00,69.29,69.33,69.28,69.32,26800.0,37.1209,37.1423,37.1155,37.1369,26800.0
2008-05-30 14:45:00,69.32,69.35,69.3,69.34,40100.0,37.1369,37.153,37.1262,37.1476,40100.0
2008-05-30 14:50:00,69.34,69.39,69.33,69.39,31400.0,37.1476,37.1744,37.1423,37.1744,31400.0
2008-05-30 14:55:00,69.39,69.44,69.37,69.43,48200.0,37.1744,37.2012,37.1637,37.1959,48200.0
2008-05-30 15:00:00,69.41,69.45,69.4,69.43,32800.0,37.1851,37.2066,37.1798,37.1959,32800.0
2008-05-30 15:05:00,69.43,69.44,69.39,69.42,36400.0,37.1959,37.2012,37.1744,37.1905,36400.0
2008-05-30 15:10:00,69.42,69.43,69.37,69.39,29000.0,37.1905,37.1959,37.1637,37.1744,29000.0
2008-05-30 15:15:00,69.39,69.39,69.22,69.24,45500.0,37.1744,37.1744,37.0834,37.0941,45500.0
2008-05-30 15:20:00,69.23,69.35,69.21,69.34,79900.0,37.0887,37.153,37.078,37.1476,79900.0
2008-05-30 15:25:00,69.35,69.41,69.33,69.41,38300.0,37.153,37.1851,37.1423,37.1851,38300.0
2008-05-30 15:30:00,69.41,69.42,69.36,69.37,34500.0,37.1851,37.1905,37.1584,37.1637,34500.0
2008-05-30 15:35:00,69.37,69.48,69.33,69.48,61700.0,37.1637,37.2227,37.1423,37.2227,61700.0
2008-05-30 15:40:00,69.47,69.58,69.47,69.56,69000.0,37.2173,37.2762,37.2173,37.2655,69000.0
2008-05-30 15:45:00,69.56,69.74,69.55,69.72,86000.0,37.2655,37.3619,37.2602,37.3512,86000.0
2008-05-30 15:50:00,69.72,69.73,69.63,69.64,89600.0,37.3512,37.3566,37.303,37.3084,89600.0
2008-05-30 15:55:00,69.64,69.64,69.35,69.43,286600.0,37.3084,37.3084,37.153,37.1959,286600.0
2008-06-02 09:30:00,68.83,69.12,68.71,69.0,148400.0,36.8744,37.0298,36.8101,36.9655,148400.0
2008-06-02 09:35:00,69.0,69.01,68.67,68.69,132500.0,36.9655,36.9709,36.7887,36.7994,132500.0
2008-06-02 09:40:00,68.67,68.73,68.58,68.65,57100.0,36.7887,36.8209,36.7405,36.778,57100.0
2008-06-02 09:45:00,68.63,68.66,68.48,68.65,87700.0,36.7673,36.7834,36.6869,36.778,87700.0
2008-06-02 09:50:00,68.66,68.66,68.49,68.52,52300.0,36.7834,36.7834,36.6923,36.7083,52300.0
2008-06-02 09:55:00,68.54,68.55,68.37,68.49,295000.0,36.7191,36.7244,36.628,36.6923,295000.0
2008-06-02 10:00:00,68.49,68.67,68.46,68.6,179000.0,36.6923,36.7887,36.6762,36.7512,179000.0
2008-06-02 10:05:00,68.6,68.61,68.47,68.52,41400.0,36.7512,36.7566,36.6816,36.7083,41400.0
2008-06-02 10:10:00,68.56,68.61,68.45,68.47,25200.0,36.7298,36.7566,36.6708,36.6816,25200.0
2008-06-02 10:15:00,68.45,68.63,68.45,68.61,47100.0,36.6708,36.7673,36.6708,36.7566,47100.0
2008-06-02 10:20:00,68.61,68.65,68.55,68.59,53100.0,36.7566,36.778,36.7244,36.7458,53100.0
2008-06-02 10:25:00,68.58,68.64,68.52,68.61,43400.0,36.7405,36.7726,36.7083,36.7566,43400.0
2008-06-02 10:30:00,68.6,68.61,68.51,68.51,37500.0,36.7512,36.7566,36.703,36.703,37500.0
2008-06-02 10:35:00,68.51,68.57,68.51,68.56,28100.0,36.703,36.7351,36.703,36.7298,28100.0
2008-06-02 10:40:00,68.57,68.63,68.57,68.62,49200.0,36.7351,36.7673,36.7351,36.7619,49200.0
2008-06-02 10:45:00,68.62,68.65,68.61,68.64,26700.0,36.7619,36.778,36.7566,36.7726,26700.0
2008-06-02 10:50:00,68.64,68.71,68.6,68.69,27800.0,36.7726,36.8101,36.7512,36.7994,27800.0
2008-06-02 10:55:00,68.68,68.69,68.63,68.64,28200.0,36.7941,36.7994,36.7673,36.7726,28200.0
2008-06-02 11:00:00,68.63,68.66,68.48,68.48,40100.0,36.7673,36.7834,36.6869,36.6869,40100.0
2008-06-02 11:05:00,68.47,68.51,68.42,68.46,50600.0,36.6816,36.703,36.6548,36.6762,50600.0
2008-06-02 11:10:00,68.47,68.5,68.4,68.49,33300.0,36.6816,36.6976,36.6441,36.6923,33300.0
2008-06-02 11:15:00,68.48,68.5,68.45,68.47,31200.0,36.6869,36.6976,36.6708,36.6816,31200.0
2008-06-02 11:20:00,68.48,68.49,68.34,68.4,40500.0,36.6869,36.6923,36.6119,36.6441,40500.0
2008-06-02 11:25:00,68.41,68.42,68.33,68.41,49400.0,36.6494,36.6548,36.6066,36.6494,49400.0
2008-06-02 11:30:00,68.41,68.42,68.33,68.39,170400.0,36.6494,36.6548,36.6066,36.6387,170400.0
2008-06-02 11:35:00,68.39,68.39,68.21,68.22,128200.0,36.6387,36.6387,36.5423,36.5476,128200.0
2008-06-02 11:40:00,68.22,68.26,68.2,68.2,66800.0,36.5476,36.5691,36.5369,36.5369,66800.0
2008-06-02 11:45:00,68.21,68.22,68.16,68.19,57200.0,36.5423,36.5476,36.5155,36.5316,57200.0
2008-06-02 11:50:00,68.18,68.24,68.18,68.22,56100.0,36.5262,36.5583,36.5262,36.5476,56100.0
2008-06-02 11:55:00,68.24,68.29,68.19,68.27,54600.0,36.5583,36.5851,36.5316,36.5744,54600.0
2008-06-02 12:00:00,68.27,68.34,68.2,68.34,72700.0,36.5744,36.6119,36.5369,36.6119,72700.0
2008-06-02 12:05:00,68.35,68.43,68.34,68.42,42100.0,36.6173,36.6601,36.6119,36.6548,42100.0
2008-06-02 12:10:00,68.4,68.46,68.38,68.4,49500.0,36.6441,36.6762,36.6333,36.6441,49500.0
2008-06-02 12:15:00,68.38,68.46,68.38,68.45,48800.0,36.6333,36.6762,36.6333,36.6708,48800.0
2008-06-02 12:20:00,68.45,68.47,68.43,68.44,46900.0,36.6708,36.6816,36.6601,36.6655,46900.0
2008-06-02 12:25:00,68.44,68.46,68.4,68.42,25600.0,36.6655,36.6762,36.6441,36.6548,25600.0
2008-06-02 12:30:00,68.41,68.42,68.21,68.21,67300.0,36.6494,36.6548,36.5423,36.5423,67300.0
2008-06-02 12:35:00,68.2,68.2,67.92,68.02,201700.0,36.5369,36.5369,36.3869,36.4405,201700.0
2008-06-02 12:40:00,68.02,68.02,67.92,68.0,69900.0,36.4405,36.4405,36.3869,36.4298,69900.0
2008-06-02 12:45:00,67.98,68.07,67.97,67.99,72100.0,36.4191,36.4673,36.4137,36.4244,72100.0
2008-06-02 12:50:00,67.98,68.04,67.93,68.02,35300.0,36.4191,36.4512,36.3923,36.4405,35300.0
2008-06-02 12:55:00,68.03,68.04,67.96,67.96,35900.0,36.4458,36.4512,36.4083,36.4083,35900.0
2008-06-02 13:00:00,67.96,68.0,67.94,67.96,42700.0,36.4083,36.4298,36.3976,36.4083,42700.0
2008-06-02 13:05:00,67.94,67.94,67.85,67.89,64100.0,36.3976,36.3976,36.3494,36.3708,64100.0
2008-06-02 13:10:00,67.9,67.99,67.88,67.99,26700.0,36.3762,36.4244,36.3655,36.4244,26700.0
2008-06-02 13:15:00,67.98,68.01,67.96,67.97,30900.0,36.4191,36.4351,36.4083,36.4137,30900.0
2008-06-02 13:20:00,67.97,68.0,67.89,68.0,33300.0,36.4137,36.4298,36.3708,36.4298,33300.0
2008-06-02 13:25:00,68.0,68.03,67.95,67.97,25400.0,36.4298,36.4458,36.403,36.4137,25400.0
2008-06-02 13:30:00,67.97,67.97,67.93,67.94,25500.0,36.4137,36.4137,36.3923,36.3976,25500.0
2008-06-02 13:35:00,67.94,68.03,67.93,68.03,64600.0,36.3976,36.4458,36.3923,36.4458,64600.0
2008-06-02 13:40:00,68.03,68.1,68.03,68.04,42700.0,36.4458,36.4833,36.4458,36.4512,42700.0
2008-06-02 13:45:00,68.04,68.07,68.02,68.03,29600.0,36.4512,36.4673,36.4405,36.4458,29600.0
2008-06-02 13:50:00,68.03,68.05,68.02,68.02,30400.0,36.4458,36.4566,36.4405,36.4405,30400.0
2008-06-02 13:55:00,68.03,68.05,67.95,68.05,53600.0,36.4458,36.4566,36.403,36.4566,53600.0
2008-06-02 14:00:00,68.05,68.09,68.03,68.04,33400.0,36.4566,36.478,36.4458,36.4512,33400.0
2008-06-02 14:05:00,68.04,68.22,68.04,68.21,52000.0,36.4512,36.5476,36.4512,36.5423,52000.0
2008-06-02 14:10:00,68.21,68.3,68.16,68.25,42500.0,36.5423,36.5905,36.5155,36.5637,42500.0
2008-06-02 14:15:00,68.25,68.26,68.18,68.19,39600.0,36.5637,36.5691,36.5262,36.5316,39600.0
2008-06-02 14:20:00,68.18,68.25,68.18,68.2,46700.0,36.5262,36.5637,36.5262,36.5369,46700.0
2008-06-02 14:25:00,68.2,68.23,68.15,68.22,65400.0,36.5369,36.553,36.5101,36.5476,65400.0
2008-06-02 14:30:00,68.23,68.3,68.18,68.18,80400.0,36.553,36.5905,36.5262,36.5262,80400.0
2008-06-02 14:35:00,68.18,68.25,68.18,68.18,57100.0,36.5262,36.5637,36.5262,36.5262,57100.0
2008-06-02 14:40:00,68.17,68.21,68.16,68.21,38900.0,36.5208,36.5423,36.5155,36.5423,38900.0
2008-06-02 14:45:00,68.2,68.26,68.19,68.24,34900.0,36.5369,36.5691,36.5316,36.5583,34900.0
2008-06-02 14:50:00,68.24,68.3,68.22,68.25,28600.0,36.5583,36.5905,36.5476,36.5637,28600.0
2008-06-02 14:55:00,68.24,68.4,68.24,68.3,86400.0,36.5583,36.6441,36.5583,36.5905,86400.0
2008-06-02 15:00:00,68.3,68.35,68.29,68.33,61800.0,36.5905,36.6173,36.5851,36.6066,61800.0
2008-06-02 15:05:00,68.33,68.33,68.22,68.22,61900.0,36.6066,36.6066,36.5476,36.5476,61900.0
2008-06-02 15:10:00,68.23,68.3,68.19,68.21,54500.0,36.553,36.5905,36.5316,36.5423,54500.0
2008-06-02 15:15:00,68.21,68.22,68.15,68.18,125100.0,36.5423,36.5476,36.5101,36.5262,125100.0
2008-06-02 15:20:00,68.18,68.19,68.12,68.17,99400.0,36.5262,36.5316,36.4941,36.5208,99400.0
2008-06-02 15:25:00,68.18,68.41,68.18,68.33,164200.0,36.5262,36.6494,36.5262,36.6066,164200.0
2008-06-02 15:30:00,68.32,68.4,68.32,68.34,76100.0,36.6012,36.6441,36.6012,36.6119,76100.0
2008-06-02 15:35:00,68.34,68.34,68.27,68.28,76800.0,36.6119,36.6119,36.5744,36.5798,76800.0
2008-06-02 15:40:00,68.28,68.32,68.26,68.31,122200.0,36.5798,36.6012,36.5691,36.5958,122200.0
2008-06-02 15:45:00,68.31,68.43,68.31,68.39,143600.0,36.5958,36.6601,36.5958,36.6387,143600.0
2008-06-02 15:50:00,68.39,68.43,68.36,68.37,145800.0,36.6387,36.6601,36.6226,36.628,145800.0
2008-06-02 15:55:00,68.37,68.38,68.27,68.33,399200.0,36.628,36.6333,36.5744,36.6066,399200.0
2008-06-03 09:30:00,68.55,68.8,68.55,68.65,54800.0,36.7244,36.8584,36.7244,36.778,54800.0
2008-06-03 09:35:00,68.65,68.82,68.65,68.66,70200.0,36.778,36.8691,36.778,36.7834,70200.0
2008-06-03 09:40:00,68.65,68.73,68.44,68.46,34800.0,36.778,36.8209,36.6655,36.6762,34800.0
2008-06-03 09:45:00,68.46,68.5,68.25,68.34,110200.0,36.6762,36.6976,36.5637,36.6119,110200.0
2008-06-03 09:50:00,68.34,68.7,68.32,68.66,277600.0,36.6119,36.8048,36.6012,36.7834,277600.0
2008-06-03 09:55:00,68.66,68.67,68.57,68.6,15600.0,36.7834,36.7887,36.7351,36.7512,15600.0
2008-06-03 10:00:00,68.61,68.88,68.61,68.88,85700.0,36.7566,36.9012,36.7566,36.9012,85700.0
2008-06-03 10:05:00,68.87,68.96,68.68,68.68,59800.0,36.8959,36.9441,36.7941,36.7941,59800.0
2008-06-03 10:10:00,68.68,68.8,68.62,68.79,33500.0,36.7941,36.8584,36.7619,36.853,33500.0
2008-06-03 10:15:00,68.78,68.78,68.54,68.68,48300.0,36.8476,36.8476,36.7191,36.7941,48300.0
2008-06-03 10:20:00,68.65,68.72,68.64,68.64,22000.0,36.778,36.8155,36.7726,36.7726,22000.0
2008-06-03 10:25:00,68.65,68.7,68.57,68.58,22600.0,36.778,36.8048,36.7351,36.7405,22600.0
2008-06-03 10:30:00,68.58,68.6,68.53,68.58,36800.0,36.7405,36.7512,36.7137,36.7405,36800.0
2008-06-03 10:35:00,68.58,68.6,68.53,68.54,31300.0,36.7405,36.7512,36.7137,36.7191,31300.0
2008-06-03 10:40:00,68.54,68.59,68.49,68.51,31500.0,36.7191,36.7458,36.6923,36.703,31500.0
2008-06-03 10:45:00,68.48,68.5,68.41,68.44,23600.0,36.6869,36.6976,36.6494,36.6655,23600.0
2008-06-03 10:50:00,68.45,68.6,68.45,68.57,26300.0,36.6708,36.7512,36.6708,36.7351,26300.0
2008-06-03 10:55:00,68.57,68.65,68.52,68.59,29600.0,36.7351,36.778,36.7083,36.7458,29600.0
2008-06-03 11:00:00,68.58,68.67,68.56,68.56,41900.0,36.7405,36.7887,36.7298,36.7298,41900.0
2008-06-03 11:05:00,68.54,68.67,68.54,68.56,19500.0,36.7191,36.7887,36.7191,36.7298,19500.0
2008-06-03 11:10:00,68.57,68.68,68.57,68.67,25900.0,36.7351,36.7941,36.7351,36.7887,25900.0
2008-06-03 11:15:00,68.66,68.78,68.65,68.77,29800.0,36.7834,36.8476,36.778,36.8423,29800.0
2008-06-03 11:20:00,68.79,68.81,68.7,68.73,19100.0,36.853,36.8637,36.8048,36.8209,19100.0
2008-06-03 11:25:00,68.73,68.73,68.62,68.67,23700.0,36.8209,36.8209,36.7619,36.7887,23700.0
2008-06-03 11:30:00,68.68,68.69,68.59,68.62,24600.0,36.7941,36.7994,36.7458,36.7619,24600.0
2008-06-03 11:35:00,68.64,68.64,68.6,68.62,10400.0,36.7726,36.7726,36.7512,36.7619,10400.0
2008-06-03 11:40:00,68.61,68.65,68.61,68.64,15900.0,36.7566,36.778,36.7566,36.7726,15900.0
2008-06-03 11:45:00,68.64,68.67,68.59,68.66,25900.0,36.7726,36.7887,36.7458,36.7834,25900.0
2008-06-03 11:50:00,68.66,68.67,68.61,68.65,12700.0,36.7834,36.7887,36.7566,36.778,12700.0
2008-06-03 11:55:00,68.65,68.72,68.65,68.7,48400.0,36.778,36.8155,36.778,36.8048,48400.0
2008-06-03 12:00:00,68.71,68.78,68.68,68.76,22100.0,36.8101,36.8476,36.7941,36.8369,22100.0
2008-06-03 12:05:00,68.75,68.78,68.74,68.75,14800.0,36.8316,36.8476,36.8262,36.8316,14800.0
2008-06-03 12:10:00,68.75,68.76,68.73,68.74,6300.0,36.8316,36.8369,36.8209,36.8262,6300.0
2008-06-03 12:15:00,68.77,68.79,68.73,68.77,32300.0,36.8423,36.853,36.8209,36.8423,32300.0
2008-06-03 12:20:00,68.77,68.77,68.71,68.72,22800.0,36.8423,36.8423,36.8101,36.8155,22800.0
2008-06-03 12:25:00,68.71,68.73,68.64,68.68,67800.0,36.8101,36.8209,36.7726,36.7941,67800.0
2008-06-03 12:30:00,68.68,68.71,68.64,68.7,26900.0,36.7941,36.8101,36.7726,36.8048,26900.0
2008-06-03 12:35:00,68.7,68.72,68.68,68.7,16500.0,36.8048,36.8155,36.7941,36.8048,16500.0
2008-06-03 12:40:00,68.7,68.72,68.66,68.67,20800.0,36.8048,36.8155,36.7834,36.7887,20800.0
2008-06-03 12:45:00,68.65,68.66,68.63,68.64,25200.0,36.778,36.7834,36.7673,36.7726,25200.0
2008-06-03 12:50:00,68.64,68.7,68.64,68.67,29800.0,36.7726,36.8048,36.7726,36.7887,29800.0
2008-06-03 12:55:00,68.68,68.71,68.63,68.67,27700.0,36.7941,36.8101,36.7673,36.7887,27700.0
2008-06-03 13:00:00,68.68,68.71,68.67,68.7,10300.0,36.7941,36.8101,36.7887,36.8048,10300.0
2008-06-03 13:05:00,68.69,68.73,68.67,68.71,69600.0,36.7994,36.8209,36.7887,36.8101,69600.0
2008-06-03 13:10:00,68.71,68.79,68.68,68.78,123100.0,36.8101,36.853,36.7941,36.8476,123100.0
2008-06-03 13:15:00,68.78,68.83,68.74,68.83,32100.0,36.8476,36.8744,36.8262,36.8744,32100.0
2008-06-03 13:20:00,68.83,68.86,68.77,68.8,41300.0,36.8744,36.8905,36.8423,36.8584,41300.0
2008-06-03 13:25:00,68.81,68.83,68.67,68.68,17800.0,36.8637,36.8744,36.7887,36.7941,17800.0
2008-06-03 13:30:00,68.67,68.67,68.42,68.51,162500.0,36.7887,36.7887,36.6548,36.703,162500.0
2008-06-03 13:35:00,68.52,68.61,68.45,68.45,36800.0,36.7083,36.7566,36.6708,36.6708,36800.0
2008-06-03 13:40:00,68.45,68.53,68.4,68.53,39200.0,36.6708,36.7137,36.6441,36.7137,39200.0
2008-06-03 13:45:00,68.53,68.54,68.29,68.32,83200.0,36.7137,36.7191,36.5851,36.6012,83200.0
2008-06-03 13:50:00,68.31,68.33,68.21,68.25,102300.0,36.5958,36.6066,36.5423,36.5637,102300.0
2008-06-03 13:55:00,68.27,68.37,68.16,68.37,143200.0,36.5744,36.628,36.5155,36.628,143200.0
2008-06-03 14:00:00,68.34,68.34,68.21,68.24,46000.0,36.6119,36.6119,36.5423,36.5583,46000.0
2008-06-03 14:05:00,68.23,68.23,68.12,68.19,69100.0,36.553,36.553,36.4941,36.5316,69100.0
2008-06-03 14:10:00,68.2,68.25,68.18,68.22,47900.0,36.5369,36.5637,36.5262,36.5476,47900.0
2008-06-03 14:15:00,68.19,68.2,68.12,68.15,35000.0,36.5316,36.5369,36.4941,36.5101,35000.0
2008-06-03 14:20:00,68.14,68.18,67.95,67.97,59600.0,36.5048,36.5262,36.403,36.4137,59600.0
2008-06-03 14:25:00,67.97,68.05,67.91,68.05,106600.0,36.4137,36.4566,36.3816,36.4566,106600.0
2008-06-03 14:30:00,68.04,68.19,68.02,68.06,73200.0,36.4512,36.5316,36.4405,36.4619,73200.0
2008-06-03 14:35:00,68.06,68.2,68.03,68.12,93500.0,36.4619,36.5369,36.4458,36.4941,93500.0
2008-06-03 14:40:00,68.12,68.15,67.99,68.09,57300.0,36.4941,36.5101,36.4244,36.478,57300.0
2008-06-03 14:45:00,68.09,68.12,68.07,68.1,31400.0,36.478,36.4941,36.4673,36.4833,31400.0
2008-06-03 14:50:00,68.12,68.19,68.1,68.15,60700.0,36.4941,36.5316,36.4833,36.5101,60700.0
2008-06-03 14:55:00,68.16,68.19,68.13,68.19,26400.0,36.5155,36.5316,36.4994,36.5316,26400.0
2008-06-03 15:00:00,68.2,68.47,68.08,68.46,116300.0,36.5369,36.6816,36.4726,36.6762,116300.0
2008-06-03 15:05:00,68.46,68.59,68.4,68.56,134700.0,36.6762,36.7458,36.6441,36.7298,134700.0
2008-06-03 15:10:00,68.57,68.57,68.39,68.47,83500.0,36.7351,36.7351,36.6387,36.6816,83500.0
2008-06-03 15:15:00,68.45,68.47,68.33,68.34,113800.0,36.6708,36.6816,36.6066,36.6119,113800.0
2008-06-03 15:20:00,68.33,68.53,68.31,68.52,134800.0,36.6066,36.7137,36.5958,36.7083,134800.0
2008-06-03 15:25:00,68.5,68.64,68.46,68.63,77000.0,36.6976,36.7726,36.6762,36.7673,77000.0
2008-06-03 15:30:00,68.63,68.69,68.52,68.63,52400.0,36.7673,36.7994,36.7083,36.7673,52400.0
2008-06-03 15:35:00,68.63,68.71,68.55,68.64,92900.0,36.7673,36.8101,36.7244,36.7726,92900.0
2008-06-03 15:40:00,68.63,68.73,68.56,68.66,122300.0,36.7673,36.8209,36.7298,36.7834,122300.0
2008-06-03 15:45:00,68.67,68.73,68.64,68.65,136600.0,36.7887,36.8209,36.7726,36.778,136600.0
2008-06-03 15:50:00,68.66,68.74,68.6,68.7,103200.0,36.7834,36.8262,36.7512,36.8048,103200.0
2008-06-03 15:55:00,68.7,68.75,68.59,68.65,139000.0,36.8048,36.8316,36.7458,36.778,139000.0
2008-06-03 16:00:00,68.52,68.65,68.45,68.45,60200.0,36.7083,36.778,36.6708,36.6708,60200.0
2008-06-03 16:05:00,68.45,68.45,68.45,68.45,0.0,36.6708,36.6708,36.6708,36.6708,0.0
2008-06-03 16:10:00,68.45,68.45,68.45,68.45,0.0,36.6708,36.6708,36.6708,36.6708,0.0
2008-06-04 09:30:00,68.26,68.45,68.24,68.34,154900.0,36.5691,36.6708,36.5583,36.6119,154900.0
2008-06-04 09:35:00,68.34,68.62,68.29,68.36,86500.0,36.6119,36.7619,36.5851,36.6226,86500.0
2008-06-04 09:40:00,68.38,68.62,68.37,68.57,37600.0,36.6333,36.7619,36.628,36.7351,37600.0
2008-06-04 09:45:00,68.56,68.92,68.56,68.91,84900.0,36.7298,36.9226,36.7298,36.9173,84900.0
2008-06-04 09:50:00,68.91,68.91,68.64,68.67,69200.0,36.9173,36.9173,36.7726,36.7887,69200.0
2008-06-04 09:55:00,68.68,68.72,68.56,68.62,30300.0,36.7941,36.8155,36.7298,36.7619,30300.0
2008-06-04 10:00:00,68.63,68.82,68.57,68.78,88400.0,36.7673,36.8691,36.7351,36.8476,88400.0
2008-06-04 10:05:00,68.78,68.81,68.56,68.75,88900.0,36.8476,36.8637,36.7298,36.8316,88900.0
2008-06-04 10:10:00,68.75,68.75,68.52,68.71,42700.0,36.8316,36.8316,36.7083,36.8101,42700.0
2008-06-04 10:15:00,68.71,68.71,68.51,68.6,28400.0,36.8101,36.8101,36.703,36.7512,28400.0
2008-06-04 10:20:00,68.58,68.74,68.57,68.71,45800.0,36.7405,36.8262,36.7351,36.8101,45800.0
2008-06-04 10:25:00,68.73,68.83,68.71,68.83,13900.0,36.8209,36.8744,36.8101,36.8744,13900.0
2008-06-04 10:30:00,68.84,68.87,68.76,68.78,28900.0,36.8798,36.8959,36.8369,36.8476,28900.0
2008-06-04 10:35:00,68.76,69.0,68.62,68.84,83100.0,36.8369,36.9655,36.7619,36.8798,83100.0
2008-06-04 10:40:00,68.85,69.02,68.82,69.0,68800.0,36.8851,36.9762,36.8691,36.9655,68800.0
2008-06-04 10:45:00,69.01,69.06,68.93,68.97,33200.0,36.9709,36.9976,36.928,36.9494,33200.0
2008-06-04 10:50:00,68.98,69.25,68.97,69.17,64200.0,36.9548,37.0994,36.9494,37.0566,64200.0
2008-06-04 10:55:00,69.19,69.32,69.17,69.26,61700.0,37.0673,37.1369,37.0566,37.1048,61700.0
2008-06-04 11:00:00,69.26,69.27,69.11,69.19,16400.0,37.1048,37.1101,37.0244,37.0673,16400.0
2008-06-04 11:05:00,69.19,69.44,69.19,69.44,32000.0,37.0673,37.2012,37.0673,37.2012,32000.0
2008-06-04 11:10:00,69.44,69.47,69.33,69.33,45800.0,37.2012,37.2173,37.1423,37.1423,45800.0
2008-06-04 11:15:00,69.32,69.45,69.32,69.45,52800.0,37.1369,37.2066,37.1369,37.2066,52800.0
2008-06-04 11:20:00,69.43,69.48,69.42,69.48,3800.0,37.1959,37.2227,37.1905,37.2227,3800.0
2008-06-04 11:25:00,69.46,69.48,69.38,69.38,10600.0,37.2119,37.2227,37.1691,37.1691,10600.0
2008-06-04 11:30:00,69.39,69.4,69.35,69.37,5600.0,37.1744,37.1798,37.153,37.1637,5600.0
2008-06-04 11:35:00,69.38,69.41,69.37,69.39,16700.0,37.1691,37.1851,37.1637,37.1744,16700.0
2008-06-04 11:40:00,69.39,69.41,69.33,69.33,15700.0,37.1744,37.1851,37.1423,37.1423,15700.0
2008-06-04 11:45:00,69.32,69.35,69.3,69.31,23600.0,37.1369,37.153,37.1262,37.1316,23600.0
2008-06-04 11:50:00,69.31,69.35,69.3,69.34,31200.0,37.1316,37.153,37.1262,37.1476,31200.0
2008-06-04 11:55:00,69.35,69.38,69.32,69.37,27500.0,37.153,37.1691,37.1369,37.1637,27500.0
2008-06-04 12:00:00,69.36,69.37,69.34,69.36,13500.0,37.1584,37.1637,37.1476,37.1584,13500.0
2008-06-04 12:05:00,69.37,69.39,69.36,69.38,24300.0,37.1637,37.1744,37.1584,37.1691,24300.0
2008-06-04 12:10:00,69.38,69.44,69.38,69.44,29300.0,37.1691,37.2012,37.1691,37.2012,29300.0
2008-06-04 12:15:00,69.45,69.53,69.42,69.52,43600.0,37.2066,37.2494,37.1905,37.2441,43600.0
2008-06-04 12:20:00,69.51,69.52,69.47,69.51,214300.0,37.2387,37.2441,37.2173,37.2387,214300.0
2008-06-04 12:25:00,69.51,69.57,69.47,69.56,253900.0,37.2387,37.2709,37.2173,37.2655,253900.0
2008-06-04 12:30:00,69.56,69.64,69.55,69.62,62400.0,37.2655,37.3084,37.2602,37.2977,62400.0
2008-06-04 12:35:00,69.61,69.63,69.36,69.45,37500.0,37.2923,37.303,37.1584,37.2066,37500.0
2008-06-04 12:40:00,69.46,69.5,69.31,69.31,33100.0,37.2119,37.2334,37.1316,37.1316,33100.0
2008-06-04 12:45:00,69.32,69.42,69.27,69.29,22200.0,37.1369,37.1905,37.1101,37.1209,22200.0
2008-06-04 12:50:00,69.31,69.36,69.29,69.33,18800.0,37.1316,37.1584,37.1209,37.1423,18800.0
2008-06-04 12:55:00,69.31,69.33,69.2,69.28,220300.0,37.1316,37.1423,37.0726,37.1155,220300.0
2008-06-04 13:00:00,69.27,69.38,69.27,69.37,19600.0,37.1101,37.1691,37.1101,37.1637,19600.0
2008-06-04 13:05:00,69.34,69.35,69.18,69.25,43000.0,37.1476,37.153,37.0619,37.0994,43000.0
2008-06-04 13:10:00,69.25,69.33,69.25,69.33,44500.0,37.0994,37.1423,37.0994,37.1423,44500.0
2008-06-04 13:15:00,69.32,69.36,69.3,69.33,33700.0,37.1369,37.1584,37.1262,37.1423,33700.0
2008-06-04 13:20:00,69.32,69.38,69.3,69.31,24300.0,37.1369,37.1691,37.1262,37.1316,24300.0
2008-06-04 13:25:00,69.33,69.46,69.33,69.43,18900.0,37.1423,37.2119,37.1423,37.1959,18900.0
2008-06-04 13:30:00,69.41,69.43,69.36,69.39,37000.0,37.1851,37.1959,37.1584,37.1744,37000.0
2008-06-04 13:35:00,69.39,69.41,69.36,69.38,9800.0,37.1744,37.1851,37.1584,37.1691,9800.0
2008-06-04 13:40:00,69.38,69.43,69.33,69.34,13800.0,37.1691,37.1959,37.1423,37.1476,13800.0
2008-06-04 13:45:00,69.34,69.39,69.34,69.35,11900.0,37.1476,37.1744,37.1476,37.153,11900.0
2008-06-04 13:50:00,69.33,69.49,69.32,69.41,21100.0,37.1423,37.228,37.1369,37.1851,21100.0
2008-06-04 13:55:00,69.41,69.44,69.38,69.43,71900.0,37.1851,37.2012,37.1691,37.1959,71900.0
2008-06-04 14:00:00,69.41,69.45,69.39,69.43,13400.0,37.1851,37.2066,37.1744,37.1959,13400.0
2008-06-04 14:05:00,69.43,69.44,69.34,69.34,19600.0,37.1959,37.2012,37.1476,37.1476,19600.0
2008-06-04 14:10:00,69.33,69.34,69.16,69.2,35400.0,37.1423,37.1476,37.0512,37.0726,35400.0
2008-06-04 14:15:00,69.18,69.23,69.02,69.05,79800.0,37.0619,37.0887,36.9762,36.9923,79800.0
2008-06-04 14:20:00,69.04,69.19,69.0,69.17,39200.0,36.9869,37.0673,36.9655,37.0566,39200.0
2008-06-04 14:25:00,69.19,69.23,69.08,69.14,21100.0,37.0673,37.0887,37.0084,37.0405,21100.0
2008-06-04 14:30:00,69.13,69.24,69.03,69.14,19300.0,37.0351,37.0941,36.9816,37.0405,19300.0
2008-06-04 14:35:00,69.15,69.32,69.15,69.3,12700.0,37.0459,37.1369,37.0459,37.1262,12700.0
2008-06-04 14:40:00,69.3,69.34,69.22,69.25,34100.0,37.1262,37.1476,37.0834,37.0994,34100.0
2008-06-04 14:45:00,69.25,69.25,68.89,68.92,97900.0,37.0994,37.0994,36.9066,36.9226,97900.0
2008-06-04 14:50:00,68.93,69.0,68.78,68.8,63200.0,36.928,36.9655,36.8476,36.8584,63200.0
2008-06-04 14:55:00,68.79,68.92,68.73,68.8,43600.0,36.853,36.9226,36.8209,36.8584,43600.0
2008-06-04 15:00:00,68.8,68.9,68.76,68.82,149500.0,36.8584,36.9119,36.8369,36.8691,149500.0
2008-06-04 15:05:00,68.81,68.86,68.65,68.67,227500.0,36.8637,36.8905,36.778,36.7887,227500.0
2008-06-04 15:10:00,68.67,68.73,68.63,68.65,57500.0,36.7887,36.8209,36.7673,36.778,57500.0
2008-06-04 15:15:00,68.67,68.99,68.66,68.84,106000.0,36.7887,36.9601,36.7834,36.8798,106000.0
2008-06-04 15:20:00,68.85,68.96,68.77,68.93,32500.0,36.8851,36.9441,36.8423,36.928,32500.0
2008-06-04 15:25:00,68.95,68.97,68.76,68.8,74000.0,36.9387,36.9494,36.8369,36.8584,74000.0
2008-06-04 15:30:00,68.81,68.83,68.73,68.77,176000.0,36.8637,36.8744,36.8209,36.8423,176000.0
2008-06-04 15:35:00,68.76,68.84,68.76,68.84,26500.0,36.8369,36.8798,36.8369,36.8798,26500.0
2008-06-04 15:40:00,68.84,68.87,68.77,68.79,65900.0,36.8798,36.8959,36.8423,36.853,65900.0
2008-06-04 15:45:00,68.79,69.08,68.78,68.99,90000.0,36.853,37.0084,36.8476,36.9601,90000.0
2008-06-04 15:50:00,68.99,69.02,68.93,68.96,71200.0,36.9601,36.9762,36.928,36.9441,71200.0
2008-06-04 15:55:00,68.96,69.03,68.88,68.95,188200.0,36.9441,36.9816,36.9012,36.9387,188200.0
2008-06-04 16:00:00,68.92,69.01,68.85,68.85,3800.0,36.9226,36.9709,36.8851,36.8851,3800.0
2008-06-04 16:05:00,68.85,68.85,68.85,68.85,0.0,36.8851,36.8851,36.8851,36.8851,0.0
2008-06-04 16:10:00,68.85,68.85,68.85,68.85,300.0,36.8851,36.8851,36.8851,36.8851,300.0
2008-06-05 09:30:00,69.35,69.35,69.1,69.18,44900.0,37.153,37.153,37.0191,37.0619,44900.0
2008-06-05 09:35:00,69.18,69.48,69.13,69.46,22200.0,37.0619,37.2227,37.0351,37.2119,22200.0
2008-06-05 09:40:00,69.48,69.58,69.42,69.46,34700.0,37.2227,37.2762,37.1905,37.2119,34700.0
2008-06-05 09:45:00,69.47,69.56,69.46,69.46,17700.0,37.2173,37.2655,37.2119,37.2119,17700.0
2008-06-05 09:50:00,69.47,69.58,69.47,69.53,45600.0,37.2173,37.2762,37.2173,37.2494,45600.0
2008-06-05 09:55:00,69.53,69.53,69.43,69.45,21700.0,37.2494,37.2494,37.1959,37.2066,21700.0
2008-06-05 10:00:00,69.46,69.46,69.16,69.27,44600.0,37.2119,37.2119,37.0512,37.1101,44600.0
2008-06-05 10:05:00,69.27,69.49,69.27,69.43,27200.0,37.1101,37.228,37.1101,37.1959,27200.0
2008-06-05 10:10:00,69.46,69.53,69.42,69.51,54300.0,37.2119,37.2494,37.1905,37.2387,54300.0
2008-06-05 10:15:00,69.51,69.65,69.49,69.61,56100.0,37.2387,37.3137,37.228,37.2923,56100.0
2008-06-05 10:20:00,69.61,69.61,69.5,69.52,89600.0,37.2923,37.2923,37.2334,37.2441,89600.0
2008-06-05 10:25:00,69.52,69.58,69.51,69.57,19200.0,37.2441,37.2762,37.2387,37.2709,19200.0
2008-06-05 10:30:00,69.57,69.68,69.56,69.64,36000.0,37.2709,37.3298,37.2655,37.3084,36000.0
2008-06-05 10:35:00,69.64,69.72,69.61,69.72,58900.0,37.3084,37.3512,37.2923,37.3512,58900.0
2008-06-05 10:40:00,69.72,69.78,69.67,69.78,57600.0,37.3512,37.3834,37.3244,37.3834,57600.0
2008-06-05 10:45:00,69.78,69.85,69.78,69.82,50200.0,37.3834,37.4209,37.3834,37.4048,50200.0
2008-06-05 10:50:00,69.82,69.84,69.64,69.67,56700.0,37.4048,37.4155,37.3084,37.3244,56700.0
2008-06-05 10:55:00,69.68,69.76,69.67,69.73,93600.0,37.3298,37.3727,37.3244,37.3566,93600.0
2008-06-05 11:00:00,69.74,69.77,69.63,69.63,39000.0,37.3619,37.378,37.303,37.303,39000.0
2008-06-05 11:05:00,69.62,69.64,69.57,69.61,35400.0,37.2977,37.3084,37.2709,37.2923,35400.0
2008-06-05 11:10:00,69.62,69.67,69.61,69.65,37900.0,37.2977,37.3244,37.2923,37.3137,37900.0
2008-06-05 11:15:00,69.65,69.71,69.63,69.67,25800.0,37.3137,37.3459,37.303,37.3244,25800.0
2008-06-05 11:20:00,69.67,69.7,69.61,69.61,27800.0,37.3244,37.3405,37.2923,37.2923,27800.0
2008-06-05 11:25:00,69.62,69.73,69.62,69.72,23200.0,37.2977,37.3566,37.2977,37.3512,23200.0
2008-06-05 11:30:00,69.71,69.73,69.65,69.67,17600.0,37.3459,37.3566,37.3137,37.3244,17600.0
2008-06-05 11:35:00,69.67,69.69,69.66,69.68,11800.0,37.3244,37.3352,37.3191,37.3298,11800.0
2008-06-05 11:40:00,69.69,69.69,69.64,69.69,19700.0,37.3352,37.3352,37.3084,37.3352,19700.0
2008-06-05 11:45:00,69.68,69.77,69.68,69.77,14300.0,37.3298,37.378,37.3298,37.378,14300.0
2008-06-05 11:50:00,69.76,69.77,69.71,69.74,13600.0,37.3727,37.378,37.3459,37.3619,13600.0
2008-06-05 11:55:00,69.74,69.76,69.72,69.74,11100.0,37.3619,37.3727,37.3512,37.3619,11100.0
2008-06-05 12:00:00,69.74,69.82,69.73,69.81,32200.0,37.3619,37.4048,37.3566,37.3994,32200.0
2008-06-05 12:05:00,69.81,69.81,69.73,69.75,34300.0,37.3994,37.3994,37.3566,37.3673,34300.0
2008-06-05 12:10:00,69.75,69.82,69.74,69.78,32000.0,37.3673,37.4048,37.3619,37.3834,32000.0
2008-06-05 12:15:00,69.78,69.84,69.78,69.83,15300.0,37.3834,37.4155,37.3834,37.4102,15300.0
2008-06-05 12:20:00,69.83,69.92,69.81,69.91,24300.0,37.4102,37.4584,37.3994,37.453,24300.0
2008-06-05 12:25:00,69.92,69.93,69.85,69.92,56100.0,37.4584,37.4637,37.4209,37.4584,56100.0
2008-06-05 12:30:00,69.92,69.99,69.92,69.97,34100.0,37.4584,37.4959,37.4584,37.4852,34100.0
2008-06-05 12:35:00,69.96,69.96,69.88,69.9,12300.0,37.4798,37.4798,37.4369,37.4477,12300.0
2008-06-05 12:40:00,69.9,70.0,69.89,69.93,34400.0,37.4477,37.5012,37.4423,37.4637,34400.0
2008-06-05 12:45:00,69.93,69.94,69.9,69.94,24700.0,37.4637,37.4691,37.4477,37.4691,24700.0
2008-06-05 12:50:00,69.95,69.98,69.91,69.95,52300.0,37.4744,37.4905,37.453,37.4744,52300.0
2008-06-05 12:55:00,69.95,69.98,69.93,69.97,40600.0,37.4744,37.4905,37.4637,37.4852,40600.0
2008-06-05 13:00:00,69.99,70.0,69.97,69.98,43100.0,37.4959,37.5012,37.4852,37.4905,43100.0
2008-06-05 13:05:00,69.98,70.06,69.97,70.01,100500.0,37.4905,37.5334,37.4852,37.5066,100500.0
2008-06-05 13:10:00,70.02,70.02,69.91,69.91,50500.0,37.5119,37.5119,37.453,37.453,50500.0
2008-06-05 13:15:00,69.93,69.99,69.91,69.99,41300.0,37.4637,37.4959,37.453,37.4959,41300.0
2008-06-05 13:20:00,70.0,70.0,69.88,69.92,67800.0,37.5012,37.5012,37.4369,37.4584,67800.0
2008-06-05 13:25:00,69.93,70.08,69.93,70.0,137800.0,37.4637,37.5441,37.4637,37.5012,137800.0
2008-06-05 13:30:00,70.01,70.02,69.92,69.99,104500.0,37.5066,37.5119,37.4584,37.4959,104500.0
2008-06-05 13:35:00,69.98,70.03,69.98,70.02,52600.0,37.4905,37.5173,37.4905,37.5119,52600.0
2008-06-05 13:40:00,70.04,70.13,70.02,70.12,116100.0,37.5227,37.5709,37.5119,37.5655,116100.0
2008-06-05 13:45:00,70.13,70.17,70.01,70.03,87000.0,37.5709,37.5923,37.5066,37.5173,87000.0
2008-06-05 13:50:00,70.04,70.04,69.96,69.99,24900.0,37.5227,37.5227,37.4798,37.4959,24900.0
2008-06-05 13:55:00,69.98,70.01,69.97,70.01,7500.0,37.4905,37.5066,37.4852,37.5066,7500.0
2008-06-05 14:00:00,69.99,70.01,69.88,69.88,23600.0,37.4959,37.5066,37.4369,37.4369,23600.0
2008-06-05 14:05:00,69.87,69.88,69.83,69.86,37100.0,37.4316,37.4369,37.4102,37.4262,37100.0
2008-06-05 14:10:00,69.84,69.87,69.81,69.85,19200.0,37.4155,37.4316,37.3994,37.4209,19200.0
2008-06-05 14:15:00,69.85,69.91,69.84,69.89,26200.0,37.4209,37.453,37.4155,37.4423,26200.0
2008-06-05 14:20:00,69.88,69.88,69.62,69.76,177000.0,37.4369,37.4369,37.2977,37.3727,177000.0
2008-06-05 14:25:00,69.76,69.78,69.73,69.75,47700.0,37.3727,37.3834,37.3566,37.3673,47700.0
2008-06-05 14:30:00,69.75,69.8,69.72,69.78,63400.0,37.3673,37.3941,37.3512,37.3834,63400.0
2008-06-05 14:35:00,69.76,69.89,69.76,69.89,43000.0,37.3727,37.4423,37.3727,37.4423,43000.0
2008-06-05 14:40:00,69.88,69.92,69.85,69.92,32800.0,37.4369,37.4584,37.4209,37.4584,32800.0
2008-06-05 14:45:00,69.93,69.98,69.92,69.92,22200.0,37.4637,37.4905,37.4584,37.4584,22200.0
2008-06-05 14:50:00,69.93,70.02,69.89,70.01,12100.0,37.4637,37.5119,37.4423,37.5066,12100.0
2008-06-05 14:55:00,70.02,70.08,70.0,70.04,38100.0,37.5119,37.5441,37.5012,37.5227,38100.0
2008-06-05 15:00:00,70.04,70.06,69.94,69.97,16400.0,37.5227,37.5334,37.4691,37.4852,16400.0
2008-06-05 15:05:00,69.97,70.18,69.96,70.18,66400.0,37.4852,37.5977,37.4798,37.5977,66400.0
2008-06-05 15:10:00,70.16,70.16,70.06,70.07,45000.0,37.5869,37.5869,37.5334,37.5387,45000.0
2008-06-05 15:15:00,70.07,70.09,70.02,70.07,56600.0,37.5387,37.5494,37.5119,37.5387,56600.0
2008-06-05 15:20:00,70.06,70.16,70.03,70.15,97000.0,37.5334,37.5869,37.5173,37.5816,97000.0
2008-06-05 15:25:00,70.14,70.18,70.1,70.14,44700.0,37.5762,37.5977,37.5548,37.5762,44700.0
2008-06-05 15:30:00,70.15,70.22,70.14,70.17,53800.0,37.5816,37.6191,37.5762,37.5923,53800.0
2008-06-05 15:35:00,70.17,70.26,70.16,70.24,133700.0,37.5923,37.6405,37.5869,37.6298,133700.0
2008-06-05 15:40:00,70.24,70.32,70.23,70.29,343800.0,37.6298,37.6727,37.6244,37.6566,343800.0
2008-06-05 15:45:00,70.29,70.35,70.29,70.35,99700.0,37.6566,37.6887,37.6566,37.6887,99700.0
2008-06-05 15:50:00,70.35,70.47,70.35,70.45,125300.0,37.6887,37.753,37.6887,37.7423,125300.0
2008-06-05 15:55:00,70.45,70.74,70.44,70.65,419200.0,37.7423,37.8977,37.737,37.8495,419200.0
2008-06-05 16:00:00,70.63,70.65,70.5,70.5,20500.0,37.8387,37.8495,37.7691,37.7691,20500.0
2008-06-05 16:05:00,70.5,70.5,70.45,70.45,9800.0,37.7691,37.7691,37.7423,37.7423,9800.0
2008-06-05 16:10:00,70.5,70.7,70.5,70.7,1500.0,37.7691,37.8762,37.7691,37.8762,1500.0
2008-06-06 09:30:00,69.77,69.95,69.4,69.52,142900.0,37.378,37.4744,37.1798,37.2441,142900.0
2008-06-06 09:35:00,69.54,69.89,69.54,69.74,83300.0,37.2548,37.4423,37.2548,37.3619,83300.0
2008-06-06 09:40:00,69.73,69.74,69.6,69.6,61100.0,37.3566,37.3619,37.2869,37.2869,61100.0
2008-06-06 09:45:00,69.6,70.0,69.58,69.77,163100.0,37.2869,37.5012,37.2762,37.378,163100.0
2008-06-06 09:50:00,69.76,69.82,69.63,69.79,113100.0,37.3727,37.4048,37.303,37.3887,113100.0
2008-06-06 09:55:00,69.79,69.82,69.56,69.65,150900.0,37.3887,37.4048,37.2655,37.3137,150900.0
2008-06-06 10:00:00,69.65,69.65,69.41,69.47,159800.0,37.3137,37.3137,37.1851,37.2173,159800.0
2008-06-06 10:05:00,69.47,69.49,69.27,69.29,94600.0,37.2173,37.228,37.1101,37.1209,94600.0
2008-06-06 10:10:00,69.29,69.56,69.28,69.51,121500.0,37.1209,37.2655,37.1155,37.2387,121500.0
2008-06-06 10:15:00,69.5,69.55,69.43,69.54,51300.0,37.2334,37.2602,37.1959,37.2548,51300.0
2008-06-06 10:20:00,69.54,69.61,69.49,69.61,27600.0,37.2548,37.2923,37.228,37.2923,27600.0
2008-06-06 10:25:00,69.62,69.63,69.46,69.51,64000.0,37.2977,37.303,37.2119,37.2387,64000.0
2008-06-06 10:30:00,69.51,69.68,69.43,69.64,71000.0,37.2387,37.3298,37.1959,37.3084,71000.0
2008-06-06 10:35:00,69.64,69.64,69.47,69.5,71700.0,37.3084,37.3084,37.2173,37.2334,71700.0
2008-06-06 10:40:00,69.5,69.53,69.43,69.46,70600.0,37.2334,37.2494,37.1959,37.2119,70600.0
2008-06-06 10:45:00,69.47,69.65,69.47,69.65,50200.0,37.2173,37.3137,37.2173,37.3137,50200.0
2008-06-06 10:50:00,69.67,69.68,69.59,69.67,23800.0,37.3244,37.3298,37.2816,37.3244,23800.0
2008-06-06 10:55:00,69.65,69.65,69.56,69.57,23500.0,37.3137,37.3137,37.2655,37.2709,23500.0
2008-06-06 11:00:00,69.55,69.55,69.48,69.51,24000.0,37.2602,37.2602,37.2227,37.2387,24000.0
2008-06-06 11:05:00,69.5,69.5,69.2,69.27,90800.0,37.2334,37.2334,37.0726,37.1101,90800.0
2008-06-06 11:10:00,69.28,69.32,69.2,69.24,22000.0,37.1155,37.1369,37.0726,37.0941,22000.0
2008-06-06 11:15:00,69.23,69.31,69.17,69.31,36900.0,37.0887,37.1316,37.0566,37.1316,36900.0
2008-06-06 11:20:00,69.33,69.37,69.3,69.34,68800.0,37.1423,37.1637,37.1262,37.1476,68800.0
2008-06-06 11:25:00,69.34,69.35,69.2,69.23,22000.0,37.1476,37.153,37.0726,37.0887,22000.0
2008-06-06 11:30:00,69.23,69.29,69.22,69.28,22400.0,37.0887,37.1209,37.0834,37.1155,22400.0
2008-06-06 11:35:00,69.26,69.47,69.25,69.43,81600.0,37.1048,37.2173,37.0994,37.1959,81600.0
2008-06-06 11:40:00,69.42,69.45,69.35,69.41,27900.0,37.1905,37.2066,37.153,37.1851,27900.0
2008-06-06 11:45:00,69.4,69.52,69.4,69.47,25800.0,37.1798,37.2441,37.1798,37.2173,25800.0
2008-06-06 11:50:00,69.48,69.5,69.42,69.48,8400.0,37.2227,37.2334,37.1905,37.2227,8400.0
2008-06-06 11:55:00,69.47,69.47,69.4,69.41,29800.0,37.2173,37.2173,37.1798,37.1851,29800.0
2008-06-06 12:00:00,69.41,69.41,69.35,69.35,22100.0,37.1851,37.1851,37.153,37.153,22100.0
2008-06-06 12:05:00,69.35,69.37,69.27,69.28,28200.0,37.153,37.1637,37.1101,37.1155,28200.0
2008-06-06 12:10:00,69.27,69.35,69.27,69.31,18300.0,37.1101,37.153,37.1101,37.1316,18300.0
2008-06-06 12:15:00,69.29,69.35,69.26,69.3,17800.0,37.1209,37.153,37.1048,37.1262,17800.0
2008-06-06 12:20:00,69.32,69.32,69.22,69.24,21000.0,37.1369,37.1369,37.0834,37.0941,21000.0
2008-06-06 12:25:00,69.24,69.24,69.17,69.24,29900.0,37.0941,37.0941,37.0566,37.0941,29900.0
2008-06-06 12:30:00,69.24,69.31,69.22,69.29,14900.0,37.0941,37.1316,37.0834,37.1209,14900.0
2008-06-06 12:35:00,69.28,69.46,69.27,69.45,33100.0,37.1155,37.2119,37.1101,37.2066,33100.0
2008-06-06 12:40:00,69.44,69.48,69.39,69.4,40200.0,37.2012,37.2227,37.1744,37.1798,40200.0
2008-06-06 12:45:00,69.4,69.48,69.4,69.48,23100.0,37.1798,37.2227,37.1798,37.2227,23100.0
2008-06-06 12:50:00,69.48,69.48,69.26,69.31,25000.0,37.2227,37.2227,37.1048,37.1316,25000.0
2008-06-06 12:55:00,69.31,69.35,69.27,69.35,9300.0,37.1316,37.153,37.1101,37.153,9300.0
2008-06-06 13:00:00,69.35,69.4,69.15,69.18,29100.0,37.153,37.1798,37.0459,37.0619,29100.0
2008-06-06 13:05:00,69.17,69.2,69.06,69.07,116900.0,37.0566,37.0726,36.9976,37.003,116900.0
2008-06-06 13:10:00,69.05,69.26,69.04,69.23,59000.0,36.9923,37.1048,36.9869,37.0887,59000.0
2008-06-06 13:15:00,69.23,69.24,69.03,69.03,62300.0,37.0887,37.0941,36.9816,36.9816,62300.0
2008-06-06 13:20:00,69.03,69.3,69.03,69.24,68000.0,36.9816,37.1262,36.9816,37.0941,68000.0
2008-06-06 13:25:00,69.23,69.26,69.14,69.14,54700.0,37.0887,37.1048,37.0405,37.0405,54700.0
2008-06-06 13:30:00,69.14,69.21,69.08,69.21,49800.0,37.0405,37.078,37.0084,37.078,49800.0
2008-06-06 13:35:00,69.21,69.31,69.19,69.21,97200.0,37.078,37.1316,37.0673,37.078,97200.0
2008-06-06 13:40:00,69.21,69.31,69.21,69.29,26300.0,37.078,37.1316,37.078,37.1209,26300.0
2008-06-06 13:45:00,69.28,69.36,69.25,69.32,166900.0,37.1155,37.1584,37.0994,37.1369,166900.0
2008-06-06 13:50:00,69.31,69.31,69.06,69.14,93200.0,37.1316,37.1316,36.9976,37.0405,93200.0
2008-06-06 13:55:00,69.15,69.19,69.1,69.15,42900.0,37.0459,37.0673,37.0191,37.0459,42900.0
2008-06-06 14:00:00,69.15,69.15,69.07,69.09,36300.0,37.0459,37.0459,37.003,37.0137,36300.0
2008-06-06 14:05:00,69.09,69.13,68.96,68.97,150800.0,37.0137,37.0351,36.9441,36.9494,150800.0
2008-06-06 14:10:00,68.97,69.05,68.81,68.84,121600.0,36.9494,36.9923,36.8637,36.8798,121600.0
2008-06-06 14:15:00,68.84,68.85,68.7,68.81,80600.0,36.8798,36.8851,36.8048,36.8637,80600.0
2008-06-06 14:20:00,68.8,68.85,68.73,68.74,59700.0,36.8584,36.8851,36.8209,36.8262,59700.0
2008-06-06 14:25:00,68.74,68.82,68.68,68.78,106000.0,36.8262,36.8691,36.7941,36.8476,106000.0
2008-06-06 14:30:00,68.77,68.86,68.76,68.77,88500.0,36.8423,36.8905,36.8369,36.8423,88500.0
2008-06-06 14:35:00,68.77,68.79,68.65,68.7,232100.0,36.8423,36.853,36.778,36.8048,232100.0
2008-06-06 14:40:00,68.7,68.84,68.68,68.81,111900.0,36.8048,36.8798,36.7941,36.8637,111900.0
2008-06-06 14:45:00,68.81,68.83,68.71,68.72,33100.0,36.8637,36.8744,36.8101,36.8155,33100.0
2008-06-06 14:50:00,68.73,68.76,68.6,68.62,57100.0,36.8209,36.8369,36.7512,36.7619,57100.0
2008-06-06 14:55:00,68.6,68.66,68.51,68.51,97000.0,36.7512,36.7834,36.703,36.703,97000.0
2008-06-06 15:00:00,68.51,68.67,68.51,68.6,103800.0,36.703,36.7887,36.703,36.7512,103800.0
2008-06-06 15:05:00,68.6,68.8,68.54,68.8,54600.0,36.7512,36.8584,36.7191,36.8584,54600.0
2008-06-06 15:10:00,68.79,68.96,68.78,68.86,82000.0,36.853,36.9441,36.8476,36.8905,82000.0
2008-06-06 15:15:00,68.85,68.89,68.64,68.84,147100.0,36.8851,36.9066,36.7726,36.8798,147100.0
2008-06-06 15:20:00,68.84,68.88,68.71,68.72,212800.0,36.8798,36.9012,36.8101,36.8155,212800.0
2008-06-06 15:25:00,68.74,68.74,68.49,68.56,69000.0,36.8262,36.8262,36.6923,36.7298,69000.0
2008-06-06 15:30:00,68.56,68.6,68.41,68.46,161900.0,36.7298,36.7512,36.6494,36.6762,161900.0
2008-06-06 15:35:00,68.45,68.56,68.4,68.42,192000.0,36.6708,36.7298,36.6441,36.6548,192000.0
2008-06-06 15:40:00,68.43,68.43,68.23,68.24,338700.0,36.6601,36.6601,36.553,36.5583,338700.0
2008-06-06 15:45:00,68.24,68.28,68.02,68.02,281200.0,36.5583,36.5798,36.4405,36.4405,281200.0
2008-06-06 15:50:00,68.02,68.02,67.77,67.8,351300.0,36.4405,36.4405,36.3065,36.3226,351300.0
2008-06-06 15:55:00,67.8,67.82,67.62,67.74,530400.0,36.3226,36.3333,36.2262,36.2905,530400.0
2008-06-09 09:30:00,67.86,68.08,67.85,68.02,121400.0,36.3548,36.4726,36.3494,36.4405,121400.0
2008-06-09 09:35:00,67.97,68.09,67.91,67.92,118000.0,36.4137,36.478,36.3816,36.3869,118000.0
2008-06-09 09:40:00,67.91,67.91,67.61,67.79,90500.0,36.3816,36.3816,36.2208,36.3173,90500.0
2008-06-09 09:45:00,67.79,67.79,67.38,67.44,85900.0,36.3173,36.3173,36.0976,36.1298,85900.0
2008-06-09 09:50:00,67.45,67.57,67.41,67.51,411600.0,36.1351,36.1994,36.1137,36.1673,411600.0
2008-06-09 09:55:00,67.52,67.79,67.52,67.75,62300.0,36.1726,36.3173,36.1726,36.2958,62300.0
2008-06-09 10:00:00,67.75,68.09,67.74,67.97,150200.0,36.2958,36.478,36.2905,36.4137,150200.0
2008-06-09 10:05:00,67.98,68.32,67.94,68.14,117400.0,36.4191,36.6012,36.3976,36.5048,117400.0
2008-06-09 10:10:00,68.14,68.33,68.07,68.32,43700.0,36.5048,36.6066,36.4673,36.6012,43700.0
2008-06-09 10:15:00,68.31,68.49,68.19,68.23,50200.0,36.5958,36.6923,36.5316,36.553,50200.0
2008-06-09 10:20:00,68.23,68.27,67.98,68.06,43900.0,36.553,36.5744,36.4191,36.4619,43900.0
2008-06-09 10:25:00,68.09,68.11,68.03,68.05,59100.0,36.478,36.4887,36.4458,36.4566,59100.0
2008-06-09 10:30:00,68.05,68.11,68.0,68.03,22700.0,36.4566,36.4887,36.4298,36.4458,22700.0
2008-06-09 10:35:00,68.03,68.03,67.9,67.9,33900.0,36.4458,36.4458,36.3762,36.3762,33900.0
2008-06-09 10:40:00,67.91,67.92,67.81,67.85,26600.0,36.3816,36.3869,36.328,36.3494,26600.0
2008-06-09 10:45:00,67.84,67.84,67.77,67.83,36100.0,36.344,36.344,36.3065,36.3387,36100.0
2008-06-09 10:50:00,67.82,67.85,67.75,67.78,65200.0,36.3333,36.3494,36.2958,36.3119,65200.0
2008-06-09 10:55:00,67.78,67.85,67.78,67.82,64900.0,36.3119,36.3494,36.3119,36.3333,64900.0
2008-06-09 11:00:00,67.83,67.97,67.8,67.97,15900.0,36.3387,36.4137,36.3226,36.4137,15900.0
2008-06-09 11:05:00,67.97,67.97,67.9,67.95,15100.0,36.4137,36.4137,36.3762,36.403,15100.0
2008-06-09 11:10:00,67.9,68.0,67.87,67.99,17800.0,36.3762,36.4298,36.3601,36.4244,17800.0
2008-06-09 11:15:00,67.99,68.0,67.89,67.97,12800.0,36.4244,36.4298,36.3708,36.4137,12800.0
2008-06-09 11:20:00,67.97,68.07,67.93,68.05,20900.0,36.4137,36.4673,36.3923,36.4566,20900.0
2008-06-09 11:25:00,68.05,68.12,68.05,68.12,12500.0,36.4566,36.4941,36.4566,36.4941,12500.0
2008-06-09 11:30:00,68.12,68.23,68.1,68.19,19400.0,36.4941,36.553,36.4833,36.5316,19400.0
2008-06-09 11:35:00,68.19,68.19,68.07,68.07,21600.0,36.5316,36.5316,36.4673,36.4673,21600.0
2008-06-09 11:40:00,68.07,68.08,67.91,67.92,22900.0,36.4673,36.4726,36.3816,36.3869,22900.0
2008-06-09 11:45:00,67.92,67.97,67.92,67.97,16200.0,36.3869,36.4137,36.3869,36.4137,16200.0
2008-06-09 11:50:00,67.97,67.99,67.93,67.94,19900.0,36.4137,36.4244,36.3923,36.3976,19900.0
2008-06-09 11:55:00,67.92,67.93,67.86,67.87,3900.0,36.3869,36.3923,36.3548,36.3601,3900.0
2008-06-09 12:00:00,67.86,67.87,67.71,67.78,72900.0,36.3548,36.3601,36.2744,36.3119,72900.0
2008-06-09 12:05:00,67.77,67.77,67.74,67.77,11300.0,36.3065,36.3065,36.2905,36.3065,11300.0
2008-06-09 12:10:00,67.77,67.78,67.73,67.78,11200.0,36.3065,36.3119,36.2851,36.3119,11200.0
2008-06-09 12:15:00,67.75,67.83,67.75,67.81,6500.0,36.2958,36.3387,36.2958,36.328,6500.0
2008-06-09 12:20:00,67.81,67.84,67.8,67.8,22300.0,36.328,36.344,36.3226,36.3226,22300.0
2008-06-09 12:25:00,67.81,67.84,67.8,67.82,10200.0,36.328,36.344,36.3226,36.3333,10200.0
2008-06-09 12:30:00,67.81,67.82,67.77,67.78,15900.0,36.328,36.3333,36.3065,36.3119,15900.0
2008-06-09 12:35:00,67.78,67.79,67.74,67.76,9600.0,36.3119,36.3173,36.2905,36.3012,9600.0
2008-06-09 12:40:00,67.76,67.79,67.76,67.78,16700.0,36.3012,36.3173,36.3012,36.3119,16700.0
2008-06-09 12:45:00,67.79,67.79,67.76,67.77,9000.0,36.3173,36.3173,36.3012,36.3065,9000.0
2008-06-09 12:50:00,67.77,67.79,67.76,67.78,11200.0,36.3065,36.3173,36.3012,36.3119,11200.0
2008-06-09 12:55:00,67.77,67.77,67.73,67.75,2900.0,36.3065,36.3065,36.2851,36.2958,2900.0
2008-06-09 13:00:00,67.75,67.76,67.65,67.65,15500.0,36.2958,36.3012,36.2423,36.2423,15500.0
2008-06-09 13:05:00,67.65,67.65,67.5,67.5,31500.0,36.2423,36.2423,36.1619,36.1619,31500.0
2008-06-09 13:10:00,67.5,67.51,67.46,67.47,21300.0,36.1619,36.1673,36.1405,36.1458,21300.0
2008-06-09 13:15:00,67.43,67.43,67.25,67.3,129900.0,36.1244,36.1244,36.028,36.0548,129900.0
2008-06-09 13:20:00,67.29,67.31,67.18,67.23,59900.0,36.0494,36.0601,35.9905,36.0173,59900.0
2008-06-09 13:25:00,67.23,67.38,67.22,67.37,85900.0,36.0173,36.0976,36.0119,36.0923,85900.0
2008-06-09 13:30:00,67.37,67.4,67.34,67.37,46300.0,36.0923,36.1083,36.0762,36.0923,46300.0
2008-06-09 13:35:00,67.37,67.38,67.27,67.31,69600.0,36.0923,36.0976,36.0387,36.0601,69600.0
2008-06-09 13:40:00,67.31,67.33,67.23,67.28,52600.0,36.0601,36.0708,36.0173,36.044,52600.0
2008-06-09 13:45:00,67.28,67.31,67.2,67.2,33400.0,36.044,36.0601,36.0012,36.0012,33400.0
2008-06-09 13:50:00,67.18,67.19,66.89,66.95,201300.0,35.9905,35.9958,35.8351,35.8672,201300.0
2008-06-09 13:55:00,66.95,66.97,66.78,66.83,282100.0,35.8672,35.878,35.7762,35.803,282100.0
2008-06-09 14:00:00,66.83,66.84,66.73,66.76,60300.0,35.803,35.8083,35.7494,35.7655,60300.0
2008-06-09 14:05:00,66.75,66.76,66.6,66.63,141600.0,35.7601,35.7655,35.6797,35.6958,141600.0
2008-06-09 14:10:00,66.63,66.68,66.57,66.66,64200.0,35.6958,35.7226,35.6637,35.7119,64200.0
2008-06-09 14:15:00,66.66,66.68,66.55,66.63,55600.0,35.7119,35.7226,35.653,35.6958,55600.0
2008-06-09 14:20:00,66.63,66.63,66.56,66.61,84100.0,35.6958,35.6958,35.6583,35.6851,84100.0
2008-06-09 14:25:00,66.61,66.83,66.6,66.8,180400.0,35.6851,35.803,35.6797,35.7869,180400.0
2008-06-09 14:30:00,66.8,66.9,66.8,66.83,55900.0,35.7869,35.8405,35.7869,35.803,55900.0
2008-06-09 14:35:00,66.82,66.96,66.8,66.95,67500.0,35.7976,35.8726,35.7869,35.8672,67500.0
2008-06-09 14:40:00,66.95,66.95,66.78,66.81,38600.0,35.8672,35.8672,35.7762,35.7922,38600.0
2008-06-09 14:45:00,66.81,66.97,66.8,66.94,47900.0,35.7922,35.878,35.7869,35.8619,47900.0
2008-06-09 14:50:00,66.93,67.01,66.88,66.95,149400.0,35.8565,35.8994,35.8297,35.8672,149400.0
2008-06-09 14:55:00,66.95,66.96,66.83,66.86,356800.0,35.8672,35.8726,35.803,35.819,356800.0
2008-06-09 15:00:00,66.86,66.88,66.65,66.65,184700.0,35.819,35.8297,35.7065,35.7065,184700.0
2008-06-09 15:05:00,66.65,66.69,66.44,66.44,402800.0,35.7065,35.728,35.594,35.594,402800.0
2008-06-09 15:10:00,66.44,66.45,66.36,66.4,235900.0,35.594,35.5994,35.5512,35.5726,235900.0
2008-06-09 15:15:00,66.4,66.45,66.36,66.4,147100.0,35.5726,35.5994,35.5512,35.5726,147100.0
2008-06-09 15:20:00,66.41,66.44,66.25,66.29,165500.0,35.578,35.594,35.4922,35.5137,165500.0
2008-06-09 15:25:00,66.29,66.31,66.19,66.24,149300.0,35.5137,35.5244,35.4601,35.4869,149300.0
2008-06-09 15:30:00,66.24,66.42,66.24,66.4,345500.0,35.4869,35.5833,35.4869,35.5726,345500.0
2008-06-09 15:35:00,66.4,66.41,66.29,66.37,312900.0,35.5726,35.578,35.5137,35.5565,312900.0
2008-06-09 15:40:00,66.37,66.45,66.35,66.45,446000.0,35.5565,35.5994,35.5458,35.5994,446000.0
2008-06-09 15:45:00,66.45,66.48,66.42,66.45,602500.0,35.5994,35.6155,35.5833,35.5994,602500.0
2008-06-09 15:50:00,66.45,66.47,66.39,66.4,321000.0,35.5994,35.6101,35.5672,35.5726,321000.0
2008-06-09 15:55:00,66.4,66.4,66.13,66.21,324600.0,35.5726,35.5726,35.4279,35.4708,324600.0
2008-06-10 09:30:00,65.46,65.72,65.25,65.37,226900.0,35.069,35.2083,34.9565,35.0208,226900.0
2008-06-10 09:35:00,65.36,65.55,65.16,65.18,658900.0,35.0154,35.1172,34.9083,34.919,658900.0
2008-06-10 09:40:00,65.18,65.5,65.09,65.45,171300.0,34.919,35.0904,34.8708,35.0637,171300.0
2008-06-10 09:45:00,65.46,65.5,65.26,65.47,317200.0,35.069,35.0904,34.9619,35.0744,317200.0
2008-06-10 09:50:00,65.45,65.5,65.39,65.46,223000.0,35.0637,35.0904,35.0315,35.069,223000.0
2008-06-10 09:55:00,65.46,65.48,65.39,65.46,148000.0,35.069,35.0797,35.0315,35.069,148000.0
2008-06-10 10:00:00,65.46,65.5,65.4,65.46,177900.0,35.069,35.0904,35.0369,35.069,177900.0
2008-06-10 10:05:00,65.46,65.72,65.45,65.71,189600.0,35.069,35.2083,35.0637,35.2029,189600.0
2008-06-10 10:10:00,65.71,65.83,65.7,65.79,358100.0,35.2029,35.2672,35.1976,35.2458,358100.0
2008-06-10 10:15:00,65.78,65.79,65.71,65.76,283700.0,35.2404,35.2458,35.2029,35.2297,283700.0
2008-06-10 10:20:00,65.76,65.77,65.7,65.74,137700.0,35.2297,35.2351,35.1976,35.219,137700.0
2008-06-10 10:25:00,65.73,65.83,65.73,65.8,120700.0,35.2137,35.2672,35.2137,35.2512,120700.0
2008-06-10 10:30:00,65.8,65.82,65.69,65.7,242600.0,35.2512,35.2619,35.1922,35.1976,242600.0
2008-06-10 10:35:00,65.69,65.69,65.5,65.58,245800.0,35.1922,35.1922,35.0904,35.1333,245800.0
2008-06-10 10:40:00,65.57,65.62,65.47,65.62,158100.0,35.1279,35.1547,35.0744,35.1547,158100.0
2008-06-10 10:45:00,65.62,65.8,65.6,65.8,36600.0,35.1547,35.2512,35.144,35.2512,36600.0
2008-06-10 10:50:00,65.79,65.79,65.62,65.63,137400.0,35.2458,35.2458,35.1547,35.1601,137400.0
2008-06-10 10:55:00,65.63,65.64,65.46,65.48,134600.0,35.1601,35.1654,35.069,35.0797,134600.0
2008-06-10 11:00:00,65.48,65.66,65.39,65.42,54200.0,35.0797,35.1762,35.0315,35.0476,54200.0
2008-06-10 11:05:00,65.41,65.46,65.31,65.39,177700.0,35.0422,35.069,34.9886,35.0315,177700.0
2008-06-10 11:10:00,65.39,65.44,65.36,65.4,59500.0,35.0315,35.0583,35.0154,35.0369,59500.0
2008-06-10 11:15:00,65.4,65.5,65.4,65.44,132800.0,35.0369,35.0904,35.0369,35.0583,132800.0
2008-06-10 11:20:00,65.44,65.49,65.44,65.49,17100.0,35.0583,35.0851,35.0583,35.0851,17100.0
2008-06-10 11:25:00,65.48,65.58,65.39,65.58,260200.0,35.0797,35.1333,35.0315,35.1333,260200.0
2008-06-10 11:30:00,65.59,65.68,65.57,65.64,65200.0,35.1387,35.1869,35.1279,35.1654,65200.0
2008-06-10 11:35:00,65.64,65.68,65.54,65.64,54100.0,35.1654,35.1869,35.1119,35.1654,54100.0
2008-06-10 11:40:00,65.64,66.01,65.64,66.01,102700.0,35.1654,35.3637,35.1654,35.3637,102700.0
2008-06-10 11:45:00,66.0,66.16,66.0,66.08,171300.0,35.3583,35.444,35.3583,35.4012,171300.0
2008-06-10 11:50:00,66.08,66.12,65.91,65.98,53500.0,35.4012,35.4226,35.3101,35.3476,53500.0
2008-06-10 11:55:00,65.99,66.08,65.94,65.98,73800.0,35.3529,35.4012,35.3262,35.3476,73800.0
2008-06-10 12:00:00,65.98,65.99,65.83,65.93,142600.0,35.3476,35.3529,35.2672,35.3208,142600.0
2008-06-10 12:05:00,65.93,66.03,65.92,65.93,97700.0,35.3208,35.3744,35.3154,35.3208,97700.0
2008-06-10 12:10:00,65.94,66.22,65.94,66.03,100800.0,35.3262,35.4762,35.3262,35.3744,100800.0
2008-06-10 12:15:00,66.05,66.28,66.04,66.22,83800.0,35.3851,35.5083,35.3797,35.4762,83800.0
2008-06-10 12:20:00,66.25,66.36,66.16,66.35,35800.0,35.4922,35.5512,35.444,35.5458,35800.0
2008-06-10 12:25:00,66.34,66.35,66.24,66.25,70000.0,35.5405,35.5458,35.4869,35.4922,70000.0
2008-06-10 12:30:00,66.25,66.35,66.22,66.35,108200.0,35.4922,35.5458,35.4762,35.5458,108200.0
2008-06-10 12:35:00,66.33,66.35,66.26,66.27,20900.0,35.5351,35.5458,35.4976,35.503,20900.0
2008-06-10 12:40:00,66.27,66.32,66.2,66.25,65000.0,35.503,35.5297,35.4654,35.4922,65000.0
2008-06-10 12:45:00,66.27,66.3,66.25,66.28,54600.0,35.503,35.519,35.4922,35.5083,54600.0
2008-06-10 12:50:00,66.28,66.41,66.28,66.37,87000.0,35.5083,35.578,35.5083,35.5565,87000.0
2008-06-10 12:55:00,66.37,66.42,66.35,66.38,23400.0,35.5565,35.5833,35.5458,35.5619,23400.0
2008-06-10 13:00:00,66.36,66.37,66.18,66.25,45700.0,35.5512,35.5565,35.4547,35.4922,45700.0
2008-06-10 13:05:00,66.24,66.32,66.24,66.3,43700.0,35.4869,35.5297,35.4869,35.519,43700.0
2008-06-10 13:10:00,66.31,66.58,66.27,66.53,80200.0,35.5244,35.669,35.503,35.6422,80200.0
2008-06-10 13:15:00,66.55,66.72,66.54,66.72,227100.0,35.653,35.744,35.6476,35.744,227100.0
2008-06-10 13:20:00,66.71,66.8,66.67,66.69,187200.0,35.7387,35.7869,35.7172,35.728,187200.0
2008-06-10 13:25:00,66.69,66.85,66.69,66.78,98000.0,35.728,35.8137,35.728,35.7762,98000.0
2008-06-10 13:30:00,66.79,66.8,66.55,66.56,26000.0,35.7815,35.7869,35.653,35.6583,26000.0
2008-06-10 13:35:00,66.56,66.65,66.53,66.6,18700.0,35.6583,35.7065,35.6422,35.6797,18700.0
2008-06-10 13:40:00,66.6,66.72,66.6,66.72,21200.0,35.6797,35.744,35.6797,35.744,21200.0
2008-06-10 13:45:00,66.72,66.74,66.61,66.65,39200.0,35.744,35.7547,35.6851,35.7065,39200.0
2008-06-10 13:50:00,66.68,66.77,66.6,66.65,71600.0,35.7226,35.7708,35.6797,35.7065,71600.0
2008-06-10 13:55:00,66.66,66.67,66.41,66.43,158800.0,35.7119,35.7172,35.578,35.5887,158800.0
2008-06-10 14:00:00,66.43,66.47,66.19,66.19,106200.0,35.5887,35.6101,35.4601,35.4601,106200.0
2008-06-10 14:05:00,66.18,66.21,66.04,66.12,138000.0,35.4547,35.4708,35.3797,35.4226,138000.0
2008-06-10 14:10:00,66.11,66.12,65.95,65.99,114800.0,35.4172,35.4226,35.3315,35.3529,114800.0
2008-06-10 14:15:00,65.99,66.0,65.82,65.83,72200.0,35.3529,35.3583,35.2619,35.2672,72200.0
2008-06-10 14:20:00,65.82,66.02,65.82,66.0,103200.0,35.2619,35.369,35.2619,35.3583,103200.0
2008-06-10 14:25:00,66.0,66.33,65.93,66.19,200500.0,35.3583,35.5351,35.3208,35.4601,200500.0
2008-06-10 14:30:00,66.19,66.24,66.09,66.16,90600.0,35.4601,35.4869,35.4065,35.444,90600.0
2008-06-10 14:35:00,66.16,66.2,66.09,66.15,23500.0,35.444,35.4654,35.4065,35.4387,23500.0
2008-06-10 14:40:00,66.16,66.29,66.14,66.21,57300.0,35.444,35.5137,35.4333,35.4708,57300.0
2008-06-10 14:45:00,66.2,66.29,66.18,66.29,38800.0,35.4654,35.5137,35.4547,35.5137,38800.0
2008-06-10 14:50:00,66.29,66.3,66.2,66.25,35200.0,35.5137,35.519,35.4654,35.4922,35200.0
2008-06-10 14:55:00,66.24,66.41,66.18,66.38,161700.0,35.4869,35.578,35.4547,35.5619,161700.0
2008-06-10 15:00:00,66.39,66.5,66.39,66.42,47500.0,35.5672,35.6262,35.5672,35.5833,47500.0
2008-06-10 15:05:00,66.43,66.44,66.36,66.39,23800.0,35.5887,35.594,35.5512,35.5672,23800.0
2008-06-10 15:10:00,66.38,66.47,66.38,66.45,51100.0,35.5619,35.6101,35.5619,35.5994,51100.0
2008-06-10 15:15:00,66.49,66.49,66.33,66.34,200300.0,35.6208,35.6208,35.5351,35.5405,200300.0
2008-06-10 15:20:00,66.34,66.53,66.33,66.51,123700.0,35.5405,35.6422,35.5351,35.6315,123700.0
2008-06-10 15:25:00,66.51,66.53,66.47,66.48,44700.0,35.6315,35.6422,35.6101,35.6155,44700.0
2008-06-10 15:30:00,66.48,66.56,66.4,66.4,53200.0,35.6155,35.6583,35.5726,35.5726,53200.0
2008-06-10 15:35:00,66.4,66.47,66.39,66.46,146400.0,35.5726,35.6101,35.5672,35.6047,146400.0
2008-06-10 15:40:00,66.45,66.48,66.29,66.47,98300.0,35.5994,35.6155,35.5137,35.6101,98300.0
2008-06-10 15:45:00,66.47,66.55,66.47,66.47,175800.0,35.6101,35.653,35.6101,35.6101,175800.0
2008-06-10 15:50:00,66.47,66.58,66.44,66.56,200300.0,35.6101,35.669,35.594,35.6583,200300.0
2008-06-10 15:55:00,66.56,66.58,66.38,66.38,387500.0,35.6583,35.669,35.5619,35.5619,387500.0
2008-06-10 16:00:00,66.38,66.38,66.32,66.38,25000.0,35.5619,35.5619,35.5297,35.5619,25000.0
2008-06-10 16:05:00,66.51,66.58,66.51,66.58,7000.0,35.6315,35.669,35.6315,35.669,7000.0
2008-06-10 16:10:00,66.58,66.58,66.58,66.58,0.0,35.669,35.669,35.669,35.669,0.0
2008-06-11 09:30:00,66.49,66.54,66.16,66.51,180100.0,35.6208,35.6476,35.444,35.6315,180100.0
2008-06-11 09:35:00,66.53,66.54,66.21,66.48,87500.0,35.6422,35.6476,35.4708,35.6155,87500.0
2008-06-11 09:40:00,66.5,66.52,66.0,66.04,95700.0,35.6262,35.6369,35.3583,35.3797,95700.0
2008-06-11 09:45:00,66.01,66.1,65.96,65.99,100900.0,35.3637,35.4119,35.3369,35.3529,100900.0
2008-06-11 09:50:00,65.98,66.07,65.85,65.96,181100.0,35.3476,35.3958,35.2779,35.3369,181100.0
2008-06-11 09:55:00,65.95,66.01,65.69,65.7,299800.0,35.3315,35.3637,35.1922,35.1976,299800.0
2008-06-11 10:00:00,65.71,65.71,65.52,65.57,219100.0,35.2029,35.2029,35.1012,35.1279,219100.0
2008-06-11 10:05:00,65.58,65.7,65.45,65.49,364900.0,35.1333,35.1976,35.0637,35.0851,364900.0
2008-06-11 10:10:00,65.49,65.58,65.23,65.56,152400.0,35.0851,35.1333,34.9458,35.1226,152400.0
2008-06-11 10:15:00,65.57,65.82,65.57,65.62,142100.0,35.1279,35.2619,35.1279,35.1547,142100.0
2008-06-11 10:20:00,65.62,65.62,65.43,65.56,68400.0,35.1547,35.1547,35.0529,35.1226,68400.0
2008-06-11 10:25:00,65.57,65.6,65.45,65.48,185700.0,35.1279,35.144,35.0637,35.0797,185700.0
2008-06-11 10:30:00,65.51,65.84,65.49,65.7,58500.0,35.0958,35.2726,35.0851,35.1976,58500.0
2008-06-11 10:35:00,65.66,65.75,65.45,65.46,147700.0,35.1762,35.2244,35.0637,35.069,147700.0
2008-06-11 10:40:00,65.45,65.49,65.35,65.35,44700.0,35.0637,35.0851,35.0101,35.0101,44700.0
2008-06-11 10:45:00,65.35,65.8,65.33,65.79,49700.0,35.0101,35.2512,34.9994,35.2458,49700.0
2008-06-11 10:50:00,65.8,66.04,65.67,66.04,111800.0,35.2512,35.3797,35.1815,35.3797,111800.0
2008-06-11 10:55:00,66.05,66.21,66.0,66.21,119900.0,35.3851,35.4708,35.3583,35.4708,119900.0
2008-06-11 11:00:00,66.23,66.23,66.01,66.03,51800.0,35.4815,35.4815,35.3637,35.3744,51800.0
2008-06-11 11:05:00,66.04,66.11,65.88,65.9,51500.0,35.3797,35.4172,35.294,35.3047,51500.0
2008-06-11 11:10:00,65.91,66.02,65.89,66.01,41400.0,35.3101,35.369,35.2994,35.3637,41400.0
2008-06-11 11:15:00,66.01,66.08,65.99,66.04,88700.0,35.3637,35.4012,35.3529,35.3797,88700.0
2008-06-11 11:20:00,66.05,66.05,65.84,65.85,50800.0,35.3851,35.3851,35.2726,35.2779,50800.0
2008-06-11 11:25:00,65.84,65.85,65.72,65.77,130200.0,35.2726,35.2779,35.2083,35.2351,130200.0
2008-06-11 11:30:00,65.76,65.79,65.66,65.68,50000.0,35.2297,35.2458,35.1762,35.1869,50000.0
2008-06-11 11:35:00,65.68,65.82,65.67,65.78,56000.0,35.1869,35.2619,35.1815,35.2404,56000.0
2008-06-11 11:40:00,65.78,65.87,65.75,65.83,29800.0,35.2404,35.2887,35.2244,35.2672,29800.0
2008-06-11 11:45:00,65.84,65.84,65.71,65.76,50500.0,35.2726,35.2726,35.2029,35.2297,50500.0
2008-06-11 11:50:00,65.75,65.93,65.73,65.89,75800.0,35.2244,35.3208,35.2137,35.2994,75800.0
2008-06-11 11:55:00,65.88,66.09,65.88,66.09,69700.0,35.294,35.4065,35.294,35.4065,69700.0
2008-06-11 12:00:00,66.09,66.09,65.96,65.97,24000.0,35.4065,35.4065,35.3369,35.3422,24000.0
2008-06-11 12:05:00,65.98,66.08,65.97,66.07,77500.0,35.3476,35.4012,35.3422,35.3958,77500.0
2008-06-11 12:10:00,66.07,66.07,65.99,66.02,55300.0,35.3958,35.3958,35.3529,35.369,55300.0
2008-06-11 12:15:00,66.04,66.09,65.9,65.92,52500.0,35.3797,35.4065,35.3047,35.3154,52500.0
2008-06-11 12:20:00,65.92,65.98,65.86,65.96,75200.0,35.3154,35.3476,35.2833,35.3369,75200.0
2008-06-11 12:25:00,65.95,65.95,65.77,65.8,91700.0,35.3315,35.3315,35.2351,35.2512,91700.0
2008-06-11 12:30:00,65.8,65.85,65.78,65.8,44100.0,35.2512,35.2779,35.2404,35.2512,44100.0
2008-06-11 12:35:00,65.83,65.93,65.83,65.87,68100.0,35.2672,35.3208,35.2672,35.2887,68100.0
2008-06-11 12:40:00,65.87,65.98,65.68,65.7,62600.0,35.2887,35.3476,35.1869,35.1976,62600.0
2008-06-11 12:45:00,65.69,65.77,65.69,65.74,16500.0,35.1922,35.2351,35.1922,35.219,16500.0
2008-06-11 12:50:00,65.75,65.76,65.73,65.74,9900.0,35.2244,35.2297,35.2137,35.219,9900.0
2008-06-11 12:55:00,65.75,65.88,65.75,65.84,21100.0,35.2244,35.294,35.2244,35.2726,21100.0
2008-06-11 13:00:00,65.82,65.95,65.78,65.91,25900.0,35.2619,35.3315,35.2404,35.3101,25900.0
2008-06-11 13:05:00,65.91,65.92,65.81,65.91,37600.0,35.3101,35.3154,35.2565,35.3101,37600.0
2008-06-11 13:10:00,65.91,65.94,65.88,65.94,25100.0,35.3101,35.3262,35.294,35.3262,25100.0
2008-06-11 13:15:00,65.95,66.01,65.94,65.98,98800.0,35.3315,35.3637,35.3262,35.3476,98800.0
2008-06-11 13:20:00,65.98,66.0,65.9,65.93,37100.0,35.3476,35.3583,35.3047,35.3208,37100.0
2008-06-11 13:25:00,65.93,66.05,65.93,66.05,88500.0,35.3208,35.3851,35.3208,35.3851,88500.0
2008-06-11 13:30:00,66.05,66.09,65.97,65.97,91800.0,35.3851,35.4065,35.3422,35.3422,91800.0
2008-06-11 13:35:00,65.98,65.99,65.87,65.87,124800.0,35.3476,35.3529,35.2887,35.2887,124800.0
2008-06-11 13:40:00,65.87,65.92,65.82,65.89,104700.0,35.2887,35.3154,35.2619,35.2994,104700.0
2008-06-11 13:45:00,65.89,65.95,65.79,65.82,39700.0,35.2994,35.3315,35.2458,35.2619,39700.0
2008-06-11 13:50:00,65.8,65.84,65.72,65.74,47800.0,35.2512,35.2726,35.2083,35.219,47800.0
2008-06-11 13:55:00,65.74,65.83,65.68,65.76,129600.0,35.219,35.2672,35.1869,35.2297,129600.0
2008-06-11 14:00:00,65.75,65.93,65.66,65.8,213000.0,35.2244,35.3208,35.1762,35.2512,213000.0
2008-06-11 14:05:00,65.8,65.93,65.68,65.91,86900.0,35.2512,35.3208,35.1869,35.3101,86900.0
2008-06-11 14:10:00,65.9,65.92,65.79,65.88,44400.0,35.3047,35.3154,35.2458,35.294,44400.0
2008-06-11 14:15:00,65.87,65.98,65.86,65.88,57600.0,35.2887,35.3476,35.2833,35.294,57600.0
2008-06-11 14:20:00,65.88,66.11,65.88,66.04,105400.0,35.294,35.4172,35.294,35.3797,105400.0
2008-06-11 14:25:00,66.02,66.14,66.01,66.04,67900.0,35.369,35.4333,35.3637,35.3797,67900.0
2008-06-11 14:30:00,66.04,66.08,65.92,65.94,42600.0,35.3797,35.4012,35.3154,35.3262,42600.0
2008-06-11 14:35:00,65.93,65.94,65.83,65.93,24900.0,35.3208,35.3262,35.2672,35.3208,24900.0
2008-06-11 14:40:00,65.92,65.96,65.89,65.93,18300.0,35.3154,35.3369,35.2994,35.3208,18300.0
2008-06-11 14:45:00,65.93,65.93,65.85,65.85,23500.0,35.3208,35.3208,35.2779,35.2779,23500.0
2008-06-11 14:50:00,65.86,65.96,65.86,65.89,14400.0,35.2833,35.3369,35.2833,35.2994,14400.0
2008-06-11 14:55:00,65.91,65.92,65.76,65.76,17900.0,35.3101,35.3154,35.2297,35.2297,17900.0
2008-06-11 15:00:00,65.75,65.8,65.73,65.75,58200.0,35.2244,35.2512,35.2137,35.2244,58200.0
2008-06-11 15:05:00,65.75,65.77,65.73,65.74,38300.0,35.2244,35.2351,35.2137,35.219,38300.0
2008-06-11 15:10:00,65.74,65.78,65.65,65.67,55200.0,35.219,35.2404,35.1708,35.1815,55200.0
2008-06-11 15:15:00,65.67,65.67,65.47,65.49,109900.0,35.1815,35.1815,35.0744,35.0851,109900.0
2008-06-11 15:20:00,65.48,65.53,65.43,65.45,179600.0,35.0797,35.1065,35.0529,35.0637,179600.0
2008-06-11 15:25:00,65.46,65.61,65.4,65.61,83500.0,35.069,35.1494,35.0369,35.1494,83500.0
2008-06-11 15:30:00,65.6,65.68,65.54,65.6,109200.0,35.144,35.1869,35.1119,35.144,109200.0
2008-06-11 15:35:00,65.6,65.61,65.33,65.33,184400.0,35.144,35.1494,34.9994,34.9994,184400.0
2008-06-11 15:40:00,65.33,65.39,65.23,65.38,615400.0,34.9994,35.0315,34.9458,35.0261,615400.0
2008-06-11 15:45:00,65.39,65.5,65.36,65.41,392100.0,35.0315,35.0904,35.0154,35.0422,392100.0
2008-06-11 15:50:00,65.46,65.49,65.32,65.33,466500.0,35.069,35.0851,34.994,34.9994,466500.0
2008-06-11 15:55:00,65.34,65.34,65.11,65.2,564700.0,35.0047,35.0047,34.8815,34.9297,564700.0
2008-06-11 16:00:00,65.2,65.2,65.05,65.16,21300.0,34.9297,34.9297,34.8494,34.9083,21300.0
2008-06-11 16:05:00,65.1,65.1,65.1,65.1,4000.0,34.8761,34.8761,34.8761,34.8761,4000.0
2008-06-11 16:10:00,64.95,64.95,64.95,64.95,100000.0,34.7958,34.7958,34.7958,34.7958,100000.0
2008-06-12 09:30:00,65.7,66.13,65.62,66.06,131500.0,35.1976,35.4279,35.1547,35.3904,131500.0
2008-06-12 09:35:00,66.07,66.09,65.96,66.09,157800.0,35.3958,35.4065,35.3369,35.4065,157800.0
2008-06-12 09:40:00,66.09,66.34,66.06,66.29,149000.0,35.4065,35.5405,35.3904,35.5137,149000.0
2008-06-12 09:45:00,66.28,66.47,66.16,66.23,110800.0,35.5083,35.6101,35.444,35.4815,110800.0
2008-06-12 09:50:00,66.24,66.51,66.15,66.5,107800.0,35.4869,35.6315,35.4387,35.6262,107800.0
2008-06-12 09:55:00,66.49,66.5,66.26,66.28,169500.0,35.6208,35.6262,35.4976,35.5083,169500.0
2008-06-12 10:00:00,66.27,66.41,66.26,66.35,186800.0,35.503,35.578,35.4976,35.5458,186800.0
2008-06-12 10:05:00,66.35,66.37,66.08,66.11,109100.0,35.5458,35.5565,35.4012,35.4172,109100.0
2008-06-12 10:10:00,66.12,66.15,65.95,66.06,105600.0,35.4226,35.4387,35.3315,35.3904,105600.0
2008-06-12 10:15:00,66.06,66.09,65.84,65.85,225500.0,35.3904,35.4065,35.2726,35.2779,225500.0
2008-06-12 10:20:00,65.84,65.84,65.7,65.75,174400.0,35.2726,35.2726,35.1976,35.2244,174400.0
2008-06-12 10:25:00,65.74,65.74,65.61,65.62,166500.0,35.219,35.219,35.1494,35.1547,166500.0
2008-06-12 10:30:00,65.62,65.84,65.62,65.8,126200.0,35.1547,35.2726,35.1547,35.2512,126200.0
2008-06-12 10:35:00,65.81,65.83,65.64,65.73,226000.0,35.2565,35.2672,35.1654,35.2137,226000.0
2008-06-12 10:40:00,65.72,65.77,65.64,65.68,217200.0,35.2083,35.2351,35.1654,35.1869,217200.0
2008-06-12 10:45:00,65.69,65.72,65.53,65.66,46100.0,35.1922,35.2083,35.1065,35.1762,46100.0
2008-06-12 10:50:00,65.65,65.67,65.58,65.6,37500.0,35.1708,35.1815,35.1333,35.144,37500.0
2008-06-12 10:55:00,65.6,65.72,65.58,65.72,35100.0,35.144,35.2083,35.1333,35.2083,35100.0
2008-06-12 11:00:00,65.71,65.92,65.64,65.92,276300.0,35.2029,35.3154,35.1654,35.3154,276300.0
2008-06-12 11:05:00,65.95,66.03,65.92,65.96,204800.0,35.3315,35.3744,35.3154,35.3369,204800.0
2008-06-12 11:10:00,65.97,65.97,65.89,65.95,45700.0,35.3422,35.3422,35.2994,35.3315,45700.0
2008-06-12 11:15:00,65.95,65.98,65.88,65.91,57500.0,35.3315,35.3476,35.294,35.3101,57500.0
2008-06-12 11:20:00,65.9,66.06,65.88,65.98,74200.0,35.3047,35.3904,35.294,35.3476,74200.0
2008-06-12 11:25:00,66.0,66.03,65.91,65.97,84400.0,35.3583,35.3744,35.3101,35.3422,84400.0
2008-06-12 11:30:00,65.98,66.04,65.92,65.97,42400.0,35.3476,35.3797,35.3154,35.3422,42400.0
2008-06-12 11:35:00,65.97,66.03,65.95,66.02,63500.0,35.3422,35.3744,35.3315,35.369,63500.0
2008-06-12 11:40:00,66.01,66.06,65.95,65.95,200400.0,35.3637,35.3904,35.3315,35.3315,200400.0
2008-06-12 11:45:00,65.95,66.01,65.92,65.96,39500.0,35.3315,35.3637,35.3154,35.3369,39500.0
2008-06-12 11:50:00,65.95,65.97,65.85,65.86,33800.0,35.3315,35.3422,35.2779,35.2833,33800.0
2008-06-12 11:55:00,65.85,65.89,65.83,65.87,30200.0,35.2779,35.2994,35.2672,35.2887,30200.0
2008-06-12 12:00:00,65.87,65.96,65.87,65.91,68600.0,35.2887,35.3369,35.2887,35.3101,68600.0
2008-06-12 12:05:00,65.91,66.01,65.91,66.0,41000.0,35.3101,35.3637,35.3101,35.3583,41000.0
2008-06-12 12:10:00,65.99,66.05,65.99,66.0,130800.0,35.3529,35.3851,35.3529,35.3583,130800.0
2008-06-12 12:15:00,66.0,66.03,65.94,65.97,42400.0,35.3583,35.3744,35.3262,35.3422,42400.0
2008-06-12 12:20:00,65.97,65.99,65.91,65.95,37800.0,35.3422,35.3529,35.3101,35.3315,37800.0
2008-06-12 12:25:00,65.95,65.99,65.89,65.93,44300.0,35.3315,35.3529,35.2994,35.3208,44300.0
2008-06-12 12:30:00,65.94,66.05,65.91,66.03,82200.0,35.3262,35.3851,35.3101,35.3744,82200.0
2008-06-12 12:35:00,66.03,66.09,66.03,66.07,70200.0,35.3744,35.4065,35.3744,35.3958,70200.0
2008-06-12 12:40:00,66.07,66.16,66.06,66.1,46400.0,35.3958,35.444,35.3904,35.4119,46400.0
2008-06-12 12:45:00,66.1,66.1,66.01,66.02,89000.0,35.4119,35.4119,35.3637,35.369,89000.0
2008-06-12 12:50:00,66.02,66.02,65.86,65.9,122400.0,35.369,35.369,35.2833,35.3047,122400.0
2008-06-12 12:55:00,65.89,65.9,65.81,65.81,65400.0,35.2994,35.3047,35.2565,35.2565,65400.0
2008-06-12 13:00:00,65.82,66.02,65.82,66.01,223400.0,35.2619,35.369,35.2619,35.3637,223400.0
2008-06-12 13:05:00,66.02,66.02,65.87,65.9,85800.0,35.369,35.369,35.2887,35.3047,85800.0
2008-06-12 13:10:00,65.89,65.9,65.74,65.88,97300.0,35.2994,35.3047,35.219,35.294,97300.0
2008-06-12 13:15:00,65.87,66.0,65.84,65.84,139500.0,35.2887,35.3583,35.2726,35.2726,139500.0
2008-06-12 13:20:00,65.84,65.87,65.81,65.85,50900.0,35.2726,35.2887,35.2565,35.2779,50900.0
2008-06-12 13:25:00,65.86,65.94,65.86,65.91,48600.0,35.2833,35.3262,35.2833,35.3101,48600.0
2008-06-12 13:30:00,65.9,65.92,65.75,65.78,42700.0,35.3047,35.3154,35.2244,35.2404,42700.0
2008-06-12 13:35:00,65.78,65.86,65.78,65.84,45800.0,35.2404,35.2833,35.2404,35.2726,45800.0
2008-06-12 13:40:00,65.85,65.89,65.82,65.84,44800.0,35.2779,35.2994,35.2619,35.2726,44800.0
2008-06-12 13:45:00,65.85,65.86,65.69,65.71,51500.0,35.2779,35.2833,35.1922,35.2029,51500.0
2008-06-12 13:50:00,65.71,65.77,65.6,65.77,92300.0,35.2029,35.2351,35.144,35.2351,92300.0
2008-06-12 13:55:00,65.78,65.79,65.71,65.77,36200.0,35.2404,35.2458,35.2029,35.2351,36200.0
2008-06-12 14:00:00,65.77,65.78,65.62,65.62,159300.0,35.2351,35.2404,35.1547,35.1547,159300.0
2008-06-12 14:05:00,65.62,65.73,65.55,65.72,194000.0,35.1547,35.2137,35.1172,35.2083,194000.0
2008-06-12 14:10:00,65.72,65.75,65.66,65.72,40500.0,35.2083,35.2244,35.1762,35.2083,40500.0
2008-06-12 14:15:00,65.72,65.79,65.67,65.67,49000.0,35.2083,35.2458,35.1815,35.1815,49000.0
2008-06-12 14:20:00,65.68,65.73,65.66,65.67,55200.0,35.1869,35.2137,35.1762,35.1815,55200.0
2008-06-12 14:25:00,65.67,65.7,65.52,65.53,123600.0,35.1815,35.1976,35.1012,35.1065,123600.0
2008-06-12 14:30:00,65.53,65.67,65.53,65.62,41400.0,35.1065,35.1815,35.1065,35.1547,41400.0
2008-06-12 14:35:00,65.62,65.64,65.47,65.54,84400.0,35.1547,35.1654,35.0744,35.1119,84400.0
2008-06-12 14:40:00,65.54,65.65,65.5,65.61,31200.0,35.1119,35.1708,35.0904,35.1494,31200.0
2008-06-12 14:45:00,65.62,65.63,65.48,65.48,29500.0,35.1547,35.1601,35.0797,35.0797,29500.0
2008-06-12 14:50:00,65.45,65.48,65.4,65.43,51500.0,35.0637,35.0797,35.0369,35.0529,51500.0
2008-06-12 14:55:00,65.43,65.47,65.36,65.43,126300.0,35.0529,35.0744,35.0154,35.0529,126300.0
2008-06-12 15:00:00,65.47,65.47,65.33,65.39,49100.0,35.0744,35.0744,34.9994,35.0315,49100.0
2008-06-12 15:05:00,65.4,65.54,65.35,65.5,82800.0,35.0369,35.1119,35.0101,35.0904,82800.0
2008-06-12 15:10:00,65.5,65.56,65.36,65.4,96800.0,35.0904,35.1226,35.0154,35.0369,96800.0
2008-06-12 15:15:00,65.4,65.41,65.2,65.24,113000.0,35.0369,35.0422,34.9297,34.9511,113000.0
2008-06-12 15:20:00,65.23,65.25,65.12,65.12,71700.0,34.9458,34.9565,34.8869,34.8869,71700.0
2008-06-12 15:25:00,65.12,65.49,64.92,65.02,296600.0,34.8869,35.0851,34.7797,34.8333,296600.0
2008-06-12 15:30:00,65.02,65.15,64.98,64.99,613700.0,34.8333,34.9029,34.8119,34.8172,613700.0
2008-06-12 15:35:00,64.99,64.99,64.81,64.85,394600.0,34.8172,34.8172,34.7208,34.7422,394600.0
2008-06-12 15:40:00,64.87,65.08,64.82,65.07,346800.0,34.7529,34.8654,34.7261,34.8601,346800.0
2008-06-12 15:45:00,65.07,65.25,65.06,65.18,246700.0,34.8601,34.9565,34.8547,34.919,246700.0
2008-06-12 15:50:00,65.18,65.47,65.15,65.45,309000.0,34.919,35.0744,34.9029,35.0637,309000.0
2008-06-12 15:55:00,65.45,65.71,65.43,65.66,415800.0,35.0637,35.2029,35.0529,35.1762,415800.0
2008-06-12 16:00:00,65.55,65.55,65.4,65.4,5200.0,35.1172,35.1172,35.0369,35.0369,5200.0
2008-06-12 16:05:00,65.55,65.6,65.55,65.6,1600.0,35.1172,35.144,35.1172,35.144,1600.0
2008-06-12 16:10:00,65.6,65.6,65.6,65.6,0.0,35.144,35.144,35.144,35.144,0.0
2008-06-13 09:30:00,66.02,66.09,65.82,65.82,89000.0,35.369,35.4065,35.2619,35.2619,89000.0
2008-06-13 09:35:00,65.81,66.0,65.75,65.9,59800.0,35.2565,35.3583,35.2244,35.3047,59800.0
2008-06-13 09:40:00,65.9,65.9,65.43,65.48,109900.0,35.3047,35.3047,35.0529,35.0797,109900.0
2008-06-13 09:45:00,65.49,65.53,65.34,65.52,119200.0,35.0851,35.1065,35.0047,35.1012,119200.0
2008-06-13 09:50:00,65.52,65.76,65.52,65.64,117800.0,35.1012,35.2297,35.1012,35.1654,117800.0
2008-06-13 09:55:00,65.61,65.91,65.47,65.84,176600.0,35.1494,35.3101,35.0744,35.2726,176600.0
2008-06-13 10:00:00,65.82,66.17,65.7,66.16,154100.0,35.2619,35.4494,35.1976,35.444,154100.0
2008-06-13 10:05:00,66.15,66.3,66.1,66.1,201500.0,35.4387,35.519,35.4119,35.4119,201500.0
2008-06-13 10:10:00,66.06,66.25,65.92,66.2,171900.0,35.3904,35.4922,35.3154,35.4654,171900.0
2008-06-13 10:15:00,66.2,66.43,66.2,66.38,81400.0,35.4654,35.5887,35.4654,35.5619,81400.0
2008-06-13 10:20:00,66.38,66.39,66.21,66.36,105800.0,35.5619,35.5672,35.4708,35.5512,105800.0
2008-06-13 10:25:00,66.36,66.43,66.31,66.32,104300.0,35.5512,35.5887,35.5244,35.5297,104300.0
2008-06-13 10:30:00,66.31,66.38,66.15,66.15,71500.0,35.5244,35.5619,35.4387,35.4387,71500.0
2008-06-13 10:35:00,66.15,66.15,65.93,65.93,45800.0,35.4387,35.4387,35.3208,35.3208,45800.0
2008-06-13 10:40:00,65.93,65.93,65.78,65.86,61500.0,35.3208,35.3208,35.2404,35.2833,61500.0
2008-06-13 10:45:00,65.86,65.94,65.85,65.93,29200.0,35.2833,35.3262,35.2779,35.3208,29200.0
2008-06-13 10:50:00,65.94,66.01,65.94,65.98,10800.0,35.3262,35.3637,35.3262,35.3476,10800.0
2008-06-13 10:55:00,65.97,65.98,65.77,65.92,35600.0,35.3422,35.3476,35.2351,35.3154,35600.0
2008-06-13 11:00:00,65.94,66.1,65.94,66.02,16300.0,35.3262,35.4119,35.3262,35.369,16300.0
2008-06-13 11:05:00,66.03,66.09,65.98,66.04,40200.0,35.3744,35.4065,35.3476,35.3797,40200.0
2008-06-13 11:10:00,66.05,66.15,66.01,66.13,36900.0,35.3851,35.4387,35.3637,35.4279,36900.0
2008-06-13 11:15:00,66.13,66.14,66.03,66.07,19900.0,35.4279,35.4333,35.3744,35.3958,19900.0
2008-06-13 11:20:00,66.07,66.07,65.96,65.99,35600.0,35.3958,35.3958,35.3369,35.3529,35600.0
2008-06-13 11:25:00,66.0,66.0,65.86,65.86,44600.0,35.3583,35.3583,35.2833,35.2833,44600.0
2008-06-13 11:30:00,65.86,65.88,65.71,65.78,52400.0,35.2833,35.294,35.2029,35.2404,52400.0
2008-06-13 11:35:00,65.78,65.89,65.77,65.88,14200.0,35.2404,35.2994,35.2351,35.294,14200.0
2008-06-13 11:40:00,65.86,65.93,65.86,65.91,24600.0,35.2833,35.3208,35.2833,35.3101,24600.0
2008-06-13 11:45:00,65.92,65.92,65.8,65.85,27100.0,35.3154,35.3154,35.2512,35.2779,27100.0
2008-06-13 11:50:00,65.84,65.9,65.84,65.9,10300.0,35.2726,35.3047,35.2726,35.3047,10300.0
2008-06-13 11:55:00,65.9,65.92,65.85,65.85,6900.0,35.3047,35.3154,35.2779,35.2779,6900.0
2008-06-13 12:00:00,65.84,65.84,65.7,65.7,16800.0,35.2726,35.2726,35.1976,35.1976,16800.0
2008-06-13 12:05:00,65.69,65.74,65.68,65.74,27100.0,35.1922,35.219,35.1869,35.219,27100.0
2008-06-13 12:10:00,65.73,65.75,65.66,65.68,45400.0,35.2137,35.2244,35.1762,35.1869,45400.0
2008-06-13 12:15:00,65.68,65.7,65.68,65.69,12800.0,35.1869,35.1976,35.1869,35.1922,12800.0
2008-06-13 12:20:00,65.68,65.71,65.66,65.68,50700.0,35.1869,35.2029,35.1762,35.1869,50700.0
2008-06-13 12:25:00,65.68,65.73,65.67,65.7,16900.0,35.1869,35.2137,35.1815,35.1976,16900.0
2008-06-13 12:30:00,65.71,65.82,65.69,65.8,24500.0,35.2029,35.2619,35.1922,35.2512,24500.0
2008-06-13 12:35:00,65.8,65.82,65.66,65.66,11600.0,35.2512,35.2619,35.1762,35.1762,11600.0
2008-06-13 12:40:00,65.64,65.65,65.56,65.63,50300.0,35.1654,35.1708,35.1226,35.1601,50300.0
2008-06-13 12:45:00,65.63,65.64,65.57,65.57,12800.0,35.1601,35.1654,35.1279,35.1279,12800.0
2008-06-13 12:50:00,65.57,65.6,65.5,65.55,22000.0,35.1279,35.144,35.0904,35.1172,22000.0
2008-06-13 12:55:00,65.54,65.56,65.5,65.52,41600.0,35.1119,35.1226,35.0904,35.1012,41600.0
2008-06-13 13:00:00,65.54,65.55,65.42,65.46,46900.0,35.1119,35.1172,35.0476,35.069,46900.0
2008-06-13 13:05:00,65.48,65.5,65.4,65.44,45500.0,35.0797,35.0904,35.0369,35.0583,45500.0
2008-06-13 13:10:00,65.47,65.64,65.46,65.63,63400.0,35.0744,35.1654,35.069,35.1601,63400.0
2008-06-13 13:15:00,65.61,65.64,65.59,65.62,6000.0,35.1494,35.1654,35.1387,35.1547,6000.0
2008-06-13 13:20:00,65.62,65.71,65.57,65.65,14400.0,35.1547,35.2029,35.1279,35.1708,14400.0
2008-06-13 13:25:00,65.65,65.71,65.61,65.61,25100.0,35.1708,35.2029,35.1494,35.1494,25100.0
2008-06-13 13:30:00,65.6,65.61,65.5,65.54,9600.0,35.144,35.1494,35.0904,35.1119,9600.0
2008-06-13 13:35:00,65.54,65.55,65.39,65.4,48800.0,35.1119,35.1172,35.0315,35.0369,48800.0
2008-06-13 13:40:00,65.4,65.43,65.35,65.41,22700.0,35.0369,35.0529,35.0101,35.0422,22700.0
2008-06-13 13:45:00,65.4,65.48,65.32,65.47,40700.0,35.0369,35.0797,34.994,35.0744,40700.0
2008-06-13 13:50:00,65.48,65.54,65.47,65.54,18400.0,35.0797,35.1119,35.0744,35.1119,18400.0
2008-06-13 13:55:00,65.54,65.6,65.52,65.59,31400.0,35.1119,35.144,35.1012,35.1387,31400.0
2008-06-13 14:00:00,65.58,65.68,65.55,65.65,38000.0,35.1333,35.1869,35.1172,35.1708,38000.0
2008-06-13 14:05:00,65.63,65.64,65.56,65.62,26900.0,35.1601,35.1654,35.1226,35.1547,26900.0
2008-06-13 14:10:00,65.65,65.76,65.65,65.74,43500.0,35.1708,35.2297,35.1708,35.219,43500.0
2008-06-13 14:15:00,65.71,65.92,65.71,65.85,78600.0,35.2029,35.3154,35.2029,35.2779,78600.0
2008-06-13 14:20:00,65.85,65.86,65.65,65.72,42800.0,35.2779,35.2833,35.1708,35.2083,42800.0
2008-06-13 14:25:00,65.72,65.73,65.67,65.68,51400.0,35.2083,35.2137,35.1815,35.1869,51400.0
2008-06-13 14:30:00,65.69,65.74,65.64,65.71,74300.0,35.1922,35.219,35.1654,35.2029,74300.0
2008-06-13 14:35:00,65.72,65.74,65.68,65.69,24400.0,35.2083,35.219,35.1869,35.1922,24400.0
2008-06-13 14:40:00,65.68,65.92,65.68,65.9,52200.0,35.1869,35.3154,35.1869,35.3047,52200.0
2008-06-13 14:45:00,65.91,65.94,65.9,65.93,20900.0,35.3101,35.3262,35.3047,35.3208,20900.0
2008-06-13 14:50:00,65.92,65.94,65.83,65.94,25700.0,35.3154,35.3262,35.2672,35.3262,25700.0
2008-06-13 14:55:00,65.93,66.1,65.93,66.09,84200.0,35.3208,35.4119,35.3208,35.4065,84200.0
2008-06-13 15:00:00,66.1,66.18,66.07,66.18,39900.0,35.4119,35.4547,35.3958,35.4547,39900.0
2008-06-13 15:05:00,66.19,66.24,66.19,66.19,48500.0,35.4601,35.4869,35.4601,35.4601,48500.0
2008-06-13 15:10:00,66.19,66.23,66.19,66.23,21200.0,35.4601,35.4815,35.4601,35.4815,21200.0
2008-06-13 15:15:00,66.23,66.24,66.14,66.17,65800.0,35.4815,35.4869,35.4333,35.4494,65800.0
2008-06-13 15:20:00,66.17,66.33,66.16,66.33,53000.0,35.4494,35.5351,35.444,35.5351,53000.0
2008-06-13 15:25:00,66.33,66.37,66.23,66.26,130300.0,35.5351,35.5565,35.4815,35.4976,130300.0
2008-06-13 15:30:00,66.27,66.31,66.14,66.14,50500.0,35.503,35.5244,35.4333,35.4333,50500.0
2008-06-13 15:35:00,66.15,66.31,66.12,66.31,116200.0,35.4387,35.5244,35.4226,35.5244,116200.0
2008-06-13 15:40:00,66.31,66.46,66.31,66.39,246100.0,35.5244,35.6047,35.5244,35.5672,246100.0
2008-06-13 15:45:00,66.38,66.54,66.36,66.49,206300.0,35.5619,35.6476,35.5512,35.6208,206300.0
2008-06-13 15:50:00,66.51,66.6,66.5,66.59,198200.0,35.6315,35.6797,35.6262,35.6744,198200.0
2008-06-13 15:55:00,66.6,66.98,66.59,66.94,435800.0,35.6797,35.8833,35.6744,35.8619,435800.0
2008-06-16 09:30:00,66.59,66.61,66.27,66.59,293000.0,35.6744,35.6851,35.503,35.6744,293000.0
2008-06-16 09:35:00,66.6,66.99,66.57,66.99,155000.0,35.6797,35.8887,35.6637,35.8887,155000.0
2008-06-16 09:40:00,66.99,67.16,66.96,67.06,55300.0,35.8887,35.9798,35.8726,35.9262,55300.0
2008-06-16 09:45:00,67.07,67.19,66.95,67.07,264200.0,35.9315,35.9958,35.8672,35.9315,264200.0
2008-06-16 09:50:00,67.04,67.14,66.94,67.13,107800.0,35.9155,35.969,35.8619,35.9637,107800.0
2008-06-16 09:55:00,67.12,67.18,66.99,67.14,52500.0,35.9583,35.9905,35.8887,35.969,52500.0
2008-06-16 10:00:00,67.14,67.14,66.94,67.01,63800.0,35.969,35.969,35.8619,35.8994,63800.0
2008-06-16 10:05:00,67.0,67.13,66.92,67.07,86100.0,35.894,35.9637,35.8512,35.9315,86100.0
2008-06-16 10:10:00,67.07,67.16,66.99,67.14,71100.0,35.9315,35.9798,35.8887,35.969,71100.0
2008-06-16 10:15:00,67.14,67.23,67.1,67.22,76600.0,35.969,36.0173,35.9476,36.0119,76600.0
2008-06-16 10:20:00,67.23,67.25,67.08,67.11,63300.0,36.0173,36.028,35.9369,35.953,63300.0
2008-06-16 10:25:00,67.11,67.15,67.06,67.14,44600.0,35.953,35.9744,35.9262,35.969,44600.0
2008-06-16 10:30:00,67.15,67.29,67.14,67.25,193900.0,35.9744,36.0494,35.969,36.028,193900.0
2008-06-16 10:35:00,67.26,67.41,67.24,67.41,40600.0,36.0333,36.1137,36.0226,36.1137,40600.0
2008-06-16 10:40:00,67.4,67.53,67.4,67.5,83700.0,36.1083,36.178,36.1083,36.1619,83700.0
2008-06-16 10:45:00,67.5,67.6,67.43,67.6,83400.0,36.1619,36.2155,36.1244,36.2155,83400.0
2008-06-16 10:50:00,67.61,67.7,67.61,67.64,36900.0,36.2208,36.269,36.2208,36.2369,36900.0
2008-06-16 10:55:00,67.66,67.76,67.66,67.72,32500.0,36.2476,36.3012,36.2476,36.2798,32500.0
2008-06-16 11:00:00,67.73,67.73,67.5,67.5,82700.0,36.2851,36.2851,36.1619,36.1619,82700.0
2008-06-16 11:05:00,67.51,67.57,67.49,67.53,52000.0,36.1673,36.1994,36.1565,36.178,52000.0
2008-06-16 11:10:00,67.54,67.54,67.4,67.41,27100.0,36.1833,36.1833,36.1083,36.1137,27100.0
2008-06-16 11:15:00,67.41,67.43,67.34,67.36,62600.0,36.1137,36.1244,36.0762,36.0869,62600.0
2008-06-16 11:20:00,67.36,67.36,67.23,67.27,65100.0,36.0869,36.0869,36.0173,36.0387,65100.0
2008-06-16 11:25:00,67.26,67.35,67.22,67.3,30000.0,36.0333,36.0815,36.0119,36.0548,30000.0
2008-06-16 11:30:00,67.29,67.37,67.29,67.33,45100.0,36.0494,36.0923,36.0494,36.0708,45100.0
2008-06-16 11:35:00,67.33,67.47,67.32,67.45,69800.0,36.0708,36.1458,36.0655,36.1351,69800.0
2008-06-16 11:40:00,67.45,67.49,67.4,67.47,55800.0,36.1351,36.1565,36.1083,36.1458,55800.0
2008-06-16 11:45:00,67.48,67.5,67.42,67.44,21200.0,36.1512,36.1619,36.119,36.1298,21200.0
2008-06-16 11:50:00,67.44,67.44,67.35,67.37,10300.0,36.1298,36.1298,36.0815,36.0923,10300.0
2008-06-16 11:55:00,67.35,67.4,67.35,67.4,13500.0,36.0815,36.1083,36.0815,36.1083,13500.0
2008-06-16 12:00:00,67.41,67.41,67.23,67.27,15400.0,36.1137,36.1137,36.0173,36.0387,15400.0
2008-06-16 12:05:00,67.27,67.29,67.22,67.23,90400.0,36.0387,36.0494,36.0119,36.0173,90400.0
2008-06-16 12:10:00,67.23,67.24,67.19,67.24,50200.0,36.0173,36.0226,35.9958,36.0226,50200.0
2008-06-16 12:15:00,67.23,67.29,67.19,67.27,39200.0,36.0173,36.0494,35.9958,36.0387,39200.0
2008-06-16 12:20:00,67.26,67.32,67.23,67.28,49600.0,36.0333,36.0655,36.0173,36.044,49600.0
2008-06-16 12:25:00,67.28,67.3,67.22,67.25,24000.0,36.044,36.0548,36.0119,36.028,24000.0
2008-06-16 12:30:00,67.25,67.3,67.25,67.28,14100.0,36.028,36.0548,36.028,36.044,14100.0
2008-06-16 12:35:00,67.28,67.31,67.24,67.26,26400.0,36.044,36.0601,36.0226,36.0333,26400.0
2008-06-16 12:40:00,67.27,67.29,67.22,67.22,31900.0,36.0387,36.0494,36.0119,36.0119,31900.0
2008-06-16 12:45:00,67.22,67.25,67.21,67.25,17800.0,36.0119,36.028,36.0065,36.028,17800.0
2008-06-16 12:50:00,67.25,67.39,67.24,67.38,85300.0,36.028,36.103,36.0226,36.0976,85300.0
2008-06-16 12:55:00,67.37,67.37,67.23,67.23,52900.0,36.0923,36.0923,36.0173,36.0173,52900.0
2008-06-16 13:00:00,67.24,67.27,67.23,67.25,44600.0,36.0226,36.0387,36.0173,36.028,44600.0
2008-06-16 13:05:00,67.25,67.25,67.09,67.13,53900.0,36.028,36.028,35.9423,35.9637,53900.0
2008-06-16 13:10:00,67.15,67.15,67.02,67.11,45500.0,35.9744,35.9744,35.9047,35.953,45500.0
2008-06-16 13:15:00,67.13,67.28,67.13,67.28,26300.0,35.9637,36.044,35.9637,36.044,26300.0
2008-06-16 13:20:00,67.27,67.34,67.26,67.28,17100.0,36.0387,36.0762,36.0333,36.044,17100.0
2008-06-16 13:25:00,67.31,67.59,67.31,67.59,36300.0,36.0601,36.2101,36.0601,36.2101,36300.0
2008-06-16 13:30:00,67.59,67.67,67.52,67.67,36300.0,36.2101,36.253,36.1726,36.253,36300.0
2008-06-16 13:35:00,67.68,67.73,67.57,67.6,74400.0,36.2583,36.2851,36.1994,36.2155,74400.0
2008-06-16 13:40:00,67.6,67.7,67.6,67.65,110100.0,36.2155,36.269,36.2155,36.2423,110100.0
2008-06-16 13:45:00,67.66,67.67,67.58,67.63,55300.0,36.2476,36.253,36.2048,36.2315,55300.0
2008-06-16 13:50:00,67.64,67.65,67.54,67.58,62800.0,36.2369,36.2423,36.1833,36.2048,62800.0
2008-06-16 13:55:00,67.57,67.64,67.57,67.62,66600.0,36.1994,36.2369,36.1994,36.2262,66600.0
2008-06-16 14:00:00,67.62,67.68,67.55,67.56,96900.0,36.2262,36.2583,36.1887,36.194,96900.0
2008-06-16 14:05:00,67.57,67.67,67.56,67.64,36700.0,36.1994,36.253,36.194,36.2369,36700.0
2008-06-16 14:10:00,67.64,67.69,67.57,67.61,53400.0,36.2369,36.2637,36.1994,36.2208,53400.0
2008-06-16 14:15:00,67.6,67.68,67.57,67.67,33300.0,36.2155,36.2583,36.1994,36.253,33300.0
2008-06-16 14:20:00,67.67,67.72,67.61,67.64,56300.0,36.253,36.2798,36.2208,36.2369,56300.0
2008-06-16 14:25:00,67.65,67.68,67.59,67.63,46900.0,36.2423,36.2583,36.2101,36.2315,46900.0
2008-06-16 14:30:00,67.64,67.67,67.63,67.65,24500.0,36.2369,36.253,36.2315,36.2423,24500.0
2008-06-16 14:35:00,67.66,67.7,67.64,67.67,53400.0,36.2476,36.269,36.2369,36.253,53400.0
2008-06-16 14:40:00,67.66,67.72,67.65,67.69,20800.0,36.2476,36.2798,36.2423,36.2637,20800.0
2008-06-16 14:45:00,67.69,67.73,67.65,67.65,38000.0,36.2637,36.2851,36.2423,36.2423,38000.0
2008-06-16 14:50:00,67.66,67.78,67.65,67.76,34400.0,36.2476,36.3119,36.2423,36.3012,34400.0
2008-06-16 14:55:00,67.76,67.79,67.75,67.77,68500.0,36.3012,36.3173,36.2958,36.3065,68500.0
2008-06-16 15:00:00,67.78,67.78,67.68,67.74,79900.0,36.3119,36.3119,36.2583,36.2905,79900.0
2008-06-16 15:05:00,67.75,67.76,67.68,67.75,30700.0,36.2958,36.3012,36.2583,36.2958,30700.0
2008-06-16 15:10:00,67.75,67.81,67.68,67.75,158700.0,36.2958,36.328,36.2583,36.2958,158700.0
2008-06-16 15:15:00,67.75,67.86,67.74,67.75,143000.0,36.2958,36.3548,36.2905,36.2958,143000.0
2008-06-16 15:20:00,67.75,67.77,67.67,67.7,84200.0,36.2958,36.3065,36.253,36.269,84200.0
2008-06-16 15:25:00,67.71,67.77,67.69,67.7,70000.0,36.2744,36.3065,36.2637,36.269,70000.0
2008-06-16 15:30:00,67.71,67.77,67.63,67.65,69300.0,36.2744,36.3065,36.2315,36.2423,69300.0
2008-06-16 15:35:00,67.64,67.71,67.61,67.66,54900.0,36.2369,36.2744,36.2208,36.2476,54900.0
2008-06-16 15:40:00,67.65,67.77,67.65,67.74,136600.0,36.2423,36.3065,36.2423,36.2905,136600.0
2008-06-16 15:45:00,67.74,67.8,67.72,67.78,96500.0,36.2905,36.3226,36.2798,36.3119,96500.0
2008-06-16 15:50:00,67.78,67.92,67.78,67.87,144000.0,36.3119,36.3869,36.3119,36.3601,144000.0
2008-06-16 15:55:00,67.87,67.94,67.81,67.88,374900.0,36.3601,36.3976,36.328,36.3655,374900.0
2008-06-17 09:30:00,68.0,68.12,67.96,68.06,97700.0,36.4298,36.4941,36.4083,36.4619,97700.0
2008-06-17 09:35:00,68.08,68.09,67.8,67.88,79400.0,36.4726,36.478,36.3226,36.3655,79400.0
2008-06-17 09:40:00,67.88,67.94,67.36,67.39,79300.0,36.3655,36.3976,36.0869,36.103,79300.0
2008-06-17 09:45:00,67.38,67.59,67.28,67.56,101800.0,36.0976,36.2101,36.044,36.194,101800.0
2008-06-17 09:50:00,67.57,67.58,67.39,67.41,41400.0,36.1994,36.2048,36.103,36.1137,41400.0
2008-06-17 09:55:00,67.42,67.43,67.25,67.34,67400.0,36.119,36.1244,36.028,36.0762,67400.0
2008-06-17 10:00:00,67.34,67.44,67.34,67.43,22700.0,36.0762,36.1298,36.0762,36.1244,22700.0
2008-06-17 10:05:00,67.46,67.46,67.16,67.16,10900.0,36.1405,36.1405,35.9798,35.9798,10900.0
2008-06-17 10:10:00,67.16,67.31,67.15,67.15,78900.0,35.9798,36.0601,35.9744,35.9744,78900.0
2008-06-17 10:15:00,67.17,67.26,67.17,67.26,20800.0,35.9851,36.0333,35.9851,36.0333,20800.0
2008-06-17 10:20:00,67.25,67.25,66.99,67.0,79100.0,36.028,36.028,35.8887,35.894,79100.0
2008-06-17 10:25:00,67.01,67.07,66.94,67.04,53200.0,35.8994,35.9315,35.8619,35.9155,53200.0
2008-06-17 10:30:00,67.01,67.18,66.99,67.18,57200.0,35.8994,35.9905,35.8887,35.9905,57200.0
2008-06-17 10:35:00,67.18,67.19,67.12,67.14,29700.0,35.9905,35.9958,35.9583,35.969,29700.0
2008-06-17 10:40:00,67.15,67.15,66.96,67.04,46500.0,35.9744,35.9744,35.8726,35.9155,46500.0
2008-06-17 10:45:00,67.03,67.06,66.81,66.94,73300.0,35.9101,35.9262,35.7922,35.8619,73300.0
2008-06-17 10:50:00,66.93,67.01,66.9,66.94,43200.0,35.8565,35.8994,35.8405,35.8619,43200.0
2008-06-17 10:55:00,66.96,67.06,66.94,67.0,44200.0,35.8726,35.9262,35.8619,35.894,44200.0
2008-06-17 11:00:00,66.99,67.09,66.98,67.08,60500.0,35.8887,35.9423,35.8833,35.9369,60500.0
2008-06-17 11:05:00,67.07,67.28,67.06,67.23,191200.0,35.9315,36.044,35.9262,36.0173,191200.0
2008-06-17 11:10:00,67.23,67.26,67.16,67.2,55500.0,36.0173,36.0333,35.9798,36.0012,55500.0
2008-06-17 11:15:00,67.2,67.2,67.0,67.11,43500.0,36.0012,36.0012,35.894,35.953,43500.0
2008-06-17 11:20:00,67.09,67.13,67.05,67.09,32600.0,35.9423,35.9637,35.9208,35.9423,32600.0
2008-06-17 11:25:00,67.09,67.09,66.84,66.96,132500.0,35.9423,35.9423,35.8083,35.8726,132500.0
2008-06-17 11:30:00,66.96,67.01,66.87,66.89,116800.0,35.8726,35.8994,35.8244,35.8351,116800.0
2008-06-17 11:35:00,66.89,66.91,66.8,66.83,224800.0,35.8351,35.8458,35.7869,35.803,224800.0
2008-06-17 11:40:00,66.83,66.93,66.72,66.75,133200.0,35.803,35.8565,35.744,35.7601,133200.0
2008-06-17 11:45:00,66.76,66.87,66.73,66.83,57800.0,35.7655,35.8244,35.7494,35.803,57800.0
2008-06-17 11:50:00,66.84,66.88,66.8,66.81,24200.0,35.8083,35.8297,35.7869,35.7922,24200.0
2008-06-17 11:55:00,66.81,66.89,66.78,66.84,75000.0,35.7922,35.8351,35.7762,35.8083,75000.0
2008-06-17 12:00:00,66.84,66.94,66.8,66.94,22000.0,35.8083,35.8619,35.7869,35.8619,22000.0
2008-06-17 12:05:00,66.94,67.03,66.94,67.01,16400.0,35.8619,35.9101,35.8619,35.8994,16400.0
2008-06-17 12:10:00,67.0,67.06,66.98,67.06,16000.0,35.894,35.9262,35.8833,35.9262,16000.0
2008-06-17 12:15:00,67.05,67.09,67.02,67.08,29400.0,35.9208,35.9423,35.9047,35.9369,29400.0
2008-06-17 12:20:00,67.08,67.11,67.07,67.07,42100.0,35.9369,35.953,35.9315,35.9315,42100.0
2008-06-17 12:25:00,67.06,67.14,67.02,67.03,37100.0,35.9262,35.969,35.9047,35.9101,37100.0
2008-06-17 12:30:00,67.04,67.1,66.95,66.95,29200.0,35.9155,35.9476,35.8672,35.8672,29200.0
2008-06-17 12:35:00,66.96,66.96,66.84,66.93,53900.0,35.8726,35.8726,35.8083,35.8565,53900.0
2008-06-17 12:40:00,66.91,66.97,66.9,66.97,11600.0,35.8458,35.878,35.8405,35.878,11600.0
2008-06-17 12:45:00,66.97,67.06,66.97,67.05,22200.0,35.878,35.9262,35.878,35.9208,22200.0
2008-06-17 12:50:00,67.06,67.06,66.99,67.04,9600.0,35.9262,35.9262,35.8887,35.9155,9600.0
2008-06-17 12:55:00,67.05,67.08,67.04,67.06,17100.0,35.9208,35.9369,35.9155,35.9262,17100.0
2008-06-17 13:00:00,67.06,67.07,66.96,66.96,22000.0,35.9262,35.9315,35.8726,35.8726,22000.0
2008-06-17 13:05:00,66.95,67.09,66.94,67.08,52100.0,35.8672,35.9423,35.8619,35.9369,52100.0
2008-06-17 13:10:00,67.08,67.08,67.04,67.06,15000.0,35.9369,35.9369,35.9155,35.9262,15000.0
2008-06-17 13:15:00,67.05,67.07,66.98,66.98,19900.0,35.9208,35.9315,35.8833,35.8833,19900.0
2008-06-17 13:20:00,66.98,67.07,66.96,67.06,38100.0,35.8833,35.9315,35.8726,35.9262,38100.0
2008-06-17 13:25:00,67.06,67.1,67.05,67.07,21500.0,35.9262,35.9476,35.9208,35.9315,21500.0
2008-06-17 13:30:00,67.08,67.1,67.05,67.08,13700.0,35.9369,35.9476,35.9208,35.9369,13700.0
2008-06-17 13:35:00,67.08,67.15,67.08,67.1,33000.0,35.9369,35.9744,35.9369,35.9476,33000.0
2008-06-17 13:40:00,67.11,67.13,67.01,67.02,19700.0,35.953,35.9637,35.8994,35.9047,19700.0
2008-06-17 13:45:00,67.03,67.04,67.0,67.0,38200.0,35.9101,35.9155,35.894,35.894,38200.0
2008-06-17 13:50:00,67.0,67.02,67.0,67.02,17100.0,35.894,35.9047,35.894,35.9047,17100.0
2008-06-17 13:55:00,67.0,67.04,66.97,67.04,35300.0,35.894,35.9155,35.878,35.9155,35300.0
2008-06-17 14:00:00,67.04,67.09,67.04,67.07,39000.0,35.9155,35.9423,35.9155,35.9315,39000.0
2008-06-17 14:05:00,67.06,67.06,66.9,66.97,42800.0,35.9262,35.9262,35.8405,35.878,42800.0
2008-06-17 14:10:00,66.98,66.98,66.9,66.91,16700.0,35.8833,35.8833,35.8405,35.8458,16700.0
2008-06-17 14:15:00,66.9,66.95,66.83,66.86,22400.0,35.8405,35.8672,35.803,35.819,22400.0
2008-06-17 14:20:00,66.85,66.91,66.82,66.82,38700.0,35.8137,35.8458,35.7976,35.7976,38700.0
2008-06-17 14:25:00,66.82,66.83,66.7,66.75,67500.0,35.7976,35.803,35.7333,35.7601,67500.0
2008-06-17 14:30:00,66.75,66.82,66.75,66.79,32300.0,35.7601,35.7976,35.7601,35.7815,32300.0
2008-06-17 14:35:00,66.8,66.83,66.72,66.72,29600.0,35.7869,35.803,35.744,35.744,29600.0
2008-06-17 14:40:00,66.72,66.85,66.72,66.83,25900.0,35.744,35.8137,35.744,35.803,25900.0
2008-06-17 14:45:00,66.84,66.85,66.76,66.8,27300.0,35.8083,35.8137,35.7655,35.7869,27300.0
2008-06-17 14:50:00,66.79,66.82,66.75,66.78,31200.0,35.7815,35.7976,35.7601,35.7762,31200.0
2008-06-17 14:55:00,66.79,66.96,66.79,66.86,57500.0,35.7815,35.8726,35.7815,35.819,57500.0
2008-06-17 15:00:00,66.87,66.93,66.79,66.82,41900.0,35.8244,35.8565,35.7815,35.7976,41900.0
2008-06-17 15:05:00,66.82,66.84,66.77,66.78,43900.0,35.7976,35.8083,35.7708,35.7762,43900.0
2008-06-17 15:10:00,66.79,66.87,66.79,66.82,48200.0,35.7815,35.8244,35.7815,35.7976,48200.0
2008-06-17 15:15:00,66.81,66.81,66.6,66.61,121100.0,35.7922,35.7922,35.6797,35.6851,121100.0
2008-06-17 15:20:00,66.6,66.65,66.47,66.5,166100.0,35.6797,35.7065,35.6101,35.6262,166100.0
2008-06-17 15:25:00,66.5,66.54,66.47,66.51,75100.0,35.6262,35.6476,35.6101,35.6315,75100.0
2008-06-17 15:30:00,66.5,66.61,66.46,66.6,59700.0,35.6262,35.6851,35.6047,35.6797,59700.0
2008-06-17 15:35:00,66.6,66.61,66.45,66.46,113800.0,35.6797,35.6851,35.5994,35.6047,113800.0
2008-06-17 15:40:00,66.46,66.49,66.37,66.38,105200.0,35.6047,35.6208,35.5565,35.5619,105200.0
2008-06-17 15:45:00,66.38,66.38,66.26,66.28,149200.0,35.5619,35.5619,35.4976,35.5083,149200.0
2008-06-17 15:50:00,66.29,66.29,66.07,66.07,166400.0,35.5137,35.5137,35.3958,35.3958,166400.0
2008-06-17 15:55:00,66.07,66.08,65.75,65.86,455900.0,35.3958,35.4012,35.2244,35.2833,455900.0
2008-06-17 16:00:00,65.86,65.88,65.8,65.88,5900.0,35.2833,35.294,35.2512,35.294,5900.0
2008-06-17 16:05:00,65.89,65.89,65.89,65.89,1000.0,35.2994,35.2994,35.2994,35.2994,1000.0
2008-06-17 16:10:00,65.89,65.9,65.88,65.88,3000.0,35.2994,35.3047,35.294,35.294,3000.0
2008-06-18 09:30:00,65.53,65.53,65.08,65.12,254100.0,35.1065,35.1065,34.8654,34.8869,254100.0
2008-06-18 09:35:00,65.13,65.43,65.09,65.4,259900.0,34.8922,35.0529,34.8708,35.0369,259900.0
2008-06-18 09:40:00,65.4,65.43,65.22,65.41,356200.0,35.0369,35.0529,34.9404,35.0422,356200.0
2008-06-18 09:45:00,65.43,65.55,65.32,65.45,158100.0,35.0529,35.1172,34.994,35.0637,158100.0
2008-06-18 09:50:00,65.44,65.49,65.37,65.4,98400.0,35.0583,35.0851,35.0208,35.0369,98400.0
2008-06-18 09:55:00,65.38,65.43,65.2,65.22,152000.0,35.0261,35.0529,34.9297,34.9404,152000.0
2008-06-18 10:00:00,65.21,65.42,65.17,65.42,166100.0,34.9351,35.0476,34.9136,35.0476,166100.0
2008-06-18 10:05:00,65.41,65.42,65.2,65.21,164000.0,35.0422,35.0476,34.9297,34.9351,164000.0
2008-06-18 10:10:00,65.22,65.27,65.19,65.24,53900.0,34.9404,34.9672,34.9244,34.9511,53900.0
2008-06-18 10:15:00,65.24,65.38,65.23,65.36,53900.0,34.9511,35.0261,34.9458,35.0154,53900.0
2008-06-18 10:20:00,65.38,65.42,65.34,65.41,33700.0,35.0261,35.0476,35.0047,35.0422,33700.0
2008-06-18 10:25:00,65.41,65.44,65.24,65.31,41800.0,35.0422,35.0583,34.9511,34.9886,41800.0
2008-06-18 10:30:00,65.31,65.31,65.2,65.21,49300.0,34.9886,34.9886,34.9297,34.9351,49300.0
2008-06-18 10:35:00,65.2,65.38,65.15,65.28,76600.0,34.9297,35.0261,34.9029,34.9726,76600.0
2008-06-18 10:40:00,65.29,65.35,65.08,65.08,159500.0,34.9779,35.0101,34.8654,34.8654,159500.0
2008-06-18 10:45:00,65.08,65.14,65.02,65.11,163500.0,34.8654,34.8976,34.8333,34.8815,163500.0
2008-06-18 10:50:00,65.11,65.14,65.03,65.06,222600.0,34.8815,34.8976,34.8386,34.8547,222600.0
2008-06-18 10:55:00,65.06,65.13,65.01,65.11,231600.0,34.8547,34.8922,34.8279,34.8815,231600.0
2008-06-18 11:00:00,65.11,65.18,65.09,65.18,97400.0,34.8815,34.919,34.8708,34.919,97400.0
2008-06-18 11:05:00,65.18,65.25,65.17,65.22,99100.0,34.919,34.9565,34.9136,34.9404,99100.0
2008-06-18 11:10:00,65.21,65.28,65.2,65.26,89300.0,34.9351,34.9726,34.9297,34.9619,89300.0
2008-06-18 11:15:00,65.25,65.25,65.18,65.22,55000.0,34.9565,34.9565,34.919,34.9404,55000.0
2008-06-18 11:20:00,65.2,65.24,65.19,65.21,94700.0,34.9297,34.9511,34.9244,34.9351,94700.0
2008-06-18 11:25:00,65.21,65.25,65.07,65.09,219100.0,34.9351,34.9565,34.8601,34.8708,219100.0
2008-06-18 11:30:00,65.09,65.29,65.08,65.29,90200.0,34.8708,34.9779,34.8654,34.9779,90200.0
2008-06-18 11:35:00,65.29,65.49,65.29,65.46,84300.0,34.9779,35.0851,34.9779,35.069,84300.0
2008-06-18 11:40:00,65.46,65.48,65.31,65.33,64100.0,35.069,35.0797,34.9886,34.9994,64100.0
2008-06-18 11:45:00,65.34,65.49,65.34,65.49,65500.0,35.0047,35.0851,35.0047,35.0851,65500.0
2008-06-18 11:50:00,65.5,65.7,65.49,65.67,46500.0,35.0904,35.1976,35.0851,35.1815,46500.0
2008-06-18 11:55:00,65.69,65.74,65.5,65.57,43700.0,35.1922,35.219,35.0904,35.1279,43700.0
2008-06-18 12:00:00,65.58,65.59,65.55,65.55,24100.0,35.1333,35.1387,35.1172,35.1172,24100.0
2008-06-18 12:05:00,65.55,65.55,65.43,65.45,16800.0,35.1172,35.1172,35.0529,35.0637,16800.0
2008-06-18 12:10:00,65.45,65.45,65.4,65.41,21700.0,35.0637,35.0637,35.0369,35.0422,21700.0
2008-06-18 12:15:00,65.41,65.45,65.36,65.37,32600.0,35.0422,35.0637,35.0154,35.0208,32600.0
2008-06-18 12:20:00,65.37,65.39,65.33,65.36,16200.0,35.0208,35.0315,34.9994,35.0154,16200.0
2008-06-18 12:25:00,65.36,65.37,65.33,65.35,8200.0,35.0154,35.0208,34.9994,35.0101,8200.0
2008-06-18 12:30:00,65.33,65.44,65.33,65.43,8200.0,34.9994,35.0583,34.9994,35.0529,8200.0
2008-06-18 12:35:00,65.43,65.44,65.36,65.36,10100.0,35.0529,35.0583,35.0154,35.0154,10100.0
2008-06-18 12:40:00,65.36,65.36,65.17,65.18,43200.0,35.0154,35.0154,34.9136,34.919,43200.0
2008-06-18 12:45:00,65.18,65.2,65.14,65.16,22800.0,34.919,34.9297,34.8976,34.9083,22800.0
2008-06-18 12:50:00,65.15,65.17,65.13,65.14,93000.0,34.9029,34.9136,34.8922,34.8976,93000.0
2008-06-18 12:55:00,65.13,65.18,65.1,65.17,11500.0,34.8922,34.919,34.8761,34.9136,11500.0
2008-06-18 13:00:00,65.17,65.17,65.08,65.1,23100.0,34.9136,34.9136,34.8654,34.8761,23100.0
2008-06-18 13:05:00,65.11,65.2,65.1,65.13,420700.0,34.8815,34.9297,34.8761,34.8922,420700.0
2008-06-18 13:10:00,65.13,65.15,65.02,65.02,58300.0,34.8922,34.9029,34.8333,34.8333,58300.0
2008-06-18 13:15:00,65.01,65.03,64.92,64.99,168800.0,34.8279,34.8386,34.7797,34.8172,168800.0
2008-06-18 13:20:00,64.99,65.01,64.96,64.99,102000.0,34.8172,34.8279,34.8011,34.8172,102000.0
2008-06-18 13:25:00,64.98,64.98,64.87,64.89,69900.0,34.8119,34.8119,34.7529,34.7636,69900.0
2008-06-18 13:30:00,64.89,64.96,64.87,64.94,125500.0,34.7636,34.8011,34.7529,34.7904,125500.0
2008-06-18 13:35:00,64.93,64.94,64.75,64.75,148100.0,34.7851,34.7904,34.6886,34.6886,148100.0
2008-06-18 13:40:00,64.74,64.82,64.67,64.67,363500.0,34.6833,34.7261,34.6458,34.6458,363500.0
2008-06-18 13:45:00,64.67,64.72,64.64,64.71,245300.0,34.6458,34.6726,34.6297,34.6672,245300.0
2008-06-18 13:50:00,64.72,64.76,64.65,64.67,317000.0,34.6726,34.694,34.6351,34.6458,317000.0
2008-06-18 13:55:00,64.66,64.78,64.66,64.74,352300.0,34.6404,34.7047,34.6404,34.6833,352300.0
2008-06-18 14:00:00,64.74,64.83,64.71,64.72,240600.0,34.6833,34.7315,34.6672,34.6726,240600.0
2008-06-18 14:05:00,64.71,64.79,64.68,64.72,212300.0,34.6672,34.7101,34.6511,34.6726,212300.0
2008-06-18 14:10:00,64.73,64.75,64.6,64.65,125800.0,34.6779,34.6886,34.6083,34.6351,125800.0
2008-06-18 14:15:00,64.65,64.81,64.63,64.68,93000.0,34.6351,34.7208,34.6244,34.6511,93000.0
2008-06-18 14:20:00,64.65,64.67,64.45,64.5,100100.0,34.6351,34.6458,34.5279,34.5547,100100.0
2008-06-18 14:25:00,64.49,64.55,64.47,64.53,90300.0,34.5493,34.5815,34.5386,34.5708,90300.0
2008-06-18 14:30:00,64.54,64.59,64.48,64.59,59500.0,34.5761,34.6029,34.544,34.6029,59500.0
2008-06-18 14:35:00,64.59,64.79,64.58,64.75,62500.0,34.6029,34.7101,34.5976,34.6886,62500.0
2008-06-18 14:40:00,64.74,64.8,64.71,64.73,39900.0,34.6833,34.7154,34.6672,34.6779,39900.0
2008-06-18 14:45:00,64.72,64.75,64.68,64.69,29500.0,34.6726,34.6886,34.6511,34.6565,29500.0
2008-06-18 14:50:00,64.7,64.84,64.69,64.82,60400.0,34.6619,34.7369,34.6565,34.7261,60400.0
2008-06-18 14:55:00,64.82,64.94,64.79,64.87,124300.0,34.7261,34.7904,34.7101,34.7529,124300.0
2008-06-18 15:00:00,64.88,64.94,64.86,64.9,86400.0,34.7583,34.7904,34.7476,34.769,86400.0
2008-06-18 15:05:00,64.89,65.15,64.87,65.13,101500.0,34.7636,34.9029,34.7529,34.8922,101500.0
2008-06-18 15:10:00,65.13,65.17,64.97,64.98,115900.0,34.8922,34.9136,34.8065,34.8119,115900.0
2008-06-18 15:15:00,64.99,65.27,64.99,65.25,81600.0,34.8172,34.9672,34.8172,34.9565,81600.0
2008-06-18 15:20:00,65.26,65.29,65.11,65.12,86800.0,34.9619,34.9779,34.8815,34.8869,86800.0
2008-06-18 15:25:00,65.15,65.17,65.02,65.06,51900.0,34.9029,34.9136,34.8333,34.8547,51900.0
2008-06-18 15:30:00,65.06,65.09,64.81,64.84,317100.0,34.8547,34.8708,34.7208,34.7369,317100.0
2008-06-18 15:35:00,64.83,64.94,64.81,64.85,135900.0,34.7315,34.7904,34.7208,34.7422,135900.0
2008-06-18 15:40:00,64.85,64.87,64.65,64.73,88200.0,34.7422,34.7529,34.6351,34.6779,88200.0
2008-06-18 15:45:00,64.73,64.83,64.7,64.79,178500.0,34.6779,34.7315,34.6619,34.7101,178500.0
2008-06-18 15:50:00,64.79,64.95,64.75,64.89,182200.0,34.7101,34.7958,34.6886,34.7636,182200.0
2008-06-18 15:55:00,64.9,65.0,64.88,65.0,373800.0,34.769,34.8226,34.7583,34.8226,373800.0
2008-06-18 16:00:00,65.02,65.12,64.85,64.94,614500.0,34.8333,34.8869,34.7422,34.7904,614500.0
2008-06-18 16:05:00,64.91,64.91,64.89,64.89,9700.0,34.7744,34.7744,34.7636,34.7636,9700.0
2008-06-18 16:10:00,64.89,64.89,64.89,64.89,0.0,34.7636,34.7636,34.7636,34.7636,0.0
2008-06-19 09:30:00,64.83,64.92,64.74,64.85,54100.0,34.7315,34.7797,34.6833,34.7422,54100.0
2008-06-19 09:35:00,64.85,64.98,64.77,64.93,174000.0,34.7422,34.8119,34.6994,34.7851,174000.0
2008-06-19 09:40:00,64.95,64.98,64.55,64.58,107900.0,34.7958,34.8119,34.5815,34.5976,107900.0
2008-06-19 09:45:00,64.59,64.78,64.4,64.74,207500.0,34.6029,34.7047,34.5011,34.6833,207500.0
2008-06-19 09:50:00,64.73,65.04,64.55,65.04,136800.0,34.6779,34.844,34.5815,34.844,136800.0
2008-06-19 09:55:00,65.04,65.15,64.75,64.88,129000.0,34.844,34.9029,34.6886,34.7583,129000.0
2008-06-19 10:00:00,64.85,65.18,64.71,65.14,223500.0,34.7422,34.919,34.6672,34.8976,223500.0
2008-06-19 10:05:00,65.1,65.16,64.92,65.04,146400.0,34.8761,34.9083,34.7797,34.844,146400.0
2008-06-19 10:10:00,65.03,65.15,65.01,65.13,189200.0,34.8386,34.9029,34.8279,34.8922,189200.0
2008-06-19 10:15:00,65.13,65.13,64.94,65.01,147700.0,34.8922,34.8922,34.7904,34.8279,147700.0
2008-06-19 10:20:00,65.02,65.2,64.98,65.2,100100.0,34.8333,34.9297,34.8119,34.9297,100100.0
2008-06-19 10:25:00,65.19,65.3,65.11,65.28,160100.0,34.9244,34.9833,34.8815,34.9726,160100.0
2008-06-19 10:30:00,65.28,65.31,65.22,65.24,94500.0,34.9726,34.9886,34.9404,34.9511,94500.0
2008-06-19 10:35:00,65.25,65.5,65.23,65.46,203700.0,34.9565,35.0904,34.9458,35.069,203700.0
2008-06-19 10:40:00,65.45,65.45,65.26,65.27,102600.0,35.0637,35.0637,34.9619,34.9672,102600.0
2008-06-19 10:45:00,65.27,65.28,65.19,65.24,127100.0,34.9672,34.9726,34.9244,34.9511,127100.0
2008-06-19 10:50:00,65.23,65.29,65.18,65.19,118600.0,34.9458,34.9779,34.919,34.9244,118600.0
2008-06-19 10:55:00,65.18,65.25,65.18,65.24,111400.0,34.919,34.9565,34.919,34.9511,111400.0
2008-06-19 11:00:00,65.26,65.38,65.26,65.28,190300.0,34.9619,35.0261,34.9619,34.9726,190300.0
2008-06-19 11:05:00,65.28,65.3,65.06,65.09,62700.0,34.9726,34.9833,34.8547,34.8708,62700.0
2008-06-19 11:10:00,65.07,65.07,64.84,65.0,145000.0,34.8601,34.8601,34.7369,34.8226,145000.0
2008-06-19 11:15:00,65.0,65.05,64.91,65.01,96300.0,34.8226,34.8494,34.7744,34.8279,96300.0
2008-06-19 11:20:00,64.99,65.1,64.8,64.85,157800.0,34.8172,34.8761,34.7154,34.7422,157800.0
2008-06-19 11:25:00,64.86,65.92,64.69,64.93,114300.0,34.7476,35.3154,34.6565,34.7851,114300.0
2008-06-19 11:30:00,64.93,65.21,64.9,65.17,99500.0,34.7851,34.9351,34.769,34.9136,99500.0
2008-06-19 11:35:00,65.15,65.26,65.07,65.13,98800.0,34.9029,34.9619,34.8601,34.8922,98800.0
2008-06-19 11:40:00,65.12,65.26,65.1,65.15,20200.0,34.8869,34.9619,34.8761,34.9029,20200.0
2008-06-19 11:45:00,65.16,65.3,65.16,65.21,86800.0,34.9083,34.9833,34.9083,34.9351,86800.0
2008-06-19 11:50:00,65.23,65.23,65.09,65.17,61500.0,34.9458,34.9458,34.8708,34.9136,61500.0
2008-06-19 11:55:00,65.17,65.27,65.15,65.16,86400.0,34.9136,34.9672,34.9029,34.9083,86400.0
2008-06-19 12:00:00,65.17,65.39,65.16,65.36,50000.0,34.9136,35.0315,34.9083,35.0154,50000.0
2008-06-19 12:05:00,65.37,65.46,65.36,65.39,96200.0,35.0208,35.069,35.0154,35.0315,96200.0
2008-06-19 12:10:00,65.4,65.47,65.33,65.44,101200.0,35.0369,35.0744,34.9994,35.0583,101200.0
2008-06-19 12:15:00,65.44,65.54,65.39,65.44,66300.0,35.0583,35.1119,35.0315,35.0583,66300.0
2008-06-19 12:20:00,65.44,65.55,65.42,65.51,107400.0,35.0583,35.1172,35.0476,35.0958,107400.0
2008-06-19 12:25:00,65.54,65.54,65.44,65.44,34000.0,35.1119,35.1119,35.0583,35.0583,34000.0
2008-06-19 12:30:00,65.44,65.45,65.31,65.34,190800.0,35.0583,35.0637,34.9886,35.0047,190800.0
2008-06-19 12:35:00,65.33,65.33,65.0,65.03,124500.0,34.9994,34.9994,34.8226,34.8386,124500.0
2008-06-19 12:40:00,65.03,65.05,64.95,64.95,76200.0,34.8386,34.8494,34.7958,34.7958,76200.0
2008-06-19 12:45:00,64.97,65.0,64.88,64.94,77800.0,34.8065,34.8226,34.7583,34.7904,77800.0
2008-06-19 12:50:00,64.94,65.0,64.91,64.99,20800.0,34.7904,34.8226,34.7744,34.8172,20800.0
2008-06-19 12:55:00,64.99,65.0,64.92,64.92,12200.0,34.8172,34.8226,34.7797,34.7797,12200.0
2008-06-19 13:00:00,64.92,65.0,64.84,64.93,136500.0,34.7797,34.8226,34.7369,34.7851,136500.0
2008-06-19 13:05:00,64.93,65.02,64.93,65.02,28300.0,34.7851,34.8333,34.7851,34.8333,28300.0
2008-06-19 13:10:00,65.02,65.08,64.96,65.0,90400.0,34.8333,34.8654,34.8011,34.8226,90400.0
2008-06-19 13:15:00,65.0,65.05,64.99,65.01,23500.0,34.8226,34.8494,34.8172,34.8279,23500.0
2008-06-19 13:20:00,65.01,65.04,64.9,64.94,86300.0,34.8279,34.844,34.769,34.7904,86300.0
2008-06-19 13:25:00,64.94,65.05,64.94,65.05,31300.0,34.7904,34.8494,34.7904,34.8494,31300.0
2008-06-19 13:30:00,65.05,65.1,65.01,65.03,36900.0,34.8494,34.8761,34.8279,34.8386,36900.0
2008-06-19 13:35:00,65.04,65.09,64.97,64.97,81400.0,34.844,34.8708,34.8065,34.8065,81400.0
2008-06-19 13:40:00,64.98,65.03,64.88,64.88,79900.0,34.8119,34.8386,34.7583,34.7583,79900.0
2008-06-19 13:45:00,64.88,64.97,64.82,64.82,133500.0,34.7583,34.8065,34.7261,34.7261,133500.0
2008-06-19 13:50:00,64.83,64.86,64.76,64.82,40900.0,34.7315,34.7476,34.694,34.7261,40900.0
2008-06-19 13:55:00,64.81,64.92,64.78,64.8,134900.0,34.7208,34.7797,34.7047,34.7154,134900.0
2008-06-19 14:00:00,64.81,64.86,64.75,64.81,87900.0,34.7208,34.7476,34.6886,34.7208,87900.0
2008-06-19 14:05:00,64.81,64.86,64.78,64.79,79500.0,34.7208,34.7476,34.7047,34.7101,79500.0
2008-06-19 14:10:00,64.8,64.98,64.78,64.97,38200.0,34.7154,34.8119,34.7047,34.8065,38200.0
2008-06-19 14:15:00,64.97,64.97,64.91,64.94,18300.0,34.8065,34.8065,34.7744,34.7904,18300.0
2008-06-19 14:20:00,64.94,65.02,64.89,65.02,43200.0,34.7904,34.8333,34.7636,34.8333,43200.0
2008-06-19 14:25:00,65.04,65.18,65.03,65.13,70900.0,34.844,34.919,34.8386,34.8922,70900.0
2008-06-19 14:30:00,65.13,65.43,65.11,65.43,192900.0,34.8922,35.0529,34.8815,35.0529,192900.0
2008-06-19 14:35:00,65.42,65.44,65.34,65.38,54300.0,35.0476,35.0583,35.0047,35.0261,54300.0
2008-06-19 14:40:00,65.37,65.44,65.28,65.41,116800.0,35.0208,35.0583,34.9726,35.0422,116800.0
2008-06-19 14:45:00,65.4,65.43,65.31,65.31,53000.0,35.0369,35.0529,34.9886,34.9886,53000.0
2008-06-19 14:50:00,65.28,65.45,65.23,65.36,126100.0,34.9726,35.0637,34.9458,35.0154,126100.0
2008-06-19 14:55:00,65.36,65.46,65.32,65.45,90000.0,35.0154,35.069,34.994,35.0637,90000.0
2008-06-19 15:00:00,65.44,65.68,65.44,65.62,181500.0,35.0583,35.1869,35.0583,35.1547,181500.0
2008-06-19 15:05:00,65.61,65.7,65.56,65.63,121700.0,35.1494,35.1976,35.1226,35.1601,121700.0
2008-06-19 15:10:00,65.63,65.67,65.56,65.67,140000.0,35.1601,35.1815,35.1226,35.1815,140000.0
2008-06-19 15:15:00,65.67,65.68,65.58,65.58,71100.0,35.1815,35.1869,35.1333,35.1333,71100.0
2008-06-19 15:20:00,65.58,65.61,65.48,65.56,90700.0,35.1333,35.1494,35.0797,35.1226,90700.0
2008-06-19 15:25:00,65.57,65.6,65.49,65.59,121600.0,35.1279,35.144,35.0851,35.1387,121600.0
2008-06-19 15:30:00,65.59,65.79,65.57,65.75,122400.0,35.1387,35.2458,35.1279,35.2244,122400.0
2008-06-19 15:35:00,65.76,65.81,65.66,65.81,141200.0,35.2297,35.2565,35.1762,35.2565,141200.0
2008-06-19 15:40:00,65.81,65.98,65.8,65.93,103600.0,35.2565,35.3476,35.2512,35.3208,103600.0
2008-06-19 15:45:00,65.93,66.04,65.9,66.0,203600.0,35.3208,35.3797,35.3047,35.3583,203600.0
2008-06-19 15:50:00,65.99,66.17,65.99,66.16,123700.0,35.3529,35.4494,35.3529,35.444,123700.0
2008-06-19 15:55:00,66.17,66.37,66.14,66.29,480700.0,35.4494,35.5565,35.4333,35.5137,480700.0
2008-06-19 16:00:00,66.37,66.39,66.24,66.24,3200.0,35.5565,35.5672,35.4869,35.4869,3200.0
2008-06-19 16:05:00,66.08,66.08,66.06,66.06,15100.0,35.4012,35.4012,35.3904,35.3904,15100.0
2008-06-19 16:10:00,66.06,66.06,66.05,66.05,1200.0,35.3904,35.3904,35.3851,35.3851,1200.0
2008-06-20 09:30:00,65.6,65.69,65.41,65.58,216400.0,35.144,35.1922,35.0422,35.1333,216400.0
2008-06-20 09:35:00,65.6,65.74,65.36,65.48,138000.0,35.144,35.219,35.0154,35.0797,138000.0
2008-06-20 09:40:00,65.46,65.59,65.08,65.16,228400.0,35.069,35.1387,34.8654,34.9083,228400.0
2008-06-20 09:45:00,65.16,65.32,65.14,65.19,135300.0,34.9083,34.994,34.8976,34.9244,135300.0
2008-06-20 09:50:00,65.21,65.26,65.04,65.04,172900.0,34.9351,34.9619,34.844,34.844,172900.0
2008-06-20 09:55:00,65.03,65.04,64.82,65.01,269600.0,34.8386,34.844,34.7261,34.8279,269600.0
2008-06-20 10:00:00,65.01,65.06,64.59,64.6,96800.0,34.8279,34.8547,34.6029,34.6083,96800.0
2008-06-20 10:05:00,64.6,64.71,64.48,64.68,347200.0,34.6083,34.6672,34.544,34.6511,347200.0
2008-06-20 10:10:00,64.68,64.89,64.66,64.8,91200.0,34.6511,34.7636,34.6404,34.7154,91200.0
2008-06-20 10:15:00,64.82,65.18,64.79,65.14,131900.0,34.7261,34.919,34.7101,34.8976,131900.0
2008-06-20 10:20:00,65.14,65.18,65.0,65.18,144400.0,34.8976,34.919,34.8226,34.919,144400.0
2008-06-20 10:25:00,65.19,65.28,65.11,65.26,28500.0,34.9244,34.9726,34.8815,34.9619,28500.0
2008-06-20 10:30:00,65.24,65.33,65.16,65.16,34200.0,34.9511,34.9994,34.9083,34.9083,34200.0
2008-06-20 10:35:00,65.18,65.23,65.0,65.03,49700.0,34.919,34.9458,34.8226,34.8386,49700.0
2008-06-20 10:40:00,65.05,65.17,64.98,65.1,58200.0,34.8494,34.9136,34.8119,34.8761,58200.0
2008-06-20 10:45:00,65.12,65.34,65.1,65.33,59100.0,34.8869,35.0047,34.8761,34.9994,59100.0
2008-06-20 10:50:00,65.34,65.66,65.34,65.5,145300.0,35.0047,35.1762,35.0047,35.0904,145300.0
2008-06-20 10:55:00,65.5,65.73,65.46,65.67,46700.0,35.0904,35.2137,35.069,35.1815,46700.0
2008-06-20 11:00:00,65.65,65.69,65.56,65.6,51700.0,35.1708,35.1922,35.1226,35.144,51700.0
2008-06-20 11:05:00,65.61,65.78,65.51,65.7,78800.0,35.1494,35.2404,35.0958,35.1976,78800.0
2008-06-20 11:10:00,65.69,65.7,65.43,65.44,89700.0,35.1922,35.1976,35.0529,35.0583,89700.0
2008-06-20 11:15:00,65.45,65.6,65.42,65.5,48400.0,35.0637,35.144,35.0476,35.0904,48400.0
2008-06-20 11:20:00,65.5,65.74,65.49,65.74,58400.0,35.0904,35.219,35.0851,35.219,58400.0
2008-06-20 11:25:00,65.75,65.76,65.55,65.58,24600.0,35.2244,35.2297,35.1172,35.1333,24600.0
2008-06-20 11:30:00,65.57,65.62,65.55,65.6,52600.0,35.1279,35.1547,35.1172,35.144,52600.0
2008-06-20 11:35:00,65.61,65.61,65.55,65.55,26700.0,35.1494,35.1494,35.1172,35.1172,26700.0
2008-06-20 11:40:00,65.56,65.8,65.54,65.7,68600.0,35.1226,35.2512,35.1119,35.1976,68600.0
2008-06-20 11:45:00,65.66,65.66,65.45,65.45,34000.0,35.1762,35.1762,35.0637,35.0637,34000.0
2008-06-20 11:50:00,65.44,65.48,65.39,65.47,104500.0,35.0583,35.0797,35.0315,35.0744,104500.0
2008-06-20 11:55:00,65.46,65.48,65.41,65.48,41700.0,35.069,35.0797,35.0422,35.0797,41700.0
2008-06-20 12:00:00,65.46,65.54,65.44,65.47,34400.0,35.069,35.1119,35.0583,35.0744,34400.0
2008-06-20 12:05:00,65.45,65.5,65.27,65.31,97300.0,35.0637,35.0904,34.9672,34.9886,97300.0
2008-06-20 12:10:00,65.31,65.35,65.27,65.33,34100.0,34.9886,35.0101,34.9672,34.9994,34100.0
2008-06-20 12:15:00,65.34,65.45,65.33,65.4,9300.0,35.0047,35.0637,34.9994,35.0369,9300.0
2008-06-20 12:20:00,65.4,65.46,65.36,65.4,79500.0,35.0369,35.069,35.0154,35.0369,79500.0
2008-06-20 12:25:00,65.42,65.47,65.36,65.47,35600.0,35.0476,35.0744,35.0154,35.0744,35600.0
2008-06-20 12:30:00,65.46,65.53,65.42,65.5,22900.0,35.069,35.1065,35.0476,35.0904,22900.0
2008-06-20 12:35:00,65.5,65.55,65.49,65.5,10000.0,35.0904,35.1172,35.0851,35.0904,10000.0
2008-06-20 12:40:00,65.5,65.57,65.47,65.56,8700.0,35.0904,35.1279,35.0744,35.1226,8700.0
2008-06-20 12:45:00,65.55,65.56,65.48,65.48,16800.0,35.1172,35.1226,35.0797,35.0797,16800.0
2008-06-20 12:50:00,65.5,65.5,65.47,65.47,10100.0,35.0904,35.0904,35.0744,35.0744,10100.0
2008-06-20 12:55:00,65.47,65.47,65.41,65.43,10800.0,35.0744,35.0744,35.0422,35.0529,10800.0
2008-06-20 13:00:00,65.42,65.48,65.41,65.46,37500.0,35.0476,35.0797,35.0422,35.069,37500.0
2008-06-20 13:05:00,65.47,65.59,65.47,65.57,17700.0,35.0744,35.1387,35.0744,35.1279,17700.0
2008-06-20 13:10:00,65.58,65.68,65.46,65.54,163800.0,35.1333,35.1869,35.069,35.1119,163800.0
2008-06-20 13:15:00,65.53,65.58,65.46,65.46,38800.0,35.1065,35.1333,35.069,35.069,38800.0
2008-06-20 13:20:00,65.47,65.47,65.26,65.28,37100.0,35.0744,35.0744,34.9619,34.9726,37100.0
2008-06-20 13:25:00,65.26,65.26,64.94,64.94,65500.0,34.9619,34.9619,34.7904,34.7904,65500.0
2008-06-20 13:30:00,64.95,65.04,64.7,65.03,101300.0,34.7958,34.844,34.6619,34.8386,101300.0
2008-06-20 13:35:00,65.03,65.09,64.94,65.07,87700.0,34.8386,34.8708,34.7904,34.8601,87700.0
2008-06-20 13:40:00,65.08,65.09,64.91,64.92,46800.0,34.8654,34.8708,34.7744,34.7797,46800.0
2008-06-20 13:45:00,64.91,65.08,64.91,65.08,45800.0,34.7744,34.8654,34.7744,34.8654,45800.0
2008-06-20 13:50:00,65.09,65.18,65.02,65.02,53100.0,34.8708,34.919,34.8333,34.8333,53100.0
2008-06-20 13:55:00,65.0,65.14,64.99,65.01,32000.0,34.8226,34.8976,34.8172,34.8279,32000.0
2008-06-20 14:00:00,64.98,65.0,64.91,64.95,69900.0,34.8119,34.8226,34.7744,34.7958,69900.0
2008-06-20 14:05:00,64.95,65.07,64.93,64.98,72600.0,34.7958,34.8601,34.7851,34.8119,72600.0
2008-06-20 14:10:00,64.99,65.02,64.72,64.78,158600.0,34.8172,34.8333,34.6726,34.7047,158600.0
2008-06-20 14:15:00,64.78,64.9,64.75,64.87,115100.0,34.7047,34.769,34.6886,34.7529,115100.0
2008-06-20 14:20:00,64.87,64.91,64.85,64.91,71900.0,34.7529,34.7744,34.7422,34.7744,71900.0
2008-06-20 14:25:00,64.9,64.91,64.76,64.82,113700.0,34.769,34.7744,34.694,34.7261,113700.0
2008-06-20 14:30:00,64.83,64.86,64.81,64.84,51200.0,34.7315,34.7476,34.7208,34.7369,51200.0
2008-06-20 14:35:00,64.83,64.83,64.68,64.71,69200.0,34.7315,34.7315,34.6511,34.6672,69200.0
2008-06-20 14:40:00,64.7,64.85,64.69,64.84,87000.0,34.6619,34.7422,34.6565,34.7369,87000.0
2008-06-20 14:45:00,64.84,64.85,64.7,64.72,150600.0,34.7369,34.7422,34.6619,34.6726,150600.0
2008-06-20 14:50:00,64.71,64.74,64.58,64.6,121800.0,34.6672,34.6833,34.5976,34.6083,121800.0
2008-06-20 14:55:00,64.6,64.69,64.51,64.53,110800.0,34.6083,34.6565,34.5601,34.5708,110800.0
2008-06-20 15:00:00,64.53,64.55,64.5,64.52,96300.0,34.5708,34.5815,34.5547,34.5654,96300.0
2008-06-20 15:05:00,64.52,64.86,64.52,64.59,161000.0,34.5654,34.7476,34.5654,34.6029,161000.0
2008-06-20 15:10:00,64.61,64.77,64.59,64.67,75400.0,34.6136,34.6994,34.6029,34.6458,75400.0
2008-06-20 15:15:00,64.67,64.68,64.56,64.57,88100.0,34.6458,34.6511,34.5868,34.5922,88100.0
2008-06-20 15:20:00,64.56,64.67,64.51,64.67,117000.0,34.5868,34.6458,34.5601,34.6458,117000.0
2008-06-20 15:25:00,64.68,64.72,64.43,64.47,132600.0,34.6511,34.6726,34.5172,34.5386,132600.0
2008-06-20 15:30:00,64.46,64.61,64.45,64.57,115600.0,34.5333,34.6136,34.5279,34.5922,115600.0
2008-06-20 15:35:00,64.57,64.65,64.51,64.55,115100.0,34.5922,34.6351,34.5601,34.5815,115100.0
2008-06-20 15:40:00,64.55,64.72,64.45,64.54,266200.0,34.5815,34.6726,34.5279,34.5761,266200.0
2008-06-20 15:45:00,64.55,64.63,64.54,64.56,123600.0,34.5815,34.6244,34.5761,34.5868,123600.0
2008-06-20 15:50:00,64.55,64.76,64.54,64.75,199400.0,34.5815,34.694,34.5761,34.6886,199400.0
2008-06-20 15:55:00,64.75,64.79,64.57,64.6,614200.0,34.6886,34.7101,34.5922,34.6083,614200.0
2008-06-23 09:30:00,64.8,64.9,64.65,64.7,65600.0,34.7154,34.769,34.6351,34.6619,65600.0
2008-06-23 09:35:00,64.69,65.05,64.68,64.97,210200.0,34.6565,34.8494,34.6511,34.8065,210200.0
2008-06-23 09:40:00,64.95,65.23,64.93,65.07,245600.0,34.7958,34.9458,34.7851,34.8601,245600.0
2008-06-23 09:45:00,65.05,65.05,64.79,64.85,230500.0,34.8494,34.8494,34.7101,34.7422,230500.0
2008-06-23 09:50:00,64.86,64.89,64.64,64.73,142000.0,34.7476,34.7636,34.6297,34.6779,142000.0
2008-06-23 09:55:00,64.73,64.77,64.65,64.72,107400.0,34.6779,34.6994,34.6351,34.6726,107400.0
2008-06-23 10:00:00,64.71,64.73,64.46,64.46,186800.0,34.6672,34.6779,34.5333,34.5333,186800.0
2008-06-23 10:05:00,64.45,64.46,64.15,64.29,189800.0,34.5279,34.5333,34.3672,34.4422,189800.0
2008-06-23 10:10:00,64.28,64.5,64.27,64.45,72200.0,34.4368,34.5547,34.4315,34.5279,72200.0
2008-06-23 10:15:00,64.45,64.5,64.28,64.34,91600.0,34.5279,34.5547,34.4368,34.469,91600.0
2008-06-23 10:20:00,64.34,64.35,64.21,64.32,105700.0,34.469,34.4743,34.3993,34.4583,105700.0
2008-06-23 10:25:00,64.31,64.37,64.18,64.19,97000.0,34.4529,34.4851,34.3833,34.3886,97000.0
2008-06-23 10:30:00,64.18,64.48,64.17,64.46,143600.0,34.3833,34.544,34.3779,34.5333,143600.0
2008-06-23 10:35:00,64.44,64.46,64.21,64.23,49500.0,34.5226,34.5333,34.3993,34.4101,49500.0
2008-06-23 10:40:00,64.22,64.29,64.12,64.15,58600.0,34.4047,34.4422,34.3511,34.3672,58600.0
2008-06-23 10:45:00,64.15,64.21,64.14,64.15,91500.0,34.3672,34.3993,34.3618,34.3672,91500.0
2008-06-23 10:50:00,64.16,64.2,64.08,64.2,124200.0,34.3726,34.394,34.3297,34.394,124200.0
2008-06-23 10:55:00,64.2,64.29,64.19,64.24,53700.0,34.394,34.4422,34.3886,34.4154,53700.0
2008-06-23 11:00:00,64.23,64.37,64.14,64.15,55900.0,34.4101,34.4851,34.3618,34.3672,55900.0
2008-06-23 11:05:00,64.14,64.14,64.01,64.02,65600.0,34.3618,34.3618,34.2922,34.2976,65600.0
2008-06-23 11:10:00,64.03,64.03,63.86,63.99,114600.0,34.3029,34.3029,34.2118,34.2815,114600.0
2008-06-23 11:15:00,63.99,64.02,63.77,63.8,111500.0,34.2815,34.2976,34.1636,34.1797,111500.0
2008-06-23 11:20:00,63.81,63.86,63.72,63.75,154800.0,34.1851,34.2118,34.1368,34.1529,154800.0
2008-06-23 11:25:00,63.74,63.8,63.7,63.73,48000.0,34.1475,34.1797,34.1261,34.1422,48000.0
2008-06-23 11:30:00,63.75,63.81,63.74,63.74,50900.0,34.1529,34.1851,34.1475,34.1475,50900.0
2008-06-23 11:35:00,63.76,63.93,63.76,63.92,194900.0,34.1583,34.2493,34.1583,34.244,194900.0
2008-06-23 11:40:00,63.93,64.11,63.9,64.05,137800.0,34.2493,34.3458,34.2333,34.3136,137800.0
2008-06-23 11:45:00,64.03,64.04,63.91,63.93,47500.0,34.3029,34.3083,34.2386,34.2493,47500.0
2008-06-23 11:50:00,63.93,64.01,63.9,64.01,51900.0,34.2493,34.2922,34.2333,34.2922,51900.0
2008-06-23 11:55:00,64.0,64.23,64.0,64.2,114700.0,34.2868,34.4101,34.2868,34.394,114700.0
2008-06-23 12:00:00,64.2,64.23,64.13,64.14,38600.0,34.394,34.4101,34.3565,34.3618,38600.0
2008-06-23 12:05:00,64.14,64.15,63.92,63.93,30200.0,34.3618,34.3672,34.244,34.2493,30200.0
2008-06-23 12:10:00,63.92,63.93,63.83,63.87,39200.0,34.244,34.2493,34.1958,34.2172,39200.0
2008-06-23 12:15:00,63.86,63.86,63.76,63.8,43300.0,34.2118,34.2118,34.1583,34.1797,43300.0
2008-06-23 12:20:00,63.8,63.85,63.78,63.82,95800.0,34.1797,34.2065,34.169,34.1904,95800.0
2008-06-23 12:25:00,63.81,63.82,63.73,63.73,48900.0,34.1851,34.1904,34.1422,34.1422,48900.0
2008-06-23 12:30:00,63.73,63.83,63.71,63.74,156000.0,34.1422,34.1958,34.1315,34.1475,156000.0
2008-06-23 12:35:00,63.75,63.82,63.74,63.82,62800.0,34.1529,34.1904,34.1475,34.1904,62800.0
2008-06-23 12:40:00,63.82,63.84,63.75,63.77,81300.0,34.1904,34.2011,34.1529,34.1636,81300.0
2008-06-23 12:45:00,63.76,63.78,63.7,63.78,51300.0,34.1583,34.169,34.1261,34.169,51300.0
2008-06-23 12:50:00,63.79,63.79,63.7,63.73,34300.0,34.1743,34.1743,34.1261,34.1422,34300.0
2008-06-23 12:55:00,63.72,63.8,63.69,63.77,56700.0,34.1368,34.1797,34.1208,34.1636,56700.0
2008-06-23 13:00:00,63.78,63.9,63.77,63.89,67300.0,34.169,34.2333,34.1636,34.2279,67300.0
2008-06-23 13:05:00,63.88,63.88,63.81,63.85,84500.0,34.2226,34.2226,34.1851,34.2065,84500.0
2008-06-23 13:10:00,63.85,63.85,63.73,63.73,33300.0,34.2065,34.2065,34.1422,34.1422,33300.0
2008-06-23 13:15:00,63.74,63.83,63.74,63.78,17600.0,34.1475,34.1958,34.1475,34.169,17600.0
2008-06-23 13:20:00,63.77,63.96,63.77,63.92,44300.0,34.1636,34.2654,34.1636,34.244,44300.0
2008-06-23 13:25:00,63.92,63.94,63.88,63.89,33500.0,34.244,34.2547,34.2226,34.2279,33500.0
2008-06-23 13:30:00,63.89,63.89,63.8,63.82,61500.0,34.2279,34.2279,34.1797,34.1904,61500.0
2008-06-23 13:35:00,63.81,63.93,63.8,63.92,27800.0,34.1851,34.2493,34.1797,34.244,27800.0
2008-06-23 13:40:00,63.91,64.05,63.91,64.01,124400.0,34.2386,34.3136,34.2386,34.2922,124400.0
2008-06-23 13:45:00,64.01,64.13,63.98,64.11,96200.0,34.2922,34.3565,34.2761,34.3458,96200.0
2008-06-23 13:50:00,64.11,64.14,64.06,64.12,36300.0,34.3458,34.3618,34.319,34.3511,36300.0
2008-06-23 13:55:00,64.12,64.18,64.1,64.11,48500.0,34.3511,34.3833,34.3404,34.3458,48500.0
2008-06-23 14:00:00,64.13,64.19,64.08,64.1,51800.0,34.3565,34.3886,34.3297,34.3404,51800.0
2008-06-23 14:05:00,64.1,64.13,63.92,63.93,33900.0,34.3404,34.3565,34.244,34.2493,33900.0
2008-06-23 14:10:00,63.92,63.96,63.9,63.91,24300.0,34.244,34.2654,34.2333,34.2386,24300.0
2008-06-23 14:15:00,63.89,64.01,63.89,64.0,55600.0,34.2279,34.2922,34.2279,34.2868,55600.0
2008-06-23 14:20:00,63.99,64.0,63.78,63.78,63900.0,34.2815,34.2868,34.169,34.169,63900.0
2008-06-23 14:25:00,63.79,63.84,63.7,63.75,61800.0,34.1743,34.2011,34.1261,34.1529,61800.0
2008-06-23 14:30:00,63.74,63.79,63.7,63.79,79400.0,34.1475,34.1743,34.1261,34.1743,79400.0
2008-06-23 14:35:00,63.78,63.79,63.7,63.7,40400.0,34.169,34.1743,34.1261,34.1261,40400.0
2008-06-23 14:40:00,63.71,63.72,63.64,63.69,167800.0,34.1315,34.1368,34.094,34.1208,167800.0
2008-06-23 14:45:00,63.68,63.68,63.55,63.57,114800.0,34.1154,34.1154,34.0458,34.0565,114800.0
2008-06-23 14:50:00,63.58,63.61,63.55,63.55,56000.0,34.0618,34.0779,34.0458,34.0458,56000.0
2008-06-23 14:55:00,63.55,63.62,63.54,63.61,61700.0,34.0458,34.0833,34.0404,34.0779,61700.0
2008-06-23 15:00:00,63.61,63.63,63.54,63.54,30600.0,34.0779,34.0886,34.0404,34.0404,30600.0
2008-06-23 15:05:00,63.53,63.54,63.48,63.48,81100.0,34.035,34.0404,34.0083,34.0083,81100.0
2008-06-23 15:10:00,63.47,63.54,63.46,63.52,112600.0,34.0029,34.0404,33.9975,34.0297,112600.0
2008-06-23 15:15:00,63.52,63.54,63.29,63.35,372100.0,34.0297,34.0404,33.9065,33.9386,372100.0
2008-06-23 15:20:00,63.35,63.37,63.29,63.34,144400.0,33.9386,33.9493,33.9065,33.9333,144400.0
2008-06-23 15:25:00,63.34,63.47,63.34,63.46,119400.0,33.9333,34.0029,33.9333,33.9975,119400.0
2008-06-23 15:30:00,63.45,63.53,63.44,63.48,263700.0,33.9922,34.035,33.9868,34.0083,263700.0
2008-06-23 15:35:00,63.48,63.56,63.47,63.56,195700.0,34.0083,34.0511,34.0029,34.0511,195700.0
2008-06-23 15:40:00,63.55,63.57,63.22,63.22,292200.0,34.0458,34.0565,33.869,33.869,292200.0
2008-06-23 15:45:00,63.23,63.3,63.21,63.22,279900.0,33.8743,33.9118,33.8636,33.869,279900.0
2008-06-23 15:50:00,63.22,63.26,63.11,63.25,218700.0,33.869,33.8904,33.81,33.885,218700.0
2008-06-23 15:55:00,63.25,63.28,63.2,63.26,747800.0,33.885,33.9011,33.8583,33.8904,747800.0
2008-06-24 09:30:00,62.67,63.04,62.65,62.97,173300.0,33.5743,33.7725,33.5636,33.735,173300.0
2008-06-24 09:35:00,62.98,63.26,62.8,62.93,129600.0,33.7404,33.8904,33.644,33.7136,129600.0
2008-06-24 09:40:00,62.96,63.0,62.58,62.66,111400.0,33.7297,33.7511,33.5261,33.569,111400.0
2008-06-24 09:45:00,62.68,62.74,62.54,62.64,55100.0,33.5797,33.6118,33.5047,33.5582,55100.0
2008-06-24 09:50:00,62.65,62.69,62.46,62.65,188800.0,33.5636,33.585,33.4618,33.5636,188800.0
2008-06-24 09:55:00,62.65,62.67,62.48,62.52,180000.0,33.5636,33.5743,33.4725,33.494,180000.0
2008-06-24 10:00:00,62.51,62.62,62.43,62.59,196100.0,33.4886,33.5475,33.4457,33.5315,196100.0
2008-06-24 10:05:00,62.58,62.61,62.48,62.51,128900.0,33.5261,33.5422,33.4725,33.4886,128900.0
2008-06-24 10:10:00,62.53,62.61,62.46,62.48,44600.0,33.4993,33.5422,33.4618,33.4725,44600.0
2008-06-24 10:15:00,62.49,62.77,62.41,62.75,226400.0,33.4779,33.6279,33.435,33.6172,226400.0
2008-06-24 10:20:00,62.75,62.76,62.57,62.66,82600.0,33.6172,33.6225,33.5207,33.569,82600.0
2008-06-24 10:25:00,62.66,62.69,62.55,62.57,46400.0,33.569,33.585,33.51,33.5207,46400.0
2008-06-24 10:30:00,62.58,62.61,62.45,62.49,81100.0,33.5261,33.5422,33.4565,33.4779,81100.0
2008-06-24 10:35:00,62.48,62.6,62.43,62.56,89000.0,33.4725,33.5368,33.4457,33.5154,89000.0
2008-06-24 10:40:00,62.56,62.6,62.44,62.58,80100.0,33.5154,33.5368,33.4511,33.5261,80100.0
2008-06-24 10:45:00,62.58,62.71,62.52,62.69,53900.0,33.5261,33.5957,33.494,33.585,53900.0
2008-06-24 10:50:00,62.7,62.97,62.7,62.96,125000.0,33.5904,33.735,33.5904,33.7297,125000.0
2008-06-24 10:55:00,62.96,63.25,62.96,63.22,154200.0,33.7297,33.885,33.7297,33.869,154200.0
2008-06-24 11:00:00,63.25,63.33,63.17,63.29,166600.0,33.885,33.9279,33.8422,33.9065,166600.0
2008-06-24 11:05:00,63.29,63.37,63.28,63.31,162200.0,33.9065,33.9493,33.9011,33.9172,162200.0
2008-06-24 11:10:00,63.31,63.31,63.16,63.3,55700.0,33.9172,33.9172,33.8368,33.9118,55700.0
2008-06-24 11:15:00,63.3,63.59,63.3,63.52,127100.0,33.9118,34.0672,33.9118,34.0297,127100.0
2008-06-24 11:20:00,63.51,63.52,63.3,63.4,47800.0,34.0243,34.0297,33.9118,33.9654,47800.0
2008-06-24 11:25:00,63.4,63.46,63.36,63.38,74300.0,33.9654,33.9975,33.944,33.9547,74300.0
2008-06-24 11:30:00,63.38,63.38,63.24,63.27,52700.0,33.9547,33.9547,33.8797,33.8958,52700.0
2008-06-24 11:35:00,63.27,63.36,63.19,63.29,29500.0,33.8958,33.944,33.8529,33.9065,29500.0
2008-06-24 11:40:00,63.31,63.4,63.3,63.38,21800.0,33.9172,33.9654,33.9118,33.9547,21800.0
2008-06-24 11:45:00,63.38,63.79,63.37,63.79,126300.0,33.9547,34.1743,33.9493,34.1743,126300.0
2008-06-24 11:50:00,63.8,63.96,63.67,63.96,104900.0,34.1797,34.2654,34.11,34.2654,104900.0
2008-06-24 11:55:00,63.95,64.14,63.94,64.03,83900.0,34.2601,34.3618,34.2547,34.3029,83900.0
2008-06-24 12:00:00,64.02,64.05,63.97,64.0,21600.0,34.2976,34.3136,34.2708,34.2868,21600.0
2008-06-24 12:05:00,64.0,64.04,63.99,64.0,29600.0,34.2868,34.3083,34.2815,34.2868,29600.0
2008-06-24 12:10:00,64.01,64.06,64.0,64.05,8500.0,34.2922,34.319,34.2868,34.3136,8500.0
2008-06-24 12:15:00,64.04,64.07,63.8,63.82,67900.0,34.3083,34.3243,34.1797,34.1904,67900.0
2008-06-24 12:20:00,63.83,63.89,63.8,63.89,34800.0,34.1958,34.2279,34.1797,34.2279,34800.0
2008-06-24 12:25:00,63.9,64.04,63.89,64.0,68700.0,34.2333,34.3083,34.2279,34.2868,68700.0
2008-06-24 12:30:00,64.0,64.04,63.97,63.98,15900.0,34.2868,34.3083,34.2708,34.2761,15900.0
2008-06-24 12:35:00,63.99,64.01,63.98,64.01,22900.0,34.2815,34.2922,34.2761,34.2922,22900.0
2008-06-24 12:40:00,64.01,64.02,63.88,63.88,25100.0,34.2922,34.2976,34.2226,34.2226,25100.0
2008-06-24 12:45:00,63.88,63.93,63.86,63.87,50000.0,34.2226,34.2493,34.2118,34.2172,50000.0
2008-06-24 12:50:00,63.87,63.87,63.63,63.64,46400.0,34.2172,34.2172,34.0886,34.094,46400.0
2008-06-24 12:55:00,63.63,63.7,63.6,63.6,72800.0,34.0886,34.1261,34.0725,34.0725,72800.0
2008-06-24 13:00:00,63.61,63.69,63.61,63.66,23200.0,34.0779,34.1208,34.0779,34.1047,23200.0
2008-06-24 13:05:00,63.65,63.69,63.6,63.63,35100.0,34.0993,34.1208,34.0725,34.0886,35100.0
2008-06-24 13:10:00,63.62,63.66,63.59,63.61,18000.0,34.0833,34.1047,34.0672,34.0779,18000.0
2008-06-24 13:15:00,63.61,63.69,63.58,63.68,47200.0,34.0779,34.1208,34.0618,34.1154,47200.0
2008-06-24 13:20:00,63.69,63.77,63.68,63.77,27000.0,34.1208,34.1636,34.1154,34.1636,27000.0
2008-06-24 13:25:00,63.78,63.78,63.59,63.6,26000.0,34.169,34.169,34.0672,34.0725,26000.0
2008-06-24 13:30:00,63.59,63.6,63.5,63.52,37400.0,34.0672,34.0725,34.019,34.0297,37400.0
2008-06-24 13:35:00,63.51,63.58,63.51,63.57,24500.0,34.0243,34.0618,34.0243,34.0565,24500.0
2008-06-24 13:40:00,63.57,63.57,63.48,63.49,53900.0,34.0565,34.0565,34.0083,34.0136,53900.0
2008-06-24 13:45:00,63.48,63.68,63.48,63.67,54200.0,34.0083,34.1154,34.0083,34.11,54200.0
2008-06-24 13:50:00,63.67,63.84,63.65,63.82,24600.0,34.11,34.2011,34.0993,34.1904,24600.0
2008-06-24 13:55:00,63.82,63.85,63.82,63.84,29800.0,34.1904,34.2065,34.1904,34.2011,29800.0
2008-06-24 14:00:00,63.85,64.09,63.84,64.09,65600.0,34.2065,34.3351,34.2011,34.3351,65600.0
2008-06-24 14:05:00,64.09,64.1,63.96,63.97,59300.0,34.3351,34.3404,34.2654,34.2708,59300.0
2008-06-24 14:10:00,63.97,63.97,63.87,63.91,95500.0,34.2708,34.2708,34.2172,34.2386,95500.0
2008-06-24 14:15:00,63.91,63.92,63.89,63.92,29800.0,34.2386,34.244,34.2279,34.244,29800.0
2008-06-24 14:20:00,63.91,63.92,63.88,63.89,24800.0,34.2386,34.244,34.2226,34.2279,24800.0
2008-06-24 14:25:00,63.89,63.94,63.85,63.85,41600.0,34.2279,34.2547,34.2065,34.2065,41600.0
2008-06-24 14:30:00,63.84,63.84,63.74,63.78,53400.0,34.2011,34.2011,34.1475,34.169,53400.0
2008-06-24 14:35:00,63.78,63.83,63.7,63.7,27400.0,34.169,34.1958,34.1261,34.1261,27400.0
2008-06-24 14:40:00,63.7,63.7,63.59,63.6,43600.0,34.1261,34.1261,34.0672,34.0725,43600.0
2008-06-24 14:45:00,63.58,63.59,63.27,63.27,70400.0,34.0618,34.0672,33.8958,33.8958,70400.0
2008-06-24 14:50:00,63.27,63.31,63.21,63.3,47700.0,33.8958,33.9172,33.8636,33.9118,47700.0
2008-06-24 14:55:00,63.31,63.37,63.29,63.36,67300.0,33.9172,33.9493,33.9065,33.944,67300.0
2008-06-24 15:00:00,63.37,63.55,63.37,63.51,54700.0,33.9493,34.0458,33.9493,34.0243,54700.0
2008-06-24 15:05:00,63.5,63.5,63.3,63.37,72700.0,34.019,34.019,33.9118,33.9493,72700.0
2008-06-24 15:10:00,63.39,63.44,63.29,63.3,121500.0,33.96,33.9868,33.9065,33.9118,121500.0
2008-06-24 15:15:00,63.31,63.35,63.27,63.32,102000.0,33.9172,33.9386,33.8958,33.9225,102000.0
2008-06-24 15:20:00,63.31,63.47,63.3,63.4,128800.0,33.9172,34.0029,33.9118,33.9654,128800.0
2008-06-24 15:25:00,63.38,63.4,63.15,63.26,58400.0,33.9547,33.9654,33.8315,33.8904,58400.0
2008-06-24 15:30:00,63.27,63.29,63.22,63.23,49800.0,33.8958,33.9065,33.869,33.8743,49800.0
2008-06-24 15:35:00,63.24,63.27,63.09,63.16,123600.0,33.8797,33.8958,33.7993,33.8368,123600.0
2008-06-24 15:40:00,63.17,63.38,63.16,63.36,59200.0,33.8422,33.9547,33.8368,33.944,59200.0
2008-06-24 15:45:00,63.36,63.36,63.24,63.28,47500.0,33.944,33.944,33.8797,33.9011,47500.0
2008-06-24 15:50:00,63.27,63.35,63.2,63.34,134000.0,33.8958,33.9386,33.8583,33.9333,134000.0
2008-06-24 15:55:00,63.34,63.41,63.31,63.39,100300.0,33.9333,33.9708,33.9172,33.96,100300.0
2008-06-24 16:00:00,63.29,63.4,63.29,63.39,49100.0,33.9065,33.9654,33.9065,33.96,49100.0
2008-06-24 16:05:00,63.39,63.39,63.39,63.39,0.0,33.96,33.96,33.96,33.96,0.0
2008-06-24 16:10:00,63.39,63.39,63.39,63.39,0.0,33.96,33.96,33.96,33.96,0.0
2008-06-25 09:30:00,63.24,63.25,63.05,63.15,84200.0,34.2177,34.2231,34.1149,34.169,84200.0
2008-06-25 09:35:00,63.15,63.52,63.12,63.47,184600.0,34.169,34.3692,34.1528,34.3422,184600.0
2008-06-25 09:40:00,63.47,63.8,63.37,63.47,202800.0,34.3422,34.5207,34.2881,34.3422,202800.0
2008-06-25 09:45:00,63.47,63.62,63.41,63.5,131600.0,34.3422,34.4233,34.3097,34.3584,131600.0
2008-06-25 09:50:00,63.5,63.55,63.33,63.45,111500.0,34.3584,34.3855,34.2664,34.3313,111500.0
2008-06-25 09:55:00,63.48,63.48,63.36,63.38,72400.0,34.3476,34.3476,34.2826,34.2935,72400.0
2008-06-25 10:00:00,63.38,63.58,63.37,63.48,69300.0,34.2935,34.4017,34.2881,34.3476,69300.0
2008-06-25 10:05:00,63.47,63.55,63.43,63.51,89500.0,34.3422,34.3855,34.3205,34.3638,89500.0
2008-06-25 10:10:00,63.51,63.55,63.38,63.38,67300.0,34.3638,34.3855,34.2935,34.2935,67300.0
2008-06-25 10:15:00,63.38,63.52,63.36,63.51,60600.0,34.2935,34.3692,34.2826,34.3638,60600.0
2008-06-25 10:20:00,63.49,63.56,63.46,63.5,58100.0,34.353,34.3909,34.3368,34.3584,58100.0
2008-06-25 10:25:00,63.51,63.61,63.51,63.58,51400.0,34.3638,34.4179,34.3638,34.4017,51400.0
2008-06-25 10:30:00,63.58,63.92,63.58,63.92,76600.0,34.4017,34.5856,34.4017,34.5856,76600.0
2008-06-25 10:35:00,63.93,64.05,63.85,64.03,201400.0,34.5911,34.656,34.5478,34.6452,201400.0
2008-06-25 10:40:00,64.03,64.24,64.0,64.24,114800.0,34.6452,34.7588,34.6289,34.7588,114800.0
2008-06-25 10:45:00,64.25,64.47,64.23,64.45,115000.0,34.7642,34.8832,34.7534,34.8724,115000.0
2008-06-25 10:50:00,64.43,64.66,64.43,64.66,189600.0,34.8616,34.986,34.8616,34.986,189600.0
2008-06-25 10:55:00,64.66,64.66,64.28,64.3,103600.0,34.986,34.986,34.7804,34.7913,103600.0
2008-06-25 11:00:00,64.3,64.43,64.3,64.36,101700.0,34.7913,34.8616,34.7913,34.8237,101700.0
2008-06-25 11:05:00,64.36,64.44,64.34,64.42,46700.0,34.8237,34.867,34.8129,34.8562,46700.0
2008-06-25 11:10:00,64.42,64.44,64.36,64.36,77900.0,34.8562,34.867,34.8237,34.8237,77900.0
2008-06-25 11:15:00,64.36,64.42,64.35,64.39,69600.0,34.8237,34.8562,34.8183,34.84,69600.0
2008-06-25 11:20:00,64.39,64.48,64.39,64.45,48600.0,34.84,34.8887,34.84,34.8724,48600.0
2008-06-25 11:25:00,64.46,64.46,64.41,64.44,36900.0,34.8778,34.8778,34.8508,34.867,36900.0
2008-06-25 11:30:00,64.44,64.6,64.42,64.59,76200.0,34.867,34.9536,34.8562,34.9482,76200.0
2008-06-25 11:35:00,64.6,64.65,64.59,64.61,132900.0,34.9536,34.9806,34.9482,34.959,132900.0
2008-06-25 11:40:00,64.6,64.64,64.58,64.61,132900.0,34.9536,34.9752,34.9428,34.959,132900.0
2008-06-25 11:45:00,64.61,64.62,64.56,64.58,180300.0,34.959,34.9644,34.9319,34.9428,180300.0
2008-06-25 11:50:00,64.59,64.6,64.54,64.55,73100.0,34.9482,34.9536,34.9211,34.9265,73100.0
2008-06-25 11:55:00,64.54,64.6,64.53,64.57,134400.0,34.9211,34.9536,34.9157,34.9373,134400.0
2008-06-25 12:00:00,64.58,64.58,64.46,64.48,207300.0,34.9428,34.9428,34.8778,34.8887,207300.0
2008-06-25 12:05:00,64.46,64.49,64.46,64.49,111500.0,34.8778,34.8941,34.8778,34.8941,111500.0
2008-06-25 12:10:00,64.47,64.54,64.47,64.53,87200.0,34.8832,34.9211,34.8832,34.9157,87200.0
2008-06-25 12:15:00,64.54,64.54,64.42,64.42,243900.0,34.9211,34.9211,34.8562,34.8562,243900.0
2008-06-25 12:20:00,64.42,64.45,64.42,64.44,64300.0,34.8562,34.8724,34.8562,34.867,64300.0
2008-06-25 12:25:00,64.45,64.45,64.44,64.45,42700.0,34.8724,34.8724,34.867,34.8724,42700.0
2008-06-25 12:30:00,64.45,64.46,64.43,64.44,172200.0,34.8724,34.8778,34.8616,34.867,172200.0
2008-06-25 12:35:00,64.45,64.45,64.35,64.36,76600.0,34.8724,34.8724,34.8183,34.8237,76600.0
2008-06-25 12:40:00,64.33,64.34,64.25,64.25,99800.0,34.8075,34.8129,34.7642,34.7642,99800.0
2008-06-25 12:45:00,64.25,64.25,64.15,64.15,77200.0,34.7642,34.7642,34.7101,34.7101,77200.0
2008-06-25 12:50:00,64.15,64.23,64.14,64.18,84000.0,34.7101,34.7534,34.7047,34.7263,84000.0
2008-06-25 12:55:00,64.17,64.19,64.06,64.06,119600.0,34.7209,34.7317,34.6614,34.6614,119600.0
2008-06-25 13:00:00,64.06,64.07,64.01,64.07,110800.0,34.6614,34.6668,34.6343,34.6668,110800.0
2008-06-25 13:05:00,64.06,64.08,64.01,64.03,102100.0,34.6614,34.6722,34.6343,34.6452,102100.0
2008-06-25 13:10:00,64.03,64.13,64.01,64.13,64400.0,34.6452,34.6993,34.6343,34.6993,64400.0
2008-06-25 13:15:00,64.13,64.18,63.94,64.15,51300.0,34.6993,34.7263,34.5965,34.7101,51300.0
2008-06-25 13:20:00,64.14,64.34,64.14,64.31,176900.0,34.7047,34.8129,34.7047,34.7967,176900.0
2008-06-25 13:25:00,64.31,64.32,64.26,64.27,18900.0,34.7967,34.8021,34.7696,34.775,18900.0
2008-06-25 13:30:00,64.25,64.31,64.25,64.3,40700.0,34.7642,34.7967,34.7642,34.7913,40700.0
2008-06-25 13:35:00,64.29,64.32,64.23,64.24,72200.0,34.7858,34.8021,34.7534,34.7588,72200.0
2008-06-25 13:40:00,64.24,64.28,64.17,64.19,128300.0,34.7588,34.7804,34.7209,34.7317,128300.0
2008-06-25 13:45:00,64.18,64.19,64.12,64.13,48700.0,34.7263,34.7317,34.6939,34.6993,48700.0
2008-06-25 13:50:00,64.13,64.15,64.1,64.13,76600.0,34.6993,34.7101,34.683,34.6993,76600.0
2008-06-25 13:55:00,64.12,64.12,64.05,64.07,84800.0,34.6939,34.6939,34.656,34.6668,84800.0
2008-06-25 14:00:00,64.06,64.2,63.99,64.01,431000.0,34.6614,34.7372,34.6235,34.6343,431000.0
2008-06-25 14:05:00,64.01,64.11,64.01,64.06,71000.0,34.6343,34.6885,34.6343,34.6614,71000.0
2008-06-25 14:10:00,64.05,64.49,64.01,64.36,497300.0,34.656,34.8941,34.6343,34.8237,497300.0
2008-06-25 14:15:00,64.37,64.47,64.35,64.41,277100.0,34.8291,34.8832,34.8183,34.8508,277100.0
2008-06-25 14:20:00,64.41,64.49,64.14,64.18,188200.0,34.8508,34.8941,34.7047,34.7263,188200.0
2008-06-25 14:25:00,64.18,64.24,63.89,63.9,176000.0,34.7263,34.7588,34.5694,34.5748,176000.0
2008-06-25 14:30:00,63.9,63.9,63.68,63.83,210000.0,34.5748,34.5748,34.4558,34.537,210000.0
2008-06-25 14:35:00,63.85,64.15,63.85,63.96,218200.0,34.5478,34.7101,34.5478,34.6073,218200.0
2008-06-25 14:40:00,63.97,64.02,63.72,63.86,159800.0,34.6127,34.6398,34.4774,34.5532,159800.0
2008-06-25 14:45:00,63.84,63.9,63.66,63.9,173000.0,34.5424,34.5748,34.445,34.5748,173000.0
2008-06-25 14:50:00,63.9,63.98,63.72,63.84,207200.0,34.5748,34.6181,34.4774,34.5424,207200.0
2008-06-25 14:55:00,63.83,64.04,63.82,64.02,111700.0,34.537,34.6506,34.5315,34.6398,111700.0
2008-06-25 15:00:00,64.03,64.33,63.94,64.26,138800.0,34.6452,34.8075,34.5965,34.7696,138800.0
2008-06-25 15:05:00,64.27,64.33,64.22,64.26,106000.0,34.775,34.8075,34.748,34.7696,106000.0
2008-06-25 15:10:00,64.24,64.33,64.14,64.15,112500.0,34.7588,34.8075,34.7047,34.7101,112500.0
2008-06-25 15:15:00,64.14,64.2,64.1,64.11,116600.0,34.7047,34.7372,34.683,34.6885,116600.0
2008-06-25 15:20:00,64.1,64.11,63.7,63.76,346400.0,34.683,34.6885,34.4666,34.4991,346400.0
2008-06-25 15:25:00,63.76,63.8,63.41,63.5,395500.0,34.4991,34.5207,34.3097,34.3584,395500.0
2008-06-25 15:30:00,63.53,63.53,63.22,63.22,258500.0,34.3746,34.3746,34.2069,34.2069,258500.0
2008-06-25 15:35:00,63.22,63.28,63.08,63.17,524600.0,34.2069,34.2394,34.1311,34.1798,524600.0
2008-06-25 15:40:00,63.16,63.45,63.14,63.41,176800.0,34.1744,34.3313,34.1636,34.3097,176800.0
2008-06-25 15:45:00,63.39,63.4,63.21,63.23,240200.0,34.2989,34.3043,34.2015,34.2123,240200.0
2008-06-25 15:50:00,63.24,63.53,63.21,63.51,250700.0,34.2177,34.3746,34.2015,34.3638,250700.0
2008-06-25 15:55:00,63.5,63.7,63.44,63.63,194400.0,34.3584,34.4666,34.3259,34.4287,194400.0
2008-06-25 16:00:00,63.76,63.76,63.66,63.66,78000.0,34.4991,34.4991,34.445,34.445,78000.0
2008-06-25 16:05:00,63.5,63.5,63.5,63.5,200.0,34.3584,34.3584,34.3584,34.3584,200.0
2008-06-25 16:10:00,63.6,63.64,63.6,63.64,5000.0,34.4125,34.4341,34.4125,34.4341,5000.0
2008-06-26 09:30:00,62.41,62.9,62.36,62.85,188100.0,33.7686,34.0338,33.7416,34.0067,188100.0
2008-06-26 09:35:00,62.85,63.17,62.77,62.8,239700.0,34.0067,34.1798,33.9634,33.9796,239700.0
2008-06-26 09:40:00,62.82,63.11,62.74,62.93,192400.0,33.9905,34.1474,33.9472,34.05,192400.0
2008-06-26 09:45:00,62.93,62.99,62.7,62.86,217400.0,34.05,34.0824,33.9255,34.0121,217400.0
2008-06-26 09:50:00,62.85,63.1,62.82,63.1,170400.0,34.0067,34.142,33.9905,34.142,170400.0
2008-06-26 09:55:00,63.09,63.09,62.91,62.96,68000.0,34.1366,34.1366,34.0392,34.0662,68000.0
2008-06-26 10:00:00,62.96,63.15,62.89,62.89,107600.0,34.0662,34.169,34.0283,34.0283,107600.0
2008-06-26 10:05:00,62.88,63.09,62.86,63.08,118500.0,34.0229,34.1366,34.0121,34.1311,118500.0
2008-06-26 10:10:00,63.08,63.08,62.98,63.02,50900.0,34.1311,34.1311,34.077,34.0987,50900.0
2008-06-26 10:15:00,63.02,63.02,62.84,62.87,109700.0,34.0987,34.0987,34.0013,34.0175,109700.0
2008-06-26 10:20:00,62.89,63.01,62.89,62.94,38700.0,34.0283,34.0933,34.0283,34.0554,38700.0
2008-06-26 10:25:00,62.95,63.18,62.94,63.07,78400.0,34.0608,34.1853,34.0554,34.1257,78400.0
2008-06-26 10:30:00,63.07,63.17,63.03,63.09,100900.0,34.1257,34.1798,34.1041,34.1366,100900.0
2008-06-26 10:35:00,63.09,63.09,62.9,62.93,75100.0,34.1366,34.1366,34.0338,34.05,75100.0
2008-06-26 10:40:00,62.95,62.99,62.76,62.9,127100.0,34.0608,34.0824,33.958,34.0338,127100.0
2008-06-26 10:45:00,62.91,62.94,62.77,62.88,80600.0,34.0392,34.0554,33.9634,34.0229,80600.0
2008-06-26 10:50:00,62.9,63.02,62.78,62.83,85100.0,34.0338,34.0987,33.9688,33.9959,85100.0
2008-06-26 10:55:00,62.83,62.87,62.63,62.65,174600.0,33.9959,34.0175,33.8877,33.8985,174600.0
2008-06-26 11:00:00,62.63,62.72,62.63,62.7,65500.0,33.8877,33.9364,33.8877,33.9255,65500.0
2008-06-26 11:05:00,62.7,62.88,62.69,62.85,84500.0,33.9255,34.0229,33.9201,34.0067,84500.0
2008-06-26 11:10:00,62.85,62.87,62.7,62.76,170100.0,34.0067,34.0175,33.9255,33.958,170100.0
2008-06-26 11:15:00,62.75,62.78,62.61,62.62,108200.0,33.9526,33.9688,33.8768,33.8822,108200.0
2008-06-26 11:20:00,62.62,62.69,62.59,62.67,79300.0,33.8822,33.9201,33.866,33.9093,79300.0
2008-06-26 11:25:00,62.67,62.71,62.65,62.71,105200.0,33.9093,33.9309,33.8985,33.9309,105200.0
2008-06-26 11:30:00,62.71,62.84,62.69,62.82,102600.0,33.9309,34.0013,33.9201,33.9905,102600.0
2008-06-26 11:35:00,62.81,62.85,62.75,62.79,61100.0,33.9851,34.0067,33.9526,33.9742,61100.0
2008-06-26 11:40:00,62.78,62.91,62.76,62.83,59400.0,33.9688,34.0392,33.958,33.9959,59400.0
2008-06-26 11:45:00,62.84,62.95,62.83,62.92,44200.0,34.0013,34.0608,33.9959,34.0446,44200.0
2008-06-26 11:50:00,62.93,62.96,62.89,62.9,32100.0,34.05,34.0662,34.0283,34.0338,32100.0
2008-06-26 11:55:00,62.89,62.93,62.84,62.88,35900.0,34.0283,34.05,34.0013,34.0229,35900.0
2008-06-26 12:00:00,62.88,62.9,62.82,62.82,47000.0,34.0229,34.0338,33.9905,33.9905,47000.0
2008-06-26 12:05:00,62.82,62.85,62.71,62.77,61100.0,33.9905,34.0067,33.9309,33.9634,61100.0
2008-06-26 12:10:00,62.76,62.78,62.72,62.74,34100.0,33.958,33.9688,33.9364,33.9472,34100.0
2008-06-26 12:15:00,62.74,62.81,62.72,62.73,24900.0,33.9472,33.9851,33.9364,33.9418,24900.0
2008-06-26 12:20:00,62.74,62.78,62.7,62.78,51400.0,33.9472,33.9688,33.9255,33.9688,51400.0
2008-06-26 12:25:00,62.78,62.79,62.58,62.58,68000.0,33.9688,33.9742,33.8606,33.8606,68000.0
2008-06-26 12:30:00,62.58,62.62,62.52,62.52,65900.0,33.8606,33.8822,33.8281,33.8281,65900.0
2008-06-26 12:35:00,62.51,62.53,62.47,62.5,97800.0,33.8227,33.8336,33.8011,33.8173,97800.0
2008-06-26 12:40:00,62.5,62.53,62.44,62.51,41100.0,33.8173,33.8336,33.7849,33.8227,41100.0
2008-06-26 12:45:00,62.51,62.52,62.44,62.47,51600.0,33.8227,33.8281,33.7849,33.8011,51600.0
2008-06-26 12:50:00,62.46,62.49,62.44,62.47,20000.0,33.7957,33.8119,33.7849,33.8011,20000.0
2008-06-26 12:55:00,62.49,62.5,62.45,62.45,33500.0,33.8119,33.8173,33.7903,33.7903,33500.0
2008-06-26 13:00:00,62.44,62.57,62.44,62.53,59200.0,33.7849,33.8552,33.7849,33.8336,59200.0
2008-06-26 13:05:00,62.53,62.54,62.37,62.38,48000.0,33.8336,33.839,33.747,33.7524,48000.0
2008-06-26 13:10:00,62.38,62.44,62.38,62.41,20800.0,33.7524,33.7849,33.7524,33.7686,20800.0
2008-06-26 13:15:00,62.42,62.46,62.36,62.37,40300.0,33.774,33.7957,33.7416,33.747,40300.0
2008-06-26 13:20:00,62.37,62.42,62.35,62.35,57000.0,33.747,33.774,33.7362,33.7362,57000.0
2008-06-26 13:25:00,62.35,62.35,62.18,62.19,71500.0,33.7362,33.7362,33.6442,33.6496,71500.0
2008-06-26 13:30:00,62.18,62.31,62.16,62.25,46000.0,33.6442,33.7145,33.6334,33.6821,46000.0
2008-06-26 13:35:00,62.25,62.29,62.24,62.28,24900.0,33.6821,33.7037,33.6766,33.6983,24900.0
2008-06-26 13:40:00,62.26,62.26,62.16,62.18,30000.0,33.6875,33.6875,33.6334,33.6442,30000.0
2008-06-26 13:45:00,62.18,62.32,62.17,62.24,43600.0,33.6442,33.7199,33.6388,33.6766,43600.0
2008-06-26 13:50:00,62.24,62.44,62.23,62.44,45100.0,33.6766,33.7849,33.6712,33.7849,45100.0
2008-06-26 13:55:00,62.43,62.43,62.28,62.33,62700.0,33.7794,33.7794,33.6983,33.7253,62700.0
2008-06-26 14:00:00,62.33,62.36,62.29,62.36,46900.0,33.7253,33.7416,33.7037,33.7416,46900.0
2008-06-26 14:05:00,62.35,62.45,62.29,62.42,74300.0,33.7362,33.7903,33.7037,33.774,74300.0
2008-06-26 14:10:00,62.42,62.44,62.23,62.3,64100.0,33.774,33.7849,33.6712,33.7091,64100.0
2008-06-26 14:15:00,62.3,62.38,62.23,62.29,93200.0,33.7091,33.7524,33.6712,33.7037,93200.0
2008-06-26 14:20:00,62.29,62.29,62.1,62.17,122500.0,33.7037,33.7037,33.6009,33.6388,122500.0
2008-06-26 14:25:00,62.17,62.24,62.07,62.23,108900.0,33.6388,33.6766,33.5847,33.6712,108900.0
2008-06-26 14:30:00,62.24,62.24,62.06,62.07,83500.0,33.6766,33.6766,33.5792,33.5847,83500.0
2008-06-26 14:35:00,62.07,62.15,61.98,61.98,71000.0,33.5847,33.6279,33.536,33.536,71000.0
2008-06-26 14:40:00,61.99,62.13,61.96,61.97,68300.0,33.5414,33.6171,33.5251,33.5305,68300.0
2008-06-26 14:45:00,61.98,62.03,61.9,61.94,80800.0,33.536,33.563,33.4927,33.5143,80800.0
2008-06-26 14:50:00,61.94,62.08,61.94,62.04,86600.0,33.5143,33.5901,33.5143,33.5684,86600.0
2008-06-26 14:55:00,62.04,62.1,61.99,62.02,91400.0,33.5684,33.6009,33.5414,33.5576,91400.0
2008-06-26 15:00:00,62.03,62.13,61.94,62.04,200400.0,33.563,33.6171,33.5143,33.5684,200400.0
2008-06-26 15:05:00,62.04,62.13,61.99,62.08,141100.0,33.5684,33.6171,33.5414,33.5901,141100.0
2008-06-26 15:10:00,62.07,62.11,62.02,62.05,189100.0,33.5847,33.6063,33.5576,33.5738,189100.0
2008-06-26 15:15:00,62.05,62.32,62.05,62.14,129300.0,33.5738,33.7199,33.5738,33.6225,129300.0
2008-06-26 15:20:00,62.13,62.24,62.06,62.19,75900.0,33.6171,33.6766,33.5792,33.6496,75900.0
2008-06-26 15:25:00,62.19,62.26,62.15,62.15,78800.0,33.6496,33.6875,33.6279,33.6279,78800.0
2008-06-26 15:30:00,62.15,62.15,62.01,62.01,132700.0,33.6279,33.6279,33.5522,33.5522,132700.0
2008-06-26 15:35:00,62.0,62.09,61.97,62.01,133100.0,33.5468,33.5955,33.5305,33.5522,133100.0
2008-06-26 15:40:00,62.01,62.03,61.89,62.02,199200.0,33.5522,33.563,33.4873,33.5576,199200.0
2008-06-26 15:45:00,62.01,62.01,61.87,61.88,161600.0,33.5522,33.5522,33.4764,33.4819,161600.0
2008-06-26 15:50:00,61.87,61.88,61.52,61.54,417000.0,33.4764,33.4819,33.2871,33.2979,417000.0
2008-06-26 15:55:00,61.54,61.62,61.43,61.48,1013500.0,33.2979,33.3412,33.2384,33.2654,1013500.0
2008-06-26 16:00:00,61.48,61.55,61.47,61.54,15000.0,33.2654,33.3033,33.26,33.2979,15000.0
2008-06-26 16:05:00,61.47,61.47,61.47,61.47,1600.0,33.26,33.26,33.26,33.26,1600.0
2008-06-26 16:10:00,61.47,61.47,61.47,61.47,0.0,33.26,33.26,33.26,33.26,0.0
2008-06-27 09:30:00,61.59,61.93,61.5,61.85,75300.0,33.3249,33.5089,33.2762,33.4656,75300.0
2008-06-27 09:35:00,61.84,61.97,61.55,61.65,132200.0,33.4602,33.5305,33.3033,33.3574,132200.0
2008-06-27 09:40:00,61.63,61.64,61.15,61.16,107400.0,33.3466,33.352,33.0869,33.0923,107400.0
2008-06-27 09:45:00,61.15,61.45,61.12,61.29,187900.0,33.0869,33.2492,33.0706,33.1626,187900.0
2008-06-27 09:50:00,61.26,61.55,61.25,61.45,141500.0,33.1464,33.3033,33.141,33.2492,141500.0
2008-06-27 09:55:00,61.44,61.68,61.3,61.66,129300.0,33.2438,33.3736,33.168,33.3628,129300.0
2008-06-27 10:00:00,61.64,61.76,61.6,61.71,157600.0,33.352,33.4169,33.3304,33.3899,157600.0
2008-06-27 10:05:00,61.74,61.89,61.55,61.69,155900.0,33.4061,33.4873,33.3033,33.379,155900.0
2008-06-27 10:10:00,61.69,61.8,61.47,61.5,121300.0,33.379,33.4386,33.26,33.2762,121300.0
2008-06-27 10:15:00,61.5,61.62,61.37,61.39,233100.0,33.2762,33.3412,33.2059,33.2167,233100.0
2008-06-27 10:20:00,61.39,61.49,61.37,61.43,125900.0,33.2167,33.2708,33.2059,33.2384,125900.0
2008-06-27 10:25:00,61.42,61.46,61.3,61.32,65000.0,33.233,33.2546,33.168,33.1788,65000.0
2008-06-27 10:30:00,61.33,61.65,61.3,61.48,118200.0,33.1843,33.3574,33.168,33.2654,118200.0
2008-06-27 10:35:00,61.47,61.52,61.29,61.33,94100.0,33.26,33.2871,33.1626,33.1843,94100.0
2008-06-27 10:40:00,61.33,61.4,61.15,61.2,153500.0,33.1843,33.2221,33.0869,33.1139,153500.0
2008-06-27 10:45:00,61.18,61.21,61.0,61.01,74800.0,33.1031,33.1193,33.0057,33.0111,74800.0
2008-06-27 10:50:00,61.01,61.07,60.96,61.04,171100.0,33.0111,33.0436,32.9841,33.0273,171100.0
2008-06-27 10:55:00,61.03,61.12,60.99,61.09,104900.0,33.0219,33.0706,33.0003,33.0544,104900.0
2008-06-27 11:00:00,61.09,61.11,60.9,61.02,141000.0,33.0544,33.0652,32.9516,33.0165,141000.0
2008-06-27 11:05:00,61.02,61.1,61.0,61.08,37600.0,33.0165,33.0598,33.0057,33.049,37600.0
2008-06-27 11:10:00,61.08,61.2,61.02,61.17,64000.0,33.049,33.1139,33.0165,33.0977,64000.0
2008-06-27 11:15:00,61.18,61.21,61.1,61.19,39000.0,33.1031,33.1193,33.0598,33.1085,39000.0
2008-06-27 11:20:00,61.17,61.2,61.13,61.14,17000.0,33.0977,33.1139,33.076,33.0815,17000.0
2008-06-27 11:25:00,61.14,61.3,61.11,61.3,99400.0,33.0815,33.168,33.0652,33.168,99400.0
2008-06-27 11:30:00,61.29,61.3,61.21,61.27,45600.0,33.1626,33.168,33.1193,33.1518,45600.0
2008-06-27 11:35:00,61.26,61.26,61.19,61.2,35300.0,33.1464,33.1464,33.1085,33.1139,35300.0
2008-06-27 11:40:00,61.19,61.19,61.07,61.07,59600.0,33.1085,33.1085,33.0436,33.0436,59600.0
2008-06-27 11:45:00,61.08,61.11,61.07,61.1,124700.0,33.049,33.0652,33.0436,33.0598,124700.0
2008-06-27 11:50:00,61.11,61.13,60.95,60.96,82100.0,33.0652,33.076,32.9787,32.9841,82100.0
2008-06-27 11:55:00,60.95,60.97,60.86,60.95,117400.0,32.9787,32.9895,32.93,32.9787,117400.0
2008-06-27 12:00:00,60.95,61.05,60.93,61.0,89100.0,32.9787,33.0328,32.9678,33.0057,89100.0
2008-06-27 12:05:00,61.01,61.13,60.99,61.09,73400.0,33.0111,33.076,33.0003,33.0544,73400.0
2008-06-27 12:10:00,61.11,61.11,61.03,61.07,81400.0,33.0652,33.0652,33.0219,33.0436,81400.0
2008-06-27 12:15:00,61.06,61.08,60.98,61.0,40300.0,33.0382,33.049,32.9949,33.0057,40300.0
2008-06-27 12:20:00,61.0,61.05,61.0,61.02,49800.0,33.0057,33.0328,33.0057,33.0165,49800.0
2008-06-27 12:25:00,61.03,61.09,61.02,61.04,37700.0,33.0219,33.0544,33.0165,33.0273,37700.0
2008-06-27 12:30:00,61.03,61.05,60.91,60.94,44100.0,33.0219,33.0328,32.957,32.9732,44100.0
2008-06-27 12:35:00,60.94,60.96,60.88,60.92,29300.0,32.9732,32.9841,32.9408,32.9624,29300.0
2008-06-27 12:40:00,60.92,60.96,60.82,60.93,50000.0,32.9624,32.9841,32.9083,32.9678,50000.0
2008-06-27 12:45:00,60.93,60.94,60.76,60.77,110000.0,32.9678,32.9732,32.8758,32.8813,110000.0
2008-06-27 12:50:00,60.77,60.93,60.72,60.92,122500.0,32.8813,32.9678,32.8542,32.9624,122500.0
2008-06-27 12:55:00,60.93,60.94,60.79,60.87,58300.0,32.9678,32.9732,32.8921,32.9354,58300.0
2008-06-27 13:00:00,60.86,60.91,60.74,60.77,81200.0,32.93,32.957,32.865,32.8813,81200.0
2008-06-27 13:05:00,60.77,60.78,60.61,60.64,38800.0,32.8813,32.8867,32.7947,32.8109,38800.0
2008-06-27 13:10:00,60.63,60.66,60.5,60.51,72900.0,32.8055,32.8217,32.7352,32.7406,72900.0
2008-06-27 13:15:00,60.53,60.61,60.51,60.53,55300.0,32.7514,32.7947,32.7406,32.7514,55300.0
2008-06-27 13:20:00,60.54,60.6,60.48,60.6,96000.0,32.7568,32.7893,32.7243,32.7893,96000.0
2008-06-27 13:25:00,60.6,60.7,60.57,60.59,79300.0,32.7893,32.8434,32.773,32.7839,79300.0
2008-06-27 13:30:00,60.62,60.63,60.54,60.56,37700.0,32.8001,32.8055,32.7568,32.7676,37700.0
2008-06-27 13:35:00,60.58,60.61,60.49,60.59,101600.0,32.7785,32.7947,32.7298,32.7839,101600.0
2008-06-27 13:40:00,60.59,60.62,60.52,60.53,49100.0,32.7839,32.8001,32.746,32.7514,49100.0
2008-06-27 13:45:00,60.52,60.56,60.5,60.56,48900.0,32.746,32.7676,32.7352,32.7676,48900.0
2008-06-27 13:50:00,60.58,60.62,60.5,60.61,108800.0,32.7785,32.8001,32.7352,32.7947,108800.0
2008-06-27 13:55:00,60.62,60.82,60.62,60.75,86800.0,32.8001,32.9083,32.8001,32.8704,86800.0
2008-06-27 14:00:00,60.76,60.83,60.67,60.78,77900.0,32.8758,32.9137,32.8271,32.8867,77900.0
2008-06-27 14:05:00,60.79,60.86,60.77,60.85,75000.0,32.8921,32.93,32.8813,32.9245,75000.0
2008-06-27 14:10:00,60.85,60.85,60.79,60.81,42400.0,32.9245,32.9245,32.8921,32.9029,42400.0
2008-06-27 14:15:00,60.82,61.07,60.8,60.99,166300.0,32.9083,33.0436,32.8975,33.0003,166300.0
2008-06-27 14:20:00,61.0,61.0,60.84,60.91,132900.0,33.0057,33.0057,32.9191,32.957,132900.0
2008-06-27 14:25:00,60.89,61.1,60.81,60.96,195100.0,32.9462,33.0598,32.9029,32.9841,195100.0
2008-06-27 14:30:00,60.97,61.2,60.97,61.1,101900.0,32.9895,33.1139,32.9895,33.0598,101900.0
2008-06-27 14:35:00,61.1,61.22,61.08,61.17,43000.0,33.0598,33.1247,33.049,33.0977,43000.0
2008-06-27 14:40:00,61.17,61.22,61.03,61.04,54600.0,33.0977,33.1247,33.0219,33.0273,54600.0
2008-06-27 14:45:00,61.05,61.22,60.99,61.21,149900.0,33.0328,33.1247,33.0003,33.1193,149900.0
2008-06-27 14:50:00,61.22,61.22,61.14,61.17,66700.0,33.1247,33.1247,33.0815,33.0977,66700.0
2008-06-27 14:55:00,61.17,61.2,61.03,61.15,95000.0,33.0977,33.1139,33.0219,33.0869,95000.0
2008-06-27 15:00:00,61.16,61.19,61.07,61.09,71200.0,33.0923,33.1085,33.0436,33.0544,71200.0
2008-06-27 15:05:00,61.08,61.12,60.98,61.12,120800.0,33.049,33.0706,32.9949,33.0706,120800.0
2008-06-27 15:10:00,61.12,61.18,61.07,61.11,93600.0,33.0706,33.1031,33.0436,33.0652,93600.0
2008-06-27 15:15:00,61.1,61.12,61.01,61.06,52700.0,33.0598,33.0706,33.0111,33.0382,52700.0
2008-06-27 15:20:00,61.06,61.16,61.01,61.08,59500.0,33.0382,33.0923,33.0111,33.049,59500.0
2008-06-27 15:25:00,61.06,61.07,60.92,60.95,79300.0,33.0382,33.0436,32.9624,32.9787,79300.0
2008-06-27 15:30:00,60.94,60.96,60.89,60.92,58400.0,32.9732,32.9841,32.9462,32.9624,58400.0
2008-06-27 15:35:00,60.91,61.04,60.91,60.94,67700.0,32.957,33.0273,32.957,32.9732,67700.0
2008-06-27 15:40:00,60.91,61.14,60.9,61.04,96200.0,32.957,33.0815,32.9516,33.0273,96200.0
2008-06-27 15:45:00,61.03,61.04,60.91,61.02,131600.0,33.0219,33.0273,32.957,33.0165,131600.0
2008-06-27 15:50:00,61.01,61.05,60.81,60.89,100100.0,33.0111,33.0328,32.9029,32.9462,100100.0
2008-06-27 15:55:00,60.89,60.97,60.82,60.97,208000.0,32.9462,32.9895,32.9083,32.9895,208000.0
2008-06-30 09:30:00,60.96,61.11,60.74,60.8,121800.0,32.9841,33.0652,32.865,32.8975,121800.0
2008-06-30 09:35:00,60.78,60.95,60.74,60.77,51800.0,32.8867,32.9787,32.865,32.8813,51800.0
2008-06-30 09:40:00,60.77,60.82,60.63,60.69,41100.0,32.8813,32.9083,32.8055,32.838,41100.0
2008-06-30 09:45:00,60.71,60.76,60.25,60.3,421900.0,32.8488,32.8758,32.5999,32.627,421900.0
2008-06-30 09:50:00,60.29,60.51,60.24,60.41,200700.0,32.6215,32.7406,32.5945,32.6865,200700.0
2008-06-30 09:55:00,60.43,60.47,60.35,60.42,82600.0,32.6973,32.7189,32.654,32.6919,82600.0
2008-06-30 10:00:00,60.42,60.64,60.36,60.46,165000.0,32.6919,32.8109,32.6594,32.7135,165000.0
2008-06-30 10:05:00,60.43,60.69,60.43,60.61,83100.0,32.6973,32.838,32.6973,32.7947,83100.0
2008-06-30 10:10:00,60.6,60.69,60.52,60.64,48000.0,32.7893,32.838,32.746,32.8109,48000.0
2008-06-30 10:15:00,60.65,60.68,60.46,60.57,40700.0,32.8163,32.8326,32.7135,32.773,40700.0
2008-06-30 10:20:00,60.58,60.8,60.58,60.76,108300.0,32.7785,32.8975,32.7785,32.8758,108300.0
2008-06-30 10:25:00,60.75,60.98,60.74,60.93,120700.0,32.8704,32.9949,32.865,32.9678,120700.0
2008-06-30 10:30:00,60.94,61.14,60.94,61.01,158400.0,32.9732,33.0815,32.9732,33.0111,158400.0
2008-06-30 10:35:00,61.02,61.16,60.96,61.03,31900.0,33.0165,33.0923,32.9841,33.0219,31900.0
2008-06-30 10:40:00,61.03,61.05,60.96,60.98,21700.0,33.0219,33.0328,32.9841,32.9949,21700.0
2008-06-30 10:45:00,60.97,61.03,60.92,61.0,87600.0,32.9895,33.0219,32.9624,33.0057,87600.0
2008-06-30 10:50:00,61.0,61.13,60.93,61.1,42200.0,33.0057,33.076,32.9678,33.0598,42200.0
2008-06-30 10:55:00,61.08,61.15,61.01,61.13,56900.0,33.049,33.0869,33.0111,33.076,56900.0
2008-06-30 11:00:00,61.13,61.22,61.06,61.22,121700.0,33.076,33.1247,33.0382,33.1247,121700.0
2008-06-30 11:05:00,61.23,61.39,61.17,61.27,251900.0,33.1302,33.2167,33.0977,33.1518,251900.0
2008-06-30 11:10:00,61.28,61.51,61.28,61.48,75300.0,33.1572,33.2817,33.1572,33.2654,75300.0
2008-06-30 11:15:00,61.47,61.7,61.44,61.7,274700.0,33.26,33.3845,33.2438,33.3845,274700.0
2008-06-30 11:20:00,61.69,61.76,61.57,61.76,213200.0,33.379,33.4169,33.3141,33.4169,213200.0
2008-06-30 11:25:00,61.74,61.88,61.73,61.87,90200.0,33.4061,33.4819,33.4007,33.4764,90200.0
2008-06-30 11:30:00,61.86,61.88,61.66,61.71,56100.0,33.471,33.4819,33.3628,33.3899,56100.0
2008-06-30 11:35:00,61.72,61.73,61.48,61.51,47800.0,33.3953,33.4007,33.2654,33.2817,47800.0
2008-06-30 11:40:00,61.51,61.62,61.51,61.53,20100.0,33.2817,33.3412,33.2817,33.2925,20100.0
2008-06-30 11:45:00,61.53,61.54,61.46,61.5,35100.0,33.2925,33.2979,33.2546,33.2762,35100.0
2008-06-30 11:50:00,61.49,61.64,61.49,61.61,63800.0,33.2708,33.352,33.2708,33.3358,63800.0
2008-06-30 11:55:00,61.62,61.68,61.58,61.59,46100.0,33.3412,33.3736,33.3195,33.3249,46100.0
2008-06-30 12:00:00,61.6,61.65,61.58,61.62,38000.0,33.3304,33.3574,33.3195,33.3412,38000.0
2008-06-30 12:05:00,61.63,61.71,61.6,61.68,412300.0,33.3466,33.3899,33.3304,33.3736,412300.0
2008-06-30 12:10:00,61.68,61.74,61.6,61.62,468400.0,33.3736,33.4061,33.3304,33.3412,468400.0
2008-06-30 12:15:00,61.62,61.66,61.6,61.65,44200.0,33.3412,33.3628,33.3304,33.3574,44200.0
2008-06-30 12:20:00,61.65,61.69,61.57,61.67,78400.0,33.3574,33.379,33.3141,33.3682,78400.0
2008-06-30 12:25:00,61.67,61.68,61.6,61.68,44800.0,33.3682,33.3736,33.3304,33.3736,44800.0
2008-06-30 12:30:00,61.68,61.68,61.6,61.63,25700.0,33.3736,33.3736,33.3304,33.3466,25700.0
2008-06-30 12:35:00,61.63,61.64,61.53,61.56,54100.0,33.3466,33.352,33.2925,33.3087,54100.0
2008-06-30 12:40:00,61.58,61.59,61.54,61.54,21300.0,33.3195,33.3249,33.2979,33.2979,21300.0
2008-06-30 12:45:00,61.55,61.74,61.55,61.68,82400.0,33.3033,33.4061,33.3033,33.3736,82400.0
2008-06-30 12:50:00,61.69,61.71,61.62,61.65,38200.0,33.379,33.3899,33.3412,33.3574,38200.0
2008-06-30 12:55:00,61.64,61.66,61.57,61.6,37300.0,33.352,33.3628,33.3141,33.3304,37300.0
2008-06-30 13:00:00,61.6,61.61,61.55,61.56,56400.0,33.3304,33.3358,33.3033,33.3087,56400.0
2008-06-30 13:05:00,61.57,61.57,61.45,61.47,25200.0,33.3141,33.3141,33.2492,33.26,25200.0
2008-06-30 13:10:00,61.47,61.5,61.36,61.39,83300.0,33.26,33.2762,33.2005,33.2167,83300.0
2008-06-30 13:15:00,61.4,61.43,61.38,61.42,38900.0,33.2221,33.2384,33.2113,33.233,38900.0
2008-06-30 13:20:00,61.43,61.44,61.35,61.4,46800.0,33.2384,33.2438,33.1951,33.2221,46800.0
2008-06-30 13:25:00,61.37,61.38,61.18,61.23,67100.0,33.2059,33.2113,33.1031,33.1302,67100.0
2008-06-30 13:30:00,61.22,61.26,61.18,61.19,42700.0,33.1247,33.1464,33.1031,33.1085,42700.0
2008-06-30 13:35:00,61.19,61.2,61.03,61.06,51400.0,33.1085,33.1139,33.0219,33.0382,51400.0
2008-06-30 13:40:00,61.08,61.1,61.03,61.08,34500.0,33.049,33.0598,33.0219,33.049,34500.0
2008-06-30 13:45:00,61.09,61.12,61.04,61.08,73900.0,33.0544,33.0706,33.0273,33.049,73900.0
2008-06-30 13:50:00,61.08,61.1,60.89,60.92,68800.0,33.049,33.0598,32.9462,32.9624,68800.0
2008-06-30 13:55:00,60.92,61.0,60.92,61.0,52200.0,32.9624,33.0057,32.9624,33.0057,52200.0
2008-06-30 14:00:00,61.03,61.04,60.94,60.98,116800.0,33.0219,33.0273,32.9732,32.9949,116800.0
2008-06-30 14:05:00,60.98,60.99,60.87,60.93,87000.0,32.9949,33.0003,32.9354,32.9678,87000.0
2008-06-30 14:10:00,60.94,61.0,60.88,60.98,74100.0,32.9732,33.0057,32.9408,32.9949,74100.0
2008-06-30 14:15:00,61.0,61.06,60.99,61.01,53000.0,33.0057,33.0382,33.0003,33.0111,53000.0
2008-06-30 14:20:00,60.99,61.15,60.98,61.11,77700.0,33.0003,33.0869,32.9949,33.0652,77700.0
2008-06-30 14:25:00,61.09,61.16,61.06,61.12,65900.0,33.0544,33.0923,33.0382,33.0706,65900.0
2008-06-30 14:30:00,61.12,61.13,61.02,61.06,56900.0,33.0706,33.076,33.0165,33.0382,56900.0
2008-06-30 14:35:00,61.05,61.09,61.01,61.02,48100.0,33.0328,33.0544,33.0111,33.0165,48100.0
2008-06-30 14:40:00,61.03,61.13,60.98,61.05,50100.0,33.0219,33.076,32.9949,33.0328,50100.0
2008-06-30 14:45:00,61.03,61.05,60.97,61.01,32200.0,33.0219,33.0328,32.9895,33.0111,32200.0
2008-06-30 14:50:00,61.01,61.05,60.99,61.03,14300.0,33.0111,33.0328,33.0003,33.0219,14300.0
2008-06-30 14:55:00,61.03,61.05,60.99,61.01,28200.0,33.0219,33.0328,33.0003,33.0111,28200.0
2008-06-30 15:00:00,61.02,61.06,61.01,61.05,14500.0,33.0165,33.0382,33.0111,33.0328,14500.0
2008-06-30 15:05:00,61.05,61.09,61.03,61.03,38800.0,33.0328,33.0544,33.0219,33.0219,38800.0
2008-06-30 15:10:00,61.03,61.17,60.99,61.11,51600.0,33.0219,33.0977,33.0003,33.0652,51600.0
2008-06-30 15:15:00,61.09,61.18,61.06,61.18,38200.0,33.0544,33.1031,33.0382,33.1031,38200.0
2008-06-30 15:20:00,61.18,61.23,61.12,61.23,49200.0,33.1031,33.1302,33.0706,33.1302,49200.0
2008-06-30 15:25:00,61.22,61.22,61.1,61.15,31400.0,33.1247,33.1247,33.0598,33.0869,31400.0
2008-06-30 15:30:00,61.15,61.16,60.99,61.11,71700.0,33.0869,33.0923,33.0003,33.0652,71700.0
2008-06-30 15:35:00,61.11,61.22,61.1,61.16,177100.0,33.0652,33.1247,33.0598,33.0923,177100.0
2008-06-30 15:40:00,61.16,61.23,61.15,61.15,129400.0,33.0923,33.1302,33.0869,33.0869,129400.0
2008-06-30 15:45:00,61.15,61.15,60.93,61.01,203200.0,33.0869,33.0869,32.9678,33.0111,203200.0
2008-06-30 15:50:00,61.01,61.02,60.91,60.95,225000.0,33.0111,33.0165,32.957,32.9787,225000.0
2008-06-30 15:55:00,60.95,60.98,60.81,60.82,252000.0,32.9787,32.9949,32.9029,32.9083,252000.0
2008-07-01 09:30:00,59.99,60.37,59.99,60.22,144000.0,32.4592,32.6648,32.4592,32.5837,144000.0
2008-07-01 09:35:00,60.21,60.22,59.85,59.88,314400.0,32.5783,32.5837,32.3835,32.3997,314400.0
2008-07-01 09:40:00,59.88,60.03,59.8,59.92,250500.0,32.3997,32.4809,32.3564,32.4213,250500.0
2008-07-01 09:45:00,59.93,60.3,59.91,60.24,302600.0,32.4268,32.627,32.4159,32.5945,302600.0
2008-07-01 09:50:00,60.26,60.41,60.25,60.36,187400.0,32.6053,32.6865,32.5999,32.6594,187400.0
2008-07-01 09:55:00,60.36,60.42,60.35,60.4,143200.0,32.6594,32.6919,32.654,32.6811,143200.0
2008-07-01 10:00:00,60.4,60.79,60.4,60.72,409500.0,32.6811,32.8921,32.6811,32.8542,409500.0
2008-07-01 10:05:00,60.74,60.85,60.63,60.79,464200.0,32.865,32.9245,32.8055,32.8921,464200.0
2008-07-01 10:10:00,60.77,60.8,60.54,60.54,105400.0,32.8813,32.8975,32.7568,32.7568,105400.0
2008-07-01 10:15:00,60.52,60.72,60.49,60.64,96900.0,32.746,32.8542,32.7298,32.8109,96900.0
2008-07-01 10:20:00,60.66,60.69,60.48,60.53,61100.0,32.8217,32.838,32.7243,32.7514,61100.0
2008-07-01 10:25:00,60.54,60.58,60.45,60.54,64900.0,32.7568,32.7785,32.7081,32.7568,64900.0
2008-07-01 10:30:00,60.55,60.73,60.54,60.69,81000.0,32.7622,32.8596,32.7568,32.838,81000.0
2008-07-01 10:35:00,60.7,60.83,60.67,60.78,155000.0,32.8434,32.9137,32.8271,32.8867,155000.0
2008-07-01 10:40:00,60.78,60.79,60.58,60.66,105800.0,32.8867,32.8921,32.7785,32.8217,105800.0
2008-07-01 10:45:00,60.66,60.7,60.5,60.67,173600.0,32.8217,32.8434,32.7352,32.8271,173600.0
2008-07-01 10:50:00,60.69,60.72,60.47,60.5,147600.0,32.838,32.8542,32.7189,32.7352,147600.0
2008-07-01 10:55:00,60.51,60.57,60.44,60.55,142500.0,32.7406,32.773,32.7027,32.7622,142500.0
2008-07-01 11:00:00,60.55,60.68,60.54,60.56,97600.0,32.7622,32.8326,32.7568,32.7676,97600.0
2008-07-01 11:05:00,60.54,60.6,60.37,60.37,95600.0,32.7568,32.7893,32.6648,32.6648,95600.0
2008-07-01 11:10:00,60.37,60.5,60.36,60.48,70400.0,32.6648,32.7352,32.6594,32.7243,70400.0
2008-07-01 11:15:00,60.51,60.51,60.27,60.29,142200.0,32.7406,32.7406,32.6107,32.6215,142200.0
2008-07-01 11:20:00,60.29,60.35,60.19,60.22,194400.0,32.6215,32.654,32.5674,32.5837,194400.0
2008-07-01 11:25:00,60.21,60.33,60.18,60.19,142500.0,32.5783,32.6432,32.562,32.5674,142500.0
2008-07-01 11:30:00,60.17,60.29,60.16,60.25,58800.0,32.5566,32.6215,32.5512,32.5999,58800.0
2008-07-01 11:35:00,60.25,60.25,60.15,60.15,126700.0,32.5999,32.5999,32.5458,32.5458,126700.0
2008-07-01 11:40:00,60.14,60.23,60.1,60.11,75100.0,32.5404,32.5891,32.5187,32.5241,75100.0
2008-07-01 11:45:00,60.11,60.16,60.08,60.15,76200.0,32.5241,32.5512,32.5079,32.5458,76200.0
2008-07-01 11:50:00,60.14,60.16,59.95,59.97,76100.0,32.5404,32.5512,32.4376,32.4484,76100.0
2008-07-01 11:55:00,59.97,60.01,59.85,59.85,81200.0,32.4484,32.47,32.3835,32.3835,81200.0
2008-07-01 12:00:00,59.85,59.86,59.67,59.76,193400.0,32.3835,32.3889,32.2861,32.3348,193400.0
2008-07-01 12:05:00,59.75,59.79,59.69,59.71,85700.0,32.3294,32.351,32.2969,32.3077,85700.0
2008-07-01 12:10:00,59.69,59.69,59.4,59.44,174300.0,32.2969,32.2969,32.14,32.1616,174300.0
2008-07-01 12:15:00,59.42,59.48,59.3,59.47,73600.0,32.1508,32.1833,32.0859,32.1779,73600.0
2008-07-01 12:20:00,59.47,59.6,59.37,59.42,184800.0,32.1779,32.2482,32.1237,32.1508,184800.0
2008-07-01 12:25:00,59.42,59.43,59.26,59.39,146100.0,32.1508,32.1562,32.0642,32.1346,146100.0
2008-07-01 12:30:00,59.41,59.57,59.41,59.52,89900.0,32.1454,32.232,32.1454,32.2049,89900.0
2008-07-01 12:35:00,59.52,59.57,59.51,59.53,31100.0,32.2049,32.232,32.1995,32.2103,31100.0
2008-07-01 12:40:00,59.53,59.54,59.41,59.44,65100.0,32.2103,32.2157,32.1454,32.1616,65100.0
2008-07-01 12:45:00,59.43,59.64,59.43,59.57,44400.0,32.1562,32.2698,32.1562,32.232,44400.0
2008-07-01 12:50:00,59.57,59.7,59.52,59.7,107100.0,32.232,32.3023,32.2049,32.3023,107100.0
2008-07-01 12:55:00,59.71,59.86,59.7,59.7,179400.0,32.3077,32.3889,32.3023,32.3023,179400.0
2008-07-01 13:00:00,59.7,59.87,59.68,59.82,63300.0,32.3023,32.3943,32.2915,32.3672,63300.0
2008-07-01 13:05:00,59.81,59.85,59.59,59.6,133400.0,32.3618,32.3835,32.2428,32.2482,133400.0
2008-07-01 13:10:00,59.6,59.74,59.57,59.69,77200.0,32.2482,32.3239,32.232,32.2969,77200.0
2008-07-01 13:15:00,59.69,59.83,59.69,59.71,58900.0,32.2969,32.3726,32.2969,32.3077,58900.0
2008-07-01 13:20:00,59.72,59.92,59.71,59.81,119100.0,32.3131,32.4213,32.3077,32.3618,119100.0
2008-07-01 13:25:00,59.81,59.83,59.67,59.73,86700.0,32.3618,32.3726,32.2861,32.3185,86700.0
2008-07-01 13:30:00,59.73,59.82,59.62,59.76,62800.0,32.3185,32.3672,32.259,32.3348,62800.0
2008-07-01 13:35:00,59.76,59.77,59.54,59.6,68400.0,32.3348,32.3402,32.2157,32.2482,68400.0
2008-07-01 13:40:00,59.6,59.72,59.53,59.6,53600.0,32.2482,32.3131,32.2103,32.2482,53600.0
2008-07-01 13:45:00,59.6,59.81,59.6,59.81,102000.0,32.2482,32.3618,32.2482,32.3618,102000.0
2008-07-01 13:50:00,59.81,59.94,59.77,59.87,143200.0,32.3618,32.4322,32.3402,32.3943,143200.0
2008-07-01 13:55:00,59.87,60.1,59.87,59.92,165200.0,32.3943,32.5187,32.3943,32.4213,165200.0
2008-07-01 14:00:00,59.9,60.16,59.85,60.06,240800.0,32.4105,32.5512,32.3835,32.4971,240800.0
2008-07-01 14:05:00,60.06,60.29,60.04,60.18,162200.0,32.4971,32.6215,32.4863,32.562,162200.0
2008-07-01 14:10:00,60.17,60.46,60.16,60.39,199200.0,32.5566,32.7135,32.5512,32.6756,199200.0
2008-07-01 14:15:00,60.38,60.43,60.24,60.39,110800.0,32.6702,32.6973,32.5945,32.6756,110800.0
2008-07-01 14:20:00,60.39,60.59,60.39,60.54,182900.0,32.6756,32.7839,32.6756,32.7568,182900.0
2008-07-01 14:25:00,60.55,60.56,60.25,60.33,163000.0,32.7622,32.7676,32.5999,32.6432,163000.0
2008-07-01 14:30:00,60.32,60.35,60.22,60.28,74600.0,32.6378,32.654,32.5837,32.6161,74600.0
2008-07-01 14:35:00,60.3,60.35,60.21,60.25,122700.0,32.627,32.654,32.5783,32.5999,122700.0
2008-07-01 14:40:00,60.25,60.68,60.23,60.67,203600.0,32.5999,32.8326,32.5891,32.8271,203600.0
2008-07-01 14:45:00,60.7,60.87,60.54,60.57,149000.0,32.8434,32.9354,32.7568,32.773,149000.0
2008-07-01 14:50:00,60.56,60.66,60.55,60.66,111200.0,32.7676,32.8217,32.7622,32.8217,111200.0
2008-07-01 14:55:00,60.66,60.74,60.53,60.53,100100.0,32.8217,32.865,32.7514,32.7514,100100.0
2008-07-01 15:00:00,60.54,60.59,60.48,60.51,105200.0,32.7568,32.7839,32.7243,32.7406,105200.0
2008-07-01 15:05:00,60.51,60.55,60.42,60.52,195500.0,32.7406,32.7622,32.6919,32.746,195500.0
2008-07-01 15:10:00,60.53,60.56,60.38,60.52,142700.0,32.7514,32.7676,32.6702,32.746,142700.0
2008-07-01 15:15:00,60.53,60.61,60.25,60.29,216200.0,32.7514,32.7947,32.5999,32.6215,216200.0
2008-07-01 15:20:00,60.29,60.44,60.22,60.42,143800.0,32.6215,32.7027,32.5837,32.6919,143800.0
2008-07-01 15:25:00,60.43,60.51,60.34,60.36,134200.0,32.6973,32.7406,32.6486,32.6594,134200.0
2008-07-01 15:30:00,60.35,60.6,60.32,60.5,98900.0,32.654,32.7893,32.6378,32.7352,98900.0
2008-07-01 15:35:00,60.5,60.73,60.5,60.7,141500.0,32.7352,32.8596,32.7352,32.8434,141500.0
2008-07-01 15:40:00,60.7,60.85,60.66,60.67,149400.0,32.8434,32.9245,32.8217,32.8271,149400.0
2008-07-01 15:45:00,60.66,60.84,60.61,60.77,167000.0,32.8217,32.9191,32.7947,32.8813,167000.0
2008-07-01 15:50:00,60.76,60.94,60.74,60.87,355900.0,32.8758,32.9732,32.865,32.9354,355900.0
2008-07-01 15:55:00,60.88,61.06,60.84,61.04,163400.0,32.9408,33.0382,32.9191,33.0273,163400.0
2008-07-01 16:00:00,61.15,61.25,61.02,61.15,45300.0,33.0869,33.141,33.0165,33.0869,45300.0
2008-07-01 16:05:00,61.15,61.15,61.15,61.15,0.0,33.0869,33.0869,33.0869,33.0869,0.0
2008-07-01 16:10:00,61.15,61.15,61.15,61.15,0.0,33.0869,33.0869,33.0869,33.0869,0.0
2008-07-02 09:30:00,60.55,61.36,60.55,61.21,48500.0,32.7622,33.2005,32.7622,33.1193,48500.0
2008-07-02 09:35:00,61.23,61.28,61.12,61.19,44800.0,33.1302,33.1572,33.0706,33.1085,44800.0
2008-07-02 09:40:00,61.18,61.19,60.94,60.97,107900.0,33.1031,33.1085,32.9732,32.9895,107900.0
2008-07-02 09:45:00,60.96,61.12,60.81,60.83,93300.0,32.9841,33.0706,32.9029,32.9137,93300.0
2008-07-02 09:50:00,60.81,60.95,60.79,60.8,102400.0,32.9029,32.9787,32.8921,32.8975,102400.0
2008-07-02 09:55:00,60.79,60.91,60.72,60.83,99600.0,32.8921,32.957,32.8542,32.9137,99600.0
2008-07-02 10:00:00,60.83,60.91,60.73,60.83,181900.0,32.9137,32.957,32.8596,32.9137,181900.0
2008-07-02 10:05:00,60.84,60.87,60.73,60.81,112800.0,32.9191,32.9354,32.8596,32.9029,112800.0
2008-07-02 10:10:00,60.81,60.9,60.78,60.81,82200.0,32.9029,32.9516,32.8867,32.9029,82200.0
2008-07-02 10:15:00,60.8,60.8,60.55,60.59,104300.0,32.8975,32.8975,32.7622,32.7839,104300.0
2008-07-02 10:20:00,60.59,60.65,60.49,60.57,206600.0,32.7839,32.8163,32.7298,32.773,206600.0
2008-07-02 10:25:00,60.57,60.58,60.39,60.47,136900.0,32.773,32.7785,32.6756,32.7189,136900.0
2008-07-02 10:30:00,60.49,60.63,60.45,60.63,85000.0,32.7298,32.8055,32.7081,32.8055,85000.0
2008-07-02 10:35:00,60.62,60.9,60.48,60.74,109000.0,32.8001,32.9516,32.7243,32.865,109000.0
2008-07-02 10:40:00,60.73,60.89,60.72,60.83,173300.0,32.8596,32.9462,32.8542,32.9137,173300.0
2008-07-02 10:45:00,60.83,61.04,60.81,60.99,83600.0,32.9137,33.0273,32.9029,33.0003,83600.0
2008-07-02 10:50:00,61.0,61.03,60.86,60.88,67100.0,33.0057,33.0219,32.93,32.9408,67100.0
2008-07-02 10:55:00,60.88,60.88,60.71,60.71,39900.0,32.9408,32.9408,32.8488,32.8488,39900.0
2008-07-02 11:00:00,60.71,60.71,60.55,60.59,78200.0,32.8488,32.8488,32.7622,32.7839,78200.0
2008-07-02 11:05:00,60.58,60.64,60.56,60.62,54500.0,32.7785,32.8109,32.7676,32.8001,54500.0
2008-07-02 11:10:00,60.64,60.68,60.58,60.68,46400.0,32.8109,32.8326,32.7785,32.8326,46400.0
2008-07-02 11:15:00,60.68,60.72,60.64,60.66,85500.0,32.8326,32.8542,32.8109,32.8217,85500.0
2008-07-02 11:20:00,60.65,60.65,60.49,60.55,117300.0,32.8163,32.8163,32.7298,32.7622,117300.0
2008-07-02 11:25:00,60.56,60.58,60.21,60.21,343300.0,32.7676,32.7785,32.5783,32.5783,343300.0
2008-07-02 11:30:00,60.24,60.4,60.24,60.37,95300.0,32.5945,32.6811,32.5945,32.6648,95300.0
2008-07-02 11:35:00,60.38,60.42,60.31,60.4,47700.0,32.6702,32.6919,32.6324,32.6811,47700.0
2008-07-02 11:40:00,60.4,60.5,60.34,60.34,86800.0,32.6811,32.7352,32.6486,32.6486,86800.0
2008-07-02 11:45:00,60.32,60.37,60.18,60.24,248900.0,32.6378,32.6648,32.562,32.5945,248900.0
2008-07-02 11:50:00,60.25,60.26,60.13,60.14,38800.0,32.5999,32.6053,32.535,32.5404,38800.0
2008-07-02 11:55:00,60.15,60.22,60.13,60.16,39600.0,32.5458,32.5837,32.535,32.5512,39600.0
2008-07-02 12:00:00,60.18,60.28,60.15,60.26,51900.0,32.562,32.6161,32.5458,32.6053,51900.0
2008-07-02 12:05:00,60.27,60.37,60.26,60.37,85300.0,32.6107,32.6648,32.6053,32.6648,85300.0
2008-07-02 12:10:00,60.38,60.42,60.33,60.39,43900.0,32.6702,32.6919,32.6432,32.6756,43900.0
2008-07-02 12:15:00,60.41,60.41,60.3,60.33,82900.0,32.6865,32.6865,32.627,32.6432,82900.0
2008-07-02 12:20:00,60.34,60.34,60.26,60.29,38000.0,32.6486,32.6486,32.6053,32.6215,38000.0
2008-07-02 12:25:00,60.28,60.3,60.18,60.28,86600.0,32.6161,32.627,32.562,32.6161,86600.0
2008-07-02 12:30:00,60.29,60.34,60.25,60.33,56500.0,32.6215,32.6486,32.5999,32.6432,56500.0
2008-07-02 12:35:00,60.33,60.42,60.28,60.42,100100.0,32.6432,32.6919,32.6161,32.6919,100100.0
2008-07-02 12:40:00,60.42,60.64,60.37,60.6,147600.0,32.6919,32.8109,32.6648,32.7893,147600.0
2008-07-02 12:45:00,60.6,60.63,60.53,60.56,44900.0,32.7893,32.8055,32.7514,32.7676,44900.0
2008-07-02 12:50:00,60.56,60.66,60.52,60.52,51800.0,32.7676,32.8217,32.746,32.746,51800.0
2008-07-02 12:55:00,60.52,60.55,60.46,60.53,38500.0,32.746,32.7622,32.7135,32.7514,38500.0
2008-07-02 13:00:00,60.53,60.55,60.41,60.43,52700.0,32.7514,32.7622,32.6865,32.6973,52700.0
2008-07-02 13:05:00,60.44,60.45,60.39,60.43,73700.0,32.7027,32.7081,32.6756,32.6973,73700.0
2008-07-02 13:10:00,60.44,60.57,60.44,60.51,52500.0,32.7027,32.773,32.7027,32.7406,52500.0
2008-07-02 13:15:00,60.5,60.51,60.42,60.47,48700.0,32.7352,32.7406,32.6919,32.7189,48700.0
2008-07-02 13:20:00,60.48,60.53,60.46,60.48,57100.0,32.7243,32.7514,32.7135,32.7243,57100.0
2008-07-02 13:25:00,60.48,60.56,60.46,60.5,89800.0,32.7243,32.7676,32.7135,32.7352,89800.0
2008-07-02 13:30:00,60.49,60.6,60.48,60.56,263400.0,32.7298,32.7893,32.7243,32.7676,263400.0
2008-07-02 13:35:00,60.57,60.66,60.57,60.65,144100.0,32.773,32.8217,32.773,32.8163,144100.0
2008-07-02 13:40:00,60.7,60.77,60.68,60.76,77700.0,32.8434,32.8813,32.8326,32.8758,77700.0
2008-07-02 13:45:00,60.75,60.78,60.58,60.77,61600.0,32.8704,32.8867,32.7785,32.8813,61600.0
2008-07-02 13:50:00,60.77,60.86,60.71,60.84,71200.0,32.8813,32.93,32.8488,32.9191,71200.0
2008-07-02 13:55:00,60.84,60.85,60.7,60.75,44000.0,32.9191,32.9245,32.8434,32.8704,44000.0
2008-07-02 14:00:00,60.75,60.77,60.68,60.75,44100.0,32.8704,32.8813,32.8326,32.8704,44100.0
2008-07-02 14:05:00,60.76,60.77,60.56,60.6,52700.0,32.8758,32.8813,32.7676,32.7893,52700.0
2008-07-02 14:10:00,60.59,60.76,60.56,60.68,40700.0,32.7839,32.8758,32.7676,32.8326,40700.0
2008-07-02 14:15:00,60.67,60.81,60.66,60.77,159400.0,32.8271,32.9029,32.8217,32.8813,159400.0
2008-07-02 14:20:00,60.77,60.77,60.51,60.57,56200.0,32.8813,32.8813,32.7406,32.773,56200.0
2008-07-02 14:25:00,60.57,60.58,60.3,60.3,409300.0,32.773,32.7785,32.627,32.627,409300.0
2008-07-02 14:30:00,60.3,60.54,60.29,60.5,186600.0,32.627,32.7568,32.6215,32.7352,186600.0
2008-07-02 14:35:00,60.49,60.49,60.4,60.42,140000.0,32.7298,32.7298,32.6811,32.6919,140000.0
2008-07-02 14:40:00,60.42,60.49,60.4,60.47,67400.0,32.6919,32.7298,32.6811,32.7189,67400.0
2008-07-02 14:45:00,60.47,60.52,60.42,60.45,64000.0,32.7189,32.746,32.6919,32.7081,64000.0
2008-07-02 14:50:00,60.44,60.48,60.37,60.38,49400.0,32.7027,32.7243,32.6648,32.6702,49400.0
2008-07-02 14:55:00,60.37,60.48,60.34,60.41,79100.0,32.6648,32.7243,32.6486,32.6865,79100.0
2008-07-02 15:00:00,60.41,60.48,60.31,60.47,69100.0,32.6865,32.7243,32.6324,32.7189,69100.0
2008-07-02 15:05:00,60.46,60.46,60.25,60.27,95800.0,32.7135,32.7135,32.5999,32.6107,95800.0
2008-07-02 15:10:00,60.26,60.4,60.25,60.28,95900.0,32.6053,32.6811,32.5999,32.6161,95900.0
2008-07-02 15:15:00,60.28,60.42,60.25,60.26,81500.0,32.6161,32.6919,32.5999,32.6053,81500.0
2008-07-02 15:20:00,60.24,60.4,60.24,60.34,97900.0,32.5945,32.6811,32.5945,32.6486,97900.0
2008-07-02 15:25:00,60.33,60.4,60.22,60.27,97100.0,32.6432,32.6811,32.5837,32.6107,97100.0
2008-07-02 15:30:00,60.24,60.26,60.1,60.1,108000.0,32.5945,32.6053,32.5187,32.5187,108000.0
2008-07-02 15:35:00,60.1,60.18,59.95,60.05,118000.0,32.5187,32.562,32.4376,32.4917,118000.0
2008-07-02 15:40:00,60.06,60.06,59.93,60.0,117800.0,32.4971,32.4971,32.4268,32.4646,117800.0
2008-07-02 15:45:00,59.99,60.02,59.88,59.91,166500.0,32.4592,32.4754,32.3997,32.4159,166500.0
2008-07-02 15:50:00,59.91,60.02,59.86,59.88,206300.0,32.4159,32.4754,32.3889,32.3997,206300.0
2008-07-02 15:55:00,59.88,60.03,59.85,59.88,394900.0,32.3997,32.4809,32.3835,32.3997,394900.0
2008-07-02 16:00:00,59.88,60.0,59.88,60.0,38500.0,32.3997,32.4646,32.3997,32.4646,38500.0
2008-07-02 16:05:00,60.0,60.0,60.0,60.0,0.0,32.4646,32.4646,32.4646,32.4646,0.0
2008-07-02 16:10:00,60.0,60.0,60.0,60.0,0.0,32.4646,32.4646,32.4646,32.4646,0.0
2008-07-03 08:50:00,59.75,59.75,59.75,59.75,400.0,32.3294,32.3294,32.3294,32.3294,400.0
2008-07-03 08:55:00,59.75,59.75,59.75,59.75,0.0,32.3294,32.3294,32.3294,32.3294,0.0
2008-07-03 09:00:00,59.75,59.75,59.75,59.75,0.0,32.3294,32.3294,32.3294,32.3294,0.0
2008-07-03 09:05:00,60.15,60.15,60.15,60.15,1800.0,32.5458,32.5458,32.5458,32.5458,1800.0
2008-07-03 09:10:00,60.15,60.15,60.15,60.15,0.0,32.5458,32.5458,32.5458,32.5458,0.0
2008-07-03 09:15:00,60.15,60.15,60.15,60.15,0.0,32.5458,32.5458,32.5458,32.5458,0.0
2008-07-03 09:20:00,60.15,60.15,60.15,60.15,1000.0,32.5458,32.5458,32.5458,32.5458,1000.0
2008-07-03 09:25:00,60.15,60.15,60.15,60.15,0.0,32.5458,32.5458,32.5458,32.5458,0.0
2008-07-03 09:30:00,60.36,60.36,60.15,60.3,55500.0,32.6594,32.6594,32.5458,32.627,55500.0
2008-07-03 09:35:00,60.28,60.3,60.12,60.23,99600.0,32.6161,32.627,32.5296,32.5891,99600.0
2008-07-03 09:40:00,60.25,60.36,60.04,60.04,123000.0,32.5999,32.6594,32.4863,32.4863,123000.0
2008-07-03 09:45:00,60.03,60.04,59.56,59.63,189700.0,32.4809,32.4863,32.2266,32.2644,189700.0
2008-07-03 09:50:00,59.61,59.65,59.42,59.65,181900.0,32.2536,32.2753,32.1508,32.2753,181900.0
2008-07-03 09:55:00,59.66,59.73,59.51,59.59,121500.0,32.2807,32.3185,32.1995,32.2428,121500.0
2008-07-03 10:00:00,59.57,59.58,59.2,59.28,345200.0,32.232,32.2374,32.0318,32.0751,345200.0
2008-07-03 10:05:00,59.27,59.53,59.26,59.45,223000.0,32.0696,32.2103,32.0642,32.167,223000.0
2008-07-03 10:10:00,59.45,59.55,59.29,59.48,154300.0,32.167,32.2211,32.0805,32.1833,154300.0
2008-07-03 10:15:00,59.48,59.7,59.43,59.63,172600.0,32.1833,32.3023,32.1562,32.2644,172600.0
2008-07-03 10:20:00,59.63,59.76,59.47,59.59,174300.0,32.2644,32.3348,32.1779,32.2428,174300.0
2008-07-03 10:25:00,59.61,59.75,59.53,59.72,140300.0,32.2536,32.3294,32.2103,32.3131,140300.0
2008-07-03 10:30:00,59.71,59.79,59.61,59.62,247300.0,32.3077,32.351,32.2536,32.259,247300.0
2008-07-03 10:35:00,59.61,59.86,59.53,59.78,272500.0,32.2536,32.3889,32.2103,32.3456,272500.0
2008-07-03 10:40:00,59.78,59.8,59.65,59.73,185400.0,32.3456,32.3564,32.2753,32.3185,185400.0
2008-07-03 10:45:00,59.73,59.9,59.58,59.8,218100.0,32.3185,32.4105,32.2374,32.3564,218100.0
2008-07-03 10:50:00,59.8,59.93,59.77,59.85,125700.0,32.3564,32.4268,32.3402,32.3835,125700.0
2008-07-03 10:55:00,59.85,59.95,59.73,59.88,99300.0,32.3835,32.4376,32.3185,32.3997,99300.0
2008-07-03 11:00:00,59.89,60.17,59.85,60.04,122200.0,32.4051,32.5566,32.3835,32.4863,122200.0
2008-07-03 11:05:00,60.04,60.2,60.03,60.13,105200.0,32.4863,32.5728,32.4809,32.535,105200.0
2008-07-03 11:10:00,60.14,60.16,59.96,59.99,99600.0,32.5404,32.5512,32.443,32.4592,99600.0
2008-07-03 11:15:00,59.99,60.04,59.86,59.97,71200.0,32.4592,32.4863,32.3889,32.4484,71200.0
2008-07-03 11:20:00,59.98,59.99,59.86,59.92,55500.0,32.4538,32.4592,32.3889,32.4213,55500.0
2008-07-03 11:25:00,59.91,60.12,59.9,60.1,79500.0,32.4159,32.5296,32.4105,32.5187,79500.0
2008-07-03 11:30:00,60.12,60.12,59.87,59.94,120600.0,32.5296,32.5296,32.3943,32.4322,120600.0
2008-07-03 11:35:00,59.94,59.96,59.88,59.96,82500.0,32.4322,32.443,32.3997,32.443,82500.0
2008-07-03 11:40:00,59.95,59.96,59.81,59.82,81800.0,32.4376,32.443,32.3618,32.3672,81800.0
2008-07-03 11:45:00,59.81,59.94,59.81,59.93,48000.0,32.3618,32.4322,32.3618,32.4268,48000.0
2008-07-03 11:50:00,59.94,59.96,59.85,59.9,28500.0,32.4322,32.443,32.3835,32.4105,28500.0
2008-07-03 11:55:00,59.89,59.9,59.8,59.88,45500.0,32.4051,32.4105,32.3564,32.3997,45500.0
2008-07-03 12:00:00,59.88,59.9,59.73,59.78,60300.0,32.3997,32.4105,32.3185,32.3456,60300.0
2008-07-03 12:05:00,59.78,59.79,59.65,59.68,57700.0,32.3456,32.351,32.2753,32.2915,57700.0
2008-07-03 12:10:00,59.68,59.7,59.59,59.66,79400.0,32.2915,32.3023,32.2428,32.2807,79400.0
2008-07-03 12:15:00,59.65,59.77,59.64,59.76,64000.0,32.2753,32.3402,32.2698,32.3348,64000.0
2008-07-03 12:20:00,59.76,59.8,59.71,59.79,66400.0,32.3348,32.3564,32.3077,32.351,66400.0
2008-07-03 12:25:00,59.79,59.81,59.73,59.77,50300.0,32.351,32.3618,32.3185,32.3402,50300.0
2008-07-03 12:30:00,59.78,59.78,59.55,59.62,60700.0,32.3456,32.3456,32.2211,32.259,60700.0
2008-07-03 12:35:00,59.63,59.84,59.58,59.67,103700.0,32.2644,32.3781,32.2374,32.2861,103700.0
2008-07-03 12:40:00,59.68,59.68,59.51,59.64,104400.0,32.2915,32.2915,32.1995,32.2698,104400.0
2008-07-03 12:45:00,59.66,59.69,59.57,59.67,123600.0,32.2807,32.2969,32.232,32.2861,123600.0
2008-07-03 12:50:00,59.67,59.71,59.64,59.69,205700.0,32.2861,32.3077,32.2698,32.2969,205700.0
2008-07-03 12:55:00,59.69,59.76,59.43,59.49,168000.0,32.2969,32.3348,32.1562,32.1887,168000.0
2008-07-07 09:30:00,60.02,60.15,59.76,59.92,225100.0,32.4754,32.5458,32.3348,32.4213,225100.0
2008-07-07 09:35:00,59.93,60.11,59.82,60.01,239600.0,32.4268,32.5241,32.3672,32.47,239600.0
2008-07-07 09:40:00,60.0,60.03,59.76,59.77,147900.0,32.4646,32.4809,32.3348,32.3402,147900.0
2008-07-07 09:45:00,59.78,59.96,59.76,59.79,135200.0,32.3456,32.443,32.3348,32.351,135200.0
2008-07-07 09:50:00,59.81,59.96,59.72,59.87,94600.0,32.3618,32.443,32.3131,32.3943,94600.0
2008-07-07 09:55:00,59.89,59.94,59.7,59.94,105100.0,32.4051,32.4322,32.3023,32.4322,105100.0
2008-07-07 10:00:00,59.94,59.94,59.75,59.77,121900.0,32.4322,32.4322,32.3294,32.3402,121900.0
2008-07-07 10:05:00,59.77,59.85,59.77,59.77,54100.0,32.3402,32.3835,32.3402,32.3402,54100.0
2008-07-07 10:10:00,59.78,59.89,59.69,59.7,101500.0,32.3456,32.4051,32.2969,32.3023,101500.0
2008-07-07 10:15:00,59.7,59.7,59.51,59.52,203100.0,32.3023,32.3023,32.1995,32.2049,203100.0
2008-07-07 10:20:00,59.54,59.6,59.46,59.59,98000.0,32.2157,32.2482,32.1724,32.2428,98000.0
2008-07-07 10:25:00,59.6,59.64,59.51,59.54,60400.0,32.2482,32.2698,32.1995,32.2157,60400.0
2008-07-07 10:30:00,59.55,59.63,59.53,59.57,56900.0,32.2211,32.2644,32.2103,32.232,56900.0
2008-07-07 10:35:00,59.56,59.74,59.54,59.68,101000.0,32.2266,32.3239,32.2157,32.2915,101000.0
2008-07-07 10:40:00,59.68,59.7,59.56,59.57,40400.0,32.2915,32.3023,32.2266,32.232,40400.0
2008-07-07 10:45:00,59.58,59.68,59.5,59.5,52500.0,32.2374,32.2915,32.1941,32.1941,52500.0
2008-07-07 10:50:00,59.5,59.53,59.43,59.43,45900.0,32.1941,32.2103,32.1562,32.1562,45900.0
2008-07-07 10:55:00,59.43,59.43,59.3,59.33,68700.0,32.1562,32.1562,32.0859,32.1021,68700.0
2008-07-07 11:00:00,59.32,59.37,59.24,59.33,106200.0,32.0967,32.1237,32.0534,32.1021,106200.0
2008-07-07 11:05:00,59.33,59.37,59.07,59.14,135000.0,32.1021,32.1237,31.9614,31.9993,135000.0
2008-07-07 11:10:00,59.14,59.24,59.13,59.22,69400.0,31.9993,32.0534,31.9939,32.0426,69400.0
2008-07-07 11:15:00,59.23,59.39,59.22,59.39,67800.0,32.048,32.1346,32.0426,32.1346,67800.0
2008-07-07 11:20:00,59.38,59.41,59.27,59.29,120700.0,32.1292,32.1454,32.0696,32.0805,120700.0
2008-07-07 11:25:00,59.29,59.4,59.29,59.38,59400.0,32.0805,32.14,32.0805,32.1292,59400.0
2008-07-07 11:30:00,59.39,59.45,59.21,59.24,91100.0,32.1346,32.167,32.0372,32.0534,91100.0
2008-07-07 11:35:00,59.24,59.32,59.22,59.29,36800.0,32.0534,32.0967,32.0426,32.0805,36800.0
2008-07-07 11:40:00,59.3,59.31,59.16,59.18,55100.0,32.0859,32.0913,32.0101,32.0209,55100.0
2008-07-07 11:45:00,59.19,59.26,59.12,59.14,87700.0,32.0264,32.0642,31.9885,31.9993,87700.0
2008-07-07 11:50:00,59.13,59.43,59.13,59.41,170600.0,31.9939,32.1562,31.9939,32.1454,170600.0
2008-07-07 11:55:00,59.41,59.5,59.4,59.41,99300.0,32.1454,32.1941,32.14,32.1454,99300.0
2008-07-07 12:00:00,59.41,59.41,59.34,59.41,59700.0,32.1454,32.1454,32.1075,32.1454,59700.0
2008-07-07 12:05:00,59.41,59.44,59.32,59.33,45600.0,32.1454,32.1616,32.0967,32.1021,45600.0
2008-07-07 12:10:00,59.34,59.37,59.14,59.19,95100.0,32.1075,32.1237,31.9993,32.0264,95100.0
2008-07-07 12:15:00,59.19,59.19,58.87,58.89,180900.0,32.0264,32.0264,31.8532,31.864,180900.0
2008-07-07 12:20:00,58.89,58.92,58.64,58.8,200300.0,31.864,31.8803,31.7288,31.8153,200300.0
2008-07-07 12:25:00,58.8,58.82,58.44,58.44,184400.0,31.8153,31.8262,31.6205,31.6205,184400.0
2008-07-07 12:30:00,58.44,58.66,58.36,58.57,305800.0,31.6205,31.7396,31.5773,31.6909,305800.0
2008-07-07 12:35:00,58.55,58.66,58.48,58.56,160900.0,31.6801,31.7396,31.6422,31.6855,160900.0
2008-07-07 12:40:00,58.54,58.69,58.46,58.46,96100.0,31.6747,31.7558,31.6314,31.6314,96100.0
2008-07-07 12:45:00,58.46,58.54,58.36,58.37,86700.0,31.6314,31.6747,31.5773,31.5827,86700.0
2008-07-07 12:50:00,58.36,58.48,58.34,58.38,87900.0,31.5773,31.6422,31.5664,31.5881,87900.0
2008-07-07 12:55:00,58.38,58.38,57.97,58.0,204100.0,31.5881,31.5881,31.3662,31.3825,204100.0
2008-07-07 13:00:00,58.01,58.19,57.8,58.16,280800.0,31.3879,31.4853,31.2743,31.469,280800.0
2008-07-07 13:05:00,58.17,58.17,57.88,58.04,129200.0,31.4745,31.4745,31.3175,31.4041,129200.0
2008-07-07 13:10:00,58.06,58.2,57.96,57.99,112500.0,31.4149,31.4907,31.3608,31.3771,112500.0
2008-07-07 13:15:00,58.0,58.18,58.0,58.17,93700.0,31.3825,31.4799,31.3825,31.4745,93700.0
2008-07-07 13:20:00,58.19,58.19,58.02,58.14,88500.0,31.4853,31.4853,31.3933,31.4582,88500.0
2008-07-07 13:25:00,58.14,58.17,57.97,57.98,91400.0,31.4582,31.4745,31.3662,31.3717,91400.0
2008-07-07 13:30:00,57.97,58.12,57.96,58.05,188800.0,31.3662,31.4474,31.3608,31.4095,188800.0
2008-07-07 13:35:00,58.04,58.06,57.9,57.94,98700.0,31.4041,31.4149,31.3284,31.35,98700.0
2008-07-07 13:40:00,57.95,58.03,57.85,57.91,112700.0,31.3554,31.3987,31.3013,31.3338,112700.0
2008-07-07 13:45:00,57.92,58.04,57.9,58.02,101700.0,31.3392,31.4041,31.3284,31.3933,101700.0
2008-07-07 13:50:00,57.99,58.01,57.94,57.97,87900.0,31.3771,31.3879,31.35,31.3662,87900.0
2008-07-07 13:55:00,57.97,58.15,57.97,58.08,108900.0,31.3662,31.4636,31.3662,31.4258,108900.0
2008-07-07 14:00:00,58.08,58.45,58.08,58.43,167000.0,31.4258,31.626,31.4258,31.6151,167000.0
2008-07-07 14:05:00,58.43,58.45,58.15,58.22,261300.0,31.6151,31.626,31.4636,31.5015,261300.0
2008-07-07 14:10:00,58.21,58.31,58.02,58.23,138700.0,31.4961,31.5502,31.3933,31.5069,138700.0
2008-07-07 14:15:00,58.19,58.34,58.11,58.28,100600.0,31.4853,31.5664,31.442,31.534,100600.0
2008-07-07 14:20:00,58.3,58.42,58.3,58.41,199000.0,31.5448,31.6097,31.5448,31.6043,199000.0
2008-07-07 14:25:00,58.41,58.41,58.22,58.27,203100.0,31.6043,31.6043,31.5015,31.5286,203100.0
2008-07-07 14:30:00,58.26,58.28,58.21,58.25,127100.0,31.5232,31.534,31.4961,31.5177,127100.0
2008-07-07 14:35:00,58.25,58.25,58.07,58.1,115700.0,31.5177,31.5177,31.4203,31.4366,115700.0
2008-07-07 14:40:00,58.1,58.11,58.01,58.01,94700.0,31.4366,31.442,31.3879,31.3879,94700.0
2008-07-07 14:45:00,58.01,58.02,57.97,58.02,174400.0,31.3879,31.3933,31.3662,31.3933,174400.0
2008-07-07 14:50:00,58.02,58.05,57.92,57.92,97000.0,31.3933,31.4095,31.3392,31.3392,97000.0
2008-07-07 14:55:00,57.92,58.09,57.92,58.08,136100.0,31.3392,31.4312,31.3392,31.4258,136100.0
2008-07-07 15:00:00,58.09,58.3,58.09,58.12,270100.0,31.4312,31.5448,31.4312,31.4474,270100.0
2008-07-07 15:05:00,58.12,58.4,58.09,58.29,422300.0,31.4474,31.5989,31.4312,31.5394,422300.0
2008-07-07 15:10:00,58.31,58.53,58.27,58.37,231900.0,31.5502,31.6692,31.5286,31.5827,231900.0
2008-07-07 15:15:00,58.37,58.68,58.29,58.67,355800.0,31.5827,31.7504,31.5394,31.745,355800.0
2008-07-07 15:20:00,58.67,58.68,58.47,58.55,150300.0,31.745,31.7504,31.6368,31.6801,150300.0
2008-07-07 15:25:00,58.55,58.78,58.48,58.78,288100.0,31.6801,31.8045,31.6422,31.8045,288100.0
2008-07-07 15:30:00,58.77,59.06,58.72,59.05,301800.0,31.7991,31.956,31.772,31.9506,301800.0
2008-07-07 15:35:00,59.04,59.3,58.91,59.3,312500.0,31.9452,32.0859,31.8749,32.0859,312500.0
2008-07-07 15:40:00,59.3,59.37,59.13,59.14,236400.0,32.0859,32.1237,31.9939,31.9993,236400.0
2008-07-07 15:45:00,59.13,59.15,58.85,58.85,175600.0,31.9939,32.0047,31.8424,31.8424,175600.0
2008-07-07 15:50:00,58.85,58.89,58.45,58.45,279500.0,31.8424,31.864,31.626,31.626,279500.0
2008-07-07 15:55:00,58.42,58.55,58.06,58.14,396400.0,31.6097,31.6801,31.4149,31.4582,396400.0
2008-07-08 09:30:00,58.18,58.2,57.9,57.96,282300.0,31.4799,31.4907,31.3284,31.3608,282300.0
2008-07-08 09:35:00,57.91,58.25,57.76,58.0,235300.0,31.3338,31.5177,31.2526,31.3825,235300.0
2008-07-08 09:40:00,58.0,58.44,58.0,58.21,290100.0,31.3825,31.6205,31.3825,31.4961,290100.0
2008-07-08 09:45:00,58.19,58.25,57.96,58.04,237300.0,31.4853,31.5177,31.3608,31.4041,237300.0
2008-07-08 09:50:00,58.04,58.38,58.04,58.31,194200.0,31.4041,31.5881,31.4041,31.5502,194200.0
2008-07-08 09:55:00,58.3,58.35,58.16,58.32,163700.0,31.5448,31.5718,31.469,31.5556,163700.0
2008-07-08 10:00:00,58.32,58.37,58.02,58.22,203600.0,31.5556,31.5827,31.3933,31.5015,203600.0
2008-07-08 10:05:00,58.22,58.34,58.1,58.33,147200.0,31.5015,31.5664,31.4366,31.561,147200.0
2008-07-08 10:10:00,58.36,58.43,58.12,58.18,231700.0,31.5773,31.6151,31.4474,31.4799,231700.0
2008-07-08 10:15:00,58.19,58.43,58.08,58.17,187200.0,31.4853,31.6151,31.4258,31.4745,187200.0
2008-07-08 10:20:00,58.14,58.24,58.09,58.17,111600.0,31.4582,31.5123,31.4312,31.4745,111600.0
2008-07-08 10:25:00,58.17,58.23,58.05,58.18,130300.0,31.4745,31.5069,31.4095,31.4799,130300.0
2008-07-08 10:30:00,58.17,58.26,58.03,58.18,104000.0,31.4745,31.5232,31.3987,31.4799,104000.0
2008-07-08 10:35:00,58.2,58.24,57.94,58.03,94100.0,31.4907,31.5123,31.35,31.3987,94100.0
2008-07-08 10:40:00,58.01,58.01,57.85,57.86,219000.0,31.3879,31.3879,31.3013,31.3067,219000.0
2008-07-08 10:45:00,57.86,57.87,57.65,57.8,189300.0,31.3067,31.3121,31.1931,31.2743,189300.0
2008-07-08 10:50:00,57.79,57.82,57.72,57.74,88500.0,31.2688,31.2851,31.231,31.2418,88500.0
2008-07-08 10:55:00,57.74,57.9,57.73,57.87,73500.0,31.2418,31.3284,31.2364,31.3121,73500.0
2008-07-08 11:00:00,57.89,58.05,57.88,58.02,129600.0,31.323,31.4095,31.3175,31.3933,129600.0
2008-07-08 11:05:00,58.03,58.13,57.89,58.12,90200.0,31.3987,31.4528,31.323,31.4474,90200.0
2008-07-08 11:10:00,58.12,58.36,58.07,58.33,193700.0,31.4474,31.5773,31.4203,31.561,193700.0
2008-07-08 11:15:00,58.33,58.54,58.31,58.41,307000.0,31.561,31.6747,31.5502,31.6043,307000.0
2008-07-08 11:20:00,58.41,58.61,58.4,58.56,361900.0,31.6043,31.7125,31.5989,31.6855,361900.0
2008-07-08 11:25:00,58.56,58.73,58.55,58.71,253500.0,31.6855,31.7775,31.6801,31.7666,253500.0
2008-07-08 11:30:00,58.73,58.73,58.49,58.59,149300.0,31.7775,31.7775,31.6476,31.7017,149300.0
2008-07-08 11:35:00,58.59,58.64,58.51,58.52,70400.0,31.7017,31.7288,31.6584,31.6638,70400.0
2008-07-08 11:40:00,58.52,58.52,58.36,58.46,169600.0,31.6638,31.6638,31.5773,31.6314,169600.0
2008-07-08 11:45:00,58.48,58.63,58.45,58.55,83700.0,31.6422,31.7234,31.626,31.6801,83700.0
2008-07-08 11:50:00,58.56,58.67,58.55,58.58,110000.0,31.6855,31.745,31.6801,31.6963,110000.0
2008-07-08 11:55:00,58.58,58.58,58.41,58.51,120500.0,31.6963,31.6963,31.6043,31.6584,120500.0
2008-07-08 12:00:00,58.52,58.54,58.43,58.52,86000.0,31.6638,31.6747,31.6151,31.6638,86000.0
2008-07-08 12:05:00,58.54,58.73,58.53,58.57,159100.0,31.6747,31.7775,31.6692,31.6909,159100.0
2008-07-08 12:10:00,58.55,58.66,58.51,58.62,70500.0,31.6801,31.7396,31.6584,31.7179,70500.0
2008-07-08 12:15:00,58.62,58.76,58.61,58.61,44400.0,31.7179,31.7937,31.7125,31.7125,44400.0
2008-07-08 12:20:00,58.62,58.93,58.58,58.9,203000.0,31.7179,31.8857,31.6963,31.8694,203000.0
2008-07-08 12:25:00,58.89,58.95,58.81,58.93,97900.0,31.864,31.8965,31.8207,31.8857,97900.0
2008-07-08 12:30:00,58.93,59.1,58.93,58.95,173800.0,31.8857,31.9777,31.8857,31.8965,173800.0
2008-07-08 12:35:00,58.95,59.05,58.93,59.0,104500.0,31.8965,31.9506,31.8857,31.9236,104500.0
2008-07-08 12:40:00,59.0,59.06,58.86,58.88,103300.0,31.9236,31.956,31.8478,31.8586,103300.0
2008-07-08 12:45:00,58.89,58.92,58.76,58.77,142900.0,31.864,31.8803,31.7937,31.7991,142900.0
2008-07-08 12:50:00,58.77,58.89,58.77,58.85,68800.0,31.7991,31.864,31.7991,31.8424,68800.0
2008-07-08 12:55:00,58.85,58.92,58.85,58.89,34400.0,31.8424,31.8803,31.8424,31.864,34400.0
2008-07-08 13:00:00,58.88,59.06,58.84,59.06,75300.0,31.8586,31.956,31.837,31.956,75300.0
2008-07-08 13:05:00,59.06,59.19,59.05,59.14,129500.0,31.956,32.0264,31.9506,31.9993,129500.0
2008-07-08 13:10:00,59.14,59.14,59.0,59.03,67500.0,31.9993,31.9993,31.9236,31.9398,67500.0
2008-07-08 13:15:00,59.01,59.03,58.72,58.77,153200.0,31.929,31.9398,31.772,31.7991,153200.0
2008-07-08 13:20:00,58.76,58.81,58.62,58.63,83400.0,31.7937,31.8207,31.7179,31.7234,83400.0
2008-07-08 13:25:00,58.63,58.79,58.62,58.73,70700.0,31.7234,31.8099,31.7179,31.7775,70700.0
2008-07-08 13:30:00,58.74,58.77,58.63,58.69,44800.0,31.7829,31.7991,31.7234,31.7558,44800.0
2008-07-08 13:35:00,58.68,58.77,58.5,58.51,83900.0,31.7504,31.7991,31.653,31.6584,83900.0
2008-07-08 13:40:00,58.51,58.76,58.5,58.75,129500.0,31.6584,31.7937,31.653,31.7883,129500.0
2008-07-08 13:45:00,58.75,58.87,58.66,58.75,76000.0,31.7883,31.8532,31.7396,31.7883,76000.0
2008-07-08 13:50:00,58.75,58.75,58.64,58.68,67600.0,31.7883,31.7883,31.7288,31.7504,67600.0
2008-07-08 13:55:00,58.68,58.77,58.6,58.68,93800.0,31.7504,31.7991,31.7071,31.7504,93800.0
2008-07-08 14:00:00,58.69,58.79,58.63,58.76,45500.0,31.7558,31.8099,31.7234,31.7937,45500.0
2008-07-08 14:05:00,58.76,58.84,58.7,58.78,80000.0,31.7937,31.837,31.7612,31.8045,80000.0
2008-07-08 14:10:00,58.77,58.88,58.67,58.67,58100.0,31.7991,31.8586,31.745,31.745,58100.0
2008-07-08 14:15:00,58.67,58.84,58.67,58.84,46400.0,31.745,31.837,31.745,31.837,46400.0
2008-07-08 14:20:00,58.84,58.93,58.76,58.76,100300.0,31.837,31.8857,31.7937,31.7937,100300.0
2008-07-08 14:25:00,58.75,58.92,58.67,58.89,45400.0,31.7883,31.8803,31.745,31.864,45400.0
2008-07-08 14:30:00,58.91,58.97,58.76,58.9,67600.0,31.8749,31.9073,31.7937,31.8694,67600.0
2008-07-08 14:35:00,58.9,59.13,58.88,58.99,87900.0,31.8694,31.9939,31.8586,31.9181,87900.0
2008-07-08 14:40:00,59.0,59.24,59.0,59.2,99400.0,31.9236,32.0534,31.9236,32.0318,99400.0
2008-07-08 14:45:00,59.2,59.5,59.19,59.37,179700.0,32.0318,32.1941,32.0264,32.1237,179700.0
2008-07-08 14:50:00,59.35,59.51,59.32,59.5,80600.0,32.1129,32.1995,32.0967,32.1941,80600.0
2008-07-08 14:55:00,59.51,59.62,59.44,59.6,184200.0,32.1995,32.259,32.1616,32.2482,184200.0
2008-07-08 15:00:00,59.61,59.62,59.45,59.6,87500.0,32.2536,32.259,32.167,32.2482,87500.0
2008-07-08 15:05:00,59.6,59.88,59.53,59.88,169700.0,32.2482,32.3997,32.2103,32.3997,169700.0
2008-07-08 15:10:00,59.88,59.95,59.83,59.88,153900.0,32.3997,32.4376,32.3726,32.3997,153900.0
2008-07-08 15:15:00,59.88,59.94,59.82,59.88,214900.0,32.3997,32.4322,32.3672,32.3997,214900.0
2008-07-08 15:20:00,59.88,59.89,59.74,59.87,141100.0,32.3997,32.4051,32.3239,32.3943,141100.0
2008-07-08 15:25:00,59.86,60.14,59.85,60.14,163900.0,32.3889,32.5404,32.3835,32.5404,163900.0
2008-07-08 15:30:00,60.14,60.38,60.11,60.34,403400.0,32.5404,32.6702,32.5241,32.6486,403400.0
2008-07-08 15:35:00,60.35,60.62,60.2,60.62,303000.0,32.654,32.8001,32.5728,32.8001,303000.0
2008-07-08 15:40:00,60.62,60.79,60.6,60.77,214700.0,32.8001,32.8921,32.7893,32.8813,214700.0
2008-07-08 15:45:00,60.76,61.25,60.76,61.25,550200.0,32.8758,33.141,32.8758,33.141,550200.0
2008-07-08 15:50:00,61.26,61.97,61.26,61.93,424800.0,33.1464,33.5305,33.1464,33.5089,424800.0
2008-07-08 15:55:00,61.93,62.53,61.87,62.35,1737800.0,33.5089,33.8336,33.4764,33.7362,1737800.0
2008-07-08 16:00:00,62.34,62.39,62.13,62.13,45200.0,33.7307,33.7578,33.6171,33.6171,45200.0
2008-07-08 16:05:00,62.13,62.25,62.13,62.15,7700.0,33.6171,33.6821,33.6171,33.6279,7700.0
2008-07-08 16:10:00,62.15,62.15,62.09,62.09,2700.0,33.6279,33.6279,33.5955,33.5955,2700.0
2008-07-09 09:30:00,62.03,62.03,61.61,61.61,322400.0,33.563,33.563,33.3358,33.3358,322400.0
2008-07-09 09:35:00,61.61,61.69,61.15,61.2,337400.0,33.3358,33.379,33.0869,33.1139,337400.0
2008-07-09 09:40:00,61.2,61.44,61.06,61.4,406000.0,33.1139,33.2438,33.0382,33.2221,406000.0
2008-07-09 09:45:00,61.39,61.64,61.2,61.21,274800.0,33.2167,33.352,33.1139,33.1193,274800.0
2008-07-09 09:50:00,61.21,61.21,60.75,60.79,285000.0,33.1193,33.1193,32.8704,32.8921,285000.0
2008-07-09 09:55:00,60.8,61.03,60.69,60.85,337400.0,32.8975,33.0219,32.838,32.9245,337400.0
2008-07-09 10:00:00,60.83,60.88,60.54,60.55,288900.0,32.9137,32.9408,32.7568,32.7622,288900.0
2008-07-09 10:05:00,60.54,60.73,60.46,60.69,199400.0,32.7568,32.8596,32.7135,32.838,199400.0
2008-07-09 10:10:00,60.7,61.06,60.69,61.03,147400.0,32.8434,33.0382,32.838,33.0219,147400.0
2008-07-09 10:15:00,61.06,61.47,61.03,61.41,181400.0,33.0382,33.26,33.0219,33.2275,181400.0
2008-07-09 10:20:00,61.41,61.49,61.27,61.34,105300.0,33.2275,33.2708,33.1518,33.1897,105300.0
2008-07-09 10:25:00,61.34,61.57,61.34,61.44,105300.0,33.1897,33.3141,33.1897,33.2438,105300.0
2008-07-09 10:30:00,61.43,61.45,61.12,61.24,158400.0,33.2384,33.2492,33.0706,33.1356,158400.0
2008-07-09 10:35:00,61.3,61.3,60.94,60.98,236800.0,33.168,33.168,32.9732,32.9949,236800.0
2008-07-09 10:40:00,60.99,61.09,60.72,60.76,171900.0,33.0003,33.0544,32.8542,32.8758,171900.0
2008-07-09 10:45:00,60.76,61.04,60.69,60.96,67300.0,32.8758,33.0273,32.838,32.9841,67300.0
2008-07-09 10:50:00,60.95,61.07,60.93,61.07,51900.0,32.9787,33.0436,32.9678,33.0436,51900.0
2008-07-09 10:55:00,61.07,61.31,61.07,61.13,87000.0,33.0436,33.1734,33.0436,33.076,87000.0
2008-07-09 11:00:00,61.13,61.36,61.12,61.34,62300.0,33.076,33.2005,33.0706,33.1897,62300.0
2008-07-09 11:05:00,61.33,61.43,61.29,61.38,48500.0,33.1843,33.2384,33.1626,33.2113,48500.0
2008-07-09 11:10:00,61.38,61.49,61.3,61.33,115800.0,33.2113,33.2708,33.168,33.1843,115800.0
2008-07-09 11:15:00,61.33,61.43,61.24,61.4,51000.0,33.1843,33.2384,33.1356,33.2221,51000.0
2008-07-09 11:20:00,61.35,61.55,61.33,61.52,53900.0,33.1951,33.3033,33.1843,33.2871,53900.0
2008-07-09 11:25:00,61.54,61.84,61.54,61.82,101900.0,33.2979,33.4602,33.2979,33.4494,101900.0
2008-07-09 11:30:00,61.81,61.83,61.73,61.74,88600.0,33.444,33.4548,33.4007,33.4061,88600.0
2008-07-09 11:35:00,61.74,61.77,61.6,61.62,231200.0,33.4061,33.4223,33.3304,33.3412,231200.0
2008-07-09 11:40:00,61.62,61.73,61.62,61.63,92500.0,33.3412,33.4007,33.3412,33.3466,92500.0
2008-07-09 11:45:00,61.65,61.66,61.5,61.5,59000.0,33.3574,33.3628,33.2762,33.2762,59000.0
2008-07-09 11:50:00,61.46,61.46,61.14,61.2,91800.0,33.2546,33.2546,33.0815,33.1139,91800.0
2008-07-09 11:55:00,61.22,61.33,61.21,61.3,29000.0,33.1247,33.1843,33.1193,33.168,29000.0
2008-07-09 12:00:00,61.28,61.3,61.02,61.09,102200.0,33.1572,33.168,33.0165,33.0544,102200.0
2008-07-09 12:05:00,61.08,61.15,60.98,61.15,61700.0,33.049,33.0869,32.9949,33.0869,61700.0
2008-07-09 12:10:00,61.15,61.17,61.08,61.12,24200.0,33.0869,33.0977,33.049,33.0706,24200.0
2008-07-09 12:15:00,61.13,61.16,61.02,61.11,77000.0,33.076,33.0923,33.0165,33.0652,77000.0
2008-07-09 12:20:00,61.14,61.2,60.99,61.03,33100.0,33.0815,33.1139,33.0003,33.0219,33100.0
2008-07-09 12:25:00,61.02,61.08,61.0,61.01,31200.0,33.0165,33.049,33.0057,33.0111,31200.0
2008-07-09 12:30:00,61.01,61.07,60.95,60.96,28600.0,33.0111,33.0436,32.9787,32.9841,28600.0
2008-07-09 12:35:00,60.96,60.96,60.56,60.63,86400.0,32.9841,32.9841,32.7676,32.8055,86400.0
2008-07-09 12:40:00,60.65,60.73,60.59,60.73,64700.0,32.8163,32.8596,32.7839,32.8596,64700.0
2008-07-09 12:45:00,60.73,60.73,60.65,60.65,51700.0,32.8596,32.8596,32.8163,32.8163,51700.0
2008-07-09 12:50:00,60.64,60.75,60.61,60.64,89300.0,32.8109,32.8704,32.7947,32.8109,89300.0
2008-07-09 12:55:00,60.65,60.71,60.62,60.65,22800.0,32.8163,32.8488,32.8001,32.8163,22800.0
2008-07-09 13:00:00,60.65,60.67,60.5,60.52,77800.0,32.8163,32.8271,32.7352,32.746,77800.0
2008-07-09 13:05:00,60.53,60.6,60.51,60.55,26900.0,32.7514,32.7893,32.7406,32.7622,26900.0
2008-07-09 13:10:00,60.55,60.58,60.48,60.52,67900.0,32.7622,32.7785,32.7243,32.746,67900.0
2008-07-09 13:15:00,60.54,60.58,60.5,60.58,32500.0,32.7568,32.7785,32.7352,32.7785,32500.0
2008-07-09 13:20:00,60.58,60.68,60.53,60.56,32600.0,32.7785,32.8326,32.7514,32.7676,32600.0
2008-07-09 13:25:00,60.56,60.61,60.5,60.57,52700.0,32.7676,32.7947,32.7352,32.773,52700.0
2008-07-09 13:30:00,60.59,60.72,60.59,60.7,48400.0,32.7839,32.8542,32.7839,32.8434,48400.0
2008-07-09 13:35:00,60.71,60.81,60.7,60.8,141900.0,32.8488,32.9029,32.8434,32.8975,141900.0
2008-07-09 13:40:00,60.81,60.95,60.79,60.92,59200.0,32.9029,32.9787,32.8921,32.9624,59200.0
2008-07-09 13:45:00,60.92,60.97,60.87,60.95,47500.0,32.9624,32.9895,32.9354,32.9787,47500.0
2008-07-09 13:50:00,60.95,60.97,60.76,60.78,57900.0,32.9787,32.9895,32.8758,32.8867,57900.0
2008-07-09 13:55:00,60.77,60.83,60.76,60.8,87400.0,32.8813,32.9137,32.8758,32.8975,87400.0
2008-07-09 14:00:00,60.8,60.8,60.57,60.75,82700.0,32.8975,32.8975,32.773,32.8704,82700.0
2008-07-09 14:05:00,60.74,60.82,60.64,60.79,72700.0,32.865,32.9083,32.8109,32.8921,72700.0
2008-07-09 14:10:00,60.78,60.83,60.7,60.72,70800.0,32.8867,32.9137,32.8434,32.8542,70800.0
2008-07-09 14:15:00,60.68,60.79,60.6,60.61,45700.0,32.8326,32.8921,32.7893,32.7947,45700.0
2008-07-09 14:20:00,60.6,60.69,60.5,60.68,86300.0,32.7893,32.838,32.7352,32.8326,86300.0
2008-07-09 14:25:00,60.66,60.68,60.52,60.59,45300.0,32.8217,32.8326,32.746,32.7839,45300.0
2008-07-09 14:30:00,60.59,60.7,60.57,60.58,58100.0,32.7839,32.8434,32.773,32.7785,58100.0
2008-07-09 14:35:00,60.57,60.58,60.37,60.4,166400.0,32.773,32.7785,32.6648,32.6811,166400.0
2008-07-09 14:40:00,60.39,60.52,60.32,60.32,87700.0,32.6756,32.746,32.6378,32.6378,87700.0
2008-07-09 14:45:00,60.31,60.35,60.25,60.26,81400.0,32.6324,32.654,32.5999,32.6053,81400.0
2008-07-09 14:50:00,60.26,60.8,59.96,60.0,288500.0,32.6053,32.8975,32.443,32.4646,288500.0
2008-07-09 14:55:00,60.0,60.01,59.84,59.84,308000.0,32.4646,32.47,32.3781,32.3781,308000.0
2008-07-09 15:00:00,59.83,59.83,59.53,59.72,363600.0,32.3726,32.3726,32.2103,32.3131,363600.0
2008-07-09 15:05:00,59.69,59.73,59.49,59.49,189400.0,32.2969,32.3185,32.1887,32.1887,189400.0
2008-07-09 15:10:00,59.48,59.61,59.42,59.44,251200.0,32.1833,32.2536,32.1508,32.1616,251200.0
2008-07-09 15:15:00,59.44,59.62,59.41,59.49,186200.0,32.1616,32.259,32.1454,32.1887,186200.0
2008-07-09 15:20:00,59.48,59.58,59.43,59.46,109900.0,32.1833,32.2374,32.1562,32.1724,109900.0
2008-07-09 15:25:00,59.48,59.63,59.43,59.44,186700.0,32.1833,32.2644,32.1562,32.1616,186700.0
2008-07-09 15:30:00,59.45,59.79,59.45,59.57,241600.0,32.167,32.351,32.167,32.232,241600.0
2008-07-09 15:35:00,59.57,59.67,59.34,59.35,175900.0,32.232,32.2861,32.1075,32.1129,175900.0
2008-07-09 15:40:00,59.34,59.34,59.02,59.03,290100.0,32.1075,32.1075,31.9344,31.9398,290100.0
2008-07-09 15:45:00,59.03,59.03,58.46,58.47,357300.0,31.9398,31.9398,31.6314,31.6368,357300.0
2008-07-09 15:50:00,58.46,58.52,58.09,58.09,571200.0,31.6314,31.6638,31.4312,31.4312,571200.0
2008-07-09 15:55:00,58.09,58.09,57.6,57.83,1080700.0,31.4312,31.4312,31.166,31.2905,1080700.0
2008-07-09 16:00:00,57.82,58.1,57.65,58.0,86100.0,31.2851,31.4366,31.1931,31.3825,86100.0
2008-07-09 16:05:00,58.0,58.11,58.0,58.11,9500.0,31.3825,31.442,31.3825,31.442,9500.0
2008-07-09 16:10:00,58.04,58.04,57.99,57.99,11400.0,31.4041,31.4041,31.3771,31.3771,11400.0
2008-07-10 09:30:00,57.72,58.07,57.65,57.86,303700.0,31.231,31.4203,31.1931,31.3067,303700.0
2008-07-10 09:35:00,57.87,58.09,57.13,57.17,434100.0,31.3121,31.4312,30.9117,30.9334,434100.0
2008-07-10 09:40:00,57.17,58.4,57.16,58.25,362800.0,30.9334,31.5989,30.928,31.5177,362800.0
2008-07-10 09:45:00,58.25,58.92,58.2,58.89,605900.0,31.5177,31.8803,31.4907,31.864,605900.0
2008-07-10 09:50:00,58.88,58.97,58.45,58.57,415700.0,31.8586,31.9073,31.626,31.6909,415700.0
2008-07-10 09:55:00,58.56,58.77,58.48,58.7,475100.0,31.6855,31.7991,31.6422,31.7612,475100.0
2008-07-10 10:00:00,58.7,58.83,58.6,58.7,495100.0,31.7612,31.8316,31.7071,31.7612,495100.0
2008-07-10 10:05:00,58.69,58.83,58.58,58.6,509100.0,31.7558,31.8316,31.6963,31.7071,509100.0
2008-07-10 10:10:00,58.6,58.74,58.55,58.65,609500.0,31.7071,31.7829,31.6801,31.7342,609500.0
2008-07-10 10:15:00,58.65,58.66,58.27,58.27,771200.0,31.7342,31.7396,31.5286,31.5286,771200.0
2008-07-10 10:20:00,58.27,58.39,57.82,58.15,557400.0,31.5286,31.5935,31.2851,31.4636,557400.0
2008-07-10 10:25:00,58.14,58.32,57.85,58.32,469700.0,31.4582,31.5556,31.3013,31.5556,469700.0
2008-07-10 10:30:00,58.29,58.73,58.17,58.53,197500.0,31.5394,31.7775,31.4745,31.6692,197500.0
2008-07-10 10:35:00,58.55,58.89,58.46,58.89,624400.0,31.6801,31.864,31.6314,31.864,624400.0
2008-07-10 10:40:00,58.89,59.16,58.8,59.15,436100.0,31.864,32.0101,31.8153,32.0047,436100.0
2008-07-10 10:45:00,59.16,59.55,58.94,58.99,508700.0,32.0101,32.2211,31.8911,31.9181,508700.0
2008-07-10 10:50:00,58.98,59.03,58.71,58.94,224300.0,31.9127,31.9398,31.7666,31.8911,224300.0
2008-07-10 10:55:00,58.94,59.03,58.6,58.79,226800.0,31.8911,31.9398,31.7071,31.8099,226800.0
2008-07-10 11:00:00,58.78,59.1,58.67,59.03,207200.0,31.8045,31.9777,31.745,31.9398,207200.0
2008-07-10 11:05:00,59.04,59.16,58.69,58.88,140000.0,31.9452,32.0101,31.7558,31.8586,140000.0
2008-07-10 11:10:00,58.9,59.03,58.87,58.92,65200.0,31.8694,31.9398,31.8532,31.8803,65200.0
2008-07-10 11:15:00,58.93,58.95,58.64,58.69,597900.0,31.8857,31.8965,31.7288,31.7558,597900.0
2008-07-10 11:20:00,58.69,58.76,58.58,58.64,70900.0,31.7558,31.7937,31.6963,31.7288,70900.0
2008-07-10 11:25:00,58.67,58.69,58.61,58.65,29900.0,31.745,31.7558,31.7125,31.7342,29900.0
2008-07-10 11:30:00,58.65,58.97,58.63,58.77,106300.0,31.7342,31.9073,31.7234,31.7991,106300.0
2008-07-10 11:35:00,58.77,58.95,58.77,58.87,103500.0,31.7991,31.8965,31.7991,31.8532,103500.0
2008-07-10 11:40:00,58.88,58.95,58.73,58.74,85100.0,31.8586,31.8965,31.7775,31.7829,85100.0
2008-07-10 11:45:00,58.74,58.77,58.57,58.63,66200.0,31.7829,31.7991,31.6909,31.7234,66200.0
2008-07-10 11:50:00,58.61,58.84,58.6,58.83,45900.0,31.7125,31.837,31.7071,31.8316,45900.0
2008-07-10 11:55:00,58.83,58.89,58.54,58.89,67000.0,31.8316,31.864,31.6747,31.864,67000.0
2008-07-10 12:00:00,58.89,59.08,58.75,58.99,224500.0,31.864,31.9668,31.7883,31.9181,224500.0
2008-07-10 12:05:00,59.02,59.3,59.01,59.08,115100.0,31.9344,32.0859,31.929,31.9668,115100.0
2008-07-10 12:10:00,59.07,59.39,59.05,59.39,157100.0,31.9614,32.1346,31.9506,32.1346,157100.0
2008-07-10 12:15:00,59.4,59.4,59.16,59.16,73000.0,32.14,32.14,32.0101,32.0101,73000.0
2008-07-10 12:20:00,59.16,59.27,59.05,59.27,143000.0,32.0101,32.0696,31.9506,32.0696,143000.0
2008-07-10 12:25:00,59.29,59.3,58.98,59.0,58800.0,32.0805,32.0859,31.9127,31.9236,58800.0
2008-07-10 12:30:00,59.03,59.08,58.95,58.97,33700.0,31.9398,31.9668,31.8965,31.9073,33700.0
2008-07-10 12:35:00,58.97,59.0,58.88,58.95,46700.0,31.9073,31.9236,31.8586,31.8965,46700.0
2008-07-10 12:40:00,58.95,59.07,58.95,59.02,50300.0,31.8965,31.9614,31.8965,31.9344,50300.0
2008-07-10 12:45:00,59.0,59.08,58.99,59.07,9700.0,31.9236,31.9668,31.9181,31.9614,9700.0
2008-07-10 12:50:00,59.08,59.08,58.78,58.83,44400.0,31.9668,31.9668,31.8045,31.8316,44400.0
2008-07-10 12:55:00,58.84,58.86,58.67,58.73,56000.0,31.837,31.8478,31.745,31.7775,56000.0
2008-07-10 13:00:00,58.74,59.0,58.74,58.94,53600.0,31.7829,31.9236,31.7829,31.8911,53600.0
2008-07-10 13:05:00,58.94,59.01,58.82,58.92,49000.0,31.8911,31.929,31.8262,31.8803,49000.0
2008-07-10 13:10:00,58.93,59.02,58.83,58.9,80000.0,31.8857,31.9344,31.8316,31.8694,80000.0
2008-07-10 13:15:00,58.92,59.15,58.88,59.1,51800.0,31.8803,32.0047,31.8586,31.9777,51800.0
2008-07-10 13:20:00,59.11,59.16,58.97,58.99,55000.0,31.9831,32.0101,31.9073,31.9181,55000.0
2008-07-10 13:25:00,58.99,59.38,58.98,59.35,155400.0,31.9181,32.1292,31.9127,32.1129,155400.0
2008-07-10 13:30:00,59.37,59.59,59.36,59.58,156900.0,32.1237,32.2428,32.1183,32.2374,156900.0
2008-07-10 13:35:00,59.58,59.67,59.35,59.48,156300.0,32.2374,32.2861,32.1129,32.1833,156300.0
2008-07-10 13:40:00,59.49,59.56,59.32,59.35,33800.0,32.1887,32.2266,32.0967,32.1129,33800.0
2008-07-10 13:45:00,59.34,59.44,59.33,59.37,48800.0,32.1075,32.1616,32.1021,32.1237,48800.0
2008-07-10 13:50:00,59.37,59.43,59.32,59.37,29600.0,32.1237,32.1562,32.0967,32.1237,29600.0
2008-07-10 13:55:00,59.37,59.4,59.11,59.11,148600.0,32.1237,32.14,31.9831,31.9831,148600.0
2008-07-10 14:00:00,59.11,59.15,59.02,59.06,124100.0,31.9831,32.0047,31.9344,31.956,124100.0
2008-07-10 14:05:00,59.07,59.13,58.94,58.97,65600.0,31.9614,31.9939,31.8911,31.9073,65600.0
2008-07-10 14:10:00,58.96,59.05,58.62,58.64,114300.0,31.9019,31.9506,31.7179,31.7288,114300.0
2008-07-10 14:15:00,58.62,58.65,58.4,58.4,151400.0,31.7179,31.7342,31.5989,31.5989,151400.0
2008-07-10 14:20:00,58.4,58.65,58.39,58.5,71500.0,31.5989,31.7342,31.5935,31.653,71500.0
2008-07-10 14:25:00,58.5,58.5,58.0,58.25,269600.0,31.653,31.653,31.3825,31.5177,269600.0
2008-07-10 14:30:00,58.25,58.35,58.09,58.14,135000.0,31.5177,31.5718,31.4312,31.4582,135000.0
2008-07-10 14:35:00,58.21,58.31,58.1,58.21,136700.0,31.4961,31.5502,31.4366,31.4961,136700.0
2008-07-10 14:40:00,58.2,58.25,57.8,57.8,198300.0,31.4907,31.5177,31.2743,31.2743,198300.0
2008-07-10 14:45:00,57.8,58.02,57.72,57.89,145200.0,31.2743,31.3933,31.231,31.323,145200.0
2008-07-10 14:50:00,57.89,57.98,57.69,57.88,159800.0,31.323,31.3717,31.2147,31.3175,159800.0
2008-07-10 14:55:00,57.87,58.09,57.7,57.87,148400.0,31.3121,31.4312,31.2201,31.3121,148400.0
2008-07-10 15:00:00,57.88,58.33,57.82,58.12,179500.0,31.3175,31.561,31.2851,31.4474,179500.0
2008-07-10 15:05:00,58.15,58.39,57.97,58.32,280400.0,31.4636,31.5935,31.3662,31.5556,280400.0
2008-07-10 15:10:00,58.31,58.46,58.08,58.44,236700.0,31.5502,31.6314,31.4258,31.6205,236700.0
2008-07-10 15:15:00,58.43,58.44,58.19,58.2,220300.0,31.6151,31.6205,31.4853,31.4907,220300.0
2008-07-10 15:20:00,58.21,58.49,58.19,58.33,209200.0,31.4961,31.6476,31.4853,31.561,209200.0
2008-07-10 15:25:00,58.33,58.6,58.31,58.54,516600.0,31.561,31.7071,31.5502,31.6747,516600.0
2008-07-10 15:30:00,58.55,58.65,58.45,58.48,266300.0,31.6801,31.7342,31.626,31.6422,266300.0
2008-07-10 15:35:00,58.47,58.58,58.4,58.51,444000.0,31.6368,31.6963,31.5989,31.6584,444000.0
2008-07-10 15:40:00,58.51,58.68,58.42,58.59,252000.0,31.6584,31.7504,31.6097,31.7017,252000.0
2008-07-10 15:45:00,58.59,58.71,58.47,58.64,251700.0,31.7017,31.7666,31.6368,31.7288,251700.0
2008-07-10 15:50:00,58.64,58.68,58.51,58.65,269800.0,31.7288,31.7504,31.6584,31.7342,269800.0
2008-07-10 15:55:00,58.65,58.87,58.54,58.79,257500.0,31.7342,31.8532,31.6747,31.8099,257500.0
2008-07-11 09:30:00,57.51,57.8,57.3,57.59,417100.0,31.1173,31.2743,31.0037,31.1606,417100.0
2008-07-11 09:35:00,57.64,58.13,57.51,57.94,577300.0,31.1877,31.4528,31.1173,31.35,577300.0
2008-07-11 09:40:00,57.92,58.0,57.61,57.95,385300.0,31.3392,31.3825,31.1715,31.3554,385300.0
2008-07-11 09:45:00,57.96,58.41,57.95,58.34,532500.0,31.3608,31.6043,31.3554,31.5664,532500.0
2008-07-11 09:50:00,58.34,58.42,57.96,58.42,452500.0,31.5664,31.6097,31.3608,31.6097,452500.0
2008-07-11 09:55:00,58.41,58.72,58.35,58.51,312900.0,31.6043,31.772,31.5718,31.6584,312900.0
2008-07-11 10:00:00,58.51,58.96,58.43,58.95,263900.0,31.6584,31.9019,31.6151,31.8965,263900.0
2008-07-11 10:05:00,58.92,58.99,58.73,58.95,266500.0,31.8803,31.9181,31.7775,31.8965,266500.0
2008-07-11 10:10:00,58.96,58.96,58.71,58.96,227500.0,31.9019,31.9019,31.7666,31.9019,227500.0
2008-07-11 10:15:00,58.95,58.96,58.47,58.71,292000.0,31.8965,31.9019,31.6368,31.7666,292000.0
2008-07-11 10:20:00,58.73,58.83,58.56,58.66,278000.0,31.7775,31.8316,31.6855,31.7396,278000.0
2008-07-11 10:25:00,58.68,58.82,57.89,58.35,541400.0,31.7504,31.8262,31.323,31.5718,541400.0
2008-07-11 10:30:00,58.36,58.67,58.19,58.55,606900.0,31.5773,31.745,31.4853,31.6801,606900.0
2008-07-11 10:35:00,58.54,58.73,58.48,58.55,495300.0,31.6747,31.7775,31.6422,31.6801,495300.0
2008-07-11 10:40:00,58.55,58.61,58.42,58.54,182900.0,31.6801,31.7125,31.6097,31.6747,182900.0
2008-07-11 10:45:00,58.55,58.69,58.44,58.52,246400.0,31.6801,31.7558,31.6205,31.6638,246400.0
2008-07-11 10:50:00,58.54,58.69,58.45,58.46,175200.0,31.6747,31.7558,31.626,31.6314,175200.0
2008-07-11 10:55:00,58.47,58.62,58.45,58.47,257900.0,31.6368,31.7179,31.626,31.6368,257900.0
2008-07-11 11:00:00,58.47,58.72,58.4,58.41,228300.0,31.6368,31.772,31.5989,31.6043,228300.0
2008-07-11 11:05:00,58.4,58.56,58.39,58.41,182200.0,31.5989,31.6855,31.5935,31.6043,182200.0
2008-07-11 11:10:00,58.41,58.51,58.34,58.35,80700.0,31.6043,31.6584,31.5664,31.5718,80700.0
2008-07-11 11:15:00,58.35,58.39,58.0,58.2,277100.0,31.5718,31.5935,31.3825,31.4907,277100.0
2008-07-11 11:20:00,58.2,58.22,58.03,58.13,303000.0,31.4907,31.5015,31.3987,31.4528,303000.0
2008-07-11 11:25:00,58.13,58.17,57.85,57.85,248200.0,31.4528,31.4745,31.3013,31.3013,248200.0
2008-07-11 11:30:00,57.82,57.85,57.59,57.74,368300.0,31.2851,31.3013,31.1606,31.2418,368300.0
2008-07-11 11:35:00,57.75,58.17,57.72,57.97,202200.0,31.2472,31.4745,31.231,31.3662,202200.0
2008-07-11 11:40:00,57.96,58.28,57.94,58.23,180500.0,31.3608,31.534,31.35,31.5069,180500.0
2008-07-11 11:45:00,58.24,58.24,57.95,57.95,46900.0,31.5123,31.5123,31.3554,31.3554,46900.0
2008-07-11 11:50:00,57.95,57.97,57.84,57.86,49100.0,31.3554,31.3662,31.2959,31.3067,49100.0
2008-07-11 11:55:00,57.81,58.16,57.81,58.16,58000.0,31.2797,31.469,31.2797,31.469,58000.0
2008-07-11 12:00:00,58.13,58.14,57.85,58.0,95600.0,31.4528,31.4582,31.3013,31.3825,95600.0
2008-07-11 12:05:00,58.05,58.06,57.8,57.87,72300.0,31.4095,31.4149,31.2743,31.3121,72300.0
2008-07-11 12:10:00,57.85,57.95,57.73,57.94,67800.0,31.3013,31.3554,31.2364,31.35,67800.0
2008-07-11 12:15:00,57.95,58.02,57.93,57.96,91500.0,31.3554,31.3933,31.3446,31.3608,91500.0
2008-07-11 12:20:00,57.94,58.05,57.83,58.0,64400.0,31.35,31.4095,31.2905,31.3825,64400.0
2008-07-11 12:25:00,58.0,58.04,57.85,57.96,54500.0,31.3825,31.4041,31.3013,31.3608,54500.0
2008-07-11 12:30:00,57.95,57.96,57.67,57.74,60500.0,31.3554,31.3608,31.2039,31.2418,60500.0
2008-07-11 12:35:00,57.74,57.92,57.64,57.64,56900.0,31.2418,31.3392,31.1877,31.1877,56900.0
2008-07-11 12:40:00,57.65,57.86,57.62,57.81,98300.0,31.1931,31.3067,31.1769,31.2797,98300.0
2008-07-11 12:45:00,57.81,57.84,57.76,57.81,46700.0,31.2797,31.2959,31.2526,31.2797,46700.0
2008-07-11 12:50:00,57.84,57.91,57.7,57.73,63700.0,31.2959,31.3338,31.2201,31.2364,63700.0
2008-07-11 12:55:00,57.72,57.79,57.63,57.75,59400.0,31.231,31.2688,31.1823,31.2472,59400.0
2008-07-11 13:00:00,57.75,57.83,57.62,57.73,109900.0,31.2472,31.2905,31.1769,31.2364,109900.0
2008-07-11 13:05:00,57.74,57.75,57.62,57.67,170200.0,31.2418,31.2472,31.1769,31.2039,170200.0
2008-07-11 13:10:00,57.67,57.69,57.53,57.61,175900.0,31.2039,31.2147,31.1282,31.1715,175900.0
2008-07-11 13:15:00,57.62,57.94,57.6,57.84,134500.0,31.1769,31.35,31.166,31.2959,134500.0
2008-07-11 13:20:00,57.86,57.92,57.75,57.82,65000.0,31.3067,31.3392,31.2472,31.2851,65000.0
2008-07-11 13:25:00,57.82,57.95,57.7,57.87,83700.0,31.2851,31.3554,31.2201,31.3121,83700.0
2008-07-11 13:30:00,57.86,57.94,57.82,57.92,45800.0,31.3067,31.35,31.2851,31.3392,45800.0
2008-07-11 13:35:00,57.92,58.13,57.92,58.12,54700.0,31.3392,31.4528,31.3392,31.4474,54700.0
2008-07-11 13:40:00,58.14,58.48,58.11,58.48,241200.0,31.4582,31.6422,31.442,31.6422,241200.0
2008-07-11 13:45:00,58.48,58.52,58.34,58.46,174400.0,31.6422,31.6638,31.5664,31.6314,174400.0
2008-07-11 13:50:00,58.45,58.45,58.31,58.41,95400.0,31.626,31.626,31.5502,31.6043,95400.0
2008-07-11 13:55:00,58.4,58.68,58.39,58.55,138200.0,31.5989,31.7504,31.5935,31.6801,138200.0
2008-07-11 14:00:00,58.56,58.67,58.44,58.61,73500.0,31.6855,31.745,31.6205,31.7125,73500.0
2008-07-11 14:05:00,58.61,59.03,58.61,58.77,303200.0,31.7125,31.9398,31.7125,31.7991,303200.0
2008-07-11 14:10:00,58.82,58.93,58.74,58.87,153400.0,31.8262,31.8857,31.7829,31.8532,153400.0
2008-07-11 14:15:00,58.86,59.03,58.72,58.92,397000.0,31.8478,31.9398,31.772,31.8803,397000.0
2008-07-11 14:20:00,58.95,58.95,58.51,58.51,177400.0,31.8965,31.8965,31.6584,31.6584,177400.0
2008-07-11 14:25:00,58.5,58.65,58.49,58.52,115300.0,31.653,31.7342,31.6476,31.6638,115300.0
2008-07-11 14:30:00,58.52,58.55,58.2,58.2,63600.0,31.6638,31.6801,31.4907,31.4907,63600.0
2008-07-11 14:35:00,58.2,58.62,58.2,58.47,59300.0,31.4907,31.7179,31.4907,31.6368,59300.0
2008-07-11 14:40:00,58.47,58.73,58.46,58.73,70400.0,31.6368,31.7775,31.6314,31.7775,70400.0
2008-07-11 14:45:00,58.75,59.32,58.73,59.32,107700.0,31.7883,32.0967,31.7775,32.0967,107700.0
2008-07-11 14:50:00,59.33,59.65,58.97,59.1,427400.0,32.1021,32.2753,31.9073,31.9777,427400.0
2008-07-11 14:55:00,59.09,59.66,58.96,59.66,394300.0,31.9722,32.2807,31.9019,32.2807,394300.0
2008-07-11 15:00:00,59.7,60.36,59.62,60.34,627700.0,32.3023,32.6594,32.259,32.6486,627700.0
2008-07-11 15:05:00,60.33,60.33,59.94,60.11,480700.0,32.6432,32.6432,32.4322,32.5241,480700.0
2008-07-11 15:10:00,60.11,60.23,59.31,59.31,253600.0,32.5241,32.5891,32.0913,32.0913,253600.0
2008-07-11 15:15:00,59.31,59.53,59.11,59.22,252100.0,32.0913,32.2103,31.9831,32.0426,252100.0
2008-07-11 15:20:00,59.23,59.55,59.05,59.09,315500.0,32.048,32.2211,31.9506,31.9722,315500.0
2008-07-11 15:25:00,59.09,59.4,59.09,59.22,175600.0,31.9722,32.14,31.9722,32.0426,175600.0
2008-07-11 15:30:00,59.22,59.3,58.73,58.77,332300.0,32.0426,32.0859,31.7775,31.7991,332300.0
2008-07-11 15:35:00,58.77,58.88,58.68,58.72,212600.0,31.7991,31.8586,31.7504,31.772,212600.0
2008-07-11 15:40:00,58.71,58.71,58.43,58.57,236400.0,31.7666,31.7666,31.6151,31.6909,236400.0
2008-07-11 15:45:00,58.58,58.8,58.53,58.7,217400.0,31.6963,31.8153,31.6692,31.7612,217400.0
2008-07-11 15:50:00,58.7,58.87,58.66,58.86,133400.0,31.7612,31.8532,31.7396,31.8478,133400.0
2008-07-11 15:55:00,58.85,58.95,58.76,58.85,203400.0,31.8424,31.8965,31.7937,31.8424,203400.0
2008-07-14 09:30:00,59.65,60.25,59.65,59.87,178300.0,32.2753,32.5999,32.2753,32.3943,178300.0
2008-07-14 09:35:00,59.87,60.01,59.65,59.73,147700.0,32.3943,32.47,32.2753,32.3185,147700.0
2008-07-14 09:40:00,59.74,59.86,59.38,59.38,97500.0,32.3239,32.3889,32.1292,32.1292,97500.0
2008-07-14 09:45:00,59.4,59.4,59.08,59.26,467900.0,32.14,32.14,31.9668,32.0642,467900.0
2008-07-14 09:50:00,59.24,59.31,58.78,58.95,220700.0,32.0534,32.0913,31.8045,31.8965,220700.0
2008-07-14 09:55:00,58.94,58.98,58.36,58.51,357500.0,31.8911,31.9127,31.5773,31.6584,357500.0
2008-07-14 10:00:00,58.5,58.65,58.11,58.36,229700.0,31.653,31.7342,31.442,31.5773,229700.0
2008-07-14 10:05:00,58.37,58.77,58.37,58.47,317700.0,31.5827,31.7991,31.5827,31.6368,317700.0
2008-07-14 10:10:00,58.47,58.7,58.18,58.66,179800.0,31.6368,31.7612,31.4799,31.7396,179800.0
2008-07-14 10:15:00,58.66,58.66,58.24,58.34,187700.0,31.7396,31.7396,31.5123,31.5664,187700.0
2008-07-14 10:20:00,58.35,58.46,57.96,57.96,170600.0,31.5718,31.6314,31.3608,31.3608,170600.0
2008-07-14 10:25:00,57.95,57.95,57.52,57.75,346800.0,31.3554,31.3554,31.1228,31.2472,346800.0
2008-07-14 10:30:00,57.76,57.89,57.58,57.7,138600.0,31.2526,31.323,31.1552,31.2201,138600.0
2008-07-14 10:35:00,57.74,58.02,57.71,57.93,212000.0,31.2418,31.3933,31.2256,31.3446,212000.0
2008-07-14 10:40:00,57.93,57.95,57.73,57.88,86400.0,31.3446,31.3554,31.2364,31.3175,86400.0
2008-07-14 10:45:00,57.87,57.95,57.69,57.93,67400.0,31.3121,31.3554,31.2147,31.3446,67400.0
2008-07-14 10:50:00,57.95,58.2,57.91,58.08,205200.0,31.3554,31.4907,31.3338,31.4258,205200.0
2008-07-14 10:55:00,58.06,58.15,57.95,58.12,252900.0,31.4149,31.4636,31.3554,31.4474,252900.0
2008-07-14 11:00:00,58.13,58.15,57.8,58.05,188700.0,31.4528,31.4636,31.2743,31.4095,188700.0
2008-07-14 11:05:00,58.04,58.15,57.92,58.01,273600.0,31.4041,31.4636,31.3392,31.3879,273600.0
2008-07-14 11:10:00,57.99,58.05,57.83,58.05,122300.0,31.3771,31.4095,31.2905,31.4095,122300.0
2008-07-14 11:15:00,58.05,58.14,57.96,58.12,110500.0,31.4095,31.4582,31.3608,31.4474,110500.0
2008-07-14 11:20:00,58.12,58.13,57.75,57.76,186300.0,31.4474,31.4528,31.2472,31.2526,186300.0
2008-07-14 11:25:00,57.76,58.07,57.75,58.01,71600.0,31.2526,31.4203,31.2472,31.3879,71600.0
2008-07-14 11:30:00,58.02,58.12,57.75,57.94,80300.0,31.3933,31.4474,31.2472,31.35,80300.0
2008-07-14 11:35:00,57.93,58.05,57.9,57.94,51900.0,31.3446,31.4095,31.3284,31.35,51900.0
2008-07-14 11:40:00,57.96,58.1,57.91,58.01,40700.0,31.3608,31.4366,31.3338,31.3879,40700.0
2008-07-14 11:45:00,58.01,58.12,57.89,57.91,66200.0,31.3879,31.4474,31.323,31.3338,66200.0
2008-07-14 11:50:00,57.94,57.98,57.66,57.67,125300.0,31.35,31.3717,31.1985,31.2039,125300.0
2008-07-14 11:55:00,57.7,57.82,57.31,57.55,318400.0,31.2201,31.2851,31.0091,31.139,318400.0
2008-07-14 12:00:00,57.54,57.7,57.28,57.56,91100.0,31.1336,31.2201,30.9929,31.1444,91100.0
2008-07-14 12:05:00,57.56,57.75,57.54,57.7,91800.0,31.1444,31.2472,31.1336,31.2201,91800.0
2008-07-14 12:10:00,57.67,57.73,57.62,57.64,62500.0,31.2039,31.2364,31.1769,31.1877,62500.0
2008-07-14 12:15:00,57.7,57.76,57.64,57.71,134500.0,31.2201,31.2526,31.1877,31.2256,134500.0
2008-07-14 12:20:00,57.7,57.82,57.6,57.62,149500.0,31.2201,31.2851,31.166,31.1769,149500.0
2008-07-14 12:25:00,57.61,57.74,57.6,57.71,45200.0,31.1715,31.2418,31.166,31.2256,45200.0
2008-07-14 12:30:00,57.7,57.73,57.6,57.65,28600.0,31.2201,31.2364,31.166,31.1931,28600.0
2008-07-14 12:35:00,57.66,57.68,57.49,57.56,274700.0,31.1985,31.2093,31.1065,31.1444,274700.0
2008-07-14 12:40:00,57.58,57.58,57.42,57.46,46300.0,31.1552,31.1552,31.0686,31.0903,46300.0
2008-07-14 12:45:00,57.46,57.6,57.43,57.54,103500.0,31.0903,31.166,31.0741,31.1336,103500.0
2008-07-14 12:50:00,57.54,57.64,57.54,57.61,111000.0,31.1336,31.1877,31.1336,31.1715,111000.0
2008-07-14 12:55:00,57.62,57.65,57.42,57.49,155900.0,31.1769,31.1931,31.0686,31.1065,155900.0
2008-07-14 13:00:00,57.5,57.55,57.37,57.47,82300.0,31.1119,31.139,31.0416,31.0957,82300.0
2008-07-14 13:05:00,57.48,57.48,57.29,57.37,131800.0,31.1011,31.1011,30.9983,31.0416,131800.0
2008-07-14 13:10:00,57.36,57.61,57.3,57.6,159500.0,31.0362,31.1715,31.0037,31.166,159500.0
2008-07-14 13:15:00,57.57,57.57,57.47,57.53,47500.0,31.1498,31.1498,31.0957,31.1282,47500.0
2008-07-14 13:20:00,57.52,57.59,57.44,57.52,280400.0,31.1228,31.1606,31.0795,31.1228,280400.0
2008-07-14 13:25:00,57.52,57.53,57.36,57.47,58500.0,31.1228,31.1282,31.0362,31.0957,58500.0
2008-07-14 13:30:00,57.49,57.57,57.36,57.55,124300.0,31.1065,31.1498,31.0362,31.139,124300.0
2008-07-14 13:35:00,57.55,57.71,57.48,57.71,77400.0,31.139,31.2256,31.1011,31.2256,77400.0
2008-07-14 13:40:00,57.71,57.77,57.56,57.68,269000.0,31.2256,31.258,31.1444,31.2093,269000.0
2008-07-14 13:45:00,57.68,57.92,57.6,57.88,263900.0,31.2093,31.3392,31.166,31.3175,263900.0
2008-07-14 13:50:00,57.88,57.89,57.63,57.63,130900.0,31.3175,31.323,31.1823,31.1823,130900.0
2008-07-14 13:55:00,57.67,57.76,57.59,57.64,42800.0,31.2039,31.2526,31.1606,31.1877,42800.0
2008-07-14 14:00:00,57.63,57.66,57.56,57.63,38600.0,31.1823,31.1985,31.1444,31.1823,38600.0
2008-07-14 14:05:00,57.61,57.76,57.55,57.69,91700.0,31.1715,31.2526,31.139,31.2147,91700.0
2008-07-14 14:10:00,57.67,57.72,57.47,57.47,49200.0,31.2039,31.231,31.0957,31.0957,49200.0
2008-07-14 14:15:00,57.47,57.65,57.45,57.58,65100.0,31.0957,31.1931,31.0849,31.1552,65100.0
2008-07-14 14:20:00,57.57,57.63,57.52,57.57,47400.0,31.1498,31.1823,31.1228,31.1498,47400.0
2008-07-14 14:25:00,57.59,57.75,57.58,57.6,128800.0,31.1606,31.2472,31.1552,31.166,128800.0
2008-07-14 14:30:00,57.6,57.8,57.6,57.8,22000.0,31.166,31.2743,31.166,31.2743,22000.0
2008-07-14 14:35:00,57.79,57.79,57.65,57.73,196500.0,31.2688,31.2688,31.1931,31.2364,196500.0
2008-07-14 14:40:00,57.71,57.71,57.56,57.57,62700.0,31.2256,31.2256,31.1444,31.1498,62700.0
2008-07-14 14:45:00,57.57,57.6,57.45,57.5,47500.0,31.1498,31.166,31.0849,31.1119,47500.0
2008-07-14 14:50:00,57.49,57.55,57.33,57.47,104500.0,31.1065,31.139,31.02,31.0957,104500.0
2008-07-14 14:55:00,57.46,57.55,57.43,57.48,60800.0,31.0903,31.139,31.0741,31.1011,60800.0
2008-07-14 15:00:00,57.47,57.59,57.44,57.54,70600.0,31.0957,31.1606,31.0795,31.1336,70600.0
2008-07-14 15:05:00,57.53,57.53,57.22,57.31,91200.0,31.1282,31.1282,30.9604,31.0091,91200.0
2008-07-14 15:10:00,57.35,57.4,57.25,57.27,43900.0,31.0308,31.0578,30.9767,30.9875,43900.0
2008-07-14 15:15:00,57.28,57.3,57.21,57.26,105300.0,30.9929,31.0037,30.955,30.9821,105300.0
2008-07-14 15:20:00,57.25,57.56,57.11,57.47,352900.0,30.9767,31.1444,30.9009,31.0957,352900.0
2008-07-14 15:25:00,57.51,57.86,57.33,57.42,227800.0,31.1173,31.3067,31.02,31.0686,227800.0
2008-07-14 15:30:00,57.43,57.73,57.41,57.65,266200.0,31.0741,31.2364,31.0632,31.1931,266200.0
2008-07-14 15:35:00,57.66,57.74,57.54,57.56,163300.0,31.1985,31.2418,31.1336,31.1444,163300.0
2008-07-14 15:40:00,57.56,57.57,57.33,57.5,296600.0,31.1444,31.1498,31.02,31.1119,296600.0
2008-07-14 15:45:00,57.5,57.72,57.46,57.59,223000.0,31.1119,31.231,31.0903,31.1606,223000.0
2008-07-14 15:50:00,57.58,57.58,56.93,56.95,445500.0,31.1552,31.1552,30.8035,30.8143,445500.0
2008-07-14 15:55:00,56.95,56.95,56.65,56.82,1024200.0,30.8143,30.8143,30.652,30.744,1024200.0
2008-07-15 09:30:00,56.31,56.46,56.0,56.21,166400.0,30.4681,30.5492,30.3003,30.4139,166400.0
2008-07-15 09:35:00,56.23,56.24,55.86,55.93,190700.0,30.4248,30.4302,30.2246,30.2624,190700.0
2008-07-15 09:40:00,55.94,56.07,55.79,56.07,170200.0,30.2679,30.3382,30.1867,30.3382,170200.0
2008-07-15 09:45:00,56.08,56.4,55.96,55.96,245300.0,30.3436,30.5167,30.2787,30.2787,245300.0
2008-07-15 09:50:00,55.97,56.01,55.76,55.83,396900.0,30.2841,30.3057,30.1705,30.2083,396900.0
2008-07-15 09:55:00,55.83,55.86,55.63,55.69,301900.0,30.2083,30.2246,30.1001,30.1326,301900.0
2008-07-15 10:00:00,55.7,55.7,55.17,55.35,443300.0,30.138,30.138,29.8512,29.9486,443300.0
2008-07-15 10:05:00,55.36,55.53,55.26,55.4,489600.0,29.954,30.046,29.8999,29.9757,489600.0
2008-07-15 10:10:00,55.4,55.41,55.24,55.4,433400.0,29.9757,29.9811,29.8891,29.9757,433400.0
2008-07-15 10:15:00,55.38,55.57,55.29,55.56,199500.0,29.9649,30.0677,29.9162,30.0622,199500.0
2008-07-15 10:20:00,55.57,55.79,55.47,55.77,195000.0,30.0677,30.1867,30.0135,30.1759,195000.0
2008-07-15 10:25:00,55.78,55.8,55.51,55.7,124800.0,30.1813,30.1921,30.0352,30.138,124800.0
2008-07-15 10:30:00,55.7,55.71,55.44,55.53,90600.0,30.138,30.1434,29.9973,30.046,90600.0
2008-07-15 10:35:00,55.54,55.85,55.51,55.56,214800.0,30.0514,30.2192,30.0352,30.0622,214800.0
2008-07-15 10:40:00,55.58,55.97,55.56,55.97,283300.0,30.0731,30.2841,30.0622,30.2841,283300.0
2008-07-15 10:45:00,55.96,56.13,55.86,56.11,217900.0,30.2787,30.3707,30.2246,30.3598,217900.0
2008-07-15 10:50:00,56.11,56.63,56.1,56.58,251400.0,30.3598,30.6412,30.3544,30.6141,251400.0
2008-07-15 10:55:00,56.57,56.67,56.37,56.47,257700.0,30.6087,30.6628,30.5005,30.5546,257700.0
2008-07-15 11:00:00,56.48,56.74,56.47,56.74,110000.0,30.56,30.7007,30.5546,30.7007,110000.0
2008-07-15 11:05:00,56.76,57.64,56.76,57.35,467200.0,30.7115,31.1877,30.7115,31.0308,467200.0
2008-07-15 11:10:00,57.36,57.4,56.98,57.02,260400.0,31.0362,31.0578,30.8306,30.8522,260400.0
2008-07-15 11:15:00,57.01,57.12,56.78,57.12,350300.0,30.8468,30.9063,30.7224,30.9063,350300.0
2008-07-15 11:20:00,57.13,57.25,56.85,57.02,272100.0,30.9117,30.9767,30.7602,30.8522,272100.0
2008-07-15 11:25:00,57.03,57.36,56.83,56.88,226600.0,30.8576,31.0362,30.7494,30.7765,226600.0
2008-07-15 11:30:00,56.88,56.91,56.44,56.45,154300.0,30.7765,30.7927,30.5384,30.5438,154300.0
2008-07-15 11:35:00,56.45,56.65,56.41,56.43,169800.0,30.5438,30.652,30.5222,30.533,169800.0
2008-07-15 11:40:00,56.41,56.54,56.31,56.31,95300.0,30.5222,30.5925,30.4681,30.4681,95300.0
2008-07-15 11:45:00,56.32,56.39,56.17,56.19,276400.0,30.4735,30.5113,30.3923,30.4031,276400.0
2008-07-15 11:50:00,56.2,56.85,56.14,56.85,249600.0,30.4085,30.7602,30.3761,30.7602,249600.0
2008-07-15 11:55:00,56.85,57.2,56.81,57.03,292900.0,30.7602,30.9496,30.7386,30.8576,292900.0
2008-07-15 12:00:00,57.0,57.25,56.67,57.1,118600.0,30.8414,30.9767,30.6628,30.8955,118600.0
2008-07-15 12:05:00,57.12,57.47,57.08,57.19,248500.0,30.9063,31.0957,30.8847,30.9442,248500.0
2008-07-15 12:10:00,57.2,57.52,56.96,57.49,101200.0,30.9496,31.1228,30.8198,31.1065,101200.0
2008-07-15 12:15:00,57.49,57.65,57.26,57.57,136700.0,31.1065,31.1931,30.9821,31.1498,136700.0
2008-07-15 12:20:00,57.57,57.98,57.54,57.63,256700.0,31.1498,31.3717,31.1336,31.1823,256700.0
2008-07-15 12:25:00,57.63,57.82,57.51,57.69,145900.0,31.1823,31.2851,31.1173,31.2147,145900.0
2008-07-15 12:30:00,57.71,57.94,57.65,57.89,94600.0,31.2256,31.35,31.1931,31.323,94600.0
2008-07-15 12:35:00,57.87,57.9,57.58,57.83,185400.0,31.3121,31.3284,31.1552,31.2905,185400.0
2008-07-15 12:40:00,57.85,58.02,57.78,57.78,141500.0,31.3013,31.3933,31.2634,31.2634,141500.0
2008-07-15 12:45:00,57.78,57.84,57.37,57.37,135800.0,31.2634,31.2959,31.0416,31.0416,135800.0
2008-07-15 12:50:00,57.34,57.5,57.33,57.48,107500.0,31.0254,31.1119,31.02,31.1011,107500.0
2008-07-15 12:55:00,57.47,57.82,57.43,57.8,113900.0,31.0957,31.2851,31.0741,31.2743,113900.0
2008-07-15 13:00:00,57.8,58.1,57.64,58.0,179700.0,31.2743,31.4366,31.1877,31.3825,179700.0
2008-07-15 13:05:00,57.99,58.21,57.96,58.02,205100.0,31.3771,31.4961,31.3608,31.3933,205100.0
2008-07-15 13:10:00,58.02,58.11,57.82,57.94,129200.0,31.3933,31.442,31.2851,31.35,129200.0
2008-07-15 13:15:00,57.93,57.94,57.63,57.64,86400.0,31.3446,31.35,31.1823,31.1877,86400.0
2008-07-15 13:20:00,57.63,57.63,57.34,57.45,150100.0,31.1823,31.1823,31.0254,31.0849,150100.0
2008-07-15 13:25:00,57.41,57.42,57.14,57.2,181500.0,31.0632,31.0686,30.9171,30.9496,181500.0
2008-07-15 13:30:00,57.2,57.4,57.03,57.33,196400.0,30.9496,31.0578,30.8576,31.02,196400.0
2008-07-15 13:35:00,57.33,57.41,57.17,57.17,185400.0,31.02,31.0632,30.9334,30.9334,185400.0
2008-07-15 13:40:00,57.19,57.48,57.18,57.48,119500.0,30.9442,31.1011,30.9388,31.1011,119500.0
2008-07-15 13:45:00,57.48,57.55,57.25,57.54,113900.0,31.1011,31.139,30.9767,31.1336,113900.0
2008-07-15 13:50:00,57.57,57.62,57.39,57.53,99800.0,31.1498,31.1769,31.0524,31.1282,99800.0
2008-07-15 13:55:00,57.55,57.64,57.37,57.4,75800.0,31.139,31.1877,31.0416,31.0578,75800.0
2008-07-15 14:00:00,57.42,57.53,57.23,57.3,118200.0,31.0686,31.1282,30.9658,31.0037,118200.0
2008-07-15 14:05:00,57.3,57.33,57.0,57.05,180600.0,31.0037,31.02,30.8414,30.8684,180600.0
2008-07-15 14:10:00,57.02,57.25,57.01,57.06,85200.0,30.8522,30.9767,30.8468,30.8739,85200.0
2008-07-15 14:15:00,57.06,57.52,57.05,57.32,112400.0,30.8739,31.1228,30.8684,31.0145,112400.0
2008-07-15 14:20:00,57.33,57.49,57.14,57.24,99700.0,31.02,31.1065,30.9171,30.9713,99700.0
2008-07-15 14:25:00,57.3,57.42,57.18,57.3,96200.0,31.0037,31.0686,30.9388,31.0037,96200.0
2008-07-15 14:30:00,57.3,57.6,57.29,57.42,81900.0,31.0037,31.166,30.9983,31.0686,81900.0
2008-07-15 14:35:00,57.42,57.49,57.33,57.39,42300.0,31.0686,31.1065,31.02,31.0524,42300.0
2008-07-15 14:40:00,57.39,57.48,57.25,57.42,93300.0,31.0524,31.1011,30.9767,31.0686,93300.0
2008-07-15 14:45:00,57.39,57.54,57.35,57.51,58400.0,31.0524,31.1336,31.0308,31.1173,58400.0
2008-07-15 14:50:00,57.5,57.57,57.4,57.52,89400.0,31.1119,31.1498,31.0578,31.1228,89400.0
2008-07-15 14:55:00,57.52,57.69,57.5,57.64,63100.0,31.1228,31.2147,31.1119,31.1877,63100.0
2008-07-15 15:00:00,57.66,57.93,57.6,57.81,136000.0,31.1985,31.3446,31.166,31.2797,136000.0
2008-07-15 15:05:00,57.8,57.93,57.75,57.89,240700.0,31.2743,31.3446,31.2472,31.323,240700.0
2008-07-15 15:10:00,57.91,58.03,57.69,57.85,237500.0,31.3338,31.3987,31.2147,31.3013,237500.0
2008-07-15 15:15:00,57.86,57.91,57.72,57.88,249700.0,31.3067,31.3338,31.231,31.3175,249700.0
2008-07-15 15:20:00,57.9,57.96,57.7,57.72,125700.0,31.3284,31.3608,31.2201,31.231,125700.0
2008-07-15 15:25:00,57.71,57.71,57.23,57.25,241300.0,31.2256,31.2256,30.9658,30.9767,241300.0
2008-07-15 15:30:00,57.24,57.46,57.03,57.08,132100.0,30.9713,31.0903,30.8576,30.8847,132100.0
2008-07-15 15:35:00,57.08,57.12,56.84,56.84,277700.0,30.8847,30.9063,30.7548,30.7548,277700.0
2008-07-15 15:40:00,56.85,56.89,56.57,56.63,415400.0,30.7602,30.7819,30.6087,30.6412,415400.0
2008-07-15 15:45:00,56.62,56.85,56.54,56.69,395900.0,30.6358,30.7602,30.5925,30.6737,395900.0
2008-07-15 15:50:00,56.68,56.83,56.57,56.59,292100.0,30.6683,30.7494,30.6087,30.6196,292100.0
2008-07-15 15:55:00,56.6,56.6,56.19,56.29,380500.0,30.625,30.625,30.4031,30.4572,380500.0
2008-07-15 16:00:00,56.34,56.35,56.26,56.26,11200.0,30.4843,30.4897,30.441,30.441,11200.0
2008-07-15 16:05:00,56.3,56.3,56.25,56.25,21600.0,30.4626,30.4626,30.4356,30.4356,21600.0
2008-07-15 16:10:00,56.2,56.2,56.2,56.2,3100.0,30.4085,30.4085,30.4085,30.4085,3100.0
2008-07-16 09:30:00,56.59,56.75,56.23,56.48,179100.0,30.6196,30.7061,30.4248,30.56,179100.0
2008-07-16 09:35:00,56.49,56.65,56.0,56.04,274700.0,30.5654,30.652,30.3003,30.322,274700.0
2008-07-16 09:40:00,56.04,56.08,55.75,55.99,184800.0,30.322,30.3436,30.165,30.2949,184800.0
2008-07-16 09:45:00,55.96,56.01,55.66,55.66,345600.0,30.2787,30.3057,30.1164,30.1164,345600.0
2008-07-16 09:50:00,55.66,56.13,55.57,56.02,363300.0,30.1164,30.3707,30.0677,30.3111,363300.0
2008-07-16 09:55:00,56.01,56.49,55.99,56.29,466800.0,30.3057,30.5654,30.2949,30.4572,466800.0
2008-07-16 10:00:00,56.28,56.55,56.2,56.22,344300.0,30.4518,30.5979,30.4085,30.4194,344300.0
2008-07-16 10:05:00,56.22,56.36,56.08,56.28,1006500.0,30.4194,30.4951,30.3436,30.4518,1006500.0
2008-07-16 10:10:00,56.29,56.33,56.19,56.21,152000.0,30.4572,30.4789,30.4031,30.4139,152000.0
2008-07-16 10:15:00,56.2,56.26,55.99,56.02,218800.0,30.4085,30.441,30.2949,30.3111,218800.0
2008-07-16 10:20:00,56.02,56.3,55.99,56.28,180300.0,30.3111,30.4626,30.2949,30.4518,180300.0
2008-07-16 10:25:00,56.3,56.56,56.25,56.5,135000.0,30.4626,30.6033,30.4356,30.5709,135000.0
2008-07-16 10:30:00,56.5,56.52,56.26,56.3,93300.0,30.5709,30.5817,30.441,30.4626,93300.0
2008-07-16 10:35:00,56.32,57.17,56.32,57.15,404800.0,30.4735,30.9334,30.4735,30.9226,404800.0
2008-07-16 10:40:00,57.17,57.47,57.08,57.08,537500.0,30.9334,31.0957,30.8847,30.8847,537500.0
2008-07-16 10:45:00,57.1,57.23,56.96,57.09,457200.0,30.8955,30.9658,30.8198,30.8901,457200.0
2008-07-16 10:50:00,57.14,57.23,55.57,57.19,297800.0,30.9171,30.9658,30.0677,30.9442,297800.0
2008-07-16 10:55:00,57.18,57.25,56.98,57.03,133700.0,30.9388,30.9767,30.8306,30.8576,133700.0
2008-07-16 11:00:00,57.04,57.12,57.01,57.08,140000.0,30.863,30.9063,30.8468,30.8847,140000.0
2008-07-16 11:05:00,57.09,57.27,57.03,57.06,183800.0,30.8901,30.9875,30.8576,30.8739,183800.0
2008-07-16 11:10:00,57.07,57.19,57.05,57.13,59400.0,30.8793,30.9442,30.8684,30.9117,59400.0
2008-07-16 11:15:00,57.09,57.29,56.98,57.27,92500.0,30.8901,30.9983,30.8306,30.9875,92500.0
2008-07-16 11:20:00,57.27,57.29,55.57,57.12,210800.0,30.9875,30.9983,30.0677,30.9063,210800.0
2008-07-16 11:25:00,57.12,57.27,57.09,57.13,72900.0,30.9063,30.9875,30.8901,30.9117,72900.0
2008-07-16 11:30:00,57.14,57.22,57.12,57.17,62000.0,30.9171,30.9604,30.9063,30.9334,62000.0
2008-07-16 11:35:00,57.16,57.19,56.87,56.87,125900.0,30.928,30.9442,30.7711,30.7711,125900.0
2008-07-16 11:40:00,56.88,57.03,56.85,56.86,165500.0,30.7765,30.8576,30.7602,30.7656,165500.0
2008-07-16 11:45:00,56.84,57.05,56.83,57.04,87400.0,30.7548,30.8684,30.7494,30.863,87400.0
2008-07-16 11:50:00,57.04,57.25,57.02,57.18,74300.0,30.863,30.9767,30.8522,30.9388,74300.0
2008-07-16 11:55:00,57.19,57.3,57.19,57.29,130600.0,30.9442,31.0037,30.9442,30.9983,130600.0
2008-07-16 12:00:00,57.27,57.46,57.25,57.41,205000.0,30.9875,31.0903,30.9767,31.0632,205000.0
2008-07-16 12:05:00,57.41,57.44,57.21,57.21,132700.0,31.0632,31.0795,30.955,30.955,132700.0
2008-07-16 12:10:00,57.2,57.28,57.07,57.22,335400.0,30.9496,30.9929,30.8793,30.9604,335400.0
2008-07-16 12:15:00,57.24,57.34,57.2,57.33,53300.0,30.9713,31.0254,30.9496,31.02,53300.0
2008-07-16 12:20:00,57.33,57.44,57.23,57.4,99200.0,31.02,31.0795,30.9658,31.0578,99200.0
2008-07-16 12:25:00,57.4,57.61,57.39,57.57,116000.0,31.0578,31.1715,31.0524,31.1498,116000.0
2008-07-16 12:30:00,57.56,57.65,57.53,57.59,85300.0,31.1444,31.1931,31.1282,31.1606,85300.0
2008-07-16 12:35:00,57.6,57.62,57.3,57.34,77600.0,31.166,31.1769,31.0037,31.0254,77600.0
2008-07-16 12:40:00,57.34,57.39,57.29,57.38,79100.0,31.0254,31.0524,30.9983,31.047,79100.0
2008-07-16 12:45:00,57.37,57.44,57.27,57.32,160200.0,31.0416,31.0795,30.9875,31.0145,160200.0
2008-07-16 12:50:00,57.31,57.43,57.27,57.37,124700.0,31.0091,31.0741,30.9875,31.0416,124700.0
2008-07-16 12:55:00,57.35,57.41,57.33,57.41,131500.0,31.0308,31.0632,31.02,31.0632,131500.0
2008-07-16 13:00:00,57.41,57.57,57.36,57.56,249400.0,31.0632,31.1498,31.0362,31.1444,249400.0
2008-07-16 13:05:00,57.57,57.65,57.5,57.59,240000.0,31.1498,31.1931,31.1119,31.1606,240000.0
2008-07-16 13:10:00,57.59,57.61,57.47,57.6,98000.0,31.1606,31.1715,31.0957,31.166,98000.0
2008-07-16 13:15:00,57.61,57.7,57.58,57.62,83800.0,31.1715,31.2201,31.1552,31.1769,83800.0
2008-07-16 13:20:00,57.62,57.81,57.58,57.76,261600.0,31.1769,31.2797,31.1552,31.2526,261600.0
2008-07-16 13:25:00,57.76,57.86,57.75,57.85,173300.0,31.2526,31.3067,31.2472,31.3013,173300.0
2008-07-16 13:30:00,57.85,57.91,57.83,57.86,71900.0,31.3013,31.3338,31.2905,31.3067,71900.0
2008-07-16 13:35:00,57.85,57.89,57.74,57.78,169400.0,31.3013,31.323,31.2418,31.2634,169400.0
2008-07-16 13:40:00,57.78,57.8,57.73,57.77,182500.0,31.2634,31.2743,31.2364,31.258,182500.0
2008-07-16 13:45:00,57.77,57.8,57.58,57.65,169600.0,31.258,31.2743,31.1552,31.1931,169600.0
2008-07-16 13:50:00,57.67,57.84,57.65,57.78,106500.0,31.2039,31.2959,31.1931,31.2634,106500.0
2008-07-16 13:55:00,57.78,57.9,57.78,57.88,106200.0,31.2634,31.3284,31.2634,31.3175,106200.0
2008-07-16 14:00:00,57.89,57.94,57.63,57.84,293500.0,31.323,31.35,31.1823,31.2959,293500.0
2008-07-16 14:05:00,57.87,57.87,57.63,57.72,205900.0,31.3121,31.3121,31.1823,31.231,205900.0
2008-07-16 14:10:00,57.7,58.09,57.7,58.05,169100.0,31.2201,31.4312,31.2201,31.4095,169100.0
2008-07-16 14:15:00,58.08,58.27,58.06,58.13,111400.0,31.4258,31.5286,31.4149,31.4528,111400.0
2008-07-16 14:20:00,58.13,58.26,58.07,58.25,122500.0,31.4528,31.5232,31.4203,31.5177,122500.0
2008-07-16 14:25:00,58.25,58.28,58.15,58.22,100700.0,31.5177,31.534,31.4636,31.5015,100700.0
2008-07-16 14:30:00,58.23,58.35,58.2,58.31,65000.0,31.5069,31.5718,31.4907,31.5502,65000.0
2008-07-16 14:35:00,58.31,58.77,58.3,58.65,436100.0,31.5502,31.7991,31.5448,31.7342,436100.0
2008-07-16 14:40:00,58.65,58.92,58.65,58.77,363100.0,31.7342,31.8803,31.7342,31.7991,363100.0
2008-07-16 14:45:00,58.76,58.79,58.57,58.7,108100.0,31.7937,31.8099,31.6909,31.7612,108100.0
2008-07-16 14:50:00,58.7,58.75,58.65,58.72,71500.0,31.7612,31.7883,31.7342,31.772,71500.0
2008-07-16 14:55:00,58.74,58.92,58.68,58.88,107100.0,31.7829,31.8803,31.7504,31.8586,107100.0
2008-07-16 15:00:00,58.87,59.01,58.82,58.98,124500.0,31.8532,31.929,31.8262,31.9127,124500.0
2008-07-16 15:05:00,58.99,59.0,58.87,58.92,167800.0,31.9181,31.9236,31.8532,31.8803,167800.0
2008-07-16 15:10:00,58.94,58.94,58.72,58.79,254500.0,31.8911,31.8911,31.772,31.8099,254500.0
2008-07-16 15:15:00,58.78,58.89,58.77,58.87,187300.0,31.8045,31.864,31.7991,31.8532,187300.0
2008-07-16 15:20:00,58.87,59.04,58.84,58.95,232100.0,31.8532,31.9452,31.837,31.8965,232100.0
2008-07-16 15:25:00,58.95,59.11,58.95,59.06,285800.0,31.8965,31.9831,31.8965,31.956,285800.0
2008-07-16 15:30:00,59.06,59.15,58.93,59.06,188700.0,31.956,32.0047,31.8857,31.956,188700.0
2008-07-16 15:35:00,59.04,59.4,59.0,59.4,261400.0,31.9452,32.14,31.9236,32.14,261400.0
2008-07-16 15:40:00,59.41,59.88,59.41,59.76,635100.0,32.1454,32.3997,32.1454,32.3348,635100.0
2008-07-16 15:45:00,59.77,59.91,59.71,59.87,464100.0,32.3402,32.4159,32.3077,32.3943,464100.0
2008-07-16 15:50:00,59.85,60.07,59.79,60.07,998300.0,32.3835,32.5025,32.351,32.5025,998300.0
2008-07-16 15:55:00,60.07,60.3,60.01,60.15,2087400.0,32.5025,32.627,32.47,32.5458,2087400.0
2008-07-16 16:00:00,60.0,60.23,59.88,60.0,17400.0,32.4646,32.5891,32.3997,32.4646,17400.0
2008-07-16 16:05:00,60.15,60.15,60.0,60.0,4200.0,32.5458,32.5458,32.4646,32.4646,4200.0
2008-07-16 16:10:00,60.0,60.0,60.0,60.0,0.0,32.4646,32.4646,32.4646,32.4646,0.0
2008-07-17 09:30:00,60.75,60.9,60.34,60.6,342300.0,32.8704,32.9516,32.6486,32.7893,342300.0
2008-07-17 09:35:00,60.58,60.65,60.17,60.32,349500.0,32.7785,32.8163,32.5566,32.6378,349500.0
2008-07-17 09:40:00,60.31,60.87,60.29,60.79,434800.0,32.6324,32.9354,32.6215,32.8921,434800.0
2008-07-17 09:45:00,60.79,60.94,60.33,60.33,468500.0,32.8921,32.9732,32.6432,32.6432,468500.0
2008-07-17 09:50:00,60.32,60.37,60.07,60.2,326400.0,32.6378,32.6648,32.5025,32.5728,326400.0
2008-07-17 09:55:00,60.18,60.19,59.48,59.48,290800.0,32.562,32.5674,32.1833,32.1833,290800.0
2008-07-17 10:00:00,59.46,60.01,59.43,59.85,361000.0,32.1724,32.47,32.1562,32.3835,361000.0
2008-07-17 10:05:00,59.84,59.86,59.11,59.64,500100.0,32.3781,32.3889,31.9831,32.2698,500100.0
2008-07-17 10:10:00,59.65,59.99,59.51,59.91,287700.0,32.2753,32.4592,32.1995,32.4159,287700.0
2008-07-17 10:15:00,59.91,60.2,59.9,60.16,203100.0,32.4159,32.5728,32.4105,32.5512,203100.0
2008-07-17 10:20:00,60.18,60.2,59.83,60.08,142400.0,32.562,32.5728,32.3726,32.5079,142400.0
2008-07-17 10:25:00,60.08,60.2,59.94,60.0,274300.0,32.5079,32.5728,32.4322,32.4646,274300.0
2008-07-17 10:30:00,60.01,60.24,59.93,60.22,119500.0,32.47,32.5945,32.4268,32.5837,119500.0
2008-07-17 10:35:00,60.22,60.61,60.22,60.39,255300.0,32.5837,32.7947,32.5837,32.6756,255300.0
2008-07-17 10:40:00,60.4,60.4,59.47,59.55,237800.0,32.6811,32.6811,32.1779,32.2211,237800.0
2008-07-17 10:45:00,59.57,59.97,59.57,59.93,183800.0,32.232,32.4484,32.232,32.4268,183800.0
2008-07-17 10:50:00,59.93,59.99,59.77,59.8,131600.0,32.4268,32.4592,32.3402,32.3564,131600.0
2008-07-17 10:55:00,59.8,59.84,59.52,59.65,172400.0,32.3564,32.3781,32.2049,32.2753,172400.0
2008-07-17 11:00:00,59.67,59.73,59.45,59.46,302100.0,32.2861,32.3185,32.167,32.1724,302100.0
2008-07-17 11:05:00,59.47,59.52,59.11,59.24,239000.0,32.1779,32.2049,31.9831,32.0534,239000.0
2008-07-17 11:10:00,59.21,59.38,59.05,59.15,169900.0,32.0372,32.1292,31.9506,32.0047,169900.0
2008-07-17 11:15:00,59.15,59.37,59.04,59.07,537000.0,32.0047,32.1237,31.9452,31.9614,537000.0
2008-07-17 11:20:00,59.07,59.13,58.95,59.1,424800.0,31.9614,31.9939,31.8965,31.9777,424800.0
2008-07-17 11:25:00,59.08,59.54,59.07,59.22,388500.0,31.9668,32.2157,31.9614,32.0426,388500.0
2008-07-17 11:30:00,59.22,59.39,59.15,59.22,211400.0,32.0426,32.1346,32.0047,32.0426,211400.0
2008-07-17 11:35:00,59.21,59.58,59.13,59.51,135100.0,32.0372,32.2374,31.9939,32.1995,135100.0
2008-07-17 11:40:00,59.51,59.91,59.51,59.8,183500.0,32.1995,32.4159,32.1995,32.3564,183500.0
2008-07-17 11:45:00,59.78,59.82,59.59,59.62,107600.0,32.3456,32.3672,32.2428,32.259,107600.0
2008-07-17 11:50:00,59.63,59.84,59.57,59.82,121600.0,32.2644,32.3781,32.232,32.3672,121600.0
2008-07-17 11:55:00,59.82,60.04,59.75,59.97,161600.0,32.3672,32.4863,32.3294,32.4484,161600.0
2008-07-17 12:00:00,60.0,60.0,59.74,59.76,108700.0,32.4646,32.4646,32.3239,32.3348,108700.0
2008-07-17 12:05:00,59.75,59.9,59.74,59.83,87200.0,32.3294,32.4105,32.3239,32.3726,87200.0
2008-07-17 12:10:00,59.84,60.01,59.82,60.0,89200.0,32.3781,32.47,32.3672,32.4646,89200.0
2008-07-17 12:15:00,60.01,60.01,59.77,59.82,125300.0,32.47,32.47,32.3402,32.3672,125300.0
2008-07-17 12:20:00,59.81,59.97,59.79,59.94,41800.0,32.3618,32.4484,32.351,32.4322,41800.0
2008-07-17 12:25:00,59.95,59.96,59.89,59.93,42700.0,32.4376,32.443,32.4051,32.4268,42700.0
2008-07-17 12:30:00,59.93,59.95,59.85,59.88,33700.0,32.4268,32.4376,32.3835,32.3997,33700.0
2008-07-17 12:35:00,59.87,59.94,59.84,59.86,41100.0,32.3943,32.4322,32.3781,32.3889,41100.0
2008-07-17 12:40:00,59.85,60.0,59.84,59.97,21600.0,32.3835,32.4646,32.3781,32.4484,21600.0
2008-07-17 12:45:00,59.96,60.13,59.93,60.13,59900.0,32.443,32.535,32.4268,32.535,59900.0
2008-07-17 12:50:00,60.12,60.35,60.12,60.28,169300.0,32.5296,32.654,32.5296,32.6161,169300.0
2008-07-17 12:55:00,60.27,60.36,60.21,60.24,95600.0,32.6107,32.6594,32.5783,32.5945,95600.0
2008-07-17 13:00:00,60.22,60.25,59.94,60.08,142800.0,32.5837,32.5999,32.4322,32.5079,142800.0
2008-07-17 13:05:00,60.07,60.43,60.04,60.4,84200.0,32.5025,32.6973,32.4863,32.6811,84200.0
2008-07-17 13:10:00,60.42,60.75,60.34,60.74,361400.0,32.6919,32.8704,32.6486,32.865,361400.0
2008-07-17 13:15:00,60.74,60.86,60.63,60.66,251900.0,32.865,32.93,32.8055,32.8217,251900.0
2008-07-17 13:20:00,60.66,60.77,60.45,60.59,167100.0,32.8217,32.8813,32.7081,32.7839,167100.0
2008-07-17 13:25:00,60.59,60.66,60.51,60.6,87000.0,32.7839,32.8217,32.7406,32.7893,87000.0
2008-07-17 13:30:00,60.61,60.8,60.58,60.7,312400.0,32.7947,32.8975,32.7785,32.8434,312400.0
2008-07-17 13:35:00,60.69,60.92,60.64,60.79,403900.0,32.838,32.9624,32.8109,32.8921,403900.0
2008-07-17 13:40:00,60.79,61.03,60.76,60.98,163800.0,32.8921,33.0219,32.8758,32.9949,163800.0
2008-07-17 13:45:00,61.01,61.11,60.89,61.11,122400.0,33.0111,33.0652,32.9462,33.0652,122400.0
2008-07-17 13:50:00,61.1,61.28,61.1,61.14,403000.0,33.0598,33.1572,33.0598,33.0815,403000.0
2008-07-17 13:55:00,61.15,61.17,60.9,60.93,256500.0,33.0869,33.0977,32.9516,32.9678,256500.0
2008-07-17 14:00:00,60.93,61.02,60.86,61.01,108000.0,32.9678,33.0165,32.93,33.0111,108000.0
2008-07-17 14:05:00,61.02,61.23,61.01,61.18,180800.0,33.0165,33.1302,33.0111,33.1031,180800.0
2008-07-17 14:10:00,61.19,61.39,61.12,61.28,266900.0,33.1085,33.2167,33.0706,33.1572,266900.0
2008-07-17 14:15:00,61.27,61.32,61.16,61.22,115200.0,33.1518,33.1788,33.0923,33.1247,115200.0
2008-07-17 14:20:00,61.23,61.37,61.2,61.26,301000.0,33.1302,33.2059,33.1139,33.1464,301000.0
2008-07-17 14:25:00,61.26,61.42,61.23,61.41,253100.0,33.1464,33.233,33.1302,33.2275,253100.0
2008-07-17 14:30:00,61.4,61.4,60.73,60.73,160300.0,33.2221,33.2221,32.8596,32.8596,160300.0
2008-07-17 14:35:00,60.72,60.82,60.64,60.7,229400.0,32.8542,32.9083,32.8109,32.8434,229400.0
2008-07-17 14:40:00,60.72,60.87,60.55,60.65,61300.0,32.8542,32.9354,32.7622,32.8163,61300.0
2008-07-17 14:45:00,60.65,60.68,60.36,60.44,169400.0,32.8163,32.8326,32.6594,32.7027,169400.0
2008-07-17 14:50:00,60.43,60.73,60.43,60.69,131800.0,32.6973,32.8596,32.6973,32.838,131800.0
2008-07-17 14:55:00,60.65,60.69,60.26,60.35,143800.0,32.8163,32.838,32.6053,32.654,143800.0
2008-07-17 15:00:00,60.39,60.69,60.35,60.58,121200.0,32.6756,32.838,32.654,32.7785,121200.0
2008-07-17 15:05:00,60.59,60.83,60.59,60.72,132600.0,32.7839,32.9137,32.7839,32.8542,132600.0
2008-07-17 15:10:00,60.71,61.0,60.69,60.92,77600.0,32.8488,33.0057,32.838,32.9624,77600.0
2008-07-17 15:15:00,60.92,60.97,60.8,60.87,150500.0,32.9624,32.9895,32.8975,32.9354,150500.0
2008-07-17 15:20:00,60.86,61.02,60.86,61.0,299600.0,32.93,33.0165,32.93,33.0057,299600.0
2008-07-17 15:25:00,61.0,61.04,60.8,60.86,144300.0,33.0057,33.0273,32.8975,32.93,144300.0
2008-07-17 15:30:00,60.87,61.03,60.82,60.86,145700.0,32.9354,33.0219,32.9083,32.93,145700.0
2008-07-17 15:35:00,60.87,60.9,60.61,60.67,273200.0,32.9354,32.9516,32.7947,32.8271,273200.0
2008-07-17 15:40:00,60.72,61.31,60.72,61.28,308900.0,32.8542,33.1734,32.8542,33.1572,308900.0
2008-07-17 15:45:00,61.28,61.6,61.27,61.4,282700.0,33.1572,33.3304,33.1518,33.2221,282700.0
2008-07-17 15:50:00,61.38,61.43,61.19,61.21,186900.0,33.2113,33.2384,33.1085,33.1193,186900.0
2008-07-17 15:55:00,61.21,61.29,61.08,61.2,468700.0,33.1193,33.1626,33.049,33.1139,468700.0
2008-07-18 09:30:00,61.31,61.51,60.6,60.72,310600.0,33.1734,33.2817,32.7893,32.8542,310600.0
2008-07-18 09:35:00,60.7,60.96,60.39,60.92,257200.0,32.8434,32.9841,32.6756,32.9624,257200.0
2008-07-18 09:40:00,60.97,60.97,60.35,60.53,192800.0,32.9895,32.9895,32.654,32.7514,192800.0
2008-07-18 09:45:00,60.54,60.74,60.36,60.64,280700.0,32.7568,32.865,32.6594,32.8109,280700.0
2008-07-18 09:50:00,60.64,60.68,60.39,60.44,169400.0,32.8109,32.8326,32.6756,32.7027,169400.0
2008-07-18 09:55:00,60.43,60.74,60.32,60.66,123900.0,32.6973,32.865,32.6378,32.8217,123900.0
2008-07-18 10:00:00,60.69,60.69,60.33,60.49,131600.0,32.838,32.838,32.6432,32.7298,131600.0
2008-07-18 10:05:00,60.48,60.68,60.27,60.65,180900.0,32.7243,32.8326,32.6107,32.8163,180900.0
2008-07-18 10:10:00,60.67,60.83,60.46,60.76,53500.0,32.8271,32.9137,32.7135,32.8758,53500.0
2008-07-18 10:15:00,60.75,60.93,60.68,60.71,178800.0,32.8704,32.9678,32.8326,32.8488,178800.0
2008-07-18 10:20:00,60.7,60.84,60.62,60.69,75600.0,32.8434,32.9191,32.8001,32.838,75600.0
2008-07-18 10:25:00,60.7,60.9,60.66,60.78,33100.0,32.8434,32.9516,32.8217,32.8867,33100.0
2008-07-18 10:30:00,60.78,61.01,60.74,60.9,171200.0,32.8867,33.0111,32.865,32.9516,171200.0
2008-07-18 10:35:00,60.88,61.04,60.82,60.95,257400.0,32.9408,33.0273,32.9083,32.9787,257400.0
2008-07-18 10:40:00,60.91,60.98,60.85,60.98,41100.0,32.957,32.9949,32.9245,32.9949,41100.0
2008-07-18 10:45:00,60.98,61.06,60.91,60.99,83700.0,32.9949,33.0382,32.957,33.0003,83700.0
2008-07-18 10:50:00,61.0,61.18,60.96,61.07,102000.0,33.0057,33.1031,32.9841,33.0436,102000.0
2008-07-18 10:55:00,61.06,61.12,60.94,61.03,53200.0,33.0382,33.0706,32.9732,33.0219,53200.0
2008-07-18 11:00:00,61.04,61.13,61.02,61.07,47800.0,33.0273,33.076,33.0165,33.0436,47800.0
2008-07-18 11:05:00,61.06,61.18,61.02,61.18,25900.0,33.0382,33.1031,33.0165,33.1031,25900.0
2008-07-18 11:10:00,61.19,61.3,61.15,61.23,84100.0,33.1085,33.168,33.0869,33.1302,84100.0
2008-07-18 11:15:00,61.23,61.25,61.13,61.19,55600.0,33.1302,33.141,33.076,33.1085,55600.0
2008-07-18 11:20:00,61.18,61.38,61.16,61.16,87000.0,33.1031,33.2113,33.0923,33.0923,87000.0
2008-07-18 11:25:00,61.16,61.24,61.06,61.16,167000.0,33.0923,33.1356,33.0382,33.0923,167000.0
2008-07-18 11:30:00,61.17,61.24,61.06,61.17,96200.0,33.0977,33.1356,33.0382,33.0977,96200.0
2008-07-18 11:35:00,61.19,61.24,61.05,61.13,110600.0,33.1085,33.1356,33.0328,33.076,110600.0
2008-07-18 11:40:00,61.13,61.31,61.1,61.18,134500.0,33.076,33.1734,33.0598,33.1031,134500.0
2008-07-18 11:45:00,61.18,61.21,60.95,60.99,80400.0,33.1031,33.1193,32.9787,33.0003,80400.0
2008-07-18 11:50:00,60.99,61.15,60.99,61.13,68700.0,33.0003,33.0869,33.0003,33.076,68700.0
2008-07-18 11:55:00,61.15,61.19,61.03,61.13,72000.0,33.0869,33.1085,33.0219,33.076,72000.0
2008-07-18 12:00:00,61.14,61.3,61.13,61.26,84400.0,33.0815,33.168,33.076,33.1464,84400.0
2008-07-18 12:05:00,61.25,61.25,61.03,61.05,83700.0,33.141,33.141,33.0219,33.0328,83700.0
2008-07-18 12:10:00,61.06,61.2,60.95,60.99,77200.0,33.0382,33.1139,32.9787,33.0003,77200.0
2008-07-18 12:15:00,60.98,61.13,60.9,60.95,84400.0,32.9949,33.076,32.9516,32.9787,84400.0
2008-07-18 12:20:00,60.92,61.03,60.86,61.01,96700.0,32.9624,33.0219,32.93,33.0111,96700.0
2008-07-18 12:25:00,61.01,61.03,60.88,60.9,36200.0,33.0111,33.0219,32.9408,32.9516,36200.0
2008-07-18 12:30:00,60.88,60.9,60.76,60.81,87900.0,32.9408,32.9516,32.8758,32.9029,87900.0
2008-07-18 12:35:00,60.81,60.98,60.79,60.97,105200.0,32.9029,32.9949,32.8921,32.9895,105200.0
2008-07-18 12:40:00,60.97,61.06,60.91,61.03,110800.0,32.9895,33.0382,32.957,33.0219,110800.0
2008-07-18 12:45:00,61.02,61.07,61.0,61.04,20500.0,33.0165,33.0436,33.0057,33.0273,20500.0
2008-07-18 12:50:00,61.05,61.05,60.95,61.01,20700.0,33.0328,33.0328,32.9787,33.0111,20700.0
2008-07-18 12:55:00,61.0,61.04,60.87,60.98,47800.0,33.0057,33.0273,32.9354,32.9949,47800.0
2008-07-18 13:00:00,60.98,61.06,60.89,60.89,69900.0,32.9949,33.0382,32.9462,32.9462,69900.0
2008-07-18 13:05:00,60.9,61.02,60.89,60.91,80300.0,32.9516,33.0165,32.9462,32.957,80300.0
2008-07-18 13:10:00,60.92,61.04,60.86,61.02,54000.0,32.9624,33.0273,32.93,33.0165,54000.0
2008-07-18 13:15:00,61.02,61.2,60.98,61.11,50200.0,33.0165,33.1139,32.9949,33.0652,50200.0
2008-07-18 13:20:00,61.11,61.29,61.08,61.24,50400.0,33.0652,33.1626,33.049,33.1356,50400.0
2008-07-18 13:25:00,61.23,61.26,60.99,61.15,72200.0,33.1302,33.1464,33.0003,33.0869,72200.0
2008-07-18 13:30:00,61.14,61.23,60.97,61.14,54600.0,33.0815,33.1302,32.9895,33.0815,54600.0
2008-07-18 13:35:00,61.13,61.15,61.05,61.06,26600.0,33.076,33.0869,33.0328,33.0382,26600.0
2008-07-18 13:40:00,61.06,61.21,61.04,61.06,73000.0,33.0382,33.1193,33.0273,33.0382,73000.0
2008-07-18 13:45:00,61.05,61.18,61.0,61.08,60300.0,33.0328,33.1031,33.0057,33.049,60300.0
2008-07-18 13:50:00,61.06,61.15,61.0,61.05,25600.0,33.0382,33.0869,33.0057,33.0328,25600.0
2008-07-18 13:55:00,61.05,61.09,61.0,61.02,29000.0,33.0328,33.0544,33.0057,33.0165,29000.0
2008-07-18 14:00:00,61.02,61.11,60.97,61.08,35600.0,33.0165,33.0652,32.9895,33.049,35600.0
2008-07-18 14:05:00,61.06,61.1,60.85,60.9,126200.0,33.0382,33.0598,32.9245,32.9516,126200.0
2008-07-18 14:10:00,60.9,61.15,60.89,61.15,37300.0,32.9516,33.0869,32.9462,33.0869,37300.0
2008-07-18 14:15:00,61.15,61.17,61.02,61.1,63800.0,33.0869,33.0977,33.0165,33.0598,63800.0
2008-07-18 14:20:00,61.1,61.21,61.09,61.14,67400.0,33.0598,33.1193,33.0544,33.0815,67400.0
2008-07-18 14:25:00,61.14,61.21,61.07,61.13,64900.0,33.0815,33.1193,33.0436,33.076,64900.0
2008-07-18 14:30:00,61.14,61.17,60.95,60.96,50400.0,33.0815,33.0977,32.9787,32.9841,50400.0
2008-07-18 14:35:00,60.98,61.09,60.98,61.0,59100.0,32.9949,33.0544,32.9949,33.0057,59100.0
2008-07-18 14:40:00,61.01,61.11,61.01,61.1,44400.0,33.0111,33.0652,33.0111,33.0598,44400.0
2008-07-18 14:45:00,61.08,61.08,61.0,61.0,44600.0,33.049,33.049,33.0057,33.0057,44600.0
2008-07-18 14:50:00,61.01,61.08,60.83,61.0,154700.0,33.0111,33.049,32.9137,33.0057,154700.0
2008-07-18 14:55:00,61.0,61.07,60.98,61.03,99300.0,33.0057,33.0436,32.9949,33.0219,99300.0
2008-07-18 15:00:00,61.03,61.03,60.95,61.01,26500.0,33.0219,33.0219,32.9787,33.0111,26500.0
2008-07-18 15:05:00,61.02,61.02,60.95,60.97,104700.0,33.0165,33.0165,32.9787,32.9895,104700.0
2008-07-18 15:10:00,60.97,61.09,60.96,60.99,123900.0,32.9895,33.0544,32.9841,33.0003,123900.0
2008-07-18 15:15:00,60.99,61.06,60.87,60.92,75400.0,33.0003,33.0382,32.9354,32.9624,75400.0
2008-07-18 15:20:00,60.96,61.08,60.94,61.05,88900.0,32.9841,33.049,32.9732,33.0328,88900.0
2008-07-18 15:25:00,61.05,61.15,61.02,61.13,59600.0,33.0328,33.0869,33.0165,33.076,59600.0
2008-07-18 15:30:00,61.12,61.27,61.09,61.26,85700.0,33.0706,33.1518,33.0544,33.1464,85700.0
2008-07-18 15:35:00,61.26,61.31,61.22,61.25,133700.0,33.1464,33.1734,33.1247,33.141,133700.0
2008-07-18 15:40:00,61.25,61.4,61.24,61.4,233000.0,33.141,33.2221,33.1356,33.2221,233000.0
2008-07-18 15:45:00,61.41,61.54,61.37,61.38,176900.0,33.2275,33.2979,33.2059,33.2113,176900.0
2008-07-18 15:50:00,61.37,61.43,61.33,61.36,126600.0,33.2059,33.2384,33.1843,33.2005,126600.0
2008-07-18 15:55:00,61.37,61.37,61.21,61.21,166200.0,33.2059,33.2059,33.1193,33.1193,166200.0
2008-07-21 09:30:00,61.09,61.48,60.9,60.95,112500.0,33.0544,33.2654,32.9516,32.9787,112500.0
2008-07-21 09:35:00,60.95,61.44,60.92,61.33,317100.0,32.9787,33.2438,32.9624,33.1843,317100.0
2008-07-21 09:40:00,61.38,61.6,61.36,61.49,207300.0,33.2113,33.3304,33.2005,33.2708,207300.0
2008-07-21 09:45:00,61.52,61.65,61.5,61.56,80900.0,33.2871,33.3574,33.2762,33.3087,80900.0
2008-07-21 09:50:00,61.55,61.86,61.36,61.84,159900.0,33.3033,33.471,33.2005,33.4602,159900.0
2008-07-21 09:55:00,61.83,61.9,61.64,61.74,161200.0,33.4548,33.4927,33.352,33.4061,161200.0
2008-07-21 10:00:00,61.75,61.83,61.45,61.5,256500.0,33.4115,33.4548,33.2492,33.2762,256500.0
2008-07-21 10:05:00,61.52,61.52,61.21,61.26,128900.0,33.2871,33.2871,33.1193,33.1464,128900.0
2008-07-21 10:10:00,61.27,61.41,61.23,61.36,109900.0,33.1518,33.2275,33.1302,33.2005,109900.0
2008-07-21 10:15:00,61.36,61.45,61.27,61.4,186600.0,33.2005,33.2492,33.1518,33.2221,186600.0
2008-07-21 10:20:00,61.38,61.41,61.08,61.11,159900.0,33.2113,33.2275,33.049,33.0652,159900.0
2008-07-21 10:25:00,61.13,61.28,60.99,61.06,238500.0,33.076,33.1572,33.0003,33.0382,238500.0
2008-07-21 10:30:00,61.07,61.19,60.97,61.03,142500.0,33.0436,33.1085,32.9895,33.0219,142500.0
2008-07-21 10:35:00,61.02,61.1,60.87,60.96,379800.0,33.0165,33.0598,32.9354,32.9841,379800.0
2008-07-21 10:40:00,60.98,61.23,60.97,61.21,85100.0,32.9949,33.1302,32.9895,33.1193,85100.0
2008-07-21 10:45:00,61.21,61.27,61.09,61.24,108300.0,33.1193,33.1518,33.0544,33.1356,108300.0
2008-07-21 10:50:00,61.25,61.3,61.1,61.24,107400.0,33.141,33.168,33.0598,33.1356,107400.0
2008-07-21 10:55:00,61.23,61.23,61.04,61.09,75100.0,33.1302,33.1302,33.0273,33.0544,75100.0
2008-07-21 11:00:00,61.09,61.13,60.99,61.12,109600.0,33.0544,33.076,33.0003,33.0706,109600.0
2008-07-21 11:05:00,61.11,61.41,61.07,61.39,94400.0,33.0652,33.2275,33.0436,33.2167,94400.0
2008-07-21 11:10:00,61.38,61.43,61.2,61.2,54400.0,33.2113,33.2384,33.1139,33.1139,54400.0
2008-07-21 11:15:00,61.2,61.32,61.15,61.3,224000.0,33.1139,33.1788,33.0869,33.168,224000.0
2008-07-21 11:20:00,61.31,61.44,61.21,61.42,61700.0,33.1734,33.2438,33.1193,33.233,61700.0
2008-07-21 11:25:00,61.44,61.55,61.38,61.42,86300.0,33.2438,33.3033,33.2113,33.233,86300.0
2008-07-21 11:30:00,61.4,61.43,61.27,61.33,56700.0,33.2221,33.2384,33.1518,33.1843,56700.0
2008-07-21 11:35:00,61.32,61.34,61.12,61.2,64100.0,33.1788,33.1897,33.0706,33.1139,64100.0
2008-07-21 11:40:00,61.18,61.23,60.99,61.0,400000.0,33.1031,33.1302,33.0003,33.0057,400000.0
2008-07-21 11:45:00,61.0,61.06,60.84,60.98,212200.0,33.0057,33.0382,32.9191,32.9949,212200.0
2008-07-21 11:50:00,60.98,60.98,60.83,60.83,68200.0,32.9949,32.9949,32.9137,32.9137,68200.0
2008-07-21 11:55:00,60.82,60.93,60.78,60.81,59100.0,32.9083,32.9678,32.8867,32.9029,59100.0
2008-07-21 12:00:00,60.81,61.0,60.78,60.97,118500.0,32.9029,33.0057,32.8867,32.9895,118500.0
2008-07-21 12:05:00,60.97,61.01,60.91,60.97,66100.0,32.9895,33.0111,32.957,32.9895,66100.0
2008-07-21 12:10:00,60.99,61.01,60.85,60.92,91400.0,33.0003,33.0111,32.9245,32.9624,91400.0
2008-07-21 12:15:00,60.92,61.05,60.89,61.04,92200.0,32.9624,33.0328,32.9462,33.0273,92200.0
2008-07-21 12:20:00,61.05,61.22,60.95,61.22,107200.0,33.0328,33.1247,32.9787,33.1247,107200.0
2008-07-21 12:25:00,61.22,61.3,61.18,61.2,46800.0,33.1247,33.168,33.1031,33.1139,46800.0
2008-07-21 12:30:00,61.17,61.29,61.17,61.22,64400.0,33.0977,33.1626,33.0977,33.1247,64400.0
2008-07-21 12:35:00,61.24,61.38,61.23,61.31,51100.0,33.1356,33.2113,33.1302,33.1734,51100.0
2008-07-21 12:40:00,61.3,61.33,61.23,61.33,58700.0,33.168,33.1843,33.1302,33.1843,58700.0
2008-07-21 12:45:00,61.35,61.43,61.26,61.38,104800.0,33.1951,33.2384,33.1464,33.2113,104800.0
2008-07-21 12:50:00,61.4,61.42,61.29,61.29,46400.0,33.2221,33.233,33.1626,33.1626,46400.0
2008-07-21 12:55:00,61.28,61.31,61.1,61.12,98600.0,33.1572,33.1734,33.0598,33.0706,98600.0
2008-07-21 13:00:00,61.1,61.23,61.1,61.17,33000.0,33.0598,33.1302,33.0598,33.0977,33000.0
2008-07-21 13:05:00,61.17,61.26,61.16,61.25,47300.0,33.0977,33.1464,33.0923,33.141,47300.0
2008-07-21 13:10:00,61.27,61.27,61.15,61.2,26000.0,33.1518,33.1518,33.0869,33.1139,26000.0
2008-07-21 13:15:00,61.19,61.34,61.19,61.32,84400.0,33.1085,33.1897,33.1085,33.1788,84400.0
2008-07-21 13:20:00,61.32,61.39,61.21,61.38,162100.0,33.1788,33.2167,33.1193,33.2113,162100.0
2008-07-21 13:25:00,61.37,61.45,61.36,61.4,52400.0,33.2059,33.2492,33.2005,33.2221,52400.0
2008-07-21 13:30:00,61.41,61.57,61.39,61.51,62100.0,33.2275,33.3141,33.2167,33.2817,62100.0
2008-07-21 13:35:00,61.5,61.67,61.5,61.67,52800.0,33.2762,33.3682,33.2762,33.3682,52800.0
2008-07-21 13:40:00,61.67,61.68,61.56,61.62,64900.0,33.3682,33.3736,33.3087,33.3412,64900.0
2008-07-21 13:45:00,61.61,61.64,61.51,61.55,68800.0,33.3358,33.352,33.2817,33.3033,68800.0
2008-07-21 13:50:00,61.54,61.62,61.5,61.59,71900.0,33.2979,33.3412,33.2762,33.3249,71900.0
2008-07-21 13:55:00,61.58,61.62,61.5,61.52,45800.0,33.3195,33.3412,33.2762,33.2871,45800.0
2008-07-21 14:00:00,61.52,61.57,61.44,61.45,114000.0,33.2871,33.3141,33.2438,33.2492,114000.0
2008-07-21 14:05:00,61.46,61.53,61.4,61.46,71000.0,33.2546,33.2925,33.2221,33.2546,71000.0
2008-07-21 14:10:00,61.46,61.54,61.39,61.4,98200.0,33.2546,33.2979,33.2167,33.2221,98200.0
2008-07-21 14:15:00,61.38,61.5,61.37,61.46,30900.0,33.2113,33.2762,33.2059,33.2546,30900.0
2008-07-21 14:20:00,61.47,61.51,61.4,61.45,51100.0,33.26,33.2817,33.2221,33.2492,51100.0
2008-07-21 14:25:00,61.45,61.55,61.39,61.47,70900.0,33.2492,33.3033,33.2167,33.26,70900.0
2008-07-21 14:30:00,61.47,61.53,61.43,61.46,33300.0,33.26,33.2925,33.2384,33.2546,33300.0
2008-07-21 14:35:00,61.47,61.52,61.42,61.43,25500.0,33.26,33.2871,33.233,33.2384,25500.0
2008-07-21 14:40:00,61.43,61.44,61.33,61.34,33900.0,33.2384,33.2438,33.1843,33.1897,33900.0
2008-07-21 14:45:00,61.35,61.38,61.3,61.36,19400.0,33.1951,33.2113,33.168,33.2005,19400.0
2008-07-21 14:50:00,61.35,61.4,61.34,61.34,19900.0,33.1951,33.2221,33.1897,33.1897,19900.0
2008-07-21 14:55:00,61.33,61.35,61.22,61.29,249900.0,33.1843,33.1951,33.1247,33.1626,249900.0
2008-07-21 15:00:00,61.28,61.35,61.2,61.28,129500.0,33.1572,33.1951,33.1139,33.1572,129500.0
2008-07-21 15:05:00,61.28,61.29,61.12,61.18,175100.0,33.1572,33.1626,33.0706,33.1031,175100.0
2008-07-21 15:10:00,61.15,61.21,61.07,61.19,123200.0,33.0869,33.1193,33.0436,33.1085,123200.0
2008-07-21 15:15:00,61.2,61.42,61.2,61.41,78700.0,33.1139,33.233,33.1139,33.2275,78700.0
2008-07-21 15:20:00,61.4,61.5,61.36,61.46,121800.0,33.2221,33.2762,33.2005,33.2546,121800.0
2008-07-21 15:25:00,61.46,61.5,61.43,61.47,73200.0,33.2546,33.2762,33.2384,33.26,73200.0
2008-07-21 15:30:00,61.49,61.49,61.4,61.47,86400.0,33.2708,33.2708,33.2221,33.26,86400.0
2008-07-21 15:35:00,61.47,61.49,61.35,61.46,82800.0,33.26,33.2708,33.1951,33.2546,82800.0
2008-07-21 15:40:00,61.48,61.54,61.38,61.43,201200.0,33.2654,33.2979,33.2113,33.2384,201200.0
2008-07-21 15:45:00,61.43,61.5,61.39,61.45,91600.0,33.2384,33.2762,33.2167,33.2492,91600.0
2008-07-21 15:50:00,61.45,61.47,61.38,61.39,170900.0,33.2492,33.26,33.2113,33.2167,170900.0
2008-07-21 15:55:00,61.39,61.51,61.35,61.44,273300.0,33.2167,33.2817,33.1951,33.2438,273300.0
2008-07-21 16:00:00,61.44,61.45,61.4,61.4,10500.0,33.2438,33.2492,33.2221,33.2221,10500.0
2008-07-21 16:05:00,61.4,61.4,61.4,61.4,0.0,33.2221,33.2221,33.2221,33.2221,0.0
2008-07-21 16:10:00,61.46,61.46,61.38,61.4,9000.0,33.2546,33.2546,33.2113,33.2221,9000.0
2008-07-22 09:30:00,60.89,61.02,60.8,60.85,150300.0,32.9462,33.0165,32.8975,32.9245,150300.0
2008-07-22 09:35:00,60.85,61.05,60.5,60.7,298800.0,32.9245,33.0328,32.7352,32.8434,298800.0
2008-07-22 09:40:00,60.71,60.71,60.53,60.61,204200.0,32.8488,32.8488,32.7514,32.7947,204200.0
2008-07-22 09:45:00,60.6,60.62,60.39,60.62,121600.0,32.7893,32.8001,32.6756,32.8001,121600.0
2008-07-22 09:50:00,60.62,60.92,60.59,60.85,163800.0,32.8001,32.9624,32.7839,32.9245,163800.0
2008-07-22 09:55:00,60.86,61.18,60.86,60.95,174100.0,32.93,33.1031,32.93,32.9787,174100.0
2008-07-22 10:00:00,60.95,61.2,60.94,61.18,311400.0,32.9787,33.1139,32.9732,33.1031,311400.0
2008-07-22 10:05:00,61.18,61.29,60.93,60.94,183400.0,33.1031,33.1626,32.9678,32.9732,183400.0
2008-07-22 10:10:00,60.93,61.12,60.93,60.98,136400.0,32.9678,33.0706,32.9678,32.9949,136400.0
2008-07-22 10:15:00,60.98,61.26,60.89,61.25,214200.0,32.9949,33.1464,32.9462,33.141,214200.0
2008-07-22 10:20:00,61.27,61.29,60.96,60.96,272300.0,33.1518,33.1626,32.9841,32.9841,272300.0
2008-07-22 10:25:00,60.94,61.08,60.8,60.87,152100.0,32.9732,33.049,32.8975,32.9354,152100.0
2008-07-22 10:30:00,60.88,60.93,60.73,60.75,163500.0,32.9408,32.9678,32.8596,32.8704,163500.0
2008-07-22 10:35:00,60.75,60.8,60.67,60.78,151200.0,32.8704,32.8975,32.8271,32.8867,151200.0
2008-07-22 10:40:00,60.76,60.89,60.69,60.78,273300.0,32.8758,32.9462,32.838,32.8867,273300.0
2008-07-22 10:45:00,60.8,60.85,60.63,60.84,73000.0,32.8975,32.9245,32.8055,32.9191,73000.0
2008-07-22 10:50:00,60.85,60.89,60.52,60.55,74600.0,32.9245,32.9462,32.746,32.7622,74600.0
2008-07-22 10:55:00,60.56,60.64,60.5,60.64,57000.0,32.7676,32.8109,32.7352,32.8109,57000.0
2008-07-22 11:00:00,60.64,60.92,60.64,60.9,85100.0,32.8109,32.9624,32.8109,32.9516,85100.0
2008-07-22 11:05:00,60.91,61.21,60.88,61.13,204200.0,32.957,33.1193,32.9408,33.076,204200.0
2008-07-22 11:10:00,61.13,61.29,61.13,61.27,258100.0,33.076,33.1626,33.076,33.1518,258100.0
2008-07-22 11:15:00,61.28,61.34,61.22,61.28,191200.0,33.1572,33.1897,33.1247,33.1572,191200.0
2008-07-22 11:20:00,61.27,61.49,61.27,61.49,222500.0,33.1518,33.2708,33.1518,33.2708,222500.0
2008-07-22 11:25:00,61.5,61.91,61.49,61.78,226200.0,33.2762,33.4981,33.2708,33.4277,226200.0
2008-07-22 11:30:00,61.77,61.91,61.59,61.63,305600.0,33.4223,33.4981,33.3249,33.3466,305600.0
2008-07-22 11:35:00,61.62,61.75,61.55,61.56,168000.0,33.3412,33.4115,33.3033,33.3087,168000.0
2008-07-22 11:40:00,61.56,61.65,61.55,61.55,86500.0,33.3087,33.3574,33.3033,33.3033,86500.0
2008-07-22 11:45:00,61.54,61.54,61.36,61.4,149600.0,33.2979,33.2979,33.2005,33.2221,149600.0
2008-07-22 11:50:00,61.4,61.41,61.18,61.18,157300.0,33.2221,33.2275,33.1031,33.1031,157300.0
2008-07-22 11:55:00,61.18,61.18,60.94,61.06,98100.0,33.1031,33.1031,32.9732,33.0382,98100.0
2008-07-22 12:00:00,61.05,61.3,61.04,61.27,100900.0,33.0328,33.168,33.0273,33.1518,100900.0
2008-07-22 12:05:00,61.27,61.47,61.23,61.46,127800.0,33.1518,33.26,33.1302,33.2546,127800.0
2008-07-22 12:10:00,61.48,61.52,61.33,61.36,279800.0,33.2654,33.2871,33.1843,33.2005,279800.0
2008-07-22 12:15:00,61.35,61.43,61.29,61.41,142200.0,33.1951,33.2384,33.1626,33.2275,142200.0
2008-07-22 12:20:00,61.41,61.63,61.37,61.59,75500.0,33.2275,33.3466,33.2059,33.3249,75500.0
2008-07-22 12:25:00,61.59,61.61,61.3,61.38,111600.0,33.3249,33.3358,33.168,33.2113,111600.0
2008-07-22 12:30:00,61.38,61.44,61.37,61.37,126600.0,33.2113,33.2438,33.2059,33.2059,126600.0
2008-07-22 12:35:00,61.37,61.41,61.25,61.31,97500.0,33.2059,33.2275,33.141,33.1734,97500.0
2008-07-22 12:40:00,61.29,61.46,61.26,61.37,80700.0,33.1626,33.2546,33.1464,33.2059,80700.0
2008-07-22 12:45:00,61.38,61.47,61.29,61.41,46300.0,33.2113,33.26,33.1626,33.2275,46300.0
2008-07-22 12:50:00,61.41,61.45,61.31,61.45,35200.0,33.2275,33.2492,33.1734,33.2492,35200.0
2008-07-22 12:55:00,61.46,61.54,61.4,61.51,32500.0,33.2546,33.2979,33.2221,33.2817,32500.0
2008-07-22 13:00:00,61.51,61.54,61.3,61.3,50200.0,33.2817,33.2979,33.168,33.168,50200.0
2008-07-22 13:05:00,61.31,61.46,61.31,61.42,19600.0,33.1734,33.2546,33.1734,33.233,19600.0
2008-07-22 13:10:00,61.44,61.46,61.36,61.38,37500.0,33.2438,33.2546,33.2005,33.2113,37500.0
2008-07-22 13:15:00,61.39,61.51,61.35,61.46,50400.0,33.2167,33.2817,33.1951,33.2546,50400.0
2008-07-22 13:20:00,61.46,61.57,61.46,61.57,23100.0,33.2546,33.3141,33.2546,33.3141,23100.0
2008-07-22 13:25:00,61.59,61.73,61.54,61.59,78400.0,33.3249,33.4007,33.2979,33.3249,78400.0
2008-07-22 13:30:00,61.61,61.79,61.61,61.67,113000.0,33.3358,33.4332,33.3358,33.3682,113000.0
2008-07-22 13:35:00,61.68,61.75,61.63,61.67,167700.0,33.3736,33.4115,33.3466,33.3682,167700.0
2008-07-22 13:40:00,61.65,61.75,61.59,61.62,123700.0,33.3574,33.4115,33.3249,33.3412,123700.0
2008-07-22 13:45:00,61.65,61.7,61.61,61.69,36400.0,33.3574,33.3845,33.3358,33.379,36400.0
2008-07-22 13:50:00,61.68,61.82,61.68,61.71,67700.0,33.3736,33.4494,33.3736,33.3899,67700.0
2008-07-22 13:55:00,61.7,61.8,61.68,61.79,38600.0,33.3845,33.4386,33.3736,33.4332,38600.0
2008-07-22 14:00:00,61.78,61.83,61.68,61.76,71600.0,33.4277,33.4548,33.3736,33.4169,71600.0
2008-07-22 14:05:00,61.76,61.83,61.69,61.82,71500.0,33.4169,33.4548,33.379,33.4494,71500.0
2008-07-22 14:10:00,61.82,61.83,61.5,61.53,77100.0,33.4494,33.4548,33.2762,33.2925,77100.0
2008-07-22 14:15:00,61.53,61.59,61.41,61.53,154900.0,33.2925,33.3249,33.2275,33.2925,154900.0
2008-07-22 14:20:00,61.52,61.75,61.5,61.7,92600.0,33.2871,33.4115,33.2762,33.3845,92600.0
2008-07-22 14:25:00,61.71,61.89,61.58,61.88,96800.0,33.3899,33.4873,33.3195,33.4819,96800.0
2008-07-22 14:30:00,61.87,61.91,61.83,61.86,57400.0,33.4764,33.4981,33.4548,33.471,57400.0
2008-07-22 14:35:00,61.88,61.96,61.77,61.96,82400.0,33.4819,33.5251,33.4223,33.5251,82400.0
2008-07-22 14:40:00,61.95,62.25,61.89,62.19,84500.0,33.5197,33.6821,33.4873,33.6496,84500.0
2008-07-22 14:45:00,62.19,62.28,62.13,62.21,96100.0,33.6496,33.6983,33.6171,33.6604,96100.0
2008-07-22 14:50:00,62.21,62.26,62.14,62.22,54100.0,33.6604,33.6875,33.6225,33.6658,54100.0
2008-07-22 14:55:00,62.23,62.27,62.09,62.26,78400.0,33.6712,33.6929,33.5955,33.6875,78400.0
2008-07-22 15:00:00,62.27,62.51,62.27,62.45,174500.0,33.6929,33.8227,33.6929,33.7903,174500.0
2008-07-22 15:05:00,62.47,62.55,62.35,62.35,159600.0,33.8011,33.8444,33.7362,33.7362,159600.0
2008-07-22 15:10:00,62.35,62.47,62.35,62.42,99500.0,33.7362,33.8011,33.7362,33.774,99500.0
2008-07-22 15:15:00,62.42,62.42,62.24,62.34,191600.0,33.774,33.774,33.6766,33.7307,191600.0
2008-07-22 15:20:00,62.35,62.56,62.32,62.5,196600.0,33.7362,33.8498,33.7199,33.8173,196600.0
2008-07-22 15:25:00,62.49,62.65,62.48,62.64,317900.0,33.8119,33.8985,33.8065,33.8931,317900.0
2008-07-22 15:30:00,62.63,62.93,62.59,62.93,393400.0,33.8877,34.05,33.866,34.05,393400.0
2008-07-22 15:35:00,62.92,63.1,62.83,63.08,270600.0,34.0446,34.142,33.9959,34.1311,270600.0
2008-07-22 15:40:00,63.1,63.48,63.1,63.44,746500.0,34.142,34.3476,34.142,34.3259,746500.0
2008-07-22 15:45:00,63.42,63.53,63.11,63.18,704500.0,34.3151,34.3746,34.1474,34.1853,704500.0
2008-07-22 15:50:00,63.18,63.32,63.17,63.3,644400.0,34.1853,34.261,34.1798,34.2502,644400.0
2008-07-22 15:55:00,63.28,63.51,63.21,63.3,843700.0,34.2394,34.3638,34.2015,34.2502,843700.0
2008-07-22 16:00:00,63.35,63.35,63.15,63.3,32700.0,34.2772,34.2772,34.169,34.2502,32700.0
2008-07-22 16:05:00,63.3,63.3,63.3,63.3,0.0,34.2502,34.2502,34.2502,34.2502,0.0
2008-07-22 16:10:00,63.15,63.15,63.02,63.02,14400.0,34.169,34.169,34.0987,34.0987,14400.0
2008-07-23 09:30:00,63.08,63.19,62.97,63.01,303800.0,34.1311,34.1907,34.0716,34.0933,303800.0
2008-07-23 09:35:00,63.0,63.23,62.91,63.23,263900.0,34.0879,34.2123,34.0392,34.2123,263900.0
2008-07-23 09:40:00,63.23,63.68,62.9,63.67,513600.0,34.2123,34.4558,34.0338,34.4504,513600.0
2008-07-23 09:45:00,63.67,64.02,63.67,63.99,379200.0,34.4504,34.6398,34.4504,34.6235,379200.0
2008-07-23 09:50:00,64.0,64.2,63.92,64.03,733400.0,34.6289,34.7372,34.5856,34.6452,733400.0
2008-07-23 09:55:00,64.05,64.38,64.0,64.24,973700.0,34.656,34.8345,34.6289,34.7588,973700.0
2008-07-23 10:00:00,64.26,64.48,64.12,64.48,366500.0,34.7696,34.8887,34.6939,34.8887,366500.0
2008-07-23 10:05:00,64.48,64.64,64.23,64.5,563900.0,34.8887,34.9752,34.7534,34.8995,563900.0
2008-07-23 10:10:00,64.51,64.65,64.49,64.5,434200.0,34.9049,34.9806,34.8941,34.8995,434200.0
2008-07-23 10:15:00,64.5,64.85,64.48,64.85,204300.0,34.8995,35.0889,34.8887,35.0889,204300.0
2008-07-23 10:20:00,64.85,65.24,64.85,65.17,774200.0,35.0889,35.2999,35.0889,35.262,774200.0
2008-07-23 10:25:00,65.16,65.4,65.14,65.36,552900.0,35.2566,35.3864,35.2458,35.3648,552900.0
2008-07-23 10:30:00,65.37,65.58,65.3,65.57,245800.0,35.3702,35.4838,35.3323,35.4784,245800.0
2008-07-23 10:35:00,65.57,65.86,65.37,65.62,424800.0,35.4784,35.6353,35.3702,35.5055,424800.0
2008-07-23 10:40:00,65.63,65.78,65.44,65.48,309800.0,35.5109,35.5921,35.4081,35.4297,309800.0
2008-07-23 10:45:00,65.49,65.5,65.28,65.36,210600.0,35.4351,35.4406,35.3215,35.3648,210600.0
2008-07-23 10:50:00,65.36,65.58,65.3,65.48,338400.0,35.3648,35.4838,35.3323,35.4297,338400.0
2008-07-23 10:55:00,65.48,65.5,64.8,64.8,506800.0,35.4297,35.4406,35.0618,35.0618,506800.0
2008-07-23 11:00:00,64.8,65.19,64.42,64.68,540000.0,35.0618,35.2728,34.8562,34.9969,540000.0
2008-07-23 11:05:00,64.68,64.69,64.26,64.42,492000.0,34.9969,35.0023,34.7696,34.8562,492000.0
2008-07-23 11:10:00,64.43,64.57,64.27,64.27,394400.0,34.8616,34.9373,34.775,34.775,394400.0
2008-07-23 11:15:00,64.25,64.56,64.23,64.46,440900.0,34.7642,34.9319,34.7534,34.8778,440900.0
2008-07-23 11:20:00,64.47,64.8,64.4,64.65,308700.0,34.8832,35.0618,34.8454,34.9806,308700.0
2008-07-23 11:25:00,64.64,64.65,64.25,64.26,332700.0,34.9752,34.9806,34.7642,34.7696,332700.0
2008-07-23 11:30:00,64.26,64.38,64.22,64.23,257400.0,34.7696,34.8345,34.748,34.7534,257400.0
2008-07-23 11:35:00,64.22,64.26,64.15,64.16,95400.0,34.748,34.7696,34.7101,34.7155,95400.0
2008-07-23 11:40:00,64.16,64.16,63.92,63.95,362300.0,34.7155,34.7155,34.5856,34.6019,362300.0
2008-07-23 11:45:00,63.95,64.28,63.72,63.73,808000.0,34.6019,34.7804,34.4774,34.4828,808000.0
2008-07-23 11:50:00,63.71,63.86,63.65,63.79,605300.0,34.472,34.5532,34.4396,34.5153,605300.0
2008-07-23 11:55:00,63.79,63.8,63.6,63.75,125300.0,34.5153,34.5207,34.4125,34.4937,125300.0
2008-07-23 12:00:00,63.74,64.08,63.74,63.9,294100.0,34.4883,34.6722,34.4883,34.5748,294100.0
2008-07-23 12:05:00,63.9,64.01,63.73,63.81,247900.0,34.5748,34.6343,34.4828,34.5261,247900.0
2008-07-23 12:10:00,63.81,63.84,63.6,63.65,170800.0,34.5261,34.5424,34.4125,34.4396,170800.0
2008-07-23 12:15:00,63.65,63.83,63.54,63.83,152200.0,34.4396,34.537,34.38,34.537,152200.0
2008-07-23 12:20:00,63.82,63.92,63.73,63.88,154900.0,34.5315,34.5856,34.4828,34.564,154900.0
2008-07-23 12:25:00,63.87,64.02,63.82,63.86,183600.0,34.5586,34.6398,34.5315,34.5532,183600.0
2008-07-23 12:30:00,63.81,63.84,63.66,63.69,62700.0,34.5261,34.5424,34.445,34.4612,62700.0
2008-07-23 12:35:00,63.69,63.97,63.69,63.95,121800.0,34.4612,34.6127,34.4612,34.6019,121800.0
2008-07-23 12:40:00,63.95,64.11,63.92,64.1,143400.0,34.6019,34.6885,34.5856,34.683,143400.0
2008-07-23 12:45:00,64.09,64.15,63.97,64.0,134500.0,34.6776,34.7101,34.6127,34.6289,134500.0
2008-07-23 12:50:00,64.01,64.18,63.99,64.17,65600.0,34.6343,34.7263,34.6235,34.7209,65600.0
2008-07-23 12:55:00,64.17,64.29,63.9,64.21,172300.0,34.7209,34.7858,34.5748,34.7426,172300.0
2008-07-23 13:00:00,64.22,64.35,64.21,64.23,78700.0,34.748,34.8183,34.7426,34.7534,78700.0
2008-07-23 13:05:00,64.21,64.33,64.0,64.02,175200.0,34.7426,34.8075,34.6289,34.6398,175200.0
2008-07-23 13:10:00,64.01,64.09,63.97,64.01,125200.0,34.6343,34.6776,34.6127,34.6343,125200.0
2008-07-23 13:15:00,64.02,64.22,63.99,64.12,140600.0,34.6398,34.748,34.6235,34.6939,140600.0
2008-07-23 13:20:00,64.13,64.27,64.07,64.21,37200.0,34.6993,34.775,34.6668,34.7426,37200.0
2008-07-23 13:25:00,64.23,64.26,64.18,64.21,32100.0,34.7534,34.7696,34.7263,34.7426,32100.0
2008-07-23 13:30:00,64.22,64.22,64.05,64.06,50200.0,34.748,34.748,34.656,34.6614,50200.0
2008-07-23 13:35:00,64.04,64.31,64.04,64.31,72000.0,34.6506,34.7967,34.6506,34.7967,72000.0
2008-07-23 13:40:00,64.33,64.48,64.21,64.45,122200.0,34.8075,34.8887,34.7426,34.8724,122200.0
2008-07-23 13:45:00,64.47,64.71,64.42,64.54,433900.0,34.8832,35.0131,34.8562,34.9211,433900.0
2008-07-23 13:50:00,64.54,64.61,64.2,64.21,232900.0,34.9211,34.959,34.7372,34.7426,232900.0
2008-07-23 13:55:00,64.21,64.21,63.85,64.07,320900.0,34.7426,34.7426,34.5478,34.6668,320900.0
2008-07-23 14:00:00,64.07,64.37,63.96,64.24,199100.0,34.6668,34.8291,34.6073,34.7588,199100.0
2008-07-23 14:05:00,64.25,64.6,64.25,64.49,244900.0,34.7642,34.9536,34.7642,34.8941,244900.0
2008-07-23 14:10:00,64.48,64.52,64.29,64.41,129300.0,34.8887,34.9103,34.7858,34.8508,129300.0
2008-07-23 14:15:00,64.39,64.53,64.35,64.45,126400.0,34.84,34.9157,34.8183,34.8724,126400.0
2008-07-23 14:20:00,64.48,64.78,64.45,64.7,233800.0,34.8887,35.051,34.8724,35.0077,233800.0
2008-07-23 14:25:00,64.7,65.06,64.7,65.02,273700.0,35.0077,35.2025,35.0077,35.1808,273700.0
2008-07-23 14:30:00,65.03,65.2,65.03,65.2,193200.0,35.1862,35.2782,35.1862,35.2782,193200.0
2008-07-23 14:35:00,65.19,65.2,64.91,64.94,144200.0,35.2728,35.2782,35.1213,35.1375,144200.0
2008-07-23 14:40:00,64.95,65.2,64.95,65.2,170200.0,35.143,35.2782,35.143,35.2782,170200.0
2008-07-23 14:45:00,65.21,65.29,65.08,65.11,225700.0,35.2836,35.3269,35.2133,35.2295,225700.0
2008-07-23 14:50:00,65.12,65.37,65.12,65.29,149300.0,35.2349,35.3702,35.2349,35.3269,149300.0
2008-07-23 14:55:00,65.29,65.38,65.24,65.28,97400.0,35.3269,35.3756,35.2999,35.3215,97400.0
2008-07-23 15:00:00,65.29,65.33,65.04,65.06,136700.0,35.3269,35.3486,35.1917,35.2025,136700.0
2008-07-23 15:05:00,65.07,65.17,64.94,64.96,180000.0,35.2079,35.262,35.1375,35.1484,180000.0
2008-07-23 15:10:00,64.97,65.21,64.95,65.2,224500.0,35.1538,35.2836,35.143,35.2782,224500.0
2008-07-23 15:15:00,65.21,65.27,64.96,65.06,237900.0,35.2836,35.3161,35.1484,35.2025,237900.0
2008-07-23 15:20:00,65.06,65.27,64.93,65.24,231700.0,35.2025,35.3161,35.1321,35.2999,231700.0
2008-07-23 15:25:00,65.24,65.3,64.88,65.06,521100.0,35.2999,35.3323,35.1051,35.2025,521100.0
2008-07-23 15:30:00,65.06,65.24,65.01,65.07,305700.0,35.2025,35.2999,35.1754,35.2079,305700.0
2008-07-23 15:35:00,65.08,65.1,64.85,65.03,210200.0,35.2133,35.2241,35.0889,35.1862,210200.0
2008-07-23 15:40:00,65.05,65.35,65.05,65.25,331800.0,35.1971,35.3594,35.1971,35.3053,331800.0
2008-07-23 15:45:00,65.25,65.33,65.2,65.25,427700.0,35.3053,35.3486,35.2782,35.3053,427700.0
2008-07-23 15:50:00,65.25,65.27,64.97,64.98,460800.0,35.3053,35.3161,35.1538,35.1592,460800.0
2008-07-23 15:55:00,64.98,65.0,64.69,64.71,906000.0,35.1592,35.17,35.0023,35.0131,906000.0
2008-07-23 16:00:00,64.7,64.84,64.7,64.84,4400.0,35.0077,35.0834,35.0077,35.0834,4400.0
2008-07-23 16:05:00,64.84,64.84,64.84,64.84,0.0,35.0834,35.0834,35.0834,35.0834,0.0
2008-07-23 16:10:00,65.1,65.1,65.08,65.08,6300.0,35.2241,35.2241,35.2133,35.2133,6300.0
2008-07-24 09:30:00,65.36,65.37,64.22,64.37,185800.0,35.3648,35.3702,34.748,34.8291,185800.0
2008-07-24 09:35:00,64.38,64.56,63.7,63.72,280600.0,34.8345,34.9319,34.4666,34.4774,280600.0
2008-07-24 09:40:00,63.72,64.18,63.61,63.92,265200.0,34.4774,34.7263,34.4179,34.5856,265200.0
2008-07-24 09:45:00,63.92,64.18,63.86,63.86,163500.0,34.5856,34.7263,34.5532,34.5532,163500.0
2008-07-24 09:50:00,63.85,63.95,63.82,63.88,150600.0,34.5478,34.6019,34.5315,34.564,150600.0
2008-07-24 09:55:00,63.88,64.11,63.88,64.08,76900.0,34.564,34.6885,34.564,34.6722,76900.0
2008-07-24 10:00:00,64.07,64.07,63.24,63.29,356900.0,34.6668,34.6668,34.2177,34.2448,356900.0
2008-07-24 10:05:00,63.28,63.28,62.79,62.84,503300.0,34.2394,34.2394,33.9742,34.0013,503300.0
2008-07-24 10:10:00,62.85,63.23,62.79,63.16,230900.0,34.0067,34.2123,33.9742,34.1744,230900.0
2008-07-24 10:15:00,63.17,63.5,63.15,63.44,337600.0,34.1798,34.3584,34.169,34.3259,337600.0
2008-07-24 10:20:00,63.44,63.5,63.39,63.47,163400.0,34.3259,34.3584,34.2989,34.3422,163400.0
2008-07-24 10:25:00,63.46,63.47,63.4,63.41,119700.0,34.3368,34.3422,34.3043,34.3097,119700.0
2008-07-24 10:30:00,63.43,63.64,63.41,63.45,200300.0,34.3205,34.4341,34.3097,34.3313,200300.0
2008-07-24 10:35:00,63.45,63.65,63.44,63.45,199400.0,34.3313,34.4396,34.3259,34.3313,199400.0
2008-07-24 10:40:00,63.44,63.46,62.92,62.93,368200.0,34.3259,34.3368,34.0446,34.05,368200.0
2008-07-24 10:45:00,62.9,63.13,62.83,62.94,990000.0,34.0338,34.1582,33.9959,34.0554,990000.0
2008-07-24 10:50:00,62.95,63.41,62.95,63.41,181800.0,34.0608,34.3097,34.0608,34.3097,181800.0
2008-07-24 10:55:00,63.42,63.55,63.36,63.42,179900.0,34.3151,34.3855,34.2826,34.3151,179900.0
2008-07-24 11:00:00,63.43,63.47,63.3,63.33,543000.0,34.3205,34.3422,34.2502,34.2664,543000.0
2008-07-24 11:05:00,63.34,63.35,62.87,62.9,95900.0,34.2718,34.2772,34.0175,34.0338,95900.0
2008-07-24 11:10:00,62.89,62.94,62.73,62.76,361900.0,34.0283,34.0554,33.9418,33.958,361900.0
2008-07-24 11:15:00,62.76,62.83,62.59,62.78,293200.0,33.958,33.9959,33.866,33.9688,293200.0
2008-07-24 11:20:00,62.78,62.79,62.65,62.68,263500.0,33.9688,33.9742,33.8985,33.9147,263500.0
2008-07-24 11:25:00,62.69,62.73,62.5,62.53,140000.0,33.9201,33.9418,33.8173,33.8336,140000.0
2008-07-24 11:30:00,62.51,62.74,62.36,62.67,152900.0,33.8227,33.9472,33.7416,33.9093,152900.0
2008-07-24 11:35:00,62.65,63.19,62.65,63.17,214000.0,33.8985,34.1907,33.8985,34.1798,214000.0
2008-07-24 11:40:00,63.17,63.19,63.07,63.1,66000.0,34.1798,34.1907,34.1257,34.142,66000.0
2008-07-24 11:45:00,63.1,63.15,62.99,63.02,42900.0,34.142,34.169,34.0824,34.0987,42900.0
2008-07-24 11:50:00,63.03,63.12,62.97,63.03,89300.0,34.1041,34.1528,34.0716,34.1041,89300.0
2008-07-24 11:55:00,63.03,63.12,63.0,63.12,46800.0,34.1041,34.1528,34.0879,34.1528,46800.0
2008-07-24 12:00:00,63.13,63.25,63.1,63.11,64700.0,34.1582,34.2231,34.142,34.1474,64700.0
2008-07-24 12:05:00,63.1,63.1,62.89,62.93,51900.0,34.142,34.142,34.0283,34.05,51900.0
2008-07-24 12:10:00,62.94,62.96,62.71,62.74,26800.0,34.0554,34.0662,33.9309,33.9472,26800.0
2008-07-24 12:15:00,62.74,62.8,62.72,62.74,24400.0,33.9472,33.9796,33.9364,33.9472,24400.0
2008-07-24 12:20:00,62.75,62.82,62.71,62.73,28300.0,33.9526,33.9905,33.9309,33.9418,28300.0
2008-07-24 12:25:00,62.72,62.73,62.64,62.64,112900.0,33.9364,33.9418,33.8931,33.8931,112900.0
2008-07-24 12:30:00,62.63,62.79,62.63,62.75,110000.0,33.8877,33.9742,33.8877,33.9526,110000.0
2008-07-24 12:35:00,62.77,62.79,62.42,62.46,128700.0,33.9634,33.9742,33.774,33.7957,128700.0
2008-07-24 12:40:00,62.46,62.75,62.44,62.75,74300.0,33.7957,33.9526,33.7849,33.9526,74300.0
2008-07-24 12:45:00,62.74,62.74,62.64,62.67,33600.0,33.9472,33.9472,33.8931,33.9093,33600.0
2008-07-24 12:50:00,62.66,62.67,62.48,62.54,28700.0,33.9039,33.9093,33.8065,33.839,28700.0
2008-07-24 12:55:00,62.54,62.62,62.5,62.57,34600.0,33.839,33.8822,33.8173,33.8552,34600.0
2008-07-24 13:00:00,62.57,62.57,62.35,62.37,71700.0,33.8552,33.8552,33.7362,33.747,71700.0
2008-07-24 13:05:00,62.37,62.37,62.18,62.21,80300.0,33.747,33.747,33.6442,33.6604,80300.0
2008-07-24 13:10:00,62.22,62.45,62.22,62.3,116700.0,33.6658,33.7903,33.6658,33.7091,116700.0
2008-07-24 13:15:00,62.3,62.51,62.25,62.39,106600.0,33.7091,33.8227,33.6821,33.7578,106600.0
2008-07-24 13:20:00,62.39,62.63,62.37,62.38,258100.0,33.7578,33.8877,33.747,33.7524,258100.0
2008-07-24 13:25:00,62.38,62.42,62.18,62.24,245100.0,33.7524,33.774,33.6442,33.6766,245100.0
2008-07-24 13:30:00,62.24,62.34,62.11,62.11,65600.0,33.6766,33.7307,33.6063,33.6063,65600.0
2008-07-24 13:35:00,62.11,62.2,62.05,62.14,132100.0,33.6063,33.655,33.5738,33.6225,132100.0
2008-07-24 13:40:00,62.16,62.26,62.11,62.18,83200.0,33.6334,33.6875,33.6063,33.6442,83200.0
2008-07-24 13:45:00,62.17,62.25,62.14,62.2,95100.0,33.6388,33.6821,33.6225,33.655,95100.0
2008-07-24 13:50:00,62.2,62.27,62.11,62.21,50400.0,33.655,33.6929,33.6063,33.6604,50400.0
2008-07-24 13:55:00,62.21,62.31,62.15,62.25,63400.0,33.6604,33.7145,33.6279,33.6821,63400.0
2008-07-24 14:00:00,62.26,62.28,62.11,62.22,59800.0,33.6875,33.6983,33.6063,33.6658,59800.0
2008-07-24 14:05:00,62.21,62.21,62.02,62.03,150000.0,33.6604,33.6604,33.5576,33.563,150000.0
2008-07-24 14:10:00,62.04,62.05,61.78,61.79,184900.0,33.5684,33.5738,33.4277,33.4332,184900.0
2008-07-24 14:15:00,61.78,61.83,61.57,61.8,194100.0,33.4277,33.4548,33.3141,33.4386,194100.0
2008-07-24 14:20:00,61.8,61.91,61.73,61.84,173700.0,33.4386,33.4981,33.4007,33.4602,173700.0
2008-07-24 14:25:00,61.84,61.89,61.69,61.69,183300.0,33.4602,33.4873,33.379,33.379,183300.0
2008-07-24 14:30:00,61.69,61.7,61.57,61.58,154400.0,33.379,33.3845,33.3141,33.3195,154400.0
2008-07-24 14:35:00,61.58,61.58,61.32,61.35,394700.0,33.3195,33.3195,33.1788,33.1951,394700.0
2008-07-24 14:40:00,61.35,61.37,61.22,61.28,133500.0,33.1951,33.2059,33.1247,33.1572,133500.0
2008-07-24 14:45:00,61.28,61.42,61.28,61.33,131400.0,33.1572,33.233,33.1572,33.1843,131400.0
2008-07-24 14:50:00,61.34,61.36,61.18,61.24,211700.0,33.1897,33.2005,33.1031,33.1356,211700.0
2008-07-24 14:55:00,61.23,61.28,61.12,61.27,178300.0,33.1302,33.1572,33.0706,33.1518,178300.0
2008-07-24 15:00:00,61.26,61.56,61.23,61.56,227200.0,33.1464,33.3087,33.1302,33.3087,227200.0
2008-07-24 15:05:00,61.6,61.72,61.56,61.62,210400.0,33.3304,33.3953,33.3087,33.3412,210400.0
2008-07-24 15:10:00,61.62,61.73,61.46,61.48,109700.0,33.3412,33.4007,33.2546,33.2654,109700.0
2008-07-24 15:15:00,61.46,61.47,61.2,61.33,246100.0,33.2546,33.26,33.1139,33.1843,246100.0
2008-07-24 15:20:00,61.33,61.5,61.23,61.23,97700.0,33.1843,33.2762,33.1302,33.1302,97700.0
2008-07-24 15:25:00,61.23,61.25,61.11,61.18,197900.0,33.1302,33.141,33.0652,33.1031,197900.0
2008-07-24 15:30:00,61.15,61.21,60.93,60.95,306900.0,33.0869,33.1193,32.9678,32.9787,306900.0
2008-07-24 15:35:00,60.95,60.97,60.8,60.83,313100.0,32.9787,32.9895,32.8975,32.9137,313100.0
2008-07-24 15:40:00,60.83,60.83,60.5,60.75,664700.0,32.9137,32.9137,32.7352,32.8704,664700.0
2008-07-24 15:45:00,60.75,61.02,60.53,60.53,386100.0,32.8704,33.0165,32.7514,32.7514,386100.0
2008-07-24 15:50:00,60.54,60.68,60.36,60.67,710200.0,32.7568,32.8326,32.6594,32.8271,710200.0
2008-07-24 15:55:00,60.67,60.67,60.25,60.5,1223000.0,32.8271,32.8271,32.5999,32.7352,1223000.0
2008-07-24 16:00:00,60.59,60.72,60.36,60.6,81000.0,32.7839,32.8542,32.6594,32.7893,81000.0
2008-07-24 16:05:00,60.55,60.59,60.45,60.45,15000.0,32.7622,32.7839,32.7081,32.7081,15000.0
2008-07-24 16:10:00,60.6,60.65,60.6,60.65,1800.0,32.7893,32.8163,32.7893,32.8163,1800.0
2008-07-25 09:30:00,61.01,61.27,60.65,60.77,270800.0,33.0111,33.1518,32.8163,32.8813,270800.0
2008-07-25 09:35:00,60.77,61.12,60.62,61.09,202600.0,32.8813,33.0706,32.8001,33.0544,202600.0
2008-07-25 09:40:00,61.1,61.14,60.57,60.59,401400.0,33.0598,33.0815,32.773,32.7839,401400.0
2008-07-25 09:45:00,60.59,60.82,60.52,60.82,142500.0,32.7839,32.9083,32.746,32.9083,142500.0
2008-07-25 09:50:00,60.84,61.19,60.82,61.17,159800.0,32.9191,33.1085,32.9083,33.0977,159800.0
2008-07-25 09:55:00,61.19,62.33,61.17,61.94,458400.0,33.1085,33.7253,33.0977,33.5143,458400.0
2008-07-25 10:00:00,61.94,62.46,61.94,62.22,533400.0,33.5143,33.7957,33.5143,33.6658,533400.0
2008-07-25 10:05:00,62.22,62.55,61.95,61.97,348000.0,33.6658,33.8444,33.5197,33.5305,348000.0
2008-07-25 10:10:00,61.95,62.07,61.75,61.96,458100.0,33.5197,33.5847,33.4115,33.5251,458100.0
2008-07-25 10:15:00,61.99,62.0,61.45,61.6,424300.0,33.5414,33.5468,33.2492,33.3304,424300.0
2008-07-25 10:20:00,61.58,61.94,61.45,61.45,282900.0,33.3195,33.5143,33.2492,33.2492,282900.0
2008-07-25 10:25:00,61.44,61.44,61.01,61.01,314200.0,33.2438,33.2438,33.0111,33.0111,314200.0
2008-07-25 10:30:00,61.02,61.02,60.82,60.9,298600.0,33.0165,33.0165,32.9083,32.9516,298600.0
2008-07-25 10:35:00,60.9,61.18,60.82,61.16,277000.0,32.9516,33.1031,32.9083,33.0923,277000.0
2008-07-25 10:40:00,61.16,61.49,61.1,61.39,246200.0,33.0923,33.2708,33.0598,33.2167,246200.0
2008-07-25 10:45:00,61.4,61.62,61.4,61.52,115500.0,33.2221,33.3412,33.2221,33.2871,115500.0
2008-07-25 10:50:00,61.55,61.67,61.35,61.64,158900.0,33.3033,33.3682,33.1951,33.352,158900.0
2008-07-25 10:55:00,61.65,61.95,61.51,61.91,161100.0,33.3574,33.5197,33.2817,33.4981,161100.0
2008-07-25 11:00:00,61.91,61.93,61.53,61.53,112300.0,33.4981,33.5089,33.2925,33.2925,112300.0
2008-07-25 11:05:00,61.5,61.63,61.5,61.53,72000.0,33.2762,33.3466,33.2762,33.2925,72000.0
2008-07-25 11:10:00,61.52,61.79,61.43,61.77,158100.0,33.2871,33.4332,33.2384,33.4223,158100.0
2008-07-25 11:15:00,61.77,61.79,61.6,61.62,74400.0,33.4223,33.4332,33.3304,33.3412,74400.0
2008-07-25 11:20:00,61.62,61.71,61.27,61.38,143300.0,33.3412,33.3899,33.1518,33.2113,143300.0
2008-07-25 11:25:00,61.38,61.45,61.3,61.44,97200.0,33.2113,33.2492,33.168,33.2438,97200.0
2008-07-25 11:30:00,61.46,61.65,61.36,61.41,134600.0,33.2546,33.3574,33.2005,33.2275,134600.0
2008-07-25 11:35:00,61.4,61.49,61.37,61.43,57000.0,33.2221,33.2708,33.2059,33.2384,57000.0
2008-07-25 11:40:00,61.41,61.69,61.39,61.63,64100.0,33.2275,33.379,33.2167,33.3466,64100.0
2008-07-25 11:45:00,61.63,61.74,61.56,61.58,101900.0,33.3466,33.4061,33.3087,33.3195,101900.0
2008-07-25 11:50:00,61.57,61.63,61.47,61.5,82800.0,33.3141,33.3466,33.26,33.2762,82800.0
2008-07-25 11:55:00,61.51,61.51,61.38,61.47,90600.0,33.2817,33.2817,33.2113,33.26,90600.0
2008-07-25 12:00:00,61.46,61.46,61.36,61.42,38000.0,33.2546,33.2546,33.2005,33.233,38000.0
2008-07-25 12:05:00,61.42,61.56,61.34,61.52,75500.0,33.233,33.3087,33.1897,33.2871,75500.0
2008-07-25 12:10:00,61.53,61.54,61.36,61.42,64300.0,33.2925,33.2979,33.2005,33.233,64300.0
2008-07-25 12:15:00,61.41,61.43,61.18,61.19,120800.0,33.2275,33.2384,33.1031,33.1085,120800.0
2008-07-25 12:20:00,61.17,61.33,61.16,61.24,106300.0,33.0977,33.1843,33.0923,33.1356,106300.0
2008-07-25 12:25:00,61.24,61.49,61.22,61.41,82000.0,33.1356,33.2708,33.1247,33.2275,82000.0
2008-07-25 12:30:00,61.4,61.43,61.25,61.37,127300.0,33.2221,33.2384,33.141,33.2059,127300.0
2008-07-25 12:35:00,61.38,61.4,61.28,61.29,79600.0,33.2113,33.2221,33.1572,33.1626,79600.0
2008-07-25 12:40:00,61.31,61.6,61.31,61.6,42500.0,33.1734,33.3304,33.1734,33.3304,42500.0
2008-07-25 12:45:00,61.6,61.6,61.4,61.6,62900.0,33.3304,33.3304,33.2221,33.3304,62900.0
2008-07-25 12:50:00,61.6,61.68,61.42,61.46,91900.0,33.3304,33.3736,33.233,33.2546,91900.0
2008-07-25 12:55:00,61.46,61.66,61.45,61.61,128900.0,33.2546,33.3628,33.2492,33.3358,128900.0
2008-07-25 13:00:00,61.61,61.84,61.61,61.81,99500.0,33.3358,33.4602,33.3358,33.444,99500.0
2008-07-25 13:05:00,61.83,61.83,61.65,61.7,113600.0,33.4548,33.4548,33.3574,33.3845,113600.0
2008-07-25 13:10:00,61.7,61.79,61.37,61.47,159000.0,33.3845,33.4332,33.2059,33.26,159000.0
2008-07-25 13:15:00,61.47,61.71,61.42,61.6,267100.0,33.26,33.3899,33.233,33.3304,267100.0
2008-07-25 13:20:00,61.59,61.72,61.51,61.52,133200.0,33.3249,33.3953,33.2817,33.2871,133200.0
2008-07-25 13:25:00,61.52,61.65,61.29,61.38,122500.0,33.2871,33.3574,33.1626,33.2113,122500.0
2008-07-25 13:30:00,61.37,61.41,61.3,61.34,89600.0,33.2059,33.2275,33.168,33.1897,89600.0
2008-07-25 13:35:00,61.36,61.49,61.34,61.45,103800.0,33.2005,33.2708,33.1897,33.2492,103800.0
2008-07-25 13:40:00,61.44,61.47,61.24,61.26,170300.0,33.2438,33.26,33.1356,33.1464,170300.0
2008-07-25 13:45:00,61.26,61.32,61.16,61.28,285600.0,33.1464,33.1788,33.0923,33.1572,285600.0
2008-07-25 13:50:00,61.28,61.36,61.19,61.36,135400.0,33.1572,33.2005,33.1085,33.2005,135400.0
2008-07-25 13:55:00,61.36,61.43,61.23,61.29,136200.0,33.2005,33.2384,33.1302,33.1626,136200.0
2008-07-25 14:00:00,61.29,61.45,61.25,61.35,173300.0,33.1626,33.2492,33.141,33.1951,173300.0
2008-07-25 14:05:00,61.35,61.49,61.25,61.41,146500.0,33.1951,33.2708,33.141,33.2275,146500.0
2008-07-25 14:10:00,61.4,61.4,61.16,61.19,93700.0,33.2221,33.2221,33.0923,33.1085,93700.0
2008-07-25 14:15:00,61.17,61.33,61.16,61.29,140400.0,33.0977,33.1843,33.0923,33.1626,140400.0
2008-07-25 14:20:00,61.28,61.32,61.14,61.29,133700.0,33.1572,33.1788,33.0815,33.1626,133700.0
2008-07-25 14:25:00,61.3,61.33,61.22,61.28,35700.0,33.168,33.1843,33.1247,33.1572,35700.0
2008-07-25 14:30:00,61.27,61.39,61.24,61.34,54900.0,33.1518,33.2167,33.1356,33.1897,54900.0
2008-07-25 14:35:00,61.35,61.48,61.34,61.42,37500.0,33.1951,33.2654,33.1897,33.233,37500.0
2008-07-25 14:40:00,61.42,61.47,61.34,61.36,69500.0,33.233,33.26,33.1897,33.2005,69500.0
2008-07-25 14:45:00,61.36,61.47,61.36,61.43,43800.0,33.2005,33.26,33.2005,33.2384,43800.0
2008-07-25 14:50:00,61.42,61.67,61.4,61.6,74600.0,33.233,33.3682,33.2221,33.3304,74600.0
2008-07-25 14:55:00,61.6,61.67,61.6,61.62,42400.0,33.3304,33.3682,33.3304,33.3412,42400.0
2008-07-25 15:00:00,61.62,61.64,61.42,61.54,81800.0,33.3412,33.352,33.233,33.2979,81800.0
2008-07-25 15:05:00,61.51,61.59,61.46,61.53,69300.0,33.2817,33.3249,33.2546,33.2925,69300.0
2008-07-25 15:10:00,61.54,61.55,61.31,61.35,71400.0,33.2979,33.3033,33.1734,33.1951,71400.0
2008-07-25 15:15:00,61.36,61.55,61.35,61.53,115300.0,33.2005,33.3033,33.1951,33.2925,115300.0
2008-07-25 15:20:00,61.54,61.58,61.38,61.53,147500.0,33.2979,33.3195,33.2113,33.2925,147500.0
2008-07-25 15:25:00,61.52,61.56,61.4,61.46,107600.0,33.2871,33.3087,33.2221,33.2546,107600.0
2008-07-25 15:30:00,61.47,61.5,61.41,61.48,78600.0,33.26,33.2762,33.2275,33.2654,78600.0
2008-07-25 15:35:00,61.49,61.52,61.4,61.43,78200.0,33.2708,33.2871,33.2221,33.2384,78200.0
2008-07-25 15:40:00,61.44,61.63,61.38,61.43,178000.0,33.2438,33.3466,33.2113,33.2384,178000.0
2008-07-25 15:45:00,61.46,61.73,61.45,61.72,97900.0,33.2546,33.4007,33.2492,33.3953,97900.0
2008-07-25 15:50:00,61.73,61.76,61.47,61.47,243700.0,33.4007,33.4169,33.26,33.26,243700.0
2008-07-25 15:55:00,61.47,61.8,61.44,61.64,250600.0,33.26,33.4386,33.2438,33.352,250600.0
2008-07-25 16:00:00,61.64,61.65,61.56,61.56,5400.0,33.352,33.3574,33.3087,33.3087,5400.0
2008-07-25 16:05:00,61.63,61.63,61.63,61.63,1000.0,33.3466,33.3466,33.3466,33.3466,1000.0
2008-07-25 16:10:00,61.74,61.74,61.63,61.63,2600.0,33.4061,33.4061,33.3466,33.3466,2600.0
2008-07-28 09:30:00,61.4,61.85,61.35,61.6,167600.0,33.2221,33.4656,33.1951,33.3304,167600.0
2008-07-28 09:35:00,61.59,62.29,61.56,62.13,259800.0,33.3249,33.7037,33.3087,33.6171,259800.0
2008-07-28 09:40:00,62.11,62.38,61.88,62.2,211500.0,33.6063,33.7524,33.4819,33.655,211500.0
2008-07-28 09:45:00,62.2,62.38,62.1,62.24,225900.0,33.655,33.7524,33.6009,33.6766,225900.0
2008-07-28 09:50:00,62.25,62.62,62.19,62.34,229300.0,33.6821,33.8822,33.6496,33.7307,229300.0
2008-07-28 09:55:00,62.34,62.4,62.15,62.29,187100.0,33.7307,33.7632,33.6279,33.7037,187100.0
2008-07-28 10:00:00,62.29,62.35,62.16,62.3,132900.0,33.7037,33.7362,33.6334,33.7091,132900.0
2008-07-28 10:05:00,62.29,62.53,62.23,62.52,189700.0,33.7037,33.8336,33.6712,33.8281,189700.0
2008-07-28 10:10:00,62.51,62.55,62.32,62.35,93400.0,33.8227,33.8444,33.7199,33.7362,93400.0
2008-07-28 10:15:00,62.34,62.45,62.11,62.28,176100.0,33.7307,33.7903,33.6063,33.6983,176100.0
2008-07-28 10:20:00,62.29,62.29,61.94,61.95,132400.0,33.7037,33.7037,33.5143,33.5197,132400.0
2008-07-28 10:25:00,61.96,61.96,61.79,61.9,145300.0,33.5251,33.5251,33.4332,33.4927,145300.0
2008-07-28 10:30:00,61.9,61.96,61.68,61.71,190400.0,33.4927,33.5251,33.3736,33.3899,190400.0
2008-07-28 10:35:00,61.69,61.87,61.69,61.8,151300.0,33.379,33.4764,33.379,33.4386,151300.0
2008-07-28 10:40:00,61.8,61.83,61.63,61.72,63900.0,33.4386,33.4548,33.3466,33.3953,63900.0
2008-07-28 10:45:00,61.72,61.75,61.64,61.73,66700.0,33.3953,33.4115,33.352,33.4007,66700.0
2008-07-28 10:50:00,61.74,61.76,61.68,61.75,39300.0,33.4061,33.4169,33.3736,33.4115,39300.0
2008-07-28 10:55:00,61.75,61.76,61.58,61.65,119800.0,33.4115,33.4169,33.3195,33.3574,119800.0
2008-07-28 11:00:00,61.65,61.73,61.39,61.4,103000.0,33.3574,33.4007,33.2167,33.2221,103000.0
2008-07-28 11:05:00,61.39,61.41,61.24,61.31,107700.0,33.2167,33.2275,33.1356,33.1734,107700.0
2008-07-28 11:10:00,61.29,61.37,61.26,61.35,98100.0,33.1626,33.2059,33.1464,33.1951,98100.0
2008-07-28 11:15:00,61.34,61.36,61.15,61.22,95400.0,33.1897,33.2005,33.0869,33.1247,95400.0
2008-07-28 11:20:00,61.23,61.24,61.04,61.07,97700.0,33.1302,33.1356,33.0273,33.0436,97700.0
2008-07-28 11:25:00,61.08,61.11,60.95,61.06,132900.0,33.049,33.0652,32.9787,33.0382,132900.0
2008-07-28 11:30:00,61.07,61.16,61.0,61.01,87700.0,33.0436,33.0923,33.0057,33.0111,87700.0
2008-07-28 11:35:00,61.0,61.03,60.91,60.91,114700.0,33.0057,33.0219,32.957,32.957,114700.0
2008-07-28 11:40:00,60.92,61.03,60.84,60.89,113300.0,32.9624,33.0219,32.9191,32.9462,113300.0
2008-07-28 11:45:00,60.89,61.01,60.87,60.99,49200.0,32.9462,33.0111,32.9354,33.0003,49200.0
2008-07-28 11:50:00,61.01,61.23,60.97,61.17,144500.0,33.0111,33.1302,32.9895,33.0977,144500.0
2008-07-28 11:55:00,61.21,61.29,61.17,61.28,86100.0,33.1193,33.1626,33.0977,33.1572,86100.0
2008-07-28 12:00:00,61.28,61.43,61.26,61.37,188900.0,33.1572,33.2384,33.1464,33.2059,188900.0
2008-07-28 12:05:00,61.37,61.47,61.28,61.32,100500.0,33.2059,33.26,33.1572,33.1788,100500.0
2008-07-28 12:10:00,61.31,61.51,61.3,61.3,69200.0,33.1734,33.2817,33.168,33.168,69200.0
2008-07-28 12:15:00,61.3,61.5,61.29,61.49,80000.0,33.168,33.2762,33.1626,33.2708,80000.0
2008-07-28 12:20:00,61.48,61.59,61.39,61.5,188400.0,33.2654,33.3249,33.2167,33.2762,188400.0
2008-07-28 12:25:00,61.5,61.52,61.43,61.49,30600.0,33.2762,33.2871,33.2384,33.2708,30600.0
2008-07-28 12:30:00,61.49,61.64,61.45,61.46,83600.0,33.2708,33.352,33.2492,33.2546,83600.0
2008-07-28 12:35:00,61.45,61.52,61.42,61.5,46100.0,33.2492,33.2871,33.233,33.2762,46100.0
2008-07-28 12:40:00,61.49,61.5,61.12,61.16,330900.0,33.2708,33.2762,33.0706,33.0923,330900.0
2008-07-28 12:45:00,61.16,61.18,61.05,61.09,101100.0,33.0923,33.1031,33.0328,33.0544,101100.0
2008-07-28 12:50:00,61.09,61.22,61.06,61.08,109100.0,33.0544,33.1247,33.0382,33.049,109100.0
2008-07-28 12:55:00,61.08,61.13,60.95,61.07,139700.0,33.049,33.076,32.9787,33.0436,139700.0
2008-07-28 13:00:00,61.08,61.12,60.98,61.1,55000.0,33.049,33.0706,32.9949,33.0598,55000.0
2008-07-28 13:05:00,61.12,61.24,61.06,61.19,66200.0,33.0706,33.1356,33.0382,33.1085,66200.0
2008-07-28 13:10:00,61.2,61.2,61.08,61.19,62300.0,33.1139,33.1139,33.049,33.1085,62300.0
2008-07-28 13:15:00,61.2,61.25,61.03,61.06,34400.0,33.1139,33.141,33.0219,33.0382,34400.0
2008-07-28 13:20:00,61.06,61.09,61.02,61.06,34500.0,33.0382,33.0544,33.0165,33.0382,34500.0
2008-07-28 13:25:00,61.06,61.15,61.01,61.04,49400.0,33.0382,33.0869,33.0111,33.0273,49400.0
2008-07-28 13:30:00,61.02,61.05,61.02,61.03,92400.0,33.0165,33.0328,33.0165,33.0219,92400.0
2008-07-28 13:35:00,61.03,61.03,60.93,60.94,73400.0,33.0219,33.0219,32.9678,32.9732,73400.0
2008-07-28 13:40:00,60.95,61.09,60.94,61.05,38000.0,32.9787,33.0544,32.9732,33.0328,38000.0
2008-07-28 13:45:00,61.04,61.05,60.99,61.0,52900.0,33.0273,33.0328,33.0003,33.0057,52900.0
2008-07-28 13:50:00,61.0,61.21,61.0,61.16,60900.0,33.0057,33.1193,33.0057,33.0923,60900.0
2008-07-28 13:55:00,61.15,61.21,60.98,60.99,32100.0,33.0869,33.1193,32.9949,33.0003,32100.0
2008-07-28 14:00:00,61.0,61.17,60.96,61.12,58100.0,33.0057,33.0977,32.9841,33.0706,58100.0
2008-07-28 14:05:00,61.13,61.14,60.97,60.97,35200.0,33.076,33.0815,32.9895,32.9895,35200.0
2008-07-28 14:10:00,60.97,61.08,60.92,60.95,95700.0,32.9895,33.049,32.9624,32.9787,95700.0
2008-07-28 14:15:00,60.93,61.0,60.78,60.89,77000.0,32.9678,33.0057,32.8867,32.9462,77000.0
2008-07-28 14:20:00,60.88,60.99,60.85,60.9,40200.0,32.9408,33.0003,32.9245,32.9516,40200.0
2008-07-28 14:25:00,60.91,60.91,60.76,60.78,125200.0,32.957,32.957,32.8758,32.8867,125200.0
2008-07-28 14:30:00,60.79,61.09,60.79,60.93,60500.0,32.8921,33.0544,32.8921,32.9678,60500.0
2008-07-28 14:35:00,60.94,61.13,60.91,61.05,40100.0,32.9732,33.076,32.957,33.0328,40100.0
2008-07-28 14:40:00,61.02,61.07,60.66,60.71,43100.0,33.0165,33.0436,32.8217,32.8488,43100.0
2008-07-28 14:45:00,60.7,60.71,60.57,60.65,81700.0,32.8434,32.8488,32.773,32.8163,81700.0
2008-07-28 14:50:00,60.66,60.69,60.4,60.46,357900.0,32.8217,32.838,32.6811,32.7135,357900.0
2008-07-28 14:55:00,60.44,60.46,60.29,60.36,152400.0,32.7027,32.7135,32.6215,32.6594,152400.0
2008-07-28 15:00:00,60.39,60.55,60.38,60.45,76300.0,32.6756,32.7622,32.6702,32.7081,76300.0
2008-07-28 15:05:00,60.46,60.51,60.3,60.43,141800.0,32.7135,32.7406,32.627,32.6973,141800.0
2008-07-28 15:10:00,60.41,60.51,60.4,60.51,67600.0,32.6865,32.7406,32.6811,32.7406,67600.0
2008-07-28 15:15:00,60.5,60.52,60.39,60.41,93800.0,32.7352,32.746,32.6756,32.6865,93800.0
2008-07-28 15:20:00,60.4,60.57,60.37,60.53,143700.0,32.6811,32.773,32.6648,32.7514,143700.0
2008-07-28 15:25:00,60.49,60.56,60.46,60.51,98200.0,32.7298,32.7676,32.7135,32.7406,98200.0
2008-07-28 15:30:00,60.53,60.59,60.41,60.48,113600.0,32.7514,32.7839,32.6865,32.7243,113600.0
2008-07-28 15:35:00,60.44,60.46,60.29,60.29,165400.0,32.7027,32.7135,32.6215,32.6215,165400.0
2008-07-28 15:40:00,60.29,60.29,60.04,60.06,306900.0,32.6215,32.6215,32.4863,32.4971,306900.0
2008-07-28 15:45:00,60.06,60.06,59.86,59.87,453800.0,32.4971,32.4971,32.3889,32.3943,453800.0
2008-07-28 15:50:00,59.87,60.11,59.83,60.11,462600.0,32.3943,32.5241,32.3726,32.5241,462600.0
2008-07-28 15:55:00,60.12,60.28,60.0,60.13,717400.0,32.5296,32.6161,32.4646,32.535,717400.0
2008-07-28 16:00:00,60.33,60.33,60.15,60.2,18200.0,32.6432,32.6432,32.5458,32.5728,18200.0
2008-07-28 16:05:00,60.2,60.2,60.2,60.2,0.0,32.5728,32.5728,32.5728,32.5728,0.0
2008-07-28 16:10:00,60.2,60.2,60.2,60.2,0.0,32.5728,32.5728,32.5728,32.5728,0.0
2008-07-29 09:30:00,60.4,61.04,60.1,60.81,213200.0,32.6811,33.0273,32.5187,32.9029,213200.0
2008-07-29 09:35:00,60.83,61.08,60.72,60.84,244200.0,32.9137,33.049,32.8542,32.9191,244200.0
2008-07-29 09:40:00,60.83,60.85,60.39,60.4,232100.0,32.9137,32.9245,32.6756,32.6811,232100.0
2008-07-29 09:45:00,60.38,60.65,60.36,60.44,274400.0,32.6702,32.8163,32.6594,32.7027,274400.0
2008-07-29 09:50:00,60.46,60.87,60.35,60.84,224800.0,32.7135,32.9354,32.654,32.9191,224800.0
2008-07-29 09:55:00,60.84,60.96,60.7,60.83,420000.0,32.9191,32.9841,32.8434,32.9137,420000.0
2008-07-29 10:00:00,60.81,61.09,60.76,61.09,286100.0,32.9029,33.0544,32.8758,33.0544,286100.0
2008-07-29 10:05:00,61.09,61.67,61.04,61.67,452100.0,33.0544,33.3682,33.0273,33.3682,452100.0
2008-07-29 10:10:00,61.67,61.69,61.2,61.2,325400.0,33.3682,33.379,33.1139,33.1139,325400.0
2008-07-29 10:15:00,61.2,61.32,61.11,61.27,220700.0,33.1139,33.1788,33.0652,33.1518,220700.0
2008-07-29 10:20:00,61.27,61.39,61.09,61.27,144600.0,33.1518,33.2167,33.0544,33.1518,144600.0
2008-07-29 10:25:00,61.28,61.31,61.1,61.15,157200.0,33.1572,33.1734,33.0598,33.0869,157200.0
2008-07-29 10:30:00,61.15,61.39,61.15,61.33,145900.0,33.0869,33.2167,33.0869,33.1843,145900.0
2008-07-29 10:35:00,61.33,61.53,61.33,61.49,100900.0,33.1843,33.2925,33.1843,33.2708,100900.0
2008-07-29 10:40:00,61.5,61.59,61.4,61.4,81700.0,33.2762,33.3249,33.2221,33.2221,81700.0
2008-07-29 10:45:00,61.42,61.58,61.36,61.37,73200.0,33.233,33.3195,33.2005,33.2059,73200.0
2008-07-29 10:50:00,61.37,61.43,61.05,61.13,173800.0,33.2059,33.2384,33.0328,33.076,173800.0
2008-07-29 10:55:00,61.13,61.27,61.1,61.14,114100.0,33.076,33.1518,33.0598,33.0815,114100.0
2008-07-29 11:00:00,61.15,61.24,61.15,61.2,53400.0,33.0869,33.1356,33.0869,33.1139,53400.0
2008-07-29 11:05:00,61.2,61.33,61.19,61.19,59600.0,33.1139,33.1843,33.1085,33.1085,59600.0
2008-07-29 11:10:00,61.17,61.23,61.12,61.18,41500.0,33.0977,33.1302,33.0706,33.1031,41500.0
2008-07-29 11:15:00,61.18,61.33,61.14,61.28,73800.0,33.1031,33.1843,33.0815,33.1572,73800.0
2008-07-29 11:20:00,61.28,61.28,61.19,61.19,31800.0,33.1572,33.1572,33.1085,33.1085,31800.0
2008-07-29 11:25:00,61.18,61.35,61.18,61.26,63600.0,33.1031,33.1951,33.1031,33.1464,63600.0
2008-07-29 11:30:00,61.26,61.31,61.21,61.29,29700.0,33.1464,33.1734,33.1193,33.1626,29700.0
2008-07-29 11:35:00,61.29,61.38,61.19,61.32,56800.0,33.1626,33.2113,33.1085,33.1788,56800.0
2008-07-29 11:40:00,61.31,61.55,61.31,61.51,66300.0,33.1734,33.3033,33.1734,33.2817,66300.0
2008-07-29 11:45:00,61.53,61.77,61.51,61.77,176000.0,33.2925,33.4223,33.2817,33.4223,176000.0
2008-07-29 11:50:00,61.76,61.92,61.68,61.83,161000.0,33.4169,33.5035,33.3736,33.4548,161000.0
2008-07-29 11:55:00,61.81,61.88,61.72,61.77,72700.0,33.444,33.4819,33.3953,33.4223,72700.0
2008-07-29 12:00:00,61.76,61.87,61.74,61.83,44600.0,33.4169,33.4764,33.4061,33.4548,44600.0
2008-07-29 12:05:00,61.84,62.03,61.78,61.94,100000.0,33.4602,33.563,33.4277,33.5143,100000.0
2008-07-29 12:10:00,61.97,62.0,61.87,61.91,72500.0,33.5305,33.5468,33.4764,33.4981,72500.0
2008-07-29 12:15:00,61.92,62.0,61.92,61.94,107000.0,33.5035,33.5468,33.5035,33.5143,107000.0
2008-07-29 12:20:00,61.94,62.02,61.94,61.96,77700.0,33.5143,33.5576,33.5143,33.5251,77700.0
2008-07-29 12:25:00,61.96,62.05,61.86,62.05,95000.0,33.5251,33.5738,33.471,33.5738,95000.0
2008-07-29 12:30:00,62.04,62.11,61.99,62.06,70800.0,33.5684,33.6063,33.5414,33.5792,70800.0
2008-07-29 12:35:00,62.05,62.12,61.97,61.97,48600.0,33.5738,33.6117,33.5305,33.5305,48600.0
2008-07-29 12:40:00,61.96,62.06,61.77,61.8,86900.0,33.5251,33.5792,33.4223,33.4386,86900.0
2008-07-29 12:45:00,61.79,62.08,61.77,62.06,108900.0,33.4332,33.5901,33.4223,33.5792,108900.0
2008-07-29 12:50:00,62.08,62.16,61.98,62.06,124000.0,33.5901,33.6334,33.536,33.5792,124000.0
2008-07-29 12:55:00,62.08,62.13,61.96,62.1,237400.0,33.5901,33.6171,33.5251,33.6009,237400.0
2008-07-29 13:00:00,62.11,62.15,62.06,62.14,54700.0,33.6063,33.6279,33.5792,33.6225,54700.0
2008-07-29 13:05:00,62.14,62.14,62.0,62.11,46500.0,33.6225,33.6225,33.5468,33.6063,46500.0
2008-07-29 13:10:00,62.12,62.13,61.88,61.89,66000.0,33.6117,33.6171,33.4819,33.4873,66000.0
2008-07-29 13:15:00,61.89,62.07,61.87,62.06,55600.0,33.4873,33.5847,33.4764,33.5792,55600.0
2008-07-29 13:20:00,62.07,62.08,61.95,62.01,25000.0,33.5847,33.5901,33.5197,33.5522,25000.0
2008-07-29 13:25:00,62.01,62.08,61.95,62.08,61200.0,33.5522,33.5901,33.5197,33.5901,61200.0
2008-07-29 13:30:00,62.07,62.27,62.04,62.26,105300.0,33.5847,33.6929,33.5684,33.6875,105300.0
2008-07-29 13:35:00,62.25,62.29,62.15,62.16,64500.0,33.6821,33.7037,33.6279,33.6334,64500.0
2008-07-29 13:40:00,62.17,62.31,62.16,62.31,119100.0,33.6388,33.7145,33.6334,33.7145,119100.0
2008-07-29 13:45:00,62.31,62.42,62.24,62.4,213500.0,33.7145,33.774,33.6766,33.7632,213500.0
2008-07-29 13:50:00,62.4,62.49,62.38,62.47,185000.0,33.7632,33.8119,33.7524,33.8011,185000.0
2008-07-29 13:55:00,62.47,62.5,62.45,62.47,126700.0,33.8011,33.8173,33.7903,33.8011,126700.0
2008-07-29 14:00:00,62.46,62.5,62.36,62.44,84300.0,33.7957,33.8173,33.7416,33.7849,84300.0
2008-07-29 14:05:00,62.45,62.49,62.32,62.34,92900.0,33.7903,33.8119,33.7199,33.7307,92900.0
2008-07-29 14:10:00,62.34,62.39,62.15,62.15,143900.0,33.7307,33.7578,33.6279,33.6279,143900.0
2008-07-29 14:15:00,62.15,62.45,62.13,62.43,123700.0,33.6279,33.7903,33.6171,33.7794,123700.0
2008-07-29 14:20:00,62.44,62.49,62.4,62.45,94800.0,33.7849,33.8119,33.7632,33.7903,94800.0
2008-07-29 14:25:00,62.47,62.59,62.41,62.54,90600.0,33.8011,33.866,33.7686,33.839,90600.0
2008-07-29 14:30:00,62.54,62.61,62.45,62.47,101500.0,33.839,33.8768,33.7903,33.8011,101500.0
2008-07-29 14:35:00,62.47,62.5,62.29,62.32,158000.0,33.8011,33.8173,33.7037,33.7199,158000.0
2008-07-29 14:40:00,62.31,62.44,62.23,62.23,107900.0,33.7145,33.7849,33.6712,33.6712,107900.0
2008-07-29 14:45:00,62.25,62.41,62.21,62.35,141700.0,33.6821,33.7686,33.6604,33.7362,141700.0
2008-07-29 14:50:00,62.36,62.4,62.27,62.3,110600.0,33.7416,33.7632,33.6929,33.7091,110600.0
2008-07-29 14:55:00,62.29,62.31,62.19,62.21,87600.0,33.7037,33.7145,33.6496,33.6604,87600.0
2008-07-29 15:00:00,62.21,62.29,62.15,62.15,96200.0,33.6604,33.7037,33.6279,33.6279,96200.0
2008-07-29 15:05:00,62.15,62.24,62.15,62.17,57200.0,33.6279,33.6766,33.6279,33.6388,57200.0
2008-07-29 15:10:00,62.16,62.36,62.07,62.36,293500.0,33.6334,33.7416,33.5847,33.7416,293500.0
2008-07-29 15:15:00,62.36,62.6,62.32,62.53,169800.0,33.7416,33.8714,33.7199,33.8336,169800.0
2008-07-29 15:20:00,62.53,62.79,62.52,62.75,274400.0,33.8336,33.9742,33.8281,33.9526,274400.0
2008-07-29 15:25:00,62.75,62.84,62.74,62.84,415000.0,33.9526,34.0013,33.9472,34.0013,415000.0
2008-07-29 15:30:00,62.83,62.93,62.71,62.91,239100.0,33.9959,34.05,33.9309,34.0392,239100.0
2008-07-29 15:35:00,62.92,63.17,62.92,63.13,544200.0,34.0446,34.1798,34.0446,34.1582,544200.0
2008-07-29 15:40:00,63.15,63.24,63.08,63.1,232400.0,34.169,34.2177,34.1311,34.142,232400.0
2008-07-29 15:45:00,63.1,63.15,62.83,62.83,193700.0,34.142,34.169,33.9959,33.9959,193700.0
2008-07-29 15:50:00,62.83,62.94,62.74,62.79,313600.0,33.9959,34.0554,33.9472,33.9742,313600.0
2008-07-29 15:55:00,62.79,63.69,62.79,63.41,1238800.0,33.9742,34.4612,33.9742,34.3097,1238800.0
2008-07-29 16:00:00,63.35,63.36,63.22,63.25,17800.0,34.2772,34.2826,34.2069,34.2231,17800.0
2008-07-29 16:05:00,63.2,63.27,63.15,63.25,33700.0,34.1961,34.2339,34.169,34.2231,33700.0
2008-07-29 16:10:00,63.27,63.27,63.2,63.26,17300.0,34.2339,34.2339,34.1961,34.2285,17300.0
2008-07-30 09:30:00,63.8,64.08,63.49,63.58,389400.0,34.5207,34.6722,34.353,34.4017,389400.0
2008-07-30 09:35:00,63.64,63.77,63.45,63.71,541800.0,34.4341,34.5045,34.3313,34.472,541800.0
2008-07-30 09:40:00,63.7,63.71,63.45,63.63,372700.0,34.4666,34.472,34.3313,34.4287,372700.0
2008-07-30 09:45:00,63.62,63.62,63.15,63.2,503800.0,34.4233,34.4233,34.169,34.1961,503800.0
2008-07-30 09:50:00,63.2,63.56,63.16,63.49,270000.0,34.1961,34.3909,34.1744,34.353,270000.0
2008-07-30 09:55:00,63.46,63.59,63.23,63.3,229400.0,34.3368,34.4071,34.2123,34.2502,229400.0
2008-07-30 10:00:00,63.3,63.52,63.3,63.37,284700.0,34.2502,34.3692,34.2502,34.2881,284700.0
2008-07-30 10:05:00,63.37,63.58,63.31,63.47,257000.0,34.2881,34.4017,34.2556,34.3422,257000.0
2008-07-30 10:10:00,63.46,63.55,63.25,63.49,281100.0,34.3368,34.3855,34.2231,34.353,281100.0
2008-07-30 10:15:00,63.5,63.62,63.31,63.45,397200.0,34.3584,34.4233,34.2556,34.3313,397200.0
2008-07-30 10:20:00,63.49,63.61,63.41,63.55,139700.0,34.353,34.4179,34.3097,34.3855,139700.0
2008-07-30 10:25:00,63.54,63.59,63.49,63.51,150700.0,34.38,34.4071,34.353,34.3638,150700.0
2008-07-30 10:30:00,63.51,63.72,63.49,63.52,133700.0,34.3638,34.4774,34.353,34.3692,133700.0
2008-07-30 10:35:00,63.52,63.7,63.26,63.38,277400.0,34.3692,34.4666,34.2285,34.2935,277400.0
2008-07-30 10:40:00,63.39,63.45,63.16,63.35,223200.0,34.2989,34.3313,34.1744,34.2772,223200.0
2008-07-30 10:45:00,63.33,63.53,63.3,63.31,300600.0,34.2664,34.3746,34.2502,34.2556,300600.0
2008-07-30 10:50:00,63.31,63.44,63.16,63.33,231700.0,34.2556,34.3259,34.1744,34.2664,231700.0
2008-07-30 10:55:00,63.32,63.33,63.13,63.22,160100.0,34.261,34.2664,34.1582,34.2069,160100.0
2008-07-30 11:00:00,63.21,63.32,63.1,63.28,165900.0,34.2015,34.261,34.142,34.2394,165900.0
2008-07-30 11:05:00,63.27,63.36,63.2,63.33,167200.0,34.2339,34.2826,34.1961,34.2664,167200.0
2008-07-30 11:10:00,63.32,63.33,63.17,63.17,69900.0,34.261,34.2664,34.1798,34.1798,69900.0
2008-07-30 11:15:00,63.18,63.27,62.95,62.96,195700.0,34.1853,34.2339,34.0608,34.0662,195700.0
2008-07-30 11:20:00,62.96,62.99,62.68,62.76,200600.0,34.0662,34.0824,33.9147,33.958,200600.0
2008-07-30 11:25:00,62.75,63.0,62.66,62.88,142100.0,33.9526,34.0879,33.9039,34.0229,142100.0
2008-07-30 11:30:00,62.9,62.99,62.84,62.87,72900.0,34.0338,34.0824,34.0013,34.0175,72900.0
2008-07-30 11:35:00,62.88,62.91,62.75,62.85,111500.0,34.0229,34.0392,33.9526,34.0067,111500.0
2008-07-30 11:40:00,62.84,62.87,62.77,62.8,66100.0,34.0013,34.0175,33.9634,33.9796,66100.0
2008-07-30 11:45:00,62.79,62.89,62.7,62.71,238300.0,33.9742,34.0283,33.9255,33.9309,238300.0
2008-07-30 11:50:00,62.71,62.91,62.71,62.91,92900.0,33.9309,34.0392,33.9309,34.0392,92900.0
2008-07-30 11:55:00,62.91,62.93,62.7,62.7,142600.0,34.0392,34.05,33.9255,33.9255,142600.0
2008-07-30 12:00:00,62.71,62.78,62.52,62.54,91200.0,33.9309,33.9688,33.8281,33.839,91200.0
2008-07-30 12:05:00,62.54,62.57,62.11,62.18,578300.0,33.839,33.8552,33.6063,33.6442,578300.0
2008-07-30 12:10:00,62.19,62.19,61.79,61.86,763700.0,33.6496,33.6496,33.4332,33.471,763700.0
2008-07-30 12:15:00,61.86,62.03,61.83,62.03,67900.0,33.471,33.563,33.4548,33.563,67900.0
2008-07-30 12:20:00,62.03,62.22,62.03,62.16,239200.0,33.563,33.6658,33.563,33.6334,239200.0
2008-07-30 12:25:00,62.15,62.15,61.79,61.89,225600.0,33.6279,33.6279,33.4332,33.4873,225600.0
2008-07-30 12:30:00,61.9,61.9,61.62,61.62,383600.0,33.4927,33.4927,33.3412,33.3412,383600.0
2008-07-30 12:35:00,61.61,61.63,61.23,61.23,559000.0,33.3358,33.3466,33.1302,33.1302,559000.0
2008-07-30 12:40:00,61.23,61.29,61.09,61.27,319400.0,33.1302,33.1626,33.0544,33.1518,319400.0
2008-07-30 12:45:00,61.26,61.27,61.12,61.21,176100.0,33.1464,33.1518,33.0706,33.1193,176100.0
2008-07-30 12:50:00,61.22,61.46,61.19,61.41,121100.0,33.1247,33.2546,33.1085,33.2275,121100.0
2008-07-30 12:55:00,61.42,61.6,61.41,61.57,49800.0,33.233,33.3304,33.2275,33.3141,49800.0
2008-07-30 13:00:00,61.57,61.62,61.41,61.42,63600.0,33.3141,33.3412,33.2275,33.233,63600.0
2008-07-30 13:05:00,61.42,61.48,61.32,61.37,85300.0,33.233,33.2654,33.1788,33.2059,85300.0
2008-07-30 13:10:00,61.38,61.87,61.35,61.87,120900.0,33.2113,33.4764,33.1951,33.4764,120900.0
2008-07-30 13:15:00,61.88,61.96,61.78,61.84,156200.0,33.4819,33.5251,33.4277,33.4602,156200.0
2008-07-30 13:20:00,61.84,61.91,61.78,61.88,184400.0,33.4602,33.4981,33.4277,33.4819,184400.0
2008-07-30 13:25:00,61.89,61.96,61.81,61.88,123700.0,33.4873,33.5251,33.444,33.4819,123700.0
2008-07-30 13:30:00,61.88,61.93,61.77,61.82,81900.0,33.4819,33.5089,33.4223,33.4494,81900.0
2008-07-30 13:35:00,61.85,61.98,61.84,61.96,141900.0,33.4656,33.536,33.4602,33.5251,141900.0
2008-07-30 13:40:00,61.97,62.03,61.9,61.98,96500.0,33.5305,33.563,33.4927,33.536,96500.0
2008-07-30 13:45:00,61.98,62.02,61.75,61.79,194400.0,33.536,33.5576,33.4115,33.4332,194400.0
2008-07-30 13:50:00,61.76,61.78,61.48,61.5,91700.0,33.4169,33.4277,33.2654,33.2762,91700.0
2008-07-30 13:55:00,61.49,61.65,61.45,61.64,201000.0,33.2708,33.3574,33.2492,33.352,201000.0
2008-07-30 14:00:00,61.64,61.75,61.54,61.75,91000.0,33.352,33.4115,33.2979,33.4115,91000.0
2008-07-30 14:05:00,61.73,61.79,61.64,61.74,170300.0,33.4007,33.4332,33.352,33.4061,170300.0
2008-07-30 14:10:00,61.74,61.89,61.73,61.82,81900.0,33.4061,33.4873,33.4007,33.4494,81900.0
2008-07-30 14:15:00,61.82,61.92,61.7,61.72,71400.0,33.4494,33.5035,33.3845,33.3953,71400.0
2008-07-30 14:20:00,61.72,61.83,61.72,61.76,89000.0,33.3953,33.4548,33.3953,33.4169,89000.0
2008-07-30 14:25:00,61.76,62.17,61.76,62.17,155000.0,33.4169,33.6388,33.4169,33.6388,155000.0
2008-07-30 14:30:00,62.16,62.61,62.1,62.6,521100.0,33.6334,33.8768,33.6009,33.8714,521100.0
2008-07-30 14:35:00,62.61,62.71,62.18,62.19,409100.0,33.8768,33.9309,33.6442,33.6496,409100.0
2008-07-30 14:40:00,62.18,62.35,62.18,62.29,233500.0,33.6442,33.7362,33.6442,33.7037,233500.0
2008-07-30 14:45:00,62.28,62.34,62.17,62.17,63700.0,33.6983,33.7307,33.6388,33.6388,63700.0
2008-07-30 14:50:00,62.16,62.17,61.94,61.95,212200.0,33.6334,33.6388,33.5143,33.5197,212200.0
2008-07-30 14:55:00,61.95,61.99,61.87,61.99,103100.0,33.5197,33.5414,33.4764,33.5414,103100.0
2008-07-30 15:00:00,62.0,62.14,62.0,62.08,158500.0,33.5468,33.6225,33.5468,33.5901,158500.0
2008-07-30 15:05:00,62.09,62.2,62.02,62.2,89100.0,33.5955,33.655,33.5576,33.655,89100.0
2008-07-30 15:10:00,62.2,62.21,62.0,62.0,277200.0,33.655,33.6604,33.5468,33.5468,277200.0
2008-07-30 15:15:00,62.0,62.01,61.91,61.97,140700.0,33.5468,33.5522,33.4981,33.5305,140700.0
2008-07-30 15:20:00,61.98,62.27,61.96,62.26,270500.0,33.536,33.6929,33.5251,33.6875,270500.0
2008-07-30 15:25:00,62.26,62.69,62.24,62.67,242700.0,33.6875,33.9201,33.6766,33.9093,242700.0
2008-07-30 15:30:00,62.67,62.86,62.63,62.75,395200.0,33.9093,34.0121,33.8877,33.9526,395200.0
2008-07-30 15:35:00,62.75,63.04,62.71,63.03,175000.0,33.9526,34.1095,33.9309,34.1041,175000.0
2008-07-30 15:40:00,63.03,63.26,62.99,63.26,192300.0,34.1041,34.2285,34.0824,34.2285,192300.0
2008-07-30 15:45:00,63.26,63.28,63.11,63.18,166800.0,34.2285,34.2394,34.1474,34.1853,166800.0
2008-07-30 15:50:00,63.18,63.23,63.1,63.16,275700.0,34.1853,34.2123,34.142,34.1744,275700.0
2008-07-30 15:55:00,63.16,63.21,62.82,62.92,476700.0,34.1744,34.2015,33.9905,34.0446,476700.0
2008-07-30 16:00:00,63.04,63.04,62.65,62.8,10500.0,34.1095,34.1095,33.8985,33.9796,10500.0
2008-07-30 16:05:00,62.8,62.8,62.8,62.8,2000.0,33.9796,33.9796,33.9796,33.9796,2000.0
2008-07-30 16:10:00,62.8,62.98,62.8,62.8,4900.0,33.9796,34.077,33.9796,33.9796,4900.0
2008-07-31 09:30:00,61.95,61.95,61.4,61.53,398000.0,33.5197,33.5197,33.2221,33.2925,398000.0
2008-07-31 09:35:00,61.53,62.04,61.38,62.04,350800.0,33.2925,33.5684,33.2113,33.5684,350800.0
2008-07-31 09:40:00,62.05,62.67,61.97,62.6,460900.0,33.5738,33.9093,33.5305,33.8714,460900.0
2008-07-31 09:45:00,62.6,62.7,62.25,62.43,280400.0,33.8714,33.9255,33.6821,33.7794,280400.0
2008-07-31 09:50:00,62.42,62.73,62.41,62.57,269100.0,33.774,33.9418,33.7686,33.8552,269100.0
2008-07-31 09:55:00,62.57,62.57,61.99,62.24,291100.0,33.8552,33.8552,33.5414,33.6766,291100.0
2008-07-31 10:00:00,62.23,62.42,62.11,62.27,235800.0,33.6712,33.774,33.6063,33.6929,235800.0
2008-07-31 10:05:00,62.26,62.62,62.25,62.46,195500.0,33.6875,33.8822,33.6821,33.7957,195500.0
2008-07-31 10:10:00,62.48,62.66,62.38,62.65,189000.0,33.8065,33.9039,33.7524,33.8985,189000.0
2008-07-31 10:15:00,62.66,62.73,62.48,62.57,186100.0,33.9039,33.9418,33.8065,33.8552,186100.0
2008-07-31 10:20:00,62.55,62.73,62.4,62.64,148600.0,33.8444,33.9418,33.7632,33.8931,148600.0
2008-07-31 10:25:00,62.66,62.78,62.63,62.66,112600.0,33.9039,33.9688,33.8877,33.9039,112600.0
2008-07-31 10:30:00,62.67,62.72,62.61,62.63,99200.0,33.9093,33.9364,33.8768,33.8877,99200.0
2008-07-31 10:35:00,62.62,62.62,62.46,62.6,182400.0,33.8822,33.8822,33.7957,33.8714,182400.0
2008-07-31 10:40:00,62.61,62.62,62.48,62.5,73600.0,33.8768,33.8822,33.8065,33.8173,73600.0
2008-07-31 10:45:00,62.5,62.6,62.46,62.5,157200.0,33.8173,33.8714,33.7957,33.8173,157200.0
2008-07-31 10:50:00,62.5,62.65,62.5,62.64,56600.0,33.8173,33.8985,33.8173,33.8931,56600.0
2008-07-31 10:55:00,62.65,62.7,62.57,62.68,134000.0,33.8985,33.9255,33.8552,33.9147,134000.0
2008-07-31 11:00:00,62.69,62.73,62.59,62.7,104700.0,33.9201,33.9418,33.866,33.9255,104700.0
2008-07-31 11:05:00,62.7,62.75,62.65,62.68,97700.0,33.9255,33.9526,33.8985,33.9147,97700.0
2008-07-31 11:10:00,62.68,62.68,62.59,62.6,57200.0,33.9147,33.9147,33.866,33.8714,57200.0
2008-07-31 11:15:00,62.6,62.71,62.59,62.67,46100.0,33.8714,33.9309,33.866,33.9093,46100.0
2008-07-31 11:20:00,62.66,62.66,62.51,62.61,154200.0,33.9039,33.9039,33.8227,33.8768,154200.0
2008-07-31 11:25:00,62.61,62.62,62.28,62.29,108400.0,33.8768,33.8822,33.6983,33.7037,108400.0
2008-07-31 11:30:00,62.29,62.32,62.11,62.2,207700.0,33.7037,33.7199,33.6063,33.655,207700.0
2008-07-31 11:35:00,62.2,62.2,62.02,62.09,141700.0,33.655,33.655,33.5576,33.5955,141700.0
2008-07-31 11:40:00,62.07,62.12,61.95,62.02,80300.0,33.5847,33.6117,33.5197,33.5576,80300.0
2008-07-31 11:45:00,62.02,62.03,61.89,61.93,92200.0,33.5576,33.563,33.4873,33.5089,92200.0
2008-07-31 11:50:00,61.91,62.05,61.91,62.05,71800.0,33.4981,33.5738,33.4981,33.5738,71800.0
2008-07-31 11:55:00,62.05,62.28,62.03,62.15,76700.0,33.5738,33.6983,33.563,33.6279,76700.0
2008-07-31 12:00:00,62.16,62.22,62.09,62.09,50800.0,33.6334,33.6658,33.5955,33.5955,50800.0
2008-07-31 12:05:00,62.09,62.13,62.07,62.09,26100.0,33.5955,33.6171,33.5847,33.5955,26100.0
2008-07-31 12:10:00,62.08,62.1,61.92,61.95,62700.0,33.5901,33.6009,33.5035,33.5197,62700.0
2008-07-31 12:15:00,61.95,61.95,61.4,61.56,449200.0,33.5197,33.5197,33.2221,33.3087,449200.0
2008-07-31 12:20:00,61.56,61.84,61.51,61.78,87900.0,33.3087,33.4602,33.2817,33.4277,87900.0
2008-07-31 12:25:00,61.78,61.83,61.7,61.74,51800.0,33.4277,33.4548,33.3845,33.4061,51800.0
2008-07-31 12:30:00,61.73,61.81,61.69,61.8,50400.0,33.4007,33.444,33.379,33.4386,50400.0
2008-07-31 12:35:00,61.81,61.81,61.72,61.78,39900.0,33.444,33.444,33.3953,33.4277,39900.0
2008-07-31 12:40:00,61.79,62.05,61.71,62.05,126600.0,33.4332,33.5738,33.3899,33.5738,126600.0
2008-07-31 12:45:00,62.05,62.14,62.05,62.06,63200.0,33.5738,33.6225,33.5738,33.5792,63200.0
2008-07-31 12:50:00,62.06,62.15,62.04,62.13,58600.0,33.5792,33.6279,33.5684,33.6171,58600.0
2008-07-31 12:55:00,62.12,62.12,62.01,62.03,66400.0,33.6117,33.6117,33.5522,33.563,66400.0
2008-07-31 13:00:00,62.03,62.19,62.01,62.17,83400.0,33.563,33.6496,33.5522,33.6388,83400.0
2008-07-31 13:05:00,62.17,62.21,62.14,62.21,31600.0,33.6388,33.6604,33.6225,33.6604,31600.0
2008-07-31 13:10:00,62.21,62.36,62.19,62.32,40400.0,33.6604,33.7416,33.6496,33.7199,40400.0
2008-07-31 13:15:00,62.32,62.42,62.32,62.36,73000.0,33.7199,33.774,33.7199,33.7416,73000.0
2008-07-31 13:20:00,62.36,62.36,62.29,62.29,33600.0,33.7416,33.7416,33.7037,33.7037,33600.0
2008-07-31 13:25:00,62.29,62.32,62.2,62.23,37200.0,33.7037,33.7199,33.655,33.6712,37200.0
2008-07-31 13:30:00,62.23,62.28,62.21,62.27,48300.0,33.6712,33.6983,33.6604,33.6929,48300.0
2008-07-31 13:35:00,62.26,62.31,62.21,62.3,74500.0,33.6875,33.7145,33.6604,33.7091,74500.0
2008-07-31 13:40:00,62.32,62.48,62.3,62.48,71300.0,33.7199,33.8065,33.7091,33.8065,71300.0
2008-07-31 13:45:00,62.47,62.51,62.44,62.45,72600.0,33.8011,33.8227,33.7849,33.7903,72600.0
2008-07-31 13:50:00,62.44,62.45,62.35,62.36,97100.0,33.7849,33.7903,33.7362,33.7416,97100.0
2008-07-31 13:55:00,62.35,62.37,62.15,62.18,69000.0,33.7362,33.747,33.6279,33.6442,69000.0
2008-07-31 14:00:00,62.19,62.3,62.17,62.3,131400.0,33.6496,33.7091,33.6388,33.7091,131400.0
2008-07-31 14:05:00,62.32,62.4,62.26,62.4,75400.0,33.7199,33.7632,33.6875,33.7632,75400.0
2008-07-31 14:10:00,62.4,62.4,62.28,62.36,96500.0,33.7632,33.7632,33.6983,33.7416,96500.0
2008-07-31 14:15:00,62.38,62.62,62.37,62.57,85200.0,33.7524,33.8822,33.747,33.8552,85200.0
2008-07-31 14:20:00,62.57,62.69,62.57,62.61,108000.0,33.8552,33.9201,33.8552,33.8768,108000.0
2008-07-31 14:25:00,62.61,62.69,62.52,62.55,101900.0,33.8768,33.9201,33.8281,33.8444,101900.0
2008-07-31 14:30:00,62.54,62.8,62.54,62.77,79300.0,33.839,33.9796,33.839,33.9634,79300.0
2008-07-31 14:35:00,62.77,62.87,62.64,62.83,111100.0,33.9634,34.0175,33.8931,33.9959,111100.0
2008-07-31 14:40:00,62.83,62.89,62.78,62.83,103800.0,33.9959,34.0283,33.9688,33.9959,103800.0
2008-07-31 14:45:00,62.84,62.84,62.72,62.78,161200.0,34.0013,34.0013,33.9364,33.9688,161200.0
2008-07-31 14:50:00,62.78,62.83,62.67,62.69,99700.0,33.9688,33.9959,33.9093,33.9201,99700.0
2008-07-31 14:55:00,62.7,62.78,62.66,62.68,76000.0,33.9255,33.9688,33.9039,33.9147,76000.0
2008-07-31 15:00:00,62.67,62.81,62.67,62.72,104500.0,33.9093,33.9851,33.9093,33.9364,104500.0
2008-07-31 15:05:00,62.71,62.77,62.68,62.74,117000.0,33.9309,33.9634,33.9147,33.9472,117000.0
2008-07-31 15:10:00,62.74,62.87,62.74,62.87,107700.0,33.9472,34.0175,33.9472,34.0175,107700.0
2008-07-31 15:15:00,62.89,62.9,62.58,62.59,228600.0,34.0283,34.0338,33.8606,33.866,228600.0
2008-07-31 15:20:00,62.59,62.65,62.53,62.54,132600.0,33.866,33.8985,33.8336,33.839,132600.0
2008-07-31 15:25:00,62.54,62.69,62.52,62.59,107200.0,33.839,33.9201,33.8281,33.866,107200.0
2008-07-31 15:30:00,62.6,62.62,62.35,62.36,357300.0,33.8714,33.8822,33.7362,33.7416,357300.0
2008-07-31 15:35:00,62.36,62.41,62.32,62.33,269800.0,33.7416,33.7686,33.7199,33.7253,269800.0
2008-07-31 15:40:00,62.32,62.44,62.23,62.3,356300.0,33.7199,33.7849,33.6712,33.7091,356300.0
2008-07-31 15:45:00,62.3,62.33,62.07,62.15,310500.0,33.7091,33.7253,33.5847,33.6279,310500.0
2008-07-31 15:50:00,62.15,62.29,62.14,62.21,204900.0,33.6279,33.7037,33.6225,33.6604,204900.0
2008-07-31 15:55:00,62.21,62.39,62.16,62.31,578200.0,33.6604,33.7578,33.6334,33.7145,578200.0
2008-07-31 16:00:00,62.3,62.35,62.23,62.23,95400.0,33.7091,33.7362,33.6712,33.6712,95400.0
2008-07-31 16:05:00,62.23,62.23,62.23,62.23,0.0,33.6712,33.6712,33.6712,33.6712,0.0
2008-07-31 16:10:00,62.23,62.23,62.23,62.23,0.0,33.6712,33.6712,33.6712,33.6712,0.0
2008-08-01 09:30:00,62.61,62.61,61.94,61.96,209300.0,33.8768,33.8768,33.5143,33.5251,209300.0
2008-08-01 09:35:00,61.99,62.09,61.64,61.68,191300.0,33.5414,33.5955,33.352,33.3736,191300.0
2008-08-01 09:40:00,61.69,61.7,61.28,61.3,178700.0,33.379,33.3845,33.1572,33.168,178700.0
2008-08-01 09:45:00,61.31,61.39,61.07,61.14,332500.0,33.1734,33.2167,33.0436,33.0815,332500.0
2008-08-01 09:50:00,61.14,61.2,60.81,60.98,221800.0,33.0815,33.1139,32.9029,32.9949,221800.0
2008-08-01 09:55:00,60.98,61.19,60.95,61.13,339900.0,32.9949,33.1085,32.9787,33.076,339900.0
2008-08-01 10:00:00,61.13,61.33,61.05,61.18,376900.0,33.076,33.1843,33.0328,33.1031,376900.0
2008-08-01 10:05:00,61.17,61.25,60.9,61.01,229200.0,33.0977,33.141,32.9516,33.0111,229200.0
2008-08-01 10:10:00,61.01,61.07,60.95,60.99,288300.0,33.0111,33.0436,32.9787,33.0003,288300.0
2008-08-01 10:15:00,61.0,61.09,60.9,60.95,251400.0,33.0057,33.0544,32.9516,32.9787,251400.0
2008-08-01 10:20:00,60.94,61.15,60.88,60.96,140500.0,32.9732,33.0869,32.9408,32.9841,140500.0
2008-08-01 10:25:00,60.96,61.28,60.94,61.14,139100.0,32.9841,33.1572,32.9732,33.0815,139100.0
2008-08-01 10:30:00,61.14,61.4,61.14,61.4,129700.0,33.0815,33.2221,33.0815,33.2221,129700.0
2008-08-01 10:35:00,61.4,61.69,61.34,61.68,208000.0,33.2221,33.379,33.1897,33.3736,208000.0
2008-08-01 10:40:00,61.67,61.77,61.59,61.64,143700.0,33.3682,33.4223,33.3249,33.352,143700.0
2008-08-01 10:45:00,61.63,61.86,61.6,61.86,99400.0,33.3466,33.471,33.3304,33.471,99400.0
2008-08-01 10:50:00,61.89,61.9,61.67,61.84,144500.0,33.4873,33.4927,33.3682,33.4602,144500.0
2008-08-01 10:55:00,61.84,61.86,61.68,61.76,85000.0,33.4602,33.471,33.3736,33.4169,85000.0
2008-08-01 11:00:00,61.77,61.88,61.49,61.49,101900.0,33.4223,33.4819,33.2708,33.2708,101900.0
2008-08-01 11:05:00,61.48,61.52,61.37,61.39,71700.0,33.2654,33.2871,33.2059,33.2167,71700.0
2008-08-01 11:10:00,61.39,61.53,61.37,61.47,110400.0,33.2167,33.2925,33.2059,33.26,110400.0
2008-08-01 11:15:00,61.48,61.68,61.37,61.68,81800.0,33.2654,33.3736,33.2059,33.3736,81800.0
2008-08-01 11:20:00,61.67,61.71,61.63,61.7,66500.0,33.3682,33.3899,33.3466,33.3845,66500.0
2008-08-01 11:25:00,61.71,61.95,61.7,61.87,112700.0,33.3899,33.5197,33.3845,33.4764,112700.0
2008-08-01 11:30:00,61.86,62.12,61.86,61.99,120700.0,33.471,33.6117,33.471,33.5414,120700.0
2008-08-01 11:35:00,61.99,62.22,61.94,62.19,134800.0,33.5414,33.6658,33.5143,33.6496,134800.0
2008-08-01 11:40:00,62.18,62.19,61.95,62.01,117800.0,33.6442,33.6496,33.5197,33.5522,117800.0
2008-08-01 11:45:00,62.0,62.04,61.81,61.89,96800.0,33.5468,33.5684,33.444,33.4873,96800.0
2008-08-01 11:50:00,61.89,61.9,61.81,61.88,50700.0,33.4873,33.4927,33.444,33.4819,50700.0
2008-08-01 11:55:00,61.87,62.05,61.87,62.02,111600.0,33.4764,33.5738,33.4764,33.5576,111600.0
2008-08-01 12:00:00,62.04,62.05,61.81,61.88,149600.0,33.5684,33.5738,33.444,33.4819,149600.0
2008-08-01 12:05:00,61.92,62.06,61.87,62.02,76200.0,33.5035,33.5792,33.4764,33.5576,76200.0
2008-08-01 12:10:00,62.03,62.11,61.97,62.09,56300.0,33.563,33.6063,33.5305,33.5955,56300.0
2008-08-01 12:15:00,62.07,62.07,61.81,61.82,52300.0,33.5847,33.5847,33.444,33.4494,52300.0
2008-08-01 12:20:00,61.82,61.92,61.81,61.91,49700.0,33.4494,33.5035,33.444,33.4981,49700.0
2008-08-01 12:25:00,61.91,61.95,61.84,61.9,18100.0,33.4981,33.5197,33.4602,33.4927,18100.0
2008-08-01 12:30:00,61.9,61.91,61.77,61.89,57100.0,33.4927,33.4981,33.4223,33.4873,57100.0
2008-08-01 12:35:00,61.89,61.99,61.86,61.94,32100.0,33.4873,33.5414,33.471,33.5143,32100.0
2008-08-01 12:40:00,61.96,62.0,61.85,61.91,62600.0,33.5251,33.5468,33.4656,33.4981,62600.0
2008-08-01 12:45:00,61.9,62.01,61.9,61.97,52400.0,33.4927,33.5522,33.4927,33.5305,52400.0
2008-08-01 12:50:00,61.98,62.0,61.81,61.88,54100.0,33.536,33.5468,33.444,33.4819,54100.0
2008-08-01 12:55:00,61.88,61.89,61.73,61.79,35500.0,33.4819,33.4873,33.4007,33.4332,35500.0
2008-08-01 13:00:00,61.79,61.86,61.76,61.82,36800.0,33.4332,33.471,33.4169,33.4494,36800.0
2008-08-01 13:05:00,61.83,61.88,61.76,61.8,47300.0,33.4548,33.4819,33.4169,33.4386,47300.0
2008-08-01 13:10:00,61.83,61.97,61.83,61.92,23800.0,33.4548,33.5305,33.4548,33.5035,23800.0
2008-08-01 13:15:00,61.91,62.06,61.89,62.03,54900.0,33.4981,33.5792,33.4873,33.563,54900.0
2008-08-01 13:20:00,62.03,62.08,61.95,62.04,61900.0,33.563,33.5901,33.5197,33.5684,61900.0
2008-08-01 13:25:00,62.03,62.24,62.02,62.15,88100.0,33.563,33.6766,33.5576,33.6279,88100.0
2008-08-01 13:30:00,62.14,62.24,62.07,62.14,133400.0,33.6225,33.6766,33.5847,33.6225,133400.0
2008-08-01 13:35:00,62.15,62.19,62.09,62.1,95400.0,33.6279,33.6496,33.5955,33.6009,95400.0
2008-08-01 13:40:00,62.1,62.18,62.05,62.14,82600.0,33.6009,33.6442,33.5738,33.6225,82600.0
2008-08-01 13:45:00,62.13,62.22,62.0,62.19,60700.0,33.6171,33.6658,33.5468,33.6496,60700.0
2008-08-01 13:50:00,62.19,62.3,62.14,62.15,92800.0,33.6496,33.7091,33.6225,33.6279,92800.0
2008-08-01 13:55:00,62.15,62.25,62.14,62.21,65800.0,33.6279,33.6821,33.6225,33.6604,65800.0
2008-08-01 14:00:00,62.2,62.25,61.93,61.97,133000.0,33.655,33.6821,33.5089,33.5305,133000.0
2008-08-01 14:05:00,61.95,62.16,61.91,62.16,134500.0,33.5197,33.6334,33.4981,33.6334,134500.0
2008-08-01 14:10:00,62.16,62.19,62.07,62.1,91500.0,33.6334,33.6496,33.5847,33.6009,91500.0
2008-08-01 14:15:00,62.1,62.18,61.9,61.96,126800.0,33.6009,33.6442,33.4927,33.5251,126800.0
2008-08-01 14:20:00,61.94,62.03,61.93,61.95,75000.0,33.5143,33.563,33.5089,33.5197,75000.0
2008-08-01 14:25:00,61.95,62.06,61.94,62.06,47900.0,33.5197,33.5792,33.5143,33.5792,47900.0
2008-08-01 14:30:00,62.04,62.08,61.98,62.02,37000.0,33.5684,33.5901,33.536,33.5576,37000.0
2008-08-01 14:35:00,62.03,62.08,62.01,62.08,22000.0,33.563,33.5901,33.5522,33.5901,22000.0
2008-08-01 14:40:00,62.08,62.28,62.02,62.25,93900.0,33.5901,33.6983,33.5576,33.6821,93900.0
2008-08-01 14:45:00,62.25,62.31,62.17,62.28,103600.0,33.6821,33.7145,33.6388,33.6983,103600.0
2008-08-01 14:50:00,62.28,62.3,62.24,62.28,36200.0,33.6983,33.7091,33.6766,33.6983,36200.0
2008-08-01 14:55:00,62.28,62.4,62.28,62.4,79800.0,33.6983,33.7632,33.6983,33.7632,79800.0
2008-08-01 15:00:00,62.4,62.46,62.26,62.29,216400.0,33.7632,33.7957,33.6875,33.7037,216400.0
2008-08-01 15:05:00,62.31,62.31,62.14,62.28,134700.0,33.7145,33.7145,33.6225,33.6983,134700.0
2008-08-01 15:10:00,62.28,62.44,62.26,62.28,129700.0,33.6983,33.7849,33.6875,33.6983,129700.0
2008-08-01 15:15:00,62.28,62.36,62.19,62.24,146800.0,33.6983,33.7416,33.6496,33.6766,146800.0
2008-08-01 15:20:00,62.22,62.3,62.15,62.24,82800.0,33.6658,33.7091,33.6279,33.6766,82800.0
2008-08-01 15:25:00,62.24,62.31,62.21,62.23,86800.0,33.6766,33.7145,33.6604,33.6712,86800.0
2008-08-01 15:30:00,62.22,62.39,62.15,62.34,186600.0,33.6658,33.7578,33.6279,33.7307,186600.0
2008-08-01 15:35:00,62.33,62.57,62.32,62.54,125000.0,33.7253,33.8552,33.7199,33.839,125000.0
2008-08-01 15:40:00,62.54,62.6,62.5,62.51,130600.0,33.839,33.8714,33.8173,33.8227,130600.0
2008-08-01 15:45:00,62.51,62.52,62.34,62.44,145600.0,33.8227,33.8281,33.7307,33.7849,145600.0
2008-08-01 15:50:00,62.44,62.51,62.36,62.46,183500.0,33.7849,33.8227,33.7416,33.7957,183500.0
2008-08-01 15:55:00,62.46,62.47,62.24,62.35,232900.0,33.7957,33.8011,33.6766,33.7362,232900.0
2008-08-01 16:00:00,62.45,62.45,62.31,62.31,147200.0,33.7903,33.7903,33.7145,33.7145,147200.0
2008-08-01 16:05:00,62.45,62.45,62.45,62.45,500.0,33.7903,33.7903,33.7903,33.7903,500.0
2008-08-01 16:10:00,62.45,62.45,62.45,62.45,0.0,33.7903,33.7903,33.7903,33.7903,0.0
2008-08-04 09:30:00,62.14,62.38,61.75,61.75,159400.0,33.6225,33.7524,33.4115,33.4115,159400.0
2008-08-04 09:35:00,61.76,61.93,61.66,61.69,96600.0,33.4169,33.5089,33.3628,33.379,96600.0
2008-08-04 09:40:00,61.68,61.83,61.55,61.73,92500.0,33.3736,33.4548,33.3033,33.4007,92500.0
2008-08-04 09:45:00,61.73,61.76,61.55,61.58,52600.0,33.4007,33.4169,33.3033,33.3195,52600.0
2008-08-04 09:50:00,61.6,61.77,61.58,61.74,59300.0,33.3304,33.4223,33.3195,33.4061,59300.0
2008-08-04 09:55:00,61.74,61.83,61.74,61.77,98000.0,33.4061,33.4548,33.4061,33.4223,98000.0
2008-08-04 10:00:00,61.77,61.85,61.57,61.59,212400.0,33.4223,33.4656,33.3141,33.3249,212400.0
2008-08-04 10:05:00,61.58,61.68,61.58,61.67,74800.0,33.3195,33.3736,33.3195,33.3682,74800.0
2008-08-04 10:10:00,61.67,61.7,61.5,61.51,77900.0,33.3682,33.3845,33.2762,33.2817,77900.0
2008-08-04 10:15:00,61.5,61.57,61.41,61.45,78400.0,33.2762,33.3141,33.2275,33.2492,78400.0
2008-08-04 10:20:00,61.46,61.65,61.39,61.48,156200.0,33.2546,33.3574,33.2167,33.2654,156200.0
2008-08-04 10:25:00,61.5,61.63,61.49,61.55,46600.0,33.2762,33.3466,33.2708,33.3033,46600.0
2008-08-04 10:30:00,61.53,61.61,61.48,61.5,34100.0,33.2925,33.3358,33.2654,33.2762,34100.0
2008-08-04 10:35:00,61.47,61.69,61.47,61.5,97600.0,33.26,33.379,33.26,33.2762,97600.0
2008-08-04 10:40:00,61.49,61.68,61.48,61.5,79400.0,33.2708,33.3736,33.2654,33.2762,79400.0
2008-08-04 10:45:00,61.49,61.49,61.37,61.46,52500.0,33.2708,33.2708,33.2059,33.2546,52500.0
2008-08-04 10:50:00,61.45,61.56,61.43,61.53,42200.0,33.2492,33.3087,33.2384,33.2925,42200.0
2008-08-04 10:55:00,61.56,61.58,61.5,61.51,71700.0,33.3087,33.3195,33.2762,33.2817,71700.0
2008-08-04 11:00:00,61.5,61.5,61.27,61.32,262700.0,33.2762,33.2762,33.1518,33.1788,262700.0
2008-08-04 11:05:00,61.32,61.32,61.23,61.3,376400.0,33.1788,33.1788,33.1302,33.168,376400.0
2008-08-04 11:10:00,61.28,61.3,61.18,61.22,67100.0,33.1572,33.168,33.1031,33.1247,67100.0
2008-08-04 11:15:00,61.2,61.3,61.15,61.28,58100.0,33.1139,33.168,33.0869,33.1572,58100.0
2008-08-04 11:20:00,61.27,61.3,61.13,61.18,441900.0,33.1518,33.168,33.076,33.1031,441900.0
2008-08-04 11:25:00,61.18,61.2,61.1,61.12,205200.0,33.1031,33.1139,33.0598,33.0706,205200.0
2008-08-04 11:30:00,61.12,61.28,61.09,61.25,362300.0,33.0706,33.1572,33.0544,33.141,362300.0
2008-08-04 11:35:00,61.25,61.53,61.15,61.52,177500.0,33.141,33.2925,33.0869,33.2871,177500.0
2008-08-04 11:40:00,61.52,61.8,61.47,61.54,413000.0,33.2871,33.4386,33.26,33.2979,413000.0
2008-08-04 11:45:00,61.55,61.58,61.28,61.31,181900.0,33.3033,33.3195,33.1572,33.1734,181900.0
2008-08-04 11:50:00,61.31,61.47,61.3,61.37,267200.0,33.1734,33.26,33.168,33.2059,267200.0
2008-08-04 11:55:00,61.37,61.51,61.3,61.5,124600.0,33.2059,33.2817,33.168,33.2762,124600.0
2008-08-04 12:00:00,61.5,61.5,61.41,61.41,125400.0,33.2762,33.2762,33.2275,33.2275,125400.0
2008-08-04 12:05:00,61.42,61.45,61.29,61.35,232100.0,33.233,33.2492,33.1626,33.1951,232100.0
2008-08-04 12:10:00,61.33,61.45,61.33,61.43,202800.0,33.1843,33.2492,33.1843,33.2384,202800.0
2008-08-04 12:15:00,61.42,61.67,61.42,61.56,126000.0,33.233,33.3682,33.233,33.3087,126000.0
2008-08-04 12:20:00,61.57,61.69,61.56,61.57,137400.0,33.3141,33.379,33.3087,33.3141,137400.0
2008-08-04 12:25:00,61.56,61.68,61.56,61.65,56600.0,33.3087,33.3736,33.3087,33.3574,56600.0
2008-08-04 12:30:00,61.63,61.73,61.62,61.69,56400.0,33.3466,33.4007,33.3412,33.379,56400.0
2008-08-04 12:35:00,61.67,61.67,61.51,61.57,80100.0,33.3682,33.3682,33.2817,33.3141,80100.0
2008-08-04 12:40:00,61.56,61.66,61.5,61.65,31800.0,33.3087,33.3628,33.2762,33.3574,31800.0
2008-08-04 12:45:00,61.63,61.66,61.5,61.5,49400.0,33.3466,33.3628,33.2762,33.2762,49400.0
2008-08-04 12:50:00,61.51,61.56,61.48,61.55,41400.0,33.2817,33.3087,33.2654,33.3033,41400.0
2008-08-04 12:55:00,61.52,61.53,61.49,61.5,25400.0,33.2871,33.2925,33.2708,33.2762,25400.0
2008-08-04 13:00:00,61.5,61.54,61.42,61.49,92500.0,33.2762,33.2979,33.233,33.2708,92500.0
2008-08-04 13:05:00,61.48,61.49,61.4,61.46,131600.0,33.2654,33.2708,33.2221,33.2546,131600.0
2008-08-04 13:10:00,61.45,61.53,61.41,61.52,85300.0,33.2492,33.2925,33.2275,33.2871,85300.0
2008-08-04 13:15:00,61.5,61.53,61.41,61.42,61000.0,33.2762,33.2925,33.2275,33.233,61000.0
2008-08-04 13:20:00,61.42,61.42,61.3,61.36,28200.0,33.233,33.233,33.168,33.2005,28200.0
2008-08-04 13:25:00,61.38,61.5,61.32,61.47,38800.0,33.2113,33.2762,33.1788,33.26,38800.0
2008-08-04 13:30:00,61.47,61.62,61.42,61.54,90100.0,33.26,33.3412,33.233,33.2979,90100.0
2008-08-04 13:35:00,61.53,61.56,61.51,61.53,20500.0,33.2925,33.3087,33.2817,33.2925,20500.0
2008-08-04 13:40:00,61.53,61.66,61.51,61.63,51000.0,33.2925,33.3628,33.2817,33.3466,51000.0
2008-08-04 13:45:00,61.62,61.62,61.51,61.61,53700.0,33.3412,33.3412,33.2817,33.3358,53700.0
2008-08-04 13:50:00,61.61,61.64,61.59,61.59,42100.0,33.3358,33.352,33.3249,33.3249,42100.0
2008-08-04 13:55:00,61.59,61.67,61.58,61.65,39400.0,33.3249,33.3682,33.3195,33.3574,39400.0
2008-08-04 14:00:00,61.64,61.68,61.54,61.56,74300.0,33.352,33.3736,33.2979,33.3087,74300.0
2008-08-04 14:05:00,61.57,61.61,61.5,61.51,40500.0,33.3141,33.3358,33.2762,33.2817,40500.0
2008-08-04 14:10:00,61.5,61.6,61.5,61.55,63300.0,33.2762,33.3304,33.2762,33.3033,63300.0
2008-08-04 14:15:00,61.56,61.61,61.52,61.6,61100.0,33.3087,33.3358,33.2871,33.3304,61100.0
2008-08-04 14:20:00,61.6,61.74,61.59,61.62,107700.0,33.3304,33.4061,33.3249,33.3412,107700.0
2008-08-04 14:25:00,61.63,61.65,61.53,61.63,50300.0,33.3466,33.3574,33.2925,33.3466,50300.0
2008-08-04 14:30:00,61.64,61.7,61.6,61.6,37700.0,33.352,33.3845,33.3304,33.3304,37700.0
2008-08-04 14:35:00,61.61,61.69,61.6,61.68,57800.0,33.3358,33.379,33.3304,33.3736,57800.0
2008-08-04 14:40:00,61.7,61.77,61.65,61.72,62200.0,33.3845,33.4223,33.3574,33.3953,62200.0
2008-08-04 14:45:00,61.72,61.84,61.71,61.8,70900.0,33.3953,33.4602,33.3899,33.4386,70900.0
2008-08-04 14:50:00,61.79,61.91,61.79,61.81,91500.0,33.4332,33.4981,33.4332,33.444,91500.0
2008-08-04 14:55:00,61.81,61.86,61.8,61.83,97300.0,33.444,33.471,33.4386,33.4548,97300.0
2008-08-04 15:00:00,61.83,61.85,61.8,61.81,80900.0,33.4548,33.4656,33.4386,33.444,80900.0
2008-08-04 15:05:00,61.8,61.82,61.72,61.77,129500.0,33.4386,33.4494,33.3953,33.4223,129500.0
2008-08-04 15:10:00,61.77,61.8,61.71,61.75,55500.0,33.4223,33.4386,33.3899,33.4115,55500.0
2008-08-04 15:15:00,61.76,61.82,61.7,61.73,114700.0,33.4169,33.4494,33.3845,33.4007,114700.0
2008-08-04 15:20:00,61.74,61.74,61.56,61.7,129400.0,33.4061,33.4061,33.3087,33.3845,129400.0
2008-08-04 15:25:00,61.72,61.75,61.51,61.52,132500.0,33.3953,33.4115,33.2817,33.2871,132500.0
2008-08-04 15:30:00,61.51,61.7,61.5,61.68,106400.0,33.2817,33.3845,33.2762,33.3736,106400.0
2008-08-04 15:35:00,61.68,61.73,61.61,61.67,84600.0,33.3736,33.4007,33.3358,33.3682,84600.0
2008-08-04 15:40:00,61.65,61.66,61.5,61.56,245800.0,33.3574,33.3628,33.2762,33.3087,245800.0
2008-08-04 15:45:00,61.56,61.7,61.52,61.67,151600.0,33.3087,33.3845,33.2871,33.3682,151600.0
2008-08-04 15:50:00,61.67,61.7,61.59,61.62,169800.0,33.3682,33.3845,33.3249,33.3412,169800.0
2008-08-04 15:55:00,61.62,61.64,61.32,61.44,416000.0,33.3412,33.352,33.1788,33.2438,416000.0
2008-08-04 16:00:00,61.16,61.57,61.16,61.28,41200.0,33.0923,33.3141,33.0923,33.1572,41200.0
2008-08-04 16:05:00,61.38,61.38,61.38,61.38,100.0,33.2113,33.2113,33.2113,33.2113,100.0
2008-08-04 16:10:00,61.46,61.46,61.46,61.46,100.0,33.2546,33.2546,33.2546,33.2546,100.0
2008-08-05 09:30:00,61.91,62.37,61.77,62.26,265900.0,33.4981,33.747,33.4223,33.6875,265900.0
2008-08-05 09:35:00,62.25,62.36,62.05,62.09,188700.0,33.6821,33.7416,33.5738,33.5955,188700.0
2008-08-05 09:40:00,62.08,62.33,61.92,62.06,266600.0,33.5901,33.7253,33.5035,33.5792,266600.0
2008-08-05 09:45:00,62.06,62.06,61.76,61.98,227500.0,33.5792,33.5792,33.4169,33.536,227500.0
2008-08-05 09:50:00,61.97,61.98,61.79,61.86,207900.0,33.5305,33.536,33.4332,33.471,207900.0
2008-08-05 09:55:00,61.85,62.21,61.76,62.05,145100.0,33.4656,33.6604,33.4169,33.5738,145100.0
2008-08-05 10:00:00,62.05,62.55,62.03,62.54,398100.0,33.5738,33.8444,33.563,33.839,398100.0
2008-08-05 10:05:00,62.54,62.57,62.32,62.49,158800.0,33.839,33.8552,33.7199,33.8119,158800.0
2008-08-05 10:10:00,62.48,62.55,62.4,62.43,145200.0,33.8065,33.8444,33.7632,33.7794,145200.0
2008-08-05 10:15:00,62.41,62.48,62.34,62.46,82200.0,33.7686,33.8065,33.7307,33.7957,82200.0
2008-08-05 10:20:00,62.44,62.6,62.37,62.55,281900.0,33.7849,33.8714,33.747,33.8444,281900.0
2008-08-05 10:25:00,62.55,62.59,62.47,62.52,113500.0,33.8444,33.866,33.8011,33.8281,113500.0
2008-08-05 10:30:00,62.53,62.63,62.5,62.55,237200.0,33.8336,33.8877,33.8173,33.8444,237200.0
2008-08-05 10:35:00,62.55,62.56,62.49,62.51,17600.0,33.8444,33.8498,33.8119,33.8227,17600.0
2008-08-05 10:40:00,62.51,62.56,62.47,62.55,111000.0,33.8227,33.8498,33.8011,33.8444,111000.0
2008-08-05 10:45:00,62.55,62.6,62.52,62.52,69900.0,33.8444,33.8714,33.8281,33.8281,69900.0
2008-08-05 10:50:00,62.52,62.59,62.51,62.59,30000.0,33.8281,33.866,33.8227,33.866,30000.0
2008-08-05 10:55:00,62.59,62.59,62.53,62.59,28900.0,33.866,33.866,33.8336,33.866,28900.0
2008-08-05 11:00:00,62.58,62.65,62.57,62.65,88800.0,33.8606,33.8985,33.8552,33.8985,88800.0
2008-08-05 11:05:00,62.63,62.68,62.56,62.63,132900.0,33.8877,33.9147,33.8498,33.8877,132900.0
2008-08-05 11:10:00,62.65,62.72,62.61,62.67,234700.0,33.8985,33.9364,33.8768,33.9093,234700.0
2008-08-05 11:15:00,62.71,62.72,62.6,62.66,80900.0,33.9309,33.9364,33.8714,33.9039,80900.0
2008-08-05 11:20:00,62.67,62.71,62.62,62.65,72400.0,33.9093,33.9309,33.8822,33.8985,72400.0
2008-08-05 11:25:00,62.65,62.77,62.64,62.76,177800.0,33.8985,33.9634,33.8931,33.958,177800.0
2008-08-05 11:30:00,62.76,62.77,62.71,62.71,86200.0,33.958,33.9634,33.9309,33.9309,86200.0
2008-08-05 11:35:00,62.71,62.74,62.67,62.7,145400.0,33.9309,33.9472,33.9093,33.9255,145400.0
2008-08-05 11:40:00,62.71,62.71,62.58,62.62,59600.0,33.9309,33.9309,33.8606,33.8822,59600.0
2008-08-05 11:45:00,62.61,62.69,62.61,62.68,62300.0,33.8768,33.9201,33.8768,33.9147,62300.0
2008-08-05 11:50:00,62.67,62.77,62.66,62.75,85800.0,33.9093,33.9634,33.9039,33.9526,85800.0
2008-08-05 11:55:00,62.75,62.76,62.7,62.75,62200.0,33.9526,33.958,33.9255,33.9526,62200.0
2008-08-05 12:00:00,62.75,62.75,62.7,62.72,107100.0,33.9526,33.9526,33.9255,33.9364,107100.0
2008-08-05 12:05:00,62.71,62.75,62.7,62.73,39100.0,33.9309,33.9526,33.9255,33.9418,39100.0
2008-08-05 12:10:00,62.72,62.76,62.69,62.73,96000.0,33.9364,33.958,33.9201,33.9418,96000.0
2008-08-05 12:15:00,62.73,62.8,62.72,62.74,108000.0,33.9418,33.9796,33.9364,33.9472,108000.0
2008-08-05 12:20:00,62.75,62.94,62.74,62.92,115500.0,33.9526,34.0554,33.9472,34.0446,115500.0
2008-08-05 12:25:00,62.92,62.96,62.88,62.92,68100.0,34.0446,34.0662,34.0229,34.0446,68100.0
2008-08-05 12:30:00,62.89,62.96,62.87,62.93,34700.0,34.0283,34.0662,34.0175,34.05,34700.0
2008-08-05 12:35:00,62.93,63.01,62.89,63.0,111900.0,34.05,34.0933,34.0283,34.0879,111900.0
2008-08-05 12:40:00,63.0,63.08,62.98,63.03,107900.0,34.0879,34.1311,34.077,34.1041,107900.0
2008-08-05 12:45:00,63.03,63.14,62.99,63.12,100100.0,34.1041,34.1636,34.0824,34.1528,100100.0
2008-08-05 12:50:00,63.12,63.15,63.02,63.03,63300.0,34.1528,34.169,34.0987,34.1041,63300.0
2008-08-05 12:55:00,63.04,63.05,62.94,62.95,52600.0,34.1095,34.1149,34.0554,34.0608,52600.0
2008-08-05 13:00:00,62.97,63.04,62.92,63.02,18900.0,34.0716,34.1095,34.0446,34.0987,18900.0
2008-08-05 13:05:00,63.0,63.03,62.95,62.99,27400.0,34.0879,34.1041,34.0608,34.0824,27400.0
2008-08-05 13:10:00,62.98,63.02,62.98,63.02,74300.0,34.077,34.0987,34.077,34.0987,74300.0
2008-08-05 13:15:00,63.02,63.1,63.02,63.1,36700.0,34.0987,34.142,34.0987,34.142,36700.0
2008-08-05 13:20:00,63.11,63.19,63.1,63.19,82100.0,34.1474,34.1907,34.142,34.1907,82100.0
2008-08-05 13:25:00,63.18,63.23,63.15,63.19,79500.0,34.1853,34.2123,34.169,34.1907,79500.0
2008-08-05 13:30:00,63.2,63.27,63.19,63.26,75700.0,34.1961,34.2339,34.1907,34.2285,75700.0
2008-08-05 13:35:00,63.27,63.33,63.2,63.3,71000.0,34.2339,34.2664,34.1961,34.2502,71000.0
2008-08-05 13:40:00,63.3,63.42,63.3,63.35,220000.0,34.2502,34.3151,34.2502,34.2772,220000.0
2008-08-05 13:45:00,63.35,63.38,63.21,63.21,199300.0,34.2772,34.2935,34.2015,34.2015,199300.0
2008-08-05 13:50:00,63.22,63.22,63.11,63.15,149300.0,34.2069,34.2069,34.1474,34.169,149300.0
2008-08-05 13:55:00,63.17,63.24,63.11,63.2,113200.0,34.1798,34.2177,34.1474,34.1961,113200.0
2008-08-05 14:00:00,63.2,63.23,63.12,63.13,69500.0,34.1961,34.2123,34.1528,34.1582,69500.0
2008-08-05 14:05:00,63.13,63.16,62.98,63.02,149300.0,34.1582,34.1744,34.077,34.0987,149300.0
2008-08-05 14:10:00,63.01,63.11,62.83,63.02,246800.0,34.0933,34.1474,33.9959,34.0987,246800.0
2008-08-05 14:15:00,63.01,63.4,62.91,63.2,247800.0,34.0933,34.3043,34.0392,34.1961,247800.0
2008-08-05 14:20:00,63.2,63.22,62.84,63.08,203100.0,34.1961,34.2069,34.0013,34.1311,203100.0
2008-08-05 14:25:00,63.11,63.26,62.97,63.25,160500.0,34.1474,34.2285,34.0716,34.2231,160500.0
2008-08-05 14:30:00,63.25,63.3,63.07,63.2,122800.0,34.2231,34.2502,34.1257,34.1961,122800.0
2008-08-05 14:35:00,63.19,63.24,63.14,63.16,115000.0,34.1907,34.2177,34.1636,34.1744,115000.0
2008-08-05 14:40:00,63.17,63.45,63.16,63.45,143700.0,34.1798,34.3313,34.1744,34.3313,143700.0
2008-08-05 14:45:00,63.46,63.78,63.45,63.69,323700.0,34.3368,34.5099,34.3313,34.4612,323700.0
2008-08-05 14:50:00,63.69,63.75,63.62,63.74,165200.0,34.4612,34.4937,34.4233,34.4883,165200.0
2008-08-05 14:55:00,63.74,63.75,63.67,63.7,196900.0,34.4883,34.4937,34.4504,34.4666,196900.0
2008-08-05 15:00:00,63.7,63.7,63.55,63.6,169300.0,34.4666,34.4666,34.3855,34.4125,169300.0
2008-08-05 15:05:00,63.6,63.68,63.49,63.68,257000.0,34.4125,34.4558,34.353,34.4558,257000.0
2008-08-05 15:10:00,63.67,63.82,63.67,63.82,537100.0,34.4504,34.5315,34.4504,34.5315,537100.0
2008-08-05 15:15:00,63.82,63.82,63.64,63.69,286300.0,34.5315,34.5315,34.4341,34.4612,286300.0
2008-08-05 15:20:00,63.66,63.8,63.65,63.72,113200.0,34.445,34.5207,34.4396,34.4774,113200.0
2008-08-05 15:25:00,63.71,63.79,63.56,63.71,131700.0,34.472,34.5153,34.3909,34.472,131700.0
2008-08-05 15:30:00,63.71,63.72,63.56,63.62,150600.0,34.472,34.4774,34.3909,34.4233,150600.0
2008-08-05 15:35:00,63.63,63.84,63.61,63.82,152200.0,34.4287,34.5424,34.4179,34.5315,152200.0
2008-08-05 15:40:00,63.81,64.03,63.8,63.99,397300.0,34.5261,34.6452,34.5207,34.6235,397300.0
2008-08-05 15:45:00,63.97,63.98,63.78,63.81,291900.0,34.6127,34.6181,34.5099,34.5261,291900.0
2008-08-05 15:50:00,63.82,64.13,63.81,64.13,478200.0,34.5315,34.6993,34.5261,34.6993,478200.0
2008-08-05 15:55:00,64.13,64.41,64.12,64.2,1155700.0,34.6993,34.8508,34.6939,34.7372,1155700.0
2008-08-05 16:00:00,64.22,64.3,64.05,64.2,2700.0,34.748,34.7913,34.656,34.7372,2700.0
2008-08-05 16:05:00,64.2,64.2,64.2,64.2,0.0,34.7372,34.7372,34.7372,34.7372,0.0
2008-08-05 16:10:00,64.2,64.2,64.2,64.2,0.0,34.7372,34.7372,34.7372,34.7372,0.0
2008-08-06 09:30:00,63.58,63.95,63.36,63.57,251200.0,34.4017,34.6019,34.2826,34.3963,251200.0
2008-08-06 09:35:00,63.58,63.58,63.01,63.03,193900.0,34.4017,34.4017,34.0933,34.1041,193900.0
2008-08-06 09:40:00,63.02,63.19,62.98,63.16,88700.0,34.0987,34.1907,34.077,34.1744,88700.0
2008-08-06 09:45:00,63.16,63.28,63.12,63.18,73300.0,34.1744,34.2394,34.1528,34.1853,73300.0
2008-08-06 09:50:00,63.17,63.22,63.11,63.13,84800.0,34.1798,34.2069,34.1474,34.1582,84800.0
2008-08-06 09:55:00,63.16,63.51,63.16,63.45,126700.0,34.1744,34.3638,34.1744,34.3313,126700.0
2008-08-06 10:00:00,63.45,63.51,63.14,63.14,53700.0,34.3313,34.3638,34.1636,34.1636,53700.0
2008-08-06 10:05:00,63.14,63.31,63.11,63.3,70600.0,34.1636,34.2556,34.1474,34.2502,70600.0
2008-08-06 10:10:00,63.32,63.38,63.25,63.33,60400.0,34.261,34.2935,34.2231,34.2664,60400.0
2008-08-06 10:15:00,63.35,63.37,63.26,63.31,66100.0,34.2772,34.2881,34.2285,34.2556,66100.0
2008-08-06 10:20:00,63.33,63.36,63.22,63.35,29500.0,34.2664,34.2826,34.2069,34.2772,29500.0
2008-08-06 10:25:00,63.34,63.47,63.3,63.39,35100.0,34.2718,34.3422,34.2502,34.2989,35100.0
2008-08-06 10:30:00,63.4,63.49,63.24,63.45,73500.0,34.3043,34.353,34.2177,34.3313,73500.0
2008-08-06 10:35:00,63.45,63.62,63.36,63.46,179400.0,34.3313,34.4233,34.2826,34.3368,179400.0
2008-08-06 10:40:00,63.43,63.48,63.33,63.37,107900.0,34.3205,34.3476,34.2664,34.2881,107900.0
2008-08-06 10:45:00,63.37,63.46,63.33,63.37,47400.0,34.2881,34.3368,34.2664,34.2881,47400.0
2008-08-06 10:50:00,63.38,63.44,63.25,63.25,58900.0,34.2935,34.3259,34.2231,34.2231,58900.0
2008-08-06 10:55:00,63.27,63.3,63.19,63.2,55200.0,34.2339,34.2502,34.1907,34.1961,55200.0
2008-08-06 11:00:00,63.2,63.2,62.99,63.09,93100.0,34.1961,34.1961,34.0824,34.1366,93100.0
2008-08-06 11:05:00,63.11,63.27,63.11,63.24,42300.0,34.1474,34.2339,34.1474,34.2177,42300.0
2008-08-06 11:10:00,63.26,63.46,63.25,63.37,40100.0,34.2285,34.3368,34.2231,34.2881,40100.0
2008-08-06 11:15:00,63.42,63.5,63.4,63.47,79100.0,34.3151,34.3584,34.3043,34.3422,79100.0
2008-08-06 11:20:00,63.48,63.53,63.45,63.47,171300.0,34.3476,34.3746,34.3313,34.3422,171300.0
2008-08-06 11:25:00,63.48,63.72,63.48,63.69,206400.0,34.3476,34.4774,34.3476,34.4612,206400.0
2008-08-06 11:30:00,63.67,63.68,63.53,63.57,125900.0,34.4504,34.4558,34.3746,34.3963,125900.0
2008-08-06 11:35:00,63.58,63.73,63.55,63.7,53800.0,34.4017,34.4828,34.3855,34.4666,53800.0
2008-08-06 11:40:00,63.73,63.82,63.66,63.79,103800.0,34.4828,34.5315,34.445,34.5153,103800.0
2008-08-06 11:45:00,63.77,63.8,63.61,63.65,79500.0,34.5045,34.5207,34.4179,34.4396,79500.0
2008-08-06 11:50:00,63.66,63.68,63.57,63.62,45100.0,34.445,34.4558,34.3963,34.4233,45100.0
2008-08-06 11:55:00,63.62,63.73,63.6,63.69,38100.0,34.4233,34.4828,34.4125,34.4612,38100.0
2008-08-06 12:00:00,63.69,63.74,63.62,63.7,179700.0,34.4612,34.4883,34.4233,34.4666,179700.0
2008-08-06 12:05:00,63.7,63.77,63.6,63.74,151600.0,34.4666,34.5045,34.4125,34.4883,151600.0
2008-08-06 12:10:00,63.75,63.76,63.64,63.66,59200.0,34.4937,34.4991,34.4341,34.445,59200.0
2008-08-06 12:15:00,63.67,63.68,63.63,63.66,21200.0,34.4504,34.4558,34.4287,34.445,21200.0
2008-08-06 12:20:00,63.65,63.77,63.63,63.77,43000.0,34.4396,34.5045,34.4287,34.5045,43000.0
2008-08-06 12:25:00,63.76,63.78,63.71,63.75,37900.0,34.4991,34.5099,34.472,34.4937,37900.0
2008-08-06 12:30:00,63.73,63.74,63.66,63.7,19500.0,34.4828,34.4883,34.445,34.4666,19500.0
2008-08-06 12:35:00,63.7,63.71,63.66,63.69,20900.0,34.4666,34.472,34.445,34.4612,20900.0
2008-08-06 12:40:00,63.7,63.86,63.7,63.79,59200.0,34.4666,34.5532,34.4666,34.5153,59200.0
2008-08-06 12:45:00,63.82,63.82,63.69,63.71,41900.0,34.5315,34.5315,34.4612,34.472,41900.0
2008-08-06 12:50:00,63.68,63.7,63.59,63.59,54500.0,34.4558,34.4666,34.4071,34.4071,54500.0
2008-08-06 12:55:00,63.59,63.62,63.5,63.61,51200.0,34.4071,34.4233,34.3584,34.4179,51200.0
2008-08-06 13:00:00,63.6,63.6,63.46,63.5,80800.0,34.4125,34.4125,34.3368,34.3584,80800.0
2008-08-06 13:05:00,63.5,63.59,63.48,63.56,44100.0,34.3584,34.4071,34.3476,34.3909,44100.0
2008-08-06 13:10:00,63.56,63.58,63.52,63.54,31900.0,34.3909,34.4017,34.3692,34.38,31900.0
2008-08-06 13:15:00,63.53,63.59,63.51,63.55,47400.0,34.3746,34.4071,34.3638,34.3855,47400.0
2008-08-06 13:20:00,63.52,63.57,63.42,63.54,67200.0,34.3692,34.3963,34.3151,34.38,67200.0
2008-08-06 13:25:00,63.53,63.6,63.52,63.56,35100.0,34.3746,34.4125,34.3692,34.3909,35100.0
2008-08-06 13:30:00,63.57,63.65,63.57,63.65,50500.0,34.3963,34.4396,34.3963,34.4396,50500.0
2008-08-06 13:35:00,63.66,63.72,63.64,63.64,48500.0,34.445,34.4774,34.4341,34.4341,48500.0
2008-08-06 13:40:00,63.64,63.65,63.56,63.57,79200.0,34.4341,34.4396,34.3909,34.3963,79200.0
2008-08-06 13:45:00,63.57,63.69,63.52,63.64,84100.0,34.3963,34.4612,34.3692,34.4341,84100.0
2008-08-06 13:50:00,63.63,63.63,63.5,63.54,35500.0,34.4287,34.4287,34.3584,34.38,35500.0
2008-08-06 13:55:00,63.51,63.72,63.51,63.72,67800.0,34.3638,34.4774,34.3638,34.4774,67800.0
2008-08-06 14:00:00,63.72,63.72,63.65,63.69,62800.0,34.4774,34.4774,34.4396,34.4612,62800.0
2008-08-06 14:05:00,63.71,63.71,63.66,63.69,49900.0,34.472,34.472,34.445,34.4612,49900.0
2008-08-06 14:10:00,63.69,63.77,63.68,63.77,63400.0,34.4612,34.5045,34.4558,34.5045,63400.0
2008-08-06 14:15:00,63.77,63.91,63.77,63.85,87400.0,34.5045,34.5802,34.5045,34.5478,87400.0
2008-08-06 14:20:00,63.84,63.91,63.81,63.87,69000.0,34.5424,34.5802,34.5261,34.5586,69000.0
2008-08-06 14:25:00,63.87,63.87,63.77,63.78,58700.0,34.5586,34.5586,34.5045,34.5099,58700.0
2008-08-06 14:30:00,63.77,63.95,63.77,63.93,60600.0,34.5045,34.6019,34.5045,34.5911,60600.0
2008-08-06 14:35:00,63.92,63.95,63.87,63.91,66600.0,34.5856,34.6019,34.5586,34.5802,66600.0
2008-08-06 14:40:00,63.91,64.0,63.88,63.96,97000.0,34.5802,34.6289,34.564,34.6073,97000.0
2008-08-06 14:45:00,63.96,64.11,63.96,64.11,83100.0,34.6073,34.6885,34.6073,34.6885,83100.0
2008-08-06 14:50:00,64.1,64.18,64.07,64.14,131600.0,34.683,34.7263,34.6668,34.7047,131600.0
2008-08-06 14:55:00,64.16,64.16,64.07,64.12,68600.0,34.7155,34.7155,34.6668,34.6939,68600.0
2008-08-06 15:00:00,64.12,64.17,64.09,64.14,112800.0,34.6939,34.7209,34.6776,34.7047,112800.0
2008-08-06 15:05:00,64.15,64.17,64.11,64.12,88200.0,34.7101,34.7209,34.6885,34.6939,88200.0
2008-08-06 15:10:00,64.12,64.17,64.08,64.14,173100.0,34.6939,34.7209,34.6722,34.7047,173100.0
2008-08-06 15:15:00,64.14,64.14,64.04,64.07,187600.0,34.7047,34.7047,34.6506,34.6668,187600.0
2008-08-06 15:20:00,64.08,64.18,64.05,64.1,169100.0,34.6722,34.7263,34.656,34.683,169100.0
2008-08-06 15:25:00,64.09,64.19,64.09,64.18,113800.0,34.6776,34.7317,34.6776,34.7263,113800.0
2008-08-06 15:30:00,64.17,64.18,64.06,64.08,183400.0,34.7209,34.7263,34.6614,34.6722,183400.0
2008-08-06 15:35:00,64.08,64.14,64.05,64.1,128900.0,34.6722,34.7047,34.656,34.683,128900.0
2008-08-06 15:40:00,64.1,64.14,64.01,64.05,295600.0,34.683,34.7047,34.6343,34.656,295600.0
2008-08-06 15:45:00,64.06,64.07,64.01,64.04,147800.0,34.6614,34.6668,34.6343,34.6506,147800.0
2008-08-06 15:50:00,64.04,64.09,64.02,64.08,199200.0,34.6506,34.6776,34.6398,34.6722,199200.0
2008-08-06 15:55:00,64.07,64.09,63.81,63.81,241300.0,34.6668,34.6776,34.5261,34.5261,241300.0
2008-08-06 16:00:00,63.94,63.94,63.75,63.85,63500.0,34.5965,34.5965,34.4937,34.5478,63500.0
2008-08-06 16:05:00,63.75,63.75,63.75,63.75,300.0,34.4937,34.4937,34.4937,34.4937,300.0
2008-08-06 16:10:00,63.75,63.75,63.75,63.75,0.0,34.4937,34.4937,34.4937,34.4937,0.0
2008-08-07 09:30:00,63.12,63.18,62.9,62.97,259100.0,34.1528,34.1853,34.0338,34.0716,259100.0
2008-08-07 09:35:00,62.97,62.97,62.73,62.93,273100.0,34.0716,34.0716,33.9418,34.05,273100.0
2008-08-07 09:40:00,62.92,63.13,62.81,62.84,175900.0,34.0446,34.1582,33.9851,34.0013,175900.0
2008-08-07 09:45:00,62.83,62.99,62.75,62.91,163600.0,33.9959,34.0824,33.9526,34.0392,163600.0
2008-08-07 09:50:00,62.89,63.05,62.89,62.91,116400.0,34.0283,34.1149,34.0283,34.0392,116400.0
2008-08-07 09:55:00,62.91,63.05,62.88,63.05,228700.0,34.0392,34.1149,34.0229,34.1149,228700.0
2008-08-07 10:00:00,63.05,63.4,63.05,63.4,225100.0,34.1149,34.3043,34.1149,34.3043,225100.0
2008-08-07 10:05:00,63.41,63.52,63.3,63.4,128900.0,34.3097,34.3692,34.2502,34.3043,128900.0
2008-08-07 10:10:00,63.4,63.41,63.24,63.28,113200.0,34.3043,34.3097,34.2177,34.2394,113200.0
2008-08-07 10:15:00,63.29,63.49,63.29,63.49,117500.0,34.2448,34.353,34.2448,34.353,117500.0
2008-08-07 10:20:00,63.51,63.52,63.28,63.39,80100.0,34.3638,34.3692,34.2394,34.2989,80100.0
2008-08-07 10:25:00,63.37,63.38,63.24,63.3,31600.0,34.2881,34.2935,34.2177,34.2502,31600.0
2008-08-07 10:30:00,63.29,63.4,63.2,63.39,38700.0,34.2448,34.3043,34.1961,34.2989,38700.0
2008-08-07 10:35:00,63.39,63.41,63.17,63.25,155300.0,34.2989,34.3097,34.1798,34.2231,155300.0
2008-08-07 10:40:00,63.23,63.25,62.99,63.06,131100.0,34.2123,34.2231,34.0824,34.1203,131100.0
2008-08-07 10:45:00,63.05,63.07,62.91,62.94,70300.0,34.1149,34.1257,34.0392,34.0554,70300.0
2008-08-07 10:50:00,62.96,63.1,62.93,63.05,65400.0,34.0662,34.142,34.05,34.1149,65400.0
2008-08-07 10:55:00,63.06,63.18,63.04,63.13,43100.0,34.1203,34.1853,34.1095,34.1582,43100.0
2008-08-07 11:00:00,63.16,63.21,63.05,63.12,53300.0,34.1744,34.2015,34.1149,34.1528,53300.0
2008-08-07 11:05:00,63.09,63.27,63.08,63.23,41500.0,34.1366,34.2339,34.1311,34.2123,41500.0
2008-08-07 11:10:00,63.23,63.32,63.12,63.19,67900.0,34.2123,34.261,34.1528,34.1907,67900.0
2008-08-07 11:15:00,63.2,63.2,63.03,63.06,54200.0,34.1961,34.1961,34.1041,34.1203,54200.0
2008-08-07 11:20:00,63.05,63.1,62.98,63.0,69900.0,34.1149,34.142,34.077,34.0879,69900.0
2008-08-07 11:25:00,62.99,63.14,62.99,63.11,38100.0,34.0824,34.1636,34.0824,34.1474,38100.0
2008-08-07 11:30:00,63.09,63.17,63.04,63.15,30900.0,34.1366,34.1798,34.1095,34.169,30900.0
2008-08-07 11:35:00,63.16,63.3,63.09,63.25,76300.0,34.1744,34.2502,34.1366,34.2231,76300.0
2008-08-07 11:40:00,63.26,63.28,63.18,63.21,33700.0,34.2285,34.2394,34.1853,34.2015,33700.0
2008-08-07 11:45:00,63.21,63.31,63.19,63.23,41200.0,34.2015,34.2556,34.1907,34.2123,41200.0
2008-08-07 11:50:00,63.26,63.3,63.23,63.29,16900.0,34.2285,34.2502,34.2123,34.2448,16900.0
2008-08-07 11:55:00,63.29,63.3,63.14,63.14,32900.0,34.2448,34.2502,34.1636,34.1636,32900.0
2008-08-07 12:00:00,63.15,63.17,62.9,62.95,131500.0,34.169,34.1798,34.0338,34.0608,131500.0
2008-08-07 12:05:00,62.95,62.98,62.91,62.93,46500.0,34.0608,34.077,34.0392,34.05,46500.0
2008-08-07 12:10:00,62.91,63.04,62.91,63.01,66100.0,34.0392,34.1095,34.0392,34.0933,66100.0
2008-08-07 12:15:00,63.01,63.11,63.01,63.01,60300.0,34.0933,34.1474,34.0933,34.0933,60300.0
2008-08-07 12:20:00,63.03,63.06,62.95,63.01,37800.0,34.1041,34.1203,34.0608,34.0933,37800.0
2008-08-07 12:25:00,63.03,63.16,63.0,63.14,81600.0,34.1041,34.1744,34.0879,34.1636,81600.0
2008-08-07 12:30:00,63.12,63.21,63.07,63.21,61700.0,34.1528,34.2015,34.1257,34.2015,61700.0
2008-08-07 12:35:00,63.2,63.32,63.2,63.25,41300.0,34.1961,34.261,34.1961,34.2231,41300.0
2008-08-07 12:40:00,63.27,63.3,63.22,63.22,45500.0,34.2339,34.2502,34.2069,34.2069,45500.0
2008-08-07 12:45:00,63.22,63.49,63.22,63.4,93000.0,34.2069,34.353,34.2069,34.3043,93000.0
2008-08-07 12:50:00,63.4,63.44,63.29,63.31,57100.0,34.3043,34.3259,34.2448,34.2556,57100.0
2008-08-07 12:55:00,63.33,63.43,63.3,63.39,40000.0,34.2664,34.3205,34.2502,34.2989,40000.0
2008-08-07 13:00:00,63.39,63.39,63.24,63.27,52100.0,34.2989,34.2989,34.2177,34.2339,52100.0
2008-08-07 13:05:00,63.28,63.32,63.25,63.31,38200.0,34.2394,34.261,34.2231,34.2556,38200.0
2008-08-07 13:10:00,63.33,63.47,63.31,63.45,41500.0,34.2664,34.3422,34.2556,34.3313,41500.0
2008-08-07 13:15:00,63.46,63.5,63.34,63.34,65300.0,34.3368,34.3584,34.2718,34.2718,65300.0
2008-08-07 13:20:00,63.35,63.39,63.33,63.37,12100.0,34.2772,34.2989,34.2664,34.2881,12100.0
2008-08-07 13:25:00,63.36,63.47,63.34,63.47,27600.0,34.2826,34.3422,34.2718,34.3422,27600.0
2008-08-07 13:30:00,63.47,63.53,63.4,63.41,77700.0,34.3422,34.3746,34.3043,34.3097,77700.0
2008-08-07 13:35:00,63.41,63.5,63.36,63.44,40900.0,34.3097,34.3584,34.2826,34.3259,40900.0
2008-08-07 13:40:00,63.43,63.57,63.41,63.49,63400.0,34.3205,34.3963,34.3097,34.353,63400.0
2008-08-07 13:45:00,63.5,63.53,63.3,63.35,72300.0,34.3584,34.3746,34.2502,34.2772,72300.0
2008-08-07 13:50:00,63.34,63.36,63.31,63.31,21000.0,34.2718,34.2826,34.2556,34.2556,21000.0
2008-08-07 13:55:00,63.3,63.32,63.25,63.26,43900.0,34.2502,34.261,34.2231,34.2285,43900.0
2008-08-07 14:00:00,63.26,63.33,63.24,63.27,25500.0,34.2285,34.2664,34.2177,34.2339,25500.0
2008-08-07 14:05:00,63.27,63.28,63.15,63.15,50700.0,34.2339,34.2394,34.169,34.169,50700.0
2008-08-07 14:10:00,63.14,63.3,63.11,63.28,42400.0,34.1636,34.2502,34.1474,34.2394,42400.0
2008-08-07 14:15:00,63.26,63.28,63.16,63.22,34500.0,34.2285,34.2394,34.1744,34.2069,34500.0
2008-08-07 14:20:00,63.22,63.24,63.14,63.19,34200.0,34.2069,34.2177,34.1636,34.1907,34200.0
2008-08-07 14:25:00,63.2,63.24,63.16,63.18,53800.0,34.1961,34.2177,34.1744,34.1853,53800.0
2008-08-07 14:30:00,63.21,63.24,63.16,63.22,57100.0,34.2015,34.2177,34.1744,34.2069,57100.0
2008-08-07 14:35:00,63.22,63.23,63.06,63.07,47800.0,34.2069,34.2123,34.1203,34.1257,47800.0
2008-08-07 14:40:00,63.08,63.08,62.95,62.98,54800.0,34.1311,34.1311,34.0608,34.077,54800.0
2008-08-07 14:45:00,62.97,62.97,62.84,62.93,184400.0,34.0716,34.0716,34.0013,34.05,184400.0
2008-08-07 14:50:00,62.93,62.93,62.76,62.77,376300.0,34.05,34.05,33.958,33.9634,376300.0
2008-08-07 14:55:00,62.77,62.79,62.66,62.66,194900.0,33.9634,33.9742,33.9039,33.9039,194900.0
2008-08-07 15:00:00,62.67,62.73,62.51,62.6,378000.0,33.9093,33.9418,33.8227,33.8714,378000.0
2008-08-07 15:05:00,62.59,62.59,62.34,62.4,262000.0,33.866,33.866,33.7307,33.7632,262000.0
2008-08-07 15:10:00,62.4,62.45,62.36,62.37,183600.0,33.7632,33.7903,33.7416,33.747,183600.0
2008-08-07 15:15:00,62.38,62.51,62.38,62.4,113300.0,33.7524,33.8227,33.7524,33.7632,113300.0
2008-08-07 15:20:00,62.39,62.39,62.22,62.3,174600.0,33.7578,33.7578,33.6658,33.7091,174600.0
2008-08-07 15:25:00,62.3,62.34,62.27,62.31,136900.0,33.7091,33.7307,33.6929,33.7145,136900.0
2008-08-07 15:30:00,62.29,62.4,62.06,62.07,217800.0,33.7037,33.7632,33.5792,33.5847,217800.0
2008-08-07 15:35:00,62.07,62.11,61.92,61.98,242300.0,33.5847,33.6063,33.5035,33.536,242300.0
2008-08-07 15:40:00,61.95,61.96,61.75,61.76,459700.0,33.5197,33.5251,33.4115,33.4169,459700.0
2008-08-07 15:45:00,61.75,61.85,61.65,61.83,368600.0,33.4115,33.4656,33.3574,33.4548,368600.0
2008-08-07 15:50:00,61.84,62.05,61.82,62.02,352900.0,33.4602,33.5738,33.4494,33.5576,352900.0
2008-08-07 15:55:00,62.02,62.23,61.99,62.23,620400.0,33.5576,33.6712,33.5414,33.6712,620400.0
2008-08-07 16:00:00,62.35,62.35,62.23,62.23,3000.0,33.7362,33.7362,33.6712,33.6712,3000.0
2008-08-07 16:05:00,62.23,62.23,62.23,62.23,0.0,33.6712,33.6712,33.6712,33.6712,0.0
2008-08-07 16:10:00,62.28,62.3,62.23,62.3,4700.0,33.6983,33.7091,33.6712,33.7091,4700.0
2008-08-08 09:30:00,62.26,62.31,61.9,62.17,198800.0,33.6875,33.7145,33.4927,33.6388,198800.0
2008-08-08 09:35:00,62.19,62.7,62.13,62.44,86900.0,33.6496,33.9255,33.6171,33.7849,86900.0
2008-08-08 09:40:00,62.46,62.78,62.46,62.78,151200.0,33.7957,33.9688,33.7957,33.9688,151200.0
2008-08-08 09:45:00,62.78,62.95,62.58,62.95,122500.0,33.9688,34.0608,33.8606,34.0608,122500.0
2008-08-08 09:50:00,62.95,63.18,62.89,63.08,166700.0,34.0608,34.1853,34.0283,34.1311,166700.0
2008-08-08 09:55:00,63.11,63.19,62.98,63.07,111300.0,34.1474,34.1907,34.077,34.1257,111300.0
2008-08-08 10:00:00,63.09,63.19,62.95,63.03,156500.0,34.1366,34.1907,34.0608,34.1041,156500.0
2008-08-08 10:05:00,63.02,63.29,62.89,63.29,181400.0,34.0987,34.2448,34.0283,34.2448,181400.0
2008-08-08 10:10:00,63.29,63.37,63.19,63.3,137800.0,34.2448,34.2881,34.1907,34.2502,137800.0
2008-08-08 10:15:00,63.32,63.42,63.25,63.32,100200.0,34.261,34.3151,34.2231,34.261,100200.0
2008-08-08 10:20:00,63.32,63.61,63.2,63.44,136500.0,34.261,34.4179,34.1961,34.3259,136500.0
2008-08-08 10:25:00,63.44,63.62,63.38,63.58,168100.0,34.3259,34.4233,34.2935,34.4017,168100.0
2008-08-08 10:30:00,63.58,63.64,63.51,63.52,129200.0,34.4017,34.4341,34.3638,34.3692,129200.0
2008-08-08 10:35:00,63.53,63.64,63.46,63.5,117800.0,34.3746,34.4341,34.3368,34.3584,117800.0
2008-08-08 10:40:00,63.48,63.52,63.4,63.43,55200.0,34.3476,34.3692,34.3043,34.3205,55200.0
2008-08-08 10:45:00,63.43,63.51,63.41,63.51,48500.0,34.3205,34.3638,34.3097,34.3638,48500.0
2008-08-08 10:50:00,63.51,63.67,63.47,63.63,117000.0,34.3638,34.4504,34.3422,34.4287,117000.0
2008-08-08 10:55:00,63.65,63.69,63.5,63.63,67500.0,34.4396,34.4612,34.3584,34.4287,67500.0
2008-08-08 11:00:00,63.64,63.7,63.6,63.68,70400.0,34.4341,34.4666,34.4125,34.4558,70400.0
2008-08-08 11:05:00,63.67,63.69,63.51,63.58,70100.0,34.4504,34.4612,34.3638,34.4017,70100.0
2008-08-08 11:10:00,63.6,63.73,63.59,63.63,56600.0,34.4125,34.4828,34.4071,34.4287,56600.0
2008-08-08 11:15:00,63.64,63.69,63.59,63.64,108100.0,34.4341,34.4612,34.4071,34.4341,108100.0
2008-08-08 11:20:00,63.63,63.66,63.57,63.6,67800.0,34.4287,34.445,34.3963,34.4125,67800.0
2008-08-08 11:25:00,63.6,63.69,63.59,63.62,65400.0,34.4125,34.4612,34.4071,34.4233,65400.0
2008-08-08 11:30:00,63.62,63.68,63.57,63.65,87200.0,34.4233,34.4558,34.3963,34.4396,87200.0
2008-08-08 11:35:00,63.65,63.67,63.53,63.53,46400.0,34.4396,34.4504,34.3746,34.3746,46400.0
2008-08-08 11:40:00,63.54,63.55,63.44,63.48,69100.0,34.38,34.3855,34.3259,34.3476,69100.0
2008-08-08 11:45:00,63.47,63.55,63.43,63.55,56900.0,34.3422,34.3855,34.3205,34.3855,56900.0
2008-08-08 11:50:00,63.55,63.6,63.5,63.59,50500.0,34.3855,34.4125,34.3584,34.4071,50500.0
2008-08-08 11:55:00,63.6,63.64,63.59,63.61,52400.0,34.4125,34.4341,34.4071,34.4179,52400.0
2008-08-08 12:00:00,63.6,63.68,63.57,63.6,81700.0,34.4125,34.4558,34.3963,34.4125,81700.0
2008-08-08 12:05:00,63.6,63.67,63.59,63.63,95400.0,34.4125,34.4504,34.4071,34.4287,95400.0
2008-08-08 12:10:00,63.63,63.72,63.62,63.72,106100.0,34.4287,34.4774,34.4233,34.4774,106100.0
2008-08-08 12:15:00,63.72,63.76,63.63,63.74,191300.0,34.4774,34.4991,34.4287,34.4883,191300.0
2008-08-08 12:20:00,63.74,63.75,63.67,63.69,74200.0,34.4883,34.4937,34.4504,34.4612,74200.0
2008-08-08 12:25:00,63.68,63.76,63.68,63.7,34400.0,34.4558,34.4991,34.4558,34.4666,34400.0
2008-08-08 12:30:00,63.69,63.76,63.65,63.72,78000.0,34.4612,34.4991,34.4396,34.4774,78000.0
2008-08-08 12:35:00,63.71,63.76,63.66,63.72,38800.0,34.472,34.4991,34.445,34.4774,38800.0
2008-08-08 12:40:00,63.72,63.75,63.69,63.71,54000.0,34.4774,34.4937,34.4612,34.472,54000.0
2008-08-08 12:45:00,63.71,63.77,63.69,63.75,83500.0,34.472,34.5045,34.4612,34.4937,83500.0
2008-08-08 12:50:00,63.75,63.77,63.69,63.7,80500.0,34.4937,34.5045,34.4612,34.4666,80500.0
2008-08-08 12:55:00,63.69,63.75,63.68,63.72,43500.0,34.4612,34.4937,34.4558,34.4774,43500.0
2008-08-08 13:00:00,63.74,63.76,63.7,63.74,59100.0,34.4883,34.4991,34.4666,34.4883,59100.0
2008-08-08 13:05:00,63.75,63.77,63.64,63.68,48900.0,34.4937,34.5045,34.4341,34.4558,48900.0
2008-08-08 13:10:00,63.68,63.69,63.61,63.65,72100.0,34.4558,34.4612,34.4179,34.4396,72100.0
2008-08-08 13:15:00,63.66,63.69,63.6,63.61,58500.0,34.445,34.4612,34.4125,34.4179,58500.0
2008-08-08 13:20:00,63.61,63.7,63.6,63.69,42200.0,34.4179,34.4666,34.4125,34.4612,42200.0
2008-08-08 13:25:00,63.7,63.78,63.66,63.7,169100.0,34.4666,34.5099,34.445,34.4666,169100.0
2008-08-08 13:30:00,63.68,63.91,63.68,63.89,85100.0,34.4558,34.5802,34.4558,34.5694,85100.0
2008-08-08 13:35:00,63.89,63.92,63.8,63.9,59600.0,34.5694,34.5856,34.5207,34.5748,59600.0
2008-08-08 13:40:00,63.9,64.14,63.9,64.02,149200.0,34.5748,34.7047,34.5748,34.6398,149200.0
2008-08-08 13:45:00,64.01,64.06,63.97,64.05,243300.0,34.6343,34.6614,34.6127,34.656,243300.0
2008-08-08 13:50:00,64.06,64.14,64.0,64.01,47200.0,34.6614,34.7047,34.6289,34.6343,47200.0
2008-08-08 13:55:00,64.0,64.09,63.95,64.02,89700.0,34.6289,34.6776,34.6019,34.6398,89700.0
2008-08-08 14:00:00,64.01,64.16,63.98,64.16,61000.0,34.6343,34.7155,34.6181,34.7155,61000.0
2008-08-08 14:05:00,64.16,64.21,64.13,64.19,47300.0,34.7155,34.7426,34.6993,34.7317,47300.0
2008-08-08 14:10:00,64.2,64.3,64.16,64.28,110400.0,34.7372,34.7913,34.7155,34.7804,110400.0
2008-08-08 14:15:00,64.28,64.38,64.27,64.38,145800.0,34.7804,34.8345,34.775,34.8345,145800.0
2008-08-08 14:20:00,64.38,64.56,64.38,64.47,441400.0,34.8345,34.9319,34.8345,34.8832,441400.0
2008-08-08 14:25:00,64.49,64.71,64.48,64.71,101700.0,34.8941,35.0131,34.8887,35.0131,101700.0
2008-08-08 14:30:00,64.72,64.74,64.67,64.69,102000.0,35.0185,35.0293,34.9915,35.0023,102000.0
2008-08-08 14:35:00,64.7,64.75,64.67,64.75,113800.0,35.0077,35.0347,34.9915,35.0347,113800.0
2008-08-08 14:40:00,64.75,64.83,64.66,64.69,106700.0,35.0347,35.078,34.986,35.0023,106700.0
2008-08-08 14:45:00,64.68,64.74,64.65,64.72,130700.0,34.9969,35.0293,34.9806,35.0185,130700.0
2008-08-08 14:50:00,64.73,64.82,64.69,64.82,87100.0,35.0239,35.0726,35.0023,35.0726,87100.0
2008-08-08 14:55:00,64.82,64.83,64.77,64.83,104700.0,35.0726,35.078,35.0456,35.078,104700.0
2008-08-08 15:00:00,64.84,64.88,64.81,64.83,81300.0,35.0834,35.1051,35.0672,35.078,81300.0
2008-08-08 15:05:00,64.83,64.9,64.82,64.87,292900.0,35.078,35.1159,35.0726,35.0997,292900.0
2008-08-08 15:10:00,64.86,64.88,64.75,64.77,141200.0,35.0943,35.1051,35.0347,35.0456,141200.0
2008-08-08 15:15:00,64.76,64.77,64.63,64.67,277300.0,35.0402,35.0456,34.9698,34.9915,277300.0
2008-08-08 15:20:00,64.67,64.73,64.63,64.68,153800.0,34.9915,35.0239,34.9698,34.9969,153800.0
2008-08-08 15:25:00,64.68,64.71,64.62,64.68,292100.0,34.9969,35.0131,34.9644,34.9969,292100.0
2008-08-08 15:30:00,64.68,64.8,64.67,64.78,242400.0,34.9969,35.0618,34.9915,35.051,242400.0
2008-08-08 15:35:00,64.77,64.93,64.71,64.9,230200.0,35.0456,35.1321,35.0131,35.1159,230200.0
2008-08-08 15:40:00,64.91,65.19,64.91,65.01,630900.0,35.1213,35.2728,35.1213,35.1754,630900.0
2008-08-08 15:45:00,65.01,65.05,64.84,64.86,381900.0,35.1754,35.1971,35.0834,35.0943,381900.0
2008-08-08 15:50:00,64.86,65.01,64.54,64.55,415000.0,35.0943,35.1754,34.9211,34.9265,415000.0
2008-08-08 15:55:00,64.55,64.64,64.41,64.46,879200.0,34.9265,34.9752,34.8508,34.8778,879200.0
2008-08-08 16:00:00,64.46,64.6,64.37,64.6,51200.0,34.8778,34.9536,34.8291,34.9536,51200.0
2008-08-08 16:05:00,64.4,64.4,64.4,64.4,2800.0,34.8454,34.8454,34.8454,34.8454,2800.0
2008-08-08 16:10:00,64.37,64.37,64.37,64.37,1000.0,34.8291,34.8291,34.8291,34.8291,1000.0
2008-08-11 09:30:00,64.52,64.96,64.03,64.1,175900.0,34.9103,35.1484,34.6452,34.683,175900.0
2008-08-11 09:35:00,64.07,64.44,64.07,64.41,148900.0,34.6668,34.867,34.6668,34.8508,148900.0
2008-08-11 09:40:00,64.41,64.76,64.41,64.75,95100.0,34.8508,35.0402,34.8508,35.0347,95100.0
2008-08-11 09:45:00,64.73,64.82,64.52,64.53,87500.0,35.0239,35.0726,34.9103,34.9157,87500.0
2008-08-11 09:50:00,64.54,64.58,64.33,64.47,72300.0,34.9211,34.9428,34.8075,34.8832,72300.0
2008-08-11 09:55:00,64.47,64.74,64.45,64.59,124500.0,34.8832,35.0293,34.8724,34.9482,124500.0
2008-08-11 10:00:00,64.59,64.65,64.48,64.56,63000.0,34.9482,34.9806,34.8887,34.9319,63000.0
2008-08-11 10:05:00,64.55,64.62,64.49,64.58,39500.0,34.9265,34.9644,34.8941,34.9428,39500.0
2008-08-11 10:10:00,64.59,64.65,64.55,64.57,54200.0,34.9482,34.9806,34.9265,34.9373,54200.0
2008-08-11 10:15:00,64.58,64.72,64.55,64.71,74900.0,34.9428,35.0185,34.9265,35.0131,74900.0
2008-08-11 10:20:00,64.72,64.87,64.7,64.78,118800.0,35.0185,35.0997,35.0077,35.051,118800.0
2008-08-11 10:25:00,64.78,64.8,64.7,64.7,166800.0,35.051,35.0618,35.0077,35.0077,166800.0
2008-08-11 10:30:00,64.7,64.77,64.62,64.68,74000.0,35.0077,35.0456,34.9644,34.9969,74000.0
2008-08-11 10:35:00,64.69,64.69,64.57,64.63,41500.0,35.0023,35.0023,34.9373,34.9698,41500.0
2008-08-11 10:40:00,64.63,64.65,64.58,64.64,123900.0,34.9698,34.9806,34.9428,34.9752,123900.0
2008-08-11 10:45:00,64.62,64.72,64.58,64.7,40700.0,34.9644,35.0185,34.9428,35.0077,40700.0
2008-08-11 10:50:00,64.69,64.82,64.67,64.74,80600.0,35.0023,35.0726,34.9915,35.0293,80600.0
2008-08-11 10:55:00,64.73,64.83,64.73,64.83,43400.0,35.0239,35.078,35.0239,35.078,43400.0
2008-08-11 11:00:00,64.82,64.94,64.79,64.93,49400.0,35.0726,35.1375,35.0564,35.1321,49400.0
2008-08-11 11:05:00,64.95,65.25,64.94,65.24,182500.0,35.143,35.3053,35.1375,35.2999,182500.0
2008-08-11 11:10:00,65.23,65.36,65.21,65.32,198700.0,35.2945,35.3648,35.2836,35.3432,198700.0
2008-08-11 11:15:00,65.33,65.38,65.3,65.36,80500.0,35.3486,35.3756,35.3323,35.3648,80500.0
2008-08-11 11:20:00,65.36,65.36,65.18,65.19,118100.0,35.3648,35.3648,35.2674,35.2728,118100.0
2008-08-11 11:25:00,65.19,65.48,65.0,65.45,273300.0,35.2728,35.4297,35.17,35.4135,273300.0
2008-08-11 11:30:00,65.45,65.64,65.43,65.63,149100.0,35.4135,35.5163,35.4027,35.5109,149100.0
2008-08-11 11:35:00,65.64,65.8,65.6,65.79,172600.0,35.5163,35.6029,35.4947,35.5975,172600.0
2008-08-11 11:40:00,65.8,65.92,65.76,65.9,115600.0,35.6029,35.6678,35.5812,35.657,115600.0
2008-08-11 11:45:00,65.9,65.92,65.79,65.85,165700.0,35.657,35.6678,35.5975,35.6299,165700.0
2008-08-11 11:50:00,65.85,65.93,65.82,65.92,120400.0,35.6299,35.6732,35.6137,35.6678,120400.0
2008-08-11 11:55:00,65.92,65.94,65.87,65.91,125400.0,35.6678,35.6786,35.6407,35.6624,125400.0
2008-08-11 12:00:00,65.91,65.92,65.8,65.84,91000.0,35.6624,35.6678,35.6029,35.6245,91000.0
2008-08-11 12:05:00,65.84,65.9,65.82,65.9,83000.0,35.6245,35.657,35.6137,35.657,83000.0
2008-08-11 12:10:00,65.88,65.94,65.87,65.92,60200.0,35.6462,35.6786,35.6407,35.6678,60200.0
2008-08-11 12:15:00,65.91,66.05,65.91,66.03,105100.0,35.6624,35.7381,35.6624,35.7273,105100.0
2008-08-11 12:20:00,66.03,66.16,66.03,66.14,116700.0,35.7273,35.7977,35.7273,35.7868,116700.0
2008-08-11 12:25:00,66.14,66.21,66.09,66.19,126100.0,35.7868,35.8247,35.7598,35.8139,126100.0
2008-08-11 12:30:00,66.18,66.22,66.13,66.16,139100.0,35.8085,35.8301,35.7814,35.7977,139100.0
2008-08-11 12:35:00,66.17,66.24,66.15,66.24,79200.0,35.8031,35.8409,35.7923,35.8409,79200.0
2008-08-11 12:40:00,66.22,66.36,66.2,66.3,142800.0,35.8301,35.9059,35.8193,35.8734,142800.0
2008-08-11 12:45:00,66.31,66.31,66.17,66.2,168400.0,35.8788,35.8788,35.8031,35.8193,168400.0
2008-08-11 12:50:00,66.2,66.27,66.19,66.26,103100.0,35.8193,35.8572,35.8139,35.8518,103100.0
2008-08-11 12:55:00,66.26,66.32,66.21,66.21,217600.0,35.8518,35.8842,35.8247,35.8247,217600.0
2008-08-11 13:00:00,66.2,66.21,65.94,65.94,273500.0,35.8193,35.8247,35.6786,35.6786,273500.0
2008-08-11 13:05:00,65.95,66.09,65.95,66.09,126600.0,35.684,35.7598,35.684,35.7598,126600.0
2008-08-11 13:10:00,66.1,66.21,66.09,66.2,72400.0,35.7652,35.8247,35.7598,35.8193,72400.0
2008-08-11 13:15:00,66.2,66.21,66.16,66.18,78300.0,35.8193,35.8247,35.7977,35.8085,78300.0
2008-08-11 13:20:00,66.18,66.35,66.16,66.32,112600.0,35.8085,35.9005,35.7977,35.8842,112600.0
2008-08-11 13:25:00,66.32,66.38,66.28,66.37,111900.0,35.8842,35.9167,35.8626,35.9113,111900.0
2008-08-11 13:30:00,66.38,66.57,66.36,66.57,179200.0,35.9167,36.0195,35.9059,36.0195,179200.0
2008-08-11 13:35:00,66.56,66.64,66.53,66.61,171400.0,36.0141,36.0574,35.9979,36.0411,171400.0
2008-08-11 13:40:00,66.6,66.62,66.38,66.41,222500.0,36.0357,36.0466,35.9167,35.9329,222500.0
2008-08-11 13:45:00,66.43,66.51,66.41,66.51,69500.0,35.9438,35.987,35.9329,35.987,69500.0
2008-08-11 13:50:00,66.52,66.7,66.49,66.63,134200.0,35.9925,36.0898,35.9762,36.052,134200.0
2008-08-11 13:55:00,66.63,66.68,66.44,66.45,122700.0,36.052,36.079,35.9492,35.9546,122700.0
2008-08-11 14:00:00,66.47,66.5,66.32,66.43,163100.0,35.9654,35.9816,35.8842,35.9438,163100.0
2008-08-11 14:05:00,66.46,66.53,66.4,66.53,275000.0,35.96,35.9979,35.9275,35.9979,275000.0
2008-08-11 14:10:00,66.53,66.62,66.52,66.59,412600.0,35.9979,36.0466,35.9925,36.0303,412600.0
2008-08-11 14:15:00,66.62,66.62,66.51,66.52,172200.0,36.0466,36.0466,35.987,35.9925,172200.0
2008-08-11 14:20:00,66.53,66.55,66.29,66.41,115800.0,35.9979,36.0087,35.868,35.9329,115800.0
2008-08-11 14:25:00,66.42,66.43,66.31,66.4,128400.0,35.9383,35.9438,35.8788,35.9275,128400.0
2008-08-11 14:30:00,66.4,66.5,66.39,66.42,282000.0,35.9275,35.9816,35.9221,35.9383,282000.0
2008-08-11 14:35:00,66.42,66.42,66.06,66.23,285400.0,35.9383,35.9383,35.7436,35.8355,285400.0
2008-08-11 14:40:00,66.22,66.22,65.66,65.78,205700.0,35.8301,35.8301,35.5271,35.5921,205700.0
2008-08-11 14:45:00,65.78,65.8,65.48,65.57,395900.0,35.5921,35.6029,35.4297,35.4784,395900.0
2008-08-11 14:50:00,65.56,65.6,65.33,65.41,174100.0,35.473,35.4947,35.3486,35.3919,174100.0
2008-08-11 14:55:00,65.42,65.82,65.39,65.78,104900.0,35.3973,35.6137,35.381,35.5921,104900.0
2008-08-11 15:00:00,65.8,65.9,65.75,65.9,216000.0,35.6029,35.657,35.5758,35.657,216000.0
2008-08-11 15:05:00,65.9,65.96,65.87,65.92,290700.0,35.657,35.6894,35.6407,35.6678,290700.0
2008-08-11 15:10:00,65.92,65.93,65.87,65.93,112900.0,35.6678,35.6732,35.6407,35.6732,112900.0
2008-08-11 15:15:00,65.93,65.94,65.77,65.79,125100.0,35.6732,35.6786,35.5866,35.5975,125100.0
2008-08-11 15:20:00,65.79,65.87,65.6,65.65,208300.0,35.5975,35.6407,35.4947,35.5217,208300.0
2008-08-11 15:25:00,65.65,65.7,65.57,65.63,176300.0,35.5217,35.5488,35.4784,35.5109,176300.0
2008-08-11 15:30:00,65.63,65.63,65.29,65.29,330600.0,35.5109,35.5109,35.3269,35.3269,330600.0
2008-08-11 15:35:00,65.28,65.56,65.26,65.52,150600.0,35.3215,35.473,35.3107,35.4514,150600.0
2008-08-11 15:40:00,65.53,65.72,65.53,65.64,231500.0,35.4568,35.5596,35.4568,35.5163,231500.0
2008-08-11 15:45:00,65.62,65.93,65.52,65.93,386700.0,35.5055,35.6732,35.4514,35.6732,386700.0
2008-08-11 15:50:00,65.95,66.02,65.77,65.82,278400.0,35.684,35.7219,35.5866,35.6137,278400.0
2008-08-11 15:55:00,65.82,66.01,65.79,65.95,335000.0,35.6137,35.7165,35.5975,35.684,335000.0
2008-08-11 16:00:00,65.95,66.0,65.73,65.73,2072900.0,35.684,35.7111,35.565,35.565,2072900.0
2008-08-11 16:05:00,65.73,65.73,65.7,65.7,2500.0,35.565,35.565,35.5488,35.5488,2500.0
2008-08-11 16:10:00,65.73,65.73,65.73,65.73,1000.0,35.565,35.565,35.565,35.565,1000.0
2008-08-12 09:30:00,65.47,65.57,64.88,64.92,141000.0,35.4243,35.4784,35.1051,35.1267,141000.0
2008-08-12 09:35:00,64.89,65.38,64.84,65.06,158200.0,35.1105,35.3756,35.0834,35.2025,158200.0
2008-08-12 09:40:00,65.05,65.47,65.01,65.29,121400.0,35.1971,35.4243,35.1754,35.3269,121400.0
2008-08-12 09:45:00,65.29,65.4,65.03,65.13,170500.0,35.3269,35.3864,35.1862,35.2404,170500.0
2008-08-12 09:50:00,65.14,65.23,65.03,65.08,103900.0,35.2458,35.2945,35.1862,35.2133,103900.0
2008-08-12 09:55:00,65.06,65.25,65.0,65.25,115300.0,35.2025,35.3053,35.17,35.3053,115300.0
2008-08-12 10:00:00,65.26,65.3,65.13,65.18,171000.0,35.3107,35.3323,35.2404,35.2674,171000.0
2008-08-12 10:05:00,65.16,65.25,65.15,65.19,102000.0,35.2566,35.3053,35.2512,35.2728,102000.0
2008-08-12 10:10:00,65.2,65.36,65.15,65.32,260600.0,35.2782,35.3648,35.2512,35.3432,260600.0
2008-08-12 10:15:00,65.32,65.43,65.3,65.38,364900.0,35.3432,35.4027,35.3323,35.3756,364900.0
2008-08-12 10:20:00,65.37,65.47,65.32,65.38,82200.0,35.3702,35.4243,35.3432,35.3756,82200.0
2008-08-12 10:25:00,65.38,65.4,65.21,65.23,143800.0,35.3756,35.3864,35.2836,35.2945,143800.0
2008-08-12 10:30:00,65.22,65.26,65.01,65.1,135500.0,35.289,35.3107,35.1754,35.2241,135500.0
2008-08-12 10:35:00,65.13,65.17,65.01,65.02,89400.0,35.2404,35.262,35.1754,35.1808,89400.0
2008-08-12 10:40:00,65.02,65.11,65.0,65.09,109200.0,35.1808,35.2295,35.17,35.2187,109200.0
2008-08-12 10:45:00,65.09,65.12,65.0,65.09,121300.0,35.2187,35.2349,35.17,35.2187,121300.0
2008-08-12 10:50:00,65.08,65.11,64.98,65.0,106300.0,35.2133,35.2295,35.1592,35.17,106300.0
2008-08-12 10:55:00,65.01,65.15,64.98,65.09,111800.0,35.1754,35.2512,35.1592,35.2187,111800.0
2008-08-12 11:00:00,65.08,65.12,65.02,65.03,70600.0,35.2133,35.2349,35.1808,35.1862,70600.0
2008-08-12 11:05:00,65.02,65.35,65.0,65.33,149200.0,35.1808,35.3594,35.17,35.3486,149200.0
2008-08-12 11:10:00,65.32,65.34,65.22,65.3,119500.0,35.3432,35.354,35.289,35.3323,119500.0
2008-08-12 11:15:00,65.3,65.55,65.27,65.5,255700.0,35.3323,35.4676,35.3161,35.4406,255700.0
2008-08-12 11:20:00,65.51,65.54,65.35,65.35,130900.0,35.446,35.4622,35.3594,35.3594,130900.0
2008-08-12 11:25:00,65.35,65.64,65.34,65.64,225700.0,35.3594,35.5163,35.354,35.5163,225700.0
2008-08-12 11:30:00,65.63,65.74,65.51,65.6,213500.0,35.5109,35.5704,35.446,35.4947,213500.0
2008-08-12 11:35:00,65.6,65.6,65.37,65.37,130500.0,35.4947,35.4947,35.3702,35.3702,130500.0
2008-08-12 11:40:00,65.37,65.4,65.33,65.36,81500.0,35.3702,35.3864,35.3486,35.3648,81500.0
2008-08-12 11:45:00,65.36,65.37,65.2,65.21,115200.0,35.3648,35.3702,35.2782,35.2836,115200.0
2008-08-12 11:50:00,65.21,65.29,65.18,65.22,127500.0,35.2836,35.3269,35.2674,35.289,127500.0
2008-08-12 11:55:00,65.22,65.25,65.09,65.13,69700.0,35.289,35.3053,35.2187,35.2404,69700.0
2008-08-12 12:00:00,65.13,65.13,65.07,65.12,88700.0,35.2404,35.2404,35.2079,35.2349,88700.0
2008-08-12 12:05:00,65.12,65.18,65.08,65.09,71800.0,35.2349,35.2674,35.2133,35.2187,71800.0
2008-08-12 12:10:00,65.08,65.11,65.01,65.02,52600.0,35.2133,35.2295,35.1754,35.1808,52600.0
2008-08-12 12:15:00,65.03,65.12,65.02,65.1,46900.0,35.1862,35.2349,35.1808,35.2241,46900.0
2008-08-12 12:20:00,65.12,65.17,65.08,65.15,35200.0,35.2349,35.262,35.2133,35.2512,35200.0
2008-08-12 12:25:00,65.15,65.18,65.04,65.06,84200.0,35.2512,35.2674,35.1917,35.2025,84200.0
2008-08-12 12:30:00,65.07,65.11,64.97,64.98,38200.0,35.2079,35.2295,35.1538,35.1592,38200.0
2008-08-12 12:35:00,64.99,65.03,64.95,65.01,37400.0,35.1646,35.1862,35.143,35.1754,37400.0
2008-08-12 12:40:00,65.02,65.11,64.96,65.09,91300.0,35.1808,35.2295,35.1484,35.2187,91300.0
2008-08-12 12:45:00,65.1,65.15,65.09,65.12,44000.0,35.2241,35.2512,35.2187,35.2349,44000.0
2008-08-12 12:50:00,65.12,65.18,65.06,65.17,50600.0,35.2349,35.2674,35.2025,35.262,50600.0
2008-08-12 12:55:00,65.16,65.19,65.1,65.16,39900.0,35.2566,35.2728,35.2241,35.2566,39900.0
2008-08-12 13:00:00,65.16,65.21,65.09,65.15,49600.0,35.2566,35.2836,35.2187,35.2512,49600.0
2008-08-12 13:05:00,65.14,65.22,65.12,65.19,67100.0,35.2458,35.289,35.2349,35.2728,67100.0
2008-08-12 13:10:00,65.2,65.21,65.07,65.08,66800.0,35.2782,35.2836,35.2079,35.2133,66800.0
2008-08-12 13:15:00,65.08,65.12,65.0,65.05,62100.0,35.2133,35.2349,35.17,35.1971,62100.0
2008-08-12 13:20:00,65.04,65.04,64.88,64.92,87100.0,35.1917,35.1917,35.1051,35.1267,87100.0
2008-08-12 13:25:00,64.91,65.03,64.91,64.98,61600.0,35.1213,35.1862,35.1213,35.1592,61600.0
2008-08-12 13:30:00,64.98,64.99,64.82,64.87,45100.0,35.1592,35.1646,35.0726,35.0997,45100.0
2008-08-12 13:35:00,64.85,64.88,64.77,64.79,100200.0,35.0889,35.1051,35.0456,35.0564,100200.0
2008-08-12 13:40:00,64.78,64.87,64.77,64.82,81500.0,35.051,35.0997,35.0456,35.0726,81500.0
2008-08-12 13:45:00,64.83,64.85,64.8,64.8,65900.0,35.078,35.0889,35.0618,35.0618,65900.0
2008-08-12 13:50:00,64.8,64.83,64.71,64.78,108900.0,35.0618,35.078,35.0131,35.051,108900.0
2008-08-12 13:55:00,64.77,64.79,64.67,64.71,126300.0,35.0456,35.0564,34.9915,35.0131,126300.0
2008-08-12 14:00:00,64.71,64.83,64.7,64.77,96000.0,35.0131,35.078,35.0077,35.0456,96000.0
2008-08-12 14:05:00,64.76,64.83,64.6,64.6,102400.0,35.0402,35.078,34.9536,34.9536,102400.0
2008-08-12 14:10:00,64.6,64.61,64.53,64.59,95100.0,34.9536,34.959,34.9157,34.9482,95100.0
2008-08-12 14:15:00,64.61,64.62,64.47,64.49,102600.0,34.959,34.9644,34.8832,34.8941,102600.0
2008-08-12 14:20:00,64.48,64.56,64.37,64.52,111500.0,34.8887,34.9319,34.8291,34.9103,111500.0
2008-08-12 14:25:00,64.53,64.7,64.5,64.58,106300.0,34.9157,35.0077,34.8995,34.9428,106300.0
2008-08-12 14:30:00,64.58,64.62,64.52,64.52,167600.0,34.9428,34.9644,34.9103,34.9103,167600.0
2008-08-12 14:35:00,64.51,64.53,64.44,64.44,97800.0,34.9049,34.9157,34.867,34.867,97800.0
2008-08-12 14:40:00,64.44,64.45,64.31,64.32,80900.0,34.867,34.8724,34.7967,34.8021,80900.0
2008-08-12 14:45:00,64.31,64.32,64.21,64.23,257300.0,34.7967,34.8021,34.7426,34.7534,257300.0
2008-08-12 14:50:00,64.23,64.25,64.1,64.11,165400.0,34.7534,34.7642,34.683,34.6885,165400.0
2008-08-12 14:55:00,64.1,64.13,63.92,63.92,142800.0,34.683,34.6993,34.5856,34.5856,142800.0
2008-08-12 15:00:00,63.92,63.96,63.64,63.73,659500.0,34.5856,34.6073,34.4341,34.4828,659500.0
2008-08-12 15:05:00,63.74,63.9,63.73,63.84,201600.0,34.4883,34.5748,34.4828,34.5424,201600.0
2008-08-12 15:10:00,63.84,63.91,63.74,63.82,191200.0,34.5424,34.5802,34.4883,34.5315,191200.0
2008-08-12 15:15:00,63.82,63.97,63.75,63.9,151800.0,34.5315,34.6127,34.4937,34.5748,151800.0
2008-08-12 15:20:00,63.9,63.94,63.79,63.81,75000.0,34.5748,34.5965,34.5153,34.5261,75000.0
2008-08-12 15:25:00,63.82,64.22,63.8,64.11,74700.0,34.5315,34.748,34.5207,34.6885,74700.0
2008-08-12 15:30:00,64.12,64.14,63.9,63.97,169300.0,34.6939,34.7047,34.5748,34.6127,169300.0
2008-08-12 15:35:00,63.98,64.08,63.88,63.99,207200.0,34.6181,34.6722,34.564,34.6235,207200.0
2008-08-12 15:40:00,63.98,64.18,63.76,64.05,194500.0,34.6181,34.7263,34.4991,34.656,194500.0
2008-08-12 15:45:00,64.04,64.1,63.94,63.97,178400.0,34.6506,34.683,34.5965,34.6127,178400.0
2008-08-12 15:50:00,63.97,64.38,63.95,64.35,261400.0,34.6127,34.8345,34.6019,34.8183,261400.0
2008-08-12 15:55:00,64.35,64.5,64.32,64.45,321000.0,34.8183,34.8995,34.8021,34.8724,321000.0
2008-08-12 16:00:00,64.74,64.74,64.44,64.5,305000.0,35.0293,35.0293,34.867,34.8995,305000.0
2008-08-12 16:05:00,64.5,64.55,64.5,64.55,5000.0,34.8995,34.9265,34.8995,34.9265,5000.0
2008-08-12 16:10:00,64.55,64.55,64.55,64.55,400.0,34.9265,34.9265,34.9265,34.9265,400.0
2008-08-13 09:30:00,63.91,64.08,63.65,63.88,214200.0,34.5802,34.6722,34.4396,34.564,214200.0
2008-08-13 09:35:00,63.89,64.14,63.65,63.68,177100.0,34.5694,34.7047,34.4396,34.4558,177100.0
2008-08-13 09:40:00,63.67,63.71,63.26,63.55,207000.0,34.4504,34.472,34.2285,34.3855,207000.0
2008-08-13 09:45:00,63.6,63.61,63.22,63.37,251100.0,34.4125,34.4179,34.2069,34.2881,251100.0
2008-08-13 09:50:00,63.36,63.45,63.24,63.37,186100.0,34.2826,34.3313,34.2177,34.2881,186100.0
2008-08-13 09:55:00,63.38,63.51,63.38,63.51,127900.0,34.2935,34.3638,34.2935,34.3638,127900.0
2008-08-13 10:00:00,63.51,63.75,63.47,63.7,207800.0,34.3638,34.4937,34.3422,34.4666,207800.0
2008-08-13 10:05:00,63.69,63.71,63.51,63.54,168200.0,34.4612,34.472,34.3638,34.38,168200.0
2008-08-13 10:10:00,63.53,63.54,63.32,63.37,132600.0,34.3746,34.38,34.261,34.2881,132600.0
2008-08-13 10:15:00,63.37,63.4,63.3,63.4,126400.0,34.2881,34.3043,34.2502,34.3043,126400.0
2008-08-13 10:20:00,63.39,63.7,63.39,63.61,83700.0,34.2989,34.4666,34.2989,34.4179,83700.0
2008-08-13 10:25:00,63.6,63.65,63.5,63.51,87100.0,34.4125,34.4396,34.3584,34.3638,87100.0
2008-08-13 10:30:00,63.5,63.51,63.35,63.35,183000.0,34.3584,34.3638,34.2772,34.2772,183000.0
2008-08-13 10:35:00,63.36,63.36,63.13,63.17,334100.0,34.2826,34.2826,34.1582,34.1798,334100.0
2008-08-13 10:40:00,63.16,63.21,63.12,63.16,178400.0,34.1744,34.2015,34.1528,34.1744,178400.0
2008-08-13 10:45:00,63.15,63.34,63.13,63.33,212200.0,34.169,34.2718,34.1582,34.2664,212200.0
2008-08-13 10:50:00,63.33,63.36,63.25,63.33,110500.0,34.2664,34.2826,34.2231,34.2664,110500.0
2008-08-13 10:55:00,63.33,63.4,63.28,63.4,98500.0,34.2664,34.3043,34.2394,34.3043,98500.0
2008-08-13 11:00:00,63.39,63.39,63.29,63.29,122900.0,34.2989,34.2989,34.2448,34.2448,122900.0
2008-08-13 11:05:00,63.28,63.29,63.05,63.06,251000.0,34.2394,34.2448,34.1149,34.1203,251000.0
2008-08-13 11:10:00,63.06,63.15,63.0,63.12,171000.0,34.1203,34.169,34.0879,34.1528,171000.0
2008-08-13 11:15:00,63.12,63.34,63.11,63.33,95200.0,34.1528,34.2718,34.1474,34.2664,95200.0
2008-08-13 11:20:00,63.33,63.34,63.03,63.04,142300.0,34.2664,34.2718,34.1041,34.1095,142300.0
2008-08-13 11:25:00,63.04,63.07,62.99,63.01,85800.0,34.1095,34.1257,34.0824,34.0933,85800.0
2008-08-13 11:30:00,63.01,63.04,62.94,63.01,77400.0,34.0933,34.1095,34.0554,34.0933,77400.0
2008-08-13 11:35:00,63.01,63.17,62.97,63.12,98700.0,34.0933,34.1798,34.0716,34.1528,98700.0
2008-08-13 11:40:00,63.12,63.17,63.04,63.16,63900.0,34.1528,34.1798,34.1095,34.1744,63900.0
2008-08-13 11:45:00,63.16,63.17,62.98,62.99,100700.0,34.1744,34.1798,34.077,34.0824,100700.0
2008-08-13 11:50:00,62.98,63.09,62.93,62.98,192100.0,34.077,34.1366,34.05,34.077,192100.0
2008-08-13 11:55:00,62.97,63.0,62.84,62.97,154600.0,34.0716,34.0879,34.0013,34.0716,154600.0
2008-08-13 12:00:00,62.96,63.1,62.95,63.07,69600.0,34.0662,34.142,34.0608,34.1257,69600.0
2008-08-13 12:05:00,63.06,63.07,62.76,62.77,229800.0,34.1203,34.1257,33.958,33.9634,229800.0
2008-08-13 12:10:00,62.76,63.0,62.73,62.88,116500.0,33.958,34.0879,33.9418,34.0229,116500.0
2008-08-13 12:15:00,62.9,62.98,62.9,62.96,45700.0,34.0338,34.077,34.0338,34.0662,45700.0
2008-08-13 12:20:00,62.96,63.02,62.9,62.94,45800.0,34.0662,34.0987,34.0338,34.0554,45800.0
2008-08-13 12:25:00,62.93,63.0,62.9,63.0,41100.0,34.05,34.0879,34.0338,34.0879,41100.0
2008-08-13 12:30:00,63.0,63.27,62.97,63.22,141000.0,34.0879,34.2339,34.0716,34.2069,141000.0
2008-08-13 12:35:00,63.21,63.21,63.03,63.16,227700.0,34.2015,34.2015,34.1041,34.1744,227700.0
2008-08-13 12:40:00,63.15,63.3,63.14,63.28,124500.0,34.169,34.2502,34.1636,34.2394,124500.0
2008-08-13 12:45:00,63.28,63.28,63.14,63.19,68300.0,34.2394,34.2394,34.1636,34.1907,68300.0
2008-08-13 12:50:00,63.19,63.22,63.15,63.18,43200.0,34.1907,34.2069,34.169,34.1853,43200.0
2008-08-13 12:55:00,63.18,63.36,63.13,63.36,80600.0,34.1853,34.2826,34.1582,34.2826,80600.0
2008-08-13 13:00:00,63.36,63.36,63.23,63.28,32800.0,34.2826,34.2826,34.2123,34.2394,32800.0
2008-08-13 13:05:00,63.27,63.29,63.21,63.22,62400.0,34.2339,34.2448,34.2015,34.2069,62400.0
2008-08-13 13:10:00,63.22,63.23,63.05,63.09,63400.0,34.2069,34.2123,34.1149,34.1366,63400.0
2008-08-13 13:15:00,63.08,63.18,63.06,63.14,64800.0,34.1311,34.1853,34.1203,34.1636,64800.0
2008-08-13 13:20:00,63.14,63.33,63.09,63.32,59300.0,34.1636,34.2664,34.1366,34.261,59300.0
2008-08-13 13:25:00,63.32,63.49,63.32,63.41,71100.0,34.261,34.353,34.261,34.3097,71100.0
2008-08-13 13:30:00,63.42,63.65,63.41,63.45,137300.0,34.3151,34.4396,34.3097,34.3313,137300.0
2008-08-13 13:35:00,63.45,63.54,63.38,63.54,85300.0,34.3313,34.38,34.2935,34.38,85300.0
2008-08-13 13:40:00,63.52,63.69,63.42,63.48,100000.0,34.3692,34.4612,34.3151,34.3476,100000.0
2008-08-13 13:45:00,63.46,63.46,63.31,63.33,43900.0,34.3368,34.3368,34.2556,34.2664,43900.0
2008-08-13 13:50:00,63.34,63.54,63.29,63.44,74400.0,34.2718,34.38,34.2448,34.3259,74400.0
2008-08-13 13:55:00,63.44,63.72,63.44,63.59,83300.0,34.3259,34.4774,34.3259,34.4071,83300.0
2008-08-13 14:00:00,63.55,63.64,63.5,63.62,46100.0,34.3855,34.4341,34.3584,34.4233,46100.0
2008-08-13 14:05:00,63.6,63.6,63.52,63.57,47400.0,34.4125,34.4125,34.3692,34.3963,47400.0
2008-08-13 14:10:00,63.57,63.62,63.53,63.58,57100.0,34.3963,34.4233,34.3746,34.4017,57100.0
2008-08-13 14:15:00,63.59,63.6,63.45,63.58,70600.0,34.4071,34.4125,34.3313,34.4017,70600.0
2008-08-13 14:20:00,63.58,63.62,63.53,63.57,42500.0,34.4017,34.4233,34.3746,34.3963,42500.0
2008-08-13 14:25:00,63.58,63.66,63.5,63.51,72900.0,34.4017,34.445,34.3584,34.3638,72900.0
2008-08-13 14:30:00,63.52,63.52,63.38,63.49,98700.0,34.3692,34.3692,34.2935,34.353,98700.0
2008-08-13 14:35:00,63.49,63.53,63.47,63.49,51000.0,34.353,34.3746,34.3422,34.353,51000.0
2008-08-13 14:40:00,63.48,63.88,63.48,63.88,111500.0,34.3476,34.564,34.3476,34.564,111500.0
2008-08-13 14:45:00,63.87,63.89,63.78,63.81,75900.0,34.5586,34.5694,34.5099,34.5261,75900.0
2008-08-13 14:50:00,63.81,63.82,63.68,63.71,96800.0,34.5261,34.5315,34.4558,34.472,96800.0
2008-08-13 14:55:00,63.74,63.95,63.74,63.92,176000.0,34.4883,34.6019,34.4883,34.5856,176000.0
2008-08-13 15:00:00,63.92,63.98,63.87,63.88,106000.0,34.5856,34.6181,34.5586,34.564,106000.0
2008-08-13 15:05:00,63.89,63.89,63.78,63.78,99200.0,34.5694,34.5694,34.5099,34.5099,99200.0
2008-08-13 15:10:00,63.79,63.98,63.79,63.97,229600.0,34.5153,34.6181,34.5153,34.6127,229600.0
2008-08-13 15:15:00,63.97,64.05,63.78,63.9,171000.0,34.6127,34.656,34.5099,34.5748,171000.0
2008-08-13 15:20:00,63.9,63.93,63.69,63.83,228700.0,34.5748,34.5911,34.4612,34.537,228700.0
2008-08-13 15:25:00,63.84,63.94,63.81,63.87,176100.0,34.5424,34.5965,34.5261,34.5586,176100.0
2008-08-13 15:30:00,63.86,63.86,63.57,63.67,154100.0,34.5532,34.5532,34.3963,34.4504,154100.0
2008-08-13 15:35:00,63.65,63.65,63.52,63.6,163100.0,34.4396,34.4396,34.3692,34.4125,163100.0
2008-08-13 15:40:00,63.59,63.59,63.26,63.33,316000.0,34.4071,34.4071,34.2285,34.2664,316000.0
2008-08-13 15:45:00,63.34,63.41,63.32,63.35,216100.0,34.2718,34.3097,34.261,34.2772,216100.0
2008-08-13 15:50:00,63.35,63.52,63.33,63.5,340000.0,34.2772,34.3692,34.2664,34.3584,340000.0
2008-08-13 15:55:00,63.51,63.58,63.35,63.45,289900.0,34.3638,34.4017,34.2772,34.3313,289900.0
2008-08-13 16:00:00,63.38,63.72,63.37,63.72,9400.0,34.2935,34.4774,34.2881,34.4774,9400.0
2008-08-13 16:05:00,63.72,63.72,63.72,63.72,0.0,34.4774,34.4774,34.4774,34.4774,0.0
2008-08-13 16:10:00,63.72,63.72,63.72,63.72,0.0,34.4774,34.4774,34.4774,34.4774,0.0
2008-08-14 09:30:00,62.84,63.18,62.75,63.15,141800.0,34.0013,34.1853,33.9526,34.169,141800.0
2008-08-14 09:35:00,63.16,63.66,63.16,63.49,169800.0,34.1744,34.445,34.1744,34.353,169800.0
2008-08-14 09:40:00,63.5,63.7,63.32,63.35,219800.0,34.3584,34.4666,34.261,34.2772,219800.0
2008-08-14 09:45:00,63.35,63.7,63.29,63.57,295100.0,34.2772,34.4666,34.2448,34.3963,295100.0
2008-08-14 09:50:00,63.54,63.73,63.4,63.57,192500.0,34.38,34.4828,34.3043,34.3963,192500.0
2008-08-14 09:55:00,63.57,63.7,63.37,63.67,117100.0,34.3963,34.4666,34.2881,34.4504,117100.0
2008-08-14 10:00:00,63.66,63.88,63.63,63.79,172900.0,34.445,34.564,34.4287,34.5153,172900.0
2008-08-14 10:05:00,63.78,63.99,63.73,63.87,109800.0,34.5099,34.6235,34.4828,34.5586,109800.0
2008-08-14 10:10:00,63.87,63.88,63.6,63.61,95800.0,34.5586,34.564,34.4125,34.4179,95800.0
2008-08-14 10:15:00,63.6,63.72,63.56,63.65,95300.0,34.4125,34.4774,34.3909,34.4396,95300.0
2008-08-14 10:20:00,63.65,63.85,63.55,63.7,135200.0,34.4396,34.5478,34.3855,34.4666,135200.0
2008-08-14 10:25:00,63.71,63.87,63.68,63.87,76200.0,34.472,34.5586,34.4558,34.5586,76200.0
2008-08-14 10:30:00,63.88,64.05,63.88,64.03,214600.0,34.564,34.656,34.564,34.6452,214600.0
2008-08-14 10:35:00,64.03,64.23,64.02,64.23,124700.0,34.6452,34.7534,34.6398,34.7534,124700.0
2008-08-14 10:40:00,64.23,64.4,64.21,64.32,92500.0,34.7534,34.8454,34.7426,34.8021,92500.0
2008-08-14 10:45:00,64.33,64.34,64.18,64.2,126200.0,34.8075,34.8129,34.7263,34.7372,126200.0
2008-08-14 10:50:00,64.2,64.25,64.12,64.12,52500.0,34.7372,34.7642,34.6939,34.6939,52500.0
2008-08-14 10:55:00,64.13,64.13,63.94,64.06,101500.0,34.6993,34.6993,34.5965,34.6614,101500.0
2008-08-14 11:00:00,64.05,64.14,63.93,64.14,79900.0,34.656,34.7047,34.5911,34.7047,79900.0
2008-08-14 11:05:00,64.15,64.16,64.04,64.13,90900.0,34.7101,34.7155,34.6506,34.6993,90900.0
2008-08-14 11:10:00,64.12,64.27,64.11,64.23,70700.0,34.6939,34.775,34.6885,34.7534,70700.0
2008-08-14 11:15:00,64.22,64.39,64.21,64.33,65100.0,34.748,34.84,34.7426,34.8075,65100.0
2008-08-14 11:20:00,64.32,64.34,64.27,64.28,40600.0,34.8021,34.8129,34.775,34.7804,40600.0
2008-08-14 11:25:00,64.29,64.34,64.22,64.25,67000.0,34.7858,34.8129,34.748,34.7642,67000.0
2008-08-14 11:30:00,64.24,64.31,64.23,64.29,18200.0,34.7588,34.7967,34.7534,34.7858,18200.0
2008-08-14 11:35:00,64.29,64.38,64.29,64.35,62000.0,34.7858,34.8345,34.7858,34.8183,62000.0
2008-08-14 11:40:00,64.35,64.46,64.27,64.43,75700.0,34.8183,34.8778,34.775,34.8616,75700.0
2008-08-14 11:45:00,64.42,64.44,64.29,64.29,52300.0,34.8562,34.867,34.7858,34.7858,52300.0
2008-08-14 11:50:00,64.29,64.34,64.25,64.3,39100.0,34.7858,34.8129,34.7642,34.7913,39100.0
2008-08-14 11:55:00,64.31,64.37,64.25,64.27,64900.0,34.7967,34.8291,34.7642,34.775,64900.0
2008-08-14 12:00:00,64.28,64.31,64.23,64.25,31300.0,34.7804,34.7967,34.7534,34.7642,31300.0
2008-08-14 12:05:00,64.24,64.45,64.23,64.33,49500.0,34.7588,34.8724,34.7534,34.8075,49500.0
2008-08-14 12:10:00,64.32,64.5,64.3,64.37,67700.0,34.8021,34.8995,34.7913,34.8291,67700.0
2008-08-14 12:15:00,64.37,64.42,64.31,64.39,75600.0,34.8291,34.8562,34.7967,34.84,75600.0
2008-08-14 12:20:00,64.38,64.46,64.35,64.43,66600.0,34.8345,34.8778,34.8183,34.8616,66600.0
2008-08-14 12:25:00,64.41,64.43,64.31,64.32,33700.0,34.8508,34.8616,34.7967,34.8021,33700.0
2008-08-14 12:30:00,64.31,64.46,64.26,64.41,64400.0,34.7967,34.8778,34.7696,34.8508,64400.0
2008-08-14 12:35:00,64.4,64.45,64.36,64.4,57000.0,34.8454,34.8724,34.8237,34.8454,57000.0
2008-08-14 12:40:00,64.41,64.55,64.39,64.53,56600.0,34.8508,34.9265,34.84,34.9157,56600.0
2008-08-14 12:45:00,64.53,64.65,64.47,64.49,90100.0,34.9157,34.9806,34.8832,34.8941,90100.0
2008-08-14 12:50:00,64.49,64.55,64.46,64.48,34500.0,34.8941,34.9265,34.8778,34.8887,34500.0
2008-08-14 12:55:00,64.48,64.52,64.43,64.44,56300.0,34.8887,34.9103,34.8616,34.867,56300.0
2008-08-14 13:00:00,64.44,64.5,64.43,64.44,20900.0,34.867,34.8995,34.8616,34.867,20900.0
2008-08-14 13:05:00,64.43,64.43,64.29,64.31,60300.0,34.8616,34.8616,34.7858,34.7967,60300.0
2008-08-14 13:10:00,64.31,64.41,64.29,64.39,25400.0,34.7967,34.8508,34.7858,34.84,25400.0
2008-08-14 13:15:00,64.41,64.45,64.31,64.31,21700.0,34.8508,34.8724,34.7967,34.7967,21700.0
2008-08-14 13:20:00,64.32,64.36,64.25,64.26,122100.0,34.8021,34.8237,34.7642,34.7696,122100.0
2008-08-14 13:25:00,64.26,64.3,64.18,64.21,43500.0,34.7696,34.7913,34.7263,34.7426,43500.0
2008-08-14 13:30:00,64.22,64.22,64.08,64.15,90800.0,34.748,34.748,34.6722,34.7101,90800.0
2008-08-14 13:35:00,64.15,64.16,64.08,64.09,45100.0,34.7101,34.7155,34.6722,34.6776,45100.0
2008-08-14 13:40:00,64.11,64.15,64.08,64.1,51600.0,34.6885,34.7101,34.6722,34.683,51600.0
2008-08-14 13:45:00,64.1,64.11,63.98,64.06,86700.0,34.683,34.6885,34.6181,34.6614,86700.0
2008-08-14 13:50:00,64.05,64.12,64.0,64.11,28400.0,34.656,34.6939,34.6289,34.6885,28400.0
2008-08-14 13:55:00,64.11,64.2,64.06,64.19,30400.0,34.6885,34.7372,34.6614,34.7317,30400.0
2008-08-14 14:00:00,64.19,64.36,64.19,64.32,84600.0,34.7317,34.8237,34.7317,34.8021,84600.0
2008-08-14 14:05:00,64.33,64.33,64.16,64.26,59900.0,34.8075,34.8075,34.7155,34.7696,59900.0
2008-08-14 14:10:00,64.26,64.29,64.17,64.24,31300.0,34.7696,34.7858,34.7209,34.7588,31300.0
2008-08-14 14:15:00,64.24,64.46,64.24,64.4,78700.0,34.7588,34.8778,34.7588,34.8454,78700.0
2008-08-14 14:20:00,64.39,64.43,64.29,64.35,53100.0,34.84,34.8616,34.7858,34.8183,53100.0
2008-08-14 14:25:00,64.33,64.42,64.32,64.34,47800.0,34.8075,34.8562,34.8021,34.8129,47800.0
2008-08-14 14:30:00,64.34,64.35,64.16,64.16,67900.0,34.8129,34.8183,34.7155,34.7155,67900.0
2008-08-14 14:35:00,64.15,64.22,64.15,64.18,25000.0,34.7101,34.748,34.7101,34.7263,25000.0
2008-08-14 14:40:00,64.17,64.25,64.1,64.1,39600.0,34.7209,34.7642,34.683,34.683,39600.0
2008-08-14 14:45:00,64.11,64.13,63.87,63.9,113000.0,34.6885,34.6993,34.5586,34.5748,113000.0
2008-08-14 14:50:00,63.9,64.06,63.9,64.05,65800.0,34.5748,34.6614,34.5748,34.656,65800.0
2008-08-14 14:55:00,64.04,64.08,64.04,64.06,42000.0,34.6506,34.6722,34.6506,34.6614,42000.0
2008-08-14 15:00:00,64.05,64.05,63.89,63.92,99500.0,34.656,34.656,34.5694,34.5856,99500.0
2008-08-14 15:05:00,63.93,64.05,63.92,64.01,135100.0,34.5911,34.656,34.5856,34.6343,135100.0
2008-08-14 15:10:00,64.0,64.02,63.93,63.96,85500.0,34.6289,34.6398,34.5911,34.6073,85500.0
2008-08-14 15:15:00,63.98,64.14,63.96,64.1,90400.0,34.6181,34.7047,34.6073,34.683,90400.0
2008-08-14 15:20:00,64.11,64.14,63.99,64.0,103900.0,34.6885,34.7047,34.6235,34.6289,103900.0
2008-08-14 15:25:00,63.99,64.07,63.99,64.06,93100.0,34.6235,34.6668,34.6235,34.6614,93100.0
2008-08-14 15:30:00,64.06,64.17,64.03,64.14,143100.0,34.6614,34.7209,34.6452,34.7047,143100.0
2008-08-14 15:35:00,64.15,64.3,64.13,64.27,131800.0,34.7101,34.7913,34.6993,34.775,131800.0
2008-08-14 15:40:00,64.25,64.33,64.21,64.26,136500.0,34.7642,34.8075,34.7426,34.7696,136500.0
2008-08-14 15:45:00,64.26,64.45,64.2,64.42,138400.0,34.7696,34.8724,34.7372,34.8562,138400.0
2008-08-14 15:50:00,64.43,64.47,64.34,64.38,151200.0,34.8616,34.8832,34.8129,34.8345,151200.0
2008-08-14 15:55:00,64.38,64.54,64.31,64.51,125500.0,34.8345,34.9211,34.7967,34.9049,125500.0
2008-08-14 16:00:00,64.55,64.6,64.5,64.6,8200.0,34.9265,34.9536,34.8995,34.9536,8200.0
2008-08-14 16:05:00,64.64,64.65,64.55,64.55,3800.0,34.9752,34.9806,34.9265,34.9265,3800.0
2008-08-14 16:10:00,64.55,64.55,64.55,64.55,0.0,34.9265,34.9265,34.9265,34.9265,0.0
2008-08-15 09:30:00,64.7,64.88,64.64,64.77,266000.0,35.0077,35.1051,34.9752,35.0456,266000.0
2008-08-15 09:35:00,64.77,65.11,64.77,65.04,269900.0,35.0456,35.2295,35.0456,35.1917,269900.0
2008-08-15 09:40:00,65.04,65.41,65.04,65.1,181900.0,35.1917,35.3919,35.1917,35.2241,181900.0
2008-08-15 09:45:00,65.1,65.23,64.99,65.02,433600.0,35.2241,35.2945,35.1646,35.1808,433600.0
2008-08-15 09:50:00,65.02,65.03,64.44,64.44,187200.0,35.1808,35.1862,34.867,34.867,187200.0
2008-08-15 09:55:00,64.45,64.69,64.21,64.3,577900.0,34.8724,35.0023,34.7426,34.7913,577900.0
2008-08-15 10:00:00,64.3,64.3,63.78,64.03,367400.0,34.7913,34.7913,34.5099,34.6452,367400.0
2008-08-15 10:05:00,64.04,64.18,63.94,64.17,130100.0,34.6506,34.7263,34.5965,34.7209,130100.0
2008-08-15 10:10:00,64.17,64.41,64.15,64.15,168800.0,34.7209,34.8508,34.7101,34.7101,168800.0
2008-08-15 10:15:00,64.15,64.29,64.04,64.15,97200.0,34.7101,34.7858,34.6506,34.7101,97200.0
2008-08-15 10:20:00,64.15,64.4,64.0,64.2,272300.0,34.7101,34.8454,34.6289,34.7372,272300.0
2008-08-15 10:25:00,64.19,64.27,64.08,64.19,166500.0,34.7317,34.775,34.6722,34.7317,166500.0
2008-08-15 10:30:00,64.19,64.44,64.18,64.37,67900.0,34.7317,34.867,34.7263,34.8291,67900.0
2008-08-15 10:35:00,64.36,64.44,64.21,64.31,69400.0,34.8237,34.867,34.7426,34.7967,69400.0
2008-08-15 10:40:00,64.31,64.44,64.31,64.43,57100.0,34.7967,34.867,34.7967,34.8616,57100.0
2008-08-15 10:45:00,64.44,64.45,64.33,64.43,20100.0,34.867,34.8724,34.8075,34.8616,20100.0
2008-08-15 10:50:00,64.42,64.5,64.34,64.38,86900.0,34.8562,34.8995,34.8129,34.8345,86900.0
2008-08-15 10:55:00,64.38,64.55,64.38,64.48,35100.0,34.8345,34.9265,34.8345,34.8887,35100.0
2008-08-15 11:00:00,64.51,64.51,64.39,64.51,144900.0,34.9049,34.9049,34.84,34.9049,144900.0
2008-08-15 11:05:00,64.52,64.54,64.38,64.39,28400.0,34.9103,34.9211,34.8345,34.84,28400.0
2008-08-15 11:10:00,64.39,64.47,64.36,64.36,63100.0,34.84,34.8832,34.8237,34.8237,63100.0
2008-08-15 11:15:00,64.37,64.46,64.32,64.33,60000.0,34.8291,34.8778,34.8021,34.8075,60000.0
2008-08-15 11:20:00,64.33,64.4,64.29,64.34,52100.0,34.8075,34.8454,34.7858,34.8129,52100.0
2008-08-15 11:25:00,64.32,64.4,64.31,64.36,28800.0,34.8021,34.8454,34.7967,34.8237,28800.0
2008-08-15 11:30:00,64.36,64.42,64.34,64.42,70700.0,34.8237,34.8562,34.8129,34.8562,70700.0
2008-08-15 11:35:00,64.42,64.42,63.93,63.94,588600.0,34.8562,34.8562,34.5911,34.5965,588600.0
2008-08-15 11:40:00,63.97,64.15,63.93,64.05,66600.0,34.6127,34.7101,34.5911,34.656,66600.0
2008-08-15 11:45:00,64.02,64.09,63.95,63.98,156000.0,34.6398,34.6776,34.6019,34.6181,156000.0
2008-08-15 11:50:00,63.97,64.01,63.89,63.99,232200.0,34.6127,34.6343,34.5694,34.6235,232200.0
2008-08-15 11:55:00,63.99,64.06,63.91,63.95,114100.0,34.6235,34.6614,34.5802,34.6019,114100.0
2008-08-15 12:00:00,63.95,63.98,63.9,63.95,70400.0,34.6019,34.6181,34.5748,34.6019,70400.0
2008-08-15 12:05:00,63.95,64.15,63.93,63.95,54700.0,34.6019,34.7101,34.5911,34.6019,54700.0
2008-08-15 12:10:00,63.92,63.92,63.78,63.87,32900.0,34.5856,34.5856,34.5099,34.5586,32900.0
2008-08-15 12:15:00,63.87,63.96,63.85,63.96,12900.0,34.5586,34.6073,34.5478,34.6073,12900.0
2008-08-15 12:20:00,63.96,64.1,63.94,64.1,31200.0,34.6073,34.683,34.5965,34.683,31200.0
2008-08-15 12:25:00,64.07,64.07,63.89,63.91,19400.0,34.6668,34.6668,34.5694,34.5802,19400.0
2008-08-15 12:30:00,63.93,64.0,63.91,63.91,71800.0,34.5911,34.6289,34.5802,34.5802,71800.0
2008-08-15 12:35:00,63.94,64.31,63.92,64.3,77400.0,34.5965,34.7967,34.5856,34.7913,77400.0
2008-08-15 12:40:00,64.28,64.28,64.14,64.19,41700.0,34.7804,34.7804,34.7047,34.7317,41700.0
2008-08-15 12:45:00,64.19,64.25,64.19,64.2,18900.0,34.7317,34.7642,34.7317,34.7372,18900.0
2008-08-15 12:50:00,64.22,64.3,64.2,64.3,22900.0,34.748,34.7913,34.7372,34.7913,22900.0
2008-08-15 12:55:00,64.29,64.29,64.18,64.18,11700.0,34.7858,34.7858,34.7263,34.7263,11700.0
2008-08-15 13:00:00,64.16,64.25,64.14,64.19,30000.0,34.7155,34.7642,34.7047,34.7317,30000.0
2008-08-15 13:05:00,64.16,64.2,64.05,64.18,39900.0,34.7155,34.7372,34.656,34.7263,39900.0
2008-08-15 13:10:00,64.19,64.2,64.09,64.14,12800.0,34.7317,34.7372,34.6776,34.7047,12800.0
2008-08-15 13:15:00,64.13,64.16,64.08,64.14,20100.0,34.6993,34.7155,34.6722,34.7047,20100.0
2008-08-15 13:20:00,64.13,64.18,64.07,64.08,13700.0,34.6993,34.7263,34.6668,34.6722,13700.0
2008-08-15 13:25:00,64.07,64.22,64.07,64.13,36900.0,34.6668,34.748,34.6668,34.6993,36900.0
2008-08-15 13:30:00,64.13,64.21,64.12,64.13,25200.0,34.6993,34.7426,34.6939,34.6993,25200.0
2008-08-15 13:35:00,64.13,64.21,64.11,64.17,39700.0,34.6993,34.7426,34.6885,34.7209,39700.0
2008-08-15 13:40:00,64.17,64.21,64.12,64.2,20300.0,34.7209,34.7426,34.6939,34.7372,20300.0
2008-08-15 13:45:00,64.18,64.23,64.13,64.23,24500.0,34.7263,34.7534,34.6993,34.7534,24500.0
2008-08-15 13:50:00,64.23,64.24,64.11,64.13,42200.0,34.7534,34.7588,34.6885,34.6993,42200.0
2008-08-15 13:55:00,64.12,64.14,64.06,64.09,27500.0,34.6939,34.7047,34.6614,34.6776,27500.0
2008-08-15 14:00:00,64.1,64.14,64.05,64.07,25400.0,34.683,34.7047,34.656,34.6668,25400.0
2008-08-15 14:05:00,64.07,64.07,63.92,63.93,86300.0,34.6668,34.6668,34.5856,34.5911,86300.0
2008-08-15 14:10:00,63.93,63.96,63.9,63.91,32400.0,34.5911,34.6073,34.5748,34.5802,32400.0
2008-08-15 14:15:00,63.92,63.98,63.89,63.96,56000.0,34.5856,34.6181,34.5694,34.6073,56000.0
2008-08-15 14:20:00,63.96,63.98,63.89,63.94,74300.0,34.6073,34.6181,34.5694,34.5965,74300.0
2008-08-15 14:25:00,63.94,64.0,63.85,63.92,67600.0,34.5965,34.6289,34.5478,34.5856,67600.0
2008-08-15 14:30:00,63.94,63.97,63.89,63.9,45500.0,34.5965,34.6127,34.5694,34.5748,45500.0
2008-08-15 14:35:00,63.91,63.93,63.85,63.85,46800.0,34.5802,34.5911,34.5478,34.5478,46800.0
2008-08-15 14:40:00,63.85,63.89,63.84,63.87,25300.0,34.5478,34.5694,34.5424,34.5586,25300.0
2008-08-15 14:45:00,63.86,63.89,63.85,63.86,16300.0,34.5532,34.5694,34.5478,34.5532,16300.0
2008-08-15 14:50:00,63.86,64.0,63.85,63.95,38000.0,34.5532,34.6289,34.5478,34.6019,38000.0
2008-08-15 14:55:00,63.96,64.01,63.95,63.97,43900.0,34.6073,34.6343,34.6019,34.6127,43900.0
2008-08-15 15:00:00,63.95,64.16,63.95,64.15,61100.0,34.6019,34.7155,34.6019,34.7101,61100.0
2008-08-15 15:05:00,64.15,64.17,64.0,64.02,82700.0,34.7101,34.7209,34.6289,34.6398,82700.0
2008-08-15 15:10:00,64.03,64.05,63.97,63.98,94100.0,34.6452,34.656,34.6127,34.6181,94100.0
2008-08-15 15:15:00,63.98,64.0,63.97,63.98,27400.0,34.6181,34.6289,34.6127,34.6181,27400.0
2008-08-15 15:20:00,63.98,64.09,63.93,64.08,54800.0,34.6181,34.6776,34.5911,34.6722,54800.0
2008-08-15 15:25:00,64.08,64.18,64.04,64.14,111600.0,34.6722,34.7263,34.6506,34.7047,111600.0
2008-08-15 15:30:00,64.14,64.18,64.11,64.18,92800.0,34.7047,34.7263,34.6885,34.7263,92800.0
2008-08-15 15:35:00,64.17,64.28,64.17,64.26,112200.0,34.7209,34.7804,34.7209,34.7696,112200.0
2008-08-15 15:40:00,64.28,64.33,64.23,64.25,107000.0,34.7804,34.8075,34.7534,34.7642,107000.0
2008-08-15 15:45:00,64.26,64.26,64.14,64.16,131000.0,34.7696,34.7696,34.7047,34.7155,131000.0
2008-08-15 15:50:00,64.18,64.29,64.18,64.26,84100.0,34.7263,34.7858,34.7263,34.7696,84100.0
2008-08-15 15:55:00,64.27,64.39,64.26,64.35,264500.0,34.775,34.84,34.7696,34.8183,264500.0
2008-08-15 16:00:00,64.38,64.4,64.31,64.34,1500.0,34.8345,34.8454,34.7967,34.8129,1500.0
2008-08-15 16:05:00,64.34,64.34,64.34,64.34,0.0,34.8129,34.8129,34.8129,34.8129,0.0
2008-08-15 16:10:00,64.32,64.32,64.32,64.32,500.0,34.8021,34.8021,34.8021,34.8021,500.0
2008-08-18 09:30:00,64.43,64.59,64.05,64.14,161500.0,34.8616,34.9482,34.656,34.7047,161500.0
2008-08-18 09:35:00,64.13,64.3,63.78,63.82,204100.0,34.6993,34.7913,34.5099,34.5315,204100.0
2008-08-18 09:40:00,63.81,63.84,63.65,63.7,122000.0,34.5261,34.5424,34.4396,34.4666,122000.0
2008-08-18 09:45:00,63.7,63.7,63.42,63.52,143300.0,34.4666,34.4666,34.3151,34.3692,143300.0
2008-08-18 09:50:00,63.52,63.84,63.48,63.82,119300.0,34.3692,34.5424,34.3476,34.5315,119300.0
2008-08-18 09:55:00,63.81,63.91,63.62,63.71,85100.0,34.5261,34.5802,34.4233,34.472,85100.0
2008-08-18 10:00:00,63.71,63.84,63.65,63.71,93100.0,34.472,34.5424,34.4396,34.472,93100.0
2008-08-18 10:05:00,63.72,63.89,63.67,63.67,128300.0,34.4774,34.5694,34.4504,34.4504,128300.0
2008-08-18 10:10:00,63.66,63.82,63.57,63.75,94400.0,34.445,34.5315,34.3963,34.4937,94400.0
2008-08-18 10:15:00,63.75,63.77,63.59,63.63,135800.0,34.4937,34.5045,34.4071,34.4287,135800.0
2008-08-18 10:20:00,63.62,63.68,63.57,63.63,120100.0,34.4233,34.4558,34.3963,34.4287,120100.0
2008-08-18 10:25:00,63.63,63.83,63.63,63.74,90500.0,34.4287,34.537,34.4287,34.4883,90500.0
2008-08-18 10:30:00,63.75,63.87,63.72,63.83,80800.0,34.4937,34.5586,34.4774,34.537,80800.0
2008-08-18 10:35:00,63.82,64.07,63.82,64.06,151900.0,34.5315,34.6668,34.5315,34.6614,151900.0
2008-08-18 10:40:00,64.06,64.22,64.05,64.2,283300.0,34.6614,34.748,34.656,34.7372,283300.0
2008-08-18 10:45:00,64.2,64.21,64.12,64.18,126000.0,34.7372,34.7426,34.6939,34.7263,126000.0
2008-08-18 10:50:00,64.18,64.39,64.17,64.17,89200.0,34.7263,34.84,34.7209,34.7209,89200.0
2008-08-18 10:55:00,64.19,64.36,64.09,64.29,164200.0,34.7317,34.8237,34.6776,34.7858,164200.0
2008-08-18 11:00:00,64.29,64.44,64.28,64.3,187000.0,34.7858,34.867,34.7804,34.7913,187000.0
2008-08-18 11:05:00,64.29,64.51,64.24,64.51,251300.0,34.7858,34.9049,34.7588,34.9049,251300.0
2008-08-18 11:10:00,64.51,64.62,64.46,64.47,181600.0,34.9049,34.9644,34.8778,34.8832,181600.0
2008-08-18 11:15:00,64.47,64.49,64.34,64.43,58500.0,34.8832,34.8941,34.8129,34.8616,58500.0
2008-08-18 11:20:00,64.43,64.48,64.17,64.23,102100.0,34.8616,34.8887,34.7209,34.7534,102100.0
2008-08-18 11:25:00,64.23,64.23,64.1,64.2,50300.0,34.7534,34.7534,34.683,34.7372,50300.0
2008-08-18 11:30:00,64.21,64.23,64.14,64.21,32400.0,34.7426,34.7534,34.7047,34.7426,32400.0
2008-08-18 11:35:00,64.2,64.32,64.17,64.31,24400.0,34.7372,34.8021,34.7209,34.7967,24400.0
2008-08-18 11:40:00,64.3,64.32,64.15,64.21,34700.0,34.7913,34.8021,34.7101,34.7426,34700.0
2008-08-18 11:45:00,64.21,64.24,64.1,64.14,84500.0,34.7426,34.7588,34.683,34.7047,84500.0
2008-08-18 11:50:00,64.14,64.17,64.1,64.11,56100.0,34.7047,34.7209,34.683,34.6885,56100.0
2008-08-18 11:55:00,64.1,64.1,63.87,63.88,51600.0,34.683,34.683,34.5586,34.564,51600.0
2008-08-18 12:00:00,63.88,63.88,63.75,63.82,56700.0,34.564,34.564,34.4937,34.5315,56700.0
2008-08-18 12:05:00,63.81,63.85,63.75,63.79,70400.0,34.5261,34.5478,34.4937,34.5153,70400.0
2008-08-18 12:10:00,63.79,63.86,63.7,63.71,105200.0,34.5153,34.5532,34.4666,34.472,105200.0
2008-08-18 12:15:00,63.68,63.76,63.67,63.71,62700.0,34.4558,34.4991,34.4504,34.472,62700.0
2008-08-18 12:20:00,63.71,63.75,63.62,63.64,40300.0,34.472,34.4937,34.4233,34.4341,40300.0
2008-08-18 12:25:00,63.65,63.89,63.64,63.89,61500.0,34.4396,34.5694,34.4341,34.5694,61500.0
2008-08-18 12:30:00,63.88,63.9,63.74,63.79,58000.0,34.564,34.5748,34.4883,34.5153,58000.0
2008-08-18 12:35:00,63.78,63.79,63.62,63.66,40200.0,34.5099,34.5153,34.4233,34.445,40200.0
2008-08-18 12:40:00,63.65,63.66,63.45,63.47,57000.0,34.4396,34.445,34.3313,34.3422,57000.0
2008-08-18 12:45:00,63.47,63.54,63.44,63.5,40100.0,34.3422,34.38,34.3259,34.3584,40100.0
2008-08-18 12:50:00,63.49,63.53,63.39,63.45,95800.0,34.353,34.3746,34.2989,34.3313,95800.0
2008-08-18 12:55:00,63.45,63.54,63.42,63.51,38200.0,34.3313,34.38,34.3151,34.3638,38200.0
2008-08-18 13:00:00,63.51,63.65,63.51,63.62,55400.0,34.3638,34.4396,34.3638,34.4233,55400.0
2008-08-18 13:05:00,63.62,63.66,63.6,63.64,63800.0,34.4233,34.445,34.4125,34.4341,63800.0
2008-08-18 13:10:00,63.63,63.63,63.45,63.48,43300.0,34.4287,34.4287,34.3313,34.3476,43300.0
2008-08-18 13:15:00,63.48,63.49,63.43,63.45,71200.0,34.3476,34.353,34.3205,34.3313,71200.0
2008-08-18 13:20:00,63.45,63.62,63.41,63.61,60200.0,34.3313,34.4233,34.3097,34.4179,60200.0
2008-08-18 13:25:00,63.61,63.65,63.54,63.6,56900.0,34.4179,34.4396,34.38,34.4125,56900.0
2008-08-18 13:30:00,63.58,63.63,63.44,63.48,16900.0,34.4017,34.4287,34.3259,34.3476,16900.0
2008-08-18 13:35:00,63.48,63.52,63.46,63.5,18100.0,34.3476,34.3692,34.3368,34.3584,18100.0
2008-08-18 13:40:00,63.49,63.51,63.4,63.46,35800.0,34.353,34.3638,34.3043,34.3368,35800.0
2008-08-18 13:45:00,63.46,63.46,63.33,63.33,33600.0,34.3368,34.3368,34.2664,34.2664,33600.0
2008-08-18 13:50:00,63.33,63.38,63.27,63.27,101400.0,34.2664,34.2935,34.2339,34.2339,101400.0
2008-08-18 13:55:00,63.29,63.37,63.16,63.16,128500.0,34.2448,34.2881,34.1744,34.1744,128500.0
2008-08-18 14:00:00,63.16,63.24,63.1,63.15,100700.0,34.1744,34.2177,34.142,34.169,100700.0
2008-08-18 14:05:00,63.13,63.14,63.03,63.06,76900.0,34.1582,34.1636,34.1041,34.1203,76900.0
2008-08-18 14:10:00,63.06,63.18,63.04,63.1,68200.0,34.1203,34.1853,34.1095,34.142,68200.0
2008-08-18 14:15:00,63.1,63.1,62.94,62.94,39600.0,34.142,34.142,34.0554,34.0554,39600.0
2008-08-18 14:20:00,62.94,62.97,62.77,62.78,215000.0,34.0554,34.0716,33.9634,33.9688,215000.0
2008-08-18 14:25:00,62.77,62.8,62.63,62.63,131400.0,33.9634,33.9796,33.8877,33.8877,131400.0
2008-08-18 14:30:00,62.63,62.66,62.42,62.49,59600.0,33.8877,33.9039,33.774,33.8119,59600.0
2008-08-18 14:35:00,62.49,62.53,62.45,62.49,53600.0,33.8119,33.8336,33.7903,33.8119,53600.0
2008-08-18 14:40:00,62.47,62.55,62.46,62.55,60600.0,33.8011,33.8444,33.7957,33.8444,60600.0
2008-08-18 14:45:00,62.55,62.75,62.55,62.74,65500.0,33.8444,33.9526,33.8444,33.9472,65500.0
2008-08-18 14:50:00,62.74,62.77,62.67,62.72,81900.0,33.9472,33.9634,33.9093,33.9364,81900.0
2008-08-18 14:55:00,62.71,62.92,62.7,62.92,56000.0,33.9309,34.0446,33.9255,34.0446,56000.0
2008-08-18 15:00:00,62.92,62.92,62.71,62.79,150900.0,34.0446,34.0446,33.9309,33.9742,150900.0
2008-08-18 15:05:00,62.79,62.89,62.74,62.85,225900.0,33.9742,34.0283,33.9472,34.0067,225900.0
2008-08-18 15:10:00,62.85,62.88,62.83,62.88,194700.0,34.0067,34.0229,33.9959,34.0229,194700.0
2008-08-18 15:15:00,62.87,62.89,62.6,62.78,516800.0,34.0175,34.0283,33.8714,33.9688,516800.0
2008-08-18 15:20:00,62.78,63.03,62.73,62.94,115600.0,33.9688,34.1041,33.9418,34.0554,115600.0
2008-08-18 15:25:00,62.94,63.17,62.92,63.12,110000.0,34.0554,34.1798,34.0446,34.1528,110000.0
2008-08-18 15:30:00,63.1,63.19,63.07,63.17,72900.0,34.142,34.1907,34.1257,34.1798,72900.0
2008-08-18 15:35:00,63.17,63.33,63.17,63.24,183700.0,34.1798,34.2664,34.1798,34.2177,183700.0
2008-08-18 15:40:00,63.24,63.24,62.93,62.99,128700.0,34.2177,34.2177,34.05,34.0824,128700.0
2008-08-18 15:45:00,62.98,63.04,62.89,62.98,368100.0,34.077,34.1095,34.0283,34.077,368100.0
2008-08-18 15:50:00,62.97,63.1,62.93,63.06,320600.0,34.0716,34.142,34.05,34.1203,320600.0
2008-08-18 15:55:00,63.05,63.1,63.0,63.1,299000.0,34.1149,34.142,34.0879,34.142,299000.0
2008-08-18 16:00:00,63.1,63.27,63.05,63.15,10400.0,34.142,34.2339,34.1149,34.169,10400.0
2008-08-18 16:05:00,63.15,63.15,63.15,63.15,0.0,34.169,34.169,34.169,34.169,0.0
2008-08-18 16:10:00,63.15,63.15,63.15,63.15,0.0,34.169,34.169,34.169,34.169,0.0
2008-08-19 09:30:00,62.34,62.44,62.14,62.18,182300.0,33.7307,33.7849,33.6225,33.6442,182300.0
2008-08-19 09:35:00,62.17,62.22,62.01,62.06,251700.0,33.6388,33.6658,33.5522,33.5792,251700.0
2008-08-19 09:40:00,62.06,62.06,61.64,61.92,199900.0,33.5792,33.5792,33.352,33.5035,199900.0
2008-08-19 09:45:00,61.9,61.93,61.65,61.68,114800.0,33.4927,33.5089,33.3574,33.3736,114800.0
2008-08-19 09:50:00,61.67,61.71,61.58,61.69,179100.0,33.3682,33.3899,33.3195,33.379,179100.0
2008-08-19 09:55:00,61.69,61.82,61.68,61.8,300900.0,33.379,33.4494,33.3736,33.4386,300900.0
2008-08-19 10:00:00,61.8,61.87,61.67,61.79,258800.0,33.4386,33.4764,33.3682,33.4332,258800.0
2008-08-19 10:05:00,61.79,61.88,61.6,61.62,584600.0,33.4332,33.4819,33.3304,33.3412,584600.0
2008-08-19 10:10:00,61.61,61.66,61.51,61.52,249400.0,33.3358,33.3628,33.2817,33.2871,249400.0
2008-08-19 10:15:00,61.52,61.56,61.44,61.47,290600.0,33.2871,33.3087,33.2438,33.26,290600.0
2008-08-19 10:20:00,61.47,61.48,61.19,61.23,132600.0,33.26,33.2654,33.1085,33.1302,132600.0
2008-08-19 10:25:00,61.22,61.23,61.03,61.07,215100.0,33.1247,33.1302,33.0219,33.0436,215100.0
2008-08-19 10:30:00,61.05,61.35,61.04,61.25,292200.0,33.0328,33.1951,33.0273,33.141,292200.0
2008-08-19 10:35:00,61.25,61.59,61.2,61.55,116300.0,33.141,33.3249,33.1139,33.3033,116300.0
2008-08-19 10:40:00,61.55,61.8,61.53,61.53,216400.0,33.3033,33.4386,33.2925,33.2925,216400.0
2008-08-19 10:45:00,61.52,61.57,61.32,61.45,57000.0,33.2871,33.3141,33.1788,33.2492,57000.0
2008-08-19 10:50:00,61.43,61.43,61.29,61.34,223100.0,33.2384,33.2384,33.1626,33.1897,223100.0
2008-08-19 10:55:00,61.31,61.48,61.31,61.46,56100.0,33.1734,33.2654,33.1734,33.2546,56100.0
2008-08-19 11:00:00,61.45,61.47,61.38,61.4,37800.0,33.2492,33.26,33.2113,33.2221,37800.0
2008-08-19 11:05:00,61.4,61.44,61.28,61.32,81500.0,33.2221,33.2438,33.1572,33.1788,81500.0
2008-08-19 11:10:00,61.33,61.4,61.25,61.29,110200.0,33.1843,33.2221,33.141,33.1626,110200.0
2008-08-19 11:15:00,61.3,61.34,61.21,61.25,67000.0,33.168,33.1897,33.1193,33.141,67000.0
2008-08-19 11:20:00,61.23,61.33,61.18,61.3,104700.0,33.1302,33.1843,33.1031,33.168,104700.0
2008-08-19 11:25:00,61.31,61.55,61.31,61.42,118700.0,33.1734,33.3033,33.1734,33.233,118700.0
2008-08-19 11:30:00,61.43,61.45,61.33,61.36,57700.0,33.2384,33.2492,33.1843,33.2005,57700.0
2008-08-19 11:35:00,61.35,61.35,61.23,61.25,27000.0,33.1951,33.1951,33.1302,33.141,27000.0
2008-08-19 11:40:00,61.24,61.34,61.21,61.31,30600.0,33.1356,33.1897,33.1193,33.1734,30600.0
2008-08-19 11:45:00,61.3,61.35,61.28,61.33,15900.0,33.168,33.1951,33.1572,33.1843,15900.0
2008-08-19 11:50:00,61.33,61.38,61.27,61.3,32900.0,33.1843,33.2113,33.1518,33.168,32900.0
2008-08-19 11:55:00,61.3,61.36,61.25,61.26,93400.0,33.168,33.2005,33.141,33.1464,93400.0
2008-08-19 12:00:00,61.26,61.32,61.19,61.21,42700.0,33.1464,33.1788,33.1085,33.1193,42700.0
2008-08-19 12:05:00,61.22,61.26,61.2,61.25,23500.0,33.1247,33.1464,33.1139,33.141,23500.0
2008-08-19 12:10:00,61.24,61.34,61.2,61.23,98700.0,33.1356,33.1897,33.1139,33.1302,98700.0
2008-08-19 12:15:00,61.25,61.4,61.21,61.4,62700.0,33.141,33.2221,33.1193,33.2221,62700.0
2008-08-19 12:20:00,61.4,61.46,61.37,61.46,65200.0,33.2221,33.2546,33.2059,33.2546,65200.0
2008-08-19 12:25:00,61.46,61.47,61.32,61.33,40400.0,33.2546,33.26,33.1788,33.1843,40400.0
2008-08-19 12:30:00,61.36,61.37,61.23,61.31,36300.0,33.2005,33.2059,33.1302,33.1734,36300.0
2008-08-19 12:35:00,61.3,61.5,61.25,61.46,124400.0,33.168,33.2762,33.141,33.2546,124400.0
2008-08-19 12:40:00,61.48,61.51,61.35,61.4,97300.0,33.2654,33.2817,33.1951,33.2221,97300.0
2008-08-19 12:45:00,61.4,61.53,61.39,61.53,69400.0,33.2221,33.2925,33.2167,33.2925,69400.0
2008-08-19 12:50:00,61.54,61.67,61.54,61.6,140300.0,33.2979,33.3682,33.2979,33.3304,140300.0
2008-08-19 12:55:00,61.6,61.6,61.49,61.55,27800.0,33.3304,33.3304,33.2708,33.3033,27800.0
2008-08-19 13:00:00,61.53,61.54,61.41,61.43,36000.0,33.2925,33.2979,33.2275,33.2384,36000.0
2008-08-19 13:05:00,61.43,61.55,61.41,61.52,54300.0,33.2384,33.3033,33.2275,33.2871,54300.0
2008-08-19 13:10:00,61.53,61.69,61.53,61.69,140000.0,33.2925,33.379,33.2925,33.379,140000.0
2008-08-19 13:15:00,61.68,61.68,61.53,61.53,40900.0,33.3736,33.3736,33.2925,33.2925,40900.0
2008-08-19 13:20:00,61.52,61.69,61.52,61.65,22500.0,33.2871,33.379,33.2871,33.3574,22500.0
2008-08-19 13:25:00,61.61,61.7,61.61,61.67,21700.0,33.3358,33.3845,33.3358,33.3682,21700.0
2008-08-19 13:30:00,61.67,61.87,61.67,61.81,47500.0,33.3682,33.4764,33.3682,33.444,47500.0
2008-08-19 13:35:00,61.82,61.82,61.76,61.78,16500.0,33.4494,33.4494,33.4169,33.4277,16500.0
2008-08-19 13:40:00,61.78,61.82,61.7,61.71,44000.0,33.4277,33.4494,33.3845,33.3899,44000.0
2008-08-19 13:45:00,61.7,61.71,61.61,61.63,68900.0,33.3845,33.3899,33.3358,33.3466,68900.0
2008-08-19 13:50:00,61.63,61.65,61.58,61.62,13600.0,33.3466,33.3574,33.3195,33.3412,13600.0
2008-08-19 13:55:00,61.62,61.62,61.47,61.49,28000.0,33.3412,33.3412,33.26,33.2708,28000.0
2008-08-19 14:00:00,61.5,61.66,61.45,61.66,117800.0,33.2762,33.3628,33.2492,33.3628,117800.0
2008-08-19 14:05:00,61.66,61.77,61.61,61.76,43000.0,33.3628,33.4223,33.3358,33.4169,43000.0
2008-08-19 14:10:00,61.75,61.78,61.7,61.74,88900.0,33.4115,33.4277,33.3845,33.4061,88900.0
2008-08-19 14:15:00,61.74,61.79,61.59,61.61,83700.0,33.4061,33.4332,33.3249,33.3358,83700.0
2008-08-19 14:20:00,61.62,61.74,61.54,61.55,108400.0,33.3412,33.4061,33.2979,33.3033,108400.0
2008-08-19 14:25:00,61.55,61.66,61.54,61.59,101900.0,33.3033,33.3628,33.2979,33.3249,101900.0
2008-08-19 14:30:00,61.59,61.6,61.56,61.58,35500.0,33.3249,33.3304,33.3087,33.3195,35500.0
2008-08-19 14:35:00,61.6,61.65,61.57,61.58,46100.0,33.3304,33.3574,33.3141,33.3195,46100.0
2008-08-19 14:40:00,61.59,61.59,61.52,61.55,40700.0,33.3249,33.3249,33.2871,33.3033,40700.0
2008-08-19 14:45:00,61.54,61.62,61.51,61.61,157200.0,33.2979,33.3412,33.2817,33.3358,157200.0
2008-08-19 14:50:00,61.61,61.76,61.61,61.69,149000.0,33.3358,33.4169,33.3358,33.379,149000.0
2008-08-19 14:55:00,61.7,61.7,61.63,61.68,66200.0,33.3845,33.3845,33.3466,33.3736,66200.0
2008-08-19 15:00:00,61.68,61.69,61.36,61.41,225600.0,33.3736,33.379,33.2005,33.2275,225600.0
2008-08-19 15:05:00,61.41,61.5,61.41,61.45,84500.0,33.2275,33.2762,33.2275,33.2492,84500.0
2008-08-19 15:10:00,61.46,61.53,61.43,61.51,164500.0,33.2546,33.2925,33.2384,33.2817,164500.0
2008-08-19 15:15:00,61.51,61.52,61.46,61.47,51400.0,33.2817,33.2871,33.2546,33.26,51400.0
2008-08-19 15:20:00,61.46,61.75,61.46,61.67,433500.0,33.2546,33.4115,33.2546,33.3682,433500.0
2008-08-19 15:25:00,61.67,61.67,61.46,61.47,188400.0,33.3682,33.3682,33.2546,33.26,188400.0
2008-08-19 15:30:00,61.47,61.55,61.45,61.55,115200.0,33.26,33.3033,33.2492,33.3033,115200.0
2008-08-19 15:35:00,61.55,61.56,61.35,61.36,172500.0,33.3033,33.3087,33.1951,33.2005,172500.0
2008-08-19 15:40:00,61.35,61.55,61.26,61.53,240800.0,33.1951,33.3033,33.1464,33.2925,240800.0
2008-08-19 15:45:00,61.54,61.63,61.51,61.59,168800.0,33.2979,33.3466,33.2817,33.3249,168800.0
2008-08-19 15:50:00,61.58,61.7,61.54,61.69,247300.0,33.3195,33.3845,33.2979,33.379,247300.0
2008-08-19 15:55:00,61.7,61.75,61.59,61.69,335600.0,33.3845,33.4115,33.3249,33.379,335600.0
2008-08-19 16:00:00,61.75,61.75,61.69,61.69,3700.0,33.4115,33.4115,33.379,33.379,3700.0
2008-08-19 16:05:00,61.77,61.84,61.75,61.84,1300.0,33.4223,33.4602,33.4115,33.4602,1300.0
2008-08-19 16:10:00,61.84,61.84,61.84,61.84,0.0,33.4602,33.4602,33.4602,33.4602,0.0
2008-08-20 09:30:00,61.93,61.94,61.39,61.4,123300.0,33.5089,33.5143,33.2167,33.2221,123300.0
2008-08-20 09:35:00,61.4,61.71,61.25,61.56,197100.0,33.2221,33.3899,33.141,33.3087,197100.0
2008-08-20 09:40:00,61.53,61.53,61.3,61.32,205300.0,33.2925,33.2925,33.168,33.1788,205300.0
2008-08-20 09:45:00,61.3,61.41,61.06,61.07,438800.0,33.168,33.2275,33.0382,33.0436,438800.0
2008-08-20 09:50:00,61.06,61.24,61.04,61.19,239900.0,33.0382,33.1356,33.0273,33.1085,239900.0
2008-08-20 09:55:00,61.2,61.48,61.09,61.31,348200.0,33.1139,33.2654,33.0544,33.1734,348200.0
2008-08-20 10:00:00,61.28,61.28,61.0,61.05,266400.0,33.1572,33.1572,33.0057,33.0328,266400.0
2008-08-20 10:05:00,61.04,61.07,60.97,61.02,120800.0,33.0273,33.0436,32.9895,33.0165,120800.0
2008-08-20 10:10:00,61.02,61.3,61.01,61.13,108800.0,33.0165,33.168,33.0111,33.076,108800.0
2008-08-20 10:15:00,61.12,61.37,61.11,61.35,290200.0,33.0706,33.2059,33.0652,33.1951,290200.0
2008-08-20 10:20:00,61.35,61.68,61.35,61.53,378600.0,33.1951,33.3736,33.1951,33.2925,378600.0
2008-08-20 10:25:00,61.52,61.52,61.07,61.11,179300.0,33.2871,33.2871,33.0436,33.0652,179300.0
2008-08-20 10:30:00,61.14,61.31,61.09,61.31,109700.0,33.0815,33.1734,33.0544,33.1734,109700.0
2008-08-20 10:35:00,61.31,61.59,61.21,61.41,336100.0,33.1734,33.3249,33.1193,33.2275,336100.0
2008-08-20 10:40:00,61.42,61.49,61.22,61.44,207200.0,33.233,33.2708,33.1247,33.2438,207200.0
2008-08-20 10:45:00,61.45,61.53,61.36,61.48,127600.0,33.2492,33.2925,33.2005,33.2654,127600.0
2008-08-20 10:50:00,61.49,61.8,61.45,61.78,152500.0,33.2708,33.4386,33.2492,33.4277,152500.0
2008-08-20 10:55:00,61.8,62.03,61.68,61.96,393200.0,33.4386,33.563,33.3736,33.5251,393200.0
2008-08-20 11:00:00,61.97,62.01,61.71,61.71,226000.0,33.5305,33.5522,33.3899,33.3899,226000.0
2008-08-20 11:05:00,61.7,61.77,61.67,61.75,69500.0,33.3845,33.4223,33.3682,33.4115,69500.0
2008-08-20 11:10:00,61.77,62.21,61.77,62.15,499800.0,33.4223,33.6604,33.4223,33.6279,499800.0
2008-08-20 11:15:00,62.13,62.14,61.93,62.02,229100.0,33.6171,33.6225,33.5089,33.5576,229100.0
2008-08-20 11:20:00,62.01,62.12,61.97,62.08,232000.0,33.5522,33.6117,33.5305,33.5901,232000.0
2008-08-20 11:25:00,62.08,62.11,62.0,62.08,112500.0,33.5901,33.6063,33.5468,33.5901,112500.0
2008-08-20 11:30:00,62.08,62.12,61.91,61.91,93800.0,33.5901,33.6117,33.4981,33.4981,93800.0
2008-08-20 11:35:00,61.89,61.91,61.67,61.7,77400.0,33.4873,33.4981,33.3682,33.3845,77400.0
2008-08-20 11:40:00,61.7,61.7,61.55,61.59,27900.0,33.3845,33.3845,33.3033,33.3249,27900.0
2008-08-20 11:45:00,61.59,61.6,61.49,61.54,30200.0,33.3249,33.3304,33.2708,33.2979,30200.0
2008-08-20 11:50:00,61.53,61.66,61.53,61.59,34400.0,33.2925,33.3628,33.2925,33.3249,34400.0
2008-08-20 11:55:00,61.6,61.61,61.54,61.54,14300.0,33.3304,33.3358,33.2979,33.2979,14300.0
2008-08-20 12:00:00,61.55,61.67,61.4,61.43,56500.0,33.3033,33.3682,33.2221,33.2384,56500.0
2008-08-20 12:05:00,61.42,61.43,61.3,61.36,128000.0,33.233,33.2384,33.168,33.2005,128000.0
2008-08-20 12:10:00,61.36,61.36,61.21,61.26,197600.0,33.2005,33.2005,33.1193,33.1464,197600.0
2008-08-20 12:15:00,61.26,61.33,61.14,61.14,86200.0,33.1464,33.1843,33.0815,33.0815,86200.0
2008-08-20 12:20:00,61.13,61.29,61.05,61.27,39300.0,33.076,33.1626,33.0328,33.1518,39300.0
2008-08-20 12:25:00,61.26,61.27,61.19,61.21,43600.0,33.1464,33.1518,33.1085,33.1193,43600.0
2008-08-20 12:30:00,61.21,61.21,61.09,61.13,79600.0,33.1193,33.1193,33.0544,33.076,79600.0
2008-08-20 12:35:00,61.13,61.21,61.07,61.09,41000.0,33.076,33.1193,33.0436,33.0544,41000.0
2008-08-20 12:40:00,61.08,61.17,61.01,61.05,110400.0,33.049,33.0977,33.0111,33.0328,110400.0
2008-08-20 12:45:00,61.05,61.12,61.0,61.0,113400.0,33.0328,33.0706,33.0057,33.0057,113400.0
2008-08-20 12:50:00,61.0,61.0,60.92,60.95,148700.0,33.0057,33.0057,32.9624,32.9787,148700.0
2008-08-20 12:55:00,60.96,61.0,60.93,61.0,46100.0,32.9841,33.0057,32.9678,33.0057,46100.0
2008-08-20 13:00:00,60.99,61.02,60.97,60.99,47200.0,33.0003,33.0165,32.9895,33.0003,47200.0
2008-08-20 13:05:00,60.99,61.17,60.99,61.16,90400.0,33.0003,33.0977,33.0003,33.0923,90400.0
2008-08-20 13:10:00,61.18,61.2,61.05,61.06,69900.0,33.1031,33.1139,33.0328,33.0382,69900.0
2008-08-20 13:15:00,61.07,61.11,61.02,61.1,54800.0,33.0436,33.0652,33.0165,33.0598,54800.0
2008-08-20 13:20:00,61.12,61.23,61.04,61.06,66000.0,33.0706,33.1302,33.0273,33.0382,66000.0
2008-08-20 13:25:00,61.06,61.17,61.0,61.15,104500.0,33.0382,33.0977,33.0057,33.0869,104500.0
2008-08-20 13:30:00,61.16,61.18,61.11,61.14,37800.0,33.0923,33.1031,33.0652,33.0815,37800.0
2008-08-20 13:35:00,61.15,61.17,61.05,61.05,21900.0,33.0869,33.0977,33.0328,33.0328,21900.0
2008-08-20 13:40:00,61.04,61.12,61.04,61.05,25600.0,33.0273,33.0706,33.0273,33.0328,25600.0
2008-08-20 13:45:00,61.06,61.25,61.03,61.21,59500.0,33.0382,33.141,33.0219,33.1193,59500.0
2008-08-20 13:50:00,61.22,61.22,61.09,61.13,36300.0,33.1247,33.1247,33.0544,33.076,36300.0
2008-08-20 13:55:00,61.11,61.15,61.0,61.13,126300.0,33.0652,33.0869,33.0057,33.076,126300.0
2008-08-20 14:00:00,61.14,61.14,60.93,60.97,108600.0,33.0815,33.0815,32.9678,32.9895,108600.0
2008-08-20 14:05:00,60.96,61.0,60.85,60.85,94300.0,32.9841,33.0057,32.9245,32.9245,94300.0
2008-08-20 14:10:00,60.85,60.88,60.71,60.78,80200.0,32.9245,32.9408,32.8488,32.8867,80200.0
2008-08-20 14:15:00,60.78,60.8,60.64,60.64,132700.0,32.8867,32.8975,32.8109,32.8109,132700.0
2008-08-20 14:20:00,60.64,60.73,60.54,60.71,101200.0,32.8109,32.8596,32.7568,32.8488,101200.0
2008-08-20 14:25:00,60.69,60.78,60.62,60.71,132200.0,32.838,32.8867,32.8001,32.8488,132200.0
2008-08-20 14:30:00,60.72,60.73,60.56,60.58,57000.0,32.8542,32.8596,32.7676,32.7785,57000.0
2008-08-20 14:35:00,60.58,60.8,60.58,60.72,159900.0,32.7785,32.8975,32.7785,32.8542,159900.0
2008-08-20 14:40:00,60.7,60.98,60.7,60.96,83700.0,32.8434,32.9949,32.8434,32.9841,83700.0
2008-08-20 14:45:00,60.96,61.1,60.9,60.9,156100.0,32.9841,33.0598,32.9516,32.9516,156100.0
2008-08-20 14:50:00,60.89,61.03,60.83,61.02,51000.0,32.9462,33.0219,32.9137,33.0165,51000.0
2008-08-20 14:55:00,61.04,61.11,61.01,61.07,79300.0,33.0273,33.0652,33.0111,33.0436,79300.0
2008-08-20 15:00:00,61.06,61.29,60.94,61.25,97600.0,33.0382,33.1626,32.9732,33.141,97600.0
2008-08-20 15:05:00,61.26,61.27,61.08,61.11,69800.0,33.1464,33.1518,33.049,33.0652,69800.0
2008-08-20 15:10:00,61.1,61.11,61.01,61.1,44700.0,33.0598,33.0652,33.0111,33.0598,44700.0
2008-08-20 15:15:00,61.11,61.11,61.0,61.01,47500.0,33.0652,33.0652,33.0057,33.0111,47500.0
2008-08-20 15:20:00,61.01,61.09,60.96,61.06,110700.0,33.0111,33.0544,32.9841,33.0382,110700.0
2008-08-20 15:25:00,61.06,61.19,61.04,61.13,94000.0,33.0382,33.1085,33.0273,33.076,94000.0
2008-08-20 15:30:00,61.11,61.14,60.96,60.99,75100.0,33.0652,33.0815,32.9841,33.0003,75100.0
2008-08-20 15:35:00,61.0,61.34,61.0,61.26,90500.0,33.0057,33.1897,33.0057,33.1464,90500.0
2008-08-20 15:40:00,61.25,61.54,61.22,61.45,105200.0,33.141,33.2979,33.1247,33.2492,105200.0
2008-08-20 15:45:00,61.44,61.49,61.32,61.4,168100.0,33.2438,33.2708,33.1788,33.2221,168100.0
2008-08-20 15:50:00,61.39,61.43,61.3,61.42,117700.0,33.2167,33.2384,33.168,33.233,117700.0
2008-08-20 15:55:00,61.43,61.87,61.43,61.79,168500.0,33.2384,33.4764,33.2384,33.4332,168500.0
2008-08-20 16:00:00,61.9,61.9,61.67,61.8,64700.0,33.4927,33.4927,33.3682,33.4386,64700.0
2008-08-20 16:05:00,61.8,61.81,61.72,61.8,19300.0,33.4386,33.444,33.3953,33.4386,19300.0
2008-08-20 16:10:00,61.8,61.83,61.65,61.8,65500.0,33.4386,33.4548,33.3574,33.4386,65500.0
2008-08-21 09:30:00,61.24,61.25,60.61,60.98,142200.0,33.1356,33.141,32.7947,32.9949,142200.0
2008-08-21 09:35:00,60.95,61.0,60.79,60.98,144500.0,32.9787,33.0057,32.8921,32.9949,144500.0
2008-08-21 09:40:00,61.0,61.18,60.88,60.99,119800.0,33.0057,33.1031,32.9408,33.0003,119800.0
2008-08-21 09:45:00,61.01,61.15,60.91,60.91,123700.0,33.0111,33.0869,32.957,32.957,123700.0
2008-08-21 09:50:00,60.91,61.04,60.86,61.04,81800.0,32.957,33.0273,32.93,33.0273,81800.0
2008-08-21 09:55:00,61.03,61.21,60.96,61.11,205800.0,33.0219,33.1193,32.9841,33.0652,205800.0
2008-08-21 10:00:00,61.12,61.32,61.06,61.1,392200.0,33.0706,33.1788,33.0382,33.0598,392200.0
2008-08-21 10:05:00,61.08,61.2,61.02,61.09,132700.0,33.049,33.1139,33.0165,33.0544,132700.0
2008-08-21 10:10:00,61.09,61.14,60.96,61.0,77700.0,33.0544,33.0815,32.9841,33.0057,77700.0
2008-08-21 10:15:00,61.0,61.25,60.97,61.25,137600.0,33.0057,33.141,32.9895,33.141,137600.0
2008-08-21 10:20:00,61.25,61.35,61.04,61.1,150200.0,33.141,33.1951,33.0273,33.0598,150200.0
2008-08-21 10:25:00,61.1,61.12,60.91,60.96,100000.0,33.0598,33.0706,32.957,32.9841,100000.0
2008-08-21 10:30:00,60.96,61.01,60.85,61.01,103800.0,32.9841,33.0111,32.9245,33.0111,103800.0
2008-08-21 10:35:00,60.99,61.09,60.85,60.85,244400.0,33.0003,33.0544,32.9245,32.9245,244400.0
2008-08-21 10:40:00,60.84,60.89,60.68,60.75,276900.0,32.9191,32.9462,32.8326,32.8704,276900.0
2008-08-21 10:45:00,60.75,60.78,60.72,60.78,94900.0,32.8704,32.8867,32.8542,32.8867,94900.0
2008-08-21 10:50:00,60.78,60.89,60.72,60.86,106100.0,32.8867,32.9462,32.8542,32.93,106100.0
2008-08-21 10:55:00,60.85,61.01,60.84,60.96,72100.0,32.9245,33.0111,32.9191,32.9841,72100.0
2008-08-21 11:00:00,60.96,60.99,60.85,60.93,60300.0,32.9841,33.0003,32.9245,32.9678,60300.0
2008-08-21 11:05:00,60.93,60.95,60.72,60.76,75000.0,32.9678,32.9787,32.8542,32.8758,75000.0
2008-08-21 11:10:00,60.77,60.79,60.66,60.68,326600.0,32.8813,32.8921,32.8217,32.8326,326600.0
2008-08-21 11:15:00,60.67,60.71,60.61,60.65,221700.0,32.8271,32.8488,32.7947,32.8163,221700.0
2008-08-21 11:20:00,60.65,60.74,60.65,60.71,112700.0,32.8163,32.865,32.8163,32.8488,112700.0
2008-08-21 11:25:00,60.71,60.75,60.65,60.67,158800.0,32.8488,32.8704,32.8163,32.8271,158800.0
2008-08-21 11:30:00,60.67,60.69,60.53,60.6,152000.0,32.8271,32.838,32.7514,32.7893,152000.0
2008-08-21 11:35:00,60.6,60.62,60.51,60.59,418100.0,32.7893,32.8001,32.7406,32.7839,418100.0
2008-08-21 11:40:00,60.59,60.83,60.57,60.83,207800.0,32.7839,32.9137,32.773,32.9137,207800.0
2008-08-21 11:45:00,60.82,61.05,60.82,60.96,412400.0,32.9083,33.0328,32.9083,32.9841,412400.0
2008-08-21 11:50:00,60.96,60.96,60.84,60.9,36000.0,32.9841,32.9841,32.9191,32.9516,36000.0
2008-08-21 11:55:00,60.89,60.93,60.81,60.85,46400.0,32.9462,32.9678,32.9029,32.9245,46400.0
2008-08-21 12:00:00,60.85,61.01,60.85,60.94,88000.0,32.9245,33.0111,32.9245,32.9732,88000.0
2008-08-21 12:05:00,60.94,60.97,60.86,60.87,116600.0,32.9732,32.9895,32.93,32.9354,116600.0
2008-08-21 12:10:00,60.87,60.93,60.84,60.86,77600.0,32.9354,32.9678,32.9191,32.93,77600.0
2008-08-21 12:15:00,60.86,60.92,60.85,60.9,69500.0,32.93,32.9624,32.9245,32.9516,69500.0
2008-08-21 12:20:00,60.9,60.91,60.83,60.86,103200.0,32.9516,32.957,32.9137,32.93,103200.0
2008-08-21 12:25:00,60.86,60.87,60.65,60.69,77500.0,32.93,32.9354,32.8163,32.838,77500.0
2008-08-21 12:30:00,60.69,60.79,60.66,60.79,44300.0,32.838,32.8921,32.8217,32.8921,44300.0
2008-08-21 12:35:00,60.79,60.83,60.75,60.8,45400.0,32.8921,32.9137,32.8704,32.8975,45400.0
2008-08-21 12:40:00,60.8,60.8,60.69,60.74,45200.0,32.8975,32.8975,32.838,32.865,45200.0
2008-08-21 12:45:00,60.73,60.8,60.72,60.8,34700.0,32.8596,32.8975,32.8542,32.8975,34700.0
2008-08-21 12:50:00,60.8,60.88,60.8,60.83,45900.0,32.8975,32.9408,32.8975,32.9137,45900.0
2008-08-21 12:55:00,60.84,60.86,60.82,60.83,23100.0,32.9191,32.93,32.9083,32.9137,23100.0
2008-08-21 13:00:00,60.83,60.93,60.83,60.93,58400.0,32.9137,32.9678,32.9137,32.9678,58400.0
2008-08-21 13:05:00,60.9,60.92,60.84,60.92,41400.0,32.9516,32.9624,32.9191,32.9624,41400.0
2008-08-21 13:10:00,60.92,61.09,60.88,61.08,114200.0,32.9624,33.0544,32.9408,33.049,114200.0
2008-08-21 13:15:00,61.08,61.15,61.06,61.11,163300.0,33.049,33.0869,33.0382,33.0652,163300.0
2008-08-21 13:20:00,61.1,61.13,61.08,61.1,28500.0,33.0598,33.076,33.049,33.0598,28500.0
2008-08-21 13:25:00,61.1,61.1,60.95,61.0,38000.0,33.0598,33.0598,32.9787,33.0057,38000.0
2008-08-21 13:30:00,61.0,61.01,60.94,60.98,31000.0,33.0057,33.0111,32.9732,32.9949,31000.0
2008-08-21 13:35:00,60.98,61.18,60.98,61.16,60700.0,32.9949,33.1031,32.9949,33.0923,60700.0
2008-08-21 13:40:00,61.16,61.16,60.97,60.99,49300.0,33.0923,33.0923,32.9895,33.0003,49300.0
2008-08-21 13:45:00,60.99,61.08,60.96,61.07,40700.0,33.0003,33.049,32.9841,33.0436,40700.0
2008-08-21 13:50:00,61.07,61.09,60.96,60.97,47800.0,33.0436,33.0544,32.9841,32.9895,47800.0
2008-08-21 13:55:00,60.97,61.07,60.96,61.01,44900.0,32.9895,33.0436,32.9841,33.0111,44900.0
2008-08-21 14:00:00,60.98,61.03,60.95,61.01,30300.0,32.9949,33.0219,32.9787,33.0111,30300.0
2008-08-21 14:05:00,61.0,61.02,60.97,60.98,20000.0,33.0057,33.0165,32.9895,32.9949,20000.0
2008-08-21 14:10:00,60.98,61.21,60.97,61.21,122900.0,32.9949,33.1193,32.9895,33.1193,122900.0
2008-08-21 14:15:00,61.21,61.22,61.09,61.11,71600.0,33.1193,33.1247,33.0544,33.0652,71600.0
2008-08-21 14:20:00,61.1,61.13,61.05,61.12,54800.0,33.0598,33.076,33.0328,33.0706,54800.0
2008-08-21 14:25:00,61.13,61.16,61.08,61.08,43900.0,33.076,33.0923,33.049,33.049,43900.0
2008-08-21 14:30:00,61.08,61.28,61.08,61.27,92700.0,33.049,33.1572,33.049,33.1518,92700.0
2008-08-21 14:35:00,61.27,61.34,61.27,61.28,59400.0,33.1518,33.1897,33.1518,33.1572,59400.0
2008-08-21 14:40:00,61.27,61.3,61.2,61.25,224600.0,33.1518,33.168,33.1139,33.141,224600.0
2008-08-21 14:45:00,61.25,61.29,61.22,61.25,99500.0,33.141,33.1626,33.1247,33.141,99500.0
2008-08-21 14:50:00,61.24,61.3,61.23,61.26,48100.0,33.1356,33.168,33.1302,33.1464,48100.0
2008-08-21 14:55:00,61.25,61.28,61.13,61.16,79600.0,33.141,33.1572,33.076,33.0923,79600.0
2008-08-21 15:00:00,61.16,61.24,61.16,61.18,61000.0,33.0923,33.1356,33.0923,33.1031,61000.0
2008-08-21 15:05:00,61.18,61.19,61.1,61.13,84800.0,33.1031,33.1085,33.0598,33.076,84800.0
2008-08-21 15:10:00,61.12,61.23,61.11,61.14,174500.0,33.0706,33.1302,33.0652,33.0815,174500.0
2008-08-21 15:15:00,61.14,61.16,61.1,61.13,119600.0,33.0815,33.0923,33.0598,33.076,119600.0
2008-08-21 15:20:00,61.12,61.17,61.07,61.15,116100.0,33.0706,33.0977,33.0436,33.0869,116100.0
2008-08-21 15:25:00,61.14,61.16,61.06,61.08,139100.0,33.0815,33.0923,33.0382,33.049,139100.0
2008-08-21 15:30:00,61.08,61.08,60.96,61.03,177700.0,33.049,33.049,32.9841,33.0219,177700.0
2008-08-21 15:35:00,61.03,61.08,60.99,61.0,164700.0,33.0219,33.049,33.0003,33.0057,164700.0
2008-08-21 15:40:00,61.0,61.22,60.99,61.22,155900.0,33.0057,33.1247,33.0003,33.1247,155900.0
2008-08-21 15:45:00,61.22,61.24,61.1,61.1,119100.0,33.1247,33.1356,33.0598,33.0598,119100.0
2008-08-21 15:50:00,61.1,61.13,61.06,61.07,73000.0,33.0598,33.076,33.0382,33.0436,73000.0
2008-08-21 15:55:00,61.08,61.1,60.87,60.96,283700.0,33.049,33.0598,32.9354,32.9841,283700.0
2008-08-21 16:00:00,60.95,61.06,60.95,61.06,8100.0,32.9787,33.0382,32.9787,33.0382,8100.0
2008-08-21 16:05:00,61.05,61.05,60.96,61.0,9200.0,33.0328,33.0328,32.9841,33.0057,9200.0
2008-08-21 16:10:00,61.0,61.0,61.0,61.0,500.0,33.0057,33.0057,33.0057,33.0057,500.0
2008-08-22 09:30:00,61.45,61.89,61.44,61.75,281300.0,33.2492,33.4873,33.2438,33.4115,281300.0
2008-08-22 09:35:00,61.74,61.89,61.71,61.75,373500.0,33.4061,33.4873,33.3899,33.4115,373500.0
2008-08-22 09:40:00,61.74,61.84,61.67,61.76,229100.0,33.4061,33.4602,33.3682,33.4169,229100.0
2008-08-22 09:45:00,61.75,61.95,61.75,61.84,55000.0,33.4115,33.5197,33.4115,33.4602,55000.0
2008-08-22 09:50:00,61.83,61.98,61.78,61.87,104700.0,33.4548,33.536,33.4277,33.4764,104700.0
2008-08-22 09:55:00,61.87,61.98,61.87,61.98,96500.0,33.4764,33.536,33.4764,33.536,96500.0
2008-08-22 10:00:00,61.98,62.02,61.7,61.71,126000.0,33.536,33.5576,33.3845,33.3899,126000.0
2008-08-22 10:05:00,61.71,61.91,61.69,61.81,166800.0,33.3899,33.4981,33.379,33.444,166800.0
2008-08-22 10:10:00,61.81,61.89,61.77,61.81,112900.0,33.444,33.4873,33.4223,33.444,112900.0
2008-08-22 10:15:00,61.82,61.97,61.8,61.92,105200.0,33.4494,33.5305,33.4386,33.5035,105200.0
2008-08-22 10:20:00,61.93,61.94,61.84,61.92,60300.0,33.5089,33.5143,33.4602,33.5035,60300.0
2008-08-22 10:25:00,61.92,61.93,61.8,61.8,102100.0,33.5035,33.5089,33.4386,33.4386,102100.0
2008-08-22 10:30:00,61.81,61.88,61.76,61.83,72500.0,33.444,33.4819,33.4169,33.4548,72500.0
2008-08-22 10:35:00,61.83,61.92,61.83,61.9,39100.0,33.4548,33.5035,33.4548,33.4927,39100.0
2008-08-22 10:40:00,61.89,61.94,61.88,61.88,35700.0,33.4873,33.5143,33.4819,33.4819,35700.0
2008-08-22 10:45:00,61.9,61.93,61.87,61.88,33300.0,33.4927,33.5089,33.4764,33.4819,33300.0
2008-08-22 10:50:00,61.88,61.94,61.85,61.86,35600.0,33.4819,33.5143,33.4656,33.471,35600.0
2008-08-22 10:55:00,61.86,61.88,61.76,61.78,52400.0,33.471,33.4819,33.4169,33.4277,52400.0
2008-08-22 11:00:00,61.77,61.81,61.71,61.74,37400.0,33.4223,33.444,33.3899,33.4061,37400.0
2008-08-22 11:05:00,61.74,61.74,61.69,61.69,56800.0,33.4061,33.4061,33.379,33.379,56800.0
2008-08-22 11:10:00,61.69,61.69,61.54,61.6,105400.0,33.379,33.379,33.2979,33.3304,105400.0
2008-08-22 11:15:00,61.61,61.71,61.58,61.71,45900.0,33.3358,33.3899,33.3195,33.3899,45900.0
2008-08-22 11:20:00,61.7,61.73,61.65,61.67,57500.0,33.3845,33.4007,33.3574,33.3682,57500.0
2008-08-22 11:25:00,61.68,61.69,61.6,61.62,39100.0,33.3736,33.379,33.3304,33.3412,39100.0
2008-08-22 11:30:00,61.63,61.64,61.51,61.51,53200.0,33.3466,33.352,33.2817,33.2817,53200.0
2008-08-22 11:35:00,61.52,61.53,61.42,61.44,61000.0,33.2871,33.2925,33.233,33.2438,61000.0
2008-08-22 11:40:00,61.44,61.47,61.33,61.35,144000.0,33.2438,33.26,33.1843,33.1951,144000.0
2008-08-22 11:45:00,61.35,61.35,61.26,61.3,116600.0,33.1951,33.1951,33.1464,33.168,116600.0
2008-08-22 11:50:00,61.3,61.32,61.27,61.3,249900.0,33.168,33.1788,33.1518,33.168,249900.0
2008-08-22 11:55:00,61.29,61.39,61.27,61.39,60800.0,33.1626,33.2167,33.1518,33.2167,60800.0
2008-08-22 12:00:00,61.4,61.4,61.15,61.15,135000.0,33.2221,33.2221,33.0869,33.0869,135000.0
2008-08-22 12:05:00,61.16,61.17,61.05,61.1,96000.0,33.0923,33.0977,33.0328,33.0598,96000.0
2008-08-22 12:10:00,61.11,61.2,61.11,61.15,32700.0,33.0652,33.1139,33.0652,33.0869,32700.0
2008-08-22 12:15:00,61.16,61.27,61.16,61.19,29300.0,33.0923,33.1518,33.0923,33.1085,29300.0
2008-08-22 12:20:00,61.17,61.19,61.1,61.17,32100.0,33.0977,33.1085,33.0598,33.0977,32100.0
2008-08-22 12:25:00,61.19,61.25,61.19,61.25,14000.0,33.1085,33.141,33.1085,33.141,14000.0
2008-08-22 12:30:00,61.24,61.36,61.18,61.35,21400.0,33.1356,33.2005,33.1031,33.1951,21400.0
2008-08-22 12:35:00,61.34,61.37,61.27,61.27,22800.0,33.1897,33.2059,33.1518,33.1518,22800.0
2008-08-22 12:40:00,61.26,61.36,61.26,61.34,33100.0,33.1464,33.2005,33.1464,33.1897,33100.0
2008-08-22 12:45:00,61.34,61.35,61.22,61.25,45500.0,33.1897,33.1951,33.1247,33.141,45500.0
2008-08-22 12:50:00,61.26,61.41,61.25,61.41,30800.0,33.1464,33.2275,33.141,33.2275,30800.0
2008-08-22 12:55:00,61.41,61.51,61.41,61.51,35400.0,33.2275,33.2817,33.2275,33.2817,35400.0
2008-08-22 13:00:00,61.5,61.6,61.48,61.59,38700.0,33.2762,33.3304,33.2654,33.3249,38700.0
2008-08-22 13:05:00,61.59,61.6,61.55,61.58,9600.0,33.3249,33.3304,33.3033,33.3195,9600.0
2008-08-22 13:10:00,61.57,61.6,61.53,61.57,25000.0,33.3141,33.3304,33.2925,33.3141,25000.0
2008-08-22 13:15:00,61.58,61.58,61.48,61.49,22600.0,33.3195,33.3195,33.2654,33.2708,22600.0
2008-08-22 13:20:00,61.5,61.62,61.49,61.62,67300.0,33.2762,33.3412,33.2708,33.3412,67300.0
2008-08-22 13:25:00,61.63,61.68,61.6,61.68,28900.0,33.3466,33.3736,33.3304,33.3736,28900.0
2008-08-22 13:30:00,61.68,61.75,61.62,61.68,39800.0,33.3736,33.4115,33.3412,33.3736,39800.0
2008-08-22 13:35:00,61.68,61.76,61.61,61.72,53700.0,33.3736,33.4169,33.3358,33.3953,53700.0
2008-08-22 13:40:00,61.72,61.79,61.7,61.79,105200.0,33.3953,33.4332,33.3845,33.4332,105200.0
2008-08-22 13:45:00,61.78,61.81,61.73,61.81,67400.0,33.4277,33.444,33.4007,33.444,67400.0
2008-08-22 13:50:00,61.8,61.83,61.73,61.78,73900.0,33.4386,33.4548,33.4007,33.4277,73900.0
2008-08-22 13:55:00,61.79,61.85,61.77,61.83,49600.0,33.4332,33.4656,33.4223,33.4548,49600.0
2008-08-22 14:00:00,61.82,61.85,61.71,61.71,54800.0,33.4494,33.4656,33.3899,33.3899,54800.0
2008-08-22 14:05:00,61.7,61.77,61.65,61.71,72700.0,33.3845,33.4223,33.3574,33.3899,72700.0
2008-08-22 14:10:00,61.71,61.74,61.69,61.73,26500.0,33.3899,33.4061,33.379,33.4007,26500.0
2008-08-22 14:15:00,61.73,61.87,61.71,61.86,76100.0,33.4007,33.4764,33.3899,33.471,76100.0
2008-08-22 14:20:00,61.87,62.04,61.87,62.03,110200.0,33.4764,33.5684,33.4764,33.563,110200.0
2008-08-22 14:25:00,62.03,62.08,61.98,62.02,94400.0,33.563,33.5901,33.536,33.5576,94400.0
2008-08-22 14:30:00,62.04,62.04,61.85,61.89,150700.0,33.5684,33.5684,33.4656,33.4873,150700.0
2008-08-22 14:35:00,61.89,62.02,61.89,62.01,23100.0,33.4873,33.5576,33.4873,33.5522,23100.0
2008-08-22 14:40:00,62.01,62.19,62.01,62.16,73300.0,33.5522,33.6496,33.5522,33.6334,73300.0
2008-08-22 14:45:00,62.16,62.17,61.96,62.02,66500.0,33.6334,33.6388,33.5251,33.5576,66500.0
2008-08-22 14:50:00,62.02,62.13,62.0,62.06,91100.0,33.5576,33.6171,33.5468,33.5792,91100.0
2008-08-22 14:55:00,62.08,62.18,62.07,62.17,17700.0,33.5901,33.6442,33.5847,33.6388,17700.0
2008-08-22 15:00:00,62.18,62.21,62.04,62.05,98000.0,33.6442,33.6604,33.5684,33.5738,98000.0
2008-08-22 15:05:00,62.03,62.15,62.0,62.15,84400.0,33.563,33.6279,33.5468,33.6279,84400.0
2008-08-22 15:10:00,62.16,62.26,62.16,62.24,126600.0,33.6334,33.6875,33.6334,33.6766,126600.0
2008-08-22 15:15:00,62.25,62.28,62.21,62.27,103200.0,33.6821,33.6983,33.6604,33.6929,103200.0
2008-08-22 15:20:00,62.28,62.33,62.26,62.31,96800.0,33.6983,33.7253,33.6875,33.7145,96800.0
2008-08-22 15:25:00,62.3,62.36,62.28,62.35,122800.0,33.7091,33.7416,33.6983,33.7362,122800.0
2008-08-22 15:30:00,62.36,62.55,62.36,62.48,229700.0,33.7416,33.8444,33.7416,33.8065,229700.0
2008-08-22 15:35:00,62.48,62.62,62.47,62.53,194700.0,33.8065,33.8822,33.8011,33.8336,194700.0
2008-08-22 15:40:00,62.54,62.67,62.51,62.53,270900.0,33.839,33.9093,33.8227,33.8336,270900.0
2008-08-22 15:45:00,62.51,62.72,62.51,62.71,87700.0,33.8227,33.9364,33.8227,33.9309,87700.0
2008-08-22 15:50:00,62.72,62.72,62.64,62.67,154300.0,33.9364,33.9364,33.8931,33.9093,154300.0
2008-08-22 15:55:00,62.68,62.88,62.66,62.88,506600.0,33.9147,34.0229,33.9039,34.0229,506600.0
2008-08-22 16:00:00,63.0,63.0,62.38,62.59,45500.0,34.0879,34.0879,33.7524,33.866,45500.0
2008-08-22 16:05:00,62.6,62.6,62.6,62.6,1700.0,33.8714,33.8714,33.8714,33.8714,1700.0
2008-08-22 16:10:00,62.65,62.65,62.65,62.65,2000.0,33.8985,33.8985,33.8985,33.8985,2000.0
2008-08-25 09:30:00,62.35,62.39,61.96,61.98,230000.0,33.7362,33.7578,33.5251,33.536,230000.0
2008-08-25 09:35:00,61.96,62.0,61.67,61.68,197700.0,33.5251,33.5468,33.3682,33.3736,197700.0
2008-08-25 09:40:00,61.68,61.96,61.67,61.82,109300.0,33.3736,33.5251,33.3682,33.4494,109300.0
2008-08-25 09:45:00,61.82,61.82,61.52,61.52,205900.0,33.4494,33.4494,33.2871,33.2871,205900.0
2008-08-25 09:50:00,61.52,61.61,61.51,61.53,121300.0,33.2871,33.3358,33.2817,33.2925,121300.0
2008-08-25 09:55:00,61.53,61.63,61.53,61.6,114000.0,33.2925,33.3466,33.2925,33.3304,114000.0
2008-08-25 10:00:00,61.61,61.78,61.48,61.51,296800.0,33.3358,33.4277,33.2654,33.2817,296800.0
2008-08-25 10:05:00,61.5,61.68,61.49,61.59,144000.0,33.2762,33.3736,33.2708,33.3249,144000.0
2008-08-25 10:10:00,61.59,61.74,61.58,61.61,101100.0,33.3249,33.4061,33.3195,33.3358,101100.0
2008-08-25 10:15:00,61.61,61.78,61.61,61.73,65800.0,33.3358,33.4277,33.3358,33.4007,65800.0
2008-08-25 10:20:00,61.75,61.82,61.67,61.76,48100.0,33.4115,33.4494,33.3682,33.4169,48100.0
2008-08-25 10:25:00,61.72,61.79,61.67,61.69,60400.0,33.3953,33.4332,33.3682,33.379,60400.0
2008-08-25 10:30:00,61.69,61.7,61.56,61.65,80700.0,33.379,33.3845,33.3087,33.3574,80700.0
2008-08-25 10:35:00,61.64,61.69,61.6,61.61,152500.0,33.352,33.379,33.3304,33.3358,152500.0
2008-08-25 10:40:00,61.61,61.66,61.6,61.65,42600.0,33.3358,33.3628,33.3304,33.3574,42600.0
2008-08-25 10:45:00,61.66,61.66,61.55,61.57,36300.0,33.3628,33.3628,33.3033,33.3141,36300.0
2008-08-25 10:50:00,61.57,61.57,61.43,61.46,106600.0,33.3141,33.3141,33.2384,33.2546,106600.0
2008-08-25 10:55:00,61.47,61.57,61.47,61.56,59700.0,33.26,33.3141,33.26,33.3087,59700.0
2008-08-25 11:00:00,61.56,61.57,61.47,61.56,48400.0,33.3087,33.3141,33.26,33.3087,48400.0
2008-08-25 11:05:00,61.56,61.62,61.55,61.56,50000.0,33.3087,33.3412,33.3033,33.3087,50000.0
2008-08-25 11:10:00,61.55,61.61,61.5,61.5,58000.0,33.3033,33.3358,33.2762,33.2762,58000.0
2008-08-25 11:15:00,61.49,61.52,61.46,61.52,52200.0,33.2708,33.2871,33.2546,33.2871,52200.0
2008-08-25 11:20:00,61.52,61.64,61.52,61.64,72000.0,33.2871,33.352,33.2871,33.352,72000.0
2008-08-25 11:25:00,61.64,61.7,61.58,61.68,138600.0,33.352,33.3845,33.3195,33.3736,138600.0
2008-08-25 11:30:00,61.68,61.69,61.62,61.62,64300.0,33.3736,33.379,33.3412,33.3412,64300.0
2008-08-25 11:35:00,61.63,61.68,61.6,61.68,45200.0,33.3466,33.3736,33.3304,33.3736,45200.0
2008-08-25 11:40:00,61.67,61.72,61.66,61.71,72800.0,33.3682,33.3953,33.3628,33.3899,72800.0
2008-08-25 11:45:00,61.71,61.71,61.66,61.68,50500.0,33.3899,33.3899,33.3628,33.3736,50500.0
2008-08-25 11:50:00,61.67,61.67,61.52,61.59,89800.0,33.3682,33.3682,33.2871,33.3249,89800.0
2008-08-25 11:55:00,61.59,61.59,61.41,61.46,202900.0,33.3249,33.3249,33.2275,33.2546,202900.0
2008-08-25 12:00:00,61.46,61.51,61.39,61.47,143900.0,33.2546,33.2817,33.2167,33.26,143900.0
2008-08-25 12:05:00,61.47,61.49,61.36,61.4,110800.0,33.26,33.2708,33.2005,33.2221,110800.0
2008-08-25 12:10:00,61.39,61.48,61.38,61.42,64700.0,33.2167,33.2654,33.2113,33.233,64700.0
2008-08-25 12:15:00,61.42,61.46,61.3,61.43,82400.0,33.233,33.2546,33.168,33.2384,82400.0
2008-08-25 12:20:00,61.43,61.45,61.4,61.41,59200.0,33.2384,33.2492,33.2221,33.2275,59200.0
2008-08-25 12:25:00,61.4,61.47,61.31,61.44,135600.0,33.2221,33.26,33.1734,33.2438,135600.0
2008-08-25 12:30:00,61.44,61.49,61.42,61.49,93400.0,33.2438,33.2708,33.233,33.2708,93400.0
2008-08-25 12:35:00,61.49,61.57,61.48,61.55,88100.0,33.2708,33.3141,33.2654,33.3033,88100.0
2008-08-25 12:40:00,61.55,61.58,61.48,61.49,46900.0,33.3033,33.3195,33.2654,33.2708,46900.0
2008-08-25 12:45:00,61.49,61.5,61.39,61.39,46000.0,33.2708,33.2762,33.2167,33.2167,46000.0
2008-08-25 12:50:00,61.39,61.42,61.31,61.31,52200.0,33.2167,33.233,33.1734,33.1734,52200.0
2008-08-25 12:55:00,61.31,61.42,61.26,61.35,106600.0,33.1734,33.233,33.1464,33.1951,106600.0
2008-08-25 13:00:00,61.35,61.47,61.34,61.45,121000.0,33.1951,33.26,33.1897,33.2492,121000.0
2008-08-25 13:05:00,61.46,61.51,61.43,61.5,79100.0,33.2546,33.2817,33.2384,33.2762,79100.0
2008-08-25 13:10:00,61.5,61.5,61.44,61.47,44400.0,33.2762,33.2762,33.2438,33.26,44400.0
2008-08-25 13:15:00,61.46,61.49,61.42,61.42,103600.0,33.2546,33.2708,33.233,33.233,103600.0
2008-08-25 13:20:00,61.42,61.48,61.42,61.48,41200.0,33.233,33.2654,33.233,33.2654,41200.0
2008-08-25 13:25:00,61.47,61.51,61.44,61.49,68600.0,33.26,33.2817,33.2438,33.2708,68600.0
2008-08-25 13:30:00,61.49,61.49,61.44,61.46,32600.0,33.2708,33.2708,33.2438,33.2546,32600.0
2008-08-25 13:35:00,61.45,61.47,61.44,61.45,39800.0,33.2492,33.26,33.2438,33.2492,39800.0
2008-08-25 13:40:00,61.45,61.56,61.45,61.53,88700.0,33.2492,33.3087,33.2492,33.2925,88700.0
2008-08-25 13:45:00,61.54,61.55,61.47,61.52,47000.0,33.2979,33.3033,33.26,33.2871,47000.0
2008-08-25 13:50:00,61.51,61.54,61.48,61.54,43800.0,33.2817,33.2979,33.2654,33.2979,43800.0
2008-08-25 13:55:00,61.54,61.58,61.5,61.5,112300.0,33.2979,33.3195,33.2762,33.2762,112300.0
2008-08-25 14:00:00,61.49,61.51,61.42,61.42,60700.0,33.2708,33.2817,33.233,33.233,60700.0
2008-08-25 14:05:00,61.43,61.51,61.4,61.44,82100.0,33.2384,33.2817,33.2221,33.2438,82100.0
2008-08-25 14:10:00,61.44,61.49,61.43,61.44,96000.0,33.2438,33.2708,33.2384,33.2438,96000.0
2008-08-25 14:15:00,61.44,61.46,61.36,61.45,79600.0,33.2438,33.2546,33.2005,33.2492,79600.0
2008-08-25 14:20:00,61.44,61.44,61.36,61.36,68100.0,33.2438,33.2438,33.2005,33.2005,68100.0
2008-08-25 14:25:00,61.36,61.39,61.29,61.33,76600.0,33.2005,33.2167,33.1626,33.1843,76600.0
2008-08-25 14:30:00,61.32,61.34,61.28,61.33,35200.0,33.1788,33.1897,33.1572,33.1843,35200.0
2008-08-25 14:35:00,61.31,61.31,61.22,61.24,97000.0,33.1734,33.1734,33.1247,33.1356,97000.0
2008-08-25 14:40:00,61.24,61.24,61.17,61.23,53300.0,33.1356,33.1356,33.0977,33.1302,53300.0
2008-08-25 14:45:00,61.23,61.36,61.23,61.28,86600.0,33.1302,33.2005,33.1302,33.1572,86600.0
2008-08-25 14:50:00,61.28,61.29,61.23,61.23,38500.0,33.1572,33.1626,33.1302,33.1302,38500.0
2008-08-25 14:55:00,61.22,61.22,61.07,61.07,108800.0,33.1247,33.1247,33.0436,33.0436,108800.0
2008-08-25 15:00:00,61.08,61.17,61.07,61.12,83100.0,33.049,33.0977,33.0436,33.0706,83100.0
2008-08-25 15:05:00,61.12,61.13,61.04,61.09,86900.0,33.0706,33.076,33.0273,33.0544,86900.0
2008-08-25 15:10:00,61.09,61.12,61.03,61.07,181200.0,33.0544,33.0706,33.0219,33.0436,181200.0
2008-08-25 15:15:00,61.05,61.18,61.05,61.08,201700.0,33.0328,33.1031,33.0328,33.049,201700.0
2008-08-25 15:20:00,61.08,61.09,60.97,61.0,124000.0,33.049,33.0544,32.9895,33.0057,124000.0
2008-08-25 15:25:00,60.99,60.99,60.93,60.95,112400.0,33.0003,33.0003,32.9678,32.9787,112400.0
2008-08-25 15:30:00,60.94,61.03,60.9,60.97,157000.0,32.9732,33.0219,32.9516,32.9895,157000.0
2008-08-25 15:35:00,60.98,61.0,60.85,60.89,110500.0,32.9949,33.0057,32.9245,32.9462,110500.0
2008-08-25 15:40:00,60.89,60.96,60.78,60.93,146000.0,32.9462,32.9841,32.8867,32.9678,146000.0
2008-08-25 15:45:00,60.93,61.2,60.93,61.14,331000.0,32.9678,33.1139,32.9678,33.0815,331000.0
2008-08-25 15:50:00,61.15,61.16,61.1,61.12,174100.0,33.0869,33.0923,33.0598,33.0706,174100.0
2008-08-25 15:55:00,61.11,61.13,60.99,61.07,374400.0,33.0652,33.076,33.0003,33.0436,374400.0
2008-08-25 16:00:00,61.12,61.15,61.0,61.0,16500.0,33.0706,33.0869,33.0057,33.0057,16500.0
2008-08-25 16:05:00,61.0,61.0,61.0,61.0,100.0,33.0057,33.0057,33.0057,33.0057,100.0
2008-08-25 16:10:00,61.0,61.0,61.0,61.0,0.0,33.0057,33.0057,33.0057,33.0057,0.0
2008-08-26 09:30:00,60.97,61.1,60.63,60.66,205900.0,32.9895,33.0598,32.8055,32.8217,205900.0
2008-08-26 09:35:00,60.66,60.94,60.66,60.88,108700.0,32.8217,32.9732,32.8217,32.9408,108700.0
2008-08-26 09:40:00,60.88,61.37,60.83,61.35,200600.0,32.9408,33.2059,32.9137,33.1951,200600.0
2008-08-26 09:45:00,61.34,61.36,61.08,61.24,109900.0,33.1897,33.2005,33.049,33.1356,109900.0
2008-08-26 09:50:00,61.24,61.29,61.23,61.24,180500.0,33.1356,33.1626,33.1302,33.1356,180500.0
2008-08-26 09:55:00,61.23,61.24,61.15,61.2,122100.0,33.1302,33.1356,33.0869,33.1139,122100.0
2008-08-26 10:00:00,61.23,61.38,61.14,61.25,323600.0,33.1302,33.2113,33.0815,33.141,323600.0
2008-08-26 10:05:00,61.25,61.3,61.19,61.25,112200.0,33.141,33.168,33.1085,33.141,112200.0
2008-08-26 10:10:00,61.26,61.35,61.24,61.29,123600.0,33.1464,33.1951,33.1356,33.1626,123600.0
2008-08-26 10:15:00,61.28,61.29,61.16,61.19,114800.0,33.1572,33.1626,33.0923,33.1085,114800.0
2008-08-26 10:20:00,61.19,61.31,61.19,61.25,106200.0,33.1085,33.1734,33.1085,33.141,106200.0
2008-08-26 10:25:00,61.24,61.33,61.21,61.28,139600.0,33.1356,33.1843,33.1193,33.1572,139600.0
2008-08-26 10:30:00,61.28,61.6,61.28,61.6,219800.0,33.1572,33.3304,33.1572,33.3304,219800.0
2008-08-26 10:35:00,61.59,61.8,61.58,61.75,235700.0,33.3249,33.4386,33.3195,33.4115,235700.0
2008-08-26 10:40:00,61.75,61.78,61.69,61.73,122200.0,33.4115,33.4277,33.379,33.4007,122200.0
2008-08-26 10:45:00,61.72,61.77,61.69,61.73,36900.0,33.3953,33.4223,33.379,33.4007,36900.0
2008-08-26 10:50:00,61.74,61.74,61.65,61.65,44800.0,33.4061,33.4061,33.3574,33.3574,44800.0
2008-08-26 10:55:00,61.65,61.71,61.52,61.52,498500.0,33.3574,33.3899,33.2871,33.2871,498500.0
2008-08-26 11:00:00,61.52,61.62,61.52,61.58,20600.0,33.2871,33.3412,33.2871,33.3195,20600.0
2008-08-26 11:05:00,61.58,61.58,61.39,61.44,73000.0,33.3195,33.3195,33.2167,33.2438,73000.0
2008-08-26 11:10:00,61.46,61.47,61.34,61.36,30200.0,33.2546,33.26,33.1897,33.2005,30200.0
2008-08-26 11:15:00,61.35,61.38,61.28,61.31,54700.0,33.1951,33.2113,33.1572,33.1734,54700.0
2008-08-26 11:20:00,61.3,61.35,61.21,61.21,32800.0,33.168,33.1951,33.1193,33.1193,32800.0
2008-08-26 11:25:00,61.21,61.29,61.16,61.19,81400.0,33.1193,33.1626,33.0923,33.1085,81400.0
2008-08-26 11:30:00,61.2,61.21,61.07,61.09,55000.0,33.1139,33.1193,33.0436,33.0544,55000.0
2008-08-26 11:35:00,61.08,61.15,61.03,61.03,172300.0,33.049,33.0869,33.0219,33.0219,172300.0
2008-08-26 11:40:00,61.03,61.14,61.03,61.08,85400.0,33.0219,33.0815,33.0219,33.049,85400.0
2008-08-26 11:45:00,61.08,61.15,61.08,61.12,45600.0,33.049,33.0869,33.049,33.0706,45600.0
2008-08-26 11:50:00,61.12,61.19,61.11,61.17,27700.0,33.0706,33.1085,33.0652,33.0977,27700.0
2008-08-26 11:55:00,61.16,61.22,61.14,61.19,50400.0,33.0923,33.1247,33.0815,33.1085,50400.0
2008-08-26 12:00:00,61.17,61.17,61.08,61.08,67800.0,33.0977,33.0977,33.049,33.049,67800.0
2008-08-26 12:05:00,61.08,61.1,61.02,61.08,67600.0,33.049,33.0598,33.0165,33.049,67600.0
2008-08-26 12:10:00,61.1,61.1,61.03,61.04,38400.0,33.0598,33.0598,33.0219,33.0273,38400.0
2008-08-26 12:15:00,61.04,61.09,61.01,61.08,91200.0,33.0273,33.0544,33.0111,33.049,91200.0
2008-08-26 12:20:00,61.07,61.11,61.03,61.05,48300.0,33.0436,33.0652,33.0219,33.0328,48300.0
2008-08-26 12:25:00,61.05,61.08,60.89,60.93,73900.0,33.0328,33.049,32.9462,32.9678,73900.0
2008-08-26 12:30:00,60.93,60.99,60.9,60.97,82800.0,32.9678,33.0003,32.9516,32.9895,82800.0
2008-08-26 12:35:00,60.96,61.01,60.94,60.94,51200.0,32.9841,33.0111,32.9732,32.9732,51200.0
2008-08-26 12:40:00,60.94,60.97,60.91,60.95,83600.0,32.9732,32.9895,32.957,32.9787,83600.0
2008-08-26 12:45:00,60.95,60.96,60.88,60.89,64700.0,32.9787,32.9841,32.9408,32.9462,64700.0
2008-08-26 12:50:00,60.89,60.9,60.78,60.82,61400.0,32.9462,32.9516,32.8867,32.9083,61400.0
2008-08-26 12:55:00,60.82,60.82,60.77,60.78,37300.0,32.9083,32.9083,32.8813,32.8867,37300.0
2008-08-26 13:00:00,60.78,60.81,60.75,60.78,50800.0,32.8867,32.9029,32.8704,32.8867,50800.0
2008-08-26 13:05:00,60.78,60.81,60.76,60.79,29100.0,32.8867,32.9029,32.8758,32.8921,29100.0
2008-08-26 13:10:00,60.79,60.81,60.77,60.8,35500.0,32.8921,32.9029,32.8813,32.8975,35500.0
2008-08-26 13:15:00,60.8,60.8,60.7,60.7,38000.0,32.8975,32.8975,32.8434,32.8434,38000.0
2008-08-26 13:20:00,60.7,60.77,60.7,60.75,40400.0,32.8434,32.8813,32.8434,32.8704,40400.0
2008-08-26 13:25:00,60.74,60.75,60.66,60.67,44900.0,32.865,32.8704,32.8217,32.8271,44900.0
2008-08-26 13:30:00,60.66,60.67,60.56,60.64,72200.0,32.8217,32.8271,32.7676,32.8109,72200.0
2008-08-26 13:35:00,60.65,60.77,60.65,60.76,54300.0,32.8163,32.8813,32.8163,32.8758,54300.0
2008-08-26 13:40:00,60.75,60.75,60.64,60.65,32000.0,32.8704,32.8704,32.8109,32.8163,32000.0
2008-08-26 13:45:00,60.64,60.66,60.6,60.64,34600.0,32.8109,32.8217,32.7893,32.8109,34600.0
2008-08-26 13:50:00,60.63,60.78,60.62,60.77,65700.0,32.8055,32.8867,32.8001,32.8813,65700.0
2008-08-26 13:55:00,60.77,60.79,60.72,60.79,71000.0,32.8813,32.8921,32.8542,32.8921,71000.0
2008-08-26 14:00:00,60.78,60.93,60.71,60.89,380600.0,32.8867,32.9678,32.8488,32.9462,380600.0
2008-08-26 14:05:00,60.9,60.97,60.85,60.94,148000.0,32.9516,32.9895,32.9245,32.9732,148000.0
2008-08-26 14:10:00,60.94,61.06,60.88,60.99,132000.0,32.9732,33.0382,32.9408,33.0003,132000.0
2008-08-26 14:15:00,61.01,61.02,60.85,60.9,72800.0,33.0111,33.0165,32.9245,32.9516,72800.0
2008-08-26 14:20:00,60.9,60.93,60.83,60.85,195600.0,32.9516,32.9678,32.9137,32.9245,195600.0
2008-08-26 14:25:00,60.85,60.85,60.7,60.77,212800.0,32.9245,32.9245,32.8434,32.8813,212800.0
2008-08-26 14:30:00,60.76,60.83,60.73,60.76,62300.0,32.8758,32.9137,32.8596,32.8758,62300.0
2008-08-26 14:35:00,60.75,60.81,60.7,60.8,125000.0,32.8704,32.9029,32.8434,32.8975,125000.0
2008-08-26 14:40:00,60.8,60.8,60.71,60.72,129400.0,32.8975,32.8975,32.8488,32.8542,129400.0
2008-08-26 14:45:00,60.72,60.81,60.68,60.81,121000.0,32.8542,32.9029,32.8326,32.9029,121000.0
2008-08-26 14:50:00,60.81,60.88,60.81,60.85,48000.0,32.9029,32.9408,32.9029,32.9245,48000.0
2008-08-26 14:55:00,60.84,60.87,60.79,60.8,64000.0,32.9191,32.9354,32.8921,32.8975,64000.0
2008-08-26 15:00:00,60.81,60.82,60.77,60.77,69500.0,32.9029,32.9083,32.8813,32.8813,69500.0
2008-08-26 15:05:00,60.78,60.87,60.77,60.82,141100.0,32.8867,32.9354,32.8813,32.9083,141100.0
2008-08-26 15:10:00,60.83,60.98,60.78,60.96,135900.0,32.9137,32.9949,32.8867,32.9841,135900.0
2008-08-26 15:15:00,60.95,61.12,60.95,61.08,89600.0,32.9787,33.0706,32.9787,33.049,89600.0
2008-08-26 15:20:00,61.09,61.1,61.04,61.08,45400.0,33.0544,33.0598,33.0273,33.049,45400.0
2008-08-26 15:25:00,61.08,61.14,61.01,61.12,65600.0,33.049,33.0815,33.0111,33.0706,65600.0
2008-08-26 15:30:00,61.12,61.33,61.12,61.32,110500.0,33.0706,33.1843,33.0706,33.1788,110500.0
2008-08-26 15:35:00,61.31,61.43,61.31,61.32,54100.0,33.1734,33.2384,33.1734,33.1788,54100.0
2008-08-26 15:40:00,61.32,61.44,61.26,61.26,90500.0,33.1788,33.2438,33.1464,33.1464,90500.0
2008-08-26 15:45:00,61.27,61.34,61.26,61.34,72500.0,33.1518,33.1897,33.1464,33.1897,72500.0
2008-08-26 15:50:00,61.34,61.41,61.33,61.4,120400.0,33.1897,33.2275,33.1843,33.2221,120400.0
2008-08-26 15:55:00,61.4,61.58,61.37,61.54,191900.0,33.2221,33.3195,33.2059,33.2979,191900.0
2008-08-26 16:00:00,61.54,61.54,61.5,61.5,300.0,33.2979,33.2979,33.2762,33.2762,300.0
2008-08-26 16:05:00,61.54,61.55,61.54,61.55,200.0,33.2979,33.3033,33.2979,33.3033,200.0
2008-08-26 16:10:00,61.55,61.55,61.55,61.55,0.0,33.3033,33.3033,33.3033,33.3033,0.0
2008-08-27 09:30:00,61.22,61.71,61.2,61.27,84400.0,33.1247,33.3899,33.1139,33.1518,84400.0
2008-08-27 09:35:00,61.26,61.5,61.13,61.47,86600.0,33.1464,33.2762,33.076,33.26,86600.0
2008-08-27 09:40:00,61.49,61.52,61.38,61.42,88800.0,33.2708,33.2871,33.2113,33.233,88800.0
2008-08-27 09:45:00,61.42,61.51,61.39,61.41,49100.0,33.233,33.2817,33.2167,33.2275,49100.0
2008-08-27 09:50:00,61.41,61.44,61.26,61.28,40200.0,33.2275,33.2438,33.1464,33.1572,40200.0
2008-08-27 09:55:00,61.28,61.36,61.24,61.34,72100.0,33.1572,33.2005,33.1356,33.1897,72100.0
2008-08-27 10:00:00,61.34,61.57,61.31,61.55,92900.0,33.1897,33.3141,33.1734,33.3033,92900.0
2008-08-27 10:05:00,61.56,61.64,61.46,61.58,81900.0,33.3087,33.352,33.2546,33.3195,81900.0
2008-08-27 10:10:00,61.58,61.59,61.53,61.56,25200.0,33.3195,33.3249,33.2925,33.3087,25200.0
2008-08-27 10:15:00,61.55,61.64,61.5,61.52,76000.0,33.3033,33.352,33.2762,33.2871,76000.0
2008-08-27 10:20:00,61.52,61.76,61.52,61.73,92700.0,33.2871,33.4169,33.2871,33.4007,92700.0
2008-08-27 10:25:00,61.73,61.77,61.68,61.71,77900.0,33.4007,33.4223,33.3736,33.3899,77900.0
2008-08-27 10:30:00,61.72,61.85,61.72,61.83,88100.0,33.3953,33.4656,33.3953,33.4548,88100.0
2008-08-27 10:35:00,61.82,61.9,61.72,61.83,132700.0,33.4494,33.4927,33.3953,33.4548,132700.0
2008-08-27 10:40:00,61.81,61.87,61.76,61.79,48800.0,33.444,33.4764,33.4169,33.4332,48800.0
2008-08-27 10:45:00,61.8,61.8,61.61,61.62,53100.0,33.4386,33.4386,33.3358,33.3412,53100.0
2008-08-27 10:50:00,61.62,61.65,61.55,61.57,37400.0,33.3412,33.3574,33.3033,33.3141,37400.0
2008-08-27 10:55:00,61.57,61.67,61.51,61.64,56600.0,33.3141,33.3682,33.2817,33.352,56600.0
2008-08-27 11:00:00,61.65,61.66,61.51,61.53,44500.0,33.3574,33.3628,33.2817,33.2925,44500.0
2008-08-27 11:05:00,61.54,61.55,61.47,61.47,68900.0,33.2979,33.3033,33.26,33.26,68900.0
2008-08-27 11:10:00,61.48,61.54,61.48,61.51,44400.0,33.2654,33.2979,33.2654,33.2817,44400.0
2008-08-27 11:15:00,61.52,61.53,61.47,61.52,42400.0,33.2871,33.2925,33.26,33.2871,42400.0
2008-08-27 11:20:00,61.52,61.69,61.52,61.65,57200.0,33.2871,33.379,33.2871,33.3574,57200.0
2008-08-27 11:25:00,61.64,61.64,61.49,61.5,46500.0,33.352,33.352,33.2708,33.2762,46500.0
2008-08-27 11:30:00,61.49,61.52,61.42,61.51,50300.0,33.2708,33.2871,33.233,33.2817,50300.0
2008-08-27 11:35:00,61.54,61.62,61.47,61.61,32900.0,33.2979,33.3412,33.26,33.3358,32900.0
2008-08-27 11:40:00,61.61,61.65,61.6,61.64,28300.0,33.3358,33.3574,33.3304,33.352,28300.0
2008-08-27 11:45:00,61.65,61.73,61.65,61.73,63300.0,33.3574,33.4007,33.3574,33.4007,63300.0
2008-08-27 11:50:00,61.73,61.76,61.69,61.71,64000.0,33.4007,33.4169,33.379,33.3899,64000.0
2008-08-27 11:55:00,61.71,61.75,61.63,61.75,70800.0,33.3899,33.4115,33.3466,33.4115,70800.0
2008-08-27 12:00:00,61.76,61.78,61.69,61.77,38300.0,33.4169,33.4277,33.379,33.4223,38300.0
2008-08-27 12:05:00,61.77,61.84,61.72,61.81,84800.0,33.4223,33.4602,33.3953,33.444,84800.0
2008-08-27 12:10:00,61.8,61.87,61.74,61.77,46400.0,33.4386,33.4764,33.4061,33.4223,46400.0
2008-08-27 12:15:00,61.79,62.05,61.78,62.04,147300.0,33.4332,33.5738,33.4277,33.5684,147300.0
2008-08-27 12:20:00,62.06,62.09,61.99,62.0,80600.0,33.5792,33.5955,33.5414,33.5468,80600.0
2008-08-27 12:25:00,61.99,61.99,61.9,61.91,37300.0,33.5414,33.5414,33.4927,33.4981,37300.0
2008-08-27 12:30:00,61.92,61.94,61.88,61.88,11400.0,33.5035,33.5143,33.4819,33.4819,11400.0
2008-08-27 12:35:00,61.87,61.91,61.86,61.86,12500.0,33.4764,33.4981,33.471,33.471,12500.0
2008-08-27 12:40:00,61.86,61.95,61.83,61.93,16100.0,33.471,33.5197,33.4548,33.5089,16100.0
2008-08-27 12:45:00,61.94,62.08,61.94,62.0,95800.0,33.5143,33.5901,33.5143,33.5468,95800.0
2008-08-27 12:50:00,62.0,62.05,61.99,62.05,21200.0,33.5468,33.5738,33.5414,33.5738,21200.0
2008-08-27 12:55:00,62.06,62.13,62.0,62.08,45500.0,33.5792,33.6171,33.5468,33.5901,45500.0
2008-08-27 13:00:00,62.09,62.14,61.99,61.99,67100.0,33.5955,33.6225,33.5414,33.5414,67100.0
2008-08-27 13:05:00,61.99,61.99,61.93,61.95,19200.0,33.5414,33.5414,33.5089,33.5197,19200.0
2008-08-27 13:10:00,61.94,61.96,61.9,61.9,17200.0,33.5143,33.5251,33.4927,33.4927,17200.0
2008-08-27 13:15:00,61.91,61.96,61.87,61.87,29100.0,33.4981,33.5251,33.4764,33.4764,29100.0
2008-08-27 13:20:00,61.87,61.87,61.72,61.79,69400.0,33.4764,33.4764,33.3953,33.4332,69400.0
2008-08-27 13:25:00,61.79,61.81,61.77,61.78,22200.0,33.4332,33.444,33.4223,33.4277,22200.0
2008-08-27 13:30:00,61.79,61.82,61.71,61.71,29100.0,33.4332,33.4494,33.3899,33.3899,29100.0
2008-08-27 13:35:00,61.72,61.77,61.71,61.77,41000.0,33.3953,33.4223,33.3899,33.4223,41000.0
2008-08-27 13:40:00,61.78,61.88,61.78,61.86,47100.0,33.4277,33.4819,33.4277,33.471,47100.0
2008-08-27 13:45:00,61.87,61.9,61.84,61.84,22000.0,33.4764,33.4927,33.4602,33.4602,22000.0
2008-08-27 13:50:00,61.84,61.84,61.69,61.72,28900.0,33.4602,33.4602,33.379,33.3953,28900.0
2008-08-27 13:55:00,61.74,61.79,61.67,61.68,40000.0,33.4061,33.4332,33.3682,33.3736,40000.0
2008-08-27 14:00:00,61.68,61.69,61.61,61.67,21500.0,33.3736,33.379,33.3358,33.3682,21500.0
2008-08-27 14:05:00,61.67,61.67,61.6,61.64,35900.0,33.3682,33.3682,33.3304,33.352,35900.0
2008-08-27 14:10:00,61.63,61.64,61.54,61.6,16400.0,33.3466,33.352,33.2979,33.3304,16400.0
2008-08-27 14:15:00,61.61,61.61,61.54,61.57,33600.0,33.3358,33.3358,33.2979,33.3141,33600.0
2008-08-27 14:20:00,61.59,61.66,61.54,61.63,28900.0,33.3249,33.3628,33.2979,33.3466,28900.0
2008-08-27 14:25:00,61.63,61.85,61.63,61.79,261900.0,33.3466,33.4656,33.3466,33.4332,261900.0
2008-08-27 14:30:00,61.79,61.79,61.75,61.76,8800.0,33.4332,33.4332,33.4115,33.4169,8800.0
2008-08-27 14:35:00,61.77,61.9,61.77,61.9,44100.0,33.4223,33.4927,33.4223,33.4927,44100.0
2008-08-27 14:40:00,61.9,62.02,61.9,62.0,65000.0,33.4927,33.5576,33.4927,33.5468,65000.0
2008-08-27 14:45:00,62.0,62.04,61.93,61.98,26700.0,33.5468,33.5684,33.5089,33.536,26700.0
2008-08-27 14:50:00,61.99,61.99,61.85,61.87,44400.0,33.5414,33.5414,33.4656,33.4764,44400.0
2008-08-27 14:55:00,61.88,61.88,61.81,61.84,31800.0,33.4819,33.4819,33.444,33.4602,31800.0
2008-08-27 15:00:00,61.83,61.92,61.83,61.85,21000.0,33.4548,33.5035,33.4548,33.4656,21000.0
2008-08-27 15:05:00,61.85,61.91,61.83,61.91,25600.0,33.4656,33.4981,33.4548,33.4981,25600.0
2008-08-27 15:10:00,61.89,61.89,61.79,61.8,20500.0,33.4873,33.4873,33.4332,33.4386,20500.0
2008-08-27 15:15:00,61.81,61.83,61.63,61.65,114100.0,33.444,33.4548,33.3466,33.3574,114100.0
2008-08-27 15:20:00,61.65,61.65,61.54,61.56,109100.0,33.3574,33.3574,33.2979,33.3087,109100.0
2008-08-27 15:25:00,61.57,61.59,61.45,61.47,137300.0,33.3141,33.3249,33.2492,33.26,137300.0
2008-08-27 15:30:00,61.47,61.5,61.36,61.5,104800.0,33.26,33.2762,33.2005,33.2762,104800.0
2008-08-27 15:35:00,61.49,61.52,61.44,61.47,46800.0,33.2708,33.2871,33.2438,33.26,46800.0
2008-08-27 15:40:00,61.49,61.59,61.47,61.59,67600.0,33.2708,33.3249,33.26,33.3249,67600.0
2008-08-27 15:45:00,61.58,61.62,61.52,61.56,53600.0,33.3195,33.3412,33.2871,33.3087,53600.0
2008-08-27 15:50:00,61.57,61.74,61.56,61.74,82100.0,33.3141,33.4061,33.3087,33.4061,82100.0
2008-08-27 15:55:00,61.75,62.11,61.75,62.09,266300.0,33.4115,33.6063,33.4115,33.5955,266300.0
2008-08-27 16:00:00,62.1,62.1,61.92,61.95,10900.0,33.6009,33.6009,33.5035,33.5197,10900.0
2008-08-27 16:05:00,61.95,61.95,61.95,61.95,800.0,33.5197,33.5197,33.5197,33.5197,800.0
2008-08-27 16:10:00,61.95,61.95,61.95,61.95,0.0,33.5197,33.5197,33.5197,33.5197,0.0
2008-08-28 09:30:00,62.32,62.75,62.31,62.73,116100.0,33.7199,33.9526,33.7145,33.9418,116100.0
2008-08-28 09:35:00,62.72,62.88,62.71,62.88,145100.0,33.9364,34.0229,33.9309,34.0229,145100.0
2008-08-28 09:40:00,62.85,62.89,62.65,62.67,104400.0,34.0067,34.0283,33.8985,33.9093,104400.0
2008-08-28 09:45:00,62.68,62.85,62.62,62.66,140900.0,33.9147,34.0067,33.8822,33.9039,140900.0
2008-08-28 09:50:00,62.68,62.68,62.47,62.51,65700.0,33.9147,33.9147,33.8011,33.8227,65700.0
2008-08-28 09:55:00,62.51,62.63,62.47,62.6,59200.0,33.8227,33.8877,33.8011,33.8714,59200.0
2008-08-28 10:00:00,62.61,62.65,62.42,62.43,62300.0,33.8768,33.8985,33.774,33.7794,62300.0
2008-08-28 10:05:00,62.42,62.51,62.41,62.47,37200.0,33.774,33.8227,33.7686,33.8011,37200.0
2008-08-28 10:10:00,62.45,62.53,62.42,62.52,40500.0,33.7903,33.8336,33.774,33.8281,40500.0
2008-08-28 10:15:00,62.54,62.59,62.51,62.58,51000.0,33.839,33.866,33.8227,33.8606,51000.0
2008-08-28 10:20:00,62.57,62.57,62.44,62.56,63800.0,33.8552,33.8552,33.7849,33.8498,63800.0
2008-08-28 10:25:00,62.56,62.56,62.46,62.5,60200.0,33.8498,33.8498,33.7957,33.8173,60200.0
2008-08-28 10:30:00,62.5,62.54,62.46,62.5,51300.0,33.8173,33.839,33.7957,33.8173,51300.0
2008-08-28 10:35:00,62.52,62.73,62.52,62.71,125400.0,33.8281,33.9418,33.8281,33.9309,125400.0
2008-08-28 10:40:00,62.71,62.85,62.66,62.85,65000.0,33.9309,34.0067,33.9039,34.0067,65000.0
2008-08-28 10:45:00,62.85,62.9,62.79,62.89,98000.0,34.0067,34.0338,33.9742,34.0283,98000.0
2008-08-28 10:50:00,62.9,63.0,62.87,62.97,90600.0,34.0338,34.0879,34.0175,34.0716,90600.0
2008-08-28 10:55:00,62.97,63.0,62.94,62.95,81000.0,34.0716,34.0879,34.0554,34.0608,81000.0
2008-08-28 11:00:00,62.97,62.99,62.9,62.92,154400.0,34.0716,34.0824,34.0338,34.0446,154400.0
2008-08-28 11:05:00,62.92,63.0,62.92,62.98,70900.0,34.0446,34.0879,34.0446,34.077,70900.0
2008-08-28 11:10:00,62.99,63.08,62.96,63.08,76300.0,34.0824,34.1311,34.0662,34.1311,76300.0
2008-08-28 11:15:00,63.07,63.15,63.06,63.14,113900.0,34.1257,34.169,34.1203,34.1636,113900.0
2008-08-28 11:20:00,63.14,63.18,63.07,63.08,49600.0,34.1636,34.1853,34.1257,34.1311,49600.0
2008-08-28 11:25:00,63.1,63.19,63.09,63.18,60300.0,34.142,34.1907,34.1366,34.1853,60300.0
2008-08-28 11:30:00,63.18,63.23,63.17,63.21,39000.0,34.1853,34.2123,34.1798,34.2015,39000.0
2008-08-28 11:35:00,63.22,63.3,63.22,63.25,85700.0,34.2069,34.2502,34.2069,34.2231,85700.0
2008-08-28 11:40:00,63.24,63.29,63.13,63.22,80900.0,34.2177,34.2448,34.1582,34.2069,80900.0
2008-08-28 11:45:00,63.22,63.34,63.17,63.3,84600.0,34.2069,34.2718,34.1798,34.2502,84600.0
2008-08-28 11:50:00,63.32,63.45,63.28,63.44,150000.0,34.261,34.3313,34.2394,34.3259,150000.0
2008-08-28 11:55:00,63.44,63.48,63.42,63.43,73300.0,34.3259,34.3476,34.3151,34.3205,73300.0
2008-08-28 12:00:00,63.43,63.47,63.36,63.41,99500.0,34.3205,34.3422,34.2826,34.3097,99500.0
2008-08-28 12:05:00,63.42,63.42,63.37,63.42,70100.0,34.3151,34.3151,34.2881,34.3151,70100.0
2008-08-28 12:10:00,63.42,63.46,63.37,63.42,66000.0,34.3151,34.3368,34.2881,34.3151,66000.0
2008-08-28 12:15:00,63.43,63.53,63.43,63.51,86000.0,34.3205,34.3746,34.3205,34.3638,86000.0
2008-08-28 12:20:00,63.5,63.55,63.5,63.55,39600.0,34.3584,34.3855,34.3584,34.3855,39600.0
2008-08-28 12:25:00,63.55,63.66,63.52,63.64,89300.0,34.3855,34.445,34.3692,34.4341,89300.0
2008-08-28 12:30:00,63.63,63.66,63.51,63.52,63400.0,34.4287,34.445,34.3638,34.3692,63400.0
2008-08-28 12:35:00,63.52,63.56,63.51,63.53,63300.0,34.3692,34.3909,34.3638,34.3746,63300.0
2008-08-28 12:40:00,63.53,63.6,63.53,63.57,33400.0,34.3746,34.4125,34.3746,34.3963,33400.0
2008-08-28 12:45:00,63.57,63.59,63.47,63.47,28500.0,34.3963,34.4071,34.3422,34.3422,28500.0
2008-08-28 12:50:00,63.47,63.56,63.45,63.55,49800.0,34.3422,34.3909,34.3313,34.3855,49800.0
2008-08-28 12:55:00,63.55,63.56,63.51,63.53,77600.0,34.3855,34.3909,34.3638,34.3746,77600.0
2008-08-28 13:00:00,63.52,63.61,63.5,63.59,77500.0,34.3692,34.4179,34.3584,34.4071,77500.0
2008-08-28 13:05:00,63.59,63.62,63.57,63.58,60100.0,34.4071,34.4233,34.3963,34.4017,60100.0
2008-08-28 13:10:00,63.57,63.6,63.51,63.6,88100.0,34.3963,34.4125,34.3638,34.4125,88100.0
2008-08-28 13:15:00,63.6,63.61,63.58,63.6,72300.0,34.4125,34.4179,34.4017,34.4125,72300.0
2008-08-28 13:20:00,63.6,63.63,63.58,63.59,51400.0,34.4125,34.4287,34.4017,34.4071,51400.0
2008-08-28 13:25:00,63.59,63.6,63.53,63.59,70200.0,34.4071,34.4125,34.3746,34.4071,70200.0
2008-08-28 13:30:00,63.6,63.65,63.57,63.63,85100.0,34.4125,34.4396,34.3963,34.4287,85100.0
2008-08-28 13:35:00,63.63,63.64,63.49,63.52,116200.0,34.4287,34.4341,34.353,34.3692,116200.0
2008-08-28 13:40:00,63.52,63.57,63.51,63.56,125700.0,34.3692,34.3963,34.3638,34.3909,125700.0
2008-08-28 13:45:00,63.55,63.56,63.46,63.46,89100.0,34.3855,34.3909,34.3368,34.3368,89100.0
2008-08-28 13:50:00,63.46,63.47,63.4,63.42,56300.0,34.3368,34.3422,34.3043,34.3151,56300.0
2008-08-28 13:55:00,63.43,63.51,63.41,63.51,51700.0,34.3205,34.3638,34.3097,34.3638,51700.0
2008-08-28 14:00:00,63.5,63.5,63.34,63.37,89500.0,34.3584,34.3584,34.2718,34.2881,89500.0
2008-08-28 14:05:00,63.35,63.37,63.27,63.31,92200.0,34.2772,34.2881,34.2339,34.2556,92200.0
2008-08-28 14:10:00,63.31,63.5,63.3,63.48,71400.0,34.2556,34.3584,34.2502,34.3476,71400.0
2008-08-28 14:15:00,63.47,63.51,63.43,63.48,64600.0,34.3422,34.3638,34.3205,34.3476,64600.0
2008-08-28 14:20:00,63.49,63.52,63.45,63.49,71300.0,34.353,34.3692,34.3313,34.353,71300.0
2008-08-28 14:25:00,63.5,63.51,63.42,63.5,61200.0,34.3584,34.3638,34.3151,34.3584,61200.0
2008-08-28 14:30:00,63.51,63.61,63.51,63.58,49900.0,34.3638,34.4179,34.3638,34.4017,49900.0
2008-08-28 14:35:00,63.59,63.65,63.58,63.64,61100.0,34.4071,34.4396,34.4017,34.4341,61100.0
2008-08-28 14:40:00,63.65,63.68,63.58,63.59,100200.0,34.4396,34.4558,34.4017,34.4071,100200.0
2008-08-28 14:45:00,63.61,63.64,63.59,63.62,29800.0,34.4179,34.4341,34.4071,34.4233,29800.0
2008-08-28 14:50:00,63.62,63.65,63.6,63.65,39800.0,34.4233,34.4396,34.4125,34.4396,39800.0
2008-08-28 14:55:00,63.65,63.68,63.57,63.57,77500.0,34.4396,34.4558,34.3963,34.3963,77500.0
2008-08-28 15:00:00,63.57,63.61,63.51,63.61,51000.0,34.3963,34.4179,34.3638,34.4179,51000.0
2008-08-28 15:05:00,63.62,63.64,63.58,63.64,40200.0,34.4233,34.4341,34.4017,34.4341,40200.0
2008-08-28 15:10:00,63.65,63.66,63.63,63.63,94300.0,34.4396,34.445,34.4287,34.4287,94300.0
2008-08-28 15:15:00,63.63,63.68,63.63,63.67,47300.0,34.4287,34.4558,34.4287,34.4504,47300.0
2008-08-28 15:20:00,63.68,63.71,63.52,63.71,143700.0,34.4558,34.472,34.3692,34.472,143700.0
2008-08-28 15:25:00,63.72,63.73,63.62,63.73,260600.0,34.4774,34.4828,34.4233,34.4828,260600.0
2008-08-28 15:30:00,63.72,63.76,63.7,63.74,249300.0,34.4774,34.4991,34.4666,34.4883,249300.0
2008-08-28 15:35:00,63.74,63.91,63.74,63.91,281800.0,34.4883,34.5802,34.4883,34.5802,281800.0
2008-08-28 15:40:00,63.91,64.01,63.89,63.89,222500.0,34.5802,34.6343,34.5694,34.5694,222500.0
2008-08-28 15:45:00,63.9,63.91,63.64,63.64,429200.0,34.5748,34.5802,34.4341,34.4341,429200.0
2008-08-28 15:50:00,63.65,63.79,63.56,63.79,430700.0,34.4396,34.5153,34.3909,34.5153,430700.0
2008-08-28 15:55:00,63.79,64.32,63.78,64.15,1357400.0,34.5153,34.8021,34.5099,34.7101,1357400.0
2008-08-28 16:00:00,64.13,64.15,64.13,64.14,3900.0,34.6993,34.7101,34.6993,34.7047,3900.0
2008-08-28 16:05:00,64.09,64.09,63.95,63.95,5800.0,34.6776,34.6776,34.6019,34.6019,5800.0
2008-08-28 16:10:00,63.9,63.95,63.9,63.95,600.0,34.5748,34.6019,34.5748,34.6019,600.0
2008-08-29 09:30:00,63.58,63.65,63.21,63.52,194100.0,34.4017,34.4396,34.2015,34.3692,194100.0
2008-08-29 09:35:00,63.51,63.55,63.15,63.16,197700.0,34.3638,34.3855,34.169,34.1744,197700.0
2008-08-29 09:40:00,63.13,63.55,63.11,63.55,189700.0,34.1582,34.3855,34.1474,34.3855,189700.0
2008-08-29 09:45:00,63.55,63.79,63.51,63.73,240700.0,34.3855,34.5153,34.3638,34.4828,240700.0
2008-08-29 09:50:00,63.72,63.73,63.5,63.58,97100.0,34.4774,34.4828,34.3584,34.4017,97100.0
2008-08-29 09:55:00,63.57,63.81,63.49,63.8,266000.0,34.3963,34.5261,34.353,34.5207,266000.0
2008-08-29 10:00:00,63.8,63.85,63.64,63.73,125600.0,34.5207,34.5478,34.4341,34.4828,125600.0
2008-08-29 10:05:00,63.74,63.77,63.63,63.7,70500.0,34.4883,34.5045,34.4287,34.4666,70500.0
2008-08-29 10:10:00,63.71,63.74,63.65,63.73,60000.0,34.472,34.4883,34.4396,34.4828,60000.0
2008-08-29 10:15:00,63.73,63.74,63.65,63.65,61300.0,34.4828,34.4883,34.4396,34.4396,61300.0
2008-08-29 10:20:00,63.65,63.69,63.47,63.55,123000.0,34.4396,34.4612,34.3422,34.3855,123000.0
2008-08-29 10:25:00,63.55,63.62,63.54,63.57,49900.0,34.3855,34.4233,34.38,34.3963,49900.0
2008-08-29 10:30:00,63.57,63.64,63.53,63.55,78600.0,34.3963,34.4341,34.3746,34.3855,78600.0
2008-08-29 10:35:00,63.56,63.57,63.44,63.47,74600.0,34.3909,34.3963,34.3259,34.3422,74600.0
2008-08-29 10:40:00,63.46,63.46,63.24,63.25,151100.0,34.3368,34.3368,34.2177,34.2231,151100.0
2008-08-29 10:45:00,63.25,63.29,63.23,63.24,137900.0,34.2231,34.2448,34.2123,34.2177,137900.0
2008-08-29 10:50:00,63.26,63.36,63.24,63.33,75900.0,34.2285,34.2826,34.2177,34.2664,75900.0
2008-08-29 10:55:00,63.32,63.36,63.3,63.33,36900.0,34.261,34.2826,34.2502,34.2664,36900.0
2008-08-29 11:00:00,63.34,63.51,63.33,63.46,104800.0,34.2718,34.3638,34.2664,34.3368,104800.0
2008-08-29 11:05:00,63.47,63.63,63.46,63.63,51000.0,34.3422,34.4287,34.3368,34.4287,51000.0
2008-08-29 11:10:00,63.64,63.84,63.63,63.83,277600.0,34.4341,34.5424,34.4287,34.537,277600.0
2008-08-29 11:15:00,63.83,63.88,63.81,63.86,263400.0,34.537,34.564,34.5261,34.5532,263400.0
2008-08-29 11:20:00,63.85,63.86,63.7,63.73,30600.0,34.5478,34.5532,34.4666,34.4828,30600.0
2008-08-29 11:25:00,63.71,63.76,63.67,63.72,65300.0,34.472,34.4991,34.4504,34.4774,65300.0
2008-08-29 11:30:00,63.72,63.74,63.65,63.73,32900.0,34.4774,34.4883,34.4396,34.4828,32900.0
2008-08-29 11:35:00,63.73,63.73,63.6,63.63,98300.0,34.4828,34.4828,34.4125,34.4287,98300.0
2008-08-29 11:40:00,63.64,63.84,63.64,63.79,64700.0,34.4341,34.5424,34.4341,34.5153,64700.0
2008-08-29 11:45:00,63.8,63.83,63.69,63.78,73100.0,34.5207,34.537,34.4612,34.5099,73100.0
2008-08-29 11:50:00,63.78,63.83,63.72,63.83,33400.0,34.5099,34.537,34.4774,34.537,33400.0
2008-08-29 11:55:00,63.84,63.86,63.77,63.83,20100.0,34.5424,34.5532,34.5045,34.537,20100.0
2008-08-29 12:00:00,63.82,63.84,63.68,63.69,89100.0,34.5315,34.5424,34.4558,34.4612,89100.0
2008-08-29 12:05:00,63.68,63.69,63.59,63.62,36200.0,34.4558,34.4612,34.4071,34.4233,36200.0
2008-08-29 12:10:00,63.6,63.62,63.58,63.58,7500.0,34.4125,34.4233,34.4017,34.4017,7500.0
2008-08-29 12:15:00,63.58,63.78,63.55,63.78,98700.0,34.4017,34.5099,34.3855,34.5099,98700.0
2008-08-29 12:20:00,63.78,63.84,63.7,63.71,36000.0,34.5099,34.5424,34.4666,34.472,36000.0
2008-08-29 12:25:00,63.7,63.79,63.7,63.71,12500.0,34.4666,34.5153,34.4666,34.472,12500.0
2008-08-29 12:30:00,63.71,63.74,63.71,63.73,9800.0,34.472,34.4883,34.472,34.4828,9800.0
2008-08-29 12:35:00,63.73,63.77,63.71,63.73,78900.0,34.4828,34.5045,34.472,34.4828,78900.0
2008-08-29 12:40:00,63.72,63.75,63.7,63.72,85000.0,34.4774,34.4937,34.4666,34.4774,85000.0
2008-08-29 12:45:00,63.72,63.78,63.69,63.71,24100.0,34.4774,34.5099,34.4612,34.472,24100.0
2008-08-29 12:50:00,63.71,63.86,63.71,63.84,84200.0,34.472,34.5532,34.472,34.5424,84200.0
2008-08-29 12:55:00,63.82,63.86,63.76,63.81,51600.0,34.5315,34.5532,34.4991,34.5261,51600.0
2008-08-29 13:00:00,63.81,63.99,63.81,63.93,103800.0,34.5261,34.6235,34.5261,34.5911,103800.0
2008-08-29 13:05:00,63.94,63.97,63.82,63.89,81500.0,34.5965,34.6127,34.5315,34.5694,81500.0
2008-08-29 13:10:00,63.88,64.14,63.87,64.12,123100.0,34.564,34.7047,34.5586,34.6939,123100.0
2008-08-29 13:15:00,64.12,64.13,64.05,64.12,32300.0,34.6939,34.6993,34.656,34.6939,32300.0
2008-08-29 13:20:00,64.14,64.26,64.1,64.17,230900.0,34.7047,34.7696,34.683,34.7209,230900.0
2008-08-29 13:25:00,64.18,64.19,64.12,64.15,144100.0,34.7263,34.7317,34.6939,34.7101,144100.0
2008-08-29 13:30:00,64.15,64.19,64.11,64.11,56600.0,34.7101,34.7317,34.6885,34.6885,56600.0
2008-08-29 13:35:00,64.11,64.15,64.04,64.05,30400.0,34.6885,34.7101,34.6506,34.656,30400.0
2008-08-29 13:40:00,64.05,64.15,64.04,64.15,40300.0,34.656,34.7101,34.6506,34.7101,40300.0
2008-08-29 13:45:00,64.14,64.19,64.12,64.19,100000.0,34.7047,34.7317,34.6939,34.7317,100000.0
2008-08-29 13:50:00,64.19,64.23,64.17,64.18,84500.0,34.7317,34.7534,34.7209,34.7263,84500.0
2008-08-29 13:55:00,64.18,64.21,64.17,64.21,43000.0,34.7263,34.7426,34.7209,34.7426,43000.0
2008-08-29 14:00:00,64.23,64.27,64.14,64.18,65300.0,34.7534,34.775,34.7047,34.7263,65300.0
2008-08-29 14:05:00,64.18,64.21,64.14,64.18,26000.0,34.7263,34.7426,34.7047,34.7263,26000.0
2008-08-29 14:10:00,64.19,64.22,64.17,64.22,52400.0,34.7317,34.748,34.7209,34.748,52400.0
2008-08-29 14:15:00,64.22,64.26,64.11,64.18,102200.0,34.748,34.7696,34.6885,34.7263,102200.0
2008-08-29 14:20:00,64.19,64.21,64.15,64.15,18300.0,34.7317,34.7426,34.7101,34.7101,18300.0
2008-08-29 14:25:00,64.14,64.31,64.14,64.29,50900.0,34.7047,34.7967,34.7047,34.7858,50900.0
2008-08-29 14:30:00,64.29,64.36,64.28,64.35,80400.0,34.7858,34.8237,34.7804,34.8183,80400.0
2008-08-29 14:35:00,64.35,64.36,64.31,64.33,31100.0,34.8183,34.8237,34.7967,34.8075,31100.0
2008-08-29 14:40:00,64.34,64.34,64.28,64.29,69800.0,34.8129,34.8129,34.7804,34.7858,69800.0
2008-08-29 14:45:00,64.29,64.29,64.23,64.27,37400.0,34.7858,34.7858,34.7534,34.775,37400.0
2008-08-29 14:50:00,64.26,64.29,64.22,64.23,41700.0,34.7696,34.7858,34.748,34.7534,41700.0
2008-08-29 14:55:00,64.25,64.38,64.25,64.37,43900.0,34.7642,34.8345,34.7642,34.8291,43900.0
2008-08-29 15:00:00,64.36,64.37,64.26,64.26,40600.0,34.8237,34.8291,34.7696,34.7696,40600.0
2008-08-29 15:05:00,64.25,64.28,64.11,64.17,91200.0,34.7642,34.7804,34.6885,34.7209,91200.0
2008-08-29 15:10:00,64.18,64.19,64.09,64.15,118600.0,34.7263,34.7317,34.6776,34.7101,118600.0
2008-08-29 15:15:00,64.16,64.18,64.07,64.09,81200.0,34.7155,34.7263,34.6668,34.6776,81200.0
2008-08-29 15:20:00,64.08,64.08,63.95,64.06,61900.0,34.6722,34.6722,34.6019,34.6614,61900.0
2008-08-29 15:25:00,64.07,64.09,63.95,63.97,153900.0,34.6668,34.6776,34.6019,34.6127,153900.0
2008-08-29 15:30:00,63.96,64.06,63.94,64.05,25000.0,34.6073,34.6614,34.5965,34.656,25000.0
2008-08-29 15:35:00,64.06,64.09,63.76,63.77,118500.0,34.6614,34.6776,34.4991,34.5045,118500.0
2008-08-29 15:40:00,63.77,63.92,63.75,63.87,206400.0,34.5045,34.5856,34.4937,34.5586,206400.0
2008-08-29 15:45:00,63.88,63.93,63.84,63.92,82700.0,34.564,34.5911,34.5424,34.5856,82700.0
2008-08-29 15:50:00,63.92,63.93,63.71,63.72,202600.0,34.5856,34.5911,34.472,34.4774,202600.0
2008-08-29 15:55:00,63.73,63.73,63.5,63.54,174400.0,34.4828,34.4828,34.3584,34.38,174400.0
2008-08-29 16:00:00,63.54,63.54,63.4,63.4,55300.0,34.38,34.38,34.3043,34.3043,55300.0
2008-08-29 16:05:00,63.4,63.4,63.4,63.4,1500.0,34.3043,34.3043,34.3043,34.3043,1500.0
2008-08-29 16:10:00,63.4,63.4,63.4,63.4,0.0,34.3043,34.3043,34.3043,34.3043,0.0
2008-09-02 09:30:00,64.32,64.95,64.03,64.75,272900.0,34.8021,35.143,34.6452,35.0347,272900.0
2008-09-02 09:35:00,64.77,65.09,64.7,64.98,223000.0,35.0456,35.2187,35.0077,35.1592,223000.0
2008-09-02 09:40:00,64.98,65.29,64.98,65.13,481100.0,35.1592,35.3269,35.1592,35.2404,481100.0
2008-09-02 09:45:00,65.12,65.25,65.03,65.04,184100.0,35.2349,35.3053,35.1862,35.1917,184100.0
2008-09-02 09:50:00,65.02,65.03,64.77,64.84,266700.0,35.1808,35.1862,35.0456,35.0834,266700.0
2008-09-02 09:55:00,64.85,64.91,64.67,64.67,227200.0,35.0889,35.1213,34.9915,34.9915,227200.0
2008-09-02 10:00:00,64.67,64.79,64.6,64.78,309200.0,34.9915,35.0564,34.9536,35.051,309200.0
2008-09-02 10:05:00,64.78,64.85,64.67,64.7,197600.0,35.051,35.0889,34.9915,35.0077,197600.0
2008-09-02 10:10:00,64.7,64.76,64.55,64.55,228000.0,35.0077,35.0402,34.9265,34.9265,228000.0
2008-09-02 10:15:00,64.55,64.57,64.4,64.43,119000.0,34.9265,34.9373,34.8454,34.8616,119000.0
2008-09-02 10:20:00,64.44,64.46,64.33,64.38,205700.0,34.867,34.8778,34.8075,34.8345,205700.0
2008-09-02 10:25:00,64.37,64.4,64.25,64.28,149700.0,34.8291,34.8454,34.7642,34.7804,149700.0
2008-09-02 10:30:00,64.27,64.28,64.14,64.21,181700.0,34.775,34.7804,34.7047,34.7426,181700.0
2008-09-02 10:35:00,64.22,64.25,64.13,64.13,131200.0,34.748,34.7642,34.6993,34.6993,131200.0
2008-09-02 10:40:00,64.12,64.15,63.95,63.96,217200.0,34.6939,34.7101,34.6019,34.6073,217200.0
2008-09-02 10:45:00,63.96,63.98,63.81,63.93,175800.0,34.6073,34.6181,34.5261,34.5911,175800.0
2008-09-02 10:50:00,63.94,64.0,63.86,63.88,126200.0,34.5965,34.6289,34.5532,34.564,126200.0
2008-09-02 10:55:00,63.88,63.93,63.76,63.93,187700.0,34.564,34.5911,34.4991,34.5911,187700.0
2008-09-02 11:00:00,63.92,63.97,63.89,63.91,202100.0,34.5856,34.6127,34.5694,34.5802,202100.0
2008-09-02 11:05:00,63.91,64.07,63.91,64.05,184500.0,34.5802,34.6668,34.5802,34.656,184500.0
2008-09-02 11:10:00,64.04,64.11,64.02,64.1,61100.0,34.6506,34.6885,34.6398,34.683,61100.0
2008-09-02 11:15:00,64.1,64.12,64.05,64.06,103500.0,34.683,34.6939,34.656,34.6614,103500.0
2008-09-02 11:20:00,64.07,64.1,63.86,63.9,180800.0,34.6668,34.683,34.5532,34.5748,180800.0
2008-09-02 11:25:00,63.89,64.08,63.87,63.98,190800.0,34.5694,34.6722,34.5586,34.6181,190800.0
2008-09-02 11:30:00,63.98,64.15,63.98,64.15,122600.0,34.6181,34.7101,34.6181,34.7101,122600.0
2008-09-02 11:35:00,64.15,64.38,64.15,64.36,240400.0,34.7101,34.8345,34.7101,34.8237,240400.0
2008-09-02 11:40:00,64.37,64.46,64.34,64.35,192400.0,34.8291,34.8778,34.8129,34.8183,192400.0
2008-09-02 11:45:00,64.34,64.34,64.23,64.29,159700.0,34.8129,34.8129,34.7534,34.7858,159700.0
2008-09-02 11:50:00,64.28,64.3,64.14,64.28,156700.0,34.7804,34.7913,34.7047,34.7804,156700.0
2008-09-02 11:55:00,64.28,64.36,64.2,64.24,112600.0,34.7804,34.8237,34.7372,34.7588,112600.0
2008-09-02 12:00:00,64.24,64.24,64.18,64.18,75000.0,34.7588,34.7588,34.7263,34.7263,75000.0
2008-09-02 12:05:00,64.18,64.19,64.07,64.09,152300.0,34.7263,34.7317,34.6668,34.6776,152300.0
2008-09-02 12:10:00,64.1,64.17,64.07,64.17,32300.0,34.683,34.7209,34.6668,34.7209,32300.0
2008-09-02 12:15:00,64.18,64.23,64.14,64.15,45100.0,34.7263,34.7534,34.7047,34.7101,45100.0
2008-09-02 12:20:00,64.16,64.18,63.91,63.92,86200.0,34.7155,34.7263,34.5802,34.5856,86200.0
2008-09-02 12:25:00,63.89,63.89,63.72,63.74,80300.0,34.5694,34.5694,34.4774,34.4883,80300.0
2008-09-02 12:30:00,63.74,63.84,63.65,63.65,187900.0,34.4883,34.5424,34.4396,34.4396,187900.0
2008-09-02 12:35:00,63.65,63.77,63.64,63.68,73100.0,34.4396,34.5045,34.4341,34.4558,73100.0
2008-09-02 12:40:00,63.67,63.67,63.61,63.63,45600.0,34.4504,34.4504,34.4179,34.4287,45600.0
2008-09-02 12:45:00,63.64,63.76,63.62,63.71,53800.0,34.4341,34.4991,34.4233,34.472,53800.0
2008-09-02 12:50:00,63.71,63.82,63.7,63.8,63700.0,34.472,34.5315,34.4666,34.5207,63700.0
2008-09-02 12:55:00,63.79,63.91,63.79,63.89,100900.0,34.5153,34.5802,34.5153,34.5694,100900.0
2008-09-02 13:00:00,63.88,63.88,63.81,63.84,98800.0,34.564,34.564,34.5261,34.5424,98800.0
2008-09-02 13:05:00,63.85,64.05,63.85,64.05,182200.0,34.5478,34.656,34.5478,34.656,182200.0
2008-09-02 13:10:00,64.05,64.19,64.02,64.17,85900.0,34.656,34.7317,34.6398,34.7209,85900.0
2008-09-02 13:15:00,64.17,64.19,64.12,64.13,82300.0,34.7209,34.7317,34.6939,34.6993,82300.0
2008-09-02 13:20:00,64.13,64.13,64.0,64.04,59000.0,34.6993,34.6993,34.6289,34.6506,59000.0
2008-09-02 13:25:00,64.05,64.06,64.0,64.0,121100.0,34.656,34.6614,34.6289,34.6289,121100.0
2008-09-02 13:30:00,64.0,64.13,63.94,64.13,76600.0,34.6289,34.6993,34.5965,34.6993,76600.0
2008-09-02 13:35:00,64.14,64.23,64.14,64.17,123100.0,34.7047,34.7534,34.7047,34.7209,123100.0
2008-09-02 13:40:00,64.16,64.16,63.88,63.93,72600.0,34.7155,34.7155,34.564,34.5911,72600.0
2008-09-02 13:45:00,63.92,63.92,63.86,63.87,109100.0,34.5856,34.5856,34.5532,34.5586,109100.0
2008-09-02 13:50:00,63.87,63.87,63.52,63.58,166900.0,34.5586,34.5586,34.3692,34.4017,166900.0
2008-09-02 13:55:00,63.59,63.62,63.5,63.58,121700.0,34.4071,34.4233,34.3584,34.4017,121700.0
2008-09-02 14:00:00,63.56,63.74,63.51,63.64,114800.0,34.3909,34.4883,34.3638,34.4341,114800.0
2008-09-02 14:05:00,63.63,63.69,63.54,63.55,203600.0,34.4287,34.4612,34.38,34.3855,203600.0
2008-09-02 14:10:00,63.57,63.58,63.39,63.49,161000.0,34.3963,34.4017,34.2989,34.353,161000.0
2008-09-02 14:15:00,63.49,63.5,63.37,63.39,116100.0,34.353,34.3584,34.2881,34.2989,116100.0
2008-09-02 14:20:00,63.39,63.45,63.28,63.43,106700.0,34.2989,34.3313,34.2394,34.3205,106700.0
2008-09-02 14:25:00,63.42,63.5,63.31,63.33,104200.0,34.3151,34.3584,34.2556,34.2664,104200.0
2008-09-02 14:30:00,63.33,63.45,63.32,63.44,71100.0,34.2664,34.3313,34.261,34.3259,71100.0
2008-09-02 14:35:00,63.43,63.44,63.24,63.25,159100.0,34.3205,34.3259,34.2177,34.2231,159100.0
2008-09-02 14:40:00,63.24,63.29,63.19,63.19,67100.0,34.2177,34.2448,34.1907,34.1907,67100.0
2008-09-02 14:45:00,63.19,63.23,63.16,63.18,108800.0,34.1907,34.2123,34.1744,34.1853,108800.0
2008-09-02 14:50:00,63.17,63.18,63.04,63.04,146900.0,34.1798,34.1853,34.1095,34.1095,146900.0
2008-09-02 14:55:00,63.05,63.09,62.97,63.04,116700.0,34.1149,34.1366,34.0716,34.1095,116700.0
2008-09-02 15:00:00,63.05,63.13,63.01,63.05,130000.0,34.1149,34.1582,34.0933,34.1149,130000.0
2008-09-02 15:05:00,63.05,63.43,63.05,63.39,252200.0,34.1149,34.3205,34.1149,34.2989,252200.0
2008-09-02 15:10:00,63.39,63.45,63.39,63.39,340700.0,34.2989,34.3313,34.2989,34.2989,340700.0
2008-09-02 15:15:00,63.39,63.53,63.39,63.41,129300.0,34.2989,34.3746,34.2989,34.3097,129300.0
2008-09-02 15:20:00,63.41,63.63,63.4,63.6,73600.0,34.3097,34.4287,34.3043,34.4125,73600.0
2008-09-02 15:25:00,63.6,63.71,63.54,63.65,151000.0,34.4125,34.472,34.38,34.4396,151000.0
2008-09-02 15:30:00,63.65,63.75,63.62,63.7,173300.0,34.4396,34.4937,34.4233,34.4666,173300.0
2008-09-02 15:35:00,63.7,63.72,63.6,63.61,135200.0,34.4666,34.4774,34.4125,34.4179,135200.0
2008-09-02 15:40:00,63.62,63.67,63.49,63.53,120700.0,34.4233,34.4504,34.353,34.3746,120700.0
2008-09-02 15:45:00,63.53,63.77,63.49,63.73,115600.0,34.3746,34.5045,34.353,34.4828,115600.0
2008-09-02 15:50:00,63.73,63.82,63.7,63.82,182800.0,34.4828,34.5315,34.4666,34.5315,182800.0
2008-09-02 15:55:00,63.82,64.15,63.78,64.1,302000.0,34.5315,34.7101,34.5099,34.683,302000.0
2008-09-02 16:00:00,64.1,64.21,63.97,64.1,2126500.0,34.683,34.7426,34.6127,34.683,2126500.0
2008-09-02 16:05:00,64.1,64.25,64.07,64.25,9900.0,34.683,34.7642,34.6668,34.7642,9900.0
2008-09-02 16:10:00,64.25,64.25,64.25,64.25,0.0,34.7642,34.7642,34.7642,34.7642,0.0
2008-09-03 09:30:00,64.08,64.2,63.92,63.96,163100.0,34.6722,34.7372,34.5856,34.6073,163100.0
2008-09-03 09:35:00,63.92,63.95,63.76,63.76,118800.0,34.5856,34.6019,34.4991,34.4991,118800.0
2008-09-03 09:40:00,63.77,63.9,63.73,63.85,127600.0,34.5045,34.5748,34.4828,34.5478,127600.0
2008-09-03 09:45:00,63.85,64.02,63.7,64.02,96200.0,34.5478,34.6398,34.4666,34.6398,96200.0
2008-09-03 09:50:00,64.03,64.29,64.03,64.27,167300.0,34.6452,34.7858,34.6452,34.775,167300.0
2008-09-03 09:55:00,64.26,64.36,64.15,64.26,162100.0,34.7696,34.8237,34.7101,34.7696,162100.0
2008-09-03 10:00:00,64.25,64.49,64.17,64.39,184400.0,34.7642,34.8941,34.7209,34.84,184400.0
2008-09-03 10:05:00,64.38,64.58,64.2,64.22,225500.0,34.8345,34.9428,34.7372,34.748,225500.0
2008-09-03 10:10:00,64.21,64.26,64.1,64.26,193300.0,34.7426,34.7696,34.683,34.7696,193300.0
2008-09-03 10:15:00,64.26,64.26,64.09,64.11,114000.0,34.7696,34.7696,34.6776,34.6885,114000.0
2008-09-03 10:20:00,64.12,64.39,64.07,64.39,141600.0,34.6939,34.84,34.6668,34.84,141600.0
2008-09-03 10:25:00,64.41,64.42,64.2,64.22,107600.0,34.8508,34.8562,34.7372,34.748,107600.0
2008-09-03 10:30:00,64.22,64.34,64.2,64.29,109800.0,34.748,34.8129,34.7372,34.7858,109800.0
2008-09-03 10:35:00,64.29,64.5,64.29,64.41,131100.0,34.7858,34.8995,34.7858,34.8508,131100.0
2008-09-03 10:40:00,64.4,64.64,64.4,64.61,247000.0,34.8454,34.9752,34.8454,34.959,247000.0
2008-09-03 10:45:00,64.61,64.61,64.36,64.39,340900.0,34.959,34.959,34.8237,34.84,340900.0
2008-09-03 10:50:00,64.38,64.5,64.25,64.28,204900.0,34.8345,34.8995,34.7642,34.7804,204900.0
2008-09-03 10:55:00,64.3,64.53,64.3,64.42,162300.0,34.7913,34.9157,34.7913,34.8562,162300.0
2008-09-03 11:00:00,64.43,64.58,64.41,64.55,147000.0,34.8616,34.9428,34.8508,34.9265,147000.0
2008-09-03 11:05:00,64.56,64.68,64.51,64.54,227000.0,34.9319,34.9969,34.9049,34.9211,227000.0
2008-09-03 11:10:00,64.53,64.6,64.33,64.35,361100.0,34.9157,34.9536,34.8075,34.8183,361100.0
2008-09-03 11:15:00,64.35,64.41,64.26,64.38,206500.0,34.8183,34.8508,34.7696,34.8345,206500.0
2008-09-03 11:20:00,64.37,64.45,64.28,64.31,152200.0,34.8291,34.8724,34.7804,34.7967,152200.0
2008-09-03 11:25:00,64.31,64.41,64.18,64.19,273900.0,34.7967,34.8508,34.7263,34.7317,273900.0
2008-09-03 11:30:00,64.2,64.23,64.05,64.05,203700.0,34.7372,34.7534,34.656,34.656,203700.0
2008-09-03 11:35:00,64.05,64.06,63.91,64.05,363700.0,34.656,34.6614,34.5802,34.656,363700.0
2008-09-03 11:40:00,64.06,64.09,63.98,64.06,185500.0,34.6614,34.6776,34.6181,34.6614,185500.0
2008-09-03 11:45:00,64.06,64.07,63.95,63.97,135600.0,34.6614,34.6668,34.6019,34.6127,135600.0
2008-09-03 11:50:00,63.96,64.1,63.92,64.09,125900.0,34.6073,34.683,34.5856,34.6776,125900.0
2008-09-03 11:55:00,64.08,64.08,63.81,63.83,149200.0,34.6722,34.6722,34.5261,34.537,149200.0
2008-09-03 12:00:00,63.83,63.86,63.66,63.7,138400.0,34.537,34.5532,34.445,34.4666,138400.0
2008-09-03 12:05:00,63.71,63.8,63.63,63.67,135100.0,34.472,34.5207,34.4287,34.4504,135100.0
2008-09-03 12:10:00,63.69,63.9,63.56,63.83,102900.0,34.4612,34.5748,34.3909,34.537,102900.0
2008-09-03 12:15:00,63.83,63.9,63.75,63.86,115200.0,34.537,34.5748,34.4937,34.5532,115200.0
2008-09-03 12:20:00,63.85,64.04,63.77,63.99,153300.0,34.5478,34.6506,34.5045,34.6235,153300.0
2008-09-03 12:25:00,64.0,64.02,63.91,63.93,125400.0,34.6289,34.6398,34.5802,34.5911,125400.0
2008-09-03 12:30:00,63.93,63.93,63.75,63.8,65100.0,34.5911,34.5911,34.4937,34.5207,65100.0
2008-09-03 12:35:00,63.81,64.04,63.81,64.01,59400.0,34.5261,34.6506,34.5261,34.6343,59400.0
2008-09-03 12:40:00,64.02,64.03,63.88,63.91,48300.0,34.6398,34.6452,34.564,34.5802,48300.0
2008-09-03 12:45:00,63.93,63.98,63.91,63.96,75300.0,34.5911,34.6181,34.5802,34.6073,75300.0
2008-09-03 12:50:00,63.96,64.03,63.96,64.03,31700.0,34.6073,34.6452,34.6073,34.6452,31700.0
2008-09-03 12:55:00,64.04,64.05,63.93,63.96,63300.0,34.6506,34.656,34.5911,34.6073,63300.0
2008-09-03 13:00:00,63.97,63.99,63.82,63.91,109500.0,34.6127,34.6235,34.5315,34.5802,109500.0
2008-09-03 13:05:00,63.91,64.06,63.89,64.05,91600.0,34.5802,34.6614,34.5694,34.656,91600.0
2008-09-03 13:10:00,64.05,64.18,64.02,64.17,146900.0,34.656,34.7263,34.6398,34.7209,146900.0
2008-09-03 13:15:00,64.16,64.2,64.1,64.17,134600.0,34.7155,34.7372,34.683,34.7209,134600.0
2008-09-03 13:20:00,64.17,64.25,64.14,64.19,90800.0,34.7209,34.7642,34.7047,34.7317,90800.0
2008-09-03 13:25:00,64.19,64.21,64.1,64.19,107300.0,34.7317,34.7426,34.683,34.7317,107300.0
2008-09-03 13:30:00,64.19,64.26,64.16,64.22,72500.0,34.7317,34.7696,34.7155,34.748,72500.0
2008-09-03 13:35:00,64.23,64.26,64.2,64.23,43500.0,34.7534,34.7696,34.7372,34.7534,43500.0
2008-09-03 13:40:00,64.23,64.32,64.18,64.3,110800.0,34.7534,34.8021,34.7263,34.7913,110800.0
2008-09-03 13:45:00,64.29,64.44,64.26,64.41,133400.0,34.7858,34.867,34.7696,34.8508,133400.0
2008-09-03 13:50:00,64.41,64.44,64.35,64.4,199200.0,34.8508,34.867,34.8183,34.8454,199200.0
2008-09-03 13:55:00,64.38,64.49,64.37,64.45,143000.0,34.8345,34.8941,34.8291,34.8724,143000.0
2008-09-03 14:00:00,64.45,64.58,64.19,64.57,215000.0,34.8724,34.9428,34.7317,34.9373,215000.0
2008-09-03 14:05:00,64.58,64.58,64.29,64.31,151300.0,34.9428,34.9428,34.7858,34.7967,151300.0
2008-09-03 14:10:00,64.32,64.33,64.14,64.26,112700.0,34.8021,34.8075,34.7047,34.7696,112700.0
2008-09-03 14:15:00,64.27,64.36,64.25,64.29,106600.0,34.775,34.8237,34.7642,34.7858,106600.0
2008-09-03 14:20:00,64.29,64.31,64.14,64.22,146100.0,34.7858,34.7967,34.7047,34.748,146100.0
2008-09-03 14:25:00,64.2,64.4,64.18,64.38,102900.0,34.7372,34.8454,34.7263,34.8345,102900.0
2008-09-03 14:30:00,64.37,64.47,64.32,64.43,125500.0,34.8291,34.8832,34.8021,34.8616,125500.0
2008-09-03 14:35:00,64.43,64.58,64.4,64.58,117000.0,34.8616,34.9428,34.8454,34.9428,117000.0
2008-09-03 14:40:00,64.58,64.59,64.46,64.5,148900.0,34.9428,34.9482,34.8778,34.8995,148900.0
2008-09-03 14:45:00,64.5,64.53,64.33,64.35,107500.0,34.8995,34.9157,34.8075,34.8183,107500.0
2008-09-03 14:50:00,64.36,64.39,64.25,64.28,95800.0,34.8237,34.84,34.7642,34.7804,95800.0
2008-09-03 14:55:00,64.29,64.43,64.28,64.41,60600.0,34.7858,34.8616,34.7804,34.8508,60600.0
2008-09-03 15:00:00,64.41,64.5,64.37,64.37,106200.0,34.8508,34.8995,34.8291,34.8291,106200.0
2008-09-03 15:05:00,64.38,64.4,64.32,64.36,106200.0,34.8345,34.8454,34.8021,34.8237,106200.0
2008-09-03 15:10:00,64.37,64.48,64.31,64.46,148200.0,34.8291,34.8887,34.7967,34.8778,148200.0
2008-09-03 15:15:00,64.47,64.49,64.3,64.48,160600.0,34.8832,34.8941,34.7913,34.8887,160600.0
2008-09-03 15:20:00,64.49,64.75,64.43,64.68,260600.0,34.8941,35.0347,34.8616,34.9969,260600.0
2008-09-03 15:25:00,64.68,64.72,64.56,64.57,175500.0,34.9969,35.0185,34.9319,34.9373,175500.0
2008-09-03 15:30:00,64.57,64.69,64.49,64.64,179500.0,34.9373,35.0023,34.8941,34.9752,179500.0
2008-09-03 15:35:00,64.65,64.78,64.63,64.75,240100.0,34.9806,35.051,34.9698,35.0347,240100.0
2008-09-03 15:40:00,64.75,64.89,64.72,64.74,351300.0,35.0347,35.1105,35.0185,35.0293,351300.0
2008-09-03 15:45:00,64.75,64.8,64.74,64.78,327500.0,35.0347,35.0618,35.0293,35.051,327500.0
2008-09-03 15:50:00,64.78,64.93,64.76,64.93,212800.0,35.051,35.1321,35.0402,35.1321,212800.0
2008-09-03 15:55:00,64.92,65.11,64.87,65.09,306500.0,35.1267,35.2295,35.0997,35.2187,306500.0
2008-09-03 16:00:00,65.05,65.15,64.94,65.09,6700.0,35.1971,35.2512,35.1375,35.2187,6700.0
2008-09-03 16:05:00,65.09,65.1,65.0,65.0,5100.0,35.2187,35.2241,35.17,35.17,5100.0
2008-09-03 16:10:00,65.0,65.0,65.0,65.0,1000.0,35.17,35.17,35.17,35.17,1000.0
2008-09-04 09:30:00,64.44,64.56,64.38,64.38,123500.0,34.867,34.9319,34.8345,34.8345,123500.0
2008-09-04 09:35:00,64.38,64.61,64.37,64.5,229800.0,34.8345,34.959,34.8291,34.8995,229800.0
2008-09-04 09:40:00,64.5,64.59,64.49,64.51,127000.0,34.8995,34.9482,34.8941,34.9049,127000.0
2008-09-04 09:45:00,64.52,64.55,64.22,64.47,181200.0,34.9103,34.9265,34.748,34.8832,181200.0
2008-09-04 09:50:00,64.48,64.75,64.48,64.57,286300.0,34.8887,35.0347,34.8887,34.9373,286300.0
2008-09-04 09:55:00,64.57,64.63,64.42,64.46,83300.0,34.9373,34.9698,34.8562,34.8778,83300.0
2008-09-04 10:00:00,64.46,64.68,64.43,64.66,181200.0,34.8778,34.9969,34.8616,34.986,181200.0
2008-09-04 10:05:00,64.66,64.78,64.65,64.73,87800.0,34.986,35.051,34.9806,35.0239,87800.0
2008-09-04 10:10:00,64.73,64.77,64.69,64.74,139600.0,35.0239,35.0456,35.0023,35.0293,139600.0
2008-09-04 10:15:00,64.73,64.75,64.65,64.73,81100.0,35.0239,35.0347,34.9806,35.0239,81100.0
2008-09-04 10:20:00,64.72,64.79,64.64,64.69,96500.0,35.0185,35.0564,34.9752,35.0023,96500.0
2008-09-04 10:25:00,64.69,64.72,64.64,64.71,79100.0,35.0023,35.0185,34.9752,35.0131,79100.0
2008-09-04 10:30:00,64.71,64.71,64.22,64.3,290800.0,35.0131,35.0131,34.748,34.7913,290800.0
2008-09-04 10:35:00,64.31,64.47,64.24,64.35,184100.0,34.7967,34.8832,34.7588,34.8183,184100.0
2008-09-04 10:40:00,64.36,64.36,64.12,64.15,180700.0,34.8237,34.8237,34.6939,34.7101,180700.0
2008-09-04 10:45:00,64.16,64.32,64.11,64.14,200800.0,34.7155,34.8021,34.6885,34.7047,200800.0
2008-09-04 10:50:00,64.13,64.33,64.12,64.25,137100.0,34.6993,34.8075,34.6939,34.7642,137100.0
2008-09-04 10:55:00,64.25,64.31,64.19,64.27,121300.0,34.7642,34.7967,34.7317,34.775,121300.0
2008-09-04 11:00:00,64.25,64.25,64.08,64.11,185300.0,34.7642,34.7642,34.6722,34.6885,185300.0
2008-09-04 11:05:00,64.12,64.13,63.99,64.04,81600.0,34.6939,34.6993,34.6235,34.6506,81600.0
2008-09-04 11:10:00,64.03,64.12,63.94,64.07,70500.0,34.6452,34.6939,34.5965,34.6668,70500.0
2008-09-04 11:15:00,64.07,64.14,63.99,64.14,94400.0,34.6668,34.7047,34.6235,34.7047,94400.0
2008-09-04 11:20:00,64.13,64.17,63.91,64.0,155600.0,34.6993,34.7209,34.5802,34.6289,155600.0
2008-09-04 11:25:00,64.01,64.1,63.96,64.0,83700.0,34.6343,34.683,34.6073,34.6289,83700.0
2008-09-04 11:30:00,64.0,64.01,63.86,63.91,81300.0,34.6289,34.6343,34.5532,34.5802,81300.0
2008-09-04 11:35:00,63.9,63.93,63.86,63.89,89000.0,34.5748,34.5911,34.5532,34.5694,89000.0
2008-09-04 11:40:00,63.89,64.0,63.85,63.98,138600.0,34.5694,34.6289,34.5478,34.6181,138600.0
2008-09-04 11:45:00,64.0,64.08,63.92,64.01,107600.0,34.6289,34.6722,34.5856,34.6343,107600.0
2008-09-04 11:50:00,64.02,64.16,64.02,64.08,108400.0,34.6398,34.7155,34.6398,34.6722,108400.0
2008-09-04 11:55:00,64.08,64.08,63.97,63.99,82500.0,34.6722,34.6722,34.6127,34.6235,82500.0
2008-09-04 12:00:00,63.98,64.1,63.97,64.05,36600.0,34.6181,34.683,34.6127,34.656,36600.0
2008-09-04 12:05:00,64.06,64.12,64.02,64.08,62800.0,34.6614,34.6939,34.6398,34.6722,62800.0
2008-09-04 12:10:00,64.1,64.1,63.99,64.01,52400.0,34.683,34.683,34.6235,34.6343,52400.0
2008-09-04 12:15:00,64.0,64.07,63.99,64.0,34000.0,34.6289,34.6668,34.6235,34.6289,34000.0
2008-09-04 12:20:00,64.0,64.09,64.0,64.03,82600.0,34.6289,34.6776,34.6289,34.6452,82600.0
2008-09-04 12:25:00,64.03,64.03,63.94,63.99,80900.0,34.6452,34.6452,34.5965,34.6235,80900.0
2008-09-04 12:30:00,63.99,64.04,63.93,64.0,49200.0,34.6235,34.6506,34.5911,34.6289,49200.0
2008-09-04 12:35:00,64.0,64.06,63.99,64.04,23400.0,34.6289,34.6614,34.6235,34.6506,23400.0
2008-09-04 12:40:00,64.04,64.1,64.03,64.1,34400.0,34.6506,34.683,34.6452,34.683,34400.0
2008-09-04 12:45:00,64.09,64.1,63.85,63.87,113000.0,34.6776,34.683,34.5478,34.5586,113000.0
2008-09-04 12:50:00,63.87,63.91,63.79,63.82,62200.0,34.5586,34.5802,34.5153,34.5315,62200.0
2008-09-04 12:55:00,63.8,63.86,63.78,63.85,49200.0,34.5207,34.5532,34.5099,34.5478,49200.0
2008-09-04 13:00:00,63.87,63.89,63.82,63.86,42100.0,34.5586,34.5694,34.5315,34.5532,42100.0
2008-09-04 13:05:00,63.86,63.87,63.76,63.81,48200.0,34.5532,34.5586,34.4991,34.5261,48200.0
2008-09-04 13:10:00,63.82,63.88,63.79,63.79,56700.0,34.5315,34.564,34.5153,34.5153,56700.0
2008-09-04 13:15:00,63.8,63.84,63.75,63.77,42000.0,34.5207,34.5424,34.4937,34.5045,42000.0
2008-09-04 13:20:00,63.76,63.78,63.69,63.69,51500.0,34.4991,34.5099,34.4612,34.4612,51500.0
2008-09-04 13:25:00,63.68,63.7,63.37,63.47,345100.0,34.4558,34.4666,34.2881,34.3422,345100.0
2008-09-04 13:30:00,63.47,63.48,63.38,63.42,62600.0,34.3422,34.3476,34.2935,34.3151,62600.0
2008-09-04 13:35:00,63.42,63.62,63.42,63.61,64900.0,34.3151,34.4233,34.3151,34.4179,64900.0
2008-09-04 13:40:00,63.6,63.65,63.59,63.64,55600.0,34.4125,34.4396,34.4071,34.4341,55600.0
2008-09-04 13:45:00,63.65,63.74,63.63,63.71,264900.0,34.4396,34.4883,34.4287,34.472,264900.0
2008-09-04 13:50:00,63.71,63.73,63.64,63.68,75900.0,34.472,34.4828,34.4341,34.4558,75900.0
2008-09-04 13:55:00,63.69,63.9,63.67,63.9,188900.0,34.4612,34.5748,34.4504,34.5748,188900.0
2008-09-04 14:00:00,63.88,63.89,63.77,63.77,49600.0,34.564,34.5694,34.5045,34.5045,49600.0
2008-09-04 14:05:00,63.77,63.77,63.39,63.42,384400.0,34.5045,34.5045,34.2989,34.3151,384400.0
2008-09-04 14:10:00,63.42,63.45,63.22,63.25,360700.0,34.3151,34.3313,34.2069,34.2231,360700.0
2008-09-04 14:15:00,63.26,63.45,63.26,63.33,144800.0,34.2285,34.3313,34.2285,34.2664,144800.0
2008-09-04 14:20:00,63.34,63.38,63.24,63.28,144900.0,34.2718,34.2935,34.2177,34.2394,144900.0
2008-09-04 14:25:00,63.29,63.56,63.28,63.49,128400.0,34.2448,34.3909,34.2394,34.353,128400.0
2008-09-04 14:30:00,63.49,63.49,63.31,63.33,105500.0,34.353,34.353,34.2556,34.2664,105500.0
2008-09-04 14:35:00,63.35,63.49,63.33,63.49,95200.0,34.2772,34.353,34.2664,34.353,95200.0
2008-09-04 14:40:00,63.49,63.59,63.44,63.53,79600.0,34.353,34.4071,34.3259,34.3746,79600.0
2008-09-04 14:45:00,63.52,63.52,63.34,63.37,108500.0,34.3692,34.3692,34.2718,34.2881,108500.0
2008-09-04 14:50:00,63.37,63.37,63.3,63.31,107100.0,34.2881,34.2881,34.2502,34.2556,107100.0
2008-09-04 14:55:00,63.31,63.5,63.29,63.49,138100.0,34.2556,34.3584,34.2448,34.353,138100.0
2008-09-04 15:00:00,63.53,63.6,63.47,63.53,144300.0,34.3746,34.4125,34.3422,34.3746,144300.0
2008-09-04 15:05:00,63.53,63.65,63.51,63.61,155600.0,34.3746,34.4396,34.3638,34.4179,155600.0
2008-09-04 15:10:00,63.61,63.89,63.57,63.86,148500.0,34.4179,34.5694,34.3963,34.5532,148500.0
2008-09-04 15:15:00,63.86,63.95,63.64,63.64,113700.0,34.5532,34.6019,34.4341,34.4341,113700.0
2008-09-04 15:20:00,63.63,63.63,63.47,63.51,137800.0,34.4287,34.4287,34.3422,34.3638,137800.0
2008-09-04 15:25:00,63.52,63.6,63.5,63.53,82200.0,34.3692,34.4125,34.3584,34.3746,82200.0
2008-09-04 15:30:00,63.52,63.66,63.48,63.65,174800.0,34.3692,34.445,34.3476,34.4396,174800.0
2008-09-04 15:35:00,63.66,63.67,63.44,63.46,238900.0,34.445,34.4504,34.3259,34.3368,238900.0
2008-09-04 15:40:00,63.45,63.5,63.24,63.47,431100.0,34.3313,34.3584,34.2177,34.3422,431100.0
2008-09-04 15:45:00,63.48,63.49,63.35,63.39,280800.0,34.3476,34.353,34.2772,34.2989,280800.0
2008-09-04 15:50:00,63.4,63.52,63.31,63.32,259200.0,34.3043,34.3692,34.2556,34.261,259200.0
2008-09-04 15:55:00,63.32,63.32,63.0,63.19,737000.0,34.261,34.261,34.0879,34.1907,737000.0
2008-09-04 16:00:00,63.06,63.31,63.0,63.3,43700.0,34.1203,34.2556,34.0879,34.2502,43700.0
2008-09-04 16:05:00,63.2,63.27,63.05,63.1,14100.0,34.1961,34.2339,34.1149,34.142,14100.0
2008-09-04 16:10:00,63.05,63.1,63.0,63.05,1800.0,34.1149,34.142,34.0879,34.1149,1800.0
2008-09-05 09:30:00,62.55,62.63,62.3,62.36,292200.0,33.8444,33.8877,33.7091,33.7416,292200.0
2008-09-05 09:35:00,62.35,62.4,62.18,62.23,556700.0,33.7362,33.7632,33.6442,33.6712,556700.0
2008-09-05 09:40:00,62.18,62.63,62.14,62.63,171700.0,33.6442,33.8877,33.6225,33.8877,171700.0
2008-09-05 09:45:00,62.63,62.96,62.63,62.73,165000.0,33.8877,34.0662,33.8877,33.9418,165000.0
2008-09-05 09:50:00,62.74,62.76,62.42,62.58,227800.0,33.9472,33.958,33.774,33.8606,227800.0
2008-09-05 09:55:00,62.58,62.63,62.45,62.46,153200.0,33.8606,33.8877,33.7903,33.7957,153200.0
2008-09-05 10:00:00,62.47,62.61,62.35,62.56,195800.0,33.8011,33.8768,33.7362,33.8498,195800.0
2008-09-05 10:05:00,62.57,62.57,62.18,62.24,230000.0,33.8552,33.8552,33.6442,33.6766,230000.0
2008-09-05 10:10:00,62.24,62.24,62.08,62.18,143600.0,33.6766,33.6766,33.5901,33.6442,143600.0
2008-09-05 10:15:00,62.18,62.32,62.11,62.19,114100.0,33.6442,33.7199,33.6063,33.6496,114100.0
2008-09-05 10:20:00,62.21,62.33,62.12,62.13,135200.0,33.6604,33.7253,33.6117,33.6171,135200.0
2008-09-05 10:25:00,62.13,62.31,62.08,62.19,114600.0,33.6171,33.7145,33.5901,33.6496,114600.0
2008-09-05 10:30:00,62.2,62.29,62.14,62.21,104800.0,33.655,33.7037,33.6225,33.6604,104800.0
2008-09-05 10:35:00,62.23,62.46,62.19,62.33,161800.0,33.6712,33.7957,33.6496,33.7253,161800.0
2008-09-05 10:40:00,62.35,62.37,62.2,62.29,195100.0,33.7362,33.747,33.655,33.7037,195100.0
2008-09-05 10:45:00,62.3,62.35,62.08,62.1,147400.0,33.7091,33.7362,33.5901,33.6009,147400.0
2008-09-05 10:50:00,62.1,62.16,62.0,62.03,268100.0,33.6009,33.6334,33.5468,33.563,268100.0
2008-09-05 10:55:00,62.04,62.05,61.83,61.87,180800.0,33.5684,33.5738,33.4548,33.4764,180800.0
2008-09-05 11:00:00,61.87,61.94,61.76,61.87,159000.0,33.4764,33.5143,33.4169,33.4764,159000.0
2008-09-05 11:05:00,61.87,61.97,61.87,61.9,135500.0,33.4764,33.5305,33.4764,33.4927,135500.0
2008-09-05 11:10:00,61.9,61.93,61.8,61.86,164300.0,33.4927,33.5089,33.4386,33.471,164300.0
2008-09-05 11:15:00,61.85,61.96,61.84,61.89,107600.0,33.4656,33.5251,33.4602,33.4873,107600.0
2008-09-05 11:20:00,61.89,62.11,61.89,62.1,120500.0,33.4873,33.6063,33.4873,33.6009,120500.0
2008-09-05 11:25:00,62.11,62.37,62.11,62.32,220300.0,33.6063,33.747,33.6063,33.7199,220300.0
2008-09-05 11:30:00,62.32,62.32,62.2,62.24,93200.0,33.7199,33.7199,33.655,33.6766,93200.0
2008-09-05 11:35:00,62.24,62.47,62.21,62.34,150700.0,33.6766,33.8011,33.6604,33.7307,150700.0
2008-09-05 11:40:00,62.35,62.58,62.35,62.54,230800.0,33.7362,33.8606,33.7362,33.839,230800.0
2008-09-05 11:45:00,62.55,62.64,62.49,62.55,101400.0,33.8444,33.8931,33.8119,33.8444,101400.0
2008-09-05 11:50:00,62.56,62.83,62.49,62.78,232700.0,33.8498,33.9959,33.8119,33.9688,232700.0
2008-09-05 11:55:00,62.78,62.92,62.57,62.59,303100.0,33.9688,34.0446,33.8552,33.866,303100.0
2008-09-05 12:00:00,62.59,62.88,62.58,62.71,208100.0,33.866,34.0229,33.8606,33.9309,208100.0
2008-09-05 12:05:00,62.7,62.72,62.49,62.58,116500.0,33.9255,33.9364,33.8119,33.8606,116500.0
2008-09-05 12:10:00,62.59,62.61,62.3,62.32,168000.0,33.866,33.8768,33.7091,33.7199,168000.0
2008-09-05 12:15:00,62.32,62.47,62.3,62.42,75000.0,33.7199,33.8011,33.7091,33.774,75000.0
2008-09-05 12:20:00,62.41,62.44,62.34,62.35,83200.0,33.7686,33.7849,33.7307,33.7362,83200.0
2008-09-05 12:25:00,62.35,62.67,62.33,62.67,257500.0,33.7362,33.9093,33.7253,33.9093,257500.0
2008-09-05 12:30:00,62.67,62.95,62.65,62.7,190300.0,33.9093,34.0608,33.8985,33.9255,190300.0
2008-09-05 12:35:00,62.7,62.81,62.68,62.77,156600.0,33.9255,33.9851,33.9147,33.9634,156600.0
2008-09-05 12:40:00,62.77,62.78,62.58,62.69,65200.0,33.9634,33.9688,33.8606,33.9201,65200.0
2008-09-05 12:45:00,62.7,62.87,62.63,62.82,116600.0,33.9255,34.0175,33.8877,33.9905,116600.0
2008-09-05 12:50:00,62.81,62.86,62.68,62.76,105300.0,33.9851,34.0121,33.9147,33.958,105300.0
2008-09-05 12:55:00,62.75,62.75,62.6,62.65,88300.0,33.9526,33.9526,33.8714,33.8985,88300.0
2008-09-05 13:00:00,62.65,62.69,62.57,62.6,95700.0,33.8985,33.9201,33.8552,33.8714,95700.0
2008-09-05 13:05:00,62.62,62.87,62.62,62.77,108200.0,33.8822,34.0175,33.8822,33.9634,108200.0
2008-09-05 13:10:00,62.77,62.88,62.76,62.87,151600.0,33.9634,34.0229,33.958,34.0175,151600.0
2008-09-05 13:15:00,62.88,62.96,62.82,62.84,176000.0,34.0229,34.0662,33.9905,34.0013,176000.0
2008-09-05 13:20:00,62.83,62.84,62.73,62.84,104600.0,33.9959,34.0013,33.9418,34.0013,104600.0
2008-09-05 13:25:00,62.84,62.91,62.83,62.87,68700.0,34.0013,34.0392,33.9959,34.0175,68700.0
2008-09-05 13:30:00,62.86,63.0,62.84,62.97,106200.0,34.0121,34.0879,34.0013,34.0716,106200.0
2008-09-05 13:35:00,62.96,63.0,62.66,62.66,145300.0,34.0662,34.0879,33.9039,33.9039,145300.0
2008-09-05 13:40:00,62.64,62.86,62.63,62.83,183500.0,33.8931,34.0121,33.8877,33.9959,183500.0
2008-09-05 13:45:00,62.83,62.84,62.71,62.76,90300.0,33.9959,34.0013,33.9309,33.958,90300.0
2008-09-05 13:50:00,62.74,62.8,62.7,62.8,66200.0,33.9472,33.9796,33.9255,33.9796,66200.0
2008-09-05 13:55:00,62.8,62.94,62.8,62.91,81200.0,33.9796,34.0554,33.9796,34.0392,81200.0
2008-09-05 14:00:00,62.91,62.92,62.69,62.83,190600.0,34.0392,34.0446,33.9201,33.9959,190600.0
2008-09-05 14:05:00,62.84,62.92,62.8,62.86,94900.0,34.0013,34.0446,33.9796,34.0121,94900.0
2008-09-05 14:10:00,62.85,62.93,62.72,62.9,76800.0,34.0067,34.05,33.9364,34.0338,76800.0
2008-09-05 14:15:00,62.89,62.9,62.75,62.9,108600.0,34.0283,34.0338,33.9526,34.0338,108600.0
2008-09-05 14:20:00,62.9,63.01,62.82,62.85,168000.0,34.0338,34.0933,33.9905,34.0067,168000.0
2008-09-05 14:25:00,62.85,63.02,62.82,63.0,47100.0,34.0067,34.0987,33.9905,34.0879,47100.0
2008-09-05 14:30:00,63.02,63.05,62.91,62.96,152600.0,34.0987,34.1149,34.0392,34.0662,152600.0
2008-09-05 14:35:00,62.97,63.04,62.91,62.94,70200.0,34.0716,34.1095,34.0392,34.0554,70200.0
2008-09-05 14:40:00,62.94,62.99,62.89,62.99,30200.0,34.0554,34.0824,34.0283,34.0824,30200.0
2008-09-05 14:45:00,62.99,63.01,62.92,62.99,64900.0,34.0824,34.0933,34.0446,34.0824,64900.0
2008-09-05 14:50:00,62.98,63.1,62.97,63.1,112000.0,34.077,34.142,34.0716,34.142,112000.0
2008-09-05 14:55:00,63.1,63.32,63.1,63.26,208800.0,34.142,34.261,34.142,34.2285,208800.0
2008-09-05 15:00:00,63.26,63.27,63.12,63.16,173100.0,34.2285,34.2339,34.1528,34.1744,173100.0
2008-09-05 15:05:00,63.16,63.17,63.06,63.06,99600.0,34.1744,34.1798,34.1203,34.1203,99600.0
2008-09-05 15:10:00,63.07,63.08,62.95,62.98,137000.0,34.1257,34.1311,34.0608,34.077,137000.0
2008-09-05 15:15:00,62.97,63.12,62.96,63.06,169100.0,34.0716,34.1528,34.0662,34.1203,169100.0
2008-09-05 15:20:00,63.05,63.05,62.83,62.9,135800.0,34.1149,34.1149,33.9959,34.0338,135800.0
2008-09-05 15:25:00,62.91,63.05,62.89,63.04,66300.0,34.0392,34.1149,34.0283,34.1095,66300.0
2008-09-05 15:30:00,63.03,63.09,62.98,63.04,97900.0,34.1041,34.1366,34.077,34.1095,97900.0
2008-09-05 15:35:00,63.05,63.23,63.05,63.22,133100.0,34.1149,34.2123,34.1149,34.2069,133100.0
2008-09-05 15:40:00,63.22,63.22,63.06,63.18,197600.0,34.2069,34.2069,34.1203,34.1853,197600.0
2008-09-05 15:45:00,63.19,63.36,63.16,63.24,157000.0,34.1907,34.2826,34.1744,34.2177,157000.0
2008-09-05 15:50:00,63.24,63.45,63.22,63.29,203100.0,34.2177,34.3313,34.2069,34.2448,203100.0
2008-09-05 15:55:00,63.28,63.42,63.18,63.39,207100.0,34.2394,34.3151,34.1853,34.2989,207100.0
2008-09-05 16:00:00,63.46,63.46,63.35,63.4,4085900.0,34.3368,34.3368,34.2772,34.3043,4085900.0
2008-09-05 16:05:00,63.38,63.38,63.38,63.38,500.0,34.2935,34.2935,34.2935,34.2935,500.0
2008-09-05 16:10:00,63.29,63.31,63.29,63.29,300.0,34.2448,34.2556,34.2448,34.2448,300.0
2008-09-08 09:30:00,65.69,66.63,65.66,66.54,837900.0,35.5434,36.052,35.5271,36.0033,837900.0
2008-09-08 09:35:00,66.54,66.64,66.19,66.23,916800.0,36.0033,36.0574,35.8139,35.8355,916800.0
2008-09-08 09:40:00,66.25,66.38,65.89,65.9,561500.0,35.8464,35.9167,35.6516,35.657,561500.0
2008-09-08 09:45:00,65.91,66.02,65.82,65.85,511500.0,35.6624,35.7219,35.6137,35.6299,511500.0
2008-09-08 09:50:00,65.85,65.86,65.22,65.25,377800.0,35.6299,35.6353,35.289,35.3053,377800.0
2008-09-08 09:55:00,65.25,65.52,65.15,65.25,431200.0,35.3053,35.4514,35.2512,35.3053,431200.0
2008-09-08 10:00:00,65.23,65.63,65.01,65.62,225200.0,35.2945,35.5109,35.1754,35.5055,225200.0
2008-09-08 10:05:00,65.61,65.67,65.41,65.66,276900.0,35.5001,35.5325,35.3919,35.5271,276900.0
2008-09-08 10:10:00,65.66,65.76,65.58,65.73,564800.0,35.5271,35.5812,35.4838,35.565,564800.0
2008-09-08 10:15:00,65.74,65.77,65.36,65.41,206500.0,35.5704,35.5866,35.3648,35.3919,206500.0
2008-09-08 10:20:00,65.42,65.56,65.42,65.55,215900.0,35.3973,35.473,35.3973,35.4676,215900.0
2008-09-08 10:25:00,65.54,65.65,65.4,65.41,208300.0,35.4622,35.5217,35.3864,35.3919,208300.0
2008-09-08 10:30:00,65.41,65.64,65.41,65.56,207000.0,35.3919,35.5163,35.3919,35.473,207000.0
2008-09-08 10:35:00,65.56,65.7,65.52,65.69,171300.0,35.473,35.5488,35.4514,35.5434,171300.0
2008-09-08 10:40:00,65.69,65.78,65.52,65.52,193300.0,35.5434,35.5921,35.4514,35.4514,193300.0
2008-09-08 10:45:00,65.52,65.56,65.42,65.43,114100.0,35.4514,35.473,35.3973,35.4027,114100.0
2008-09-08 10:50:00,65.42,65.42,64.93,64.96,265100.0,35.3973,35.3973,35.1321,35.1484,265100.0
2008-09-08 10:55:00,64.97,65.37,64.92,65.0,224200.0,35.1538,35.3702,35.1267,35.17,224200.0
2008-09-08 11:00:00,64.99,65.36,64.77,65.32,386200.0,35.1646,35.3648,35.0456,35.3432,386200.0
2008-09-08 11:05:00,65.32,65.5,65.23,65.27,516600.0,35.3432,35.4406,35.2945,35.3161,516600.0
2008-09-08 11:10:00,65.27,65.6,65.26,65.47,340400.0,35.3161,35.4947,35.3107,35.4243,340400.0
2008-09-08 11:15:00,65.47,65.5,65.17,65.36,251100.0,35.4243,35.4406,35.262,35.3648,251100.0
2008-09-08 11:20:00,65.37,65.54,65.33,65.5,110800.0,35.3702,35.4622,35.3486,35.4406,110800.0
2008-09-08 11:25:00,65.49,65.52,65.18,65.2,215600.0,35.4351,35.4514,35.2674,35.2782,215600.0
2008-09-08 11:30:00,65.2,65.38,65.17,65.26,189200.0,35.2782,35.3756,35.262,35.3107,189200.0
2008-09-08 11:35:00,65.26,65.48,65.24,65.35,111300.0,35.3107,35.4297,35.2999,35.3594,111300.0
2008-09-08 11:40:00,65.36,65.4,64.96,65.03,230600.0,35.3648,35.3864,35.1484,35.1862,230600.0
2008-09-08 11:45:00,65.03,65.17,64.93,65.09,279100.0,35.1862,35.262,35.1321,35.2187,279100.0
2008-09-08 11:50:00,65.09,65.26,64.93,64.93,195800.0,35.2187,35.3107,35.1321,35.1321,195800.0
2008-09-08 11:55:00,64.92,65.06,64.75,65.03,260800.0,35.1267,35.2025,35.0347,35.1862,260800.0
2008-09-08 12:00:00,65.04,65.1,64.89,64.91,179500.0,35.1917,35.2241,35.1105,35.1213,179500.0
2008-09-08 12:05:00,64.92,64.95,64.0,64.75,287200.0,35.1267,35.143,34.6289,35.0347,287200.0
2008-09-08 12:10:00,64.74,64.75,64.5,64.7,254600.0,35.0293,35.0347,34.8995,35.0077,254600.0
2008-09-08 12:15:00,64.71,64.94,64.69,64.92,173300.0,35.0131,35.1375,35.0023,35.1267,173300.0
2008-09-08 12:20:00,64.92,64.96,64.86,64.92,141300.0,35.1267,35.1484,35.0943,35.1267,141300.0
2008-09-08 12:25:00,64.92,65.16,64.88,65.13,150100.0,35.1267,35.2566,35.1051,35.2404,150100.0
2008-09-08 12:30:00,65.12,65.43,65.11,65.33,146500.0,35.2349,35.4027,35.2295,35.3486,146500.0
2008-09-08 12:35:00,65.33,65.46,65.3,65.45,155700.0,35.3486,35.4189,35.3323,35.4135,155700.0
2008-09-08 12:40:00,65.45,65.54,65.29,65.31,118400.0,35.4135,35.4622,35.3269,35.3377,118400.0
2008-09-08 12:45:00,65.32,65.54,65.31,65.37,114800.0,35.3432,35.4622,35.3377,35.3702,114800.0
2008-09-08 12:50:00,65.37,65.52,65.32,65.5,87600.0,35.3702,35.4514,35.3432,35.4406,87600.0
2008-09-08 12:55:00,65.5,65.66,65.48,65.53,170600.0,35.4406,35.5271,35.4297,35.4568,170600.0
2008-09-08 13:00:00,65.54,65.69,65.5,65.54,143600.0,35.4622,35.5434,35.4406,35.4622,143600.0
2008-09-08 13:05:00,65.54,65.58,65.17,65.17,132500.0,35.4622,35.4838,35.262,35.262,132500.0
2008-09-08 13:10:00,65.18,65.51,65.18,65.47,132200.0,35.2674,35.446,35.2674,35.4243,132200.0
2008-09-08 13:15:00,65.47,65.53,65.33,65.46,89300.0,35.4243,35.4568,35.3486,35.4189,89300.0
2008-09-08 13:20:00,65.45,65.49,65.38,65.47,116600.0,35.4135,35.4351,35.3756,35.4243,116600.0
2008-09-08 13:25:00,65.48,65.49,65.36,65.4,109600.0,35.4297,35.4351,35.3648,35.3864,109600.0
2008-09-08 13:30:00,65.4,65.46,65.28,65.34,192900.0,35.3864,35.4189,35.3215,35.354,192900.0
2008-09-08 13:35:00,65.35,65.42,65.19,65.24,119300.0,35.3594,35.3973,35.2728,35.2999,119300.0
2008-09-08 13:40:00,65.24,65.27,65.12,65.25,149800.0,35.2999,35.3161,35.2349,35.3053,149800.0
2008-09-08 13:45:00,65.27,65.4,65.23,65.23,63600.0,35.3161,35.3864,35.2945,35.2945,63600.0
2008-09-08 13:50:00,65.23,65.24,65.0,65.04,139800.0,35.2945,35.2999,35.17,35.1917,139800.0
2008-09-08 13:55:00,65.05,65.21,64.99,65.05,110100.0,35.1971,35.2836,35.1646,35.1971,110100.0
2008-09-08 14:00:00,65.04,65.43,64.95,65.37,164600.0,35.1917,35.4027,35.143,35.3702,164600.0
2008-09-08 14:05:00,65.36,65.39,65.17,65.33,155600.0,35.3648,35.381,35.262,35.3486,155600.0
2008-09-08 14:10:00,65.36,65.49,65.18,65.47,204200.0,35.3648,35.4351,35.2674,35.4243,204200.0
2008-09-08 14:15:00,65.48,65.48,65.24,65.31,192200.0,35.4297,35.4297,35.2999,35.3377,192200.0
2008-09-08 14:20:00,65.29,65.41,65.15,65.34,165100.0,35.3269,35.3919,35.2512,35.354,165100.0
2008-09-08 14:25:00,65.33,65.42,65.25,65.36,143200.0,35.3486,35.3973,35.3053,35.3648,143200.0
2008-09-08 14:30:00,65.37,65.47,65.28,65.35,140900.0,35.3702,35.4243,35.3215,35.3594,140900.0
2008-09-08 14:35:00,65.35,65.54,65.32,65.47,117900.0,35.3594,35.4622,35.3432,35.4243,117900.0
2008-09-08 14:40:00,65.48,65.54,65.43,65.52,73100.0,35.4297,35.4622,35.4027,35.4514,73100.0
2008-09-08 14:45:00,65.51,65.55,65.36,65.38,147000.0,35.446,35.4676,35.3648,35.3756,147000.0
2008-09-08 14:50:00,65.38,65.56,65.36,65.54,73300.0,35.3756,35.473,35.3648,35.4622,73300.0
2008-09-08 14:55:00,65.54,65.55,65.36,65.47,218400.0,35.4622,35.4676,35.3648,35.4243,218400.0
2008-09-08 15:00:00,65.47,65.5,65.36,65.36,65900.0,35.4243,35.4406,35.3648,35.3648,65900.0
2008-09-08 15:05:00,65.32,65.41,65.21,65.26,343600.0,35.3432,35.3919,35.2836,35.3107,343600.0
2008-09-08 15:10:00,65.26,65.51,65.19,65.51,212600.0,35.3107,35.446,35.2728,35.446,212600.0
2008-09-08 15:15:00,65.52,65.54,65.38,65.47,134900.0,35.4514,35.4622,35.3756,35.4243,134900.0
2008-09-08 15:20:00,65.44,65.7,65.44,65.54,219800.0,35.4081,35.5488,35.4081,35.4622,219800.0
2008-09-08 15:25:00,65.57,65.77,65.53,65.73,273100.0,35.4784,35.5866,35.4568,35.565,273100.0
2008-09-08 15:30:00,65.73,65.89,65.71,65.83,287300.0,35.565,35.6516,35.5542,35.6191,287300.0
2008-09-08 15:35:00,65.84,65.87,65.74,65.77,322400.0,35.6245,35.6407,35.5704,35.5866,322400.0
2008-09-08 15:40:00,65.78,65.97,65.78,65.95,389300.0,35.5921,35.6949,35.5921,35.684,389300.0
2008-09-08 15:45:00,65.96,66.03,65.86,65.92,318300.0,35.6894,35.7273,35.6353,35.6678,318300.0
2008-09-08 15:50:00,65.92,66.05,65.9,66.05,302400.0,35.6678,35.7381,35.657,35.7381,302400.0
2008-09-08 15:55:00,66.05,66.3,66.0,66.11,598100.0,35.7381,35.8734,35.7111,35.7706,598100.0
2008-09-08 16:00:00,66.05,66.2,65.94,65.94,40400.0,35.7381,35.8193,35.6786,35.6786,40400.0
2008-09-08 16:05:00,66.03,66.1,66.03,66.1,1900.0,35.7273,35.7652,35.7273,35.7652,1900.0
2008-09-08 16:10:00,66.1,66.1,66.05,66.05,5800.0,35.7652,35.7652,35.7381,35.7381,5800.0
2008-09-09 09:30:00,65.55,66.04,65.5,65.67,266100.0,35.4676,35.7327,35.4406,35.5325,266100.0
2008-09-09 09:35:00,65.68,65.83,65.43,65.55,237500.0,35.5379,35.6191,35.4027,35.4676,237500.0
2008-09-09 09:40:00,65.57,66.18,65.54,65.97,236000.0,35.4784,35.8085,35.4622,35.6949,236000.0
2008-09-09 09:45:00,65.97,66.16,65.8,66.05,268800.0,35.6949,35.7977,35.6029,35.7381,268800.0
2008-09-09 09:50:00,66.05,66.22,65.92,66.21,322300.0,35.7381,35.8301,35.6678,35.8247,322300.0
2008-09-09 09:55:00,66.22,66.32,66.11,66.19,335400.0,35.8301,35.8842,35.7706,35.8139,335400.0
2008-09-09 10:00:00,66.19,66.2,65.87,66.07,307000.0,35.8139,35.8193,35.6407,35.749,307000.0
2008-09-09 10:05:00,66.08,66.25,65.92,65.96,323800.0,35.7544,35.8464,35.6678,35.6894,323800.0
2008-09-09 10:10:00,65.97,66.1,65.94,66.05,332000.0,35.6949,35.7652,35.6786,35.7381,332000.0
2008-09-09 10:15:00,66.04,66.19,65.98,65.99,261000.0,35.7327,35.8139,35.7003,35.7057,261000.0
2008-09-09 10:20:00,66.0,66.14,65.99,66.05,225200.0,35.7111,35.7868,35.7057,35.7381,225200.0
2008-09-09 10:25:00,66.05,66.07,65.88,65.97,304300.0,35.7381,35.749,35.6462,35.6949,304300.0
2008-09-09 10:30:00,65.98,65.99,65.85,65.89,164800.0,35.7003,35.7057,35.6299,35.6516,164800.0
2008-09-09 10:35:00,65.9,66.0,65.83,65.98,138500.0,35.657,35.7111,35.6191,35.7003,138500.0
2008-09-09 10:40:00,66.0,66.12,65.94,66.03,93700.0,35.7111,35.776,35.6786,35.7273,93700.0
2008-09-09 10:45:00,66.02,66.07,65.85,65.87,244000.0,35.7219,35.749,35.6299,35.6407,244000.0
2008-09-09 10:50:00,65.87,65.87,65.71,65.79,190400.0,35.6407,35.6407,35.5542,35.5975,190400.0
2008-09-09 10:55:00,65.78,65.79,65.39,65.66,249300.0,35.5921,35.5975,35.381,35.5271,249300.0
2008-09-09 11:00:00,65.65,65.8,65.55,65.74,127900.0,35.5217,35.6029,35.4676,35.5704,127900.0
2008-09-09 11:05:00,65.72,65.75,65.44,65.45,80200.0,35.5596,35.5758,35.4081,35.4135,80200.0
2008-09-09 11:10:00,65.44,65.47,65.25,65.3,171900.0,35.4081,35.4243,35.3053,35.3323,171900.0
2008-09-09 11:15:00,65.31,65.32,65.15,65.21,202400.0,35.3377,35.3432,35.2512,35.2836,202400.0
2008-09-09 11:20:00,65.2,65.51,65.2,65.48,152200.0,35.2782,35.446,35.2782,35.4297,152200.0
2008-09-09 11:25:00,65.49,65.72,65.48,65.7,98500.0,35.4351,35.5596,35.4297,35.5488,98500.0
2008-09-09 11:30:00,65.71,65.71,65.48,65.55,156000.0,35.5542,35.5542,35.4297,35.4676,156000.0
2008-09-09 11:35:00,65.54,65.72,65.52,65.61,88700.0,35.4622,35.5596,35.4514,35.5001,88700.0
2008-09-09 11:40:00,65.61,65.63,65.5,65.54,67200.0,35.5001,35.5109,35.4406,35.4622,67200.0
2008-09-09 11:45:00,65.55,65.65,65.39,65.56,118000.0,35.4676,35.5217,35.381,35.473,118000.0
2008-09-09 11:50:00,65.57,65.59,65.46,65.53,90100.0,35.4784,35.4892,35.4189,35.4568,90100.0
2008-09-09 11:55:00,65.53,65.55,65.43,65.46,99300.0,35.4568,35.4676,35.4027,35.4189,99300.0
2008-09-09 12:00:00,65.47,65.61,65.45,65.56,86600.0,35.4243,35.5001,35.4135,35.473,86600.0
2008-09-09 12:05:00,65.59,65.61,65.45,65.46,51500.0,35.4892,35.5001,35.4135,35.4189,51500.0
2008-09-09 12:10:00,65.46,65.55,65.32,65.41,105700.0,35.4189,35.4676,35.3432,35.3919,105700.0
2008-09-09 12:15:00,65.4,65.51,65.36,65.39,84800.0,35.3864,35.446,35.3648,35.381,84800.0
2008-09-09 12:20:00,65.4,65.57,65.38,65.45,89000.0,35.3864,35.4784,35.3756,35.4135,89000.0
2008-09-09 12:25:00,65.45,65.61,65.42,65.46,113600.0,35.4135,35.5001,35.3973,35.4189,113600.0
2008-09-09 12:30:00,65.45,65.65,65.43,65.56,138900.0,35.4135,35.5217,35.4027,35.473,138900.0
2008-09-09 12:35:00,65.58,65.76,65.56,65.7,94500.0,35.4838,35.5812,35.473,35.5488,94500.0
2008-09-09 12:40:00,65.69,65.74,65.55,65.65,85800.0,35.5434,35.5704,35.4676,35.5217,85800.0
2008-09-09 12:45:00,65.63,65.69,65.61,65.62,100800.0,35.5109,35.5434,35.5001,35.5055,100800.0
2008-09-09 12:50:00,65.62,65.68,65.51,65.57,59100.0,35.5055,35.5379,35.446,35.4784,59100.0
2008-09-09 12:55:00,65.56,65.65,65.52,65.6,35200.0,35.473,35.5217,35.4514,35.4947,35200.0
2008-09-09 13:00:00,65.59,65.84,65.54,65.8,110900.0,35.4892,35.6245,35.4622,35.6029,110900.0
2008-09-09 13:05:00,65.82,65.85,65.72,65.72,103800.0,35.6137,35.6299,35.5596,35.5596,103800.0
2008-09-09 13:10:00,65.72,65.79,65.56,65.74,98300.0,35.5596,35.5975,35.473,35.5704,98300.0
2008-09-09 13:15:00,65.73,65.8,65.69,65.79,43500.0,35.565,35.6029,35.5434,35.5975,43500.0
2008-09-09 13:20:00,65.81,65.83,65.69,65.72,99500.0,35.6083,35.6191,35.5434,35.5596,99500.0
2008-09-09 13:25:00,65.72,65.72,65.51,65.56,158400.0,35.5596,35.5596,35.446,35.473,158400.0
2008-09-09 13:30:00,65.55,65.69,65.48,65.69,139200.0,35.4676,35.5434,35.4297,35.5434,139200.0
2008-09-09 13:35:00,65.68,65.68,65.56,65.63,60200.0,35.5379,35.5379,35.473,35.5109,60200.0
2008-09-09 13:40:00,65.64,65.68,65.52,65.67,56700.0,35.5163,35.5379,35.4514,35.5325,56700.0
2008-09-09 13:45:00,65.66,65.66,65.34,65.35,167300.0,35.5271,35.5271,35.354,35.3594,167300.0
2008-09-09 13:50:00,65.35,65.49,65.34,65.46,150200.0,35.3594,35.4351,35.354,35.4189,150200.0
2008-09-09 13:55:00,65.46,65.57,65.42,65.43,123500.0,35.4189,35.4784,35.3973,35.4027,123500.0
2008-09-09 14:00:00,65.43,65.57,65.39,65.53,117200.0,35.4027,35.4784,35.381,35.4568,117200.0
2008-09-09 14:05:00,65.54,65.54,65.39,65.47,175500.0,35.4622,35.4622,35.381,35.4243,175500.0
2008-09-09 14:10:00,65.47,65.48,65.33,65.38,130500.0,35.4243,35.4297,35.3486,35.3756,130500.0
2008-09-09 14:15:00,65.38,65.39,65.15,65.22,254400.0,35.3756,35.381,35.2512,35.289,254400.0
2008-09-09 14:20:00,65.23,65.31,65.15,65.27,136000.0,35.2945,35.3377,35.2512,35.3161,136000.0
2008-09-09 14:25:00,65.27,65.45,65.22,65.28,179800.0,35.3161,35.4135,35.289,35.3215,179800.0
2008-09-09 14:30:00,65.28,65.29,64.8,64.82,345300.0,35.3215,35.3269,35.0618,35.0726,345300.0
2008-09-09 14:35:00,64.81,65.03,64.77,64.78,358600.0,35.0672,35.1862,35.0456,35.051,358600.0
2008-09-09 14:40:00,64.78,64.87,64.73,64.81,177700.0,35.051,35.0997,35.0239,35.0672,177700.0
2008-09-09 14:45:00,64.81,64.99,64.6,64.96,235900.0,35.0672,35.1646,34.9536,35.1484,235900.0
2008-09-09 14:50:00,64.97,64.99,64.69,64.7,150400.0,35.1538,35.1646,35.0023,35.0077,150400.0
2008-09-09 14:55:00,64.7,64.79,64.54,64.69,174400.0,35.0077,35.0564,34.9211,35.0023,174400.0
2008-09-09 15:00:00,64.68,64.7,64.37,64.4,386500.0,34.9969,35.0077,34.8291,34.8454,386500.0
2008-09-09 15:05:00,64.4,64.59,64.39,64.53,356600.0,34.8454,34.9482,34.84,34.9157,356600.0
2008-09-09 15:10:00,64.54,64.76,64.47,64.73,193200.0,34.9211,35.0402,34.8832,35.0239,193200.0
2008-09-09 15:15:00,64.74,64.82,64.59,64.59,568300.0,35.0293,35.0726,34.9482,34.9482,568300.0
2008-09-09 15:20:00,64.59,64.66,64.54,64.59,152600.0,34.9482,34.986,34.9211,34.9482,152600.0
2008-09-09 15:25:00,64.59,64.68,64.56,64.68,127700.0,34.9482,34.9969,34.9319,34.9969,127700.0
2008-09-09 15:30:00,64.69,64.88,64.59,64.61,147800.0,35.0023,35.1051,34.9482,34.959,147800.0
2008-09-09 15:35:00,64.6,64.6,64.48,64.58,228900.0,34.9536,34.9536,34.8887,34.9428,228900.0
2008-09-09 15:40:00,64.57,64.63,64.43,64.47,300300.0,34.9373,34.9698,34.8616,34.8832,300300.0
2008-09-09 15:45:00,64.5,64.6,64.19,64.19,264400.0,34.8995,34.9536,34.7317,34.7317,264400.0
2008-09-09 15:50:00,64.17,64.18,63.69,63.71,928100.0,34.7209,34.7263,34.4612,34.472,928100.0
2008-09-09 15:55:00,63.71,63.71,63.1,63.15,1312800.0,34.472,34.472,34.142,34.169,1312800.0
2008-09-09 16:00:00,63.54,63.79,63.16,63.79,159900.0,34.38,34.5153,34.1744,34.5153,159900.0
2008-09-09 16:05:00,63.6,63.6,63.55,63.55,18800.0,34.4125,34.4125,34.3855,34.3855,18800.0
2008-09-09 16:10:00,63.55,63.75,63.55,63.59,7700.0,34.3855,34.4937,34.3855,34.4071,7700.0
2008-09-10 09:30:00,64.04,64.2,63.95,64.07,311300.0,34.6506,34.7372,34.6019,34.6668,311300.0
2008-09-10 09:35:00,64.07,64.13,63.59,63.6,406400.0,34.6668,34.6993,34.4071,34.4125,406400.0
2008-09-10 09:40:00,63.59,64.02,63.5,63.81,340200.0,34.4071,34.6398,34.3584,34.5261,340200.0
2008-09-10 09:45:00,63.81,63.81,63.57,63.74,299100.0,34.5261,34.5261,34.3963,34.4883,299100.0
2008-09-10 09:50:00,63.74,64.03,63.66,63.96,265300.0,34.4883,34.6452,34.445,34.6073,265300.0
2008-09-10 09:55:00,63.96,64.03,63.73,63.74,236500.0,34.6073,34.6452,34.4828,34.4883,236500.0
2008-09-10 10:00:00,63.74,63.97,63.64,63.92,247100.0,34.4883,34.6127,34.4341,34.5856,247100.0
2008-09-10 10:05:00,63.93,63.94,63.65,63.8,253400.0,34.5911,34.5965,34.4396,34.5207,253400.0
2008-09-10 10:10:00,63.81,63.83,63.57,63.7,248700.0,34.5261,34.537,34.3963,34.4666,248700.0
2008-09-10 10:15:00,63.7,63.77,63.51,63.66,182400.0,34.4666,34.5045,34.3638,34.445,182400.0
2008-09-10 10:20:00,63.66,63.76,63.55,63.69,184800.0,34.445,34.4991,34.3855,34.4612,184800.0
2008-09-10 10:25:00,63.69,63.7,63.56,63.6,100600.0,34.4612,34.4666,34.3909,34.4125,100600.0
2008-09-10 10:30:00,63.62,63.76,63.53,63.54,140400.0,34.4233,34.4991,34.3746,34.38,140400.0
2008-09-10 10:35:00,63.53,63.86,63.43,63.6,349200.0,34.3746,34.5532,34.3205,34.4125,349200.0
2008-09-10 10:40:00,63.6,63.62,63.46,63.52,225300.0,34.4125,34.4233,34.3368,34.3692,225300.0
2008-09-10 10:45:00,63.51,63.56,63.29,63.35,187900.0,34.3638,34.3909,34.2448,34.2772,187900.0
2008-09-10 10:50:00,63.36,63.4,63.22,63.26,262300.0,34.2826,34.3043,34.2069,34.2285,262300.0
2008-09-10 10:55:00,63.25,63.26,62.97,63.0,265500.0,34.2231,34.2285,34.0716,34.0879,265500.0
2008-09-10 11:00:00,63.0,63.12,62.86,63.1,220000.0,34.0879,34.1528,34.0121,34.142,220000.0
2008-09-10 11:05:00,63.09,63.15,62.99,63.11,89000.0,34.1366,34.169,34.0824,34.1474,89000.0
2008-09-10 11:10:00,63.11,63.11,62.86,62.87,189500.0,34.1474,34.1474,34.0121,34.0175,189500.0
2008-09-10 11:15:00,62.92,62.92,62.75,62.9,142500.0,34.0446,34.0446,33.9526,34.0338,142500.0
2008-09-10 11:20:00,62.9,62.98,62.72,62.73,135500.0,34.0338,34.077,33.9364,33.9418,135500.0
2008-09-10 11:25:00,62.73,62.74,62.45,62.48,269300.0,33.9418,33.9472,33.7903,33.8065,269300.0
2008-09-10 11:30:00,62.46,62.97,62.4,62.91,245700.0,33.7957,34.0716,33.7632,34.0392,245700.0
2008-09-10 11:35:00,62.92,63.03,62.9,62.99,149700.0,34.0446,34.1041,34.0338,34.0824,149700.0
2008-09-10 11:40:00,62.99,63.49,62.97,63.28,248200.0,34.0824,34.353,34.0716,34.2394,248200.0
2008-09-10 11:45:00,63.29,63.36,63.09,63.36,166600.0,34.2448,34.2826,34.1366,34.2826,166600.0
2008-09-10 11:50:00,63.36,63.48,63.3,63.32,335500.0,34.2826,34.3476,34.2502,34.261,335500.0
2008-09-10 11:55:00,63.32,63.43,63.24,63.33,153800.0,34.261,34.3205,34.2177,34.2664,153800.0
2008-09-10 12:00:00,63.32,63.43,63.24,63.36,132400.0,34.261,34.3205,34.2177,34.2826,132400.0
2008-09-10 12:05:00,63.39,63.7,63.39,63.62,118700.0,34.2989,34.4666,34.2989,34.4233,118700.0
2008-09-10 12:10:00,63.62,63.63,63.39,63.39,108900.0,34.4233,34.4287,34.2989,34.2989,108900.0
2008-09-10 12:15:00,63.38,63.6,63.36,63.44,124800.0,34.2935,34.4125,34.2826,34.3259,124800.0
2008-09-10 12:20:00,63.43,63.56,63.36,63.39,90300.0,34.3205,34.3909,34.2826,34.2989,90300.0
2008-09-10 12:25:00,63.38,63.38,63.22,63.25,62100.0,34.2935,34.2935,34.2069,34.2231,62100.0
2008-09-10 12:30:00,63.25,63.37,63.24,63.28,85300.0,34.2231,34.2881,34.2177,34.2394,85300.0
2008-09-10 12:35:00,63.3,63.55,63.29,63.54,116200.0,34.2502,34.3855,34.2448,34.38,116200.0
2008-09-10 12:40:00,63.53,63.58,63.46,63.47,84000.0,34.3746,34.4017,34.3368,34.3422,84000.0
2008-09-10 12:45:00,63.48,63.51,63.3,63.44,83400.0,34.3476,34.3638,34.2502,34.3259,83400.0
2008-09-10 12:50:00,63.45,63.53,63.38,63.49,58500.0,34.3313,34.3746,34.2935,34.353,58500.0
2008-09-10 12:55:00,63.5,63.51,63.34,63.4,84500.0,34.3584,34.3638,34.2718,34.3043,84500.0
2008-09-10 13:00:00,63.41,63.49,63.34,63.45,62800.0,34.3097,34.353,34.2718,34.3313,62800.0
2008-09-10 13:05:00,63.46,63.51,63.36,63.37,41000.0,34.3368,34.3638,34.2826,34.2881,41000.0
2008-09-10 13:10:00,63.37,63.45,63.34,63.37,72400.0,34.2881,34.3313,34.2718,34.2881,72400.0
2008-09-10 13:15:00,63.37,63.48,63.33,63.44,41300.0,34.2881,34.3476,34.2664,34.3259,41300.0
2008-09-10 13:20:00,63.46,63.47,63.3,63.32,98800.0,34.3368,34.3422,34.2502,34.261,98800.0
2008-09-10 13:25:00,63.32,63.32,63.2,63.2,80800.0,34.261,34.261,34.1961,34.1961,80800.0
2008-09-10 13:30:00,63.2,63.29,63.18,63.26,77400.0,34.1961,34.2448,34.1853,34.2285,77400.0
2008-09-10 13:35:00,63.26,63.6,63.24,63.53,173900.0,34.2285,34.4125,34.2177,34.3746,173900.0
2008-09-10 13:40:00,63.54,63.56,63.36,63.38,137000.0,34.38,34.3909,34.2826,34.2935,137000.0
2008-09-10 13:45:00,63.39,63.43,63.31,63.39,78300.0,34.2989,34.3205,34.2556,34.2989,78300.0
2008-09-10 13:50:00,63.38,63.46,63.29,63.41,99500.0,34.2935,34.3368,34.2448,34.3097,99500.0
2008-09-10 13:55:00,63.4,63.49,63.32,63.36,81500.0,34.3043,34.353,34.261,34.2826,81500.0
2008-09-10 14:00:00,63.35,63.44,63.31,63.36,89700.0,34.2772,34.3259,34.2556,34.2826,89700.0
2008-09-10 14:05:00,63.36,63.7,63.34,63.69,100100.0,34.2826,34.4666,34.2718,34.4612,100100.0
2008-09-10 14:10:00,63.69,63.9,63.66,63.89,155600.0,34.4612,34.5748,34.445,34.5694,155600.0
2008-09-10 14:15:00,63.9,64.19,63.9,64.13,268600.0,34.5748,34.7317,34.5748,34.6993,268600.0
2008-09-10 14:20:00,64.13,64.15,63.97,64.07,252800.0,34.6993,34.7101,34.6127,34.6668,252800.0
2008-09-10 14:25:00,64.07,64.14,64.0,64.08,172500.0,34.6668,34.7047,34.6289,34.6722,172500.0
2008-09-10 14:30:00,64.08,64.29,64.08,64.28,134500.0,34.6722,34.7858,34.6722,34.7804,134500.0
2008-09-10 14:35:00,64.29,64.33,64.16,64.22,126300.0,34.7858,34.8075,34.7155,34.748,126300.0
2008-09-10 14:40:00,64.21,64.27,64.11,64.24,57800.0,34.7426,34.775,34.6885,34.7588,57800.0
2008-09-10 14:45:00,64.23,64.31,64.22,64.28,116400.0,34.7534,34.7967,34.748,34.7804,116400.0
2008-09-10 14:50:00,64.28,64.3,64.03,64.06,69700.0,34.7804,34.7913,34.6452,34.6614,69700.0
2008-09-10 14:55:00,64.09,64.19,63.95,64.18,152000.0,34.6776,34.7317,34.6019,34.7263,152000.0
2008-09-10 15:00:00,64.21,64.32,64.19,64.23,84100.0,34.7426,34.8021,34.7317,34.7534,84100.0
2008-09-10 15:05:00,64.24,64.43,64.2,64.25,191000.0,34.7588,34.8616,34.7372,34.7642,191000.0
2008-09-10 15:10:00,64.24,64.25,64.07,64.24,81100.0,34.7588,34.7642,34.6668,34.7588,81100.0
2008-09-10 15:15:00,64.25,64.38,64.2,64.24,100800.0,34.7642,34.8345,34.7372,34.7588,100800.0
2008-09-10 15:20:00,64.22,64.27,64.12,64.18,116900.0,34.748,34.775,34.6939,34.7263,116900.0
2008-09-10 15:25:00,64.2,64.23,63.9,64.03,521800.0,34.7372,34.7534,34.5748,34.6452,521800.0
2008-09-10 15:30:00,64.03,64.17,64.01,64.08,171500.0,34.6452,34.7209,34.6343,34.6722,171500.0
2008-09-10 15:35:00,64.07,64.09,63.83,63.89,156900.0,34.6668,34.6776,34.537,34.5694,156900.0
2008-09-10 15:40:00,63.88,64.17,63.86,64.16,129100.0,34.564,34.7209,34.5532,34.7155,129100.0
2008-09-10 15:45:00,64.17,64.18,63.95,64.08,229500.0,34.7209,34.7263,34.6019,34.6722,229500.0
2008-09-10 15:50:00,64.08,64.12,63.91,63.96,174500.0,34.6722,34.6939,34.5802,34.6073,174500.0
2008-09-10 15:55:00,63.96,63.98,63.73,63.75,464500.0,34.6073,34.6181,34.4828,34.4937,464500.0
2008-09-10 16:00:00,63.75,63.75,63.55,63.6,85100.0,34.4937,34.4937,34.3855,34.4125,85100.0
2008-09-10 16:05:00,63.7,63.7,63.7,63.7,100.0,34.4666,34.4666,34.4666,34.4666,100.0
2008-09-10 16:10:00,63.75,63.95,63.75,63.78,2600.0,34.4937,34.6019,34.4937,34.5099,2600.0
2008-09-11 09:30:00,62.93,62.93,62.45,62.52,376400.0,34.05,34.05,33.7903,33.8281,376400.0
2008-09-11 09:35:00,62.52,62.63,62.39,62.53,407200.0,33.8281,33.8877,33.7578,33.8336,407200.0
2008-09-11 09:40:00,62.53,62.62,62.37,62.37,445100.0,33.8336,33.8822,33.747,33.747,445100.0
2008-09-11 09:45:00,62.37,62.69,62.37,62.66,288100.0,33.747,33.9201,33.747,33.9039,288100.0
2008-09-11 09:50:00,62.65,62.92,62.64,62.7,343900.0,33.8985,34.0446,33.8931,33.9255,343900.0
2008-09-11 09:55:00,62.69,62.71,62.52,62.59,150000.0,33.9201,33.9309,33.8281,33.866,150000.0
2008-09-11 10:00:00,62.58,62.91,62.55,62.72,199000.0,33.8606,34.0392,33.8444,33.9364,199000.0
2008-09-11 10:05:00,62.69,63.05,62.63,62.92,186300.0,33.9201,34.1149,33.8877,34.0446,186300.0
2008-09-11 10:10:00,62.92,63.1,62.87,62.99,210800.0,34.0446,34.142,34.0175,34.0824,210800.0
2008-09-11 10:15:00,63.0,63.0,62.56,62.62,206600.0,34.0879,34.0879,33.8498,33.8822,206600.0
2008-09-11 10:20:00,62.61,62.82,62.57,62.7,97700.0,33.8768,33.9905,33.8552,33.9255,97700.0
2008-09-11 10:25:00,62.71,62.78,62.4,62.4,415600.0,33.9309,33.9688,33.7632,33.7632,415600.0
2008-09-11 10:30:00,62.41,62.53,62.36,62.49,308200.0,33.7686,33.8336,33.7416,33.8119,308200.0
2008-09-11 10:35:00,62.49,62.72,62.49,62.59,288400.0,33.8119,33.9364,33.8119,33.866,288400.0
2008-09-11 10:40:00,62.6,62.85,62.59,62.8,251800.0,33.8714,34.0067,33.866,33.9796,251800.0
2008-09-11 10:45:00,62.8,63.09,62.8,63.09,142900.0,33.9796,34.1366,33.9796,34.1366,142900.0
2008-09-11 10:50:00,63.09,63.35,63.08,63.28,216400.0,34.1366,34.2772,34.1311,34.2394,216400.0
2008-09-11 10:55:00,63.29,63.29,62.98,63.12,196100.0,34.2448,34.2448,34.077,34.1528,196100.0
2008-09-11 11:00:00,63.13,63.27,63.08,63.11,97600.0,34.1582,34.2339,34.1311,34.1474,97600.0
2008-09-11 11:05:00,63.11,63.28,62.83,62.83,118000.0,34.1474,34.2394,33.9959,33.9959,118000.0
2008-09-11 11:10:00,62.84,62.96,62.82,62.91,182500.0,34.0013,34.0662,33.9905,34.0392,182500.0
2008-09-11 11:15:00,62.91,63.19,62.9,62.93,88200.0,34.0392,34.1907,34.0338,34.05,88200.0
2008-09-11 11:20:00,62.94,63.0,62.87,62.9,119900.0,34.0554,34.0879,34.0175,34.0338,119900.0
2008-09-11 11:25:00,62.91,63.02,62.85,63.0,62500.0,34.0392,34.0987,34.0067,34.0879,62500.0
2008-09-11 11:30:00,62.99,63.36,62.95,63.36,153200.0,34.0824,34.2826,34.0608,34.2826,153200.0
2008-09-11 11:35:00,63.35,63.47,63.28,63.34,315200.0,34.2772,34.3422,34.2394,34.2718,315200.0
2008-09-11 11:40:00,63.31,63.72,63.3,63.6,321400.0,34.2556,34.4774,34.2502,34.4125,321400.0
2008-09-11 11:45:00,63.59,63.6,63.34,63.44,184600.0,34.4071,34.4125,34.2718,34.3259,184600.0
2008-09-11 11:50:00,63.45,63.93,63.45,63.91,312500.0,34.3313,34.5911,34.3313,34.5802,312500.0
2008-09-11 11:55:00,63.91,63.92,63.51,63.65,165600.0,34.5802,34.5856,34.3638,34.4396,165600.0
2008-09-11 12:00:00,63.64,63.96,63.62,63.65,170500.0,34.4341,34.6073,34.4233,34.4396,170500.0
2008-09-11 12:05:00,63.65,63.67,63.37,63.46,97000.0,34.4396,34.4504,34.2881,34.3368,97000.0
2008-09-11 12:10:00,63.45,63.5,63.29,63.31,178300.0,34.3313,34.3584,34.2448,34.2556,178300.0
2008-09-11 12:15:00,63.3,63.44,63.27,63.31,68800.0,34.2502,34.3259,34.2339,34.2556,68800.0
2008-09-11 12:20:00,63.33,63.41,63.3,63.36,94900.0,34.2664,34.3097,34.2502,34.2826,94900.0
2008-09-11 12:25:00,63.36,63.5,63.31,63.46,108800.0,34.2826,34.3584,34.2556,34.3368,108800.0
2008-09-11 12:30:00,63.44,63.55,63.18,63.55,245800.0,34.3259,34.3855,34.1853,34.3855,245800.0
2008-09-11 12:35:00,63.59,63.62,63.15,63.21,219700.0,34.4071,34.4233,34.169,34.2015,219700.0
2008-09-11 12:40:00,63.16,63.33,63.08,63.26,232200.0,34.1744,34.2664,34.1311,34.2285,232200.0
2008-09-11 12:45:00,63.27,63.37,63.2,63.2,149700.0,34.2339,34.2881,34.1961,34.1961,149700.0
2008-09-11 12:50:00,63.21,63.41,63.21,63.4,106500.0,34.2015,34.3097,34.2015,34.3043,106500.0
2008-09-11 12:55:00,63.41,63.44,63.29,63.29,151100.0,34.3097,34.3259,34.2448,34.2448,151100.0
2008-09-11 13:00:00,63.29,63.35,63.19,63.3,129600.0,34.2448,34.2772,34.1907,34.2502,129600.0
2008-09-11 13:05:00,63.32,63.33,63.14,63.25,94600.0,34.261,34.2664,34.1636,34.2231,94600.0
2008-09-11 13:10:00,63.25,63.33,63.19,63.3,61300.0,34.2231,34.2664,34.1907,34.2502,61300.0
2008-09-11 13:15:00,63.26,63.33,63.12,63.27,128400.0,34.2285,34.2664,34.1528,34.2339,128400.0
2008-09-11 13:20:00,63.28,63.31,63.11,63.11,70200.0,34.2394,34.2556,34.1474,34.1474,70200.0
2008-09-11 13:25:00,63.1,63.31,63.05,63.29,79900.0,34.142,34.2556,34.1149,34.2448,79900.0
2008-09-11 13:30:00,63.29,63.48,63.29,63.4,78700.0,34.2448,34.3476,34.2448,34.3043,78700.0
2008-09-11 13:35:00,63.41,63.61,63.38,63.56,52900.0,34.3097,34.4179,34.2935,34.3909,52900.0
2008-09-11 13:40:00,63.55,63.72,63.44,63.7,78100.0,34.3855,34.4774,34.3259,34.4666,78100.0
2008-09-11 13:45:00,63.71,63.72,63.43,63.5,59300.0,34.472,34.4774,34.3205,34.3584,59300.0
2008-09-11 13:50:00,63.49,63.75,63.47,63.75,131200.0,34.353,34.4937,34.3422,34.4937,131200.0
2008-09-11 13:55:00,63.75,63.85,63.68,63.72,165000.0,34.4937,34.5478,34.4558,34.4774,165000.0
2008-09-11 14:00:00,63.72,63.79,63.53,63.77,134200.0,34.4774,34.5153,34.3746,34.5045,134200.0
2008-09-11 14:05:00,63.79,63.91,63.75,63.79,178100.0,34.5153,34.5802,34.4937,34.5153,178100.0
2008-09-11 14:10:00,63.76,63.92,63.67,63.71,229000.0,34.4991,34.5856,34.4504,34.472,229000.0
2008-09-11 14:15:00,63.71,63.89,63.68,63.77,186100.0,34.472,34.5694,34.4558,34.5045,186100.0
2008-09-11 14:20:00,63.77,63.92,63.74,63.9,130400.0,34.5045,34.5856,34.4883,34.5748,130400.0
2008-09-11 14:25:00,63.91,63.92,63.78,63.88,119400.0,34.5802,34.5856,34.5099,34.564,119400.0
2008-09-11 14:30:00,63.87,63.93,63.72,63.82,95500.0,34.5586,34.5911,34.4774,34.5315,95500.0
2008-09-11 14:35:00,63.82,63.85,63.71,63.81,101300.0,34.5315,34.5478,34.472,34.5261,101300.0
2008-09-11 14:40:00,63.81,63.88,63.65,63.85,101400.0,34.5261,34.564,34.4396,34.5478,101400.0
2008-09-11 14:45:00,63.85,63.95,63.76,63.95,289000.0,34.5478,34.6019,34.4991,34.6019,289000.0
2008-09-11 14:50:00,63.95,64.0,63.83,63.97,262800.0,34.6019,34.6289,34.537,34.6127,262800.0
2008-09-11 14:55:00,63.97,63.97,63.63,63.64,133100.0,34.6127,34.6127,34.4287,34.4341,133100.0
2008-09-11 15:00:00,63.63,63.92,63.61,63.73,97000.0,34.4287,34.5856,34.4179,34.4828,97000.0
2008-09-11 15:05:00,63.76,63.92,63.73,63.9,125700.0,34.4991,34.5856,34.4828,34.5748,125700.0
2008-09-11 15:10:00,63.91,63.94,63.61,63.62,77200.0,34.5802,34.5965,34.4179,34.4233,77200.0
2008-09-11 15:15:00,63.63,63.78,63.36,63.39,144300.0,34.4287,34.5099,34.2826,34.2989,144300.0
2008-09-11 15:20:00,63.38,63.57,63.35,63.45,191800.0,34.2935,34.3963,34.2772,34.3313,191800.0
2008-09-11 15:25:00,63.44,63.54,63.22,63.25,241400.0,34.3259,34.38,34.2069,34.2231,241400.0
2008-09-11 15:30:00,63.25,63.5,63.16,63.45,217700.0,34.2231,34.3584,34.1744,34.3313,217700.0
2008-09-11 15:35:00,63.46,63.67,63.38,63.66,99500.0,34.3368,34.4504,34.2935,34.445,99500.0
2008-09-11 15:40:00,63.66,63.67,63.52,63.63,338200.0,34.445,34.4504,34.3692,34.4287,338200.0
2008-09-11 15:45:00,63.61,63.66,63.49,63.58,303900.0,34.4179,34.445,34.353,34.4017,303900.0
2008-09-11 15:50:00,63.57,64.0,63.54,63.95,313000.0,34.3963,34.6289,34.38,34.6019,313000.0
2008-09-11 15:55:00,63.94,64.42,63.87,64.33,515000.0,34.5965,34.8562,34.5586,34.8075,515000.0
2008-09-11 16:00:00,64.35,64.41,64.06,64.31,132700.0,34.8183,34.8508,34.6614,34.7967,132700.0
2008-09-11 16:05:00,64.32,64.35,64.23,64.23,7800.0,34.8021,34.8183,34.7534,34.7534,7800.0
2008-09-11 16:10:00,64.3,64.35,64.3,64.3,1100.0,34.7913,34.8183,34.7913,34.7913,1100.0
2008-09-12 09:30:00,63.68,63.98,63.24,63.96,433600.0,34.4558,34.6181,34.2177,34.6073,433600.0
2008-09-12 09:35:00,63.95,63.99,63.49,63.54,269700.0,34.6019,34.6235,34.353,34.38,269700.0
2008-09-12 09:40:00,63.54,64.07,63.49,63.99,237400.0,34.38,34.6668,34.353,34.6235,237400.0
2008-09-12 09:45:00,64.02,64.04,63.55,63.7,162300.0,34.6398,34.6506,34.3855,34.4666,162300.0
2008-09-12 09:50:00,63.68,63.9,63.54,63.89,390100.0,34.4558,34.5748,34.38,34.5694,390100.0
2008-09-12 09:55:00,63.9,64.09,63.76,63.83,271800.0,34.5748,34.6776,34.4991,34.537,271800.0
2008-09-12 10:00:00,63.83,64.02,63.8,64.0,238400.0,34.537,34.6398,34.5207,34.6289,238400.0
2008-09-12 10:05:00,64.0,64.18,63.93,64.09,157300.0,34.6289,34.7263,34.5911,34.6776,157300.0
2008-09-12 10:10:00,64.08,64.08,63.79,63.85,129400.0,34.6722,34.6722,34.5153,34.5478,129400.0
2008-09-12 10:15:00,63.85,64.23,63.81,64.16,251700.0,34.5478,34.7534,34.5261,34.7155,251700.0
2008-09-12 10:20:00,64.15,64.26,64.04,64.18,254500.0,34.7101,34.7696,34.6506,34.7263,254500.0
2008-09-12 10:25:00,64.18,64.21,64.01,64.05,163400.0,34.7263,34.7426,34.6343,34.656,163400.0
2008-09-12 10:30:00,64.04,64.17,64.01,64.05,88900.0,34.6506,34.7209,34.6343,34.656,88900.0
2008-09-12 10:35:00,64.04,64.05,63.8,63.87,102500.0,34.6506,34.656,34.5207,34.5586,102500.0
2008-09-12 10:40:00,63.9,64.09,63.85,64.03,273300.0,34.5748,34.6776,34.5478,34.6452,273300.0
2008-09-12 10:45:00,64.02,64.22,63.95,64.16,209100.0,34.6398,34.748,34.6019,34.7155,209100.0
2008-09-12 10:50:00,64.16,64.32,64.1,64.18,179400.0,34.7155,34.8021,34.683,34.7263,179400.0
2008-09-12 10:55:00,64.17,64.42,64.12,64.41,100700.0,34.7209,34.8562,34.6939,34.8508,100700.0
2008-09-12 11:00:00,64.41,64.51,64.28,64.3,107100.0,34.8508,34.9049,34.7804,34.7913,107100.0
2008-09-12 11:05:00,64.3,64.45,64.13,64.45,123600.0,34.7913,34.8724,34.6993,34.8724,123600.0
2008-09-12 11:10:00,64.45,64.62,64.41,64.62,120800.0,34.8724,34.9644,34.8508,34.9644,120800.0
2008-09-12 11:15:00,64.63,64.89,64.62,64.73,225800.0,34.9698,35.1105,34.9644,35.0239,225800.0
2008-09-12 11:20:00,64.73,64.8,64.64,64.75,155600.0,35.0239,35.0618,34.9752,35.0347,155600.0
2008-09-12 11:25:00,64.74,64.81,64.45,64.49,78400.0,35.0293,35.0672,34.8724,34.8941,78400.0
2008-09-12 11:30:00,64.49,64.49,64.32,64.47,80100.0,34.8941,34.8941,34.8021,34.8832,80100.0
2008-09-12 11:35:00,64.47,64.52,64.39,64.46,75600.0,34.8832,34.9103,34.84,34.8778,75600.0
2008-09-12 11:40:00,64.45,64.45,64.17,64.31,148200.0,34.8724,34.8724,34.7209,34.7967,148200.0
2008-09-12 11:45:00,64.29,64.54,64.14,64.43,188200.0,34.7858,34.9211,34.7047,34.8616,188200.0
2008-09-12 11:50:00,64.41,64.41,64.13,64.16,120600.0,34.8508,34.8508,34.6993,34.7155,120600.0
2008-09-12 11:55:00,64.17,64.37,64.16,64.37,73000.0,34.7209,34.8291,34.7155,34.8291,73000.0
2008-09-12 12:00:00,64.37,64.43,64.16,64.21,99800.0,34.8291,34.8616,34.7155,34.7426,99800.0
2008-09-12 12:05:00,64.23,64.32,64.21,64.29,55200.0,34.7534,34.8021,34.7426,34.7858,55200.0
2008-09-12 12:10:00,64.3,64.37,64.16,64.18,79100.0,34.7913,34.8291,34.7155,34.7263,79100.0
2008-09-12 12:15:00,64.18,64.33,64.13,64.33,61400.0,34.7263,34.8075,34.6993,34.8075,61400.0
2008-09-12 12:20:00,64.34,64.38,64.2,64.2,53000.0,34.8129,34.8345,34.7372,34.7372,53000.0
2008-09-12 12:25:00,64.19,64.34,64.11,64.31,169300.0,34.7317,34.8129,34.6885,34.7967,169300.0
2008-09-12 12:30:00,64.32,64.48,64.32,64.41,181400.0,34.8021,34.8887,34.8021,34.8508,181400.0
2008-09-12 12:35:00,64.4,64.51,64.36,64.37,77200.0,34.8454,34.9049,34.8237,34.8291,77200.0
2008-09-12 12:40:00,64.37,64.51,64.37,64.38,175900.0,34.8291,34.9049,34.8291,34.8345,175900.0
2008-09-12 12:45:00,64.36,64.36,64.09,64.17,124600.0,34.8237,34.8237,34.6776,34.7209,124600.0
2008-09-12 12:50:00,64.17,64.26,64.1,64.16,110900.0,34.7209,34.7696,34.683,34.7155,110900.0
2008-09-12 12:55:00,64.15,64.23,64.08,64.12,135300.0,34.7101,34.7534,34.6722,34.6939,135300.0
2008-09-12 13:00:00,64.12,64.32,64.1,64.28,154300.0,34.6939,34.8021,34.683,34.7804,154300.0
2008-09-12 13:05:00,64.28,64.29,64.1,64.17,105800.0,34.7804,34.7858,34.683,34.7209,105800.0
2008-09-12 13:10:00,64.17,64.17,64.01,64.02,142300.0,34.7209,34.7209,34.6343,34.6398,142300.0
2008-09-12 13:15:00,64.02,64.18,64.02,64.13,163900.0,34.6398,34.7263,34.6398,34.6993,163900.0
2008-09-12 13:20:00,64.14,64.17,64.0,64.1,221900.0,34.7047,34.7209,34.6289,34.683,221900.0
2008-09-12 13:25:00,64.1,64.59,64.08,64.45,111600.0,34.683,34.9482,34.6722,34.8724,111600.0
2008-09-12 13:30:00,64.44,64.49,64.28,64.31,113900.0,34.867,34.8941,34.7804,34.7967,113900.0
2008-09-12 13:35:00,64.31,64.38,64.19,64.34,62400.0,34.7967,34.8345,34.7317,34.8129,62400.0
2008-09-12 13:40:00,64.35,64.59,64.2,64.51,160700.0,34.8183,34.9482,34.7372,34.9049,160700.0
2008-09-12 13:45:00,64.52,64.98,64.47,64.95,304400.0,34.9103,35.1592,34.8832,35.143,304400.0
2008-09-12 13:50:00,64.96,65.18,64.91,65.14,333200.0,35.1484,35.2674,35.1213,35.2458,333200.0
2008-09-12 13:55:00,65.15,65.15,64.88,64.98,176700.0,35.2512,35.2512,35.1051,35.1592,176700.0
2008-09-12 14:00:00,64.98,65.01,64.5,64.54,300600.0,35.1592,35.1754,34.8995,34.9211,300600.0
2008-09-12 14:05:00,64.56,64.64,64.5,64.59,177400.0,34.9319,34.9752,34.8995,34.9482,177400.0
2008-09-12 14:10:00,64.59,64.78,64.53,64.71,129600.0,34.9482,35.051,34.9157,35.0131,129600.0
2008-09-12 14:15:00,64.7,64.77,64.53,64.62,105400.0,35.0077,35.0456,34.9157,34.9644,105400.0
2008-09-12 14:20:00,64.62,64.94,64.6,64.83,207600.0,34.9644,35.1375,34.9536,35.078,207600.0
2008-09-12 14:25:00,64.83,64.87,64.56,64.65,131900.0,35.078,35.0997,34.9319,34.9806,131900.0
2008-09-12 14:30:00,64.65,64.77,64.57,64.73,67500.0,34.9806,35.0456,34.9373,35.0239,67500.0
2008-09-12 14:35:00,64.74,64.9,64.63,64.89,72200.0,35.0293,35.1159,34.9698,35.1105,72200.0
2008-09-12 14:40:00,64.9,65.09,64.86,64.95,150000.0,35.1159,35.2187,35.0943,35.143,150000.0
2008-09-12 14:45:00,64.95,65.09,64.94,65.08,130200.0,35.143,35.2187,35.1375,35.2133,130200.0
2008-09-12 14:50:00,65.09,65.09,64.99,65.05,258600.0,35.2187,35.2187,35.1646,35.1971,258600.0
2008-09-12 14:55:00,65.05,65.1,64.9,64.94,182600.0,35.1971,35.2241,35.1159,35.1375,182600.0
2008-09-12 15:00:00,64.94,64.97,64.74,64.79,172700.0,35.1375,35.1538,35.0293,35.0564,172700.0
2008-09-12 15:05:00,64.79,64.9,64.68,64.83,177200.0,35.0564,35.1159,34.9969,35.078,177200.0
2008-09-12 15:10:00,64.84,65.03,64.78,64.9,224100.0,35.0834,35.1862,35.051,35.1159,224100.0
2008-09-12 15:15:00,64.9,65.03,64.86,64.87,128100.0,35.1159,35.1862,35.0943,35.0997,128100.0
2008-09-12 15:20:00,64.87,64.95,64.78,64.93,132300.0,35.0997,35.143,35.051,35.1321,132300.0
2008-09-12 15:25:00,64.93,64.93,64.63,64.8,183100.0,35.1321,35.1321,34.9698,35.0618,183100.0
2008-09-12 15:30:00,64.79,64.91,64.7,64.71,129000.0,35.0564,35.1213,35.0077,35.0131,129000.0
2008-09-12 15:35:00,64.71,64.73,64.51,64.58,261700.0,35.0131,35.0239,34.9049,34.9428,261700.0
2008-09-12 15:40:00,64.58,64.86,64.55,64.75,195000.0,34.9428,35.0943,34.9265,35.0347,195000.0
2008-09-12 15:45:00,64.76,64.89,64.74,64.79,219500.0,35.0402,35.1105,35.0293,35.0564,219500.0
2008-09-12 15:50:00,64.8,64.97,64.76,64.96,210600.0,35.0618,35.1538,35.0402,35.1484,210600.0
2008-09-12 15:55:00,64.96,65.17,64.96,65.05,347200.0,35.1484,35.262,35.1484,35.1971,347200.0
2008-09-12 16:00:00,65.05,65.18,64.93,65.06,43600.0,35.1971,35.2674,35.1321,35.2025,43600.0
2008-09-12 16:05:00,65.06,65.1,65.05,65.1,3000.0,35.2025,35.2241,35.1971,35.2241,3000.0
2008-09-12 16:10:00,65.1,65.1,65.1,65.1,2000.0,35.2241,35.2241,35.2241,35.2241,2000.0
2008-09-15 09:30:00,62.4,62.75,62.27,62.57,572100.0,33.7632,33.9526,33.6929,33.8552,572100.0
2008-09-15 09:35:00,62.57,62.72,62.46,62.58,945000.0,33.8552,33.9364,33.7957,33.8606,945000.0
2008-09-15 09:40:00,62.57,63.49,62.55,63.4,973200.0,33.8552,34.353,33.8444,34.3043,973200.0
2008-09-15 09:45:00,63.39,63.56,63.17,63.53,381000.0,34.2989,34.3909,34.1798,34.3746,381000.0
2008-09-15 09:50:00,63.54,63.74,62.94,63.01,285400.0,34.38,34.4883,34.0554,34.0933,285400.0
2008-09-15 09:55:00,63.0,63.24,62.8,62.89,324800.0,34.0879,34.2177,33.9796,34.0283,324800.0
2008-09-15 10:00:00,62.88,63.42,62.83,63.17,160800.0,34.0229,34.3151,33.9959,34.1798,160800.0
2008-09-15 10:05:00,63.16,63.26,63.08,63.16,129500.0,34.1744,34.2285,34.1311,34.1744,129500.0
2008-09-15 10:10:00,63.16,63.42,63.11,63.25,178100.0,34.1744,34.3151,34.1474,34.2231,178100.0
2008-09-15 10:15:00,63.25,63.32,63.19,63.29,167700.0,34.2231,34.261,34.1907,34.2448,167700.0
2008-09-15 10:20:00,63.28,63.33,63.08,63.09,238300.0,34.2394,34.2664,34.1311,34.1366,238300.0
2008-09-15 10:25:00,63.11,63.29,63.08,63.25,268700.0,34.1474,34.2448,34.1311,34.2231,268700.0
2008-09-15 10:30:00,63.31,63.66,63.26,63.63,236600.0,34.2556,34.445,34.2285,34.4287,236600.0
2008-09-15 10:35:00,63.64,63.78,63.31,63.39,345000.0,34.4341,34.5099,34.2556,34.2989,345000.0
2008-09-15 10:40:00,63.4,63.46,63.25,63.31,227900.0,34.3043,34.3368,34.2231,34.2556,227900.0
2008-09-15 10:45:00,63.32,63.42,63.25,63.4,298600.0,34.261,34.3151,34.2231,34.3043,298600.0
2008-09-15 10:50:00,63.39,63.72,63.37,63.71,333200.0,34.2989,34.4774,34.2881,34.472,333200.0
2008-09-15 10:55:00,63.67,63.74,63.55,63.71,324700.0,34.4504,34.4883,34.3855,34.472,324700.0
2008-09-15 11:00:00,63.71,63.72,63.62,63.65,300200.0,34.472,34.4774,34.4233,34.4396,300200.0
2008-09-15 11:05:00,63.64,63.71,63.63,63.68,175400.0,34.4341,34.472,34.4287,34.4558,175400.0
2008-09-15 11:10:00,63.68,63.72,63.59,63.72,169900.0,34.4558,34.4774,34.4071,34.4774,169900.0
2008-09-15 11:15:00,63.71,63.74,63.61,63.72,102800.0,34.472,34.4883,34.4179,34.4774,102800.0
2008-09-15 11:20:00,63.73,63.84,63.55,63.55,238500.0,34.4828,34.5424,34.3855,34.3855,238500.0
2008-09-15 11:25:00,63.54,63.55,63.42,63.46,225400.0,34.38,34.3855,34.3151,34.3368,225400.0
2008-09-15 11:30:00,63.47,63.59,63.44,63.48,202600.0,34.3422,34.4071,34.3259,34.3476,202600.0
2008-09-15 11:35:00,63.48,63.63,63.44,63.55,224900.0,34.3476,34.4287,34.3259,34.3855,224900.0
2008-09-15 11:40:00,63.56,63.62,63.28,63.28,295100.0,34.3909,34.4233,34.2394,34.2394,295100.0
2008-09-15 11:45:00,63.26,63.41,63.24,63.31,399600.0,34.2285,34.3097,34.2177,34.2556,399600.0
2008-09-15 11:50:00,63.31,63.38,63.19,63.29,292800.0,34.2556,34.2935,34.1907,34.2448,292800.0
2008-09-15 11:55:00,63.31,63.43,63.22,63.29,236400.0,34.2556,34.3205,34.2069,34.2448,236400.0
2008-09-15 12:00:00,63.3,63.45,63.18,63.25,207700.0,34.2502,34.3313,34.1853,34.2231,207700.0
2008-09-15 12:05:00,63.25,63.37,63.19,63.31,250100.0,34.2231,34.2881,34.1907,34.2556,250100.0
2008-09-15 12:10:00,63.32,63.58,63.31,63.36,219100.0,34.261,34.4017,34.2556,34.2826,219100.0
2008-09-15 12:15:00,63.37,63.59,63.24,63.59,201300.0,34.2881,34.4071,34.2177,34.4071,201300.0
2008-09-15 12:20:00,63.58,63.7,63.4,63.43,237900.0,34.4017,34.4666,34.3043,34.3205,237900.0
2008-09-15 12:25:00,63.41,63.47,63.35,63.44,130900.0,34.3097,34.3422,34.2772,34.3259,130900.0
2008-09-15 12:30:00,63.44,63.56,63.42,63.49,52400.0,34.3259,34.3909,34.3151,34.353,52400.0
2008-09-15 12:35:00,63.49,63.52,63.4,63.43,141200.0,34.353,34.3692,34.3043,34.3205,141200.0
2008-09-15 12:40:00,63.43,63.49,63.37,63.41,165400.0,34.3205,34.353,34.2881,34.3097,165400.0
2008-09-15 12:45:00,63.43,63.55,63.3,63.39,203000.0,34.3205,34.3855,34.2502,34.2989,203000.0
2008-09-15 12:50:00,63.37,63.47,63.29,63.47,249700.0,34.2881,34.3422,34.2448,34.3422,249700.0
2008-09-15 12:55:00,63.45,63.62,63.42,63.42,177200.0,34.3313,34.4233,34.3151,34.3151,177200.0
2008-09-15 13:00:00,63.44,63.51,63.42,63.5,99100.0,34.3259,34.3638,34.3151,34.3584,99100.0
2008-09-15 13:05:00,63.5,63.56,63.32,63.33,113600.0,34.3584,34.3909,34.261,34.2664,113600.0
2008-09-15 13:10:00,63.33,63.39,63.2,63.22,89300.0,34.2664,34.2989,34.1961,34.2069,89300.0
2008-09-15 13:15:00,63.22,63.25,63.15,63.18,100400.0,34.2069,34.2231,34.169,34.1853,100400.0
2008-09-15 13:20:00,63.18,63.23,63.13,63.15,143300.0,34.1853,34.2123,34.1582,34.169,143300.0
2008-09-15 13:25:00,63.14,63.17,62.9,62.96,229400.0,34.1636,34.1798,34.0338,34.0662,229400.0
2008-09-15 13:30:00,62.97,62.99,62.86,62.87,163400.0,34.0716,34.0824,34.0121,34.0175,163400.0
2008-09-15 13:35:00,62.86,62.87,62.66,62.66,189400.0,34.0121,34.0175,33.9039,33.9039,189400.0
2008-09-15 13:40:00,62.65,62.69,62.45,62.66,620400.0,33.8985,33.9201,33.7903,33.9039,620400.0
2008-09-15 13:45:00,62.66,62.74,62.6,62.62,172600.0,33.9039,33.9472,33.8714,33.8822,172600.0
2008-09-15 13:50:00,62.63,62.69,62.42,62.48,266100.0,33.8877,33.9201,33.774,33.8065,266100.0
2008-09-15 13:55:00,62.49,62.56,62.42,62.5,281700.0,33.8119,33.8498,33.774,33.8173,281700.0
2008-09-15 14:00:00,62.51,62.63,62.4,62.54,251400.0,33.8227,33.8877,33.7632,33.839,251400.0
2008-09-15 14:05:00,62.53,62.57,62.19,62.21,213000.0,33.8336,33.8552,33.6496,33.6604,213000.0
2008-09-15 14:10:00,62.21,62.24,62.0,62.1,445600.0,33.6604,33.6766,33.5468,33.6009,445600.0
2008-09-15 14:15:00,62.09,62.59,62.08,62.45,290500.0,33.5955,33.866,33.5901,33.7903,290500.0
2008-09-15 14:20:00,62.45,62.68,62.37,62.63,195200.0,33.7903,33.9147,33.747,33.8877,195200.0
2008-09-15 14:25:00,62.63,62.75,62.37,62.42,124600.0,33.8877,33.9526,33.747,33.774,124600.0
2008-09-15 14:30:00,62.42,62.59,62.34,62.34,162400.0,33.774,33.866,33.7307,33.7307,162400.0
2008-09-15 14:35:00,62.33,62.44,62.16,62.16,170500.0,33.7253,33.7849,33.6334,33.6334,170500.0
2008-09-15 14:40:00,62.17,62.21,61.95,62.11,461800.0,33.6388,33.6604,33.5197,33.6063,461800.0
2008-09-15 14:45:00,62.1,62.36,61.94,62.35,243600.0,33.6009,33.7416,33.5143,33.7362,243600.0
2008-09-15 14:50:00,62.34,62.37,62.05,62.12,177900.0,33.7307,33.747,33.5738,33.6117,177900.0
2008-09-15 14:55:00,62.12,62.14,62.0,62.0,173700.0,33.6117,33.6225,33.5468,33.5468,173700.0
2008-09-15 15:00:00,62.0,62.03,61.7,61.71,501000.0,33.5468,33.563,33.3845,33.3899,501000.0
2008-09-15 15:05:00,61.7,61.78,61.47,61.53,510800.0,33.3845,33.4277,33.26,33.2925,510800.0
2008-09-15 15:10:00,61.55,61.59,61.42,61.43,527500.0,33.3033,33.3249,33.233,33.2384,527500.0
2008-09-15 15:15:00,61.42,61.43,61.26,61.31,520900.0,33.233,33.2384,33.1464,33.1734,520900.0
2008-09-15 15:20:00,61.3,61.46,61.23,61.27,386500.0,33.168,33.2546,33.1302,33.1518,386500.0
2008-09-15 15:25:00,61.27,61.49,61.25,61.48,608200.0,33.1518,33.2708,33.141,33.2654,608200.0
2008-09-15 15:30:00,61.47,62.31,61.45,62.19,626800.0,33.26,33.7145,33.2492,33.6496,626800.0
2008-09-15 15:35:00,62.19,62.28,61.68,61.71,406700.0,33.6496,33.6983,33.3736,33.3899,406700.0
2008-09-15 15:40:00,61.69,61.69,61.35,61.48,626900.0,33.379,33.379,33.1951,33.2654,626900.0
2008-09-15 15:45:00,61.56,61.58,61.19,61.21,552100.0,33.3087,33.3195,33.1085,33.1193,552100.0
2008-09-15 15:50:00,61.21,61.22,60.95,61.02,616700.0,33.1193,33.1247,32.9787,33.0165,616700.0
2008-09-15 15:55:00,61.02,61.05,60.77,60.8,1799700.0,33.0165,33.0328,32.8813,32.8975,1799700.0
2008-09-15 16:00:00,61.09,61.75,60.81,61.75,88600.0,33.0544,33.4115,32.9029,33.4115,88600.0
2008-09-15 16:05:00,61.42,61.8,61.2,61.59,40900.0,33.233,33.4386,33.1139,33.3249,40900.0
2008-09-15 16:10:00,61.35,61.35,61.35,61.35,4100.0,33.1951,33.1951,33.1951,33.1951,4100.0
2008-09-16 09:30:00,59.39,59.9,59.21,59.88,920700.0,32.1346,32.4105,32.0372,32.3997,920700.0
2008-09-16 09:35:00,59.89,60.1,59.78,60.08,1005400.0,32.4051,32.5187,32.3456,32.5079,1005400.0
2008-09-16 09:40:00,60.09,60.6,60.01,60.24,623500.0,32.5133,32.7893,32.47,32.5945,623500.0
2008-09-16 09:45:00,60.23,60.37,59.76,60.0,617300.0,32.5891,32.6648,32.3348,32.4646,617300.0
2008-09-16 09:50:00,59.99,60.24,59.71,59.78,543100.0,32.4592,32.5945,32.3077,32.3456,543100.0
2008-09-16 09:55:00,59.77,59.88,59.53,59.73,394600.0,32.3402,32.3997,32.2103,32.3185,394600.0
2008-09-16 10:00:00,59.73,60.23,59.7,60.17,635600.0,32.3185,32.5891,32.3023,32.5566,635600.0
2008-09-16 10:05:00,60.19,60.52,60.19,60.33,626600.0,32.5674,32.746,32.5674,32.6432,626600.0
2008-09-16 10:10:00,60.35,60.58,60.23,60.58,427500.0,32.654,32.7785,32.5891,32.7785,427500.0
2008-09-16 10:15:00,60.58,60.62,59.72,59.73,598100.0,32.7785,32.8001,32.3131,32.3185,598100.0
2008-09-16 10:20:00,59.75,60.32,59.71,60.21,412300.0,32.3294,32.6378,32.3077,32.5783,412300.0
2008-09-16 10:25:00,60.22,60.52,60.04,60.42,438100.0,32.5837,32.746,32.4863,32.6919,438100.0
2008-09-16 10:30:00,60.46,60.5,60.25,60.3,486100.0,32.7135,32.7352,32.5999,32.627,486100.0
2008-09-16 10:35:00,60.29,60.34,60.09,60.11,508200.0,32.6215,32.6486,32.5133,32.5241,508200.0
2008-09-16 10:40:00,60.11,60.25,60.0,60.07,580200.0,32.5241,32.5999,32.4646,32.5025,580200.0
2008-09-16 10:45:00,60.08,60.19,59.97,60.19,442900.0,32.5079,32.5674,32.4484,32.5674,442900.0
2008-09-16 10:50:00,60.19,60.74,59.99,60.72,621200.0,32.5674,32.865,32.4592,32.8542,621200.0
2008-09-16 10:55:00,60.72,61.11,60.72,61.09,1137300.0,32.8542,33.0652,32.8542,33.0544,1137300.0
2008-09-16 11:00:00,61.09,61.5,61.08,61.42,866800.0,33.0544,33.2762,33.049,33.233,866800.0
2008-09-16 11:05:00,61.42,61.66,61.38,61.44,1056500.0,33.233,33.3628,33.2113,33.2438,1056500.0
2008-09-16 11:10:00,61.45,61.47,61.16,61.26,798000.0,33.2492,33.26,33.0923,33.1464,798000.0
2008-09-16 11:15:00,61.26,61.26,61.0,61.13,660100.0,33.1464,33.1464,33.0057,33.076,660100.0
2008-09-16 11:20:00,61.12,61.14,60.53,60.65,657800.0,33.0706,33.0815,32.7514,32.8163,657800.0
2008-09-16 11:25:00,60.66,60.84,60.56,60.57,453900.0,32.8217,32.9191,32.7676,32.773,453900.0
2008-09-16 11:30:00,60.56,60.82,60.56,60.75,475000.0,32.7676,32.9083,32.7676,32.8704,475000.0
2008-09-16 11:35:00,60.75,60.87,60.72,60.73,306400.0,32.8704,32.9354,32.8542,32.8596,306400.0
2008-09-16 11:40:00,60.73,60.87,60.63,60.83,277500.0,32.8596,32.9354,32.8055,32.9137,277500.0
2008-09-16 11:45:00,60.84,60.95,60.81,60.91,188200.0,32.9191,32.9787,32.9029,32.957,188200.0
2008-09-16 11:50:00,60.91,61.1,60.87,61.04,316300.0,32.957,33.0598,32.9354,33.0273,316300.0
2008-09-16 11:55:00,61.02,61.34,60.94,61.34,431100.0,33.0165,33.1897,32.9732,33.1897,431100.0
2008-09-16 12:00:00,61.35,61.52,61.13,61.17,275000.0,33.1951,33.2871,33.076,33.0977,275000.0
2008-09-16 12:05:00,61.17,61.42,61.16,61.4,415900.0,33.0977,33.233,33.0923,33.2221,415900.0
2008-09-16 12:10:00,61.41,61.43,61.35,61.39,142900.0,33.2275,33.2384,33.1951,33.2167,142900.0
2008-09-16 12:15:00,61.41,61.54,61.31,61.46,199800.0,33.2275,33.2979,33.1734,33.2546,199800.0
2008-09-16 12:20:00,61.46,61.46,61.11,61.28,200400.0,33.2546,33.2546,33.0652,33.1572,200400.0
2008-09-16 12:25:00,61.3,61.34,61.01,61.15,291800.0,33.168,33.1897,33.0111,33.0869,291800.0
2008-09-16 12:30:00,61.12,61.22,61.02,61.17,249600.0,33.0706,33.1247,33.0165,33.0977,249600.0
2008-09-16 12:35:00,61.16,61.31,61.15,61.28,210600.0,33.0923,33.1734,33.0869,33.1572,210600.0
2008-09-16 12:40:00,61.26,61.27,60.85,60.99,236700.0,33.1464,33.1518,32.9245,33.0003,236700.0
2008-09-16 12:45:00,60.99,61.13,60.96,61.11,37200.0,33.0003,33.076,32.9841,33.0652,37200.0
2008-09-16 12:50:00,61.1,61.26,61.07,61.22,118100.0,33.0598,33.1464,33.0436,33.1247,118100.0
2008-09-16 12:55:00,61.21,61.33,61.21,61.33,88200.0,33.1193,33.1843,33.1193,33.1843,88200.0
2008-09-16 13:00:00,61.33,61.43,61.29,61.38,125100.0,33.1843,33.2384,33.1626,33.2113,125100.0
2008-09-16 13:05:00,61.39,61.53,61.34,61.51,97200.0,33.2167,33.2925,33.1897,33.2817,97200.0
2008-09-16 13:10:00,61.51,61.54,61.41,61.52,72000.0,33.2817,33.2979,33.2275,33.2871,72000.0
2008-09-16 13:15:00,61.52,61.55,61.36,61.39,91200.0,33.2871,33.3033,33.2005,33.2167,91200.0
2008-09-16 13:20:00,61.4,61.55,61.39,61.54,53600.0,33.2221,33.3033,33.2167,33.2979,53600.0
2008-09-16 13:25:00,61.53,61.53,61.39,61.5,103500.0,33.2925,33.2925,33.2167,33.2762,103500.0
2008-09-16 13:30:00,61.51,61.53,61.46,61.52,64400.0,33.2817,33.2925,33.2546,33.2871,64400.0
2008-09-16 13:35:00,61.51,61.55,61.42,61.48,89900.0,33.2817,33.3033,33.233,33.2654,89900.0
2008-09-16 13:40:00,61.48,61.59,61.46,61.5,76500.0,33.2654,33.3249,33.2546,33.2762,76500.0
2008-09-16 13:45:00,61.5,61.53,61.32,61.36,168700.0,33.2762,33.2925,33.1788,33.2005,168700.0
2008-09-16 13:50:00,61.34,61.41,61.28,61.38,83600.0,33.1897,33.2275,33.1572,33.2113,83600.0
2008-09-16 13:55:00,61.41,61.47,61.38,61.4,66300.0,33.2275,33.26,33.2113,33.2221,66300.0
2008-09-16 14:00:00,61.4,61.48,61.37,61.41,60400.0,33.2221,33.2654,33.2059,33.2275,60400.0
2008-09-16 14:05:00,61.41,61.81,61.36,61.78,97100.0,33.2275,33.444,33.2005,33.4277,97100.0
2008-09-16 14:10:00,61.78,61.84,60.87,60.91,236500.0,33.4277,33.4602,32.9354,32.957,236500.0
2008-09-16 14:15:00,60.96,61.06,60.6,60.63,828400.0,32.9841,33.0382,32.7893,32.8055,828400.0
2008-09-16 14:20:00,60.64,60.79,60.36,60.45,665300.0,32.8109,32.8921,32.6594,32.7081,665300.0
2008-09-16 14:25:00,60.45,60.65,60.24,60.62,727700.0,32.7081,32.8163,32.5945,32.8001,727700.0
2008-09-16 14:30:00,60.63,61.1,60.61,60.73,539300.0,32.8055,33.0598,32.7947,32.8596,539300.0
2008-09-16 14:35:00,60.74,61.51,60.51,61.45,703000.0,32.865,33.2817,32.7406,33.2492,703000.0
2008-09-16 14:40:00,61.47,61.65,60.96,61.08,690400.0,33.26,33.3574,32.9841,33.049,690400.0
2008-09-16 14:45:00,61.17,61.85,61.11,61.69,796800.0,33.0977,33.4656,33.0652,33.379,796800.0
2008-09-16 14:50:00,61.68,61.8,61.38,61.62,562700.0,33.3736,33.4386,33.2113,33.3412,562700.0
2008-09-16 14:55:00,61.62,62.12,61.61,62.06,669000.0,33.3412,33.6117,33.3358,33.5792,669000.0
2008-09-16 15:00:00,62.05,62.06,61.87,61.96,481500.0,33.5738,33.5792,33.4764,33.5251,481500.0
2008-09-16 15:05:00,61.96,62.28,61.94,62.18,594800.0,33.5251,33.6983,33.5143,33.6442,594800.0
2008-09-16 15:10:00,62.27,62.39,62.1,62.37,378100.0,33.6929,33.7578,33.6009,33.747,378100.0
2008-09-16 15:15:00,62.4,63.09,62.32,62.93,756000.0,33.7632,34.1366,33.7199,34.05,756000.0
2008-09-16 15:20:00,62.93,62.94,62.62,62.82,952200.0,34.05,34.0554,33.8822,33.9905,952200.0
2008-09-16 15:25:00,62.83,62.94,62.06,62.23,549700.0,33.9959,34.0554,33.5792,33.6712,549700.0
2008-09-16 15:30:00,62.23,62.38,62.09,62.21,468300.0,33.6712,33.7524,33.5955,33.6604,468300.0
2008-09-16 15:35:00,62.21,62.54,62.18,62.23,569200.0,33.6604,33.839,33.6442,33.6712,569200.0
2008-09-16 15:40:00,62.23,62.43,62.12,62.39,663100.0,33.6712,33.7794,33.6117,33.7578,663100.0
2008-09-16 15:45:00,62.35,62.51,62.16,62.5,616300.0,33.7362,33.8227,33.6334,33.8173,616300.0
2008-09-16 15:50:00,62.5,62.52,62.31,62.32,666300.0,33.8173,33.8281,33.7145,33.7199,666300.0
2008-09-16 15:55:00,62.33,63.13,62.33,63.13,2104200.0,33.7253,34.1582,33.7253,34.1582,2104200.0
2008-09-16 16:00:00,62.6,63.13,62.6,63.03,79800.0,33.8714,34.1582,33.8714,34.1041,79800.0
2008-09-16 16:05:00,62.93,63.05,62.9,63.05,8000.0,34.05,34.1149,34.0338,34.1149,8000.0
2008-09-16 16:10:00,62.87,63.0,62.8,62.87,8200.0,34.0175,34.0879,33.9796,34.0175,8200.0
2008-09-17 09:30:00,61.7,61.83,61.52,61.82,497100.0,33.3845,33.4548,33.2871,33.4494,497100.0
2008-09-17 09:35:00,61.83,62.01,61.55,62.0,513500.0,33.4548,33.5522,33.3033,33.5468,513500.0
2008-09-17 09:40:00,62.0,62.4,61.86,62.28,518700.0,33.5468,33.7632,33.471,33.6983,518700.0
2008-09-17 09:45:00,62.27,62.43,61.99,62.21,588800.0,33.6929,33.7794,33.5414,33.6604,588800.0
2008-09-17 09:50:00,62.21,62.48,61.99,62.47,519300.0,33.6604,33.8065,33.5414,33.8011,519300.0
2008-09-17 09:55:00,62.47,62.53,62.25,62.38,685400.0,33.8011,33.8336,33.6821,33.7524,685400.0
2008-09-17 10:00:00,62.38,62.7,62.37,62.59,553400.0,33.7524,33.9255,33.747,33.866,553400.0
2008-09-17 10:05:00,62.6,62.62,62.19,62.42,313100.0,33.8714,33.8822,33.6496,33.774,313100.0
2008-09-17 10:10:00,62.44,62.57,62.42,62.56,416200.0,33.7849,33.8552,33.774,33.8498,416200.0
2008-09-17 10:15:00,62.55,62.7,62.42,62.55,296600.0,33.8444,33.9255,33.774,33.8444,296600.0
2008-09-17 10:20:00,62.56,62.58,62.16,62.16,522400.0,33.8498,33.8606,33.6334,33.6334,522400.0
2008-09-17 10:25:00,62.15,62.16,61.84,61.86,463500.0,33.6279,33.6334,33.4602,33.471,463500.0
2008-09-17 10:30:00,61.88,61.96,61.66,61.7,382300.0,33.4819,33.5251,33.3628,33.3845,382300.0
2008-09-17 10:35:00,61.69,61.84,61.44,61.54,448300.0,33.379,33.4602,33.2438,33.2979,448300.0
2008-09-17 10:40:00,61.55,61.71,61.38,61.68,556200.0,33.3033,33.3899,33.2113,33.3736,556200.0
2008-09-17 10:45:00,61.69,61.72,61.59,61.6,362500.0,33.379,33.3953,33.3249,33.3304,362500.0
2008-09-17 10:50:00,61.6,61.7,61.42,61.69,288400.0,33.3304,33.3845,33.233,33.379,288400.0
2008-09-17 10:55:00,61.69,61.72,61.45,61.47,295300.0,33.379,33.3953,33.2492,33.26,295300.0
2008-09-17 11:00:00,61.47,61.57,61.31,61.32,244100.0,33.26,33.3141,33.1734,33.1788,244100.0
2008-09-17 11:05:00,61.33,61.4,61.22,61.25,327300.0,33.1843,33.2221,33.1247,33.141,327300.0
2008-09-17 11:10:00,61.25,61.34,61.05,61.08,367700.0,33.141,33.1897,33.0328,33.049,367700.0
2008-09-17 11:15:00,61.09,61.34,61.04,61.26,730000.0,33.0544,33.1897,33.0273,33.1464,730000.0
2008-09-17 11:20:00,61.28,61.47,61.27,61.31,264800.0,33.1572,33.26,33.1518,33.1734,264800.0
2008-09-17 11:25:00,61.29,61.36,60.88,60.96,324800.0,33.1626,33.2005,32.9408,32.9841,324800.0
2008-09-17 11:30:00,60.96,61.15,60.94,61.02,794900.0,32.9841,33.0869,32.9732,33.0165,794900.0
2008-09-17 11:35:00,61.02,61.42,61.01,61.41,400400.0,33.0165,33.233,33.0111,33.2275,400400.0
2008-09-17 11:40:00,61.36,61.42,61.18,61.27,297400.0,33.2005,33.233,33.1031,33.1518,297400.0
2008-09-17 11:45:00,61.28,61.51,61.25,61.29,240300.0,33.1572,33.2817,33.141,33.1626,240300.0
2008-09-17 11:50:00,61.29,61.32,61.09,61.17,241600.0,33.1626,33.1788,33.0544,33.0977,241600.0
2008-09-17 11:55:00,61.16,61.27,60.88,60.93,217300.0,33.0923,33.1518,32.9408,32.9678,217300.0
2008-09-17 12:00:00,60.93,60.99,60.38,60.38,375400.0,32.9678,33.0003,32.6702,32.6702,375400.0
2008-09-17 12:05:00,60.39,60.39,60.09,60.28,672300.0,32.6756,32.6756,32.5133,32.6161,672300.0
2008-09-17 12:10:00,60.26,60.32,59.96,60.07,486500.0,32.6053,32.6378,32.443,32.5025,486500.0
2008-09-17 12:15:00,60.07,60.45,60.07,60.3,262900.0,32.5025,32.7081,32.5025,32.627,262900.0
2008-09-17 12:20:00,60.3,61.01,60.3,60.81,342700.0,32.627,33.0111,32.627,32.9029,342700.0
2008-09-17 12:25:00,60.81,60.84,60.33,60.45,318000.0,32.9029,32.9191,32.6432,32.7081,318000.0
2008-09-17 12:30:00,60.47,60.85,60.47,60.79,418100.0,32.7189,32.9245,32.7189,32.8921,418100.0
2008-09-17 12:35:00,60.79,60.81,60.3,60.3,503600.0,32.8921,32.9029,32.627,32.627,503600.0
2008-09-17 12:40:00,60.3,61.06,60.22,60.85,395000.0,32.627,33.0382,32.5837,32.9245,395000.0
2008-09-17 12:45:00,60.86,60.95,60.69,60.77,190700.0,32.93,32.9787,32.838,32.8813,190700.0
2008-09-17 12:50:00,60.78,60.91,60.66,60.78,145700.0,32.8867,32.957,32.8217,32.8867,145700.0
2008-09-17 12:55:00,60.79,61.07,60.79,60.87,207200.0,32.8921,33.0436,32.8921,32.9354,207200.0
2008-09-17 13:00:00,60.87,61.05,60.7,60.98,198000.0,32.9354,33.0328,32.8434,32.9949,198000.0
2008-09-17 13:05:00,60.99,60.99,60.65,60.7,206500.0,33.0003,33.0003,32.8163,32.8434,206500.0
2008-09-17 13:10:00,60.71,60.75,60.35,60.36,183000.0,32.8488,32.8704,32.654,32.6594,183000.0
2008-09-17 13:15:00,60.35,60.45,60.3,60.34,141500.0,32.654,32.7081,32.627,32.6486,141500.0
2008-09-17 13:20:00,60.36,60.7,60.32,60.58,222700.0,32.6594,32.8434,32.6378,32.7785,222700.0
2008-09-17 13:25:00,60.58,60.59,60.18,60.18,290000.0,32.7785,32.7839,32.562,32.562,290000.0
2008-09-17 13:30:00,60.18,60.18,59.97,60.03,430400.0,32.562,32.562,32.4484,32.4809,430400.0
2008-09-17 13:35:00,60.02,60.04,59.73,59.93,378000.0,32.4754,32.4863,32.3185,32.4268,378000.0
2008-09-17 13:40:00,59.92,60.12,59.59,59.75,529000.0,32.4213,32.5296,32.2428,32.3294,529000.0
2008-09-17 13:45:00,59.75,59.94,59.7,59.8,405900.0,32.3294,32.4322,32.3023,32.3564,405900.0
2008-09-17 13:50:00,59.8,60.46,59.79,60.29,319900.0,32.3564,32.7135,32.351,32.6215,319900.0
2008-09-17 13:55:00,60.3,60.37,60.09,60.13,190200.0,32.627,32.6648,32.5133,32.535,190200.0
2008-09-17 14:00:00,60.13,60.43,60.12,60.41,217400.0,32.535,32.6973,32.5296,32.6865,217400.0
2008-09-17 14:05:00,60.41,60.56,60.29,60.48,346200.0,32.6865,32.7676,32.6215,32.7243,346200.0
2008-09-17 14:10:00,60.46,60.47,60.13,60.13,250600.0,32.7135,32.7189,32.535,32.535,250600.0
2008-09-17 14:15:00,60.13,60.52,60.12,60.5,438100.0,32.535,32.746,32.5296,32.7352,438100.0
2008-09-17 14:20:00,60.52,60.84,60.35,60.73,371000.0,32.746,32.9191,32.654,32.8596,371000.0
2008-09-17 14:25:00,60.73,60.95,60.53,60.94,435500.0,32.8596,32.9787,32.7514,32.9732,435500.0
2008-09-17 14:30:00,60.94,61.26,60.88,61.21,259300.0,32.9732,33.1464,32.9408,33.1193,259300.0
2008-09-17 14:35:00,61.24,61.3,60.98,61.24,151700.0,33.1356,33.168,32.9949,33.1356,151700.0
2008-09-17 14:40:00,61.23,61.35,61.06,61.07,247600.0,33.1302,33.1951,33.0382,33.0436,247600.0
2008-09-17 14:45:00,61.07,61.51,61.07,61.2,392900.0,33.0436,33.2817,33.0436,33.1139,392900.0
2008-09-17 14:50:00,61.2,61.21,60.56,60.71,415000.0,33.1139,33.1193,32.7676,32.8488,415000.0
2008-09-17 14:55:00,60.71,60.85,60.39,60.85,281500.0,32.8488,32.9245,32.6756,32.9245,281500.0
2008-09-17 15:00:00,60.85,61.32,60.7,61.14,529200.0,32.9245,33.1788,32.8434,33.0815,529200.0
2008-09-17 15:05:00,61.15,61.52,61.14,61.44,485200.0,33.0869,33.2871,33.0815,33.2438,485200.0
2008-09-17 15:10:00,61.42,61.68,61.34,61.43,470400.0,33.233,33.3736,33.1897,33.2384,470400.0
2008-09-17 15:15:00,61.44,61.92,61.39,61.82,636100.0,33.2438,33.5035,33.2167,33.4494,636100.0
2008-09-17 15:20:00,61.82,61.82,61.14,61.29,349900.0,33.4494,33.4494,33.0815,33.1626,349900.0
2008-09-17 15:25:00,61.28,61.45,61.21,61.25,382600.0,33.1572,33.2492,33.1193,33.141,382600.0
2008-09-17 15:30:00,61.26,61.3,60.93,60.93,288400.0,33.1464,33.168,32.9678,32.9678,288400.0
2008-09-17 15:35:00,60.94,60.98,60.49,60.74,556900.0,32.9732,32.9949,32.7298,32.865,556900.0
2008-09-17 15:40:00,60.73,60.73,60.35,60.36,606400.0,32.8596,32.8596,32.654,32.6594,606400.0
2008-09-17 15:45:00,60.35,60.61,60.27,60.4,693800.0,32.654,32.7947,32.6107,32.6811,693800.0
2008-09-17 15:50:00,60.41,60.42,60.04,60.08,515900.0,32.6865,32.6919,32.4863,32.5079,515900.0
2008-09-17 15:55:00,60.08,60.12,59.29,59.91,1531100.0,32.5079,32.5296,32.0805,32.4159,1531100.0
2008-09-17 16:00:00,59.93,60.37,59.69,59.97,2400600.0,32.4268,32.6648,32.2969,32.4484,2400600.0
2008-09-17 16:05:00,60.05,60.42,59.89,59.9,509900.0,32.4917,32.6919,32.4051,32.4105,509900.0
2008-09-17 16:10:00,59.9,60.01,59.4,59.4,1183300.0,32.4105,32.47,32.14,32.14,1183300.0
2008-09-18 09:30:00,60.25,60.78,60.1,60.65,370900.0,32.5999,32.8867,32.5187,32.8163,370900.0
2008-09-18 09:35:00,60.66,60.78,60.44,60.51,458600.0,32.8217,32.8867,32.7027,32.7406,458600.0
2008-09-18 09:40:00,60.5,60.87,60.14,60.14,587500.0,32.7352,32.9354,32.5404,32.5404,587500.0
2008-09-18 09:45:00,60.11,60.4,59.91,60.15,378300.0,32.5241,32.6811,32.4159,32.5458,378300.0
2008-09-18 09:50:00,60.15,60.62,60.08,60.62,345700.0,32.5458,32.8001,32.5079,32.8001,345700.0
2008-09-18 09:55:00,60.61,61.02,60.54,60.84,390900.0,32.7947,33.0165,32.7568,32.9191,390900.0
2008-09-18 10:00:00,60.84,61.04,60.76,60.8,338300.0,32.9191,33.0273,32.8758,32.8975,338300.0
2008-09-18 10:05:00,60.79,61.12,60.79,60.93,347300.0,32.8921,33.0706,32.8921,32.9678,347300.0
2008-09-18 10:10:00,60.92,61.08,60.81,61.04,357500.0,32.9624,33.049,32.9029,33.0273,357500.0
2008-09-18 10:15:00,61.04,61.19,60.89,60.92,307700.0,33.0273,33.1085,32.9462,32.9624,307700.0
2008-09-18 10:20:00,60.9,60.91,60.62,60.88,275700.0,32.9516,32.957,32.8001,32.9408,275700.0
2008-09-18 10:25:00,60.87,61.05,60.86,60.98,260000.0,32.9354,33.0328,32.93,32.9949,260000.0
2008-09-18 10:30:00,60.97,60.97,60.69,60.81,165700.0,32.9895,32.9895,32.838,32.9029,165700.0
2008-09-18 10:35:00,60.79,60.88,60.51,60.51,184900.0,32.8921,32.9408,32.7406,32.7406,184900.0
2008-09-18 10:40:00,60.52,60.63,60.14,60.15,227200.0,32.746,32.8055,32.5404,32.5458,227200.0
2008-09-18 10:45:00,60.15,60.18,59.95,60.07,225100.0,32.5458,32.562,32.4376,32.5025,225100.0
2008-09-18 10:50:00,60.06,60.32,59.98,60.28,322700.0,32.4971,32.6378,32.4538,32.6161,322700.0
2008-09-18 10:55:00,60.26,60.27,59.72,59.72,303300.0,32.6053,32.6107,32.3131,32.3131,303300.0
2008-09-18 11:00:00,59.74,59.78,59.54,59.54,265600.0,32.3239,32.3456,32.2157,32.2157,265600.0
2008-09-18 11:05:00,59.54,59.65,59.39,59.43,302400.0,32.2157,32.2753,32.1346,32.1562,302400.0
2008-09-18 11:10:00,59.43,59.53,59.1,59.11,243100.0,32.1562,32.2103,31.9777,31.9831,243100.0
2008-09-18 11:15:00,59.11,59.14,58.62,58.64,482600.0,31.9831,31.9993,31.7179,31.7288,482600.0
2008-09-18 11:20:00,58.64,58.97,58.4,58.95,573000.0,31.7288,31.9073,31.5989,31.8965,573000.0
2008-09-18 11:25:00,58.97,59.18,58.9,58.95,339000.0,31.9073,32.0209,31.8694,31.8965,339000.0
2008-09-18 11:30:00,58.94,59.22,58.8,59.11,324500.0,31.8911,32.0426,31.8153,31.9831,324500.0
2008-09-18 11:35:00,59.11,59.36,59.07,59.15,207600.0,31.9831,32.1183,31.9614,32.0047,207600.0
2008-09-18 11:40:00,59.14,59.22,58.63,58.81,268900.0,31.9993,32.0426,31.7234,31.8207,268900.0
2008-09-18 11:45:00,58.81,58.82,58.46,58.47,269500.0,31.8207,31.8262,31.6314,31.6368,269500.0
2008-09-18 11:50:00,58.45,58.53,58.24,58.38,343000.0,31.626,31.6692,31.5123,31.5881,343000.0
2008-09-18 11:55:00,58.39,58.71,58.26,58.67,323300.0,31.5935,31.7666,31.5232,31.745,323300.0
2008-09-18 12:00:00,58.66,58.69,58.35,58.37,302900.0,31.7396,31.7558,31.5718,31.5827,302900.0
2008-09-18 12:05:00,58.39,58.5,58.21,58.25,303700.0,31.5935,31.653,31.4961,31.5177,303700.0
2008-09-18 12:10:00,58.26,58.56,58.21,58.35,345700.0,31.5232,31.6855,31.4961,31.5718,345700.0
2008-09-18 12:15:00,58.33,58.37,58.16,58.21,477100.0,31.561,31.5827,31.469,31.4961,477100.0
2008-09-18 12:20:00,58.2,58.3,58.14,58.24,220900.0,31.4907,31.5448,31.4582,31.5123,220900.0
2008-09-18 12:25:00,58.25,58.29,57.85,57.89,237500.0,31.5177,31.5394,31.3013,31.323,237500.0
2008-09-18 12:30:00,57.89,58.25,57.79,58.13,451900.0,31.323,31.5177,31.2688,31.4528,451900.0
2008-09-18 12:35:00,58.12,58.24,57.79,57.8,315500.0,31.4474,31.5123,31.2688,31.2743,315500.0
2008-09-18 12:40:00,57.83,58.12,57.79,58.03,449800.0,31.2905,31.4474,31.2688,31.3987,449800.0
2008-09-18 12:45:00,58.03,58.1,57.78,57.78,383400.0,31.3987,31.4366,31.2634,31.2634,383400.0
2008-09-18 12:50:00,57.78,57.8,57.21,57.34,942300.0,31.2634,31.2743,30.955,31.0254,942300.0
2008-09-18 12:55:00,57.34,57.44,57.3,57.37,496200.0,31.0254,31.0795,31.0037,31.0416,496200.0
2008-09-18 13:00:00,57.37,57.71,57.33,57.49,946900.0,31.0416,31.2256,31.02,31.1065,946900.0
2008-09-18 13:05:00,57.49,59.07,57.49,59.02,1004400.0,31.1065,31.9614,31.1065,31.9344,1004400.0
2008-09-18 13:10:00,59.03,59.5,59.02,59.39,543900.0,31.9398,32.1941,31.9344,32.1346,543900.0
2008-09-18 13:15:00,59.39,59.83,59.36,59.82,511300.0,32.1346,32.3726,32.1183,32.3672,511300.0
2008-09-18 13:20:00,59.81,60.17,59.81,60.04,611600.0,32.3618,32.5566,32.3618,32.4863,611600.0
2008-09-18 13:25:00,60.02,60.03,59.47,59.64,472900.0,32.4754,32.4809,32.1779,32.2698,472900.0
2008-09-18 13:30:00,59.63,60.72,59.63,60.71,570400.0,32.2644,32.8542,32.2644,32.8488,570400.0
2008-09-18 13:35:00,60.71,61.15,60.71,61.11,828200.0,32.8488,33.0869,32.8488,33.0652,828200.0
2008-09-18 13:40:00,61.12,61.25,60.92,60.92,721300.0,33.0706,33.141,32.9624,32.9624,721300.0
2008-09-18 13:45:00,60.92,61.41,60.52,61.41,622200.0,32.9624,33.2275,32.746,33.2275,622200.0
2008-09-18 13:50:00,61.41,61.47,60.9,60.98,615500.0,33.2275,33.26,32.9516,32.9949,615500.0
2008-09-18 13:55:00,61.0,61.29,60.9,61.15,490700.0,33.0057,33.1626,32.9516,33.0869,490700.0
2008-09-18 14:00:00,61.16,61.27,60.87,60.87,366400.0,33.0923,33.1518,32.9354,32.9354,366400.0
2008-09-18 14:05:00,60.86,60.93,60.49,60.69,516200.0,32.93,32.9678,32.7298,32.838,516200.0
2008-09-18 14:10:00,60.69,60.89,60.52,60.8,749200.0,32.838,32.9462,32.746,32.8975,749200.0
2008-09-18 14:15:00,60.79,61.05,60.69,60.99,674600.0,32.8921,33.0328,32.838,33.0003,674600.0
2008-09-18 14:20:00,60.98,61.05,60.72,61.04,539700.0,32.9949,33.0328,32.8542,33.0273,539700.0
2008-09-18 14:25:00,61.01,61.23,61.0,61.0,489600.0,33.0111,33.1302,33.0057,33.0057,489600.0
2008-09-18 14:30:00,61.0,61.29,60.96,61.16,358600.0,33.0057,33.1626,32.9841,33.0923,358600.0
2008-09-18 14:35:00,61.15,61.29,60.9,61.03,691800.0,33.0869,33.1626,32.9516,33.0219,691800.0
2008-09-18 14:40:00,61.03,61.13,60.9,61.0,533800.0,33.0219,33.076,32.9516,33.0057,533800.0
2008-09-18 14:45:00,61.0,61.56,60.95,61.48,605700.0,33.0057,33.3087,32.9787,33.2654,605700.0
2008-09-18 14:50:00,61.46,61.49,61.24,61.35,574500.0,33.2546,33.2708,33.1356,33.1951,574500.0
2008-09-18 14:55:00,61.35,61.79,61.24,61.66,517300.0,33.1951,33.4332,33.1356,33.3628,517300.0
2008-09-18 15:00:00,61.66,62.53,61.53,62.5,929200.0,33.3628,33.8336,33.2925,33.8173,929200.0
2008-09-18 15:05:00,62.51,62.92,62.49,62.85,1226900.0,33.8227,34.0446,33.8119,34.0067,1226900.0
2008-09-18 15:10:00,62.84,63.51,62.82,63.34,1257800.0,34.0013,34.3638,33.9905,34.2718,1257800.0
2008-09-18 15:15:00,63.34,63.44,63.06,63.12,1074000.0,34.2718,34.3259,34.1203,34.1528,1074000.0
2008-09-18 15:20:00,63.11,63.7,63.04,63.63,984000.0,34.1474,34.4666,34.1095,34.4287,984000.0
2008-09-18 15:25:00,63.63,63.69,63.09,63.19,878100.0,34.4287,34.4612,34.1366,34.1907,878100.0
2008-09-18 15:30:00,63.19,63.43,63.12,63.38,764800.0,34.1907,34.3205,34.1528,34.2935,764800.0
2008-09-18 15:35:00,63.38,63.85,63.34,63.79,987600.0,34.2935,34.5478,34.2718,34.5153,987600.0
2008-09-18 15:40:00,63.8,64.03,63.66,64.03,929900.0,34.5207,34.6452,34.445,34.6452,929900.0
2008-09-18 15:45:00,64.04,64.24,63.78,64.1,997000.0,34.6506,34.7588,34.5099,34.683,997000.0
2008-09-18 15:50:00,64.1,64.15,63.81,64.03,882400.0,34.683,34.7101,34.5261,34.6452,882400.0
2008-09-18 15:55:00,64.03,65.11,63.89,64.73,2323200.0,34.6452,35.2295,34.5694,35.0239,2323200.0
2008-09-18 16:00:00,64.45,65.07,64.3,64.3,356500.0,34.8724,35.2079,34.7913,34.7913,356500.0
2008-09-18 16:05:00,64.3,64.3,64.3,64.3,0.0,34.7913,34.7913,34.7913,34.7913,0.0
2008-09-18 16:10:00,64.25,64.25,64.25,64.25,1800.0,34.7642,34.7642,34.7642,34.7642,1800.0
2008-09-19 09:30:00,71.5,96.49,71.0,74.0,624400.0,38.687,52.2085,38.4165,40.0397,624400.0
2008-09-19 09:35:00,74.0,74.0,68.25,68.27,1089000.0,40.0397,40.0397,36.9285,36.9393,1089000.0
2008-09-19 09:40:00,68.25,68.79,67.39,68.05,275200.0,36.9285,37.2207,36.4632,36.8203,275200.0
2008-09-19 09:45:00,68.06,68.48,67.72,68.16,416900.0,36.8257,37.053,36.6417,36.8798,416900.0
2008-09-19 09:50:00,68.15,68.5,65.86,67.19,467300.0,36.8744,37.0638,35.6353,36.355,467300.0
2008-09-19 09:55:00,67.18,67.18,66.0,66.1,405400.0,36.3496,36.3496,35.7111,35.7652,405400.0
2008-09-19 10:00:00,66.06,66.12,65.0,65.85,346300.0,35.7436,35.776,35.17,35.6299,346300.0
2008-09-19 10:05:00,65.85,66.23,65.27,65.34,421100.0,35.6299,35.8355,35.3161,35.354,421100.0
2008-09-19 10:10:00,65.44,65.7,65.0,65.2,232300.0,35.4081,35.5488,35.17,35.2782,232300.0
2008-09-19 10:15:00,65.2,65.65,65.0,65.33,126000.0,35.2782,35.5217,35.17,35.3486,126000.0
2008-09-19 10:20:00,65.25,65.46,65.07,65.15,239000.0,35.3053,35.4189,35.2079,35.2512,239000.0
2008-09-19 10:25:00,65.2,65.25,64.95,65.07,72900.0,35.2782,35.3053,35.143,35.2079,72900.0
2008-09-19 10:30:00,65.07,65.07,64.38,64.6,273400.0,35.2079,35.2079,34.8345,34.9536,273400.0
2008-09-19 10:35:00,64.6,64.93,64.55,64.7,222800.0,34.9536,35.1321,34.9265,35.0077,222800.0
2008-09-19 10:40:00,64.76,64.86,64.52,64.52,183200.0,35.0402,35.0943,34.9103,34.9103,183200.0
2008-09-19 10:45:00,64.51,64.54,64.01,64.31,99200.0,34.9049,34.9211,34.6343,34.7967,99200.0
2008-09-19 10:50:00,64.33,64.38,64.11,64.38,116400.0,34.8075,34.8345,34.6885,34.8345,116400.0
2008-09-19 10:55:00,64.35,64.64,63.78,64.19,402500.0,34.8183,34.9752,34.5099,34.7317,402500.0
2008-09-19 11:00:00,64.21,64.64,64.15,64.54,222900.0,34.7426,34.9752,34.7101,34.9211,222900.0
2008-09-19 11:05:00,64.55,64.93,64.5,64.89,249400.0,34.9265,35.1321,34.8995,35.1105,249400.0
2008-09-19 11:10:00,64.89,65.19,64.86,65.11,488500.0,35.1105,35.2728,35.0943,35.2295,488500.0
2008-09-19 11:15:00,65.12,65.39,65.06,65.39,257200.0,35.2349,35.381,35.2025,35.381,257200.0
2008-09-19 11:20:00,65.38,65.4,65.18,65.23,174300.0,35.3756,35.3864,35.2674,35.2945,174300.0
2008-09-19 11:25:00,65.23,65.28,65.13,65.2,71300.0,35.2945,35.3215,35.2404,35.2782,71300.0
2008-09-19 11:30:00,65.19,65.21,64.8,64.84,108000.0,35.2728,35.2836,35.0618,35.0834,108000.0
2008-09-19 11:35:00,64.85,65.1,64.8,65.07,71500.0,35.0889,35.2241,35.0618,35.2079,71500.0
2008-09-19 11:40:00,65.1,65.3,64.81,64.9,93500.0,35.2241,35.3323,35.0672,35.1159,93500.0
2008-09-19 11:45:00,64.89,65.35,64.84,65.23,160000.0,35.1105,35.3594,35.0834,35.2945,160000.0
2008-09-19 11:50:00,65.24,65.4,65.12,65.39,98400.0,35.2999,35.3864,35.2349,35.381,98400.0
2008-09-19 11:55:00,65.37,65.79,65.34,65.79,214200.0,35.3702,35.5975,35.354,35.5975,214200.0
2008-09-19 12:00:00,65.75,65.93,65.65,65.85,308500.0,35.5758,35.6732,35.5217,35.6299,308500.0
2008-09-19 12:05:00,65.85,66.02,65.85,65.9,120200.0,35.6299,35.7219,35.6299,35.657,120200.0
2008-09-19 12:10:00,65.9,66.08,65.9,66.05,235700.0,35.657,35.7544,35.657,35.7381,235700.0
2008-09-19 12:15:00,66.06,66.18,66.01,66.08,192500.0,35.7436,35.8085,35.7165,35.7544,192500.0
2008-09-19 12:20:00,66.07,66.16,66.01,66.14,43000.0,35.749,35.7977,35.7165,35.7868,43000.0
2008-09-19 12:25:00,66.13,66.33,66.1,66.31,41900.0,35.7814,35.8896,35.7652,35.8788,41900.0
2008-09-19 12:30:00,66.31,66.4,66.19,66.35,125700.0,35.8788,35.9275,35.8139,35.9005,125700.0
2008-09-19 12:35:00,66.35,66.46,66.33,66.33,101800.0,35.9005,35.96,35.8896,35.8896,101800.0
2008-09-19 12:40:00,66.33,66.36,66.18,66.22,41600.0,35.8896,35.9059,35.8085,35.8301,41600.0
2008-09-19 12:45:00,66.22,66.42,66.21,66.42,151700.0,35.8301,35.9383,35.8247,35.9383,151700.0
2008-09-19 12:50:00,66.42,66.44,66.23,66.29,88500.0,35.9383,35.9492,35.8355,35.868,88500.0
2008-09-19 12:55:00,66.31,66.4,66.28,66.36,83700.0,35.8788,35.9275,35.8626,35.9059,83700.0
2008-09-19 13:00:00,66.37,66.45,66.3,66.41,269400.0,35.9113,35.9546,35.8734,35.9329,269400.0
2008-09-19 13:05:00,66.42,66.43,66.23,66.26,130200.0,35.9383,35.9438,35.8355,35.8518,130200.0
2008-09-19 13:10:00,66.26,66.27,66.08,66.2,85800.0,35.8518,35.8572,35.7544,35.8193,85800.0
2008-09-19 13:15:00,66.2,66.42,66.16,66.38,119000.0,35.8193,35.9383,35.7977,35.9167,119000.0
2008-09-19 13:20:00,66.42,66.44,66.29,66.4,61700.0,35.9383,35.9492,35.868,35.9275,61700.0
2008-09-19 13:25:00,66.42,66.43,66.26,66.27,88600.0,35.9383,35.9438,35.8518,35.8572,88600.0
2008-09-19 13:30:00,66.26,66.27,66.08,66.14,95200.0,35.8518,35.8572,35.7544,35.7868,95200.0
2008-09-19 13:35:00,66.13,66.17,66.08,66.11,101700.0,35.7814,35.8031,35.7544,35.7706,101700.0
2008-09-19 13:40:00,66.12,66.13,65.95,66.04,112300.0,35.776,35.7814,35.684,35.7327,112300.0
2008-09-19 13:45:00,66.05,66.09,65.88,65.95,65300.0,35.7381,35.7598,35.6462,35.684,65300.0
2008-09-19 13:50:00,65.97,66.0,65.89,65.93,85800.0,35.6949,35.7111,35.6516,35.6732,85800.0
2008-09-19 13:55:00,65.96,65.98,65.86,65.86,73300.0,35.6894,35.7003,35.6353,35.6353,73300.0
2008-09-19 14:00:00,65.87,65.93,65.82,65.87,270700.0,35.6407,35.6732,35.6137,35.6407,270700.0
2008-09-19 14:05:00,65.86,66.04,65.86,65.97,190000.0,35.6353,35.7327,35.6353,35.6949,190000.0
2008-09-19 14:10:00,65.98,66.08,65.86,66.04,101500.0,35.7003,35.7544,35.6353,35.7327,101500.0
2008-09-19 14:15:00,66.03,66.1,66.02,66.03,394700.0,35.7273,35.7652,35.7219,35.7273,394700.0
2008-09-19 14:20:00,66.03,66.09,65.89,65.91,115200.0,35.7273,35.7598,35.6516,35.6624,115200.0
2008-09-19 14:25:00,65.92,66.11,65.88,66.08,93900.0,35.6678,35.7706,35.6462,35.7544,93900.0
2008-09-19 14:30:00,66.04,66.16,65.99,65.99,73600.0,35.7327,35.7977,35.7057,35.7057,73600.0
2008-09-19 14:35:00,65.99,66.07,65.96,66.03,221600.0,35.7057,35.749,35.6894,35.7273,221600.0
2008-09-19 14:40:00,66.03,66.15,66.0,66.11,84700.0,35.7273,35.7923,35.7111,35.7706,84700.0
2008-09-19 14:45:00,66.12,66.34,66.1,66.31,186100.0,35.776,35.8951,35.7652,35.8788,186100.0
2008-09-19 14:50:00,66.32,66.45,66.13,66.19,249900.0,35.8842,35.9546,35.7814,35.8139,249900.0
2008-09-19 14:55:00,66.2,66.28,66.11,66.28,118500.0,35.8193,35.8626,35.7706,35.8626,118500.0
2008-09-19 15:00:00,66.29,66.39,66.19,66.22,228100.0,35.868,35.9221,35.8139,35.8301,228100.0
2008-09-19 15:05:00,66.23,66.31,65.68,65.82,235400.0,35.8355,35.8788,35.5379,35.6137,235400.0
2008-09-19 15:10:00,65.83,65.93,65.61,65.62,162700.0,35.6191,35.6732,35.5001,35.5055,162700.0
2008-09-19 15:15:00,65.64,65.74,65.56,65.73,172800.0,35.5163,35.5704,35.473,35.565,172800.0
2008-09-19 15:20:00,65.73,66.27,65.73,66.25,288500.0,35.565,35.8572,35.565,35.8464,288500.0
2008-09-19 15:25:00,66.26,66.36,66.16,66.2,212100.0,35.8518,35.9059,35.7977,35.8193,212100.0
2008-09-19 15:30:00,66.2,66.45,66.06,66.29,205500.0,35.8193,35.9546,35.7436,35.868,205500.0
2008-09-19 15:35:00,66.29,66.39,66.1,66.28,282500.0,35.868,35.9221,35.7652,35.8626,282500.0
2008-09-19 15:40:00,66.32,66.83,66.27,66.7,299200.0,35.8842,36.1602,35.8572,36.0898,299200.0
2008-09-19 15:45:00,66.7,66.99,66.68,66.91,363800.0,36.0898,36.2468,36.079,36.2035,363800.0
2008-09-19 15:50:00,66.9,67.17,66.83,67.05,260400.0,36.1981,36.3442,36.1602,36.2792,260400.0
2008-09-19 15:55:00,67.06,67.96,67.06,67.35,593600.0,36.2846,36.7716,36.2846,36.4415,593600.0
2008-09-19 16:00:00,67.2,67.78,67.2,67.27,366300.0,36.3604,36.6742,36.3604,36.3983,366300.0
2008-09-19 16:05:00,67.2,67.27,67.2,67.27,429000.0,36.3604,36.3983,36.3604,36.3983,429000.0
2008-09-19 16:10:00,66.22,67.29,66.22,67.29,51000.0,35.8301,36.4091,35.8301,36.4091,51000.0
2008-09-22 09:30:00,66.97,67.47,66.5,66.68,130700.0,36.2359,36.5065,35.9816,36.079,130700.0
2008-09-22 09:35:00,66.64,66.64,66.1,66.23,171600.0,36.0574,36.0574,35.7652,35.8355,171600.0
2008-09-22 09:40:00,66.25,66.25,65.66,65.7,162800.0,35.8464,35.8464,35.5271,35.5488,162800.0
2008-09-22 09:45:00,65.69,65.7,65.17,65.54,270700.0,35.5434,35.5488,35.262,35.4622,270700.0
2008-09-22 09:50:00,65.53,65.7,65.34,65.7,153000.0,35.4568,35.5488,35.354,35.5488,153000.0
2008-09-22 09:55:00,65.68,65.68,65.3,65.41,107700.0,35.5379,35.5379,35.3323,35.3919,107700.0
2008-09-22 10:00:00,65.42,65.44,65.1,65.21,127200.0,35.3973,35.4081,35.2241,35.2836,127200.0
2008-09-22 10:05:00,65.21,65.35,65.06,65.14,79800.0,35.2836,35.3594,35.2025,35.2458,79800.0
2008-09-22 10:10:00,65.12,65.14,64.86,64.88,199100.0,35.2349,35.2458,35.0943,35.1051,199100.0
2008-09-22 10:15:00,64.88,64.88,64.48,64.49,149200.0,35.1051,35.1051,34.8887,34.8941,149200.0
2008-09-22 10:20:00,64.48,64.72,64.25,64.71,166100.0,34.8887,35.0185,34.7642,35.0131,166100.0
2008-09-22 10:25:00,64.68,64.98,64.56,64.97,74500.0,34.9969,35.1592,34.9319,35.1538,74500.0
2008-09-22 10:30:00,64.97,65.06,64.91,65.06,87300.0,35.1538,35.2025,35.1213,35.2025,87300.0
2008-09-22 10:35:00,65.08,65.16,65.04,65.1,62100.0,35.2133,35.2566,35.1917,35.2241,62100.0
2008-09-22 10:40:00,65.09,65.17,64.99,64.99,57500.0,35.2187,35.262,35.1646,35.1646,57500.0
2008-09-22 10:45:00,64.99,65.1,64.98,65.03,96800.0,35.1646,35.2241,35.1592,35.1862,96800.0
2008-09-22 10:50:00,65.03,65.1,65.0,65.04,39600.0,35.1862,35.2241,35.17,35.1917,39600.0
2008-09-22 10:55:00,65.04,65.17,65.03,65.1,89000.0,35.1917,35.262,35.1862,35.2241,89000.0
2008-09-22 11:00:00,65.1,65.13,64.84,64.84,93300.0,35.2241,35.2404,35.0834,35.0834,93300.0
2008-09-22 11:05:00,64.83,64.86,64.72,64.81,98700.0,35.078,35.0943,35.0185,35.0672,98700.0
2008-09-22 11:10:00,64.8,64.85,64.67,64.68,86300.0,35.0618,35.0889,34.9915,34.9969,86300.0
2008-09-22 11:15:00,64.68,64.78,64.64,64.74,131700.0,34.9969,35.051,34.9752,35.0293,131700.0
2008-09-22 11:20:00,64.74,64.76,64.47,64.47,123900.0,35.0293,35.0402,34.8832,34.8832,123900.0
2008-09-22 11:25:00,64.46,64.63,64.46,64.62,160200.0,34.8778,34.9698,34.8778,34.9644,160200.0
2008-09-22 11:30:00,64.61,64.74,64.53,64.55,97400.0,34.959,35.0293,34.9157,34.9265,97400.0
2008-09-22 11:35:00,64.55,64.58,64.47,64.53,108000.0,34.9265,34.9428,34.8832,34.9157,108000.0
2008-09-22 11:40:00,64.53,64.54,64.35,64.35,82000.0,34.9157,34.9211,34.8183,34.8183,82000.0
2008-09-22 11:45:00,64.35,64.54,64.34,64.52,91500.0,34.8183,34.9211,34.8129,34.9103,91500.0
2008-09-22 11:50:00,64.51,64.52,64.35,64.49,96400.0,34.9049,34.9103,34.8183,34.8941,96400.0
2008-09-22 11:55:00,64.49,64.52,64.4,64.45,159500.0,34.8941,34.9103,34.8454,34.8724,159500.0
2008-09-22 12:00:00,64.45,64.47,64.2,64.21,168600.0,34.8724,34.8832,34.7372,34.7426,168600.0
2008-09-22 12:05:00,64.21,64.3,64.21,64.24,67600.0,34.7426,34.7913,34.7426,34.7588,67600.0
2008-09-22 12:10:00,64.25,64.31,64.18,64.18,76900.0,34.7642,34.7967,34.7263,34.7263,76900.0
2008-09-22 12:15:00,64.18,64.37,64.17,64.37,57000.0,34.7263,34.8291,34.7209,34.8291,57000.0
2008-09-22 12:20:00,64.37,64.41,64.28,64.38,73100.0,34.8291,34.8508,34.7804,34.8345,73100.0
2008-09-22 12:25:00,64.37,64.47,64.37,64.39,63100.0,34.8291,34.8832,34.8291,34.84,63100.0
2008-09-22 12:30:00,64.38,64.68,64.38,64.66,114100.0,34.8345,34.9969,34.8345,34.986,114100.0
2008-09-22 12:35:00,64.65,64.73,64.49,64.55,68700.0,34.9806,35.0239,34.8941,34.9265,68700.0
2008-09-22 12:40:00,64.55,64.65,64.53,64.62,50000.0,34.9265,34.9806,34.9157,34.9644,50000.0
2008-09-22 12:45:00,64.62,64.64,64.6,64.61,50600.0,34.9644,34.9752,34.9536,34.959,50600.0
2008-09-22 12:50:00,64.61,64.8,64.61,64.79,71300.0,34.959,35.0618,34.959,35.0564,71300.0
2008-09-22 12:55:00,64.79,64.85,64.74,64.79,54100.0,35.0564,35.0889,35.0293,35.0564,54100.0
2008-09-22 13:00:00,64.79,64.82,64.66,64.66,56700.0,35.0564,35.0726,34.986,34.986,56700.0
2008-09-22 13:05:00,64.67,64.75,64.62,64.75,82900.0,34.9915,35.0347,34.9644,35.0347,82900.0
2008-09-22 13:10:00,64.76,64.81,64.62,64.64,69400.0,35.0402,35.0672,34.9644,34.9752,69400.0
2008-09-22 13:15:00,64.62,64.64,64.5,64.51,88000.0,34.9644,34.9752,34.8995,34.9049,88000.0
2008-09-22 13:20:00,64.51,64.59,64.44,64.55,55100.0,34.9049,34.9482,34.867,34.9265,55100.0
2008-09-22 13:25:00,64.55,64.65,64.53,64.57,67000.0,34.9265,34.9806,34.9157,34.9373,67000.0
2008-09-22 13:30:00,64.57,64.6,64.25,64.25,105500.0,34.9373,34.9536,34.7642,34.7642,105500.0
2008-09-22 13:35:00,64.26,64.26,64.0,64.11,136000.0,34.7696,34.7696,34.6289,34.6885,136000.0
2008-09-22 13:40:00,64.11,64.34,64.08,64.34,83600.0,34.6885,34.8129,34.6722,34.8129,83600.0
2008-09-22 13:45:00,64.34,64.58,64.24,64.25,111400.0,34.8129,34.9428,34.7588,34.7642,111400.0
2008-09-22 13:50:00,64.26,64.35,64.14,64.34,95200.0,34.7696,34.8183,34.7047,34.8129,95200.0
2008-09-22 13:55:00,64.34,64.35,64.18,64.22,101500.0,34.8129,34.8183,34.7263,34.748,101500.0
2008-09-22 14:00:00,64.21,64.24,64.04,64.05,103600.0,34.7426,34.7588,34.6506,34.656,103600.0
2008-09-22 14:05:00,64.05,64.09,63.93,64.03,79400.0,34.656,34.6776,34.5911,34.6452,79400.0
2008-09-22 14:10:00,64.02,64.12,63.97,64.0,78800.0,34.6398,34.6939,34.6127,34.6289,78800.0
2008-09-22 14:15:00,64.0,64.17,63.95,64.04,78500.0,34.6289,34.7209,34.6019,34.6506,78500.0
2008-09-22 14:20:00,64.04,64.04,63.68,63.76,134200.0,34.6506,34.6506,34.4558,34.4991,134200.0
2008-09-22 14:25:00,63.74,63.9,63.74,63.79,130400.0,34.4883,34.5748,34.4883,34.5153,130400.0
2008-09-22 14:30:00,63.79,64.03,63.77,63.85,94100.0,34.5153,34.6452,34.5045,34.5478,94100.0
2008-09-22 14:35:00,63.83,63.91,63.81,63.87,72100.0,34.537,34.5802,34.5261,34.5586,72100.0
2008-09-22 14:40:00,63.89,63.92,63.81,63.85,91800.0,34.5694,34.5856,34.5261,34.5478,91800.0
2008-09-22 14:45:00,63.83,63.93,63.78,63.85,90700.0,34.537,34.5911,34.5099,34.5478,90700.0
2008-09-22 14:50:00,63.84,63.84,63.65,63.7,105300.0,34.5424,34.5424,34.4396,34.4666,105300.0
2008-09-22 14:55:00,63.69,63.72,63.52,63.62,91800.0,34.4612,34.4774,34.3692,34.4233,91800.0
2008-09-22 15:00:00,63.62,63.72,63.57,63.58,141500.0,34.4233,34.4774,34.3963,34.4017,141500.0
2008-09-22 15:05:00,63.57,63.67,63.55,63.6,92400.0,34.3963,34.4504,34.3855,34.4125,92400.0
2008-09-22 15:10:00,63.59,63.73,63.58,63.65,99000.0,34.4071,34.4828,34.4017,34.4396,99000.0
2008-09-22 15:15:00,63.61,63.63,63.27,63.27,180400.0,34.4179,34.4287,34.2339,34.2339,180400.0
2008-09-22 15:20:00,63.27,63.35,63.15,63.33,212100.0,34.2339,34.2772,34.169,34.2664,212100.0
2008-09-22 15:25:00,63.33,63.46,63.23,63.26,226600.0,34.2664,34.3368,34.2123,34.2285,226600.0
2008-09-22 15:30:00,63.27,63.3,62.93,62.97,147200.0,34.2339,34.2502,34.05,34.0716,147200.0
2008-09-22 15:35:00,62.97,63.0,62.86,62.86,323500.0,34.0716,34.0879,34.0121,34.0121,323500.0
2008-09-22 15:40:00,62.86,62.86,62.25,62.25,252000.0,34.0121,34.0121,33.6821,33.6821,252000.0
2008-09-22 15:45:00,62.25,62.36,62.0,62.28,393900.0,33.6821,33.7416,33.5468,33.6983,393900.0
2008-09-22 15:50:00,62.27,62.29,61.84,61.89,513300.0,33.6929,33.7037,33.4602,33.4873,513300.0
2008-09-22 15:55:00,61.88,61.89,61.07,61.45,1029400.0,33.4819,33.4873,33.0436,33.2492,1029400.0
2008-09-22 16:00:00,61.28,61.93,61.28,61.4,546800.0,33.1572,33.5089,33.1572,33.2221,546800.0
2008-09-22 16:05:00,61.74,62.55,61.74,62.18,18600.0,33.4061,33.8444,33.4061,33.6442,18600.0
2008-09-22 16:10:00,62.56,63.32,61.74,62.0,13900.0,33.8498,34.261,33.4061,33.5468,13900.0
2008-09-23 09:30:00,62.68,63.2,62.5,63.16,450300.0,33.9147,34.1961,33.8173,34.1744,450300.0
2008-09-23 09:35:00,63.15,63.15,62.49,62.5,193200.0,34.169,34.169,33.8119,33.8173,193200.0
2008-09-23 09:40:00,62.51,62.78,62.5,62.74,333600.0,33.8227,33.9688,33.8173,33.9472,333600.0
2008-09-23 09:45:00,62.76,63.17,62.6,63.1,303100.0,33.958,34.1798,33.8714,34.142,303100.0
2008-09-23 09:50:00,63.11,63.18,62.55,62.67,246500.0,34.1474,34.1853,33.8444,33.9093,246500.0
2008-09-23 09:55:00,62.66,62.97,62.66,62.91,97800.0,33.9039,34.0716,33.9039,34.0392,97800.0
2008-09-23 10:00:00,62.9,62.93,62.47,62.6,207200.0,34.0338,34.05,33.8011,33.8714,207200.0
2008-09-23 10:05:00,62.6,62.75,62.52,62.55,238200.0,33.8714,33.9526,33.8281,33.8444,238200.0
2008-09-23 10:10:00,62.55,62.76,62.45,62.73,175400.0,33.8444,33.958,33.7903,33.9418,175400.0
2008-09-23 10:15:00,62.73,62.85,62.67,62.76,203300.0,33.9418,34.0067,33.9093,33.958,203300.0
2008-09-23 10:20:00,62.75,62.87,62.7,62.8,115400.0,33.9526,34.0175,33.9255,33.9796,115400.0
2008-09-23 10:25:00,62.8,63.1,62.8,63.09,261900.0,33.9796,34.142,33.9796,34.1366,261900.0
2008-09-23 10:30:00,63.09,63.15,63.04,63.06,231200.0,34.1366,34.169,34.1095,34.1203,231200.0
2008-09-23 10:35:00,63.06,63.2,62.99,63.09,195300.0,34.1203,34.1961,34.0824,34.1366,195300.0
2008-09-23 10:40:00,63.08,63.1,62.73,62.76,214600.0,34.1311,34.142,33.9418,33.958,214600.0
2008-09-23 10:45:00,62.75,62.75,62.56,62.57,292200.0,33.9526,33.9526,33.8498,33.8552,292200.0
2008-09-23 10:50:00,62.56,62.58,62.22,62.43,413900.0,33.8498,33.8606,33.6658,33.7794,413900.0
2008-09-23 10:55:00,62.44,62.59,62.44,62.57,167300.0,33.7849,33.866,33.7849,33.8552,167300.0
2008-09-23 11:00:00,62.56,62.59,62.26,62.3,245600.0,33.8498,33.866,33.6875,33.7091,245600.0
2008-09-23 11:05:00,62.3,62.3,61.94,62.08,361400.0,33.7091,33.7091,33.5143,33.5901,361400.0
2008-09-23 11:10:00,62.07,62.38,62.0,62.37,223100.0,33.5847,33.7524,33.5468,33.747,223100.0
2008-09-23 11:15:00,62.36,62.6,62.35,62.53,194600.0,33.7416,33.8714,33.7362,33.8336,194600.0
2008-09-23 11:20:00,62.55,63.04,62.53,62.9,177000.0,33.8444,34.1095,33.8336,34.0338,177000.0
2008-09-23 11:25:00,62.89,62.94,62.74,62.75,144100.0,34.0283,34.0554,33.9472,33.9526,144100.0
2008-09-23 11:30:00,62.77,62.89,62.74,62.82,114300.0,33.9634,34.0283,33.9472,33.9905,114300.0
2008-09-23 11:35:00,62.82,62.82,62.67,62.78,77600.0,33.9905,33.9905,33.9093,33.9688,77600.0
2008-09-23 11:40:00,62.78,62.87,62.67,62.67,100400.0,33.9688,34.0175,33.9093,33.9093,100400.0
2008-09-23 11:45:00,62.66,62.78,62.64,62.75,97800.0,33.9039,33.9688,33.8931,33.9526,97800.0
2008-09-23 11:50:00,62.75,62.78,62.67,62.73,101300.0,33.9526,33.9688,33.9093,33.9418,101300.0
2008-09-23 11:55:00,62.73,62.78,62.49,62.5,102600.0,33.9418,33.9688,33.8119,33.8173,102600.0
2008-09-23 12:00:00,62.51,62.51,62.29,62.41,206700.0,33.8227,33.8227,33.7037,33.7686,206700.0
2008-09-23 12:05:00,62.41,62.59,62.36,62.57,82000.0,33.7686,33.866,33.7416,33.8552,82000.0
2008-09-23 12:10:00,62.57,62.64,62.49,62.61,60000.0,33.8552,33.8931,33.8119,33.8768,60000.0
2008-09-23 12:15:00,62.6,62.65,62.55,62.61,64200.0,33.8714,33.8985,33.8444,33.8768,64200.0
2008-09-23 12:20:00,62.62,62.63,62.53,62.57,75000.0,33.8822,33.8877,33.8336,33.8552,75000.0
2008-09-23 12:25:00,62.58,62.61,62.49,62.5,55400.0,33.8606,33.8768,33.8119,33.8173,55400.0
2008-09-23 12:30:00,62.5,62.5,62.35,62.42,159400.0,33.8173,33.8173,33.7362,33.774,159400.0
2008-09-23 12:35:00,62.42,62.45,62.34,62.4,47000.0,33.774,33.7903,33.7307,33.7632,47000.0
2008-09-23 12:40:00,62.4,62.41,62.15,62.33,97200.0,33.7632,33.7686,33.6279,33.7253,97200.0
2008-09-23 12:45:00,62.31,62.36,62.2,62.35,271100.0,33.7145,33.7416,33.655,33.7362,271100.0
2008-09-23 12:50:00,62.36,62.44,62.28,62.32,181200.0,33.7416,33.7849,33.6983,33.7199,181200.0
2008-09-23 12:55:00,62.34,62.44,62.24,62.25,96400.0,33.7307,33.7849,33.6766,33.6821,96400.0
2008-09-23 13:00:00,62.26,62.34,62.03,62.34,220200.0,33.6875,33.7307,33.563,33.7307,220200.0
2008-09-23 13:05:00,62.33,62.33,61.97,62.02,125400.0,33.7253,33.7253,33.5305,33.5576,125400.0
2008-09-23 13:10:00,62.02,62.09,61.96,62.02,125700.0,33.5576,33.5955,33.5251,33.5576,125700.0
2008-09-23 13:15:00,61.99,62.15,61.93,62.02,142600.0,33.5414,33.6279,33.5089,33.5576,142600.0
2008-09-23 13:20:00,62.01,62.21,62.01,62.11,80000.0,33.5522,33.6604,33.5522,33.6063,80000.0
2008-09-23 13:25:00,62.11,62.19,62.04,62.05,128800.0,33.6063,33.6496,33.5684,33.5738,128800.0
2008-09-23 13:30:00,62.04,62.05,61.49,61.7,226700.0,33.5684,33.5738,33.2708,33.3845,226700.0
2008-09-23 13:35:00,61.7,62.05,61.59,61.95,186200.0,33.3845,33.5738,33.3249,33.5197,186200.0
2008-09-23 13:40:00,61.95,61.96,61.84,61.89,58000.0,33.5197,33.5251,33.4602,33.4873,58000.0
2008-09-23 13:45:00,61.88,61.92,61.7,61.73,63900.0,33.4819,33.5035,33.3845,33.4007,63900.0
2008-09-23 13:50:00,61.71,61.89,61.59,61.82,186100.0,33.3899,33.4873,33.3249,33.4494,186100.0
2008-09-23 13:55:00,61.82,61.94,61.71,61.94,88800.0,33.4494,33.5143,33.3899,33.5143,88800.0
2008-09-23 14:00:00,61.94,62.02,61.82,61.91,125700.0,33.5143,33.5576,33.4494,33.4981,125700.0
2008-09-23 14:05:00,61.88,62.47,61.88,62.47,201300.0,33.4819,33.8011,33.4819,33.8011,201300.0
2008-09-23 14:10:00,62.47,62.49,62.19,62.21,86100.0,33.8011,33.8119,33.6496,33.6604,86100.0
2008-09-23 14:15:00,62.23,62.23,62.02,62.18,113600.0,33.6712,33.6712,33.5576,33.6442,113600.0
2008-09-23 14:20:00,62.18,62.34,62.0,62.13,82900.0,33.6442,33.7307,33.5468,33.6171,82900.0
2008-09-23 14:25:00,62.12,62.5,62.1,62.48,183800.0,33.6117,33.8173,33.6009,33.8065,183800.0
2008-09-23 14:30:00,62.5,62.5,62.19,62.25,96400.0,33.8173,33.8173,33.6496,33.6821,96400.0
2008-09-23 14:35:00,62.25,62.36,62.24,62.26,79300.0,33.6821,33.7416,33.6766,33.6875,79300.0
2008-09-23 14:40:00,62.24,62.27,62.15,62.21,101700.0,33.6766,33.6929,33.6279,33.6604,101700.0
2008-09-23 14:45:00,62.21,62.69,62.15,62.64,223600.0,33.6604,33.9201,33.6279,33.8931,223600.0
2008-09-23 14:50:00,62.62,62.9,62.6,62.65,127100.0,33.8822,34.0338,33.8714,33.8985,127100.0
2008-09-23 14:55:00,62.65,62.66,62.44,62.44,92700.0,33.8985,33.9039,33.7849,33.7849,92700.0
2008-09-23 15:00:00,62.47,62.56,62.36,62.5,268000.0,33.8011,33.8498,33.7416,33.8173,268000.0
2008-09-23 15:05:00,62.51,62.94,62.48,62.8,216100.0,33.8227,34.0554,33.8065,33.9796,216100.0
2008-09-23 15:10:00,62.8,62.86,62.63,62.71,90400.0,33.9796,34.0121,33.8877,33.9309,90400.0
2008-09-23 15:15:00,62.7,63.1,62.7,63.05,260800.0,33.9255,34.142,33.9255,34.1149,260800.0
2008-09-23 15:20:00,63.04,63.54,62.94,63.01,267800.0,34.1095,34.38,34.0554,34.0933,267800.0
2008-09-23 15:25:00,63.01,63.16,62.94,62.94,162300.0,34.0933,34.1744,34.0554,34.0554,162300.0
2008-09-23 15:30:00,62.94,62.98,62.63,62.66,250500.0,34.0554,34.077,33.8877,33.9039,250500.0
2008-09-23 15:35:00,62.64,62.66,62.4,62.57,345400.0,33.8931,33.9039,33.7632,33.8552,345400.0
2008-09-23 15:40:00,62.57,62.73,62.27,62.28,278200.0,33.8552,33.9418,33.6929,33.6983,278200.0
2008-09-23 15:45:00,62.28,62.32,61.86,62.32,344100.0,33.6983,33.7199,33.471,33.7199,344100.0
2008-09-23 15:50:00,62.32,62.34,62.05,62.14,452100.0,33.7199,33.7307,33.5738,33.6225,452100.0
2008-09-23 15:55:00,62.13,62.25,61.51,61.94,515600.0,33.6171,33.6821,33.2817,33.5143,515600.0
2008-09-23 16:00:00,61.44,61.81,61.44,61.5,32200.0,33.2438,33.444,33.2438,33.2762,32200.0
2008-09-23 16:05:00,61.47,61.5,61.45,61.5,13500.0,33.26,33.2762,33.2492,33.2762,13500.0
2008-09-23 16:10:00,61.5,61.5,61.5,61.5,2800.0,33.2762,33.2762,33.2762,33.2762,2800.0
2008-09-24 09:30:00,62.0,62.0,60.67,61.09,115900.0,33.9797,33.9797,33.2508,33.481,115900.0
2008-09-24 09:35:00,61.05,61.06,60.6,60.91,371700.0,33.4591,33.4645,33.2124,33.3823,371700.0
2008-09-24 09:40:00,60.92,61.08,60.88,61.03,281900.0,33.3878,33.4755,33.3659,33.4481,281900.0
2008-09-24 09:45:00,61.02,61.02,60.57,60.69,336500.0,33.4426,33.4426,33.196,33.2618,336500.0
2008-09-24 09:50:00,60.69,60.85,60.6,60.64,286300.0,33.2618,33.3494,33.2124,33.2344,286300.0
2008-09-24 09:55:00,60.65,60.66,60.4,60.63,195400.0,33.2398,33.2453,33.1028,33.2289,195400.0
2008-09-24 10:00:00,60.63,60.86,60.49,60.82,357200.0,33.2289,33.3549,33.1521,33.333,357200.0
2008-09-24 10:05:00,60.82,60.85,60.52,60.69,87700.0,33.333,33.3494,33.1686,33.2618,87700.0
2008-09-24 10:10:00,60.69,60.83,60.56,60.56,196900.0,33.2618,33.3385,33.1905,33.1905,196900.0
2008-09-24 10:15:00,60.6,60.67,60.53,60.63,169000.0,33.2124,33.2508,33.1741,33.2289,169000.0
2008-09-24 10:20:00,60.66,60.76,60.56,60.63,113800.0,33.2453,33.3001,33.1905,33.2289,113800.0
2008-09-24 10:25:00,60.62,60.89,60.48,60.83,141500.0,33.2234,33.3714,33.1467,33.3385,141500.0
2008-09-24 10:30:00,60.83,60.98,60.79,60.94,181900.0,33.3385,33.4207,33.3166,33.3988,181900.0
2008-09-24 10:35:00,60.93,60.94,60.68,60.79,136400.0,33.3933,33.3988,33.2563,33.3166,136400.0
2008-09-24 10:40:00,60.79,61.05,60.77,60.94,154400.0,33.3166,33.4591,33.3056,33.3988,154400.0
2008-09-24 10:45:00,60.96,60.96,60.71,60.82,108400.0,33.4097,33.4097,33.2727,33.333,108400.0
2008-09-24 10:50:00,60.82,60.94,60.76,60.78,172900.0,33.333,33.3988,33.3001,33.3111,172900.0
2008-09-24 10:55:00,60.78,60.92,60.62,60.91,141700.0,33.3111,33.3878,33.2234,33.3823,141700.0
2008-09-24 11:00:00,60.89,60.91,60.69,60.7,82100.0,33.3714,33.3823,33.2618,33.2672,82100.0
2008-09-24 11:05:00,60.7,60.71,60.3,60.35,116000.0,33.2672,33.2727,33.048,33.0754,116000.0
2008-09-24 11:10:00,60.36,60.4,60.3,60.38,53600.0,33.0809,33.1028,33.048,33.0919,53600.0
2008-09-24 11:15:00,60.38,60.47,60.27,60.31,72800.0,33.0919,33.1412,33.0316,33.0535,72800.0
2008-09-24 11:20:00,60.33,60.39,60.29,60.39,35300.0,33.0645,33.0973,33.0425,33.0973,35300.0
2008-09-24 11:25:00,60.38,60.49,60.29,60.48,81700.0,33.0919,33.1521,33.0425,33.1467,81700.0
2008-09-24 11:30:00,60.48,60.69,60.47,60.65,105600.0,33.1467,33.2618,33.1412,33.2398,105600.0
2008-09-24 11:35:00,60.65,60.67,60.48,60.49,55900.0,33.2398,33.2508,33.1467,33.1521,55900.0
2008-09-24 11:40:00,60.5,60.51,60.32,60.32,30900.0,33.1576,33.1631,33.059,33.059,30900.0
2008-09-24 11:45:00,60.33,60.37,60.2,60.24,92400.0,33.0645,33.0864,32.9932,33.0151,92400.0
2008-09-24 11:50:00,60.25,60.35,60.2,60.31,55900.0,33.0206,33.0754,32.9932,33.0535,55900.0
2008-09-24 11:55:00,60.28,60.33,60.14,60.27,61900.0,33.0371,33.0645,32.9603,33.0316,61900.0
2008-09-24 12:00:00,60.29,60.32,60.24,60.26,49800.0,33.0425,33.059,33.0151,33.0261,49800.0
2008-09-24 12:05:00,60.25,60.25,60.14,60.17,51300.0,33.0206,33.0206,32.9603,32.9768,51300.0
2008-09-24 12:10:00,60.18,60.26,60.14,60.2,71300.0,32.9822,33.0261,32.9603,32.9932,71300.0
2008-09-24 12:15:00,60.21,60.35,60.09,60.09,152300.0,32.9987,33.0754,32.9329,32.9329,152300.0
2008-09-24 12:20:00,60.09,60.15,60.06,60.08,50000.0,32.9329,32.9658,32.9165,32.9274,50000.0
2008-09-24 12:25:00,60.06,60.09,59.98,60.03,53200.0,32.9165,32.9329,32.8726,32.9,53200.0
2008-09-24 12:30:00,60.03,60.14,60.02,60.1,27900.0,32.9,32.9603,32.8946,32.9384,27900.0
2008-09-24 12:35:00,60.07,60.13,59.96,59.97,60600.0,32.922,32.9548,32.8617,32.8672,60600.0
2008-09-24 12:40:00,59.97,60.06,59.94,59.97,34600.0,32.8672,32.9165,32.8507,32.8672,34600.0
2008-09-24 12:45:00,59.97,60.1,59.94,60.05,72500.0,32.8672,32.9384,32.8507,32.911,72500.0
2008-09-24 12:50:00,60.04,60.24,60.04,60.22,73100.0,32.9055,33.0151,32.9055,33.0042,73100.0
2008-09-24 12:55:00,60.21,60.24,60.17,60.2,79700.0,32.9987,33.0151,32.9768,32.9932,79700.0
2008-09-24 13:00:00,60.2,60.24,60.16,60.16,84600.0,32.9932,33.0151,32.9713,32.9713,84600.0
2008-09-24 13:05:00,60.16,60.47,60.16,60.39,83800.0,32.9713,33.1412,32.9713,33.0973,83800.0
2008-09-24 13:10:00,60.38,60.61,60.35,60.51,43100.0,33.0919,33.2179,33.0754,33.1631,43100.0
2008-09-24 13:15:00,60.49,60.53,60.42,60.44,132100.0,33.1521,33.1741,33.1138,33.1247,132100.0
2008-09-24 13:20:00,60.46,60.85,60.37,60.85,205700.0,33.1357,33.3494,33.0864,33.3494,205700.0
2008-09-24 13:25:00,60.85,60.85,60.59,60.62,81000.0,33.3494,33.3494,33.207,33.2234,81000.0
2008-09-24 13:30:00,60.63,60.65,60.59,60.61,33100.0,33.2289,33.2398,33.207,33.2179,33100.0
2008-09-24 13:35:00,60.62,60.8,60.62,60.72,47900.0,33.2234,33.322,33.2234,33.2782,47900.0
2008-09-24 13:40:00,60.72,60.83,60.66,60.83,23000.0,33.2782,33.3385,33.2453,33.3385,23000.0
2008-09-24 13:45:00,60.82,60.83,60.68,60.7,121400.0,33.333,33.3385,33.2563,33.2672,121400.0
2008-09-24 13:50:00,60.72,60.78,60.59,60.65,63800.0,33.2782,33.3111,33.207,33.2398,63800.0
2008-09-24 13:55:00,60.64,60.64,60.34,60.44,105500.0,33.2344,33.2344,33.0699,33.1247,105500.0
2008-09-24 14:00:00,60.43,60.51,60.36,60.41,54300.0,33.1193,33.1631,33.0809,33.1083,54300.0
2008-09-24 14:05:00,60.42,60.45,60.3,60.39,57900.0,33.1138,33.1302,33.048,33.0973,57900.0
2008-09-24 14:10:00,60.37,60.37,60.05,60.05,73500.0,33.0864,33.0864,32.911,32.911,73500.0
2008-09-24 14:15:00,60.06,60.25,60.06,60.23,204700.0,32.9165,33.0206,32.9165,33.0096,204700.0
2008-09-24 14:20:00,60.25,60.3,60.13,60.22,159300.0,33.0206,33.048,32.9548,33.0042,159300.0
2008-09-24 14:25:00,60.23,60.33,60.16,60.3,64300.0,33.0096,33.0645,32.9713,33.048,64300.0
2008-09-24 14:30:00,60.31,60.52,60.31,60.48,73100.0,33.0535,33.1686,33.0535,33.1467,73100.0
2008-09-24 14:35:00,60.46,60.61,60.46,60.53,57300.0,33.1357,33.2179,33.1357,33.1741,57300.0
2008-09-24 14:40:00,60.53,60.7,60.52,60.65,45000.0,33.1741,33.2672,33.1686,33.2398,45000.0
2008-09-24 14:45:00,60.68,60.69,60.5,60.51,99500.0,33.2563,33.2618,33.1576,33.1631,99500.0
2008-09-24 14:50:00,60.53,60.56,60.43,60.49,44700.0,33.1741,33.1905,33.1193,33.1521,44700.0
2008-09-24 14:55:00,60.5,60.52,60.35,60.39,117500.0,33.1576,33.1686,33.0754,33.0973,117500.0
2008-09-24 15:00:00,60.38,60.39,60.27,60.33,117200.0,33.0919,33.0973,33.0316,33.0645,117200.0
2008-09-24 15:05:00,60.33,60.6,60.33,60.59,111700.0,33.0645,33.2124,33.0645,33.207,111700.0
2008-09-24 15:10:00,60.6,60.6,60.4,60.52,121100.0,33.2124,33.2124,33.1028,33.1686,121100.0
2008-09-24 15:15:00,60.56,60.59,60.2,60.27,123700.0,33.1905,33.207,32.9932,33.0316,123700.0
2008-09-24 15:20:00,60.29,60.37,60.21,60.32,184400.0,33.0425,33.0864,32.9987,33.059,184400.0
2008-09-24 15:25:00,60.31,60.4,60.28,60.38,69600.0,33.0535,33.1028,33.0371,33.0919,69600.0
2008-09-24 15:30:00,60.39,60.47,60.33,60.42,257100.0,33.0973,33.1412,33.0645,33.1138,257100.0
2008-09-24 15:35:00,60.42,60.45,60.2,60.21,119100.0,33.1138,33.1302,32.9932,32.9987,119100.0
2008-09-24 15:40:00,60.21,60.21,59.88,60.01,383400.0,32.9987,32.9987,32.8178,32.8891,383400.0
2008-09-24 15:45:00,60.0,60.04,59.89,60.0,318800.0,32.8836,32.9055,32.8233,32.8836,318800.0
2008-09-24 15:50:00,60.0,60.22,59.99,60.22,281500.0,32.8836,33.0042,32.8781,33.0042,281500.0
2008-09-24 15:55:00,60.21,60.6,60.17,60.53,448400.0,32.9987,33.2124,32.9768,33.1741,448400.0
2008-09-24 16:00:00,60.45,60.88,60.44,60.79,2017800.0,33.1302,33.3659,33.1247,33.3166,2017800.0
2008-09-24 16:05:00,60.93,61.03,60.93,61.03,2700.0,33.3933,33.4481,33.3933,33.4481,2700.0
2008-09-24 16:10:00,61.05,61.05,61.0,61.0,300.0,33.4591,33.4591,33.4317,33.4317,300.0
2008-09-25 09:30:00,61.7,61.7,60.28,60.34,280200.0,33.8153,33.8153,33.0371,33.0699,280200.0
2008-09-25 09:35:00,60.34,60.45,60.08,60.1,183200.0,33.0699,33.1302,32.9274,32.9384,183200.0
2008-09-25 09:40:00,60.1,60.38,60.08,60.33,311400.0,32.9384,33.0919,32.9274,33.0645,311400.0
2008-09-25 09:45:00,60.33,60.61,60.3,60.56,187600.0,33.0645,33.2179,33.048,33.1905,187600.0
2008-09-25 09:50:00,60.57,60.98,60.57,60.89,206800.0,33.196,33.4207,33.196,33.3714,206800.0
2008-09-25 09:55:00,60.9,61.03,60.84,60.9,285000.0,33.3768,33.4481,33.344,33.3768,285000.0
2008-09-25 10:00:00,60.91,60.92,60.5,60.51,356200.0,33.3823,33.3878,33.1576,33.1631,356200.0
2008-09-25 10:05:00,60.51,60.88,60.5,60.84,279600.0,33.1631,33.3659,33.1576,33.344,279600.0
2008-09-25 10:10:00,60.83,61.06,60.76,61.03,331000.0,33.3385,33.4645,33.3001,33.4481,331000.0
2008-09-25 10:15:00,61.02,61.16,61.02,61.04,301800.0,33.4426,33.5193,33.4426,33.4536,301800.0
2008-09-25 10:20:00,61.04,61.04,60.76,60.86,254900.0,33.4536,33.4536,33.3001,33.3549,254900.0
2008-09-25 10:25:00,60.86,60.9,60.79,60.84,231000.0,33.3549,33.3768,33.3166,33.344,231000.0
2008-09-25 10:30:00,60.84,61.0,60.57,60.59,228000.0,33.344,33.4317,33.196,33.207,228000.0
2008-09-25 10:35:00,60.59,60.6,60.46,60.54,231500.0,33.207,33.2124,33.1357,33.1795,231500.0
2008-09-25 10:40:00,60.55,60.76,60.54,60.72,124100.0,33.185,33.3001,33.1795,33.2782,124100.0
2008-09-25 10:45:00,60.71,60.81,60.66,60.73,135000.0,33.2727,33.3275,33.2453,33.2837,135000.0
2008-09-25 10:50:00,60.74,60.74,60.62,60.65,85400.0,33.2892,33.2892,33.2234,33.2398,85400.0
2008-09-25 10:55:00,60.64,60.65,60.43,60.53,106000.0,33.2344,33.2398,33.1193,33.1741,106000.0
2008-09-25 11:00:00,60.54,60.58,60.49,60.58,63400.0,33.1795,33.2015,33.1521,33.2015,63400.0
2008-09-25 11:05:00,60.57,60.63,60.52,60.56,61500.0,33.196,33.2289,33.1686,33.1905,61500.0
2008-09-25 11:10:00,60.57,60.68,60.56,60.63,99800.0,33.196,33.2563,33.1905,33.2289,99800.0
2008-09-25 11:15:00,60.62,60.66,60.52,60.61,112500.0,33.2234,33.2453,33.1686,33.2179,112500.0
2008-09-25 11:20:00,60.6,60.81,60.54,60.79,145500.0,33.2124,33.3275,33.1795,33.3166,145500.0
2008-09-25 11:25:00,60.79,60.88,60.76,60.78,96100.0,33.3166,33.3659,33.3001,33.3111,96100.0
2008-09-25 11:30:00,60.79,61.0,60.76,60.88,249100.0,33.3166,33.4317,33.3001,33.3659,249100.0
2008-09-25 11:35:00,60.87,60.88,60.72,60.73,59300.0,33.3604,33.3659,33.2782,33.2837,59300.0
2008-09-25 11:40:00,60.73,60.86,60.71,60.82,121400.0,33.2837,33.3549,33.2727,33.333,121400.0
2008-09-25 11:45:00,60.82,60.84,60.67,60.74,171000.0,33.333,33.344,33.2508,33.2892,171000.0
2008-09-25 11:50:00,60.72,60.72,60.6,60.61,89000.0,33.2782,33.2782,33.2124,33.2179,89000.0
2008-09-25 11:55:00,60.6,60.64,60.55,60.57,107700.0,33.2124,33.2344,33.185,33.196,107700.0
2008-09-25 12:00:00,60.57,60.61,60.55,60.6,76200.0,33.196,33.2179,33.185,33.2124,76200.0
2008-09-25 12:05:00,60.6,60.65,60.57,60.61,79200.0,33.2124,33.2398,33.196,33.2179,79200.0
2008-09-25 12:10:00,60.6,60.75,60.6,60.74,81200.0,33.2124,33.2946,33.2124,33.2892,81200.0
2008-09-25 12:15:00,60.75,60.8,60.69,60.73,75800.0,33.2946,33.322,33.2618,33.2837,75800.0
2008-09-25 12:20:00,60.73,60.77,60.67,60.75,72600.0,33.2837,33.3056,33.2508,33.2946,72600.0
2008-09-25 12:25:00,60.75,60.8,60.68,60.75,81200.0,33.2946,33.322,33.2563,33.2946,81200.0
2008-09-25 12:30:00,60.74,60.83,60.7,60.79,84300.0,33.2892,33.3385,33.2672,33.3166,84300.0
2008-09-25 12:35:00,60.79,60.87,60.76,60.79,60300.0,33.3166,33.3604,33.3001,33.3166,60300.0
2008-09-25 12:40:00,60.79,60.9,60.79,60.87,89400.0,33.3166,33.3768,33.3166,33.3604,89400.0
2008-09-25 12:45:00,60.87,60.87,60.75,60.8,66200.0,33.3604,33.3604,33.2946,33.322,66200.0
2008-09-25 12:50:00,60.81,60.96,60.68,60.8,141800.0,33.3275,33.4097,33.2563,33.322,141800.0
2008-09-25 12:55:00,60.8,60.97,60.78,60.87,223800.0,33.322,33.4152,33.3111,33.3604,223800.0
2008-09-25 13:00:00,60.88,61.13,60.88,61.07,183800.0,33.3659,33.5029,33.3659,33.47,183800.0
2008-09-25 13:05:00,61.07,61.18,61.06,61.16,103300.0,33.47,33.5303,33.4645,33.5193,103300.0
2008-09-25 13:10:00,61.15,61.18,61.03,61.15,64300.0,33.5139,33.5303,33.4481,33.5139,64300.0
2008-09-25 13:15:00,61.13,61.16,61.05,61.16,53700.0,33.5029,33.5193,33.4591,33.5193,53700.0
2008-09-25 13:20:00,61.16,61.23,61.11,61.2,158400.0,33.5193,33.5577,33.4919,33.5413,158400.0
2008-09-25 13:25:00,61.19,61.23,61.18,61.2,99100.0,33.5358,33.5577,33.5303,33.5413,99100.0
2008-09-25 13:30:00,61.21,61.38,61.2,61.38,184100.0,33.5467,33.6399,33.5413,33.6399,184100.0
2008-09-25 13:35:00,61.38,61.64,61.38,61.53,288000.0,33.6399,33.7824,33.6399,33.7221,288000.0
2008-09-25 13:40:00,61.52,61.52,61.19,61.22,237300.0,33.7166,33.7166,33.5358,33.5522,237300.0
2008-09-25 13:45:00,61.23,61.38,61.18,61.26,180800.0,33.5577,33.6399,33.5303,33.5742,180800.0
2008-09-25 13:50:00,61.24,61.24,61.01,61.07,107100.0,33.5632,33.5632,33.4371,33.47,107100.0
2008-09-25 13:55:00,61.07,61.25,61.0,61.24,119300.0,33.47,33.5687,33.4317,33.5632,119300.0
2008-09-25 14:00:00,61.23,61.25,61.13,61.18,103000.0,33.5577,33.5687,33.5029,33.5303,103000.0
2008-09-25 14:05:00,61.18,61.23,61.05,61.09,117500.0,33.5303,33.5577,33.4591,33.481,117500.0
2008-09-25 14:10:00,61.08,61.08,60.98,61.0,129700.0,33.4755,33.4755,33.4207,33.4317,129700.0
2008-09-25 14:15:00,60.99,61.04,60.69,60.85,177500.0,33.4262,33.4536,33.2618,33.3494,177500.0
2008-09-25 14:20:00,60.85,60.87,60.74,60.78,161400.0,33.3494,33.3604,33.2892,33.3111,161400.0
2008-09-25 14:25:00,60.78,61.03,60.78,61.01,153900.0,33.3111,33.4481,33.3111,33.4371,153900.0
2008-09-25 14:30:00,61.01,61.15,60.98,61.11,164500.0,33.4371,33.5139,33.4207,33.4919,164500.0
2008-09-25 14:35:00,61.1,61.13,61.06,61.09,95000.0,33.4865,33.5029,33.4645,33.481,95000.0
2008-09-25 14:40:00,61.09,61.12,60.93,60.99,102400.0,33.481,33.4974,33.3933,33.4262,102400.0
2008-09-25 14:45:00,61.0,61.06,60.89,60.94,123600.0,33.4317,33.4645,33.3714,33.3988,123600.0
2008-09-25 14:50:00,60.92,61.03,60.88,60.99,112800.0,33.3878,33.4481,33.3659,33.4262,112800.0
2008-09-25 14:55:00,60.99,61.16,60.95,61.15,124600.0,33.4262,33.5193,33.4043,33.5139,124600.0
2008-09-25 15:00:00,61.14,61.2,61.1,61.14,154000.0,33.5084,33.5413,33.4865,33.5084,154000.0
2008-09-25 15:05:00,61.13,61.29,61.11,61.27,112700.0,33.5029,33.5906,33.4919,33.5796,112700.0
2008-09-25 15:10:00,61.27,61.33,61.15,61.16,289200.0,33.5796,33.6125,33.5139,33.5193,289200.0
2008-09-25 15:15:00,61.16,61.33,61.12,61.29,72700.0,33.5193,33.6125,33.4974,33.5906,72700.0
2008-09-25 15:20:00,61.28,61.45,61.26,61.4,105100.0,33.5851,33.6783,33.5742,33.6509,105100.0
2008-09-25 15:25:00,61.42,61.55,61.37,61.5,77300.0,33.6618,33.7331,33.6344,33.7057,77300.0
2008-09-25 15:30:00,61.5,61.56,61.44,61.47,127600.0,33.7057,33.7386,33.6728,33.6892,127600.0
2008-09-25 15:35:00,61.47,62.14,61.44,62.1,211200.0,33.6892,34.0564,33.6728,34.0345,211200.0
2008-09-25 15:40:00,62.11,62.18,61.78,61.8,344400.0,34.04,34.0784,33.8591,33.8701,344400.0
2008-09-25 15:45:00,61.8,61.82,61.53,61.53,252700.0,33.8701,33.8811,33.7221,33.7221,252700.0
2008-09-25 15:50:00,61.52,61.58,61.37,61.38,195000.0,33.7166,33.7495,33.6344,33.6399,195000.0
2008-09-25 15:55:00,61.38,61.59,61.27,61.55,316000.0,33.6399,33.755,33.5796,33.7331,316000.0
2008-09-25 16:00:00,61.56,61.57,61.5,61.5,2057500.0,33.7386,33.744,33.7057,33.7057,2057500.0
2008-09-25 16:05:00,61.5,61.5,61.5,61.5,0.0,33.7057,33.7057,33.7057,33.7057,0.0
2008-09-25 16:10:00,61.5,61.5,61.5,61.5,0.0,33.7057,33.7057,33.7057,33.7057,0.0
2008-09-26 09:30:00,60.2,60.23,59.64,60.03,302500.0,32.9932,33.0096,32.6863,32.9,302500.0
2008-09-26 09:35:00,60.03,60.37,60.02,60.29,553300.0,32.9,33.0864,32.8946,33.0425,553300.0
2008-09-26 09:40:00,60.29,60.4,60.2,60.39,474400.0,33.0425,33.1028,32.9932,33.0973,474400.0
2008-09-26 09:45:00,60.38,60.56,60.36,60.5,317900.0,33.0919,33.1905,33.0809,33.1576,317900.0
2008-09-26 09:50:00,60.5,60.58,60.39,60.58,236700.0,33.1576,33.2015,33.0973,33.2015,236700.0
2008-09-26 09:55:00,60.58,60.85,60.56,60.56,256600.0,33.2015,33.3494,33.1905,33.1905,256600.0
2008-09-26 10:00:00,60.57,60.93,60.57,60.9,323600.0,33.196,33.3933,33.196,33.3768,323600.0
2008-09-26 10:05:00,60.89,60.9,60.63,60.7,465900.0,33.3714,33.3768,33.2289,33.2672,465900.0
2008-09-26 10:10:00,60.7,61.0,60.7,60.89,459200.0,33.2672,33.4317,33.2672,33.3714,459200.0
2008-09-26 10:15:00,60.87,60.91,60.6,60.73,259500.0,33.3604,33.3823,33.2124,33.2837,259500.0
2008-09-26 10:20:00,60.73,61.05,60.68,60.77,223000.0,33.2837,33.4591,33.2563,33.3056,223000.0
2008-09-26 10:25:00,60.78,60.94,60.78,60.81,114000.0,33.3111,33.3988,33.3111,33.3275,114000.0
2008-09-26 10:30:00,60.82,60.96,60.79,60.94,76600.0,33.333,33.4097,33.3166,33.3988,76600.0
2008-09-26 10:35:00,60.95,61.16,60.92,61.16,202500.0,33.4043,33.5193,33.3878,33.5193,202500.0
2008-09-26 10:40:00,61.15,61.21,61.0,61.0,155200.0,33.5139,33.5467,33.4317,33.4317,155200.0
2008-09-26 10:45:00,61.0,61.12,60.96,61.11,111200.0,33.4317,33.4974,33.4097,33.4919,111200.0
2008-09-26 10:50:00,61.11,61.24,61.06,61.06,204800.0,33.4919,33.5632,33.4645,33.4645,204800.0
2008-09-26 10:55:00,61.05,61.55,61.03,61.33,257500.0,33.4591,33.7331,33.4481,33.6125,257500.0
2008-09-26 11:00:00,61.33,61.44,61.17,61.25,196500.0,33.6125,33.6728,33.5248,33.5687,196500.0
2008-09-26 11:05:00,61.26,61.39,61.25,61.33,197700.0,33.5742,33.6454,33.5687,33.6125,197700.0
2008-09-26 11:10:00,61.33,61.4,61.09,61.1,101900.0,33.6125,33.6509,33.481,33.4865,101900.0
2008-09-26 11:15:00,61.09,61.24,60.93,61.15,274300.0,33.481,33.5632,33.3933,33.5139,274300.0
2008-09-26 11:20:00,61.13,61.15,60.93,61.15,210800.0,33.5029,33.5139,33.3933,33.5139,210800.0
2008-09-26 11:25:00,61.14,61.31,61.11,61.29,72000.0,33.5084,33.6016,33.4919,33.5906,72000.0
2008-09-26 11:30:00,61.29,61.4,61.19,61.26,73800.0,33.5906,33.6509,33.5358,33.5742,73800.0
2008-09-26 11:35:00,61.26,61.26,61.07,61.09,73800.0,33.5742,33.5742,33.47,33.481,73800.0
2008-09-26 11:40:00,61.1,61.22,61.06,61.14,123700.0,33.4865,33.5522,33.4645,33.5084,123700.0
2008-09-26 11:45:00,61.15,61.21,61.13,61.17,88300.0,33.5139,33.5467,33.5029,33.5248,88300.0
2008-09-26 11:50:00,61.16,61.22,61.14,61.2,58200.0,33.5193,33.5522,33.5084,33.5413,58200.0
2008-09-26 11:55:00,61.22,61.25,61.13,61.15,83500.0,33.5522,33.5687,33.5029,33.5139,83500.0
2008-09-26 12:00:00,61.16,61.2,61.11,61.18,61800.0,33.5193,33.5413,33.4919,33.5303,61800.0
2008-09-26 12:05:00,61.18,61.2,61.09,61.19,67500.0,33.5303,33.5413,33.481,33.5358,67500.0
2008-09-26 12:10:00,61.2,61.2,61.06,61.1,89100.0,33.5413,33.5413,33.4645,33.4865,89100.0
2008-09-26 12:15:00,61.11,61.14,60.98,61.0,82700.0,33.4919,33.5084,33.4207,33.4317,82700.0
2008-09-26 12:20:00,60.99,61.14,60.98,61.14,81400.0,33.4262,33.5084,33.4207,33.5084,81400.0
2008-09-26 12:25:00,61.14,61.21,61.11,61.14,109500.0,33.5084,33.5467,33.4919,33.5084,109500.0
2008-09-26 12:30:00,61.14,61.16,60.99,61.11,183600.0,33.5084,33.5193,33.4262,33.4919,183600.0
2008-09-26 12:35:00,61.1,61.15,61.02,61.05,97800.0,33.4865,33.5139,33.4426,33.4591,97800.0
2008-09-26 12:40:00,61.05,61.14,61.02,61.09,63300.0,33.4591,33.5084,33.4426,33.481,63300.0
2008-09-26 12:45:00,61.1,61.23,61.09,61.12,111900.0,33.4865,33.5577,33.481,33.4974,111900.0
2008-09-26 12:50:00,61.11,61.22,61.11,61.22,110500.0,33.4919,33.5522,33.4919,33.5522,110500.0
2008-09-26 12:55:00,61.22,61.28,61.18,61.25,72400.0,33.5522,33.5851,33.5303,33.5687,72400.0
2008-09-26 13:00:00,61.26,61.36,61.22,61.26,122500.0,33.5742,33.629,33.5522,33.5742,122500.0
2008-09-26 13:05:00,61.27,61.36,61.25,61.31,92500.0,33.5796,33.629,33.5687,33.6016,92500.0
2008-09-26 13:10:00,61.31,61.51,61.3,61.49,217700.0,33.6016,33.7112,33.5961,33.7002,217700.0
2008-09-26 13:15:00,61.49,61.6,61.43,61.58,255100.0,33.7002,33.7605,33.6673,33.7495,255100.0
2008-09-26 13:20:00,61.57,61.72,61.54,61.66,272500.0,33.744,33.8263,33.7276,33.7934,272500.0
2008-09-26 13:25:00,61.65,61.78,61.63,61.67,256600.0,33.7879,33.8591,33.7769,33.7989,256600.0
2008-09-26 13:30:00,61.66,61.73,61.62,61.71,214800.0,33.7934,33.8317,33.7715,33.8208,214800.0
2008-09-26 13:35:00,61.71,61.8,61.7,61.77,136800.0,33.8208,33.8701,33.8153,33.8537,136800.0
2008-09-26 13:40:00,61.77,62.06,61.75,61.95,232300.0,33.8537,34.0126,33.8427,33.9523,232300.0
2008-09-26 13:45:00,61.95,62.03,61.92,61.93,125600.0,33.9523,33.9962,33.9359,33.9414,125600.0
2008-09-26 13:50:00,61.93,61.99,61.85,61.87,85300.0,33.9414,33.9742,33.8975,33.9085,85300.0
2008-09-26 13:55:00,61.88,61.89,61.79,61.84,114400.0,33.9139,33.9194,33.8646,33.892,114400.0
2008-09-26 14:00:00,61.82,61.87,61.79,61.86,131700.0,33.8811,33.9085,33.8646,33.903,131700.0
2008-09-26 14:05:00,61.85,61.96,61.82,61.82,99900.0,33.8975,33.9578,33.8811,33.8811,99900.0
2008-09-26 14:10:00,61.83,62.04,61.83,62.04,106900.0,33.8865,34.0016,33.8865,34.0016,106900.0
2008-09-26 14:15:00,62.04,62.19,62.04,62.15,115000.0,34.0016,34.0838,34.0016,34.0619,115000.0
2008-09-26 14:20:00,62.15,62.26,62.15,62.2,205700.0,34.0619,34.1222,34.0619,34.0893,205700.0
2008-09-26 14:25:00,62.2,62.22,62.11,62.11,207100.0,34.0893,34.1003,34.04,34.04,207100.0
2008-09-26 14:30:00,62.08,62.11,62.03,62.04,136500.0,34.0236,34.04,33.9962,34.0016,136500.0
2008-09-26 14:35:00,62.04,62.16,61.1,62.06,110600.0,34.0016,34.0674,33.4865,34.0126,110600.0
2008-09-26 14:40:00,62.05,62.12,61.99,62.12,116800.0,34.0071,34.0455,33.9742,34.0455,116800.0
2008-09-26 14:45:00,62.13,62.26,62.13,62.22,231700.0,34.051,34.1222,34.051,34.1003,231700.0
2008-09-26 14:50:00,62.22,62.28,62.18,62.21,169600.0,34.1003,34.1332,34.0784,34.0948,169600.0
2008-09-26 14:55:00,62.21,62.29,62.03,62.04,106000.0,34.0948,34.1387,33.9962,34.0016,106000.0
2008-09-26 15:00:00,62.03,62.1,61.87,61.89,148000.0,33.9962,34.0345,33.9085,33.9194,148000.0
2008-09-26 15:05:00,61.89,62.0,61.78,61.9,310400.0,33.9194,33.9797,33.8591,33.9249,310400.0
2008-09-26 15:10:00,61.89,62.06,61.87,62.03,146100.0,33.9194,34.0126,33.9085,33.9962,146100.0
2008-09-26 15:15:00,62.03,62.13,62.03,62.05,113600.0,33.9962,34.051,33.9962,34.0071,113600.0
2008-09-26 15:20:00,62.05,62.36,62.05,62.36,286900.0,34.0071,34.177,34.0071,34.177,286900.0
2008-09-26 15:25:00,62.36,62.58,62.34,62.42,278200.0,34.177,34.2976,34.1661,34.2099,278200.0
2008-09-26 15:30:00,62.42,62.53,62.35,62.38,291700.0,34.2099,34.2702,34.1715,34.188,291700.0
2008-09-26 15:35:00,62.39,62.55,62.35,62.54,253800.0,34.1935,34.2811,34.1715,34.2757,253800.0
2008-09-26 15:40:00,62.54,62.99,62.53,62.99,527600.0,34.2757,34.5223,34.2702,34.5223,527600.0
2008-09-26 15:45:00,63.0,63.09,62.92,62.96,426400.0,34.5278,34.5771,34.4839,34.5059,426400.0
2008-09-26 15:50:00,62.95,63.05,62.89,62.95,347700.0,34.5004,34.5552,34.4675,34.5004,347700.0
2008-09-26 15:55:00,62.96,63.38,62.95,63.27,308200.0,34.5059,34.736,34.5004,34.6758,308200.0
2008-09-26 16:00:00,63.26,63.26,62.84,62.94,11600.0,34.6703,34.6703,34.4401,34.4949,11600.0
2008-09-26 16:05:00,64.0,64.0,64.0,64.0,3900.0,35.0758,35.0758,35.0758,35.0758,3900.0
2008-09-26 16:10:00,64.0,64.0,64.0,64.0,0.0,35.0758,35.0758,35.0758,35.0758,0.0
2008-09-29 09:30:00,61.51,61.89,61.11,61.56,141900.0,33.7112,33.9194,33.4919,33.7386,141900.0
2008-09-29 09:35:00,61.57,61.67,60.9,61.19,393400.0,33.744,33.7989,33.3768,33.5358,393400.0
2008-09-29 09:40:00,61.13,61.42,61.01,61.3,88200.0,33.5029,33.6618,33.4371,33.5961,88200.0
2008-09-29 09:45:00,61.3,61.35,61.1,61.15,98300.0,33.5961,33.6235,33.4865,33.5139,98300.0
2008-09-29 09:50:00,61.11,61.15,60.63,60.63,154500.0,33.4919,33.5139,33.2289,33.2289,154500.0
2008-09-29 09:55:00,60.62,60.95,60.62,60.82,430300.0,33.2234,33.4043,33.2234,33.333,430300.0
2008-09-29 10:00:00,60.82,61.36,60.79,61.25,409300.0,33.333,33.629,33.3166,33.5687,409300.0
2008-09-29 10:05:00,61.25,61.37,61.1,61.2,207200.0,33.5687,33.6344,33.4865,33.5413,207200.0
2008-09-29 10:10:00,61.24,61.46,61.18,61.2,265300.0,33.5632,33.6838,33.5303,33.5413,265300.0
2008-09-29 10:15:00,61.2,61.3,60.99,61.0,558600.0,33.5413,33.5961,33.4262,33.4317,558600.0
2008-09-29 10:20:00,61.0,61.23,60.95,61.1,279400.0,33.4317,33.5577,33.4043,33.4865,279400.0
2008-09-29 10:25:00,61.1,61.25,61.07,61.23,191200.0,33.4865,33.5687,33.47,33.5577,191200.0
2008-09-29 10:30:00,61.22,61.3,61.11,61.29,172200.0,33.5522,33.5961,33.4919,33.5906,172200.0
2008-09-29 10:35:00,61.27,61.48,61.15,61.4,119900.0,33.5796,33.6947,33.5139,33.6509,119900.0
2008-09-29 10:40:00,61.41,61.45,61.32,61.34,187100.0,33.6564,33.6783,33.607,33.618,187100.0
2008-09-29 10:45:00,61.33,61.58,61.32,61.54,171000.0,33.6125,33.7495,33.607,33.7276,171000.0
2008-09-29 10:50:00,61.56,61.57,61.4,61.45,167400.0,33.7386,33.744,33.6509,33.6783,167400.0
2008-09-29 10:55:00,61.45,61.47,61.35,61.4,94200.0,33.6783,33.6892,33.6235,33.6509,94200.0
2008-09-29 11:00:00,61.4,61.48,61.23,61.31,177000.0,33.6509,33.6947,33.5577,33.6016,177000.0
2008-09-29 11:05:00,61.32,61.65,61.32,61.65,149100.0,33.607,33.7879,33.607,33.7879,149100.0
2008-09-29 11:10:00,61.64,61.65,61.33,61.51,167200.0,33.7824,33.7879,33.6125,33.7112,167200.0
2008-09-29 11:15:00,61.49,61.49,61.27,61.28,183200.0,33.7002,33.7002,33.5796,33.5851,183200.0
2008-09-29 11:20:00,61.28,61.33,61.18,61.22,77600.0,33.5851,33.6125,33.5303,33.5522,77600.0
2008-09-29 11:25:00,61.22,61.33,61.21,61.29,57400.0,33.5522,33.6125,33.5467,33.5906,57400.0
2008-09-29 11:30:00,61.3,61.3,61.18,61.18,48900.0,33.5961,33.5961,33.5303,33.5303,48900.0
2008-09-29 11:35:00,61.19,61.3,61.17,61.24,77700.0,33.5358,33.5961,33.5248,33.5632,77700.0
2008-09-29 11:40:00,61.24,61.24,61.09,61.15,105200.0,33.5632,33.5632,33.481,33.5139,105200.0
2008-09-29 11:45:00,61.15,61.31,61.12,61.27,154100.0,33.5139,33.6016,33.4974,33.5796,154100.0
2008-09-29 11:50:00,61.25,61.31,61.2,61.2,82500.0,33.5687,33.6016,33.5413,33.5413,82500.0
2008-09-29 11:55:00,61.2,61.29,61.13,61.13,82100.0,33.5413,33.5906,33.5029,33.5029,82100.0
2008-09-29 12:00:00,61.12,61.18,61.08,61.12,124600.0,33.4974,33.5303,33.4755,33.4974,124600.0
2008-09-29 12:05:00,61.12,61.18,61.1,61.11,91800.0,33.4974,33.5303,33.4865,33.4919,91800.0
2008-09-29 12:10:00,61.11,61.33,61.07,61.11,201600.0,33.4919,33.6125,33.47,33.4919,201600.0
2008-09-29 12:15:00,61.1,61.11,60.77,60.78,257400.0,33.4865,33.4919,33.3056,33.3111,257400.0
2008-09-29 12:20:00,60.78,60.96,60.78,60.93,143800.0,33.3111,33.4097,33.3111,33.3933,143800.0
2008-09-29 12:25:00,60.94,61.12,60.86,61.04,218700.0,33.3988,33.4974,33.3549,33.4536,218700.0
2008-09-29 12:30:00,61.04,61.33,60.94,61.28,265100.0,33.4536,33.6125,33.3988,33.5851,265100.0
2008-09-29 12:35:00,61.26,61.33,61.2,61.23,257300.0,33.5742,33.6125,33.5413,33.5577,257300.0
2008-09-29 12:40:00,61.22,61.4,61.21,61.35,113700.0,33.5522,33.6509,33.5467,33.6235,113700.0
2008-09-29 12:45:00,61.35,61.54,61.29,61.52,178800.0,33.6235,33.7276,33.5906,33.7166,178800.0
2008-09-29 12:50:00,61.52,61.65,61.48,61.49,128700.0,33.7166,33.7879,33.6947,33.7002,128700.0
2008-09-29 12:55:00,61.49,61.49,61.35,61.36,90500.0,33.7002,33.7002,33.6235,33.629,90500.0
2008-09-29 13:00:00,61.35,61.4,61.27,61.3,98500.0,33.6235,33.6509,33.5796,33.5961,98500.0
2008-09-29 13:05:00,61.3,61.4,61.19,61.25,106800.0,33.5961,33.6509,33.5358,33.5687,106800.0
2008-09-29 13:10:00,61.27,61.29,61.12,61.23,93700.0,33.5796,33.5906,33.4974,33.5577,93700.0
2008-09-29 13:15:00,61.24,61.28,61.17,61.21,142400.0,33.5632,33.5851,33.5248,33.5467,142400.0
2008-09-29 13:20:00,61.22,61.41,61.17,61.39,191300.0,33.5522,33.6564,33.5248,33.6454,191300.0
2008-09-29 13:25:00,61.41,61.7,61.38,61.56,226100.0,33.6564,33.8153,33.6399,33.7386,226100.0
2008-09-29 13:30:00,61.55,61.72,61.51,61.58,354500.0,33.7331,33.8263,33.7112,33.7495,354500.0
2008-09-29 13:35:00,61.55,61.55,61.08,61.29,396600.0,33.7331,33.7331,33.4755,33.5906,396600.0
2008-09-29 13:40:00,61.3,61.31,60.0,60.02,468100.0,33.5961,33.6016,32.8836,32.8946,468100.0
2008-09-29 13:45:00,60.02,60.25,59.48,60.07,541700.0,32.8946,33.0206,32.5986,32.922,541700.0
2008-09-29 13:50:00,60.06,61.22,59.93,61.16,531100.0,32.9165,33.5522,32.8452,33.5193,531100.0
2008-09-29 13:55:00,61.23,61.27,60.67,60.81,455600.0,33.5577,33.5796,33.2508,33.3275,455600.0
2008-09-29 14:00:00,60.81,61.24,60.8,60.99,264100.0,33.3275,33.5632,33.322,33.4262,264100.0
2008-09-29 14:05:00,60.97,61.0,59.84,60.24,574600.0,33.4152,33.4317,32.7959,33.0151,574600.0
2008-09-29 14:10:00,60.29,60.33,59.87,60.16,345300.0,33.0425,33.0645,32.8123,32.9713,345300.0
2008-09-29 14:15:00,60.16,60.51,60.12,60.49,334100.0,32.9713,33.1631,32.9494,33.1521,334100.0
2008-09-29 14:20:00,60.51,60.86,60.51,60.67,302500.0,33.1631,33.3549,33.1631,33.2508,302500.0
2008-09-29 14:25:00,60.72,60.81,60.23,60.47,388800.0,33.2782,33.3275,33.0096,33.1412,388800.0
2008-09-29 14:30:00,60.5,60.58,59.51,60.32,429600.0,33.1576,33.2015,32.615,33.059,429600.0
2008-09-29 14:35:00,60.34,60.43,60.24,60.29,165200.0,33.0699,33.1193,33.0151,33.0425,165200.0
2008-09-29 14:40:00,60.27,60.47,60.24,60.35,162000.0,33.0316,33.1412,33.0151,33.0754,162000.0
2008-09-29 14:45:00,60.34,60.51,60.29,60.3,148300.0,33.0699,33.1631,33.0425,33.048,148300.0
2008-09-29 14:50:00,60.3,60.37,60.26,60.35,174500.0,33.048,33.0864,33.0261,33.0754,174500.0
2008-09-29 14:55:00,60.35,60.37,60.23,60.28,289200.0,33.0754,33.0864,33.0096,33.0371,289200.0
2008-09-29 15:00:00,60.28,60.5,60.28,60.31,334200.0,33.0371,33.1576,33.0371,33.0535,334200.0
2008-09-29 15:05:00,60.32,60.4,60.17,60.19,228600.0,33.059,33.1028,32.9768,32.9877,228600.0
2008-09-29 15:10:00,60.18,60.4,60.17,60.39,294100.0,32.9822,33.1028,32.9768,33.0973,294100.0
2008-09-29 15:15:00,60.39,60.45,60.1,60.15,165000.0,33.0973,33.1302,32.9384,32.9658,165000.0
2008-09-29 15:20:00,60.15,60.2,59.77,59.81,329800.0,32.9658,32.9932,32.7575,32.7795,329800.0
2008-09-29 15:25:00,59.81,59.85,59.5,59.68,366700.0,32.7795,32.8014,32.6096,32.7082,366700.0
2008-09-29 15:30:00,59.7,59.95,59.65,59.94,196800.0,32.7192,32.8562,32.6918,32.8507,196800.0
2008-09-29 15:35:00,59.96,59.97,59.57,59.9,190300.0,32.8617,32.8672,32.6479,32.8288,190300.0
2008-09-29 15:40:00,59.85,60.21,59.72,60.05,179800.0,32.8014,32.9987,32.7301,32.911,179800.0
2008-09-29 15:45:00,60.05,60.06,59.67,59.72,231000.0,32.911,32.9165,32.7027,32.7301,231000.0
2008-09-29 15:50:00,59.72,59.86,59.16,59.8,421400.0,32.7301,32.8069,32.4232,32.774,421400.0
2008-09-29 15:55:00,59.85,61.02,58.57,58.75,714000.0,32.8014,33.4426,32.0999,32.1985,714000.0
2008-09-29 16:00:00,59.08,61.06,59.08,59.62,350100.0,32.3794,33.4645,32.3794,32.6753,350100.0
2008-09-29 16:05:00,59.86,59.86,59.3,59.3,7100.0,32.8069,32.8069,32.5,32.5,7100.0
2008-09-29 16:10:00,59.3,59.3,59.3,59.3,0.0,32.5,32.5,32.5,32.5,0.0
2008-09-30 09:30:00,60.65,60.65,59.85,59.88,98000.0,33.2398,33.2398,32.8014,32.8178,98000.0
2008-09-30 09:35:00,59.88,60.02,59.66,59.94,245400.0,32.8178,32.8946,32.6973,32.8507,245400.0
2008-09-30 09:40:00,59.95,60.22,59.74,59.75,444400.0,32.8562,33.0042,32.7411,32.7466,444400.0
2008-09-30 09:45:00,59.75,59.76,59.08,59.08,390500.0,32.7466,32.7521,32.3794,32.3794,390500.0
2008-09-30 09:50:00,59.07,59.32,59.0,59.1,263700.0,32.3739,32.5109,32.3355,32.3903,263700.0
2008-09-30 09:55:00,59.11,59.14,58.98,59.14,370800.0,32.3958,32.4123,32.3246,32.4123,370800.0
2008-09-30 10:00:00,59.14,59.51,59.13,59.48,345100.0,32.4123,32.615,32.4068,32.5986,345100.0
2008-09-30 10:05:00,59.5,59.56,59.45,59.5,175100.0,32.6096,32.6424,32.5822,32.6096,175100.0
2008-09-30 10:10:00,59.51,59.97,59.51,59.96,269900.0,32.615,32.8672,32.615,32.8617,269900.0
2008-09-30 10:15:00,59.97,59.97,59.74,59.74,249600.0,32.8672,32.8672,32.7411,32.7411,249600.0
2008-09-30 10:20:00,59.74,59.8,59.64,59.7,141200.0,32.7411,32.774,32.6863,32.7192,141200.0
2008-09-30 10:25:00,59.72,59.82,59.67,59.68,137300.0,32.7301,32.7849,32.7027,32.7082,137300.0
2008-09-30 10:30:00,59.67,59.79,59.59,59.77,198800.0,32.7027,32.7685,32.6589,32.7575,198800.0
2008-09-30 10:35:00,59.76,59.77,59.64,59.69,154100.0,32.7521,32.7575,32.6863,32.7137,154100.0
2008-09-30 10:40:00,59.69,59.74,59.57,59.73,151500.0,32.7137,32.7411,32.6479,32.7356,151500.0
2008-09-30 10:45:00,59.73,59.81,59.66,59.75,402900.0,32.7356,32.7795,32.6973,32.7466,402900.0
2008-09-30 10:50:00,59.76,59.77,59.57,59.67,242900.0,32.7521,32.7575,32.6479,32.7027,242900.0
2008-09-30 10:55:00,59.66,59.72,59.54,59.59,164600.0,32.6973,32.7301,32.6315,32.6589,164600.0
2008-09-30 11:00:00,59.59,59.72,59.57,59.71,161000.0,32.6589,32.7301,32.6479,32.7247,161000.0
2008-09-30 11:05:00,59.72,59.82,59.62,59.8,177800.0,32.7301,32.7849,32.6753,32.774,177800.0
2008-09-30 11:10:00,59.79,59.83,59.63,59.68,169800.0,32.7685,32.7904,32.6808,32.7082,169800.0
2008-09-30 11:15:00,59.68,59.69,59.6,59.66,115000.0,32.7082,32.7137,32.6644,32.6973,115000.0
2008-09-30 11:20:00,59.67,59.67,59.48,59.52,84400.0,32.7027,32.7027,32.5986,32.6205,84400.0
2008-09-30 11:25:00,59.53,59.79,59.52,59.78,132600.0,32.626,32.7685,32.6205,32.763,132600.0
2008-09-30 11:30:00,59.79,59.79,59.62,59.67,107600.0,32.7685,32.7685,32.6753,32.7027,107600.0
2008-09-30 11:35:00,59.7,59.71,59.6,59.67,59300.0,32.7192,32.7247,32.6644,32.7027,59300.0
2008-09-30 11:40:00,59.68,59.78,59.67,59.77,73000.0,32.7082,32.763,32.7027,32.7575,73000.0
2008-09-30 11:45:00,59.76,59.96,59.73,59.91,169600.0,32.7521,32.8617,32.7356,32.8343,169600.0
2008-09-30 11:50:00,59.91,59.99,59.9,59.95,98100.0,32.8343,32.8781,32.8288,32.8562,98100.0
2008-09-30 11:55:00,59.96,60.12,59.96,60.07,82900.0,32.8617,32.9494,32.8617,32.922,82900.0
2008-09-30 12:00:00,60.06,60.13,59.89,59.91,52600.0,32.9165,32.9548,32.8233,32.8343,52600.0
2008-09-30 12:05:00,59.91,60.06,59.91,60.04,83700.0,32.8343,32.9165,32.8343,32.9055,83700.0
2008-09-30 12:10:00,60.04,60.05,59.94,59.97,90200.0,32.9055,32.911,32.8507,32.8672,90200.0
2008-09-30 12:15:00,59.97,60.0,59.92,60.0,59200.0,32.8672,32.8836,32.8398,32.8836,59200.0
2008-09-30 12:20:00,60.0,60.02,59.9,59.91,97600.0,32.8836,32.8946,32.8288,32.8343,97600.0
2008-09-30 12:25:00,59.91,59.95,59.8,59.9,81800.0,32.8343,32.8562,32.774,32.8288,81800.0
2008-09-30 12:30:00,59.9,59.95,59.87,59.93,91700.0,32.8288,32.8562,32.8123,32.8452,91700.0
2008-09-30 12:35:00,59.95,59.99,59.93,59.97,98600.0,32.8562,32.8781,32.8452,32.8672,98600.0
2008-09-30 12:40:00,59.97,60.05,59.95,60.02,81100.0,32.8672,32.911,32.8562,32.8946,81100.0
2008-09-30 12:45:00,60.02,60.02,59.96,59.98,81000.0,32.8946,32.8946,32.8617,32.8726,81000.0
2008-09-30 12:50:00,59.97,59.97,59.8,59.82,55600.0,32.8672,32.8672,32.774,32.7849,55600.0
2008-09-30 12:55:00,59.82,59.88,59.76,59.84,80500.0,32.7849,32.8178,32.7521,32.7959,80500.0
2008-09-30 13:00:00,59.84,59.85,59.64,59.67,138500.0,32.7959,32.8014,32.6863,32.7027,138500.0
2008-09-30 13:05:00,59.68,59.74,59.66,59.74,160300.0,32.7082,32.7411,32.6973,32.7411,160300.0
2008-09-30 13:10:00,59.74,59.84,59.61,59.81,105000.0,32.7411,32.7959,32.6699,32.7795,105000.0
2008-09-30 13:15:00,59.8,60.01,59.76,59.9,138200.0,32.774,32.8891,32.7521,32.8288,138200.0
2008-09-30 13:20:00,59.89,59.94,59.84,59.93,130500.0,32.8233,32.8507,32.7959,32.8452,130500.0
2008-09-30 13:25:00,59.93,60.07,59.9,60.04,120000.0,32.8452,32.922,32.8288,32.9055,120000.0
2008-09-30 13:30:00,60.03,60.2,60.01,60.09,215400.0,32.9,32.9932,32.8891,32.9329,215400.0
2008-09-30 13:35:00,60.09,60.27,60.06,60.16,178900.0,32.9329,33.0316,32.9165,32.9713,178900.0
2008-09-30 13:40:00,60.16,60.21,60.13,60.18,128800.0,32.9713,32.9987,32.9548,32.9822,128800.0
2008-09-30 13:45:00,60.17,60.21,60.11,60.2,141600.0,32.9768,32.9987,32.9439,32.9932,141600.0
2008-09-30 13:50:00,60.21,60.34,60.18,60.31,176600.0,32.9987,33.0699,32.9822,33.0535,176600.0
2008-09-30 13:55:00,60.31,60.42,60.3,60.41,122300.0,33.0535,33.1138,33.048,33.1083,122300.0
2008-09-30 14:00:00,60.42,60.48,60.37,60.48,96400.0,33.1138,33.1467,33.0864,33.1467,96400.0
2008-09-30 14:05:00,60.48,60.7,60.48,60.67,99100.0,33.1467,33.2672,33.1467,33.2508,99100.0
2008-09-30 14:10:00,60.69,60.8,60.66,60.72,165200.0,33.2618,33.322,33.2453,33.2782,165200.0
2008-09-30 14:15:00,60.74,60.78,60.66,60.74,78800.0,33.2892,33.3111,33.2453,33.2892,78800.0
2008-09-30 14:20:00,60.75,60.9,60.71,60.85,92400.0,33.2946,33.3768,33.2727,33.3494,92400.0
2008-09-30 14:25:00,60.86,61.0,60.81,60.99,114100.0,33.3549,33.4317,33.3275,33.4262,114100.0
2008-09-30 14:30:00,61.0,61.15,61.0,61.05,132800.0,33.4317,33.5139,33.4317,33.4591,132800.0
2008-09-30 14:35:00,61.05,61.06,60.94,60.96,75400.0,33.4591,33.4645,33.3988,33.4097,75400.0
2008-09-30 14:40:00,60.97,61.03,60.93,61.02,63100.0,33.4152,33.4481,33.3933,33.4426,63100.0
2008-09-30 14:45:00,61.01,61.02,60.95,60.99,115100.0,33.4371,33.4426,33.4043,33.4262,115100.0
2008-09-30 14:50:00,60.99,61.13,60.97,61.12,45400.0,33.4262,33.5029,33.4152,33.4974,45400.0
2008-09-30 14:55:00,61.14,61.24,61.14,61.22,169800.0,33.5084,33.5632,33.5084,33.5522,169800.0
2008-09-30 15:00:00,61.22,61.29,61.15,61.28,169600.0,33.5522,33.5906,33.5139,33.5851,169600.0
2008-09-30 15:05:00,61.28,61.44,61.25,61.39,172500.0,33.5851,33.6728,33.5687,33.6454,172500.0
2008-09-30 15:10:00,61.39,61.43,61.2,61.2,194800.0,33.6454,33.6673,33.5413,33.5413,194800.0
2008-09-30 15:15:00,61.19,61.41,61.17,61.36,214700.0,33.5358,33.6564,33.5248,33.629,214700.0
2008-09-30 15:20:00,61.35,61.68,61.33,61.67,271200.0,33.6235,33.8043,33.6125,33.7989,271200.0
2008-09-30 15:25:00,61.67,61.71,61.48,61.54,295500.0,33.7989,33.8208,33.6947,33.7276,295500.0
2008-09-30 15:30:00,61.54,61.55,61.37,61.39,191600.0,33.7276,33.7331,33.6344,33.6454,191600.0
2008-09-30 15:35:00,61.38,61.45,61.32,61.42,239500.0,33.6399,33.6783,33.607,33.6618,239500.0
2008-09-30 15:40:00,61.42,61.49,61.32,61.49,326100.0,33.6618,33.7002,33.607,33.7002,326100.0
2008-09-30 15:45:00,61.5,61.58,61.38,61.48,376700.0,33.7057,33.7495,33.6399,33.6947,376700.0
2008-09-30 15:50:00,61.47,61.6,61.35,61.6,403800.0,33.6892,33.7605,33.6235,33.7605,403800.0
2008-09-30 15:55:00,61.6,62.5,61.6,62.22,1364900.0,33.7605,34.2537,33.7605,34.1003,1364900.0
2008-09-30 16:00:00,61.95,62.1,61.95,62.09,78000.0,33.9523,34.0345,33.9523,34.029,78000.0
2008-09-30 16:05:00,62.09,62.09,62.09,62.09,0.0,34.029,34.029,34.029,34.029,0.0
2008-09-30 16:10:00,62.09,62.09,62.09,62.09,0.0,34.029,34.029,34.029,34.029,0.0
2008-10-01 09:30:00,61.17,61.17,60.65,60.75,84400.0,33.5248,33.5248,33.2398,33.2946,84400.0
2008-10-01 09:35:00,60.73,60.74,60.38,60.57,246700.0,33.2837,33.2892,33.0919,33.196,246700.0
2008-10-01 09:40:00,60.57,60.93,60.55,60.85,178800.0,33.196,33.3933,33.185,33.3494,178800.0
2008-10-01 09:45:00,60.86,60.91,60.76,60.83,116800.0,33.3549,33.3823,33.3001,33.3385,116800.0
2008-10-01 09:50:00,60.84,60.88,60.71,60.76,164500.0,33.344,33.3659,33.2727,33.3001,164500.0
2008-10-01 09:55:00,60.76,60.87,60.71,60.76,117900.0,33.3001,33.3604,33.2727,33.3001,117900.0
2008-10-01 10:00:00,60.76,60.79,60.37,60.45,248200.0,33.3001,33.3166,33.0864,33.1302,248200.0
2008-10-01 10:05:00,60.45,60.51,60.27,60.44,194700.0,33.1302,33.1631,33.0316,33.1247,194700.0
2008-10-01 10:10:00,60.42,60.51,60.22,60.48,171000.0,33.1138,33.1631,33.0042,33.1467,171000.0
2008-10-01 10:15:00,60.46,60.81,60.42,60.8,83500.0,33.1357,33.3275,33.1138,33.322,83500.0
2008-10-01 10:20:00,60.81,60.85,60.75,60.8,126500.0,33.3275,33.3494,33.2946,33.322,126500.0
2008-10-01 10:25:00,60.79,60.93,60.76,60.87,89600.0,33.3166,33.3933,33.3001,33.3604,89600.0
2008-10-01 10:30:00,60.86,60.9,60.76,60.87,106900.0,33.3549,33.3768,33.3001,33.3604,106900.0
2008-10-01 10:35:00,60.87,60.92,60.76,60.82,102400.0,33.3604,33.3878,33.3001,33.333,102400.0
2008-10-01 10:40:00,60.82,60.88,60.73,60.74,72100.0,33.333,33.3659,33.2837,33.2892,72100.0
2008-10-01 10:45:00,60.75,60.8,60.54,60.54,86200.0,33.2946,33.322,33.1795,33.1795,86200.0
2008-10-01 10:50:00,60.54,60.54,60.4,60.44,102600.0,33.1795,33.1795,33.1028,33.1247,102600.0
2008-10-01 10:55:00,60.43,60.48,60.34,60.4,98600.0,33.1193,33.1467,33.0699,33.1028,98600.0
2008-10-01 11:00:00,60.4,60.4,60.14,60.15,194800.0,33.1028,33.1028,32.9603,32.9658,194800.0
2008-10-01 11:05:00,60.14,60.2,60.13,60.17,143000.0,32.9603,32.9932,32.9548,32.9768,143000.0
2008-10-01 11:10:00,60.17,60.22,60.12,60.13,160500.0,32.9768,33.0042,32.9494,32.9548,160500.0
2008-10-01 11:15:00,60.14,60.16,60.04,60.1,112200.0,32.9603,32.9713,32.9055,32.9384,112200.0
2008-10-01 11:20:00,60.1,60.27,60.05,60.24,159800.0,32.9384,33.0316,32.911,33.0151,159800.0
2008-10-01 11:25:00,60.23,60.44,60.22,60.31,305300.0,33.0096,33.1247,33.0042,33.0535,305300.0
2008-10-01 11:30:00,60.31,60.32,60.23,60.26,78000.0,33.0535,33.059,33.0096,33.0261,78000.0
2008-10-01 11:35:00,60.26,60.27,60.14,60.22,191100.0,33.0261,33.0316,32.9603,33.0042,191100.0
2008-10-01 11:40:00,60.21,60.22,60.14,60.19,68500.0,32.9987,33.0042,32.9603,32.9877,68500.0
2008-10-01 11:45:00,60.18,60.27,60.16,60.24,59300.0,32.9822,33.0316,32.9713,33.0151,59300.0
2008-10-01 11:50:00,60.24,60.4,60.22,60.35,118300.0,33.0151,33.1028,33.0042,33.0754,118300.0
2008-10-01 11:55:00,60.37,60.45,60.31,60.34,106100.0,33.0864,33.1302,33.0535,33.0699,106100.0
2008-10-01 12:00:00,60.34,60.41,60.32,60.36,54600.0,33.0699,33.1083,33.059,33.0809,54600.0
2008-10-01 12:05:00,60.35,60.39,60.31,60.36,62900.0,33.0754,33.0973,33.0535,33.0809,62900.0
2008-10-01 12:10:00,60.35,60.47,60.34,60.44,80600.0,33.0754,33.1412,33.0699,33.1247,80600.0
2008-10-01 12:15:00,60.45,60.58,60.34,60.41,157000.0,33.1302,33.2015,33.0699,33.1083,157000.0
2008-10-01 12:20:00,60.41,60.55,60.39,60.54,88800.0,33.1083,33.185,33.0973,33.1795,88800.0
2008-10-01 12:25:00,60.53,60.59,60.46,60.53,137700.0,33.1741,33.207,33.1357,33.1741,137700.0
2008-10-01 12:30:00,60.53,60.81,60.48,60.78,193300.0,33.1741,33.3275,33.1467,33.3111,193300.0
2008-10-01 12:35:00,60.78,60.86,60.74,60.75,84300.0,33.3111,33.3549,33.2892,33.2946,84300.0
2008-10-01 12:40:00,60.74,60.86,60.71,60.71,152500.0,33.2892,33.3549,33.2727,33.2727,152500.0
2008-10-01 12:45:00,60.71,60.84,60.71,60.83,87900.0,33.2727,33.344,33.2727,33.3385,87900.0
2008-10-01 12:50:00,60.82,61.11,60.8,61.01,330300.0,33.333,33.4919,33.322,33.4371,330300.0
2008-10-01 12:55:00,61.0,61.03,60.94,60.95,275100.0,33.4317,33.4481,33.3988,33.4043,275100.0
2008-10-01 13:00:00,60.94,60.97,60.61,60.65,121500.0,33.3988,33.4152,33.2179,33.2398,121500.0
2008-10-01 13:05:00,60.66,60.77,60.6,60.67,130200.0,33.2453,33.3056,33.2124,33.2508,130200.0
2008-10-01 13:10:00,60.67,60.74,60.53,60.57,98600.0,33.2508,33.2892,33.1741,33.196,98600.0
2008-10-01 13:15:00,60.58,60.66,60.55,60.58,82800.0,33.2015,33.2453,33.185,33.2015,82800.0
2008-10-01 13:20:00,60.56,60.59,60.4,60.44,87100.0,33.1905,33.207,33.1028,33.1247,87100.0
2008-10-01 13:25:00,60.42,60.5,60.37,60.5,39000.0,33.1138,33.1576,33.0864,33.1576,39000.0
2008-10-01 13:30:00,60.51,60.55,60.17,60.19,78400.0,33.1631,33.185,32.9768,32.9877,78400.0
2008-10-01 13:35:00,60.2,60.29,60.19,60.25,34000.0,32.9932,33.0425,32.9877,33.0206,34000.0
2008-10-01 13:40:00,60.29,60.72,59.95,60.72,170600.0,33.0425,33.2782,32.8562,33.2782,170600.0
2008-10-01 13:45:00,60.71,60.72,60.22,60.28,216000.0,33.2727,33.2782,33.0042,33.0371,216000.0
2008-10-01 13:50:00,60.28,60.58,60.24,60.39,127500.0,33.0371,33.2015,33.0151,33.0973,127500.0
2008-10-01 13:55:00,60.39,60.45,60.21,60.4,197300.0,33.0973,33.1302,32.9987,33.1028,197300.0
2008-10-01 14:00:00,60.41,60.48,60.31,60.42,323800.0,33.1083,33.1467,33.0535,33.1138,323800.0
2008-10-01 14:05:00,60.42,60.65,60.35,60.48,234900.0,33.1138,33.2398,33.0754,33.1467,234900.0
2008-10-01 14:10:00,60.51,60.55,60.41,60.52,105500.0,33.1631,33.185,33.1083,33.1686,105500.0
2008-10-01 14:15:00,60.53,60.66,60.53,60.56,85100.0,33.1741,33.2453,33.1741,33.1905,85100.0
2008-10-01 14:20:00,60.55,60.65,60.51,60.58,124000.0,33.185,33.2398,33.1631,33.2015,124000.0
2008-10-01 14:25:00,60.57,60.78,60.55,60.78,259500.0,33.196,33.3111,33.185,33.3111,259500.0
2008-10-01 14:30:00,60.79,60.79,60.67,60.68,139200.0,33.3166,33.3166,33.2508,33.2563,139200.0
2008-10-01 14:35:00,60.68,60.73,60.65,60.72,62700.0,33.2563,33.2837,33.2398,33.2782,62700.0
2008-10-01 14:40:00,60.73,60.76,60.62,60.68,176300.0,33.2837,33.3001,33.2234,33.2563,176300.0
2008-10-01 14:45:00,60.68,60.71,60.56,60.67,112000.0,33.2563,33.2727,33.1905,33.2508,112000.0
2008-10-01 14:50:00,60.67,60.67,60.51,60.57,102000.0,33.2508,33.2508,33.1631,33.196,102000.0
2008-10-01 14:55:00,60.58,60.59,60.34,60.44,144000.0,33.2015,33.207,33.0699,33.1247,144000.0
2008-10-01 15:00:00,60.43,60.52,60.4,60.48,124100.0,33.1193,33.1686,33.1028,33.1467,124100.0
2008-10-01 15:05:00,60.48,60.59,60.48,60.52,99800.0,33.1467,33.207,33.1467,33.1686,99800.0
2008-10-01 15:10:00,60.52,60.71,60.45,60.46,175700.0,33.1686,33.2727,33.1302,33.1357,175700.0
2008-10-01 15:15:00,60.47,60.54,60.38,60.5,208000.0,33.1412,33.1795,33.0919,33.1576,208000.0
2008-10-01 15:20:00,60.51,60.58,60.48,60.56,100500.0,33.1631,33.2015,33.1467,33.1905,100500.0
2008-10-01 15:25:00,60.55,60.65,60.51,60.56,87000.0,33.185,33.2398,33.1631,33.1905,87000.0
2008-10-01 15:30:00,60.57,60.63,60.55,60.62,172700.0,33.196,33.2289,33.185,33.2234,172700.0
2008-10-01 15:35:00,60.63,60.7,60.53,60.56,172800.0,33.2289,33.2672,33.1741,33.1905,172800.0
2008-10-01 15:40:00,60.56,60.67,60.55,60.61,87400.0,33.1905,33.2508,33.185,33.2179,87400.0
2008-10-01 15:45:00,60.62,60.66,60.59,60.62,139400.0,33.2234,33.2453,33.207,33.2234,139400.0
2008-10-01 15:50:00,60.62,60.74,60.6,60.72,231100.0,33.2234,33.2892,33.2124,33.2782,231100.0
2008-10-01 15:55:00,60.72,61.0,60.7,60.98,309600.0,33.2782,33.4317,33.2672,33.4207,309600.0
2008-10-01 16:00:00,61.17,61.17,60.92,60.98,39700.0,33.5248,33.5248,33.3878,33.4207,39700.0
2008-10-01 16:05:00,60.65,60.65,60.65,60.65,12500.0,33.2398,33.2398,33.2398,33.2398,12500.0
2008-10-01 16:10:00,60.65,60.65,60.65,60.65,0.0,33.2398,33.2398,33.2398,33.2398,0.0
2008-10-02 09:30:00,60.0,60.32,59.93,59.93,154400.0,32.8836,33.059,32.8452,32.8452,154400.0
2008-10-02 09:35:00,59.91,60.02,59.82,59.92,96000.0,32.8343,32.8946,32.7849,32.8398,96000.0
2008-10-02 09:40:00,59.92,59.92,59.35,59.35,266400.0,32.8398,32.8398,32.5274,32.5274,266400.0
2008-10-02 09:45:00,59.35,59.58,59.33,59.55,211200.0,32.5274,32.6534,32.5164,32.637,211200.0
2008-10-02 09:50:00,59.55,59.57,59.37,59.39,202700.0,32.637,32.6479,32.5383,32.5493,202700.0
2008-10-02 09:55:00,59.4,59.48,59.3,59.4,128400.0,32.5548,32.5986,32.5,32.5548,128400.0
2008-10-02 10:00:00,59.39,59.4,59.13,59.23,398400.0,32.5493,32.5548,32.4068,32.4616,398400.0
2008-10-02 10:05:00,59.21,59.25,59.03,59.1,210300.0,32.4506,32.4726,32.352,32.3903,210300.0
2008-10-02 10:10:00,59.11,59.29,59.07,59.29,95300.0,32.3958,32.4945,32.3739,32.4945,95300.0
2008-10-02 10:15:00,59.31,59.31,59.17,59.19,71100.0,32.5054,32.5054,32.4287,32.4397,71100.0
2008-10-02 10:20:00,59.2,59.26,59.1,59.1,183100.0,32.4451,32.478,32.3903,32.3903,183100.0
2008-10-02 10:25:00,59.11,59.18,59.09,59.15,116900.0,32.3958,32.4342,32.3849,32.4177,116900.0
2008-10-02 10:30:00,59.15,59.2,59.13,59.19,62300.0,32.4177,32.4451,32.4068,32.4397,62300.0
2008-10-02 10:35:00,59.2,59.26,58.96,59.02,96600.0,32.4451,32.478,32.3136,32.3465,96600.0
2008-10-02 10:40:00,59.04,59.04,58.77,58.87,106400.0,32.3575,32.3575,32.2095,32.2643,106400.0
2008-10-02 10:45:00,58.88,58.89,58.7,58.72,152700.0,32.2698,32.2752,32.1711,32.1821,152700.0
2008-10-02 10:50:00,58.73,58.91,58.73,58.83,137400.0,32.1876,32.2862,32.1876,32.2424,137400.0
2008-10-02 10:55:00,58.82,58.91,58.81,58.88,58900.0,32.2369,32.2862,32.2314,32.2698,58900.0
2008-10-02 11:00:00,58.89,59.02,58.88,58.93,75500.0,32.2752,32.3465,32.2698,32.2972,75500.0
2008-10-02 11:05:00,58.92,58.92,58.55,58.63,117000.0,32.2917,32.2917,32.0889,32.1328,117000.0
2008-10-02 11:10:00,58.63,58.66,58.49,58.54,166800.0,32.1328,32.1492,32.056,32.0834,166800.0
2008-10-02 11:15:00,58.54,58.7,58.48,58.68,136000.0,32.0834,32.1711,32.0505,32.1602,136000.0
2008-10-02 11:20:00,58.67,58.77,58.64,58.74,67400.0,32.1547,32.2095,32.1382,32.193,67400.0
2008-10-02 11:25:00,58.75,58.86,58.75,58.8,124900.0,32.1985,32.2588,32.1985,32.2259,124900.0
2008-10-02 11:30:00,58.8,58.82,58.59,58.6,56600.0,32.2259,32.2369,32.1108,32.1163,56600.0
2008-10-02 11:35:00,58.6,58.68,58.55,58.65,63200.0,32.1163,32.1602,32.0889,32.1437,63200.0
2008-10-02 11:40:00,58.65,58.8,58.62,58.77,144700.0,32.1437,32.2259,32.1273,32.2095,144700.0
2008-10-02 11:45:00,58.77,58.79,58.73,58.75,128300.0,32.2095,32.2204,32.1876,32.1985,128300.0
2008-10-02 11:50:00,58.75,58.79,58.62,58.64,66000.0,32.1985,32.2204,32.1273,32.1382,66000.0
2008-10-02 11:55:00,58.64,58.7,58.58,58.67,75200.0,32.1382,32.1711,32.1053,32.1547,75200.0
2008-10-02 12:00:00,58.67,58.8,58.64,58.77,96900.0,32.1547,32.2259,32.1382,32.2095,96900.0
2008-10-02 12:05:00,58.76,58.76,58.62,58.63,134900.0,32.204,32.204,32.1273,32.1328,134900.0
2008-10-02 12:10:00,58.63,58.68,58.53,58.61,119100.0,32.1328,32.1602,32.0779,32.1218,119100.0
2008-10-02 12:15:00,58.6,58.72,58.6,58.64,107400.0,32.1163,32.1821,32.1163,32.1382,107400.0
2008-10-02 12:20:00,58.65,58.65,58.51,58.54,77700.0,32.1437,32.1437,32.067,32.0834,77700.0
2008-10-02 12:25:00,58.54,58.54,58.31,58.37,145800.0,32.0834,32.0834,31.9574,31.9903,145800.0
2008-10-02 12:30:00,58.37,58.41,58.19,58.26,98500.0,31.9903,32.0122,31.8916,31.93,98500.0
2008-10-02 12:35:00,58.26,58.29,58.08,58.1,87300.0,31.93,31.9464,31.8313,31.8423,87300.0
2008-10-02 12:40:00,58.1,58.21,58.01,58.01,115000.0,31.8423,31.9026,31.793,31.793,115000.0
2008-10-02 12:45:00,58.02,58.05,57.97,57.98,118700.0,31.7984,31.8149,31.771,31.7765,118700.0
2008-10-02 12:50:00,57.98,58.06,57.95,58.0,113700.0,31.7765,31.8204,31.7601,31.7875,113700.0
2008-10-02 12:55:00,57.99,58.13,57.98,58.06,94000.0,31.782,31.8587,31.7765,31.8204,94000.0
2008-10-02 13:00:00,58.05,58.05,57.92,57.96,70600.0,31.8149,31.8149,31.7436,31.7656,70600.0
2008-10-02 13:05:00,57.96,58.0,57.74,57.77,152300.0,31.7656,31.7875,31.645,31.6614,152300.0
2008-10-02 13:10:00,57.78,57.84,57.63,57.75,260200.0,31.6669,31.6998,31.5847,31.6505,260200.0
2008-10-02 13:15:00,57.75,57.75,57.59,57.61,185000.0,31.6505,31.6505,31.5628,31.5737,185000.0
2008-10-02 13:20:00,57.6,57.68,57.59,57.6,203100.0,31.5683,31.6121,31.5628,31.5683,203100.0
2008-10-02 13:25:00,57.6,57.61,57.51,57.57,121700.0,31.5683,31.5737,31.5189,31.5518,121700.0
2008-10-02 13:30:00,57.57,57.67,57.5,57.55,126000.0,31.5518,31.6066,31.5134,31.5408,126000.0
2008-10-02 13:35:00,57.53,57.58,57.49,57.5,119000.0,31.5299,31.5573,31.508,31.5134,119000.0
2008-10-02 13:40:00,57.51,57.85,57.49,57.85,216400.0,31.5189,31.7053,31.508,31.7053,216400.0
2008-10-02 13:45:00,57.85,58.05,57.83,57.85,251200.0,31.7053,31.8149,31.6943,31.7053,251200.0
2008-10-02 13:50:00,57.86,57.9,57.47,57.56,386500.0,31.7107,31.7327,31.497,31.5463,386500.0
2008-10-02 13:55:00,57.55,57.77,57.54,57.76,166600.0,31.5408,31.6614,31.5354,31.6559,166600.0
2008-10-02 14:00:00,57.75,57.85,57.66,57.73,123800.0,31.6505,31.7053,31.6011,31.6395,123800.0
2008-10-02 14:05:00,57.73,57.83,57.67,57.75,186300.0,31.6395,31.6943,31.6066,31.6505,186300.0
2008-10-02 14:10:00,57.74,57.94,57.72,57.91,295400.0,31.645,31.7546,31.634,31.7381,295400.0
2008-10-02 14:15:00,57.91,57.95,57.86,57.91,258100.0,31.7381,31.7601,31.7107,31.7381,258100.0
2008-10-02 14:20:00,57.9,57.94,57.81,57.83,288200.0,31.7327,31.7546,31.6833,31.6943,288200.0
2008-10-02 14:25:00,57.81,57.85,57.76,57.77,181800.0,31.6833,31.7053,31.6559,31.6614,181800.0
2008-10-02 14:30:00,57.77,57.8,57.72,57.75,373000.0,31.6614,31.6779,31.634,31.6505,373000.0
2008-10-02 14:35:00,57.75,57.78,57.66,57.76,290100.0,31.6505,31.6669,31.6011,31.6559,290100.0
2008-10-02 14:40:00,57.77,57.88,57.68,57.75,301800.0,31.6614,31.7217,31.6121,31.6505,301800.0
2008-10-02 14:45:00,57.76,58.0,57.75,57.98,256800.0,31.6559,31.7875,31.6505,31.7765,256800.0
2008-10-02 14:50:00,57.98,58.04,57.85,57.85,266500.0,31.7765,31.8094,31.7053,31.7053,266500.0
2008-10-02 14:55:00,57.84,58.15,57.83,58.05,290700.0,31.6998,31.8697,31.6943,31.8149,290700.0
2008-10-02 15:00:00,58.05,58.08,57.76,57.78,96400.0,31.8149,31.8313,31.6559,31.6669,96400.0
2008-10-02 15:05:00,57.78,57.85,57.66,57.66,102700.0,31.6669,31.7053,31.6011,31.6011,102700.0
2008-10-02 15:10:00,57.68,57.75,57.6,57.6,172900.0,31.6121,31.6505,31.5683,31.5683,172900.0
2008-10-02 15:15:00,57.6,57.6,57.29,57.35,293900.0,31.5683,31.5683,31.3984,31.4312,293900.0
2008-10-02 15:20:00,57.35,57.42,57.21,57.37,250900.0,31.4312,31.4696,31.3545,31.4422,250900.0
2008-10-02 15:25:00,57.38,57.41,57.13,57.21,347800.0,31.4477,31.4641,31.3107,31.3545,347800.0
2008-10-02 15:30:00,57.17,57.47,57.09,57.3,329700.0,31.3326,31.497,31.2887,31.4038,329700.0
2008-10-02 15:35:00,57.29,57.3,57.01,57.08,293200.0,31.3984,31.4038,31.2449,31.2833,293200.0
2008-10-02 15:40:00,57.07,57.12,56.98,57.0,334600.0,31.2778,31.3052,31.2285,31.2394,334600.0
2008-10-02 15:45:00,57.01,57.01,56.82,56.93,271900.0,31.2449,31.2449,31.1408,31.2011,271900.0
2008-10-02 15:50:00,56.94,56.98,56.83,56.83,584700.0,31.2065,31.2285,31.1462,31.1462,584700.0
2008-10-02 15:55:00,56.84,56.88,56.46,56.76,963400.0,31.1517,31.1736,30.9435,31.1079,963400.0
2008-10-02 16:00:00,56.96,58.81,56.65,58.81,48800.0,31.2175,32.2314,31.0476,32.2314,48800.0
2008-10-02 16:05:00,57.3,57.82,57.3,57.82,5000.0,31.4038,31.6888,31.4038,31.6888,5000.0
2008-10-02 16:10:00,57.32,58.33,57.3,57.7,6500.0,31.4148,31.9683,31.4038,31.6231,6500.0
2008-10-03 09:30:00,57.99,58.56,57.75,58.19,159000.0,31.782,32.0944,31.6505,31.8916,159000.0
2008-10-03 09:35:00,58.17,58.3,57.99,58.19,208500.0,31.8806,31.9519,31.782,31.8916,208500.0
2008-10-03 09:40:00,58.21,58.48,58.02,58.06,193600.0,31.9026,32.0505,31.7984,31.8204,193600.0
2008-10-03 09:45:00,58.09,58.11,57.64,57.64,401300.0,31.8368,31.8478,31.5902,31.5902,401300.0
2008-10-03 09:50:00,57.64,57.79,57.54,57.73,251100.0,31.5902,31.6724,31.5354,31.6395,251100.0
2008-10-03 09:55:00,57.74,57.75,57.44,57.47,144700.0,31.645,31.6505,31.4806,31.497,144700.0
2008-10-03 10:00:00,57.51,57.56,57.3,57.3,147300.0,31.5189,31.5463,31.4038,31.4038,147300.0
2008-10-03 10:05:00,57.29,57.29,56.97,56.99,282800.0,31.3984,31.3984,31.223,31.2339,282800.0
2008-10-03 10:10:00,56.99,57.0,56.86,56.98,229800.0,31.2339,31.2394,31.1627,31.2285,229800.0
2008-10-03 10:15:00,56.98,57.11,56.98,57.05,194000.0,31.2285,31.2997,31.2285,31.2668,194000.0
2008-10-03 10:20:00,57.06,57.3,57.02,57.09,102700.0,31.2723,31.4038,31.2504,31.2887,102700.0
2008-10-03 10:25:00,57.1,57.19,57.04,57.09,73700.0,31.2942,31.3435,31.2613,31.2887,73700.0
2008-10-03 10:30:00,57.09,57.47,57.05,57.47,229500.0,31.2887,31.497,31.2668,31.497,229500.0
2008-10-03 10:35:00,57.46,57.56,57.39,57.43,167600.0,31.4915,31.5463,31.4532,31.4751,167600.0
2008-10-03 10:40:00,57.43,57.44,57.1,57.11,83500.0,31.4751,31.4806,31.2942,31.2997,83500.0
2008-10-03 10:45:00,57.14,57.15,57.03,57.06,50300.0,31.3161,31.3216,31.2559,31.2723,50300.0
2008-10-03 10:50:00,57.09,57.45,57.04,57.43,221800.0,31.2887,31.486,31.2613,31.4751,221800.0
2008-10-03 10:55:00,57.43,57.57,57.43,57.56,243600.0,31.4751,31.5518,31.4751,31.5463,243600.0
2008-10-03 11:00:00,57.57,57.79,57.56,57.76,281900.0,31.5518,31.6724,31.5463,31.6559,281900.0
2008-10-03 11:05:00,57.75,57.76,57.58,57.6,192900.0,31.6505,31.6559,31.5573,31.5683,192900.0
2008-10-03 11:10:00,57.6,57.68,57.57,57.62,176500.0,31.5683,31.6121,31.5518,31.5792,176500.0
2008-10-03 11:15:00,57.63,57.69,57.6,57.65,108700.0,31.5847,31.6176,31.5683,31.5957,108700.0
2008-10-03 11:20:00,57.65,57.67,57.56,57.65,132100.0,31.5957,31.6066,31.5463,31.5957,132100.0
2008-10-03 11:25:00,57.64,57.67,57.56,57.58,94200.0,31.5902,31.6066,31.5463,31.5573,94200.0
2008-10-03 11:30:00,57.58,57.62,57.5,57.61,154600.0,31.5573,31.5792,31.5134,31.5737,154600.0
2008-10-03 11:35:00,57.62,57.7,57.61,57.7,85400.0,31.5792,31.6231,31.5737,31.6231,85400.0
2008-10-03 11:40:00,57.7,57.74,57.55,57.56,190700.0,31.6231,31.645,31.5408,31.5463,190700.0
2008-10-03 11:45:00,57.56,57.56,57.22,57.22,150400.0,31.5463,31.5463,31.36,31.36,150400.0
2008-10-03 11:50:00,57.23,57.29,57.15,57.21,85600.0,31.3655,31.3984,31.3216,31.3545,85600.0
2008-10-03 11:55:00,57.2,57.27,57.17,57.17,92200.0,31.349,31.3874,31.3326,31.3326,92200.0
2008-10-03 12:00:00,57.16,57.18,57.07,57.15,87200.0,31.3271,31.3381,31.2778,31.3216,87200.0
2008-10-03 12:05:00,57.15,57.16,57.05,57.07,138600.0,31.3216,31.3271,31.2668,31.2778,138600.0
2008-10-03 12:10:00,57.08,57.18,57.07,57.12,140900.0,31.2833,31.3381,31.2778,31.3052,140900.0
2008-10-03 12:15:00,57.13,57.13,56.97,57.0,164100.0,31.3107,31.3107,31.223,31.2394,164100.0
2008-10-03 12:20:00,57.0,57.0,56.8,56.83,226500.0,31.2394,31.2394,31.1298,31.1462,226500.0
2008-10-03 12:25:00,56.83,56.93,56.83,56.91,225800.0,31.1462,31.2011,31.1462,31.1901,225800.0
2008-10-03 12:30:00,56.91,57.03,56.88,57.03,120300.0,31.1901,31.2559,31.1736,31.2559,120300.0
2008-10-03 12:35:00,57.02,57.09,56.98,57.08,217700.0,31.2504,31.2887,31.2285,31.2833,217700.0
2008-10-03 12:40:00,57.08,57.35,57.07,57.33,169800.0,31.2833,31.4312,31.2778,31.4203,169800.0
2008-10-03 12:45:00,57.34,57.35,57.27,57.28,131700.0,31.4258,31.4312,31.3874,31.3929,131700.0
2008-10-03 12:50:00,57.28,57.3,57.24,57.3,141200.0,31.3929,31.4038,31.3709,31.4038,141200.0
2008-10-03 12:55:00,57.29,57.4,57.26,57.39,195300.0,31.3984,31.4586,31.3819,31.4532,195300.0
2008-10-03 13:00:00,57.39,57.42,57.27,57.35,254100.0,31.4532,31.4696,31.3874,31.4312,254100.0
2008-10-03 13:05:00,57.35,57.68,57.3,57.55,232600.0,31.4312,31.6121,31.4038,31.5408,232600.0
2008-10-03 13:10:00,57.56,57.63,57.17,57.34,266700.0,31.5463,31.5847,31.3326,31.4258,266700.0
2008-10-03 13:15:00,57.34,57.42,57.26,57.3,134300.0,31.4258,31.4696,31.3819,31.4038,134300.0
2008-10-03 13:20:00,57.32,57.58,57.12,57.14,207500.0,31.4148,31.5573,31.3052,31.3161,207500.0
2008-10-03 13:25:00,57.13,57.22,56.53,56.63,388600.0,31.3107,31.36,30.9818,31.0366,388600.0
2008-10-03 13:30:00,56.62,56.68,56.25,56.29,344200.0,31.0312,31.064,30.8284,30.8503,344200.0
2008-10-03 13:35:00,56.3,56.58,56.26,56.52,482900.0,30.8558,31.0092,30.8339,30.9763,482900.0
2008-10-03 13:40:00,56.52,56.52,56.05,56.07,574000.0,30.9763,30.9763,30.7188,30.7297,574000.0
2008-10-03 13:45:00,56.07,56.3,55.9,56.25,592900.0,30.7297,30.8558,30.6365,30.8284,592900.0
2008-10-03 13:50:00,56.26,56.55,55.92,55.92,609400.0,30.8339,30.9928,30.6475,30.6475,609400.0
2008-10-03 13:55:00,55.93,56.11,55.89,55.97,322500.0,30.653,30.7516,30.6311,30.6749,322500.0
2008-10-03 14:00:00,55.97,55.97,55.5,55.72,414500.0,30.6749,30.6749,30.4173,30.5379,414500.0
2008-10-03 14:05:00,55.72,55.79,55.58,55.65,332100.0,30.5379,30.5763,30.4612,30.4995,332100.0
2008-10-03 14:10:00,55.66,55.95,55.62,55.86,289300.0,30.505,30.664,30.4831,30.6146,289300.0
2008-10-03 14:15:00,55.85,55.88,55.45,55.56,375900.0,30.6091,30.6256,30.3899,30.4502,375900.0
2008-10-03 14:20:00,55.58,55.59,55.4,55.46,447300.0,30.4612,30.4667,30.3625,30.3954,447300.0
2008-10-03 14:25:00,55.46,55.5,54.75,54.83,399700.0,30.3954,30.4173,30.0063,30.0501,399700.0
2008-10-03 14:30:00,54.83,55.0,54.17,54.25,483100.0,30.0501,30.1433,29.6884,29.7323,483100.0
2008-10-03 14:35:00,54.24,54.71,54.24,54.63,439600.0,29.7268,29.9844,29.7268,29.9405,439600.0
2008-10-03 14:40:00,54.63,54.75,54.58,54.65,218900.0,29.9405,30.0063,29.9131,29.9515,218900.0
2008-10-03 14:45:00,54.64,54.64,54.36,54.55,298000.0,29.946,29.946,29.7925,29.8967,298000.0
2008-10-03 14:50:00,54.55,54.84,54.47,54.83,493200.0,29.8967,30.0556,29.8528,30.0501,493200.0
2008-10-03 14:55:00,54.82,55.27,54.78,55.25,344200.0,30.0446,30.2913,30.0227,30.2803,344200.0
2008-10-03 15:00:00,55.25,55.52,55.23,55.28,352100.0,30.2803,30.4283,30.2693,30.2968,352100.0
2008-10-03 15:05:00,55.27,55.29,55.09,55.11,312000.0,30.2913,30.3022,30.1926,30.2036,312000.0
2008-10-03 15:10:00,55.12,55.13,55.0,55.02,175200.0,30.2091,30.2145,30.1433,30.1543,175200.0
2008-10-03 15:15:00,55.03,55.11,54.86,54.87,196900.0,30.1597,30.2036,30.0666,30.072,196900.0
2008-10-03 15:20:00,54.87,54.87,54.58,54.59,285000.0,30.072,30.072,29.9131,29.9186,285000.0
2008-10-03 15:25:00,54.58,54.58,54.4,54.44,232800.0,29.9131,29.9131,29.8145,29.8364,232800.0
2008-10-03 15:30:00,54.44,54.83,54.44,54.81,310700.0,29.8364,30.0501,29.8364,30.0392,310700.0
2008-10-03 15:35:00,54.81,54.83,54.45,54.48,376700.0,30.0392,30.0501,29.8419,29.8583,376700.0
2008-10-03 15:40:00,54.47,54.48,54.0,54.13,821900.0,29.8528,29.8583,29.5952,29.6665,821900.0
2008-10-03 15:45:00,54.13,54.27,53.97,53.97,820300.0,29.6665,29.7432,29.5788,29.5788,820300.0
2008-10-03 15:50:00,53.98,54.34,53.93,54.31,610000.0,29.5843,29.7816,29.5569,29.7651,610000.0
2008-10-03 15:55:00,54.31,54.5,54.07,54.27,1600800.0,29.7651,29.8693,29.6336,29.7432,1600800.0
2008-10-03 16:00:00,54.27,54.35,54.11,54.11,278000.0,29.7432,29.7871,29.6555,29.6555,278000.0
2008-10-03 16:05:00,54.0,54.0,53.92,53.92,52700.0,29.5952,29.5952,29.5514,29.5514,52700.0
2008-10-03 16:10:00,53.92,53.92,53.9,53.92,16000.0,29.5514,29.5514,29.5404,29.5514,16000.0
2008-10-06 09:30:00,51.61,52.28,51.27,51.3,300100.0,28.2854,28.6526,28.099,28.1155,300100.0
2008-10-06 09:35:00,51.3,51.98,51.29,51.92,260700.0,28.1155,28.4882,28.11,28.4553,260700.0
2008-10-06 09:40:00,51.93,52.16,51.84,51.9,430800.0,28.4608,28.5868,28.4114,28.4443,430800.0
2008-10-06 09:45:00,51.89,51.9,51.53,51.71,345200.0,28.4388,28.4443,28.2415,28.3402,345200.0
2008-10-06 09:50:00,51.71,51.86,51.59,51.65,312600.0,28.3402,28.4224,28.2744,28.3073,312600.0
2008-10-06 09:55:00,51.65,51.65,51.32,51.51,298400.0,28.3073,28.3073,28.1264,28.2306,298400.0
2008-10-06 10:00:00,51.51,51.66,51.18,51.21,416700.0,28.2306,28.3128,28.0497,28.0661,416700.0
2008-10-06 10:05:00,51.17,51.89,51.15,51.84,631300.0,28.0442,28.4388,28.0333,28.4114,631300.0
2008-10-06 10:10:00,51.84,51.87,51.5,51.51,281400.0,28.4114,28.4279,28.2251,28.2306,281400.0
2008-10-06 10:15:00,51.5,51.67,51.19,51.23,507300.0,28.2251,28.3183,28.0552,28.0771,507300.0
2008-10-06 10:20:00,51.26,51.45,51.09,51.43,231100.0,28.0936,28.1977,28.0004,28.1867,231100.0
2008-10-06 10:25:00,51.42,51.6,51.23,51.37,185100.0,28.1812,28.2799,28.0771,28.1538,185100.0
2008-10-06 10:30:00,51.35,51.38,51.05,51.06,217600.0,28.1429,28.1593,27.9785,27.9839,217600.0
2008-10-06 10:35:00,51.06,51.09,50.86,50.9,349400.0,27.9839,28.0004,27.8743,27.8962,349400.0
2008-10-06 10:40:00,50.91,50.95,50.36,50.43,292900.0,27.9017,27.9237,27.6003,27.6387,292900.0
2008-10-06 10:45:00,50.43,51.28,50.42,51.28,287600.0,27.6387,28.1045,27.6332,28.1045,287600.0
2008-10-06 10:50:00,51.3,51.56,51.02,51.2,196800.0,28.1155,28.258,27.962,28.0607,196800.0
2008-10-06 10:55:00,51.19,52.01,51.18,51.97,355300.0,28.0552,28.5046,28.0497,28.4827,355300.0
2008-10-06 11:00:00,52.0,52.47,51.98,52.18,491500.0,28.4991,28.7567,28.4882,28.5978,491500.0
2008-10-06 11:05:00,52.14,52.19,51.88,52.19,196000.0,28.5758,28.6032,28.4333,28.6032,196000.0
2008-10-06 11:10:00,52.2,52.37,51.85,51.85,153600.0,28.6087,28.7019,28.4169,28.4169,153600.0
2008-10-06 11:15:00,51.84,52.0,51.74,52.0,143000.0,28.4114,28.4991,28.3566,28.4991,143000.0
2008-10-06 11:20:00,51.99,52.03,51.78,51.91,117000.0,28.4936,28.5156,28.3785,28.4498,117000.0
2008-10-06 11:25:00,51.94,52.16,51.79,51.85,117900.0,28.4662,28.5868,28.384,28.4169,117900.0
2008-10-06 11:30:00,51.88,51.91,51.68,51.91,119500.0,28.4333,28.4498,28.3237,28.4498,119500.0
2008-10-06 11:35:00,51.94,52.05,51.86,51.98,124100.0,28.4662,28.5265,28.4224,28.4882,124100.0
2008-10-06 11:40:00,51.98,51.99,51.77,51.86,98900.0,28.4882,28.4936,28.3731,28.4224,98900.0
2008-10-06 11:45:00,51.87,52.1,51.43,51.55,159000.0,28.4279,28.5539,28.1867,28.2525,159000.0
2008-10-06 11:50:00,51.55,51.55,51.34,51.47,112600.0,28.2525,28.2525,28.1374,28.2086,112600.0
2008-10-06 11:55:00,51.45,51.82,51.44,51.57,156600.0,28.1977,28.4005,28.1922,28.2634,156600.0
2008-10-06 12:00:00,51.57,51.79,51.52,51.55,96900.0,28.2634,28.384,28.236,28.2525,96900.0
2008-10-06 12:05:00,51.55,51.65,51.47,51.48,98100.0,28.2525,28.3073,28.2086,28.2141,98100.0
2008-10-06 12:10:00,51.46,51.67,51.4,51.64,86200.0,28.2032,28.3183,28.1703,28.3018,86200.0
2008-10-06 12:15:00,51.64,51.65,51.29,51.56,146600.0,28.3018,28.3073,28.11,28.258,146600.0
2008-10-06 12:20:00,51.55,51.55,51.19,51.39,194800.0,28.2525,28.2525,28.0552,28.1648,194800.0
2008-10-06 12:25:00,51.39,51.4,51.2,51.31,157200.0,28.1648,28.1703,28.0607,28.121,157200.0
2008-10-06 12:30:00,51.31,51.34,51.2,51.25,93000.0,28.121,28.1374,28.0607,28.0881,93000.0
2008-10-06 12:35:00,51.24,51.26,51.01,51.01,122200.0,28.0826,28.0936,27.9565,27.9565,122200.0
2008-10-06 12:40:00,51.01,51.19,50.98,51.13,123300.0,27.9565,28.0552,27.9401,28.0223,123300.0
2008-10-06 12:45:00,51.11,51.15,50.93,51.11,113800.0,28.0113,28.0333,27.9127,28.0113,113800.0
2008-10-06 12:50:00,51.11,51.13,50.92,50.94,91100.0,28.0113,28.0223,27.9072,27.9182,91100.0
2008-10-06 12:55:00,50.94,50.96,50.82,50.86,121200.0,27.9182,27.9291,27.8524,27.8743,121200.0
2008-10-06 13:00:00,50.86,51.28,50.72,51.25,206300.0,27.8743,28.1045,27.7976,28.0881,206300.0
2008-10-06 13:05:00,51.25,51.29,50.96,50.98,99400.0,28.0881,28.11,27.9291,27.9401,99400.0
2008-10-06 13:10:00,50.98,51.03,50.83,50.96,82000.0,27.9401,27.9675,27.8579,27.9291,82000.0
2008-10-06 13:15:00,50.94,51.02,50.9,50.95,183200.0,27.9182,27.962,27.8962,27.9237,183200.0
2008-10-06 13:20:00,50.94,51.32,50.92,51.27,98000.0,27.9182,28.1264,27.9072,28.099,98000.0
2008-10-06 13:25:00,51.28,51.4,51.21,51.26,115800.0,28.1045,28.1703,28.0661,28.0936,115800.0
2008-10-06 13:30:00,51.26,51.26,50.99,51.02,84200.0,28.0936,28.0936,27.9456,27.962,84200.0
2008-10-06 13:35:00,50.99,51.13,50.88,51.12,87900.0,27.9456,28.0223,27.8853,28.0168,87900.0
2008-10-06 13:40:00,51.12,51.31,50.97,51.12,97400.0,28.0168,28.121,27.9346,28.0168,97400.0
2008-10-06 13:45:00,51.1,51.1,50.8,50.84,162900.0,28.0059,28.0059,27.8414,27.8634,162900.0
2008-10-06 13:50:00,50.84,51.05,50.79,51.03,112200.0,27.8634,27.9785,27.836,27.9675,112200.0
2008-10-06 13:55:00,51.03,51.1,51.02,51.02,166000.0,27.9675,28.0059,27.962,27.962,166000.0
2008-10-06 14:00:00,51.02,51.04,50.7,50.71,180200.0,27.962,27.973,27.7866,27.7921,180200.0
2008-10-06 14:05:00,50.7,50.9,50.62,50.66,225600.0,27.7866,27.8962,27.7428,27.7647,225600.0
2008-10-06 14:10:00,50.67,50.82,50.51,50.58,244000.0,27.7702,27.8524,27.6825,27.7209,244000.0
2008-10-06 14:15:00,50.59,50.79,50.37,50.37,246900.0,27.7264,27.836,27.6058,27.6058,246900.0
2008-10-06 14:20:00,50.38,50.53,50.22,50.22,290200.0,27.6113,27.6935,27.5236,27.5236,290200.0
2008-10-06 14:25:00,50.22,50.46,50.03,50.44,432400.0,27.5236,27.6551,27.4194,27.6441,432400.0
2008-10-06 14:30:00,50.44,50.6,50.07,50.6,248200.0,27.6441,27.7318,27.4414,27.7318,248200.0
2008-10-06 14:35:00,50.63,50.7,50.22,50.22,252300.0,27.7483,27.7866,27.5236,27.5236,252300.0
2008-10-06 14:40:00,50.2,50.34,50.15,50.2,253600.0,27.5126,27.5893,27.4852,27.5126,253600.0
2008-10-06 14:45:00,50.19,50.33,50.05,50.25,329200.0,27.5071,27.5839,27.4304,27.54,329200.0
2008-10-06 14:50:00,50.26,50.61,50.25,50.57,334300.0,27.5455,27.7373,27.54,27.7154,334300.0
2008-10-06 14:55:00,50.55,50.8,50.47,50.58,257600.0,27.7044,27.8414,27.6606,27.7209,257600.0
2008-10-06 15:00:00,50.57,50.93,50.41,50.81,251700.0,27.7154,27.9127,27.6277,27.8469,251700.0
2008-10-06 15:05:00,50.8,51.24,50.8,51.22,218900.0,27.8414,28.0826,27.8414,28.0716,218900.0
2008-10-06 15:10:00,51.25,51.95,51.21,51.95,308800.0,28.0881,28.4717,28.0661,28.4717,308800.0
2008-10-06 15:15:00,51.95,52.31,51.7,52.04,393500.0,28.4717,28.669,28.3347,28.521,393500.0
2008-10-06 15:20:00,52.04,52.29,51.71,51.71,497600.0,28.521,28.6581,28.3402,28.3402,497600.0
2008-10-06 15:25:00,51.71,52.27,51.69,52.19,482400.0,28.3402,28.6471,28.3292,28.6032,482400.0
2008-10-06 15:30:00,52.19,52.25,51.71,51.71,673200.0,28.6032,28.6361,28.3402,28.3402,673200.0
2008-10-06 15:35:00,51.71,51.86,51.11,51.17,515500.0,28.3402,28.4224,28.0113,28.0442,515500.0
2008-10-06 15:40:00,51.16,51.54,50.91,51.5,325400.0,28.0387,28.247,27.9017,28.2251,325400.0
2008-10-06 15:45:00,51.5,51.65,51.04,51.54,283500.0,28.2251,28.3073,27.973,28.247,283500.0
2008-10-06 15:50:00,51.53,52.09,51.41,52.05,421300.0,28.2415,28.5484,28.1758,28.5265,421300.0
2008-10-06 15:55:00,52.06,53.0,52.02,52.51,739600.0,28.532,29.0472,28.5101,28.7786,739600.0
2008-10-06 16:00:00,52.99,52.99,51.52,52.72,2334400.0,29.0417,29.0417,28.236,28.8937,2334400.0
2008-10-06 16:05:00,52.5,52.5,52.5,52.5,100.0,28.7731,28.7731,28.7731,28.7731,100.0
2008-10-06 16:10:00,52.36,52.6,52.35,52.6,6700.0,28.6964,28.828,28.6909,28.828,6700.0
2008-10-07 09:30:00,53.2,53.25,52.33,52.33,575600.0,29.1568,29.1842,28.68,28.68,575600.0
2008-10-07 09:35:00,52.33,52.36,51.93,52.36,622800.0,28.68,28.6964,28.4608,28.6964,622800.0
2008-10-07 09:40:00,52.36,52.78,52.16,52.25,341300.0,28.6964,28.9266,28.5868,28.6361,341300.0
2008-10-07 09:45:00,52.25,52.36,52.06,52.14,336200.0,28.6361,28.6964,28.532,28.5758,336200.0
2008-10-07 09:50:00,52.12,52.14,51.6,51.6,257500.0,28.5649,28.5758,28.2799,28.2799,257500.0
2008-10-07 09:55:00,51.59,51.59,51.2,51.54,324300.0,28.2744,28.2744,28.0607,28.247,324300.0
2008-10-07 10:00:00,51.54,51.73,51.19,51.45,283900.0,28.247,28.3511,28.0552,28.1977,283900.0
2008-10-07 10:05:00,51.43,51.54,51.22,51.54,211100.0,28.1867,28.247,28.0716,28.247,211100.0
2008-10-07 10:10:00,51.54,51.69,51.38,51.61,173800.0,28.247,28.3292,28.1593,28.2854,173800.0
2008-10-07 10:15:00,51.61,51.63,51.26,51.32,150600.0,28.2854,28.2963,28.0936,28.1264,150600.0
2008-10-07 10:20:00,51.33,51.52,51.11,51.46,170000.0,28.1319,28.236,28.0113,28.2032,170000.0
2008-10-07 10:25:00,51.45,51.88,51.44,51.85,319500.0,28.1977,28.4333,28.1922,28.4169,319500.0
2008-10-07 10:30:00,51.87,52.08,51.83,51.94,345400.0,28.4279,28.543,28.4059,28.4662,345400.0
2008-10-07 10:35:00,51.95,51.95,51.77,51.88,101600.0,28.4717,28.4717,28.3731,28.4333,101600.0
2008-10-07 10:40:00,51.89,51.93,51.49,51.67,190400.0,28.4388,28.4608,28.2196,28.3183,190400.0
2008-10-07 10:45:00,51.67,51.86,51.52,51.56,103700.0,28.3183,28.4224,28.236,28.258,103700.0
2008-10-07 10:50:00,51.54,51.54,51.27,51.49,189700.0,28.247,28.247,28.099,28.2196,189700.0
2008-10-07 10:55:00,51.49,51.49,51.19,51.29,197500.0,28.2196,28.2196,28.0552,28.11,197500.0
2008-10-07 11:00:00,51.29,51.31,51.06,51.09,118300.0,28.11,28.121,27.9839,28.0004,118300.0
2008-10-07 11:05:00,51.09,51.09,50.81,50.92,223200.0,28.0004,28.0004,27.8469,27.9072,223200.0
2008-10-07 11:10:00,50.92,50.94,50.65,50.74,159500.0,27.9072,27.9182,27.7592,27.8086,159500.0
2008-10-07 11:15:00,50.75,50.76,50.65,50.72,103900.0,27.814,27.8195,27.7592,27.7976,103900.0
2008-10-07 11:20:00,50.72,50.73,50.44,50.63,198400.0,27.7976,27.8031,27.6441,27.7483,198400.0
2008-10-07 11:25:00,50.64,50.76,50.54,50.54,87200.0,27.7538,27.8195,27.6989,27.6989,87200.0
2008-10-07 11:30:00,50.55,50.79,50.49,50.54,147400.0,27.7044,27.836,27.6715,27.6989,147400.0
2008-10-07 11:35:00,50.54,50.67,50.37,50.38,131200.0,27.6989,27.7702,27.6058,27.6113,131200.0
2008-10-07 11:40:00,50.38,50.52,50.15,50.52,172100.0,27.6113,27.688,27.4852,27.688,172100.0
2008-10-07 11:45:00,50.52,50.62,50.34,50.57,134100.0,27.688,27.7428,27.5893,27.7154,134100.0
2008-10-07 11:50:00,50.54,50.54,50.25,50.26,100700.0,27.6989,27.6989,27.54,27.5455,100700.0
2008-10-07 11:55:00,50.24,50.24,50.03,50.16,156000.0,27.5345,27.5345,27.4194,27.4907,156000.0
2008-10-07 12:00:00,50.17,50.18,49.91,49.95,194400.0,27.4962,27.5016,27.3537,27.3756,194400.0
2008-10-07 12:05:00,49.94,49.98,49.77,49.79,181200.0,27.3701,27.392,27.2769,27.2879,181200.0
2008-10-07 12:10:00,49.79,49.93,49.72,49.74,182800.0,27.2879,27.3646,27.2495,27.2605,182800.0
2008-10-07 12:15:00,49.74,49.98,49.71,49.93,266200.0,27.2605,27.392,27.2441,27.3646,266200.0
2008-10-07 12:20:00,49.94,50.04,49.87,49.88,200700.0,27.3701,27.4249,27.3317,27.3372,200700.0
2008-10-07 12:25:00,49.87,49.87,49.55,49.63,351300.0,27.3317,27.3317,27.1564,27.2002,351300.0
2008-10-07 12:30:00,49.63,49.65,49.48,49.48,222100.0,27.2002,27.2112,27.118,27.118,222100.0
2008-10-07 12:35:00,49.48,49.53,49.3,49.46,337800.0,27.118,27.1454,27.0194,27.107,337800.0
2008-10-07 12:40:00,49.48,49.72,49.47,49.59,192500.0,27.118,27.2495,27.1125,27.1783,192500.0
2008-10-07 12:45:00,49.59,49.64,49.24,49.34,256900.0,27.1783,27.2057,26.9865,27.0413,256900.0
2008-10-07 12:50:00,49.33,49.54,49.32,49.41,223200.0,27.0358,27.1509,27.0303,27.0796,223200.0
2008-10-07 12:55:00,49.4,49.67,49.39,49.6,271400.0,27.0742,27.2221,27.0687,27.1838,271400.0
2008-10-07 13:00:00,49.61,49.75,49.58,49.68,191000.0,27.1893,27.266,27.1728,27.2276,191000.0
2008-10-07 13:05:00,49.68,50.13,49.66,50.07,320500.0,27.2276,27.4742,27.2167,27.4414,320500.0
2008-10-07 13:10:00,50.09,50.18,50.03,50.03,236200.0,27.4523,27.5016,27.4194,27.4194,236200.0
2008-10-07 13:15:00,50.04,50.04,49.69,49.79,362900.0,27.4249,27.4249,27.2331,27.2879,362900.0
2008-10-07 13:20:00,49.77,49.87,49.35,49.75,245300.0,27.2769,27.3317,27.0468,27.266,245300.0
2008-10-07 13:25:00,49.75,49.76,49.33,49.68,231200.0,27.266,27.2715,27.0358,27.2276,231200.0
2008-10-07 13:30:00,49.67,49.93,49.61,49.69,211000.0,27.2221,27.3646,27.1893,27.2331,211000.0
2008-10-07 13:35:00,49.7,49.98,49.54,49.83,216300.0,27.2386,27.392,27.1509,27.3098,216300.0
2008-10-07 13:40:00,49.83,49.88,49.35,49.37,201800.0,27.3098,27.3372,27.0468,27.0577,201800.0
2008-10-07 13:45:00,49.36,49.62,49.23,49.26,281500.0,27.0522,27.1947,26.981,26.9974,281500.0
2008-10-07 13:50:00,49.25,49.38,49.08,49.31,345600.0,26.992,27.0632,26.8988,27.0248,345600.0
2008-10-07 13:55:00,49.32,49.33,48.98,48.99,224600.0,27.0303,27.0358,26.844,26.8495,224600.0
2008-10-07 14:00:00,48.99,49.3,48.92,49.15,296800.0,26.8495,27.0194,26.8111,26.9371,296800.0
2008-10-07 14:05:00,49.14,49.18,48.96,49.08,178100.0,26.9317,26.9536,26.833,26.8988,178100.0
2008-10-07 14:10:00,49.06,49.21,48.77,49.15,301000.0,26.8878,26.97,26.7289,26.9371,301000.0
2008-10-07 14:15:00,49.22,49.79,49.02,49.62,429100.0,26.9755,27.2879,26.8659,27.1947,429100.0
2008-10-07 14:20:00,49.57,49.83,49.49,49.63,343800.0,27.1673,27.3098,27.1235,27.2002,343800.0
2008-10-07 14:25:00,49.62,49.83,49.47,49.82,302900.0,27.1947,27.3098,27.1125,27.3043,302900.0
2008-10-07 14:30:00,49.8,50.31,49.76,49.91,370300.0,27.2934,27.5729,27.2715,27.3537,370300.0
2008-10-07 14:35:00,49.92,50.01,49.76,49.91,340900.0,27.3592,27.4085,27.2715,27.3537,340900.0
2008-10-07 14:40:00,49.92,50.01,49.64,49.66,295100.0,27.3592,27.4085,27.2057,27.2167,295100.0
2008-10-07 14:45:00,49.66,49.95,49.4,49.87,275900.0,27.2167,27.3756,27.0742,27.3317,275900.0
2008-10-07 14:50:00,49.86,49.86,49.39,49.48,255600.0,27.3263,27.3263,27.0687,27.118,255600.0
2008-10-07 14:55:00,49.46,49.57,49.34,49.48,240400.0,27.107,27.1673,27.0413,27.118,240400.0
2008-10-07 15:00:00,49.5,49.58,49.34,49.46,260000.0,27.129,27.1728,27.0413,27.107,260000.0
2008-10-07 15:05:00,49.46,49.46,49.15,49.3,193800.0,27.107,27.107,26.9371,27.0194,193800.0
2008-10-07 15:10:00,49.31,49.65,49.27,49.43,178400.0,27.0248,27.2112,27.0029,27.0906,178400.0
2008-10-07 15:15:00,49.43,49.53,49.14,49.3,204300.0,27.0906,27.1454,26.9317,27.0194,204300.0
2008-10-07 15:20:00,49.3,49.42,49.18,49.19,217400.0,27.0194,27.0851,26.9536,26.9591,217400.0
2008-10-07 15:25:00,49.19,49.47,49.17,49.34,167700.0,26.9591,27.1125,26.9481,27.0413,167700.0
2008-10-07 15:30:00,49.35,49.55,49.23,49.29,307400.0,27.0468,27.1564,26.981,27.0139,307400.0
2008-10-07 15:35:00,49.28,49.36,49.16,49.17,454200.0,27.0084,27.0522,26.9426,26.9481,454200.0
2008-10-07 15:40:00,49.15,49.15,48.69,48.69,589300.0,26.9371,26.9371,26.685,26.685,589300.0
2008-10-07 15:45:00,48.69,48.71,48.58,48.64,601300.0,26.685,26.696,26.6248,26.6576,601300.0
2008-10-07 15:50:00,48.64,48.91,48.63,48.75,1048400.0,26.6576,26.8056,26.6522,26.7179,1048400.0
2008-10-07 15:55:00,48.77,48.8,48.42,48.46,1313700.0,26.7289,26.7453,26.5371,26.559,1313700.0
2008-10-07 16:00:00,48.47,48.54,48.46,48.53,54900.0,26.5645,26.6028,26.559,26.5973,54900.0
2008-10-07 16:05:00,48.58,48.58,48.58,48.58,300.0,26.6248,26.6248,26.6248,26.6248,300.0
2008-10-07 16:10:00,48.58,48.58,48.58,48.58,0.0,26.6248,26.6248,26.6248,26.6248,0.0
2008-10-08 09:30:00,47.58,48.14,47.09,48.1,344800.0,26.0767,26.3836,25.8081,26.3617,344800.0
2008-10-08 09:35:00,48.11,49.84,47.73,49.61,394900.0,26.3672,27.3153,26.1589,27.1893,394900.0
2008-10-08 09:40:00,49.6,49.92,49.29,49.77,475500.0,27.1838,27.3592,27.0139,27.2769,475500.0
2008-10-08 09:45:00,49.76,49.8,49.16,49.41,359200.0,27.2715,27.2934,26.9426,27.0796,359200.0
2008-10-08 09:50:00,49.4,49.7,48.97,49.28,512900.0,27.0742,27.2386,26.8385,27.0084,512900.0
2008-10-08 09:55:00,49.29,49.51,48.95,48.99,275400.0,27.0139,27.1344,26.8275,26.8495,275400.0
2008-10-08 10:00:00,49.0,49.48,48.91,49.31,436000.0,26.8549,27.118,26.8056,27.0248,436000.0
2008-10-08 10:05:00,49.31,49.36,48.73,48.75,273200.0,27.0248,27.0522,26.707,26.7179,273200.0
2008-10-08 10:10:00,48.75,49.09,48.66,48.97,335500.0,26.7179,26.9043,26.6686,26.8385,335500.0
2008-10-08 10:15:00,48.96,48.96,48.24,48.25,369200.0,26.833,26.833,26.4384,26.4439,369200.0
2008-10-08 10:20:00,48.25,48.54,47.95,48.54,471100.0,26.4439,26.6028,26.2795,26.6028,471100.0
2008-10-08 10:25:00,48.53,48.61,48.0,48.43,438900.0,26.5973,26.6412,26.3069,26.5425,438900.0
2008-10-08 10:30:00,48.43,48.56,48.0,48.1,403700.0,26.5425,26.6138,26.3069,26.3617,403700.0
2008-10-08 10:35:00,48.11,48.37,47.89,48.15,270300.0,26.3672,26.5097,26.2466,26.3891,270300.0
2008-10-08 10:40:00,48.18,48.32,47.95,47.95,258500.0,26.4055,26.4823,26.2795,26.2795,258500.0
2008-10-08 10:45:00,47.96,48.04,47.86,47.89,320900.0,26.285,26.3288,26.2301,26.2466,320900.0
2008-10-08 10:50:00,47.87,48.17,47.8,47.84,249400.0,26.2356,26.4,26.1973,26.2192,249400.0
2008-10-08 10:55:00,47.84,48.12,47.82,47.89,222700.0,26.2192,26.3726,26.2082,26.2466,222700.0
2008-10-08 11:00:00,47.88,47.94,47.54,47.84,263500.0,26.2411,26.274,26.0548,26.2192,263500.0
2008-10-08 11:05:00,47.84,47.97,47.58,47.71,246200.0,26.2192,26.2904,26.0767,26.1479,246200.0
2008-10-08 11:10:00,47.73,47.93,47.66,47.86,226500.0,26.1589,26.2685,26.1205,26.2301,226500.0
2008-10-08 11:15:00,47.88,48.02,47.69,47.91,268500.0,26.2411,26.3178,26.137,26.2576,268500.0
2008-10-08 11:20:00,47.91,48.25,47.89,48.22,220400.0,26.2576,26.4439,26.2466,26.4274,220400.0
2008-10-08 11:25:00,48.24,48.52,48.06,48.14,287000.0,26.4384,26.5919,26.3398,26.3836,287000.0
2008-10-08 11:30:00,48.15,48.36,48.09,48.22,213200.0,26.3891,26.5042,26.3562,26.4274,213200.0
2008-10-08 11:35:00,48.21,48.22,47.74,47.99,245200.0,26.422,26.4274,26.1644,26.3014,245200.0
2008-10-08 11:40:00,47.99,48.06,47.55,47.62,287000.0,26.3014,26.3398,26.0602,26.0986,287000.0
2008-10-08 11:45:00,47.6,47.86,47.5,47.72,303200.0,26.0877,26.2301,26.0328,26.1534,303200.0
2008-10-08 11:50:00,47.73,47.78,47.57,47.75,163500.0,26.1589,26.1863,26.0712,26.1699,163500.0
2008-10-08 11:55:00,47.74,48.05,47.5,47.97,374900.0,26.1644,26.3343,26.0328,26.2904,374900.0
2008-10-08 12:00:00,47.97,48.0,47.5,47.58,378900.0,26.2904,26.3069,26.0328,26.0767,378900.0
2008-10-08 12:05:00,47.6,47.71,47.43,47.59,264400.0,26.0877,26.1479,25.9945,26.0822,264400.0
2008-10-08 12:10:00,47.61,47.75,47.5,47.62,264200.0,26.0931,26.1699,26.0328,26.0986,264200.0
2008-10-08 12:15:00,47.63,47.87,47.48,47.75,229000.0,26.1041,26.2356,26.0219,26.1699,229000.0
2008-10-08 12:20:00,47.76,47.91,47.62,47.64,104100.0,26.1753,26.2576,26.0986,26.1096,104100.0
2008-10-08 12:25:00,47.63,47.77,47.37,47.39,184300.0,26.1041,26.1808,25.9616,25.9726,184300.0
2008-10-08 12:30:00,47.41,47.61,47.3,47.39,136900.0,25.9835,26.0931,25.9232,25.9726,136900.0
2008-10-08 12:35:00,47.34,47.72,47.27,47.51,199700.0,25.9452,26.1534,25.9068,26.0383,199700.0
2008-10-08 12:40:00,47.52,47.76,47.45,47.5,218500.0,26.0438,26.1753,26.0054,26.0328,218500.0
2008-10-08 12:45:00,47.5,47.57,47.27,47.5,199700.0,26.0328,26.0712,25.9068,26.0328,199700.0
2008-10-08 12:50:00,47.5,47.84,47.5,47.8,164300.0,26.0328,26.2192,26.0328,26.1973,164300.0
2008-10-08 12:55:00,47.79,47.82,47.47,47.62,136300.0,26.1918,26.2082,26.0164,26.0986,136300.0
2008-10-08 13:00:00,47.61,48.26,47.61,48.2,258900.0,26.0931,26.4494,26.0931,26.4165,258900.0
2008-10-08 13:05:00,48.2,48.5,48.13,48.46,233000.0,26.4165,26.5809,26.3781,26.559,233000.0
2008-10-08 13:10:00,48.47,48.62,48.18,48.43,160000.0,26.5645,26.6467,26.4055,26.5425,160000.0
2008-10-08 13:15:00,48.44,48.56,48.24,48.53,168300.0,26.548,26.6138,26.4384,26.5973,168300.0
2008-10-08 13:20:00,48.54,48.66,48.38,48.55,225500.0,26.6028,26.6686,26.5151,26.6083,225500.0
2008-10-08 13:25:00,48.54,48.63,48.34,48.4,272600.0,26.6028,26.6522,26.4932,26.5261,272600.0
2008-10-08 13:30:00,48.41,48.41,48.13,48.29,322800.0,26.5316,26.5316,26.3781,26.4658,322800.0
2008-10-08 13:35:00,48.28,48.77,48.27,48.66,344900.0,26.4603,26.7289,26.4549,26.6686,344900.0
2008-10-08 13:40:00,48.64,48.97,48.59,48.93,345100.0,26.6576,26.8385,26.6302,26.8166,345100.0
2008-10-08 13:45:00,48.91,48.94,48.48,48.52,354500.0,26.8056,26.8221,26.5699,26.5919,354500.0
2008-10-08 13:50:00,48.52,48.95,48.5,48.9,263800.0,26.5919,26.8275,26.5809,26.8001,263800.0
2008-10-08 13:55:00,48.94,49.36,48.88,49.24,201400.0,26.8221,27.0522,26.7892,26.9865,201400.0
2008-10-08 14:00:00,49.24,49.52,49.13,49.48,259300.0,26.9865,27.1399,26.9262,27.118,259300.0
2008-10-08 14:05:00,49.5,49.79,49.46,49.55,408400.0,27.129,27.2879,27.107,27.1564,408400.0
2008-10-08 14:10:00,49.55,49.7,49.33,49.59,220100.0,27.1564,27.2386,27.0358,27.1783,220100.0
2008-10-08 14:15:00,49.59,49.62,49.25,49.4,234000.0,27.1783,27.1947,26.992,27.0742,234000.0
2008-10-08 14:20:00,49.4,49.71,49.24,49.6,358000.0,27.0742,27.2441,26.9865,27.1838,358000.0
2008-10-08 14:25:00,49.61,49.75,49.49,49.49,212400.0,27.1893,27.266,27.1235,27.1235,212400.0
2008-10-08 14:30:00,49.47,49.72,49.43,49.5,190800.0,27.1125,27.2495,27.0906,27.129,190800.0
2008-10-08 14:35:00,49.49,49.72,49.44,49.64,211000.0,27.1235,27.2495,27.0961,27.2057,211000.0
2008-10-08 14:40:00,49.65,49.7,49.2,49.32,286800.0,27.2112,27.2386,26.9645,27.0303,286800.0
2008-10-08 14:45:00,49.32,49.67,49.3,49.44,249500.0,27.0303,27.2221,27.0194,27.0961,249500.0
2008-10-08 14:50:00,49.44,49.83,49.43,49.76,177700.0,27.0961,27.3098,27.0906,27.2715,177700.0
2008-10-08 14:55:00,49.77,49.85,49.62,49.64,211200.0,27.2769,27.3208,27.1947,27.2057,211200.0
2008-10-08 15:00:00,49.63,49.71,49.09,49.38,385500.0,27.2002,27.2441,26.9043,27.0632,385500.0
2008-10-08 15:05:00,49.39,49.61,49.28,49.48,283900.0,27.0687,27.1893,27.0084,27.118,283900.0
2008-10-08 15:10:00,49.47,49.53,49.09,49.11,164800.0,27.1125,27.1454,26.9043,26.9152,164800.0
2008-10-08 15:15:00,49.09,49.52,49.02,49.5,302000.0,26.9043,27.1399,26.8659,27.129,302000.0
2008-10-08 15:20:00,49.5,49.54,49.27,49.4,382400.0,27.129,27.1509,27.0029,27.0742,382400.0
2008-10-08 15:25:00,49.4,49.54,49.13,49.29,366800.0,27.0742,27.1509,26.9262,27.0139,366800.0
2008-10-08 15:30:00,49.28,49.57,49.21,49.26,349700.0,27.0084,27.1673,26.97,26.9974,349700.0
2008-10-08 15:35:00,49.25,49.28,48.69,48.7,443500.0,26.992,27.0084,26.685,26.6905,443500.0
2008-10-08 15:40:00,48.72,49.17,48.63,49.07,380400.0,26.7015,26.9481,26.6522,26.8933,380400.0
2008-10-08 15:45:00,49.07,49.11,48.59,48.73,362400.0,26.8933,26.9152,26.6302,26.707,362400.0
2008-10-08 15:50:00,48.73,48.74,48.45,48.45,428600.0,26.707,26.7124,26.5535,26.5535,428600.0
2008-10-08 15:55:00,48.45,48.5,47.69,47.71,759900.0,26.5535,26.5809,26.137,26.1479,759900.0
2008-10-08 16:00:00,47.65,48.36,47.65,47.88,359300.0,26.1151,26.5042,26.1151,26.2411,359300.0
2008-10-08 16:05:00,47.89,47.89,47.88,47.88,2700.0,26.2466,26.2466,26.2411,26.2411,2700.0
2008-10-08 16:10:00,47.89,47.89,47.89,47.89,1000.0,26.2466,26.2466,26.2466,26.2466,1000.0
2008-10-09 09:30:00,49.05,49.48,48.75,49.43,311600.0,26.8823,27.118,26.7179,27.0906,311600.0
2008-10-09 09:35:00,49.4,49.44,48.91,48.97,352200.0,27.0742,27.0961,26.8056,26.8385,352200.0
2008-10-09 09:40:00,48.97,49.58,48.95,49.36,410100.0,26.8385,27.1728,26.8275,27.0522,410100.0
2008-10-09 09:45:00,49.36,49.46,49.0,49.12,357300.0,27.0522,27.107,26.8549,26.9207,357300.0
2008-10-09 09:50:00,49.12,49.35,49.0,49.01,307200.0,26.9207,27.0468,26.8549,26.8604,307200.0
2008-10-09 09:55:00,49.01,49.02,48.71,48.79,317300.0,26.8604,26.8659,26.696,26.7398,317300.0
2008-10-09 10:00:00,48.81,48.81,48.31,48.47,365400.0,26.7508,26.7508,26.4768,26.5645,365400.0
2008-10-09 10:05:00,48.49,48.89,48.36,48.79,536300.0,26.5754,26.7946,26.5042,26.7398,536300.0
2008-10-09 10:10:00,48.79,49.03,48.71,48.74,421300.0,26.7398,26.8714,26.696,26.7124,421300.0
2008-10-09 10:15:00,48.74,48.93,48.68,48.74,281600.0,26.7124,26.8166,26.6796,26.7124,281600.0
2008-10-09 10:20:00,48.72,48.78,48.36,48.4,408000.0,26.7015,26.7344,26.5042,26.5261,408000.0
2008-10-09 10:25:00,48.4,48.45,47.97,47.97,361200.0,26.5261,26.5535,26.2904,26.2904,361200.0
2008-10-09 10:30:00,47.97,48.13,47.79,48.03,415500.0,26.2904,26.3781,26.1918,26.3233,415500.0
2008-10-09 10:35:00,48.02,48.17,47.78,47.82,389600.0,26.3178,26.4,26.1863,26.2082,389600.0
2008-10-09 10:40:00,47.82,48.03,47.57,47.64,479600.0,26.2082,26.3233,26.0712,26.1096,479600.0
2008-10-09 10:45:00,47.62,48.02,47.61,47.9,370600.0,26.0986,26.3178,26.0931,26.2521,370600.0
2008-10-09 10:50:00,47.9,47.92,47.51,47.54,283500.0,26.2521,26.263,26.0383,26.0548,283500.0
2008-10-09 10:55:00,47.54,47.55,47.24,47.33,393800.0,26.0548,26.0602,25.8904,25.9397,393800.0
2008-10-09 11:00:00,47.31,47.42,46.86,46.9,298400.0,25.9287,25.989,25.6821,25.704,298400.0
2008-10-09 11:05:00,46.9,47.56,46.85,47.48,454800.0,25.704,26.0657,25.6766,26.0219,454800.0
2008-10-09 11:10:00,47.47,47.67,47.36,47.66,270300.0,26.0164,26.126,25.9561,26.1205,270300.0
2008-10-09 11:15:00,47.65,47.83,47.41,47.57,220300.0,26.1151,26.2137,25.9835,26.0712,220300.0
2008-10-09 11:20:00,47.58,47.7,47.23,47.23,244100.0,26.0767,26.1425,25.8849,25.8849,244100.0
2008-10-09 11:25:00,47.22,47.38,47.04,47.37,209400.0,25.8794,25.9671,25.7807,25.9616,209400.0
2008-10-09 11:30:00,47.37,47.58,47.09,47.17,277300.0,25.9616,26.0767,25.8081,25.852,277300.0
2008-10-09 11:35:00,47.16,47.7,47.16,47.53,283500.0,25.8465,26.1425,25.8465,26.0493,283500.0
2008-10-09 11:40:00,47.49,47.63,47.37,47.54,281200.0,26.0274,26.1041,25.9616,26.0548,281200.0
2008-10-09 11:45:00,47.54,48.15,47.54,47.85,359700.0,26.0548,26.3891,26.0548,26.2247,359700.0
2008-10-09 11:50:00,47.85,47.96,47.58,47.59,433100.0,26.2247,26.285,26.0767,26.0822,433100.0
2008-10-09 11:55:00,47.6,47.8,47.44,47.51,164200.0,26.0877,26.1973,26.0,26.0383,164200.0
2008-10-09 12:00:00,47.53,47.7,47.34,47.49,191000.0,26.0493,26.1425,25.9452,26.0274,191000.0
2008-10-09 12:05:00,47.46,47.84,47.33,47.72,173900.0,26.0109,26.2192,25.9397,26.1534,173900.0
2008-10-09 12:10:00,47.72,47.91,47.58,47.59,132000.0,26.1534,26.2576,26.0767,26.0822,132000.0
2008-10-09 12:15:00,47.58,47.91,47.57,47.74,132400.0,26.0767,26.2576,26.0712,26.1644,132400.0
2008-10-09 12:20:00,47.74,47.89,47.62,47.83,109000.0,26.1644,26.2466,26.0986,26.2137,109000.0
2008-10-09 12:25:00,47.82,47.82,47.49,47.51,83900.0,26.2082,26.2082,26.0274,26.0383,83900.0
2008-10-09 12:30:00,47.53,47.59,47.38,47.46,100900.0,26.0493,26.0822,25.9671,26.0109,100900.0
2008-10-09 12:35:00,47.46,47.57,47.43,47.51,83000.0,26.0109,26.0712,25.9945,26.0383,83000.0
2008-10-09 12:40:00,47.5,47.54,47.24,47.34,94200.0,26.0328,26.0548,25.8904,25.9452,94200.0
2008-10-09 12:45:00,47.34,47.4,47.0,47.03,173900.0,25.9452,25.978,25.7588,25.7753,173900.0
2008-10-09 12:50:00,47.04,47.42,46.99,47.31,140400.0,25.7807,25.989,25.7533,25.9287,140400.0
2008-10-09 12:55:00,47.31,47.33,47.12,47.26,136400.0,25.9287,25.9397,25.8246,25.9013,136400.0
2008-10-09 13:00:00,47.28,47.46,47.26,47.36,172600.0,25.9123,26.0109,25.9013,25.9561,172600.0
2008-10-09 13:05:00,47.34,47.51,47.29,47.47,209900.0,25.9452,26.0383,25.9178,26.0164,209900.0
2008-10-09 13:10:00,47.47,47.83,47.47,47.53,98300.0,26.0164,26.2137,26.0164,26.0493,98300.0
2008-10-09 13:15:00,47.53,47.76,47.42,47.42,141000.0,26.0493,26.1753,25.989,25.989,141000.0
2008-10-09 13:20:00,47.43,47.44,47.18,47.32,136400.0,25.9945,26.0,25.8575,25.9342,136400.0
2008-10-09 13:25:00,47.31,47.88,47.16,47.59,263300.0,25.9287,26.2411,25.8465,26.0822,263300.0
2008-10-09 13:30:00,47.6,47.86,47.51,47.58,217500.0,26.0877,26.2301,26.0383,26.0767,217500.0
2008-10-09 13:35:00,47.58,47.72,47.29,47.46,285900.0,26.0767,26.1534,25.9178,26.0109,285900.0
2008-10-09 13:40:00,47.46,47.55,47.35,47.45,188300.0,26.0109,26.0602,25.9506,26.0054,188300.0
2008-10-09 13:45:00,47.47,47.51,47.29,47.4,225000.0,26.0164,26.0383,25.9178,25.978,225000.0
2008-10-09 13:50:00,47.41,47.43,47.24,47.34,202400.0,25.9835,25.9945,25.8904,25.9452,202400.0
2008-10-09 13:55:00,47.36,47.53,47.31,47.33,219500.0,25.9561,26.0493,25.9287,25.9397,219500.0
2008-10-09 14:00:00,47.32,47.49,47.27,47.3,195500.0,25.9342,26.0274,25.9068,25.9232,195500.0
2008-10-09 14:05:00,47.29,47.43,47.18,47.43,221300.0,25.9178,25.9945,25.8575,25.9945,221300.0
2008-10-09 14:10:00,47.43,47.43,47.13,47.24,262400.0,25.9945,25.9945,25.8301,25.8904,262400.0
2008-10-09 14:15:00,47.23,47.32,46.97,47.1,231500.0,25.8849,25.9342,25.7424,25.8136,231500.0
2008-10-09 14:20:00,47.11,47.14,46.94,47.14,230700.0,25.8191,25.8355,25.7259,25.8355,230700.0
2008-10-09 14:25:00,47.13,47.17,47.0,47.01,271700.0,25.8301,25.852,25.7588,25.7643,271700.0
2008-10-09 14:30:00,47.0,47.14,46.89,46.9,276900.0,25.7588,25.8355,25.6985,25.704,276900.0
2008-10-09 14:35:00,46.89,47.01,46.74,46.84,199300.0,25.6985,25.7643,25.6163,25.6711,199300.0
2008-10-09 14:40:00,46.85,47.1,46.71,46.76,313800.0,25.6766,25.8136,25.5999,25.6273,313800.0
2008-10-09 14:45:00,46.76,46.78,46.58,46.67,250200.0,25.6273,25.6382,25.5286,25.578,250200.0
2008-10-09 14:50:00,46.67,46.67,46.42,46.47,350900.0,25.578,25.578,25.4409,25.4683,350900.0
2008-10-09 14:55:00,46.43,46.63,46.2,46.21,250600.0,25.4464,25.556,25.3204,25.3258,250600.0
2008-10-09 15:00:00,46.22,46.22,45.47,45.52,351000.0,25.3313,25.3313,24.9203,24.9477,351000.0
2008-10-09 15:05:00,45.51,46.1,45.51,46.0,647700.0,24.9422,25.2656,24.9422,25.2108,647700.0
2008-10-09 15:10:00,45.98,46.0,45.27,45.35,335000.0,25.1998,25.2108,24.8107,24.8545,335000.0
2008-10-09 15:15:00,45.35,45.74,44.98,45.04,478500.0,24.8545,25.0683,24.6517,24.6846,478500.0
2008-10-09 15:20:00,45.03,45.44,44.88,45.35,561400.0,24.6791,24.9038,24.5969,24.8545,561400.0
2008-10-09 15:25:00,45.36,45.36,45.0,45.01,269800.0,24.86,24.86,24.6627,24.6682,269800.0
2008-10-09 15:30:00,45.03,45.2,44.77,44.91,364400.0,24.6791,24.7723,24.5366,24.6134,364400.0
2008-10-09 15:35:00,44.92,44.93,44.32,44.34,504900.0,24.6189,24.6243,24.29,24.301,504900.0
2008-10-09 15:40:00,44.34,44.35,43.8,44.1,802300.0,24.301,24.3065,24.005,24.1694,802300.0
2008-10-09 15:45:00,44.08,44.24,43.74,43.99,699500.0,24.1585,24.2462,23.9721,24.1092,699500.0
2008-10-09 15:50:00,44.0,44.53,43.91,44.52,1252300.0,24.1146,24.4051,24.0653,24.3996,1252300.0
2008-10-09 15:55:00,44.56,44.94,43.74,44.11,1265100.0,24.4215,24.6298,23.9721,24.1749,1265100.0
2008-10-09 16:00:00,44.24,44.32,44.24,44.32,456100.0,24.2462,24.29,24.2462,24.29,456100.0
2008-10-09 16:05:00,44.24,44.24,44.0,44.0,12200.0,24.2462,24.2462,24.1146,24.1146,12200.0
2008-10-09 16:10:00,44.0,44.0,44.0,44.0,100.0,24.1146,24.1146,24.1146,24.1146,100.0
2008-10-10 09:30:00,42.36,42.68,41.75,42.0,443400.0,23.2158,23.3912,22.8815,23.0185,443400.0
2008-10-10 09:35:00,42.04,42.05,41.23,41.29,485700.0,23.0404,23.0459,22.5965,22.6294,485700.0
2008-10-10 09:40:00,41.3,43.27,41.3,43.27,637300.0,22.6349,23.7146,22.6349,23.7146,637300.0
2008-10-10 09:45:00,43.26,43.77,42.96,43.7,1106700.0,23.7091,23.9886,23.5447,23.9502,1106700.0
2008-10-10 09:50:00,43.7,44.15,43.3,44.15,383800.0,23.9502,24.1968,23.731,24.1968,383800.0
2008-10-10 09:55:00,44.12,44.36,43.6,43.81,517200.0,24.1804,24.3119,23.8954,24.0105,517200.0
2008-10-10 10:00:00,43.85,44.22,43.69,43.9,697500.0,24.0324,24.2352,23.9447,24.0598,697500.0
2008-10-10 10:05:00,43.89,45.22,43.83,44.78,355200.0,24.0543,24.7833,24.0215,24.5421,355200.0
2008-10-10 10:10:00,44.71,45.2,44.59,44.68,335100.0,24.5038,24.7723,24.438,24.4873,335100.0
2008-10-10 10:15:00,44.68,44.75,43.58,43.62,350300.0,24.4873,24.5257,23.8845,23.9064,350300.0
2008-10-10 10:20:00,43.61,44.04,43.3,43.47,355300.0,23.9009,24.1366,23.731,23.8242,355300.0
2008-10-10 10:25:00,43.41,43.7,43.24,43.55,301300.0,23.7913,23.9502,23.6981,23.868,301300.0
2008-10-10 10:30:00,43.55,43.78,43.09,43.09,288400.0,23.868,23.9941,23.6159,23.6159,288400.0
2008-10-10 10:35:00,43.08,43.31,42.82,42.92,298800.0,23.6104,23.7365,23.4679,23.5227,298800.0
2008-10-10 10:40:00,42.88,42.88,42.38,42.67,379300.0,23.5008,23.5008,23.2268,23.3857,379300.0
2008-10-10 10:45:00,42.67,43.03,42.44,43.0,297700.0,23.3857,23.583,23.2597,23.5666,297700.0
2008-10-10 10:50:00,43.02,43.24,42.71,42.87,239800.0,23.5775,23.6981,23.4076,23.4953,239800.0
2008-10-10 10:55:00,42.87,42.95,42.38,42.65,272700.0,23.4953,23.5392,23.2268,23.3748,272700.0
2008-10-10 11:00:00,42.66,43.04,42.46,42.66,272700.0,23.3802,23.5885,23.2706,23.3802,272700.0
2008-10-10 11:05:00,42.64,42.87,42.28,42.33,289100.0,23.3693,23.4953,23.172,23.1994,289100.0
2008-10-10 11:10:00,42.35,42.61,42.0,42.53,284700.0,23.2103,23.3528,23.0185,23.309,284700.0
2008-10-10 11:15:00,42.55,42.8,42.22,42.24,216800.0,23.3199,23.457,23.1391,23.1501,216800.0
2008-10-10 11:20:00,42.26,42.48,42.02,42.18,189900.0,23.161,23.2816,23.0295,23.1172,189900.0
2008-10-10 11:25:00,42.16,42.42,42.05,42.21,143000.0,23.1062,23.2487,23.0459,23.1336,143000.0
2008-10-10 11:30:00,42.2,42.21,41.95,41.96,248600.0,23.1281,23.1336,22.9911,22.9966,248600.0
2008-10-10 11:35:00,41.95,42.19,41.94,41.97,158700.0,22.9911,23.1226,22.9856,23.0021,158700.0
2008-10-10 11:40:00,41.98,42.19,41.73,41.87,137500.0,23.0076,23.1226,22.8705,22.9473,137500.0
2008-10-10 11:45:00,41.85,42.15,41.76,41.77,183800.0,22.9363,23.1007,22.887,22.8925,183800.0
2008-10-10 11:50:00,41.76,41.97,41.53,41.62,196500.0,22.887,23.0021,22.7609,22.8103,196500.0
2008-10-10 11:55:00,41.63,41.95,41.43,41.8,215500.0,22.8157,22.9911,22.7061,22.9089,215500.0
2008-10-10 12:00:00,41.8,42.25,41.74,42.19,245500.0,22.9089,23.1555,22.876,23.1226,245500.0
2008-10-10 12:05:00,42.18,42.5,42.0,42.07,185800.0,23.1172,23.2925,23.0185,23.0569,185800.0
2008-10-10 12:10:00,42.07,42.34,42.04,42.29,214900.0,23.0569,23.2049,23.0404,23.1775,214900.0
2008-10-10 12:15:00,42.27,42.62,42.25,42.59,178100.0,23.1665,23.3583,23.1555,23.3419,178100.0
2008-10-10 12:20:00,42.58,42.78,42.49,42.49,179300.0,23.3364,23.446,23.2871,23.2871,179300.0
2008-10-10 12:25:00,42.49,42.64,42.31,42.42,120600.0,23.2871,23.3693,23.1884,23.2487,120600.0
2008-10-10 12:30:00,42.43,42.49,42.25,42.26,135300.0,23.2542,23.2871,23.1555,23.161,135300.0
2008-10-10 12:35:00,42.27,42.52,42.17,42.26,156900.0,23.1665,23.3035,23.1117,23.161,156900.0
2008-10-10 12:40:00,42.24,43.24,42.22,43.16,314700.0,23.1501,23.6981,23.1391,23.6543,314700.0
2008-10-10 12:45:00,43.14,43.33,42.8,42.8,226400.0,23.6433,23.7474,23.457,23.457,226400.0
2008-10-10 12:50:00,42.77,42.98,42.68,42.82,165200.0,23.4405,23.5556,23.3912,23.4679,165200.0
2008-10-10 12:55:00,42.82,42.88,42.63,42.85,121000.0,23.4679,23.5008,23.3638,23.4844,121000.0
2008-10-10 13:00:00,42.85,42.85,42.46,42.58,159100.0,23.4844,23.4844,23.2706,23.3364,159100.0
2008-10-10 13:05:00,42.57,42.67,42.48,42.55,197500.0,23.3309,23.3857,23.2816,23.3199,197500.0
2008-10-10 13:10:00,42.54,42.56,42.17,42.24,255200.0,23.3145,23.3254,23.1117,23.1501,255200.0
2008-10-10 13:15:00,42.23,42.42,42.15,42.31,242200.0,23.1446,23.2487,23.1007,23.1884,242200.0
2008-10-10 13:20:00,42.29,42.34,42.1,42.17,251900.0,23.1775,23.2049,23.0733,23.1117,251900.0
2008-10-10 13:25:00,42.14,42.47,42.07,42.34,290500.0,23.0952,23.2761,23.0569,23.2049,290500.0
2008-10-10 13:30:00,42.33,42.37,42.06,42.18,217400.0,23.1994,23.2213,23.0514,23.1172,217400.0
2008-10-10 13:35:00,42.16,42.2,41.91,42.1,233200.0,23.1062,23.1281,22.9692,23.0733,233200.0
2008-10-10 13:40:00,42.1,42.11,41.72,41.82,170700.0,23.0733,23.0788,22.8651,22.9199,170700.0
2008-10-10 13:45:00,41.84,41.84,41.31,41.37,178900.0,22.9308,22.9308,22.6404,22.6732,178900.0
2008-10-10 13:50:00,41.41,41.64,41.35,41.38,268300.0,22.6952,22.8212,22.6623,22.6787,268300.0
2008-10-10 13:55:00,41.43,41.8,41.36,41.75,208800.0,22.7061,22.9089,22.6678,22.8815,208800.0
2008-10-10 14:00:00,41.74,41.95,41.34,41.9,245800.0,22.876,22.9911,22.6568,22.9637,245800.0
2008-10-10 14:05:00,41.9,42.93,41.9,42.93,417200.0,22.9637,23.5282,22.9637,23.5282,417200.0
2008-10-10 14:10:00,42.93,43.22,42.62,42.91,361100.0,23.5282,23.6871,23.3583,23.5173,361100.0
2008-10-10 14:15:00,42.83,43.03,42.68,42.7,307200.0,23.4734,23.583,23.3912,23.4022,307200.0
2008-10-10 14:20:00,42.7,43.33,42.7,43.09,380600.0,23.4022,23.7474,23.4022,23.6159,380600.0
2008-10-10 14:25:00,43.1,43.29,42.63,42.74,199600.0,23.6214,23.7255,23.3638,23.4241,199600.0
2008-10-10 14:30:00,42.76,43.25,42.75,42.79,464000.0,23.435,23.7036,23.4296,23.4515,464000.0
2008-10-10 14:35:00,42.77,43.23,42.59,43.23,291700.0,23.4405,23.6926,23.3419,23.6926,291700.0
2008-10-10 14:40:00,43.24,43.26,43.01,43.09,153000.0,23.6981,23.7091,23.5721,23.6159,153000.0
2008-10-10 14:45:00,43.08,43.49,43.02,43.41,198100.0,23.6104,23.8351,23.5775,23.7913,198100.0
2008-10-10 14:50:00,43.4,43.57,43.22,43.22,144200.0,23.7858,23.879,23.6871,23.6871,144200.0
2008-10-10 14:55:00,43.24,43.33,42.98,43.22,179900.0,23.6981,23.7474,23.5556,23.6871,179900.0
2008-10-10 15:00:00,43.23,43.6,43.12,43.31,235900.0,23.6926,23.8954,23.6323,23.7365,235900.0
2008-10-10 15:05:00,43.31,43.87,43.14,43.78,306300.0,23.7365,24.0434,23.6433,23.9941,306300.0
2008-10-10 15:10:00,43.78,44.85,43.75,44.68,876700.0,23.9941,24.5805,23.9776,24.4873,876700.0
2008-10-10 15:15:00,44.78,45.4,44.44,45.06,493400.0,24.5421,24.8819,24.3558,24.6956,493400.0
2008-10-10 15:20:00,45.08,45.89,45.01,45.68,576100.0,24.7065,25.1505,24.6682,25.0354,576100.0
2008-10-10 15:25:00,45.66,46.43,45.6,46.38,552100.0,25.0244,25.4464,24.9915,25.419,552100.0
2008-10-10 15:30:00,46.32,47.34,46.23,47.3,866500.0,25.3861,25.9452,25.3368,25.9232,866500.0
2008-10-10 15:35:00,47.3,47.98,47.29,47.46,1127900.0,25.9232,26.2959,25.9178,26.0109,1127900.0
2008-10-10 15:40:00,47.47,47.47,46.08,46.58,1008600.0,26.0164,26.0164,25.2546,25.5286,1008600.0
2008-10-10 15:45:00,46.7,46.71,45.85,46.31,898900.0,25.5944,25.5999,25.1285,25.3807,898900.0
2008-10-10 15:50:00,46.29,46.83,46.22,46.73,966000.0,25.3697,25.6656,25.3313,25.6108,966000.0
2008-10-10 15:55:00,46.73,52.0,46.7,47.99,1191500.0,25.6108,28.4991,25.5944,26.3014,1191500.0
2008-10-10 16:00:00,48.04,48.4,47.42,48.0,224400.0,26.3288,26.5261,25.989,26.3069,224400.0
2008-10-10 16:05:00,48.04,48.11,48.01,48.06,53500.0,26.3288,26.3672,26.3124,26.3398,53500.0
2008-10-10 16:10:00,48.46,48.46,48.25,48.25,4500.0,26.559,26.559,26.4439,26.4439,4500.0
2008-10-13 09:30:00,49.98,50.27,49.14,49.14,395800.0,27.392,27.551,26.9317,26.9317,395800.0
2008-10-13 09:35:00,49.21,49.23,48.62,49.09,206600.0,26.97,26.981,26.6467,26.9043,206600.0
2008-10-13 09:40:00,49.1,49.1,48.8,48.8,320200.0,26.9097,26.9097,26.7453,26.7453,320200.0
2008-10-13 09:45:00,48.81,49.14,48.65,48.72,320400.0,26.7508,26.9317,26.6631,26.7015,320400.0
2008-10-13 09:50:00,48.73,48.77,48.32,48.38,227400.0,26.707,26.7289,26.4823,26.5151,227400.0
2008-10-13 09:55:00,48.37,48.51,48.21,48.35,294700.0,26.5097,26.5864,26.422,26.4987,294700.0
2008-10-13 10:00:00,48.34,48.5,48.07,48.07,264900.0,26.4932,26.5809,26.3452,26.3452,264900.0
2008-10-13 10:05:00,48.07,48.21,47.81,47.89,299600.0,26.3452,26.422,26.2027,26.2466,299600.0
2008-10-13 10:10:00,47.9,48.12,47.72,48.04,284900.0,26.2521,26.3726,26.1534,26.3288,284900.0
2008-10-13 10:15:00,48.05,48.2,47.93,48.08,179200.0,26.3343,26.4165,26.2685,26.3507,179200.0
2008-10-13 10:20:00,48.07,48.22,47.9,47.9,144400.0,26.3452,26.4274,26.2521,26.2521,144400.0
2008-10-13 10:25:00,47.9,48.42,47.85,48.23,184700.0,26.2521,26.5371,26.2247,26.4329,184700.0
2008-10-13 10:30:00,48.26,48.5,48.24,48.38,253300.0,26.4494,26.5809,26.4384,26.5151,253300.0
2008-10-13 10:35:00,48.38,48.82,48.38,48.82,172600.0,26.5151,26.7563,26.5151,26.7563,172600.0
2008-10-13 10:40:00,48.82,48.82,48.49,48.58,224300.0,26.7563,26.7563,26.5754,26.6248,224300.0
2008-10-13 10:45:00,48.55,48.57,48.17,48.25,188000.0,26.6083,26.6193,26.4,26.4439,188000.0
2008-10-13 10:50:00,48.25,48.31,48.12,48.18,196100.0,26.4439,26.4768,26.3726,26.4055,196100.0
2008-10-13 10:55:00,48.19,48.2,48.0,48.0,172100.0,26.411,26.4165,26.3069,26.3069,172100.0
2008-10-13 11:00:00,48.0,48.04,47.91,47.95,147000.0,26.3069,26.3288,26.2576,26.2795,147000.0
2008-10-13 11:05:00,47.97,48.18,47.93,48.11,214500.0,26.2904,26.4055,26.2685,26.3672,214500.0
2008-10-13 11:10:00,48.08,48.1,47.93,47.94,162900.0,26.3507,26.3617,26.2685,26.274,162900.0
2008-10-13 11:15:00,47.95,48.01,47.66,47.66,198600.0,26.2795,26.3124,26.1205,26.1205,198600.0
2008-10-13 11:20:00,47.66,47.78,47.61,47.76,179100.0,26.1205,26.1863,26.0931,26.1753,179100.0
2008-10-13 11:25:00,47.78,47.89,47.75,47.85,164400.0,26.1863,26.2466,26.1699,26.2247,164400.0
2008-10-13 11:30:00,47.85,48.07,47.84,48.07,172300.0,26.2247,26.3452,26.2192,26.3452,172300.0
2008-10-13 11:35:00,48.07,48.13,48.02,48.12,104000.0,26.3452,26.3781,26.3178,26.3726,104000.0
2008-10-13 11:40:00,48.12,48.29,48.09,48.16,123900.0,26.3726,26.4658,26.3562,26.3946,123900.0
2008-10-13 11:45:00,48.16,48.2,48.11,48.18,112100.0,26.3946,26.4165,26.3672,26.4055,112100.0
2008-10-13 11:50:00,48.19,48.27,48.13,48.13,87700.0,26.411,26.4549,26.3781,26.3781,87700.0
2008-10-13 11:55:00,48.12,48.27,48.1,48.25,114800.0,26.3726,26.4549,26.3617,26.4439,114800.0
2008-10-13 12:00:00,48.24,48.32,48.14,48.3,102700.0,26.4384,26.4823,26.3836,26.4713,102700.0
2008-10-13 12:05:00,48.3,48.45,48.29,48.41,114100.0,26.4713,26.5535,26.4658,26.5316,114100.0
2008-10-13 12:10:00,48.42,48.67,48.4,48.67,174500.0,26.5371,26.6741,26.5261,26.6741,174500.0
2008-10-13 12:15:00,48.68,48.89,48.62,48.87,118600.0,26.6796,26.7946,26.6467,26.7837,118600.0
2008-10-13 12:20:00,48.87,49.01,48.86,48.92,91100.0,26.7837,26.8604,26.7782,26.8111,91100.0
2008-10-13 12:25:00,48.95,49.24,48.95,49.2,171300.0,26.8275,26.9865,26.8275,26.9645,171300.0
2008-10-13 12:30:00,49.19,49.21,49.15,49.15,82200.0,26.9591,26.97,26.9371,26.9371,82200.0
2008-10-13 12:35:00,49.15,49.26,49.12,49.24,96800.0,26.9371,26.9974,26.9207,26.9865,96800.0
2008-10-13 12:40:00,49.24,49.66,49.24,49.65,224000.0,26.9865,27.2167,26.9865,27.2112,224000.0
2008-10-13 12:45:00,49.64,49.71,49.63,49.7,119200.0,27.2057,27.2441,27.2002,27.2386,119200.0
2008-10-13 12:50:00,49.71,49.72,49.44,49.47,137400.0,27.2441,27.2495,27.0961,27.1125,137400.0
2008-10-13 12:55:00,49.46,49.56,49.45,49.53,48900.0,27.107,27.1618,27.1016,27.1454,48900.0
2008-10-13 13:00:00,49.53,49.58,49.48,49.48,55300.0,27.1454,27.1728,27.118,27.118,55300.0
2008-10-13 13:05:00,49.46,49.5,49.35,49.35,39800.0,27.107,27.129,27.0468,27.0468,39800.0
2008-10-13 13:10:00,49.33,49.37,49.28,49.29,44900.0,27.0358,27.0577,27.0084,27.0139,44900.0
2008-10-13 13:15:00,49.29,49.29,49.17,49.19,47400.0,27.0139,27.0139,26.9481,26.9591,47400.0
2008-10-13 13:20:00,49.16,49.3,49.13,49.3,56800.0,26.9426,27.0194,26.9262,27.0194,56800.0
2008-10-13 13:25:00,49.3,49.3,49.2,49.21,40700.0,27.0194,27.0194,26.9645,26.97,40700.0
2008-10-13 13:30:00,49.2,49.34,49.2,49.29,22400.0,26.9645,27.0413,26.9645,27.0139,22400.0
2008-10-13 13:35:00,49.29,49.33,49.2,49.21,38100.0,27.0139,27.0358,26.9645,26.97,38100.0
2008-10-13 13:40:00,49.2,49.2,48.89,48.99,97500.0,26.9645,26.9645,26.7946,26.8495,97500.0
2008-10-13 13:45:00,48.98,49.05,48.86,48.91,80600.0,26.844,26.8823,26.7782,26.8056,80600.0
2008-10-13 13:50:00,48.88,48.94,48.8,48.87,62000.0,26.7892,26.8221,26.7453,26.7837,62000.0
2008-10-13 13:55:00,48.87,49.06,48.83,48.92,130500.0,26.7837,26.8878,26.7618,26.8111,130500.0
2008-10-13 14:00:00,48.92,48.92,48.72,48.73,88300.0,26.8111,26.8111,26.7015,26.707,88300.0
2008-10-13 14:05:00,48.74,48.84,48.47,48.48,93000.0,26.7124,26.7672,26.5645,26.5699,93000.0
2008-10-13 14:10:00,48.48,48.66,48.47,48.56,140200.0,26.5699,26.6686,26.5645,26.6138,140200.0
2008-10-13 14:15:00,48.56,48.6,48.51,48.57,99800.0,26.6138,26.6357,26.5864,26.6193,99800.0
2008-10-13 14:20:00,48.57,48.64,48.45,48.53,169500.0,26.6193,26.6576,26.5535,26.5973,169500.0
2008-10-13 14:25:00,48.54,48.63,48.22,48.33,145700.0,26.6028,26.6522,26.4274,26.4877,145700.0
2008-10-13 14:30:00,48.33,48.44,48.27,48.41,131800.0,26.4877,26.548,26.4549,26.5316,131800.0
2008-10-13 14:35:00,48.42,48.58,48.42,48.53,137600.0,26.5371,26.6248,26.5371,26.5973,137600.0
2008-10-13 14:40:00,48.54,48.83,48.54,48.63,135000.0,26.6028,26.7618,26.6028,26.6522,135000.0
2008-10-13 14:45:00,48.63,48.88,48.63,48.86,121600.0,26.6522,26.7892,26.6522,26.7782,121600.0
2008-10-13 14:50:00,48.86,48.88,48.63,48.71,133200.0,26.7782,26.7892,26.6522,26.696,133200.0
2008-10-13 14:55:00,48.74,49.22,48.71,49.12,156300.0,26.7124,26.9755,26.696,26.9207,156300.0
2008-10-13 15:00:00,49.1,49.3,49.09,49.16,156800.0,26.9097,27.0194,26.9043,26.9426,156800.0
2008-10-13 15:05:00,49.18,49.39,49.13,49.15,162300.0,26.9536,27.0687,26.9262,26.9371,162300.0
2008-10-13 15:10:00,49.14,49.31,49.05,49.08,228500.0,26.9317,27.0248,26.8823,26.8988,228500.0
2008-10-13 15:15:00,49.07,49.09,48.87,49.02,154300.0,26.8933,26.9043,26.7837,26.8659,154300.0
2008-10-13 15:20:00,49.03,49.25,48.97,49.23,125900.0,26.8714,26.992,26.8385,26.981,125900.0
2008-10-13 15:25:00,49.25,49.43,49.22,49.23,220500.0,26.992,27.0906,26.9755,26.981,220500.0
2008-10-13 15:30:00,49.24,49.42,49.13,49.38,247500.0,26.9865,27.0851,26.9262,27.0632,247500.0
2008-10-13 15:35:00,49.37,49.73,49.32,49.69,372000.0,27.0577,27.255,27.0303,27.2331,372000.0
2008-10-13 15:40:00,49.71,50.08,49.71,50.07,504800.0,27.2441,27.4468,27.2441,27.4414,504800.0
2008-10-13 15:45:00,50.06,50.4,50.01,50.22,711700.0,27.4359,27.6222,27.4085,27.5236,711700.0
2008-10-13 15:50:00,50.22,50.62,50.22,50.51,908800.0,27.5236,27.7428,27.5236,27.6825,908800.0
2008-10-13 15:55:00,50.52,51.6,50.51,51.27,1319200.0,27.688,28.2799,27.6825,28.099,1319200.0
2008-10-13 16:00:00,50.65,51.45,50.28,50.75,197800.0,27.7592,28.1977,27.5565,27.814,197800.0
2008-10-13 16:05:00,50.75,50.85,50.5,50.7,46100.0,27.814,27.8688,27.677,27.7866,46100.0
2008-10-13 16:10:00,50.7,50.7,50.7,50.7,2900.0,27.7866,27.7866,27.7866,27.7866,2900.0
2008-10-14 09:30:00,52.19,52.43,51.72,51.82,345600.0,28.6032,28.7348,28.3457,28.4005,345600.0
2008-10-14 09:35:00,51.88,52.32,51.25,51.32,147600.0,28.4333,28.6745,28.0881,28.1264,147600.0
2008-10-14 09:40:00,51.35,51.37,50.92,50.96,276200.0,28.1429,28.1538,27.9072,27.9291,276200.0
2008-10-14 09:45:00,50.94,50.96,50.23,50.95,475500.0,27.9182,27.9291,27.529,27.9237,475500.0
2008-10-14 09:50:00,50.95,51.14,50.21,50.55,469000.0,27.9237,28.0278,27.5181,27.7044,469000.0
2008-10-14 09:55:00,50.54,50.57,49.41,49.41,438100.0,27.6989,27.7154,27.0796,27.0796,438100.0
2008-10-14 10:00:00,49.43,49.85,49.35,49.83,427500.0,27.0906,27.3208,27.0468,27.3098,427500.0
2008-10-14 10:05:00,49.82,50.05,49.14,49.42,298800.0,27.3043,27.4304,26.9317,27.0851,298800.0
2008-10-14 10:10:00,49.41,49.46,48.94,49.16,387400.0,27.0796,27.107,26.8221,26.9426,387400.0
2008-10-14 10:15:00,49.15,49.73,49.03,49.68,309200.0,26.9371,27.255,26.8714,27.2276,309200.0
2008-10-14 10:20:00,49.67,49.79,49.41,49.42,173600.0,27.2221,27.2879,27.0796,27.0851,173600.0
2008-10-14 10:25:00,49.41,49.76,49.26,49.69,369600.0,27.0796,27.2715,26.9974,27.2331,369600.0
2008-10-14 10:30:00,49.71,49.81,49.4,49.42,207400.0,27.2441,27.2989,27.0742,27.0851,207400.0
2008-10-14 10:35:00,49.41,49.48,48.82,48.86,249400.0,27.0796,27.118,26.7563,26.7782,249400.0
2008-10-14 10:40:00,48.87,49.02,48.27,48.27,240100.0,26.7837,26.8659,26.4549,26.4549,240100.0
2008-10-14 10:45:00,48.26,48.48,48.07,48.31,400000.0,26.4494,26.5699,26.3452,26.4768,400000.0
2008-10-14 10:50:00,48.32,48.48,48.23,48.41,261300.0,26.4823,26.5699,26.4329,26.5316,261300.0
2008-10-14 10:55:00,48.43,48.72,48.31,48.68,145600.0,26.5425,26.7015,26.4768,26.6796,145600.0
2008-10-14 11:00:00,48.68,48.91,48.33,48.6,259500.0,26.6796,26.8056,26.4877,26.6357,259500.0
2008-10-14 11:05:00,48.61,48.87,48.55,48.72,176900.0,26.6412,26.7837,26.6083,26.7015,176900.0
2008-10-14 11:10:00,48.71,48.77,48.4,48.55,347700.0,26.696,26.7289,26.5261,26.6083,347700.0
2008-10-14 11:15:00,48.54,48.79,48.54,48.64,293400.0,26.6028,26.7398,26.6028,26.6576,293400.0
2008-10-14 11:20:00,48.64,48.74,48.49,48.73,210100.0,26.6576,26.7124,26.5754,26.707,210100.0
2008-10-14 11:25:00,48.73,49.23,48.67,49.17,172000.0,26.707,26.981,26.6741,26.9481,172000.0
2008-10-14 11:30:00,49.16,49.49,49.09,49.1,266200.0,26.9426,27.1235,26.9043,26.9097,266200.0
2008-10-14 11:35:00,49.1,49.12,48.67,48.91,279300.0,26.9097,26.9207,26.6741,26.8056,279300.0
2008-10-14 11:40:00,48.91,49.04,48.89,48.89,109100.0,26.8056,26.8769,26.7946,26.7946,109100.0
2008-10-14 11:45:00,48.85,49.25,48.85,49.2,188100.0,26.7727,26.992,26.7727,26.9645,188100.0
2008-10-14 11:50:00,49.2,49.21,48.7,48.73,126400.0,26.9645,26.97,26.6905,26.707,126400.0
2008-10-14 11:55:00,48.74,48.87,48.73,48.76,111700.0,26.7124,26.7837,26.707,26.7234,111700.0
2008-10-14 12:00:00,48.77,48.77,48.29,48.29,144900.0,26.7289,26.7289,26.4658,26.4658,144900.0
2008-10-14 12:05:00,48.3,48.74,48.3,48.7,151300.0,26.4713,26.7124,26.4713,26.6905,151300.0
2008-10-14 12:10:00,48.7,48.87,48.63,48.64,163400.0,26.6905,26.7837,26.6522,26.6576,163400.0
2008-10-14 12:15:00,48.63,48.7,48.56,48.66,156600.0,26.6522,26.6905,26.6138,26.6686,156600.0
2008-10-14 12:20:00,48.65,48.73,48.61,48.65,134800.0,26.6631,26.707,26.6412,26.6631,134800.0
2008-10-14 12:25:00,48.64,48.75,48.58,48.66,188500.0,26.6576,26.7179,26.6248,26.6686,188500.0
2008-10-14 12:30:00,48.63,48.66,48.47,48.62,193600.0,26.6522,26.6686,26.5645,26.6467,193600.0
2008-10-14 12:35:00,48.62,48.95,48.62,48.9,165900.0,26.6467,26.8275,26.6467,26.8001,165900.0
2008-10-14 12:40:00,48.9,48.95,48.86,48.88,132100.0,26.8001,26.8275,26.7782,26.7892,132100.0
2008-10-14 12:45:00,48.89,49.22,48.87,49.21,197800.0,26.7946,26.9755,26.7837,26.97,197800.0
2008-10-14 12:50:00,49.23,49.29,48.78,48.81,146600.0,26.981,27.0139,26.7344,26.7508,146600.0
2008-10-14 12:55:00,48.81,48.94,48.67,48.67,208100.0,26.7508,26.8221,26.6741,26.6741,208100.0
2008-10-14 13:00:00,48.67,48.7,48.49,48.6,106900.0,26.6741,26.6905,26.5754,26.6357,106900.0
2008-10-14 13:05:00,48.59,48.7,48.53,48.58,90900.0,26.6302,26.6905,26.5973,26.6248,90900.0
2008-10-14 13:10:00,48.58,48.6,48.4,48.52,108100.0,26.6248,26.6357,26.5261,26.5919,108100.0
2008-10-14 13:15:00,48.53,48.53,48.05,48.26,151200.0,26.5973,26.5973,26.3343,26.4494,151200.0
2008-10-14 13:20:00,48.27,48.35,48.16,48.16,82700.0,26.4549,26.4987,26.3946,26.3946,82700.0
2008-10-14 13:25:00,48.18,48.34,48.18,48.28,63000.0,26.4055,26.4932,26.4055,26.4603,63000.0
2008-10-14 13:30:00,48.3,48.59,48.29,48.5,107500.0,26.4713,26.6302,26.4658,26.5809,107500.0
2008-10-14 13:35:00,48.49,48.52,48.2,48.2,89600.0,26.5754,26.5919,26.4165,26.4165,89600.0
2008-10-14 13:40:00,48.19,48.22,48.08,48.15,132300.0,26.411,26.4274,26.3507,26.3891,132300.0
2008-10-14 13:45:00,48.15,48.35,48.15,48.18,147100.0,26.3891,26.4987,26.3891,26.4055,147100.0
2008-10-14 13:50:00,48.19,48.23,47.83,47.86,176300.0,26.411,26.4329,26.2137,26.2301,176300.0
2008-10-14 13:55:00,47.86,47.87,47.59,47.65,241000.0,26.2301,26.2356,26.0822,26.1151,241000.0
2008-10-14 14:00:00,47.65,47.73,47.34,47.34,234200.0,26.1151,26.1589,25.9452,25.9452,234200.0
2008-10-14 14:05:00,47.34,47.37,46.93,47.0,360500.0,25.9452,25.9616,25.7205,25.7588,360500.0
2008-10-14 14:10:00,47.0,47.0,46.59,46.83,352000.0,25.7588,25.7588,25.5341,25.6656,352000.0
2008-10-14 14:15:00,46.83,47.02,46.46,46.55,473300.0,25.6656,25.7698,25.4629,25.5122,473300.0
2008-10-14 14:20:00,46.55,46.6,46.34,46.38,496100.0,25.5122,25.5396,25.3971,25.419,496100.0
2008-10-14 14:25:00,46.37,46.66,46.2,46.56,525500.0,25.4135,25.5725,25.3204,25.5177,525500.0
2008-10-14 14:30:00,46.55,46.67,46.03,46.03,369200.0,25.5122,25.578,25.2272,25.2272,369200.0
2008-10-14 14:35:00,46.04,46.28,45.92,46.01,320400.0,25.2327,25.3642,25.1669,25.2162,320400.0
2008-10-14 14:40:00,46.0,46.05,45.41,45.42,336500.0,25.2108,25.2382,24.8874,24.8929,336500.0
2008-10-14 14:45:00,45.41,45.43,44.71,44.77,651100.0,24.8874,24.8984,24.5038,24.5366,651100.0
2008-10-14 14:50:00,44.77,45.22,44.73,45.2,605500.0,24.5366,24.7833,24.5147,24.7723,605500.0
2008-10-14 14:55:00,45.18,45.22,44.73,45.01,492000.0,24.7613,24.7833,24.5147,24.6682,492000.0
2008-10-14 15:00:00,45.01,45.53,44.95,45.36,533300.0,24.6682,24.9532,24.6353,24.86,533300.0
2008-10-14 15:05:00,45.37,46.12,45.31,46.1,414100.0,24.8655,25.2765,24.8326,25.2656,414100.0
2008-10-14 15:10:00,46.09,46.79,46.08,46.52,500700.0,25.2601,25.6437,25.2546,25.4957,500700.0
2008-10-14 15:15:00,46.5,46.53,46.08,46.22,307300.0,25.4848,25.5012,25.2546,25.3313,307300.0
2008-10-14 15:20:00,46.21,46.53,46.02,46.07,352000.0,25.3258,25.5012,25.2217,25.2491,352000.0
2008-10-14 15:25:00,46.08,46.67,45.96,46.67,249700.0,25.2546,25.578,25.1888,25.578,249700.0
2008-10-14 15:30:00,46.66,47.62,46.65,47.2,520600.0,25.5725,26.0986,25.567,25.8684,520600.0
2008-10-14 15:35:00,47.2,47.43,46.29,46.39,583400.0,25.8684,25.9945,25.3697,25.4245,583400.0
2008-10-14 15:40:00,46.35,47.99,46.34,47.75,582800.0,25.4026,26.3014,25.3971,26.1699,582800.0
2008-10-14 15:45:00,47.76,48.44,47.74,48.22,761900.0,26.1753,26.548,26.1644,26.4274,761900.0
2008-10-14 15:50:00,48.22,48.26,47.88,48.0,638400.0,26.4274,26.4494,26.2411,26.3069,638400.0
2008-10-14 15:55:00,48.02,48.05,46.0,47.93,504400.0,26.3178,26.3343,25.2108,26.2685,504400.0
2008-10-14 16:00:00,48.0,48.0,46.7,47.46,417500.0,26.3069,26.3069,25.5944,26.0109,417500.0
2008-10-14 16:05:00,47.46,47.46,47.46,47.46,500.0,26.0109,26.0109,26.0109,26.0109,500.0
2008-10-14 16:10:00,47.0,47.0,47.0,47.0,1400.0,25.7588,25.7588,25.7588,25.7588,1400.0
2008-10-15 09:30:00,46.57,46.68,46.02,46.43,263100.0,25.5232,25.5834,25.2217,25.4464,263100.0
2008-10-15 09:35:00,46.45,47.09,46.18,46.18,140900.0,25.4574,25.8081,25.3094,25.3094,140900.0
2008-10-15 09:40:00,46.17,46.71,45.93,46.47,274800.0,25.3039,25.5999,25.1724,25.4683,274800.0
2008-10-15 09:45:00,46.45,46.49,45.94,46.01,183900.0,25.4574,25.4793,25.1779,25.2162,183900.0
2008-10-15 09:50:00,46.01,46.34,45.86,46.12,272200.0,25.2162,25.3971,25.134,25.2765,272200.0
2008-10-15 09:55:00,46.12,46.44,46.02,46.3,227600.0,25.2765,25.4519,25.2217,25.3752,227600.0
2008-10-15 10:00:00,46.28,46.28,45.9,46.13,159000.0,25.3642,25.3642,25.156,25.282,159000.0
2008-10-15 10:05:00,46.12,46.12,45.79,45.89,205300.0,25.2765,25.2765,25.0957,25.1505,205300.0
2008-10-15 10:10:00,45.89,46.05,45.82,45.99,288000.0,25.1505,25.2382,25.1121,25.2053,288000.0
2008-10-15 10:15:00,45.99,46.04,45.73,45.73,457500.0,25.2053,25.2327,25.0628,25.0628,457500.0
2008-10-15 10:20:00,45.74,45.94,45.68,45.89,279300.0,25.0683,25.1779,25.0354,25.1505,279300.0
2008-10-15 10:25:00,45.9,46.02,45.78,45.96,208800.0,25.156,25.2217,25.0902,25.1888,208800.0
2008-10-15 10:30:00,45.93,46.28,45.89,46.21,276100.0,25.1724,25.3642,25.1505,25.3258,276100.0
2008-10-15 10:35:00,46.2,46.36,46.04,46.07,220100.0,25.3204,25.4081,25.2327,25.2491,220100.0
2008-10-15 10:40:00,46.08,46.14,45.45,45.46,184500.0,25.2546,25.2875,24.9093,24.9148,184500.0
2008-10-15 10:45:00,45.47,45.68,45.43,45.51,129300.0,24.9203,25.0354,24.8984,24.9422,129300.0
2008-10-15 10:50:00,45.51,45.58,45.44,45.52,190200.0,24.9422,24.9806,24.9038,24.9477,190200.0
2008-10-15 10:55:00,45.52,45.55,45.11,45.13,151400.0,24.9477,24.9641,24.723,24.7339,151400.0
2008-10-15 11:00:00,45.16,45.22,45.04,45.1,238400.0,24.7504,24.7833,24.6846,24.7175,238400.0
2008-10-15 11:05:00,45.1,45.18,44.96,45.09,182300.0,24.7175,24.7613,24.6408,24.712,182300.0
2008-10-15 11:10:00,45.08,45.1,45.0,45.06,141700.0,24.7065,24.7175,24.6627,24.6956,141700.0
2008-10-15 11:15:00,45.06,45.27,45.06,45.2,98600.0,24.6956,24.8107,24.6956,24.7723,98600.0
2008-10-15 11:20:00,45.21,45.21,44.83,44.83,111600.0,24.7778,24.7778,24.5695,24.5695,111600.0
2008-10-15 11:25:00,44.82,45.02,44.78,44.98,148200.0,24.564,24.6737,24.5421,24.6517,148200.0
2008-10-15 11:30:00,44.98,45.11,44.91,44.93,224700.0,24.6517,24.723,24.6134,24.6243,224700.0
2008-10-15 11:35:00,44.91,45.02,44.86,44.98,159600.0,24.6134,24.6737,24.586,24.6517,159600.0
2008-10-15 11:40:00,44.99,45.21,44.96,45.06,180700.0,24.6572,24.7778,24.6408,24.6956,180700.0
2008-10-15 11:45:00,45.06,45.06,44.93,45.02,133700.0,24.6956,24.6956,24.6243,24.6737,133700.0
2008-10-15 11:50:00,45.03,45.05,44.87,45.04,129200.0,24.6791,24.6901,24.5914,24.6846,129200.0
2008-10-15 11:55:00,45.05,45.07,44.89,44.9,73700.0,24.6901,24.7011,24.6024,24.6079,73700.0
2008-10-15 12:00:00,44.9,45.04,44.87,44.96,81600.0,24.6079,24.6846,24.5914,24.6408,81600.0
2008-10-15 12:05:00,44.96,44.98,44.9,44.93,72400.0,24.6408,24.6517,24.6079,24.6243,72400.0
2008-10-15 12:10:00,44.93,45.02,44.9,45.0,76700.0,24.6243,24.6737,24.6079,24.6627,76700.0
2008-10-15 12:15:00,45.01,45.03,44.8,44.92,144200.0,24.6682,24.6791,24.5531,24.6189,144200.0
2008-10-15 12:20:00,44.9,44.94,44.61,44.62,202900.0,24.6079,24.6298,24.449,24.4544,202900.0
2008-10-15 12:25:00,44.62,44.85,44.61,44.7,256100.0,24.4544,24.5805,24.449,24.4983,256100.0
2008-10-15 12:30:00,44.71,44.86,44.71,44.83,127100.0,24.5038,24.586,24.5038,24.5695,127100.0
2008-10-15 12:35:00,44.82,45.01,44.78,45.0,134700.0,24.564,24.6682,24.5421,24.6627,134700.0
2008-10-15 12:40:00,45.01,45.2,44.97,45.02,113100.0,24.6682,24.7723,24.6463,24.6737,113100.0
2008-10-15 12:45:00,45.02,45.05,44.95,45.0,74800.0,24.6737,24.6901,24.6353,24.6627,74800.0
2008-10-15 12:50:00,45.0,45.2,44.91,45.2,128600.0,24.6627,24.7723,24.6134,24.7723,128600.0
2008-10-15 12:55:00,45.21,45.23,44.97,44.97,67600.0,24.7778,24.7888,24.6463,24.6463,67600.0
2008-10-15 13:00:00,44.98,44.98,44.8,44.84,81900.0,24.6517,24.6517,24.5531,24.575,81900.0
2008-10-15 13:05:00,44.83,44.9,44.78,44.88,113900.0,24.5695,24.6079,24.5421,24.5969,113900.0
2008-10-15 13:10:00,44.88,44.94,44.68,44.68,97000.0,24.5969,24.6298,24.4873,24.4873,97000.0
2008-10-15 13:15:00,44.67,44.74,44.47,44.54,156400.0,24.4818,24.5202,24.3722,24.4106,156400.0
2008-10-15 13:20:00,44.53,44.7,44.45,44.46,166700.0,24.4051,24.4983,24.3613,24.3667,166700.0
2008-10-15 13:25:00,44.47,44.67,44.46,44.54,149100.0,24.3722,24.4818,24.3667,24.4106,149100.0
2008-10-15 13:30:00,44.55,44.61,44.21,44.26,180500.0,24.4161,24.449,24.2297,24.2571,180500.0
2008-10-15 13:35:00,44.25,44.28,43.92,44.02,283700.0,24.2517,24.2681,24.0708,24.1256,283700.0
2008-10-15 13:40:00,44.01,44.13,43.91,44.1,156200.0,24.1201,24.1859,24.0653,24.1694,156200.0
2008-10-15 13:45:00,44.11,44.16,44.06,44.16,148900.0,24.1749,24.2023,24.1475,24.2023,148900.0
2008-10-15 13:50:00,44.14,44.15,43.92,43.98,114700.0,24.1914,24.1968,24.0708,24.1037,114700.0
2008-10-15 13:55:00,43.97,43.97,43.56,43.63,342900.0,24.0982,24.0982,23.8735,23.9119,342900.0
2008-10-15 14:00:00,43.63,43.74,43.42,43.44,250300.0,23.9119,23.9721,23.7968,23.8077,250300.0
2008-10-15 14:05:00,43.44,43.55,43.31,43.34,204200.0,23.8077,23.868,23.7365,23.7529,204200.0
2008-10-15 14:10:00,43.34,43.34,43.09,43.12,274400.0,23.7529,23.7529,23.6159,23.6323,274400.0
2008-10-15 14:15:00,43.12,43.15,42.83,42.84,270500.0,23.6323,23.6488,23.4734,23.4789,270500.0
2008-10-15 14:20:00,42.84,43.48,42.82,43.46,228300.0,23.4789,23.8296,23.4679,23.8187,228300.0
2008-10-15 14:25:00,43.44,43.74,43.43,43.72,171000.0,23.8077,23.9721,23.8022,23.9612,171000.0
2008-10-15 14:30:00,43.72,43.85,43.55,43.81,162900.0,23.9612,24.0324,23.868,24.0105,162900.0
2008-10-15 14:35:00,43.81,43.81,43.42,43.44,219700.0,24.0105,24.0105,23.7968,23.8077,219700.0
2008-10-15 14:40:00,43.44,44.15,43.43,43.99,436900.0,23.8077,24.1968,23.8022,24.1092,436900.0
2008-10-15 14:45:00,44.0,44.25,43.94,44.24,286100.0,24.1146,24.2517,24.0818,24.2462,286100.0
2008-10-15 14:50:00,44.24,44.25,43.87,43.87,240600.0,24.2462,24.2517,24.0434,24.0434,240600.0
2008-10-15 14:55:00,43.89,44.03,43.53,43.56,280900.0,24.0543,24.1311,23.857,23.8735,280900.0
2008-10-15 15:00:00,43.56,43.75,43.31,43.7,345800.0,23.8735,23.9776,23.7365,23.9502,345800.0
2008-10-15 15:05:00,43.69,44.19,43.69,44.16,337800.0,23.9447,24.2188,23.9447,24.2023,337800.0
2008-10-15 15:10:00,44.15,44.15,43.71,43.82,383200.0,24.1968,24.1968,23.9557,24.016,383200.0
2008-10-15 15:15:00,43.81,44.01,43.51,43.74,348000.0,24.0105,24.1201,23.8461,23.9721,348000.0
2008-10-15 15:20:00,43.7,43.94,43.57,43.8,309900.0,23.9502,24.0818,23.879,24.005,309900.0
2008-10-15 15:25:00,43.79,43.79,43.18,43.28,389700.0,23.9995,23.9995,23.6652,23.72,389700.0
2008-10-15 15:30:00,43.29,43.3,42.98,43.09,443200.0,23.7255,23.731,23.5556,23.6159,443200.0
2008-10-15 15:35:00,43.09,43.3,42.63,42.63,332600.0,23.6159,23.731,23.3638,23.3638,332600.0
2008-10-15 15:40:00,42.63,42.88,42.49,42.71,360900.0,23.3638,23.5008,23.2871,23.4076,360900.0
2008-10-15 15:45:00,42.7,42.7,42.39,42.53,435000.0,23.4022,23.4022,23.2323,23.309,435000.0
2008-10-15 15:50:00,42.52,42.9,42.5,42.5,574600.0,23.3035,23.5118,23.2925,23.2925,574600.0
2008-10-15 15:55:00,42.49,42.5,40.87,41.21,1848700.0,23.2871,23.2925,22.3992,22.5855,1848700.0
2008-10-15 16:00:00,42.11,46.61,41.02,46.61,109500.0,23.0788,25.5451,22.4814,25.5451,109500.0
2008-10-15 16:05:00,42.43,43.59,41.75,41.75,9000.0,23.2542,23.8899,22.8815,22.8815,9000.0
2008-10-15 16:10:00,41.85,42.05,41.85,42.05,10000.0,22.9363,23.0459,22.9363,23.0459,10000.0
2008-10-16 09:30:00,42.33,42.35,41.47,41.56,353100.0,23.1994,23.2103,22.728,22.7774,353100.0
2008-10-16 09:35:00,41.56,42.16,41.28,42.12,364000.0,22.7774,23.1062,22.6239,23.0843,364000.0
2008-10-16 09:40:00,42.13,42.49,42.11,42.39,728900.0,23.0898,23.2871,23.0788,23.2323,728900.0
2008-10-16 09:45:00,42.4,42.76,42.35,42.64,557500.0,23.2377,23.435,23.2103,23.3693,557500.0
2008-10-16 09:50:00,42.64,42.9,42.49,42.84,929200.0,23.3693,23.5118,23.2871,23.4789,929200.0
2008-10-16 09:55:00,42.83,42.84,41.96,42.27,594500.0,23.4734,23.4789,22.9966,23.1665,594500.0
2008-10-16 10:00:00,42.29,42.31,41.7,41.79,755600.0,23.1775,23.1884,22.8541,22.9034,755600.0
2008-10-16 10:05:00,41.81,42.1,41.5,41.53,511900.0,22.9144,23.0733,22.7445,22.7609,511900.0
2008-10-16 10:10:00,41.53,41.59,40.55,40.55,665500.0,22.7609,22.7938,22.2238,22.2238,665500.0
2008-10-16 10:15:00,40.54,41.16,40.54,41.1,770900.0,22.2183,22.5581,22.2183,22.5253,770900.0
2008-10-16 10:20:00,41.11,41.37,40.95,41.23,793100.0,22.5307,22.6732,22.4431,22.5965,793100.0
2008-10-16 10:25:00,41.23,41.37,40.99,41.03,616000.0,22.5965,22.6732,22.465,22.4869,616000.0
2008-10-16 10:30:00,41.04,41.09,40.46,40.87,512400.0,22.4924,22.5198,22.1745,22.3992,512400.0
2008-10-16 10:35:00,40.87,40.91,40.18,40.38,342800.0,22.3992,22.4211,22.021,22.1307,342800.0
2008-10-16 10:40:00,40.37,41.08,40.34,40.81,558300.0,22.1252,22.5143,22.1087,22.3663,558300.0
2008-10-16 10:45:00,40.81,41.09,40.64,40.97,495000.0,22.3663,22.5198,22.2732,22.454,495000.0
2008-10-16 10:50:00,40.97,41.11,40.67,40.76,243400.0,22.454,22.5307,22.2896,22.3389,243400.0
2008-10-16 10:55:00,40.72,40.86,40.63,40.64,381300.0,22.317,22.3937,22.2677,22.2732,381300.0
2008-10-16 11:00:00,40.65,40.75,40.35,40.67,668200.0,22.2786,22.3334,22.1142,22.2896,668200.0
2008-10-16 11:05:00,40.67,40.76,40.39,40.4,324100.0,22.2896,22.3389,22.1361,22.1416,324100.0
2008-10-16 11:10:00,40.4,40.5,39.95,40.05,429400.0,22.1416,22.1964,21.895,21.9498,429400.0
2008-10-16 11:15:00,40.02,40.66,39.98,40.65,603200.0,21.9334,22.2841,21.9114,22.2786,603200.0
2008-10-16 11:20:00,40.65,40.8,40.56,40.8,282000.0,22.2786,22.3608,22.2293,22.3608,282000.0
2008-10-16 11:25:00,40.8,40.8,40.43,40.46,202200.0,22.3608,22.3608,22.1581,22.1745,202200.0
2008-10-16 11:30:00,40.47,41.18,40.45,41.03,279500.0,22.18,22.5691,22.169,22.4869,279500.0
2008-10-16 11:35:00,41.04,41.21,40.9,40.92,246800.0,22.4924,22.5855,22.4157,22.4266,246800.0
2008-10-16 11:40:00,40.9,41.37,40.82,41.36,271500.0,22.4157,22.6732,22.3718,22.6678,271500.0
2008-10-16 11:45:00,41.37,41.66,41.29,41.4,454700.0,22.6732,22.8322,22.6294,22.6897,454700.0
2008-10-16 11:50:00,41.4,41.66,41.07,41.57,412200.0,22.6897,22.8322,22.5088,22.7829,412200.0
2008-10-16 11:55:00,41.54,41.64,41.13,41.18,378200.0,22.7664,22.8212,22.5417,22.5691,378200.0
2008-10-16 12:00:00,41.15,41.47,41.02,41.24,359200.0,22.5527,22.728,22.4814,22.602,359200.0
2008-10-16 12:05:00,41.23,41.25,40.8,41.02,250400.0,22.5965,22.6075,22.3608,22.4814,250400.0
2008-10-16 12:10:00,41.03,42.21,41.03,42.19,505100.0,22.4869,23.1336,22.4869,23.1226,505100.0
2008-10-16 12:15:00,42.18,42.58,41.73,41.75,263500.0,23.1172,23.3364,22.8705,22.8815,263500.0
2008-10-16 12:20:00,41.75,42.46,41.75,42.18,239600.0,22.8815,23.2706,22.8815,23.1172,239600.0
2008-10-16 12:25:00,42.15,42.34,41.89,41.93,176000.0,23.1007,23.2049,22.9582,22.9802,176000.0
2008-10-16 12:30:00,41.89,42.17,41.59,41.67,297100.0,22.9582,23.1117,22.7938,22.8377,297100.0
2008-10-16 12:35:00,41.69,42.07,41.63,42.05,284000.0,22.8486,23.0569,22.8157,23.0459,284000.0
2008-10-16 12:40:00,42.06,42.23,41.35,41.84,407900.0,23.0514,23.1446,22.6623,22.9308,407900.0
2008-10-16 12:45:00,41.85,42.17,41.74,41.85,630300.0,22.9363,23.1117,22.876,22.9363,630300.0
2008-10-16 12:50:00,41.85,42.06,41.7,41.97,527600.0,22.9363,23.0514,22.8541,23.0021,527600.0
2008-10-16 12:55:00,41.99,42.03,41.43,41.52,303700.0,23.013,23.035,22.7061,22.7554,303700.0
2008-10-16 13:00:00,41.52,41.77,41.38,41.64,277500.0,22.7554,22.8925,22.6787,22.8212,277500.0
2008-10-16 13:05:00,41.66,41.73,41.22,41.25,283400.0,22.8322,22.8705,22.591,22.6075,283400.0
2008-10-16 13:10:00,41.27,41.61,41.26,41.37,301700.0,22.6184,22.8048,22.613,22.6732,301700.0
2008-10-16 13:15:00,41.39,41.6,41.29,41.3,208100.0,22.6842,22.7993,22.6294,22.6349,208100.0
2008-10-16 13:20:00,41.32,41.69,41.29,41.34,202100.0,22.6458,22.8486,22.6294,22.6568,202100.0
2008-10-16 13:25:00,41.34,41.47,41.22,41.25,175500.0,22.6568,22.728,22.591,22.6075,175500.0
2008-10-16 13:30:00,41.25,41.35,41.13,41.18,122700.0,22.6075,22.6623,22.5417,22.5691,122700.0
2008-10-16 13:35:00,41.18,41.24,40.67,40.68,284800.0,22.5691,22.602,22.2896,22.2951,284800.0
2008-10-16 13:40:00,40.69,40.76,40.37,40.48,287300.0,22.3006,22.3389,22.1252,22.1855,287300.0
2008-10-16 13:45:00,40.49,40.78,40.49,40.68,282700.0,22.1909,22.3499,22.1909,22.2951,282700.0
2008-10-16 13:50:00,40.68,40.93,40.59,40.84,165400.0,22.2951,22.4321,22.2458,22.3828,165400.0
2008-10-16 13:55:00,40.84,41.24,40.84,40.97,321100.0,22.3828,22.602,22.3828,22.454,321100.0
2008-10-16 14:00:00,40.97,41.14,40.74,40.77,302000.0,22.454,22.5472,22.328,22.3444,302000.0
2008-10-16 14:05:00,40.77,40.92,40.66,40.72,234300.0,22.3444,22.4266,22.2841,22.317,234300.0
2008-10-16 14:10:00,40.72,40.86,40.49,40.56,155700.0,22.317,22.3937,22.1909,22.2293,155700.0
2008-10-16 14:15:00,40.56,40.78,40.52,40.6,151300.0,22.2293,22.3499,22.2074,22.2512,151300.0
2008-10-16 14:20:00,40.58,40.7,40.47,40.53,239900.0,22.2403,22.306,22.18,22.2129,239900.0
2008-10-16 14:25:00,40.54,40.67,40.44,40.59,296000.0,22.2183,22.2896,22.1635,22.2458,296000.0
2008-10-16 14:30:00,40.59,40.73,40.47,40.65,265800.0,22.2458,22.3225,22.18,22.2786,265800.0
2008-10-16 14:35:00,40.65,40.72,40.48,40.65,170100.0,22.2786,22.317,22.1855,22.2786,170100.0
2008-10-16 14:40:00,40.68,40.73,40.47,40.66,169700.0,22.2951,22.3225,22.18,22.2841,169700.0
2008-10-16 14:45:00,40.66,41.27,40.64,41.22,286600.0,22.2841,22.6184,22.2732,22.591,286600.0
2008-10-16 14:50:00,41.19,41.31,40.97,41.09,213100.0,22.5746,22.6404,22.454,22.5198,213100.0
2008-10-16 14:55:00,41.07,41.2,40.92,41.04,259300.0,22.5088,22.5801,22.4266,22.4924,259300.0
2008-10-16 15:00:00,41.05,41.36,40.96,41.19,393700.0,22.4979,22.6678,22.4485,22.5746,393700.0
2008-10-16 15:05:00,41.19,42.09,41.11,42.09,392600.0,22.5746,23.0678,22.5307,23.0678,392600.0
2008-10-16 15:10:00,42.11,42.47,41.97,42.3,430500.0,23.0788,23.2761,23.0021,23.1829,430500.0
2008-10-16 15:15:00,42.32,42.61,42.14,42.24,359300.0,23.1939,23.3528,23.0952,23.1501,359300.0
2008-10-16 15:20:00,42.23,42.3,41.96,42.26,308800.0,23.1446,23.1829,22.9966,23.161,308800.0
2008-10-16 15:25:00,42.26,42.37,42.05,42.18,308300.0,23.161,23.2213,23.0459,23.1172,308300.0
2008-10-16 15:30:00,42.22,42.5,42.03,42.06,301200.0,23.1391,23.2925,23.035,23.0514,301200.0
2008-10-16 15:35:00,42.04,42.27,41.87,42.18,308500.0,23.0404,23.1665,22.9473,23.1172,308500.0
2008-10-16 15:40:00,42.19,42.58,42.13,42.45,332700.0,23.1226,23.3364,23.0898,23.2651,332700.0
2008-10-16 15:45:00,42.44,42.82,42.43,42.82,306400.0,23.2597,23.4679,23.2542,23.4679,306400.0
2008-10-16 15:50:00,42.84,42.84,42.51,42.79,434900.0,23.4789,23.4789,23.298,23.4515,434900.0
2008-10-16 15:55:00,42.8,43.98,42.79,43.81,792300.0,23.457,24.1037,23.4515,24.0105,792300.0
2008-10-16 16:00:00,43.59,43.97,43.52,43.52,15500.0,23.8899,24.0982,23.8516,23.8516,15500.0
2008-10-16 16:05:00,43.49,43.49,43.49,43.49,300.0,23.8351,23.8351,23.8351,23.8351,300.0
2008-10-16 16:10:00,43.49,43.49,43.49,43.49,0.0,23.8351,23.8351,23.8351,23.8351,0.0
2008-10-17 09:30:00,42.18,42.68,41.56,42.06,152600.0,23.1172,23.3912,22.7774,23.0514,152600.0
2008-10-17 09:35:00,42.06,42.8,42.05,42.22,359400.0,23.0514,23.457,23.0459,23.1391,359400.0
2008-10-17 09:40:00,42.21,42.71,42.18,42.46,314400.0,23.1336,23.4076,23.1172,23.2706,314400.0
2008-10-17 09:45:00,42.46,42.75,42.46,42.51,131200.0,23.2706,23.4296,23.2706,23.298,131200.0
2008-10-17 09:50:00,42.51,43.1,42.5,43.05,208200.0,23.298,23.6214,23.2925,23.594,208200.0
2008-10-17 09:55:00,43.06,43.6,42.76,43.57,409900.0,23.5995,23.8954,23.435,23.879,409900.0
2008-10-17 10:00:00,43.59,43.64,43.17,43.3,355300.0,23.8899,23.9173,23.6597,23.731,355300.0
2008-10-17 10:05:00,43.3,43.47,42.92,42.95,449300.0,23.731,23.8242,23.5227,23.5392,449300.0
2008-10-17 10:10:00,42.95,42.97,42.68,42.87,244800.0,23.5392,23.5501,23.3912,23.4953,244800.0
2008-10-17 10:15:00,42.88,43.32,42.88,43.29,277400.0,23.5008,23.742,23.5008,23.7255,277400.0
2008-10-17 10:20:00,43.29,43.42,43.1,43.13,382400.0,23.7255,23.7968,23.6214,23.6378,382400.0
2008-10-17 10:25:00,43.12,43.47,42.99,43.46,197800.0,23.6323,23.8242,23.5611,23.8187,197800.0
2008-10-17 10:30:00,43.46,43.46,42.88,42.95,191100.0,23.8187,23.8187,23.5008,23.5392,191100.0
2008-10-17 10:35:00,42.94,43.25,42.91,43.14,219200.0,23.5337,23.7036,23.5173,23.6433,219200.0
2008-10-17 10:40:00,43.15,43.42,43.08,43.39,152700.0,23.6488,23.7968,23.6104,23.7803,152700.0
2008-10-17 10:45:00,43.38,43.75,43.34,43.74,149200.0,23.7748,23.9776,23.7529,23.9721,149200.0
2008-10-17 10:50:00,43.73,43.9,43.63,43.77,424000.0,23.9667,24.0598,23.9119,23.9886,424000.0
2008-10-17 10:55:00,43.77,43.89,43.65,43.8,381400.0,23.9886,24.0543,23.9228,24.005,381400.0
2008-10-17 11:00:00,43.8,43.9,43.73,43.84,158500.0,24.005,24.0598,23.9667,24.0269,158500.0
2008-10-17 11:05:00,43.85,44.07,43.81,43.98,194500.0,24.0324,24.153,24.0105,24.1037,194500.0
2008-10-17 11:10:00,43.95,43.95,43.61,43.72,171800.0,24.0872,24.0872,23.9009,23.9612,171800.0
2008-10-17 11:15:00,43.69,43.74,43.5,43.53,173900.0,23.9447,23.9721,23.8406,23.857,173900.0
2008-10-17 11:20:00,43.52,43.63,43.45,43.57,335600.0,23.8516,23.9119,23.8132,23.879,335600.0
2008-10-17 11:25:00,43.58,43.69,43.4,43.61,235800.0,23.8845,23.9447,23.7858,23.9009,235800.0
2008-10-17 11:30:00,43.58,43.67,43.53,43.63,180800.0,23.8845,23.9338,23.857,23.9119,180800.0
2008-10-17 11:35:00,43.63,43.64,43.47,43.57,331100.0,23.9119,23.9173,23.8242,23.879,331100.0
2008-10-17 11:40:00,43.57,43.73,43.55,43.72,98400.0,23.879,23.9667,23.868,23.9612,98400.0
2008-10-17 11:45:00,43.72,43.74,43.54,43.69,107700.0,23.9612,23.9721,23.8625,23.9447,107700.0
2008-10-17 11:50:00,43.68,43.78,43.68,43.73,117900.0,23.9393,23.9941,23.9393,23.9667,117900.0
2008-10-17 11:55:00,43.73,43.74,43.63,43.71,65200.0,23.9667,23.9721,23.9119,23.9557,65200.0
2008-10-17 12:00:00,43.7,43.86,43.7,43.78,78400.0,23.9502,24.0379,23.9502,23.9941,78400.0
2008-10-17 12:05:00,43.78,43.87,43.7,43.81,82500.0,23.9941,24.0434,23.9502,24.0105,82500.0
2008-10-17 12:10:00,43.81,43.99,43.78,43.84,157100.0,24.0105,24.1092,23.9941,24.0269,157100.0
2008-10-17 12:15:00,43.84,44.0,43.8,43.98,136700.0,24.0269,24.1146,24.005,24.1037,136700.0
2008-10-17 12:20:00,43.98,44.12,43.97,44.06,90300.0,24.1037,24.1804,24.0982,24.1475,90300.0
2008-10-17 12:25:00,44.07,44.09,43.91,43.99,58200.0,24.153,24.164,24.0653,24.1092,58200.0
2008-10-17 12:30:00,43.99,44.05,43.82,43.82,85400.0,24.1092,24.142,24.016,24.016,85400.0
2008-10-17 12:35:00,43.83,44.0,43.8,43.98,37500.0,24.0215,24.1146,24.005,24.1037,37500.0
2008-10-17 12:40:00,43.99,44.14,43.98,44.04,27900.0,24.1092,24.1914,24.1037,24.1366,27900.0
2008-10-17 12:45:00,44.05,44.22,43.96,44.19,65000.0,24.142,24.2352,24.0927,24.2188,65000.0
2008-10-17 12:50:00,44.19,44.33,44.08,44.33,137300.0,24.2188,24.2955,24.1585,24.2955,137300.0
2008-10-17 12:55:00,44.33,44.51,44.32,44.49,163200.0,24.2955,24.3941,24.29,24.3832,163200.0
2008-10-17 13:00:00,44.49,44.74,44.47,44.71,263800.0,24.3832,24.5202,24.3722,24.5038,263800.0
2008-10-17 13:05:00,44.7,44.73,44.56,44.62,172900.0,24.4983,24.5147,24.4215,24.4544,172900.0
2008-10-17 13:10:00,44.64,44.76,44.55,44.61,244400.0,24.4654,24.5312,24.4161,24.449,244400.0
2008-10-17 13:15:00,44.63,44.64,44.44,44.62,147300.0,24.4599,24.4654,24.3558,24.4544,147300.0
2008-10-17 13:20:00,44.64,44.89,44.64,44.84,120100.0,24.4654,24.6024,24.4654,24.575,120100.0
2008-10-17 13:25:00,44.85,44.86,44.65,44.75,112100.0,24.5805,24.586,24.4709,24.5257,112100.0
2008-10-17 13:30:00,44.75,45.05,44.75,45.05,204200.0,24.5257,24.6901,24.5257,24.6901,204200.0
2008-10-17 13:35:00,45.04,45.29,44.99,45.26,282400.0,24.6846,24.8216,24.6572,24.8052,282400.0
2008-10-17 13:40:00,45.28,45.38,45.14,45.15,177300.0,24.8162,24.871,24.7394,24.7449,177300.0
2008-10-17 13:45:00,45.14,45.22,44.93,44.96,163800.0,24.7394,24.7833,24.6243,24.6408,163800.0
2008-10-17 13:50:00,44.96,44.96,44.5,44.62,124200.0,24.6408,24.6408,24.3887,24.4544,124200.0
2008-10-17 13:55:00,44.61,44.75,44.51,44.7,181400.0,24.449,24.5257,24.3941,24.4983,181400.0
2008-10-17 14:00:00,44.73,44.96,44.73,44.82,159500.0,24.5147,24.6408,24.5147,24.564,159500.0
2008-10-17 14:05:00,44.81,44.9,44.58,44.61,137800.0,24.5586,24.6079,24.4325,24.449,137800.0
2008-10-17 14:10:00,44.61,44.71,44.43,44.47,146800.0,24.449,24.5038,24.3503,24.3722,146800.0
2008-10-17 14:15:00,44.45,44.55,44.38,44.4,161700.0,24.3613,24.4161,24.3229,24.3339,161700.0
2008-10-17 14:20:00,44.4,44.41,43.97,44.0,407100.0,24.3339,24.3393,24.0982,24.1146,407100.0
2008-10-17 14:25:00,43.99,44.2,43.99,44.16,300800.0,24.1092,24.2242,24.1092,24.2023,300800.0
2008-10-17 14:30:00,44.17,44.43,44.17,44.27,208600.0,24.2078,24.3503,24.2078,24.2626,208600.0
2008-10-17 14:35:00,44.27,44.36,43.71,43.71,223300.0,24.2626,24.3119,23.9557,23.9557,223300.0
2008-10-17 14:40:00,43.69,44.01,43.49,43.92,307600.0,23.9447,24.1201,23.8351,24.0708,307600.0
2008-10-17 14:45:00,43.92,44.13,43.69,44.05,340100.0,24.0708,24.1859,23.9447,24.142,340100.0
2008-10-17 14:50:00,44.05,44.1,43.66,43.72,378100.0,24.142,24.1694,23.9283,23.9612,378100.0
2008-10-17 14:55:00,43.73,43.89,43.64,43.87,271100.0,23.9667,24.0543,23.9173,24.0434,271100.0
2008-10-17 15:00:00,43.87,44.29,43.79,44.01,420100.0,24.0434,24.2736,23.9995,24.1201,420100.0
2008-10-17 15:05:00,44.01,44.07,43.87,43.95,397800.0,24.1201,24.153,24.0434,24.0872,397800.0
2008-10-17 15:10:00,43.94,43.94,43.55,43.74,381700.0,24.0818,24.0818,23.868,23.9721,381700.0
2008-10-17 15:15:00,43.73,43.9,43.57,43.59,343600.0,23.9667,24.0598,23.879,23.8899,343600.0
2008-10-17 15:20:00,43.59,43.68,43.21,43.68,689000.0,23.8899,23.9393,23.6817,23.9393,689000.0
2008-10-17 15:25:00,43.68,43.78,43.5,43.65,237900.0,23.9393,23.9941,23.8406,23.9228,237900.0
2008-10-17 15:30:00,43.67,44.0,43.54,43.75,220700.0,23.9338,24.1146,23.8625,23.9776,220700.0
2008-10-17 15:35:00,43.8,43.9,43.22,43.6,198200.0,24.005,24.0598,23.6871,23.8954,198200.0
2008-10-17 15:40:00,43.6,44.04,43.58,43.91,401700.0,23.8954,24.1366,23.8845,24.0653,401700.0
2008-10-17 15:45:00,43.9,43.9,43.65,43.67,311500.0,24.0598,24.0598,23.9228,23.9338,311500.0
2008-10-17 15:50:00,43.68,43.8,43.37,43.63,464200.0,23.9393,24.005,23.7694,23.9119,464200.0
2008-10-17 15:55:00,43.64,43.66,43.19,43.31,233000.0,23.9173,23.9283,23.6707,23.7365,233000.0
2008-10-17 16:00:00,43.34,43.34,43.26,43.26,2000.0,23.7529,23.7529,23.7091,23.7091,2000.0
2008-10-17 16:05:00,43.3,43.3,43.3,43.3,2700.0,23.731,23.731,23.731,23.731,2700.0
2008-10-17 16:10:00,43.3,43.3,43.3,43.3,0.0,23.731,23.731,23.731,23.731,0.0
2008-10-20 09:30:00,43.96,44.24,42.98,43.32,288500.0,24.0927,24.2462,23.5556,23.742,288500.0
2008-10-20 09:35:00,43.34,43.85,43.34,43.75,557400.0,23.7529,24.0324,23.7529,23.9776,557400.0
2008-10-20 09:40:00,43.75,44.04,43.3,43.31,295900.0,23.9776,24.1366,23.731,23.7365,295900.0
2008-10-20 09:45:00,43.31,43.45,43.24,43.32,304200.0,23.7365,23.8132,23.6981,23.742,304200.0
2008-10-20 09:50:00,43.34,43.6,43.11,43.24,214700.0,23.7529,23.8954,23.6269,23.6981,214700.0
2008-10-20 09:55:00,43.24,43.5,43.16,43.25,304400.0,23.6981,23.8406,23.6543,23.7036,304400.0
2008-10-20 10:00:00,43.25,43.74,43.25,43.49,350300.0,23.7036,23.9721,23.7036,23.8351,350300.0
2008-10-20 10:05:00,43.49,43.61,43.47,43.52,259700.0,23.8351,23.9009,23.8242,23.8516,259700.0
2008-10-20 10:10:00,43.51,43.58,43.02,43.1,209000.0,23.8461,23.8845,23.5775,23.6214,209000.0
2008-10-20 10:15:00,43.07,43.26,43.02,43.17,192800.0,23.6049,23.7091,23.5775,23.6597,192800.0
2008-10-20 10:20:00,43.17,43.24,42.72,42.8,212500.0,23.6597,23.6981,23.4131,23.457,212500.0
2008-10-20 10:25:00,42.78,42.87,42.68,42.7,219000.0,23.446,23.4953,23.3912,23.4022,219000.0
2008-10-20 10:30:00,42.7,42.88,42.62,42.82,179100.0,23.4022,23.5008,23.3583,23.4679,179100.0
2008-10-20 10:35:00,42.81,42.9,42.59,42.67,159500.0,23.4624,23.5118,23.3419,23.3857,159500.0
2008-10-20 10:40:00,42.67,42.75,42.5,42.5,207900.0,23.3857,23.4296,23.2925,23.2925,207900.0
2008-10-20 10:45:00,42.51,42.55,42.27,42.32,215100.0,23.298,23.3199,23.1665,23.1939,215100.0
2008-10-20 10:50:00,42.33,42.41,41.99,42.01,160800.0,23.1994,23.2432,23.013,23.024,160800.0
2008-10-20 10:55:00,42.01,42.02,41.87,42.01,316200.0,23.024,23.0295,22.9473,23.024,316200.0
2008-10-20 11:00:00,42.0,42.04,41.78,41.82,177800.0,23.0185,23.0404,22.8979,22.9199,177800.0
2008-10-20 11:05:00,41.82,42.02,41.76,41.93,164600.0,22.9199,23.0295,22.887,22.9802,164600.0
2008-10-20 11:10:00,41.93,41.93,41.65,41.84,232100.0,22.9802,22.9802,22.8267,22.9308,232100.0
2008-10-20 11:15:00,41.83,42.13,41.75,42.09,202600.0,22.9253,23.0898,22.8815,23.0678,202600.0
2008-10-20 11:20:00,42.08,42.31,42.08,42.28,107900.0,23.0624,23.1884,23.0624,23.172,107900.0
2008-10-20 11:25:00,42.3,42.37,42.21,42.35,101100.0,23.1829,23.2213,23.1336,23.2103,101100.0
2008-10-20 11:30:00,42.38,42.59,42.36,42.45,189900.0,23.2268,23.3419,23.2158,23.2651,189900.0
2008-10-20 11:35:00,42.46,42.51,42.37,42.43,97800.0,23.2706,23.298,23.2213,23.2542,97800.0
2008-10-20 11:40:00,42.43,42.6,42.34,42.57,88600.0,23.2542,23.3474,23.2049,23.3309,88600.0
2008-10-20 11:45:00,42.59,42.81,42.59,42.7,91300.0,23.3419,23.4624,23.3419,23.4022,91300.0
2008-10-20 11:50:00,42.71,42.9,42.69,42.87,112100.0,23.4076,23.5118,23.3967,23.4953,112100.0
2008-10-20 11:55:00,42.88,43.09,42.71,42.72,193200.0,23.5008,23.6159,23.4076,23.4131,193200.0
2008-10-20 12:00:00,42.72,42.73,42.56,42.61,166500.0,23.4131,23.4186,23.3254,23.3528,166500.0
2008-10-20 12:05:00,42.61,42.77,42.59,42.77,120300.0,23.3528,23.4405,23.3419,23.4405,120300.0
2008-10-20 12:10:00,42.77,42.94,42.74,42.86,101200.0,23.4405,23.5337,23.4241,23.4898,101200.0
2008-10-20 12:15:00,42.87,43.11,42.84,42.95,240800.0,23.4953,23.6269,23.4789,23.5392,240800.0
2008-10-20 12:20:00,42.94,43.04,42.81,42.81,139600.0,23.5337,23.5885,23.4624,23.4624,139600.0
2008-10-20 12:25:00,42.83,42.98,42.78,42.93,197300.0,23.4734,23.5556,23.446,23.5282,197300.0
2008-10-20 12:30:00,42.93,43.01,42.79,42.94,197100.0,23.5282,23.5721,23.4515,23.5337,197100.0
2008-10-20 12:35:00,42.93,42.95,42.65,42.71,134000.0,23.5282,23.5392,23.3748,23.4076,134000.0
2008-10-20 12:40:00,42.73,42.8,42.64,42.79,89200.0,23.4186,23.457,23.3693,23.4515,89200.0
2008-10-20 12:45:00,42.78,43.07,42.76,43.05,89900.0,23.446,23.6049,23.435,23.594,89900.0
2008-10-20 12:50:00,43.04,43.04,42.78,42.79,101200.0,23.5885,23.5885,23.446,23.4515,101200.0
2008-10-20 12:55:00,42.78,42.99,42.77,42.89,75900.0,23.446,23.5611,23.4405,23.5063,75900.0
2008-10-20 13:00:00,42.88,42.88,42.73,42.77,74400.0,23.5008,23.5008,23.4186,23.4405,74400.0
2008-10-20 13:05:00,42.77,42.99,42.77,42.91,115500.0,23.4405,23.5611,23.4405,23.5173,115500.0
2008-10-20 13:10:00,42.9,42.95,42.83,42.84,121100.0,23.5118,23.5392,23.4734,23.4789,121100.0
2008-10-20 13:15:00,42.84,42.93,42.71,42.93,173500.0,23.4789,23.5282,23.4076,23.5282,173500.0
2008-10-20 13:20:00,42.94,43.09,42.92,43.07,105600.0,23.5337,23.6159,23.5227,23.6049,105600.0
2008-10-20 13:25:00,43.1,43.23,43.08,43.13,168700.0,23.6214,23.6926,23.6104,23.6378,168700.0
2008-10-20 13:30:00,43.13,43.24,43.13,43.21,85700.0,23.6378,23.6981,23.6378,23.6817,85700.0
2008-10-20 13:35:00,43.22,43.34,43.1,43.16,100400.0,23.6871,23.7529,23.6214,23.6543,100400.0
2008-10-20 13:40:00,43.18,43.34,43.1,43.27,171400.0,23.6652,23.7529,23.6214,23.7146,171400.0
2008-10-20 13:45:00,43.28,43.33,43.23,43.27,111000.0,23.72,23.7474,23.6926,23.7146,111000.0
2008-10-20 13:50:00,43.28,43.28,43.12,43.16,85100.0,23.72,23.72,23.6323,23.6543,85100.0
2008-10-20 13:55:00,43.14,43.18,42.95,42.98,82600.0,23.6433,23.6652,23.5392,23.5556,82600.0
2008-10-20 14:00:00,42.97,43.15,42.92,43.15,120300.0,23.5501,23.6488,23.5227,23.6488,120300.0
2008-10-20 14:05:00,43.14,43.3,43.11,43.21,207700.0,23.6433,23.731,23.6269,23.6817,207700.0
2008-10-20 14:10:00,43.21,43.27,42.97,43.05,168100.0,23.6817,23.7146,23.5501,23.594,168100.0
2008-10-20 14:15:00,43.06,43.1,42.86,42.93,146800.0,23.5995,23.6214,23.4898,23.5282,146800.0
2008-10-20 14:20:00,42.93,43.02,42.8,42.8,208200.0,23.5282,23.5775,23.457,23.457,208200.0
2008-10-20 14:25:00,42.8,42.91,42.73,42.83,229600.0,23.457,23.5173,23.4186,23.4734,229600.0
2008-10-20 14:30:00,42.82,42.83,42.59,42.72,173400.0,23.4679,23.4734,23.3419,23.4131,173400.0
2008-10-20 14:35:00,42.74,42.88,42.74,42.85,160500.0,23.4241,23.5008,23.4241,23.4844,160500.0
2008-10-20 14:40:00,42.83,43.22,42.83,43.19,140500.0,23.4734,23.6871,23.4734,23.6707,140500.0
2008-10-20 14:45:00,43.2,43.25,43.05,43.06,112700.0,23.6762,23.7036,23.594,23.5995,112700.0
2008-10-20 14:50:00,43.05,43.05,42.82,42.85,76500.0,23.594,23.594,23.4679,23.4844,76500.0
2008-10-20 14:55:00,42.87,43.11,42.84,43.1,101100.0,23.4953,23.6269,23.4789,23.6214,101100.0
2008-10-20 15:00:00,43.09,43.19,43.0,43.03,178100.0,23.6159,23.6707,23.5666,23.583,178100.0
2008-10-20 15:05:00,43.03,43.07,42.8,43.05,199100.0,23.583,23.6049,23.457,23.594,199100.0
2008-10-20 15:10:00,43.05,43.16,42.91,43.11,255300.0,23.594,23.6543,23.5173,23.6269,255300.0
2008-10-20 15:15:00,43.12,43.25,43.02,43.2,300000.0,23.6323,23.7036,23.5775,23.6762,300000.0
2008-10-20 15:20:00,43.23,43.29,43.12,43.23,189700.0,23.6926,23.7255,23.6323,23.6926,189700.0
2008-10-20 15:25:00,43.24,43.25,43.1,43.18,218000.0,23.6981,23.7036,23.6214,23.6652,218000.0
2008-10-20 15:30:00,43.16,43.31,43.02,43.3,406200.0,23.6543,23.7365,23.5775,23.731,406200.0
2008-10-20 15:35:00,43.3,43.54,43.28,43.42,270700.0,23.731,23.8625,23.72,23.7968,270700.0
2008-10-20 15:40:00,43.42,43.48,43.22,43.31,181300.0,23.7968,23.8296,23.6871,23.7365,181300.0
2008-10-20 15:45:00,43.31,43.4,43.29,43.38,162600.0,23.7365,23.7858,23.7255,23.7748,162600.0
2008-10-20 15:50:00,43.39,43.52,43.34,43.43,261500.0,23.7803,23.8516,23.7529,23.8022,261500.0
2008-10-20 15:55:00,43.42,43.83,43.42,43.82,495300.0,23.7968,24.0215,23.7968,24.016,495300.0
2008-10-20 16:00:00,44.19,44.19,43.55,43.8,1160200.0,24.2188,24.2188,23.868,24.005,1160200.0
2008-10-20 16:05:00,43.98,43.98,43.98,43.98,500.0,24.1037,24.1037,24.1037,24.1037,500.0
2008-10-20 16:10:00,43.98,43.98,43.98,43.98,0.0,24.1037,24.1037,24.1037,24.1037,0.0
2008-10-21 09:30:00,42.76,43.29,42.67,43.05,298600.0,23.435,23.7255,23.3857,23.594,298600.0
2008-10-21 09:35:00,43.05,43.34,42.92,43.28,290600.0,23.594,23.7529,23.5227,23.72,290600.0
2008-10-21 09:40:00,43.29,43.49,43.12,43.25,110600.0,23.7255,23.8351,23.6323,23.7036,110600.0
2008-10-21 09:45:00,43.29,43.31,43.11,43.17,118000.0,23.7255,23.7365,23.6269,23.6597,118000.0
2008-10-21 09:50:00,43.18,43.19,42.99,43.15,154100.0,23.6652,23.6707,23.5611,23.6488,154100.0
2008-10-21 09:55:00,43.14,43.18,42.95,43.18,200200.0,23.6433,23.6652,23.5392,23.6652,200200.0
2008-10-21 10:00:00,43.19,43.48,43.11,43.43,149000.0,23.6707,23.8296,23.6269,23.8022,149000.0
2008-10-21 10:05:00,43.42,43.6,43.37,43.6,124300.0,23.7968,23.8954,23.7694,23.8954,124300.0
2008-10-21 10:10:00,43.6,43.68,43.34,43.37,220500.0,23.8954,23.9393,23.7529,23.7694,220500.0
2008-10-21 10:15:00,43.37,43.73,43.37,43.58,172500.0,23.7694,23.9667,23.7694,23.8845,172500.0
2008-10-21 10:20:00,43.58,43.73,43.51,43.72,97100.0,23.8845,23.9667,23.8461,23.9612,97100.0
2008-10-21 10:25:00,43.71,43.72,43.47,43.66,125900.0,23.9557,23.9612,23.8242,23.9283,125900.0
2008-10-21 10:30:00,43.65,43.68,43.55,43.59,94900.0,23.9228,23.9393,23.868,23.8899,94900.0
2008-10-21 10:35:00,43.58,43.82,43.57,43.77,108900.0,23.8845,24.016,23.879,23.9886,108900.0
2008-10-21 10:40:00,43.8,44.21,43.79,44.16,379300.0,24.005,24.2297,23.9995,24.2023,379300.0
2008-10-21 10:45:00,44.16,44.2,44.0,44.04,127500.0,24.2023,24.2242,24.1146,24.1366,127500.0
2008-10-21 10:50:00,44.06,44.13,43.86,43.91,207700.0,24.1475,24.1859,24.0379,24.0653,207700.0
2008-10-21 10:55:00,43.89,43.9,43.68,43.71,134200.0,24.0543,24.0598,23.9393,23.9557,134200.0
2008-10-21 11:00:00,43.7,43.88,43.65,43.87,82500.0,23.9502,24.0489,23.9228,24.0434,82500.0
2008-10-21 11:05:00,43.87,43.94,43.7,43.74,81200.0,24.0434,24.0818,23.9502,23.9721,81200.0
2008-10-21 11:10:00,43.74,43.79,43.66,43.69,64900.0,23.9721,23.9995,23.9283,23.9447,64900.0
2008-10-21 11:15:00,43.68,43.79,43.66,43.75,98500.0,23.9393,23.9995,23.9283,23.9776,98500.0
2008-10-21 11:20:00,43.74,43.74,43.55,43.57,82700.0,23.9721,23.9721,23.868,23.879,82700.0
2008-10-21 11:25:00,43.56,43.62,43.56,43.57,130700.0,23.8735,23.9064,23.8735,23.879,130700.0
2008-10-21 11:30:00,43.57,43.72,43.57,43.71,69500.0,23.879,23.9612,23.879,23.9557,69500.0
2008-10-21 11:35:00,43.69,43.73,43.63,43.72,55700.0,23.9447,23.9667,23.9119,23.9612,55700.0
2008-10-21 11:40:00,43.72,43.82,43.66,43.67,106500.0,23.9612,24.016,23.9283,23.9338,106500.0
2008-10-21 11:45:00,43.67,43.67,43.44,43.48,82200.0,23.9338,23.9338,23.8077,23.8296,82200.0
2008-10-21 11:50:00,43.47,43.49,43.39,43.47,107400.0,23.8242,23.8351,23.7803,23.8242,107400.0
2008-10-21 11:55:00,43.47,43.54,43.2,43.22,200300.0,23.8242,23.8625,23.6762,23.6871,200300.0
2008-10-21 12:00:00,43.22,43.33,43.06,43.26,239000.0,23.6871,23.7474,23.5995,23.7091,239000.0
2008-10-21 12:05:00,43.26,43.3,43.04,43.1,136000.0,23.7091,23.731,23.5885,23.6214,136000.0
2008-10-21 12:10:00,43.1,43.16,42.97,42.98,107500.0,23.6214,23.6543,23.5501,23.5556,107500.0
2008-10-21 12:15:00,42.97,42.99,42.86,42.96,162100.0,23.5501,23.5611,23.4898,23.5447,162100.0
2008-10-21 12:20:00,42.97,43.2,42.93,43.13,127900.0,23.5501,23.6762,23.5282,23.6378,127900.0
2008-10-21 12:25:00,43.15,43.18,43.04,43.1,53100.0,23.6488,23.6652,23.5885,23.6214,53100.0
2008-10-21 12:30:00,43.11,43.2,43.08,43.2,78400.0,23.6269,23.6762,23.6104,23.6762,78400.0
2008-10-21 12:35:00,43.21,43.34,43.18,43.27,80300.0,23.6817,23.7529,23.6652,23.7146,80300.0
2008-10-21 12:40:00,43.27,43.28,43.12,43.19,116000.0,23.7146,23.72,23.6323,23.6707,116000.0
2008-10-21 12:45:00,43.2,43.24,42.93,43.07,120600.0,23.6762,23.6981,23.5282,23.6049,120600.0
2008-10-21 12:50:00,43.07,43.11,42.89,42.93,116100.0,23.6049,23.6269,23.5063,23.5282,116100.0
2008-10-21 12:55:00,42.93,43.07,42.89,42.89,162700.0,23.5282,23.6049,23.5063,23.5063,162700.0
2008-10-21 13:00:00,42.89,42.94,42.83,42.88,171700.0,23.5063,23.5337,23.4734,23.5008,171700.0
2008-10-21 13:05:00,42.88,43.06,42.85,42.94,142000.0,23.5008,23.5995,23.4844,23.5337,142000.0
2008-10-21 13:10:00,42.94,42.99,42.88,42.91,64600.0,23.5337,23.5611,23.5008,23.5173,64600.0
2008-10-21 13:15:00,42.91,43.17,42.9,43.09,101500.0,23.5173,23.6597,23.5118,23.6159,101500.0
2008-10-21 13:20:00,43.07,43.41,43.07,43.22,145600.0,23.6049,23.7913,23.6049,23.6871,145600.0
2008-10-21 13:25:00,43.23,43.34,43.16,43.2,133100.0,23.6926,23.7529,23.6543,23.6762,133100.0
2008-10-21 13:30:00,43.19,43.22,43.03,43.16,139200.0,23.6707,23.6871,23.583,23.6543,139200.0
2008-10-21 13:35:00,43.16,43.28,43.13,43.23,137900.0,23.6543,23.72,23.6378,23.6926,137900.0
2008-10-21 13:40:00,43.23,43.27,43.11,43.12,102800.0,23.6926,23.7146,23.6269,23.6323,102800.0
2008-10-21 13:45:00,43.14,43.17,43.06,43.14,92300.0,23.6433,23.6597,23.5995,23.6433,92300.0
2008-10-21 13:50:00,43.12,43.13,43.01,43.03,75900.0,23.6323,23.6378,23.5721,23.583,75900.0
2008-10-21 13:55:00,43.02,43.04,42.91,43.04,55600.0,23.5775,23.5885,23.5173,23.5885,55600.0
2008-10-21 14:00:00,43.04,43.21,43.04,43.14,66600.0,23.5885,23.6817,23.5885,23.6433,66600.0
2008-10-21 14:05:00,43.13,43.19,42.96,43.02,93800.0,23.6378,23.6707,23.5447,23.5775,93800.0
2008-10-21 14:10:00,43.02,43.12,42.98,43.03,133000.0,23.5775,23.6323,23.5556,23.583,133000.0
2008-10-21 14:15:00,43.06,43.25,43.02,43.17,199100.0,23.5995,23.7036,23.5775,23.6597,199100.0
2008-10-21 14:20:00,43.15,43.23,43.13,43.14,93900.0,23.6488,23.6926,23.6378,23.6433,93900.0
2008-10-21 14:25:00,43.13,43.37,43.12,43.36,141800.0,23.6378,23.7694,23.6323,23.7639,141800.0
2008-10-21 14:30:00,43.38,43.48,43.29,43.31,140500.0,23.7748,23.8296,23.7255,23.7365,140500.0
2008-10-21 14:35:00,43.33,43.48,43.25,43.47,63200.0,23.7474,23.8296,23.7036,23.8242,63200.0
2008-10-21 14:40:00,43.47,43.64,43.45,43.54,156200.0,23.8242,23.9173,23.8132,23.8625,156200.0
2008-10-21 14:45:00,43.54,43.71,43.45,43.49,146700.0,23.8625,23.9557,23.8132,23.8351,146700.0
2008-10-21 14:50:00,43.48,43.5,43.35,43.49,181200.0,23.8296,23.8406,23.7584,23.8351,181200.0
2008-10-21 14:55:00,43.48,43.56,43.42,43.56,69100.0,23.8296,23.8735,23.7968,23.8735,69100.0
2008-10-21 15:00:00,43.57,43.81,43.53,43.81,211800.0,23.879,24.0105,23.857,24.0105,211800.0
2008-10-21 15:05:00,43.82,43.83,43.57,43.6,212200.0,24.016,24.0215,23.879,23.8954,212200.0
2008-10-21 15:10:00,43.59,43.77,43.58,43.76,153600.0,23.8899,23.9886,23.8845,23.9831,153600.0
2008-10-21 15:15:00,43.74,43.76,43.29,43.29,129800.0,23.9721,23.9831,23.7255,23.7255,129800.0
2008-10-21 15:20:00,43.29,43.36,42.98,43.15,284400.0,23.7255,23.7639,23.5556,23.6488,284400.0
2008-10-21 15:25:00,43.15,43.28,43.11,43.16,190900.0,23.6488,23.72,23.6269,23.6543,190900.0
2008-10-21 15:30:00,43.17,43.22,42.83,42.97,625200.0,23.6597,23.6871,23.4734,23.5501,625200.0
2008-10-21 15:35:00,42.96,43.08,42.86,42.94,264100.0,23.5447,23.6104,23.4898,23.5337,264100.0
2008-10-21 15:40:00,42.94,43.07,42.74,42.75,303000.0,23.5337,23.6049,23.4241,23.4296,303000.0
2008-10-21 15:45:00,42.76,42.81,42.44,42.56,457700.0,23.435,23.4624,23.2597,23.3254,457700.0
2008-10-21 15:50:00,42.56,42.8,42.49,42.6,469000.0,23.3254,23.457,23.2871,23.3474,469000.0
2008-10-21 15:55:00,42.6,42.62,42.03,42.21,713400.0,23.3474,23.3583,23.035,23.1336,713400.0
2008-10-21 16:00:00,42.24,42.29,42.08,42.29,1094000.0,23.1501,23.1775,23.0624,23.1775,1094000.0
2008-10-21 16:05:00,42.31,42.31,42.31,42.31,1300.0,23.1884,23.1884,23.1884,23.1884,1300.0
2008-10-21 16:10:00,42.31,42.31,42.31,42.31,10000.0,23.1884,23.1884,23.1884,23.1884,10000.0
2008-10-22 09:30:00,41.24,41.47,41.02,41.46,196100.0,22.602,22.728,22.4814,22.7226,196100.0
2008-10-22 09:35:00,41.47,41.5,41.04,41.11,234000.0,22.728,22.7445,22.4924,22.5307,234000.0
2008-10-22 09:40:00,41.11,41.22,40.79,41.15,532600.0,22.5307,22.591,22.3554,22.5527,532600.0
2008-10-22 09:45:00,41.16,41.3,41.07,41.19,182700.0,22.5581,22.6349,22.5088,22.5746,182700.0
2008-10-22 09:50:00,41.17,41.17,40.9,41.01,227700.0,22.5636,22.5636,22.4157,22.4759,227700.0
2008-10-22 09:55:00,41.01,41.22,40.9,40.99,212700.0,22.4759,22.591,22.4157,22.465,212700.0
2008-10-22 10:00:00,41.0,41.13,40.78,40.84,294000.0,22.4705,22.5417,22.3499,22.3828,294000.0
2008-10-22 10:05:00,40.84,41.1,40.78,40.91,276000.0,22.3828,22.5253,22.3499,22.4211,276000.0
2008-10-22 10:10:00,40.91,41.11,40.87,41.11,325500.0,22.4211,22.5307,22.3992,22.5307,325500.0
2008-10-22 10:15:00,41.11,41.3,41.05,41.15,193100.0,22.5307,22.6349,22.4979,22.5527,193100.0
2008-10-22 10:20:00,41.15,41.27,40.9,41.03,164300.0,22.5527,22.6184,22.4157,22.4869,164300.0
2008-10-22 10:25:00,41.02,41.03,40.82,40.93,218800.0,22.4814,22.4869,22.3718,22.4321,218800.0
2008-10-22 10:30:00,40.92,41.0,40.88,40.92,245600.0,22.4266,22.4705,22.4047,22.4266,245600.0
2008-10-22 10:35:00,40.92,41.1,40.85,41.08,404500.0,22.4266,22.5253,22.3882,22.5143,404500.0
2008-10-22 10:40:00,41.08,41.37,41.05,41.32,188100.0,22.5143,22.6732,22.4979,22.6458,188100.0
2008-10-22 10:45:00,41.3,41.68,41.16,41.46,281800.0,22.6349,22.8431,22.5581,22.7226,281800.0
2008-10-22 10:50:00,41.46,41.56,41.18,41.56,168100.0,22.7226,22.7774,22.5691,22.7774,168100.0
2008-10-22 10:55:00,41.56,41.61,41.4,41.53,204500.0,22.7774,22.8048,22.6897,22.7609,204500.0
2008-10-22 11:00:00,41.51,41.51,41.24,41.34,190600.0,22.75,22.75,22.602,22.6568,190600.0
2008-10-22 11:05:00,41.33,41.36,41.08,41.1,172900.0,22.6513,22.6678,22.5143,22.5253,172900.0
2008-10-22 11:10:00,41.1,41.32,41.09,41.19,244500.0,22.5253,22.6458,22.5198,22.5746,244500.0
2008-10-22 11:15:00,41.2,41.27,41.15,41.2,290600.0,22.5801,22.6184,22.5527,22.5801,290600.0
2008-10-22 11:20:00,41.19,41.22,40.95,41.09,203500.0,22.5746,22.591,22.4431,22.5198,203500.0
2008-10-22 11:25:00,41.08,41.08,40.81,40.87,160900.0,22.5143,22.5143,22.3663,22.3992,160900.0
2008-10-22 11:30:00,40.86,41.05,40.84,40.97,120200.0,22.3937,22.4979,22.3828,22.454,120200.0
2008-10-22 11:35:00,40.95,41.02,40.75,40.81,115200.0,22.4431,22.4814,22.3334,22.3663,115200.0
2008-10-22 11:40:00,40.81,41.12,40.76,41.04,133500.0,22.3663,22.5362,22.3389,22.4924,133500.0
2008-10-22 11:45:00,41.04,41.2,41.04,41.06,133300.0,22.4924,22.5801,22.4924,22.5033,133300.0
2008-10-22 11:50:00,41.07,41.07,40.88,40.89,110000.0,22.5088,22.5088,22.4047,22.4102,110000.0
2008-10-22 11:55:00,40.88,40.98,40.83,40.95,48100.0,22.4047,22.4595,22.3773,22.4431,48100.0
2008-10-22 12:00:00,40.95,40.96,40.79,40.79,81300.0,22.4431,22.4485,22.3554,22.3554,81300.0
2008-10-22 12:05:00,40.79,40.88,40.78,40.84,101300.0,22.3554,22.4047,22.3499,22.3828,101300.0
2008-10-22 12:10:00,40.82,40.82,40.71,40.79,58100.0,22.3718,22.3718,22.3115,22.3554,58100.0
2008-10-22 12:15:00,40.79,40.95,40.78,40.88,93200.0,22.3554,22.4431,22.3499,22.4047,93200.0
2008-10-22 12:20:00,40.9,41.09,40.89,41.0,82300.0,22.4157,22.5198,22.4102,22.4705,82300.0
2008-10-22 12:25:00,41.0,41.08,40.93,40.94,61700.0,22.4705,22.5143,22.4321,22.4376,61700.0
2008-10-22 12:30:00,40.94,40.97,40.87,40.96,31900.0,22.4376,22.454,22.3992,22.4485,31900.0
2008-10-22 12:35:00,40.96,41.06,40.96,41.04,80800.0,22.4485,22.5033,22.4485,22.4924,80800.0
2008-10-22 12:40:00,41.03,41.05,40.98,41.01,29600.0,22.4869,22.4979,22.4595,22.4759,29600.0
2008-10-22 12:45:00,41.0,41.05,40.82,40.84,89400.0,22.4705,22.4979,22.3718,22.3828,89400.0
2008-10-22 12:50:00,40.84,40.9,40.8,40.85,111600.0,22.3828,22.4157,22.3608,22.3882,111600.0
2008-10-22 12:55:00,40.85,40.86,40.69,40.71,242600.0,22.3882,22.3937,22.3006,22.3115,242600.0
2008-10-22 13:00:00,40.7,40.74,40.55,40.69,174200.0,22.306,22.328,22.2238,22.3006,174200.0
2008-10-22 13:05:00,40.68,40.73,40.6,40.65,58800.0,22.2951,22.3225,22.2512,22.2786,58800.0
2008-10-22 13:10:00,40.64,40.64,40.49,40.51,115300.0,22.2732,22.2732,22.1909,22.2019,115300.0
2008-10-22 13:15:00,40.51,40.55,40.39,40.5,155700.0,22.2019,22.2238,22.1361,22.1964,155700.0
2008-10-22 13:20:00,40.5,40.51,40.33,40.33,73300.0,22.1964,22.2019,22.1033,22.1033,73300.0
2008-10-22 13:25:00,40.33,40.47,40.3,40.4,208700.0,22.1033,22.18,22.0868,22.1416,208700.0
2008-10-22 13:30:00,40.4,40.41,40.17,40.2,204700.0,22.1416,22.1471,22.0156,22.032,204700.0
2008-10-22 13:35:00,40.19,40.23,40.1,40.18,227700.0,22.0265,22.0485,21.9772,22.021,227700.0
2008-10-22 13:40:00,40.18,40.28,40.1,40.12,131300.0,22.021,22.0759,21.9772,21.9882,131300.0
2008-10-22 13:45:00,40.13,40.39,40.11,40.38,230000.0,21.9936,22.1361,21.9827,22.1307,230000.0
2008-10-22 13:50:00,40.37,40.37,40.17,40.25,139800.0,22.1252,22.1252,22.0156,22.0594,139800.0
2008-10-22 13:55:00,40.25,40.45,40.18,40.36,169700.0,22.0594,22.169,22.021,22.1197,169700.0
2008-10-22 14:00:00,40.36,40.44,40.32,40.32,127700.0,22.1197,22.1635,22.0978,22.0978,127700.0
2008-10-22 14:05:00,40.32,40.43,40.24,40.24,139200.0,22.0978,22.1581,22.0539,22.0539,139200.0
2008-10-22 14:10:00,40.24,40.27,40.13,40.18,112100.0,22.0539,22.0704,21.9936,22.021,112100.0
2008-10-22 14:15:00,40.19,40.31,40.17,40.27,177000.0,22.0265,22.0923,22.0156,22.0704,177000.0
2008-10-22 14:20:00,40.26,40.44,40.22,40.42,219800.0,22.0649,22.1635,22.043,22.1526,219800.0
2008-10-22 14:25:00,40.42,40.43,40.18,40.31,140800.0,22.1526,22.1581,22.021,22.0923,140800.0
2008-10-22 14:30:00,40.32,40.32,40.0,40.03,239700.0,22.0978,22.0978,21.9224,21.9388,239700.0
2008-10-22 14:35:00,40.03,40.03,39.91,39.95,357300.0,21.9388,21.9388,21.8731,21.895,357300.0
2008-10-22 14:40:00,39.96,39.96,39.66,39.67,288700.0,21.9005,21.9005,21.7361,21.7415,288700.0
2008-10-22 14:45:00,39.67,39.74,39.54,39.59,270800.0,21.7415,21.7799,21.6703,21.6977,270800.0
2008-10-22 14:50:00,39.59,39.59,39.31,39.31,373100.0,21.6977,21.6977,21.5442,21.5442,373100.0
2008-10-22 14:55:00,39.31,39.54,39.24,39.54,399100.0,21.5442,21.6703,21.5059,21.6703,399100.0
2008-10-22 15:00:00,39.53,39.65,39.43,39.55,348900.0,21.6648,21.7306,21.61,21.6758,348900.0
2008-10-22 15:05:00,39.55,39.57,39.33,39.48,245600.0,21.6758,21.6867,21.5552,21.6374,245600.0
2008-10-22 15:10:00,39.47,39.52,39.15,39.16,236500.0,21.6319,21.6593,21.4565,21.462,236500.0
2008-10-22 15:15:00,39.16,39.29,39.0,39.0,333700.0,21.462,21.5333,21.3743,21.3743,333700.0
2008-10-22 15:20:00,39.0,39.12,38.96,39.04,398400.0,21.3743,21.4401,21.3524,21.3963,398400.0
2008-10-22 15:25:00,39.04,39.39,38.95,38.95,319000.0,21.3963,21.5881,21.3469,21.3469,319000.0
2008-10-22 15:30:00,38.94,38.96,38.59,38.59,628400.0,21.3415,21.3524,21.1496,21.1496,628400.0
2008-10-22 15:35:00,38.59,38.66,38.09,38.1,549800.0,21.1496,21.188,20.8756,20.8811,549800.0
2008-10-22 15:40:00,38.09,38.19,37.72,38.04,826900.0,20.8756,20.9304,20.6728,20.8482,826900.0
2008-10-22 15:45:00,38.04,38.44,37.93,38.32,888600.0,20.8482,21.0674,20.7879,21.0017,888600.0
2008-10-22 15:50:00,38.32,39.16,38.0,38.82,1190100.0,21.0017,21.462,20.8263,21.2757,1190100.0
2008-10-22 15:55:00,38.82,39.28,38.67,39.09,1595300.0,21.2757,21.5278,21.1935,21.4237,1595300.0
2008-10-22 16:00:00,39.32,39.32,38.87,38.87,4306400.0,21.5497,21.5497,21.3031,21.3031,4306400.0
2008-10-22 16:05:00,39.0,39.0,38.91,38.91,4500.0,21.3743,21.3743,21.325,21.325,4500.0
2008-10-22 16:10:00,38.91,39.0,38.87,38.87,13200.0,21.325,21.3743,21.3031,21.3031,13200.0
2008-10-23 09:30:00,38.95,39.7,38.95,39.67,187800.0,21.3469,21.758,21.3469,21.7415,187800.0
2008-10-23 09:35:00,39.67,39.89,39.0,39.01,340400.0,21.7415,21.8621,21.3743,21.3798,340400.0
2008-10-23 09:40:00,39.0,39.23,38.25,38.31,292500.0,21.3743,21.5004,20.9633,20.9962,292500.0
2008-10-23 09:45:00,38.3,38.44,37.87,37.88,353400.0,20.9907,21.0674,20.755,20.7605,353400.0
2008-10-23 09:50:00,37.87,38.36,37.61,38.29,364600.0,20.755,21.0236,20.6125,20.9852,364600.0
2008-10-23 09:55:00,38.29,38.39,38.09,38.29,363500.0,20.9852,21.04,20.8756,20.9852,363500.0
2008-10-23 10:00:00,38.28,38.38,38.06,38.06,305600.0,20.9797,21.0345,20.8592,20.8592,305600.0
2008-10-23 10:05:00,38.07,38.42,37.99,38.18,323500.0,20.8646,21.0565,20.8208,20.9249,323500.0
2008-10-23 10:10:00,38.19,38.39,38.14,38.33,356100.0,20.9304,21.04,20.903,21.0071,356100.0
2008-10-23 10:15:00,38.31,38.35,37.88,38.02,390900.0,20.9962,21.0181,20.7605,20.8372,390900.0
2008-10-23 10:20:00,38.03,38.24,37.97,38.14,463600.0,20.8427,20.9578,20.8098,20.903,463600.0
2008-10-23 10:25:00,38.15,38.18,37.78,37.83,387000.0,20.9085,20.9249,20.7057,20.7331,387000.0
2008-10-23 10:30:00,37.83,38.12,37.78,38.1,422800.0,20.7331,20.892,20.7057,20.8811,422800.0
2008-10-23 10:35:00,38.11,38.18,37.86,37.92,390800.0,20.8866,20.9249,20.7495,20.7824,390800.0
2008-10-23 10:40:00,37.92,38.41,37.89,38.4,542400.0,20.7824,21.051,20.766,21.0455,542400.0
2008-10-23 10:45:00,38.4,38.51,38.34,38.38,431200.0,21.0455,21.1058,21.0126,21.0345,431200.0
2008-10-23 10:50:00,38.38,38.7,38.38,38.6,439200.0,21.0345,21.2099,21.0345,21.1551,439200.0
2008-10-23 10:55:00,38.6,38.86,38.53,38.8,447500.0,21.1551,21.2976,21.1167,21.2647,447500.0
2008-10-23 11:00:00,38.8,38.87,38.38,38.38,473200.0,21.2647,21.3031,21.0345,21.0345,473200.0
2008-10-23 11:05:00,38.38,38.61,38.37,38.45,251300.0,21.0345,21.1606,21.0291,21.0729,251300.0
2008-10-23 11:10:00,38.45,38.71,38.45,38.54,190900.0,21.0729,21.2154,21.0729,21.1222,190900.0
2008-10-23 11:15:00,38.55,38.68,38.39,38.43,192500.0,21.1277,21.199,21.04,21.0619,192500.0
2008-10-23 11:20:00,38.43,38.48,38.36,38.41,184500.0,21.0619,21.0893,21.0236,21.051,184500.0
2008-10-23 11:25:00,38.42,38.43,38.21,38.28,188000.0,21.0565,21.0619,20.9414,20.9797,188000.0
2008-10-23 11:30:00,38.28,38.4,38.23,38.36,196200.0,20.9797,21.0455,20.9523,21.0236,196200.0
2008-10-23 11:35:00,38.35,38.59,38.33,38.52,142100.0,21.0181,21.1496,21.0071,21.1113,142100.0
2008-10-23 11:40:00,38.52,38.54,38.24,38.25,128500.0,21.1113,21.1222,20.9578,20.9633,128500.0
2008-10-23 11:45:00,38.24,38.37,38.2,38.31,217300.0,20.9578,21.0291,20.9359,20.9962,217300.0
2008-10-23 11:50:00,38.32,38.43,38.26,38.27,231200.0,21.0017,21.0619,20.9688,20.9743,231200.0
2008-10-23 11:55:00,38.28,38.3,38.18,38.19,184100.0,20.9797,20.9907,20.9249,20.9304,184100.0
2008-10-23 12:00:00,38.18,38.18,37.87,37.9,286900.0,20.9249,20.9249,20.755,20.7715,286900.0
2008-10-23 12:05:00,37.9,37.92,37.8,37.84,143100.0,20.7715,20.7824,20.7167,20.7386,143100.0
2008-10-23 12:10:00,37.83,37.88,37.76,37.77,105000.0,20.7331,20.7605,20.6947,20.7002,105000.0
2008-10-23 12:15:00,37.77,37.78,37.58,37.6,311600.0,20.7002,20.7057,20.5961,20.6071,311600.0
2008-10-23 12:20:00,37.57,37.61,37.42,37.42,238800.0,20.5906,20.6125,20.5084,20.5084,238800.0
2008-10-23 12:25:00,37.42,37.44,37.05,37.17,361500.0,20.5084,20.5194,20.3056,20.3714,361500.0
2008-10-23 12:30:00,37.16,37.2,37.02,37.15,231000.0,20.3659,20.3878,20.2892,20.3604,231000.0
2008-10-23 12:35:00,37.14,37.28,36.92,37.01,297000.0,20.3549,20.4317,20.2344,20.2837,297000.0
2008-10-23 12:40:00,37.01,37.04,36.79,36.95,336000.0,20.2837,20.3001,20.1631,20.2508,336000.0
2008-10-23 12:45:00,36.94,37.15,36.7,36.7,218900.0,20.2453,20.3604,20.1138,20.1138,218900.0
2008-10-23 12:50:00,36.7,36.79,36.57,36.59,203200.0,20.1138,20.1631,20.0426,20.0535,203200.0
2008-10-23 12:55:00,36.6,36.6,36.22,36.23,288800.0,20.059,20.059,19.8507,19.8562,288800.0
2008-10-23 13:00:00,36.22,36.37,35.99,36.15,321400.0,19.8507,19.9329,19.7247,19.8124,321400.0
2008-10-23 13:05:00,36.14,36.37,35.97,36.26,271900.0,19.8069,19.9329,19.7137,19.8727,271900.0
2008-10-23 13:10:00,36.32,36.32,36.09,36.23,449500.0,19.9055,19.9055,19.7795,19.8562,449500.0
2008-10-23 13:15:00,36.27,36.51,36.24,36.48,389800.0,19.8781,20.0097,19.8617,19.9932,389800.0
2008-10-23 13:20:00,36.47,36.47,36.25,36.25,120600.0,19.9877,19.9877,19.8672,19.8672,120600.0
2008-10-23 13:25:00,36.24,36.35,36.01,36.01,232500.0,19.8617,19.922,19.7356,19.7356,232500.0
2008-10-23 13:30:00,36.01,36.07,35.76,35.77,294800.0,19.7356,19.7685,19.5986,19.6041,294800.0
2008-10-23 13:35:00,35.78,36.17,35.71,36.01,309600.0,19.6096,19.8233,19.5712,19.7356,309600.0
2008-10-23 13:40:00,36.01,36.11,35.9,35.92,275900.0,19.7356,19.7904,19.6754,19.6863,275900.0
2008-10-23 13:45:00,35.9,35.99,35.77,35.96,443000.0,19.6754,19.7247,19.6041,19.7082,443000.0
2008-10-23 13:50:00,35.97,36.15,35.89,36.15,378900.0,19.7137,19.8124,19.6699,19.8124,378900.0
2008-10-23 13:55:00,36.15,36.29,36.05,36.12,255900.0,19.8124,19.8891,19.7576,19.7959,255900.0
2008-10-23 14:00:00,36.1,36.1,35.74,35.77,301500.0,19.785,19.785,19.5877,19.6041,301500.0
2008-10-23 14:05:00,35.77,35.92,35.72,35.76,329300.0,19.6041,19.6863,19.5767,19.5986,329300.0
2008-10-23 14:10:00,35.76,35.79,35.36,35.44,473900.0,19.5986,19.6151,19.3794,19.4232,473900.0
2008-10-23 14:15:00,35.43,35.54,35.16,35.18,410100.0,19.4178,19.478,19.2698,19.2807,410100.0
2008-10-23 14:20:00,35.19,35.35,35.08,35.32,436000.0,19.2862,19.3739,19.2259,19.3575,436000.0
2008-10-23 14:25:00,35.32,35.82,35.29,35.76,521900.0,19.3575,19.6315,19.341,19.5986,521900.0
2008-10-23 14:30:00,35.75,36.12,35.58,35.95,593900.0,19.5931,19.7959,19.5,19.7028,593900.0
2008-10-23 14:35:00,35.95,36.35,35.83,36.35,477700.0,19.7028,19.922,19.637,19.922,477700.0
2008-10-23 14:40:00,36.35,36.39,36.06,36.17,441900.0,19.922,19.9439,19.763,19.8233,441900.0
2008-10-23 14:45:00,36.17,36.29,35.65,35.66,518200.0,19.8233,19.8891,19.5383,19.5438,518200.0
2008-10-23 14:50:00,35.67,35.8,35.41,35.47,608900.0,19.5493,19.6205,19.4068,19.4397,608900.0
2008-10-23 14:55:00,35.48,35.5,35.12,35.39,469900.0,19.4452,19.4561,19.2479,19.3958,469900.0
2008-10-23 15:00:00,35.39,35.65,35.27,35.48,524300.0,19.3958,19.5383,19.3301,19.4452,524300.0
2008-10-23 15:05:00,35.48,35.96,35.35,35.92,665400.0,19.4452,19.7082,19.3739,19.6863,665400.0
2008-10-23 15:10:00,35.92,36.45,35.91,36.26,581500.0,19.6863,19.9768,19.6808,19.8727,581500.0
2008-10-23 15:15:00,36.28,36.29,35.79,35.79,584400.0,19.8836,19.8891,19.6151,19.6151,584400.0
2008-10-23 15:20:00,35.78,36.42,35.68,36.35,382200.0,19.6096,19.9603,19.5548,19.922,382200.0
2008-10-23 15:25:00,36.36,36.49,36.1,36.42,403800.0,19.9275,19.9987,19.785,19.9603,403800.0
2008-10-23 15:30:00,36.4,36.47,36.03,36.39,554300.0,19.9494,19.9877,19.7466,19.9439,554300.0
2008-10-23 15:35:00,36.4,36.69,36.39,36.56,591200.0,19.9494,20.1083,19.9439,20.0371,591200.0
2008-10-23 15:40:00,36.56,37.63,36.4,37.63,582300.0,20.0371,20.6235,19.9494,20.6235,582300.0
2008-10-23 15:45:00,37.63,38.43,37.52,38.3,961100.0,20.6235,21.0619,20.5632,20.9907,961100.0
2008-10-23 15:50:00,38.29,38.43,37.71,37.71,917800.0,20.9852,21.0619,20.6673,20.6673,917800.0
2008-10-23 15:55:00,37.72,38.71,37.68,38.48,1030000.0,20.6728,21.2154,20.6509,21.0893,1030000.0
2008-10-23 16:00:00,38.52,38.63,38.41,38.41,29700.0,21.1113,21.1716,21.051,21.051,29700.0
2008-10-23 16:05:00,38.22,38.22,38.22,38.22,4700.0,20.9468,20.9468,20.9468,20.9468,4700.0
2008-10-23 16:10:00,38.22,38.22,38.22,38.22,1000.0,20.9468,20.9468,20.9468,20.9468,1000.0
2008-10-24 09:30:00,34.77,36.0,34.26,35.9,473500.0,19.056,19.7302,18.7765,19.6754,473500.0
2008-10-24 09:35:00,35.9,36.03,35.6,35.77,529600.0,19.6754,19.7466,19.5109,19.6041,529600.0
2008-10-24 09:40:00,35.76,35.88,35.45,35.65,202900.0,19.5986,19.6644,19.4287,19.5383,202900.0
2008-10-24 09:45:00,35.67,36.42,35.63,36.42,284400.0,19.5493,19.9603,19.5274,19.9603,284400.0
2008-10-24 09:50:00,36.42,36.52,36.1,36.49,489200.0,19.9603,20.0151,19.785,19.9987,489200.0
2008-10-24 09:55:00,36.5,37.24,36.39,36.87,486300.0,20.0042,20.4098,19.9439,20.207,486300.0
2008-10-24 10:00:00,36.89,37.16,36.7,36.77,516100.0,20.2179,20.3659,20.1138,20.1522,516100.0
2008-10-24 10:05:00,36.77,36.85,36.22,36.29,421100.0,20.1522,20.196,19.8507,19.8891,421100.0
2008-10-24 10:10:00,36.28,36.46,36.13,36.38,344200.0,19.8836,19.9823,19.8014,19.9384,344200.0
2008-10-24 10:15:00,36.37,36.76,36.19,36.76,393700.0,19.9329,20.1467,19.8343,20.1467,393700.0
2008-10-24 10:20:00,36.74,36.91,36.39,36.44,277900.0,20.1357,20.2289,19.9439,19.9713,277900.0
2008-10-24 10:25:00,36.44,36.57,36.25,36.54,338000.0,19.9713,20.0426,19.8672,20.0261,338000.0
2008-10-24 10:30:00,36.53,36.58,36.36,36.45,277700.0,20.0206,20.048,19.9275,19.9768,277700.0
2008-10-24 10:35:00,36.46,36.67,36.43,36.5,288200.0,19.9823,20.0974,19.9658,20.0042,288200.0
2008-10-24 10:40:00,36.45,36.79,36.38,36.76,276800.0,19.9768,20.1631,19.9384,20.1467,276800.0
2008-10-24 10:45:00,36.77,36.93,36.75,36.88,214900.0,20.1522,20.2399,20.1412,20.2124,214900.0
2008-10-24 10:50:00,36.88,37.27,36.87,37.22,313200.0,20.2124,20.4262,20.207,20.3988,313200.0
2008-10-24 10:55:00,37.22,37.35,37.08,37.23,278200.0,20.3988,20.47,20.3221,20.4043,278200.0
2008-10-24 11:00:00,37.22,37.41,37.14,37.19,281600.0,20.3988,20.5029,20.3549,20.3823,281600.0
2008-10-24 11:05:00,37.19,37.36,37.18,37.31,188500.0,20.3823,20.4755,20.3769,20.4481,188500.0
2008-10-24 11:10:00,37.32,37.34,37.07,37.13,175800.0,20.4536,20.4646,20.3166,20.3495,175800.0
2008-10-24 11:15:00,37.15,37.37,37.15,37.36,120600.0,20.3604,20.481,20.3604,20.4755,120600.0
2008-10-24 11:20:00,37.36,37.75,37.35,37.63,326400.0,20.4755,20.6893,20.47,20.6235,326400.0
2008-10-24 11:25:00,37.63,37.76,37.57,37.66,325500.0,20.6235,20.6947,20.5906,20.6399,325500.0
2008-10-24 11:30:00,37.66,37.78,37.45,37.45,209100.0,20.6399,20.7057,20.5248,20.5248,209100.0
2008-10-24 11:35:00,37.45,37.9,37.38,37.85,227600.0,20.5248,20.7715,20.4865,20.7441,227600.0
2008-10-24 11:40:00,37.84,37.87,37.62,37.78,237200.0,20.7386,20.755,20.618,20.7057,237200.0
2008-10-24 11:45:00,37.78,37.84,37.56,37.73,188100.0,20.7057,20.7386,20.5851,20.6783,188100.0
2008-10-24 11:50:00,37.74,37.74,37.36,37.4,238800.0,20.6838,20.6838,20.4755,20.4974,238800.0
2008-10-24 11:55:00,37.41,37.53,37.4,37.46,147600.0,20.5029,20.5687,20.4974,20.5303,147600.0
2008-10-24 12:00:00,37.45,37.47,37.04,37.27,208000.0,20.5248,20.5358,20.3001,20.4262,208000.0
2008-10-24 12:05:00,37.26,37.36,37.21,37.25,114300.0,20.4207,20.4755,20.3933,20.4152,114300.0
2008-10-24 12:10:00,37.25,37.36,37.14,37.3,133000.0,20.4152,20.4755,20.3549,20.4426,133000.0
2008-10-24 12:15:00,37.31,37.31,37.19,37.24,226500.0,20.4481,20.4481,20.3823,20.4098,226500.0
2008-10-24 12:20:00,37.23,37.35,37.01,37.01,180500.0,20.4043,20.47,20.2837,20.2837,180500.0
2008-10-24 12:25:00,37.01,37.05,36.84,36.89,181100.0,20.2837,20.3056,20.1905,20.2179,181100.0
2008-10-24 12:30:00,36.9,36.98,36.69,36.72,200000.0,20.2234,20.2673,20.1083,20.1248,200000.0
2008-10-24 12:35:00,36.74,36.86,36.71,36.78,217200.0,20.1357,20.2015,20.1193,20.1576,217200.0
2008-10-24 12:40:00,36.74,36.88,36.65,36.71,147700.0,20.1357,20.2124,20.0864,20.1193,147700.0
2008-10-24 12:45:00,36.71,36.72,36.48,36.55,249800.0,20.1193,20.1248,19.9932,20.0316,249800.0
2008-10-24 12:50:00,36.54,36.66,36.47,36.57,209300.0,20.0261,20.0919,19.9877,20.0426,209300.0
2008-10-24 12:55:00,36.56,36.8,36.56,36.63,204700.0,20.0371,20.1686,20.0371,20.0754,204700.0
2008-10-24 13:00:00,36.6,36.77,36.6,36.65,160700.0,20.059,20.1522,20.059,20.0864,160700.0
2008-10-24 13:05:00,36.66,36.75,36.62,36.68,137700.0,20.0919,20.1412,20.07,20.1028,137700.0
2008-10-24 13:10:00,36.7,36.72,36.6,36.65,149400.0,20.1138,20.1248,20.059,20.0864,149400.0
2008-10-24 13:15:00,36.64,36.85,36.48,36.73,171200.0,20.0809,20.196,19.9932,20.1302,171200.0
2008-10-24 13:20:00,36.72,36.83,36.65,36.65,142300.0,20.1248,20.185,20.0864,20.0864,142300.0
2008-10-24 13:25:00,36.67,36.7,36.44,36.47,141400.0,20.0974,20.1138,19.9713,19.9877,141400.0
2008-10-24 13:30:00,36.49,36.49,36.25,36.27,237500.0,19.9987,19.9987,19.8672,19.8781,237500.0
2008-10-24 13:35:00,36.28,36.34,36.11,36.13,123100.0,19.8836,19.9165,19.7904,19.8014,123100.0
2008-10-24 13:40:00,36.1,36.22,36.09,36.13,152300.0,19.785,19.8507,19.7795,19.8014,152300.0
2008-10-24 13:45:00,36.13,36.14,35.77,35.79,251500.0,19.8014,19.8069,19.6041,19.6151,251500.0
2008-10-24 13:50:00,35.8,35.87,35.7,35.71,319600.0,19.6205,19.6589,19.5657,19.5712,319600.0
2008-10-24 13:55:00,35.71,36.06,35.67,35.67,253900.0,19.5712,19.763,19.5493,19.5493,253900.0
2008-10-24 14:00:00,35.67,35.74,35.52,35.55,269600.0,19.5493,19.5877,19.4671,19.4835,269600.0
2008-10-24 14:05:00,35.55,35.65,35.33,35.63,238500.0,19.4835,19.5383,19.363,19.5274,238500.0
2008-10-24 14:10:00,35.63,35.95,35.61,35.67,402700.0,19.5274,19.7028,19.5164,19.5493,402700.0
2008-10-24 14:15:00,35.68,35.97,35.63,35.96,257600.0,19.5548,19.7137,19.5274,19.7082,257600.0
2008-10-24 14:20:00,35.97,35.97,35.71,35.75,217000.0,19.7137,19.7137,19.5712,19.5931,217000.0
2008-10-24 14:25:00,35.77,35.86,35.57,35.72,195500.0,19.6041,19.6534,19.4945,19.5767,195500.0
2008-10-24 14:30:00,35.72,36.17,35.7,36.14,252000.0,19.5767,19.8233,19.5657,19.8069,252000.0
2008-10-24 14:35:00,36.15,36.33,35.94,36.23,213300.0,19.8124,19.911,19.6973,19.8562,213300.0
2008-10-24 14:40:00,36.24,36.43,36.04,36.11,194300.0,19.8617,19.9658,19.7521,19.7904,194300.0
2008-10-24 14:45:00,36.11,36.12,35.79,35.87,196900.0,19.7904,19.7959,19.6151,19.6589,196900.0
2008-10-24 14:50:00,35.87,36.1,35.84,35.93,167500.0,19.6589,19.785,19.6425,19.6918,167500.0
2008-10-24 14:55:00,35.95,36.49,35.92,36.43,275300.0,19.7028,19.9987,19.6863,19.9658,275300.0
2008-10-24 15:00:00,36.43,36.89,36.42,36.69,627300.0,19.9658,20.2179,19.9603,20.1083,627300.0
2008-10-24 15:05:00,36.69,36.87,36.63,36.83,493900.0,20.1083,20.207,20.0754,20.185,493900.0
2008-10-24 15:10:00,36.84,37.19,36.65,36.65,537500.0,20.1905,20.3823,20.0864,20.0864,537500.0
2008-10-24 15:15:00,36.64,36.91,36.5,36.5,372000.0,20.0809,20.2289,20.0042,20.0042,372000.0
2008-10-24 15:20:00,36.5,36.89,36.41,36.82,267500.0,20.0042,20.2179,19.9549,20.1796,267500.0
2008-10-24 15:25:00,36.81,36.92,36.61,36.92,231600.0,20.1741,20.2344,20.0645,20.2344,231600.0
2008-10-24 15:30:00,36.93,36.94,36.55,36.65,193000.0,20.2399,20.2453,20.0316,20.0864,193000.0
2008-10-24 15:35:00,36.64,36.64,36.06,36.1,296300.0,20.0809,20.0809,19.763,19.785,296300.0
2008-10-24 15:40:00,36.1,36.48,36.07,36.34,373500.0,19.785,19.9932,19.7685,19.9165,373500.0
2008-10-24 15:45:00,36.36,36.51,36.13,36.4,357400.0,19.9275,20.0097,19.8014,19.9494,357400.0
2008-10-24 15:50:00,36.37,36.58,36.3,36.44,403300.0,19.9329,20.048,19.8946,19.9713,403300.0
2008-10-24 15:55:00,36.43,36.46,35.88,35.96,1082800.0,19.9658,19.9823,19.6644,19.7082,1082800.0
2008-10-24 16:00:00,36.33,36.33,35.89,36.16,2068100.0,19.911,19.911,19.6699,19.8178,2068100.0
2008-10-24 16:05:00,35.86,35.87,35.86,35.87,5500.0,19.6534,19.6589,19.6534,19.6589,5500.0
2008-10-24 16:10:00,35.87,35.87,35.87,35.87,0.0,19.6589,19.6589,19.6589,19.6589,0.0
2008-10-27 09:30:00,35.65,35.79,35.02,35.47,237800.0,19.5383,19.6151,19.1931,19.4397,237800.0
2008-10-27 09:35:00,35.47,36.11,35.31,36.05,298300.0,19.4397,19.7904,19.352,19.7576,298300.0
2008-10-27 09:40:00,36.03,36.71,36.01,36.54,262100.0,19.7466,20.1193,19.7356,20.0261,262100.0
2008-10-27 09:45:00,36.56,36.56,35.82,35.87,324500.0,20.0371,20.0371,19.6315,19.6589,324500.0
2008-10-27 09:50:00,35.88,36.44,35.88,36.44,221900.0,19.6644,19.9713,19.6644,19.9713,221900.0
2008-10-27 09:55:00,36.43,36.66,36.39,36.61,159300.0,19.9658,20.0919,19.9439,20.0645,159300.0
2008-10-27 10:00:00,36.63,37.32,36.62,37.05,491700.0,20.0754,20.4536,20.07,20.3056,491700.0
2008-10-27 10:05:00,37.05,37.09,36.72,36.77,391500.0,20.3056,20.3275,20.1248,20.1522,391500.0
2008-10-27 10:10:00,36.77,36.84,36.53,36.61,283400.0,20.1522,20.1905,20.0206,20.0645,283400.0
2008-10-27 10:15:00,36.62,36.72,36.42,36.42,438900.0,20.07,20.1248,19.9603,19.9603,438900.0
2008-10-27 10:20:00,36.42,36.46,36.29,36.41,426800.0,19.9603,19.9823,19.8891,19.9549,426800.0
2008-10-27 10:25:00,36.41,36.52,36.32,36.33,275900.0,19.9549,20.0151,19.9055,19.911,275900.0
2008-10-27 10:30:00,36.32,36.39,36.22,36.27,324900.0,19.9055,19.9439,19.8507,19.8781,324900.0
2008-10-27 10:35:00,36.27,36.34,36.16,36.34,292100.0,19.8781,19.9165,19.8178,19.9165,292100.0
2008-10-27 10:40:00,36.34,36.49,36.16,36.48,175000.0,19.9165,19.9987,19.8178,19.9932,175000.0
2008-10-27 10:45:00,36.47,36.5,36.41,36.45,137200.0,19.9877,20.0042,19.9549,19.9768,137200.0
2008-10-27 10:50:00,36.43,36.57,36.19,36.2,209800.0,19.9658,20.0426,19.8343,19.8398,209800.0
2008-10-27 10:55:00,36.2,36.67,36.19,36.65,268000.0,19.8398,20.0974,19.8343,20.0864,268000.0
2008-10-27 11:00:00,36.65,36.7,36.43,36.43,242500.0,20.0864,20.1138,19.9658,19.9658,242500.0
2008-10-27 11:05:00,36.43,36.79,36.3,36.77,316700.0,19.9658,20.1631,19.8946,20.1522,316700.0
2008-10-27 11:10:00,36.76,37.04,36.64,37.04,341400.0,20.1467,20.3001,20.0809,20.3001,341400.0
2008-10-27 11:15:00,37.04,37.07,36.52,36.53,165300.0,20.3001,20.3166,20.0151,20.0206,165300.0
2008-10-27 11:20:00,36.53,36.55,36.25,36.3,163900.0,20.0206,20.0316,19.8672,19.8946,163900.0
2008-10-27 11:25:00,36.3,36.41,36.24,36.4,118500.0,19.8946,19.9549,19.8617,19.9494,118500.0
2008-10-27 11:30:00,36.4,36.42,36.11,36.15,157900.0,19.9494,19.9603,19.7904,19.8124,157900.0
2008-10-27 11:35:00,36.14,36.37,36.12,36.26,186400.0,19.8069,19.9329,19.7959,19.8727,186400.0
2008-10-27 11:40:00,36.25,36.32,36.12,36.21,140600.0,19.8672,19.9055,19.7959,19.8452,140600.0
2008-10-27 11:45:00,36.23,36.38,35.97,35.98,155100.0,19.8562,19.9384,19.7137,19.7192,155100.0
2008-10-27 11:50:00,35.95,36.11,35.86,36.03,161300.0,19.7028,19.7904,19.6534,19.7466,161300.0
2008-10-27 11:55:00,36.02,36.09,35.81,35.95,168800.0,19.7411,19.7795,19.626,19.7028,168800.0
2008-10-27 12:00:00,35.94,36.19,35.93,36.04,193100.0,19.6973,19.8343,19.6918,19.7521,193100.0
2008-10-27 12:05:00,36.03,36.27,35.86,36.2,174500.0,19.7466,19.8781,19.6534,19.8398,174500.0
2008-10-27 12:10:00,36.19,36.3,36.11,36.2,168000.0,19.8343,19.8946,19.7904,19.8398,168000.0
2008-10-27 12:15:00,36.18,36.19,35.96,36.0,164000.0,19.8288,19.8343,19.7082,19.7302,164000.0
2008-10-27 12:20:00,35.98,36.07,35.97,36.0,200800.0,19.7192,19.7685,19.7137,19.7302,200800.0
2008-10-27 12:25:00,36.0,36.14,35.92,35.95,180000.0,19.7302,19.8069,19.6863,19.7028,180000.0
2008-10-27 12:30:00,35.95,36.17,35.89,36.15,83300.0,19.7028,19.8233,19.6699,19.8124,83300.0
2008-10-27 12:35:00,36.13,36.26,36.01,36.21,64400.0,19.8014,19.8727,19.7356,19.8452,64400.0
2008-10-27 12:40:00,36.24,36.46,36.08,36.31,210400.0,19.8617,19.9823,19.774,19.9001,210400.0
2008-10-27 12:45:00,36.31,36.31,36.11,36.21,96500.0,19.9001,19.9001,19.7904,19.8452,96500.0
2008-10-27 12:50:00,36.22,36.5,36.17,36.48,147500.0,19.8507,20.0042,19.8233,19.9932,147500.0
2008-10-27 12:55:00,36.48,36.76,36.47,36.74,270500.0,19.9932,20.1467,19.9877,20.1357,270500.0
2008-10-27 13:00:00,36.72,36.77,36.68,36.72,208100.0,20.1248,20.1522,20.1028,20.1248,208100.0
2008-10-27 13:05:00,36.72,36.75,36.67,36.69,184900.0,20.1248,20.1412,20.0974,20.1083,184900.0
2008-10-27 13:10:00,36.68,36.7,36.55,36.64,94800.0,20.1028,20.1138,20.0316,20.0809,94800.0
2008-10-27 13:15:00,36.62,36.69,36.6,36.63,74700.0,20.07,20.1083,20.059,20.0754,74700.0
2008-10-27 13:20:00,36.62,36.72,36.52,36.7,122700.0,20.07,20.1248,20.0151,20.1138,122700.0
2008-10-27 13:25:00,36.7,36.79,36.64,36.79,38800.0,20.1138,20.1631,20.0809,20.1631,38800.0
2008-10-27 13:30:00,36.78,36.82,36.69,36.7,27500.0,20.1576,20.1796,20.1083,20.1138,27500.0
2008-10-27 13:35:00,36.69,36.69,36.47,36.53,67000.0,20.1083,20.1083,19.9877,20.0206,67000.0
2008-10-27 13:40:00,36.55,36.77,36.55,36.75,58600.0,20.0316,20.1522,20.0316,20.1412,58600.0
2008-10-27 13:45:00,36.75,36.79,36.64,36.7,59800.0,20.1412,20.1631,20.0809,20.1138,59800.0
2008-10-27 13:50:00,36.69,36.69,36.48,36.52,135200.0,20.1083,20.1083,19.9932,20.0151,135200.0
2008-10-27 13:55:00,36.53,36.57,36.46,36.49,107300.0,20.0206,20.0426,19.9823,19.9987,107300.0
2008-10-27 14:00:00,36.5,36.51,36.3,36.39,76500.0,20.0042,20.0097,19.8946,19.9439,76500.0
2008-10-27 14:05:00,36.4,36.42,36.25,36.4,72900.0,19.9494,19.9603,19.8672,19.9494,72900.0
2008-10-27 14:10:00,36.41,36.42,36.14,36.19,49100.0,19.9549,19.9603,19.8069,19.8343,49100.0
2008-10-27 14:15:00,36.19,36.23,36.07,36.07,85800.0,19.8343,19.8562,19.7685,19.7685,85800.0
2008-10-27 14:20:00,36.07,36.15,35.87,35.98,176700.0,19.7685,19.8124,19.6589,19.7192,176700.0
2008-10-27 14:25:00,35.99,36.07,35.76,35.77,143800.0,19.7247,19.7685,19.5986,19.6041,143800.0
2008-10-27 14:30:00,35.76,35.87,35.67,35.69,172600.0,19.5986,19.6589,19.5493,19.5603,172600.0
2008-10-27 14:35:00,35.69,35.86,35.65,35.65,151600.0,19.5603,19.6534,19.5383,19.5383,151600.0
2008-10-27 14:40:00,35.65,35.87,35.52,35.77,179800.0,19.5383,19.6589,19.4671,19.6041,179800.0
2008-10-27 14:45:00,35.78,35.9,35.66,35.66,130200.0,19.6096,19.6754,19.5438,19.5438,130200.0
2008-10-27 14:50:00,35.66,35.74,35.5,35.7,237600.0,19.5438,19.5877,19.4561,19.5657,237600.0
2008-10-27 14:55:00,35.7,35.78,35.5,35.54,195900.0,19.5657,19.6096,19.4561,19.478,195900.0
2008-10-27 15:00:00,35.54,35.72,35.49,35.7,169900.0,19.478,19.5767,19.4506,19.5657,169900.0
2008-10-27 15:05:00,35.7,35.93,35.65,35.71,170400.0,19.5657,19.6918,19.5383,19.5712,170400.0
2008-10-27 15:10:00,35.72,35.88,35.7,35.82,138300.0,19.5767,19.6644,19.5657,19.6315,138300.0
2008-10-27 15:15:00,35.83,35.97,35.72,35.75,156500.0,19.637,19.7137,19.5767,19.5931,156500.0
2008-10-27 15:20:00,35.75,35.89,35.53,35.6,179900.0,19.5931,19.6699,19.4726,19.5109,179900.0
2008-10-27 15:25:00,35.6,35.73,35.52,35.73,207500.0,19.5109,19.5822,19.4671,19.5822,207500.0
2008-10-27 15:30:00,35.74,35.84,35.6,35.64,210200.0,19.5877,19.6425,19.5109,19.5329,210200.0
2008-10-27 15:35:00,35.64,35.72,35.42,35.6,263200.0,19.5329,19.5767,19.4123,19.5109,263200.0
2008-10-27 15:40:00,35.57,35.57,35.04,35.09,258600.0,19.4945,19.4945,19.204,19.2314,258600.0
2008-10-27 15:45:00,35.08,35.18,34.92,35.18,334000.0,19.2259,19.2807,19.1383,19.2807,334000.0
2008-10-27 15:50:00,35.18,35.22,34.84,34.84,382400.0,19.2807,19.3027,19.0944,19.0944,382400.0
2008-10-27 15:55:00,34.84,34.85,33.71,34.02,879500.0,19.0944,19.0999,18.4751,18.645,879500.0
2008-10-27 16:00:00,34.24,34.24,33.97,33.98,52600.0,18.7656,18.7656,18.6176,18.6231,52600.0
2008-10-27 16:05:00,33.9,33.98,33.9,33.98,3300.0,18.5792,18.6231,18.5792,18.6231,3300.0
2008-10-27 16:10:00,33.98,33.98,33.98,33.98,0.0,18.6231,18.6231,18.6231,18.6231,0.0
2008-10-28 09:30:00,35.38,35.59,35.04,35.04,454200.0,19.3904,19.5055,19.204,19.204,454200.0
2008-10-28 09:35:00,35.07,35.23,34.94,35.13,227200.0,19.2205,19.3082,19.1492,19.2533,227200.0
2008-10-28 09:40:00,35.13,35.32,35.09,35.25,197400.0,19.2533,19.3575,19.2314,19.3191,197400.0
2008-10-28 09:45:00,35.24,35.58,35.21,35.33,330600.0,19.3136,19.5,19.2972,19.363,330600.0
2008-10-28 09:50:00,35.33,35.37,34.9,35.22,219000.0,19.363,19.3849,19.1273,19.3027,219000.0
2008-10-28 09:55:00,35.23,35.28,34.82,34.92,297100.0,19.3082,19.3356,19.0834,19.1383,297100.0
2008-10-28 10:00:00,34.93,34.93,34.48,34.58,501300.0,19.1437,19.1437,18.8971,18.9519,501300.0
2008-10-28 10:05:00,34.59,34.76,34.45,34.67,413200.0,18.9574,19.0506,18.8807,19.0012,413200.0
2008-10-28 10:10:00,34.7,34.74,34.47,34.59,397000.0,19.0177,19.0396,18.8916,18.9574,397000.0
2008-10-28 10:15:00,34.59,34.6,34.22,34.3,290500.0,18.9574,18.9629,18.7546,18.7985,290500.0
2008-10-28 10:20:00,34.29,34.45,34.15,34.38,317800.0,18.793,18.8807,18.7162,18.8423,317800.0
2008-10-28 10:25:00,34.4,34.63,34.27,34.28,338200.0,18.8533,18.9793,18.782,18.7875,338200.0
2008-10-28 10:30:00,34.28,34.37,34.15,34.19,265700.0,18.7875,18.8368,18.7162,18.7382,265700.0
2008-10-28 10:35:00,34.18,34.3,33.94,33.98,284700.0,18.7327,18.7985,18.6012,18.6231,284700.0
2008-10-28 10:40:00,33.97,34.04,33.83,34.0,297700.0,18.6176,18.656,18.5409,18.634,297700.0
2008-10-28 10:45:00,34.01,34.09,33.86,33.96,209600.0,18.6395,18.6834,18.5573,18.6121,209600.0
2008-10-28 10:50:00,33.95,33.98,33.51,33.51,246200.0,18.6066,18.6231,18.3655,18.3655,246200.0
2008-10-28 10:55:00,33.51,33.6,33.38,33.59,230200.0,18.3655,18.4148,18.2942,18.4093,230200.0
2008-10-28 11:00:00,33.59,33.88,33.57,33.77,268200.0,18.4093,18.5683,18.3984,18.508,268200.0
2008-10-28 11:05:00,33.78,33.88,33.56,33.65,310600.0,18.5135,18.5683,18.3929,18.4422,310600.0
2008-10-28 11:10:00,33.65,33.97,33.64,33.97,291000.0,18.4422,18.6176,18.4367,18.6176,291000.0
2008-10-28 11:15:00,33.96,34.06,33.93,34.06,205500.0,18.6121,18.6669,18.5957,18.6669,205500.0
2008-10-28 11:20:00,34.05,34.17,33.88,33.9,240000.0,18.6614,18.7272,18.5683,18.5792,240000.0
2008-10-28 11:25:00,33.91,34.06,33.89,34.06,162000.0,18.5847,18.6669,18.5738,18.6669,162000.0
2008-10-28 11:30:00,34.06,34.4,34.04,34.37,249000.0,18.6669,18.8533,18.656,18.8368,249000.0
2008-10-28 11:35:00,34.37,34.4,34.13,34.23,192400.0,18.8368,18.8533,18.7053,18.7601,192400.0
2008-10-28 11:40:00,34.23,34.33,34.1,34.25,172500.0,18.7601,18.8149,18.6888,18.7711,172500.0
2008-10-28 11:45:00,34.25,34.28,34.1,34.1,91600.0,18.7711,18.7875,18.6888,18.6888,91600.0
2008-10-28 11:50:00,34.1,34.16,34.03,34.09,92200.0,18.6888,18.7217,18.6505,18.6834,92200.0
2008-10-28 11:55:00,34.1,34.15,34.02,34.12,86600.0,18.6888,18.7162,18.645,18.6998,86600.0
2008-10-28 12:00:00,34.12,34.14,33.98,34.06,200000.0,18.6998,18.7108,18.6231,18.6669,200000.0
2008-10-28 12:05:00,34.09,34.29,34.05,34.29,140300.0,18.6834,18.793,18.6614,18.793,140300.0
2008-10-28 12:10:00,34.29,34.37,34.23,34.37,142700.0,18.793,18.8368,18.7601,18.8368,142700.0
2008-10-28 12:15:00,34.37,34.53,34.34,34.5,106700.0,18.8368,18.9245,18.8204,18.9081,106700.0
2008-10-28 12:20:00,34.5,34.51,34.38,34.41,142600.0,18.9081,18.9135,18.8423,18.8587,142600.0
2008-10-28 12:25:00,34.41,34.41,34.29,34.31,107700.0,18.8587,18.8587,18.793,18.8039,107700.0
2008-10-28 12:30:00,34.33,34.52,34.31,34.42,192100.0,18.8149,18.919,18.8039,18.8642,192100.0
2008-10-28 12:35:00,34.45,34.5,34.35,34.38,79000.0,18.8807,18.9081,18.8259,18.8423,79000.0
2008-10-28 12:40:00,34.4,34.48,34.35,34.47,53100.0,18.8533,18.8971,18.8259,18.8916,53100.0
2008-10-28 12:45:00,34.47,34.61,34.46,34.59,120100.0,18.8916,18.9684,18.8861,18.9574,120100.0
2008-10-28 12:50:00,34.6,34.71,34.51,34.67,142100.0,18.9629,19.0232,18.9135,19.0012,142100.0
2008-10-28 12:55:00,34.66,34.8,34.65,34.76,64800.0,18.9958,19.0725,18.9903,19.0506,64800.0
2008-10-28 13:00:00,34.75,34.98,34.75,34.95,221300.0,19.0451,19.1711,19.0451,19.1547,221300.0
2008-10-28 13:05:00,34.94,35.22,34.94,35.03,291000.0,19.1492,19.3027,19.1492,19.1985,291000.0
2008-10-28 13:10:00,35.03,35.31,35.02,35.29,188000.0,19.1985,19.352,19.1931,19.341,188000.0
2008-10-28 13:15:00,35.28,35.28,35.03,35.05,166000.0,19.3356,19.3356,19.1985,19.2095,166000.0
2008-10-28 13:20:00,35.05,35.2,35.0,35.1,100500.0,19.2095,19.2917,19.1821,19.2369,100500.0
2008-10-28 13:25:00,35.1,35.12,34.91,35.0,286100.0,19.2369,19.2479,19.1328,19.1821,286100.0
2008-10-28 13:30:00,35.0,35.12,35.0,35.05,108800.0,19.1821,19.2479,19.1821,19.2095,108800.0
2008-10-28 13:35:00,35.05,35.05,34.89,34.91,251300.0,19.2095,19.2095,19.1218,19.1328,251300.0
2008-10-28 13:40:00,34.91,34.98,34.85,34.87,146000.0,19.1328,19.1711,19.0999,19.1108,146000.0
2008-10-28 13:45:00,34.87,34.97,34.86,34.9,105200.0,19.1108,19.1657,19.1054,19.1273,105200.0
2008-10-28 13:50:00,34.89,34.9,34.68,34.79,269800.0,19.1218,19.1273,19.0067,19.067,269800.0
2008-10-28 13:55:00,34.83,34.85,34.63,34.77,241700.0,19.0889,19.0999,18.9793,19.056,241700.0
2008-10-28 14:00:00,34.75,34.84,34.74,34.76,100900.0,19.0451,19.0944,19.0396,19.0506,100900.0
2008-10-28 14:05:00,34.78,34.94,34.78,34.82,232700.0,19.0615,19.1492,19.0615,19.0834,232700.0
2008-10-28 14:10:00,34.8,35.11,34.79,35.11,179300.0,19.0725,19.2424,19.067,19.2424,179300.0
2008-10-28 14:15:00,35.1,35.15,34.92,34.93,223200.0,19.2369,19.2643,19.1383,19.1437,223200.0
2008-10-28 14:20:00,34.93,35.29,34.93,35.29,221500.0,19.1437,19.341,19.1437,19.341,221500.0
2008-10-28 14:25:00,35.27,35.47,35.21,35.38,343700.0,19.3301,19.4397,19.2972,19.3904,343700.0
2008-10-28 14:30:00,35.38,36.05,35.38,35.94,440100.0,19.3904,19.7576,19.3904,19.6973,440100.0
2008-10-28 14:35:00,35.93,35.97,35.7,35.72,333200.0,19.6918,19.7137,19.5657,19.5767,333200.0
2008-10-28 14:40:00,35.73,36.31,35.67,36.3,665800.0,19.5822,19.9001,19.5493,19.8946,665800.0
2008-10-28 14:45:00,36.29,36.53,36.03,36.31,706500.0,19.8891,20.0206,19.7466,19.9001,706500.0
2008-10-28 14:50:00,36.31,36.65,36.23,36.61,549200.0,19.9001,20.0864,19.8562,20.0645,549200.0
2008-10-28 14:55:00,36.65,36.93,36.5,36.69,577800.0,20.0864,20.2399,20.0042,20.1083,577800.0
2008-10-28 15:00:00,36.69,36.82,36.39,36.53,535700.0,20.1083,20.1796,19.9439,20.0206,535700.0
2008-10-28 15:05:00,36.54,36.54,36.19,36.31,359100.0,20.0261,20.0261,19.8343,19.9001,359100.0
2008-10-28 15:10:00,36.32,36.61,36.32,36.56,564400.0,19.9055,20.0645,19.9055,20.0371,564400.0
2008-10-28 15:15:00,36.56,37.14,36.45,37.08,530500.0,20.0371,20.3549,19.9768,20.3221,530500.0
2008-10-28 15:20:00,37.08,37.49,37.08,37.36,802200.0,20.3221,20.5468,20.3221,20.4755,802200.0
2008-10-28 15:25:00,37.36,37.65,37.2,37.49,632300.0,20.4755,20.6345,20.3878,20.5468,632300.0
2008-10-28 15:30:00,37.47,37.48,36.8,37.19,753500.0,20.5358,20.5413,20.1686,20.3823,753500.0
2008-10-28 15:35:00,37.21,37.56,37.0,37.33,625600.0,20.3933,20.5851,20.2782,20.4591,625600.0
2008-10-28 15:40:00,37.34,38.13,37.34,37.96,1100300.0,20.4646,20.8975,20.4646,20.8044,1100300.0
2008-10-28 15:45:00,37.96,38.03,37.66,38.01,788100.0,20.8044,20.8427,20.6399,20.8318,788100.0
2008-10-28 15:50:00,38.01,38.4,37.89,38.4,671900.0,20.8318,21.0455,20.766,21.0455,671900.0
2008-10-28 15:55:00,38.41,39.92,38.38,39.76,1707100.0,21.051,21.8786,21.0345,21.7909,1707100.0
2008-10-28 16:00:00,39.65,40.54,39.3,39.76,153700.0,21.7306,22.2183,21.5388,21.7909,153700.0
2008-10-28 16:05:00,39.25,39.55,39.25,39.55,102300.0,21.5114,21.6758,21.5114,21.6758,102300.0
2008-10-28 16:10:00,39.31,39.31,39.31,39.31,100.0,21.5442,21.5442,21.5442,21.5442,100.0
2008-10-29 09:30:00,39.21,39.26,38.81,39.15,449200.0,21.4894,21.5168,21.2702,21.4565,449200.0
2008-10-29 09:35:00,39.17,39.25,38.86,39.06,299300.0,21.4675,21.5114,21.2976,21.4072,299300.0
2008-10-29 09:40:00,39.06,39.58,39.05,39.4,524300.0,21.4072,21.6922,21.4017,21.5936,524300.0
2008-10-29 09:45:00,39.4,39.4,38.94,39.06,461100.0,21.5936,21.5936,21.3415,21.4072,461100.0
2008-10-29 09:50:00,39.1,39.13,38.89,39.11,567800.0,21.4291,21.4456,21.3141,21.4346,567800.0
2008-10-29 09:55:00,39.1,39.41,39.09,39.19,382600.0,21.4291,21.599,21.4237,21.4785,382600.0
2008-10-29 10:00:00,39.18,39.34,39.04,39.31,244100.0,21.473,21.5607,21.3963,21.5442,244100.0
2008-10-29 10:05:00,39.33,39.4,39.06,39.18,273100.0,21.5552,21.5936,21.4072,21.473,273100.0
2008-10-29 10:10:00,39.17,39.19,38.96,39.09,270200.0,21.4675,21.4785,21.3524,21.4237,270200.0
2008-10-29 10:15:00,39.09,39.25,38.98,39.22,352600.0,21.4237,21.5114,21.3634,21.4949,352600.0
2008-10-29 10:20:00,39.22,39.22,38.96,38.96,214800.0,21.4949,21.4949,21.3524,21.3524,214800.0
2008-10-29 10:25:00,38.95,39.03,38.56,38.56,343600.0,21.3469,21.3908,21.1332,21.1332,343600.0
2008-10-29 10:30:00,38.53,38.61,37.97,38.05,628900.0,21.1167,21.1606,20.8098,20.8537,628900.0
2008-10-29 10:35:00,38.05,38.11,37.68,37.87,483800.0,20.8537,20.8866,20.6509,20.755,483800.0
2008-10-29 10:40:00,37.87,38.15,37.77,38.14,490400.0,20.755,20.9085,20.7002,20.903,490400.0
2008-10-29 10:45:00,38.13,38.28,38.05,38.1,164500.0,20.8975,20.9797,20.8537,20.8811,164500.0
2008-10-29 10:50:00,38.11,38.37,37.84,37.85,146200.0,20.8866,21.0291,20.7386,20.7441,146200.0
2008-10-29 10:55:00,37.85,38.12,37.83,37.96,127400.0,20.7441,20.892,20.7331,20.8044,127400.0
2008-10-29 11:00:00,37.97,38.31,37.89,38.28,85700.0,20.8098,20.9962,20.766,20.9797,85700.0
2008-10-29 11:05:00,38.29,38.34,38.19,38.2,66000.0,20.9852,21.0126,20.9304,20.9359,66000.0
2008-10-29 11:10:00,38.21,38.23,37.93,38.17,130700.0,20.9414,20.9523,20.7879,20.9194,130700.0
2008-10-29 11:15:00,38.18,38.3,38.04,38.3,109500.0,20.9249,20.9907,20.8482,20.9907,109500.0
2008-10-29 11:20:00,38.31,38.47,38.31,38.43,236800.0,20.9962,21.0839,20.9962,21.0619,236800.0
2008-10-29 11:25:00,38.41,38.67,38.34,38.64,525900.0,21.051,21.1935,21.0126,21.177,525900.0
2008-10-29 11:30:00,38.63,38.71,38.55,38.66,113400.0,21.1716,21.2154,21.1277,21.188,113400.0
2008-10-29 11:35:00,38.67,38.84,38.67,38.81,78700.0,21.1935,21.2866,21.1935,21.2702,78700.0
2008-10-29 11:40:00,38.82,38.83,38.67,38.68,92300.0,21.2757,21.2812,21.1935,21.199,92300.0
2008-10-29 11:45:00,38.68,38.82,38.62,38.81,90700.0,21.199,21.2757,21.1661,21.2702,90700.0
2008-10-29 11:50:00,38.81,38.92,38.75,38.92,111100.0,21.2702,21.3305,21.2373,21.3305,111100.0
2008-10-29 11:55:00,38.91,38.94,38.74,38.8,87200.0,21.325,21.3415,21.2318,21.2647,87200.0
2008-10-29 12:00:00,38.8,38.81,38.59,38.63,77700.0,21.2647,21.2702,21.1496,21.1716,77700.0
2008-10-29 12:05:00,38.61,38.71,38.59,38.71,77700.0,21.1606,21.2154,21.1496,21.2154,77700.0
2008-10-29 12:10:00,38.72,38.72,38.63,38.69,59300.0,21.2209,21.2209,21.1716,21.2044,59300.0
2008-10-29 12:15:00,38.68,38.78,38.66,38.76,74400.0,21.199,21.2538,21.188,21.2428,74400.0
2008-10-29 12:20:00,38.75,38.98,38.74,38.96,117800.0,21.2373,21.3634,21.2318,21.3524,117800.0
2008-10-29 12:25:00,38.96,39.12,38.94,39.02,100600.0,21.3524,21.4401,21.3415,21.3853,100600.0
2008-10-29 12:30:00,39.03,39.38,39.03,39.27,193000.0,21.3908,21.5826,21.3908,21.5223,193000.0
2008-10-29 12:35:00,39.28,39.43,39.18,39.18,183000.0,21.5278,21.61,21.473,21.473,183000.0
2008-10-29 12:40:00,39.18,39.23,39.03,39.19,103900.0,21.473,21.5004,21.3908,21.4785,103900.0
2008-10-29 12:45:00,39.19,39.35,39.14,39.35,48500.0,21.4785,21.5662,21.4511,21.5662,48500.0
2008-10-29 12:50:00,39.35,39.39,39.15,39.16,73500.0,21.5662,21.5881,21.4565,21.462,73500.0
2008-10-29 12:55:00,39.14,39.25,38.96,38.99,73600.0,21.4511,21.5114,21.3524,21.3689,73600.0
2008-10-29 13:00:00,39.0,39.07,38.85,38.95,79200.0,21.3743,21.4127,21.2921,21.3469,79200.0
2008-10-29 13:05:00,38.96,39.12,38.93,39.02,87100.0,21.3524,21.4401,21.336,21.3853,87100.0
2008-10-29 13:10:00,39.02,39.05,38.95,38.95,68700.0,21.3853,21.4017,21.3469,21.3469,68700.0
2008-10-29 13:15:00,38.96,39.01,38.74,38.76,61700.0,21.3524,21.3798,21.2318,21.2428,61700.0
2008-10-29 13:20:00,38.76,39.02,38.75,38.96,75800.0,21.2428,21.3853,21.2373,21.3524,75800.0
2008-10-29 13:25:00,38.95,39.03,38.9,38.92,109300.0,21.3469,21.3908,21.3195,21.3305,109300.0
2008-10-29 13:30:00,38.91,39.26,38.91,39.24,83700.0,21.325,21.5168,21.325,21.5059,83700.0
2008-10-29 13:35:00,39.24,39.43,39.21,39.41,325900.0,21.5059,21.61,21.4894,21.599,325900.0
2008-10-29 13:40:00,39.4,39.42,39.29,39.33,174200.0,21.5936,21.6045,21.5333,21.5552,174200.0
2008-10-29 13:45:00,39.32,39.48,39.32,39.42,101900.0,21.5497,21.6374,21.5497,21.6045,101900.0
2008-10-29 13:50:00,39.42,39.62,39.41,39.61,63200.0,21.6045,21.7141,21.599,21.7087,63200.0
2008-10-29 13:55:00,39.62,39.63,39.28,39.28,122400.0,21.7141,21.7196,21.5278,21.5278,122400.0
2008-10-29 14:00:00,39.28,39.42,39.27,39.31,60300.0,21.5278,21.6045,21.5223,21.5442,60300.0
2008-10-29 14:05:00,39.29,39.3,38.94,39.27,159900.0,21.5333,21.5388,21.3415,21.5223,159900.0
2008-10-29 14:10:00,39.26,39.61,39.22,39.54,43100.0,21.5168,21.7087,21.4949,21.6703,43100.0
2008-10-29 14:15:00,39.57,39.65,38.78,39.07,329000.0,21.6867,21.7306,21.2538,21.4127,329000.0
2008-10-29 14:20:00,39.08,39.47,38.45,38.54,628200.0,21.4182,21.6319,21.0729,21.1222,628200.0
2008-10-29 14:25:00,38.54,39.05,38.31,38.92,560800.0,21.1222,21.4017,20.9962,21.3305,560800.0
2008-10-29 14:30:00,38.93,38.96,38.09,38.26,662400.0,21.336,21.3524,20.8756,20.9688,662400.0
2008-10-29 14:35:00,38.28,38.91,38.28,38.91,352100.0,20.9797,21.325,20.9797,21.325,352100.0
2008-10-29 14:40:00,38.91,39.39,38.83,39.08,394600.0,21.325,21.5881,21.2812,21.4182,394600.0
2008-10-29 14:45:00,39.05,39.46,38.97,39.39,492000.0,21.4017,21.6264,21.3579,21.5881,492000.0
2008-10-29 14:50:00,39.39,39.39,38.96,38.97,450800.0,21.5881,21.5881,21.3524,21.3579,450800.0
2008-10-29 14:55:00,38.97,39.38,38.93,39.25,347300.0,21.3579,21.5826,21.336,21.5114,347300.0
2008-10-29 15:00:00,39.26,39.35,38.81,38.99,341600.0,21.5168,21.5662,21.2702,21.3689,341600.0
2008-10-29 15:05:00,38.98,39.18,38.79,38.79,300400.0,21.3634,21.473,21.2592,21.2592,300400.0
2008-10-29 15:10:00,38.78,39.27,38.7,39.26,289400.0,21.2538,21.5223,21.2099,21.5168,289400.0
2008-10-29 15:15:00,39.25,39.9,39.13,39.9,413300.0,21.5114,21.8676,21.4456,21.8676,413300.0
2008-10-29 15:20:00,39.9,40.38,39.9,40.12,660900.0,21.8676,22.1307,21.8676,21.9882,660900.0
2008-10-29 15:25:00,40.13,40.34,39.89,39.89,403800.0,21.9936,22.1087,21.8621,21.8621,403800.0
2008-10-29 15:30:00,39.88,40.24,39.52,39.55,540200.0,21.8566,22.0539,21.6593,21.6758,540200.0
2008-10-29 15:35:00,39.52,40.14,39.52,40.01,586300.0,21.6593,21.9991,21.6593,21.9279,586300.0
2008-10-29 15:40:00,40.01,40.63,40.0,40.51,783200.0,21.9279,22.2677,21.9224,22.2019,783200.0
2008-10-29 15:45:00,40.51,40.95,40.26,40.53,746900.0,22.2019,22.4431,22.0649,22.2129,746900.0
2008-10-29 15:50:00,40.55,40.72,39.55,39.78,576800.0,22.2238,22.317,21.6758,21.8018,576800.0
2008-10-29 15:55:00,39.78,39.96,38.04,38.36,861100.0,21.8018,21.9005,20.8482,21.0236,861100.0
2008-10-29 16:00:00,38.36,38.72,38.06,38.52,32200.0,21.0236,21.2209,20.8592,21.1113,32200.0
2008-10-29 16:05:00,38.52,38.52,38.52,38.52,0.0,21.1113,21.1113,21.1113,21.1113,0.0
2008-10-29 16:10:00,38.55,38.55,38.55,38.55,3000.0,21.1277,21.1277,21.1277,21.1277,3000.0
2008-10-30 09:30:00,40.04,40.04,39.6,39.65,243600.0,21.9443,21.9443,21.7032,21.7306,243600.0
2008-10-30 09:35:00,39.64,39.67,39.19,39.39,199600.0,21.7251,21.7415,21.4785,21.5881,199600.0
2008-10-30 09:40:00,39.39,39.94,39.29,39.73,298400.0,21.5881,21.8895,21.5333,21.7744,298400.0
2008-10-30 09:45:00,39.74,39.81,39.36,39.4,272800.0,21.7799,21.8183,21.5716,21.5936,272800.0
2008-10-30 09:50:00,39.4,39.41,39.06,39.34,346200.0,21.5936,21.599,21.4072,21.5607,346200.0
2008-10-30 09:55:00,39.37,39.48,39.12,39.43,308300.0,21.5771,21.6374,21.4401,21.61,308300.0
2008-10-30 10:00:00,39.43,39.6,39.24,39.45,225100.0,21.61,21.7032,21.5059,21.621,225100.0
2008-10-30 10:05:00,39.47,39.67,39.37,39.48,196100.0,21.6319,21.7415,21.5771,21.6374,196100.0
2008-10-30 10:10:00,39.5,39.69,39.35,39.36,136500.0,21.6484,21.7525,21.5662,21.5716,136500.0
2008-10-30 10:15:00,39.37,39.45,39.27,39.27,153000.0,21.5771,21.621,21.5223,21.5223,153000.0
2008-10-30 10:20:00,39.29,39.41,39.24,39.41,177300.0,21.5333,21.599,21.5059,21.599,177300.0
2008-10-30 10:25:00,39.43,39.55,39.05,39.11,205500.0,21.61,21.6758,21.4017,21.4346,205500.0
2008-10-30 10:30:00,39.1,39.45,39.03,39.37,220800.0,21.4291,21.621,21.3908,21.5771,220800.0
2008-10-30 10:35:00,39.38,39.38,39.05,39.18,255100.0,21.5826,21.5826,21.4017,21.473,255100.0
2008-10-30 10:40:00,39.18,39.19,38.77,38.85,315800.0,21.473,21.4785,21.2483,21.2921,315800.0
2008-10-30 10:45:00,38.83,38.9,38.78,38.9,261200.0,21.2812,21.3195,21.2538,21.3195,261200.0
2008-10-30 10:50:00,38.9,39.14,38.85,39.14,292400.0,21.3195,21.4511,21.2921,21.4511,292400.0
2008-10-30 10:55:00,39.14,39.17,38.94,38.95,159800.0,21.4511,21.4675,21.3415,21.3469,159800.0
2008-10-30 11:00:00,38.94,39.29,38.94,39.22,158100.0,21.3415,21.5333,21.3415,21.4949,158100.0
2008-10-30 11:05:00,39.22,39.22,39.07,39.15,143400.0,21.4949,21.4949,21.4127,21.4565,143400.0
2008-10-30 11:10:00,39.16,39.3,39.13,39.26,158800.0,21.462,21.5388,21.4456,21.5168,158800.0
2008-10-30 11:15:00,39.28,39.38,38.97,39.11,220400.0,21.5278,21.5826,21.3579,21.4346,220400.0
2008-10-30 11:20:00,39.14,39.26,39.03,39.03,254000.0,21.4511,21.5168,21.3908,21.3908,254000.0
2008-10-30 11:25:00,39.04,39.21,38.9,38.95,158600.0,21.3963,21.4894,21.3195,21.3469,158600.0
2008-10-30 11:30:00,38.96,39.12,38.88,38.92,253000.0,21.3524,21.4401,21.3086,21.3305,253000.0
2008-10-30 11:35:00,38.91,39.16,38.88,39.16,233400.0,21.325,21.462,21.3086,21.462,233400.0
2008-10-30 11:40:00,39.16,39.24,38.93,39.18,157900.0,21.462,21.5059,21.336,21.473,157900.0
2008-10-30 11:45:00,39.18,39.21,38.93,39.01,172900.0,21.473,21.4894,21.336,21.3798,172900.0
2008-10-30 11:50:00,39.0,39.01,38.6,38.68,213600.0,21.3743,21.3798,21.1551,21.199,213600.0
2008-10-30 11:55:00,38.68,38.9,38.66,38.8,183500.0,21.199,21.3195,21.188,21.2647,183500.0
2008-10-30 12:00:00,38.79,39.09,38.73,39.09,332300.0,21.2592,21.4237,21.2264,21.4237,332300.0
2008-10-30 12:05:00,39.08,39.17,38.93,38.99,329200.0,21.4182,21.4675,21.336,21.3689,329200.0
2008-10-30 12:10:00,38.95,39.08,38.83,39.07,220000.0,21.3469,21.4182,21.2812,21.4127,220000.0
2008-10-30 12:15:00,39.06,39.06,38.85,39.02,206600.0,21.4072,21.4072,21.2921,21.3853,206600.0
2008-10-30 12:20:00,39.03,39.2,39.03,39.12,109300.0,21.3908,21.4839,21.3908,21.4401,109300.0
2008-10-30 12:25:00,39.12,39.14,39.0,39.09,182500.0,21.4401,21.4511,21.3743,21.4237,182500.0
2008-10-30 12:30:00,39.09,39.11,39.0,39.07,404100.0,21.4237,21.4346,21.3743,21.4127,404100.0
2008-10-30 12:35:00,39.08,39.13,39.01,39.04,205000.0,21.4182,21.4456,21.3798,21.3963,205000.0
2008-10-30 12:40:00,39.04,39.1,38.99,39.0,174100.0,21.3963,21.4291,21.3689,21.3743,174100.0
2008-10-30 12:45:00,39.02,39.07,38.91,39.04,83600.0,21.3853,21.4127,21.325,21.3963,83600.0
2008-10-30 12:50:00,39.03,39.05,38.94,38.99,112800.0,21.3908,21.4017,21.3415,21.3689,112800.0
2008-10-30 12:55:00,39.0,39.03,38.82,38.85,104800.0,21.3743,21.3908,21.2757,21.2921,104800.0
2008-10-30 13:00:00,38.85,38.97,38.79,38.93,93200.0,21.2921,21.3579,21.2592,21.336,93200.0
2008-10-30 13:05:00,38.93,39.07,38.92,39.06,261100.0,21.336,21.4127,21.3305,21.4072,261100.0
2008-10-30 13:10:00,39.05,39.09,39.0,39.07,264800.0,21.4017,21.4237,21.3743,21.4127,264800.0
2008-10-30 13:15:00,39.07,39.1,39.0,39.02,232500.0,21.4127,21.4291,21.3743,21.3853,232500.0
2008-10-30 13:20:00,39.02,39.04,38.92,38.93,136900.0,21.3853,21.3963,21.3305,21.336,136900.0
2008-10-30 13:25:00,38.93,39.0,38.78,38.79,113500.0,21.336,21.3743,21.2538,21.2592,113500.0
2008-10-30 13:30:00,38.79,38.97,38.79,38.94,76200.0,21.2592,21.3579,21.2592,21.3415,76200.0
2008-10-30 13:35:00,38.93,39.01,38.84,38.94,123200.0,21.336,21.3798,21.2866,21.3415,123200.0
2008-10-30 13:40:00,38.93,38.97,38.65,38.67,149900.0,21.336,21.3579,21.1825,21.1935,149900.0
2008-10-30 13:45:00,38.67,38.8,38.66,38.78,92200.0,21.1935,21.2647,21.188,21.2538,92200.0
2008-10-30 13:50:00,38.77,38.94,38.75,38.89,75100.0,21.2483,21.3415,21.2373,21.3141,75100.0
2008-10-30 13:55:00,38.89,39.06,38.89,39.01,134500.0,21.3141,21.4072,21.3141,21.3798,134500.0
2008-10-30 14:00:00,39.0,39.1,38.97,39.09,160200.0,21.3743,21.4291,21.3579,21.4237,160200.0
2008-10-30 14:05:00,39.09,39.17,39.05,39.1,397400.0,21.4237,21.4675,21.4017,21.4291,397400.0
2008-10-30 14:10:00,39.08,39.15,38.97,39.05,127600.0,21.4182,21.4565,21.3579,21.4017,127600.0
2008-10-30 14:15:00,39.03,39.08,38.89,39.0,109400.0,21.3908,21.4182,21.3141,21.3743,109400.0
2008-10-30 14:20:00,39.0,39.14,38.97,39.14,297900.0,21.3743,21.4511,21.3579,21.4511,297900.0
2008-10-30 14:25:00,39.15,39.19,39.06,39.1,243300.0,21.4565,21.4785,21.4072,21.4291,243300.0
2008-10-30 14:30:00,39.1,39.22,38.99,39.14,238000.0,21.4291,21.4949,21.3689,21.4511,238000.0
2008-10-30 14:35:00,39.15,39.29,39.07,39.11,300800.0,21.4565,21.5333,21.4127,21.4346,300800.0
2008-10-30 14:40:00,39.14,39.22,38.97,39.07,318900.0,21.4511,21.4949,21.3579,21.4127,318900.0
2008-10-30 14:45:00,39.07,39.24,39.01,39.24,301100.0,21.4127,21.5059,21.3798,21.5059,301100.0
2008-10-30 14:50:00,39.24,39.28,39.1,39.14,311000.0,21.5059,21.5278,21.4291,21.4511,311000.0
2008-10-30 14:55:00,39.13,39.37,39.12,39.37,88600.0,21.4456,21.5771,21.4401,21.5771,88600.0
2008-10-30 15:00:00,39.34,39.37,39.16,39.3,351500.0,21.5607,21.5771,21.462,21.5388,351500.0
2008-10-30 15:05:00,39.29,39.53,39.25,39.43,293100.0,21.5333,21.6648,21.5114,21.61,293100.0
2008-10-30 15:10:00,39.43,39.52,39.28,39.3,270300.0,21.61,21.6593,21.5278,21.5388,270300.0
2008-10-30 15:15:00,39.29,39.3,38.95,39.17,389900.0,21.5333,21.5388,21.3469,21.4675,389900.0
2008-10-30 15:20:00,39.17,39.35,38.92,39.35,466600.0,21.4675,21.5662,21.3305,21.5662,466600.0
2008-10-30 15:25:00,39.35,39.5,39.16,39.45,252000.0,21.5662,21.6484,21.462,21.621,252000.0
2008-10-30 15:30:00,39.45,39.51,39.17,39.35,242000.0,21.621,21.6538,21.4675,21.5662,242000.0
2008-10-30 15:35:00,39.35,39.5,39.14,39.41,342500.0,21.5662,21.6484,21.4511,21.599,342500.0
2008-10-30 15:40:00,39.41,39.74,39.3,39.59,412500.0,21.599,21.7799,21.5388,21.6977,412500.0
2008-10-30 15:45:00,39.59,39.74,39.42,39.68,351000.0,21.6977,21.7799,21.6045,21.747,351000.0
2008-10-30 15:50:00,39.68,40.0,39.52,39.94,457200.0,21.747,21.9224,21.6593,21.8895,457200.0
2008-10-30 15:55:00,39.94,40.33,39.92,40.09,895900.0,21.8895,22.1033,21.8786,21.9717,895900.0
2008-10-30 16:00:00,40.1,40.1,40.0,40.0,37700.0,21.9772,21.9772,21.9224,21.9224,37700.0
2008-10-30 16:05:00,39.9,40.04,39.88,40.04,21800.0,21.8676,21.9443,21.8566,21.9443,21800.0
2008-10-30 16:10:00,40.09,40.09,40.03,40.03,2300.0,21.9717,21.9717,21.9388,21.9388,2300.0
2008-10-31 09:30:00,40.12,40.12,39.57,39.57,290100.0,21.9882,21.9882,21.6867,21.6867,290100.0
2008-10-31 09:35:00,39.59,39.86,39.46,39.84,203700.0,21.6977,21.8457,21.6264,21.8347,203700.0
2008-10-31 09:40:00,39.86,39.91,39.63,39.63,246700.0,21.8457,21.8731,21.7196,21.7196,246700.0
2008-10-31 09:45:00,39.61,39.7,39.46,39.57,397800.0,21.7087,21.758,21.6264,21.6867,397800.0
2008-10-31 09:50:00,39.56,39.74,39.49,39.72,137600.0,21.6813,21.7799,21.6429,21.7689,137600.0
2008-10-31 09:55:00,39.71,40.03,39.61,40.0,137500.0,21.7635,21.9388,21.7087,21.9224,137500.0
2008-10-31 10:00:00,40.0,40.26,39.99,40.25,270500.0,21.9224,22.0649,21.9169,22.0594,270500.0
2008-10-31 10:05:00,40.26,40.38,40.05,40.34,362000.0,22.0649,22.1307,21.9498,22.1087,362000.0
2008-10-31 10:10:00,40.33,40.4,40.25,40.35,410800.0,22.1033,22.1416,22.0594,22.1142,410800.0
2008-10-31 10:15:00,40.35,40.47,40.15,40.41,359200.0,22.1142,22.18,22.0046,22.1471,359200.0
2008-10-31 10:20:00,40.41,40.58,40.39,40.4,301700.0,22.1471,22.2403,22.1361,22.1416,301700.0
2008-10-31 10:25:00,40.41,40.54,40.38,40.52,257100.0,22.1471,22.2183,22.1307,22.2074,257100.0
2008-10-31 10:30:00,40.5,40.79,40.49,40.69,309900.0,22.1964,22.3554,22.1909,22.3006,309900.0
2008-10-31 10:35:00,40.69,40.69,40.34,40.34,375400.0,22.3006,22.3006,22.1087,22.1087,375400.0
2008-10-31 10:40:00,40.33,40.37,40.25,40.34,142900.0,22.1033,22.1252,22.0594,22.1087,142900.0
2008-10-31 10:45:00,40.35,40.5,40.21,40.39,151900.0,22.1142,22.1964,22.0375,22.1361,151900.0
2008-10-31 10:50:00,40.39,40.5,40.2,40.5,131200.0,22.1361,22.1964,22.032,22.1964,131200.0
2008-10-31 10:55:00,40.51,40.53,40.32,40.51,120100.0,22.2019,22.2129,22.0978,22.2019,120100.0
2008-10-31 11:00:00,40.51,40.61,40.41,40.51,108600.0,22.2019,22.2567,22.1471,22.2019,108600.0
2008-10-31 11:05:00,40.51,40.63,40.47,40.51,117300.0,22.2019,22.2677,22.18,22.2019,117300.0
2008-10-31 11:10:00,40.51,40.61,40.47,40.55,70400.0,22.2019,22.2567,22.18,22.2238,70400.0
2008-10-31 11:15:00,40.56,40.99,40.53,40.97,262700.0,22.2293,22.465,22.2129,22.454,262700.0
2008-10-31 11:20:00,40.96,41.05,40.92,40.96,284400.0,22.4485,22.4979,22.4266,22.4485,284400.0
2008-10-31 11:25:00,40.94,40.99,40.87,40.93,190600.0,22.4376,22.465,22.3992,22.4321,190600.0
2008-10-31 11:30:00,40.93,41.0,40.82,40.88,256900.0,22.4321,22.4705,22.3718,22.4047,256900.0
2008-10-31 11:35:00,40.88,41.07,40.87,41.06,183500.0,22.4047,22.5088,22.3992,22.5033,183500.0
2008-10-31 11:40:00,41.06,41.08,40.97,41.07,210300.0,22.5033,22.5143,22.454,22.5088,210300.0
2008-10-31 11:45:00,41.08,41.2,40.83,40.92,355900.0,22.5143,22.5801,22.3773,22.4266,355900.0
2008-10-31 11:50:00,40.92,41.07,40.9,41.06,130300.0,22.4266,22.5088,22.4157,22.5033,130300.0
2008-10-31 11:55:00,41.07,41.08,40.96,41.07,134700.0,22.5088,22.5143,22.4485,22.5088,134700.0
2008-10-31 12:00:00,41.07,41.08,40.96,41.02,277500.0,22.5088,22.5143,22.4485,22.4814,277500.0
2008-10-31 12:05:00,41.01,41.02,40.89,40.98,203100.0,22.4759,22.4814,22.4102,22.4595,203100.0
2008-10-31 12:10:00,40.98,41.03,40.93,40.98,166500.0,22.4595,22.4869,22.4321,22.4595,166500.0
2008-10-31 12:15:00,40.98,41.03,40.81,41.0,191200.0,22.4595,22.4869,22.3663,22.4705,191200.0
2008-10-31 12:20:00,40.99,41.08,40.85,40.95,291200.0,22.465,22.5143,22.3882,22.4431,291200.0
2008-10-31 12:25:00,40.96,41.07,40.85,40.85,284200.0,22.4485,22.5088,22.3882,22.3882,284200.0
2008-10-31 12:30:00,40.84,40.95,40.84,40.91,250600.0,22.3828,22.4431,22.3828,22.4211,250600.0
2008-10-31 12:35:00,40.9,40.98,40.79,40.98,170100.0,22.4157,22.4595,22.3554,22.4595,170100.0
2008-10-31 12:40:00,40.99,41.09,40.97,41.04,123900.0,22.465,22.5198,22.454,22.4924,123900.0
2008-10-31 12:45:00,41.04,41.26,40.96,41.2,127500.0,22.4924,22.613,22.4485,22.5801,127500.0
2008-10-31 12:50:00,41.18,41.27,41.15,41.27,154800.0,22.5691,22.6184,22.5527,22.6184,154800.0
2008-10-31 12:55:00,41.27,41.27,41.15,41.16,180200.0,22.6184,22.6184,22.5527,22.5581,180200.0
2008-10-31 13:00:00,41.15,41.33,41.13,41.33,108400.0,22.5527,22.6513,22.5417,22.6513,108400.0
2008-10-31 13:05:00,41.33,41.46,41.28,41.32,123500.0,22.6513,22.7226,22.6239,22.6458,123500.0
2008-10-31 13:10:00,41.32,41.5,41.32,41.48,118000.0,22.6458,22.7445,22.6458,22.7335,118000.0
2008-10-31 13:15:00,41.48,41.6,41.35,41.56,263200.0,22.7335,22.7993,22.6623,22.7774,263200.0
2008-10-31 13:20:00,41.56,41.91,41.54,41.81,206000.0,22.7774,22.9692,22.7664,22.9144,206000.0
2008-10-31 13:25:00,41.81,41.83,41.66,41.79,133500.0,22.9144,22.9253,22.8322,22.9034,133500.0
2008-10-31 13:30:00,41.81,42.13,41.8,42.11,444100.0,22.9144,23.0898,22.9089,23.0788,444100.0
2008-10-31 13:35:00,42.14,42.25,41.91,41.96,331700.0,23.0952,23.1555,22.9692,22.9966,331700.0
2008-10-31 13:40:00,41.94,41.96,41.62,41.79,242900.0,22.9856,22.9966,22.8103,22.9034,242900.0
2008-10-31 13:45:00,41.79,41.83,41.64,41.66,76200.0,22.9034,22.9253,22.8212,22.8322,76200.0
2008-10-31 13:50:00,41.64,41.74,41.62,41.65,303300.0,22.8212,22.876,22.8103,22.8267,303300.0
2008-10-31 13:55:00,41.64,41.94,41.62,41.9,361400.0,22.8212,22.9856,22.8103,22.9637,361400.0
2008-10-31 14:00:00,41.91,42.0,41.78,42.0,504400.0,22.9692,23.0185,22.8979,23.0185,504400.0
2008-10-31 14:05:00,42.0,42.04,41.93,41.93,512300.0,23.0185,23.0404,22.9802,22.9802,512300.0
2008-10-31 14:10:00,41.92,42.0,41.84,41.84,160300.0,22.9747,23.0185,22.9308,22.9308,160300.0
2008-10-31 14:15:00,41.84,41.85,41.66,41.74,117600.0,22.9308,22.9363,22.8322,22.876,117600.0
2008-10-31 14:20:00,41.73,41.85,41.66,41.76,143200.0,22.8705,22.9363,22.8322,22.887,143200.0
2008-10-31 14:25:00,41.77,41.97,41.71,41.95,130000.0,22.8925,23.0021,22.8596,22.9911,130000.0
2008-10-31 14:30:00,41.97,42.01,41.62,41.99,396800.0,23.0021,23.024,22.8103,23.013,396800.0
2008-10-31 14:35:00,41.99,42.01,41.95,41.98,257000.0,23.013,23.024,22.9911,23.0076,257000.0
2008-10-31 14:40:00,41.99,42.0,41.88,41.95,305200.0,23.013,23.0185,22.9527,22.9911,305200.0
2008-10-31 14:45:00,41.97,42.03,41.82,42.0,140000.0,23.0021,23.035,22.9199,23.0185,140000.0
2008-10-31 14:50:00,42.02,42.13,41.84,42.04,222200.0,23.0295,23.0898,22.9308,23.0404,222200.0
2008-10-31 14:55:00,42.05,42.27,42.05,42.27,186800.0,23.0459,23.1665,23.0459,23.1665,186800.0
2008-10-31 15:00:00,42.27,42.64,42.26,42.46,492300.0,23.1665,23.3693,23.161,23.2706,492300.0
2008-10-31 15:05:00,42.46,42.56,42.2,42.51,354000.0,23.2706,23.3254,23.1281,23.298,354000.0
2008-10-31 15:10:00,42.52,42.58,42.13,42.23,550100.0,23.3035,23.3364,23.0898,23.1446,550100.0
2008-10-31 15:15:00,42.21,42.23,41.88,41.89,560200.0,23.1336,23.1446,22.9527,22.9582,560200.0
2008-10-31 15:20:00,41.89,42.33,41.7,42.29,351800.0,22.9582,23.1994,22.8541,23.1775,351800.0
2008-10-31 15:25:00,42.29,42.32,41.75,41.98,491400.0,23.1775,23.1939,22.8815,23.0076,491400.0
2008-10-31 15:30:00,41.99,42.27,41.9,42.1,440400.0,23.013,23.1665,22.9637,23.0733,440400.0
2008-10-31 15:35:00,42.11,42.21,41.99,42.21,399700.0,23.0788,23.1336,23.013,23.1336,399700.0
2008-10-31 15:40:00,42.2,42.45,41.75,42.15,654600.0,23.1281,23.2651,22.8815,23.1007,654600.0
2008-10-31 15:45:00,42.14,42.27,42.06,42.12,403900.0,23.0952,23.1665,23.0514,23.0843,403900.0
2008-10-31 15:50:00,42.11,42.39,42.09,42.21,567100.0,23.0788,23.2323,23.0678,23.1336,567100.0
2008-10-31 15:55:00,42.22,42.66,42.2,42.55,1557700.0,23.1391,23.3802,23.1281,23.3199,1557700.0
2008-10-31 16:00:00,42.44,42.57,41.37,42.32,164400.0,23.2597,23.3309,22.6732,23.1939,164400.0
2008-10-31 16:05:00,42.22,42.34,42.21,42.34,4700.0,23.1391,23.2049,23.1336,23.2049,4700.0
2008-10-31 16:10:00,42.32,42.32,42.32,42.32,2500.0,23.1939,23.1939,23.1939,23.1939,2500.0
2008-11-03 09:30:00,42.17,42.55,42.17,42.25,225200.0,23.1117,23.3199,23.1117,23.1555,225200.0
2008-11-03 09:35:00,42.25,42.63,42.24,42.54,321200.0,23.1555,23.3638,23.1501,23.3145,321200.0
2008-11-03 09:40:00,42.55,42.66,42.37,42.38,236800.0,23.3199,23.3802,23.2213,23.2268,236800.0
2008-11-03 09:45:00,42.39,42.51,42.37,42.42,398400.0,23.2323,23.298,23.2213,23.2487,398400.0
2008-11-03 09:50:00,42.42,42.44,41.99,42.0,196100.0,23.2487,23.2597,23.013,23.0185,196100.0
2008-11-03 09:55:00,42.0,42.02,41.64,41.64,327700.0,23.0185,23.0295,22.8212,22.8212,327700.0
2008-11-03 10:00:00,41.64,41.76,41.28,41.42,740100.0,22.8212,22.887,22.6239,22.7006,740100.0
2008-11-03 10:05:00,41.42,41.84,41.41,41.84,278200.0,22.7006,22.9308,22.6952,22.9308,278200.0
2008-11-03 10:10:00,41.85,42.13,41.77,42.04,188800.0,22.9363,23.0898,22.8925,23.0404,188800.0
2008-11-03 10:15:00,42.04,42.08,41.75,41.83,203900.0,23.0404,23.0624,22.8815,22.9253,203900.0
2008-11-03 10:20:00,41.83,41.87,41.65,41.7,228400.0,22.9253,22.9473,22.8267,22.8541,228400.0
2008-11-03 10:25:00,41.7,41.81,41.52,41.69,222300.0,22.8541,22.9144,22.7554,22.8486,222300.0
2008-11-03 10:30:00,41.68,41.68,41.44,41.54,196900.0,22.8431,22.8431,22.7116,22.7664,196900.0
2008-11-03 10:35:00,41.53,41.75,41.43,41.7,148500.0,22.7609,22.8815,22.7061,22.8541,148500.0
2008-11-03 10:40:00,41.71,41.79,41.58,41.58,149200.0,22.8596,22.9034,22.7883,22.7883,149200.0
2008-11-03 10:45:00,41.59,41.99,41.57,41.88,144100.0,22.7938,23.013,22.7829,22.9527,144100.0
2008-11-03 10:50:00,41.86,41.95,41.69,41.74,112500.0,22.9418,22.9911,22.8486,22.876,112500.0
2008-11-03 10:55:00,41.73,41.84,41.62,41.76,84300.0,22.8705,22.9308,22.8103,22.887,84300.0
2008-11-03 11:00:00,41.77,42.03,41.76,41.92,107000.0,22.8925,23.035,22.887,22.9747,107000.0
2008-11-03 11:05:00,41.92,42.02,41.9,42.0,76900.0,22.9747,23.0295,22.9637,23.0185,76900.0
2008-11-03 11:10:00,41.99,42.08,41.95,41.97,104800.0,23.013,23.0624,22.9911,23.0021,104800.0
2008-11-03 11:15:00,41.97,42.11,41.82,42.08,123000.0,23.0021,23.0788,22.9199,23.0624,123000.0
2008-11-03 11:20:00,42.09,42.09,41.91,41.91,120700.0,23.0678,23.0678,22.9692,22.9692,120700.0
2008-11-03 11:25:00,41.93,42.07,41.9,42.03,95700.0,22.9802,23.0569,22.9637,23.035,95700.0
2008-11-03 11:30:00,42.02,42.11,41.98,42.11,66700.0,23.0295,23.0788,23.0076,23.0788,66700.0
2008-11-03 11:35:00,42.1,42.17,42.08,42.17,133900.0,23.0733,23.1117,23.0624,23.1117,133900.0
2008-11-03 11:40:00,42.17,42.34,42.16,42.23,97300.0,23.1117,23.2049,23.1062,23.1446,97300.0
2008-11-03 11:45:00,42.24,42.26,42.14,42.14,78800.0,23.1501,23.161,23.0952,23.0952,78800.0
2008-11-03 11:50:00,42.15,42.22,42.1,42.19,99300.0,23.1007,23.1391,23.0733,23.1226,99300.0
2008-11-03 11:55:00,42.19,42.24,42.13,42.15,71400.0,23.1226,23.1501,23.0898,23.1007,71400.0
2008-11-03 12:00:00,42.15,42.17,42.07,42.1,90600.0,23.1007,23.1117,23.0569,23.0733,90600.0
2008-11-03 12:05:00,42.12,42.15,42.07,42.08,78000.0,23.0843,23.1007,23.0569,23.0624,78000.0
2008-11-03 12:10:00,42.06,42.16,42.03,42.11,91600.0,23.0514,23.1062,23.035,23.0788,91600.0
2008-11-03 12:15:00,42.12,42.2,42.06,42.15,87500.0,23.0843,23.1281,23.0514,23.1007,87500.0
2008-11-03 12:20:00,42.13,42.17,42.05,42.07,86600.0,23.0898,23.1117,23.0459,23.0569,86600.0
2008-11-03 12:25:00,42.08,42.19,42.04,42.05,68600.0,23.0624,23.1226,23.0404,23.0459,68600.0
2008-11-03 12:30:00,42.05,42.09,41.98,42.01,70300.0,23.0459,23.0678,23.0076,23.024,70300.0
2008-11-03 12:35:00,42.02,42.04,41.89,41.89,77900.0,23.0295,23.0404,22.9582,22.9582,77900.0
2008-11-03 12:40:00,41.9,41.92,41.74,41.79,82300.0,22.9637,22.9747,22.876,22.9034,82300.0
2008-11-03 12:45:00,41.79,41.82,41.68,41.68,49200.0,22.9034,22.9199,22.8431,22.8431,49200.0
2008-11-03 12:50:00,41.69,41.77,41.64,41.76,66800.0,22.8486,22.8925,22.8212,22.887,66800.0
2008-11-03 12:55:00,41.77,41.83,41.74,41.79,82700.0,22.8925,22.9253,22.876,22.9034,82700.0
2008-11-03 13:00:00,41.79,41.82,41.75,41.78,123100.0,22.9034,22.9199,22.8815,22.8979,123100.0
2008-11-03 13:05:00,41.78,41.79,41.71,41.78,71400.0,22.8979,22.9034,22.8596,22.8979,71400.0
2008-11-03 13:10:00,41.77,41.84,41.77,41.78,75300.0,22.8925,22.9308,22.8925,22.8979,75300.0
2008-11-03 13:15:00,41.79,41.79,41.57,41.61,94200.0,22.9034,22.9034,22.7829,22.8048,94200.0
2008-11-03 13:20:00,41.6,41.63,41.55,41.6,74200.0,22.7993,22.8157,22.7719,22.7993,74200.0
2008-11-03 13:25:00,41.59,41.61,41.49,41.51,37800.0,22.7938,22.8048,22.739,22.75,37800.0
2008-11-03 13:30:00,41.5,41.54,41.43,41.44,87700.0,22.7445,22.7664,22.7061,22.7116,87700.0
2008-11-03 13:35:00,41.43,41.52,41.39,41.45,124900.0,22.7061,22.7554,22.6842,22.7171,124900.0
2008-11-03 13:40:00,41.43,41.49,41.36,41.38,98000.0,22.7061,22.739,22.6678,22.6787,98000.0
2008-11-03 13:45:00,41.38,41.4,41.27,41.31,91800.0,22.6787,22.6897,22.6184,22.6404,91800.0
2008-11-03 13:50:00,41.32,41.33,41.29,41.29,47100.0,22.6458,22.6513,22.6294,22.6294,47100.0
2008-11-03 13:55:00,41.29,41.3,41.17,41.21,98200.0,22.6294,22.6349,22.5636,22.5855,98200.0
2008-11-03 14:00:00,41.21,41.23,41.11,41.16,129400.0,22.5855,22.5965,22.5307,22.5581,129400.0
2008-11-03 14:05:00,41.15,41.23,41.13,41.21,108300.0,22.5527,22.5965,22.5417,22.5855,108300.0
2008-11-03 14:10:00,41.22,41.3,41.17,41.2,143800.0,22.591,22.6349,22.5636,22.5801,143800.0
2008-11-03 14:15:00,41.2,41.2,41.0,41.03,175100.0,22.5801,22.5801,22.4705,22.4869,175100.0
2008-11-03 14:20:00,41.04,41.23,41.02,41.19,86600.0,22.4924,22.5965,22.4814,22.5746,86600.0
2008-11-03 14:25:00,41.2,41.39,41.17,41.39,62600.0,22.5801,22.6842,22.5636,22.6842,62600.0
2008-11-03 14:30:00,41.38,41.38,41.21,41.21,78900.0,22.6787,22.6787,22.5855,22.5855,78900.0
2008-11-03 14:35:00,41.22,41.34,41.19,41.28,97500.0,22.591,22.6568,22.5746,22.6239,97500.0
2008-11-03 14:40:00,41.3,41.3,41.23,41.26,56700.0,22.6349,22.6349,22.5965,22.613,56700.0
2008-11-03 14:45:00,41.27,41.39,41.26,41.33,111600.0,22.6184,22.6842,22.613,22.6513,111600.0
2008-11-03 14:50:00,41.34,41.34,41.19,41.26,110000.0,22.6568,22.6568,22.5746,22.613,110000.0
2008-11-03 14:55:00,41.27,41.33,41.06,41.06,168600.0,22.6184,22.6513,22.5033,22.5033,168600.0
2008-11-03 15:00:00,41.06,41.15,40.99,41.0,196000.0,22.5033,22.5527,22.465,22.4705,196000.0
2008-11-03 15:05:00,41.0,41.12,40.96,41.05,128000.0,22.4705,22.5362,22.4485,22.4979,128000.0
2008-11-03 15:10:00,41.04,41.14,40.99,41.02,113000.0,22.4924,22.5472,22.465,22.4814,113000.0
2008-11-03 15:15:00,41.03,41.18,40.98,41.17,164600.0,22.4869,22.5691,22.4595,22.5636,164600.0
2008-11-03 15:20:00,41.19,41.2,41.03,41.15,132800.0,22.5746,22.5801,22.4869,22.5527,132800.0
2008-11-03 15:25:00,41.14,41.29,41.09,41.28,269700.0,22.5472,22.6294,22.5198,22.6239,269700.0
2008-11-03 15:30:00,41.28,41.33,41.15,41.27,228200.0,22.6239,22.6513,22.5527,22.6184,228200.0
2008-11-03 15:35:00,41.27,41.35,41.26,41.33,92600.0,22.6184,22.6623,22.613,22.6513,92600.0
2008-11-03 15:40:00,41.33,41.49,41.33,41.43,156900.0,22.6513,22.739,22.6513,22.7061,156900.0
2008-11-03 15:45:00,41.44,41.68,41.44,41.61,301000.0,22.7116,22.8431,22.7116,22.8048,301000.0
2008-11-03 15:50:00,41.6,41.63,41.46,41.47,220300.0,22.7993,22.8157,22.7226,22.728,220300.0
2008-11-03 15:55:00,41.48,41.49,40.95,41.14,628800.0,22.7335,22.739,22.4431,22.5472,628800.0
2008-11-03 16:00:00,41.0,41.23,41.0,41.23,1233600.0,22.4705,22.5965,22.4705,22.5965,1233600.0
2008-11-03 16:05:00,41.03,41.03,41.03,41.03,100.0,22.4869,22.4869,22.4869,22.4869,100.0
2008-11-03 16:10:00,41.1,41.1,41.06,41.09,71100.0,22.5253,22.5253,22.5033,22.5198,71100.0
2008-11-04 09:30:00,41.62,42.15,41.47,42.13,465500.0,22.8103,23.1007,22.728,23.0898,465500.0
2008-11-04 09:35:00,42.13,42.29,41.92,42.03,594300.0,23.0898,23.1775,22.9747,23.035,594300.0
2008-11-04 09:40:00,42.04,42.16,41.89,41.93,351900.0,23.0404,23.1062,22.9582,22.9802,351900.0
2008-11-04 09:45:00,41.93,41.95,41.72,41.73,259500.0,22.9802,22.9911,22.8651,22.8705,259500.0
2008-11-04 09:50:00,41.73,41.74,41.53,41.62,305300.0,22.8705,22.876,22.7609,22.8103,305300.0
2008-11-04 09:55:00,41.62,41.65,41.29,41.41,175000.0,22.8103,22.8267,22.6294,22.6952,175000.0
2008-11-04 10:00:00,41.39,41.58,41.28,41.52,161600.0,22.6842,22.7883,22.6239,22.7554,161600.0
2008-11-04 10:05:00,41.53,41.61,41.44,41.51,180900.0,22.7609,22.8048,22.7116,22.75,180900.0
2008-11-04 10:10:00,41.52,41.64,41.51,41.58,140900.0,22.7554,22.8212,22.75,22.7883,140900.0
2008-11-04 10:15:00,41.59,41.74,41.54,41.74,155800.0,22.7938,22.876,22.7664,22.876,155800.0
2008-11-04 10:20:00,41.73,41.82,41.7,41.73,211800.0,22.8705,22.9199,22.8541,22.8705,211800.0
2008-11-04 10:25:00,41.76,41.92,41.67,41.85,207500.0,22.887,22.9747,22.8377,22.9363,207500.0
2008-11-04 10:30:00,41.88,42.02,41.78,41.83,219500.0,22.9527,23.0295,22.8979,22.9253,219500.0
2008-11-04 10:35:00,41.82,42.0,41.8,42.0,216800.0,22.9199,23.0185,22.9089,23.0185,216800.0
2008-11-04 10:40:00,42.0,42.03,41.8,41.87,270500.0,23.0185,23.035,22.9089,22.9473,270500.0
2008-11-04 10:45:00,41.87,42.05,41.86,42.05,217800.0,22.9473,23.0459,22.9418,23.0459,217800.0
2008-11-04 10:50:00,42.05,42.35,42.04,42.23,465900.0,23.0459,23.2103,23.0404,23.1446,465900.0
2008-11-04 10:55:00,42.23,42.37,42.19,42.3,332700.0,23.1446,23.2213,23.1226,23.1829,332700.0
2008-11-04 11:00:00,42.3,42.57,42.3,42.51,560700.0,23.1829,23.3309,23.1829,23.298,560700.0
2008-11-04 11:05:00,42.51,42.52,42.35,42.38,215100.0,23.298,23.3035,23.2103,23.2268,215100.0
2008-11-04 11:10:00,42.38,42.44,42.33,42.42,215500.0,23.2268,23.2597,23.1994,23.2487,215500.0
2008-11-04 11:15:00,42.42,42.55,42.42,42.48,200200.0,23.2487,23.3199,23.2487,23.2816,200200.0
2008-11-04 11:20:00,42.46,42.47,42.35,42.35,400100.0,23.2706,23.2761,23.2103,23.2103,400100.0
2008-11-04 11:25:00,42.35,42.45,42.31,42.4,117800.0,23.2103,23.2651,23.1884,23.2377,117800.0
2008-11-04 11:30:00,42.4,42.44,42.22,42.31,125900.0,23.2377,23.2597,23.1391,23.1884,125900.0
2008-11-04 11:35:00,42.31,42.34,42.21,42.25,193000.0,23.1884,23.2049,23.1336,23.1555,193000.0
2008-11-04 11:40:00,42.25,42.45,42.22,42.45,118800.0,23.1555,23.2651,23.1391,23.2651,118800.0
2008-11-04 11:45:00,42.45,42.47,42.37,42.47,184400.0,23.2651,23.2761,23.2213,23.2761,184400.0
2008-11-04 11:50:00,42.47,42.64,42.47,42.61,236800.0,23.2761,23.3693,23.2761,23.3528,236800.0
2008-11-04 11:55:00,42.6,42.76,42.57,42.67,264000.0,23.3474,23.435,23.3309,23.3857,264000.0
2008-11-04 12:00:00,42.67,42.72,42.46,42.46,206900.0,23.3857,23.4131,23.2706,23.2706,206900.0
2008-11-04 12:05:00,42.45,42.56,42.4,42.53,125600.0,23.2651,23.3254,23.2377,23.309,125600.0
2008-11-04 12:10:00,42.54,42.66,42.52,42.59,142300.0,23.3145,23.3802,23.3035,23.3419,142300.0
2008-11-04 12:15:00,42.59,42.63,42.5,42.5,96500.0,23.3419,23.3638,23.2925,23.2925,96500.0
2008-11-04 12:20:00,42.49,42.62,42.49,42.6,101800.0,23.2871,23.3583,23.2871,23.3474,101800.0
2008-11-04 12:25:00,42.6,42.63,42.48,42.48,89600.0,23.3474,23.3638,23.2816,23.2816,89600.0
2008-11-04 12:30:00,42.48,42.48,42.38,42.38,97400.0,23.2816,23.2816,23.2268,23.2268,97400.0
2008-11-04 12:35:00,42.38,42.43,42.36,42.37,109100.0,23.2268,23.2542,23.2158,23.2213,109100.0
2008-11-04 12:40:00,42.38,42.38,42.1,42.13,163400.0,23.2268,23.2268,23.0733,23.0898,163400.0
2008-11-04 12:45:00,42.14,42.31,42.13,42.31,84800.0,23.0952,23.1884,23.0898,23.1884,84800.0
2008-11-04 12:50:00,42.3,42.4,42.27,42.38,40600.0,23.1829,23.2377,23.1665,23.2268,40600.0
2008-11-04 12:55:00,42.38,42.42,42.29,42.42,84000.0,23.2268,23.2487,23.1775,23.2487,84000.0
2008-11-04 13:00:00,42.43,42.48,42.41,42.42,100700.0,23.2542,23.2816,23.2432,23.2487,100700.0
2008-11-04 13:05:00,42.42,42.43,42.39,42.42,38500.0,23.2487,23.2542,23.2323,23.2487,38500.0
2008-11-04 13:10:00,42.41,42.46,42.3,42.39,86800.0,23.2432,23.2706,23.1829,23.2323,86800.0
2008-11-04 13:15:00,42.39,42.54,42.33,42.47,184400.0,23.2323,23.3145,23.1994,23.2761,184400.0
2008-11-04 13:20:00,42.47,42.54,42.44,42.54,105600.0,23.2761,23.3145,23.2597,23.3145,105600.0
2008-11-04 13:25:00,42.54,42.62,42.5,42.61,87100.0,23.3145,23.3583,23.2925,23.3528,87100.0
2008-11-04 13:30:00,42.62,42.64,42.45,42.53,152000.0,23.3583,23.3693,23.2651,23.309,152000.0
2008-11-04 13:35:00,42.56,42.74,42.53,42.74,87500.0,23.3254,23.4241,23.309,23.4241,87500.0
2008-11-04 13:40:00,42.75,42.8,42.69,42.7,232200.0,23.4296,23.457,23.3967,23.4022,232200.0
2008-11-04 13:45:00,42.71,42.89,42.7,42.76,208400.0,23.4076,23.5063,23.4022,23.435,208400.0
2008-11-04 13:50:00,42.75,42.81,42.7,42.74,209000.0,23.4296,23.4624,23.4022,23.4241,209000.0
2008-11-04 13:55:00,42.73,42.89,42.72,42.75,163400.0,23.4186,23.5063,23.4131,23.4296,163400.0
2008-11-04 14:00:00,42.74,42.75,42.53,42.62,119200.0,23.4241,23.4296,23.309,23.3583,119200.0
2008-11-04 14:05:00,42.62,42.63,42.42,42.5,220000.0,23.3583,23.3638,23.2487,23.2925,220000.0
2008-11-04 14:10:00,42.51,42.7,42.48,42.65,221000.0,23.298,23.4022,23.2816,23.3748,221000.0
2008-11-04 14:15:00,42.64,42.69,42.5,42.61,131800.0,23.3693,23.3967,23.2925,23.3528,131800.0
2008-11-04 14:20:00,42.6,42.61,42.48,42.48,123100.0,23.3474,23.3528,23.2816,23.2816,123100.0
2008-11-04 14:25:00,42.49,42.76,42.48,42.67,138800.0,23.2871,23.435,23.2816,23.3857,138800.0
2008-11-04 14:30:00,42.66,42.69,42.5,42.51,190300.0,23.3802,23.3967,23.2925,23.298,190300.0
2008-11-04 14:35:00,42.51,42.52,42.39,42.45,253700.0,23.298,23.3035,23.2323,23.2651,253700.0
2008-11-04 14:40:00,42.45,42.52,42.34,42.39,324200.0,23.2651,23.3035,23.2049,23.2323,324200.0
2008-11-04 14:45:00,42.39,42.39,42.21,42.26,216000.0,23.2323,23.2323,23.1336,23.161,216000.0
2008-11-04 14:50:00,42.25,42.26,42.12,42.12,118900.0,23.1555,23.161,23.0843,23.0843,118900.0
2008-11-04 14:55:00,42.13,42.31,42.09,42.27,188900.0,23.0898,23.1884,23.0678,23.1665,188900.0
2008-11-04 15:00:00,42.27,42.3,42.06,42.09,133200.0,23.1665,23.1829,23.0514,23.0678,133200.0
2008-11-04 15:05:00,42.11,42.21,42.08,42.08,290000.0,23.0788,23.1336,23.0624,23.0624,290000.0
2008-11-04 15:10:00,42.1,42.4,42.07,42.36,175300.0,23.0733,23.2377,23.0569,23.2158,175300.0
2008-11-04 15:15:00,42.37,42.42,42.28,42.34,161500.0,23.2213,23.2487,23.172,23.2049,161500.0
2008-11-04 15:20:00,42.34,42.41,42.28,42.4,152300.0,23.2049,23.2432,23.172,23.2377,152300.0
2008-11-04 15:25:00,42.41,42.41,42.35,42.35,272600.0,23.2432,23.2432,23.2103,23.2103,272600.0
2008-11-04 15:30:00,42.34,42.54,42.34,42.52,811600.0,23.2049,23.3145,23.2049,23.3035,811600.0
2008-11-04 15:35:00,42.52,42.55,42.45,42.52,597900.0,23.3035,23.3199,23.2651,23.3035,597900.0
2008-11-04 15:40:00,42.52,42.73,42.52,42.65,1219300.0,23.3035,23.4186,23.3035,23.3748,1219300.0
2008-11-04 15:45:00,42.66,43.0,42.66,42.9,631900.0,23.3802,23.5666,23.3802,23.5118,631900.0
2008-11-04 15:50:00,42.91,42.99,42.61,42.83,616200.0,23.5173,23.5611,23.3528,23.4734,616200.0
2008-11-04 15:55:00,42.83,43.5,42.83,43.39,1519100.0,23.4734,23.8406,23.4734,23.7803,1519100.0
2008-11-04 16:00:00,43.28,43.28,43.12,43.12,5200.0,23.72,23.72,23.6323,23.6323,5200.0
2008-11-04 16:05:00,43.28,43.32,43.27,43.32,6500.0,23.72,23.742,23.7146,23.742,6500.0
2008-11-04 16:10:00,43.33,43.33,43.33,43.33,24500.0,23.7474,23.7474,23.7474,23.7474,24500.0
2008-11-05 09:30:00,42.62,42.62,41.8,41.85,490700.0,23.3583,23.3583,22.9089,22.9363,490700.0
2008-11-05 09:35:00,41.83,42.28,41.83,42.28,274800.0,22.9253,23.172,22.9253,23.172,274800.0
2008-11-05 09:40:00,42.28,42.39,42.03,42.06,305400.0,23.172,23.2323,23.035,23.0514,305400.0
2008-11-05 09:45:00,42.05,42.05,41.66,41.72,721100.0,23.0459,23.0459,22.8322,22.8651,721100.0
2008-11-05 09:50:00,41.72,41.74,41.25,41.32,992700.0,22.8651,22.876,22.6075,22.6458,992700.0
2008-11-05 09:55:00,41.32,41.32,40.88,41.16,989900.0,22.6458,22.6458,22.4047,22.5581,989900.0
2008-11-05 10:00:00,41.17,41.47,41.06,41.34,744800.0,22.5636,22.728,22.5033,22.6568,744800.0
2008-11-05 10:05:00,41.35,41.9,41.35,41.88,224300.0,22.6623,22.9637,22.6623,22.9527,224300.0
2008-11-05 10:10:00,41.87,41.97,41.77,41.84,237800.0,22.9473,23.0021,22.8925,22.9308,237800.0
2008-11-05 10:15:00,41.84,42.2,41.83,42.15,153400.0,22.9308,23.1281,22.9253,23.1007,153400.0
2008-11-05 10:20:00,42.13,42.32,42.12,42.18,230900.0,23.0898,23.1939,23.0843,23.1172,230900.0
2008-11-05 10:25:00,42.18,42.29,42.09,42.28,79700.0,23.1172,23.1775,23.0678,23.172,79700.0
2008-11-05 10:30:00,42.29,42.48,42.29,42.37,205400.0,23.1775,23.2816,23.1775,23.2213,205400.0
2008-11-05 10:35:00,42.37,42.4,42.03,42.15,238200.0,23.2213,23.2377,23.035,23.1007,238200.0
2008-11-05 10:40:00,42.19,42.34,42.19,42.27,85000.0,23.1226,23.2049,23.1226,23.1665,85000.0
2008-11-05 10:45:00,42.27,42.45,42.21,42.45,145200.0,23.1665,23.2651,23.1336,23.2651,145200.0
2008-11-05 10:50:00,42.45,42.46,42.01,42.03,195700.0,23.2651,23.2706,23.024,23.035,195700.0
2008-11-05 10:55:00,42.03,42.08,41.82,41.82,171000.0,23.035,23.0624,22.9199,22.9199,171000.0
2008-11-05 11:00:00,41.83,41.91,41.81,41.82,103800.0,22.9253,22.9692,22.9144,22.9199,103800.0
2008-11-05 11:05:00,41.84,41.91,41.78,41.81,205600.0,22.9308,22.9692,22.8979,22.9144,205600.0
2008-11-05 11:10:00,41.79,41.99,41.77,41.91,142300.0,22.9034,23.013,22.8925,22.9692,142300.0
2008-11-05 11:15:00,41.9,41.9,41.78,41.87,68300.0,22.9637,22.9637,22.8979,22.9473,68300.0
2008-11-05 11:20:00,41.88,41.89,41.74,41.79,85800.0,22.9527,22.9582,22.876,22.9034,85800.0
2008-11-05 11:25:00,41.78,41.82,41.72,41.75,126600.0,22.8979,22.9199,22.8651,22.8815,126600.0
2008-11-05 11:30:00,41.73,41.8,41.67,41.78,90300.0,22.8705,22.9089,22.8377,22.8979,90300.0
2008-11-05 11:35:00,41.78,41.82,41.58,41.65,177500.0,22.8979,22.9199,22.7883,22.8267,177500.0
2008-11-05 11:40:00,41.65,41.75,41.62,41.7,219200.0,22.8267,22.8815,22.8103,22.8541,219200.0
2008-11-05 11:45:00,41.7,41.74,41.52,41.72,111600.0,22.8541,22.876,22.7554,22.8651,111600.0
2008-11-05 11:50:00,41.71,41.78,41.56,41.7,130600.0,22.8596,22.8979,22.7774,22.8541,130600.0
2008-11-05 11:55:00,41.71,41.74,41.6,41.72,114300.0,22.8596,22.876,22.7993,22.8651,114300.0
2008-11-05 12:00:00,41.75,41.79,41.68,41.73,126500.0,22.8815,22.9034,22.8431,22.8705,126500.0
2008-11-05 12:05:00,41.73,41.75,41.57,41.59,98100.0,22.8705,22.8815,22.7829,22.7938,98100.0
2008-11-05 12:10:00,41.58,41.6,41.32,41.35,206500.0,22.7883,22.7993,22.6458,22.6623,206500.0
2008-11-05 12:15:00,41.35,41.44,41.31,41.43,107900.0,22.6623,22.7116,22.6404,22.7061,107900.0
2008-11-05 12:20:00,41.43,41.57,41.43,41.48,103000.0,22.7061,22.7829,22.7061,22.7335,103000.0
2008-11-05 12:25:00,41.49,41.51,41.21,41.26,239400.0,22.739,22.75,22.5855,22.613,239400.0
2008-11-05 12:30:00,41.26,41.39,41.24,41.29,354400.0,22.613,22.6842,22.602,22.6294,354400.0
2008-11-05 12:35:00,41.3,41.3,41.02,41.09,260700.0,22.6349,22.6349,22.4814,22.5198,260700.0
2008-11-05 12:40:00,41.09,41.22,41.0,41.21,199900.0,22.5198,22.591,22.4705,22.5855,199900.0
2008-11-05 12:45:00,41.22,41.26,41.1,41.1,148300.0,22.591,22.613,22.5253,22.5253,148300.0
2008-11-05 12:50:00,41.1,41.1,40.94,41.02,182400.0,22.5253,22.5253,22.4376,22.4814,182400.0
2008-11-05 12:55:00,41.02,41.19,40.96,41.19,63600.0,22.4814,22.5746,22.4485,22.5746,63600.0
2008-11-05 13:00:00,41.19,41.25,41.14,41.25,79600.0,22.5746,22.6075,22.5472,22.6075,79600.0
2008-11-05 13:05:00,41.26,41.45,41.22,41.45,82200.0,22.613,22.7171,22.591,22.7171,82200.0
2008-11-05 13:10:00,41.45,41.54,41.45,41.46,39300.0,22.7171,22.7664,22.7171,22.7226,39300.0
2008-11-05 13:15:00,41.48,41.5,41.36,41.46,116200.0,22.7335,22.7445,22.6678,22.7226,116200.0
2008-11-05 13:20:00,41.44,41.46,41.24,41.35,96700.0,22.7116,22.7226,22.602,22.6623,96700.0
2008-11-05 13:25:00,41.34,41.41,41.25,41.32,118600.0,22.6568,22.6952,22.6075,22.6458,118600.0
2008-11-05 13:30:00,41.31,41.33,41.08,41.09,139500.0,22.6404,22.6513,22.5143,22.5198,139500.0
2008-11-05 13:35:00,41.09,41.17,41.04,41.09,96800.0,22.5198,22.5636,22.4924,22.5198,96800.0
2008-11-05 13:40:00,41.08,41.28,41.01,41.23,105900.0,22.5143,22.6239,22.4759,22.5965,105900.0
2008-11-05 13:45:00,41.22,41.29,41.06,41.15,126700.0,22.591,22.6294,22.5033,22.5527,126700.0
2008-11-05 13:50:00,41.14,41.3,41.12,41.12,96500.0,22.5472,22.6349,22.5362,22.5362,96500.0
2008-11-05 13:55:00,41.12,41.14,41.01,41.04,168000.0,22.5362,22.5472,22.4759,22.4924,168000.0
2008-11-05 14:00:00,41.04,41.13,40.83,40.85,195100.0,22.4924,22.5417,22.3773,22.3882,195100.0
2008-11-05 14:05:00,40.83,40.83,40.7,40.76,340100.0,22.3773,22.3773,22.306,22.3389,340100.0
2008-11-05 14:10:00,40.77,40.9,40.73,40.86,124700.0,22.3444,22.4157,22.3225,22.3937,124700.0
2008-11-05 14:15:00,40.85,40.94,40.82,40.84,164600.0,22.3882,22.4376,22.3718,22.3828,164600.0
2008-11-05 14:20:00,40.83,40.83,40.68,40.73,94300.0,22.3773,22.3773,22.2951,22.3225,94300.0
2008-11-05 14:25:00,40.73,40.86,40.69,40.79,67100.0,22.3225,22.3937,22.3006,22.3554,67100.0
2008-11-05 14:30:00,40.8,41.26,40.76,41.19,340000.0,22.3608,22.613,22.3389,22.5746,340000.0
2008-11-05 14:35:00,41.18,41.23,40.93,40.98,190800.0,22.5691,22.5965,22.4321,22.4595,190800.0
2008-11-05 14:40:00,40.98,41.07,40.89,41.04,117100.0,22.4595,22.5088,22.4102,22.4924,117100.0
2008-11-05 14:45:00,41.07,41.11,40.9,40.93,132300.0,22.5088,22.5307,22.4157,22.4321,132300.0
2008-11-05 14:50:00,40.92,40.93,40.79,40.91,226400.0,22.4266,22.4321,22.3554,22.4211,226400.0
2008-11-05 14:55:00,40.9,40.96,40.68,40.7,239500.0,22.4157,22.4485,22.2951,22.306,239500.0
2008-11-05 15:00:00,40.7,40.78,40.58,40.61,343600.0,22.306,22.3499,22.2403,22.2567,343600.0
2008-11-05 15:05:00,40.62,40.82,40.5,40.5,356500.0,22.2622,22.3718,22.1964,22.1964,356500.0
2008-11-05 15:10:00,40.5,40.57,40.24,40.25,343600.0,22.1964,22.2348,22.0539,22.0594,343600.0
2008-11-05 15:15:00,40.24,40.25,40.06,40.17,280700.0,22.0539,22.0594,21.9553,22.0156,280700.0
2008-11-05 15:20:00,40.16,40.2,39.95,40.05,172300.0,22.0101,22.032,21.895,21.9498,172300.0
2008-11-05 15:25:00,40.06,40.1,39.86,39.98,459300.0,21.9553,21.9772,21.8457,21.9114,459300.0
2008-11-05 15:30:00,40.0,40.0,39.75,39.88,409700.0,21.9224,21.9224,21.7854,21.8566,409700.0
2008-11-05 15:35:00,39.88,39.93,39.5,39.51,427700.0,21.8566,21.884,21.6484,21.6538,427700.0
2008-11-05 15:40:00,39.5,39.57,39.2,39.57,656300.0,21.6484,21.6867,21.4839,21.6867,656300.0
2008-11-05 15:45:00,39.55,39.83,39.39,39.64,609300.0,21.6758,21.8292,21.5881,21.7251,609300.0
2008-11-05 15:50:00,39.65,39.85,39.46,39.5,866700.0,21.7306,21.8402,21.6264,21.6484,866700.0
2008-11-05 15:55:00,39.5,39.52,38.85,39.08,1982700.0,21.6484,21.6593,21.2921,21.4182,1982700.0
2008-11-05 16:00:00,38.89,39.85,38.74,39.03,377900.0,21.3141,21.8402,21.2318,21.3908,377900.0
2008-11-05 16:05:00,39.04,39.04,39.04,39.04,114900.0,21.3963,21.3963,21.3963,21.3963,114900.0
2008-11-05 16:10:00,39.04,39.04,39.04,39.04,0.0,21.3963,21.3963,21.3963,21.3963,0.0
2008-11-06 09:30:00,38.54,38.77,38.43,38.72,773200.0,21.1222,21.2483,21.0619,21.2209,773200.0
2008-11-06 09:35:00,38.71,38.95,38.56,38.6,535600.0,21.2154,21.3469,21.1332,21.1551,535600.0
2008-11-06 09:40:00,38.61,38.67,38.21,38.39,456600.0,21.1606,21.1935,20.9414,21.04,456600.0
2008-11-06 09:45:00,38.41,38.51,38.34,38.37,906000.0,21.051,21.1058,21.0126,21.0291,906000.0
2008-11-06 09:50:00,38.36,38.37,37.82,38.21,629400.0,21.0236,21.0291,20.7276,20.9414,629400.0
2008-11-06 09:55:00,38.21,38.44,38.11,38.15,416100.0,20.9414,21.0674,20.8866,20.9085,416100.0
2008-11-06 10:00:00,38.14,38.16,37.54,37.97,382100.0,20.903,20.914,20.5742,20.8098,382100.0
2008-11-06 10:05:00,37.97,38.19,37.95,38.14,336500.0,20.8098,20.9304,20.7989,20.903,336500.0
2008-11-06 10:10:00,38.14,38.37,38.03,38.14,255800.0,20.903,21.0291,20.8427,20.903,255800.0
2008-11-06 10:15:00,38.14,38.35,38.11,38.24,327200.0,20.903,21.0181,20.8866,20.9578,327200.0
2008-11-06 10:20:00,38.25,38.45,38.24,38.37,293800.0,20.9633,21.0729,20.9578,21.0291,293800.0
2008-11-06 10:25:00,38.38,38.39,38.16,38.26,294300.0,21.0345,21.04,20.914,20.9688,294300.0
2008-11-06 10:30:00,38.28,38.31,38.1,38.21,291000.0,20.9797,20.9962,20.8811,20.9414,291000.0
2008-11-06 10:35:00,38.21,38.24,37.97,38.19,254500.0,20.9414,20.9578,20.8098,20.9304,254500.0
2008-11-06 10:40:00,38.18,38.19,37.95,38.09,349400.0,20.9249,20.9304,20.7989,20.8756,349400.0
2008-11-06 10:45:00,38.07,38.3,38.05,38.09,358300.0,20.8646,20.9907,20.8537,20.8756,358300.0
2008-11-06 10:50:00,38.1,38.16,37.9,38.08,359500.0,20.8811,20.914,20.7715,20.8701,359500.0
2008-11-06 10:55:00,38.08,38.2,38.07,38.2,196400.0,20.8701,20.9359,20.8646,20.9359,196400.0
2008-11-06 11:00:00,38.21,38.29,38.13,38.17,183100.0,20.9414,20.9852,20.8975,20.9194,183100.0
2008-11-06 11:05:00,38.17,38.27,37.85,37.92,191400.0,20.9194,20.9743,20.7441,20.7824,191400.0
2008-11-06 11:10:00,37.92,38.11,37.82,37.98,217200.0,20.7824,20.8866,20.7276,20.8153,217200.0
2008-11-06 11:15:00,37.98,37.98,37.8,37.87,266500.0,20.8153,20.8153,20.7167,20.755,266500.0
2008-11-06 11:20:00,37.87,37.91,37.68,37.75,242300.0,20.755,20.777,20.6509,20.6893,242300.0
2008-11-06 11:25:00,37.75,37.85,37.64,37.85,269000.0,20.6893,20.7441,20.629,20.7441,269000.0
2008-11-06 11:30:00,37.84,37.9,37.81,37.82,268100.0,20.7386,20.7715,20.7221,20.7276,268100.0
2008-11-06 11:35:00,37.82,37.87,37.67,37.85,231300.0,20.7276,20.755,20.6454,20.7441,231300.0
2008-11-06 11:40:00,37.86,37.96,37.8,37.91,124100.0,20.7495,20.8044,20.7167,20.777,124100.0
2008-11-06 11:45:00,37.91,38.0,37.85,37.98,233900.0,20.777,20.8263,20.7441,20.8153,233900.0
2008-11-06 11:50:00,37.98,38.02,37.8,37.86,206700.0,20.8153,20.8372,20.7167,20.7495,206700.0
2008-11-06 11:55:00,37.87,38.07,37.85,37.86,87700.0,20.755,20.8646,20.7441,20.7495,87700.0
2008-11-06 12:00:00,37.87,37.89,37.7,37.8,158600.0,20.755,20.766,20.6619,20.7167,158600.0
2008-11-06 12:05:00,37.82,37.94,37.65,37.72,223400.0,20.7276,20.7934,20.6345,20.6728,223400.0
2008-11-06 12:10:00,37.72,37.92,37.71,37.86,149800.0,20.6728,20.7824,20.6673,20.7495,149800.0
2008-11-06 12:15:00,37.85,37.85,37.65,37.68,166600.0,20.7441,20.7441,20.6345,20.6509,166600.0
2008-11-06 12:20:00,37.69,37.73,37.55,37.57,234800.0,20.6564,20.6783,20.5796,20.5906,234800.0
2008-11-06 12:25:00,37.56,37.66,37.52,37.54,196300.0,20.5851,20.6399,20.5632,20.5742,196300.0
2008-11-06 12:30:00,37.52,37.54,37.41,37.49,177200.0,20.5632,20.5742,20.5029,20.5468,177200.0
2008-11-06 12:35:00,37.48,37.58,37.4,37.44,162000.0,20.5413,20.5961,20.4974,20.5194,162000.0
2008-11-06 12:40:00,37.45,37.64,37.39,37.59,169200.0,20.5248,20.629,20.492,20.6016,169200.0
2008-11-06 12:45:00,37.59,37.77,37.52,37.76,163900.0,20.6016,20.7002,20.5632,20.6947,163900.0
2008-11-06 12:50:00,37.78,37.82,37.66,37.68,78000.0,20.7057,20.7276,20.6399,20.6509,78000.0
2008-11-06 12:55:00,37.68,37.71,37.54,37.61,117200.0,20.6509,20.6673,20.5742,20.6125,117200.0
2008-11-06 13:00:00,37.61,37.72,37.46,37.53,129800.0,20.6125,20.6728,20.5303,20.5687,129800.0
2008-11-06 13:05:00,37.54,37.57,37.39,37.45,227600.0,20.5742,20.5906,20.492,20.5248,227600.0
2008-11-06 13:10:00,37.46,37.59,37.42,37.54,165900.0,20.5303,20.6016,20.5084,20.5742,165900.0
2008-11-06 13:15:00,37.55,37.56,37.36,37.46,148900.0,20.5796,20.5851,20.4755,20.5303,148900.0
2008-11-06 13:20:00,37.47,37.55,37.46,37.55,129800.0,20.5358,20.5796,20.5303,20.5796,129800.0
2008-11-06 13:25:00,37.54,37.63,37.36,37.54,244300.0,20.5742,20.6235,20.4755,20.5742,244300.0
2008-11-06 13:30:00,37.54,37.58,37.38,37.5,240500.0,20.5742,20.5961,20.4865,20.5522,240500.0
2008-11-06 13:35:00,37.47,37.54,37.33,37.39,128700.0,20.5358,20.5742,20.4591,20.492,128700.0
2008-11-06 13:40:00,37.38,37.38,37.22,37.33,180100.0,20.4865,20.4865,20.3988,20.4591,180100.0
2008-11-06 13:45:00,37.32,37.42,37.28,37.37,190200.0,20.4536,20.5084,20.4317,20.481,190200.0
2008-11-06 13:50:00,37.36,37.44,37.29,37.42,209800.0,20.4755,20.5194,20.4372,20.5084,209800.0
2008-11-06 13:55:00,37.41,37.62,37.4,37.6,157100.0,20.5029,20.618,20.4974,20.6071,157100.0
2008-11-06 14:00:00,37.61,37.83,37.53,37.76,303900.0,20.6125,20.7331,20.5687,20.6947,303900.0
2008-11-06 14:05:00,37.75,37.93,37.72,37.86,277000.0,20.6893,20.7879,20.6728,20.7495,277000.0
2008-11-06 14:10:00,37.85,38.03,37.82,37.87,224300.0,20.7441,20.8427,20.7276,20.755,224300.0
2008-11-06 14:15:00,37.87,37.89,37.73,37.88,152100.0,20.755,20.766,20.6783,20.7605,152100.0
2008-11-06 14:20:00,37.87,37.88,37.73,37.85,139900.0,20.755,20.7605,20.6783,20.7441,139900.0
2008-11-06 14:25:00,37.85,37.87,37.52,37.56,236300.0,20.7441,20.755,20.5632,20.5851,236300.0
2008-11-06 14:30:00,37.55,37.69,37.52,37.6,180100.0,20.5796,20.6564,20.5632,20.6071,180100.0
2008-11-06 14:35:00,37.6,38.0,37.47,37.89,374400.0,20.6071,20.8263,20.5358,20.766,374400.0
2008-11-06 14:40:00,37.88,38.0,37.74,37.92,386500.0,20.7605,20.8263,20.6838,20.7824,386500.0
2008-11-06 14:45:00,37.94,37.97,37.74,37.85,242000.0,20.7934,20.8098,20.6838,20.7441,242000.0
2008-11-06 14:50:00,37.85,38.15,37.84,37.91,333600.0,20.7441,20.9085,20.7386,20.777,333600.0
2008-11-06 14:55:00,37.91,37.91,37.7,37.76,440500.0,20.777,20.777,20.6619,20.6947,440500.0
2008-11-06 15:00:00,37.76,37.87,37.51,37.57,513500.0,20.6947,20.755,20.5577,20.5906,513500.0
2008-11-06 15:05:00,37.57,37.64,37.39,37.44,277600.0,20.5906,20.629,20.492,20.5194,277600.0
2008-11-06 15:10:00,37.45,37.59,37.34,37.34,222100.0,20.5248,20.6016,20.4646,20.4646,222100.0
2008-11-06 15:15:00,37.34,37.61,37.34,37.58,242400.0,20.4646,20.6125,20.4646,20.5961,242400.0
2008-11-06 15:20:00,37.58,37.58,37.36,37.42,199100.0,20.5961,20.5961,20.4755,20.5084,199100.0
2008-11-06 15:25:00,37.43,37.54,37.29,37.4,346100.0,20.5139,20.5742,20.4372,20.4974,346100.0
2008-11-06 15:30:00,37.42,37.51,37.3,37.43,303500.0,20.5084,20.5577,20.4426,20.5139,303500.0
2008-11-06 15:35:00,37.44,37.56,37.21,37.26,370000.0,20.5194,20.5851,20.3933,20.4207,370000.0
2008-11-06 15:40:00,37.24,37.5,37.18,37.33,330400.0,20.4098,20.5522,20.3769,20.4591,330400.0
2008-11-06 15:45:00,37.32,37.55,37.26,37.29,416700.0,20.4536,20.5796,20.4207,20.4372,416700.0
2008-11-06 15:50:00,37.3,37.43,37.17,37.18,533200.0,20.4426,20.5139,20.3714,20.3769,533200.0
2008-11-06 15:55:00,37.18,37.36,37.1,37.2,1325500.0,20.3769,20.4755,20.333,20.3878,1325500.0
2008-11-06 16:00:00,37.33,37.37,37.31,37.31,98100.0,20.4591,20.481,20.4481,20.4481,98100.0
2008-11-06 16:05:00,37.38,37.57,37.31,37.56,3900.0,20.4865,20.5906,20.4481,20.5851,3900.0
2008-11-06 16:10:00,37.54,37.54,37.52,37.52,7900.0,20.5742,20.5742,20.5632,20.5632,7900.0
2008-11-07 09:30:00,37.55,37.86,37.45,37.85,446000.0,20.5796,20.7495,20.5248,20.7441,446000.0
2008-11-07 09:35:00,37.86,37.87,37.34,37.35,509600.0,20.7495,20.755,20.4646,20.47,509600.0
2008-11-07 09:40:00,37.35,37.44,36.98,37.09,632100.0,20.47,20.5194,20.2673,20.3275,632100.0
2008-11-07 09:45:00,37.09,37.26,36.66,36.81,454900.0,20.3275,20.4207,20.0919,20.1741,454900.0
2008-11-07 09:50:00,36.79,36.88,36.61,36.86,534000.0,20.1631,20.2124,20.0645,20.2015,534000.0
2008-11-07 09:55:00,36.86,37.11,36.86,37.01,557500.0,20.2015,20.3385,20.2015,20.2837,557500.0
2008-11-07 10:00:00,37.01,37.61,37.0,37.54,660600.0,20.2837,20.6125,20.2782,20.5742,660600.0
2008-11-07 10:05:00,37.55,37.71,37.55,37.64,396600.0,20.5796,20.6673,20.5796,20.629,396600.0
2008-11-07 10:10:00,37.64,37.93,37.52,37.92,389900.0,20.629,20.7879,20.5632,20.7824,389900.0
2008-11-07 10:15:00,37.92,38.19,37.91,38.08,451100.0,20.7824,20.9304,20.777,20.8701,451100.0
2008-11-07 10:20:00,38.08,38.4,38.06,38.11,381700.0,20.8701,21.0455,20.8592,20.8866,381700.0
2008-11-07 10:25:00,38.11,38.28,37.91,37.99,350900.0,20.8866,20.9797,20.777,20.8208,350900.0
2008-11-07 10:30:00,38.0,38.07,37.95,38.05,309100.0,20.8263,20.8646,20.7989,20.8537,309100.0
2008-11-07 10:35:00,38.06,38.67,38.03,38.64,457300.0,20.8592,21.1935,20.8427,21.177,457300.0
2008-11-07 10:40:00,38.63,38.63,38.42,38.57,365500.0,21.1716,21.1716,21.0565,21.1387,365500.0
2008-11-07 10:45:00,38.55,38.7,38.35,38.35,417500.0,21.1277,21.2099,21.0181,21.0181,417500.0
2008-11-07 10:50:00,38.34,38.6,38.32,38.52,299700.0,21.0126,21.1551,21.0017,21.1113,299700.0
2008-11-07 10:55:00,38.52,38.65,38.31,38.32,293800.0,21.1113,21.1825,20.9962,21.0017,293800.0
2008-11-07 11:00:00,38.32,38.32,37.91,37.95,421300.0,21.0017,21.0017,20.777,20.7989,421300.0
2008-11-07 11:05:00,37.95,38.05,37.73,37.74,212400.0,20.7989,20.8537,20.6783,20.6838,212400.0
2008-11-07 11:10:00,37.74,37.9,37.72,37.84,224100.0,20.6838,20.7715,20.6728,20.7386,224100.0
2008-11-07 11:15:00,37.84,37.87,37.56,37.69,309400.0,20.7386,20.755,20.5851,20.6564,309400.0
2008-11-07 11:20:00,37.69,37.74,37.4,37.66,514600.0,20.6564,20.6838,20.4974,20.6399,514600.0
2008-11-07 11:25:00,37.65,37.67,37.26,37.41,423600.0,20.6345,20.6454,20.4207,20.5029,423600.0
2008-11-07 11:30:00,37.42,37.64,37.32,37.62,355600.0,20.5084,20.629,20.4536,20.618,355600.0
2008-11-07 11:35:00,37.64,37.67,37.48,37.54,264000.0,20.629,20.6454,20.5413,20.5742,264000.0
2008-11-07 11:40:00,37.54,37.7,37.48,37.69,267200.0,20.5742,20.6619,20.5413,20.6564,267200.0
2008-11-07 11:45:00,37.69,37.89,37.61,37.8,244800.0,20.6564,20.766,20.6125,20.7167,244800.0
2008-11-07 11:50:00,37.81,37.86,37.67,37.83,169000.0,20.7221,20.7495,20.6454,20.7331,169000.0
2008-11-07 11:55:00,37.83,38.07,37.79,38.01,207900.0,20.7331,20.8646,20.7112,20.8318,207900.0
2008-11-07 12:00:00,38.01,38.08,37.92,38.04,186600.0,20.8318,20.8701,20.7824,20.8482,186600.0
2008-11-07 12:05:00,38.06,38.08,37.95,38.0,246000.0,20.8592,20.8701,20.7989,20.8263,246000.0
2008-11-07 12:10:00,38.01,38.14,37.91,37.91,169600.0,20.8318,20.903,20.777,20.777,169600.0
2008-11-07 12:15:00,37.92,37.93,37.79,37.8,177000.0,20.7824,20.7879,20.7112,20.7167,177000.0
2008-11-07 12:20:00,37.8,37.91,37.78,37.91,95900.0,20.7167,20.777,20.7057,20.777,95900.0
2008-11-07 12:25:00,37.91,38.02,37.82,37.82,140400.0,20.777,20.8372,20.7276,20.7276,140400.0
2008-11-07 12:30:00,37.83,37.86,37.64,37.69,212200.0,20.7331,20.7495,20.629,20.6564,212200.0
2008-11-07 12:35:00,37.68,37.76,37.64,37.75,140600.0,20.6509,20.6947,20.629,20.6893,140600.0
2008-11-07 12:40:00,37.74,37.93,37.72,37.81,180400.0,20.6838,20.7879,20.6728,20.7221,180400.0
2008-11-07 12:45:00,37.81,37.91,37.8,37.81,151900.0,20.7221,20.777,20.7167,20.7221,151900.0
2008-11-07 12:50:00,37.83,37.94,37.82,37.89,165300.0,20.7331,20.7934,20.7276,20.766,165300.0
2008-11-07 12:55:00,37.89,38.03,37.87,37.92,181800.0,20.766,20.8427,20.755,20.7824,181800.0
2008-11-07 13:00:00,37.93,38.01,37.92,37.95,131800.0,20.7879,20.8318,20.7824,20.7989,131800.0
2008-11-07 13:05:00,37.97,38.0,37.82,37.83,114300.0,20.8098,20.8263,20.7276,20.7331,114300.0
2008-11-07 13:10:00,37.84,37.92,37.76,37.89,145700.0,20.7386,20.7824,20.6947,20.766,145700.0
2008-11-07 13:15:00,37.9,37.9,37.77,37.8,107400.0,20.7715,20.7715,20.7002,20.7167,107400.0
2008-11-07 13:20:00,37.81,37.84,37.75,37.84,116300.0,20.7221,20.7386,20.6893,20.7386,116300.0
2008-11-07 13:25:00,37.84,37.93,37.78,37.92,145800.0,20.7386,20.7879,20.7057,20.7824,145800.0
2008-11-07 13:30:00,37.93,37.95,37.81,37.81,76300.0,20.7879,20.7989,20.7221,20.7221,76300.0
2008-11-07 13:35:00,37.82,37.86,37.66,37.73,116200.0,20.7276,20.7495,20.6399,20.6783,116200.0
2008-11-07 13:40:00,37.73,37.74,37.59,37.63,104000.0,20.6783,20.6838,20.6016,20.6235,104000.0
2008-11-07 13:45:00,37.65,37.72,37.61,37.71,49100.0,20.6345,20.6728,20.6125,20.6673,49100.0
2008-11-07 13:50:00,37.71,37.81,37.67,37.67,42600.0,20.6673,20.7221,20.6454,20.6454,42600.0
2008-11-07 13:55:00,37.68,37.89,37.66,37.88,57600.0,20.6509,20.766,20.6399,20.7605,57600.0
2008-11-07 14:00:00,37.88,37.91,37.8,37.85,93300.0,20.7605,20.777,20.7167,20.7441,93300.0
2008-11-07 14:05:00,37.87,37.89,37.78,37.79,69400.0,20.755,20.766,20.7057,20.7112,69400.0
2008-11-07 14:10:00,37.82,37.88,37.79,37.88,31100.0,20.7276,20.7605,20.7112,20.7605,31100.0
2008-11-07 14:15:00,37.89,38.0,37.89,37.99,76600.0,20.766,20.8263,20.766,20.8208,76600.0
2008-11-07 14:20:00,37.98,38.04,37.88,37.89,215600.0,20.8153,20.8482,20.7605,20.766,215600.0
2008-11-07 14:25:00,37.87,37.98,37.85,37.96,88900.0,20.755,20.8153,20.7441,20.8044,88900.0
2008-11-07 14:30:00,37.99,38.07,37.95,37.99,53600.0,20.8208,20.8646,20.7989,20.8208,53600.0
2008-11-07 14:35:00,37.99,38.17,37.98,38.16,68800.0,20.8208,20.9194,20.8153,20.914,68800.0
2008-11-07 14:40:00,38.16,38.29,38.1,38.2,121900.0,20.914,20.9852,20.8811,20.9359,121900.0
2008-11-07 14:45:00,38.2,38.44,38.19,38.38,164100.0,20.9359,21.0674,20.9304,21.0345,164100.0
2008-11-07 14:50:00,38.38,38.52,38.22,38.31,472100.0,21.0345,21.1113,20.9468,20.9962,472100.0
2008-11-07 14:55:00,38.3,38.3,37.79,37.8,672500.0,20.9907,20.9907,20.7112,20.7167,672500.0
2008-11-07 15:00:00,37.8,38.01,37.72,37.73,428700.0,20.7167,20.8318,20.6728,20.6783,428700.0
2008-11-07 15:05:00,37.74,38.1,37.57,38.03,395000.0,20.6838,20.8811,20.5906,20.8427,395000.0
2008-11-07 15:10:00,38.06,38.19,37.84,38.0,459100.0,20.8592,20.9304,20.7386,20.8263,459100.0
2008-11-07 15:15:00,37.98,38.2,37.9,37.91,404600.0,20.8153,20.9359,20.7715,20.777,404600.0
2008-11-07 15:20:00,37.89,37.99,37.6,37.73,358700.0,20.766,20.8208,20.6071,20.6783,358700.0
2008-11-07 15:25:00,37.74,38.04,37.71,37.85,297200.0,20.6838,20.8482,20.6673,20.7441,297200.0
2008-11-07 15:30:00,37.85,38.1,37.73,38.0,314800.0,20.7441,20.8811,20.6783,20.8263,314800.0
2008-11-07 15:35:00,38.0,38.12,37.92,37.92,325700.0,20.8263,20.892,20.7824,20.7824,325700.0
2008-11-07 15:40:00,37.94,38.35,37.93,38.35,363300.0,20.7934,21.0181,20.7879,21.0181,363300.0
2008-11-07 15:45:00,38.35,38.51,38.19,38.34,588300.0,21.0181,21.1058,20.9304,21.0126,588300.0
2008-11-07 15:50:00,38.35,38.87,38.27,38.86,452800.0,21.0181,21.3031,20.9743,21.2976,452800.0
2008-11-07 15:55:00,38.86,39.8,38.8,39.56,2534100.0,21.2976,21.8128,21.2647,21.6813,2534100.0
2008-11-07 16:00:00,39.53,39.63,39.34,39.45,207600.0,21.6648,21.7196,21.5607,21.621,207600.0
2008-11-07 16:05:00,39.45,39.45,39.29,39.44,17200.0,21.621,21.621,21.5333,21.6155,17200.0
2008-11-07 16:10:00,39.44,39.74,39.44,39.59,26600.0,21.6155,21.7799,21.6155,21.6977,26600.0
2008-11-10 09:30:00,40.03,40.12,39.6,39.62,189900.0,21.9388,21.9882,21.7032,21.7141,189900.0
2008-11-10 09:35:00,39.63,39.64,39.31,39.34,325300.0,21.7196,21.7251,21.5442,21.5607,325300.0
2008-11-10 09:40:00,39.35,39.66,39.2,39.54,356700.0,21.5662,21.7361,21.4839,21.6703,356700.0
2008-11-10 09:45:00,39.53,39.64,39.32,39.32,309700.0,21.6648,21.7251,21.5497,21.5497,309700.0
2008-11-10 09:50:00,39.33,39.34,39.0,39.1,504100.0,21.5552,21.5607,21.3743,21.4291,504100.0
2008-11-10 09:55:00,39.1,39.11,38.85,39.03,340400.0,21.4291,21.4346,21.2921,21.3908,340400.0
2008-11-10 10:00:00,39.04,39.06,38.83,38.86,435400.0,21.3963,21.4072,21.2812,21.2976,435400.0
2008-11-10 10:05:00,38.85,39.29,38.81,39.23,435200.0,21.2921,21.5333,21.2702,21.5004,435200.0
2008-11-10 10:10:00,39.24,39.62,39.24,39.5,341400.0,21.5059,21.7141,21.5059,21.6484,341400.0
2008-11-10 10:15:00,39.5,39.53,39.35,39.36,282400.0,21.6484,21.6648,21.5662,21.5716,282400.0
2008-11-10 10:20:00,39.36,39.47,39.15,39.35,257000.0,21.5716,21.6319,21.4565,21.5662,257000.0
2008-11-10 10:25:00,39.36,39.39,39.1,39.17,318200.0,21.5716,21.5881,21.4291,21.4675,318200.0
2008-11-10 10:30:00,39.18,39.23,39.0,39.03,179100.0,21.473,21.5004,21.3743,21.3908,179100.0
2008-11-10 10:35:00,39.03,39.06,38.83,38.92,212300.0,21.3908,21.4072,21.2812,21.3305,212300.0
2008-11-10 10:40:00,38.9,38.92,38.8,38.9,330800.0,21.3195,21.3305,21.2647,21.3195,330800.0
2008-11-10 10:45:00,38.89,38.96,38.64,38.64,171900.0,21.3141,21.3524,21.177,21.177,171900.0
2008-11-10 10:50:00,38.63,38.75,38.55,38.6,182500.0,21.1716,21.2373,21.1277,21.1551,182500.0
2008-11-10 10:55:00,38.6,38.62,38.47,38.49,144900.0,21.1551,21.1661,21.0839,21.0948,144900.0
2008-11-10 11:00:00,38.5,38.5,38.23,38.33,338800.0,21.1003,21.1003,20.9523,21.0071,338800.0
2008-11-10 11:05:00,38.32,38.32,38.13,38.14,273300.0,21.0017,21.0017,20.8975,20.903,273300.0
2008-11-10 11:10:00,38.14,38.14,37.92,38.02,486700.0,20.903,20.903,20.7824,20.8372,486700.0
2008-11-10 11:15:00,38.03,38.03,37.81,37.83,182100.0,20.8427,20.8427,20.7221,20.7331,182100.0
2008-11-10 11:20:00,37.83,38.12,37.78,38.12,357900.0,20.7331,20.892,20.7057,20.892,357900.0
2008-11-10 11:25:00,38.11,38.21,38.03,38.05,221800.0,20.8866,20.9414,20.8427,20.8537,221800.0
2008-11-10 11:30:00,38.06,38.2,38.05,38.14,163900.0,20.8592,20.9359,20.8537,20.903,163900.0
2008-11-10 11:35:00,38.14,38.14,37.93,38.05,129600.0,20.903,20.903,20.7879,20.8537,129600.0
2008-11-10 11:40:00,38.05,38.08,37.84,37.91,161500.0,20.8537,20.8701,20.7386,20.777,161500.0
2008-11-10 11:45:00,37.92,37.92,37.56,37.64,183800.0,20.7824,20.7824,20.5851,20.629,183800.0
2008-11-10 11:50:00,37.64,37.65,37.36,37.36,280000.0,20.629,20.6345,20.4755,20.4755,280000.0
2008-11-10 11:55:00,37.36,37.52,37.36,37.5,128900.0,20.4755,20.5632,20.4755,20.5522,128900.0
2008-11-10 12:00:00,37.5,37.53,37.44,37.47,166500.0,20.5522,20.5687,20.5194,20.5358,166500.0
2008-11-10 12:05:00,37.47,37.62,37.41,37.58,149200.0,20.5358,20.618,20.5029,20.5961,149200.0
2008-11-10 12:10:00,37.58,37.66,37.56,37.58,117300.0,20.5961,20.6399,20.5851,20.5961,117300.0
2008-11-10 12:15:00,37.57,37.62,37.43,37.45,148300.0,20.5906,20.618,20.5139,20.5248,148300.0
2008-11-10 12:20:00,37.45,37.52,37.34,37.37,78600.0,20.5248,20.5632,20.4646,20.481,78600.0
2008-11-10 12:25:00,37.36,37.44,37.34,37.38,78500.0,20.4755,20.5194,20.4646,20.4865,78500.0
2008-11-10 12:30:00,37.38,37.56,37.34,37.51,146800.0,20.4865,20.5851,20.4646,20.5577,146800.0
2008-11-10 12:35:00,37.51,37.52,37.28,37.46,124700.0,20.5577,20.5632,20.4317,20.5303,124700.0
2008-11-10 12:40:00,37.46,37.55,37.39,37.51,212600.0,20.5303,20.5796,20.492,20.5577,212600.0
2008-11-10 12:45:00,37.5,37.5,37.35,37.37,129200.0,20.5522,20.5522,20.47,20.481,129200.0
2008-11-10 12:50:00,37.4,37.41,37.15,37.17,142900.0,20.4974,20.5029,20.3604,20.3714,142900.0
2008-11-10 12:55:00,37.17,37.25,37.16,37.18,100100.0,20.3714,20.4152,20.3659,20.3769,100100.0
2008-11-10 13:00:00,37.18,37.22,37.09,37.14,206400.0,20.3769,20.3988,20.3275,20.3549,206400.0
2008-11-10 13:05:00,37.14,37.53,37.12,37.51,249800.0,20.3549,20.5687,20.344,20.5577,249800.0
2008-11-10 13:10:00,37.51,37.61,37.41,37.58,165100.0,20.5577,20.6125,20.5029,20.5961,165100.0
2008-11-10 13:15:00,37.58,37.63,37.49,37.52,164600.0,20.5961,20.6235,20.5468,20.5632,164600.0
2008-11-10 13:20:00,37.51,37.57,37.43,37.43,137800.0,20.5577,20.5906,20.5139,20.5139,137800.0
2008-11-10 13:25:00,37.44,37.87,37.44,37.78,202100.0,20.5194,20.755,20.5194,20.7057,202100.0
2008-11-10 13:30:00,37.79,37.91,37.74,37.75,199000.0,20.7112,20.777,20.6838,20.6893,199000.0
2008-11-10 13:35:00,37.76,38.1,37.73,38.09,191800.0,20.6947,20.8811,20.6783,20.8756,191800.0
2008-11-10 13:40:00,38.1,38.15,38.01,38.1,372500.0,20.8811,20.9085,20.8318,20.8811,372500.0
2008-11-10 13:45:00,38.09,38.09,37.89,37.98,109700.0,20.8756,20.8756,20.766,20.8153,109700.0
2008-11-10 13:50:00,37.97,37.97,37.82,37.92,154400.0,20.8098,20.8098,20.7276,20.7824,154400.0
2008-11-10 13:55:00,37.92,38.1,37.91,38.02,145500.0,20.7824,20.8811,20.777,20.8372,145500.0
2008-11-10 14:00:00,38.02,38.02,37.86,37.92,118400.0,20.8372,20.8372,20.7495,20.7824,118400.0
2008-11-10 14:05:00,37.92,38.11,37.88,38.08,328200.0,20.7824,20.8866,20.7605,20.8701,328200.0
2008-11-10 14:10:00,38.08,38.08,37.76,37.8,107300.0,20.8701,20.8701,20.6947,20.7167,107300.0
2008-11-10 14:15:00,37.8,37.88,37.57,37.75,161800.0,20.7167,20.7605,20.5906,20.6893,161800.0
2008-11-10 14:20:00,37.74,37.79,37.44,37.48,226400.0,20.6838,20.7112,20.5194,20.5413,226400.0
2008-11-10 14:25:00,37.47,37.54,37.4,37.46,213900.0,20.5358,20.5742,20.4974,20.5303,213900.0
2008-11-10 14:30:00,37.45,37.49,37.19,37.26,218100.0,20.5248,20.5468,20.3823,20.4207,218100.0
2008-11-10 14:35:00,37.24,37.31,37.15,37.2,268200.0,20.4098,20.4481,20.3604,20.3878,268200.0
2008-11-10 14:40:00,37.21,37.37,37.19,37.27,181000.0,20.3933,20.481,20.3823,20.4262,181000.0
2008-11-10 14:45:00,37.27,37.3,36.98,36.99,229100.0,20.4262,20.4426,20.2673,20.2727,229100.0
2008-11-10 14:50:00,36.99,37.06,36.88,37.03,328800.0,20.2727,20.3111,20.2124,20.2947,328800.0
2008-11-10 14:55:00,37.03,37.08,36.7,36.81,303800.0,20.2947,20.3221,20.1138,20.1741,303800.0
2008-11-10 15:00:00,36.81,36.81,36.44,36.75,591700.0,20.1741,20.1741,19.9713,20.1412,591700.0
2008-11-10 15:05:00,36.75,36.8,36.33,36.45,453300.0,20.1412,20.1686,19.911,19.9768,453300.0
2008-11-10 15:10:00,36.45,36.77,36.37,36.73,492900.0,19.9768,20.1522,19.9329,20.1302,492900.0
2008-11-10 15:15:00,36.76,36.89,36.47,36.59,370200.0,20.1467,20.2179,19.9877,20.0535,370200.0
2008-11-10 15:20:00,36.61,36.63,36.2,36.39,403400.0,20.0645,20.0754,19.8398,19.9439,403400.0
2008-11-10 15:25:00,36.4,36.51,36.02,36.21,421800.0,19.9494,20.0097,19.7411,19.8452,421800.0
2008-11-10 15:30:00,36.21,36.57,36.15,36.23,690100.0,19.8452,20.0426,19.8124,19.8562,690100.0
2008-11-10 15:35:00,36.21,36.28,35.93,35.93,584500.0,19.8452,19.8836,19.6918,19.6918,584500.0
2008-11-10 15:40:00,35.94,36.36,35.86,36.15,672500.0,19.6973,19.9275,19.6534,19.8124,672500.0
2008-11-10 15:45:00,36.15,36.16,35.87,35.96,487600.0,19.8124,19.8178,19.6589,19.7082,487600.0
2008-11-10 15:50:00,35.96,36.38,35.95,36.2,705100.0,19.7082,19.9384,19.7028,19.8398,705100.0
2008-11-10 15:55:00,36.2,36.34,35.78,36.09,1791100.0,19.8398,19.9165,19.6096,19.7795,1791100.0
2008-11-10 16:00:00,36.15,36.25,35.85,36.14,3181600.0,19.8124,19.8672,19.6479,19.8069,3181600.0
2008-11-10 16:05:00,36.24,36.25,36.08,36.08,25000.0,19.8617,19.8672,19.774,19.774,25000.0
2008-11-10 16:10:00,36.15,36.15,36.15,36.15,4000.0,19.8124,19.8124,19.8124,19.8124,4000.0
2008-11-11 09:30:00,35.56,35.67,34.9,34.92,632700.0,19.489,19.5493,19.1273,19.1383,632700.0
2008-11-11 09:35:00,34.93,35.08,34.79,35.07,553600.0,19.1437,19.2259,19.067,19.2205,553600.0
2008-11-11 09:40:00,35.07,35.07,34.54,34.94,480500.0,19.2205,19.2205,18.93,19.1492,480500.0
2008-11-11 09:45:00,34.95,34.95,34.38,34.62,409200.0,19.1547,19.1547,18.8423,18.9738,409200.0
2008-11-11 09:50:00,34.62,34.69,34.38,34.62,382400.0,18.9738,19.0122,18.8423,18.9738,382400.0
2008-11-11 09:55:00,34.63,34.66,34.29,34.41,378700.0,18.9793,18.9958,18.793,18.8587,378700.0
2008-11-11 10:00:00,34.41,34.73,34.25,34.73,399700.0,18.8587,19.0341,18.7711,19.0341,399700.0
2008-11-11 10:05:00,34.74,34.79,34.57,34.72,393300.0,19.0396,19.067,18.9464,19.0286,393300.0
2008-11-11 10:10:00,34.72,35.09,34.71,35.03,295000.0,19.0286,19.2314,19.0232,19.1985,295000.0
2008-11-11 10:15:00,35.04,35.07,34.82,34.98,360100.0,19.204,19.2205,19.0834,19.1711,360100.0
2008-11-11 10:20:00,34.98,35.07,34.84,34.9,383700.0,19.1711,19.2205,19.0944,19.1273,383700.0
2008-11-11 10:25:00,34.89,34.95,34.77,34.79,276800.0,19.1218,19.1547,19.056,19.067,276800.0
2008-11-11 10:30:00,34.77,34.86,34.68,34.84,314300.0,19.056,19.1054,19.0067,19.0944,314300.0
2008-11-11 10:35:00,34.84,34.93,34.78,34.87,352300.0,19.0944,19.1437,19.0615,19.1108,352300.0
2008-11-11 10:40:00,34.86,34.91,34.78,34.79,185900.0,19.1054,19.1328,19.0615,19.067,185900.0
2008-11-11 10:45:00,34.78,34.82,34.61,34.74,295000.0,19.0615,19.0834,18.9684,19.0396,295000.0
2008-11-11 10:50:00,34.76,34.76,34.54,34.6,478600.0,19.0506,19.0506,18.93,18.9629,478600.0
2008-11-11 10:55:00,34.61,34.61,34.24,34.3,442200.0,18.9684,18.9684,18.7656,18.7985,442200.0
2008-11-11 11:00:00,34.3,34.47,34.29,34.45,256700.0,18.7985,18.8916,18.793,18.8807,256700.0
2008-11-11 11:05:00,34.45,34.57,34.37,34.56,235100.0,18.8807,18.9464,18.8368,18.941,235100.0
2008-11-11 11:10:00,34.55,34.64,34.51,34.64,139800.0,18.9355,18.9848,18.9135,18.9848,139800.0
2008-11-11 11:15:00,34.64,35.05,34.64,34.84,588100.0,18.9848,19.2095,18.9848,19.0944,588100.0
2008-11-11 11:20:00,34.85,34.9,34.78,34.81,407600.0,19.0999,19.1273,19.0615,19.078,407600.0
2008-11-11 11:25:00,34.81,34.82,34.73,34.77,108400.0,19.078,19.0834,19.0341,19.056,108400.0
2008-11-11 11:30:00,34.77,34.89,34.7,34.75,187000.0,19.056,19.1218,19.0177,19.0451,187000.0
2008-11-11 11:35:00,34.74,34.88,34.73,34.85,207000.0,19.0396,19.1163,19.0341,19.0999,207000.0
2008-11-11 11:40:00,34.85,34.96,34.82,34.9,135500.0,19.0999,19.1602,19.0834,19.1273,135500.0
2008-11-11 11:45:00,34.91,35.03,34.87,34.89,94200.0,19.1328,19.1985,19.1108,19.1218,94200.0
2008-11-11 11:50:00,34.9,34.93,34.78,34.85,281000.0,19.1273,19.1437,19.0615,19.0999,281000.0
2008-11-11 11:55:00,34.85,34.86,34.7,34.81,155700.0,19.0999,19.1054,19.0177,19.078,155700.0
2008-11-11 12:00:00,34.8,34.84,34.77,34.84,86400.0,19.0725,19.0944,19.056,19.0944,86400.0
2008-11-11 12:05:00,34.82,34.88,34.67,34.67,166700.0,19.0834,19.1163,19.0012,19.0012,166700.0
2008-11-11 12:10:00,34.66,34.8,34.6,34.77,148700.0,18.9958,19.0725,18.9629,19.056,148700.0
2008-11-11 12:15:00,34.76,34.83,34.71,34.71,125800.0,19.0506,19.0889,19.0232,19.0232,125800.0
2008-11-11 12:20:00,34.71,34.79,34.58,34.58,81400.0,19.0232,19.067,18.9519,18.9519,81400.0
2008-11-11 12:25:00,34.56,34.61,34.49,34.56,95500.0,18.941,18.9684,18.9026,18.941,95500.0
2008-11-11 12:30:00,34.56,34.72,34.56,34.68,108300.0,18.941,19.0286,18.941,19.0067,108300.0
2008-11-11 12:35:00,34.68,34.7,34.58,34.62,130800.0,19.0067,19.0177,18.9519,18.9738,130800.0
2008-11-11 12:40:00,34.62,34.73,34.57,34.61,201800.0,18.9738,19.0341,18.9464,18.9684,201800.0
2008-11-11 12:45:00,34.61,34.65,34.59,34.6,129300.0,18.9684,18.9903,18.9574,18.9629,129300.0
2008-11-11 12:50:00,34.61,34.79,34.57,34.79,240900.0,18.9684,19.067,18.9464,19.067,240900.0
2008-11-11 12:55:00,34.78,34.82,34.71,34.8,173500.0,19.0615,19.0834,19.0232,19.0725,173500.0
2008-11-11 13:00:00,34.82,34.9,34.71,34.73,288600.0,19.0834,19.1273,19.0232,19.0341,288600.0
2008-11-11 13:05:00,34.71,34.9,34.68,34.8,248000.0,19.0232,19.1273,19.0067,19.0725,248000.0
2008-11-11 13:10:00,34.8,34.89,34.74,34.76,219800.0,19.0725,19.1218,19.0396,19.0506,219800.0
2008-11-11 13:15:00,34.76,34.87,34.72,34.83,147400.0,19.0506,19.1108,19.0286,19.0889,147400.0
2008-11-11 13:20:00,34.84,34.9,34.75,34.77,256500.0,19.0944,19.1273,19.0451,19.056,256500.0
2008-11-11 13:25:00,34.77,34.88,34.74,34.87,236400.0,19.056,19.1163,19.0396,19.1108,236400.0
2008-11-11 13:30:00,34.88,34.94,34.76,34.79,195100.0,19.1163,19.1492,19.0506,19.067,195100.0
2008-11-11 13:35:00,34.8,34.83,34.71,34.82,185100.0,19.0725,19.0889,19.0232,19.0834,185100.0
2008-11-11 13:40:00,34.82,34.96,34.79,34.88,168700.0,19.0834,19.1602,19.067,19.1163,168700.0
2008-11-11 13:45:00,34.88,35.24,34.87,35.15,419100.0,19.1163,19.3136,19.1108,19.2643,419100.0
2008-11-11 13:50:00,35.15,35.58,35.09,35.56,614700.0,19.2643,19.5,19.2314,19.489,614700.0
2008-11-11 13:55:00,35.56,35.72,35.49,35.58,888700.0,19.489,19.5767,19.4506,19.5,888700.0
2008-11-11 14:00:00,35.59,35.79,35.23,35.23,787200.0,19.5055,19.6151,19.3082,19.3082,787200.0
2008-11-11 14:05:00,35.23,35.39,35.1,35.26,304900.0,19.3082,19.3958,19.2369,19.3246,304900.0
2008-11-11 14:10:00,35.27,35.62,35.23,35.55,355500.0,19.3301,19.5219,19.3082,19.4835,355500.0
2008-11-11 14:15:00,35.55,36.04,35.5,36.04,754500.0,19.4835,19.7521,19.4561,19.7521,754500.0
2008-11-11 14:20:00,36.03,36.23,35.71,35.76,664800.0,19.7466,19.8562,19.5712,19.5986,664800.0
2008-11-11 14:25:00,35.77,36.14,35.74,36.08,766700.0,19.6041,19.8069,19.5877,19.774,766700.0
2008-11-11 14:30:00,36.09,36.5,35.86,36.49,718400.0,19.7795,20.0042,19.6534,19.9987,718400.0
2008-11-11 14:35:00,36.49,36.52,36.08,36.13,850900.0,19.9987,20.0151,19.774,19.8014,850900.0
2008-11-11 14:40:00,36.12,36.19,35.92,35.94,502000.0,19.7959,19.8343,19.6863,19.6973,502000.0
2008-11-11 14:45:00,35.96,36.05,35.72,35.91,369400.0,19.7082,19.7576,19.5767,19.6808,369400.0
2008-11-11 14:50:00,35.9,35.9,35.39,35.48,444900.0,19.6754,19.6754,19.3958,19.4452,444900.0
2008-11-11 14:55:00,35.48,35.57,35.31,35.33,321400.0,19.4452,19.4945,19.352,19.363,321400.0
2008-11-11 15:00:00,35.33,35.4,35.2,35.37,562400.0,19.363,19.4013,19.2917,19.3849,562400.0
2008-11-11 15:05:00,35.37,35.62,35.25,35.31,521100.0,19.3849,19.5219,19.3191,19.352,521100.0
2008-11-11 15:10:00,35.33,35.58,35.29,35.45,533700.0,19.363,19.5,19.341,19.4287,533700.0
2008-11-11 15:15:00,35.46,35.61,35.33,35.56,436100.0,19.4342,19.5164,19.363,19.489,436100.0
2008-11-11 15:20:00,35.57,35.72,35.55,35.65,410200.0,19.4945,19.5767,19.4835,19.5383,410200.0
2008-11-11 15:25:00,35.65,35.65,35.39,35.47,480700.0,19.5383,19.5383,19.3958,19.4397,480700.0
2008-11-11 15:30:00,35.45,35.46,35.01,35.1,663600.0,19.4287,19.4342,19.1876,19.2369,663600.0
2008-11-11 15:35:00,35.1,35.13,34.8,34.91,393600.0,19.2369,19.2533,19.0725,19.1328,393600.0
2008-11-11 15:40:00,34.91,35.26,34.88,35.07,524100.0,19.1328,19.3246,19.1163,19.2205,524100.0
2008-11-11 15:45:00,35.06,35.39,34.98,35.38,449400.0,19.215,19.3958,19.1711,19.3904,449400.0
2008-11-11 15:50:00,35.4,35.59,35.35,35.53,465600.0,19.4013,19.5055,19.3739,19.4726,465600.0
2008-11-11 15:55:00,35.53,35.77,35.52,35.69,546100.0,19.4726,19.6041,19.4671,19.5603,546100.0
2008-11-11 16:00:00,35.72,35.8,34.71,35.65,25600.0,19.5767,19.6205,19.0232,19.5383,25600.0
2008-11-11 16:05:00,34.65,35.5,34.35,35.5,41100.0,18.9903,19.4561,18.8259,19.4561,41100.0
2008-11-11 16:10:00,35.5,35.5,35.5,35.5,0.0,19.4561,19.4561,19.4561,19.4561,0.0
2008-11-12 09:30:00,34.63,34.75,34.41,34.51,764900.0,18.9793,19.0451,18.8587,18.9135,764900.0
2008-11-12 09:35:00,34.51,34.65,34.31,34.4,421200.0,18.9135,18.9903,18.8039,18.8533,421200.0
2008-11-12 09:40:00,34.41,34.51,34.07,34.19,526500.0,18.8587,18.9135,18.6724,18.7382,526500.0
2008-11-12 09:45:00,34.22,34.48,34.17,34.41,579000.0,18.7546,18.8971,18.7272,18.8587,579000.0
2008-11-12 09:50:00,34.41,34.68,34.37,34.54,629900.0,18.8587,19.0067,18.8368,18.93,629900.0
2008-11-12 09:55:00,34.52,34.63,34.35,34.4,359200.0,18.919,18.9793,18.8259,18.8533,359200.0
2008-11-12 10:00:00,34.4,34.47,34.25,34.3,450500.0,18.8533,18.8916,18.7711,18.7985,450500.0
2008-11-12 10:05:00,34.3,34.35,34.11,34.15,508700.0,18.7985,18.8259,18.6943,18.7162,508700.0
2008-11-12 10:10:00,34.15,34.35,34.15,34.32,368800.0,18.7162,18.8259,18.7162,18.8094,368800.0
2008-11-12 10:15:00,34.34,34.35,34.09,34.16,447700.0,18.8204,18.8259,18.6834,18.7217,447700.0
2008-11-12 10:20:00,34.16,34.17,34.01,34.13,408300.0,18.7217,18.7272,18.6395,18.7053,408300.0
2008-11-12 10:25:00,34.14,34.22,34.03,34.06,250200.0,18.7108,18.7546,18.6505,18.6669,250200.0
2008-11-12 10:30:00,34.04,34.1,33.79,33.8,1026500.0,18.656,18.6888,18.5189,18.5244,1026500.0
2008-11-12 10:35:00,33.79,33.91,33.75,33.87,439700.0,18.5189,18.5847,18.497,18.5628,439700.0
2008-11-12 10:40:00,33.88,34.07,33.85,34.05,279200.0,18.5683,18.6724,18.5518,18.6614,279200.0
2008-11-12 10:45:00,34.04,34.15,34.0,34.11,269500.0,18.656,18.7162,18.634,18.6943,269500.0
2008-11-12 10:50:00,34.13,34.29,34.07,34.15,216100.0,18.7053,18.793,18.6724,18.7162,216100.0
2008-11-12 10:55:00,34.15,34.21,34.0,34.1,380200.0,18.7162,18.7491,18.634,18.6888,380200.0
2008-11-12 11:00:00,34.1,34.14,33.91,33.96,233700.0,18.6888,18.7108,18.5847,18.6121,233700.0
2008-11-12 11:05:00,33.95,33.97,33.85,33.96,207800.0,18.6066,18.6176,18.5518,18.6121,207800.0
2008-11-12 11:10:00,33.97,34.06,33.87,34.01,319000.0,18.6176,18.6669,18.5628,18.6395,319000.0
2008-11-12 11:15:00,34.01,34.1,33.95,33.99,126000.0,18.6395,18.6888,18.6066,18.6286,126000.0
2008-11-12 11:20:00,33.98,34.22,33.94,34.21,190900.0,18.6231,18.7546,18.6012,18.7491,190900.0
2008-11-12 11:25:00,34.21,34.38,34.18,34.27,220800.0,18.7491,18.8423,18.7327,18.782,220800.0
2008-11-12 11:30:00,34.28,34.36,34.09,34.17,139600.0,18.7875,18.8313,18.6834,18.7272,139600.0
2008-11-12 11:35:00,34.17,34.25,34.12,34.12,154900.0,18.7272,18.7711,18.6998,18.6998,154900.0
2008-11-12 11:40:00,34.12,34.19,34.11,34.14,89600.0,18.6998,18.7382,18.6943,18.7108,89600.0
2008-11-12 11:45:00,34.12,34.13,33.95,34.01,145400.0,18.6998,18.7053,18.6066,18.6395,145400.0
2008-11-12 11:50:00,34.01,34.12,33.94,34.1,126800.0,18.6395,18.6998,18.6012,18.6888,126800.0
2008-11-12 11:55:00,34.1,34.24,34.07,34.2,145300.0,18.6888,18.7656,18.6724,18.7436,145300.0
2008-11-12 12:00:00,34.19,34.25,34.16,34.21,116000.0,18.7382,18.7711,18.7217,18.7491,116000.0
2008-11-12 12:05:00,34.2,34.2,34.0,34.06,128400.0,18.7436,18.7436,18.634,18.6669,128400.0
2008-11-12 12:10:00,34.07,34.24,34.06,34.22,222900.0,18.6724,18.7656,18.6669,18.7546,222900.0
2008-11-12 12:15:00,34.22,34.34,34.21,34.28,262600.0,18.7546,18.8204,18.7491,18.7875,262600.0
2008-11-12 12:20:00,34.26,34.44,34.21,34.35,267500.0,18.7765,18.8752,18.7491,18.8259,267500.0
2008-11-12 12:25:00,34.35,34.45,34.34,34.42,94800.0,18.8259,18.8807,18.8204,18.8642,94800.0
2008-11-12 12:30:00,34.41,34.45,34.31,34.33,85700.0,18.8587,18.8807,18.8039,18.8149,85700.0
2008-11-12 12:35:00,34.33,34.41,34.28,34.36,68600.0,18.8149,18.8587,18.7875,18.8313,68600.0
2008-11-12 12:40:00,34.36,34.42,34.33,34.34,155500.0,18.8313,18.8642,18.8149,18.8204,155500.0
2008-11-12 12:45:00,34.36,34.43,34.35,34.35,66900.0,18.8313,18.8697,18.8259,18.8259,66900.0
2008-11-12 12:50:00,34.35,34.38,34.27,34.31,198100.0,18.8259,18.8423,18.782,18.8039,198100.0
2008-11-12 12:55:00,34.31,34.35,34.3,34.32,113400.0,18.8039,18.8259,18.7985,18.8094,113400.0
2008-11-12 13:00:00,34.33,34.42,34.31,34.38,158300.0,18.8149,18.8642,18.8039,18.8423,158300.0
2008-11-12 13:05:00,34.39,34.42,34.35,34.41,112500.0,18.8478,18.8642,18.8259,18.8587,112500.0
2008-11-12 13:10:00,34.41,34.48,34.32,34.32,145000.0,18.8587,18.8971,18.8094,18.8094,145000.0
2008-11-12 13:15:00,34.29,34.33,34.25,34.26,253200.0,18.793,18.8149,18.7711,18.7765,253200.0
2008-11-12 13:20:00,34.26,34.29,34.19,34.26,158000.0,18.7765,18.793,18.7382,18.7765,158000.0
2008-11-12 13:25:00,34.25,34.31,34.23,34.3,112700.0,18.7711,18.8039,18.7601,18.7985,112700.0
2008-11-12 13:30:00,34.31,34.31,34.08,34.13,126400.0,18.8039,18.8039,18.6779,18.7053,126400.0
2008-11-12 13:35:00,34.12,34.17,34.01,34.11,269900.0,18.6998,18.7272,18.6395,18.6943,269900.0
2008-11-12 13:40:00,34.11,34.23,34.11,34.18,205500.0,18.6943,18.7601,18.6943,18.7327,205500.0
2008-11-12 13:45:00,34.2,34.2,34.05,34.08,106900.0,18.7436,18.7436,18.6614,18.6779,106900.0
2008-11-12 13:50:00,34.08,34.09,33.91,33.91,140700.0,18.6779,18.6834,18.5847,18.5847,140700.0
2008-11-12 13:55:00,33.91,34.0,33.88,33.98,151400.0,18.5847,18.634,18.5683,18.6231,151400.0
2008-11-12 14:00:00,33.97,34.01,33.86,33.9,219000.0,18.6176,18.6395,18.5573,18.5792,219000.0
2008-11-12 14:05:00,33.9,33.96,33.86,33.96,210100.0,18.5792,18.6121,18.5573,18.6121,210100.0
2008-11-12 14:10:00,33.95,34.08,33.88,33.88,202200.0,18.6066,18.6779,18.5683,18.5683,202200.0
2008-11-12 14:15:00,33.89,34.04,33.89,33.97,242200.0,18.5738,18.656,18.5738,18.6176,242200.0
2008-11-12 14:20:00,33.97,34.16,33.96,34.13,183000.0,18.6176,18.7217,18.6121,18.7053,183000.0
2008-11-12 14:25:00,34.14,34.23,34.08,34.15,214100.0,18.7108,18.7601,18.6779,18.7162,214100.0
2008-11-12 14:30:00,34.15,34.33,34.11,34.16,170200.0,18.7162,18.8149,18.6943,18.7217,170200.0
2008-11-12 14:35:00,34.16,34.19,33.97,34.01,228000.0,18.7217,18.7382,18.6176,18.6395,228000.0
2008-11-12 14:40:00,34.01,34.05,33.91,34.04,280200.0,18.6395,18.6614,18.5847,18.656,280200.0
2008-11-12 14:45:00,34.05,34.1,33.8,33.8,231100.0,18.6614,18.6888,18.5244,18.5244,231100.0
2008-11-12 14:50:00,33.8,33.82,33.7,33.73,363000.0,18.5244,18.5354,18.4696,18.4861,363000.0
2008-11-12 14:55:00,33.72,33.74,33.58,33.59,436800.0,18.4806,18.4915,18.4039,18.4093,436800.0
2008-11-12 15:00:00,33.59,33.62,33.48,33.53,446500.0,18.4093,18.4258,18.349,18.3764,446500.0
2008-11-12 15:05:00,33.53,33.58,33.5,33.51,365600.0,18.3764,18.4039,18.36,18.3655,365600.0
2008-11-12 15:10:00,33.51,33.6,33.49,33.55,353300.0,18.3655,18.4148,18.3545,18.3874,353300.0
2008-11-12 15:15:00,33.55,33.55,33.43,33.49,343500.0,18.3874,18.3874,18.3216,18.3545,343500.0
2008-11-12 15:20:00,33.48,33.54,33.28,33.3,299200.0,18.349,18.3819,18.2394,18.2504,299200.0
2008-11-12 15:25:00,33.3,33.42,33.27,33.38,420800.0,18.2504,18.3162,18.234,18.2942,420800.0
2008-11-12 15:30:00,33.38,33.52,33.34,33.49,622100.0,18.2942,18.371,18.2723,18.3545,622100.0
2008-11-12 15:35:00,33.49,33.52,33.21,33.38,360900.0,18.3545,18.371,18.2011,18.2942,360900.0
2008-11-12 15:40:00,33.38,33.49,33.11,33.48,583600.0,18.2942,18.3545,18.1463,18.349,583600.0
2008-11-12 15:45:00,33.47,33.56,33.22,33.39,716600.0,18.3436,18.3929,18.2066,18.2997,716600.0
2008-11-12 15:50:00,33.39,33.42,33.15,33.17,803000.0,18.2997,18.3162,18.1682,18.1791,803000.0
2008-11-12 15:55:00,33.18,33.31,32.78,33.18,1950600.0,18.1846,18.2559,17.9654,18.1846,1950600.0
2008-11-12 16:00:00,33.24,33.24,32.97,33.2,1229800.0,18.2175,18.2175,18.0695,18.1956,1229800.0
2008-11-12 16:05:00,33.19,33.19,33.19,33.19,1900.0,18.1901,18.1901,18.1901,18.1901,1900.0
2008-11-12 16:10:00,33.05,33.05,33.05,33.05,300.0,18.1134,18.1134,18.1134,18.1134,300.0
2008-11-13 09:30:00,33.24,34.01,33.23,33.76,553000.0,18.2175,18.6395,18.212,18.5025,553000.0
2008-11-13 09:35:00,33.77,33.84,33.46,33.47,476900.0,18.508,18.5463,18.3381,18.3436,476900.0
2008-11-13 09:40:00,33.46,33.47,33.0,33.01,476100.0,18.3381,18.3436,18.086,18.0915,476100.0
2008-11-13 09:45:00,33.01,33.07,32.8,32.8,540900.0,18.0915,18.1243,17.9764,17.9764,540900.0
2008-11-13 09:50:00,32.81,32.98,32.69,32.9,364000.0,17.9818,18.075,17.9161,18.0312,364000.0
2008-11-13 09:55:00,32.91,32.97,32.64,32.8,480400.0,18.0367,18.0695,17.8887,17.9764,480400.0
2008-11-13 10:00:00,32.79,33.13,32.77,33.1,333200.0,17.9709,18.1572,17.9599,18.1408,333200.0
2008-11-13 10:05:00,33.11,33.18,32.87,32.9,261500.0,18.1463,18.1846,18.0147,18.0312,261500.0
2008-11-13 10:10:00,32.91,33.43,32.91,33.35,432700.0,18.0367,18.3216,18.0367,18.2778,432700.0
2008-11-13 10:15:00,33.34,33.76,33.34,33.49,756300.0,18.2723,18.5025,18.2723,18.3545,756300.0
2008-11-13 10:20:00,33.48,33.85,33.44,33.58,506500.0,18.349,18.5518,18.3271,18.4039,506500.0
2008-11-13 10:25:00,33.58,33.64,33.37,33.42,395900.0,18.4039,18.4367,18.2888,18.3162,395900.0
2008-11-13 10:30:00,33.44,33.48,33.22,33.24,317400.0,18.3271,18.349,18.2066,18.2175,317400.0
2008-11-13 10:35:00,33.23,33.32,33.16,33.28,155100.0,18.212,18.2614,18.1737,18.2394,155100.0
2008-11-13 10:40:00,33.29,33.29,32.93,32.98,270100.0,18.2449,18.2449,18.0476,18.075,270100.0
2008-11-13 10:45:00,32.98,32.98,32.72,32.86,509500.0,18.075,18.075,17.9325,18.0092,509500.0
2008-11-13 10:50:00,32.86,33.1,32.86,33.1,441600.0,18.0092,18.1408,18.0092,18.1408,441600.0
2008-11-13 10:55:00,33.1,33.11,32.91,33.06,172200.0,18.1408,18.1463,18.0367,18.1189,172200.0
2008-11-13 11:00:00,33.05,33.17,32.92,33.12,437000.0,18.1134,18.1791,18.0421,18.1517,437000.0
2008-11-13 11:05:00,33.12,33.12,32.83,32.85,230600.0,18.1517,18.1517,17.9928,18.0038,230600.0
2008-11-13 11:10:00,32.85,32.97,32.8,32.91,349800.0,18.0038,18.0695,17.9764,18.0367,349800.0
2008-11-13 11:15:00,32.92,32.92,32.63,32.64,302300.0,18.0421,18.0421,17.8832,17.8887,302300.0
2008-11-13 11:20:00,32.64,32.73,32.53,32.72,338100.0,17.8887,17.938,17.8284,17.9325,338100.0
2008-11-13 11:25:00,32.72,32.94,32.72,32.86,373300.0,17.9325,18.0531,17.9325,18.0092,373300.0
2008-11-13 11:30:00,32.88,32.93,32.74,32.77,170000.0,18.0202,18.0476,17.9435,17.9599,170000.0
2008-11-13 11:35:00,32.77,32.85,32.55,32.59,249800.0,17.9599,18.0038,17.8394,17.8613,249800.0
2008-11-13 11:40:00,32.59,32.77,32.59,32.68,194400.0,17.8613,17.9599,17.8613,17.9106,194400.0
2008-11-13 11:45:00,32.66,32.9,32.64,32.7,271900.0,17.8996,18.0312,17.8887,17.9216,271900.0
2008-11-13 11:50:00,32.7,32.82,32.51,32.57,360600.0,17.9216,17.9873,17.8174,17.8503,360600.0
2008-11-13 11:55:00,32.56,32.63,32.48,32.61,235500.0,17.8448,17.8832,17.801,17.8722,235500.0
2008-11-13 12:00:00,32.62,33.06,32.62,32.77,241200.0,17.8777,18.1189,17.8777,17.9599,241200.0
2008-11-13 12:05:00,32.8,32.84,32.72,32.74,93400.0,17.9764,17.9983,17.9325,17.9435,93400.0
2008-11-13 12:10:00,32.74,32.75,32.52,32.53,152200.0,17.9435,17.949,17.8229,17.8284,152200.0
2008-11-13 12:15:00,32.53,32.53,32.41,32.47,468100.0,17.8284,17.8284,17.7626,17.7955,468100.0
2008-11-13 12:20:00,32.47,32.51,32.33,32.45,250200.0,17.7955,17.8174,17.7188,17.7845,250200.0
2008-11-13 12:25:00,32.45,32.52,32.35,32.37,292900.0,17.7845,17.8229,17.7297,17.7407,292900.0
2008-11-13 12:30:00,32.38,32.43,32.29,32.4,209200.0,17.7462,17.7736,17.6969,17.7571,209200.0
2008-11-13 12:35:00,32.42,32.6,32.4,32.6,168300.0,17.7681,17.8668,17.7571,17.8668,168300.0
2008-11-13 12:40:00,32.6,32.68,32.43,32.44,211600.0,17.8668,17.9106,17.7736,17.7791,211600.0
2008-11-13 12:45:00,32.44,32.54,32.18,32.18,313000.0,17.7791,17.8339,17.6366,17.6366,313000.0
2008-11-13 12:50:00,32.19,32.2,31.93,32.08,435600.0,17.642,17.6475,17.4996,17.5818,435600.0
2008-11-13 12:55:00,32.08,32.18,31.69,31.7,462400.0,17.5818,17.6366,17.368,17.3735,462400.0
2008-11-13 13:00:00,31.69,32.08,31.66,31.95,688200.0,17.368,17.5818,17.3516,17.5105,688200.0
2008-11-13 13:05:00,31.96,32.33,31.96,32.31,382900.0,17.516,17.7188,17.516,17.7078,382900.0
2008-11-13 13:10:00,32.32,32.49,32.26,32.44,317300.0,17.7133,17.8065,17.6804,17.7791,317300.0
2008-11-13 13:15:00,32.43,32.81,32.4,32.59,472200.0,17.7736,17.9818,17.7571,17.8613,472200.0
2008-11-13 13:20:00,32.6,32.63,32.29,32.31,350100.0,17.8668,17.8832,17.6969,17.7078,350100.0
2008-11-13 13:25:00,32.32,32.61,32.28,32.59,295500.0,17.7133,17.8722,17.6914,17.8613,295500.0
2008-11-13 13:30:00,32.6,32.7,32.44,32.57,769600.0,17.8668,17.9216,17.7791,17.8503,769600.0
2008-11-13 13:35:00,32.6,32.92,32.46,32.81,551000.0,17.8668,18.0421,17.79,17.9818,551000.0
2008-11-13 13:40:00,32.82,33.11,32.81,33.11,494400.0,17.9873,18.1463,17.9818,18.1463,494400.0
2008-11-13 13:45:00,33.11,33.28,32.8,32.96,974300.0,18.1463,18.2394,17.9764,18.0641,974300.0
2008-11-13 13:50:00,32.95,33.64,32.88,33.39,575800.0,18.0586,18.4367,18.0202,18.2997,575800.0
2008-11-13 13:55:00,33.4,33.45,32.89,33.0,616700.0,18.3052,18.3326,18.0257,18.086,616700.0
2008-11-13 14:00:00,33.01,33.14,32.82,32.93,673700.0,18.0915,18.1627,17.9873,18.0476,673700.0
2008-11-13 14:05:00,32.94,33.2,32.84,33.07,444000.0,18.0531,18.1956,17.9983,18.1243,444000.0
2008-11-13 14:10:00,33.07,33.22,32.99,33.14,418500.0,18.1243,18.2066,18.0805,18.1627,418500.0
2008-11-13 14:15:00,33.14,33.44,33.1,33.15,514100.0,18.1627,18.3271,18.1408,18.1682,514100.0
2008-11-13 14:20:00,33.14,33.76,33.14,33.75,679900.0,18.1627,18.5025,18.1627,18.497,679900.0
2008-11-13 14:25:00,33.75,34.52,33.62,34.23,1128800.0,18.497,18.919,18.4258,18.7601,1128800.0
2008-11-13 14:30:00,34.24,34.48,33.93,33.94,504500.0,18.7656,18.8971,18.5957,18.6012,504500.0
2008-11-13 14:35:00,33.94,34.78,33.94,34.72,488500.0,18.6012,19.0615,18.6012,19.0286,488500.0
2008-11-13 14:40:00,34.72,34.82,34.51,34.62,619600.0,19.0286,19.0834,18.9135,18.9738,619600.0
2008-11-13 14:45:00,34.63,35.08,34.63,34.76,562600.0,18.9793,19.2259,18.9793,19.0506,562600.0
2008-11-13 14:50:00,34.77,35.0,34.55,34.64,732300.0,19.056,19.1821,18.9355,18.9848,732300.0
2008-11-13 14:55:00,34.65,35.0,34.62,34.71,415100.0,18.9903,19.1821,18.9738,19.0232,415100.0
2008-11-13 15:00:00,34.71,34.93,34.36,34.36,409400.0,19.0232,19.1437,18.8313,18.8313,409400.0
2008-11-13 15:05:00,34.36,34.46,33.78,33.81,635400.0,18.8313,18.8861,18.5135,18.5299,635400.0
2008-11-13 15:10:00,33.82,34.61,33.81,34.42,582200.0,18.5354,18.9684,18.5299,18.8642,582200.0
2008-11-13 15:15:00,34.41,34.8,34.32,34.6,382900.0,18.8587,19.0725,18.8094,18.9629,382900.0
2008-11-13 15:20:00,34.59,34.95,34.52,34.87,496700.0,18.9574,19.1547,18.919,19.1108,496700.0
2008-11-13 15:25:00,34.89,35.02,34.79,35.0,684400.0,19.1218,19.1931,19.067,19.1821,684400.0
2008-11-13 15:30:00,35.0,35.29,34.71,35.22,808100.0,19.1821,19.341,19.0232,19.3027,808100.0
2008-11-13 15:35:00,35.21,35.46,35.16,35.29,864300.0,19.2972,19.4342,19.2698,19.341,864300.0
2008-11-13 15:40:00,35.3,35.72,35.3,35.65,623900.0,19.3465,19.5767,19.3465,19.5383,623900.0
2008-11-13 15:45:00,35.66,35.69,35.36,35.38,867300.0,19.5438,19.5603,19.3794,19.3904,867300.0
2008-11-13 15:50:00,35.38,35.87,35.34,35.85,1368600.0,19.3904,19.6589,19.3684,19.6479,1368600.0
2008-11-13 15:55:00,35.86,37.02,35.85,36.8,3397100.0,19.6534,20.2892,19.6479,20.1686,3397100.0
2008-11-13 16:00:00,36.72,36.8,36.2,36.2,115200.0,20.1248,20.1686,19.8398,19.8398,115200.0
2008-11-13 16:05:00,36.4,36.4,36.4,36.4,300.0,19.9494,19.9494,19.9494,19.9494,300.0
2008-11-13 16:10:00,36.4,36.5,36.4,36.5,2200.0,19.9494,20.0042,19.9494,20.0042,2200.0
2008-11-14 09:30:00,35.48,35.83,35.36,35.52,431400.0,19.4452,19.637,19.3794,19.4671,431400.0
2008-11-14 09:35:00,35.52,35.75,35.38,35.6,291600.0,19.4671,19.5931,19.3904,19.5109,291600.0
2008-11-14 09:40:00,35.6,35.94,35.56,35.69,275000.0,19.5109,19.6973,19.489,19.5603,275000.0
2008-11-14 09:45:00,35.69,35.89,35.19,35.2,409200.0,19.5603,19.6699,19.2862,19.2917,409200.0
2008-11-14 09:50:00,35.18,35.44,35.18,35.38,369500.0,19.2807,19.4232,19.2807,19.3904,369500.0
2008-11-14 09:55:00,35.38,35.65,35.35,35.52,612800.0,19.3904,19.5383,19.3739,19.4671,612800.0
2008-11-14 10:00:00,35.52,35.53,35.1,35.15,464200.0,19.4671,19.4726,19.2369,19.2643,464200.0
2008-11-14 10:05:00,35.16,35.17,34.47,34.66,348100.0,19.2698,19.2753,18.8916,18.9958,348100.0
2008-11-14 10:10:00,34.66,34.97,34.62,34.62,391400.0,18.9958,19.1657,18.9738,18.9738,391400.0
2008-11-14 10:15:00,34.62,34.97,34.44,34.45,286700.0,18.9738,19.1657,18.8752,18.8807,286700.0
2008-11-14 10:20:00,34.43,34.55,34.29,34.37,270400.0,18.8697,18.9355,18.793,18.8368,270400.0
2008-11-14 10:25:00,34.35,34.53,34.26,34.4,272300.0,18.8259,18.9245,18.7765,18.8533,272300.0
2008-11-14 10:30:00,34.39,34.39,34.12,34.12,507400.0,18.8478,18.8478,18.6998,18.6998,507400.0
2008-11-14 10:35:00,34.12,34.28,33.79,33.83,348200.0,18.6998,18.7875,18.5189,18.5409,348200.0
2008-11-14 10:40:00,33.84,34.13,33.75,34.11,325700.0,18.5463,18.7053,18.497,18.6943,325700.0
2008-11-14 10:45:00,34.11,34.5,33.91,34.5,391000.0,18.6943,18.9081,18.5847,18.9081,391000.0
2008-11-14 10:50:00,34.5,34.62,34.18,34.38,278900.0,18.9081,18.9738,18.7327,18.8423,278900.0
2008-11-14 10:55:00,34.38,34.47,34.19,34.35,161900.0,18.8423,18.8916,18.7382,18.8259,161900.0
2008-11-14 11:00:00,34.31,34.45,34.04,34.09,186900.0,18.8039,18.8807,18.656,18.6834,186900.0
2008-11-14 11:05:00,34.1,34.41,34.03,34.22,156100.0,18.6888,18.8587,18.6505,18.7546,156100.0
2008-11-14 11:10:00,34.2,34.48,34.03,34.42,253700.0,18.7436,18.8971,18.6505,18.8642,253700.0
2008-11-14 11:15:00,34.43,34.71,34.39,34.64,312600.0,18.8697,19.0232,18.8478,18.9848,312600.0
2008-11-14 11:20:00,34.65,34.65,34.27,34.38,162400.0,18.9903,18.9903,18.782,18.8423,162400.0
2008-11-14 11:25:00,34.38,34.55,34.22,34.22,105500.0,18.8423,18.9355,18.7546,18.7546,105500.0
2008-11-14 11:30:00,34.21,34.21,34.08,34.17,86200.0,18.7491,18.7491,18.6779,18.7272,86200.0
2008-11-14 11:35:00,34.17,34.24,33.99,34.04,107800.0,18.7272,18.7656,18.6286,18.656,107800.0
2008-11-14 11:40:00,34.04,34.05,33.91,34.01,100000.0,18.656,18.6614,18.5847,18.6395,100000.0
2008-11-14 11:45:00,34.01,34.12,33.97,34.1,124600.0,18.6395,18.6998,18.6176,18.6888,124600.0
2008-11-14 11:50:00,34.1,34.2,33.88,33.88,125200.0,18.6888,18.7436,18.5683,18.5683,125200.0
2008-11-14 11:55:00,33.86,34.0,33.8,33.8,147600.0,18.5573,18.634,18.5244,18.5244,147600.0
2008-11-14 12:00:00,33.8,33.81,33.52,33.52,281600.0,18.5244,18.5299,18.371,18.371,281600.0
2008-11-14 12:05:00,33.52,33.64,33.38,33.63,463900.0,18.371,18.4367,18.2942,18.4313,463900.0
2008-11-14 12:10:00,33.63,33.86,33.59,33.86,127600.0,18.4313,18.5573,18.4093,18.5573,127600.0
2008-11-14 12:15:00,33.87,33.87,33.47,33.54,136600.0,18.5628,18.5628,18.3436,18.3819,136600.0
2008-11-14 12:20:00,33.55,33.7,33.5,33.62,159200.0,18.3874,18.4696,18.36,18.4258,159200.0
2008-11-14 12:25:00,33.64,33.84,33.58,33.75,226500.0,18.4367,18.5463,18.4039,18.497,226500.0
2008-11-14 12:30:00,33.75,33.84,33.65,33.68,180500.0,18.497,18.5463,18.4422,18.4587,180500.0
2008-11-14 12:35:00,33.69,34.12,33.68,34.1,182500.0,18.4641,18.6998,18.4587,18.6888,182500.0
2008-11-14 12:40:00,34.13,34.16,34.0,34.03,79200.0,18.7053,18.7217,18.634,18.6505,79200.0
2008-11-14 12:45:00,34.03,34.25,34.0,34.03,197300.0,18.6505,18.7711,18.634,18.6505,197300.0
2008-11-14 12:50:00,34.05,34.14,33.96,33.96,198100.0,18.6614,18.7108,18.6121,18.6121,198100.0
2008-11-14 12:55:00,33.97,34.36,33.97,34.22,274900.0,18.6176,18.8313,18.6176,18.7546,274900.0
2008-11-14 13:00:00,34.21,34.21,33.92,33.92,130000.0,18.7491,18.7491,18.5902,18.5902,130000.0
2008-11-14 13:05:00,33.91,33.92,33.74,33.85,104700.0,18.5847,18.5902,18.4915,18.5518,104700.0
2008-11-14 13:10:00,33.86,33.86,33.63,33.67,88000.0,18.5573,18.5573,18.4313,18.4532,88000.0
2008-11-14 13:15:00,33.67,33.79,33.59,33.74,199600.0,18.4532,18.5189,18.4093,18.4915,199600.0
2008-11-14 13:20:00,33.72,33.72,33.51,33.67,87100.0,18.4806,18.4806,18.3655,18.4532,87100.0
2008-11-14 13:25:00,33.69,34.08,33.68,34.08,135000.0,18.4641,18.6779,18.4587,18.6779,135000.0
2008-11-14 13:30:00,34.07,34.26,33.99,34.09,257900.0,18.6724,18.7765,18.6286,18.6834,257900.0
2008-11-14 13:35:00,34.08,34.09,33.87,33.93,108500.0,18.6779,18.6834,18.5628,18.5957,108500.0
2008-11-14 13:40:00,33.93,34.19,33.93,33.95,159700.0,18.5957,18.7382,18.5957,18.6066,159700.0
2008-11-14 13:45:00,33.94,33.96,33.69,33.96,284200.0,18.6012,18.6121,18.4641,18.6121,284200.0
2008-11-14 13:50:00,33.96,34.16,33.88,33.94,156000.0,18.6121,18.7217,18.5683,18.6012,156000.0
2008-11-14 13:55:00,33.94,34.21,33.91,33.92,167800.0,18.6012,18.7491,18.5847,18.5902,167800.0
2008-11-14 14:00:00,33.92,34.19,33.84,34.14,127900.0,18.5902,18.7382,18.5463,18.7108,127900.0
2008-11-14 14:05:00,34.15,34.45,34.15,34.19,316100.0,18.7162,18.8807,18.7162,18.7382,316100.0
2008-11-14 14:10:00,34.2,34.33,34.11,34.26,170900.0,18.7436,18.8149,18.6943,18.7765,170900.0
2008-11-14 14:15:00,34.27,34.76,34.27,34.76,288100.0,18.782,19.0506,18.782,19.0506,288100.0
2008-11-14 14:20:00,34.77,34.79,34.57,34.71,360800.0,19.056,19.067,18.9464,19.0232,360800.0
2008-11-14 14:25:00,34.71,34.88,34.61,34.67,271200.0,19.0232,19.1163,18.9684,19.0012,271200.0
2008-11-14 14:30:00,34.68,34.75,34.44,34.57,282400.0,19.0067,19.0451,18.8752,18.9464,282400.0
2008-11-14 14:35:00,34.54,34.84,34.49,34.53,226100.0,18.93,19.0944,18.9026,18.9245,226100.0
2008-11-14 14:40:00,34.53,35.2,34.53,34.99,453600.0,18.9245,19.2917,18.9245,19.1766,453600.0
2008-11-14 14:45:00,34.97,35.06,34.65,34.93,529100.0,19.1657,19.215,18.9903,19.1437,529100.0
2008-11-14 14:50:00,34.91,35.03,34.72,34.78,315000.0,19.1328,19.1985,19.0286,19.0615,315000.0
2008-11-14 14:55:00,34.78,35.35,34.77,35.35,307500.0,19.0615,19.3739,19.056,19.3739,307500.0
2008-11-14 15:00:00,35.35,35.49,34.9,35.05,493400.0,19.3739,19.4506,19.1273,19.2095,493400.0
2008-11-14 15:05:00,35.05,35.33,34.91,35.22,421000.0,19.2095,19.363,19.1328,19.3027,421000.0
2008-11-14 15:10:00,35.21,35.22,34.86,35.1,363100.0,19.2972,19.3027,19.1054,19.2369,363100.0
2008-11-14 15:15:00,35.1,35.23,34.6,34.62,336500.0,19.2369,19.3082,18.9629,18.9738,336500.0
2008-11-14 15:20:00,34.63,34.87,34.55,34.74,322300.0,18.9793,19.1108,18.9355,19.0396,322300.0
2008-11-14 15:25:00,34.7,34.7,34.23,34.34,435600.0,19.0177,19.0177,18.7601,18.8204,435600.0
2008-11-14 15:30:00,34.33,34.42,33.48,33.62,543200.0,18.8149,18.8642,18.349,18.4258,543200.0
2008-11-14 15:35:00,33.61,33.94,33.55,33.83,370200.0,18.4203,18.6012,18.3874,18.5409,370200.0
2008-11-14 15:40:00,33.85,33.85,33.39,33.68,486000.0,18.5518,18.5518,18.2997,18.4587,486000.0
2008-11-14 15:45:00,33.68,33.74,33.48,33.57,447500.0,18.4587,18.4915,18.349,18.3984,447500.0
2008-11-14 15:50:00,33.57,33.73,33.28,33.29,418400.0,18.3984,18.4861,18.2394,18.2449,418400.0
2008-11-14 15:55:00,33.26,33.26,32.65,32.92,1579900.0,18.2285,18.2285,17.8942,18.0421,1579900.0
2008-11-14 16:00:00,32.93,33.18,32.8,32.8,32100.0,18.0476,18.1846,17.9764,17.9764,32100.0
2008-11-14 16:05:00,32.8,32.8,32.8,32.8,4300.0,17.9764,17.9764,17.9764,17.9764,4300.0
2008-11-14 16:10:00,32.8,32.8,32.8,32.8,0.0,17.9764,17.9764,17.9764,17.9764,0.0
2008-11-17 09:30:00,32.33,32.72,32.26,32.36,309600.0,17.7188,17.9325,17.6804,17.7352,309600.0
2008-11-17 09:35:00,32.35,32.64,32.11,32.59,255700.0,17.7297,17.8887,17.5982,17.8613,255700.0
2008-11-17 09:40:00,32.59,32.6,32.19,32.35,328300.0,17.8613,17.8668,17.642,17.7297,328300.0
2008-11-17 09:45:00,32.35,32.35,32.06,32.25,221300.0,17.7297,17.7297,17.5708,17.6749,221300.0
2008-11-17 09:50:00,32.24,32.42,32.07,32.32,261300.0,17.6695,17.7681,17.5763,17.7133,261300.0
2008-11-17 09:55:00,32.32,32.53,32.24,32.45,313300.0,17.7133,17.8284,17.6695,17.7845,313300.0
2008-11-17 10:00:00,32.45,32.48,32.15,32.26,124200.0,17.7845,17.801,17.6201,17.6804,124200.0
2008-11-17 10:05:00,32.25,32.48,32.14,32.41,228300.0,17.6749,17.801,17.6146,17.7626,228300.0
2008-11-17 10:10:00,32.44,32.46,32.11,32.11,173200.0,17.7791,17.79,17.5982,17.5982,173200.0
2008-11-17 10:15:00,32.11,32.11,31.69,31.71,238900.0,17.5982,17.5982,17.368,17.379,238900.0
2008-11-17 10:20:00,31.72,31.88,31.64,31.82,323000.0,17.3845,17.4722,17.3406,17.4393,323000.0
2008-11-17 10:25:00,31.79,31.9,31.78,31.84,269900.0,17.4228,17.4831,17.4173,17.4502,269900.0
2008-11-17 10:30:00,31.84,32.0,31.76,31.99,351200.0,17.4502,17.5379,17.4064,17.5324,351200.0
2008-11-17 10:35:00,31.99,32.04,31.91,31.95,129300.0,17.5324,17.5598,17.4886,17.5105,129300.0
2008-11-17 10:40:00,31.95,31.95,31.76,31.82,130600.0,17.5105,17.5105,17.4064,17.4393,130600.0
2008-11-17 10:45:00,31.83,31.84,31.69,31.72,309800.0,17.4447,17.4502,17.368,17.3845,309800.0
2008-11-17 10:50:00,31.72,31.82,31.64,31.65,121000.0,17.3845,17.4393,17.3406,17.3461,121000.0
2008-11-17 10:55:00,31.64,31.68,31.57,31.6,121400.0,17.3406,17.3625,17.3023,17.3187,121400.0
2008-11-17 11:00:00,31.58,31.86,31.58,31.8,127400.0,17.3077,17.4612,17.3077,17.4283,127400.0
2008-11-17 11:05:00,31.8,32.0,31.8,32.0,126500.0,17.4283,17.5379,17.4283,17.5379,126500.0
2008-11-17 11:10:00,32.04,32.29,32.03,32.11,215200.0,17.5598,17.6969,17.5544,17.5982,215200.0
2008-11-17 11:15:00,32.1,32.15,31.95,32.0,132700.0,17.5927,17.6201,17.5105,17.5379,132700.0
2008-11-17 11:20:00,32.0,32.02,31.9,31.91,139600.0,17.5379,17.5489,17.4831,17.4886,139600.0
2008-11-17 11:25:00,31.91,31.97,31.79,31.91,150400.0,17.4886,17.5215,17.4228,17.4886,150400.0
2008-11-17 11:30:00,31.91,32.06,31.91,32.02,105400.0,17.4886,17.5708,17.4886,17.5489,105400.0
2008-11-17 11:35:00,32.01,32.06,31.87,32.03,132200.0,17.5434,17.5708,17.4667,17.5544,132200.0
2008-11-17 11:40:00,32.04,32.05,31.87,32.0,120100.0,17.5598,17.5653,17.4667,17.5379,120100.0
2008-11-17 11:45:00,32.01,32.46,31.99,32.45,121100.0,17.5434,17.79,17.5324,17.7845,121100.0
2008-11-17 11:50:00,32.44,32.66,32.34,32.61,228400.0,17.7791,17.8996,17.7243,17.8722,228400.0
2008-11-17 11:55:00,32.61,32.69,32.53,32.59,234200.0,17.8722,17.9161,17.8284,17.8613,234200.0
2008-11-17 12:00:00,32.59,32.65,32.33,32.44,366100.0,17.8613,17.8942,17.7188,17.7791,366100.0
2008-11-17 12:05:00,32.46,32.74,32.37,32.69,380700.0,17.79,17.9435,17.7407,17.9161,380700.0
2008-11-17 12:10:00,32.69,32.87,32.61,32.84,321800.0,17.9161,18.0147,17.8722,17.9983,321800.0
2008-11-17 12:15:00,32.84,32.89,32.62,32.66,237600.0,17.9983,18.0257,17.8777,17.8996,237600.0
2008-11-17 12:20:00,32.68,32.87,32.56,32.8,277300.0,17.9106,18.0147,17.8448,17.9764,277300.0
2008-11-17 12:25:00,32.8,32.95,32.63,32.92,246200.0,17.9764,18.0586,17.8832,18.0421,246200.0
2008-11-17 12:30:00,32.92,33.03,32.9,33.01,275100.0,18.0421,18.1024,18.0312,18.0915,275100.0
2008-11-17 12:35:00,33.01,33.01,32.62,32.65,336300.0,18.0915,18.0915,17.8777,17.8942,336300.0
2008-11-17 12:40:00,32.65,32.8,32.65,32.8,329400.0,17.8942,17.9764,17.8942,17.9764,329400.0
2008-11-17 12:45:00,32.8,33.14,32.8,33.06,326900.0,17.9764,18.1627,17.9764,18.1189,326900.0
2008-11-17 12:50:00,33.05,33.08,32.91,32.92,243700.0,18.1134,18.1298,18.0367,18.0421,243700.0
2008-11-17 12:55:00,32.92,33.02,32.75,32.75,223100.0,18.0421,18.0969,17.949,17.949,223100.0
2008-11-17 13:00:00,32.75,32.81,32.61,32.61,165900.0,17.949,17.9818,17.8722,17.8722,165900.0
2008-11-17 13:05:00,32.62,32.79,32.55,32.76,136600.0,17.8777,17.9709,17.8394,17.9544,136600.0
2008-11-17 13:10:00,32.77,32.77,32.58,32.7,111200.0,17.9599,17.9599,17.8558,17.9216,111200.0
2008-11-17 13:15:00,32.68,32.68,32.4,32.51,172300.0,17.9106,17.9106,17.7571,17.8174,172300.0
2008-11-17 13:20:00,32.49,32.54,32.46,32.51,51600.0,17.8065,17.8339,17.79,17.8174,51600.0
2008-11-17 13:25:00,32.5,32.76,32.5,32.72,118900.0,17.8119,17.9544,17.8119,17.9325,118900.0
2008-11-17 13:30:00,32.75,32.77,32.5,32.5,133400.0,17.949,17.9599,17.8119,17.8119,133400.0
2008-11-17 13:35:00,32.49,32.51,32.27,32.38,131400.0,17.8065,17.8174,17.6859,17.7462,131400.0
2008-11-17 13:40:00,32.38,32.41,32.22,32.23,88400.0,17.7462,17.7626,17.6585,17.664,88400.0
2008-11-17 13:45:00,32.27,32.45,32.27,32.41,60100.0,17.6859,17.7845,17.6859,17.7626,60100.0
2008-11-17 13:50:00,32.42,32.7,32.38,32.52,154200.0,17.7681,17.9216,17.7462,17.8229,154200.0
2008-11-17 13:55:00,32.52,32.59,32.43,32.43,124700.0,17.8229,17.8613,17.7736,17.7736,124700.0
2008-11-17 14:00:00,32.43,32.49,32.21,32.28,121300.0,17.7736,17.8065,17.653,17.6914,121300.0
2008-11-17 14:05:00,32.26,32.52,32.23,32.5,150000.0,17.6804,17.8229,17.664,17.8119,150000.0
2008-11-17 14:10:00,32.49,32.64,32.35,32.54,147400.0,17.8065,17.8887,17.7297,17.8339,147400.0
2008-11-17 14:15:00,32.56,32.59,32.33,32.45,187500.0,17.8448,17.8613,17.7188,17.7845,187500.0
2008-11-17 14:20:00,32.47,32.68,32.31,32.37,214400.0,17.7955,17.9106,17.7078,17.7407,214400.0
2008-11-17 14:25:00,32.35,32.45,32.13,32.24,196100.0,17.7297,17.7845,17.6092,17.6695,196100.0
2008-11-17 14:30:00,32.27,32.39,32.1,32.29,163200.0,17.6859,17.7517,17.5927,17.6969,163200.0
2008-11-17 14:35:00,32.29,32.5,32.21,32.47,179600.0,17.6969,17.8119,17.653,17.7955,179600.0
2008-11-17 14:40:00,32.47,32.71,32.37,32.64,184500.0,17.7955,17.927,17.7407,17.8887,184500.0
2008-11-17 14:45:00,32.66,32.66,32.32,32.39,213100.0,17.8996,17.8996,17.7133,17.7517,213100.0
2008-11-17 14:50:00,32.35,32.47,32.28,32.44,159800.0,17.7297,17.7955,17.6914,17.7791,159800.0
2008-11-17 14:55:00,32.44,32.55,32.27,32.36,198600.0,17.7791,17.8394,17.6859,17.7352,198600.0
2008-11-17 15:00:00,32.36,32.59,32.18,32.57,322200.0,17.7352,17.8613,17.6366,17.8503,322200.0
2008-11-17 15:05:00,32.57,32.58,32.35,32.48,298400.0,17.8503,17.8558,17.7297,17.801,298400.0
2008-11-17 15:10:00,32.48,32.57,32.25,32.55,172600.0,17.801,17.8503,17.6749,17.8394,172600.0
2008-11-17 15:15:00,32.56,32.74,32.55,32.57,241200.0,17.8448,17.9435,17.8394,17.8503,241200.0
2008-11-17 15:20:00,32.56,32.69,32.46,32.51,161800.0,17.8448,17.9161,17.79,17.8174,161800.0
2008-11-17 15:25:00,32.45,32.65,32.35,32.57,198300.0,17.7845,17.8942,17.7297,17.8503,198300.0
2008-11-17 15:30:00,32.56,32.64,32.34,32.38,190600.0,17.8448,17.8887,17.7243,17.7462,190600.0
2008-11-17 15:35:00,32.38,32.5,32.14,32.32,203400.0,17.7462,17.8119,17.6146,17.7133,203400.0
2008-11-17 15:40:00,32.33,32.45,32.18,32.39,246400.0,17.7188,17.7845,17.6366,17.7517,246400.0
2008-11-17 15:45:00,32.39,32.45,32.15,32.18,326200.0,17.7517,17.7845,17.6201,17.6366,326200.0
2008-11-17 15:50:00,32.18,32.31,31.93,31.95,374800.0,17.6366,17.7078,17.4996,17.5105,374800.0
2008-11-17 15:55:00,31.95,31.95,31.49,31.64,1640700.0,17.5105,17.5105,17.2584,17.3406,1640700.0
2008-11-17 16:00:00,31.64,32.84,31.64,31.88,19400.0,17.3406,17.9983,17.3406,17.4722,19400.0
2008-11-17 16:05:00,31.88,31.88,31.88,31.88,0.0,17.4722,17.4722,17.4722,17.4722,0.0
2008-11-17 16:10:00,31.6,31.6,31.6,31.6,600.0,17.3187,17.3187,17.3187,17.3187,600.0
2008-11-18 09:30:00,31.76,31.77,31.41,31.61,387100.0,17.4064,17.4119,17.2146,17.3242,387100.0
2008-11-18 09:35:00,31.59,31.83,31.48,31.78,329600.0,17.3132,17.4447,17.2529,17.4173,329600.0
2008-11-18 09:40:00,31.8,32.3,31.75,32.01,754500.0,17.4283,17.7023,17.4009,17.5434,754500.0
2008-11-18 09:45:00,32.04,32.05,31.8,31.9,326200.0,17.5598,17.5653,17.4283,17.4831,326200.0
2008-11-18 09:50:00,31.91,31.92,31.6,31.6,333400.0,17.4886,17.4941,17.3187,17.3187,333400.0
2008-11-18 09:55:00,31.58,31.72,31.34,31.71,369300.0,17.3077,17.3845,17.1762,17.379,369300.0
2008-11-18 10:00:00,31.72,31.72,31.21,31.24,653300.0,17.3845,17.3845,17.1049,17.1214,653300.0
2008-11-18 10:05:00,31.25,31.36,31.13,31.15,316800.0,17.1269,17.1872,17.0611,17.0721,316800.0
2008-11-18 10:10:00,31.16,31.61,31.11,31.46,192100.0,17.0775,17.3242,17.0501,17.242,192100.0
2008-11-18 10:15:00,31.46,31.95,31.42,31.84,401300.0,17.242,17.5105,17.22,17.4502,401300.0
2008-11-18 10:20:00,31.85,31.93,31.59,31.6,270500.0,17.4557,17.4996,17.3132,17.3187,270500.0
2008-11-18 10:25:00,31.6,31.8,31.55,31.8,555800.0,17.3187,17.4283,17.2913,17.4283,555800.0
2008-11-18 10:30:00,31.79,31.81,31.65,31.69,126100.0,17.4228,17.4338,17.3461,17.368,126100.0
2008-11-18 10:35:00,31.69,31.8,31.59,31.76,128100.0,17.368,17.4283,17.3132,17.4064,128100.0
2008-11-18 10:40:00,31.75,31.87,31.62,31.66,162900.0,17.4009,17.4667,17.3297,17.3516,162900.0
2008-11-18 10:45:00,31.66,31.71,31.51,31.55,138300.0,17.3516,17.379,17.2694,17.2913,138300.0
2008-11-18 10:50:00,31.53,31.54,31.41,31.45,260600.0,17.2803,17.2858,17.2146,17.2365,260600.0
2008-11-18 10:55:00,31.45,31.53,31.38,31.43,139200.0,17.2365,17.2803,17.1981,17.2255,139200.0
2008-11-18 11:00:00,31.43,31.43,31.21,31.26,243200.0,17.2255,17.2255,17.1049,17.1324,243200.0
2008-11-18 11:05:00,31.26,31.41,31.25,31.29,144200.0,17.1324,17.2146,17.1269,17.1488,144200.0
2008-11-18 11:10:00,31.3,31.36,31.24,31.32,196200.0,17.1543,17.1872,17.1214,17.1652,196200.0
2008-11-18 11:15:00,31.32,31.43,31.27,31.32,163100.0,17.1652,17.2255,17.1378,17.1652,163100.0
2008-11-18 11:20:00,31.32,31.37,31.23,31.24,115900.0,17.1652,17.1926,17.1159,17.1214,115900.0
2008-11-18 11:25:00,31.24,31.37,31.23,31.34,90500.0,17.1214,17.1926,17.1159,17.1762,90500.0
2008-11-18 11:30:00,31.35,31.46,31.3,31.46,80000.0,17.1817,17.242,17.1543,17.242,80000.0
2008-11-18 11:35:00,31.46,31.61,31.43,31.44,157600.0,17.242,17.3242,17.2255,17.231,157600.0
2008-11-18 11:40:00,31.44,31.52,31.42,31.48,177600.0,17.231,17.2748,17.22,17.2529,177600.0
2008-11-18 11:45:00,31.49,31.51,31.31,31.35,181200.0,17.2584,17.2694,17.1598,17.1817,181200.0
2008-11-18 11:50:00,31.35,31.62,31.35,31.45,114300.0,17.1817,17.3297,17.1817,17.2365,114300.0
2008-11-18 11:55:00,31.45,31.49,31.34,31.48,385600.0,17.2365,17.2584,17.1762,17.2529,385600.0
2008-11-18 12:00:00,31.48,31.48,31.34,31.38,169500.0,17.2529,17.2529,17.1762,17.1981,169500.0
2008-11-18 12:05:00,31.37,31.42,31.3,31.4,126100.0,17.1926,17.22,17.1543,17.2091,126100.0
2008-11-18 12:10:00,31.4,31.49,31.38,31.4,69700.0,17.2091,17.2584,17.1981,17.2091,69700.0
2008-11-18 12:15:00,31.38,31.45,31.33,31.33,101000.0,17.1981,17.2365,17.1707,17.1707,101000.0
2008-11-18 12:20:00,31.33,31.37,31.25,31.26,151400.0,17.1707,17.1926,17.1269,17.1324,151400.0
2008-11-18 12:25:00,31.27,31.27,31.17,31.24,146600.0,17.1378,17.1378,17.083,17.1214,146600.0
2008-11-18 12:30:00,31.23,31.23,31.11,31.13,158800.0,17.1159,17.1159,17.0501,17.0611,158800.0
2008-11-18 12:35:00,31.13,31.13,31.0,31.06,133200.0,17.0611,17.0611,16.9899,17.0227,133200.0
2008-11-18 12:40:00,31.06,31.07,30.97,30.97,249100.0,17.0227,17.0282,16.9734,16.9734,249100.0
2008-11-18 12:45:00,30.97,30.98,30.76,30.77,509000.0,16.9734,16.9789,16.8583,16.8638,509000.0
2008-11-18 12:50:00,30.77,30.91,30.75,30.88,306500.0,16.8638,16.9405,16.8528,16.9241,306500.0
2008-11-18 12:55:00,30.88,30.93,30.83,30.84,152400.0,16.9241,16.9515,16.8967,16.9022,152400.0
2008-11-18 13:00:00,30.85,30.86,30.6,30.63,339100.0,16.9076,16.9131,16.7706,16.7871,339100.0
2008-11-18 13:05:00,30.63,30.64,30.53,30.58,227200.0,16.7871,16.7926,16.7323,16.7597,227200.0
2008-11-18 13:10:00,30.57,30.64,30.44,30.51,215900.0,16.7542,16.7926,16.6829,16.7213,215900.0
2008-11-18 13:15:00,30.52,30.53,30.39,30.43,275800.0,16.7268,16.7323,16.6555,16.6775,275800.0
2008-11-18 13:20:00,30.43,30.52,30.36,30.37,121000.0,16.6775,16.7268,16.6391,16.6446,121000.0
2008-11-18 13:25:00,30.37,30.46,30.22,30.28,171300.0,16.6446,16.6939,16.5624,16.5953,171300.0
2008-11-18 13:30:00,30.28,30.43,30.18,30.37,231300.0,16.5953,16.6775,16.5404,16.6446,231300.0
2008-11-18 13:35:00,30.36,30.37,30.08,30.09,646300.0,16.6391,16.6446,16.4856,16.4911,646300.0
2008-11-18 13:40:00,30.11,30.13,30.0,30.0,536300.0,16.5021,16.513,16.4418,16.4418,536300.0
2008-11-18 13:45:00,30.0,30.02,29.8,29.84,549600.0,16.4418,16.4528,16.3322,16.3541,549600.0
2008-11-18 13:50:00,29.86,30.06,29.83,30.03,632000.0,16.3651,16.4747,16.3486,16.4582,632000.0
2008-11-18 13:55:00,30.03,30.4,30.01,30.25,1503100.0,16.4582,16.661,16.4473,16.5788,1503100.0
2008-11-18 14:00:00,30.24,30.26,29.97,30.03,820300.0,16.5733,16.5843,16.4254,16.4582,820300.0
2008-11-18 14:05:00,30.03,30.05,29.68,29.77,944700.0,16.4582,16.4692,16.2664,16.3157,944700.0
2008-11-18 14:10:00,29.78,30.04,29.7,30.01,426000.0,16.3212,16.4637,16.2774,16.4473,426000.0
2008-11-18 14:15:00,30.0,30.21,29.94,30.15,356500.0,16.4418,16.5569,16.4089,16.524,356500.0
2008-11-18 14:20:00,30.14,30.38,30.08,30.32,369100.0,16.5185,16.6501,16.4856,16.6172,369100.0
2008-11-18 14:25:00,30.33,30.34,30.04,30.12,506100.0,16.6227,16.6281,16.4637,16.5076,506100.0
2008-11-18 14:30:00,30.11,30.12,29.85,29.91,307000.0,16.5021,16.5076,16.3596,16.3925,307000.0
2008-11-18 14:35:00,29.9,30.07,29.86,29.97,300500.0,16.387,16.4802,16.3651,16.4254,300500.0
2008-11-18 14:40:00,29.97,30.02,29.83,29.96,696400.0,16.4254,16.4528,16.3486,16.4199,696400.0
2008-11-18 14:45:00,29.96,29.96,29.64,29.65,684300.0,16.4199,16.4199,16.2445,16.25,684300.0
2008-11-18 14:50:00,29.65,29.84,29.61,29.82,193200.0,16.25,16.3541,16.2281,16.3431,193200.0
2008-11-18 14:55:00,29.83,29.87,29.7,29.7,170700.0,16.3486,16.3705,16.2774,16.2774,170700.0
2008-11-18 15:00:00,29.7,29.81,29.6,29.67,233300.0,16.2774,16.3377,16.2226,16.2609,233300.0
2008-11-18 15:05:00,29.67,30.18,29.63,30.17,302600.0,16.2609,16.5404,16.239,16.535,302600.0
2008-11-18 15:10:00,30.17,30.36,30.05,30.07,604300.0,16.535,16.6391,16.4692,16.4802,604300.0
2008-11-18 15:15:00,30.07,30.17,29.86,30.11,522400.0,16.4802,16.535,16.3651,16.5021,522400.0
2008-11-18 15:20:00,30.1,30.45,30.05,30.3,489300.0,16.4966,16.6884,16.4692,16.6062,489300.0
2008-11-18 15:25:00,30.3,30.3,29.99,30.16,475000.0,16.6062,16.6062,16.4363,16.5295,475000.0
2008-11-18 15:30:00,30.15,30.2,29.93,30.02,636900.0,16.524,16.5514,16.4034,16.4528,636900.0
2008-11-18 15:35:00,30.02,30.39,30.0,30.26,418100.0,16.4528,16.6555,16.4418,16.5843,418100.0
2008-11-18 15:40:00,30.26,30.81,30.25,30.48,649600.0,16.5843,16.8857,16.5788,16.7049,649600.0
2008-11-18 15:45:00,30.48,30.71,30.35,30.65,385900.0,16.7049,16.8309,16.6336,16.798,385900.0
2008-11-18 15:50:00,30.64,31.02,30.62,30.98,911700.0,16.7926,17.0008,16.7816,16.9789,911700.0
2008-11-18 15:55:00,30.98,31.6,30.95,31.45,1212400.0,16.9789,17.3187,16.9625,17.2365,1212400.0
2008-11-18 16:00:00,31.45,31.52,31.43,31.43,41600.0,17.2365,17.2748,17.2255,17.2255,41600.0
2008-11-18 16:05:00,31.44,31.52,31.43,31.5,25500.0,17.231,17.2748,17.2255,17.2639,25500.0
2008-11-18 16:10:00,31.49,31.52,31.49,31.49,6500.0,17.2584,17.2748,17.2584,17.2584,6500.0
2008-11-19 09:30:00,31.01,31.1,30.34,30.54,568300.0,16.9953,17.0447,16.6281,16.7377,568300.0
2008-11-19 09:35:00,30.53,30.93,30.47,30.74,453900.0,16.7323,16.9515,16.6994,16.8474,453900.0
2008-11-19 09:40:00,30.75,30.89,30.02,30.13,638800.0,16.8528,16.9296,16.4528,16.513,638800.0
2008-11-19 09:45:00,30.12,30.2,29.97,30.17,481400.0,16.5076,16.5514,16.4254,16.535,481400.0
2008-11-19 09:50:00,30.17,30.21,29.85,30.04,537700.0,16.535,16.5569,16.3596,16.4637,537700.0
2008-11-19 09:55:00,30.04,30.15,29.87,30.01,516800.0,16.4637,16.524,16.3705,16.4473,516800.0
2008-11-19 10:00:00,30.0,30.31,29.82,30.31,689000.0,16.4418,16.6117,16.3431,16.6117,689000.0
2008-11-19 10:05:00,30.31,30.42,30.01,30.32,551200.0,16.6117,16.672,16.4473,16.6172,551200.0
2008-11-19 10:10:00,30.31,30.49,30.16,30.38,359500.0,16.6117,16.7103,16.5295,16.6501,359500.0
2008-11-19 10:15:00,30.37,30.49,30.02,30.04,425900.0,16.6446,16.7103,16.4528,16.4637,425900.0
2008-11-19 10:20:00,30.04,30.08,29.96,30.0,378000.0,16.4637,16.4856,16.4199,16.4418,378000.0
2008-11-19 10:25:00,30.0,30.03,29.7,29.88,440600.0,16.4418,16.4582,16.2774,16.376,440600.0
2008-11-19 10:30:00,29.87,29.88,29.65,29.7,412800.0,16.3705,16.376,16.25,16.2774,412800.0
2008-11-19 10:35:00,29.71,29.75,29.51,29.52,490700.0,16.2829,16.3048,16.1732,16.1787,490700.0
2008-11-19 10:40:00,29.54,29.72,29.5,29.66,526200.0,16.1897,16.2883,16.1678,16.2555,526200.0
2008-11-19 10:45:00,29.65,29.65,29.51,29.57,541100.0,16.25,16.25,16.1732,16.2061,541100.0
2008-11-19 10:50:00,29.59,29.71,29.51,29.51,342500.0,16.2171,16.2829,16.1732,16.1732,342500.0
2008-11-19 10:55:00,29.51,29.54,29.37,29.4,434300.0,16.1732,16.1897,16.0965,16.113,434300.0
2008-11-19 11:00:00,29.4,29.61,29.38,29.54,323300.0,16.113,16.2281,16.102,16.1897,323300.0
2008-11-19 11:05:00,29.55,29.6,29.46,29.6,326100.0,16.1952,16.2226,16.1458,16.2226,326100.0
2008-11-19 11:10:00,29.61,29.63,29.39,29.42,252100.0,16.2281,16.239,16.1075,16.1239,252100.0
2008-11-19 11:15:00,29.42,29.55,29.34,29.53,301500.0,16.1239,16.1952,16.0801,16.1842,301500.0
2008-11-19 11:20:00,29.53,29.53,29.37,29.37,286900.0,16.1842,16.1842,16.0965,16.0965,286900.0
2008-11-19 11:25:00,29.37,29.39,29.2,29.23,326100.0,16.0965,16.1075,16.0033,16.0198,326100.0
2008-11-19 11:30:00,29.23,29.4,29.18,29.3,308700.0,16.0198,16.113,15.9924,16.0582,308700.0
2008-11-19 11:35:00,29.29,29.29,29.13,29.28,315800.0,16.0527,16.0527,15.965,16.0472,315800.0
2008-11-19 11:40:00,29.28,29.35,29.12,29.32,320000.0,16.0472,16.0856,15.9595,16.0691,320000.0
2008-11-19 11:45:00,29.31,29.34,29.09,29.21,206000.0,16.0636,16.0801,15.9431,16.0088,206000.0
2008-11-19 11:50:00,29.2,29.6,29.19,29.53,745300.0,16.0033,16.2226,15.9979,16.1842,745300.0
2008-11-19 11:55:00,29.54,29.63,29.41,29.45,523800.0,16.1897,16.239,16.1184,16.1404,523800.0
2008-11-19 12:00:00,29.44,29.5,29.29,29.41,360900.0,16.1349,16.1678,16.0527,16.1184,360900.0
2008-11-19 12:05:00,29.41,29.46,29.28,29.4,454700.0,16.1184,16.1458,16.0472,16.113,454700.0
2008-11-19 12:10:00,29.41,29.41,29.17,29.22,219200.0,16.1184,16.1184,15.9869,16.0143,219200.0
2008-11-19 12:15:00,29.21,29.21,29.07,29.1,205500.0,16.0088,16.0088,15.9321,15.9485,205500.0
2008-11-19 12:20:00,29.11,29.2,29.05,29.16,236600.0,15.954,16.0033,15.9211,15.9814,236600.0
2008-11-19 12:25:00,29.16,29.22,29.0,29.04,279400.0,15.9814,16.0143,15.8937,15.9157,279400.0
2008-11-19 12:30:00,29.05,29.11,28.97,29.03,212000.0,15.9211,15.954,15.8773,15.9102,212000.0
2008-11-19 12:35:00,29.03,29.17,28.97,29.17,392300.0,15.9102,15.9869,15.8773,15.9869,392300.0
2008-11-19 12:40:00,29.17,29.29,29.15,29.2,412800.0,15.9869,16.0527,15.9759,16.0033,412800.0
2008-11-19 12:45:00,29.2,29.32,29.17,29.23,403700.0,16.0033,16.0691,15.9869,16.0198,403700.0
2008-11-19 12:50:00,29.21,29.22,29.04,29.08,74900.0,16.0088,16.0143,15.9157,15.9376,74900.0
2008-11-19 12:55:00,29.09,29.19,29.02,29.16,151300.0,15.9431,15.9979,15.9047,15.9814,151300.0
2008-11-19 13:00:00,29.15,29.5,29.09,29.39,549900.0,15.9759,16.1678,15.9431,16.1075,549900.0
2008-11-19 13:05:00,29.39,29.46,29.2,29.25,214900.0,16.1075,16.1458,16.0033,16.0308,214900.0
2008-11-19 13:10:00,29.25,29.31,29.17,29.28,146100.0,16.0308,16.0636,15.9869,16.0472,146100.0
2008-11-19 13:15:00,29.28,29.28,29.05,29.1,132700.0,16.0472,16.0472,15.9211,15.9485,132700.0
2008-11-19 13:20:00,29.1,29.12,29.0,29.02,214100.0,15.9485,15.9595,15.8937,15.9047,214100.0
2008-11-19 13:25:00,29.02,29.02,28.73,28.75,555700.0,15.9047,15.9047,15.7458,15.7567,555700.0
2008-11-19 13:30:00,28.74,28.86,28.7,28.78,712900.0,15.7512,15.817,15.7293,15.7732,712900.0
2008-11-19 13:35:00,28.79,28.84,28.72,28.8,589500.0,15.7786,15.806,15.7403,15.7841,589500.0
2008-11-19 13:40:00,28.81,28.9,28.75,28.87,348500.0,15.7896,15.8389,15.7567,15.8225,348500.0
2008-11-19 13:45:00,28.87,29.0,28.85,29.0,211300.0,15.8225,15.8937,15.8115,15.8937,211300.0
2008-11-19 13:50:00,28.99,29.2,28.91,29.19,217800.0,15.8883,16.0033,15.8444,15.9979,217800.0
2008-11-19 13:55:00,29.19,29.32,29.1,29.15,301000.0,15.9979,16.0691,15.9485,15.9759,301000.0
2008-11-19 14:00:00,29.17,29.25,28.92,28.96,369600.0,15.9869,16.0308,15.8499,15.8718,369600.0
2008-11-19 14:05:00,28.95,29.0,28.84,28.96,286200.0,15.8663,15.8937,15.806,15.8718,286200.0
2008-11-19 14:10:00,28.96,29.04,28.84,28.95,125200.0,15.8718,15.9157,15.806,15.8663,125200.0
2008-11-19 14:15:00,28.94,29.04,28.77,28.78,189600.0,15.8609,15.9157,15.7677,15.7732,189600.0
2008-11-19 14:20:00,28.77,28.8,28.66,28.67,199200.0,15.7677,15.7841,15.7074,15.7129,199200.0
2008-11-19 14:25:00,28.67,28.93,28.64,28.73,387800.0,15.7129,15.8554,15.6964,15.7458,387800.0
2008-11-19 14:30:00,28.72,28.87,28.65,28.65,279600.0,15.7403,15.8225,15.7019,15.7019,279600.0
2008-11-19 14:35:00,28.65,28.75,28.57,28.62,615400.0,15.7019,15.7567,15.6581,15.6855,615400.0
2008-11-19 14:40:00,28.64,29.06,28.62,28.97,536600.0,15.6964,15.9266,15.6855,15.8773,536600.0
2008-11-19 14:45:00,28.97,29.21,28.89,29.17,510600.0,15.8773,16.0088,15.8335,15.9869,510600.0
2008-11-19 14:50:00,29.17,29.19,28.97,28.97,859200.0,15.9869,15.9979,15.8773,15.8773,859200.0
2008-11-19 14:55:00,28.97,29.0,28.66,28.88,623600.0,15.8773,15.8937,15.7074,15.828,623600.0
2008-11-19 15:00:00,28.88,28.88,28.51,28.83,594200.0,15.828,15.828,15.6252,15.8006,594200.0
2008-11-19 15:05:00,28.82,28.91,28.57,28.87,960300.0,15.7951,15.8444,15.6581,15.8225,960300.0
2008-11-19 15:10:00,28.87,28.99,28.78,28.91,583100.0,15.8225,15.8883,15.7732,15.8444,583100.0
2008-11-19 15:15:00,28.9,28.9,28.59,28.6,561800.0,15.8389,15.8389,15.669,15.6745,561800.0
2008-11-19 15:20:00,28.6,28.68,28.46,28.49,659800.0,15.6745,15.7184,15.5978,15.6142,659800.0
2008-11-19 15:25:00,28.5,28.58,28.39,28.54,573000.0,15.6197,15.6636,15.5594,15.6416,573000.0
2008-11-19 15:30:00,28.53,28.53,28.23,28.52,391500.0,15.6361,15.6361,15.4717,15.6307,391500.0
2008-11-19 15:35:00,28.52,28.55,28.09,28.11,579100.0,15.6307,15.6471,15.395,15.406,579100.0
2008-11-19 15:40:00,28.11,28.21,27.91,27.97,849900.0,15.406,15.4608,15.2964,15.3292,849900.0
2008-11-19 15:45:00,27.95,28.21,27.8,28.1,676700.0,15.3183,15.4608,15.2361,15.4005,676700.0
2008-11-19 15:50:00,28.1,28.13,27.66,27.71,1202500.0,15.4005,15.4169,15.1593,15.1867,1202500.0
2008-11-19 15:55:00,27.72,27.74,27.04,27.52,2217700.0,15.1922,15.2032,14.8195,15.0826,2217700.0
2008-11-19 16:00:00,27.57,28.23,27.0,27.72,1337300.0,15.11,15.4717,14.7976,15.1922,1337300.0
2008-11-19 16:05:00,27.2,27.5,27.2,27.5,11100.0,14.9072,15.0716,14.9072,15.0716,11100.0
2008-11-19 16:10:00,27.6,27.67,27.46,27.67,15600.0,15.1265,15.1648,15.0497,15.1648,15600.0
2008-11-20 09:30:00,26.93,27.0,26.17,26.4,724800.0,14.7593,14.7976,14.3427,14.4688,724800.0
2008-11-20 09:35:00,26.42,26.42,26.04,26.19,455500.0,14.4797,14.4797,14.2715,14.3537,455500.0
2008-11-20 09:40:00,26.19,26.22,25.85,25.92,473100.0,14.3537,14.3701,14.1673,14.2057,473100.0
2008-11-20 09:45:00,25.92,26.1,25.88,26.03,437800.0,14.2057,14.3044,14.1838,14.266,437800.0
2008-11-20 09:50:00,26.04,26.46,26.03,26.11,910100.0,14.2715,14.5017,14.266,14.3098,910100.0
2008-11-20 09:55:00,26.11,26.28,25.92,26.02,747200.0,14.3098,14.403,14.2057,14.2605,747200.0
2008-11-20 10:00:00,26.01,26.1,25.73,25.83,592300.0,14.255,14.3044,14.1016,14.1564,592300.0
2008-11-20 10:05:00,25.82,25.88,25.66,25.78,553700.0,14.1509,14.1838,14.0632,14.129,553700.0
2008-11-20 10:10:00,25.78,25.82,25.56,25.67,754100.0,14.129,14.1509,14.0084,14.0687,754100.0
2008-11-20 10:15:00,25.67,25.7,25.28,25.37,636100.0,14.0687,14.0851,13.855,13.9043,636100.0
2008-11-20 10:20:00,25.38,25.98,25.36,25.85,1100700.0,13.9098,14.2386,13.8988,14.1673,1100700.0
2008-11-20 10:25:00,25.84,26.13,25.62,26.12,776500.0,14.1619,14.3208,14.0413,14.3153,776500.0
2008-11-20 10:30:00,26.12,26.59,26.11,26.14,944300.0,14.3153,14.5729,14.3098,14.3263,944300.0
2008-11-20 10:35:00,26.15,26.36,26.0,26.18,622400.0,14.3318,14.4469,14.2496,14.3482,622400.0
2008-11-20 10:40:00,26.2,26.82,26.08,26.79,670600.0,14.3592,14.699,14.2934,14.6825,670600.0
2008-11-20 10:45:00,26.8,27.36,26.78,26.93,1105400.0,14.688,14.9949,14.677,14.7593,1105400.0
2008-11-20 10:50:00,26.93,26.95,26.52,26.91,1198500.0,14.7593,14.7702,14.5345,14.7483,1198500.0
2008-11-20 10:55:00,26.93,27.05,26.61,27.01,1221800.0,14.7593,14.825,14.5839,14.8031,1221800.0
2008-11-20 11:00:00,27.02,27.54,26.97,27.54,885500.0,14.8086,15.0936,14.7812,15.0936,885500.0
2008-11-20 11:05:00,27.54,27.69,27.21,27.21,906400.0,15.0936,15.1758,14.9127,14.9127,906400.0
2008-11-20 11:10:00,27.22,27.64,27.15,27.6,558700.0,14.9182,15.1484,14.8798,15.1265,558700.0
2008-11-20 11:15:00,27.6,27.82,27.27,27.31,923700.0,15.1265,15.247,14.9456,14.9675,923700.0
2008-11-20 11:20:00,27.31,27.47,27.19,27.27,799400.0,14.9675,15.0552,14.9017,14.9456,799400.0
2008-11-20 11:25:00,27.26,27.3,27.11,27.24,919700.0,14.9401,14.962,14.8579,14.9292,919700.0
2008-11-20 11:30:00,27.24,27.24,26.68,26.89,853100.0,14.9292,14.9292,14.6222,14.7373,853100.0
2008-11-20 11:35:00,26.86,27.2,26.7,27.06,917100.0,14.7209,14.9072,14.6332,14.8305,917100.0
2008-11-20 11:40:00,27.04,27.22,26.97,27.21,496900.0,14.8195,14.9182,14.7812,14.9127,496900.0
2008-11-20 11:45:00,27.21,27.32,27.06,27.2,539100.0,14.9127,14.973,14.8305,14.9072,539100.0
2008-11-20 11:50:00,27.2,27.25,27.02,27.08,355200.0,14.9072,14.9346,14.8086,14.8415,355200.0
2008-11-20 11:55:00,27.09,27.25,26.98,26.99,417800.0,14.8469,14.9346,14.7867,14.7921,417800.0
2008-11-20 12:00:00,27.0,27.01,26.79,26.8,850500.0,14.7976,14.8031,14.6825,14.688,850500.0
2008-11-20 12:05:00,26.8,26.93,26.74,26.75,425700.0,14.688,14.7593,14.6551,14.6606,425700.0
2008-11-20 12:10:00,26.75,27.06,26.75,26.97,379000.0,14.6606,14.8305,14.6606,14.7812,379000.0
2008-11-20 12:15:00,26.98,27.23,26.98,27.1,539500.0,14.7867,14.9237,14.7867,14.8524,539500.0
2008-11-20 12:20:00,27.12,27.41,27.12,27.33,530300.0,14.8634,15.0223,14.8634,14.9785,530300.0
2008-11-20 12:25:00,27.32,27.49,27.3,27.41,538100.0,14.973,15.0662,14.962,15.0223,538100.0
2008-11-20 12:30:00,27.4,28.18,27.32,28.13,1156600.0,15.0168,15.4443,14.973,15.4169,1156600.0
2008-11-20 12:35:00,28.15,28.23,27.8,27.87,821000.0,15.4279,15.4717,15.2361,15.2744,821000.0
2008-11-20 12:40:00,27.87,28.03,27.82,27.99,420100.0,15.2744,15.3621,15.247,15.3402,420100.0
2008-11-20 12:45:00,27.97,28.57,27.87,28.42,695000.0,15.3292,15.6581,15.2744,15.5759,695000.0
2008-11-20 12:50:00,28.42,28.42,28.02,28.1,593700.0,15.5759,15.5759,15.3566,15.4005,593700.0
2008-11-20 12:55:00,28.09,28.21,27.98,28.06,325200.0,15.395,15.4608,15.3347,15.3786,325200.0
2008-11-20 13:00:00,28.05,28.06,27.62,27.7,875100.0,15.3731,15.3786,15.1374,15.1813,875100.0
2008-11-20 13:05:00,27.72,27.89,27.7,27.81,524700.0,15.1922,15.2854,15.1813,15.2415,524700.0
2008-11-20 13:10:00,27.8,27.83,27.56,27.73,357700.0,15.2361,15.2525,15.1045,15.1977,357700.0
2008-11-20 13:15:00,27.73,27.97,27.62,27.66,506200.0,15.1977,15.3292,15.1374,15.1593,506200.0
2008-11-20 13:20:00,27.66,27.77,27.28,27.76,909200.0,15.1593,15.2196,14.9511,15.2141,909200.0
2008-11-20 13:25:00,27.75,27.91,27.55,27.57,562500.0,15.2087,15.2964,15.0991,15.11,562500.0
2008-11-20 13:30:00,27.57,27.86,27.48,27.84,503300.0,15.11,15.2689,15.0607,15.258,503300.0
2008-11-20 13:35:00,27.82,27.82,27.34,27.52,652600.0,15.247,15.247,14.984,15.0826,652600.0
2008-11-20 13:40:00,27.52,27.65,27.39,27.55,548300.0,15.0826,15.1539,15.0114,15.0991,548300.0
2008-11-20 13:45:00,27.54,27.75,27.53,27.74,349700.0,15.0936,15.2087,15.0881,15.2032,349700.0
2008-11-20 13:50:00,27.75,28.11,27.73,27.93,520200.0,15.2087,15.406,15.1977,15.3073,520200.0
2008-11-20 13:55:00,27.93,28.1,27.74,28.07,551600.0,15.3073,15.4005,15.2032,15.384,551600.0
2008-11-20 14:00:00,28.07,28.14,27.6,27.61,731700.0,15.384,15.4224,15.1265,15.1319,731700.0
2008-11-20 14:05:00,27.61,27.84,27.6,27.64,713500.0,15.1319,15.258,15.1265,15.1484,713500.0
2008-11-20 14:10:00,27.64,27.9,27.63,27.76,370900.0,15.1484,15.2909,15.1429,15.2141,370900.0
2008-11-20 14:15:00,27.77,27.99,27.59,27.65,448300.0,15.2196,15.3402,15.121,15.1539,448300.0
2008-11-20 14:20:00,27.67,27.77,27.52,27.6,490200.0,15.1648,15.2196,15.0826,15.1265,490200.0
2008-11-20 14:25:00,27.61,27.64,27.25,27.28,783500.0,15.1319,15.1484,14.9346,14.9511,783500.0
2008-11-20 14:30:00,27.29,27.35,26.98,27.08,620000.0,14.9566,14.9894,14.7867,14.8415,620000.0
2008-11-20 14:35:00,27.09,27.39,27.0,27.1,565300.0,14.8469,15.0114,14.7976,14.8524,565300.0
2008-11-20 14:40:00,27.12,27.4,27.03,27.18,483800.0,14.8634,15.0168,14.8141,14.8963,483800.0
2008-11-20 14:45:00,27.18,27.21,26.9,26.97,837600.0,14.8963,14.9127,14.7428,14.7812,837600.0
2008-11-20 14:50:00,26.97,27.05,26.63,26.73,854200.0,14.7812,14.825,14.5948,14.6496,854200.0
2008-11-20 14:55:00,26.73,26.8,26.46,26.61,761400.0,14.6496,14.688,14.5017,14.5839,761400.0
2008-11-20 15:00:00,26.61,26.94,26.55,26.56,839100.0,14.5839,14.7647,14.551,14.5565,839100.0
2008-11-20 15:05:00,26.56,26.79,26.49,26.76,779900.0,14.5565,14.6825,14.5181,14.6661,779900.0
2008-11-20 15:10:00,26.75,26.84,26.59,26.64,478200.0,14.6606,14.7099,14.5729,14.6003,478200.0
2008-11-20 15:15:00,26.65,26.72,26.17,26.26,444100.0,14.6058,14.6442,14.3427,14.3921,444100.0
2008-11-20 15:20:00,26.24,26.53,26.06,26.21,690400.0,14.3811,14.54,14.2824,14.3647,690400.0
2008-11-20 15:25:00,26.21,26.24,26.0,26.11,398000.0,14.3647,14.3811,14.2496,14.3098,398000.0
2008-11-20 15:30:00,26.09,26.45,26.03,26.03,645700.0,14.2989,14.4962,14.266,14.266,645700.0
2008-11-20 15:35:00,26.02,26.17,25.87,25.89,497400.0,14.2605,14.3427,14.1783,14.1893,497400.0
2008-11-20 15:40:00,25.9,26.0,25.7,25.82,882200.0,14.1948,14.2496,14.0851,14.1509,882200.0
2008-11-20 15:45:00,25.83,26.32,25.79,26.14,1081700.0,14.1564,14.4249,14.1345,14.3263,1081700.0
2008-11-20 15:50:00,26.14,26.15,25.34,25.34,1407800.0,14.3263,14.3318,13.8878,13.8878,1407800.0
2008-11-20 15:55:00,25.34,25.36,24.62,25.0,3515400.0,13.8878,13.8988,13.4932,13.7015,3515400.0
2008-11-20 16:00:00,25.02,27.38,25.02,25.84,125700.0,13.7125,15.0059,13.7125,14.1619,125700.0
2008-11-20 16:05:00,25.33,26.37,25.27,26.37,28400.0,13.8824,14.4523,13.8495,14.4523,28400.0
2008-11-20 16:10:00,26.4,26.4,25.51,25.51,27300.0,14.4688,14.4688,13.981,13.981,27300.0
2008-11-21 09:30:00,26.11,26.28,26.0,26.17,1197600.0,14.3098,14.403,14.2496,14.3427,1197600.0
2008-11-21 09:35:00,26.18,26.2,25.53,25.56,789800.0,14.3482,14.3592,13.992,14.0084,789800.0
2008-11-21 09:40:00,25.55,25.75,25.48,25.62,568100.0,14.0029,14.1125,13.9646,14.0413,568100.0
2008-11-21 09:45:00,25.62,25.98,25.6,25.8,679800.0,14.0413,14.2386,14.0303,14.1399,679800.0
2008-11-21 09:50:00,25.82,25.87,25.36,25.46,283400.0,14.1509,14.1783,13.8988,13.9536,283400.0
2008-11-21 09:55:00,25.46,25.47,25.12,25.34,642300.0,13.9536,13.9591,13.7673,13.8878,642300.0
2008-11-21 10:00:00,25.35,25.44,25.03,25.37,834100.0,13.8933,13.9426,13.7179,13.9043,834100.0
2008-11-21 10:05:00,25.37,25.93,25.26,25.76,623800.0,13.9043,14.2112,13.844,14.118,623800.0
2008-11-21 10:10:00,25.75,25.77,25.26,25.31,612700.0,14.1125,14.1235,13.844,13.8714,612700.0
2008-11-21 10:15:00,25.3,25.47,25.12,25.27,731200.0,13.8659,13.9591,13.7673,13.8495,731200.0
2008-11-21 10:20:00,25.27,25.43,25.12,25.17,470600.0,13.8495,13.9372,13.7673,13.7947,470600.0
2008-11-21 10:25:00,25.17,25.23,24.82,24.84,1050700.0,13.7947,13.8276,13.6028,13.6138,1050700.0
2008-11-21 10:30:00,24.85,24.95,24.48,24.64,693000.0,13.6193,13.6741,13.4165,13.5042,693000.0
2008-11-21 10:35:00,24.65,24.98,24.62,24.86,458300.0,13.5097,13.6905,13.4932,13.6248,458300.0
2008-11-21 10:40:00,24.86,25.05,24.66,24.67,576300.0,13.6248,13.7289,13.5152,13.5206,576300.0
2008-11-21 10:45:00,24.66,24.88,24.55,24.57,391800.0,13.5152,13.6357,13.4549,13.4658,391800.0
2008-11-21 10:50:00,24.57,24.87,24.53,24.76,449400.0,13.4658,13.6303,13.4439,13.57,449400.0
2008-11-21 10:55:00,24.76,24.81,24.27,24.38,477000.0,13.57,13.5974,13.3014,13.3617,477000.0
2008-11-21 11:00:00,24.38,24.57,24.13,24.13,245500.0,13.3617,13.4658,13.2247,13.2247,245500.0
2008-11-21 11:05:00,24.11,24.29,24.05,24.21,260200.0,13.2137,13.3124,13.1808,13.2685,260200.0
2008-11-21 11:10:00,24.22,24.34,24.16,24.19,324500.0,13.274,13.3398,13.2411,13.2576,324500.0
2008-11-21 11:15:00,24.19,24.34,24.09,24.34,297900.0,13.2576,13.3398,13.2028,13.3398,297900.0
2008-11-21 11:20:00,24.34,24.62,24.22,24.61,406800.0,13.3398,13.4932,13.274,13.4878,406800.0
2008-11-21 11:25:00,24.61,24.71,24.33,24.45,453500.0,13.4878,13.5426,13.3343,13.4001,453500.0
2008-11-21 11:30:00,24.45,24.83,24.42,24.7,552600.0,13.4001,13.6083,13.3836,13.5371,552600.0
2008-11-21 11:35:00,24.7,24.78,24.49,24.69,298300.0,13.5371,13.5809,13.422,13.5316,298300.0
2008-11-21 11:40:00,24.68,25.12,24.68,24.8,588700.0,13.5261,13.7673,13.5261,13.5919,588700.0
2008-11-21 11:45:00,24.77,24.93,24.67,24.72,267500.0,13.5754,13.6631,13.5206,13.548,267500.0
2008-11-21 11:50:00,24.72,24.85,24.59,24.63,417300.0,13.548,13.6193,13.4768,13.4987,417300.0
2008-11-21 11:55:00,24.63,24.87,24.53,24.7,313500.0,13.4987,13.6303,13.4439,13.5371,313500.0
2008-11-21 12:00:00,24.7,24.82,24.45,24.77,413400.0,13.5371,13.6028,13.4001,13.5754,413400.0
2008-11-21 12:05:00,24.78,24.87,24.63,24.77,237300.0,13.5809,13.6303,13.4987,13.5754,237300.0
2008-11-21 12:10:00,24.78,24.94,24.67,24.76,369300.0,13.5809,13.6686,13.5206,13.57,369300.0
2008-11-21 12:15:00,24.77,24.94,24.63,24.63,180300.0,13.5754,13.6686,13.4987,13.4987,180300.0
2008-11-21 12:20:00,24.6,24.84,24.59,24.84,244900.0,13.4823,13.6138,13.4768,13.6138,244900.0
2008-11-21 12:25:00,24.8,25.0,24.69,24.89,379700.0,13.5919,13.7015,13.5316,13.6412,379700.0
2008-11-21 12:30:00,24.91,25.06,24.75,24.95,262600.0,13.6522,13.7344,13.5645,13.6741,262600.0
2008-11-21 12:35:00,24.93,24.98,24.79,24.91,266400.0,13.6631,13.6905,13.5864,13.6522,266400.0
2008-11-21 12:40:00,24.93,25.05,24.77,24.83,218000.0,13.6631,13.7289,13.5754,13.6083,218000.0
2008-11-21 12:45:00,24.83,24.99,24.71,24.75,219100.0,13.6083,13.696,13.5426,13.5645,219100.0
2008-11-21 12:50:00,24.74,25.01,24.71,24.88,181500.0,13.559,13.707,13.5426,13.6357,181500.0
2008-11-21 12:55:00,24.86,24.94,24.82,24.85,125300.0,13.6248,13.6686,13.6028,13.6193,125300.0
2008-11-21 13:00:00,24.88,24.89,24.64,24.72,190000.0,13.6357,13.6412,13.5042,13.548,190000.0
2008-11-21 13:05:00,24.73,24.82,24.69,24.79,154700.0,13.5535,13.6028,13.5316,13.5864,154700.0
2008-11-21 13:10:00,24.78,24.88,24.68,24.72,132800.0,13.5809,13.6357,13.5261,13.548,132800.0
2008-11-21 13:15:00,24.75,24.76,24.54,24.61,170600.0,13.5645,13.57,13.4494,13.4878,170600.0
2008-11-21 13:20:00,24.61,24.61,24.47,24.52,251000.0,13.4878,13.4878,13.411,13.4384,251000.0
2008-11-21 13:25:00,24.51,24.61,24.5,24.56,150300.0,13.4329,13.4878,13.4275,13.4604,150300.0
2008-11-21 13:30:00,24.56,24.65,24.42,24.43,207400.0,13.4604,13.5097,13.3836,13.3891,207400.0
2008-11-21 13:35:00,24.42,24.52,24.27,24.46,371700.0,13.3836,13.4384,13.3014,13.4055,371700.0
2008-11-21 13:40:00,24.46,24.58,24.41,24.41,319200.0,13.4055,13.4713,13.3781,13.3781,319200.0
2008-11-21 13:45:00,24.41,24.5,24.24,24.26,294500.0,13.3781,13.4275,13.285,13.2959,294500.0
2008-11-21 13:50:00,24.25,24.27,24.1,24.2,250600.0,13.2905,13.3014,13.2082,13.263,250600.0
2008-11-21 13:55:00,24.22,24.22,23.96,23.99,241400.0,13.274,13.274,13.1315,13.148,241400.0
2008-11-21 14:00:00,23.99,24.27,23.98,24.23,386400.0,13.148,13.3014,13.1425,13.2795,386400.0
2008-11-21 14:05:00,24.23,24.27,24.07,24.09,438000.0,13.2795,13.3014,13.1918,13.2028,438000.0
2008-11-21 14:10:00,24.09,24.3,24.09,24.14,361300.0,13.2028,13.3179,13.2028,13.2302,361300.0
2008-11-21 14:15:00,24.15,24.25,24.05,24.25,275200.0,13.2356,13.2905,13.1808,13.2905,275200.0
2008-11-21 14:20:00,24.24,24.55,24.22,24.33,342700.0,13.285,13.4549,13.274,13.3343,342700.0
2008-11-21 14:25:00,24.31,24.47,24.26,24.31,440700.0,13.3233,13.411,13.2959,13.3233,440700.0
2008-11-21 14:30:00,24.29,24.31,24.15,24.17,521700.0,13.3124,13.3233,13.2356,13.2466,521700.0
2008-11-21 14:35:00,24.16,24.17,23.91,23.98,583200.0,13.2411,13.2466,13.1041,13.1425,583200.0
2008-11-21 14:40:00,23.98,23.99,23.65,23.89,538200.0,13.1425,13.148,12.9616,13.0932,538200.0
2008-11-21 14:45:00,23.87,24.08,23.84,23.9,486900.0,13.0822,13.1973,13.0657,13.0986,486900.0
2008-11-21 14:50:00,23.88,23.99,23.74,23.84,238200.0,13.0877,13.148,13.0109,13.0657,238200.0
2008-11-21 14:55:00,23.84,23.91,23.51,23.61,610600.0,13.0657,13.1041,12.8849,12.9397,610600.0
2008-11-21 15:00:00,23.62,24.07,23.6,23.97,1070500.0,12.9452,13.1918,12.9342,13.137,1070500.0
2008-11-21 15:05:00,23.95,24.43,23.91,24.21,1073100.0,13.126,13.3891,13.1041,13.2685,1073100.0
2008-11-21 15:10:00,24.21,25.32,24.15,25.15,1489100.0,13.2685,13.8769,13.2356,13.7837,1489100.0
2008-11-21 15:15:00,25.16,25.21,24.8,25.01,1795200.0,13.7892,13.8166,13.5919,13.707,1795200.0
2008-11-21 15:20:00,25.02,25.08,24.57,24.83,820800.0,13.7125,13.7453,13.4658,13.6083,820800.0
2008-11-21 15:25:00,24.82,25.21,24.59,25.01,1016400.0,13.6028,13.8166,13.4768,13.707,1016400.0
2008-11-21 15:30:00,25.0,25.41,24.8,25.27,1502500.0,13.7015,13.9262,13.5919,13.8495,1502500.0
2008-11-21 15:35:00,25.3,25.8,25.2,25.58,1016800.0,13.8659,14.1399,13.8111,14.0194,1016800.0
2008-11-21 15:40:00,25.58,25.61,25.14,25.18,878900.0,14.0194,14.0358,13.7782,13.8001,878900.0
2008-11-21 15:45:00,25.19,25.48,24.96,25.48,920600.0,13.8056,13.9646,13.6796,13.9646,920600.0
2008-11-21 15:50:00,25.47,26.05,25.17,26.0,1069800.0,13.9591,14.277,13.7947,14.2496,1069800.0
2008-11-21 15:55:00,26.0,27.51,26.0,26.94,5169300.0,14.2496,15.0771,14.2496,14.7647,5169300.0
2008-11-21 16:00:00,26.79,27.39,26.61,26.98,1321600.0,14.6825,15.0114,14.5839,14.7867,1321600.0
2008-11-21 16:05:00,26.9,26.9,26.9,26.9,5000.0,14.7428,14.7428,14.7428,14.7428,5000.0
2008-11-21 16:10:00,26.6,26.6,26.6,26.6,5000.0,14.5784,14.5784,14.5784,14.5784,5000.0
2008-11-24 09:30:00,27.95,28.25,27.79,27.86,1135800.0,15.3183,15.4827,15.2306,15.2689,1135800.0
2008-11-24 09:35:00,27.84,27.84,27.49,27.78,871600.0,15.258,15.258,15.0662,15.2251,871600.0
2008-11-24 09:40:00,27.78,27.81,27.13,27.15,1524600.0,15.2251,15.2415,14.8689,14.8798,1524600.0
2008-11-24 09:45:00,27.15,27.51,26.78,27.48,1359400.0,14.8798,15.0771,14.677,15.0607,1359400.0
2008-11-24 09:50:00,27.47,27.79,27.23,27.32,1482100.0,15.0552,15.2306,14.9237,14.973,1482100.0
2008-11-24 09:55:00,27.32,27.74,27.25,27.74,1022100.0,14.973,15.2032,14.9346,15.2032,1022100.0
2008-11-24 10:00:00,27.73,27.96,27.53,27.7,1187600.0,15.1977,15.3238,15.0881,15.1813,1187600.0
2008-11-24 10:05:00,27.7,28.05,27.68,28.05,1012300.0,15.1813,15.3731,15.1703,15.3731,1012300.0
2008-11-24 10:10:00,28.05,28.17,27.85,28.16,890300.0,15.3731,15.4388,15.2635,15.4334,890300.0
2008-11-24 10:15:00,28.15,28.37,28.1,28.33,986900.0,15.4279,15.5485,15.4005,15.5265,986900.0
2008-11-24 10:20:00,28.34,28.69,28.24,28.64,1199000.0,15.532,15.7238,15.4772,15.6964,1199000.0
2008-11-24 10:25:00,28.65,29.21,28.64,29.14,1821200.0,15.7019,16.0088,15.6964,15.9705,1821200.0
2008-11-24 10:30:00,29.14,29.43,29.09,29.19,1978200.0,15.9705,16.1294,15.9431,15.9979,1978200.0
2008-11-24 10:35:00,29.17,29.23,28.95,28.96,1950100.0,15.9869,16.0198,15.8663,15.8718,1950100.0
2008-11-24 10:40:00,28.95,29.51,28.95,29.47,964300.0,15.8663,16.1732,15.8663,16.1513,964300.0
2008-11-24 10:45:00,29.47,29.58,29.29,29.3,1083000.0,16.1513,16.2116,16.0527,16.0582,1083000.0
2008-11-24 10:50:00,29.3,29.41,29.22,29.41,1588600.0,16.0582,16.1184,16.0143,16.1184,1588600.0
2008-11-24 10:55:00,29.41,29.71,29.41,29.69,1468600.0,16.1184,16.2829,16.1184,16.2719,1468600.0
2008-11-24 11:00:00,29.69,29.84,29.58,29.58,1165900.0,16.2719,16.3541,16.2116,16.2116,1165900.0
2008-11-24 11:05:00,29.58,29.59,29.38,29.57,913500.0,16.2116,16.2171,16.102,16.2061,913500.0
2008-11-24 11:10:00,29.57,29.65,29.4,29.55,908300.0,16.2061,16.25,16.113,16.1952,908300.0
2008-11-24 11:15:00,29.55,29.68,29.45,29.6,749500.0,16.1952,16.2664,16.1404,16.2226,749500.0
2008-11-24 11:20:00,29.59,29.84,29.51,29.83,1202000.0,16.2171,16.3541,16.1732,16.3486,1202000.0
2008-11-24 11:25:00,29.82,29.93,29.67,29.78,1237500.0,16.3431,16.4034,16.2609,16.3212,1237500.0
2008-11-24 11:30:00,29.78,29.88,29.62,29.79,1402900.0,16.3212,16.376,16.2335,16.3267,1402900.0
2008-11-24 11:35:00,29.78,29.87,29.63,29.68,825300.0,16.3212,16.3705,16.239,16.2664,825300.0
2008-11-24 11:40:00,29.67,29.8,29.57,29.66,846700.0,16.2609,16.3322,16.2061,16.2555,846700.0
2008-11-24 11:45:00,29.64,29.74,29.59,29.72,577000.0,16.2445,16.2993,16.2171,16.2883,577000.0
2008-11-24 11:50:00,29.72,29.73,29.58,29.62,476800.0,16.2883,16.2938,16.2116,16.2335,476800.0
2008-11-24 11:55:00,29.62,29.64,29.42,29.44,397600.0,16.2335,16.2445,16.1239,16.1349,397600.0
2008-11-24 12:00:00,29.44,29.64,29.4,29.56,1208200.0,16.1349,16.2445,16.113,16.2007,1208200.0
2008-11-24 12:05:00,29.58,29.65,29.53,29.62,247700.0,16.2116,16.25,16.1842,16.2335,247700.0
2008-11-24 12:10:00,29.61,29.61,29.36,29.55,702900.0,16.2281,16.2281,16.091,16.1952,702900.0
2008-11-24 12:15:00,29.55,29.61,29.36,29.46,846600.0,16.1952,16.2281,16.091,16.1458,846600.0
2008-11-24 12:20:00,29.46,29.47,29.2,29.4,1017500.0,16.1458,16.1513,16.0033,16.113,1017500.0
2008-11-24 12:25:00,29.4,29.53,29.31,29.44,978200.0,16.113,16.1842,16.0636,16.1349,978200.0
2008-11-24 12:30:00,29.45,29.7,29.43,29.56,788100.0,16.1404,16.2774,16.1294,16.2007,788100.0
2008-11-24 12:35:00,29.56,29.7,29.52,29.64,930000.0,16.2007,16.2774,16.1787,16.2445,930000.0
2008-11-24 12:40:00,29.64,29.76,29.57,29.66,411000.0,16.2445,16.3103,16.2061,16.2555,411000.0
2008-11-24 12:45:00,29.66,29.79,29.62,29.74,291000.0,16.2555,16.3267,16.2335,16.2993,291000.0
2008-11-24 12:50:00,29.74,29.84,29.7,29.84,153200.0,16.2993,16.3541,16.2774,16.3541,153200.0
2008-11-24 12:55:00,29.84,29.85,29.74,29.79,217200.0,16.3541,16.3596,16.2993,16.3267,217200.0
2008-11-24 13:00:00,29.79,29.87,29.72,29.83,180700.0,16.3267,16.3705,16.2883,16.3486,180700.0
2008-11-24 13:05:00,29.83,29.87,29.7,29.7,255400.0,16.3486,16.3705,16.2774,16.2774,255400.0
2008-11-24 13:10:00,29.71,29.79,29.63,29.66,205400.0,16.2829,16.3267,16.239,16.2555,205400.0
2008-11-24 13:15:00,29.66,29.66,29.49,29.57,231800.0,16.2555,16.2555,16.1623,16.2061,231800.0
2008-11-24 13:20:00,29.55,29.66,29.5,29.61,258800.0,16.1952,16.2555,16.1678,16.2281,258800.0
2008-11-24 13:25:00,29.61,29.63,29.5,29.58,114400.0,16.2281,16.239,16.1678,16.2116,114400.0
2008-11-24 13:30:00,29.58,29.63,29.5,29.59,178100.0,16.2116,16.239,16.1678,16.2171,178100.0
2008-11-24 13:35:00,29.57,29.67,29.51,29.55,148400.0,16.2061,16.2609,16.1732,16.1952,148400.0
2008-11-24 13:40:00,29.57,29.64,29.49,29.5,153600.0,16.2061,16.2445,16.1623,16.1678,153600.0
2008-11-24 13:45:00,29.51,29.59,29.46,29.52,571800.0,16.1732,16.2171,16.1458,16.1787,571800.0
2008-11-24 13:50:00,29.52,29.59,29.48,29.55,314300.0,16.1787,16.2171,16.1568,16.1952,314300.0
2008-11-24 13:55:00,29.57,29.83,29.54,29.83,202500.0,16.2061,16.3486,16.1897,16.3486,202500.0
2008-11-24 14:00:00,29.83,29.83,29.63,29.69,123400.0,16.3486,16.3486,16.239,16.2719,123400.0
2008-11-24 14:05:00,29.69,29.71,29.51,29.6,236800.0,16.2719,16.2829,16.1732,16.2226,236800.0
2008-11-24 14:10:00,29.62,29.63,29.44,29.53,451800.0,16.2335,16.239,16.1349,16.1842,451800.0
2008-11-24 14:15:00,29.53,29.63,29.42,29.54,600800.0,16.1842,16.239,16.1239,16.1897,600800.0
2008-11-24 14:20:00,29.54,29.71,29.52,29.68,325600.0,16.1897,16.2829,16.1787,16.2664,325600.0
2008-11-24 14:25:00,29.67,29.75,29.54,29.67,294200.0,16.2609,16.3048,16.1897,16.2609,294200.0
2008-11-24 14:30:00,29.69,29.81,29.66,29.76,623400.0,16.2719,16.3377,16.2555,16.3103,623400.0
2008-11-24 14:35:00,29.77,29.81,29.72,29.81,362300.0,16.3157,16.3377,16.2883,16.3377,362300.0
2008-11-24 14:40:00,29.81,29.83,29.57,29.65,471800.0,16.3377,16.3486,16.2061,16.25,471800.0
2008-11-24 14:45:00,29.64,29.7,29.51,29.54,638100.0,16.2445,16.2774,16.1732,16.1897,638100.0
2008-11-24 14:50:00,29.54,29.81,29.53,29.73,463300.0,16.1897,16.3377,16.1842,16.2938,463300.0
2008-11-24 14:55:00,29.73,30.06,29.73,30.05,920800.0,16.2938,16.4747,16.2938,16.4692,920800.0
2008-11-24 15:00:00,30.05,30.29,29.87,30.25,1853100.0,16.4692,16.6007,16.3705,16.5788,1853100.0
2008-11-24 15:05:00,30.25,30.31,30.07,30.29,1869000.0,16.5788,16.6117,16.4802,16.6007,1869000.0
2008-11-24 15:10:00,30.29,30.36,30.13,30.34,1115000.0,16.6007,16.6391,16.513,16.6281,1115000.0
2008-11-24 15:15:00,30.35,30.6,30.34,30.53,2280300.0,16.6336,16.7706,16.6281,16.7323,2280300.0
2008-11-24 15:20:00,30.53,30.67,30.44,30.63,741000.0,16.7323,16.809,16.6829,16.7871,741000.0
2008-11-24 15:25:00,30.62,30.97,30.6,30.96,809100.0,16.7816,16.9734,16.7706,16.9679,809100.0
2008-11-24 15:30:00,30.96,30.97,30.75,30.88,849900.0,16.9679,16.9734,16.8528,16.9241,849900.0
2008-11-24 15:35:00,30.86,31.16,30.86,31.09,1981100.0,16.9131,17.0775,16.9131,17.0392,1981100.0
2008-11-24 15:40:00,31.08,31.69,31.08,31.47,2024000.0,17.0337,17.368,17.0337,17.2474,2024000.0
2008-11-24 15:45:00,31.47,31.51,31.19,31.38,1901500.0,17.2474,17.2694,17.094,17.1981,1901500.0
2008-11-24 15:50:00,31.37,31.52,31.08,31.43,3762000.0,17.1926,17.2748,17.0337,17.2255,3762000.0
2008-11-24 15:55:00,31.43,32.22,31.43,31.69,6245400.0,17.2255,17.6585,17.2255,17.368,6245400.0
2008-11-24 16:00:00,31.4,31.72,31.07,31.39,257600.0,17.2091,17.3845,17.0282,17.2036,257600.0
2008-11-24 16:05:00,31.26,31.39,31.16,31.16,13400.0,17.1324,17.2036,17.0775,17.0775,13400.0
2008-11-24 16:10:00,31.24,31.3,31.2,31.2,12600.0,17.1214,17.1543,17.0995,17.0995,12600.0
2008-11-25 09:30:00,32.16,32.59,31.96,32.17,1482300.0,17.6256,17.8613,17.516,17.6311,1482300.0
2008-11-25 09:35:00,32.16,32.55,32.01,32.17,2446400.0,17.6256,17.8394,17.5434,17.6311,2446400.0
2008-11-25 09:40:00,32.17,32.29,31.56,31.64,917900.0,17.6311,17.6969,17.2968,17.3406,917900.0
2008-11-25 09:45:00,31.63,31.73,31.46,31.69,827900.0,17.3351,17.3899,17.242,17.368,827900.0
2008-11-25 09:50:00,31.69,31.84,31.62,31.65,708700.0,17.368,17.4502,17.3297,17.3461,708700.0
2008-11-25 09:55:00,31.64,31.73,31.55,31.73,720400.0,17.3406,17.3899,17.2913,17.3899,720400.0
2008-11-25 10:00:00,31.73,32.1,31.73,32.06,865800.0,17.3899,17.5927,17.3899,17.5708,865800.0
2008-11-25 10:05:00,32.07,32.69,32.03,32.69,1087400.0,17.5763,17.9161,17.5544,17.9161,1087400.0
2008-11-25 10:10:00,32.69,32.77,32.27,32.43,668000.0,17.9161,17.9599,17.6859,17.7736,668000.0
2008-11-25 10:15:00,32.43,32.44,31.94,32.25,743600.0,17.7736,17.7791,17.505,17.6749,743600.0
2008-11-25 10:20:00,32.25,32.42,32.08,32.11,791400.0,17.6749,17.7681,17.5818,17.5982,791400.0
2008-11-25 10:25:00,32.12,32.23,32.03,32.16,707500.0,17.6037,17.664,17.5544,17.6256,707500.0
2008-11-25 10:30:00,32.17,32.29,32.11,32.16,475100.0,17.6311,17.6969,17.5982,17.6256,475100.0
2008-11-25 10:35:00,32.17,32.24,31.76,31.77,419900.0,17.6311,17.6695,17.4064,17.4119,419900.0
2008-11-25 10:40:00,31.76,31.78,31.4,31.51,566200.0,17.4064,17.4173,17.2091,17.2694,566200.0
2008-11-25 10:45:00,31.5,31.55,31.21,31.23,568200.0,17.2639,17.2913,17.1049,17.1159,568200.0
2008-11-25 10:50:00,31.23,31.51,31.22,31.4,469900.0,17.1159,17.2694,17.1104,17.2091,469900.0
2008-11-25 10:55:00,31.41,31.78,31.34,31.59,654300.0,17.2146,17.4173,17.1762,17.3132,654300.0
2008-11-25 11:00:00,31.59,31.75,31.37,31.42,798300.0,17.3132,17.4009,17.1926,17.22,798300.0
2008-11-25 11:05:00,31.43,31.46,30.97,31.15,580500.0,17.2255,17.242,16.9734,17.0721,580500.0
2008-11-25 11:10:00,31.18,31.59,31.17,31.48,368700.0,17.0885,17.3132,17.083,17.2529,368700.0
2008-11-25 11:15:00,31.47,31.58,31.34,31.43,295400.0,17.2474,17.3077,17.1762,17.2255,295400.0
2008-11-25 11:20:00,31.43,31.71,31.43,31.57,583700.0,17.2255,17.379,17.2255,17.3023,583700.0
2008-11-25 11:25:00,31.57,31.75,31.57,31.61,357700.0,17.3023,17.4009,17.3023,17.3242,357700.0
2008-11-25 11:30:00,31.6,31.61,31.43,31.49,439100.0,17.3187,17.3242,17.2255,17.2584,439100.0
2008-11-25 11:35:00,31.48,31.52,31.35,31.38,292800.0,17.2529,17.2748,17.1817,17.1981,292800.0
2008-11-25 11:40:00,31.37,31.6,31.31,31.58,421800.0,17.1926,17.3187,17.1598,17.3077,421800.0
2008-11-25 11:45:00,31.58,31.73,31.53,31.57,286900.0,17.3077,17.3899,17.2803,17.3023,286900.0
2008-11-25 11:50:00,31.56,31.59,31.31,31.41,338300.0,17.2968,17.3132,17.1598,17.2146,338300.0
2008-11-25 11:55:00,31.42,31.57,31.36,31.37,347400.0,17.22,17.3023,17.1872,17.1926,347400.0
2008-11-25 12:00:00,31.37,31.43,31.18,31.21,403100.0,17.1926,17.2255,17.0885,17.1049,403100.0
2008-11-25 12:05:00,31.21,31.32,31.12,31.25,313400.0,17.1049,17.1652,17.0556,17.1269,313400.0
2008-11-25 12:10:00,31.26,31.3,30.89,31.06,486700.0,17.1324,17.1543,16.9296,17.0227,486700.0
2008-11-25 12:15:00,31.05,31.14,30.97,31.05,216200.0,17.0173,17.0666,16.9734,17.0173,216200.0
2008-11-25 12:20:00,31.05,31.12,30.75,30.75,239500.0,17.0173,17.0556,16.8528,16.8528,239500.0
2008-11-25 12:25:00,30.74,30.93,30.68,30.9,301800.0,16.8474,16.9515,16.8145,16.9351,301800.0
2008-11-25 12:30:00,30.9,31.14,30.87,31.03,458600.0,16.9351,17.0666,16.9186,17.0063,458600.0
2008-11-25 12:35:00,31.05,31.15,30.97,31.04,268600.0,17.0173,17.0721,16.9734,17.0118,268600.0
2008-11-25 12:40:00,31.03,31.13,30.89,30.89,241400.0,17.0063,17.0611,16.9296,16.9296,241400.0
2008-11-25 12:45:00,30.9,30.91,30.66,30.74,283100.0,16.9351,16.9405,16.8035,16.8474,283100.0
2008-11-25 12:50:00,30.75,30.76,30.52,30.53,259700.0,16.8528,16.8583,16.7268,16.7323,259700.0
2008-11-25 12:55:00,30.53,30.57,30.35,30.39,437900.0,16.7323,16.7542,16.6336,16.6555,437900.0
2008-11-25 13:00:00,30.4,30.56,30.24,30.25,382200.0,16.661,16.7487,16.5733,16.5788,382200.0
2008-11-25 13:05:00,30.24,30.54,30.23,30.54,537600.0,16.5733,16.7377,16.5679,16.7377,537600.0
2008-11-25 13:10:00,30.54,30.62,30.21,30.21,418200.0,16.7377,16.7816,16.5569,16.5569,418200.0
2008-11-25 13:15:00,30.22,30.36,30.15,30.28,370100.0,16.5624,16.6391,16.524,16.5953,370100.0
2008-11-25 13:20:00,30.28,30.46,30.22,30.24,330200.0,16.5953,16.6939,16.5624,16.5733,330200.0
2008-11-25 13:25:00,30.24,30.68,30.21,30.64,568900.0,16.5733,16.8145,16.5569,16.7926,568900.0
2008-11-25 13:30:00,30.65,30.91,30.64,30.74,423800.0,16.798,16.9405,16.7926,16.8474,423800.0
2008-11-25 13:35:00,30.77,30.98,30.75,30.98,222800.0,16.8638,16.9789,16.8528,16.9789,222800.0
2008-11-25 13:40:00,30.98,31.01,30.61,30.63,243600.0,16.9789,16.9953,16.7761,16.7871,243600.0
2008-11-25 13:45:00,30.62,30.89,30.62,30.73,260800.0,16.7816,16.9296,16.7816,16.8419,260800.0
2008-11-25 13:50:00,30.72,30.86,30.61,30.76,231300.0,16.8364,16.9131,16.7761,16.8583,231300.0
2008-11-25 13:55:00,30.76,30.87,30.62,30.65,415500.0,16.8583,16.9186,16.7816,16.798,415500.0
2008-11-25 14:00:00,30.65,30.67,30.55,30.57,345200.0,16.798,16.809,16.7432,16.7542,345200.0
2008-11-25 14:05:00,30.56,30.61,30.27,30.34,401600.0,16.7487,16.7761,16.5898,16.6281,401600.0
2008-11-25 14:10:00,30.32,30.39,30.18,30.24,542700.0,16.6172,16.6555,16.5404,16.5733,542700.0
2008-11-25 14:15:00,30.21,30.22,29.98,30.21,594100.0,16.5569,16.5624,16.4308,16.5569,594100.0
2008-11-25 14:20:00,30.21,30.21,29.95,30.15,466800.0,16.5569,16.5569,16.4144,16.524,466800.0
2008-11-25 14:25:00,30.15,30.16,29.86,29.86,507800.0,16.524,16.5295,16.3651,16.3651,507800.0
2008-11-25 14:30:00,29.87,30.3,29.81,30.29,731200.0,16.3705,16.6062,16.3377,16.6007,731200.0
2008-11-25 14:35:00,30.29,30.45,30.14,30.25,491500.0,16.6007,16.6884,16.5185,16.5788,491500.0
2008-11-25 14:40:00,30.26,30.39,30.17,30.3,377600.0,16.5843,16.6555,16.535,16.6062,377600.0
2008-11-25 14:45:00,30.29,30.39,30.21,30.32,335900.0,16.6007,16.6555,16.5569,16.6172,335900.0
2008-11-25 14:50:00,30.32,30.51,30.21,30.51,378000.0,16.6172,16.7213,16.5569,16.7213,378000.0
2008-11-25 14:55:00,30.51,31.34,30.5,31.16,911200.0,16.7213,17.1762,16.7158,17.0775,911200.0
2008-11-25 15:00:00,31.16,31.75,31.16,31.75,1035500.0,17.0775,17.4009,17.0775,17.4009,1035500.0
2008-11-25 15:05:00,31.75,31.97,31.6,31.6,1435200.0,17.4009,17.5215,17.3187,17.3187,1435200.0
2008-11-25 15:10:00,31.61,31.74,31.41,31.56,676500.0,17.3242,17.3954,17.2146,17.2968,676500.0
2008-11-25 15:15:00,31.56,31.9,31.56,31.65,566200.0,17.2968,17.4831,17.2968,17.3461,566200.0
2008-11-25 15:20:00,31.66,31.72,31.35,31.44,814000.0,17.3516,17.3845,17.1817,17.231,814000.0
2008-11-25 15:25:00,31.44,31.96,31.2,31.73,722500.0,17.231,17.516,17.0995,17.3899,722500.0
2008-11-25 15:30:00,31.73,31.83,31.59,31.8,645900.0,17.3899,17.4447,17.3132,17.4283,645900.0
2008-11-25 15:35:00,31.8,32.26,31.76,32.05,858900.0,17.4283,17.6804,17.4064,17.5653,858900.0
2008-11-25 15:40:00,32.06,32.83,32.06,32.77,1173100.0,17.5708,17.9928,17.5708,17.9599,1173100.0
2008-11-25 15:45:00,32.77,32.84,32.3,32.4,1213000.0,17.9599,17.9983,17.7023,17.7571,1213000.0
2008-11-25 15:50:00,32.41,32.77,32.31,32.5,1403100.0,17.7626,17.9599,17.7078,17.8119,1403100.0
2008-11-25 15:55:00,32.5,32.55,32.05,32.28,1795300.0,17.8119,17.8394,17.5653,17.6914,1795300.0
2008-11-25 16:00:00,32.2,32.59,31.36,32.2,2631600.0,17.6475,17.8613,17.1872,17.6475,2631600.0
2008-11-25 16:05:00,32.4,32.4,32.4,32.4,7800.0,17.7571,17.7571,17.7571,17.7571,7800.0
2008-11-25 16:10:00,32.14,32.14,32.14,32.14,9000.0,17.6146,17.6146,17.6146,17.6146,9000.0
2008-11-26 09:30:00,31.17,31.52,31.12,31.14,1075700.0,17.083,17.2748,17.0556,17.0666,1075700.0
2008-11-26 09:35:00,31.14,31.5,31.12,31.44,318000.0,17.0666,17.2639,17.0556,17.231,318000.0
2008-11-26 09:40:00,31.44,31.8,31.29,31.55,633900.0,17.231,17.4283,17.1488,17.2913,633900.0
2008-11-26 09:45:00,31.53,31.74,31.4,31.61,592200.0,17.2803,17.3954,17.2091,17.3242,592200.0
2008-11-26 09:50:00,31.61,31.86,31.54,31.56,449300.0,17.3242,17.4612,17.2858,17.2968,449300.0
2008-11-26 09:55:00,31.56,31.67,31.31,31.42,503000.0,17.2968,17.3571,17.1598,17.22,503000.0
2008-11-26 10:00:00,31.42,31.8,31.27,31.71,528000.0,17.22,17.4283,17.1378,17.379,528000.0
2008-11-26 10:05:00,31.64,31.77,31.37,31.46,545300.0,17.3406,17.4119,17.1926,17.242,545300.0
2008-11-26 10:10:00,31.45,31.68,31.44,31.53,277400.0,17.2365,17.3625,17.231,17.2803,277400.0
2008-11-26 10:15:00,31.52,31.81,31.49,31.74,487500.0,17.2748,17.4338,17.2584,17.3954,487500.0
2008-11-26 10:20:00,31.74,32.06,31.72,32.02,585500.0,17.3954,17.5708,17.3845,17.5489,585500.0
2008-11-26 10:25:00,32.03,32.47,31.98,32.23,728800.0,17.5544,17.7955,17.527,17.664,728800.0
2008-11-26 10:30:00,32.23,32.39,32.16,32.34,366700.0,17.664,17.7517,17.6256,17.7243,366700.0
2008-11-26 10:35:00,32.34,32.42,32.23,32.35,944000.0,17.7243,17.7681,17.664,17.7297,944000.0
2008-11-26 10:40:00,32.35,32.38,32.0,32.09,419200.0,17.7297,17.7462,17.5379,17.5872,419200.0
2008-11-26 10:45:00,32.09,32.18,31.94,32.04,217200.0,17.5872,17.6366,17.505,17.5598,217200.0
2008-11-26 10:50:00,32.04,32.37,32.0,32.25,288600.0,17.5598,17.7407,17.5379,17.6749,288600.0
2008-11-26 10:55:00,32.26,32.4,32.14,32.19,294500.0,17.6804,17.7571,17.6146,17.642,294500.0
2008-11-26 11:00:00,32.2,32.26,31.88,31.9,360700.0,17.6475,17.6804,17.4722,17.4831,360700.0
2008-11-26 11:05:00,31.88,32.14,31.87,32.09,348100.0,17.4722,17.6146,17.4667,17.5872,348100.0
2008-11-26 11:10:00,32.11,32.55,32.11,32.53,271600.0,17.5982,17.8394,17.5982,17.8284,271600.0
2008-11-26 11:15:00,32.53,32.56,32.37,32.53,301500.0,17.8284,17.8448,17.7407,17.8284,301500.0
2008-11-26 11:20:00,32.53,32.66,32.46,32.61,357100.0,17.8284,17.8996,17.79,17.8722,357100.0
2008-11-26 11:25:00,32.63,32.67,32.42,32.42,371000.0,17.8832,17.9051,17.7681,17.7681,371000.0
2008-11-26 11:30:00,32.4,32.54,32.34,32.4,277800.0,17.7571,17.8339,17.7243,17.7571,277800.0
2008-11-26 11:35:00,32.4,32.55,32.4,32.51,185900.0,17.7571,17.8394,17.7571,17.8174,185900.0
2008-11-26 11:40:00,32.51,32.62,32.35,32.56,272800.0,17.8174,17.8777,17.7297,17.8448,272800.0
2008-11-26 11:45:00,32.56,32.78,32.47,32.78,196400.0,17.8448,17.9654,17.7955,17.9654,196400.0
2008-11-26 11:50:00,32.77,32.86,32.65,32.8,293600.0,17.9599,18.0092,17.8942,17.9764,293600.0
2008-11-26 11:55:00,32.8,32.9,32.7,32.72,252900.0,17.9764,18.0312,17.9216,17.9325,252900.0
2008-11-26 12:00:00,32.72,32.77,32.64,32.74,143500.0,17.9325,17.9599,17.8887,17.9435,143500.0
2008-11-26 12:05:00,32.75,32.89,32.71,32.76,206400.0,17.949,18.0257,17.927,17.9544,206400.0
2008-11-26 12:10:00,32.75,32.84,32.58,32.63,258700.0,17.949,17.9983,17.8558,17.8832,258700.0
2008-11-26 12:15:00,32.63,32.72,32.61,32.65,94600.0,17.8832,17.9325,17.8722,17.8942,94600.0
2008-11-26 12:20:00,32.65,32.69,32.57,32.68,132400.0,17.8942,17.9161,17.8503,17.9106,132400.0
2008-11-26 12:25:00,32.68,32.78,32.61,32.73,83400.0,17.9106,17.9654,17.8722,17.938,83400.0
2008-11-26 12:30:00,32.72,32.8,32.65,32.79,115400.0,17.9325,17.9764,17.8942,17.9709,115400.0
2008-11-26 12:35:00,32.79,33.0,32.79,32.99,232600.0,17.9709,18.086,17.9709,18.0805,232600.0
2008-11-26 12:40:00,33.01,33.03,32.89,33.01,181700.0,18.0915,18.1024,18.0257,18.0915,181700.0
2008-11-26 12:45:00,33.01,33.29,33.0,33.26,427500.0,18.0915,18.2449,18.086,18.2285,427500.0
2008-11-26 12:50:00,33.25,33.3,33.16,33.21,178000.0,18.223,18.2504,18.1737,18.2011,178000.0
2008-11-26 12:55:00,33.21,33.27,33.17,33.23,169000.0,18.2011,18.234,18.1791,18.212,169000.0
2008-11-26 13:00:00,33.24,33.43,33.23,33.41,237500.0,18.2175,18.3216,18.212,18.3107,237500.0
2008-11-26 13:05:00,33.4,33.5,33.33,33.42,293200.0,18.3052,18.36,18.2668,18.3162,293200.0
2008-11-26 13:10:00,33.41,33.42,33.12,33.13,254800.0,18.3107,18.3162,18.1517,18.1572,254800.0
2008-11-26 13:15:00,33.14,33.28,33.11,33.15,170700.0,18.1627,18.2394,18.1463,18.1682,170700.0
2008-11-26 13:20:00,33.15,33.17,32.8,32.85,190300.0,18.1682,18.1791,17.9764,18.0038,190300.0
2008-11-26 13:25:00,32.84,32.97,32.79,32.8,253600.0,17.9983,18.0695,17.9709,17.9764,253600.0
2008-11-26 13:30:00,32.8,32.8,32.38,32.38,162700.0,17.9764,17.9764,17.7462,17.7462,162700.0
2008-11-26 13:35:00,32.38,32.72,32.29,32.68,185000.0,17.7462,17.9325,17.6969,17.9106,185000.0
2008-11-26 13:40:00,32.68,32.73,32.53,32.72,112500.0,17.9106,17.938,17.8284,17.9325,112500.0
2008-11-26 13:45:00,32.71,32.77,32.68,32.73,80300.0,17.927,17.9599,17.9106,17.938,80300.0
2008-11-26 13:50:00,32.74,32.86,32.64,32.66,90400.0,17.9435,18.0092,17.8887,17.8996,90400.0
2008-11-26 13:55:00,32.65,32.78,32.61,32.77,82500.0,17.8942,17.9654,17.8722,17.9599,82500.0
2008-11-26 14:00:00,32.75,32.76,32.5,32.59,145000.0,17.949,17.9544,17.8119,17.8613,145000.0
2008-11-26 14:05:00,32.58,32.85,32.56,32.85,118200.0,17.8558,18.0038,17.8448,18.0038,118200.0
2008-11-26 14:10:00,32.86,32.9,32.73,32.76,106300.0,18.0092,18.0312,17.938,17.9544,106300.0
2008-11-26 14:15:00,32.74,32.93,32.72,32.89,201500.0,17.9435,18.0476,17.9325,18.0257,201500.0
2008-11-26 14:20:00,32.89,33.0,32.85,32.87,171900.0,18.0257,18.086,18.0038,18.0147,171900.0
2008-11-26 14:25:00,32.86,32.96,32.81,32.91,165600.0,18.0092,18.0641,17.9818,18.0367,165600.0
2008-11-26 14:30:00,32.93,33.04,32.84,33.0,364800.0,18.0476,18.1079,17.9983,18.086,364800.0
2008-11-26 14:35:00,32.99,32.99,32.79,32.86,352800.0,18.0805,18.0805,17.9709,18.0092,352800.0
2008-11-26 14:40:00,32.88,33.07,32.83,32.92,283100.0,18.0202,18.1243,17.9928,18.0421,283100.0
2008-11-26 14:45:00,32.92,32.98,32.82,32.9,227100.0,18.0421,18.075,17.9873,18.0312,227100.0
2008-11-26 14:50:00,32.92,33.24,32.92,33.18,314900.0,18.0421,18.2175,18.0421,18.1846,314900.0
2008-11-26 14:55:00,33.17,33.22,33.08,33.15,330300.0,18.1791,18.2066,18.1298,18.1682,330300.0
2008-11-26 15:00:00,33.16,33.28,33.08,33.13,434700.0,18.1737,18.2394,18.1298,18.1572,434700.0
2008-11-26 15:05:00,33.12,33.2,33.08,33.16,434800.0,18.1517,18.1956,18.1298,18.1737,434800.0
2008-11-26 15:10:00,33.16,33.36,33.12,33.33,921900.0,18.1737,18.2833,18.1517,18.2668,921900.0
2008-11-26 15:15:00,33.34,33.45,33.24,33.33,868100.0,18.2723,18.3326,18.2175,18.2668,868100.0
2008-11-26 15:20:00,33.33,33.36,33.11,33.15,628100.0,18.2668,18.2833,18.1463,18.1682,628100.0
2008-11-26 15:25:00,33.15,33.32,33.1,33.32,534000.0,18.1682,18.2614,18.1408,18.2614,534000.0
2008-11-26 15:30:00,33.33,33.56,33.26,33.55,681500.0,18.2668,18.3929,18.2285,18.3874,681500.0
2008-11-26 15:35:00,33.54,33.65,33.49,33.56,1010100.0,18.3819,18.4422,18.3545,18.3929,1010100.0
2008-11-26 15:40:00,33.59,33.65,33.35,33.43,629000.0,18.4093,18.4422,18.2778,18.3216,629000.0
2008-11-26 15:45:00,33.43,33.69,33.39,33.52,748800.0,18.3216,18.4641,18.2997,18.371,748800.0
2008-11-26 15:50:00,33.54,33.79,33.36,33.78,999100.0,18.3819,18.5189,18.2833,18.5135,999100.0
2008-11-26 15:55:00,33.78,33.96,33.58,33.64,1370500.0,18.5135,18.6121,18.4039,18.4367,1370500.0
2008-11-26 16:00:00,33.64,33.67,33.16,33.45,74500.0,18.4367,18.4532,18.1737,18.3326,74500.0
2008-11-26 16:05:00,33.56,33.6,33.49,33.49,52200.0,18.3929,18.4148,18.3545,18.3545,52200.0
2008-11-26 16:10:00,33.52,33.52,33.45,33.45,3000.0,18.371,18.371,18.3326,18.3326,3000.0
2008-11-28 09:30:00,33.57,33.58,33.23,33.23,270700.0,18.3984,18.4039,18.212,18.212,270700.0
2008-11-28 09:35:00,33.22,33.64,33.12,33.62,263500.0,18.2066,18.4367,18.1517,18.4258,263500.0
2008-11-28 09:40:00,33.63,33.66,33.16,33.25,331400.0,18.4313,18.4477,18.1737,18.223,331400.0
2008-11-28 09:45:00,33.24,33.43,32.99,32.99,325800.0,18.2175,18.3216,18.0805,18.0805,325800.0
2008-11-28 09:50:00,32.98,33.03,32.75,32.82,427900.0,18.075,18.1024,17.949,17.9873,427900.0
2008-11-28 09:55:00,32.83,33.11,32.69,33.1,209400.0,17.9928,18.1463,17.9161,18.1408,209400.0
2008-11-28 10:00:00,33.1,33.32,32.99,33.05,306300.0,18.1408,18.2614,18.0805,18.1134,306300.0
2008-11-28 10:05:00,33.04,33.15,32.73,32.8,250100.0,18.1079,18.1682,17.938,17.9764,250100.0
2008-11-28 10:10:00,32.8,32.86,32.59,32.82,486200.0,17.9764,18.0092,17.8613,17.9873,486200.0
2008-11-28 10:15:00,32.8,32.99,32.76,32.95,364300.0,17.9764,18.0805,17.9544,18.0586,364300.0
2008-11-28 10:20:00,32.97,33.24,32.97,33.24,284500.0,18.0695,18.2175,18.0695,18.2175,284500.0
2008-11-28 10:25:00,33.24,33.35,33.12,33.13,263100.0,18.2175,18.2778,18.1517,18.1572,263100.0
2008-11-28 10:30:00,33.13,33.19,33.05,33.16,243600.0,18.1572,18.1901,18.1134,18.1737,243600.0
2008-11-28 10:35:00,33.16,33.27,33.02,33.23,266300.0,18.1737,18.234,18.0969,18.212,266300.0
2008-11-28 10:40:00,33.24,33.45,33.17,33.45,205100.0,18.2175,18.3326,18.1791,18.3326,205100.0
2008-11-28 10:45:00,33.45,33.5,33.37,33.41,239800.0,18.3326,18.36,18.2888,18.3107,239800.0
2008-11-28 10:50:00,33.41,33.48,33.32,33.44,181600.0,18.3107,18.349,18.2614,18.3271,181600.0
2008-11-28 10:55:00,33.44,33.54,33.43,33.51,86500.0,18.3271,18.3819,18.3216,18.3655,86500.0
2008-11-28 11:00:00,33.5,33.66,33.4,33.63,559300.0,18.36,18.4477,18.3052,18.4313,559300.0
2008-11-28 11:05:00,33.63,33.64,33.42,33.43,263100.0,18.4313,18.4367,18.3162,18.3216,263100.0
2008-11-28 11:10:00,33.43,33.56,33.38,33.44,156100.0,18.3216,18.3929,18.2942,18.3271,156100.0
2008-11-28 11:15:00,33.44,33.45,33.28,33.3,193000.0,18.3271,18.3326,18.2394,18.2504,193000.0
2008-11-28 11:20:00,33.3,33.48,33.27,33.47,113200.0,18.2504,18.349,18.234,18.3436,113200.0
2008-11-28 11:25:00,33.48,33.61,33.47,33.55,139900.0,18.349,18.4203,18.3436,18.3874,139900.0
2008-11-28 11:30:00,33.56,33.58,33.36,33.37,122600.0,18.3929,18.4039,18.2833,18.2888,122600.0
2008-11-28 11:35:00,33.39,33.39,33.16,33.35,477800.0,18.2997,18.2997,18.1737,18.2778,477800.0
2008-11-28 11:40:00,33.35,33.35,33.13,33.31,222400.0,18.2778,18.2778,18.1572,18.2559,222400.0
2008-11-28 11:45:00,33.31,33.34,33.25,33.29,100100.0,18.2559,18.2723,18.223,18.2449,100100.0
2008-11-28 11:50:00,33.29,33.33,33.26,33.28,78800.0,18.2449,18.2668,18.2285,18.2394,78800.0
2008-11-28 11:55:00,33.27,33.33,33.22,33.28,145600.0,18.234,18.2668,18.2066,18.2394,145600.0
2008-11-28 12:00:00,33.28,33.32,33.13,33.18,165700.0,18.2394,18.2614,18.1572,18.1846,165700.0
2008-11-28 12:05:00,33.2,33.28,33.16,33.2,111900.0,18.1956,18.2394,18.1737,18.1956,111900.0
2008-11-28 12:10:00,33.2,33.22,33.11,33.21,143700.0,18.1956,18.2066,18.1463,18.2011,143700.0
2008-11-28 12:15:00,33.21,33.25,32.97,33.05,244500.0,18.2011,18.223,18.0695,18.1134,244500.0
2008-11-28 12:20:00,33.06,33.17,33.05,33.17,159900.0,18.1189,18.1791,18.1134,18.1791,159900.0
2008-11-28 12:25:00,33.18,33.28,33.18,33.18,81200.0,18.1846,18.2394,18.1846,18.1846,81200.0
2008-11-28 12:30:00,33.18,33.35,33.17,33.21,101600.0,18.1846,18.2778,18.1791,18.2011,101600.0
2008-11-28 12:35:00,33.21,33.28,33.13,33.15,150300.0,18.2011,18.2394,18.1572,18.1682,150300.0
2008-11-28 12:40:00,33.16,33.64,33.16,33.6,582600.0,18.1737,18.4367,18.1737,18.4148,582600.0
2008-11-28 12:45:00,33.6,33.6,33.36,33.53,321800.0,18.4148,18.4148,18.2833,18.3764,321800.0
2008-11-28 12:50:00,33.52,33.67,33.47,33.52,778300.0,18.371,18.4532,18.3436,18.371,778300.0
2008-11-28 12:55:00,33.52,33.57,33.19,33.37,685000.0,18.371,18.3984,18.1901,18.2888,685000.0
2008-11-28 13:00:00,33.38,33.49,33.3,33.39,69700.0,18.2942,18.3545,18.2504,18.2997,69700.0
2008-11-28 13:05:00,33.28,33.37,33.1,33.1,39400.0,18.2394,18.2888,18.1408,18.1408,39400.0
2008-11-28 13:10:00,33.23,33.34,33.19,33.33,45500.0,18.212,18.2723,18.1901,18.2668,45500.0
2008-11-28 13:15:00,33.34,33.34,33.34,33.34,1400.0,18.2723,18.2723,18.2723,18.2723,1400.0
2008-11-28 13:20:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:25:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:30:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:35:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:40:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:45:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:50:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 13:55:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 14:00:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 14:05:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 14:10:00,33.34,33.34,33.34,33.34,0.0,18.2723,18.2723,18.2723,18.2723,0.0
2008-11-28 14:15:00,33.47,33.47,33.47,33.47,100.0,18.3436,18.3436,18.3436,18.3436,100.0
2008-11-28 14:20:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:25:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:30:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:35:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:40:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:45:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:50:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 14:55:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:00:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:05:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:10:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:15:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:20:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:25:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:30:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:35:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:40:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:45:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:50:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-11-28 15:55:00,33.47,33.47,33.47,33.47,0.0,18.3436,18.3436,18.3436,18.3436,0.0
2008-12-01 09:30:00,31.98,32.09,31.34,31.37,921500.0,17.527,17.5872,17.1762,17.1926,921500.0
2008-12-01 09:35:00,31.38,31.39,30.75,30.76,1270700.0,17.1981,17.2036,16.8528,16.8583,1270700.0
2008-12-01 09:40:00,30.76,30.91,30.57,30.76,1573400.0,16.8583,16.9405,16.7542,16.8583,1573400.0
2008-12-01 09:45:00,30.76,30.87,30.61,30.73,844600.0,16.8583,16.9186,16.7761,16.8419,844600.0
2008-12-01 09:50:00,30.72,30.96,30.52,30.87,1063900.0,16.8364,16.9679,16.7268,16.9186,1063900.0
2008-12-01 09:55:00,30.88,30.94,30.7,30.74,974900.0,16.9241,16.957,16.8254,16.8474,974900.0
2008-12-01 10:00:00,30.73,31.08,30.7,30.93,883900.0,16.8419,17.0337,16.8254,16.9515,883900.0
2008-12-01 10:05:00,30.91,31.02,30.69,30.79,909400.0,16.9405,17.0008,16.82,16.8748,909400.0
2008-12-01 10:10:00,30.79,31.03,30.77,30.95,1013400.0,16.8748,17.0063,16.8638,16.9625,1013400.0
2008-12-01 10:15:00,30.96,31.13,30.86,30.98,780500.0,16.9679,17.0611,16.9131,16.9789,780500.0
2008-12-01 10:20:00,30.98,31.02,30.86,30.94,663400.0,16.9789,17.0008,16.9131,16.957,663400.0
2008-12-01 10:25:00,30.94,30.98,30.73,30.74,735200.0,16.957,16.9789,16.8419,16.8474,735200.0
2008-12-01 10:30:00,30.71,30.72,30.43,30.63,705700.0,16.8309,16.8364,16.6775,16.7871,705700.0
2008-12-01 10:35:00,30.64,30.79,30.62,30.75,429200.0,16.7926,16.8748,16.7816,16.8528,429200.0
2008-12-01 10:40:00,30.75,30.88,30.7,30.86,465000.0,16.8528,16.9241,16.8254,16.9131,465000.0
2008-12-01 10:45:00,30.86,30.9,30.8,30.8,215700.0,16.9131,16.9351,16.8802,16.8802,215700.0
2008-12-01 10:50:00,30.8,30.88,30.75,30.86,253800.0,16.8802,16.9241,16.8528,16.9131,253800.0
2008-12-01 10:55:00,30.86,30.87,30.67,30.68,279000.0,16.9131,16.9186,16.809,16.8145,279000.0
2008-12-01 11:00:00,30.7,30.7,30.53,30.58,310800.0,16.8254,16.8254,16.7323,16.7597,310800.0
2008-12-01 11:05:00,30.59,30.63,30.54,30.56,218400.0,16.7652,16.7871,16.7377,16.7487,218400.0
2008-12-01 11:10:00,30.57,30.74,30.56,30.72,198300.0,16.7542,16.8474,16.7487,16.8364,198300.0
2008-12-01 11:15:00,30.73,30.8,30.66,30.79,277200.0,16.8419,16.8802,16.8035,16.8748,277200.0
2008-12-01 11:20:00,30.79,30.84,30.73,30.79,187900.0,16.8748,16.9022,16.8419,16.8748,187900.0
2008-12-01 11:25:00,30.78,30.8,30.55,30.56,429700.0,16.8693,16.8802,16.7432,16.7487,429700.0
2008-12-01 11:30:00,30.56,30.79,30.52,30.76,389100.0,16.7487,16.8748,16.7268,16.8583,389100.0
2008-12-01 11:35:00,30.77,30.9,30.74,30.89,239600.0,16.8638,16.9351,16.8474,16.9296,239600.0
2008-12-01 11:40:00,30.91,31.06,30.91,30.92,150600.0,16.9405,17.0227,16.9405,16.946,150600.0
2008-12-01 11:45:00,30.9,30.98,30.88,30.95,89600.0,16.9351,16.9789,16.9241,16.9625,89600.0
2008-12-01 11:50:00,30.93,30.95,30.81,30.94,108200.0,16.9515,16.9625,16.8857,16.957,108200.0
2008-12-01 11:55:00,30.95,31.04,30.92,30.98,107400.0,16.9625,17.0118,16.946,16.9789,107400.0
2008-12-01 12:00:00,30.98,30.98,30.77,30.87,142700.0,16.9789,16.9789,16.8638,16.9186,142700.0
2008-12-01 12:05:00,30.86,31.0,30.83,30.92,206500.0,16.9131,16.9899,16.8967,16.946,206500.0
2008-12-01 12:10:00,30.91,30.94,30.86,30.91,127500.0,16.9405,16.957,16.9131,16.9405,127500.0
2008-12-01 12:15:00,30.9,30.91,30.8,30.85,140100.0,16.9351,16.9405,16.8802,16.9076,140100.0
2008-12-01 12:20:00,30.83,30.83,30.72,30.73,103500.0,16.8967,16.8967,16.8364,16.8419,103500.0
2008-12-01 12:25:00,30.73,30.75,30.61,30.7,161200.0,16.8419,16.8528,16.7761,16.8254,161200.0
2008-12-01 12:30:00,30.69,30.79,30.64,30.77,118700.0,16.82,16.8748,16.7926,16.8638,118700.0
2008-12-01 12:35:00,30.77,30.82,30.59,30.62,147400.0,16.8638,16.8912,16.7652,16.7816,147400.0
2008-12-01 12:40:00,30.62,30.69,30.54,30.64,167900.0,16.7816,16.82,16.7377,16.7926,167900.0
2008-12-01 12:45:00,30.65,30.8,30.65,30.74,125200.0,16.798,16.8802,16.798,16.8474,125200.0
2008-12-01 12:50:00,30.75,30.82,30.61,30.66,134100.0,16.8528,16.8912,16.7761,16.8035,134100.0
2008-12-01 12:55:00,30.66,30.7,30.6,30.6,239000.0,16.8035,16.8254,16.7706,16.7706,239000.0
2008-12-01 13:00:00,30.6,30.68,30.6,30.66,126000.0,16.7706,16.8145,16.7706,16.8035,126000.0
2008-12-01 13:05:00,30.68,30.69,30.57,30.64,190900.0,16.8145,16.82,16.7542,16.7926,190900.0
2008-12-01 13:10:00,30.67,30.72,30.58,30.63,121600.0,16.809,16.8364,16.7597,16.7871,121600.0
2008-12-01 13:15:00,30.62,30.71,30.58,30.71,166100.0,16.7816,16.8309,16.7597,16.8309,166100.0
2008-12-01 13:20:00,30.7,30.7,30.41,30.41,156900.0,16.8254,16.8254,16.6665,16.6665,156900.0
2008-12-01 13:25:00,30.42,30.43,30.24,30.26,226000.0,16.672,16.6775,16.5733,16.5843,226000.0
2008-12-01 13:30:00,30.26,30.47,30.22,30.43,220200.0,16.5843,16.6994,16.5624,16.6775,220200.0
2008-12-01 13:35:00,30.43,30.48,30.31,30.35,234500.0,16.6775,16.7049,16.6117,16.6336,234500.0
2008-12-01 13:40:00,30.36,30.44,30.31,30.31,196800.0,16.6391,16.6829,16.6117,16.6117,196800.0
2008-12-01 13:45:00,30.32,30.42,30.25,30.28,257300.0,16.6172,16.672,16.5788,16.5953,257300.0
2008-12-01 13:50:00,30.27,30.43,30.17,30.31,279200.0,16.5898,16.6775,16.535,16.6117,279200.0
2008-12-01 13:55:00,30.31,30.53,30.27,30.5,154200.0,16.6117,16.7323,16.5898,16.7158,154200.0
2008-12-01 14:00:00,30.5,30.55,30.33,30.36,172700.0,16.7158,16.7432,16.6227,16.6391,172700.0
2008-12-01 14:05:00,30.36,30.42,30.18,30.36,195500.0,16.6391,16.672,16.5404,16.6391,195500.0
2008-12-01 14:10:00,30.36,30.41,30.26,30.39,156500.0,16.6391,16.6665,16.5843,16.6555,156500.0
2008-12-01 14:15:00,30.39,30.39,30.13,30.2,243300.0,16.6555,16.6555,16.513,16.5514,243300.0
2008-12-01 14:20:00,30.2,30.35,30.13,30.31,220200.0,16.5514,16.6336,16.513,16.6117,220200.0
2008-12-01 14:25:00,30.32,30.38,30.2,30.33,325100.0,16.6172,16.6501,16.5514,16.6227,325100.0
2008-12-01 14:30:00,30.33,30.69,30.29,30.52,472800.0,16.6227,16.82,16.6007,16.7268,472800.0
2008-12-01 14:35:00,30.52,30.52,30.25,30.34,601900.0,16.7268,16.7268,16.5788,16.6281,601900.0
2008-12-01 14:40:00,30.33,30.41,30.26,30.32,234600.0,16.6227,16.6665,16.5843,16.6172,234600.0
2008-12-01 14:45:00,30.32,30.47,30.3,30.41,318600.0,16.6172,16.6994,16.6062,16.6665,318600.0
2008-12-01 14:50:00,30.4,30.71,30.4,30.65,346600.0,16.661,16.8309,16.661,16.798,346600.0
2008-12-01 14:55:00,30.66,30.66,30.34,30.38,222800.0,16.8035,16.8035,16.6281,16.6501,222800.0
2008-12-01 15:00:00,30.37,30.37,30.04,30.05,486100.0,16.6446,16.6446,16.4637,16.4692,486100.0
2008-12-01 15:05:00,30.04,30.14,29.95,29.95,508400.0,16.4637,16.5185,16.4144,16.4144,508400.0
2008-12-01 15:10:00,29.95,30.12,29.86,30.01,505300.0,16.4144,16.5076,16.3651,16.4473,505300.0
2008-12-01 15:15:00,30.0,30.08,29.89,29.89,347100.0,16.4418,16.4856,16.3815,16.3815,347100.0
2008-12-01 15:20:00,29.88,29.9,29.57,29.58,340900.0,16.376,16.387,16.2061,16.2116,340900.0
2008-12-01 15:25:00,29.58,29.7,29.44,29.53,625000.0,16.2116,16.2774,16.1349,16.1842,625000.0
2008-12-01 15:30:00,29.53,29.56,29.33,29.34,605600.0,16.1842,16.2007,16.0746,16.0801,605600.0
2008-12-01 15:35:00,29.33,29.39,28.92,28.93,508700.0,16.0746,16.1075,15.8499,15.8554,508700.0
2008-12-01 15:40:00,28.92,28.95,28.43,28.45,1067500.0,15.8499,15.8663,15.5813,15.5923,1067500.0
2008-12-01 15:45:00,28.46,28.74,28.33,28.33,1312100.0,15.5978,15.7512,15.5265,15.5265,1312100.0
2008-12-01 15:50:00,28.33,28.35,27.74,27.75,2314600.0,15.5265,15.5375,15.2032,15.2087,2314600.0
2008-12-01 15:55:00,27.75,27.77,26.28,26.5,5858200.0,15.2087,15.2196,14.403,14.5236,5858200.0
2008-12-01 16:00:00,26.48,26.65,26.33,26.55,378000.0,14.5126,14.6058,14.4304,14.551,378000.0
2008-12-01 16:05:00,26.6,26.6,26.52,26.6,109100.0,14.5784,14.5784,14.5345,14.5784,109100.0
2008-12-01 16:10:00,26.6,26.7,26.6,26.7,94400.0,14.5784,14.6332,14.5784,14.6332,94400.0
2008-12-02 09:30:00,27.77,27.94,27.61,27.71,817600.0,15.2196,15.3128,15.1319,15.1867,817600.0
2008-12-02 09:35:00,27.71,28.2,27.67,27.98,895700.0,15.1867,15.4553,15.1648,15.3347,895700.0
2008-12-02 09:40:00,27.96,27.97,27.7,27.82,722500.0,15.3238,15.3292,15.1813,15.247,722500.0
2008-12-02 09:45:00,27.83,27.86,27.42,27.61,1033100.0,15.2525,15.2689,15.0278,15.1319,1033100.0
2008-12-02 09:50:00,27.61,27.88,27.55,27.73,1068100.0,15.1319,15.2799,15.0991,15.1977,1068100.0
2008-12-02 09:55:00,27.73,27.91,27.69,27.87,1002900.0,15.1977,15.2964,15.1758,15.2744,1002900.0
2008-12-02 10:00:00,27.89,28.15,27.78,28.15,784800.0,15.2854,15.4279,15.2251,15.4279,784800.0
2008-12-02 10:05:00,28.14,28.42,28.06,28.39,953700.0,15.4224,15.5759,15.3786,15.5594,953700.0
2008-12-02 10:10:00,28.39,28.51,28.22,28.28,876700.0,15.5594,15.6252,15.4663,15.4991,876700.0
2008-12-02 10:15:00,28.29,28.46,28.2,28.43,655900.0,15.5046,15.5978,15.4553,15.5813,655900.0
2008-12-02 10:20:00,28.41,28.5,28.28,28.48,567800.0,15.5704,15.6197,15.4991,15.6087,567800.0
2008-12-02 10:25:00,28.47,28.51,28.29,28.41,572400.0,15.6033,15.6252,15.5046,15.5704,572400.0
2008-12-02 10:30:00,28.41,28.57,28.31,28.37,643400.0,15.5704,15.6581,15.5156,15.5485,643400.0
2008-12-02 10:35:00,28.38,28.6,28.37,28.59,457100.0,15.5539,15.6745,15.5485,15.669,457100.0
2008-12-02 10:40:00,28.59,28.7,28.45,28.47,529300.0,15.669,15.7293,15.5923,15.6033,529300.0
2008-12-02 10:45:00,28.47,28.68,28.46,28.55,373400.0,15.6033,15.7184,15.5978,15.6471,373400.0
2008-12-02 10:50:00,28.56,28.65,28.52,28.57,331800.0,15.6526,15.7019,15.6307,15.6581,331800.0
2008-12-02 10:55:00,28.57,28.65,28.47,28.56,392400.0,15.6581,15.7019,15.6033,15.6526,392400.0
2008-12-02 11:00:00,28.56,28.64,28.41,28.6,566300.0,15.6526,15.6964,15.5704,15.6745,566300.0
2008-12-02 11:05:00,28.6,28.67,28.46,28.58,343300.0,15.6745,15.7129,15.5978,15.6636,343300.0
2008-12-02 11:10:00,28.6,28.66,28.48,28.48,562900.0,15.6745,15.7074,15.6087,15.6087,562900.0
2008-12-02 11:15:00,28.48,28.65,28.48,28.63,231700.0,15.6087,15.7019,15.6087,15.691,231700.0
2008-12-02 11:20:00,28.63,28.95,28.63,28.84,388100.0,15.691,15.8663,15.691,15.806,388100.0
2008-12-02 11:25:00,28.83,29.05,28.81,28.97,423900.0,15.8006,15.9211,15.7896,15.8773,423900.0
2008-12-02 11:30:00,28.98,29.06,28.9,28.9,628500.0,15.8828,15.9266,15.8389,15.8389,628500.0
2008-12-02 11:35:00,28.89,28.97,28.75,28.76,529700.0,15.8335,15.8773,15.7567,15.7622,529700.0
2008-12-02 11:40:00,28.76,28.95,28.7,28.9,213900.0,15.7622,15.8663,15.7293,15.8389,213900.0
2008-12-02 11:45:00,28.9,29.07,28.84,29.05,292300.0,15.8389,15.9321,15.806,15.9211,292300.0
2008-12-02 11:50:00,29.05,29.07,28.99,29.04,284700.0,15.9211,15.9321,15.8883,15.9157,284700.0
2008-12-02 11:55:00,29.03,29.18,28.98,28.99,799800.0,15.9102,15.9924,15.8828,15.8883,799800.0
2008-12-02 12:00:00,28.99,29.16,28.99,29.06,261500.0,15.8883,15.9814,15.8883,15.9266,261500.0
2008-12-02 12:05:00,29.03,29.23,29.03,29.21,262000.0,15.9102,16.0198,15.9102,16.0088,262000.0
2008-12-02 12:10:00,29.21,29.27,29.17,29.2,327200.0,16.0088,16.0417,15.9869,16.0033,327200.0
2008-12-02 12:15:00,29.21,29.39,29.18,29.35,267200.0,16.0088,16.1075,15.9924,16.0856,267200.0
2008-12-02 12:20:00,29.36,29.5,29.36,29.41,415100.0,16.091,16.1678,16.091,16.1184,415100.0
2008-12-02 12:25:00,29.41,29.5,29.35,29.42,503000.0,16.1184,16.1678,16.0856,16.1239,503000.0
2008-12-02 12:30:00,29.42,29.5,29.31,29.32,169200.0,16.1239,16.1678,16.0636,16.0691,169200.0
2008-12-02 12:35:00,29.31,29.41,29.26,29.33,331600.0,16.0636,16.1184,16.0362,16.0746,331600.0
2008-12-02 12:40:00,29.32,29.34,29.15,29.3,474400.0,16.0691,16.0801,15.9759,16.0582,474400.0
2008-12-02 12:45:00,29.3,29.36,29.24,29.29,191000.0,16.0582,16.091,16.0253,16.0527,191000.0
2008-12-02 12:50:00,29.29,29.32,29.2,29.25,195000.0,16.0527,16.0691,16.0033,16.0308,195000.0
2008-12-02 12:55:00,29.24,29.46,29.23,29.43,297200.0,16.0253,16.1458,16.0198,16.1294,297200.0
2008-12-02 13:00:00,29.42,29.42,29.3,29.34,382600.0,16.1239,16.1239,16.0582,16.0801,382600.0
2008-12-02 13:05:00,29.33,29.34,29.21,29.28,197800.0,16.0746,16.0801,16.0088,16.0472,197800.0
2008-12-02 13:10:00,29.28,29.37,29.27,29.36,148800.0,16.0472,16.0965,16.0417,16.091,148800.0
2008-12-02 13:15:00,29.36,29.44,29.36,29.4,245200.0,16.091,16.1349,16.091,16.113,245200.0
2008-12-02 13:20:00,29.41,29.43,29.33,29.35,313300.0,16.1184,16.1294,16.0746,16.0856,313300.0
2008-12-02 13:25:00,29.35,29.41,29.29,29.33,276600.0,16.0856,16.1184,16.0527,16.0746,276600.0
2008-12-02 13:30:00,29.32,29.34,28.88,28.91,515200.0,16.0691,16.0801,15.828,15.8444,515200.0
2008-12-02 13:35:00,28.9,29.02,28.74,28.77,363600.0,15.8389,15.9047,15.7512,15.7677,363600.0
2008-12-02 13:40:00,28.76,29.08,28.71,28.97,395300.0,15.7622,15.9376,15.7348,15.8773,395300.0
2008-12-02 13:45:00,28.96,29.07,28.89,28.93,205800.0,15.8718,15.9321,15.8335,15.8554,205800.0
2008-12-02 13:50:00,28.93,28.93,28.68,28.74,369800.0,15.8554,15.8554,15.7184,15.7512,369800.0
2008-12-02 13:55:00,28.73,28.73,28.53,28.56,1009200.0,15.7458,15.7458,15.6361,15.6526,1009200.0
2008-12-02 14:00:00,28.56,28.68,28.27,28.28,1169400.0,15.6526,15.7184,15.4937,15.4991,1169400.0
2008-12-02 14:05:00,28.28,28.47,28.19,28.22,1312500.0,15.4991,15.6033,15.4498,15.4663,1312500.0
2008-12-02 14:10:00,28.22,28.39,28.18,28.39,1368300.0,15.4663,15.5594,15.4443,15.5594,1368300.0
2008-12-02 14:15:00,28.38,28.42,28.08,28.17,970800.0,15.5539,15.5759,15.3895,15.4388,970800.0
2008-12-02 14:20:00,28.17,28.18,27.92,28.11,980700.0,15.4388,15.4443,15.3018,15.406,980700.0
2008-12-02 14:25:00,28.11,28.13,27.93,28.12,1092500.0,15.406,15.4169,15.3073,15.4114,1092500.0
2008-12-02 14:30:00,28.13,28.3,28.11,28.21,1837800.0,15.4169,15.5101,15.406,15.4608,1837800.0
2008-12-02 14:35:00,28.21,28.58,28.17,28.51,408300.0,15.4608,15.6636,15.4388,15.6252,408300.0
2008-12-02 14:40:00,28.5,28.7,28.49,28.64,594000.0,15.6197,15.7293,15.6142,15.6964,594000.0
2008-12-02 14:45:00,28.64,28.77,28.59,28.71,556500.0,15.6964,15.7677,15.669,15.7348,556500.0
2008-12-02 14:50:00,28.7,29.13,28.62,28.93,700700.0,15.7293,15.965,15.6855,15.8554,700700.0
2008-12-02 14:55:00,28.94,29.26,28.91,29.19,1007100.0,15.8609,16.0362,15.8444,15.9979,1007100.0
2008-12-02 15:00:00,29.19,29.19,28.84,28.9,956600.0,15.9979,15.9979,15.806,15.8389,956600.0
2008-12-02 15:05:00,28.91,28.99,28.58,28.69,526100.0,15.8444,15.8883,15.6636,15.7238,526100.0
2008-12-02 15:10:00,28.69,28.73,28.5,28.62,670000.0,15.7238,15.7458,15.6197,15.6855,670000.0
2008-12-02 15:15:00,28.61,29.18,28.6,29.18,759300.0,15.68,15.9924,15.6745,15.9924,759300.0
2008-12-02 15:20:00,29.19,29.57,29.18,29.49,1614300.0,15.9979,16.2061,15.9924,16.1623,1614300.0
2008-12-02 15:25:00,29.53,29.75,29.44,29.6,2090900.0,16.1842,16.3048,16.1349,16.2226,2090900.0
2008-12-02 15:30:00,29.6,29.77,29.46,29.77,1960100.0,16.2226,16.3157,16.1458,16.3157,1960100.0
2008-12-02 15:35:00,29.76,29.96,29.69,29.77,1672400.0,16.3103,16.4199,16.2719,16.3157,1672400.0
2008-12-02 15:40:00,29.78,29.78,29.37,29.7,1678400.0,16.3212,16.3212,16.0965,16.2774,1678400.0
2008-12-02 15:45:00,29.7,29.84,29.37,29.42,1858600.0,16.2774,16.3541,16.0965,16.1239,1858600.0
2008-12-02 15:50:00,29.42,29.87,29.23,29.78,3954300.0,16.1239,16.3705,16.0198,16.3212,3954300.0
2008-12-02 15:55:00,29.8,30.25,29.77,30.16,5055700.0,16.3322,16.5788,16.3157,16.5295,5055700.0
2008-12-02 16:00:00,30.1,30.16,30.0,30.16,133600.0,16.4966,16.5295,16.4418,16.5295,133600.0
2008-12-02 16:05:00,30.15,30.16,30.06,30.06,5800.0,16.524,16.5295,16.4747,16.4747,5800.0
2008-12-02 16:10:00,30.06,30.06,30.06,30.06,0.0,16.4747,16.4747,16.4747,16.4747,0.0
2008-12-03 09:30:00,28.79,29.07,28.32,29.05,1163900.0,15.7786,15.9321,15.5211,15.9211,1163900.0
2008-12-03 09:35:00,29.05,29.23,28.91,29.16,1125200.0,15.9211,16.0198,15.8444,15.9814,1125200.0
2008-12-03 09:40:00,29.16,29.3,28.93,29.3,585600.0,15.9814,16.0582,15.8554,16.0582,585600.0
2008-12-03 09:45:00,29.27,29.39,29.0,29.01,889200.0,16.0417,16.1075,15.8937,15.8992,889200.0
2008-12-03 09:50:00,29.0,29.2,28.89,29.19,697800.0,15.8937,16.0033,15.8335,15.9979,697800.0
2008-12-03 09:55:00,29.18,29.18,28.88,28.93,891500.0,15.9924,15.9924,15.828,15.8554,891500.0
2008-12-03 10:00:00,28.9,29.01,28.74,28.99,778800.0,15.8389,15.8992,15.7512,15.8883,778800.0
2008-12-03 10:05:00,28.99,29.29,28.91,28.98,1100100.0,15.8883,16.0527,15.8444,15.8828,1100100.0
2008-12-03 10:10:00,28.97,29.02,28.66,28.83,551200.0,15.8773,15.9047,15.7074,15.8006,551200.0
2008-12-03 10:15:00,28.84,29.09,28.82,28.87,584200.0,15.806,15.9431,15.7951,15.8225,584200.0
2008-12-03 10:20:00,28.89,28.96,28.81,28.92,368900.0,15.8335,15.8718,15.7896,15.8499,368900.0
2008-12-03 10:25:00,28.94,29.36,28.85,29.33,858200.0,15.8609,16.091,15.8115,16.0746,858200.0
2008-12-03 10:30:00,29.34,29.97,29.33,29.94,658600.0,16.0801,16.4254,16.0746,16.4089,658600.0
2008-12-03 10:35:00,29.95,30.09,29.69,29.7,1573900.0,16.4144,16.4911,16.2719,16.2774,1573900.0
2008-12-03 10:40:00,29.71,30.01,29.69,29.87,487300.0,16.2829,16.4473,16.2719,16.3705,487300.0
2008-12-03 10:45:00,29.87,30.38,29.87,30.27,590400.0,16.3705,16.6501,16.3705,16.5898,590400.0
2008-12-03 10:50:00,30.27,30.53,30.2,30.53,539200.0,16.5898,16.7323,16.5514,16.7323,539200.0
2008-12-03 10:55:00,30.53,30.9,30.42,30.9,936500.0,16.7323,16.9351,16.672,16.9351,936500.0
2008-12-03 11:00:00,30.9,30.91,30.66,30.69,1221300.0,16.9351,16.9405,16.8035,16.82,1221300.0
2008-12-03 11:05:00,30.69,30.76,30.44,30.55,592000.0,16.82,16.8583,16.6829,16.7432,592000.0
2008-12-03 11:10:00,30.57,30.98,30.55,30.98,703500.0,16.7542,16.9789,16.7432,16.9789,703500.0
2008-12-03 11:15:00,30.97,30.97,30.71,30.72,535000.0,16.9734,16.9734,16.8309,16.8364,535000.0
2008-12-03 11:20:00,30.71,30.71,30.44,30.53,850300.0,16.8309,16.8309,16.6829,16.7323,850300.0
2008-12-03 11:25:00,30.54,30.75,30.38,30.39,566800.0,16.7377,16.8528,16.6501,16.6555,566800.0
2008-12-03 11:30:00,30.4,30.59,30.35,30.46,210200.0,16.661,16.7652,16.6336,16.6939,210200.0
2008-12-03 11:35:00,30.46,30.54,30.26,30.54,209500.0,16.6939,16.7377,16.5843,16.7377,209500.0
2008-12-03 11:40:00,30.54,30.78,30.47,30.56,320800.0,16.7377,16.8693,16.6994,16.7487,320800.0
2008-12-03 11:45:00,30.53,30.69,30.41,30.62,292600.0,16.7323,16.82,16.6665,16.7816,292600.0
2008-12-03 11:50:00,30.62,30.8,30.55,30.8,216400.0,16.7816,16.8802,16.7432,16.8802,216400.0
2008-12-03 11:55:00,30.8,30.84,30.6,30.61,208400.0,16.8802,16.9022,16.7706,16.7761,208400.0
2008-12-03 12:00:00,30.6,30.6,30.32,30.35,244200.0,16.7706,16.7706,16.6172,16.6336,244200.0
2008-12-03 12:05:00,30.36,30.48,30.03,30.09,306900.0,16.6391,16.7049,16.4582,16.4911,306900.0
2008-12-03 12:10:00,30.09,30.31,30.04,30.1,319700.0,16.4911,16.6117,16.4637,16.4966,319700.0
2008-12-03 12:15:00,30.1,30.19,29.84,29.84,221100.0,16.4966,16.5459,16.3541,16.3541,221100.0
2008-12-03 12:20:00,29.85,30.0,29.83,29.91,446700.0,16.3596,16.4418,16.3486,16.3925,446700.0
2008-12-03 12:25:00,29.91,30.09,29.91,30.03,312700.0,16.3925,16.4911,16.3925,16.4582,312700.0
2008-12-03 12:30:00,30.03,30.06,29.94,30.01,372100.0,16.4582,16.4747,16.4089,16.4473,372100.0
2008-12-03 12:35:00,30.01,30.28,29.98,30.22,391200.0,16.4473,16.5953,16.4308,16.5624,391200.0
2008-12-03 12:40:00,30.23,30.25,29.92,30.02,431100.0,16.5679,16.5788,16.398,16.4528,431100.0
2008-12-03 12:45:00,30.02,30.12,29.91,30.02,268100.0,16.4528,16.5076,16.3925,16.4528,268100.0
2008-12-03 12:50:00,30.0,30.03,29.84,30.02,92900.0,16.4418,16.4582,16.3541,16.4528,92900.0
2008-12-03 12:55:00,30.03,30.16,29.91,30.01,172300.0,16.4582,16.5295,16.3925,16.4473,172300.0
2008-12-03 13:00:00,30.01,30.01,29.85,29.91,121900.0,16.4473,16.4473,16.3596,16.3925,121900.0
2008-12-03 13:05:00,29.92,29.92,29.68,29.7,352800.0,16.398,16.398,16.2664,16.2774,352800.0
2008-12-03 13:10:00,29.7,29.77,29.61,29.74,154200.0,16.2774,16.3157,16.2281,16.2993,154200.0
2008-12-03 13:15:00,29.73,29.74,29.58,29.59,219800.0,16.2938,16.2993,16.2116,16.2171,219800.0
2008-12-03 13:20:00,29.59,29.79,29.44,29.44,191100.0,16.2171,16.3267,16.1349,16.1349,191100.0
2008-12-03 13:25:00,29.44,29.44,29.1,29.13,420300.0,16.1349,16.1349,15.9485,15.965,420300.0
2008-12-03 13:30:00,29.1,29.24,29.05,29.19,359000.0,15.9485,16.0253,15.9211,15.9979,359000.0
2008-12-03 13:35:00,29.19,29.27,29.16,29.2,182800.0,15.9979,16.0417,15.9814,16.0033,182800.0
2008-12-03 13:40:00,29.19,29.26,29.11,29.26,442700.0,15.9979,16.0362,15.954,16.0362,442700.0
2008-12-03 13:45:00,29.25,29.27,29.12,29.26,366400.0,16.0308,16.0417,15.9595,16.0362,366400.0
2008-12-03 13:50:00,29.26,29.26,29.14,29.16,629700.0,16.0362,16.0362,15.9705,15.9814,629700.0
2008-12-03 13:55:00,29.16,29.35,29.13,29.32,324500.0,15.9814,16.0856,15.965,16.0691,324500.0
2008-12-03 14:00:00,29.32,29.8,29.26,29.68,693800.0,16.0691,16.3322,16.0362,16.2664,693800.0
2008-12-03 14:05:00,29.68,29.68,29.3,29.55,415000.0,16.2664,16.2664,16.0582,16.1952,415000.0
2008-12-03 14:10:00,29.57,29.83,29.49,29.61,405200.0,16.2061,16.3486,16.1623,16.2281,405200.0
2008-12-03 14:15:00,29.61,30.06,29.48,29.97,451700.0,16.2281,16.4747,16.1568,16.4254,451700.0
2008-12-03 14:20:00,29.96,30.14,29.91,30.04,355000.0,16.4199,16.5185,16.3925,16.4637,355000.0
2008-12-03 14:25:00,30.04,30.42,30.04,30.12,1006400.0,16.4637,16.672,16.4637,16.5076,1006400.0
2008-12-03 14:30:00,30.12,30.5,30.12,30.4,995200.0,16.5076,16.7158,16.5076,16.661,995200.0
2008-12-03 14:35:00,30.41,30.47,30.15,30.23,410600.0,16.6665,16.6994,16.524,16.5679,410600.0
2008-12-03 14:40:00,30.23,30.58,30.2,30.39,363600.0,16.5679,16.7597,16.5514,16.6555,363600.0
2008-12-03 14:45:00,30.4,30.64,30.4,30.47,503600.0,16.661,16.7926,16.661,16.6994,503600.0
2008-12-03 14:50:00,30.48,30.73,30.43,30.5,627800.0,16.7049,16.8419,16.6775,16.7158,627800.0
2008-12-03 14:55:00,30.51,30.55,30.22,30.22,771000.0,16.7213,16.7432,16.5624,16.5624,771000.0
2008-12-03 15:00:00,30.24,30.35,29.89,29.96,606400.0,16.5733,16.6336,16.3815,16.4199,606400.0
2008-12-03 15:05:00,29.97,30.58,29.95,30.5,700900.0,16.4254,16.7597,16.4144,16.7158,700900.0
2008-12-03 15:10:00,30.48,30.59,30.27,30.44,589200.0,16.7049,16.7652,16.5898,16.6829,589200.0
2008-12-03 15:15:00,30.46,30.5,30.09,30.48,558100.0,16.6939,16.7158,16.4911,16.7049,558100.0
2008-12-03 15:20:00,30.48,30.67,30.33,30.36,514800.0,16.7049,16.809,16.6227,16.6391,514800.0
2008-12-03 15:25:00,30.36,30.73,30.31,30.7,728100.0,16.6391,16.8419,16.6117,16.8254,728100.0
2008-12-03 15:30:00,30.69,30.97,30.52,30.91,916500.0,16.82,16.9734,16.7268,16.9405,916500.0
2008-12-03 15:35:00,30.9,31.01,30.8,30.93,1131200.0,16.9351,16.9953,16.8802,16.9515,1131200.0
2008-12-03 15:40:00,30.93,31.59,30.93,31.36,1621000.0,16.9515,17.3132,16.9515,17.1872,1621000.0
2008-12-03 15:45:00,31.34,31.55,31.1,31.43,1565800.0,17.1762,17.2913,17.0447,17.2255,1565800.0
2008-12-03 15:50:00,31.44,31.8,31.33,31.65,2752000.0,17.231,17.4283,17.1707,17.3461,2752000.0
2008-12-03 15:55:00,31.65,31.8,31.46,31.6,3224300.0,17.3461,17.4283,17.242,17.3187,3224300.0
2008-12-03 16:00:00,31.6,31.77,31.36,31.42,1511600.0,17.3187,17.4119,17.1872,17.22,1511600.0
2008-12-03 16:05:00,31.54,31.62,31.54,31.61,2400.0,17.2858,17.3297,17.2858,17.3242,2400.0
2008-12-03 16:10:00,31.57,31.58,31.57,31.58,1000.0,17.3023,17.3077,17.3023,17.3077,1000.0
2008-12-04 09:30:00,30.81,31.25,30.76,31.11,702200.0,16.8857,17.1269,16.8583,17.0501,702200.0
2008-12-04 09:35:00,31.1,31.42,30.79,31.4,635300.0,17.0447,17.22,16.8748,17.2091,635300.0
2008-12-04 09:40:00,31.41,31.9,31.4,31.59,807700.0,17.2146,17.4831,17.2091,17.3132,807700.0
2008-12-04 09:45:00,31.6,31.91,31.5,31.82,571700.0,17.3187,17.4886,17.2639,17.4393,571700.0
2008-12-04 09:50:00,31.82,32.16,31.81,31.99,667300.0,17.4393,17.6256,17.4338,17.5324,667300.0
2008-12-04 09:55:00,31.98,32.17,31.9,31.93,384800.0,17.527,17.6311,17.4831,17.4996,384800.0
2008-12-04 10:00:00,31.92,32.24,31.76,32.16,731600.0,17.4941,17.6695,17.4064,17.6256,731600.0
2008-12-04 10:05:00,32.14,32.2,31.8,31.8,590000.0,17.6146,17.6475,17.4283,17.4283,590000.0
2008-12-04 10:10:00,31.8,31.86,31.65,31.7,514400.0,17.4283,17.4612,17.3461,17.3735,514400.0
2008-12-04 10:15:00,31.7,32.12,31.7,31.97,354600.0,17.3735,17.6037,17.3735,17.5215,354600.0
2008-12-04 10:20:00,31.98,32.3,31.95,32.08,570200.0,17.527,17.7023,17.5105,17.5818,570200.0
2008-12-04 10:25:00,32.08,32.19,31.98,32.09,389100.0,17.5818,17.642,17.527,17.5872,389100.0
2008-12-04 10:30:00,32.1,32.33,32.05,32.32,367400.0,17.5927,17.7188,17.5653,17.7133,367400.0
2008-12-04 10:35:00,32.32,32.87,32.3,32.76,1223500.0,17.7133,18.0147,17.7023,17.9544,1223500.0
2008-12-04 10:40:00,32.75,33.04,32.74,32.74,869800.0,17.949,18.1079,17.9435,17.9435,869800.0
2008-12-04 10:45:00,32.74,32.99,32.68,32.77,1177400.0,17.9435,18.0805,17.9106,17.9599,1177400.0
2008-12-04 10:50:00,32.76,33.24,32.68,33.18,1397100.0,17.9544,18.2175,17.9106,18.1846,1397100.0
2008-12-04 10:55:00,33.18,33.24,33.03,33.06,554800.0,18.1846,18.2175,18.1024,18.1189,554800.0
2008-12-04 11:00:00,33.05,33.08,32.89,33.01,368200.0,18.1134,18.1298,18.0257,18.0915,368200.0
2008-12-04 11:05:00,33.0,33.01,32.66,32.66,532800.0,18.086,18.0915,17.8996,17.8996,532800.0
2008-12-04 11:10:00,32.66,32.66,32.3,32.58,1018200.0,17.8996,17.8996,17.7023,17.8558,1018200.0
2008-12-04 11:15:00,32.58,32.87,32.51,32.51,368100.0,17.8558,18.0147,17.8174,17.8174,368100.0
2008-12-04 11:20:00,32.5,32.76,32.36,32.75,258700.0,17.8119,17.9544,17.7352,17.949,258700.0
2008-12-04 11:25:00,32.75,32.85,32.65,32.72,210800.0,17.949,18.0038,17.8942,17.9325,210800.0
2008-12-04 11:30:00,32.72,32.72,32.42,32.49,268300.0,17.9325,17.9325,17.7681,17.8065,268300.0
2008-12-04 11:35:00,32.49,32.49,32.3,32.45,562500.0,17.8065,17.8065,17.7023,17.7845,562500.0
2008-12-04 11:40:00,32.44,32.51,32.25,32.25,302100.0,17.7791,17.8174,17.6749,17.6749,302100.0
2008-12-04 11:45:00,32.27,32.28,32.14,32.18,302300.0,17.6859,17.6914,17.6146,17.6366,302300.0
2008-12-04 11:50:00,32.19,32.38,32.15,32.37,214600.0,17.642,17.7462,17.6201,17.7407,214600.0
2008-12-04 11:55:00,32.38,32.61,32.36,32.5,530600.0,17.7462,17.8722,17.7352,17.8119,530600.0
2008-12-04 12:00:00,32.49,32.53,32.1,32.15,445500.0,17.8065,17.8284,17.5927,17.6201,445500.0
2008-12-04 12:05:00,32.14,32.16,32.05,32.13,285700.0,17.6146,17.6256,17.5653,17.6092,285700.0
2008-12-04 12:10:00,32.11,32.29,32.1,32.11,198800.0,17.5982,17.6969,17.5927,17.5982,198800.0
2008-12-04 12:15:00,32.1,32.2,32.01,32.03,162700.0,17.5927,17.6475,17.5434,17.5544,162700.0
2008-12-04 12:20:00,32.01,32.01,31.77,31.98,563700.0,17.5434,17.5434,17.4119,17.527,563700.0
2008-12-04 12:25:00,31.98,32.1,31.92,32.05,271300.0,17.527,17.5927,17.4941,17.5653,271300.0
2008-12-04 12:30:00,32.05,32.29,31.98,32.28,226800.0,17.5653,17.6969,17.527,17.6914,226800.0
2008-12-04 12:35:00,32.29,32.34,32.08,32.29,296500.0,17.6969,17.7243,17.5818,17.6969,296500.0
2008-12-04 12:40:00,32.29,32.45,32.25,32.43,154000.0,17.6969,17.7845,17.6749,17.7736,154000.0
2008-12-04 12:45:00,32.44,32.54,32.36,32.44,177800.0,17.7791,17.8339,17.7352,17.7791,177800.0
2008-12-04 12:50:00,32.45,32.46,32.32,32.44,217800.0,17.7845,17.79,17.7133,17.7791,217800.0
2008-12-04 12:55:00,32.43,32.51,32.37,32.37,186700.0,17.7736,17.8174,17.7407,17.7407,186700.0
2008-12-04 13:00:00,32.36,32.46,32.28,32.39,290700.0,17.7352,17.79,17.6914,17.7517,290700.0
2008-12-04 13:05:00,32.4,32.43,32.13,32.15,118300.0,17.7571,17.7736,17.6092,17.6201,118300.0
2008-12-04 13:10:00,32.15,32.23,31.95,32.08,262400.0,17.6201,17.664,17.5105,17.5818,262400.0
2008-12-04 13:15:00,32.07,32.09,31.95,31.96,305800.0,17.5763,17.5872,17.5105,17.516,305800.0
2008-12-04 13:20:00,31.96,32.07,31.87,32.01,353900.0,17.516,17.5763,17.4667,17.5434,353900.0
2008-12-04 13:25:00,32.01,32.03,31.81,31.81,266000.0,17.5434,17.5544,17.4338,17.4338,266000.0
2008-12-04 13:30:00,31.81,31.88,31.76,31.87,297300.0,17.4338,17.4722,17.4064,17.4667,297300.0
2008-12-04 13:35:00,31.88,32.22,31.88,32.1,286000.0,17.4722,17.6585,17.4722,17.5927,286000.0
2008-12-04 13:40:00,32.11,32.22,32.06,32.08,209200.0,17.5982,17.6585,17.5708,17.5818,209200.0
2008-12-04 13:45:00,32.08,32.32,32.03,32.26,254600.0,17.5818,17.7133,17.5544,17.6804,254600.0
2008-12-04 13:50:00,32.26,32.5,32.21,32.44,319600.0,17.6804,17.8119,17.653,17.7791,319600.0
2008-12-04 13:55:00,32.44,32.45,32.24,32.35,202100.0,17.7791,17.7845,17.6695,17.7297,202100.0
2008-12-04 14:00:00,32.37,32.5,32.33,32.47,270900.0,17.7407,17.8119,17.7188,17.7955,270900.0
2008-12-04 14:05:00,32.48,32.56,32.35,32.4,353200.0,17.801,17.8448,17.7297,17.7571,353200.0
2008-12-04 14:10:00,32.41,32.56,32.35,32.49,225800.0,17.7626,17.8448,17.7297,17.8065,225800.0
2008-12-04 14:15:00,32.47,32.47,32.24,32.3,281500.0,17.7955,17.7955,17.6695,17.7023,281500.0
2008-12-04 14:20:00,32.3,32.58,32.28,32.57,221700.0,17.7023,17.8558,17.6914,17.8503,221700.0
2008-12-04 14:25:00,32.57,32.57,32.4,32.5,309100.0,17.8503,17.8503,17.7571,17.8119,309100.0
2008-12-04 14:30:00,32.49,32.88,32.45,32.82,360500.0,17.8065,18.0202,17.7845,17.9873,360500.0
2008-12-04 14:35:00,32.84,32.91,32.77,32.87,368400.0,17.9983,18.0367,17.9599,18.0147,368400.0
2008-12-04 14:40:00,32.86,32.89,32.55,32.55,445500.0,18.0092,18.0257,17.8394,17.8394,445500.0
2008-12-04 14:45:00,32.56,32.56,32.29,32.49,720200.0,17.8448,17.8448,17.6969,17.8065,720200.0
2008-12-04 14:50:00,32.5,32.65,32.4,32.64,544100.0,17.8119,17.8942,17.7571,17.8887,544100.0
2008-12-04 14:55:00,32.64,32.8,32.49,32.5,468200.0,17.8887,17.9764,17.8065,17.8119,468200.0
2008-12-04 15:00:00,32.51,32.61,32.03,32.03,795900.0,17.8174,17.8722,17.5544,17.5544,795900.0
2008-12-04 15:05:00,32.01,32.03,31.44,31.54,1385300.0,17.5434,17.5544,17.231,17.2858,1385300.0
2008-12-04 15:10:00,31.54,31.79,31.04,31.04,1420100.0,17.2858,17.4228,17.0118,17.0118,1420100.0
2008-12-04 15:15:00,31.04,31.34,30.86,31.23,1641900.0,17.0118,17.1762,16.9131,17.1159,1641900.0
2008-12-04 15:20:00,31.22,31.25,30.77,30.94,1011000.0,17.1104,17.1269,16.8638,16.957,1011000.0
2008-12-04 15:25:00,30.95,31.2,30.62,30.63,1527900.0,16.9625,17.0995,16.7816,16.7871,1527900.0
2008-12-04 15:30:00,30.62,30.95,30.53,30.64,1551800.0,16.7816,16.9625,16.7323,16.7926,1551800.0
2008-12-04 15:35:00,30.66,30.69,30.12,30.2,1490200.0,16.8035,16.82,16.5076,16.5514,1490200.0
2008-12-04 15:40:00,30.19,31.06,30.15,30.79,2433000.0,16.5459,17.0227,16.524,16.8748,2433000.0
2008-12-04 15:45:00,30.79,31.19,30.62,30.94,1854800.0,16.8748,17.094,16.7816,16.957,1854800.0
2008-12-04 15:50:00,30.94,30.94,30.17,30.56,1288400.0,16.957,16.957,16.535,16.7487,1288400.0
2008-12-04 15:55:00,30.55,31.16,30.38,30.78,2825500.0,16.7432,17.0775,16.6501,16.8693,2825500.0
2008-12-04 16:00:00,31.11,31.12,30.84,30.84,45700.0,17.0501,17.0556,16.9022,16.9022,45700.0
2008-12-04 16:05:00,31.0,31.11,31.0,31.1,41900.0,16.9899,17.0501,16.9899,17.0447,41900.0
2008-12-04 16:10:00,30.97,30.97,30.86,30.86,3200.0,16.9734,16.9734,16.9131,16.9131,3200.0
2008-12-05 09:30:00,30.23,30.52,30.1,30.45,1152800.0,16.5679,16.7268,16.4966,16.6884,1152800.0
2008-12-05 09:35:00,30.45,30.99,30.41,30.97,1106000.0,16.6884,16.9844,16.6665,16.9734,1106000.0
2008-12-05 09:40:00,30.97,31.3,30.51,30.51,1305300.0,16.9734,17.1543,16.7213,16.7213,1305300.0
2008-12-05 09:45:00,30.49,30.86,30.27,30.32,860000.0,16.7103,16.9131,16.5898,16.6172,860000.0
2008-12-05 09:50:00,30.32,30.69,30.25,30.65,600800.0,16.6172,16.82,16.5788,16.798,600800.0
2008-12-05 09:55:00,30.66,30.68,30.18,30.18,472100.0,16.8035,16.8145,16.5404,16.5404,472100.0
2008-12-05 10:00:00,30.18,30.33,30.11,30.19,742500.0,16.5404,16.6227,16.5021,16.5459,742500.0
2008-12-05 10:05:00,30.18,30.37,30.12,30.25,429000.0,16.5404,16.6446,16.5076,16.5788,429000.0
2008-12-05 10:10:00,30.25,30.31,29.99,30.05,757700.0,16.5788,16.6117,16.4363,16.4692,757700.0
2008-12-05 10:15:00,30.06,30.19,30.02,30.16,659800.0,16.4747,16.5459,16.4528,16.5295,659800.0
2008-12-05 10:20:00,30.16,30.23,29.97,30.09,651800.0,16.5295,16.5679,16.4254,16.4911,651800.0
2008-12-05 10:25:00,30.08,30.44,30.01,30.38,497600.0,16.4856,16.6829,16.4473,16.6501,497600.0
2008-12-05 10:30:00,30.36,30.62,30.25,30.6,396300.0,16.6391,16.7816,16.5788,16.7706,396300.0
2008-12-05 10:35:00,30.6,30.62,30.29,30.39,406800.0,16.7706,16.7816,16.6007,16.6555,406800.0
2008-12-05 10:40:00,30.4,30.43,30.22,30.32,278700.0,16.661,16.6775,16.5624,16.6172,278700.0
2008-12-05 10:45:00,30.32,30.57,30.26,30.56,349200.0,16.6172,16.7542,16.5843,16.7487,349200.0
2008-12-05 10:50:00,30.56,30.79,30.44,30.75,383500.0,16.7487,16.8748,16.6829,16.8528,383500.0
2008-12-05 10:55:00,30.75,30.94,30.68,30.71,459900.0,16.8528,16.957,16.8145,16.8309,459900.0
2008-12-05 11:00:00,30.71,30.91,30.71,30.81,464200.0,16.8309,16.9405,16.8309,16.8857,464200.0
2008-12-05 11:05:00,30.82,30.99,30.8,30.94,292100.0,16.8912,16.9844,16.8802,16.957,292100.0
2008-12-05 11:10:00,30.95,31.14,30.86,30.99,416800.0,16.9625,17.0666,16.9131,16.9844,416800.0
2008-12-05 11:15:00,30.98,31.07,30.83,30.94,635400.0,16.9789,17.0282,16.8967,16.957,635400.0
2008-12-05 11:20:00,30.93,30.96,30.68,30.7,254300.0,16.9515,16.9679,16.8145,16.8254,254300.0
2008-12-05 11:25:00,30.69,30.79,30.68,30.75,189600.0,16.82,16.8748,16.8145,16.8528,189600.0
2008-12-05 11:30:00,30.75,30.86,30.66,30.84,231200.0,16.8528,16.9131,16.8035,16.9022,231200.0
2008-12-05 11:35:00,30.85,30.85,30.67,30.83,117400.0,16.9076,16.9076,16.809,16.8967,117400.0
2008-12-05 11:40:00,30.83,30.96,30.79,30.9,256900.0,16.8967,16.9679,16.8748,16.9351,256900.0
2008-12-05 11:45:00,30.92,30.95,30.74,30.77,500600.0,16.946,16.9625,16.8474,16.8638,500600.0
2008-12-05 11:50:00,30.78,31.08,30.78,31.03,318700.0,16.8693,17.0337,16.8693,17.0063,318700.0
2008-12-05 11:55:00,31.03,31.03,30.82,30.94,171800.0,17.0063,17.0063,16.8912,16.957,171800.0
2008-12-05 12:00:00,30.95,31.06,30.9,30.91,186100.0,16.9625,17.0227,16.9351,16.9405,186100.0
2008-12-05 12:05:00,30.9,31.16,30.83,31.12,125700.0,16.9351,17.0775,16.8967,17.0556,125700.0
2008-12-05 12:10:00,31.12,31.14,30.96,31.14,215200.0,17.0556,17.0666,16.9679,17.0666,215200.0
2008-12-05 12:15:00,31.15,31.15,30.89,31.01,219400.0,17.0721,17.0721,16.9296,16.9953,219400.0
2008-12-05 12:20:00,30.99,31.15,30.96,31.01,432400.0,16.9844,17.0721,16.9679,16.9953,432400.0
2008-12-05 12:25:00,30.99,31.12,30.94,31.1,297700.0,16.9844,17.0556,16.957,17.0447,297700.0
2008-12-05 12:30:00,31.1,31.11,30.66,30.67,603600.0,17.0447,17.0501,16.8035,16.809,603600.0
2008-12-05 12:35:00,30.68,30.86,30.68,30.84,112800.0,16.8145,16.9131,16.8145,16.9022,112800.0
2008-12-05 12:40:00,30.82,30.86,30.59,30.69,296700.0,16.8912,16.9131,16.7652,16.82,296700.0
2008-12-05 12:45:00,30.69,30.8,30.65,30.7,167300.0,16.82,16.8802,16.798,16.8254,167300.0
2008-12-05 12:50:00,30.69,30.71,30.6,30.69,163800.0,16.82,16.8309,16.7706,16.82,163800.0
2008-12-05 12:55:00,30.68,30.69,30.6,30.65,135600.0,16.8145,16.82,16.7706,16.798,135600.0
2008-12-05 13:00:00,30.66,30.88,30.65,30.82,194400.0,16.8035,16.9241,16.798,16.8912,194400.0
2008-12-05 13:05:00,30.82,31.01,30.81,30.99,149400.0,16.8912,16.9953,16.8857,16.9844,149400.0
2008-12-05 13:10:00,30.98,31.15,30.94,31.03,250000.0,16.9789,17.0721,16.957,17.0063,250000.0
2008-12-05 13:15:00,31.04,31.11,30.95,30.95,548000.0,17.0118,17.0501,16.9625,16.9625,548000.0
2008-12-05 13:20:00,30.96,31.14,30.95,31.1,384900.0,16.9679,17.0666,16.9625,17.0447,384900.0
2008-12-05 13:25:00,31.11,31.18,31.05,31.1,393400.0,17.0501,17.0885,17.0173,17.0447,393400.0
2008-12-05 13:30:00,31.1,31.28,31.06,31.18,258100.0,17.0447,17.1433,17.0227,17.0885,258100.0
2008-12-05 13:35:00,31.18,31.29,31.15,31.17,643800.0,17.0885,17.1488,17.0721,17.083,643800.0
2008-12-05 13:40:00,31.17,31.29,31.06,31.24,332800.0,17.083,17.1488,17.0227,17.1214,332800.0
2008-12-05 13:45:00,31.23,31.37,31.22,31.33,331100.0,17.1159,17.1926,17.1104,17.1707,331100.0
2008-12-05 13:50:00,31.33,31.66,31.33,31.52,762100.0,17.1707,17.3516,17.1707,17.2748,762100.0
2008-12-05 13:55:00,31.54,31.83,31.45,31.46,375900.0,17.2858,17.4447,17.2365,17.242,375900.0
2008-12-05 14:00:00,31.48,31.62,31.38,31.42,219800.0,17.2529,17.3297,17.1981,17.22,219800.0
2008-12-05 14:05:00,31.47,31.65,31.18,31.18,207300.0,17.2474,17.3461,17.0885,17.0885,207300.0
2008-12-05 14:10:00,31.18,31.36,31.11,31.35,197900.0,17.0885,17.1872,17.0501,17.1817,197900.0
2008-12-05 14:15:00,31.32,31.4,31.11,31.32,304000.0,17.1652,17.2091,17.0501,17.1652,304000.0
2008-12-05 14:20:00,31.33,31.6,31.24,31.56,375500.0,17.1707,17.3187,17.1214,17.2968,375500.0
2008-12-05 14:25:00,31.56,31.6,31.25,31.3,219600.0,17.2968,17.3187,17.1269,17.1543,219600.0
2008-12-05 14:30:00,31.28,31.51,31.2,31.48,176300.0,17.1433,17.2694,17.0995,17.2529,176300.0
2008-12-05 14:35:00,31.48,31.78,31.4,31.78,366800.0,17.2529,17.4173,17.2091,17.4173,366800.0
2008-12-05 14:40:00,31.79,32.0,31.78,31.88,635200.0,17.4228,17.5379,17.4173,17.4722,635200.0
2008-12-05 14:45:00,31.89,32.55,31.89,32.51,1053500.0,17.4776,17.8394,17.4776,17.8174,1053500.0
2008-12-05 14:50:00,32.51,32.58,32.25,32.54,980700.0,17.8174,17.8558,17.6749,17.8339,980700.0
2008-12-05 14:55:00,32.5,32.73,32.47,32.69,1408400.0,17.8119,17.938,17.7955,17.9161,1408400.0
2008-12-05 15:00:00,32.7,32.96,32.26,32.38,1227800.0,17.9216,18.0641,17.6804,17.7462,1227800.0
2008-12-05 15:05:00,32.39,32.71,32.34,32.63,1394900.0,17.7517,17.927,17.7243,17.8832,1394900.0
2008-12-05 15:10:00,32.63,32.87,32.48,32.76,1116700.0,17.8832,18.0147,17.801,17.9544,1116700.0
2008-12-05 15:15:00,32.77,33.16,32.77,32.83,1245000.0,17.9599,18.1737,17.9599,17.9928,1245000.0
2008-12-05 15:20:00,32.82,32.88,32.64,32.81,1139900.0,17.9873,18.0202,17.8887,17.9818,1139900.0
2008-12-05 15:25:00,32.78,33.07,32.7,33.02,864900.0,17.9654,18.1243,17.9216,18.0969,864900.0
2008-12-05 15:30:00,33.01,33.31,33.01,33.18,1047000.0,18.0915,18.2559,18.0915,18.1846,1047000.0
2008-12-05 15:35:00,33.17,33.87,33.1,33.65,1777900.0,18.1791,18.5628,18.1408,18.4422,1777900.0
2008-12-05 15:40:00,33.64,33.84,33.29,33.35,2023700.0,18.4367,18.5463,18.2449,18.2778,2023700.0
2008-12-05 15:45:00,33.36,33.6,33.27,33.44,1796400.0,18.2833,18.4148,18.234,18.3271,1796400.0
2008-12-05 15:50:00,33.44,33.68,33.1,33.66,2130300.0,18.3271,18.4587,18.1408,18.4477,2130300.0
2008-12-05 15:55:00,33.66,34.24,33.62,34.04,5063700.0,18.4477,18.7656,18.4258,18.656,5063700.0
2008-12-05 16:00:00,34.04,34.41,33.55,33.62,288600.0,18.656,18.8587,18.3874,18.4258,288600.0
2008-12-05 16:05:00,33.65,33.74,33.59,33.74,26900.0,18.4422,18.4915,18.4093,18.4915,26900.0
2008-12-05 16:10:00,33.61,33.75,33.61,33.75,10500.0,18.4203,18.497,18.4203,18.497,10500.0
2008-12-08 09:30:00,35.08,35.33,34.81,35.29,771500.0,19.2259,19.363,19.078,19.341,771500.0
2008-12-08 09:35:00,35.28,35.59,35.27,35.38,890400.0,19.3356,19.5055,19.3301,19.3904,890400.0
2008-12-08 09:40:00,35.37,35.75,35.37,35.62,949200.0,19.3849,19.5931,19.3849,19.5219,949200.0
2008-12-08 09:45:00,35.6,35.62,35.14,35.28,430100.0,19.5109,19.5219,19.2588,19.3356,430100.0
2008-12-08 09:50:00,35.25,35.31,34.88,34.89,467900.0,19.3191,19.352,19.1163,19.1218,467900.0
2008-12-08 09:55:00,34.89,35.09,34.85,34.91,399600.0,19.1218,19.2314,19.0999,19.1328,399600.0
2008-12-08 10:00:00,34.89,35.06,34.68,34.73,636200.0,19.1218,19.215,19.0067,19.0341,636200.0
2008-12-08 10:05:00,34.72,35.19,34.72,35.1,538000.0,19.0286,19.2862,19.0286,19.2369,538000.0
2008-12-08 10:10:00,35.09,35.19,34.78,34.84,799000.0,19.2314,19.2862,19.0615,19.0944,799000.0
2008-12-08 10:15:00,34.84,34.84,34.38,34.56,636500.0,19.0944,19.0944,18.8423,18.941,636500.0
2008-12-08 10:20:00,34.56,34.77,34.5,34.76,676000.0,18.941,19.056,18.9081,19.0506,676000.0
2008-12-08 10:25:00,34.76,34.91,34.66,34.9,360800.0,19.0506,19.1328,18.9958,19.1273,360800.0
2008-12-08 10:30:00,34.88,35.04,34.73,35.04,358000.0,19.1163,19.204,19.0341,19.204,358000.0
2008-12-08 10:35:00,35.04,35.06,34.8,35.0,286400.0,19.204,19.215,19.0725,19.1821,286400.0
2008-12-08 10:40:00,34.99,35.36,34.99,35.35,348200.0,19.1766,19.3794,19.1766,19.3739,348200.0
2008-12-08 10:45:00,35.36,35.47,35.34,35.38,531400.0,19.3794,19.4397,19.3684,19.3904,531400.0
2008-12-08 10:50:00,35.38,35.47,35.31,35.39,443600.0,19.3904,19.4397,19.352,19.3958,443600.0
2008-12-08 10:55:00,35.39,35.48,35.29,35.37,481600.0,19.3958,19.4452,19.341,19.3849,481600.0
2008-12-08 11:00:00,35.36,35.54,35.36,35.37,366400.0,19.3794,19.478,19.3794,19.3849,366400.0
2008-12-08 11:05:00,35.38,35.41,35.06,35.1,333000.0,19.3904,19.4068,19.215,19.2369,333000.0
2008-12-08 11:10:00,35.1,35.14,34.98,35.08,298700.0,19.2369,19.2588,19.1711,19.2259,298700.0
2008-12-08 11:15:00,35.08,35.13,34.95,35.11,402900.0,19.2259,19.2533,19.1547,19.2424,402900.0
2008-12-08 11:20:00,35.13,35.21,35.04,35.13,231900.0,19.2533,19.2972,19.204,19.2533,231900.0
2008-12-08 11:25:00,35.14,35.21,35.07,35.19,264400.0,19.2588,19.2972,19.2205,19.2862,264400.0
2008-12-08 11:30:00,35.21,35.4,35.2,35.32,404600.0,19.2972,19.4013,19.2917,19.3575,404600.0
2008-12-08 11:35:00,35.31,35.4,35.1,35.17,184800.0,19.352,19.4013,19.2369,19.2753,184800.0
2008-12-08 11:40:00,35.17,35.17,34.98,35.0,296600.0,19.2753,19.2753,19.1711,19.1821,296600.0
2008-12-08 11:45:00,35.0,35.09,34.99,35.04,171900.0,19.1821,19.2314,19.1766,19.204,171900.0
2008-12-08 11:50:00,35.04,35.04,34.93,35.0,184500.0,19.204,19.204,19.1437,19.1821,184500.0
2008-12-08 11:55:00,35.01,35.2,34.98,35.16,290500.0,19.1876,19.2917,19.1711,19.2698,290500.0
2008-12-08 12:00:00,35.18,35.37,35.16,35.26,176200.0,19.2807,19.3849,19.2698,19.3246,176200.0
2008-12-08 12:05:00,35.26,35.35,35.19,35.25,366200.0,19.3246,19.3739,19.2862,19.3191,366200.0
2008-12-08 12:10:00,35.24,35.38,35.2,35.36,399000.0,19.3136,19.3904,19.2917,19.3794,399000.0
2008-12-08 12:15:00,35.36,35.61,35.35,35.61,283900.0,19.3794,19.5164,19.3739,19.5164,283900.0
2008-12-08 12:20:00,35.61,35.71,35.56,35.56,134700.0,19.5164,19.5712,19.489,19.489,134700.0
2008-12-08 12:25:00,35.54,35.65,35.51,35.63,94700.0,19.478,19.5383,19.4616,19.5274,94700.0
2008-12-08 12:30:00,35.64,35.8,35.64,35.72,203300.0,19.5329,19.6205,19.5329,19.5767,203300.0
2008-12-08 12:35:00,35.73,35.75,35.64,35.67,162200.0,19.5822,19.5931,19.5329,19.5493,162200.0
2008-12-08 12:40:00,35.68,35.73,35.67,35.72,95100.0,19.5548,19.5822,19.5493,19.5767,95100.0
2008-12-08 12:45:00,35.71,35.81,35.58,35.58,166100.0,19.5712,19.626,19.5,19.5,166100.0
2008-12-08 12:50:00,35.58,35.76,35.31,35.43,352900.0,19.5,19.5986,19.352,19.4178,352900.0
2008-12-08 12:55:00,35.42,35.63,35.37,35.56,147900.0,19.4123,19.5274,19.3849,19.489,147900.0
2008-12-08 13:00:00,35.56,35.74,35.56,35.7,166000.0,19.489,19.5877,19.489,19.5657,166000.0
2008-12-08 13:05:00,35.7,35.71,35.56,35.65,194600.0,19.5657,19.5712,19.489,19.5383,194600.0
2008-12-08 13:10:00,35.64,35.8,35.6,35.72,380100.0,19.5329,19.6205,19.5109,19.5767,380100.0
2008-12-08 13:15:00,35.72,35.77,35.57,35.59,385800.0,19.5767,19.6041,19.4945,19.5055,385800.0
2008-12-08 13:20:00,35.59,35.65,35.44,35.5,472200.0,19.5055,19.5383,19.4232,19.4561,472200.0
2008-12-08 13:25:00,35.47,35.67,35.45,35.52,475300.0,19.4397,19.5493,19.4287,19.4671,475300.0
2008-12-08 13:30:00,35.52,35.52,35.2,35.41,340000.0,19.4671,19.4671,19.2917,19.4068,340000.0
2008-12-08 13:35:00,35.41,35.44,35.24,35.36,231600.0,19.4068,19.4232,19.3136,19.3794,231600.0
2008-12-08 13:40:00,35.36,35.45,35.31,35.38,174300.0,19.3794,19.4287,19.352,19.3904,174300.0
2008-12-08 13:45:00,35.39,35.4,35.11,35.17,242800.0,19.3958,19.4013,19.2424,19.2753,242800.0
2008-12-08 13:50:00,35.17,35.24,35.1,35.14,259800.0,19.2753,19.3136,19.2369,19.2588,259800.0
2008-12-08 13:55:00,35.15,35.22,35.1,35.13,212400.0,19.2643,19.3027,19.2369,19.2533,212400.0
2008-12-08 14:00:00,35.13,35.37,35.13,35.33,243400.0,19.2533,19.3849,19.2533,19.363,243400.0
2008-12-08 14:05:00,35.33,35.47,35.32,35.42,404000.0,19.363,19.4397,19.3575,19.4123,404000.0
2008-12-08 14:10:00,35.42,35.63,35.41,35.63,262600.0,19.4123,19.5274,19.4068,19.5274,262600.0
2008-12-08 14:15:00,35.64,35.68,35.52,35.66,396100.0,19.5329,19.5548,19.4671,19.5438,396100.0
2008-12-08 14:20:00,35.66,35.91,35.66,35.87,383800.0,19.5438,19.6808,19.5438,19.6589,383800.0
2008-12-08 14:25:00,35.87,36.0,35.76,35.83,241900.0,19.6589,19.7302,19.5986,19.637,241900.0
2008-12-08 14:30:00,35.83,35.94,35.62,35.64,301300.0,19.637,19.6973,19.5219,19.5329,301300.0
2008-12-08 14:35:00,35.64,35.8,35.56,35.67,332700.0,19.5329,19.6205,19.489,19.5493,332700.0
2008-12-08 14:40:00,35.67,35.88,35.65,35.78,186100.0,19.5493,19.6644,19.5383,19.6096,186100.0
2008-12-08 14:45:00,35.79,35.99,35.73,35.95,290300.0,19.6151,19.7247,19.5822,19.7028,290300.0
2008-12-08 14:50:00,35.94,36.13,35.9,36.11,713600.0,19.6973,19.8014,19.6754,19.7904,713600.0
2008-12-08 14:55:00,36.12,36.27,36.1,36.26,492500.0,19.7959,19.8781,19.785,19.8727,492500.0
2008-12-08 15:00:00,36.25,36.29,36.16,36.28,555100.0,19.8672,19.8891,19.8178,19.8836,555100.0
2008-12-08 15:05:00,36.28,36.56,36.17,36.51,986700.0,19.8836,20.0371,19.8233,20.0097,986700.0
2008-12-08 15:10:00,36.51,36.59,36.39,36.5,754900.0,20.0097,20.0535,19.9439,20.0042,754900.0
2008-12-08 15:15:00,36.5,36.6,36.33,36.44,440200.0,20.0042,20.059,19.911,19.9713,440200.0
2008-12-08 15:20:00,36.45,36.67,36.41,36.51,696500.0,19.9768,20.0974,19.9549,20.0097,696500.0
2008-12-08 15:25:00,36.53,36.64,36.37,36.59,691300.0,20.0206,20.0809,19.9329,20.0535,691300.0
2008-12-08 15:30:00,36.6,36.75,36.56,36.74,744500.0,20.059,20.1412,20.0371,20.1357,744500.0
2008-12-08 15:35:00,36.73,36.77,36.47,36.48,826600.0,20.1302,20.1522,19.9877,19.9932,826600.0
2008-12-08 15:40:00,36.48,36.87,36.45,36.79,1050500.0,19.9932,20.207,19.9768,20.1631,1050500.0
2008-12-08 15:45:00,36.78,36.78,36.2,36.25,1670900.0,20.1576,20.1576,19.8398,19.8672,1670900.0
2008-12-08 15:50:00,36.24,37.0,36.24,36.96,2350300.0,19.8617,20.2782,19.8617,20.2563,2350300.0
2008-12-08 15:55:00,36.97,37.28,36.93,37.14,3609400.0,20.2618,20.4317,20.2399,20.3549,3609400.0
2008-12-08 16:00:00,36.53,37.48,36.53,37.1,261000.0,20.0206,20.5413,20.0206,20.333,261000.0
2008-12-08 16:05:00,37.2,37.21,37.2,37.2,15300.0,20.3878,20.3933,20.3878,20.3878,15300.0
2008-12-08 16:10:00,37.2,37.25,37.15,37.2,57700.0,20.3878,20.4152,20.3604,20.3878,57700.0
2008-12-09 09:30:00,36.38,36.53,35.95,36.26,1318600.0,19.9384,20.0206,19.7028,19.8727,1318600.0
2008-12-09 09:35:00,36.26,36.27,35.87,35.99,891700.0,19.8727,19.8781,19.6589,19.7247,891700.0
2008-12-09 09:40:00,36.0,36.03,35.7,35.99,938600.0,19.7302,19.7466,19.5657,19.7247,938600.0
2008-12-09 09:45:00,35.98,36.24,35.92,35.98,462000.0,19.7192,19.8617,19.6863,19.7192,462000.0
2008-12-09 09:50:00,36.0,36.02,35.66,35.73,449100.0,19.7302,19.7411,19.5438,19.5822,449100.0
2008-12-09 09:55:00,35.74,35.78,35.43,35.5,475400.0,19.5877,19.6096,19.4178,19.4561,475400.0
2008-12-09 10:00:00,35.5,36.04,35.49,35.95,1139000.0,19.4561,19.7521,19.4506,19.7028,1139000.0
2008-12-09 10:05:00,35.97,35.99,35.82,35.9,700500.0,19.7137,19.7247,19.6315,19.6754,700500.0
2008-12-09 10:10:00,35.9,36.16,35.9,36.11,617100.0,19.6754,19.8178,19.6754,19.7904,617100.0
2008-12-09 10:15:00,36.11,36.61,36.11,36.6,572700.0,19.7904,20.0645,19.7904,20.059,572700.0
2008-12-09 10:20:00,36.59,36.94,36.46,36.86,925700.0,20.0535,20.2453,19.9823,20.2015,925700.0
2008-12-09 10:25:00,36.86,36.9,36.59,36.59,572500.0,20.2015,20.2234,20.0535,20.0535,572500.0
2008-12-09 10:30:00,36.59,36.89,36.58,36.85,318000.0,20.0535,20.2179,20.048,20.196,318000.0
2008-12-09 10:35:00,36.85,37.0,36.71,36.71,335200.0,20.196,20.2782,20.1193,20.1193,335200.0
2008-12-09 10:40:00,36.73,36.89,36.66,36.87,422700.0,20.1302,20.2179,20.0919,20.207,422700.0
2008-12-09 10:45:00,36.89,37.26,36.89,37.12,940800.0,20.2179,20.4207,20.2179,20.344,940800.0
2008-12-09 10:50:00,37.12,37.19,36.93,36.93,411200.0,20.344,20.3823,20.2399,20.2399,411200.0
2008-12-09 10:55:00,36.95,37.02,36.82,36.9,358400.0,20.2508,20.2892,20.1796,20.2234,358400.0
2008-12-09 11:00:00,36.88,37.1,36.65,36.71,287400.0,20.2124,20.333,20.0864,20.1193,287400.0
2008-12-09 11:05:00,36.71,36.81,36.5,36.53,272900.0,20.1193,20.1741,20.0042,20.0206,272900.0
2008-12-09 11:10:00,36.54,36.57,36.34,36.41,295600.0,20.0261,20.0426,19.9165,19.9549,295600.0
2008-12-09 11:15:00,36.41,36.41,36.25,36.28,253500.0,19.9549,19.9549,19.8672,19.8836,253500.0
2008-12-09 11:20:00,36.28,36.29,35.96,35.99,510100.0,19.8836,19.8891,19.7082,19.7247,510100.0
2008-12-09 11:25:00,35.99,36.11,35.93,35.94,547400.0,19.7247,19.7904,19.6918,19.6973,547400.0
2008-12-09 11:30:00,35.93,36.29,35.91,36.1,485200.0,19.6918,19.8891,19.6808,19.785,485200.0
2008-12-09 11:35:00,36.12,36.21,35.86,35.91,379500.0,19.7959,19.8452,19.6534,19.6808,379500.0
2008-12-09 11:40:00,35.93,36.2,35.87,36.06,280100.0,19.6918,19.8398,19.6589,19.763,280100.0
2008-12-09 11:45:00,36.06,36.21,36.02,36.05,288500.0,19.763,19.8452,19.7411,19.7576,288500.0
2008-12-09 11:50:00,36.05,36.21,36.04,36.08,261200.0,19.7576,19.8452,19.7521,19.774,261200.0
2008-12-09 11:55:00,36.1,36.2,36.05,36.09,208500.0,19.785,19.8398,19.7576,19.7795,208500.0
2008-12-09 12:00:00,36.09,36.45,36.03,36.4,319700.0,19.7795,19.9768,19.7466,19.9494,319700.0
2008-12-09 12:05:00,36.41,36.62,36.4,36.45,222900.0,19.9549,20.07,19.9494,19.9768,222900.0
2008-12-09 12:10:00,36.45,36.53,36.35,36.52,242300.0,19.9768,20.0206,19.922,20.0151,242300.0
2008-12-09 12:15:00,36.52,36.54,36.16,36.27,336000.0,20.0151,20.0261,19.8178,19.8781,336000.0
2008-12-09 12:20:00,36.27,36.28,35.93,36.0,219800.0,19.8781,19.8836,19.6918,19.7302,219800.0
2008-12-09 12:25:00,35.98,36.09,35.86,35.94,352100.0,19.7192,19.7795,19.6534,19.6973,352100.0
2008-12-09 12:30:00,35.94,36.22,35.94,36.12,388600.0,19.6973,19.8507,19.6973,19.7959,388600.0
2008-12-09 12:35:00,36.15,36.29,36.12,36.25,325500.0,19.8124,19.8891,19.7959,19.8672,325500.0
2008-12-09 12:40:00,36.24,36.34,36.12,36.22,238200.0,19.8617,19.9165,19.7959,19.8507,238200.0
2008-12-09 12:45:00,36.24,36.33,36.12,36.13,260300.0,19.8617,19.911,19.7959,19.8014,260300.0
2008-12-09 12:50:00,36.13,36.28,36.1,36.23,213600.0,19.8014,19.8836,19.785,19.8562,213600.0
2008-12-09 12:55:00,36.23,36.25,35.9,35.9,300600.0,19.8562,19.8672,19.6754,19.6754,300600.0
2008-12-09 13:00:00,35.9,35.99,35.79,35.85,274500.0,19.6754,19.7247,19.6151,19.6479,274500.0
2008-12-09 13:05:00,35.84,36.02,35.83,35.86,191800.0,19.6425,19.7411,19.637,19.6534,191800.0
2008-12-09 13:10:00,35.87,35.9,35.68,35.68,305100.0,19.6589,19.6754,19.5548,19.5548,305100.0
2008-12-09 13:15:00,35.68,35.68,35.42,35.5,290000.0,19.5548,19.5548,19.4123,19.4561,290000.0
2008-12-09 13:20:00,35.49,35.68,35.43,35.67,244800.0,19.4506,19.5548,19.4178,19.5493,244800.0
2008-12-09 13:25:00,35.68,35.68,35.29,35.32,270700.0,19.5548,19.5548,19.341,19.3575,270700.0
2008-12-09 13:30:00,35.33,35.49,35.16,35.23,323100.0,19.363,19.4506,19.2698,19.3082,323100.0
2008-12-09 13:35:00,35.23,35.28,34.99,35.12,533300.0,19.3082,19.3356,19.1766,19.2479,533300.0
2008-12-09 13:40:00,35.13,35.22,34.96,34.98,193600.0,19.2533,19.3027,19.1602,19.1711,193600.0
2008-12-09 13:45:00,34.97,35.41,34.97,35.41,285600.0,19.1657,19.4068,19.1657,19.4068,285600.0
2008-12-09 13:50:00,35.41,35.41,35.11,35.16,356900.0,19.4068,19.4068,19.2424,19.2698,356900.0
2008-12-09 13:55:00,35.18,35.22,34.86,34.88,648500.0,19.2807,19.3027,19.1054,19.1163,648500.0
2008-12-09 14:00:00,34.87,34.89,34.68,34.76,557900.0,19.1108,19.1218,19.0067,19.0506,557900.0
2008-12-09 14:05:00,34.77,34.77,34.33,34.37,572300.0,19.056,19.056,18.8149,18.8368,572300.0
2008-12-09 14:10:00,34.39,34.51,34.37,34.48,493800.0,18.8478,18.9135,18.8368,18.8971,493800.0
2008-12-09 14:15:00,34.49,34.66,34.46,34.64,606800.0,18.9026,18.9958,18.8861,18.9848,606800.0
2008-12-09 14:20:00,34.64,34.66,34.11,34.18,617200.0,18.9848,18.9958,18.6943,18.7327,617200.0
2008-12-09 14:25:00,34.19,34.24,34.04,34.16,551700.0,18.7382,18.7656,18.656,18.7217,551700.0
2008-12-09 14:30:00,34.15,34.16,33.81,34.04,565300.0,18.7162,18.7217,18.5299,18.656,565300.0
2008-12-09 14:35:00,34.04,34.3,33.95,34.08,469700.0,18.656,18.7985,18.6066,18.6779,469700.0
2008-12-09 14:40:00,34.08,34.25,33.96,33.97,214000.0,18.6779,18.7711,18.6121,18.6176,214000.0
2008-12-09 14:45:00,33.95,34.26,33.85,34.17,348300.0,18.6066,18.7765,18.5518,18.7272,348300.0
2008-12-09 14:50:00,34.17,34.27,34.02,34.11,317200.0,18.7272,18.782,18.645,18.6943,317200.0
2008-12-09 14:55:00,34.1,34.74,34.1,34.6,740600.0,18.6888,19.0396,18.6888,18.9629,740600.0
2008-12-09 15:00:00,34.6,35.01,34.53,34.69,992000.0,18.9629,19.1876,18.9245,19.0122,992000.0
2008-12-09 15:05:00,34.69,34.97,34.43,34.6,737800.0,19.0122,19.1657,18.8697,18.9629,737800.0
2008-12-09 15:10:00,34.59,34.66,34.27,34.36,1570500.0,18.9574,18.9958,18.782,18.8313,1570500.0
2008-12-09 15:15:00,34.36,34.87,34.35,34.87,1105000.0,18.8313,19.1108,18.8259,19.1108,1105000.0
2008-12-09 15:20:00,34.87,35.02,34.61,34.72,1112800.0,19.1108,19.1931,18.9684,19.0286,1112800.0
2008-12-09 15:25:00,34.72,34.75,34.52,34.57,1195800.0,19.0286,19.0451,18.919,18.9464,1195800.0
2008-12-09 15:30:00,34.55,34.65,34.46,34.46,1404400.0,18.9355,18.9903,18.8861,18.8861,1404400.0
2008-12-09 15:35:00,34.45,34.5,34.13,34.36,2890100.0,18.8807,18.9081,18.7053,18.8313,2890100.0
2008-12-09 15:40:00,34.36,34.79,34.34,34.58,1132300.0,18.8313,19.067,18.8204,18.9519,1132300.0
2008-12-09 15:45:00,34.57,34.7,34.45,34.51,1315500.0,18.9464,19.0177,18.8807,18.9135,1315500.0
2008-12-09 15:50:00,34.51,34.66,34.42,34.46,2984600.0,18.9135,18.9958,18.8642,18.8861,2984600.0
2008-12-09 15:55:00,34.45,34.46,33.97,34.26,5493300.0,18.8807,18.8861,18.6176,18.7765,5493300.0
2008-12-09 16:00:00,34.26,35.4,34.12,34.7,238000.0,18.7765,19.4013,18.6998,19.0177,238000.0
2008-12-09 16:05:00,34.7,34.78,34.26,34.56,40900.0,19.0177,19.0615,18.7765,18.941,40900.0
2008-12-09 16:10:00,34.53,34.56,34.53,34.56,7400.0,18.9245,18.941,18.9245,18.941,7400.0
2008-12-10 09:30:00,34.65,35.12,34.48,35.11,759300.0,18.9903,19.2479,18.8971,19.2424,759300.0
2008-12-10 09:35:00,35.11,35.41,34.84,34.87,595000.0,19.2424,19.4068,19.0944,19.1108,595000.0
2008-12-10 09:40:00,34.86,34.97,34.65,34.72,280000.0,19.1054,19.1657,18.9903,19.0286,280000.0
2008-12-10 09:45:00,34.7,35.04,34.69,34.96,428200.0,19.0177,19.204,19.0122,19.1602,428200.0
2008-12-10 09:50:00,34.94,34.94,34.57,34.68,442800.0,19.1492,19.1492,18.9464,19.0067,442800.0
2008-12-10 09:55:00,34.65,34.7,34.46,34.65,642200.0,18.9903,19.0177,18.8861,18.9903,642200.0
2008-12-10 10:00:00,34.66,35.06,34.64,35.06,268800.0,18.9958,19.215,18.9848,19.215,268800.0
2008-12-10 10:05:00,35.07,35.28,34.98,35.18,210700.0,19.2205,19.3356,19.1711,19.2807,210700.0
2008-12-10 10:10:00,35.17,35.37,35.07,35.35,151500.0,19.2753,19.3849,19.2205,19.3739,151500.0
2008-12-10 10:15:00,35.35,35.75,35.35,35.74,630000.0,19.3739,19.5931,19.3739,19.5877,630000.0
2008-12-10 10:20:00,35.75,35.83,35.48,35.61,283800.0,19.5931,19.637,19.4452,19.5164,283800.0
2008-12-10 10:25:00,35.63,35.64,35.47,35.57,247100.0,19.5274,19.5329,19.4397,19.4945,247100.0
2008-12-10 10:30:00,35.56,35.74,35.56,35.66,272500.0,19.489,19.5877,19.489,19.5438,272500.0
2008-12-10 10:35:00,35.66,35.69,35.41,35.54,331400.0,19.5438,19.5603,19.4068,19.478,331400.0
2008-12-10 10:40:00,35.56,35.63,35.32,35.32,194900.0,19.489,19.5274,19.3575,19.3575,194900.0
2008-12-10 10:45:00,35.31,35.42,35.12,35.12,459300.0,19.352,19.4123,19.2479,19.2479,459300.0
2008-12-10 10:50:00,35.12,35.2,34.92,34.96,324500.0,19.2479,19.2917,19.1383,19.1602,324500.0
2008-12-10 10:55:00,34.95,35.12,34.95,35.1,358600.0,19.1547,19.2479,19.1547,19.2369,358600.0
2008-12-10 11:00:00,35.11,35.34,35.01,35.22,189600.0,19.2424,19.3684,19.1876,19.3027,189600.0
2008-12-10 11:05:00,35.23,35.37,35.08,35.16,313100.0,19.3082,19.3849,19.2259,19.2698,313100.0
2008-12-10 11:10:00,35.17,35.34,35.14,35.33,181700.0,19.2753,19.3684,19.2588,19.363,181700.0
2008-12-10 11:15:00,35.33,35.53,35.26,35.47,172000.0,19.363,19.4726,19.3246,19.4397,172000.0
2008-12-10 11:20:00,35.47,35.65,35.42,35.53,969200.0,19.4397,19.5383,19.4123,19.4726,969200.0
2008-12-10 11:25:00,35.53,35.53,35.21,35.4,166000.0,19.4726,19.4726,19.2972,19.4013,166000.0
2008-12-10 11:30:00,35.4,35.49,35.36,35.42,131000.0,19.4013,19.4506,19.3794,19.4123,131000.0
2008-12-10 11:35:00,35.42,35.46,35.23,35.33,237300.0,19.4123,19.4342,19.3082,19.363,237300.0
2008-12-10 11:40:00,35.33,35.46,35.25,35.38,189300.0,19.363,19.4342,19.3191,19.3904,189300.0
2008-12-10 11:45:00,35.39,35.62,35.39,35.59,161000.0,19.3958,19.5219,19.3958,19.5055,161000.0
2008-12-10 11:50:00,35.6,35.73,35.57,35.63,155600.0,19.5109,19.5822,19.4945,19.5274,155600.0
2008-12-10 11:55:00,35.62,35.69,35.49,35.59,116600.0,19.5219,19.5603,19.4506,19.5055,116600.0
2008-12-10 12:00:00,35.59,35.68,35.51,35.62,182300.0,19.5055,19.5548,19.4616,19.5219,182300.0
2008-12-10 12:05:00,35.63,35.7,35.51,35.55,260000.0,19.5274,19.5657,19.4616,19.4835,260000.0
2008-12-10 12:10:00,35.53,35.75,35.5,35.75,219300.0,19.4726,19.5931,19.4561,19.5931,219300.0
2008-12-10 12:15:00,35.75,35.79,35.5,35.5,278500.0,19.5931,19.6151,19.4561,19.4561,278500.0
2008-12-10 12:20:00,35.52,35.55,35.19,35.3,348200.0,19.4671,19.4835,19.2862,19.3465,348200.0
2008-12-10 12:25:00,35.31,35.33,35.14,35.18,225900.0,19.352,19.363,19.2588,19.2807,225900.0
2008-12-10 12:30:00,35.18,35.2,35.0,35.18,179300.0,19.2807,19.2917,19.1821,19.2807,179300.0
2008-12-10 12:35:00,35.18,35.26,35.08,35.26,250200.0,19.2807,19.3246,19.2259,19.3246,250200.0
2008-12-10 12:40:00,35.26,35.45,35.21,35.44,190500.0,19.3246,19.4287,19.2972,19.4232,190500.0
2008-12-10 12:45:00,35.45,35.5,35.35,35.4,189800.0,19.4287,19.4561,19.3739,19.4013,189800.0
2008-12-10 12:50:00,35.39,35.49,35.3,35.3,158100.0,19.3958,19.4506,19.3465,19.3465,158100.0
2008-12-10 12:55:00,35.3,35.35,35.15,35.24,229600.0,19.3465,19.3739,19.2643,19.3136,229600.0
2008-12-10 13:00:00,35.23,35.44,35.18,35.44,183100.0,19.3082,19.4232,19.2807,19.4232,183100.0
2008-12-10 13:05:00,35.44,35.44,35.31,35.32,145200.0,19.4232,19.4232,19.352,19.3575,145200.0
2008-12-10 13:10:00,35.33,35.57,35.33,35.55,187600.0,19.363,19.4945,19.363,19.4835,187600.0
2008-12-10 13:15:00,35.56,35.67,35.53,35.58,193300.0,19.489,19.5493,19.4726,19.5,193300.0
2008-12-10 13:20:00,35.57,35.62,35.51,35.55,96700.0,19.4945,19.5219,19.4616,19.4835,96700.0
2008-12-10 13:25:00,35.55,35.62,35.42,35.46,162100.0,19.4835,19.5219,19.4123,19.4342,162100.0
2008-12-10 13:30:00,35.46,35.49,35.26,35.36,261500.0,19.4342,19.4506,19.3246,19.3794,261500.0
2008-12-10 13:35:00,35.36,35.38,35.15,35.21,176800.0,19.3794,19.3904,19.2643,19.2972,176800.0
2008-12-10 13:40:00,35.2,35.21,35.07,35.12,359200.0,19.2917,19.2972,19.2205,19.2479,359200.0
2008-12-10 13:45:00,35.08,35.12,35.05,35.08,279700.0,19.2259,19.2479,19.2095,19.2259,279700.0
2008-12-10 13:50:00,35.07,35.07,34.72,34.85,598800.0,19.2205,19.2205,19.0286,19.0999,598800.0
2008-12-10 13:55:00,34.84,34.93,34.75,34.86,568300.0,19.0944,19.1437,19.0451,19.1054,568300.0
2008-12-10 14:00:00,34.86,34.93,34.75,34.93,535300.0,19.1054,19.1437,19.0451,19.1437,535300.0
2008-12-10 14:05:00,34.92,35.05,34.89,34.94,239100.0,19.1383,19.2095,19.1218,19.1492,239100.0
2008-12-10 14:10:00,34.95,35.0,34.84,34.89,172100.0,19.1547,19.1821,19.0944,19.1218,172100.0
2008-12-10 14:15:00,34.89,34.91,34.78,34.81,167900.0,19.1218,19.1328,19.0615,19.078,167900.0
2008-12-10 14:20:00,34.82,34.85,34.49,34.64,371100.0,19.0834,19.0999,18.9026,18.9848,371100.0
2008-12-10 14:25:00,34.63,34.64,34.51,34.61,210800.0,18.9793,18.9848,18.9135,18.9684,210800.0
2008-12-10 14:30:00,34.61,34.67,34.47,34.59,249500.0,18.9684,19.0012,18.8916,18.9574,249500.0
2008-12-10 14:35:00,34.59,35.01,34.59,34.89,717100.0,18.9574,19.1876,18.9574,19.1218,717100.0
2008-12-10 14:40:00,34.89,34.96,34.8,34.96,233800.0,19.1218,19.1602,19.0725,19.1602,233800.0
2008-12-10 14:45:00,34.97,34.98,34.66,34.67,298600.0,19.1657,19.1711,18.9958,19.0012,298600.0
2008-12-10 14:50:00,34.66,34.88,34.63,34.85,271500.0,18.9958,19.1163,18.9793,19.0999,271500.0
2008-12-10 14:55:00,34.86,34.92,34.66,34.79,139700.0,19.1054,19.1383,18.9958,19.067,139700.0
2008-12-10 15:00:00,34.79,34.91,34.69,34.74,281400.0,19.067,19.1328,19.0122,19.0396,281400.0
2008-12-10 15:05:00,34.75,35.12,34.71,35.09,450000.0,19.0451,19.2479,19.0232,19.2314,450000.0
2008-12-10 15:10:00,35.08,35.15,34.97,35.15,266100.0,19.2259,19.2643,19.1657,19.2643,266100.0
2008-12-10 15:15:00,35.16,35.55,35.12,35.41,551100.0,19.2698,19.4835,19.2479,19.4068,551100.0
2008-12-10 15:20:00,35.41,35.44,35.29,35.35,404400.0,19.4068,19.4232,19.341,19.3739,404400.0
2008-12-10 15:25:00,35.35,35.97,35.29,35.97,1532400.0,19.3739,19.7137,19.341,19.7137,1532400.0
2008-12-10 15:30:00,35.97,36.04,35.73,35.73,872500.0,19.7137,19.7521,19.5822,19.5822,872500.0
2008-12-10 15:35:00,35.73,35.91,35.71,35.84,338900.0,19.5822,19.6808,19.5712,19.6425,338900.0
2008-12-10 15:40:00,35.84,36.41,35.84,36.31,1018500.0,19.6425,19.9549,19.6425,19.9001,1018500.0
2008-12-10 15:45:00,36.31,36.55,36.22,36.38,1000600.0,19.9001,20.0316,19.8507,19.9384,1000600.0
2008-12-10 15:50:00,36.4,36.61,36.26,36.49,1189400.0,19.9494,20.0645,19.8727,19.9987,1189400.0
2008-12-10 15:55:00,36.5,36.96,36.49,36.77,2580300.0,20.0042,20.2563,19.9987,20.1522,2580300.0
2008-12-10 16:00:00,36.8,36.81,36.65,36.69,2206300.0,20.1686,20.1741,20.0864,20.1083,2206300.0
2008-12-10 16:05:00,36.66,36.82,36.66,36.72,34100.0,20.0919,20.1796,20.0919,20.1248,34100.0
2008-12-10 16:10:00,36.72,36.81,36.7,36.73,21000.0,20.1248,20.1741,20.1138,20.1302,21000.0
2008-12-11 09:30:00,35.88,36.12,35.24,35.36,782300.0,19.6644,19.7959,19.3136,19.3794,782300.0
2008-12-11 09:35:00,35.35,35.75,35.35,35.52,660900.0,19.3739,19.5931,19.3739,19.4671,660900.0
2008-12-11 09:40:00,35.52,35.67,35.37,35.52,433200.0,19.4671,19.5493,19.3849,19.4671,433200.0
2008-12-11 09:45:00,35.52,35.9,35.51,35.71,419800.0,19.4671,19.6754,19.4616,19.5712,419800.0
2008-12-11 09:50:00,35.71,35.86,35.62,35.7,256800.0,19.5712,19.6534,19.5219,19.5657,256800.0
2008-12-11 09:55:00,35.71,35.77,35.47,35.55,373300.0,19.5712,19.6041,19.4397,19.4835,373300.0
2008-12-11 10:00:00,35.55,35.66,35.51,35.51,510200.0,19.4835,19.5438,19.4616,19.4616,510200.0
2008-12-11 10:05:00,35.49,35.49,35.16,35.37,624200.0,19.4506,19.4506,19.2698,19.3849,624200.0
2008-12-11 10:10:00,35.37,35.63,35.32,35.43,641600.0,19.3849,19.5274,19.3575,19.4178,641600.0
2008-12-11 10:15:00,35.42,35.73,35.34,35.68,630500.0,19.4123,19.5822,19.3684,19.5548,630500.0
2008-12-11 10:20:00,35.68,36.09,35.65,36.01,828400.0,19.5548,19.7795,19.5383,19.7356,828400.0
2008-12-11 10:25:00,36.0,36.05,35.67,35.84,582900.0,19.7302,19.7576,19.5493,19.6425,582900.0
2008-12-11 10:30:00,35.85,35.95,35.71,35.94,344100.0,19.6479,19.7028,19.5712,19.6973,344100.0
2008-12-11 10:35:00,35.9,35.98,35.75,35.75,317900.0,19.6754,19.7192,19.5931,19.5931,317900.0
2008-12-11 10:40:00,35.75,35.77,35.56,35.68,223600.0,19.5931,19.6041,19.489,19.5548,223600.0
2008-12-11 10:45:00,35.67,35.67,35.52,35.55,365800.0,19.5493,19.5493,19.4671,19.4835,365800.0
2008-12-11 10:50:00,35.55,35.55,35.41,35.5,208700.0,19.4835,19.4835,19.4068,19.4561,208700.0
2008-12-11 10:55:00,35.5,35.6,35.42,35.55,221200.0,19.4561,19.5109,19.4123,19.4835,221200.0
2008-12-11 11:00:00,35.55,35.58,35.36,35.37,239300.0,19.4835,19.5,19.3794,19.3849,239300.0
2008-12-11 11:05:00,35.36,35.52,35.35,35.43,152600.0,19.3794,19.4671,19.3739,19.4178,152600.0
2008-12-11 11:10:00,35.43,35.66,35.43,35.65,329800.0,19.4178,19.5438,19.4178,19.5383,329800.0
2008-12-11 11:15:00,35.65,35.66,35.44,35.46,329900.0,19.5383,19.5438,19.4232,19.4342,329900.0
2008-12-11 11:20:00,35.49,35.51,35.15,35.16,343800.0,19.4506,19.4616,19.2643,19.2698,343800.0
2008-12-11 11:25:00,35.16,35.29,34.93,34.99,370400.0,19.2698,19.341,19.1437,19.1766,370400.0
2008-12-11 11:30:00,34.99,35.07,34.97,35.03,373100.0,19.1766,19.2205,19.1657,19.1985,373100.0
2008-12-11 11:35:00,35.03,35.05,34.64,34.8,531300.0,19.1985,19.2095,18.9848,19.0725,531300.0
2008-12-11 11:40:00,34.8,35.17,34.8,35.11,204200.0,19.0725,19.2753,19.0725,19.2424,204200.0
2008-12-11 11:45:00,35.1,35.15,34.99,35.04,221600.0,19.2369,19.2643,19.1766,19.204,221600.0
2008-12-11 11:50:00,35.04,35.26,35.04,35.17,437800.0,19.204,19.3246,19.204,19.2753,437800.0
2008-12-11 11:55:00,35.17,35.34,35.15,35.27,425800.0,19.2753,19.3684,19.2643,19.3301,425800.0
2008-12-11 12:00:00,35.28,35.63,35.21,35.55,425400.0,19.3356,19.5274,19.2972,19.4835,425400.0
2008-12-11 12:05:00,35.54,35.57,35.44,35.52,236500.0,19.478,19.4945,19.4232,19.4671,236500.0
2008-12-11 12:10:00,35.53,35.54,35.23,35.27,268000.0,19.4726,19.478,19.3082,19.3301,268000.0
2008-12-11 12:15:00,35.27,35.37,35.25,35.33,299400.0,19.3301,19.3849,19.3191,19.363,299400.0
2008-12-11 12:20:00,35.34,35.48,35.2,35.2,223700.0,19.3684,19.4452,19.2917,19.2917,223700.0
2008-12-11 12:25:00,35.2,35.27,35.04,35.04,227100.0,19.2917,19.3301,19.204,19.204,227100.0
2008-12-11 12:30:00,35.05,35.34,35.05,35.29,130500.0,19.2095,19.3684,19.2095,19.341,130500.0
2008-12-11 12:35:00,35.29,35.45,35.12,35.13,289300.0,19.341,19.4287,19.2479,19.2533,289300.0
2008-12-11 12:40:00,35.12,35.31,35.12,35.29,217600.0,19.2479,19.352,19.2479,19.341,217600.0
2008-12-11 12:45:00,35.31,35.33,35.2,35.31,132900.0,19.352,19.363,19.2917,19.352,132900.0
2008-12-11 12:50:00,35.31,35.33,35.2,35.27,241100.0,19.352,19.363,19.2917,19.3301,241100.0
2008-12-11 12:55:00,35.28,35.51,35.27,35.5,281800.0,19.3356,19.4616,19.3301,19.4561,281800.0
2008-12-11 13:00:00,35.48,35.5,35.31,35.4,158600.0,19.4452,19.4561,19.352,19.4013,158600.0
2008-12-11 13:05:00,35.4,35.42,35.21,35.28,207000.0,19.4013,19.4123,19.2972,19.3356,207000.0
2008-12-11 13:10:00,35.27,35.28,34.98,34.99,190100.0,19.3301,19.3356,19.1711,19.1766,190100.0
2008-12-11 13:15:00,34.98,35.06,34.89,35.06,338600.0,19.1711,19.215,19.1218,19.215,338600.0
2008-12-11 13:20:00,35.06,35.07,34.79,34.91,254400.0,19.215,19.2205,19.067,19.1328,254400.0
2008-12-11 13:25:00,34.91,34.98,34.87,34.97,157200.0,19.1328,19.1711,19.1108,19.1657,157200.0
2008-12-11 13:30:00,34.98,35.05,34.94,34.99,108200.0,19.1711,19.2095,19.1492,19.1766,108200.0
2008-12-11 13:35:00,34.99,35.06,34.95,34.98,197900.0,19.1766,19.215,19.1547,19.1711,197900.0
2008-12-11 13:40:00,34.99,35.06,34.97,35.0,116800.0,19.1766,19.215,19.1657,19.1821,116800.0
2008-12-11 13:45:00,34.99,35.15,34.98,34.99,198100.0,19.1766,19.2643,19.1711,19.1766,198100.0
2008-12-11 13:50:00,35.0,35.02,34.9,34.95,182700.0,19.1821,19.1931,19.1273,19.1547,182700.0
2008-12-11 13:55:00,34.94,34.94,34.71,34.75,314600.0,19.1492,19.1492,19.0232,19.0451,314600.0
2008-12-11 14:00:00,34.75,34.87,34.72,34.83,236000.0,19.0451,19.1108,19.0286,19.0889,236000.0
2008-12-11 14:05:00,34.84,34.87,34.5,34.51,481800.0,19.0944,19.1108,18.9081,18.9135,481800.0
2008-12-11 14:10:00,34.51,34.59,34.31,34.31,425800.0,18.9135,18.9574,18.8039,18.8039,425800.0
2008-12-11 14:15:00,34.31,34.38,34.18,34.3,472500.0,18.8039,18.8423,18.7327,18.7985,472500.0
2008-12-11 14:20:00,34.3,34.33,34.0,34.0,435100.0,18.7985,18.8149,18.634,18.634,435100.0
2008-12-11 14:25:00,34.0,34.11,33.92,34.07,545800.0,18.634,18.6943,18.5902,18.6724,545800.0
2008-12-11 14:30:00,34.06,34.41,34.0,34.41,465200.0,18.6669,18.8587,18.634,18.8587,465200.0
2008-12-11 14:35:00,34.39,34.52,34.1,34.13,353600.0,18.8478,18.919,18.6888,18.7053,353600.0
2008-12-11 14:40:00,34.12,34.2,33.77,33.78,529000.0,18.6998,18.7436,18.508,18.5135,529000.0
2008-12-11 14:45:00,33.78,33.94,33.6,33.63,887500.0,18.5135,18.6012,18.4148,18.4313,887500.0
2008-12-11 14:50:00,33.62,33.92,33.37,33.38,1039200.0,18.4258,18.5902,18.2888,18.2942,1039200.0
2008-12-11 14:55:00,33.39,33.55,33.09,33.1,878400.0,18.2997,18.3874,18.1353,18.1408,878400.0
2008-12-11 15:00:00,33.11,33.11,32.84,33.02,874700.0,18.1463,18.1463,17.9983,18.0969,874700.0
2008-12-11 15:05:00,33.02,33.2,32.75,33.2,1049200.0,18.0969,18.1956,17.949,18.1956,1049200.0
2008-12-11 15:10:00,33.19,33.19,32.72,32.86,869100.0,18.1901,18.1901,17.9325,18.0092,869100.0
2008-12-11 15:15:00,32.85,32.97,32.62,32.79,1071000.0,18.0038,18.0695,17.8777,17.9709,1071000.0
2008-12-11 15:20:00,32.79,32.92,32.38,32.39,1028200.0,17.9709,18.0421,17.7462,17.7517,1028200.0
2008-12-11 15:25:00,32.39,32.61,32.19,32.26,756000.0,17.7517,17.8722,17.642,17.6804,756000.0
2008-12-11 15:30:00,32.26,32.34,31.55,31.55,1671900.0,17.6804,17.7243,17.2913,17.2913,1671900.0
2008-12-11 15:35:00,31.55,31.57,31.09,31.25,2772900.0,17.2913,17.3023,17.0392,17.1269,2772900.0
2008-12-11 15:40:00,31.26,31.43,31.01,31.4,2849400.0,17.1324,17.2255,16.9953,17.2091,2849400.0
2008-12-11 15:45:00,31.42,31.63,31.28,31.3,2730100.0,17.22,17.3351,17.1433,17.1543,2730100.0
2008-12-11 15:50:00,31.33,31.42,31.13,31.23,3669300.0,17.1707,17.22,17.0611,17.1159,3669300.0
2008-12-11 15:55:00,31.23,31.51,31.12,31.49,5813000.0,17.1159,17.2694,17.0556,17.2584,5813000.0
2008-12-11 16:00:00,31.58,31.85,31.5,31.77,297600.0,17.3077,17.4557,17.2639,17.4119,297600.0
2008-12-11 16:05:00,31.77,31.85,31.7,31.7,134900.0,17.4119,17.4557,17.3735,17.3735,134900.0
2008-12-11 16:10:00,31.73,31.8,31.7,31.75,49200.0,17.3899,17.4283,17.3735,17.4009,49200.0
2008-12-12 09:30:00,30.49,31.57,30.37,31.5,1057100.0,16.7103,17.3023,16.6446,17.2639,1057100.0
2008-12-12 09:35:00,31.48,31.69,31.01,31.04,1063100.0,17.2529,17.368,16.9953,17.0118,1063100.0
2008-12-12 09:40:00,31.06,31.27,30.41,31.02,1565100.0,17.0227,17.1378,16.6665,17.0008,1565100.0
2008-12-12 09:45:00,31.01,31.3,30.94,31.3,978700.0,16.9953,17.1543,16.957,17.1543,978700.0
2008-12-12 09:50:00,31.31,31.92,31.31,31.68,1366800.0,17.1598,17.4941,17.1598,17.3625,1366800.0
2008-12-12 09:55:00,31.7,32.1,31.6,31.93,1108600.0,17.3735,17.5927,17.3187,17.4996,1108600.0
2008-12-12 10:00:00,31.92,32.25,31.71,32.22,727200.0,17.4941,17.6749,17.379,17.6585,727200.0
2008-12-12 10:05:00,32.23,32.39,31.88,31.93,840400.0,17.664,17.7517,17.4722,17.4996,840400.0
2008-12-12 10:10:00,31.93,32.0,31.69,31.78,657400.0,17.4996,17.5379,17.368,17.4173,657400.0
2008-12-12 10:15:00,31.78,31.78,31.57,31.62,678500.0,17.4173,17.4173,17.3023,17.3297,678500.0
2008-12-12 10:20:00,31.63,32.02,31.63,31.8,537000.0,17.3351,17.5489,17.3351,17.4283,537000.0
2008-12-12 10:25:00,31.8,31.98,31.69,31.98,446400.0,17.4283,17.527,17.368,17.527,446400.0
2008-12-12 10:30:00,31.96,32.16,31.78,31.79,699800.0,17.516,17.6256,17.4173,17.4228,699800.0
2008-12-12 10:35:00,31.79,31.96,31.69,31.96,558200.0,17.4228,17.516,17.368,17.516,558200.0
2008-12-12 10:40:00,31.95,32.15,31.8,32.08,514900.0,17.5105,17.6201,17.4283,17.5818,514900.0
2008-12-12 10:45:00,32.08,32.16,31.89,32.14,660200.0,17.5818,17.6256,17.4776,17.6146,660200.0
2008-12-12 10:50:00,32.13,32.52,32.08,32.52,619600.0,17.6092,17.8229,17.5818,17.8229,619600.0
2008-12-12 10:55:00,32.53,32.69,32.44,32.53,422700.0,17.8284,17.9161,17.7791,17.8284,422700.0
2008-12-12 11:00:00,32.53,32.54,32.26,32.38,335100.0,17.8284,17.8339,17.6804,17.7462,335100.0
2008-12-12 11:05:00,32.39,32.59,32.34,32.59,401600.0,17.7517,17.8613,17.7243,17.8613,401600.0
2008-12-12 11:10:00,32.59,32.59,32.34,32.4,279600.0,17.8613,17.8613,17.7243,17.7571,279600.0
2008-12-12 11:15:00,32.38,32.43,32.3,32.32,543900.0,17.7462,17.7736,17.7023,17.7133,543900.0
2008-12-12 11:20:00,32.35,32.42,32.17,32.27,212200.0,17.7297,17.7681,17.6311,17.6859,212200.0
2008-12-12 11:25:00,32.27,32.28,32.04,32.07,245100.0,17.6859,17.6914,17.5598,17.5763,245100.0
2008-12-12 11:30:00,32.07,32.19,31.88,32.11,564900.0,17.5763,17.642,17.4722,17.5982,564900.0
2008-12-12 11:35:00,32.11,32.32,32.04,32.06,333000.0,17.5982,17.7133,17.5598,17.5708,333000.0
2008-12-12 11:40:00,32.06,32.19,31.96,32.07,379600.0,17.5708,17.642,17.516,17.5763,379600.0
2008-12-12 11:45:00,32.07,32.13,31.99,32.09,259800.0,17.5763,17.6092,17.5324,17.5872,259800.0
2008-12-12 11:50:00,32.1,32.28,32.03,32.26,204600.0,17.5927,17.6914,17.5544,17.6804,204600.0
2008-12-12 11:55:00,32.26,32.28,32.14,32.19,384300.0,17.6804,17.6914,17.6146,17.642,384300.0
2008-12-12 12:00:00,32.2,32.39,32.2,32.32,440800.0,17.6475,17.7517,17.6475,17.7133,440800.0
2008-12-12 12:05:00,32.32,32.38,32.29,32.35,265000.0,17.7133,17.7462,17.6969,17.7297,265000.0
2008-12-12 12:10:00,32.34,32.43,32.28,32.37,173600.0,17.7243,17.7736,17.6914,17.7407,173600.0
2008-12-12 12:15:00,32.38,32.47,32.25,32.44,341900.0,17.7462,17.7955,17.6749,17.7791,341900.0
2008-12-12 12:20:00,32.42,32.65,32.39,32.64,302700.0,17.7681,17.8942,17.7517,17.8887,302700.0
2008-12-12 12:25:00,32.63,32.63,32.47,32.53,138100.0,17.8832,17.8832,17.7955,17.8284,138100.0
2008-12-12 12:30:00,32.52,32.55,32.36,32.53,421400.0,17.8229,17.8394,17.7352,17.8284,421400.0
2008-12-12 12:35:00,32.51,32.91,32.51,32.87,484400.0,17.8174,18.0367,17.8174,18.0147,484400.0
2008-12-12 12:40:00,32.87,33.02,32.81,32.85,405400.0,18.0147,18.0969,17.9818,18.0038,405400.0
2008-12-12 12:45:00,32.85,33.01,32.84,32.97,428400.0,18.0038,18.0915,17.9983,18.0695,428400.0
2008-12-12 12:50:00,32.98,33.32,32.97,33.32,324500.0,18.075,18.2614,18.0695,18.2614,324500.0
2008-12-12 12:55:00,33.33,33.52,33.24,33.24,397500.0,18.2668,18.371,18.2175,18.2175,397500.0
2008-12-12 13:00:00,33.25,33.43,33.23,33.24,525200.0,18.223,18.3216,18.212,18.2175,525200.0
2008-12-12 13:05:00,33.25,33.28,33.02,33.16,426600.0,18.223,18.2394,18.0969,18.1737,426600.0
2008-12-12 13:10:00,33.16,33.2,32.87,32.88,356900.0,18.1737,18.1956,18.0147,18.0202,356900.0
2008-12-12 13:15:00,32.88,33.09,32.87,32.92,292900.0,18.0202,18.1353,18.0147,18.0421,292900.0
2008-12-12 13:20:00,32.93,33.07,32.92,33.01,255500.0,18.0476,18.1243,18.0421,18.0915,255500.0
2008-12-12 13:25:00,33.01,33.01,32.57,32.67,735200.0,18.0915,18.0915,17.8503,17.9051,735200.0
2008-12-12 13:30:00,32.67,32.67,32.47,32.48,387700.0,17.9051,17.9051,17.7955,17.801,387700.0
2008-12-12 13:35:00,32.48,32.49,32.18,32.33,442300.0,17.801,17.8065,17.6366,17.7188,442300.0
2008-12-12 13:40:00,32.32,32.32,32.08,32.17,252500.0,17.7133,17.7133,17.5818,17.6311,252500.0
2008-12-12 13:45:00,32.15,32.49,32.15,32.4,372400.0,17.6201,17.8065,17.6201,17.7571,372400.0
2008-12-12 13:50:00,32.38,32.45,32.18,32.36,273600.0,17.7462,17.7845,17.6366,17.7352,273600.0
2008-12-12 13:55:00,32.35,32.51,32.34,32.4,181400.0,17.7297,17.8174,17.7243,17.7571,181400.0
2008-12-12 14:00:00,32.39,32.96,32.34,32.96,387400.0,17.7517,18.0641,17.7243,18.0641,387400.0
2008-12-12 14:05:00,32.96,33.11,32.69,32.75,366100.0,18.0641,18.1463,17.9161,17.949,366100.0
2008-12-12 14:10:00,32.76,32.99,32.61,32.7,322700.0,17.9544,18.0805,17.8722,17.9216,322700.0
2008-12-12 14:15:00,32.7,32.98,32.51,32.54,275600.0,17.9216,18.075,17.8174,17.8339,275600.0
2008-12-12 14:20:00,32.54,32.61,32.25,32.6,329000.0,17.8339,17.8722,17.6749,17.8668,329000.0
2008-12-12 14:25:00,32.61,32.72,32.43,32.59,289600.0,17.8722,17.9325,17.7736,17.8613,289600.0
2008-12-12 14:30:00,32.58,32.58,32.16,32.33,562600.0,17.8558,17.8558,17.6256,17.7188,562600.0
2008-12-12 14:35:00,32.33,32.93,32.2,32.84,558900.0,17.7188,18.0476,17.6475,17.9983,558900.0
2008-12-12 14:40:00,32.85,32.94,32.71,32.77,389100.0,18.0038,18.0531,17.927,17.9599,389100.0
2008-12-12 14:45:00,32.77,33.05,32.76,33.02,276200.0,17.9599,18.1134,17.9544,18.0969,276200.0
2008-12-12 14:50:00,33.02,33.6,33.02,33.38,881900.0,18.0969,18.4148,18.0969,18.2942,881900.0
2008-12-12 14:55:00,33.37,33.63,33.27,33.54,679100.0,18.2888,18.4313,18.234,18.3819,679100.0
2008-12-12 15:00:00,33.53,34.06,33.52,33.72,904700.0,18.3764,18.6669,18.371,18.4806,904700.0
2008-12-12 15:05:00,33.72,33.87,33.46,33.64,852000.0,18.4806,18.5628,18.3381,18.4367,852000.0
2008-12-12 15:10:00,33.65,33.65,33.19,33.51,669500.0,18.4422,18.4422,18.1901,18.3655,669500.0
2008-12-12 15:15:00,33.5,33.92,33.29,33.31,1288200.0,18.36,18.5902,18.2449,18.2559,1288200.0
2008-12-12 15:20:00,33.3,33.85,33.25,33.53,822800.0,18.2504,18.5518,18.223,18.3764,822800.0
2008-12-12 15:25:00,33.52,33.83,33.42,33.82,873500.0,18.371,18.5409,18.3162,18.5354,873500.0
2008-12-12 15:30:00,33.82,33.9,33.62,33.89,851200.0,18.5354,18.5792,18.4258,18.5738,851200.0
2008-12-12 15:35:00,33.89,34.08,33.67,33.93,1245400.0,18.5738,18.6779,18.4532,18.5957,1245400.0
2008-12-12 15:40:00,33.94,34.22,33.92,33.99,1991200.0,18.6012,18.7546,18.5902,18.6286,1991200.0
2008-12-12 15:45:00,34.01,34.14,33.65,33.88,1128100.0,18.6395,18.7108,18.4422,18.5683,1128100.0
2008-12-12 15:50:00,33.88,34.33,33.81,34.26,2198500.0,18.5683,18.8149,18.5299,18.7765,2198500.0
2008-12-12 15:55:00,34.26,34.7,34.25,34.59,6255100.0,18.7765,19.0177,18.7711,18.9574,6255100.0
2008-12-12 16:00:00,34.57,34.57,34.2,34.48,380900.0,18.9464,18.9464,18.7436,18.8971,380900.0
2008-12-12 16:05:00,34.48,34.6,34.4,34.59,38200.0,18.8971,18.9629,18.8533,18.9574,38200.0
2008-12-12 16:10:00,34.59,34.78,34.55,34.78,32100.0,18.9574,19.0615,18.9355,19.0615,32100.0
2008-12-15 09:30:00,34.31,34.61,34.25,34.37,966100.0,18.8039,18.9684,18.7711,18.8368,966100.0
2008-12-15 09:35:00,34.39,34.55,34.07,34.33,615600.0,18.8478,18.9355,18.6724,18.8149,615600.0
2008-12-15 09:40:00,34.33,34.33,33.79,34.05,520400.0,18.8149,18.8149,18.5189,18.6614,520400.0
2008-12-15 09:45:00,34.02,34.19,34.0,34.11,520900.0,18.645,18.7382,18.634,18.6943,520900.0
2008-12-15 09:50:00,34.1,34.1,33.6,33.63,375100.0,18.6888,18.6888,18.4148,18.4313,375100.0
2008-12-15 09:55:00,33.63,33.93,33.62,33.64,301300.0,18.4313,18.5957,18.4258,18.4367,301300.0
2008-12-15 10:00:00,33.63,33.65,33.44,33.44,421300.0,18.4313,18.4422,18.3271,18.3271,421300.0
2008-12-15 10:05:00,33.44,33.72,33.36,33.4,458800.0,18.3271,18.4806,18.2833,18.3052,458800.0
2008-12-15 10:10:00,33.39,33.4,33.27,33.38,406300.0,18.2997,18.3052,18.234,18.2942,406300.0
2008-12-15 10:15:00,33.38,33.67,33.3,33.52,473200.0,18.2942,18.4532,18.2504,18.371,473200.0
2008-12-15 10:20:00,33.51,33.59,33.27,33.37,504900.0,18.3655,18.4093,18.234,18.2888,504900.0
2008-12-15 10:25:00,33.37,33.59,33.26,33.53,568600.0,18.2888,18.4093,18.2285,18.3764,568600.0
2008-12-15 10:30:00,33.52,33.83,33.43,33.81,469300.0,18.371,18.5409,18.3216,18.5299,469300.0
2008-12-15 10:35:00,33.81,33.89,33.6,33.87,524000.0,18.5299,18.5738,18.4148,18.5628,524000.0
2008-12-15 10:40:00,33.87,33.9,33.73,33.79,214800.0,18.5628,18.5792,18.4861,18.5189,214800.0
2008-12-15 10:45:00,33.76,33.87,33.43,33.43,404700.0,18.5025,18.5628,18.3216,18.3216,404700.0
2008-12-15 10:50:00,33.43,33.54,33.35,33.54,248700.0,18.3216,18.3819,18.2778,18.3819,248700.0
2008-12-15 10:55:00,33.54,33.65,33.44,33.52,277500.0,18.3819,18.4422,18.3271,18.371,277500.0
2008-12-15 11:00:00,33.49,33.5,33.33,33.36,358300.0,18.3545,18.36,18.2668,18.2833,358300.0
2008-12-15 11:05:00,33.35,33.54,33.28,33.47,433100.0,18.2778,18.3819,18.2394,18.3436,433100.0
2008-12-15 11:10:00,33.47,33.58,33.36,33.56,384800.0,18.3436,18.4039,18.2833,18.3929,384800.0
2008-12-15 11:15:00,33.57,33.64,33.49,33.5,455400.0,18.3984,18.4367,18.3545,18.36,455400.0
2008-12-15 11:20:00,33.49,33.78,33.49,33.64,474900.0,18.3545,18.5135,18.3545,18.4367,474900.0
2008-12-15 11:25:00,33.63,33.84,33.62,33.76,323300.0,18.4313,18.5463,18.4258,18.5025,323300.0
2008-12-15 11:30:00,33.76,33.84,33.65,33.65,277400.0,18.5025,18.5463,18.4422,18.4422,277400.0
2008-12-15 11:35:00,33.65,33.65,33.5,33.56,284700.0,18.4422,18.4422,18.36,18.3929,284700.0
2008-12-15 11:40:00,33.57,33.7,33.52,33.7,181100.0,18.3984,18.4696,18.371,18.4696,181100.0
2008-12-15 11:45:00,33.7,33.73,33.58,33.73,132600.0,18.4696,18.4861,18.4039,18.4861,132600.0
2008-12-15 11:50:00,33.73,33.85,33.68,33.75,181300.0,18.4861,18.5518,18.4587,18.497,181300.0
2008-12-15 11:55:00,33.76,33.76,33.6,33.67,157100.0,18.5025,18.5025,18.4148,18.4532,157100.0
2008-12-15 12:00:00,33.67,33.7,33.57,33.64,239200.0,18.4532,18.4696,18.3984,18.4367,239200.0
2008-12-15 12:05:00,33.64,33.81,33.64,33.79,83100.0,18.4367,18.5299,18.4367,18.5189,83100.0
2008-12-15 12:10:00,33.81,33.92,33.8,33.84,260900.0,18.5299,18.5902,18.5244,18.5463,260900.0
2008-12-15 12:15:00,33.84,33.89,33.76,33.83,236400.0,18.5463,18.5738,18.5025,18.5409,236400.0
2008-12-15 12:20:00,33.83,34.15,33.8,34.15,276500.0,18.5409,18.7162,18.5244,18.7162,276500.0
2008-12-15 12:25:00,34.15,34.25,34.09,34.13,257400.0,18.7162,18.7711,18.6834,18.7053,257400.0
2008-12-15 12:30:00,34.12,34.14,33.99,34.02,350900.0,18.6998,18.7108,18.6286,18.645,350900.0
2008-12-15 12:35:00,34.02,34.03,33.81,33.83,177100.0,18.645,18.6505,18.5299,18.5409,177100.0
2008-12-15 12:40:00,33.83,33.86,33.78,33.83,143500.0,18.5409,18.5573,18.5135,18.5409,143500.0
2008-12-15 12:45:00,33.83,33.9,33.75,33.76,218000.0,18.5409,18.5792,18.497,18.5025,218000.0
2008-12-15 12:50:00,33.76,33.84,33.72,33.8,153100.0,18.5025,18.5463,18.4806,18.5244,153100.0
2008-12-15 12:55:00,33.8,33.97,33.8,33.93,123600.0,18.5244,18.6176,18.5244,18.5957,123600.0
2008-12-15 13:00:00,33.91,33.91,33.68,33.7,233400.0,18.5847,18.5847,18.4587,18.4696,233400.0
2008-12-15 13:05:00,33.7,33.73,33.45,33.47,384300.0,18.4696,18.4861,18.3326,18.3436,384300.0
2008-12-15 13:10:00,33.47,33.69,33.46,33.68,218500.0,18.3436,18.4641,18.3381,18.4587,218500.0
2008-12-15 13:15:00,33.68,33.68,33.54,33.6,131200.0,18.4587,18.4587,18.3819,18.4148,131200.0
2008-12-15 13:20:00,33.6,33.89,33.59,33.84,226700.0,18.4148,18.5738,18.4093,18.5463,226700.0
2008-12-15 13:25:00,33.84,34.04,33.84,34.0,287000.0,18.5463,18.656,18.5463,18.634,287000.0
2008-12-15 13:30:00,33.99,34.1,33.97,34.07,162900.0,18.6286,18.6888,18.6176,18.6724,162900.0
2008-12-15 13:35:00,34.07,34.11,33.87,33.91,114400.0,18.6724,18.6943,18.5628,18.5847,114400.0
2008-12-15 13:40:00,33.91,34.13,33.91,34.0,236100.0,18.5847,18.7053,18.5847,18.634,236100.0
2008-12-15 13:45:00,34.0,34.11,33.97,34.09,219800.0,18.634,18.6943,18.6176,18.6834,219800.0
2008-12-15 13:50:00,34.09,34.1,33.89,34.02,161300.0,18.6834,18.6888,18.5738,18.645,161300.0
2008-12-15 13:55:00,34.01,34.03,33.9,33.97,235600.0,18.6395,18.6505,18.5792,18.6176,235600.0
2008-12-15 14:00:00,33.96,34.1,33.92,34.0,207600.0,18.6121,18.6888,18.5902,18.634,207600.0
2008-12-15 14:05:00,34.0,34.04,33.88,33.97,202900.0,18.634,18.656,18.5683,18.6176,202900.0
2008-12-15 14:10:00,33.96,34.01,33.75,33.79,307900.0,18.6121,18.6395,18.497,18.5189,307900.0
2008-12-15 14:15:00,33.79,33.96,33.75,33.96,222900.0,18.5189,18.6121,18.497,18.6121,222900.0
2008-12-15 14:20:00,33.98,34.07,33.88,33.92,225900.0,18.6231,18.6724,18.5683,18.5902,225900.0
2008-12-15 14:25:00,33.92,34.02,33.71,33.72,233100.0,18.5902,18.645,18.4751,18.4806,233100.0
2008-12-15 14:30:00,33.72,33.85,33.63,33.81,263500.0,18.4806,18.5518,18.4313,18.5299,263500.0
2008-12-15 14:35:00,33.8,33.88,33.69,33.71,197400.0,18.5244,18.5683,18.4641,18.4751,197400.0
2008-12-15 14:40:00,33.71,33.82,33.46,33.46,411100.0,18.4751,18.5354,18.3381,18.3381,411100.0
2008-12-15 14:45:00,33.45,33.53,33.41,33.5,199600.0,18.3326,18.3764,18.3107,18.36,199600.0
2008-12-15 14:50:00,33.51,33.55,33.41,33.41,189900.0,18.3655,18.3874,18.3107,18.3107,189900.0
2008-12-15 14:55:00,33.41,33.43,33.17,33.18,334100.0,18.3107,18.3216,18.1791,18.1846,334100.0
2008-12-15 15:00:00,33.17,33.18,32.99,33.05,645300.0,18.1791,18.1846,18.0805,18.1134,645300.0
2008-12-15 15:05:00,33.04,33.11,32.83,32.83,756100.0,18.1079,18.1463,17.9928,17.9928,756100.0
2008-12-15 15:10:00,32.83,32.88,32.49,32.55,1116500.0,17.9928,18.0202,17.8065,17.8394,1116500.0
2008-12-15 15:15:00,32.56,32.61,32.35,32.39,946400.0,17.8448,17.8722,17.7297,17.7517,946400.0
2008-12-15 15:20:00,32.38,32.51,32.31,32.45,615300.0,17.7462,17.8174,17.7078,17.7845,615300.0
2008-12-15 15:25:00,32.45,32.58,32.31,32.37,570300.0,17.7845,17.8558,17.7078,17.7407,570300.0
2008-12-15 15:30:00,32.38,32.44,32.15,32.44,1264800.0,17.7462,17.7791,17.6201,17.7791,1264800.0
2008-12-15 15:35:00,32.45,33.28,32.44,32.87,2377800.0,17.7845,18.2394,17.7791,18.0147,2377800.0
2008-12-15 15:40:00,32.87,33.5,32.77,33.24,2080400.0,18.0147,18.36,17.9599,18.2175,2080400.0
2008-12-15 15:45:00,33.25,33.57,33.21,33.29,1605900.0,18.223,18.3984,18.2011,18.2449,1605900.0
2008-12-15 15:50:00,33.3,33.31,32.93,33.01,1600100.0,18.2504,18.2559,18.0476,18.0915,1600100.0
2008-12-15 15:55:00,33.01,33.58,33.0,33.44,2552600.0,18.0915,18.4039,18.086,18.3271,2552600.0
2008-12-15 16:00:00,33.42,33.5,33.39,33.43,59700.0,18.3162,18.36,18.2997,18.3216,59700.0
2008-12-15 16:05:00,33.5,33.5,33.45,33.48,14100.0,18.36,18.36,18.3326,18.349,14100.0
2008-12-15 16:10:00,33.6,33.6,33.55,33.57,13600.0,18.4148,18.4148,18.3874,18.3984,13600.0
2008-12-16 09:30:00,33.77,34.32,33.75,34.28,473000.0,18.508,18.8094,18.497,18.7875,473000.0
2008-12-16 09:35:00,34.28,34.4,34.06,34.16,556800.0,18.7875,18.8533,18.6669,18.7217,556800.0
2008-12-16 09:40:00,34.18,34.18,33.81,33.82,384600.0,18.7327,18.7327,18.5299,18.5354,384600.0
2008-12-16 09:45:00,33.82,34.02,33.59,33.59,647600.0,18.5354,18.645,18.4093,18.4093,647600.0
2008-12-16 09:50:00,33.59,33.83,33.58,33.73,636100.0,18.4093,18.5409,18.4039,18.4861,636100.0
2008-12-16 09:55:00,33.74,33.87,33.53,33.61,430300.0,18.4915,18.5628,18.3764,18.4203,430300.0
2008-12-16 10:00:00,33.61,33.7,33.44,33.67,493600.0,18.4203,18.4696,18.3271,18.4532,493600.0
2008-12-16 10:05:00,33.66,33.91,33.48,33.88,270400.0,18.4477,18.5847,18.349,18.5683,270400.0
2008-12-16 10:10:00,33.88,33.92,33.73,33.81,281500.0,18.5683,18.5902,18.4861,18.5299,281500.0
2008-12-16 10:15:00,33.81,33.85,33.71,33.75,228400.0,18.5299,18.5518,18.4751,18.497,228400.0
2008-12-16 10:20:00,33.75,33.82,33.66,33.75,159100.0,18.497,18.5354,18.4477,18.497,159100.0
2008-12-16 10:25:00,33.73,33.86,33.71,33.72,249800.0,18.4861,18.5573,18.4751,18.4806,249800.0
2008-12-16 10:30:00,33.73,33.79,33.66,33.73,265900.0,18.4861,18.5189,18.4477,18.4861,265900.0
2008-12-16 10:35:00,33.72,33.78,33.59,33.59,219700.0,18.4806,18.5135,18.4093,18.4093,219700.0
2008-12-16 10:40:00,33.59,33.7,33.57,33.61,144100.0,18.4093,18.4696,18.3984,18.4203,144100.0
2008-12-16 10:45:00,33.61,33.64,33.5,33.58,165200.0,18.4203,18.4367,18.36,18.4039,165200.0
2008-12-16 10:50:00,33.58,33.78,33.58,33.77,189200.0,18.4039,18.5135,18.4039,18.508,189200.0
2008-12-16 10:55:00,33.76,33.76,33.67,33.71,204200.0,18.5025,18.5025,18.4532,18.4751,204200.0
2008-12-16 11:00:00,33.71,33.84,33.67,33.81,109900.0,18.4751,18.5463,18.4532,18.5299,109900.0
2008-12-16 11:05:00,33.83,33.94,33.82,33.85,224600.0,18.5409,18.6012,18.5354,18.5518,224600.0
2008-12-16 11:10:00,33.82,33.91,33.81,33.82,136500.0,18.5354,18.5847,18.5299,18.5354,136500.0
2008-12-16 11:15:00,33.82,33.89,33.75,33.79,141500.0,18.5354,18.5738,18.497,18.5189,141500.0
2008-12-16 11:20:00,33.79,33.9,33.76,33.9,80600.0,18.5189,18.5792,18.5025,18.5792,80600.0
2008-12-16 11:25:00,33.91,33.92,33.84,33.91,114000.0,18.5847,18.5902,18.5463,18.5847,114000.0
2008-12-16 11:30:00,33.92,34.12,33.92,34.03,336200.0,18.5902,18.6998,18.5902,18.6505,336200.0
2008-12-16 11:35:00,34.05,34.12,34.04,34.06,167400.0,18.6614,18.6998,18.656,18.6669,167400.0
2008-12-16 11:40:00,34.06,34.1,33.97,34.02,95600.0,18.6669,18.6888,18.6176,18.645,95600.0
2008-12-16 11:45:00,34.03,34.1,33.99,34.06,153800.0,18.6505,18.6888,18.6286,18.6669,153800.0
2008-12-16 11:50:00,34.05,34.09,34.0,34.02,107700.0,18.6614,18.6834,18.634,18.645,107700.0
2008-12-16 11:55:00,34.03,34.12,34.02,34.03,133200.0,18.6505,18.6998,18.645,18.6505,133200.0
2008-12-16 12:00:00,34.03,34.07,33.98,34.05,66400.0,18.6505,18.6724,18.6231,18.6614,66400.0
2008-12-16 12:05:00,34.05,34.06,33.87,33.9,323100.0,18.6614,18.6669,18.5628,18.5792,323100.0
2008-12-16 12:10:00,33.9,33.98,33.89,33.96,195000.0,18.5792,18.6231,18.5738,18.6121,195000.0
2008-12-16 12:15:00,33.96,34.02,33.91,33.96,195700.0,18.6121,18.645,18.5847,18.6121,195700.0
2008-12-16 12:20:00,33.94,34.06,33.94,34.04,73500.0,18.6012,18.6669,18.6012,18.656,73500.0
2008-12-16 12:25:00,34.02,34.07,33.99,34.06,92300.0,18.645,18.6724,18.6286,18.6669,92300.0
2008-12-16 12:30:00,34.06,34.1,34.01,34.08,156700.0,18.6669,18.6888,18.6395,18.6779,156700.0
2008-12-16 12:35:00,34.09,34.09,34.0,34.02,82500.0,18.6834,18.6834,18.634,18.645,82500.0
2008-12-16 12:40:00,34.02,34.13,34.02,34.12,224600.0,18.645,18.7053,18.645,18.6998,224600.0
2008-12-16 12:45:00,34.13,34.21,34.08,34.11,226600.0,18.7053,18.7491,18.6779,18.6943,226600.0
2008-12-16 12:50:00,34.11,34.13,34.05,34.13,92300.0,18.6943,18.7053,18.6614,18.7053,92300.0
2008-12-16 12:55:00,34.13,34.13,34.03,34.03,92600.0,18.7053,18.7053,18.6505,18.6505,92600.0
2008-12-16 13:00:00,34.03,34.05,34.0,34.02,135300.0,18.6505,18.6614,18.634,18.645,135300.0
2008-12-16 13:05:00,34.02,34.06,33.96,34.06,108500.0,18.645,18.6669,18.6121,18.6669,108500.0
2008-12-16 13:10:00,34.07,34.1,34.02,34.09,117300.0,18.6724,18.6888,18.645,18.6834,117300.0
2008-12-16 13:15:00,34.08,34.14,34.04,34.11,81100.0,18.6779,18.7108,18.656,18.6943,81100.0
2008-12-16 13:20:00,34.11,34.14,34.07,34.08,126900.0,18.6943,18.7108,18.6724,18.6779,126900.0
2008-12-16 13:25:00,34.07,34.13,34.04,34.11,58400.0,18.6724,18.7053,18.656,18.6943,58400.0
2008-12-16 13:30:00,34.11,34.18,34.03,34.05,159600.0,18.6943,18.7327,18.6505,18.6614,159600.0
2008-12-16 13:35:00,34.06,34.15,34.01,34.1,103800.0,18.6669,18.7162,18.6395,18.6888,103800.0
2008-12-16 13:40:00,34.1,34.15,34.08,34.1,75600.0,18.6888,18.7162,18.6779,18.6888,75600.0
2008-12-16 13:45:00,34.11,34.2,34.09,34.16,155600.0,18.6943,18.7436,18.6834,18.7217,155600.0
2008-12-16 13:50:00,34.16,34.24,34.15,34.24,234000.0,18.7217,18.7656,18.7162,18.7656,234000.0
2008-12-16 13:55:00,34.23,34.24,34.17,34.22,306500.0,18.7601,18.7656,18.7272,18.7546,306500.0
2008-12-16 14:00:00,34.22,34.23,34.15,34.18,175400.0,18.7546,18.7601,18.7162,18.7327,175400.0
2008-12-16 14:05:00,34.18,34.23,34.07,34.1,335500.0,18.7327,18.7601,18.6724,18.6888,335500.0
2008-12-16 14:10:00,34.09,34.24,34.09,34.17,137700.0,18.6834,18.7656,18.6834,18.7272,137700.0
2008-12-16 14:15:00,34.18,34.25,34.14,34.22,133000.0,18.7327,18.7711,18.7108,18.7546,133000.0
2008-12-16 14:20:00,34.21,34.69,34.19,34.2,1320800.0,18.7491,19.0122,18.7382,18.7436,1320800.0
2008-12-16 14:25:00,34.19,34.43,34.04,34.29,1130100.0,18.7382,18.8697,18.656,18.793,1130100.0
2008-12-16 14:30:00,34.28,34.86,34.28,34.78,1285300.0,18.7875,19.1054,18.7875,19.0615,1285300.0
2008-12-16 14:35:00,34.78,34.79,34.52,34.68,1296600.0,19.0615,19.067,18.919,19.0067,1296600.0
2008-12-16 14:40:00,34.68,34.75,34.19,34.31,929300.0,19.0067,19.0451,18.7382,18.8039,929300.0
2008-12-16 14:45:00,34.3,34.45,34.1,34.36,1188200.0,18.7985,18.8807,18.6888,18.8313,1188200.0
2008-12-16 14:50:00,34.36,34.73,34.25,34.73,948200.0,18.8313,19.0341,18.7711,19.0341,948200.0
2008-12-16 14:55:00,34.72,34.96,34.58,34.96,1191600.0,19.0286,19.1602,18.9519,19.1602,1191600.0
2008-12-16 15:00:00,34.95,35.22,34.84,35.04,1188100.0,19.1547,19.3027,19.0944,19.204,1188100.0
2008-12-16 15:05:00,35.05,35.57,35.01,35.51,1627200.0,19.2095,19.4945,19.1876,19.4616,1627200.0
2008-12-16 15:10:00,35.51,35.91,35.48,35.82,1609700.0,19.4616,19.6808,19.4452,19.6315,1609700.0
2008-12-16 15:15:00,35.83,36.05,35.7,35.96,1248800.0,19.637,19.7576,19.5657,19.7082,1248800.0
2008-12-16 15:20:00,35.96,36.16,35.93,36.04,1045300.0,19.7082,19.8178,19.6918,19.7521,1045300.0
2008-12-16 15:25:00,36.03,36.23,36.0,36.08,1383000.0,19.7466,19.8562,19.7302,19.774,1383000.0
2008-12-16 15:30:00,36.08,36.2,35.86,36.03,795900.0,19.774,19.8398,19.6534,19.7466,795900.0
2008-12-16 15:35:00,36.02,36.38,35.92,36.33,1291100.0,19.7411,19.9384,19.6863,19.911,1291100.0
2008-12-16 15:40:00,36.33,36.92,36.3,36.92,2155400.0,19.911,20.2344,19.8946,20.2344,2155400.0
2008-12-16 15:45:00,36.91,37.22,36.73,36.73,3780000.0,20.2289,20.3988,20.1302,20.1302,3780000.0
2008-12-16 15:50:00,36.73,37.58,36.72,37.56,6282400.0,20.1302,20.5961,20.1248,20.5851,6282400.0
2008-12-16 15:55:00,37.56,37.73,37.41,37.58,6656900.0,20.5851,20.6783,20.5029,20.5961,6656900.0
2008-12-16 16:00:00,37.59,37.6,37.41,37.41,313900.0,20.6016,20.6071,20.5029,20.5029,313900.0
2008-12-16 16:05:00,37.45,37.53,37.42,37.48,90800.0,20.5248,20.5687,20.5084,20.5413,90800.0
2008-12-16 16:10:00,37.46,37.5,37.39,37.41,28400.0,20.5303,20.5522,20.492,20.5029,28400.0
2008-12-17 09:30:00,36.6,36.81,36.02,36.07,694700.0,20.059,20.1741,19.7411,19.7685,694700.0
2008-12-17 09:35:00,36.06,36.7,35.95,36.7,1104200.0,19.763,20.1138,19.7028,20.1138,1104200.0
2008-12-17 09:40:00,36.7,36.76,36.36,36.5,841500.0,20.1138,20.1467,19.9275,20.0042,841500.0
2008-12-17 09:45:00,36.45,37.05,36.45,37.04,915900.0,19.9768,20.3056,19.9768,20.3001,915900.0
2008-12-17 09:50:00,37.04,37.22,36.88,37.02,692200.0,20.3001,20.3988,20.2124,20.2892,692200.0
2008-12-17 09:55:00,37.02,37.02,36.71,36.8,935100.0,20.2892,20.2892,20.1193,20.1686,935100.0
2008-12-17 10:00:00,36.81,36.93,36.39,36.42,821000.0,20.1741,20.2399,19.9439,19.9603,821000.0
2008-12-17 10:05:00,36.42,36.84,36.17,36.82,1028600.0,19.9603,20.1905,19.8233,20.1796,1028600.0
2008-12-17 10:10:00,36.83,36.94,36.31,36.39,662500.0,20.185,20.2453,19.9001,19.9439,662500.0
2008-12-17 10:15:00,36.38,36.53,36.24,36.53,616400.0,19.9384,20.0206,19.8617,20.0206,616400.0
2008-12-17 10:20:00,36.55,36.57,36.42,36.47,490100.0,20.0316,20.0426,19.9603,19.9877,490100.0
2008-12-17 10:25:00,36.48,36.7,36.45,36.63,584800.0,19.9932,20.1138,19.9768,20.0754,584800.0
2008-12-17 10:30:00,36.62,36.81,36.62,36.69,412700.0,20.07,20.1741,20.07,20.1083,412700.0
2008-12-17 10:35:00,36.69,36.76,36.61,36.66,356000.0,20.1083,20.1467,20.0645,20.0919,356000.0
2008-12-17 10:40:00,36.66,36.85,36.5,36.82,304600.0,20.0919,20.196,20.0042,20.1796,304600.0
2008-12-17 10:45:00,36.82,36.83,36.49,36.49,437900.0,20.1796,20.185,19.9987,19.9987,437900.0
2008-12-17 10:50:00,36.5,36.6,36.28,36.59,401100.0,20.0042,20.059,19.8836,20.0535,401100.0
2008-12-17 10:55:00,36.59,36.77,36.57,36.77,496700.0,20.0535,20.1522,20.0426,20.1522,496700.0
2008-12-17 11:00:00,36.77,36.94,36.71,36.77,254700.0,20.1522,20.2453,20.1193,20.1522,254700.0
2008-12-17 11:05:00,36.77,36.9,36.7,36.8,196000.0,20.1522,20.2234,20.1138,20.1686,196000.0
2008-12-17 11:10:00,36.8,36.82,36.63,36.79,183700.0,20.1686,20.1796,20.0754,20.1631,183700.0
2008-12-17 11:15:00,36.79,36.8,36.58,36.6,170400.0,20.1631,20.1686,20.048,20.059,170400.0
2008-12-17 11:20:00,36.6,36.68,36.57,36.58,136900.0,20.059,20.1028,20.0426,20.048,136900.0
2008-12-17 11:25:00,36.58,36.65,36.5,36.59,479500.0,20.048,20.0864,20.0042,20.0535,479500.0
2008-12-17 11:30:00,36.58,36.8,36.56,36.65,709700.0,20.048,20.1686,20.0371,20.0864,709700.0
2008-12-17 11:35:00,36.64,36.66,36.32,36.48,627800.0,20.0809,20.0919,19.9055,19.9932,627800.0
2008-12-17 11:40:00,36.48,36.5,36.42,36.45,397100.0,19.9932,20.0042,19.9603,19.9768,397100.0
2008-12-17 11:45:00,36.45,36.61,36.43,36.52,238900.0,19.9768,20.0645,19.9658,20.0151,238900.0
2008-12-17 11:50:00,36.53,36.64,36.43,36.43,208300.0,20.0206,20.0809,19.9658,19.9658,208300.0
2008-12-17 11:55:00,36.43,36.65,36.42,36.6,253700.0,19.9658,20.0864,19.9603,20.059,253700.0
2008-12-17 12:00:00,36.61,36.67,36.56,36.62,173500.0,20.0645,20.0974,20.0371,20.07,173500.0
2008-12-17 12:05:00,36.62,36.93,36.62,36.9,378800.0,20.07,20.2399,20.07,20.2234,378800.0
2008-12-17 12:10:00,36.9,37.06,36.88,36.98,473500.0,20.2234,20.3111,20.2124,20.2673,473500.0
2008-12-17 12:15:00,36.98,37.01,36.86,37.01,227900.0,20.2673,20.2837,20.2015,20.2837,227900.0
2008-12-17 12:20:00,37.0,37.03,36.92,36.98,237400.0,20.2782,20.2947,20.2344,20.2673,237400.0
2008-12-17 12:25:00,36.99,37.11,36.96,37.05,317000.0,20.2727,20.3385,20.2563,20.3056,317000.0
2008-12-17 12:30:00,37.04,37.16,36.97,36.98,258100.0,20.3001,20.3659,20.2618,20.2673,258100.0
2008-12-17 12:35:00,36.99,37.06,36.89,36.94,174600.0,20.2727,20.3111,20.2179,20.2453,174600.0
2008-12-17 12:40:00,36.94,37.03,36.92,37.0,141400.0,20.2453,20.2947,20.2344,20.2782,141400.0
2008-12-17 12:45:00,36.99,37.05,36.89,37.05,202800.0,20.2727,20.3056,20.2179,20.3056,202800.0
2008-12-17 12:50:00,37.04,37.54,37.04,37.54,813400.0,20.3001,20.5742,20.3001,20.5742,813400.0
2008-12-17 12:55:00,37.51,37.56,37.41,37.44,484100.0,20.5577,20.5851,20.5029,20.5194,484100.0
2008-12-17 13:00:00,37.43,37.46,37.27,37.42,289000.0,20.5139,20.5303,20.4262,20.5084,289000.0
2008-12-17 13:05:00,37.43,37.52,37.36,37.49,165000.0,20.5139,20.5632,20.4755,20.5468,165000.0
2008-12-17 13:10:00,37.49,37.67,37.49,37.61,280400.0,20.5468,20.6454,20.5468,20.6125,280400.0
2008-12-17 13:15:00,37.61,37.97,37.61,37.88,414500.0,20.6125,20.8098,20.6125,20.7605,414500.0
2008-12-17 13:20:00,37.89,38.44,37.88,38.44,563500.0,20.766,21.0674,20.7605,21.0674,563500.0
2008-12-17 13:25:00,38.43,38.58,38.38,38.41,446200.0,21.0619,21.1442,21.0345,21.051,446200.0
2008-12-17 13:30:00,38.41,39.01,38.4,38.93,918300.0,21.051,21.3798,21.0455,21.336,918300.0
2008-12-17 13:35:00,38.93,39.23,38.82,39.22,545500.0,21.336,21.5004,21.2757,21.4949,545500.0
2008-12-17 13:40:00,39.23,39.47,39.15,39.44,442900.0,21.5004,21.6319,21.4565,21.6155,442900.0
2008-12-17 13:45:00,39.43,39.87,39.43,39.56,679000.0,21.61,21.8511,21.61,21.6813,679000.0
2008-12-17 13:50:00,39.56,39.69,39.38,39.66,350900.0,21.6813,21.7525,21.5826,21.7361,350900.0
2008-12-17 13:55:00,39.65,39.65,39.34,39.34,347300.0,21.7306,21.7306,21.5607,21.5607,347300.0
2008-12-17 14:00:00,39.33,39.56,39.3,39.49,350500.0,21.5552,21.6813,21.5388,21.6429,350500.0
2008-12-17 14:05:00,39.5,39.81,39.49,39.71,319300.0,21.6484,21.8183,21.6429,21.7635,319300.0
2008-12-17 14:10:00,39.71,39.81,39.62,39.8,299500.0,21.7635,21.8183,21.7141,21.8128,299500.0
2008-12-17 14:15:00,39.8,40.12,39.77,39.9,900400.0,21.8128,21.9882,21.7963,21.8676,900400.0
2008-12-17 14:20:00,39.93,39.94,39.39,39.63,1002900.0,21.884,21.8895,21.5881,21.7196,1002900.0
2008-12-17 14:25:00,39.63,39.69,38.92,39.01,1017600.0,21.7196,21.7525,21.3305,21.3798,1017600.0
2008-12-17 14:30:00,39.02,39.45,38.8,38.81,810400.0,21.3853,21.621,21.2647,21.2702,810400.0
2008-12-17 14:35:00,38.79,39.04,38.45,38.69,1130300.0,21.2592,21.3963,21.0729,21.2044,1130300.0
2008-12-17 14:40:00,38.69,38.95,38.62,38.72,756900.0,21.2044,21.3469,21.1661,21.2209,756900.0
2008-12-17 14:45:00,38.73,39.28,38.61,39.28,724200.0,21.2264,21.5278,21.1606,21.5278,724200.0
2008-12-17 14:50:00,39.29,39.56,39.23,39.44,601100.0,21.5333,21.6813,21.5004,21.6155,601100.0
2008-12-17 14:55:00,39.44,39.64,39.22,39.54,640800.0,21.6155,21.7251,21.4949,21.6703,640800.0
2008-12-17 15:00:00,39.55,39.79,39.55,39.68,603700.0,21.6758,21.8073,21.6758,21.747,603700.0
2008-12-17 15:05:00,39.67,39.68,39.42,39.43,697700.0,21.7415,21.747,21.6045,21.61,697700.0
2008-12-17 15:10:00,39.43,39.56,39.16,39.26,683900.0,21.61,21.6813,21.462,21.5168,683900.0
2008-12-17 15:15:00,39.26,39.6,39.25,39.45,633200.0,21.5168,21.7032,21.5114,21.621,633200.0
2008-12-17 15:20:00,39.46,39.74,39.43,39.68,730600.0,21.6264,21.7799,21.61,21.747,730600.0
2008-12-17 15:25:00,39.67,39.89,39.54,39.6,418300.0,21.7415,21.8621,21.6703,21.7032,418300.0
2008-12-17 15:30:00,39.61,39.65,39.11,39.24,1019200.0,21.7087,21.7306,21.4346,21.5059,1019200.0
2008-12-17 15:35:00,39.25,39.43,38.86,38.92,923100.0,21.5114,21.61,21.2976,21.3305,923100.0
2008-12-17 15:40:00,38.93,39.45,38.91,39.24,1268000.0,21.336,21.621,21.325,21.5059,1268000.0
2008-12-17 15:45:00,39.24,39.48,39.2,39.45,973800.0,21.5059,21.6374,21.4839,21.621,973800.0
2008-12-17 15:50:00,39.46,39.48,38.91,38.92,1646000.0,21.6264,21.6374,21.325,21.3305,1646000.0
2008-12-17 15:55:00,38.92,38.94,36.37,38.48,3544900.0,21.3305,21.3415,19.9329,21.0893,3544900.0
2008-12-17 16:00:00,38.46,38.53,38.38,38.5,79800.0,21.0784,21.1167,21.0345,21.1003,79800.0
2008-12-17 16:05:00,38.45,38.5,38.45,38.5,12800.0,21.0729,21.1003,21.0729,21.1003,12800.0
2008-12-17 16:10:00,38.4,38.4,38.4,38.4,3800.0,21.0455,21.0455,21.0455,21.0455,3800.0
2008-12-18 09:30:00,38.84,39.14,38.51,38.74,746100.0,21.2866,21.4511,21.1058,21.2318,746100.0
2008-12-18 09:35:00,38.73,38.92,38.2,38.23,535300.0,21.2264,21.3305,20.9359,20.9523,535300.0
2008-12-18 09:40:00,38.24,38.27,37.69,37.73,839300.0,20.9578,20.9743,20.6564,20.6783,839300.0
2008-12-18 09:45:00,37.75,37.79,36.99,37.35,950200.0,20.6893,20.7112,20.2727,20.47,950200.0
2008-12-18 09:50:00,37.35,37.67,36.87,36.88,1147300.0,20.47,20.6454,20.207,20.2124,1147300.0
2008-12-18 09:55:00,36.88,37.19,36.78,37.12,993200.0,20.2124,20.3823,20.1576,20.344,993200.0
2008-12-18 10:00:00,37.16,37.64,37.1,37.48,1227600.0,20.3659,20.629,20.333,20.5413,1227600.0
2008-12-18 10:05:00,37.48,37.58,37.27,37.47,848100.0,20.5413,20.5961,20.4262,20.5358,848100.0
2008-12-18 10:10:00,37.47,37.75,37.37,37.52,892000.0,20.5358,20.6893,20.481,20.5632,892000.0
2008-12-18 10:15:00,37.52,37.54,36.61,36.62,805400.0,20.5632,20.5742,20.0645,20.07,805400.0
2008-12-18 10:20:00,36.62,37.05,36.52,36.9,686500.0,20.07,20.3056,20.0151,20.2234,686500.0
2008-12-18 10:25:00,36.9,37.36,36.87,37.13,502100.0,20.2234,20.4755,20.207,20.3495,502100.0
2008-12-18 10:30:00,37.11,37.35,37.1,37.28,481800.0,20.3385,20.47,20.333,20.4317,481800.0
2008-12-18 10:35:00,37.29,37.45,37.23,37.43,411800.0,20.4372,20.5248,20.4043,20.5139,411800.0
2008-12-18 10:40:00,37.42,37.63,37.42,37.63,388900.0,20.5084,20.6235,20.5084,20.6235,388900.0
2008-12-18 10:45:00,37.63,37.75,37.45,37.69,463100.0,20.6235,20.6893,20.5248,20.6564,463100.0
2008-12-18 10:50:00,37.68,37.8,37.63,37.8,343400.0,20.6509,20.7167,20.6235,20.7167,343400.0
2008-12-18 10:55:00,37.8,37.82,37.66,37.75,507600.0,20.7167,20.7276,20.6399,20.6893,507600.0
2008-12-18 11:00:00,37.76,37.99,37.69,37.99,382000.0,20.6947,20.8208,20.6564,20.8208,382000.0
2008-12-18 11:05:00,37.99,38.06,37.73,37.76,310400.0,20.8208,20.8592,20.6783,20.6947,310400.0
2008-12-18 11:10:00,37.76,37.76,37.5,37.52,343100.0,20.6947,20.6947,20.5522,20.5632,343100.0
2008-12-18 11:15:00,37.5,37.71,37.46,37.66,256700.0,20.5522,20.6673,20.5303,20.6399,256700.0
2008-12-18 11:20:00,37.65,37.69,37.43,37.51,310700.0,20.6345,20.6564,20.5139,20.5577,310700.0
2008-12-18 11:25:00,37.51,37.67,37.41,37.67,179800.0,20.5577,20.6454,20.5029,20.6454,179800.0
2008-12-18 11:30:00,37.67,37.78,37.66,37.78,191600.0,20.6454,20.7057,20.6399,20.7057,191600.0
2008-12-18 11:35:00,37.78,37.78,37.54,37.63,261700.0,20.7057,20.7057,20.5742,20.6235,261700.0
2008-12-18 11:40:00,37.63,37.71,37.61,37.65,80700.0,20.6235,20.6673,20.6125,20.6345,80700.0
2008-12-18 11:45:00,37.66,37.74,37.64,37.69,154500.0,20.6399,20.6838,20.629,20.6564,154500.0
2008-12-18 11:50:00,37.7,37.73,37.58,37.64,140200.0,20.6619,20.6783,20.5961,20.629,140200.0
2008-12-18 11:55:00,37.64,37.75,37.61,37.74,96800.0,20.629,20.6893,20.6125,20.6838,96800.0
2008-12-18 12:00:00,37.73,37.79,37.58,37.64,159500.0,20.6783,20.7112,20.5961,20.629,159500.0
2008-12-18 12:05:00,37.64,37.64,37.49,37.54,128400.0,20.629,20.629,20.5468,20.5742,128400.0
2008-12-18 12:10:00,37.53,37.62,37.5,37.53,166600.0,20.5687,20.618,20.5522,20.5687,166600.0
2008-12-18 12:15:00,37.53,37.58,37.47,37.57,137400.0,20.5687,20.5961,20.5358,20.5906,137400.0
2008-12-18 12:20:00,37.58,37.59,37.28,37.36,187000.0,20.5961,20.6016,20.4317,20.4755,187000.0
2008-12-18 12:25:00,37.35,37.35,37.14,37.19,272500.0,20.47,20.47,20.3549,20.3823,272500.0
2008-12-18 12:30:00,37.19,37.34,37.17,37.21,157600.0,20.3823,20.4646,20.3714,20.3933,157600.0
2008-12-18 12:35:00,37.21,37.31,37.01,37.01,124000.0,20.3933,20.4481,20.2837,20.2837,124000.0
2008-12-18 12:40:00,37.01,37.27,36.97,37.25,239500.0,20.2837,20.4262,20.2618,20.4152,239500.0
2008-12-18 12:45:00,37.24,37.37,37.2,37.37,116900.0,20.4098,20.481,20.3878,20.481,116900.0
2008-12-18 12:50:00,37.36,37.39,37.2,37.25,120000.0,20.4755,20.492,20.3878,20.4152,120000.0
2008-12-18 12:55:00,37.26,37.28,37.16,37.19,115100.0,20.4207,20.4317,20.3659,20.3823,115100.0
2008-12-18 13:00:00,37.2,37.27,37.16,37.26,237100.0,20.3878,20.4262,20.3659,20.4207,237100.0
2008-12-18 13:05:00,37.26,37.33,37.24,37.25,167000.0,20.4207,20.4591,20.4098,20.4152,167000.0
2008-12-18 13:10:00,37.26,37.32,37.22,37.3,102200.0,20.4207,20.4536,20.3988,20.4426,102200.0
2008-12-18 13:15:00,37.29,37.46,37.27,37.46,97600.0,20.4372,20.5303,20.4262,20.5303,97600.0
2008-12-18 13:20:00,37.45,37.46,37.23,37.27,154800.0,20.5248,20.5303,20.4043,20.4262,154800.0
2008-12-18 13:25:00,37.27,37.28,37.06,37.1,130100.0,20.4262,20.4317,20.3111,20.333,130100.0
2008-12-18 13:30:00,37.09,37.16,37.05,37.09,160000.0,20.3275,20.3659,20.3056,20.3275,160000.0
2008-12-18 13:35:00,37.09,37.12,36.95,37.06,165000.0,20.3275,20.344,20.2508,20.3111,165000.0
2008-12-18 13:40:00,37.03,37.04,36.86,36.94,135500.0,20.2947,20.3001,20.2015,20.2453,135500.0
2008-12-18 13:45:00,36.94,36.95,36.67,36.81,381800.0,20.2453,20.2508,20.0974,20.1741,381800.0
2008-12-18 13:50:00,36.81,36.89,36.7,36.78,319000.0,20.1741,20.2179,20.1138,20.1576,319000.0
2008-12-18 13:55:00,36.79,36.82,36.64,36.7,259200.0,20.1631,20.1796,20.0809,20.1138,259200.0
2008-12-18 14:00:00,36.71,36.82,36.59,36.75,292700.0,20.1193,20.1796,20.0535,20.1412,292700.0
2008-12-18 14:05:00,36.75,36.85,36.68,36.7,208400.0,20.1412,20.196,20.1028,20.1138,208400.0
2008-12-18 14:10:00,36.7,36.76,36.62,36.66,198300.0,20.1138,20.1467,20.07,20.0919,198300.0
2008-12-18 14:15:00,36.66,36.72,36.28,36.29,237300.0,20.0919,20.1248,19.8836,19.8891,237300.0
2008-12-18 14:20:00,36.28,36.31,35.81,36.01,966900.0,19.8836,19.9001,19.626,19.7356,966900.0
2008-12-18 14:25:00,36.02,36.29,36.0,36.28,773600.0,19.7411,19.8891,19.7302,19.8836,773600.0
2008-12-18 14:30:00,36.27,36.35,36.06,36.09,694100.0,19.8781,19.922,19.763,19.7795,694100.0
2008-12-18 14:35:00,36.11,36.26,36.03,36.23,327700.0,19.7904,19.8727,19.7466,19.8562,327700.0
2008-12-18 14:40:00,36.21,36.34,36.07,36.12,420200.0,19.8452,19.9165,19.7685,19.7959,420200.0
2008-12-18 14:45:00,36.12,36.49,36.04,36.42,390200.0,19.7959,19.9987,19.7521,19.9603,390200.0
2008-12-18 14:50:00,36.4,36.89,36.36,36.84,492800.0,19.9494,20.2179,19.9275,20.1905,492800.0
2008-12-18 14:55:00,36.83,36.93,36.45,36.48,609200.0,20.185,20.2399,19.9768,19.9932,609200.0
2008-12-18 15:00:00,36.47,36.53,36.25,36.36,524500.0,19.9877,20.0206,19.8672,19.9275,524500.0
2008-12-18 15:05:00,36.36,36.37,36.11,36.14,547600.0,19.9275,19.9329,19.7904,19.8069,547600.0
2008-12-18 15:10:00,36.14,36.15,35.53,35.53,1057200.0,19.8069,19.8124,19.4726,19.4726,1057200.0
2008-12-18 15:15:00,35.53,35.81,35.53,35.66,482100.0,19.4726,19.626,19.4726,19.5438,482100.0
2008-12-18 15:20:00,35.67,35.68,35.04,35.21,833000.0,19.5493,19.5548,19.204,19.2972,833000.0
2008-12-18 15:25:00,35.23,35.57,35.08,35.42,1034200.0,19.3082,19.4945,19.2259,19.4123,1034200.0
2008-12-18 15:30:00,35.43,35.82,35.36,35.59,1039200.0,19.4178,19.6315,19.3794,19.5055,1039200.0
2008-12-18 15:35:00,35.6,35.85,35.36,35.51,1080500.0,19.5109,19.6479,19.3794,19.4616,1080500.0
2008-12-18 15:40:00,35.52,35.53,35.11,35.15,1186500.0,19.4671,19.4726,19.2424,19.2643,1186500.0
2008-12-18 15:45:00,35.14,35.69,35.13,35.6,1328200.0,19.2588,19.5603,19.2533,19.5109,1328200.0
2008-12-18 15:50:00,35.6,36.23,35.44,35.45,2229800.0,19.5109,19.8562,19.4232,19.4287,2229800.0
2008-12-18 15:55:00,35.44,35.5,35.03,35.49,3662000.0,19.4232,19.4561,19.1985,19.4506,3662000.0
2008-12-18 16:00:00,35.49,35.56,35.3,35.47,67800.0,19.4506,19.489,19.3465,19.4397,67800.0
2008-12-18 16:05:00,61.15,61.15,35.66,35.66,14400.0,33.5139,33.5139,19.5438,19.5438,14400.0
2008-12-18 16:10:00,35.66,35.84,35.66,35.77,26800.0,19.5438,19.6425,19.5438,19.6041,26800.0
2008-12-19 09:30:00,35.63,36.53,35.63,35.99,962700.0,19.5274,20.0206,19.5274,19.7247,962700.0
2008-12-19 09:35:00,36.0,36.19,35.63,35.71,835700.0,19.7302,19.8343,19.5274,19.5712,835700.0
2008-12-19 09:40:00,35.72,35.93,35.46,35.67,946500.0,19.5767,19.6918,19.4342,19.5493,946500.0
2008-12-19 09:45:00,35.67,35.98,35.57,35.98,695500.0,19.5493,19.7192,19.4945,19.7192,695500.0
2008-12-19 09:50:00,35.97,36.17,35.86,35.9,694400.0,19.7137,19.8233,19.6534,19.6754,694400.0
2008-12-19 09:55:00,35.89,36.26,35.82,36.04,312100.0,19.6699,19.8727,19.6315,19.7521,312100.0
2008-12-19 10:00:00,36.04,36.34,36.04,36.33,347700.0,19.7521,19.9165,19.7521,19.911,347700.0
2008-12-19 10:05:00,36.34,36.41,36.24,36.35,242800.0,19.9165,19.9549,19.8617,19.922,242800.0
2008-12-19 10:10:00,36.33,36.85,36.22,36.72,714700.0,19.911,20.196,19.8507,20.1248,714700.0
2008-12-19 10:15:00,36.74,37.2,36.74,36.94,946300.0,20.1357,20.3878,20.1357,20.2453,946300.0
2008-12-19 10:20:00,36.94,37.07,36.66,36.8,445000.0,20.2453,20.3166,20.0919,20.1686,445000.0
2008-12-19 10:25:00,36.85,36.93,36.57,36.69,356700.0,20.196,20.2399,20.0426,20.1083,356700.0
2008-12-19 10:30:00,36.68,36.75,36.4,36.4,279900.0,20.1028,20.1412,19.9494,19.9494,279900.0
2008-12-19 10:35:00,36.39,36.53,36.3,36.47,282700.0,19.9439,20.0206,19.8946,19.9877,282700.0
2008-12-19 10:40:00,36.47,36.88,36.43,36.87,258400.0,19.9877,20.2124,19.9658,20.207,258400.0
2008-12-19 10:45:00,36.88,36.91,36.63,36.67,296500.0,20.2124,20.2289,20.0754,20.0974,296500.0
2008-12-19 10:50:00,36.62,36.72,36.6,36.61,117900.0,20.07,20.1248,20.059,20.0645,117900.0
2008-12-19 10:55:00,36.6,36.6,36.22,36.31,211900.0,20.059,20.059,19.8507,19.9001,211900.0
2008-12-19 11:00:00,36.33,36.42,36.16,36.38,260600.0,19.911,19.9603,19.8178,19.9384,260600.0
2008-12-19 11:05:00,36.36,36.39,36.17,36.18,215500.0,19.9275,19.9439,19.8233,19.8288,215500.0
2008-12-19 11:10:00,36.2,36.33,36.16,36.23,255000.0,19.8398,19.911,19.8178,19.8562,255000.0
2008-12-19 11:15:00,36.24,36.48,36.12,36.41,195300.0,19.8617,19.9932,19.7959,19.9549,195300.0
2008-12-19 11:20:00,36.41,36.58,36.36,36.47,164400.0,19.9549,20.048,19.9275,19.9877,164400.0
2008-12-19 11:25:00,36.48,36.48,36.2,36.3,151500.0,19.9932,19.9932,19.8398,19.8946,151500.0
2008-12-19 11:30:00,36.3,36.42,36.23,36.3,192300.0,19.8946,19.9603,19.8562,19.8946,192300.0
2008-12-19 11:35:00,36.34,36.47,36.31,36.31,216700.0,19.9165,19.9877,19.9001,19.9001,216700.0
2008-12-19 11:40:00,36.31,36.38,36.13,36.21,204500.0,19.9001,19.9384,19.8014,19.8452,204500.0
2008-12-19 11:45:00,36.19,36.22,36.07,36.13,442600.0,19.8343,19.8507,19.7685,19.8014,442600.0
2008-12-19 11:50:00,36.13,36.14,35.88,36.01,367900.0,19.8014,19.8069,19.6644,19.7356,367900.0
2008-12-19 11:55:00,35.99,36.04,35.8,35.89,250500.0,19.7247,19.7521,19.6205,19.6699,250500.0
2008-12-19 12:00:00,35.89,35.9,35.7,35.81,316800.0,19.6699,19.6754,19.5657,19.626,316800.0
2008-12-19 12:05:00,35.81,35.86,35.68,35.76,273100.0,19.626,19.6534,19.5548,19.5986,273100.0
2008-12-19 12:10:00,35.76,36.16,35.76,36.1,292200.0,19.5986,19.8178,19.5986,19.785,292200.0
2008-12-19 12:15:00,36.09,36.14,35.97,36.03,200700.0,19.7795,19.8069,19.7137,19.7466,200700.0
2008-12-19 12:20:00,36.03,36.05,35.9,36.0,54500.0,19.7466,19.7576,19.6754,19.7302,54500.0
2008-12-19 12:25:00,36.0,36.27,35.95,36.25,209400.0,19.7302,19.8781,19.7028,19.8672,209400.0
2008-12-19 12:30:00,36.26,36.47,36.26,36.45,354900.0,19.8727,19.9877,19.8727,19.9768,354900.0
2008-12-19 12:35:00,36.45,36.47,36.35,36.45,203800.0,19.9768,19.9877,19.922,19.9768,203800.0
2008-12-19 12:40:00,36.45,36.47,36.26,36.3,198300.0,19.9768,19.9877,19.8727,19.8946,198300.0
2008-12-19 12:45:00,36.3,36.5,36.3,36.48,219100.0,19.8946,20.0042,19.8946,19.9932,219100.0
2008-12-19 12:50:00,36.47,36.49,36.33,36.35,153100.0,19.9877,19.9987,19.911,19.922,153100.0
2008-12-19 12:55:00,36.34,36.48,36.33,36.45,81600.0,19.9165,19.9932,19.911,19.9768,81600.0
2008-12-19 13:00:00,36.45,36.76,36.45,36.73,221300.0,19.9768,20.1467,19.9768,20.1302,221300.0
2008-12-19 13:05:00,36.74,36.75,36.62,36.65,264800.0,20.1357,20.1412,20.07,20.0864,264800.0
2008-12-19 13:10:00,36.66,36.75,36.57,36.66,266200.0,20.0919,20.1412,20.0426,20.0919,266200.0
2008-12-19 13:15:00,36.68,36.87,36.65,36.81,219800.0,20.1028,20.207,20.0864,20.1741,219800.0
2008-12-19 13:20:00,36.81,36.91,36.79,36.83,123100.0,20.1741,20.2289,20.1631,20.185,123100.0
2008-12-19 13:25:00,36.83,36.93,36.78,36.87,192200.0,20.185,20.2399,20.1576,20.207,192200.0
2008-12-19 13:30:00,36.88,36.99,36.88,36.94,221600.0,20.2124,20.2727,20.2124,20.2453,221600.0
2008-12-19 13:35:00,36.94,36.98,36.88,36.97,105300.0,20.2453,20.2673,20.2124,20.2618,105300.0
2008-12-19 13:40:00,36.99,37.06,36.97,37.02,316500.0,20.2727,20.3111,20.2618,20.2892,316500.0
2008-12-19 13:45:00,37.03,37.05,36.77,36.78,230100.0,20.2947,20.3056,20.1522,20.1576,230100.0
2008-12-19 13:50:00,36.76,36.79,36.35,36.44,456400.0,20.1467,20.1631,19.922,19.9713,456400.0
2008-12-19 13:55:00,36.45,36.69,36.43,36.6,230600.0,19.9768,20.1083,19.9658,20.059,230600.0
2008-12-19 14:00:00,36.6,36.97,36.59,36.87,256700.0,20.059,20.2618,20.0535,20.207,256700.0
2008-12-19 14:05:00,36.85,36.91,36.62,36.71,285300.0,20.196,20.2289,20.07,20.1193,285300.0
2008-12-19 14:10:00,36.71,36.73,36.44,36.46,235600.0,20.1193,20.1302,19.9713,19.9823,235600.0
2008-12-19 14:15:00,36.48,36.75,36.47,36.63,227100.0,19.9932,20.1412,19.9877,20.0754,227100.0
2008-12-19 14:20:00,36.64,36.65,36.41,36.45,263800.0,20.0809,20.0864,19.9549,19.9768,263800.0
2008-12-19 14:25:00,36.43,36.61,36.39,36.56,307700.0,19.9658,20.0645,19.9439,20.0371,307700.0
2008-12-19 14:30:00,36.58,36.81,36.51,36.66,140200.0,20.048,20.1741,20.0097,20.0919,140200.0
2008-12-19 14:35:00,36.65,36.86,36.64,36.75,461400.0,20.0864,20.2015,20.0809,20.1412,461400.0
2008-12-19 14:40:00,36.75,36.95,36.69,36.91,337100.0,20.1412,20.2508,20.1083,20.2289,337100.0
2008-12-19 14:45:00,36.9,37.09,36.84,36.94,332600.0,20.2234,20.3275,20.1905,20.2453,332600.0
2008-12-19 14:50:00,36.96,37.0,36.64,36.67,276800.0,20.2563,20.2782,20.0809,20.0974,276800.0
2008-12-19 14:55:00,36.67,36.87,36.57,36.84,272200.0,20.0974,20.207,20.0426,20.1905,272200.0
2008-12-19 15:00:00,36.84,36.87,36.56,36.83,352500.0,20.1905,20.207,20.0371,20.185,352500.0
2008-12-19 15:05:00,36.85,36.91,36.71,36.8,374100.0,20.196,20.2289,20.1193,20.1686,374100.0
2008-12-19 15:10:00,36.81,36.81,36.35,36.48,545900.0,20.1741,20.1741,19.922,19.9932,545900.0
2008-12-19 15:15:00,36.47,36.48,36.15,36.33,705800.0,19.9877,19.9932,19.8124,19.911,705800.0
2008-12-19 15:20:00,36.3,36.54,36.07,36.54,764200.0,19.8946,20.0261,19.7685,20.0261,764200.0
2008-12-19 15:25:00,36.54,36.69,36.33,36.69,418100.0,20.0261,20.1083,19.911,20.1083,418100.0
2008-12-19 15:30:00,36.68,36.72,36.43,36.53,465900.0,20.1028,20.1248,19.9658,20.0206,465900.0
2008-12-19 15:35:00,36.52,36.71,36.45,36.55,596700.0,20.0151,20.1193,19.9768,20.0316,596700.0
2008-12-19 15:40:00,36.54,36.99,36.54,36.89,755400.0,20.0261,20.2727,20.0261,20.2179,755400.0
2008-12-19 15:45:00,36.89,36.95,36.7,36.9,1770100.0,20.2179,20.2508,20.1138,20.2234,1770100.0
2008-12-19 15:50:00,36.9,37.26,36.89,36.99,1830000.0,20.2234,20.4207,20.2179,20.2727,1830000.0
2008-12-19 15:55:00,36.99,37.45,36.85,37.3,3809400.0,20.2727,20.5248,20.196,20.4426,3809400.0
2008-12-19 16:00:00,37.25,37.38,36.83,37.3,1412300.0,20.4152,20.4865,20.185,20.4426,1412300.0
2008-12-19 16:05:00,37.14,37.39,37.0,37.15,40700.0,20.3549,20.492,20.2782,20.3604,40700.0
2008-12-19 16:10:00,37.15,37.15,37.15,37.15,3900.0,20.3604,20.3604,20.3604,20.3604,3900.0
2008-12-22 09:30:00,37.24,37.38,36.79,36.87,360900.0,20.4098,20.4865,20.1631,20.207,360900.0
2008-12-22 09:35:00,36.86,37.07,36.83,36.88,498700.0,20.2015,20.3166,20.185,20.2124,498700.0
2008-12-22 09:40:00,36.88,36.89,36.55,36.76,700200.0,20.2124,20.2179,20.0316,20.1467,700200.0
2008-12-22 09:45:00,36.77,37.08,36.57,37.01,737000.0,20.1522,20.3221,20.0426,20.2837,737000.0
2008-12-22 09:50:00,37.0,37.0,36.84,36.87,495000.0,20.2782,20.2782,20.1905,20.207,495000.0
2008-12-22 09:55:00,36.87,36.99,36.85,36.93,242800.0,20.207,20.2727,20.196,20.2399,242800.0
2008-12-22 10:00:00,36.93,36.98,36.85,36.88,354600.0,20.2399,20.2673,20.196,20.2124,354600.0
2008-12-22 10:05:00,36.88,36.89,36.68,36.8,382100.0,20.2124,20.2179,20.1028,20.1686,382100.0
2008-12-22 10:10:00,36.81,36.83,36.61,36.66,542500.0,20.1741,20.185,20.0645,20.0919,542500.0
2008-12-22 10:15:00,36.66,36.91,36.63,36.91,269300.0,20.0919,20.2289,20.0754,20.2289,269300.0
2008-12-22 10:20:00,36.92,37.0,36.84,36.94,270000.0,20.2344,20.2782,20.1905,20.2453,270000.0
2008-12-22 10:25:00,36.94,36.96,36.84,36.95,162400.0,20.2453,20.2563,20.1905,20.2508,162400.0
2008-12-22 10:30:00,36.94,37.19,36.91,37.18,368400.0,20.2453,20.3823,20.2289,20.3769,368400.0
2008-12-22 10:35:00,37.2,37.42,37.19,37.29,294800.0,20.3878,20.5084,20.3823,20.4372,294800.0
2008-12-22 10:40:00,37.29,37.33,37.08,37.33,402000.0,20.4372,20.4591,20.3221,20.4591,402000.0
2008-12-22 10:45:00,37.33,37.33,37.16,37.25,287200.0,20.4591,20.4591,20.3659,20.4152,287200.0
2008-12-22 10:50:00,37.24,37.26,37.13,37.24,206400.0,20.4098,20.4207,20.3495,20.4098,206400.0
2008-12-22 10:55:00,37.24,37.25,37.14,37.16,142300.0,20.4098,20.4152,20.3549,20.3659,142300.0
2008-12-22 11:00:00,37.17,37.18,36.95,37.01,246400.0,20.3714,20.3769,20.2508,20.2837,246400.0
2008-12-22 11:05:00,37.0,37.02,36.94,36.96,285000.0,20.2782,20.2892,20.2453,20.2563,285000.0
2008-12-22 11:10:00,36.96,36.96,36.81,36.81,340600.0,20.2563,20.2563,20.1741,20.1741,340600.0
2008-12-22 11:15:00,36.82,37.0,36.8,37.0,292100.0,20.1796,20.2782,20.1686,20.2782,292100.0
2008-12-22 11:20:00,37.0,37.0,36.77,36.81,441100.0,20.2782,20.2782,20.1522,20.1741,441100.0
2008-12-22 11:25:00,36.81,36.94,36.79,36.9,156700.0,20.1741,20.2453,20.1631,20.2234,156700.0
2008-12-22 11:30:00,36.9,36.91,36.64,36.64,523600.0,20.2234,20.2289,20.0809,20.0809,523600.0
2008-12-22 11:35:00,36.64,36.68,36.53,36.64,285000.0,20.0809,20.1028,20.0206,20.0809,285000.0
2008-12-22 11:40:00,36.65,36.67,36.45,36.51,266100.0,20.0864,20.0974,19.9768,20.0097,266100.0
2008-12-22 11:45:00,36.51,36.53,36.4,36.49,427000.0,20.0097,20.0206,19.9494,19.9987,427000.0
2008-12-22 11:50:00,36.49,36.51,36.42,36.49,354800.0,19.9987,20.0097,19.9603,19.9987,354800.0
2008-12-22 11:55:00,36.5,36.53,36.42,36.43,231700.0,20.0042,20.0206,19.9603,19.9658,231700.0
2008-12-22 12:00:00,36.42,36.42,36.21,36.22,227100.0,19.9603,19.9603,19.8452,19.8507,227100.0
2008-12-22 12:05:00,36.23,36.25,36.05,36.08,320100.0,19.8562,19.8672,19.7576,19.774,320100.0
2008-12-22 12:10:00,36.08,36.34,36.07,36.3,172200.0,19.774,19.9165,19.7685,19.8946,172200.0
2008-12-22 12:15:00,36.29,36.32,36.21,36.31,246400.0,19.8891,19.9055,19.8452,19.9001,246400.0
2008-12-22 12:20:00,36.31,36.31,36.01,36.01,122900.0,19.9001,19.9001,19.7356,19.7356,122900.0
2008-12-22 12:25:00,36.0,36.03,35.9,35.99,345900.0,19.7302,19.7466,19.6754,19.7247,345900.0
2008-12-22 12:30:00,35.99,36.0,35.85,35.99,202700.0,19.7247,19.7302,19.6479,19.7247,202700.0
2008-12-22 12:35:00,35.99,36.05,35.98,36.02,130900.0,19.7247,19.7576,19.7192,19.7411,130900.0
2008-12-22 12:40:00,36.02,36.32,36.01,36.23,214300.0,19.7411,19.9055,19.7356,19.8562,214300.0
2008-12-22 12:45:00,36.23,36.4,36.2,36.28,148100.0,19.8562,19.9494,19.8398,19.8836,148100.0
2008-12-22 12:50:00,36.29,36.43,36.28,36.42,155700.0,19.8891,19.9658,19.8836,19.9603,155700.0
2008-12-22 12:55:00,36.42,36.46,36.32,36.34,111700.0,19.9603,19.9823,19.9055,19.9165,111700.0
2008-12-22 13:00:00,36.35,36.43,36.3,36.35,116800.0,19.922,19.9658,19.8946,19.922,116800.0
2008-12-22 13:05:00,36.33,36.41,36.13,36.19,122200.0,19.911,19.9549,19.8014,19.8343,122200.0
2008-12-22 13:10:00,36.18,36.26,36.12,36.15,184700.0,19.8288,19.8727,19.7959,19.8124,184700.0
2008-12-22 13:15:00,36.13,36.33,36.12,36.15,154800.0,19.8014,19.911,19.7959,19.8124,154800.0
2008-12-22 13:20:00,36.15,36.28,36.15,36.23,115300.0,19.8124,19.8836,19.8124,19.8562,115300.0
2008-12-22 13:25:00,36.24,36.3,36.15,36.22,51400.0,19.8617,19.8946,19.8124,19.8507,51400.0
2008-12-22 13:30:00,36.22,36.22,36.13,36.14,57300.0,19.8507,19.8507,19.8014,19.8069,57300.0
2008-12-22 13:35:00,36.14,36.17,36.0,36.07,96100.0,19.8069,19.8233,19.7302,19.7685,96100.0
2008-12-22 13:40:00,36.07,36.12,36.02,36.04,91000.0,19.7685,19.7959,19.7411,19.7521,91000.0
2008-12-22 13:45:00,36.03,36.03,35.68,35.7,408100.0,19.7466,19.7466,19.5548,19.5657,408100.0
2008-12-22 13:50:00,35.7,35.85,35.67,35.73,329100.0,19.5657,19.6479,19.5493,19.5822,329100.0
2008-12-22 13:55:00,35.73,35.8,35.54,35.64,366200.0,19.5822,19.6205,19.478,19.5329,366200.0
2008-12-22 14:00:00,35.63,35.68,35.56,35.65,196400.0,19.5274,19.5548,19.489,19.5383,196400.0
2008-12-22 14:05:00,35.65,35.8,35.65,35.7,209100.0,19.5383,19.6205,19.5383,19.5657,209100.0
2008-12-22 14:10:00,35.69,35.74,35.52,35.6,276100.0,19.5603,19.5877,19.4671,19.5109,276100.0
2008-12-22 14:15:00,35.61,35.64,35.31,35.45,415300.0,19.5164,19.5329,19.352,19.4287,415300.0
2008-12-22 14:20:00,35.46,35.49,35.19,35.33,448900.0,19.4342,19.4506,19.2862,19.363,448900.0
2008-12-22 14:25:00,35.33,35.37,35.16,35.36,568000.0,19.363,19.3849,19.2698,19.3794,568000.0
2008-12-22 14:30:00,35.37,35.39,35.11,35.14,343800.0,19.3849,19.3958,19.2424,19.2588,343800.0
2008-12-22 14:35:00,35.15,35.3,35.15,35.18,478500.0,19.2643,19.3465,19.2643,19.2807,478500.0
2008-12-22 14:40:00,35.18,35.43,35.15,35.25,324700.0,19.2807,19.4178,19.2643,19.3191,324700.0
2008-12-22 14:45:00,35.26,35.61,35.19,35.57,263200.0,19.3246,19.5164,19.2862,19.4945,263200.0
2008-12-22 14:50:00,35.56,35.63,35.29,35.32,405100.0,19.489,19.5274,19.341,19.3575,405100.0
2008-12-22 14:55:00,35.33,35.33,34.9,35.06,763700.0,19.363,19.363,19.1273,19.215,763700.0
2008-12-22 15:00:00,35.06,35.09,34.72,34.94,895400.0,19.215,19.2314,19.0286,19.1492,895400.0
2008-12-22 15:05:00,34.94,35.11,34.77,34.93,867200.0,19.1492,19.2424,19.056,19.1437,867200.0
2008-12-22 15:10:00,34.92,34.98,34.79,34.89,716100.0,19.1383,19.1711,19.067,19.1218,716100.0
2008-12-22 15:15:00,34.89,35.27,34.85,34.99,760800.0,19.1218,19.3301,19.0999,19.1766,760800.0
2008-12-22 15:20:00,34.97,35.04,34.85,35.0,735200.0,19.1657,19.204,19.0999,19.1821,735200.0
2008-12-22 15:25:00,35.0,35.0,34.68,34.82,752500.0,19.1821,19.1821,19.0067,19.0834,752500.0
2008-12-22 15:30:00,34.82,34.89,34.69,34.75,737000.0,19.0834,19.1218,19.0122,19.0451,737000.0
2008-12-22 15:35:00,34.75,35.26,34.73,35.07,1348000.0,19.0451,19.3246,19.0341,19.2205,1348000.0
2008-12-22 15:40:00,35.07,35.36,34.97,35.0,1641600.0,19.2205,19.3794,19.1657,19.1821,1641600.0
2008-12-22 15:45:00,35.0,35.19,34.97,35.17,1019100.0,19.1821,19.2862,19.1657,19.2753,1019100.0
2008-12-22 15:50:00,35.17,35.86,35.16,35.76,1516400.0,19.2753,19.6534,19.2698,19.5986,1516400.0
2008-12-22 15:55:00,35.76,36.69,35.65,36.47,2794100.0,19.5986,20.1083,19.5383,19.9877,2794100.0
2008-12-22 16:00:00,36.47,36.67,36.45,36.67,2079200.0,19.9877,20.0974,19.9768,20.0974,2079200.0
2008-12-22 16:05:00,36.67,36.67,36.5,36.5,19800.0,20.0974,20.0974,20.0042,20.0042,19800.0
2008-12-22 16:10:00,36.67,36.81,36.66,36.81,7300.0,20.0974,20.1741,20.0919,20.1741,7300.0
2008-12-23 09:30:00,35.56,36.21,35.56,35.86,674400.0,19.9916,20.357,19.9916,20.1602,674400.0
2008-12-23 09:35:00,35.87,36.0,35.21,35.22,599600.0,20.1658,20.2389,19.7948,19.8004,599600.0
2008-12-23 09:40:00,35.22,35.48,35.15,35.37,457800.0,19.8004,19.9466,19.7611,19.8847,457800.0
2008-12-23 09:45:00,35.36,35.7,35.32,35.54,343700.0,19.8791,20.0703,19.8566,19.9803,343700.0
2008-12-23 09:50:00,35.54,35.59,35.26,35.49,243500.0,19.9803,20.0084,19.8229,19.9522,243500.0
2008-12-23 09:55:00,35.49,35.68,35.34,35.66,430700.0,19.9522,20.059,19.8679,20.0478,430700.0
2008-12-23 10:00:00,35.66,35.67,35.29,35.33,698400.0,20.0478,20.0534,19.8398,19.8623,698400.0
2008-12-23 10:05:00,35.32,35.38,34.89,35.1,639800.0,19.8566,19.8904,19.6149,19.733,639800.0
2008-12-23 10:10:00,35.12,35.51,35.07,35.45,311300.0,19.7442,19.9635,19.7161,19.9297,311300.0
2008-12-23 10:15:00,35.44,35.44,35.14,35.17,162500.0,19.9241,19.9241,19.7554,19.7723,162500.0
2008-12-23 10:20:00,35.16,35.29,34.97,35.29,376100.0,19.7667,19.8398,19.6599,19.8398,376100.0
2008-12-23 10:25:00,35.3,35.51,35.21,35.5,195400.0,19.8454,19.9635,19.7948,19.9578,195400.0
2008-12-23 10:30:00,35.5,35.68,35.44,35.67,268200.0,19.9578,20.059,19.9241,20.0534,268200.0
2008-12-23 10:35:00,35.67,35.75,35.56,35.62,259200.0,20.0534,20.0984,19.9916,20.0253,259200.0
2008-12-23 10:40:00,35.62,35.71,35.51,35.57,199100.0,20.0253,20.0759,19.9635,19.9972,199100.0
2008-12-23 10:45:00,35.58,35.87,35.54,35.85,211400.0,20.0028,20.1658,19.9803,20.1546,211400.0
2008-12-23 10:50:00,35.86,35.87,35.74,35.85,292900.0,20.1602,20.1658,20.0928,20.1546,292900.0
2008-12-23 10:55:00,35.85,35.91,35.65,35.65,336600.0,20.1546,20.1883,20.0422,20.0422,336600.0
2008-12-23 11:00:00,35.65,35.77,35.63,35.77,157500.0,20.0422,20.1096,20.0309,20.1096,157500.0
2008-12-23 11:05:00,35.78,35.78,35.6,35.71,196500.0,20.1152,20.1152,20.014,20.0759,196500.0
2008-12-23 11:10:00,35.71,35.77,35.69,35.74,124900.0,20.0759,20.1096,20.0646,20.0928,124900.0
2008-12-23 11:15:00,35.75,35.76,35.53,35.55,123000.0,20.0984,20.104,19.9747,19.9859,123000.0
2008-12-23 11:20:00,35.55,35.67,35.51,35.63,192600.0,19.9859,20.0534,19.9635,20.0309,192600.0
2008-12-23 11:25:00,35.63,35.63,35.48,35.49,194400.0,20.0309,20.0309,19.9466,19.9522,194400.0
2008-12-23 11:30:00,35.49,35.56,35.44,35.56,140700.0,19.9522,19.9916,19.9241,19.9916,140700.0
2008-12-23 11:35:00,35.57,35.62,35.48,35.62,91700.0,19.9972,20.0253,19.9466,20.0253,91700.0
2008-12-23 11:40:00,35.62,35.79,35.58,35.79,271400.0,20.0253,20.1209,20.0028,20.1209,271400.0
2008-12-23 11:45:00,35.78,35.81,35.71,35.71,116900.0,20.1152,20.1321,20.0759,20.0759,116900.0
2008-12-23 11:50:00,35.72,35.74,35.62,35.62,88400.0,20.0815,20.0928,20.0253,20.0253,88400.0
2008-12-23 11:55:00,35.62,35.62,35.33,35.34,223500.0,20.0253,20.0253,19.8623,19.8679,223500.0
2008-12-23 12:00:00,35.34,35.42,35.18,35.19,469700.0,19.8679,19.9129,19.7779,19.7835,469700.0
2008-12-23 12:05:00,35.19,35.28,35.15,35.23,220400.0,19.7835,19.8341,19.7611,19.806,220400.0
2008-12-23 12:10:00,35.24,35.36,35.15,35.34,184200.0,19.8117,19.8791,19.7611,19.8679,184200.0
2008-12-23 12:15:00,35.34,35.39,35.24,35.36,120500.0,19.8679,19.896,19.8117,19.8791,120500.0
2008-12-23 12:20:00,35.35,35.35,35.22,35.27,86600.0,19.8735,19.8735,19.8004,19.8285,86600.0
2008-12-23 12:25:00,35.26,35.34,35.22,35.34,141400.0,19.8229,19.8679,19.8004,19.8679,141400.0
2008-12-23 12:30:00,35.33,35.36,35.19,35.22,132800.0,19.8623,19.8791,19.7835,19.8004,132800.0
2008-12-23 12:35:00,35.22,35.28,35.2,35.25,234900.0,19.8004,19.8341,19.7892,19.8173,234900.0
2008-12-23 12:40:00,35.25,35.45,35.25,35.27,201600.0,19.8173,19.9297,19.8173,19.8285,201600.0
2008-12-23 12:45:00,35.26,35.35,35.23,35.31,130600.0,19.8229,19.8735,19.806,19.851,130600.0
2008-12-23 12:50:00,35.32,35.47,35.32,35.45,135200.0,19.8566,19.941,19.8566,19.9297,135200.0
2008-12-23 12:55:00,35.44,35.5,35.39,35.43,206600.0,19.9241,19.9578,19.896,19.9185,206600.0
2008-12-23 13:00:00,35.42,35.44,35.28,35.33,95700.0,19.9129,19.9241,19.8341,19.8623,95700.0
2008-12-23 13:05:00,35.33,35.48,35.32,35.44,79900.0,19.8623,19.9466,19.8566,19.9241,79900.0
2008-12-23 13:10:00,35.43,35.47,35.36,35.44,83100.0,19.9185,19.941,19.8791,19.9241,83100.0
2008-12-23 13:15:00,35.44,35.47,35.33,35.36,125500.0,19.9241,19.941,19.8623,19.8791,125500.0
2008-12-23 13:20:00,35.34,35.47,35.31,35.41,163500.0,19.8679,19.941,19.851,19.9072,163500.0
2008-12-23 13:25:00,35.41,35.46,35.36,35.44,116200.0,19.9072,19.9353,19.8791,19.9241,116200.0
2008-12-23 13:30:00,35.44,35.45,35.37,35.45,66800.0,19.9241,19.9297,19.8847,19.9297,66800.0
2008-12-23 13:35:00,35.44,35.54,35.39,35.44,220600.0,19.9241,19.9803,19.896,19.9241,220600.0
2008-12-23 13:40:00,35.43,35.52,35.41,35.43,124300.0,19.9185,19.9691,19.9072,19.9185,124300.0
2008-12-23 13:45:00,35.43,35.47,35.4,35.45,109200.0,19.9185,19.941,19.9016,19.9297,109200.0
2008-12-23 13:50:00,35.45,35.55,35.41,35.49,127700.0,19.9297,19.9859,19.9072,19.9522,127700.0
2008-12-23 13:55:00,35.49,35.69,35.48,35.66,186500.0,19.9522,20.0646,19.9466,20.0478,186500.0
2008-12-23 14:00:00,35.65,35.67,35.57,35.62,109600.0,20.0422,20.0534,19.9972,20.0253,109600.0
2008-12-23 14:05:00,35.61,35.61,35.51,35.54,119800.0,20.0197,20.0197,19.9635,19.9803,119800.0
2008-12-23 14:10:00,35.53,35.61,35.51,35.61,100800.0,19.9747,20.0197,19.9635,20.0197,100800.0
2008-12-23 14:15:00,35.61,35.76,35.53,35.69,446900.0,20.0197,20.104,19.9747,20.0646,446900.0
2008-12-23 14:20:00,35.69,35.82,35.66,35.8,391100.0,20.0646,20.1377,20.0478,20.1265,391100.0
2008-12-23 14:25:00,35.8,35.81,35.73,35.77,193600.0,20.1265,20.1321,20.0871,20.1096,193600.0
2008-12-23 14:30:00,35.78,35.8,35.46,35.53,341800.0,20.1152,20.1265,19.9353,19.9747,341800.0
2008-12-23 14:35:00,35.52,35.65,35.5,35.6,400700.0,19.9691,20.0422,19.9578,20.014,400700.0
2008-12-23 14:40:00,35.6,35.63,35.48,35.49,334900.0,20.014,20.0309,19.9466,19.9522,334900.0
2008-12-23 14:45:00,35.49,35.5,35.34,35.48,394000.0,19.9522,19.9578,19.8679,19.9466,394000.0
2008-12-23 14:50:00,35.5,35.67,35.42,35.53,397300.0,19.9578,20.0534,19.9129,19.9747,397300.0
2008-12-23 14:55:00,35.53,35.59,35.44,35.5,225400.0,19.9747,20.0084,19.9241,19.9578,225400.0
2008-12-23 15:00:00,35.49,35.56,35.41,35.46,304300.0,19.9522,19.9916,19.9072,19.9353,304300.0
2008-12-23 15:05:00,35.46,35.46,35.28,35.38,296500.0,19.9353,19.9353,19.8341,19.8904,296500.0
2008-12-23 15:10:00,35.39,35.74,35.37,35.64,560900.0,19.896,20.0928,19.8847,20.0365,560900.0
2008-12-23 15:15:00,35.65,35.69,35.5,35.53,377200.0,20.0422,20.0646,19.9578,19.9747,377200.0
2008-12-23 15:20:00,35.53,35.6,35.31,35.44,434200.0,19.9747,20.014,19.851,19.9241,434200.0
2008-12-23 15:25:00,35.43,35.57,35.33,35.45,426200.0,19.9185,19.9972,19.8623,19.9297,426200.0
2008-12-23 15:30:00,35.45,35.65,35.4,35.47,482500.0,19.9297,20.0422,19.9016,19.941,482500.0
2008-12-23 15:35:00,35.46,35.46,35.34,35.39,508000.0,19.9353,19.9353,19.8679,19.896,508000.0
2008-12-23 15:40:00,35.39,35.44,35.26,35.32,545900.0,19.896,19.9241,19.8229,19.8566,545900.0
2008-12-23 15:45:00,35.32,35.42,35.29,35.29,718300.0,19.8566,19.9129,19.8398,19.8398,718300.0
2008-12-23 15:50:00,35.3,35.33,35.13,35.18,1158800.0,19.8454,19.8623,19.7498,19.7779,1158800.0
2008-12-23 15:55:00,35.18,35.43,35.17,35.31,761200.0,19.7779,19.9185,19.7723,19.851,761200.0
2008-12-23 16:00:00,35.21,35.45,35.21,35.32,47700.0,19.7948,19.9297,19.7948,19.8566,47700.0
2008-12-23 16:05:00,35.3,35.3,35.3,35.3,100.0,19.8454,19.8454,19.8454,19.8454,100.0
2008-12-23 16:10:00,35.27,35.29,35.26,35.29,4500.0,19.8285,19.8398,19.8229,19.8398,4500.0
2008-12-24 08:25:00,35.26,35.26,35.26,35.26,900.0,19.8229,19.8229,19.8229,19.8229,900.0
2008-12-24 08:30:00,35.26,35.26,35.26,35.26,0.0,19.8229,19.8229,19.8229,19.8229,0.0
2008-12-24 08:35:00,35.26,35.26,35.26,35.26,0.0,19.8229,19.8229,19.8229,19.8229,0.0
2008-12-24 08:40:00,35.26,35.26,35.26,35.26,0.0,19.8229,19.8229,19.8229,19.8229,0.0
2008-12-24 08:45:00,35.39,35.39,35.39,35.39,200.0,19.896,19.896,19.896,19.896,200.0
2008-12-24 08:50:00,35.49,35.49,35.49,35.49,500.0,19.9522,19.9522,19.9522,19.9522,500.0
2008-12-24 08:55:00,35.52,35.52,35.52,35.52,200.0,19.9691,19.9691,19.9691,19.9691,200.0
2008-12-24 09:00:00,35.5,35.5,35.5,35.5,400.0,19.9578,19.9578,19.9578,19.9578,400.0
2008-12-24 09:05:00,35.5,35.5,35.5,35.5,1400.0,19.9578,19.9578,19.9578,19.9578,1400.0
2008-12-24 09:10:00,35.5,35.5,35.49,35.5,3800.0,19.9578,19.9578,19.9522,19.9578,3800.0
2008-12-24 09:15:00,35.5,35.5,35.5,35.5,4300.0,19.9578,19.9578,19.9578,19.9578,4300.0
2008-12-24 09:20:00,35.5,35.5,35.5,35.5,0.0,19.9578,19.9578,19.9578,19.9578,0.0
2008-12-24 09:25:00,35.5,35.55,35.45,35.46,4400.0,19.9578,19.9859,19.9297,19.9353,4400.0
2008-12-24 09:30:00,35.47,35.53,35.25,35.44,361400.0,19.941,19.9747,19.8173,19.9241,361400.0
2008-12-24 09:35:00,35.43,35.52,35.33,35.33,519500.0,19.9185,19.9691,19.8623,19.8623,519500.0
2008-12-24 09:40:00,35.33,35.38,35.19,35.33,205700.0,19.8623,19.8904,19.7835,19.8623,205700.0
2008-12-24 09:45:00,35.33,35.39,35.2,35.2,117100.0,19.8623,19.896,19.7892,19.7892,117100.0
2008-12-24 09:50:00,35.19,35.31,35.13,35.23,224500.0,19.7835,19.851,19.7498,19.806,224500.0
2008-12-24 09:55:00,35.23,35.26,35.0,35.04,194400.0,19.806,19.8229,19.6767,19.6992,194400.0
2008-12-24 10:00:00,35.04,35.04,34.86,35.0,259500.0,19.6992,19.6992,19.598,19.6767,259500.0
2008-12-24 10:05:00,35.01,35.17,34.97,35.1,147700.0,19.6824,19.7723,19.6599,19.733,147700.0
2008-12-24 10:10:00,35.08,35.27,35.08,35.27,106500.0,19.7217,19.8285,19.7217,19.8285,106500.0
2008-12-24 10:15:00,35.27,35.29,35.18,35.25,129200.0,19.8285,19.8398,19.7779,19.8173,129200.0
2008-12-24 10:20:00,35.25,35.36,35.25,35.34,79200.0,19.8173,19.8791,19.8173,19.8679,79200.0
2008-12-24 10:25:00,35.36,35.39,35.21,35.26,93600.0,19.8791,19.896,19.7948,19.8229,93600.0
2008-12-24 10:30:00,35.26,35.36,35.22,35.31,78400.0,19.8229,19.8791,19.8004,19.851,78400.0
2008-12-24 10:35:00,35.32,35.33,35.18,35.18,59300.0,19.8566,19.8623,19.7779,19.7779,59300.0
2008-12-24 10:40:00,35.18,35.28,35.14,35.23,65700.0,19.7779,19.8341,19.7554,19.806,65700.0
2008-12-24 10:45:00,35.23,35.34,35.22,35.34,66200.0,19.806,19.8679,19.8004,19.8679,66200.0
2008-12-24 10:50:00,35.34,35.36,35.25,35.31,76900.0,19.8679,19.8791,19.8173,19.851,76900.0
2008-12-24 10:55:00,35.31,35.35,35.26,35.27,67500.0,19.851,19.8735,19.8229,19.8285,67500.0
2008-12-24 11:00:00,35.27,35.31,35.26,35.27,27700.0,19.8285,19.851,19.8229,19.8285,27700.0
2008-12-24 11:05:00,35.27,35.31,35.21,35.3,68200.0,19.8285,19.851,19.7948,19.8454,68200.0
2008-12-24 11:10:00,35.31,35.34,35.27,35.28,168100.0,19.851,19.8679,19.8285,19.8341,168100.0
2008-12-24 11:15:00,35.29,35.3,35.23,35.24,179300.0,19.8398,19.8454,19.806,19.8117,179300.0
2008-12-24 11:20:00,35.25,35.31,35.22,35.29,94700.0,19.8173,19.851,19.8004,19.8398,94700.0
2008-12-24 11:25:00,35.28,35.29,35.17,35.2,137600.0,19.8341,19.8398,19.7723,19.7892,137600.0
2008-12-24 11:30:00,35.2,35.21,35.17,35.19,114800.0,19.7892,19.7948,19.7723,19.7835,114800.0
2008-12-24 11:35:00,35.19,35.29,35.18,35.28,63700.0,19.7835,19.8398,19.7779,19.8341,63700.0
2008-12-24 11:40:00,35.31,35.36,35.27,35.36,67300.0,19.851,19.8791,19.8285,19.8791,67300.0
2008-12-24 11:45:00,35.36,35.4,35.35,35.39,103700.0,19.8791,19.9016,19.8735,19.896,103700.0
2008-12-24 11:50:00,35.4,35.52,35.39,35.46,90800.0,19.9016,19.9691,19.896,19.9353,90800.0
2008-12-24 11:55:00,35.45,35.45,35.41,35.43,41800.0,19.9297,19.9297,19.9072,19.9185,41800.0
2008-12-24 12:00:00,35.43,35.47,35.39,35.45,65300.0,19.9185,19.941,19.896,19.9297,65300.0
2008-12-24 12:05:00,35.45,35.46,35.4,35.43,30400.0,19.9297,19.9353,19.9016,19.9185,30400.0
2008-12-24 12:10:00,35.43,35.44,35.39,35.44,53000.0,19.9185,19.9241,19.896,19.9241,53000.0
2008-12-24 12:15:00,35.43,35.52,35.42,35.49,156900.0,19.9185,19.9691,19.9129,19.9522,156900.0
2008-12-24 12:20:00,35.5,35.52,35.47,35.48,52300.0,19.9578,19.9691,19.941,19.9466,52300.0
2008-12-24 12:25:00,35.48,35.53,35.4,35.44,126200.0,19.9466,19.9747,19.9016,19.9241,126200.0
2008-12-24 12:30:00,35.44,35.47,35.38,35.41,50000.0,19.9241,19.941,19.8904,19.9072,50000.0
2008-12-24 12:35:00,35.4,35.44,35.39,35.44,118200.0,19.9016,19.9241,19.896,19.9241,118200.0
2008-12-24 12:40:00,35.44,35.49,35.42,35.43,117900.0,19.9241,19.9522,19.9129,19.9185,117900.0
2008-12-24 12:45:00,35.43,35.45,35.37,35.42,198900.0,19.9185,19.9297,19.8847,19.9129,198900.0
2008-12-24 12:50:00,35.42,35.46,35.4,35.45,163300.0,19.9129,19.9353,19.9016,19.9297,163300.0
2008-12-24 12:55:00,35.44,35.64,35.44,35.55,327200.0,19.9241,20.0365,19.9241,19.9859,327200.0
2008-12-24 13:00:00,35.51,35.56,35.49,35.56,18200.0,19.9635,19.9916,19.9522,19.9916,18200.0
2008-12-24 13:05:00,35.55,35.55,35.54,35.54,2900.0,19.9859,19.9859,19.9803,19.9803,2900.0
2008-12-24 13:10:00,35.54,35.54,35.54,35.54,0.0,19.9803,19.9803,19.9803,19.9803,0.0
2008-12-26 09:30:00,35.84,35.87,35.43,35.54,149200.0,20.149,20.1658,19.9185,19.9803,149200.0
2008-12-26 09:35:00,35.55,35.85,35.55,35.81,251200.0,19.9859,20.1546,19.9859,20.1321,251200.0
2008-12-26 09:40:00,35.81,35.85,35.61,35.66,122800.0,20.1321,20.1546,20.0197,20.0478,122800.0
2008-12-26 09:45:00,35.65,35.65,35.54,35.57,94900.0,20.0422,20.0422,19.9803,19.9972,94900.0
2008-12-26 09:50:00,35.58,35.59,35.32,35.32,60000.0,20.0028,20.0084,19.8566,19.8566,60000.0
2008-12-26 09:55:00,35.31,35.41,35.24,35.37,112900.0,19.851,19.9072,19.8117,19.8847,112900.0
2008-12-26 10:00:00,35.39,35.53,35.39,35.47,72000.0,19.896,19.9747,19.896,19.941,72000.0
2008-12-26 10:05:00,35.47,35.47,35.4,35.42,35100.0,19.941,19.941,19.9016,19.9129,35100.0
2008-12-26 10:10:00,35.42,35.43,35.36,35.43,40200.0,19.9129,19.9185,19.8791,19.9185,40200.0
2008-12-26 10:15:00,35.42,35.43,35.39,35.4,35000.0,19.9129,19.9185,19.896,19.9016,35000.0
2008-12-26 10:20:00,35.39,35.47,35.38,35.44,71700.0,19.896,19.941,19.8904,19.9241,71700.0
2008-12-26 10:25:00,35.43,35.44,35.37,35.37,34000.0,19.9185,19.9241,19.8847,19.8847,34000.0
2008-12-26 10:30:00,35.37,35.37,35.33,35.36,26100.0,19.8847,19.8847,19.8623,19.8791,26100.0
2008-12-26 10:35:00,35.36,35.36,35.27,35.31,123900.0,19.8791,19.8791,19.8285,19.851,123900.0
2008-12-26 10:40:00,35.31,35.31,35.23,35.27,47300.0,19.851,19.851,19.806,19.8285,47300.0
2008-12-26 10:45:00,35.26,35.31,35.24,35.24,70800.0,19.8229,19.851,19.8117,19.8117,70800.0
2008-12-26 10:50:00,35.25,35.25,35.2,35.24,76800.0,19.8173,19.8173,19.7892,19.8117,76800.0
2008-12-26 10:55:00,35.25,35.3,35.22,35.27,82000.0,19.8173,19.8454,19.8004,19.8285,82000.0
2008-12-26 11:00:00,35.26,35.32,35.23,35.32,39000.0,19.8229,19.8566,19.806,19.8566,39000.0
2008-12-26 11:05:00,35.33,35.38,35.32,35.38,35900.0,19.8623,19.8904,19.8566,19.8904,35900.0
2008-12-26 11:10:00,35.4,35.42,35.29,35.3,50300.0,19.9016,19.9129,19.8398,19.8454,50300.0
2008-12-26 11:15:00,35.3,35.31,35.28,35.28,27000.0,19.8454,19.851,19.8341,19.8341,27000.0
2008-12-26 11:20:00,35.28,35.31,35.23,35.25,55500.0,19.8341,19.851,19.806,19.8173,55500.0
2008-12-26 11:25:00,35.25,35.26,35.21,35.22,37000.0,19.8173,19.8229,19.7948,19.8004,37000.0
2008-12-26 11:30:00,35.22,35.24,35.21,35.23,31300.0,19.8004,19.8117,19.7948,19.806,31300.0
2008-12-26 11:35:00,35.23,35.24,35.2,35.21,41200.0,19.806,19.8117,19.7892,19.7948,41200.0
2008-12-26 11:40:00,35.21,35.21,35.18,35.19,56600.0,19.7948,19.7948,19.7779,19.7835,56600.0
2008-12-26 11:45:00,35.19,35.19,35.17,35.18,32900.0,19.7835,19.7835,19.7723,19.7779,32900.0
2008-12-26 11:50:00,35.18,35.21,35.18,35.21,27500.0,19.7779,19.7948,19.7779,19.7948,27500.0
2008-12-26 11:55:00,35.2,35.21,35.17,35.2,95400.0,19.7892,19.7948,19.7723,19.7892,95400.0
2008-12-26 12:00:00,35.2,35.29,35.18,35.29,39800.0,19.7892,19.8398,19.7779,19.8398,39800.0
2008-12-26 12:05:00,35.29,35.35,35.29,35.34,14500.0,19.8398,19.8735,19.8398,19.8679,14500.0
2008-12-26 12:10:00,35.33,35.35,35.31,35.34,44900.0,19.8623,19.8735,19.851,19.8679,44900.0
2008-12-26 12:15:00,35.34,35.36,35.34,35.35,18700.0,19.8679,19.8791,19.8679,19.8735,18700.0
2008-12-26 12:20:00,35.35,35.37,35.34,35.36,45500.0,19.8735,19.8847,19.8679,19.8791,45500.0
2008-12-26 12:25:00,35.37,35.37,35.26,35.27,34900.0,19.8847,19.8847,19.8229,19.8285,34900.0
2008-12-26 12:30:00,35.27,35.27,35.24,35.24,24800.0,19.8285,19.8285,19.8117,19.8117,24800.0
2008-12-26 12:35:00,35.26,35.26,35.2,35.21,37600.0,19.8229,19.8229,19.7892,19.7948,37600.0
2008-12-26 12:40:00,35.2,35.2,35.15,35.15,38100.0,19.7892,19.7892,19.7611,19.7611,38100.0
2008-12-26 12:45:00,35.15,35.15,35.04,35.04,92800.0,19.7611,19.7611,19.6992,19.6992,92800.0
2008-12-26 12:50:00,35.04,35.14,35.01,35.11,55000.0,19.6992,19.7554,19.6824,19.7386,55000.0
2008-12-26 12:55:00,35.1,35.15,35.07,35.14,38200.0,19.733,19.7611,19.7161,19.7554,38200.0
2008-12-26 13:00:00,35.14,35.16,35.12,35.14,44600.0,19.7554,19.7667,19.7442,19.7554,44600.0
2008-12-26 13:05:00,35.13,35.14,35.11,35.13,41900.0,19.7498,19.7554,19.7386,19.7498,41900.0
2008-12-26 13:10:00,35.13,35.14,35.1,35.1,21000.0,19.7498,19.7554,19.733,19.733,21000.0
2008-12-26 13:15:00,35.1,35.11,35.08,35.1,27000.0,19.733,19.7386,19.7217,19.733,27000.0
2008-12-26 13:20:00,35.1,35.1,35.03,35.05,46800.0,19.733,19.733,19.6936,19.7048,46800.0
2008-12-26 13:25:00,35.05,35.1,35.04,35.1,33000.0,19.7048,19.733,19.6992,19.733,33000.0
2008-12-26 13:30:00,35.1,35.23,35.1,35.18,88200.0,19.733,19.806,19.733,19.7779,88200.0
2008-12-26 13:35:00,35.17,35.17,35.13,35.13,32600.0,19.7723,19.7723,19.7498,19.7498,32600.0
2008-12-26 13:40:00,35.12,35.14,35.09,35.11,45300.0,19.7442,19.7554,19.7273,19.7386,45300.0
2008-12-26 13:45:00,35.09,35.15,35.08,35.15,73900.0,19.7273,19.7611,19.7217,19.7611,73900.0
2008-12-26 13:50:00,35.15,35.26,35.14,35.23,136400.0,19.7611,19.8229,19.7554,19.806,136400.0
2008-12-26 13:55:00,35.22,35.23,35.18,35.2,38200.0,19.8004,19.806,19.7779,19.7892,38200.0
2008-12-26 14:00:00,35.2,35.25,35.19,35.25,135200.0,19.7892,19.8173,19.7835,19.8173,135200.0
2008-12-26 14:05:00,35.25,35.3,35.25,35.28,61100.0,19.8173,19.8454,19.8173,19.8341,61100.0
2008-12-26 14:10:00,35.29,35.36,35.29,35.35,52800.0,19.8398,19.8791,19.8398,19.8735,52800.0
2008-12-26 14:15:00,35.35,35.4,35.35,35.4,78700.0,19.8735,19.9016,19.8735,19.9016,78700.0
2008-12-26 14:20:00,35.4,35.57,35.4,35.55,174900.0,19.9016,19.9972,19.9016,19.9859,174900.0
2008-12-26 14:25:00,35.55,35.56,35.51,35.51,78100.0,19.9859,19.9916,19.9635,19.9635,78100.0
2008-12-26 14:30:00,35.52,35.58,35.52,35.58,67700.0,19.9691,20.0028,19.9691,20.0028,67700.0
2008-12-26 14:35:00,35.59,35.6,35.55,35.59,72200.0,20.0084,20.014,19.9859,20.0084,72200.0
2008-12-26 14:40:00,35.59,35.64,35.58,35.62,44100.0,20.0084,20.0365,20.0028,20.0253,44100.0
2008-12-26 14:45:00,35.61,35.63,35.52,35.58,52800.0,20.0197,20.0309,19.9691,20.0028,52800.0
2008-12-26 14:50:00,35.57,35.57,35.52,35.54,63300.0,19.9972,19.9972,19.9691,19.9803,63300.0
2008-12-26 14:55:00,35.55,35.61,35.53,35.59,55600.0,19.9859,20.0197,19.9747,20.0084,55600.0
2008-12-26 15:00:00,35.59,35.59,35.51,35.58,63300.0,20.0084,20.0084,19.9635,20.0028,63300.0
2008-12-26 15:05:00,35.58,35.61,35.58,35.6,117700.0,20.0028,20.0197,20.0028,20.014,117700.0
2008-12-26 15:10:00,35.61,35.81,35.6,35.79,210400.0,20.0197,20.1321,20.014,20.1209,210400.0
2008-12-26 15:15:00,35.8,35.9,35.78,35.84,152000.0,20.1265,20.1827,20.1152,20.149,152000.0
2008-12-26 15:20:00,35.84,35.87,35.81,35.82,89500.0,20.149,20.1658,20.1321,20.1377,89500.0
2008-12-26 15:25:00,35.82,36.03,35.82,35.97,222200.0,20.1377,20.2558,20.1377,20.2221,222200.0
2008-12-26 15:30:00,35.96,35.98,35.79,35.81,168500.0,20.2164,20.2277,20.1209,20.1321,168500.0
2008-12-26 15:35:00,35.82,35.84,35.78,35.8,75700.0,20.1377,20.149,20.1152,20.1265,75700.0
2008-12-26 15:40:00,35.8,35.85,35.75,35.83,202600.0,20.1265,20.1546,20.0984,20.1434,202600.0
2008-12-26 15:45:00,35.82,35.82,35.75,35.77,154200.0,20.1377,20.1377,20.0984,20.1096,154200.0
2008-12-26 15:50:00,35.78,35.8,35.64,35.73,196200.0,20.1152,20.1265,20.0365,20.0871,196200.0
2008-12-26 15:55:00,35.73,36.1,35.73,36.05,617300.0,20.0871,20.2951,20.0871,20.267,617300.0
2008-12-26 16:00:00,36.03,36.04,35.84,35.84,6900.0,20.2558,20.2614,20.149,20.149,6900.0
2008-12-26 16:05:00,35.59,35.59,35.59,35.59,100.0,20.0084,20.0084,20.0084,20.0084,100.0
2008-12-26 16:10:00,35.59,35.59,35.59,35.59,0.0,20.0084,20.0084,20.0084,20.0084,0.0
2008-12-29 09:30:00,35.92,35.93,35.36,35.37,310200.0,20.194,20.1996,19.8791,19.8847,310200.0
2008-12-29 09:35:00,35.36,35.48,35.28,35.46,178800.0,19.8791,19.9466,19.8341,19.9353,178800.0
2008-12-29 09:40:00,35.44,35.46,35.35,35.4,147900.0,19.9241,19.9353,19.8735,19.9016,147900.0
2008-12-29 09:45:00,35.4,35.41,35.25,35.35,119800.0,19.9016,19.9072,19.8173,19.8735,119800.0
2008-12-29 09:50:00,35.34,35.36,35.19,35.21,89400.0,19.8679,19.8791,19.7835,19.7948,89400.0
2008-12-29 09:55:00,35.21,35.21,34.99,35.11,247200.0,19.7948,19.7948,19.6711,19.7386,247200.0
2008-12-29 10:00:00,35.11,35.11,34.98,35.01,174600.0,19.7386,19.7386,19.6655,19.6824,174600.0
2008-12-29 10:05:00,35.01,35.03,34.63,34.68,311700.0,19.6824,19.6936,19.4687,19.4968,311700.0
2008-12-29 10:10:00,34.68,34.7,34.55,34.65,170000.0,19.4968,19.5081,19.4237,19.48,170000.0
2008-12-29 10:15:00,34.64,34.67,34.33,34.38,295900.0,19.4743,19.4912,19.3001,19.3282,295900.0
2008-12-29 10:20:00,34.37,34.58,34.34,34.56,152300.0,19.3226,19.4406,19.3057,19.4294,152300.0
2008-12-29 10:25:00,34.56,34.66,34.46,34.64,180000.0,19.4294,19.4856,19.3731,19.4743,180000.0
2008-12-29 10:30:00,34.64,34.64,34.55,34.62,161900.0,19.4743,19.4743,19.4237,19.4631,161900.0
2008-12-29 10:35:00,34.62,34.63,34.5,34.52,155100.0,19.4631,19.4687,19.3956,19.4069,155100.0
2008-12-29 10:40:00,34.52,34.54,34.39,34.41,144700.0,19.4069,19.4181,19.3338,19.345,144700.0
2008-12-29 10:45:00,34.41,34.51,34.33,34.48,344600.0,19.345,19.4013,19.3001,19.3844,344600.0
2008-12-29 10:50:00,34.48,34.64,34.45,34.64,446000.0,19.3844,19.4743,19.3675,19.4743,446000.0
2008-12-29 10:55:00,34.64,34.7,34.59,34.6,220500.0,19.4743,19.5081,19.4462,19.4519,220500.0
2008-12-29 11:00:00,34.59,34.59,34.49,34.52,88100.0,19.4462,19.4462,19.39,19.4069,88100.0
2008-12-29 11:05:00,34.53,34.54,34.39,34.4,106500.0,19.4125,19.4181,19.3338,19.3394,106500.0
2008-12-29 11:10:00,34.4,34.44,34.37,34.39,69200.0,19.3394,19.3619,19.3226,19.3338,69200.0
2008-12-29 11:15:00,34.37,34.44,34.36,34.4,69700.0,19.3226,19.3619,19.3169,19.3394,69700.0
2008-12-29 11:20:00,34.4,34.53,34.4,34.47,134800.0,19.3394,19.4125,19.3394,19.3788,134800.0
2008-12-29 11:25:00,34.47,34.48,34.34,34.45,347900.0,19.3788,19.3844,19.3057,19.3675,347900.0
2008-12-29 11:30:00,34.45,34.52,34.44,34.52,86400.0,19.3675,19.4069,19.3619,19.4069,86400.0
2008-12-29 11:35:00,34.52,34.55,34.5,34.51,77600.0,19.4069,19.4237,19.3956,19.4013,77600.0
2008-12-29 11:40:00,34.51,34.54,34.41,34.47,160700.0,19.4013,19.4181,19.345,19.3788,160700.0
2008-12-29 11:45:00,34.48,34.48,34.4,34.4,42200.0,19.3844,19.3844,19.3394,19.3394,42200.0
2008-12-29 11:50:00,34.4,34.47,34.39,34.41,117500.0,19.3394,19.3788,19.3338,19.345,117500.0
2008-12-29 11:55:00,34.4,34.49,34.39,34.46,108300.0,19.3394,19.39,19.3338,19.3731,108300.0
2008-12-29 12:00:00,34.47,34.59,34.47,34.55,145000.0,19.3788,19.4462,19.3788,19.4237,145000.0
2008-12-29 12:05:00,34.54,34.54,34.49,34.5,77700.0,19.4181,19.4181,19.39,19.3956,77700.0
2008-12-29 12:10:00,34.49,34.49,34.41,34.42,91300.0,19.39,19.39,19.345,19.3507,91300.0
2008-12-29 12:15:00,34.41,34.45,34.4,34.45,73900.0,19.345,19.3675,19.3394,19.3675,73900.0
2008-12-29 12:20:00,34.45,34.46,34.41,34.41,41200.0,19.3675,19.3731,19.345,19.345,41200.0
2008-12-29 12:25:00,34.4,34.41,34.25,34.28,207000.0,19.3394,19.345,19.2551,19.272,207000.0
2008-12-29 12:30:00,34.28,34.32,34.23,34.25,87400.0,19.272,19.2944,19.2438,19.2551,87400.0
2008-12-29 12:35:00,34.24,34.25,34.2,34.21,74400.0,19.2495,19.2551,19.227,19.2326,74400.0
2008-12-29 12:40:00,34.21,34.24,34.1,34.14,157600.0,19.2326,19.2495,19.1708,19.1932,157600.0
2008-12-29 12:45:00,34.13,34.16,34.09,34.11,67800.0,19.1876,19.2045,19.1651,19.1764,67800.0
2008-12-29 12:50:00,34.1,34.16,34.06,34.15,114900.0,19.1708,19.2045,19.1483,19.1989,114900.0
2008-12-29 12:55:00,34.16,34.16,33.96,33.97,270800.0,19.2045,19.2045,19.0921,19.0977,270800.0
2008-12-29 13:00:00,33.97,34.0,33.91,34.0,353900.0,19.0977,19.1145,19.0639,19.1145,353900.0
2008-12-29 13:05:00,34.0,34.06,33.96,34.04,116100.0,19.1145,19.1483,19.0921,19.137,116100.0
2008-12-29 13:10:00,34.03,34.06,33.96,33.98,124000.0,19.1314,19.1483,19.0921,19.1033,124000.0
2008-12-29 13:15:00,33.98,33.98,33.93,33.94,122700.0,19.1033,19.1033,19.0752,19.0808,122700.0
2008-12-29 13:20:00,33.94,33.96,33.89,33.9,128200.0,19.0808,19.0921,19.0527,19.0583,128200.0
2008-12-29 13:25:00,33.9,33.94,33.87,33.88,92600.0,19.0583,19.0808,19.0415,19.0471,92600.0
2008-12-29 13:30:00,33.87,34.02,33.84,34.02,165500.0,19.0415,19.1258,19.0246,19.1258,165500.0
2008-12-29 13:35:00,34.03,34.04,33.89,33.99,142600.0,19.1314,19.137,19.0527,19.1089,142600.0
2008-12-29 13:40:00,34.01,34.09,34.0,34.06,101900.0,19.1202,19.1651,19.1145,19.1483,101900.0
2008-12-29 13:45:00,34.06,34.06,33.88,33.99,159500.0,19.1483,19.1483,19.0471,19.1089,159500.0
2008-12-29 13:50:00,33.99,33.99,33.91,33.96,147000.0,19.1089,19.1089,19.0639,19.0921,147000.0
2008-12-29 13:55:00,33.96,34.11,33.95,34.05,236200.0,19.0921,19.1764,19.0864,19.1427,236200.0
2008-12-29 14:00:00,34.05,34.05,33.8,33.8,113200.0,19.1427,19.1427,19.0021,19.0021,113200.0
2008-12-29 14:05:00,33.8,33.81,33.72,33.76,189700.0,19.0021,19.0077,18.9571,18.9796,189700.0
2008-12-29 14:10:00,33.75,33.79,33.64,33.67,222100.0,18.974,18.9965,18.9122,18.929,222100.0
2008-12-29 14:15:00,33.67,33.85,33.64,33.82,170200.0,18.929,19.0302,18.9122,19.0133,170200.0
2008-12-29 14:20:00,33.83,33.92,33.76,33.76,209500.0,19.019,19.0696,18.9796,18.9796,209500.0
2008-12-29 14:25:00,33.75,33.85,33.64,33.71,307300.0,18.974,19.0302,18.9122,18.9515,307300.0
2008-12-29 14:30:00,33.71,33.74,33.62,33.66,363600.0,18.9515,18.9684,18.9009,18.9234,363600.0
2008-12-29 14:35:00,33.66,33.7,33.58,33.6,239200.0,18.9234,18.9459,18.8784,18.8897,239200.0
2008-12-29 14:40:00,33.61,33.62,33.56,33.56,209100.0,18.8953,18.9009,18.8672,18.8672,209100.0
2008-12-29 14:45:00,33.56,33.56,33.42,33.51,368300.0,18.8672,18.8672,18.7885,18.8391,368300.0
2008-12-29 14:50:00,33.52,33.56,33.49,33.55,248900.0,18.8447,18.8672,18.8278,18.8616,248900.0
2008-12-29 14:55:00,33.55,34.05,33.55,33.91,864900.0,18.8616,19.1427,18.8616,19.0639,864900.0
2008-12-29 15:00:00,33.93,34.28,33.93,34.18,597000.0,19.0752,19.272,19.0752,19.2157,597000.0
2008-12-29 15:05:00,34.19,34.62,34.19,34.36,794600.0,19.2214,19.4631,19.2214,19.3169,794600.0
2008-12-29 15:10:00,34.37,34.39,34.0,34.17,652800.0,19.3226,19.3338,19.1145,19.2101,652800.0
2008-12-29 15:15:00,34.17,34.3,33.82,34.0,550400.0,19.2101,19.2832,19.0133,19.1145,550400.0
2008-12-29 15:20:00,34.0,34.25,33.96,34.18,427200.0,19.1145,19.2551,19.0921,19.2157,427200.0
2008-12-29 15:25:00,34.17,34.18,33.99,34.0,283400.0,19.2101,19.2157,19.1089,19.1145,283400.0
2008-12-29 15:30:00,34.0,34.3,33.94,34.08,464800.0,19.1145,19.2832,19.0808,19.1595,464800.0
2008-12-29 15:35:00,34.08,34.13,33.8,33.84,716300.0,19.1595,19.1876,19.0021,19.0246,716300.0
2008-12-29 15:40:00,33.84,34.17,33.8,34.15,1406400.0,19.0246,19.2101,19.0021,19.1989,1406400.0
2008-12-29 15:45:00,34.15,34.27,34.08,34.11,1008200.0,19.1989,19.2663,19.1595,19.1764,1008200.0
2008-12-29 15:50:00,34.12,34.25,34.05,34.12,780500.0,19.182,19.2551,19.1427,19.182,780500.0
2008-12-29 15:55:00,34.12,34.16,33.95,34.02,2174700.0,19.182,19.2045,19.0864,19.1258,2174700.0
2008-12-29 16:00:00,34.04,34.36,34.0,34.31,1318500.0,19.137,19.3169,19.1145,19.2888,1318500.0
2008-12-29 16:05:00,34.31,34.31,34.16,34.16,11900.0,19.2888,19.2888,19.2045,19.2045,11900.0
2008-12-29 16:10:00,34.16,34.29,34.16,34.22,9000.0,19.2045,19.2776,19.2045,19.2382,9000.0
2008-12-30 09:30:00,34.38,34.84,34.35,34.78,396600.0,19.3282,19.5868,19.3113,19.5531,396600.0
2008-12-30 09:35:00,34.76,34.81,34.62,34.64,221000.0,19.5418,19.5699,19.4631,19.4743,221000.0
2008-12-30 09:40:00,34.64,34.94,34.64,34.81,283200.0,19.4743,19.643,19.4743,19.5699,283200.0
2008-12-30 09:45:00,34.83,34.96,34.73,34.77,326800.0,19.5812,19.6542,19.5249,19.5474,326800.0
2008-12-30 09:50:00,34.78,34.81,34.65,34.66,187100.0,19.5531,19.5699,19.48,19.4856,187100.0
2008-12-30 09:55:00,34.64,34.66,34.48,34.49,190000.0,19.4743,19.4856,19.3844,19.39,190000.0
2008-12-30 10:00:00,34.49,34.49,34.17,34.48,423900.0,19.39,19.39,19.2101,19.3844,423900.0
2008-12-30 10:05:00,34.48,34.49,34.36,34.48,296300.0,19.3844,19.39,19.3169,19.3844,296300.0
2008-12-30 10:10:00,34.48,34.59,34.43,34.58,184400.0,19.3844,19.4462,19.3563,19.4406,184400.0
2008-12-30 10:15:00,34.58,34.73,34.58,34.67,254500.0,19.4406,19.5249,19.4406,19.4912,254500.0
2008-12-30 10:20:00,34.67,34.81,34.66,34.78,146400.0,19.4912,19.5699,19.4856,19.5531,146400.0
2008-12-30 10:25:00,34.78,34.81,34.71,34.78,208600.0,19.5531,19.5699,19.5137,19.5531,208600.0
2008-12-30 10:30:00,34.78,34.88,34.77,34.77,254900.0,19.5531,19.6093,19.5474,19.5474,254900.0
2008-12-30 10:35:00,34.78,34.81,34.57,34.59,141200.0,19.5531,19.5699,19.435,19.4462,141200.0
2008-12-30 10:40:00,34.59,34.62,34.54,34.54,120000.0,19.4462,19.4631,19.4181,19.4181,120000.0
2008-12-30 10:45:00,34.53,34.67,34.52,34.63,104400.0,19.4125,19.4912,19.4069,19.4687,104400.0
2008-12-30 10:50:00,34.63,34.65,34.56,34.64,97600.0,19.4687,19.48,19.4294,19.4743,97600.0
2008-12-30 10:55:00,34.65,34.65,34.4,34.41,163700.0,19.48,19.48,19.3394,19.345,163700.0
2008-12-30 11:00:00,34.42,34.58,34.42,34.58,111100.0,19.3507,19.4406,19.3507,19.4406,111100.0
2008-12-30 11:05:00,34.57,34.63,34.56,34.58,97000.0,19.435,19.4687,19.4294,19.4406,97000.0
2008-12-30 11:10:00,34.57,34.58,34.5,34.56,72600.0,19.435,19.4406,19.3956,19.4294,72600.0
2008-12-30 11:15:00,34.56,34.62,34.54,34.59,68600.0,19.4294,19.4631,19.4181,19.4462,68600.0
2008-12-30 11:20:00,34.6,34.79,34.59,34.78,125300.0,19.4519,19.5587,19.4462,19.5531,125300.0
2008-12-30 11:25:00,34.78,34.79,34.65,34.78,146100.0,19.5531,19.5587,19.48,19.5531,146100.0
2008-12-30 11:30:00,34.78,34.81,34.73,34.73,169800.0,19.5531,19.5699,19.5249,19.5249,169800.0
2008-12-30 11:35:00,34.74,34.75,34.68,34.72,103800.0,19.5306,19.5362,19.4968,19.5193,103800.0
2008-12-30 11:40:00,34.72,34.85,34.7,34.82,106600.0,19.5193,19.5924,19.5081,19.5755,106600.0
2008-12-30 11:45:00,34.82,34.87,34.78,34.79,126800.0,19.5755,19.6036,19.5531,19.5587,126800.0
2008-12-30 11:50:00,34.78,34.79,34.75,34.76,44400.0,19.5531,19.5587,19.5362,19.5418,44400.0
2008-12-30 11:55:00,34.75,34.8,34.73,34.74,116500.0,19.5362,19.5643,19.5249,19.5306,116500.0
2008-12-30 12:00:00,34.75,34.83,34.75,34.78,97700.0,19.5362,19.5812,19.5362,19.5531,97700.0
2008-12-30 12:05:00,34.79,34.8,34.67,34.67,55800.0,19.5587,19.5643,19.4912,19.4912,55800.0
2008-12-30 12:10:00,34.69,34.72,34.66,34.68,95100.0,19.5025,19.5193,19.4856,19.4968,95100.0
2008-12-30 12:15:00,34.68,34.77,34.66,34.75,107900.0,19.4968,19.5474,19.4856,19.5362,107900.0
2008-12-30 12:20:00,34.75,34.75,34.69,34.7,55300.0,19.5362,19.5362,19.5025,19.5081,55300.0
2008-12-30 12:25:00,34.7,34.7,34.56,34.67,365700.0,19.5081,19.5081,19.4294,19.4912,365700.0
2008-12-30 12:30:00,34.68,34.72,34.62,34.65,124900.0,19.4968,19.5193,19.4631,19.48,124900.0
2008-12-30 12:35:00,34.65,34.65,34.54,34.54,169900.0,19.48,19.48,19.4181,19.4181,169900.0
2008-12-30 12:40:00,34.55,34.66,34.5,34.63,157100.0,19.4237,19.4856,19.3956,19.4687,157100.0
2008-12-30 12:45:00,34.63,34.68,34.5,34.56,185000.0,19.4687,19.4968,19.3956,19.4294,185000.0
2008-12-30 12:50:00,34.57,34.64,34.52,34.61,112800.0,19.435,19.4743,19.4069,19.4575,112800.0
2008-12-30 12:55:00,34.65,34.66,34.54,34.62,116300.0,19.48,19.4856,19.4181,19.4631,116300.0
2008-12-30 13:00:00,34.62,34.65,34.59,34.61,44900.0,19.4631,19.48,19.4462,19.4575,44900.0
2008-12-30 13:05:00,34.6,34.62,34.57,34.61,75400.0,19.4519,19.4631,19.435,19.4575,75400.0
2008-12-30 13:10:00,34.6,34.63,34.5,34.53,90300.0,19.4519,19.4687,19.3956,19.4125,90300.0
2008-12-30 13:15:00,34.53,34.56,34.48,34.54,74500.0,19.4125,19.4294,19.3844,19.4181,74500.0
2008-12-30 13:20:00,34.54,34.54,34.48,34.51,130400.0,19.4181,19.4181,19.3844,19.4013,130400.0
2008-12-30 13:25:00,34.52,34.56,34.5,34.52,135400.0,19.4069,19.4294,19.3956,19.4069,135400.0
2008-12-30 13:30:00,34.52,34.53,34.48,34.49,33200.0,19.4069,19.4125,19.3844,19.39,33200.0
2008-12-30 13:35:00,34.47,34.48,34.43,34.45,61500.0,19.3788,19.3844,19.3563,19.3675,61500.0
2008-12-30 13:40:00,34.44,34.5,34.42,34.49,63700.0,19.3619,19.3956,19.3507,19.39,63700.0
2008-12-30 13:45:00,34.5,34.59,34.5,34.59,96600.0,19.3956,19.4462,19.3956,19.4462,96600.0
2008-12-30 13:50:00,34.6,34.65,34.57,34.62,217100.0,19.4519,19.48,19.435,19.4631,217100.0
2008-12-30 13:55:00,34.6,34.62,34.52,34.54,147600.0,19.4519,19.4631,19.4069,19.4181,147600.0
2008-12-30 14:00:00,34.54,34.59,34.46,34.56,134300.0,19.4181,19.4462,19.3731,19.4294,134300.0
2008-12-30 14:05:00,34.55,34.63,34.55,34.62,115900.0,19.4237,19.4687,19.4237,19.4631,115900.0
2008-12-30 14:10:00,34.61,34.62,34.53,34.57,76500.0,19.4575,19.4631,19.4125,19.435,76500.0
2008-12-30 14:15:00,34.57,34.64,34.57,34.61,173900.0,19.435,19.4743,19.435,19.4575,173900.0
2008-12-30 14:20:00,34.61,34.67,34.61,34.62,60300.0,19.4575,19.4912,19.4575,19.4631,60300.0
2008-12-30 14:25:00,34.62,34.72,34.61,34.68,113900.0,19.4631,19.5193,19.4575,19.4968,113900.0
2008-12-30 14:30:00,34.69,34.75,34.67,34.68,155100.0,19.5025,19.5362,19.4912,19.4968,155100.0
2008-12-30 14:35:00,34.68,34.76,34.68,34.69,84900.0,19.4968,19.5418,19.4968,19.5025,84900.0
2008-12-30 14:40:00,34.69,34.73,34.61,34.71,200000.0,19.5025,19.5249,19.4575,19.5137,200000.0
2008-12-30 14:45:00,34.71,34.73,34.67,34.73,127900.0,19.5137,19.5249,19.4912,19.5249,127900.0
2008-12-30 14:50:00,34.72,34.75,34.68,34.72,85100.0,19.5193,19.5362,19.4968,19.5193,85100.0
2008-12-30 14:55:00,34.72,34.75,34.67,34.7,181300.0,19.5193,19.5362,19.4912,19.5081,181300.0
2008-12-30 15:00:00,34.7,34.74,34.65,34.7,230800.0,19.5081,19.5306,19.48,19.5081,230800.0
2008-12-30 15:05:00,34.7,34.73,34.64,34.66,92600.0,19.5081,19.5249,19.4743,19.4856,92600.0
2008-12-30 15:10:00,34.65,34.69,34.6,34.64,142100.0,19.48,19.5025,19.4519,19.4743,142100.0
2008-12-30 15:15:00,34.64,34.72,34.64,34.7,163600.0,19.4743,19.5193,19.4743,19.5081,163600.0
2008-12-30 15:20:00,34.7,34.75,34.68,34.71,170000.0,19.5081,19.5362,19.4968,19.5137,170000.0
2008-12-30 15:25:00,34.72,34.83,34.7,34.77,276400.0,19.5193,19.5812,19.5081,19.5474,276400.0
2008-12-30 15:30:00,34.78,34.82,34.75,34.77,167200.0,19.5531,19.5755,19.5362,19.5474,167200.0
2008-12-30 15:35:00,34.77,34.83,34.75,34.82,281200.0,19.5474,19.5812,19.5362,19.5755,281200.0
2008-12-30 15:40:00,34.82,35.1,34.82,35.08,717000.0,19.5755,19.733,19.5755,19.7217,717000.0
2008-12-30 15:45:00,35.08,35.13,34.96,35.03,562700.0,19.7217,19.7498,19.6542,19.6936,562700.0
2008-12-30 15:50:00,35.03,35.3,35.03,35.27,1288100.0,19.6936,19.8454,19.6936,19.8285,1288100.0
2008-12-30 15:55:00,35.28,35.75,35.28,35.57,4228500.0,19.8341,20.0984,19.8341,19.9972,4228500.0
2008-12-30 16:00:00,35.54,35.55,35.45,35.49,270600.0,19.9803,19.9859,19.9297,19.9522,270600.0
2008-12-30 16:05:00,35.48,35.49,35.45,35.48,14700.0,19.9466,19.9522,19.9297,19.9466,14700.0
2008-12-30 16:10:00,35.47,35.57,35.47,35.57,16500.0,19.941,19.9972,19.941,19.9972,16500.0
2008-12-31 09:30:00,35.47,35.6,35.34,35.6,401000.0,19.941,20.014,19.8679,20.014,401000.0
2008-12-31 09:35:00,35.62,35.7,35.39,35.39,257300.0,20.0253,20.0703,19.896,19.896,257300.0
2008-12-31 09:40:00,35.39,35.71,35.39,35.67,311500.0,19.896,20.0759,19.896,20.0534,311500.0
2008-12-31 09:45:00,35.68,35.75,35.58,35.61,282800.0,20.059,20.0984,20.0028,20.0197,282800.0
2008-12-31 09:50:00,35.61,35.63,35.41,35.43,311800.0,20.0197,20.0309,19.9072,19.9185,311800.0
2008-12-31 09:55:00,35.43,35.65,35.4,35.58,515200.0,19.9185,20.0422,19.9016,20.0028,515200.0
2008-12-31 10:00:00,35.58,35.83,35.58,35.79,325200.0,20.0028,20.1434,20.0028,20.1209,325200.0
2008-12-31 10:05:00,35.8,35.91,35.71,35.91,198100.0,20.1265,20.1883,20.0759,20.1883,198100.0
2008-12-31 10:10:00,35.91,36.01,35.88,35.96,432300.0,20.1883,20.2445,20.1715,20.2164,432300.0
2008-12-31 10:15:00,35.95,36.0,35.87,35.96,437100.0,20.2108,20.2389,20.1658,20.2164,437100.0
2008-12-31 10:20:00,35.97,36.01,35.91,35.99,251800.0,20.2221,20.2445,20.1883,20.2333,251800.0
2008-12-31 10:25:00,35.99,36.05,35.94,36.05,318800.0,20.2333,20.267,20.2052,20.267,318800.0
2008-12-31 10:30:00,36.05,36.06,35.98,35.99,272200.0,20.267,20.2727,20.2277,20.2333,272200.0
2008-12-31 10:35:00,35.99,36.02,35.93,35.99,156800.0,20.2333,20.2502,20.1996,20.2333,156800.0
2008-12-31 10:40:00,36.0,36.04,35.96,35.96,124500.0,20.2389,20.2614,20.2164,20.2164,124500.0
2008-12-31 10:45:00,35.96,36.07,35.93,36.05,436500.0,20.2164,20.2783,20.1996,20.267,436500.0
2008-12-31 10:50:00,36.05,36.09,36.01,36.09,81400.0,20.267,20.2895,20.2445,20.2895,81400.0
2008-12-31 10:55:00,36.08,36.1,36.02,36.06,189800.0,20.2839,20.2951,20.2502,20.2727,189800.0
2008-12-31 11:00:00,36.06,36.09,36.04,36.06,215300.0,20.2727,20.2895,20.2614,20.2727,215300.0
2008-12-31 11:05:00,36.08,36.08,36.0,36.01,260700.0,20.2839,20.2839,20.2389,20.2445,260700.0
2008-12-31 11:10:00,36.02,36.03,35.96,35.96,85000.0,20.2502,20.2558,20.2164,20.2164,85000.0
2008-12-31 11:15:00,35.97,36.06,35.97,36.04,124600.0,20.2221,20.2727,20.2221,20.2614,124600.0
2008-12-31 11:20:00,36.04,36.15,36.03,36.15,369900.0,20.2614,20.3233,20.2558,20.3233,369900.0
2008-12-31 11:25:00,36.15,36.22,36.14,36.21,183200.0,20.3233,20.3626,20.3176,20.357,183200.0
2008-12-31 11:30:00,36.22,36.34,36.21,36.29,622500.0,20.3626,20.4301,20.357,20.402,622500.0
2008-12-31 11:35:00,36.29,36.31,36.2,36.21,175500.0,20.402,20.4132,20.3514,20.357,175500.0
2008-12-31 11:40:00,36.22,36.27,36.2,36.22,221400.0,20.3626,20.3907,20.3514,20.3626,221400.0
2008-12-31 11:45:00,36.22,36.31,36.17,36.17,292700.0,20.3626,20.4132,20.3345,20.3345,292700.0
2008-12-31 11:50:00,36.17,36.26,36.12,36.25,270200.0,20.3345,20.3851,20.3064,20.3795,270200.0
2008-12-31 11:55:00,36.25,36.32,36.2,36.32,187100.0,20.3795,20.4188,20.3514,20.4188,187100.0
2008-12-31 12:00:00,36.31,36.37,36.28,36.32,190800.0,20.4132,20.4469,20.3963,20.4188,190800.0
2008-12-31 12:05:00,36.32,36.36,36.31,36.35,170900.0,20.4188,20.4413,20.4132,20.4357,170900.0
2008-12-31 12:10:00,36.34,36.35,36.25,36.31,81300.0,20.4301,20.4357,20.3795,20.4132,81300.0
2008-12-31 12:15:00,36.31,36.31,36.14,36.2,124100.0,20.4132,20.4132,20.3176,20.3514,124100.0
2008-12-31 12:20:00,36.2,36.25,36.13,36.2,209600.0,20.3514,20.3795,20.312,20.3514,209600.0
2008-12-31 12:25:00,36.21,36.24,36.15,36.16,80000.0,20.357,20.3739,20.3233,20.3289,80000.0
2008-12-31 12:30:00,36.17,36.27,36.16,36.24,88300.0,20.3345,20.3907,20.3289,20.3739,88300.0
2008-12-31 12:35:00,36.24,36.32,36.2,36.3,70100.0,20.3739,20.4188,20.3514,20.4076,70100.0
2008-12-31 12:40:00,36.31,36.36,36.25,36.25,171200.0,20.4132,20.4413,20.3795,20.3795,171200.0
2008-12-31 12:45:00,36.25,36.41,36.24,36.38,317500.0,20.3795,20.4694,20.3739,20.4526,317500.0
2008-12-31 12:50:00,36.38,36.41,36.32,36.35,228100.0,20.4526,20.4694,20.4188,20.4357,228100.0
2008-12-31 12:55:00,36.35,36.37,36.32,36.34,91200.0,20.4357,20.4469,20.4188,20.4301,91200.0
2008-12-31 13:00:00,36.34,36.41,36.34,36.39,95600.0,20.4301,20.4694,20.4301,20.4582,95600.0
2008-12-31 13:05:00,36.4,36.43,36.33,36.35,152000.0,20.4638,20.4807,20.4244,20.4357,152000.0
2008-12-31 13:10:00,36.35,36.35,36.17,36.23,216500.0,20.4357,20.4357,20.3345,20.3682,216500.0
2008-12-31 13:15:00,36.24,36.3,36.19,36.25,109700.0,20.3739,20.4076,20.3457,20.3795,109700.0
2008-12-31 13:20:00,36.25,36.27,36.11,36.12,108600.0,20.3795,20.3907,20.3008,20.3064,108600.0
2008-12-31 13:25:00,36.12,36.15,36.03,36.11,236100.0,20.3064,20.3233,20.2558,20.3008,236100.0
2008-12-31 13:30:00,36.12,36.25,36.12,36.25,113900.0,20.3064,20.3795,20.3064,20.3795,113900.0
2008-12-31 13:35:00,36.25,36.44,36.23,36.39,248100.0,20.3795,20.4863,20.3682,20.4582,248100.0
2008-12-31 13:40:00,36.38,36.44,36.37,36.4,157400.0,20.4526,20.4863,20.4469,20.4638,157400.0
2008-12-31 13:45:00,36.4,36.4,36.29,36.32,85000.0,20.4638,20.4638,20.402,20.4188,85000.0
2008-12-31 13:50:00,36.32,36.39,36.27,36.32,214500.0,20.4188,20.4582,20.3907,20.4188,214500.0
2008-12-31 13:55:00,36.3,36.51,36.27,36.49,393200.0,20.4076,20.5256,20.3907,20.5144,393200.0
2008-12-31 14:00:00,36.49,36.62,36.47,36.52,485000.0,20.5144,20.5875,20.5032,20.5313,485000.0
2008-12-31 14:05:00,36.53,36.6,36.45,36.48,258200.0,20.5369,20.5762,20.4919,20.5088,258200.0
2008-12-31 14:10:00,36.49,36.52,36.46,36.46,304300.0,20.5144,20.5313,20.4975,20.4975,304300.0
2008-12-31 14:15:00,36.46,36.53,36.43,36.53,288900.0,20.4975,20.5369,20.4807,20.5369,288900.0
2008-12-31 14:20:00,36.54,36.63,36.52,36.58,333400.0,20.5425,20.5931,20.5313,20.565,333400.0
2008-12-31 14:25:00,36.58,36.65,36.56,36.63,351300.0,20.565,20.6044,20.5538,20.5931,351300.0
2008-12-31 14:30:00,36.63,36.81,36.63,36.77,456600.0,20.5931,20.6943,20.5931,20.6718,456600.0
2008-12-31 14:35:00,36.78,36.8,36.56,36.72,429300.0,20.6774,20.6887,20.5538,20.6437,429300.0
2008-12-31 14:40:00,36.73,36.8,36.67,36.71,368200.0,20.6493,20.6887,20.6156,20.6381,368200.0
2008-12-31 14:45:00,36.71,36.83,36.67,36.78,241300.0,20.6381,20.7055,20.6156,20.6774,241300.0
2008-12-31 14:50:00,36.77,36.81,36.71,36.79,381900.0,20.6718,20.6943,20.6381,20.6831,381900.0
2008-12-31 14:55:00,36.79,36.89,36.75,36.89,374700.0,20.6831,20.7393,20.6606,20.7393,374700.0
2008-12-31 15:00:00,36.9,37.12,36.9,37.05,599400.0,20.7449,20.8686,20.7449,20.8292,599400.0
2008-12-31 15:05:00,37.05,37.07,36.82,36.85,533700.0,20.8292,20.8405,20.6999,20.7168,533700.0
2008-12-31 15:10:00,36.85,36.93,36.75,36.88,504800.0,20.7168,20.7618,20.6606,20.7337,504800.0
2008-12-31 15:15:00,36.89,37.09,36.89,37.08,491200.0,20.7393,20.8517,20.7393,20.8461,491200.0
2008-12-31 15:20:00,37.08,37.19,37.03,37.15,942600.0,20.8461,20.9079,20.818,20.8854,942600.0
2008-12-31 15:25:00,37.15,37.26,37.06,37.25,621000.0,20.8854,20.9473,20.8348,20.9417,621000.0
2008-12-31 15:30:00,37.25,37.38,37.15,37.38,735200.0,20.9417,21.0148,20.8854,21.0148,735200.0
2008-12-31 15:35:00,37.38,37.54,37.37,37.44,898500.0,21.0148,21.1047,21.0091,21.0485,898500.0
2008-12-31 15:40:00,37.44,37.58,37.4,37.5,1103500.0,21.0485,21.1272,21.026,21.0822,1103500.0
2008-12-31 15:45:00,37.5,37.55,36.83,37.1,1998400.0,21.0822,21.1103,20.7055,20.8573,1998400.0
2008-12-31 15:50:00,37.1,37.35,37.03,37.34,1677400.0,20.8573,20.9979,20.818,20.9923,1677400.0
2008-12-31 15:55:00,37.33,37.49,37.24,37.3,3740900.0,20.9866,21.0766,20.936,20.9698,3740900.0
2008-12-31 16:00:00,37.3,37.45,36.91,36.95,341600.0,20.9698,21.0541,20.7505,20.773,341600.0
2008-12-31 16:05:00,36.95,37.29,36.85,36.85,165700.0,20.773,20.9642,20.7168,20.7168,165700.0
2008-12-31 16:10:00,36.98,37.09,36.85,37.09,16300.0,20.7899,20.8517,20.7168,20.8517,16300.0
2009-01-02 09:30:00,37.41,37.52,36.98,37.03,323600.0,21.0316,21.0935,20.7899,20.818,323600.0
2009-01-02 09:35:00,37.04,37.16,36.86,36.9,423400.0,20.8236,20.8911,20.7224,20.7449,423400.0
2009-01-02 09:40:00,36.93,37.04,36.63,36.71,346200.0,20.7618,20.8236,20.5931,20.6381,346200.0
2009-01-02 09:45:00,36.71,36.85,36.71,36.73,257900.0,20.6381,20.7168,20.6381,20.6493,257900.0
2009-01-02 09:50:00,36.74,36.76,36.27,36.32,437100.0,20.6549,20.6662,20.3907,20.4188,437100.0
2009-01-02 09:55:00,36.34,36.52,36.29,36.32,926000.0,20.4301,20.5313,20.402,20.4188,926000.0
2009-01-02 10:00:00,36.3,36.51,36.19,36.28,733800.0,20.4076,20.5256,20.3457,20.3963,733800.0
2009-01-02 10:05:00,36.28,36.48,36.22,36.48,239500.0,20.3963,20.5088,20.3626,20.5088,239500.0
2009-01-02 10:10:00,36.48,37.03,36.45,36.93,434100.0,20.5088,20.818,20.4919,20.7618,434100.0
2009-01-02 10:15:00,36.92,37.03,36.82,36.88,387100.0,20.7561,20.818,20.6999,20.7337,387100.0
2009-01-02 10:20:00,36.89,37.06,36.71,36.78,318300.0,20.7393,20.8348,20.6381,20.6774,318300.0
2009-01-02 10:25:00,36.78,36.99,36.72,36.95,227400.0,20.6774,20.7955,20.6437,20.773,227400.0
2009-01-02 10:30:00,36.96,37.18,36.89,37.18,207100.0,20.7786,20.9023,20.7393,20.9023,207100.0
2009-01-02 10:35:00,37.19,37.35,37.12,37.31,360800.0,20.9079,20.9979,20.8686,20.9754,360800.0
2009-01-02 10:40:00,37.32,37.36,37.04,37.04,222300.0,20.981,21.0035,20.8236,20.8236,222300.0
2009-01-02 10:45:00,37.04,37.05,36.95,37.05,116400.0,20.8236,20.8292,20.773,20.8292,116400.0
2009-01-02 10:50:00,37.06,37.29,37.05,37.28,238800.0,20.8348,20.9642,20.8292,20.9585,238800.0
2009-01-02 10:55:00,37.28,37.42,37.27,37.4,280500.0,20.9585,21.0372,20.9529,21.026,280500.0
2009-01-02 11:00:00,37.39,37.42,37.3,37.37,224500.0,21.0204,21.0372,20.9698,21.0091,224500.0
2009-01-02 11:05:00,37.37,37.37,37.25,37.34,116700.0,21.0091,21.0091,20.9417,20.9923,116700.0
2009-01-02 11:10:00,37.33,37.39,37.11,37.26,334400.0,20.9866,21.0204,20.863,20.9473,334400.0
2009-01-02 11:15:00,37.26,37.27,37.04,37.08,160300.0,20.9473,20.9529,20.8236,20.8461,160300.0
2009-01-02 11:20:00,37.08,37.22,37.08,37.15,230000.0,20.8461,20.9248,20.8461,20.8854,230000.0
2009-01-02 11:25:00,37.15,37.26,37.12,37.26,147500.0,20.8854,20.9473,20.8686,20.9473,147500.0
2009-01-02 11:30:00,37.27,37.3,37.19,37.29,143500.0,20.9529,20.9698,20.9079,20.9642,143500.0
2009-01-02 11:35:00,37.29,37.33,37.12,37.14,258200.0,20.9642,20.9866,20.8686,20.8798,258200.0
2009-01-02 11:40:00,37.13,37.15,36.97,37.0,231300.0,20.8742,20.8854,20.7843,20.8011,231300.0
2009-01-02 11:45:00,37.0,37.05,36.85,36.85,162800.0,20.8011,20.8292,20.7168,20.7168,162800.0
2009-01-02 11:50:00,36.86,36.92,36.75,36.76,141200.0,20.7224,20.7561,20.6606,20.6662,141200.0
2009-01-02 11:55:00,36.76,36.85,36.72,36.75,236400.0,20.6662,20.7168,20.6437,20.6606,236400.0
2009-01-02 12:00:00,36.75,36.82,36.72,36.8,160100.0,20.6606,20.6999,20.6437,20.6887,160100.0
2009-01-02 12:05:00,36.8,36.81,36.76,36.79,110000.0,20.6887,20.6943,20.6662,20.6831,110000.0
2009-01-02 12:10:00,36.79,36.88,36.77,36.87,136500.0,20.6831,20.7337,20.6718,20.728,136500.0
2009-01-02 12:15:00,36.86,36.92,36.77,36.83,197900.0,20.7224,20.7561,20.6718,20.7055,197900.0
2009-01-02 12:20:00,36.83,36.83,36.77,36.79,158000.0,20.7055,20.7055,20.6718,20.6831,158000.0
2009-01-02 12:25:00,36.8,36.84,36.76,36.8,49400.0,20.6887,20.7112,20.6662,20.6887,49400.0
2009-01-02 12:30:00,36.81,36.95,36.8,36.9,122800.0,20.6943,20.773,20.6887,20.7449,122800.0
2009-01-02 12:35:00,36.9,37.08,36.86,37.05,222600.0,20.7449,20.8461,20.7224,20.8292,222600.0
2009-01-02 12:40:00,37.05,37.14,36.88,36.88,245500.0,20.8292,20.8798,20.7337,20.7337,245500.0
2009-01-02 12:45:00,36.87,36.91,36.84,36.88,101800.0,20.728,20.7505,20.7112,20.7337,101800.0
2009-01-02 12:50:00,36.89,36.89,36.74,36.76,141900.0,20.7393,20.7393,20.6549,20.6662,141900.0
2009-01-02 12:55:00,36.77,36.81,36.73,36.75,125800.0,20.6718,20.6943,20.6493,20.6606,125800.0
2009-01-02 13:00:00,36.75,36.78,36.72,36.76,106100.0,20.6606,20.6774,20.6437,20.6662,106100.0
2009-01-02 13:05:00,36.76,36.9,36.7,36.87,165800.0,20.6662,20.7449,20.6325,20.728,165800.0
2009-01-02 13:10:00,36.86,37.02,36.82,36.83,176000.0,20.7224,20.8124,20.6999,20.7055,176000.0
2009-01-02 13:15:00,36.85,36.89,36.79,36.82,102400.0,20.7168,20.7393,20.6831,20.6999,102400.0
2009-01-02 13:20:00,36.83,36.89,36.77,36.85,178400.0,20.7055,20.7393,20.6718,20.7168,178400.0
2009-01-02 13:25:00,36.84,36.98,36.8,36.94,235800.0,20.7112,20.7899,20.6887,20.7674,235800.0
2009-01-02 13:30:00,36.94,36.95,36.83,36.94,257600.0,20.7674,20.773,20.7055,20.7674,257600.0
2009-01-02 13:35:00,36.95,37.1,36.95,37.0,343000.0,20.773,20.8573,20.773,20.8011,343000.0
2009-01-02 13:40:00,37.01,37.08,36.95,36.99,192900.0,20.8067,20.8461,20.773,20.7955,192900.0
2009-01-02 13:45:00,37.0,37.06,36.97,37.03,131900.0,20.8011,20.8348,20.7843,20.818,131900.0
2009-01-02 13:50:00,37.02,37.05,36.95,36.98,104200.0,20.8124,20.8292,20.773,20.7899,104200.0
2009-01-02 13:55:00,37.0,37.0,36.84,36.92,175600.0,20.8011,20.8011,20.7112,20.7561,175600.0
2009-01-02 14:00:00,36.92,36.94,36.82,36.9,139900.0,20.7561,20.7674,20.6999,20.7449,139900.0
2009-01-02 14:05:00,36.91,36.97,36.84,36.93,178400.0,20.7505,20.7843,20.7112,20.7618,178400.0
2009-01-02 14:10:00,36.91,36.97,36.85,36.9,196700.0,20.7505,20.7843,20.7168,20.7449,196700.0
2009-01-02 14:15:00,36.9,36.91,36.78,36.78,241900.0,20.7449,20.7505,20.6774,20.6774,241900.0
2009-01-02 14:20:00,36.82,36.86,36.78,36.8,298700.0,20.6999,20.7224,20.6774,20.6887,298700.0
2009-01-02 14:25:00,36.79,36.83,36.65,36.69,154100.0,20.6831,20.7055,20.6044,20.6268,154100.0
2009-01-02 14:30:00,36.68,36.75,36.47,36.48,304900.0,20.6212,20.6606,20.5032,20.5088,304900.0
2009-01-02 14:35:00,36.48,36.6,36.46,36.5,200700.0,20.5088,20.5762,20.4975,20.52,200700.0
2009-01-02 14:40:00,36.51,36.7,36.49,36.56,165700.0,20.5256,20.6325,20.5144,20.5538,165700.0
2009-01-02 14:45:00,36.56,36.63,36.47,36.52,131800.0,20.5538,20.5931,20.5032,20.5313,131800.0
2009-01-02 14:50:00,36.5,36.56,36.45,36.48,214200.0,20.52,20.5538,20.4919,20.5088,214200.0
2009-01-02 14:55:00,36.46,36.55,36.43,36.53,270100.0,20.4975,20.5481,20.4807,20.5369,270100.0
2009-01-02 15:00:00,36.53,36.82,36.53,36.65,501100.0,20.5369,20.6999,20.5369,20.6044,501100.0
2009-01-02 15:05:00,36.64,36.7,36.54,36.64,259700.0,20.5987,20.6325,20.5425,20.5987,259700.0
2009-01-02 15:10:00,36.65,36.69,36.57,36.67,230600.0,20.6044,20.6268,20.5594,20.6156,230600.0
2009-01-02 15:15:00,36.68,36.75,36.64,36.64,307000.0,20.6212,20.6606,20.5987,20.5987,307000.0
2009-01-02 15:20:00,36.64,36.65,36.47,36.55,347500.0,20.5987,20.6044,20.5032,20.5481,347500.0
2009-01-02 15:25:00,36.54,36.72,36.53,36.71,231800.0,20.5425,20.6437,20.5369,20.6381,231800.0
2009-01-02 15:30:00,36.7,36.74,36.56,36.59,294600.0,20.6325,20.6549,20.5538,20.5706,294600.0
2009-01-02 15:35:00,36.6,36.72,36.58,36.72,232400.0,20.5762,20.6437,20.565,20.6437,232400.0
2009-01-02 15:40:00,36.72,36.76,36.58,36.68,666500.0,20.6437,20.6662,20.565,20.6212,666500.0
2009-01-02 15:45:00,36.68,36.8,36.61,36.71,796800.0,20.6212,20.6887,20.5819,20.6381,796800.0
2009-01-02 15:50:00,36.73,36.78,36.45,36.53,801600.0,20.6493,20.6774,20.4919,20.5369,801600.0
2009-01-02 15:55:00,36.53,36.58,36.04,36.13,2488200.0,20.5369,20.565,20.2614,20.312,2488200.0
2009-01-02 16:00:00,36.2,36.25,36.09,36.09,52400.0,20.3514,20.3795,20.2895,20.2895,52400.0
2009-01-02 16:05:00,36.09,36.09,36.09,36.09,0.0,20.2895,20.2895,20.2895,20.2895,0.0
2009-01-02 16:10:00,36.09,36.09,36.09,36.09,0.0,20.2895,20.2895,20.2895,20.2895,0.0
2009-01-05 09:30:00,35.95,36.01,35.58,35.68,544500.0,20.2108,20.2445,20.0028,20.059,544500.0
2009-01-05 09:35:00,35.67,35.82,35.48,35.57,503800.0,20.0534,20.1377,19.9466,19.9972,503800.0
2009-01-05 09:40:00,35.56,35.62,35.33,35.34,412400.0,19.9916,20.0253,19.8623,19.8679,412400.0
2009-01-05 09:45:00,35.34,35.49,35.29,35.47,525000.0,19.8679,19.9522,19.8398,19.941,525000.0
2009-01-05 09:50:00,35.47,35.47,35.24,35.44,495200.0,19.941,19.941,19.8117,19.9241,495200.0
2009-01-05 09:55:00,35.44,35.58,35.36,35.57,251100.0,19.9241,20.0028,19.8791,19.9972,251100.0
2009-01-05 10:00:00,35.57,35.81,35.56,35.71,343700.0,19.9972,20.1321,19.9916,20.0759,343700.0
2009-01-05 10:05:00,35.71,35.8,35.5,35.78,309300.0,20.0759,20.1265,19.9578,20.1152,309300.0
2009-01-05 10:10:00,35.78,36.02,35.65,36.01,470400.0,20.1152,20.2502,20.0422,20.2445,470400.0
2009-01-05 10:15:00,36.01,36.13,35.87,35.89,429300.0,20.2445,20.312,20.1658,20.1771,429300.0
2009-01-05 10:20:00,35.9,36.05,35.84,35.99,253500.0,20.1827,20.267,20.149,20.2333,253500.0
2009-01-05 10:25:00,35.99,36.1,35.93,36.1,271000.0,20.2333,20.2951,20.1996,20.2951,271000.0
2009-01-05 10:30:00,36.1,36.35,36.02,36.3,585600.0,20.2951,20.4357,20.2502,20.4076,585600.0
2009-01-05 10:35:00,36.31,36.5,36.3,36.46,334900.0,20.4132,20.52,20.4076,20.4975,334900.0
2009-01-05 10:40:00,36.46,36.5,36.39,36.43,399900.0,20.4975,20.52,20.4582,20.4807,399900.0
2009-01-05 10:45:00,36.43,36.56,36.38,36.41,373700.0,20.4807,20.5538,20.4526,20.4694,373700.0
2009-01-05 10:50:00,36.43,36.48,36.15,36.15,398700.0,20.4807,20.5088,20.3233,20.3233,398700.0
2009-01-05 10:55:00,36.15,36.21,36.09,36.1,372400.0,20.3233,20.357,20.2895,20.2951,372400.0
2009-01-05 11:00:00,36.11,36.11,35.89,35.9,444500.0,20.3008,20.3008,20.1771,20.1827,444500.0
2009-01-05 11:05:00,35.91,36.07,35.91,36.07,161900.0,20.1883,20.2783,20.1883,20.2783,161900.0
2009-01-05 11:10:00,36.07,36.19,36.04,36.12,180000.0,20.2783,20.3457,20.2614,20.3064,180000.0
2009-01-05 11:15:00,36.1,36.23,36.03,36.03,208800.0,20.2951,20.3682,20.2558,20.2558,208800.0
2009-01-05 11:20:00,36.03,36.03,35.86,35.94,134500.0,20.2558,20.2558,20.1602,20.2052,134500.0
2009-01-05 11:25:00,35.94,35.97,35.87,35.89,259800.0,20.2052,20.2221,20.1658,20.1771,259800.0
2009-01-05 11:30:00,35.88,36.09,35.85,36.09,215000.0,20.1715,20.2895,20.1546,20.2895,215000.0
2009-01-05 11:35:00,36.09,36.19,36.08,36.15,108400.0,20.2895,20.3457,20.2839,20.3233,108400.0
2009-01-05 11:40:00,36.14,36.17,36.05,36.11,89000.0,20.3176,20.3345,20.267,20.3008,89000.0
2009-01-05 11:45:00,36.11,36.16,36.08,36.16,51000.0,20.3008,20.3289,20.2839,20.3289,51000.0
2009-01-05 11:50:00,36.16,36.18,36.02,36.06,79400.0,20.3289,20.3401,20.2502,20.2727,79400.0
2009-01-05 11:55:00,36.06,36.06,35.95,35.95,79400.0,20.2727,20.2727,20.2108,20.2108,79400.0
2009-01-05 12:00:00,35.94,35.99,35.9,35.99,71500.0,20.2052,20.2333,20.1827,20.2333,71500.0
2009-01-05 12:05:00,35.98,36.21,35.95,36.21,53900.0,20.2277,20.357,20.2108,20.357,53900.0
2009-01-05 12:10:00,36.22,36.33,36.11,36.15,206700.0,20.3626,20.4244,20.3008,20.3233,206700.0
2009-01-05 12:15:00,36.18,36.39,36.17,36.31,68500.0,20.3401,20.4582,20.3345,20.4132,68500.0
2009-01-05 12:20:00,36.31,36.36,36.17,36.2,94100.0,20.4132,20.4413,20.3345,20.3514,94100.0
2009-01-05 12:25:00,36.2,36.21,36.14,36.19,94600.0,20.3514,20.357,20.3176,20.3457,94600.0
2009-01-05 12:30:00,36.19,36.28,36.16,36.24,85600.0,20.3457,20.3963,20.3289,20.3739,85600.0
2009-01-05 12:35:00,36.24,36.28,36.15,36.27,107700.0,20.3739,20.3963,20.3233,20.3907,107700.0
2009-01-05 12:40:00,36.27,36.27,36.18,36.21,142900.0,20.3907,20.3907,20.3401,20.357,142900.0
2009-01-05 12:45:00,36.22,36.36,36.22,36.28,187200.0,20.3626,20.4413,20.3626,20.3963,187200.0
2009-01-05 12:50:00,36.27,36.28,36.16,36.22,152100.0,20.3907,20.3963,20.3289,20.3626,152100.0
2009-01-05 12:55:00,36.22,36.25,36.07,36.22,210500.0,20.3626,20.3795,20.2783,20.3626,210500.0
2009-01-05 13:00:00,36.22,36.26,36.13,36.14,134000.0,20.3626,20.3851,20.312,20.3176,134000.0
2009-01-05 13:05:00,36.14,36.17,35.96,35.96,335700.0,20.3176,20.3345,20.2164,20.2164,335700.0
2009-01-05 13:10:00,35.96,36.03,35.93,36.02,187400.0,20.2164,20.2558,20.1996,20.2502,187400.0
2009-01-05 13:15:00,36.02,36.02,35.87,35.92,64300.0,20.2502,20.2502,20.1658,20.194,64300.0
2009-01-05 13:20:00,35.91,36.06,35.89,36.02,140500.0,20.1883,20.2727,20.1771,20.2502,140500.0
2009-01-05 13:25:00,36.03,36.04,35.86,35.9,69200.0,20.2558,20.2614,20.1602,20.1827,69200.0
2009-01-05 13:30:00,35.9,36.0,35.9,35.98,136700.0,20.1827,20.2389,20.1827,20.2277,136700.0
2009-01-05 13:35:00,35.98,35.98,35.83,35.87,97500.0,20.2277,20.2277,20.1434,20.1658,97500.0
2009-01-05 13:40:00,35.87,35.95,35.82,35.94,116100.0,20.1658,20.2108,20.1377,20.2052,116100.0
2009-01-05 13:45:00,35.94,36.0,35.86,35.93,128100.0,20.2052,20.2389,20.1602,20.1996,128100.0
2009-01-05 13:50:00,35.94,36.1,35.89,36.09,445800.0,20.2052,20.2951,20.1771,20.2895,445800.0
2009-01-05 13:55:00,36.07,36.21,36.06,36.08,242000.0,20.2783,20.357,20.2727,20.2839,242000.0
2009-01-05 14:00:00,36.08,36.2,36.07,36.2,194000.0,20.2839,20.3514,20.2783,20.3514,194000.0
2009-01-05 14:05:00,36.17,36.31,36.15,36.15,279500.0,20.3345,20.4132,20.3233,20.3233,279500.0
2009-01-05 14:10:00,36.15,36.23,36.11,36.12,312600.0,20.3233,20.3682,20.3008,20.3064,312600.0
2009-01-05 14:15:00,36.12,36.14,35.99,36.02,403600.0,20.3064,20.3176,20.2333,20.2502,403600.0
2009-01-05 14:20:00,36.03,36.08,35.87,35.96,326600.0,20.2558,20.2839,20.1658,20.2164,326600.0
2009-01-05 14:25:00,35.96,36.0,35.8,35.81,253200.0,20.2164,20.2389,20.1265,20.1321,253200.0
2009-01-05 14:30:00,35.8,35.9,35.72,35.84,192500.0,20.1265,20.1827,20.0815,20.149,192500.0
2009-01-05 14:35:00,35.84,35.9,35.8,35.83,187100.0,20.149,20.1827,20.1265,20.1434,187100.0
2009-01-05 14:40:00,35.83,35.95,35.77,35.77,199000.0,20.1434,20.2108,20.1096,20.1096,199000.0
2009-01-05 14:45:00,35.77,35.78,35.62,35.75,386000.0,20.1096,20.1152,20.0253,20.0984,386000.0
2009-01-05 14:50:00,35.74,35.76,35.52,35.61,297700.0,20.0928,20.104,19.9691,20.0197,297700.0
2009-01-05 14:55:00,35.61,35.79,35.58,35.7,248800.0,20.0197,20.1209,20.0028,20.0703,248800.0
2009-01-05 15:00:00,35.71,35.84,35.69,35.76,130100.0,20.0759,20.149,20.0646,20.104,130100.0
2009-01-05 15:05:00,35.75,35.89,35.72,35.72,221300.0,20.0984,20.1771,20.0815,20.0815,221300.0
2009-01-05 15:10:00,35.71,35.8,35.56,35.57,158600.0,20.0759,20.1265,19.9916,19.9972,158600.0
2009-01-05 15:15:00,35.57,35.71,35.49,35.6,210700.0,19.9972,20.0759,19.9522,20.014,210700.0
2009-01-05 15:20:00,35.6,35.68,35.44,35.55,267600.0,20.014,20.059,19.9241,19.9859,267600.0
2009-01-05 15:25:00,35.54,35.62,35.42,35.45,271800.0,19.9803,20.0253,19.9129,19.9297,271800.0
2009-01-05 15:30:00,35.44,35.69,35.4,35.61,465000.0,19.9241,20.0646,19.9016,20.0197,465000.0
2009-01-05 15:35:00,35.61,35.66,35.49,35.63,427900.0,20.0197,20.0478,19.9522,20.0309,427900.0
2009-01-05 15:40:00,35.63,35.76,35.56,35.64,514200.0,20.0309,20.104,19.9916,20.0365,514200.0
2009-01-05 15:45:00,35.64,35.7,35.41,35.46,629500.0,20.0365,20.0703,19.9072,19.9353,629500.0
2009-01-05 15:50:00,35.45,35.57,35.42,35.44,753400.0,19.9297,19.9972,19.9129,19.9241,753400.0
2009-01-05 15:55:00,35.43,35.5,35.33,35.49,2541500.0,19.9185,19.9578,19.8623,19.9522,2541500.0
2009-01-05 16:00:00,35.5,35.5,35.47,35.47,13000.0,19.9578,19.9578,19.941,19.941,13000.0
2009-01-05 16:05:00,35.48,35.56,35.48,35.56,4200.0,19.9466,19.9916,19.9466,19.9916,4200.0
2009-01-05 16:10:00,35.56,35.68,35.56,35.6,7800.0,19.9916,20.059,19.9916,20.014,7800.0
2009-01-06 09:30:00,36.0,36.3,36.0,36.2,521800.0,20.2389,20.4076,20.2389,20.3514,521800.0
2009-01-06 09:35:00,36.2,36.2,35.93,35.98,454000.0,20.3514,20.3514,20.1996,20.2277,454000.0
2009-01-06 09:40:00,35.98,36.08,35.82,35.98,572700.0,20.2277,20.2839,20.1377,20.2277,572700.0
2009-01-06 09:45:00,35.99,36.09,35.89,36.08,415600.0,20.2333,20.2895,20.1771,20.2839,415600.0
2009-01-06 09:50:00,36.09,36.13,35.98,36.06,404300.0,20.2895,20.312,20.2277,20.2727,404300.0
2009-01-06 09:55:00,36.06,36.07,35.95,35.98,294100.0,20.2727,20.2783,20.2108,20.2277,294100.0
2009-01-06 10:00:00,35.99,36.07,35.65,35.67,311100.0,20.2333,20.2783,20.0422,20.0534,311100.0
2009-01-06 10:05:00,35.66,35.91,35.63,35.8,427900.0,20.0478,20.1883,20.0309,20.1265,427900.0
2009-01-06 10:10:00,35.82,35.82,35.52,35.54,438400.0,20.1377,20.1377,19.9691,19.9803,438400.0
2009-01-06 10:15:00,35.52,35.52,35.34,35.4,475700.0,19.9691,19.9691,19.8679,19.9016,475700.0
2009-01-06 10:20:00,35.4,35.43,35.33,35.37,345000.0,19.9016,19.9185,19.8623,19.8847,345000.0
2009-01-06 10:25:00,35.38,35.38,34.97,35.17,497100.0,19.8904,19.8904,19.6599,19.7723,497100.0
2009-01-06 10:30:00,35.18,35.48,35.18,35.45,330100.0,19.7779,19.9466,19.7779,19.9297,330100.0
2009-01-06 10:35:00,35.45,35.59,35.41,35.5,194200.0,19.9297,20.0084,19.9072,19.9578,194200.0
2009-01-06 10:40:00,35.49,35.69,35.48,35.61,258500.0,19.9522,20.0646,19.9466,20.0197,258500.0
2009-01-06 10:45:00,35.6,35.61,35.39,35.41,182600.0,20.014,20.0197,19.896,19.9072,182600.0
2009-01-06 10:50:00,35.41,35.52,35.4,35.41,143900.0,19.9072,19.9691,19.9016,19.9072,143900.0
2009-01-06 10:55:00,35.41,35.7,35.41,35.53,253400.0,19.9072,20.0703,19.9072,19.9747,253400.0
2009-01-06 11:00:00,35.51,35.57,35.42,35.48,149400.0,19.9635,19.9972,19.9129,19.9466,149400.0
2009-01-06 11:05:00,35.48,35.64,35.45,35.53,263100.0,19.9466,20.0365,19.9297,19.9747,263100.0
2009-01-06 11:10:00,35.53,35.73,35.52,35.69,275300.0,19.9747,20.0871,19.9691,20.0646,275300.0
2009-01-06 11:15:00,35.7,35.97,35.7,35.94,237700.0,20.0703,20.2221,20.0703,20.2052,237700.0
2009-01-06 11:20:00,35.94,35.96,35.79,35.85,130700.0,20.2052,20.2164,20.1209,20.1546,130700.0
2009-01-06 11:25:00,35.85,35.88,35.8,35.83,98700.0,20.1546,20.1715,20.1265,20.1434,98700.0
2009-01-06 11:30:00,35.82,35.96,35.82,35.96,168500.0,20.1377,20.2164,20.1377,20.2164,168500.0
2009-01-06 11:35:00,35.97,36.03,35.93,36.01,381700.0,20.2221,20.2558,20.1996,20.2445,381700.0
2009-01-06 11:40:00,36.01,36.21,35.99,36.21,191300.0,20.2445,20.357,20.2333,20.357,191300.0
2009-01-06 11:45:00,36.21,36.23,36.1,36.21,219300.0,20.357,20.3682,20.2951,20.357,219300.0
2009-01-06 11:50:00,36.21,36.22,36.13,36.15,222900.0,20.357,20.3626,20.312,20.3233,222900.0
2009-01-06 11:55:00,36.14,36.19,35.94,36.0,277700.0,20.3176,20.3457,20.2052,20.2389,277700.0
2009-01-06 12:00:00,36.0,36.0,35.95,35.99,127400.0,20.2389,20.2389,20.2108,20.2333,127400.0
2009-01-06 12:05:00,35.99,36.16,35.99,36.15,497000.0,20.2333,20.3289,20.2333,20.3233,497000.0
2009-01-06 12:10:00,36.15,36.19,36.1,36.16,112100.0,20.3233,20.3457,20.2951,20.3289,112100.0
2009-01-06 12:15:00,36.15,36.19,35.97,35.99,67100.0,20.3233,20.3457,20.2221,20.2333,67100.0
2009-01-06 12:20:00,36.0,36.07,35.95,35.95,138300.0,20.2389,20.2783,20.2108,20.2108,138300.0
2009-01-06 12:25:00,35.94,35.99,35.91,35.99,135500.0,20.2052,20.2333,20.1883,20.2333,135500.0
2009-01-06 12:30:00,36.0,36.1,35.98,36.09,114900.0,20.2389,20.2951,20.2277,20.2895,114900.0
2009-01-06 12:35:00,36.1,36.22,36.1,36.2,248900.0,20.2951,20.3626,20.2951,20.3514,248900.0
2009-01-06 12:40:00,36.2,36.22,36.07,36.08,185200.0,20.3514,20.3626,20.2783,20.2839,185200.0
2009-01-06 12:45:00,36.09,36.1,35.92,36.08,320700.0,20.2895,20.2951,20.194,20.2839,320700.0
2009-01-06 12:50:00,36.08,36.08,36.0,36.01,321600.0,20.2839,20.2839,20.2389,20.2445,321600.0
2009-01-06 12:55:00,36.0,36.08,35.98,36.07,247400.0,20.2389,20.2839,20.2277,20.2783,247400.0
2009-01-06 13:00:00,36.07,36.1,36.01,36.02,383300.0,20.2783,20.2951,20.2445,20.2502,383300.0
2009-01-06 13:05:00,36.02,36.18,36.01,36.17,270000.0,20.2502,20.3401,20.2445,20.3345,270000.0
2009-01-06 13:10:00,36.16,36.18,36.1,36.1,71900.0,20.3289,20.3401,20.2951,20.2951,71900.0
2009-01-06 13:15:00,36.1,36.12,36.03,36.08,161100.0,20.2951,20.3064,20.2558,20.2839,161100.0
2009-01-06 13:20:00,36.09,36.21,36.05,36.19,119700.0,20.2895,20.357,20.267,20.3457,119700.0
2009-01-06 13:25:00,36.19,36.2,36.11,36.17,153800.0,20.3457,20.3514,20.3008,20.3345,153800.0
2009-01-06 13:30:00,36.15,36.19,36.06,36.14,211400.0,20.3233,20.3457,20.2727,20.3176,211400.0
2009-01-06 13:35:00,36.14,36.25,36.13,36.25,304400.0,20.3176,20.3795,20.312,20.3795,304400.0
2009-01-06 13:40:00,36.25,36.28,36.19,36.26,266600.0,20.3795,20.3963,20.3457,20.3851,266600.0
2009-01-06 13:45:00,36.25,36.42,36.23,36.39,364700.0,20.3795,20.475,20.3682,20.4582,364700.0
2009-01-06 13:50:00,36.38,36.46,36.35,36.42,271300.0,20.4526,20.4975,20.4357,20.475,271300.0
2009-01-06 13:55:00,36.42,36.46,36.35,36.36,118300.0,20.475,20.4975,20.4357,20.4413,118300.0
2009-01-06 14:00:00,36.37,36.38,36.2,36.24,182400.0,20.4469,20.4526,20.3514,20.3739,182400.0
2009-01-06 14:05:00,36.25,36.39,36.21,36.37,218000.0,20.3795,20.4582,20.357,20.4469,218000.0
2009-01-06 14:10:00,36.39,36.84,36.35,36.67,670400.0,20.4582,20.7112,20.4357,20.6156,670400.0
2009-01-06 14:15:00,36.67,37.03,36.63,36.94,558000.0,20.6156,20.818,20.5931,20.7674,558000.0
2009-01-06 14:20:00,36.95,37.12,36.75,36.84,536100.0,20.773,20.8686,20.6606,20.7112,536100.0
2009-01-06 14:25:00,36.84,36.95,36.82,36.9,292500.0,20.7112,20.773,20.6999,20.7449,292500.0
2009-01-06 14:30:00,36.9,37.07,36.87,36.99,518200.0,20.7449,20.8405,20.728,20.7955,518200.0
2009-01-06 14:35:00,36.99,37.21,36.97,37.02,397700.0,20.7955,20.9192,20.7843,20.8124,397700.0
2009-01-06 14:40:00,37.02,37.14,37.02,37.11,260200.0,20.8124,20.8798,20.8124,20.863,260200.0
2009-01-06 14:45:00,37.12,37.24,37.11,37.17,442800.0,20.8686,20.936,20.863,20.8967,442800.0
2009-01-06 14:50:00,37.18,37.19,37.0,37.1,358300.0,20.9023,20.9079,20.8011,20.8573,358300.0
2009-01-06 14:55:00,37.09,37.29,37.09,37.29,537200.0,20.8517,20.9642,20.8517,20.9642,537200.0
2009-01-06 15:00:00,37.29,37.53,37.28,37.38,669700.0,20.9642,21.0991,20.9585,21.0148,669700.0
2009-01-06 15:05:00,37.38,37.44,37.11,37.22,455800.0,21.0148,21.0485,20.863,20.9248,455800.0
2009-01-06 15:10:00,37.2,37.39,37.08,37.36,498500.0,20.9136,21.0204,20.8461,21.0035,498500.0
2009-01-06 15:15:00,37.37,37.48,37.11,37.14,676900.0,21.0091,21.071,20.863,20.8798,676900.0
2009-01-06 15:20:00,37.14,37.23,37.05,37.12,639500.0,20.8798,20.9304,20.8292,20.8686,639500.0
2009-01-06 15:25:00,37.12,37.33,36.96,37.26,1013700.0,20.8686,20.9866,20.7786,20.9473,1013700.0
2009-01-06 15:30:00,37.26,37.4,37.19,37.26,830000.0,20.9473,21.026,20.9079,20.9473,830000.0
2009-01-06 15:35:00,37.25,37.53,37.25,37.4,1186000.0,20.9417,21.0991,20.9417,21.026,1186000.0
2009-01-06 15:40:00,37.4,37.66,37.4,37.6,955500.0,21.026,21.1722,21.026,21.1384,955500.0
2009-01-06 15:45:00,37.59,37.6,37.33,37.52,972200.0,21.1328,21.1384,20.9866,21.0935,972200.0
2009-01-06 15:50:00,37.53,37.56,37.33,37.46,1339300.0,21.0991,21.1159,20.9866,21.0597,1339300.0
2009-01-06 15:55:00,37.46,37.51,37.25,37.29,1780300.0,21.0597,21.0878,20.9417,20.9642,1780300.0
2009-01-06 16:00:00,37.26,37.33,37.26,37.28,33300.0,20.9473,20.9866,20.9473,20.9585,33300.0
2009-01-06 16:05:00,37.3,37.43,37.3,37.36,59500.0,20.9698,21.0429,20.9698,21.0035,59500.0
2009-01-06 16:10:00,37.36,37.36,37.3,37.34,65300.0,21.0035,21.0035,20.9698,20.9923,65300.0
2009-01-07 09:30:00,36.4,36.54,36.18,36.37,523200.0,20.4638,20.5425,20.3401,20.4469,523200.0
2009-01-07 09:35:00,36.37,36.52,36.18,36.34,496200.0,20.4469,20.5313,20.3401,20.4301,496200.0
2009-01-07 09:40:00,36.34,36.54,36.23,36.48,321000.0,20.4301,20.5425,20.3682,20.5088,321000.0
2009-01-07 09:45:00,36.49,36.53,36.26,36.42,306700.0,20.5144,20.5369,20.3851,20.475,306700.0
2009-01-07 09:50:00,36.42,36.51,36.37,36.43,292400.0,20.475,20.5256,20.4469,20.4807,292400.0
2009-01-07 09:55:00,36.42,36.43,36.3,36.31,219600.0,20.475,20.4807,20.4076,20.4132,219600.0
2009-01-07 10:00:00,36.31,36.43,36.26,36.27,251400.0,20.4132,20.4807,20.3851,20.3907,251400.0
2009-01-07 10:05:00,36.27,36.39,36.2,36.39,246700.0,20.3907,20.4582,20.3514,20.4582,246700.0
2009-01-07 10:10:00,36.39,36.45,36.26,36.32,260100.0,20.4582,20.4919,20.3851,20.4188,260100.0
2009-01-07 10:15:00,36.33,36.33,36.1,36.18,360300.0,20.4244,20.4244,20.2951,20.3401,360300.0
2009-01-07 10:20:00,36.18,36.27,36.13,36.17,230200.0,20.3401,20.3907,20.312,20.3345,230200.0
2009-01-07 10:25:00,36.17,36.29,36.11,36.29,263500.0,20.3345,20.402,20.3008,20.402,263500.0
2009-01-07 10:30:00,36.28,36.28,36.07,36.16,642200.0,20.3963,20.3963,20.2783,20.3289,642200.0
2009-01-07 10:35:00,36.17,36.36,36.07,36.26,317600.0,20.3345,20.4413,20.2783,20.3851,317600.0
2009-01-07 10:40:00,36.26,36.5,36.26,36.4,240800.0,20.3851,20.52,20.3851,20.4638,240800.0
2009-01-07 10:45:00,36.4,36.45,36.23,36.23,488400.0,20.4638,20.4919,20.3682,20.3682,488400.0
2009-01-07 10:50:00,36.23,36.27,36.17,36.21,314900.0,20.3682,20.3907,20.3345,20.357,314900.0
2009-01-07 10:55:00,36.2,36.35,36.17,36.33,221400.0,20.3514,20.4357,20.3345,20.4244,221400.0
2009-01-07 11:00:00,36.32,36.43,36.23,36.37,267000.0,20.4188,20.4807,20.3682,20.4469,267000.0
2009-01-07 11:05:00,36.37,36.44,36.3,36.3,282000.0,20.4469,20.4863,20.4076,20.4076,282000.0
2009-01-07 11:10:00,36.29,36.35,36.21,36.25,270800.0,20.402,20.4357,20.357,20.3795,270800.0
2009-01-07 11:15:00,36.25,36.31,36.24,36.25,88800.0,20.3795,20.4132,20.3739,20.3795,88800.0
2009-01-07 11:20:00,36.24,36.42,36.22,36.41,178900.0,20.3739,20.475,20.3626,20.4694,178900.0
2009-01-07 11:25:00,36.42,36.6,36.4,36.6,163400.0,20.475,20.5762,20.4638,20.5762,163400.0
2009-01-07 11:30:00,36.59,36.67,36.58,36.64,185200.0,20.5706,20.6156,20.565,20.5987,185200.0
2009-01-07 11:35:00,36.64,36.68,36.53,36.67,190000.0,20.5987,20.6212,20.5369,20.6156,190000.0
2009-01-07 11:40:00,36.67,37.14,36.67,37.06,788100.0,20.6156,20.8798,20.6156,20.8348,788100.0
2009-01-07 11:45:00,37.06,37.13,37.0,37.02,410400.0,20.8348,20.8742,20.8011,20.8124,410400.0
2009-01-07 11:50:00,37.03,37.11,36.92,37.03,258600.0,20.818,20.863,20.7561,20.818,258600.0
2009-01-07 11:55:00,37.02,37.04,36.9,36.95,168600.0,20.8124,20.8236,20.7449,20.773,168600.0
2009-01-07 12:00:00,36.94,36.94,36.75,36.8,213900.0,20.7674,20.7674,20.6606,20.6887,213900.0
2009-01-07 12:05:00,36.8,36.87,36.78,36.82,69900.0,20.6887,20.728,20.6774,20.6999,69900.0
2009-01-07 12:10:00,36.8,36.86,36.72,36.8,115500.0,20.6887,20.7224,20.6437,20.6887,115500.0
2009-01-07 12:15:00,36.8,36.93,36.76,36.88,170100.0,20.6887,20.7618,20.6662,20.7337,170100.0
2009-01-07 12:20:00,36.86,36.86,36.72,36.73,144600.0,20.7224,20.7224,20.6437,20.6493,144600.0
2009-01-07 12:25:00,36.74,36.88,36.74,36.88,121800.0,20.6549,20.7337,20.6549,20.7337,121800.0
2009-01-07 12:30:00,36.87,36.94,36.82,36.94,103200.0,20.728,20.7674,20.6999,20.7674,103200.0
2009-01-07 12:35:00,36.95,37.05,36.91,37.04,121600.0,20.773,20.8292,20.7505,20.8236,121600.0
2009-01-07 12:40:00,37.04,37.06,36.98,37.02,112400.0,20.8236,20.8348,20.7899,20.8124,112400.0
2009-01-07 12:45:00,37.01,37.06,36.91,36.94,181700.0,20.8067,20.8348,20.7505,20.7674,181700.0
2009-01-07 12:50:00,36.95,36.95,36.82,36.82,60700.0,20.773,20.773,20.6999,20.6999,60700.0
2009-01-07 12:55:00,36.83,36.85,36.66,36.68,275100.0,20.7055,20.7168,20.61,20.6212,275100.0
2009-01-07 13:00:00,36.68,36.69,36.61,36.68,198100.0,20.6212,20.6268,20.5819,20.6212,198100.0
2009-01-07 13:05:00,36.68,36.78,36.62,36.76,134000.0,20.6212,20.6774,20.5875,20.6662,134000.0
2009-01-07 13:10:00,36.75,36.78,36.7,36.7,135200.0,20.6606,20.6774,20.6325,20.6325,135200.0
2009-01-07 13:15:00,36.7,36.85,36.68,36.79,59600.0,20.6325,20.7168,20.6212,20.6831,59600.0
2009-01-07 13:20:00,36.79,36.84,36.76,36.76,106800.0,20.6831,20.7112,20.6662,20.6662,106800.0
2009-01-07 13:25:00,36.76,36.81,36.75,36.78,115800.0,20.6662,20.6943,20.6606,20.6774,115800.0
2009-01-07 13:30:00,36.79,36.82,36.76,36.78,110500.0,20.6831,20.6999,20.6662,20.6774,110500.0
2009-01-07 13:35:00,36.77,36.79,36.75,36.76,47800.0,20.6718,20.6831,20.6606,20.6662,47800.0
2009-01-07 13:40:00,36.76,36.76,36.5,36.51,138400.0,20.6662,20.6662,20.52,20.5256,138400.0
2009-01-07 13:45:00,36.52,36.53,36.38,36.44,217100.0,20.5313,20.5369,20.4526,20.4863,217100.0
2009-01-07 13:50:00,36.45,36.5,36.4,36.47,117900.0,20.4919,20.52,20.4638,20.5032,117900.0
2009-01-07 13:55:00,36.46,36.46,36.36,36.37,204000.0,20.4975,20.4975,20.4413,20.4469,204000.0
2009-01-07 14:00:00,36.37,36.43,36.28,36.32,152200.0,20.4469,20.4807,20.3963,20.4188,152200.0
2009-01-07 14:05:00,36.3,36.33,36.28,36.32,119800.0,20.4076,20.4244,20.3963,20.4188,119800.0
2009-01-07 14:10:00,36.33,36.48,36.26,36.48,216400.0,20.4244,20.5088,20.3851,20.5088,216400.0
2009-01-07 14:15:00,36.47,36.48,36.27,36.27,225000.0,20.5032,20.5088,20.3907,20.3907,225000.0
2009-01-07 14:20:00,36.26,36.27,36.06,36.08,397600.0,20.3851,20.3907,20.2727,20.2839,397600.0
2009-01-07 14:25:00,36.07,36.18,36.02,36.15,281900.0,20.2783,20.3401,20.2502,20.3233,281900.0
2009-01-07 14:30:00,36.15,36.16,35.94,35.96,633600.0,20.3233,20.3289,20.2052,20.2164,633600.0
2009-01-07 14:35:00,35.97,36.04,35.93,35.96,117100.0,20.2221,20.2614,20.1996,20.2164,117100.0
2009-01-07 14:40:00,35.96,36.23,35.93,36.21,193600.0,20.2164,20.3682,20.1996,20.357,193600.0
2009-01-07 14:45:00,36.21,36.21,35.93,35.94,216800.0,20.357,20.357,20.1996,20.2052,216800.0
2009-01-07 14:50:00,35.94,35.97,35.85,35.96,242400.0,20.2052,20.2221,20.1546,20.2164,242400.0
2009-01-07 14:55:00,35.97,36.0,35.86,35.99,157300.0,20.2221,20.2389,20.1602,20.2333,157300.0
2009-01-07 15:00:00,36.0,36.11,35.89,35.92,446400.0,20.2389,20.3008,20.1771,20.194,446400.0
2009-01-07 15:05:00,35.91,35.92,35.79,35.92,930500.0,20.1883,20.194,20.1209,20.194,930500.0
2009-01-07 15:10:00,35.92,36.08,35.91,36.02,424100.0,20.194,20.2839,20.1883,20.2502,424100.0
2009-01-07 15:15:00,36.02,36.19,35.94,36.18,415700.0,20.2502,20.3457,20.2052,20.3401,415700.0
2009-01-07 15:20:00,36.19,36.31,35.98,36.22,806900.0,20.3457,20.4132,20.2277,20.3626,806900.0
2009-01-07 15:25:00,36.22,36.24,36.01,36.14,232400.0,20.3626,20.3739,20.2445,20.3176,232400.0
2009-01-07 15:30:00,36.14,36.37,36.13,36.24,395800.0,20.3176,20.4469,20.312,20.3739,395800.0
2009-01-07 15:35:00,36.25,36.28,36.05,36.06,285400.0,20.3795,20.3963,20.267,20.2727,285400.0
2009-01-07 15:40:00,36.07,36.16,35.94,36.16,450100.0,20.2783,20.3289,20.2052,20.3289,450100.0
2009-01-07 15:45:00,36.16,36.18,36.0,36.01,380600.0,20.3289,20.3401,20.2389,20.2445,380600.0
2009-01-07 15:50:00,36.01,36.12,35.93,36.05,829400.0,20.2445,20.3064,20.1996,20.267,829400.0
2009-01-07 15:55:00,36.05,36.19,35.89,36.0,1882200.0,20.267,20.3457,20.1771,20.2389,1882200.0
2009-01-07 16:00:00,36.04,36.13,35.95,36.11,559100.0,20.2614,20.312,20.2108,20.3008,559100.0
2009-01-07 16:05:00,36.11,36.11,36.11,36.11,0.0,20.3008,20.3008,20.3008,20.3008,0.0
2009-01-07 16:10:00,36.12,36.12,35.96,35.96,11400.0,20.3064,20.3064,20.2164,20.2164,11400.0
2009-01-08 09:30:00,35.41,35.54,35.15,35.27,606800.0,19.9072,19.9803,19.7611,19.8285,606800.0
2009-01-08 09:35:00,35.28,35.33,35.15,35.17,315800.0,19.8341,19.8623,19.7611,19.7723,315800.0
2009-01-08 09:40:00,35.17,35.48,35.05,35.33,421200.0,19.7723,19.9466,19.7048,19.8623,421200.0
2009-01-08 09:45:00,35.33,35.33,35.19,35.2,185200.0,19.8623,19.8623,19.7835,19.7892,185200.0
2009-01-08 09:50:00,35.19,35.27,35.13,35.2,262200.0,19.7835,19.8285,19.7498,19.7892,262200.0
2009-01-08 09:55:00,35.2,35.31,35.18,35.25,280600.0,19.7892,19.851,19.7779,19.8173,280600.0
2009-01-08 10:00:00,35.26,35.26,35.15,35.23,216600.0,19.8229,19.8229,19.7611,19.806,216600.0
2009-01-08 10:05:00,35.22,35.47,35.14,35.39,304000.0,19.8004,19.941,19.7554,19.896,304000.0
2009-01-08 10:10:00,35.39,35.49,35.35,35.36,317500.0,19.896,19.9522,19.8735,19.8791,317500.0
2009-01-08 10:15:00,35.37,35.39,35.15,35.18,279800.0,19.8847,19.896,19.7611,19.7779,279800.0
2009-01-08 10:20:00,35.18,35.25,35.14,35.18,262400.0,19.7779,19.8173,19.7554,19.7779,262400.0
2009-01-08 10:25:00,35.19,35.35,35.16,35.33,253700.0,19.7835,19.8735,19.7667,19.8623,253700.0
2009-01-08 10:30:00,35.33,35.36,35.2,35.26,184100.0,19.8623,19.8791,19.7892,19.8229,184100.0
2009-01-08 10:35:00,35.25,35.43,35.24,35.41,469700.0,19.8173,19.9185,19.8117,19.9072,469700.0
2009-01-08 10:40:00,35.41,35.78,35.4,35.59,363500.0,19.9072,20.1152,19.9016,20.0084,363500.0
2009-01-08 10:45:00,35.59,35.68,35.58,35.63,351700.0,20.0084,20.059,20.0028,20.0309,351700.0
2009-01-08 10:50:00,35.63,35.95,35.62,35.91,729400.0,20.0309,20.2108,20.0253,20.1883,729400.0
2009-01-08 10:55:00,35.9,35.91,35.76,35.8,217400.0,20.1827,20.1883,20.104,20.1265,217400.0
2009-01-08 11:00:00,35.8,36.07,35.78,36.05,342000.0,20.1265,20.2783,20.1152,20.267,342000.0
2009-01-08 11:05:00,36.06,36.1,35.81,35.86,318000.0,20.2727,20.2951,20.1321,20.1602,318000.0
2009-01-08 11:10:00,35.85,35.89,35.77,35.85,170800.0,20.1546,20.1771,20.1096,20.1546,170800.0
2009-01-08 11:15:00,35.86,35.97,35.85,35.92,256900.0,20.1602,20.2221,20.1546,20.194,256900.0
2009-01-08 11:20:00,35.92,35.97,35.74,35.74,193200.0,20.194,20.2221,20.0928,20.0928,193200.0
2009-01-08 11:25:00,35.74,35.75,35.5,35.52,279300.0,20.0928,20.0984,19.9578,19.9691,279300.0
2009-01-08 11:30:00,35.52,35.58,35.46,35.57,345200.0,19.9691,20.0028,19.9353,19.9972,345200.0
2009-01-08 11:35:00,35.57,35.65,35.52,35.6,178800.0,19.9972,20.0422,19.9691,20.014,178800.0
2009-01-08 11:40:00,35.6,35.66,35.57,35.64,113600.0,20.014,20.0478,19.9972,20.0365,113600.0
2009-01-08 11:45:00,35.64,35.64,35.47,35.55,105800.0,20.0365,20.0365,19.941,19.9859,105800.0
2009-01-08 11:50:00,35.55,35.55,35.44,35.48,174000.0,19.9859,19.9859,19.9241,19.9466,174000.0
2009-01-08 11:55:00,35.47,35.51,35.38,35.47,146600.0,19.941,19.9635,19.8904,19.941,146600.0
2009-01-08 12:00:00,35.47,35.55,35.44,35.47,168100.0,19.941,19.9859,19.9241,19.941,168100.0
2009-01-08 12:05:00,35.47,35.54,35.43,35.54,170900.0,19.941,19.9803,19.9185,19.9803,170900.0
2009-01-08 12:10:00,35.56,35.69,35.52,35.64,188800.0,19.9916,20.0646,19.9691,20.0365,188800.0
2009-01-08 12:15:00,35.64,35.65,35.53,35.55,57500.0,20.0365,20.0422,19.9747,19.9859,57500.0
2009-01-08 12:20:00,35.54,35.63,35.54,35.58,100700.0,19.9803,20.0309,19.9803,20.0028,100700.0
2009-01-08 12:25:00,35.57,35.65,35.55,35.61,173400.0,19.9972,20.0422,19.9859,20.0197,173400.0
2009-01-08 12:30:00,35.61,35.61,35.5,35.5,149900.0,20.0197,20.0197,19.9578,19.9578,149900.0
2009-01-08 12:35:00,35.49,35.52,35.43,35.43,74900.0,19.9522,19.9691,19.9185,19.9185,74900.0
2009-01-08 12:40:00,35.45,35.55,35.43,35.52,52300.0,19.9297,19.9859,19.9185,19.9691,52300.0
2009-01-08 12:45:00,35.53,35.62,35.52,35.58,98800.0,19.9747,20.0253,19.9691,20.0028,98800.0
2009-01-08 12:50:00,35.58,35.62,35.51,35.58,125800.0,20.0028,20.0253,19.9635,20.0028,125800.0
2009-01-08 12:55:00,35.57,35.61,35.41,35.42,176800.0,19.9972,20.0197,19.9072,19.9129,176800.0
2009-01-08 13:00:00,35.43,35.44,35.35,35.36,172900.0,19.9185,19.9241,19.8735,19.8791,172900.0
2009-01-08 13:05:00,35.36,35.4,35.27,35.28,102600.0,19.8791,19.9016,19.8285,19.8341,102600.0
2009-01-08 13:10:00,35.27,35.29,35.22,35.24,151300.0,19.8285,19.8398,19.8004,19.8117,151300.0
2009-01-08 13:15:00,35.23,35.3,35.21,35.23,245600.0,19.806,19.8454,19.7948,19.806,245600.0
2009-01-08 13:20:00,35.23,35.47,35.23,35.38,379000.0,19.806,19.941,19.806,19.8904,379000.0
2009-01-08 13:25:00,35.38,35.42,35.28,35.29,163100.0,19.8904,19.9129,19.8341,19.8398,163100.0
2009-01-08 13:30:00,35.29,35.35,35.24,35.32,104800.0,19.8398,19.8735,19.8117,19.8566,104800.0
2009-01-08 13:35:00,35.32,35.44,35.26,35.43,402200.0,19.8566,19.9241,19.8229,19.9185,402200.0
2009-01-08 13:40:00,35.42,35.46,35.35,35.41,99400.0,19.9129,19.9353,19.8735,19.9072,99400.0
2009-01-08 13:45:00,35.44,35.55,35.39,35.44,156700.0,19.9241,19.9859,19.896,19.9241,156700.0
2009-01-08 13:50:00,35.45,35.48,35.36,35.41,108200.0,19.9297,19.9466,19.8791,19.9072,108200.0
2009-01-08 13:55:00,35.4,35.47,35.34,35.45,129800.0,19.9016,19.941,19.8679,19.9297,129800.0
2009-01-08 14:00:00,35.46,35.52,35.41,35.44,108200.0,19.9353,19.9691,19.9072,19.9241,108200.0
2009-01-08 14:05:00,35.45,35.65,35.45,35.62,188400.0,19.9297,20.0422,19.9297,20.0253,188400.0
2009-01-08 14:10:00,35.64,35.67,35.5,35.55,160300.0,20.0365,20.0534,19.9578,19.9859,160300.0
2009-01-08 14:15:00,35.55,35.77,35.55,35.67,407600.0,19.9859,20.1096,19.9859,20.0534,407600.0
2009-01-08 14:20:00,35.68,35.68,35.51,35.53,162300.0,20.059,20.059,19.9635,19.9747,162300.0
2009-01-08 14:25:00,35.52,35.59,35.46,35.48,151300.0,19.9691,20.0084,19.9353,19.9466,151300.0
2009-01-08 14:30:00,35.49,35.54,35.44,35.48,120300.0,19.9522,19.9803,19.9241,19.9466,120300.0
2009-01-08 14:35:00,35.49,35.61,35.49,35.6,76500.0,19.9522,20.0197,19.9522,20.014,76500.0
2009-01-08 14:40:00,35.6,35.82,35.57,35.82,148400.0,20.014,20.1377,19.9972,20.1377,148400.0
2009-01-08 14:45:00,35.8,35.94,35.8,35.84,186300.0,20.1265,20.2052,20.1265,20.149,186300.0
2009-01-08 14:50:00,35.83,36.04,35.83,36.0,176300.0,20.1434,20.2614,20.1434,20.2389,176300.0
2009-01-08 14:55:00,35.98,36.05,35.81,35.94,245100.0,20.2277,20.267,20.1321,20.2052,245100.0
2009-01-08 15:00:00,35.94,36.04,35.9,35.94,295800.0,20.2052,20.2614,20.1827,20.2052,295800.0
2009-01-08 15:05:00,35.93,35.98,35.81,35.83,213400.0,20.1996,20.2277,20.1321,20.1434,213400.0
2009-01-08 15:10:00,35.83,35.87,35.76,35.82,182000.0,20.1434,20.1658,20.104,20.1377,182000.0
2009-01-08 15:15:00,35.81,35.88,35.72,35.79,361700.0,20.1321,20.1715,20.0815,20.1209,361700.0
2009-01-08 15:20:00,35.78,35.88,35.69,35.81,271800.0,20.1152,20.1715,20.0646,20.1321,271800.0
2009-01-08 15:25:00,35.82,35.9,35.75,35.83,202500.0,20.1377,20.1827,20.0984,20.1434,202500.0
2009-01-08 15:30:00,35.82,35.86,35.74,35.81,223300.0,20.1377,20.1602,20.0928,20.1321,223300.0
2009-01-08 15:35:00,35.8,35.82,35.69,35.76,440200.0,20.1265,20.1377,20.0646,20.104,440200.0
2009-01-08 15:40:00,35.76,35.79,35.7,35.75,525800.0,20.104,20.1209,20.0703,20.0984,525800.0
2009-01-08 15:45:00,35.75,35.75,35.65,35.7,534600.0,20.0984,20.0984,20.0422,20.0703,534600.0
2009-01-08 15:50:00,35.69,35.73,35.56,35.61,442000.0,20.0646,20.0871,19.9916,20.0197,442000.0
2009-01-08 15:55:00,35.61,35.87,35.61,35.82,1398100.0,20.0197,20.1658,20.0197,20.1377,1398100.0
2009-01-08 16:00:00,35.84,35.84,35.58,35.58,2313500.0,20.149,20.149,20.0028,20.0028,2313500.0
2009-01-08 16:05:00,35.56,35.63,35.49,35.52,73500.0,19.9916,20.0309,19.9522,19.9691,73500.0
2009-01-08 16:10:00,35.52,35.6,35.49,35.49,39100.0,19.9691,20.014,19.9522,19.9522,39100.0
2009-01-09 09:30:00,35.92,35.97,35.65,35.68,364400.0,20.194,20.2221,20.0422,20.059,364400.0
2009-01-09 09:35:00,35.68,35.68,35.34,35.37,452300.0,20.059,20.059,19.8679,19.8847,452300.0
2009-01-09 09:40:00,35.37,35.53,35.32,35.44,581500.0,19.8847,19.9747,19.8566,19.9241,581500.0
2009-01-09 09:45:00,35.43,35.44,35.25,35.25,323400.0,19.9185,19.9241,19.8173,19.8173,323400.0
2009-01-09 09:50:00,35.26,35.26,35.0,35.05,592100.0,19.8229,19.8229,19.6767,19.7048,592100.0
2009-01-09 09:55:00,35.06,35.19,34.98,35.17,327600.0,19.7105,19.7835,19.6655,19.7723,327600.0
2009-01-09 10:00:00,35.15,35.29,35.04,35.26,467000.0,19.7611,19.8398,19.6992,19.8229,467000.0
2009-01-09 10:05:00,35.26,35.44,35.18,35.33,627200.0,19.8229,19.9241,19.7779,19.8623,627200.0
2009-01-09 10:10:00,35.33,35.35,35.23,35.24,244500.0,19.8623,19.8735,19.806,19.8117,244500.0
2009-01-09 10:15:00,35.24,35.24,35.1,35.11,290500.0,19.8117,19.8117,19.733,19.7386,290500.0
2009-01-09 10:20:00,35.1,35.24,35.05,35.15,284800.0,19.733,19.8117,19.7048,19.7611,284800.0
2009-01-09 10:25:00,35.14,35.19,35.05,35.09,319600.0,19.7554,19.7835,19.7048,19.7273,319600.0
2009-01-09 10:30:00,35.08,35.11,34.95,35.11,288600.0,19.7217,19.7386,19.6486,19.7386,288600.0
2009-01-09 10:35:00,35.12,35.18,35.01,35.17,266400.0,19.7442,19.7779,19.6824,19.7723,266400.0
2009-01-09 10:40:00,35.16,35.18,35.06,35.16,176000.0,19.7667,19.7779,19.7105,19.7667,176000.0
2009-01-09 10:45:00,35.16,35.22,35.12,35.18,243200.0,19.7667,19.8004,19.7442,19.7779,243200.0
2009-01-09 10:50:00,35.18,35.18,35.07,35.17,169300.0,19.7779,19.7779,19.7161,19.7723,169300.0
2009-01-09 10:55:00,35.17,35.2,35.05,35.1,277100.0,19.7723,19.7892,19.7048,19.733,277100.0
2009-01-09 11:00:00,35.09,35.16,35.05,35.12,143300.0,19.7273,19.7667,19.7048,19.7442,143300.0
2009-01-09 11:05:00,35.12,35.2,35.1,35.15,164000.0,19.7442,19.7892,19.733,19.7611,164000.0
2009-01-09 11:10:00,35.15,35.18,35.12,35.16,82100.0,19.7611,19.7779,19.7442,19.7667,82100.0
2009-01-09 11:15:00,35.16,35.16,35.09,35.14,95700.0,19.7667,19.7667,19.7273,19.7554,95700.0
2009-01-09 11:20:00,35.14,35.4,35.12,35.4,209300.0,19.7554,19.9016,19.7442,19.9016,209300.0
2009-01-09 11:25:00,35.41,35.43,35.33,35.33,194200.0,19.9072,19.9185,19.8623,19.8623,194200.0
2009-01-09 11:30:00,35.34,35.35,35.28,35.33,109400.0,19.8679,19.8735,19.8341,19.8623,109400.0
2009-01-09 11:35:00,35.33,35.34,35.24,35.27,98700.0,19.8623,19.8679,19.8117,19.8285,98700.0
2009-01-09 11:40:00,35.26,35.29,35.11,35.14,146400.0,19.8229,19.8398,19.7386,19.7554,146400.0
2009-01-09 11:45:00,35.15,35.21,35.13,35.16,79500.0,19.7611,19.7948,19.7498,19.7667,79500.0
2009-01-09 11:50:00,35.17,35.2,35.09,35.17,115600.0,19.7723,19.7892,19.7273,19.7723,115600.0
2009-01-09 11:55:00,35.16,35.22,35.1,35.15,198800.0,19.7667,19.8004,19.733,19.7611,198800.0
2009-01-09 12:00:00,35.15,35.24,35.14,35.2,66300.0,19.7611,19.8117,19.7554,19.7892,66300.0
2009-01-09 12:05:00,35.2,35.34,35.2,35.34,138800.0,19.7892,19.8679,19.7892,19.8679,138800.0
2009-01-09 12:10:00,35.33,35.34,35.16,35.17,363900.0,19.8623,19.8679,19.7667,19.7723,363900.0
2009-01-09 12:15:00,35.17,35.18,35.12,35.18,120400.0,19.7723,19.7779,19.7442,19.7779,120400.0
2009-01-09 12:20:00,35.18,35.22,35.1,35.16,279200.0,19.7779,19.8004,19.733,19.7667,279200.0
2009-01-09 12:25:00,35.15,35.19,35.12,35.12,83800.0,19.7611,19.7835,19.7442,19.7442,83800.0
2009-01-09 12:30:00,35.12,35.21,35.1,35.19,109300.0,19.7442,19.7948,19.733,19.7835,109300.0
2009-01-09 12:35:00,35.2,35.25,35.15,35.18,121100.0,19.7892,19.8173,19.7611,19.7779,121100.0
2009-01-09 12:40:00,35.18,35.18,35.11,35.12,137500.0,19.7779,19.7779,19.7386,19.7442,137500.0
2009-01-09 12:45:00,35.12,35.2,35.1,35.14,90300.0,19.7442,19.7892,19.733,19.7554,90300.0
2009-01-09 12:50:00,35.14,35.2,35.13,35.16,53400.0,19.7554,19.7892,19.7498,19.7667,53400.0
2009-01-09 12:55:00,35.16,35.17,35.1,35.1,89300.0,19.7667,19.7723,19.733,19.733,89300.0
2009-01-09 13:00:00,35.11,35.22,35.1,35.13,187900.0,19.7386,19.8004,19.733,19.7498,187900.0
2009-01-09 13:05:00,35.12,35.12,34.97,34.97,356200.0,19.7442,19.7442,19.6599,19.6599,356200.0
2009-01-09 13:10:00,34.96,35.01,34.92,34.96,248500.0,19.6542,19.6824,19.6318,19.6542,248500.0
2009-01-09 13:15:00,34.96,35.06,34.85,35.05,272900.0,19.6542,19.7105,19.5924,19.7048,272900.0
2009-01-09 13:20:00,35.05,35.07,34.91,34.95,150400.0,19.7048,19.7161,19.6261,19.6486,150400.0
2009-01-09 13:25:00,34.95,34.99,34.93,34.97,92400.0,19.6486,19.6711,19.6374,19.6599,92400.0
2009-01-09 13:30:00,34.96,34.97,34.85,34.97,148600.0,19.6542,19.6599,19.5924,19.6599,148600.0
2009-01-09 13:35:00,34.96,35.04,34.94,34.95,82200.0,19.6542,19.6992,19.643,19.6486,82200.0
2009-01-09 13:40:00,34.93,35.04,34.93,34.98,105800.0,19.6374,19.6992,19.6374,19.6655,105800.0
2009-01-09 13:45:00,34.98,35.0,34.96,34.98,142400.0,19.6655,19.6767,19.6542,19.6655,142400.0
2009-01-09 13:50:00,34.98,34.98,34.87,34.87,122300.0,19.6655,19.6655,19.6036,19.6036,122300.0
2009-01-09 13:55:00,34.86,34.91,34.85,34.89,114600.0,19.598,19.6261,19.5924,19.6149,114600.0
2009-01-09 14:00:00,34.88,35.02,34.88,34.99,117900.0,19.6093,19.688,19.6093,19.6711,117900.0
2009-01-09 14:05:00,34.99,35.01,34.91,34.96,112800.0,19.6711,19.6824,19.6261,19.6542,112800.0
2009-01-09 14:10:00,34.95,34.97,34.9,34.97,58800.0,19.6486,19.6599,19.6205,19.6599,58800.0
2009-01-09 14:15:00,34.97,35.11,34.94,35.04,81900.0,19.6599,19.7386,19.643,19.6992,81900.0
2009-01-09 14:20:00,35.05,35.08,34.99,35.02,127000.0,19.7048,19.7217,19.6711,19.688,127000.0
2009-01-09 14:25:00,35.02,35.08,34.97,35.03,91800.0,19.688,19.7217,19.6599,19.6936,91800.0
2009-01-09 14:30:00,35.02,35.19,35.02,35.17,148400.0,19.688,19.7835,19.688,19.7723,148400.0
2009-01-09 14:35:00,35.17,35.17,35.04,35.11,83900.0,19.7723,19.7723,19.6992,19.7386,83900.0
2009-01-09 14:40:00,35.1,35.15,35.02,35.12,97600.0,19.733,19.7611,19.688,19.7442,97600.0
2009-01-09 14:45:00,35.12,35.2,35.09,35.1,150700.0,19.7442,19.7892,19.7273,19.733,150700.0
2009-01-09 14:50:00,35.11,35.15,35.08,35.12,132900.0,19.7386,19.7611,19.7217,19.7442,132900.0
2009-01-09 14:55:00,35.11,35.17,35.07,35.11,169600.0,19.7386,19.7723,19.7161,19.7386,169600.0
2009-01-09 15:00:00,35.11,35.18,35.05,35.08,112300.0,19.7386,19.7779,19.7048,19.7217,112300.0
2009-01-09 15:05:00,35.09,35.13,34.94,34.94,198700.0,19.7273,19.7498,19.643,19.643,198700.0
2009-01-09 15:10:00,34.94,34.95,34.85,34.89,385600.0,19.643,19.6486,19.5924,19.6149,385600.0
2009-01-09 15:15:00,34.88,34.91,34.75,34.78,317100.0,19.6093,19.6261,19.5362,19.5531,317100.0
2009-01-09 15:20:00,34.79,34.79,34.55,34.56,751500.0,19.5587,19.5587,19.4237,19.4294,751500.0
2009-01-09 15:25:00,34.56,34.7,34.39,34.67,652400.0,19.4294,19.5081,19.3338,19.4912,652400.0
2009-01-09 15:30:00,34.66,34.78,34.59,34.65,517900.0,19.4856,19.5531,19.4462,19.48,517900.0
2009-01-09 15:35:00,34.65,34.75,34.53,34.62,412200.0,19.48,19.5362,19.4125,19.4631,412200.0
2009-01-09 15:40:00,34.6,34.6,34.4,34.53,754100.0,19.4519,19.4519,19.3394,19.4125,754100.0
2009-01-09 15:45:00,34.52,34.53,34.33,34.33,410100.0,19.4069,19.4125,19.3001,19.3001,410100.0
2009-01-09 15:50:00,34.33,34.41,34.01,34.2,1819800.0,19.3001,19.345,19.1202,19.227,1819800.0
2009-01-09 15:55:00,34.2,34.21,33.98,34.18,2108600.0,19.227,19.2326,19.1033,19.2157,2108600.0
2009-01-09 16:00:00,34.19,34.36,34.1,34.11,107300.0,19.2214,19.3169,19.1708,19.1764,107300.0
2009-01-09 16:05:00,34.3,34.3,34.15,34.15,7200.0,19.2832,19.2832,19.1989,19.1989,7200.0
2009-01-09 16:10:00,34.15,34.15,34.15,34.15,0.0,19.1989,19.1989,19.1989,19.1989,0.0
2009-01-12 09:30:00,33.84,33.96,33.4,33.4,683400.0,19.0246,19.0921,18.7772,18.7772,683400.0
2009-01-12 09:35:00,33.38,33.52,33.3,33.33,523800.0,18.766,18.8447,18.721,18.7379,523800.0
2009-01-12 09:40:00,33.33,33.33,32.98,33.04,825600.0,18.7379,18.7379,18.5411,18.5748,825600.0
2009-01-12 09:45:00,33.03,33.2,32.97,33.16,648000.0,18.5692,18.6648,18.5355,18.6423,648000.0
2009-01-12 09:50:00,33.17,33.17,32.9,33.04,545100.0,18.6479,18.6479,18.4961,18.5748,545100.0
2009-01-12 09:55:00,33.04,33.25,32.99,33.25,437800.0,18.5748,18.6929,18.5467,18.6929,437800.0
2009-01-12 10:00:00,33.25,33.3,33.14,33.23,403400.0,18.6929,18.721,18.6311,18.6817,403400.0
2009-01-12 10:05:00,33.23,33.37,33.15,33.28,718000.0,18.6817,18.7604,18.6367,18.7098,718000.0
2009-01-12 10:10:00,33.23,33.34,33.16,33.29,426400.0,18.6817,18.7435,18.6423,18.7154,426400.0
2009-01-12 10:15:00,33.28,33.42,33.2,33.23,310900.0,18.7098,18.7885,18.6648,18.6817,310900.0
2009-01-12 10:20:00,33.24,33.31,33.14,33.21,408200.0,18.6873,18.7266,18.6311,18.6704,408200.0
2009-01-12 10:25:00,33.22,33.42,33.19,33.41,229100.0,18.676,18.7885,18.6592,18.7828,229100.0
2009-01-12 10:30:00,33.41,33.42,33.29,33.31,163900.0,18.7828,18.7885,18.7154,18.7266,163900.0
2009-01-12 10:35:00,33.31,33.47,33.29,33.46,151200.0,18.7266,18.8166,18.7154,18.811,151200.0
2009-01-12 10:40:00,33.46,33.65,33.46,33.62,314900.0,18.811,18.9178,18.811,18.9009,314900.0
2009-01-12 10:45:00,33.63,33.68,33.52,33.54,414400.0,18.9065,18.9346,18.8447,18.8559,414400.0
2009-01-12 10:50:00,33.53,33.62,33.53,33.55,154800.0,18.8503,18.9009,18.8503,18.8616,154800.0
2009-01-12 10:55:00,33.55,33.57,33.35,33.35,186500.0,18.8616,18.8728,18.7491,18.7491,186500.0
2009-01-12 11:00:00,33.35,33.39,33.31,33.34,121200.0,18.7491,18.7716,18.7266,18.7435,121200.0
2009-01-12 11:05:00,33.34,33.38,33.2,33.21,142400.0,18.7435,18.766,18.6648,18.6704,142400.0
2009-01-12 11:10:00,33.2,33.23,33.14,33.17,108200.0,18.6648,18.6817,18.6311,18.6479,108200.0
2009-01-12 11:15:00,33.17,33.23,33.01,33.02,425700.0,18.6479,18.6817,18.558,18.5636,425700.0
2009-01-12 11:20:00,33.02,33.18,33.01,33.16,207100.0,18.5636,18.6535,18.558,18.6423,207100.0
2009-01-12 11:25:00,33.16,33.18,33.06,33.11,98800.0,18.6423,18.6535,18.5861,18.6142,98800.0
2009-01-12 11:30:00,33.11,33.11,32.97,32.98,173800.0,18.6142,18.6142,18.5355,18.5411,173800.0
2009-01-12 11:35:00,32.98,33.13,32.95,33.11,257700.0,18.5411,18.6254,18.5242,18.6142,257700.0
2009-01-12 11:40:00,33.1,33.13,33.07,33.08,106700.0,18.6086,18.6254,18.5917,18.5973,106700.0
2009-01-12 11:45:00,33.09,33.1,33.01,33.02,147600.0,18.6029,18.6086,18.558,18.5636,147600.0
2009-01-12 11:50:00,33.02,33.06,32.98,33.02,86400.0,18.5636,18.5861,18.5411,18.5636,86400.0
2009-01-12 11:55:00,33.02,33.02,32.93,32.94,89000.0,18.5636,18.5636,18.513,18.5186,89000.0
2009-01-12 12:00:00,32.93,32.94,32.82,32.87,300400.0,18.513,18.5186,18.4512,18.4793,300400.0
2009-01-12 12:05:00,32.86,32.94,32.85,32.92,185700.0,18.4736,18.5186,18.468,18.5074,185700.0
2009-01-12 12:10:00,32.92,33.03,32.91,32.98,259800.0,18.5074,18.5692,18.5018,18.5411,259800.0
2009-01-12 12:15:00,32.97,32.98,32.94,32.98,44700.0,18.5355,18.5411,18.5186,18.5411,44700.0
2009-01-12 12:20:00,32.99,33.0,32.95,32.96,63200.0,18.5467,18.5523,18.5242,18.5299,63200.0
2009-01-12 12:25:00,32.97,33.0,32.93,32.96,113500.0,18.5355,18.5523,18.513,18.5299,113500.0
2009-01-12 12:30:00,32.96,33.0,32.95,33.0,136500.0,18.5299,18.5523,18.5242,18.5523,136500.0
2009-01-12 12:35:00,32.99,33.0,32.96,32.97,152200.0,18.5467,18.5523,18.5299,18.5355,152200.0
2009-01-12 12:40:00,32.97,32.99,32.93,32.93,51600.0,18.5355,18.5467,18.513,18.513,51600.0
2009-01-12 12:45:00,32.92,32.93,32.83,32.89,121600.0,18.5074,18.513,18.4568,18.4905,121600.0
2009-01-12 12:50:00,32.88,32.88,32.76,32.76,172300.0,18.4849,18.4849,18.4174,18.4174,172300.0
2009-01-12 12:55:00,32.76,32.78,32.7,32.74,146400.0,18.4174,18.4287,18.3837,18.4062,146400.0
2009-01-12 13:00:00,32.73,32.77,32.72,32.77,84300.0,18.4006,18.423,18.3949,18.423,84300.0
2009-01-12 13:05:00,32.76,32.87,32.74,32.87,137600.0,18.4174,18.4793,18.4062,18.4793,137600.0
2009-01-12 13:10:00,32.87,32.94,32.84,32.86,131100.0,18.4793,18.5186,18.4624,18.4736,131100.0
2009-01-12 13:15:00,32.86,32.89,32.82,32.86,112700.0,18.4736,18.4905,18.4512,18.4736,112700.0
2009-01-12 13:20:00,32.86,32.86,32.76,32.76,187100.0,18.4736,18.4736,18.4174,18.4174,187100.0
2009-01-12 13:25:00,32.76,32.82,32.75,32.75,101100.0,18.4174,18.4512,18.4118,18.4118,101100.0
2009-01-12 13:30:00,32.75,32.77,32.63,32.63,130200.0,18.4118,18.423,18.3443,18.3443,130200.0
2009-01-12 13:35:00,32.63,32.64,32.49,32.58,268500.0,18.3443,18.35,18.2656,18.3162,268500.0
2009-01-12 13:40:00,32.58,32.66,32.57,32.66,126300.0,18.3162,18.3612,18.3106,18.3612,126300.0
2009-01-12 13:45:00,32.65,32.83,32.64,32.74,289500.0,18.3556,18.4568,18.35,18.4062,289500.0
2009-01-12 13:50:00,32.73,32.74,32.67,32.73,173400.0,18.4006,18.4062,18.3668,18.4006,173400.0
2009-01-12 13:55:00,32.73,32.76,32.6,32.63,91100.0,18.4006,18.4174,18.3275,18.3443,91100.0
2009-01-12 14:00:00,32.61,32.61,32.44,32.44,204700.0,18.3331,18.3331,18.2375,18.2375,204700.0
2009-01-12 14:05:00,32.42,32.47,32.35,32.37,244500.0,18.2263,18.2544,18.1869,18.1982,244500.0
2009-01-12 14:10:00,32.38,32.43,32.36,32.38,130600.0,18.2038,18.2319,18.1925,18.2038,130600.0
2009-01-12 14:15:00,32.37,32.47,32.34,32.42,145600.0,18.1982,18.2544,18.1813,18.2263,145600.0
2009-01-12 14:20:00,32.43,32.43,32.3,32.36,134400.0,18.2319,18.2319,18.1588,18.1925,134400.0
2009-01-12 14:25:00,32.36,32.37,32.31,32.33,179000.0,18.1925,18.1982,18.1644,18.1757,179000.0
2009-01-12 14:30:00,32.33,32.34,32.12,32.12,180000.0,18.1757,18.1813,18.0576,18.0576,180000.0
2009-01-12 14:35:00,32.11,32.21,32.06,32.18,350000.0,18.052,18.1082,18.0239,18.0914,350000.0
2009-01-12 14:40:00,32.16,32.16,31.88,31.9,400900.0,18.0801,18.0801,17.9227,17.9339,400900.0
2009-01-12 14:45:00,31.89,32.0,31.79,31.97,422100.0,17.9283,17.9902,17.8721,17.9733,422100.0
2009-01-12 14:50:00,31.97,32.02,31.92,32.0,695500.0,17.9733,18.0014,17.9452,17.9902,695500.0
2009-01-12 14:55:00,32.0,32.15,31.95,32.05,319400.0,17.9902,18.0745,17.962,18.0183,319400.0
2009-01-12 15:00:00,32.04,32.25,32.02,32.16,299400.0,18.0126,18.1307,18.0014,18.0801,299400.0
2009-01-12 15:05:00,32.17,32.18,31.83,31.99,435500.0,18.0857,18.0914,17.8946,17.9845,435500.0
2009-01-12 15:10:00,31.99,32.01,31.88,31.94,362200.0,17.9845,17.9958,17.9227,17.9564,362200.0
2009-01-12 15:15:00,31.94,32.02,31.87,31.89,308000.0,17.9564,18.0014,17.9171,17.9283,308000.0
2009-01-12 15:20:00,31.89,32.26,31.84,32.18,1438600.0,17.9283,18.1363,17.9002,18.0914,1438600.0
2009-01-12 15:25:00,32.19,32.23,31.94,31.95,500700.0,18.097,18.1195,17.9564,17.962,500700.0
2009-01-12 15:30:00,31.95,32.06,31.82,31.82,592600.0,17.962,18.0239,17.889,17.889,592600.0
2009-01-12 15:35:00,31.82,31.86,31.7,31.76,783100.0,17.889,17.9114,17.8215,17.8552,783100.0
2009-01-12 15:40:00,31.76,31.82,31.65,31.8,935200.0,17.8552,17.889,17.7934,17.8777,935200.0
2009-01-12 15:45:00,31.8,32.12,31.74,32.09,1094700.0,17.8777,18.0576,17.844,18.0408,1094700.0
2009-01-12 15:50:00,32.09,32.27,32.02,32.22,2031500.0,18.0408,18.1419,18.0014,18.1138,2031500.0
2009-01-12 15:55:00,32.22,32.49,32.07,32.2,3214800.0,18.1138,18.2656,18.0295,18.1026,3214800.0
2009-01-12 16:00:00,32.22,32.26,32.2,32.22,17100.0,18.1138,18.1363,18.1026,18.1138,17100.0
2009-01-12 16:05:00,32.24,32.24,32.2,32.23,5300.0,18.1251,18.1251,18.1026,18.1195,5300.0
2009-01-12 16:10:00,32.23,32.24,32.21,32.23,13100.0,18.1195,18.1251,18.1082,18.1195,13100.0
2009-01-13 09:30:00,31.76,31.8,31.56,31.7,549400.0,17.8552,17.8777,17.7428,17.8215,549400.0
2009-01-13 09:35:00,31.69,32.14,31.69,31.91,867400.0,17.8159,18.0689,17.8159,17.9396,867400.0
2009-01-13 09:40:00,31.92,32.76,31.9,32.73,742600.0,17.9452,18.4174,17.9339,18.4006,742600.0
2009-01-13 09:45:00,32.7,32.73,32.47,32.49,635100.0,18.3837,18.4006,18.2544,18.2656,635100.0
2009-01-13 09:50:00,32.48,32.69,32.31,32.44,413300.0,18.26,18.3781,18.1644,18.2375,413300.0
2009-01-13 09:55:00,32.44,32.56,32.27,32.33,444100.0,18.2375,18.305,18.1419,18.1757,444100.0
2009-01-13 10:00:00,32.33,32.42,31.98,32.12,445800.0,18.1757,18.2263,17.9789,18.0576,445800.0
2009-01-13 10:05:00,32.15,32.45,32.15,32.39,310700.0,18.0745,18.2431,18.0745,18.2094,310700.0
2009-01-13 10:10:00,32.41,32.51,32.35,32.5,429600.0,18.2207,18.2769,18.1869,18.2713,429600.0
2009-01-13 10:15:00,32.48,32.64,32.4,32.42,317000.0,18.26,18.35,18.215,18.2263,317000.0
2009-01-13 10:20:00,32.41,32.42,32.19,32.2,306900.0,18.2207,18.2263,18.097,18.1026,306900.0
2009-01-13 10:25:00,32.2,32.32,32.18,32.26,254400.0,18.1026,18.1701,18.0914,18.1363,254400.0
2009-01-13 10:30:00,32.26,32.3,32.15,32.18,332800.0,18.1363,18.1588,18.0745,18.0914,332800.0
2009-01-13 10:35:00,32.19,32.35,32.14,32.35,204400.0,18.097,18.1869,18.0689,18.1869,204400.0
2009-01-13 10:40:00,32.36,32.54,32.36,32.46,230600.0,18.1925,18.2937,18.1925,18.2488,230600.0
2009-01-13 10:45:00,32.46,32.72,32.45,32.71,467100.0,18.2488,18.3949,18.2431,18.3893,467100.0
2009-01-13 10:50:00,32.71,33.17,32.66,33.16,910600.0,18.3893,18.6479,18.3612,18.6423,910600.0
2009-01-13 10:55:00,33.17,33.2,32.86,32.9,759400.0,18.6479,18.6648,18.4736,18.4961,759400.0
2009-01-13 11:00:00,32.89,32.95,32.8,32.82,342100.0,18.4905,18.5242,18.4399,18.4512,342100.0
2009-01-13 11:05:00,32.82,33.05,32.79,32.99,231700.0,18.4512,18.5805,18.4343,18.5467,231700.0
2009-01-13 11:10:00,32.99,33.02,32.82,32.88,329400.0,18.5467,18.5636,18.4512,18.4849,329400.0
2009-01-13 11:15:00,32.87,32.88,32.78,32.84,247400.0,18.4793,18.4849,18.4287,18.4624,247400.0
2009-01-13 11:20:00,32.84,32.84,32.63,32.72,202100.0,18.4624,18.4624,18.3443,18.3949,202100.0
2009-01-13 11:25:00,32.71,33.05,32.7,33.02,321100.0,18.3893,18.5805,18.3837,18.5636,321100.0
2009-01-13 11:30:00,33.03,33.19,32.99,33.09,261800.0,18.5692,18.6592,18.5467,18.6029,261800.0
2009-01-13 11:35:00,33.09,33.21,33.08,33.17,238200.0,18.6029,18.6704,18.5973,18.6479,238200.0
2009-01-13 11:40:00,33.17,33.3,33.11,33.18,467900.0,18.6479,18.721,18.6142,18.6535,467900.0
2009-01-13 11:45:00,33.17,33.24,33.12,33.13,302900.0,18.6479,18.6873,18.6198,18.6254,302900.0
2009-01-13 11:50:00,33.13,33.26,33.12,33.13,426200.0,18.6254,18.6985,18.6198,18.6254,426200.0
2009-01-13 11:55:00,33.14,33.24,33.03,33.2,272100.0,18.6311,18.6873,18.5692,18.6648,272100.0
2009-01-13 12:00:00,33.24,33.26,33.11,33.19,200400.0,18.6873,18.6985,18.6142,18.6592,200400.0
2009-01-13 12:05:00,33.21,33.25,33.13,33.2,282900.0,18.6704,18.6929,18.6254,18.6648,282900.0
2009-01-13 12:10:00,33.21,33.24,33.14,33.14,161500.0,18.6704,18.6873,18.6311,18.6311,161500.0
2009-01-13 12:15:00,33.14,33.17,32.98,32.99,501900.0,18.6311,18.6479,18.5411,18.5467,501900.0
2009-01-13 12:20:00,33.0,33.17,33.0,33.14,176400.0,18.5523,18.6479,18.5523,18.6311,176400.0
2009-01-13 12:25:00,33.14,33.15,33.05,33.11,80400.0,18.6311,18.6367,18.5805,18.6142,80400.0
2009-01-13 12:30:00,33.11,33.2,33.08,33.14,135400.0,18.6142,18.6648,18.5973,18.6311,135400.0
2009-01-13 12:35:00,33.14,33.22,33.09,33.19,129700.0,18.6311,18.676,18.6029,18.6592,129700.0
2009-01-13 12:40:00,33.19,33.19,33.03,33.05,128200.0,18.6592,18.6592,18.5692,18.5805,128200.0
2009-01-13 12:45:00,33.05,33.06,32.99,33.06,224900.0,18.5805,18.5861,18.5467,18.5861,224900.0
2009-01-13 12:50:00,33.06,33.18,33.05,33.16,263300.0,18.5861,18.6535,18.5805,18.6423,263300.0
2009-01-13 12:55:00,33.17,33.17,33.0,33.0,125800.0,18.6479,18.6479,18.5523,18.5523,125800.0
2009-01-13 13:00:00,32.99,33.05,32.77,32.81,239400.0,18.5467,18.5805,18.423,18.4455,239400.0
2009-01-13 13:05:00,32.81,32.97,32.78,32.97,142600.0,18.4455,18.5355,18.4287,18.5355,142600.0
2009-01-13 13:10:00,32.96,32.98,32.87,32.89,177900.0,18.5299,18.5411,18.4793,18.4905,177900.0
2009-01-13 13:15:00,32.89,32.91,32.76,32.76,93900.0,18.4905,18.5018,18.4174,18.4174,93900.0
2009-01-13 13:20:00,32.76,32.76,32.48,32.64,376300.0,18.4174,18.4174,18.26,18.35,376300.0
2009-01-13 13:25:00,32.64,32.69,32.56,32.67,213000.0,18.35,18.3781,18.305,18.3668,213000.0
2009-01-13 13:30:00,32.66,32.67,32.6,32.65,140400.0,18.3612,18.3668,18.3275,18.3556,140400.0
2009-01-13 13:35:00,32.66,32.8,32.65,32.75,233200.0,18.3612,18.4399,18.3556,18.4118,233200.0
2009-01-13 13:40:00,32.75,32.76,32.42,32.43,259300.0,18.4118,18.4174,18.2263,18.2319,259300.0
2009-01-13 13:45:00,32.43,32.48,32.33,32.36,143900.0,18.2319,18.26,18.1757,18.1925,143900.0
2009-01-13 13:50:00,32.34,32.43,32.34,32.36,139200.0,18.1813,18.2319,18.1813,18.1925,139200.0
2009-01-13 13:55:00,32.37,32.37,32.18,32.2,234500.0,18.1982,18.1982,18.0914,18.1026,234500.0
2009-01-13 14:00:00,32.2,32.3,32.18,32.3,130500.0,18.1026,18.1588,18.0914,18.1588,130500.0
2009-01-13 14:05:00,32.3,32.44,32.3,32.3,146000.0,18.1588,18.2375,18.1588,18.1588,146000.0
2009-01-13 14:10:00,32.31,32.49,32.3,32.47,167700.0,18.1644,18.2656,18.1588,18.2544,167700.0
2009-01-13 14:15:00,32.47,32.51,32.35,32.38,94800.0,18.2544,18.2769,18.1869,18.2038,94800.0
2009-01-13 14:20:00,32.38,32.39,32.25,32.26,118900.0,18.2038,18.2094,18.1307,18.1363,118900.0
2009-01-13 14:25:00,32.26,32.29,32.1,32.2,216100.0,18.1363,18.1532,18.0464,18.1026,216100.0
2009-01-13 14:30:00,32.21,32.72,32.2,32.63,281700.0,18.1082,18.3949,18.1026,18.3443,281700.0
2009-01-13 14:35:00,32.63,32.87,32.6,32.7,455800.0,18.3443,18.4793,18.3275,18.3837,455800.0
2009-01-13 14:40:00,32.7,32.83,32.63,32.7,264900.0,18.3837,18.4568,18.3443,18.3837,264900.0
2009-01-13 14:45:00,32.7,33.18,32.69,33.0,439700.0,18.3837,18.6535,18.3781,18.5523,439700.0
2009-01-13 14:50:00,33.0,33.08,32.92,33.01,365200.0,18.5523,18.5973,18.5074,18.558,365200.0
2009-01-13 14:55:00,33.03,33.12,32.86,32.86,323000.0,18.5692,18.6198,18.4736,18.4736,323000.0
2009-01-13 15:00:00,32.86,32.92,32.74,32.89,285800.0,18.4736,18.5074,18.4062,18.4905,285800.0
2009-01-13 15:05:00,32.9,32.9,32.52,32.58,398300.0,18.4961,18.4961,18.2825,18.3162,398300.0
2009-01-13 15:10:00,32.58,32.75,32.55,32.68,411600.0,18.3162,18.4118,18.2994,18.3724,411600.0
2009-01-13 15:15:00,32.71,33.0,32.61,32.85,389500.0,18.3893,18.5523,18.3331,18.468,389500.0
2009-01-13 15:20:00,32.85,33.18,32.76,33.13,542300.0,18.468,18.6535,18.4174,18.6254,542300.0
2009-01-13 15:25:00,33.13,33.14,32.89,33.09,380300.0,18.6254,18.6311,18.4905,18.6029,380300.0
2009-01-13 15:30:00,33.1,33.11,32.75,32.99,505100.0,18.6086,18.6142,18.4118,18.5467,505100.0
2009-01-13 15:35:00,32.98,33.22,32.95,33.15,767400.0,18.5411,18.676,18.5242,18.6367,767400.0
2009-01-13 15:40:00,33.16,33.2,32.94,33.02,962300.0,18.6423,18.6648,18.5186,18.5636,962300.0
2009-01-13 15:45:00,33.01,33.03,32.81,32.95,585700.0,18.558,18.5692,18.4455,18.5242,585700.0
2009-01-13 15:50:00,32.96,33.01,32.8,32.9,834800.0,18.5299,18.558,18.4399,18.4961,834800.0
2009-01-13 15:55:00,32.9,33.25,32.9,33.23,1325000.0,18.4961,18.6929,18.4961,18.6817,1325000.0
2009-01-13 16:00:00,33.17,33.21,33.17,33.21,9000.0,18.6479,18.6704,18.6479,18.6704,9000.0
2009-01-13 16:05:00,33.21,33.22,33.21,33.22,1200.0,18.6704,18.676,18.6704,18.676,1200.0
2009-01-13 16:10:00,33.21,33.21,33.21,33.21,200.0,18.6704,18.6704,18.6704,18.6704,200.0
2009-01-14 09:30:00,32.15,32.19,31.97,32.05,973700.0,18.0745,18.097,17.9733,18.0183,973700.0
2009-01-14 09:35:00,32.07,32.17,31.72,31.81,1013900.0,18.0295,18.0857,17.8327,17.8833,1013900.0
2009-01-14 09:40:00,31.8,31.98,31.7,31.7,716900.0,17.8777,17.9789,17.8215,17.8215,716900.0
2009-01-14 09:45:00,31.7,31.77,31.58,31.75,691000.0,17.8215,17.8609,17.754,17.8496,691000.0
2009-01-14 09:50:00,31.76,31.96,31.57,31.67,1030300.0,17.8552,17.9677,17.7484,17.8046,1030300.0
2009-01-14 09:55:00,31.68,31.88,31.64,31.74,408600.0,17.8103,17.9227,17.7878,17.844,408600.0
2009-01-14 10:00:00,31.72,31.85,31.65,31.8,552300.0,17.8327,17.9058,17.7934,17.8777,552300.0
2009-01-14 10:05:00,31.79,31.87,31.69,31.7,421100.0,17.8721,17.9171,17.8159,17.8215,421100.0
2009-01-14 10:10:00,31.7,31.77,31.64,31.67,476600.0,17.8215,17.8609,17.7878,17.8046,476600.0
2009-01-14 10:15:00,31.67,31.74,31.51,31.57,649900.0,17.8046,17.844,17.7147,17.7484,649900.0
2009-01-14 10:20:00,31.57,31.69,31.52,31.69,519900.0,17.7484,17.8159,17.7203,17.8159,519900.0
2009-01-14 10:25:00,31.69,31.77,31.64,31.65,482700.0,17.8159,17.8609,17.7878,17.7934,482700.0
2009-01-14 10:30:00,31.64,31.69,31.57,31.6,417400.0,17.7878,17.8159,17.7484,17.7653,417400.0
2009-01-14 10:35:00,31.6,31.6,31.49,31.5,442300.0,17.7653,17.7653,17.7034,17.7091,442300.0
2009-01-14 10:40:00,31.49,31.51,31.36,31.4,657300.0,17.7034,17.7147,17.6304,17.6528,657300.0
2009-01-14 10:45:00,31.4,31.52,31.31,31.48,402200.0,17.6528,17.7203,17.6022,17.6978,402200.0
2009-01-14 10:50:00,31.48,31.54,31.41,31.44,593800.0,17.6978,17.7315,17.6585,17.6753,593800.0
2009-01-14 10:55:00,31.44,31.5,31.37,31.48,327700.0,17.6753,17.7091,17.636,17.6978,327700.0
2009-01-14 11:00:00,31.47,31.52,31.44,31.47,329500.0,17.6922,17.7203,17.6753,17.6922,329500.0
2009-01-14 11:05:00,31.48,31.56,31.42,31.43,238400.0,17.6978,17.7428,17.6641,17.6697,238400.0
2009-01-14 11:10:00,31.42,31.47,31.36,31.44,439300.0,17.6641,17.6922,17.6304,17.6753,439300.0
2009-01-14 11:15:00,31.44,31.53,31.39,31.53,159100.0,17.6753,17.7259,17.6472,17.7259,159100.0
2009-01-14 11:20:00,31.53,31.57,31.48,31.53,345600.0,17.7259,17.7484,17.6978,17.7259,345600.0
2009-01-14 11:25:00,31.53,31.66,31.53,31.63,198400.0,17.7259,17.799,17.7259,17.7821,198400.0
2009-01-14 11:30:00,31.63,31.7,31.61,31.68,175800.0,17.7821,17.8215,17.7709,17.8103,175800.0
2009-01-14 11:35:00,31.68,31.69,31.57,31.61,110700.0,17.8103,17.8159,17.7484,17.7709,110700.0
2009-01-14 11:40:00,31.63,31.78,31.6,31.74,186200.0,17.7821,17.8665,17.7653,17.844,186200.0
2009-01-14 11:45:00,31.74,31.79,31.68,31.74,228200.0,17.844,17.8721,17.8103,17.844,228200.0
2009-01-14 11:50:00,31.73,32.03,31.73,32.01,348200.0,17.8384,18.007,17.8384,17.9958,348200.0
2009-01-14 11:55:00,32.01,32.01,31.87,31.91,284800.0,17.9958,17.9958,17.9171,17.9396,284800.0
2009-01-14 12:00:00,31.9,31.95,31.73,31.76,265400.0,17.9339,17.962,17.8384,17.8552,265400.0
2009-01-14 12:05:00,31.75,31.87,31.7,31.87,211000.0,17.8496,17.9171,17.8215,17.9171,211000.0
2009-01-14 12:10:00,31.87,31.89,31.77,31.82,146400.0,17.9171,17.9283,17.8609,17.889,146400.0
2009-01-14 12:15:00,31.82,31.84,31.64,31.67,156500.0,17.889,17.9002,17.7878,17.8046,156500.0
2009-01-14 12:20:00,31.68,31.73,31.65,31.69,117600.0,17.8103,17.8384,17.7934,17.8159,117600.0
2009-01-14 12:25:00,31.67,31.77,31.64,31.77,178200.0,17.8046,17.8609,17.7878,17.8609,178200.0
2009-01-14 12:30:00,31.76,31.85,31.73,31.79,166300.0,17.8552,17.9058,17.8384,17.8721,166300.0
2009-01-14 12:35:00,31.79,31.83,31.71,31.77,172300.0,17.8721,17.8946,17.8271,17.8609,172300.0
2009-01-14 12:40:00,31.78,31.78,31.6,31.65,166400.0,17.8665,17.8665,17.7653,17.7934,166400.0
2009-01-14 12:45:00,31.66,31.73,31.6,31.62,253100.0,17.799,17.8384,17.7653,17.7765,253100.0
2009-01-14 12:50:00,31.61,31.77,31.61,31.77,159700.0,17.7709,17.8609,17.7709,17.8609,159700.0
2009-01-14 12:55:00,31.76,31.78,31.69,31.72,247200.0,17.8552,17.8665,17.8159,17.8327,247200.0
2009-01-14 13:00:00,31.72,31.77,31.65,31.69,179800.0,17.8327,17.8609,17.7934,17.8159,179800.0
2009-01-14 13:05:00,31.69,31.71,31.65,31.67,156300.0,17.8159,17.8271,17.7934,17.8046,156300.0
2009-01-14 13:10:00,31.68,31.69,31.57,31.6,177800.0,17.8103,17.8159,17.7484,17.7653,177800.0
2009-01-14 13:15:00,31.59,31.59,31.5,31.51,149400.0,17.7597,17.7597,17.7091,17.7147,149400.0
2009-01-14 13:20:00,31.51,31.56,31.45,31.49,128200.0,17.7147,17.7428,17.681,17.7034,128200.0
2009-01-14 13:25:00,31.5,31.52,31.43,31.47,176600.0,17.7091,17.7203,17.6697,17.6922,176600.0
2009-01-14 13:30:00,31.48,31.54,31.44,31.5,184100.0,17.6978,17.7315,17.6753,17.7091,184100.0
2009-01-14 13:35:00,31.49,31.51,31.4,31.45,216400.0,17.7034,17.7147,17.6528,17.681,216400.0
2009-01-14 13:40:00,31.45,31.48,31.42,31.43,103400.0,17.681,17.6978,17.6641,17.6697,103400.0
2009-01-14 13:45:00,31.43,31.55,31.4,31.47,210300.0,17.6697,17.7372,17.6528,17.6922,210300.0
2009-01-14 13:50:00,31.46,31.5,31.4,31.44,162400.0,17.6866,17.7091,17.6528,17.6753,162400.0
2009-01-14 13:55:00,31.43,31.48,31.41,31.45,104600.0,17.6697,17.6978,17.6585,17.681,104600.0
2009-01-14 14:00:00,31.45,31.49,31.28,31.3,336500.0,17.681,17.7034,17.5854,17.5966,336500.0
2009-01-14 14:05:00,31.3,31.44,31.12,31.44,826300.0,17.5966,17.6753,17.4954,17.6753,826300.0
2009-01-14 14:10:00,31.43,31.62,31.38,31.43,262300.0,17.6697,17.7765,17.6416,17.6697,262300.0
2009-01-14 14:15:00,31.44,31.57,31.4,31.48,243800.0,17.6753,17.7484,17.6528,17.6978,243800.0
2009-01-14 14:20:00,31.48,31.49,31.31,31.38,227700.0,17.6978,17.7034,17.6022,17.6416,227700.0
2009-01-14 14:25:00,31.37,31.44,31.29,31.41,146200.0,17.636,17.6753,17.591,17.6585,146200.0
2009-01-14 14:30:00,31.41,31.8,31.41,31.73,536200.0,17.6585,17.8777,17.6585,17.8384,536200.0
2009-01-14 14:35:00,31.73,31.96,31.69,31.78,559900.0,17.8384,17.9677,17.8159,17.8665,559900.0
2009-01-14 14:40:00,31.78,31.87,31.7,31.85,314900.0,17.8665,17.9171,17.8215,17.9058,314900.0
2009-01-14 14:45:00,31.86,31.88,31.7,31.74,259500.0,17.9114,17.9227,17.8215,17.844,259500.0
2009-01-14 14:50:00,31.74,31.85,31.74,31.81,378200.0,17.844,17.9058,17.844,17.8833,378200.0
2009-01-14 14:55:00,31.8,32.04,31.8,31.88,378500.0,17.8777,18.0126,17.8777,17.9227,378500.0
2009-01-14 15:00:00,31.88,31.88,31.61,31.62,360300.0,17.9227,17.9227,17.7709,17.7765,360300.0
2009-01-14 15:05:00,31.62,31.66,31.53,31.59,613000.0,17.7765,17.799,17.7259,17.7597,613000.0
2009-01-14 15:10:00,31.59,31.61,31.41,31.49,412600.0,17.7597,17.7709,17.6585,17.7034,412600.0
2009-01-14 15:15:00,31.5,31.57,31.36,31.52,646500.0,17.7091,17.7484,17.6304,17.7203,646500.0
2009-01-14 15:20:00,31.52,31.65,31.51,31.6,425600.0,17.7203,17.7934,17.7147,17.7653,425600.0
2009-01-14 15:25:00,31.6,31.68,31.4,31.41,409300.0,17.7653,17.8103,17.6528,17.6585,409300.0
2009-01-14 15:30:00,31.41,31.54,31.38,31.5,501500.0,17.6585,17.7315,17.6416,17.7091,501500.0
2009-01-14 15:35:00,31.5,31.51,31.23,31.25,841700.0,17.7091,17.7147,17.5573,17.5685,841700.0
2009-01-14 15:40:00,31.26,31.34,31.13,31.3,1020600.0,17.5741,17.6191,17.501,17.5966,1020600.0
2009-01-14 15:45:00,31.31,31.58,31.24,31.49,1222100.0,17.6022,17.754,17.5629,17.7034,1222100.0
2009-01-14 15:50:00,31.49,31.71,31.41,31.41,932200.0,17.7034,17.8271,17.6585,17.6585,932200.0
2009-01-14 15:55:00,31.41,31.48,31.3,31.45,1980400.0,17.6585,17.6978,17.5966,17.681,1980400.0
2009-01-14 16:00:00,31.51,31.51,31.45,31.45,2063700.0,17.7147,17.7147,17.681,17.681,2063700.0
2009-01-14 16:05:00,31.46,31.49,31.41,31.41,12200.0,17.6866,17.7034,17.6585,17.6585,12200.0
2009-01-14 16:10:00,31.4,31.49,31.39,31.49,39000.0,17.6528,17.7034,17.6472,17.7034,39000.0
2009-01-15 09:30:00,31.35,31.38,30.99,31.0,891600.0,17.6247,17.6416,17.4223,17.428,891600.0
2009-01-15 09:35:00,31.0,31.02,30.86,31.02,986100.0,17.428,17.4392,17.3493,17.4392,986100.0
2009-01-15 09:40:00,31.01,31.03,30.75,30.79,831800.0,17.4336,17.4448,17.2874,17.3099,831800.0
2009-01-15 09:45:00,30.78,30.78,30.46,30.52,762200.0,17.3043,17.3043,17.1244,17.1581,762200.0
2009-01-15 09:50:00,30.52,30.79,30.52,30.77,682000.0,17.1581,17.3099,17.1581,17.2987,682000.0
2009-01-15 09:55:00,30.78,30.92,30.76,30.79,413000.0,17.3043,17.383,17.293,17.3099,413000.0
2009-01-15 10:00:00,30.78,30.86,30.56,30.68,638700.0,17.3043,17.3493,17.1806,17.2481,638700.0
2009-01-15 10:05:00,30.66,30.7,30.5,30.59,475800.0,17.2368,17.2593,17.1469,17.1975,475800.0
2009-01-15 10:10:00,30.58,30.7,30.47,30.6,314100.0,17.1918,17.2593,17.13,17.2031,314100.0
2009-01-15 10:15:00,30.6,30.63,30.16,30.23,806100.0,17.2031,17.22,16.9557,16.9951,806100.0
2009-01-15 10:20:00,30.24,30.34,30.15,30.17,763500.0,17.0007,17.0569,16.9501,16.9613,763500.0
2009-01-15 10:25:00,30.16,30.19,30.06,30.07,538200.0,16.9557,16.9726,16.8995,16.9051,538200.0
2009-01-15 10:30:00,30.06,30.1,29.9,29.92,794200.0,16.8995,16.922,16.8096,16.8208,794200.0
2009-01-15 10:35:00,29.93,30.07,29.83,30.05,802200.0,16.8264,16.9051,16.7702,16.8939,802200.0
2009-01-15 10:40:00,30.05,30.12,30.01,30.04,635400.0,16.8939,16.9332,16.8714,16.8883,635400.0
2009-01-15 10:45:00,30.04,30.26,30.02,30.25,770500.0,16.8883,17.0119,16.877,17.0063,770500.0
2009-01-15 10:50:00,30.26,30.33,30.22,30.31,368100.0,17.0119,17.0513,16.9895,17.0401,368100.0
2009-01-15 10:55:00,30.31,30.39,30.25,30.28,312800.0,17.0401,17.085,17.0063,17.0232,312800.0
2009-01-15 11:00:00,30.28,30.33,30.19,30.32,286200.0,17.0232,17.0513,16.9726,17.0457,286200.0
2009-01-15 11:05:00,30.32,30.48,30.3,30.47,276000.0,17.0457,17.1356,17.0344,17.13,276000.0
2009-01-15 11:10:00,30.49,30.49,30.37,30.38,195300.0,17.1412,17.1412,17.0738,17.0794,195300.0
2009-01-15 11:15:00,30.38,30.38,30.27,30.27,263100.0,17.0794,17.0794,17.0176,17.0176,263100.0
2009-01-15 11:20:00,30.27,30.4,30.24,30.35,169800.0,17.0176,17.0906,17.0007,17.0625,169800.0
2009-01-15 11:25:00,30.35,30.39,30.31,30.35,237000.0,17.0625,17.085,17.0401,17.0625,237000.0
2009-01-15 11:30:00,30.35,30.43,30.32,30.37,216700.0,17.0625,17.1075,17.0457,17.0738,216700.0
2009-01-15 11:35:00,30.37,30.37,30.24,30.29,270300.0,17.0738,17.0738,17.0007,17.0288,270300.0
2009-01-15 11:40:00,30.29,30.32,30.13,30.15,186200.0,17.0288,17.0457,16.9389,16.9501,186200.0
2009-01-15 11:45:00,30.13,30.15,30.09,30.1,153700.0,16.9389,16.9501,16.9164,16.922,153700.0
2009-01-15 11:50:00,30.09,30.22,30.07,30.22,211100.0,16.9164,16.9895,16.9051,16.9895,211100.0
2009-01-15 11:55:00,30.22,30.26,30.17,30.17,360200.0,16.9895,17.0119,16.9613,16.9613,360200.0
2009-01-15 12:00:00,30.18,30.22,30.12,30.15,124600.0,16.967,16.9895,16.9332,16.9501,124600.0
2009-01-15 12:05:00,30.14,30.14,30.04,30.06,138400.0,16.9445,16.9445,16.8883,16.8995,138400.0
2009-01-15 12:10:00,30.06,30.28,30.04,30.24,320600.0,16.8995,17.0232,16.8883,17.0007,320600.0
2009-01-15 12:15:00,30.23,30.26,30.15,30.23,257300.0,16.9951,17.0119,16.9501,16.9951,257300.0
2009-01-15 12:20:00,30.23,30.23,30.06,30.07,185300.0,16.9951,16.9951,16.8995,16.9051,185300.0
2009-01-15 12:25:00,30.07,30.18,30.05,30.12,117400.0,16.9051,16.967,16.8939,16.9332,117400.0
2009-01-15 12:30:00,30.11,30.14,30.05,30.12,150100.0,16.9276,16.9445,16.8939,16.9332,150100.0
2009-01-15 12:35:00,30.1,30.13,29.98,29.99,241600.0,16.922,16.9389,16.8545,16.8601,241600.0
2009-01-15 12:40:00,29.99,30.15,29.99,30.14,167500.0,16.8601,16.9501,16.8601,16.9445,167500.0
2009-01-15 12:45:00,30.14,30.19,30.09,30.19,108300.0,16.9445,16.9726,16.9164,16.9726,108300.0
2009-01-15 12:50:00,30.19,30.27,30.17,30.21,151200.0,16.9726,17.0176,16.9613,16.9838,151200.0
2009-01-15 12:55:00,30.2,30.23,30.13,30.23,100400.0,16.9782,16.9951,16.9389,16.9951,100400.0
2009-01-15 13:00:00,30.24,30.37,30.24,30.3,215100.0,17.0007,17.0738,17.0007,17.0344,215100.0
2009-01-15 13:05:00,30.3,30.38,30.29,30.36,268000.0,17.0344,17.0794,17.0288,17.0682,268000.0
2009-01-15 13:10:00,30.37,30.46,30.3,30.37,176900.0,17.0738,17.1244,17.0344,17.0738,176900.0
2009-01-15 13:15:00,30.38,30.43,30.3,30.35,118700.0,17.0794,17.1075,17.0344,17.0625,118700.0
2009-01-15 13:20:00,30.36,30.38,30.25,30.33,156000.0,17.0682,17.0794,17.0063,17.0513,156000.0
2009-01-15 13:25:00,30.33,30.47,30.3,30.47,272800.0,17.0513,17.13,17.0344,17.13,272800.0
2009-01-15 13:30:00,30.47,30.62,30.46,30.56,430300.0,17.13,17.2143,17.1244,17.1806,430300.0
2009-01-15 13:35:00,30.56,30.93,30.45,30.92,552800.0,17.1806,17.3886,17.1188,17.383,552800.0
2009-01-15 13:40:00,30.93,31.04,30.75,30.83,816500.0,17.3886,17.4505,17.2874,17.3324,816500.0
2009-01-15 13:45:00,30.83,30.84,30.7,30.82,501100.0,17.3324,17.338,17.2593,17.3268,501100.0
2009-01-15 13:50:00,30.82,31.42,30.79,31.42,651300.0,17.3268,17.6641,17.3099,17.6641,651300.0
2009-01-15 13:55:00,31.42,31.97,31.3,31.9,1459700.0,17.6641,17.9733,17.5966,17.9339,1459700.0
2009-01-15 14:00:00,31.9,32.19,31.69,31.69,1152900.0,17.9339,18.097,17.8159,17.8159,1152900.0
2009-01-15 14:05:00,31.69,32.16,31.69,32.05,819000.0,17.8159,18.0801,17.8159,18.0183,819000.0
2009-01-15 14:10:00,32.05,32.23,31.91,31.94,604200.0,18.0183,18.1195,17.9396,17.9564,604200.0
2009-01-15 14:15:00,31.94,32.23,31.92,32.18,653800.0,17.9564,18.1195,17.9452,18.0914,653800.0
2009-01-15 14:20:00,32.21,32.47,32.18,32.28,675100.0,18.1082,18.2544,18.0914,18.1476,675100.0
2009-01-15 14:25:00,32.27,32.62,32.21,32.62,1010500.0,18.1419,18.3387,18.1082,18.3387,1010500.0
2009-01-15 14:30:00,32.63,33.17,32.54,32.88,1210200.0,18.3443,18.6479,18.2937,18.4849,1210200.0
2009-01-15 14:35:00,32.86,32.93,32.62,32.93,1050300.0,18.4736,18.513,18.3387,18.513,1050300.0
2009-01-15 14:40:00,32.92,33.12,32.78,32.96,794800.0,18.5074,18.6198,18.4287,18.5299,794800.0
2009-01-15 14:45:00,32.96,33.16,32.93,33.07,528600.0,18.5299,18.6423,18.513,18.5917,528600.0
2009-01-15 14:50:00,33.05,33.15,32.73,32.78,826600.0,18.5805,18.6367,18.4006,18.4287,826600.0
2009-01-15 14:55:00,32.78,32.78,32.56,32.58,510900.0,18.4287,18.4287,18.305,18.3162,510900.0
2009-01-15 15:00:00,32.58,32.92,32.54,32.69,547700.0,18.3162,18.5074,18.2937,18.3781,547700.0
2009-01-15 15:05:00,32.68,32.86,32.24,32.48,713800.0,18.3724,18.4736,18.1251,18.26,713800.0
2009-01-15 15:10:00,32.49,32.62,32.42,32.58,519500.0,18.2656,18.3387,18.2263,18.3162,519500.0
2009-01-15 15:15:00,32.58,32.83,32.53,32.76,509500.0,18.3162,18.4568,18.2881,18.4174,509500.0
2009-01-15 15:20:00,32.75,32.85,32.43,32.44,539400.0,18.4118,18.468,18.2319,18.2375,539400.0
2009-01-15 15:25:00,32.43,32.48,32.23,32.35,964700.0,18.2319,18.26,18.1195,18.1869,964700.0
2009-01-15 15:30:00,32.35,32.36,31.84,32.07,1212800.0,18.1869,18.1925,17.9002,18.0295,1212800.0
2009-01-15 15:35:00,32.08,32.08,31.41,31.73,1301200.0,18.0351,18.0351,17.6585,17.8384,1301200.0
2009-01-15 15:40:00,31.73,31.76,31.1,31.1,1655400.0,17.8384,17.8552,17.4842,17.4842,1655400.0
2009-01-15 15:45:00,31.1,31.31,31.05,31.25,1339100.0,17.4842,17.6022,17.4561,17.5685,1339100.0
2009-01-15 15:50:00,31.24,32.0,31.24,31.97,1355400.0,17.5629,17.9902,17.5629,17.9733,1355400.0
2009-01-15 15:55:00,31.97,32.52,31.78,32.37,1552900.0,17.9733,18.2825,17.8665,18.1982,1552900.0
2009-01-15 16:00:00,32.43,32.63,29.95,29.95,106000.0,18.2319,18.3443,16.8377,16.8377,106000.0
2009-01-15 16:05:00,32.3,32.3,32.16,32.3,7200.0,18.1588,18.1588,18.0801,18.1588,7200.0
2009-01-15 16:10:00,32.25,32.25,32.25,32.25,200.0,18.1307,18.1307,18.1307,18.1307,200.0
2009-01-16 09:30:00,33.13,33.47,33.01,33.31,1056800.0,18.6254,18.8166,18.558,18.7266,1056800.0
2009-01-16 09:35:00,33.3,33.31,32.95,33.19,1004600.0,18.721,18.7266,18.5242,18.6592,1004600.0
2009-01-16 09:40:00,33.18,33.34,32.83,33.27,1369700.0,18.6535,18.7435,18.4568,18.7041,1369700.0
2009-01-16 09:45:00,33.27,33.44,33.18,33.38,1011500.0,18.7041,18.7997,18.6535,18.766,1011500.0
2009-01-16 09:50:00,33.38,33.43,33.04,33.12,640600.0,18.766,18.7941,18.5748,18.6198,640600.0
2009-01-16 09:55:00,33.08,33.16,33.01,33.11,745800.0,18.5973,18.6423,18.558,18.6142,745800.0
2009-01-16 10:00:00,33.1,33.41,33.1,33.32,514000.0,18.6086,18.7828,18.6086,18.7322,514000.0
2009-01-16 10:05:00,33.32,33.35,33.01,33.06,898000.0,18.7322,18.7491,18.558,18.5861,898000.0
2009-01-16 10:10:00,33.06,33.14,32.92,33.1,700700.0,18.5861,18.6311,18.5074,18.6086,700700.0
2009-01-16 10:15:00,33.1,33.15,32.75,32.77,778800.0,18.6086,18.6367,18.4118,18.423,778800.0
2009-01-16 10:20:00,32.76,32.99,32.74,32.98,402800.0,18.4174,18.5467,18.4062,18.5411,402800.0
2009-01-16 10:25:00,32.98,33.16,32.96,33.11,438500.0,18.5411,18.6423,18.5299,18.6142,438500.0
2009-01-16 10:30:00,33.1,33.24,33.03,33.19,340200.0,18.6086,18.6873,18.5692,18.6592,340200.0
2009-01-16 10:35:00,33.17,33.17,33.02,33.09,475300.0,18.6479,18.6479,18.5636,18.6029,475300.0
2009-01-16 10:40:00,33.09,33.1,32.98,33.03,318900.0,18.6029,18.6086,18.5411,18.5692,318900.0
2009-01-16 10:45:00,33.04,33.17,32.97,33.03,380700.0,18.5748,18.6479,18.5355,18.5692,380700.0
2009-01-16 10:50:00,33.02,33.1,32.89,33.06,418500.0,18.5636,18.6086,18.4905,18.5861,418500.0
2009-01-16 10:55:00,33.04,33.11,32.91,33.08,352600.0,18.5748,18.6142,18.5018,18.5973,352600.0
2009-01-16 11:00:00,33.07,33.2,33.01,33.13,266200.0,18.5917,18.6648,18.558,18.6254,266200.0
2009-01-16 11:05:00,33.13,33.15,32.94,32.95,358200.0,18.6254,18.6367,18.5186,18.5242,358200.0
2009-01-16 11:10:00,32.94,32.95,32.7,32.75,419100.0,18.5186,18.5242,18.3837,18.4118,419100.0
2009-01-16 11:15:00,32.75,32.75,32.61,32.69,361200.0,18.4118,18.4118,18.3331,18.3781,361200.0
2009-01-16 11:20:00,32.69,32.74,32.48,32.59,460800.0,18.3781,18.4062,18.26,18.3218,460800.0
2009-01-16 11:25:00,32.59,32.68,32.54,32.64,577900.0,18.3218,18.3724,18.2937,18.35,577900.0
2009-01-16 11:30:00,32.63,32.69,32.29,32.31,458600.0,18.3443,18.3781,18.1532,18.1644,458600.0
2009-01-16 11:35:00,32.31,32.31,32.0,32.2,798000.0,18.1644,18.1644,17.9902,18.1026,798000.0
2009-01-16 11:40:00,32.21,32.3,32.03,32.3,878100.0,18.1082,18.1588,18.007,18.1588,878100.0
2009-01-16 11:45:00,32.3,32.36,32.19,32.24,272200.0,18.1588,18.1925,18.097,18.1251,272200.0
2009-01-16 11:50:00,32.25,32.43,32.18,32.18,256400.0,18.1307,18.2319,18.0914,18.0914,256400.0
2009-01-16 11:55:00,32.18,32.18,31.96,32.07,528800.0,18.0914,18.0914,17.9677,18.0295,528800.0
2009-01-16 12:00:00,32.08,32.21,32.06,32.17,339700.0,18.0351,18.1082,18.0239,18.0857,339700.0
2009-01-16 12:05:00,32.17,32.19,31.84,31.85,235200.0,18.0857,18.097,17.9002,17.9058,235200.0
2009-01-16 12:10:00,31.84,31.95,31.74,31.92,666700.0,17.9002,17.962,17.844,17.9452,666700.0
2009-01-16 12:15:00,31.91,32.02,31.68,31.88,912000.0,17.9396,18.0014,17.8103,17.9227,912000.0
2009-01-16 12:20:00,31.87,31.88,31.61,31.69,803600.0,17.9171,17.9227,17.7709,17.8159,803600.0
2009-01-16 12:25:00,31.68,31.85,31.59,31.81,570700.0,17.8103,17.9058,17.7597,17.8833,570700.0
2009-01-16 12:30:00,31.82,32.09,31.78,31.98,734600.0,17.889,18.0408,17.8665,17.9789,734600.0
2009-01-16 12:35:00,31.98,32.19,31.82,32.19,617800.0,17.9789,18.097,17.889,18.097,617800.0
2009-01-16 12:40:00,32.2,32.33,32.11,32.21,497600.0,18.1026,18.1757,18.052,18.1082,497600.0
2009-01-16 12:45:00,32.21,32.21,31.99,32.17,320800.0,18.1082,18.1082,17.9845,18.0857,320800.0
2009-01-16 12:50:00,32.16,32.66,32.13,32.55,552500.0,18.0801,18.3612,18.0632,18.2994,552500.0
2009-01-16 12:55:00,32.54,32.54,32.22,32.37,387900.0,18.2937,18.2937,18.1138,18.1982,387900.0
2009-01-16 13:00:00,32.38,32.7,32.37,32.53,472100.0,18.2038,18.3837,18.1982,18.2881,472100.0
2009-01-16 13:05:00,32.53,32.55,32.34,32.4,293000.0,18.2881,18.2994,18.1813,18.215,293000.0
2009-01-16 13:10:00,32.4,32.72,32.39,32.47,298900.0,18.215,18.3949,18.2094,18.2544,298900.0
2009-01-16 13:15:00,32.47,32.5,32.13,32.31,456200.0,18.2544,18.2713,18.0632,18.1644,456200.0
2009-01-16 13:20:00,32.3,32.39,32.18,32.25,294800.0,18.1588,18.2094,18.0914,18.1307,294800.0
2009-01-16 13:25:00,32.23,32.39,32.12,32.33,265200.0,18.1195,18.2094,18.0576,18.1757,265200.0
2009-01-16 13:30:00,32.34,32.56,32.3,32.5,300100.0,18.1813,18.305,18.1588,18.2713,300100.0
2009-01-16 13:35:00,32.5,32.88,32.5,32.71,392600.0,18.2713,18.4849,18.2713,18.3893,392600.0
2009-01-16 13:40:00,32.66,32.85,32.64,32.78,269100.0,18.3612,18.468,18.35,18.4287,269100.0
2009-01-16 13:45:00,32.79,32.79,32.48,32.49,280000.0,18.4343,18.4343,18.26,18.2656,280000.0
2009-01-16 13:50:00,32.48,32.63,32.34,32.34,335200.0,18.26,18.3443,18.1813,18.1813,335200.0
2009-01-16 13:55:00,32.35,32.7,32.35,32.7,288200.0,18.1869,18.3837,18.1869,18.3837,288200.0
2009-01-16 14:00:00,32.71,32.74,32.52,32.66,281800.0,18.3893,18.4062,18.2825,18.3612,281800.0
2009-01-16 14:05:00,32.66,32.94,32.63,32.78,560000.0,18.3612,18.5186,18.3443,18.4287,560000.0
2009-01-16 14:10:00,32.78,32.87,32.62,32.64,280600.0,18.4287,18.4793,18.3387,18.35,280600.0
2009-01-16 14:15:00,32.65,32.78,32.45,32.67,346200.0,18.3556,18.4287,18.2431,18.3668,346200.0
2009-01-16 14:20:00,32.66,32.66,32.42,32.61,352500.0,18.3612,18.3612,18.2263,18.3331,352500.0
2009-01-16 14:25:00,32.61,32.81,32.61,32.65,286800.0,18.3331,18.4455,18.3331,18.3556,286800.0
2009-01-16 14:30:00,32.65,32.8,32.31,32.4,385600.0,18.3556,18.4399,18.1644,18.215,385600.0
2009-01-16 14:35:00,32.4,32.63,32.39,32.49,292300.0,18.215,18.3443,18.2094,18.2656,292300.0
2009-01-16 14:40:00,32.5,32.69,32.39,32.52,498700.0,18.2713,18.3781,18.2094,18.2825,498700.0
2009-01-16 14:45:00,32.51,32.66,32.4,32.45,557200.0,18.2769,18.3612,18.215,18.2431,557200.0
2009-01-16 14:50:00,32.44,32.79,32.44,32.62,385100.0,18.2375,18.4343,18.2375,18.3387,385100.0
2009-01-16 14:55:00,32.63,32.86,32.58,32.83,302700.0,18.3443,18.4736,18.3162,18.4568,302700.0
2009-01-16 15:00:00,32.83,32.9,32.51,32.52,470900.0,18.4568,18.4961,18.2769,18.2825,470900.0
2009-01-16 15:05:00,32.52,32.79,32.52,32.79,633900.0,18.2825,18.4343,18.2825,18.4343,633900.0
2009-01-16 15:10:00,32.8,33.11,32.8,32.96,736500.0,18.4399,18.6142,18.4399,18.5299,736500.0
2009-01-16 15:15:00,32.96,33.19,32.96,33.04,518100.0,18.5299,18.6592,18.5299,18.5748,518100.0
2009-01-16 15:20:00,33.04,33.15,32.75,33.04,479500.0,18.5748,18.6367,18.4118,18.5748,479500.0
2009-01-16 15:25:00,33.05,33.14,32.7,32.7,430000.0,18.5805,18.6311,18.3837,18.3837,430000.0
2009-01-16 15:30:00,32.7,32.95,32.67,32.87,443800.0,18.3837,18.5242,18.3668,18.4793,443800.0
2009-01-16 15:35:00,32.88,32.98,32.76,32.88,469600.0,18.4849,18.5411,18.4174,18.4849,469600.0
2009-01-16 15:40:00,32.87,33.02,32.76,32.96,689700.0,18.4793,18.5636,18.4174,18.5299,689700.0
2009-01-16 15:45:00,32.96,33.05,32.82,33.01,1028500.0,18.5299,18.5805,18.4512,18.558,1028500.0
2009-01-16 15:50:00,33.0,33.38,33.0,33.33,1472200.0,18.5523,18.766,18.5523,18.7379,1472200.0
2009-01-16 15:55:00,33.33,33.72,33.32,33.53,4146800.0,18.7379,18.9571,18.7322,18.8503,4146800.0
2009-01-16 16:00:00,33.53,33.55,33.4,33.5,71400.0,18.8503,18.8616,18.7772,18.8334,71400.0
2009-01-16 16:05:00,33.45,33.5,33.4,33.5,4800.0,18.8053,18.8334,18.7772,18.8334,4800.0
2009-01-16 16:10:00,33.45,33.7,33.0,33.7,96500.0,18.8053,18.9459,18.5523,18.9459,96500.0
2009-01-20 09:30:00,32.85,33.01,32.43,32.63,1233300.0,18.468,18.558,18.2319,18.3443,1233300.0
2009-01-20 09:35:00,32.62,32.75,32.23,32.27,1056700.0,18.3387,18.4118,18.1195,18.1419,1056700.0
2009-01-20 09:40:00,32.26,32.65,32.08,32.17,734500.0,18.1363,18.3556,18.0351,18.0857,734500.0
2009-01-20 09:45:00,32.17,32.19,31.67,31.77,1591000.0,18.0857,18.097,17.8046,17.8609,1591000.0
2009-01-20 09:50:00,31.77,32.04,31.65,31.67,877200.0,17.8609,18.0126,17.7934,17.8046,877200.0
2009-01-20 09:55:00,31.67,31.91,31.67,31.75,1006900.0,17.8046,17.9396,17.8046,17.8496,1006900.0
2009-01-20 10:00:00,31.77,31.85,31.6,31.73,735400.0,17.8609,17.9058,17.7653,17.8384,735400.0
2009-01-20 10:05:00,31.72,32.23,31.71,31.92,914000.0,17.8327,18.1195,17.8271,17.9452,914000.0
2009-01-20 10:10:00,31.91,32.09,31.86,32.05,597300.0,17.9396,18.0408,17.9114,18.0183,597300.0
2009-01-20 10:15:00,32.05,32.24,32.02,32.16,745300.0,18.0183,18.1251,18.0014,18.0801,745300.0
2009-01-20 10:20:00,32.16,32.59,32.11,32.44,644800.0,18.0801,18.3218,18.052,18.2375,644800.0
2009-01-20 10:25:00,32.45,32.46,32.24,32.39,508600.0,18.2431,18.2488,18.1251,18.2094,508600.0
2009-01-20 10:30:00,32.39,32.47,32.24,32.37,323000.0,18.2094,18.2544,18.1251,18.1982,323000.0
2009-01-20 10:35:00,32.37,32.41,32.23,32.33,361700.0,18.1982,18.2207,18.1195,18.1757,361700.0
2009-01-20 10:40:00,32.33,32.35,32.16,32.24,298200.0,18.1757,18.1869,18.0801,18.1251,298200.0
2009-01-20 10:45:00,32.23,32.3,32.17,32.26,241700.0,18.1195,18.1588,18.0857,18.1363,241700.0
2009-01-20 10:50:00,32.26,32.44,32.22,32.41,281300.0,18.1363,18.2375,18.1138,18.2207,281300.0
2009-01-20 10:55:00,32.41,32.43,32.17,32.21,431500.0,18.2207,18.2319,18.0857,18.1082,431500.0
2009-01-20 11:00:00,32.21,32.27,32.11,32.18,458800.0,18.1082,18.1419,18.052,18.0914,458800.0
2009-01-20 11:05:00,32.18,32.21,31.91,31.98,392200.0,18.0914,18.1082,17.9396,17.9789,392200.0
2009-01-20 11:10:00,31.98,32.02,31.92,31.97,266100.0,17.9789,18.0014,17.9452,17.9733,266100.0
2009-01-20 11:15:00,31.97,32.0,31.92,31.96,326400.0,17.9733,17.9902,17.9452,17.9677,326400.0
2009-01-20 11:20:00,31.96,31.96,31.83,31.85,206600.0,17.9677,17.9677,17.8946,17.9058,206600.0
2009-01-20 11:25:00,31.84,32.06,31.84,32.01,169000.0,17.9002,18.0239,17.9002,17.9958,169000.0
2009-01-20 11:30:00,32.01,32.35,32.01,32.35,258200.0,17.9958,18.1869,17.9958,18.1869,258200.0
2009-01-20 11:35:00,32.36,32.63,32.32,32.61,368600.0,18.1925,18.3443,18.1701,18.3331,368600.0
2009-01-20 11:40:00,32.61,32.61,32.44,32.51,383000.0,18.3331,18.3331,18.2375,18.2769,383000.0
2009-01-20 11:45:00,32.52,32.52,32.44,32.48,283300.0,18.2825,18.2825,18.2375,18.26,283300.0
2009-01-20 11:50:00,32.47,32.47,32.34,32.4,235800.0,18.2544,18.2544,18.1813,18.215,235800.0
2009-01-20 11:55:00,32.4,32.44,32.21,32.29,323900.0,18.215,18.2375,18.1082,18.1532,323900.0
2009-01-20 12:00:00,32.28,32.58,32.27,32.56,437400.0,18.1476,18.3162,18.1419,18.305,437400.0
2009-01-20 12:05:00,32.56,32.56,32.35,32.42,350300.0,18.305,18.305,18.1869,18.2263,350300.0
2009-01-20 12:10:00,32.43,32.55,32.38,32.53,321400.0,18.2319,18.2994,18.2038,18.2881,321400.0
2009-01-20 12:15:00,32.53,32.56,32.44,32.48,179900.0,18.2881,18.305,18.2375,18.26,179900.0
2009-01-20 12:20:00,32.47,32.47,32.26,32.29,279500.0,18.2544,18.2544,18.1363,18.1532,279500.0
2009-01-20 12:25:00,32.28,32.34,31.91,32.0,454900.0,18.1476,18.1813,17.9396,17.9902,454900.0
2009-01-20 12:30:00,32.0,32.27,31.94,32.25,531100.0,17.9902,18.1419,17.9564,18.1307,531100.0
2009-01-20 12:35:00,32.24,32.3,32.09,32.09,286800.0,18.1251,18.1588,18.0408,18.0408,286800.0
2009-01-20 12:40:00,32.08,32.27,32.01,32.25,204500.0,18.0351,18.1419,17.9958,18.1307,204500.0
2009-01-20 12:45:00,32.26,32.4,32.19,32.26,256900.0,18.1363,18.215,18.097,18.1363,256900.0
2009-01-20 12:50:00,32.26,32.33,32.0,32.07,245000.0,18.1363,18.1757,17.9902,18.0295,245000.0
2009-01-20 12:55:00,32.06,32.13,31.96,32.06,221300.0,18.0239,18.0632,17.9677,18.0239,221300.0
2009-01-20 13:00:00,32.05,32.31,32.02,32.18,347400.0,18.0183,18.1644,18.0014,18.0914,347400.0
2009-01-20 13:05:00,32.19,32.21,31.92,31.95,198900.0,18.097,18.1082,17.9452,17.962,198900.0
2009-01-20 13:10:00,31.95,32.07,31.89,31.94,249800.0,17.962,18.0295,17.9283,17.9564,249800.0
2009-01-20 13:15:00,31.94,31.98,31.85,31.9,281600.0,17.9564,17.9789,17.9058,17.9339,281600.0
2009-01-20 13:20:00,31.88,32.06,31.88,32.04,157600.0,17.9227,18.0239,17.9227,18.0126,157600.0
2009-01-20 13:25:00,32.04,32.13,32.0,32.06,129800.0,18.0126,18.0632,17.9902,18.0239,129800.0
2009-01-20 13:30:00,32.06,32.11,31.8,31.81,206900.0,18.0239,18.052,17.8777,17.8833,206900.0
2009-01-20 13:35:00,31.81,32.04,31.81,32.02,160500.0,17.8833,18.0126,17.8833,18.0014,160500.0
2009-01-20 13:40:00,32.03,32.09,31.96,32.09,195200.0,18.007,18.0408,17.9677,18.0408,195200.0
2009-01-20 13:45:00,32.06,32.06,31.78,31.82,212800.0,18.0239,18.0239,17.8665,17.889,212800.0
2009-01-20 13:50:00,31.82,31.89,31.79,31.83,207900.0,17.889,17.9283,17.8721,17.8946,207900.0
2009-01-20 13:55:00,31.82,31.92,31.82,31.82,135200.0,17.889,17.9452,17.889,17.889,135200.0
2009-01-20 14:00:00,31.81,31.83,31.7,31.82,401400.0,17.8833,17.8946,17.8215,17.889,401400.0
2009-01-20 14:05:00,31.84,31.96,31.82,31.88,314400.0,17.9002,17.9677,17.889,17.9227,314400.0
2009-01-20 14:10:00,31.87,31.89,31.59,31.61,449100.0,17.9171,17.9283,17.7597,17.7709,449100.0
2009-01-20 14:15:00,31.61,31.74,31.53,31.56,430900.0,17.7709,17.844,17.7259,17.7428,430900.0
2009-01-20 14:20:00,31.56,31.56,31.27,31.35,791100.0,17.7428,17.7428,17.5798,17.6247,791100.0
2009-01-20 14:25:00,31.35,31.68,31.34,31.63,330100.0,17.6247,17.8103,17.6191,17.7821,330100.0
2009-01-20 14:30:00,31.61,31.66,31.47,31.63,350400.0,17.7709,17.799,17.6922,17.7821,350400.0
2009-01-20 14:35:00,31.63,31.8,31.6,31.69,403500.0,17.7821,17.8777,17.7653,17.8159,403500.0
2009-01-20 14:40:00,31.67,31.73,31.34,31.39,391800.0,17.8046,17.8384,17.6191,17.6472,391800.0
2009-01-20 14:45:00,31.4,31.46,31.27,31.41,442200.0,17.6528,17.6866,17.5798,17.6585,442200.0
2009-01-20 14:50:00,31.42,31.6,31.36,31.56,539700.0,17.6641,17.7653,17.6304,17.7428,539700.0
2009-01-20 14:55:00,31.56,31.57,31.15,31.27,436300.0,17.7428,17.7484,17.5123,17.5798,436300.0
2009-01-20 15:00:00,31.26,31.32,31.05,31.1,507100.0,17.5741,17.6079,17.4561,17.4842,507100.0
2009-01-20 15:05:00,31.08,31.1,30.85,30.95,690800.0,17.4729,17.4842,17.3436,17.3999,690800.0
2009-01-20 15:10:00,30.94,31.13,30.9,30.9,392000.0,17.3942,17.501,17.3717,17.3717,392000.0
2009-01-20 15:15:00,30.91,30.99,30.66,30.76,706000.0,17.3774,17.4223,17.2368,17.293,706000.0
2009-01-20 15:20:00,30.76,31.0,30.72,30.78,512200.0,17.293,17.428,17.2705,17.3043,512200.0
2009-01-20 15:25:00,30.79,31.25,30.77,30.89,555200.0,17.3099,17.5685,17.2987,17.3661,555200.0
2009-01-20 15:30:00,30.88,31.17,30.82,30.92,809800.0,17.3605,17.5235,17.3268,17.383,809800.0
2009-01-20 15:35:00,30.92,30.96,30.41,30.72,1417400.0,17.383,17.4055,17.0963,17.2705,1417400.0
2009-01-20 15:40:00,30.72,30.73,30.24,30.27,1758800.0,17.2705,17.2762,17.0007,17.0176,1758800.0
2009-01-20 15:45:00,30.27,30.66,30.21,30.62,1238700.0,17.0176,17.2368,16.9838,17.2143,1238700.0
2009-01-20 15:50:00,30.62,30.62,30.05,30.05,1152200.0,17.2143,17.2143,16.8939,16.8939,1152200.0
2009-01-20 15:55:00,30.06,30.11,29.69,29.9,4606800.0,16.8995,16.9276,16.6915,16.8096,4606800.0
2009-01-20 16:00:00,29.9,30.04,29.78,30.0,163600.0,16.8096,16.8883,16.7421,16.8658,163600.0
2009-01-20 16:05:00,30.0,30.01,29.77,29.8,83200.0,16.8658,16.8714,16.7365,16.7533,83200.0
2009-01-20 16:10:00,29.85,29.92,29.85,29.92,14000.0,16.7814,16.8208,16.7814,16.8208,14000.0
2009-01-21 09:30:00,30.47,30.91,30.4,30.82,674800.0,17.13,17.3774,17.0906,17.3268,674800.0
2009-01-21 09:35:00,30.82,30.84,30.13,30.15,1082600.0,17.3268,17.338,16.9389,16.9501,1082600.0
2009-01-21 09:40:00,30.14,30.35,29.87,29.87,921200.0,16.9445,17.0625,16.7927,16.7927,921200.0
2009-01-21 09:45:00,29.87,30.43,29.83,30.43,1020300.0,16.7927,17.1075,16.7702,17.1075,1020300.0
2009-01-21 09:50:00,30.42,30.88,30.25,30.83,771900.0,17.1019,17.3605,17.0063,17.3324,771900.0
2009-01-21 09:55:00,30.82,30.87,30.62,30.67,624400.0,17.3268,17.3549,17.2143,17.2424,624400.0
2009-01-21 10:00:00,30.68,30.74,30.44,30.63,803700.0,17.2481,17.2818,17.1131,17.22,803700.0
2009-01-21 10:05:00,30.63,30.85,30.63,30.7,2130300.0,17.22,17.3436,17.22,17.2593,2130300.0
2009-01-21 10:10:00,30.7,30.83,30.51,30.55,1435900.0,17.2593,17.3324,17.1525,17.175,1435900.0
2009-01-21 10:15:00,30.55,30.83,30.53,30.79,700100.0,17.175,17.3324,17.1637,17.3099,700100.0
2009-01-21 10:20:00,30.79,30.84,30.5,30.54,851100.0,17.3099,17.338,17.1469,17.1694,851100.0
2009-01-21 10:25:00,30.54,30.63,30.23,30.25,655800.0,17.1694,17.22,16.9951,17.0063,655800.0
2009-01-21 10:30:00,30.25,30.49,30.23,30.35,610300.0,17.0063,17.1412,16.9951,17.0625,610300.0
2009-01-21 10:35:00,30.33,30.46,30.04,30.2,874500.0,17.0513,17.1244,16.8883,16.9782,874500.0
2009-01-21 10:40:00,30.21,30.21,29.89,30.02,865100.0,16.9838,16.9838,16.8039,16.877,865100.0
2009-01-21 10:45:00,30.03,30.06,29.9,29.9,1071200.0,16.8826,16.8995,16.8096,16.8096,1071200.0
2009-01-21 10:50:00,29.91,29.98,29.78,29.91,859900.0,16.8152,16.8545,16.7421,16.8152,859900.0
2009-01-21 10:55:00,29.91,29.91,29.56,29.62,1009800.0,16.8152,16.8152,16.6184,16.6521,1009800.0
2009-01-21 11:00:00,29.61,29.83,29.6,29.8,532500.0,16.6465,16.7702,16.6409,16.7533,532500.0
2009-01-21 11:05:00,29.8,30.04,29.8,30.01,486500.0,16.7533,16.8883,16.7533,16.8714,486500.0
2009-01-21 11:10:00,30.02,30.02,29.86,29.88,464400.0,16.877,16.877,16.7871,16.7983,464400.0
2009-01-21 11:15:00,29.87,30.0,29.79,30.0,503100.0,16.7927,16.8658,16.7477,16.8658,503100.0
2009-01-21 11:20:00,29.99,30.25,29.98,30.16,580000.0,16.8601,17.0063,16.8545,16.9557,580000.0
2009-01-21 11:25:00,30.15,30.17,30.02,30.15,293400.0,16.9501,16.9613,16.877,16.9501,293400.0
2009-01-21 11:30:00,30.15,30.41,30.15,30.34,473100.0,16.9501,17.0963,16.9501,17.0569,473100.0
2009-01-21 11:35:00,30.33,30.4,30.13,30.24,413100.0,17.0513,17.0906,16.9389,17.0007,413100.0
2009-01-21 11:40:00,30.24,30.49,30.16,30.42,361300.0,17.0007,17.1412,16.9557,17.1019,361300.0
2009-01-21 11:45:00,30.41,30.52,30.4,30.47,363700.0,17.0963,17.1581,17.0906,17.13,363700.0
2009-01-21 11:50:00,30.47,30.73,30.47,30.5,389400.0,17.13,17.2762,17.13,17.1469,389400.0
2009-01-21 11:55:00,30.51,30.53,30.37,30.45,324600.0,17.1525,17.1637,17.0738,17.1188,324600.0
2009-01-21 12:00:00,30.45,30.49,30.3,30.41,489500.0,17.1188,17.1412,17.0344,17.0963,489500.0
2009-01-21 12:05:00,30.42,30.65,30.42,30.65,406000.0,17.1019,17.2312,17.1019,17.2312,406000.0
2009-01-21 12:10:00,30.64,30.74,30.51,30.62,399400.0,17.2256,17.2818,17.1525,17.2143,399400.0
2009-01-21 12:15:00,30.6,30.7,30.47,30.53,302300.0,17.2031,17.2593,17.13,17.1637,302300.0
2009-01-21 12:20:00,30.53,30.67,30.42,30.46,246100.0,17.1637,17.2424,17.1019,17.1244,246100.0
2009-01-21 12:25:00,30.47,30.55,30.44,30.46,253500.0,17.13,17.175,17.1131,17.1244,253500.0
2009-01-21 12:30:00,30.46,30.59,30.35,30.51,381600.0,17.1244,17.1975,17.0625,17.1525,381600.0
2009-01-21 12:35:00,30.5,30.55,30.3,30.31,147900.0,17.1469,17.175,17.0344,17.0401,147900.0
2009-01-21 12:40:00,30.31,30.46,30.28,30.32,214000.0,17.0401,17.1244,17.0232,17.0457,214000.0
2009-01-21 12:45:00,30.33,30.33,30.15,30.23,320000.0,17.0513,17.0513,16.9501,16.9951,320000.0
2009-01-21 12:50:00,30.22,30.22,30.07,30.1,190200.0,16.9895,16.9895,16.9051,16.922,190200.0
2009-01-21 12:55:00,30.09,30.45,30.04,30.45,283700.0,16.9164,17.1188,16.8883,17.1188,283700.0
2009-01-21 13:00:00,30.45,30.46,30.31,30.37,334200.0,17.1188,17.1244,17.0401,17.0738,334200.0
2009-01-21 13:05:00,30.37,30.67,30.37,30.56,665000.0,17.0738,17.2424,17.0738,17.1806,665000.0
2009-01-21 13:10:00,30.56,30.56,30.35,30.38,220800.0,17.1806,17.1806,17.0625,17.0794,220800.0
2009-01-21 13:15:00,30.4,30.49,30.33,30.47,205100.0,17.0906,17.1412,17.0513,17.13,205100.0
2009-01-21 13:20:00,30.47,30.49,30.35,30.45,100200.0,17.13,17.1412,17.0625,17.1188,100200.0
2009-01-21 13:25:00,30.46,30.46,30.2,30.25,246200.0,17.1244,17.1244,16.9782,17.0063,246200.0
2009-01-21 13:30:00,30.25,30.49,30.2,30.47,287500.0,17.0063,17.1412,16.9782,17.13,287500.0
2009-01-21 13:35:00,30.46,30.59,30.39,30.53,343400.0,17.1244,17.1975,17.085,17.1637,343400.0
2009-01-21 13:40:00,30.52,30.62,30.4,30.41,286300.0,17.1581,17.2143,17.0906,17.0963,286300.0
2009-01-21 13:45:00,30.43,30.6,30.4,30.48,449500.0,17.1075,17.2031,17.0906,17.1356,449500.0
2009-01-21 13:50:00,30.49,30.57,30.43,30.44,243300.0,17.1412,17.1862,17.1075,17.1131,243300.0
2009-01-21 13:55:00,30.45,30.58,30.35,30.58,311800.0,17.1188,17.1918,17.0625,17.1918,311800.0
2009-01-21 14:00:00,30.58,30.61,30.47,30.54,566700.0,17.1918,17.2087,17.13,17.1694,566700.0
2009-01-21 14:05:00,30.54,30.6,30.48,30.51,255100.0,17.1694,17.2031,17.1356,17.1525,255100.0
2009-01-21 14:10:00,30.51,30.66,30.5,30.63,332300.0,17.1525,17.2368,17.1469,17.22,332300.0
2009-01-21 14:15:00,30.64,30.75,30.59,30.63,700100.0,17.2256,17.2874,17.1975,17.22,700100.0
2009-01-21 14:20:00,30.62,30.73,30.57,30.64,458300.0,17.2143,17.2762,17.1862,17.2256,458300.0
2009-01-21 14:25:00,30.64,30.7,30.58,30.64,370700.0,17.2256,17.2593,17.1918,17.2256,370700.0
2009-01-21 14:30:00,30.64,30.91,30.61,30.91,684900.0,17.2256,17.3774,17.2087,17.3774,684900.0
2009-01-21 14:35:00,30.91,30.94,30.73,30.84,479000.0,17.3774,17.3942,17.2762,17.338,479000.0
2009-01-21 14:40:00,30.84,31.07,30.82,30.9,647800.0,17.338,17.4673,17.3268,17.3717,647800.0
2009-01-21 14:45:00,30.9,31.14,30.9,31.0,614600.0,17.3717,17.5067,17.3717,17.428,614600.0
2009-01-21 14:50:00,31.01,31.1,30.97,30.99,454200.0,17.4336,17.4842,17.4111,17.4223,454200.0
2009-01-21 14:55:00,31.0,31.3,31.0,31.28,821300.0,17.428,17.5966,17.428,17.5854,821300.0
2009-01-21 15:00:00,31.28,31.39,31.23,31.35,478600.0,17.5854,17.6472,17.5573,17.6247,478600.0
2009-01-21 15:05:00,31.35,31.75,31.35,31.75,686700.0,17.6247,17.8496,17.6247,17.8496,686700.0
2009-01-21 15:10:00,31.76,31.8,31.59,31.66,649900.0,17.8552,17.8777,17.7597,17.799,649900.0
2009-01-21 15:15:00,31.67,31.83,31.61,31.77,493200.0,17.8046,17.8946,17.7709,17.8609,493200.0
2009-01-21 15:20:00,31.77,31.79,31.5,31.56,690700.0,17.8609,17.8721,17.7091,17.7428,690700.0
2009-01-21 15:25:00,31.56,31.63,31.24,31.62,824000.0,17.7428,17.7821,17.5629,17.7765,824000.0
2009-01-21 15:30:00,31.62,31.69,31.47,31.69,778400.0,17.7765,17.8159,17.6922,17.8159,778400.0
2009-01-21 15:35:00,31.69,32.0,31.66,31.97,1023100.0,17.8159,17.9902,17.799,17.9733,1023100.0
2009-01-21 15:40:00,31.96,31.99,31.66,31.86,1750800.0,17.9677,17.9845,17.799,17.9114,1750800.0
2009-01-21 15:45:00,31.86,31.97,31.71,31.88,1552700.0,17.9114,17.9733,17.8271,17.9227,1552700.0
2009-01-21 15:50:00,31.88,32.33,31.88,32.33,2629900.0,17.9227,18.1757,17.9227,18.1757,2629900.0
2009-01-21 15:55:00,32.33,33.05,32.32,32.94,6879500.0,18.1757,18.5805,18.1701,18.5186,6879500.0
2009-01-21 16:00:00,32.94,33.29,31.95,32.8,2153300.0,18.5186,18.7154,17.962,18.4399,2153300.0
2009-01-21 16:05:00,32.8,32.8,32.61,32.61,3000.0,18.4399,18.4399,18.3331,18.3331,3000.0
2009-01-21 16:10:00,32.9,32.9,32.8,32.8,2700.0,18.4961,18.4961,18.4399,18.4399,2700.0
2009-01-22 09:30:00,31.55,31.9,31.29,31.65,1122900.0,17.7372,17.9339,17.591,17.7934,1122900.0
2009-01-22 09:35:00,31.63,31.69,31.45,31.61,851400.0,17.7821,17.8159,17.681,17.7709,851400.0
2009-01-22 09:40:00,31.62,31.85,31.59,31.67,651800.0,17.7765,17.9058,17.7597,17.8046,651800.0
2009-01-22 09:45:00,31.64,31.64,31.25,31.4,868500.0,17.7878,17.7878,17.5685,17.6528,868500.0
2009-01-22 09:50:00,31.4,31.91,31.33,31.83,841100.0,17.6528,17.9396,17.6135,17.8946,841100.0
2009-01-22 09:55:00,31.83,31.83,31.34,31.46,616700.0,17.8946,17.8946,17.6191,17.6866,616700.0
2009-01-22 10:00:00,31.45,31.77,31.43,31.6,761300.0,17.681,17.8609,17.6697,17.7653,761300.0
2009-01-22 10:05:00,31.61,31.78,31.47,31.74,597900.0,17.7709,17.8665,17.6922,17.844,597900.0
2009-01-22 10:10:00,31.74,31.79,31.56,31.65,221400.0,17.844,17.8721,17.7428,17.7934,221400.0
2009-01-22 10:15:00,31.63,31.8,31.49,31.8,384700.0,17.7821,17.8777,17.7034,17.8777,384700.0
2009-01-22 10:20:00,31.81,31.88,31.52,31.53,424000.0,17.8833,17.9227,17.7203,17.7259,424000.0
2009-01-22 10:25:00,31.54,31.71,31.51,31.65,404800.0,17.7315,17.8271,17.7147,17.7934,404800.0
2009-01-22 10:30:00,31.65,31.67,31.48,31.51,524100.0,17.7934,17.8046,17.6978,17.7147,524100.0
2009-01-22 10:35:00,31.54,31.56,31.37,31.45,430500.0,17.7315,17.7428,17.636,17.681,430500.0
2009-01-22 10:40:00,31.43,31.43,31.15,31.33,434600.0,17.6697,17.6697,17.5123,17.6135,434600.0
2009-01-22 10:45:00,31.32,31.5,31.23,31.49,377600.0,17.6079,17.7091,17.5573,17.7034,377600.0
2009-01-22 10:50:00,31.49,31.52,31.36,31.38,235600.0,17.7034,17.7203,17.6304,17.6416,235600.0
2009-01-22 10:55:00,31.37,31.48,31.29,31.39,467200.0,17.636,17.6978,17.591,17.6472,467200.0
2009-01-22 11:00:00,31.38,31.4,31.18,31.27,290000.0,17.6416,17.6528,17.5292,17.5798,290000.0
2009-01-22 11:05:00,31.24,31.41,31.24,31.37,223200.0,17.5629,17.6585,17.5629,17.636,223200.0
2009-01-22 11:10:00,31.37,31.58,31.34,31.56,369000.0,17.636,17.754,17.6191,17.7428,369000.0
2009-01-22 11:15:00,31.55,31.73,31.51,31.53,312300.0,17.7372,17.8384,17.7147,17.7259,312300.0
2009-01-22 11:20:00,31.53,31.56,31.37,31.56,341400.0,17.7259,17.7428,17.636,17.7428,341400.0
2009-01-22 11:25:00,31.56,31.7,31.48,31.51,266300.0,17.7428,17.8215,17.6978,17.7147,266300.0
2009-01-22 11:30:00,31.5,31.5,31.3,31.4,267600.0,17.7091,17.7091,17.5966,17.6528,267600.0
2009-01-22 11:35:00,31.4,31.4,31.09,31.09,369900.0,17.6528,17.6528,17.4786,17.4786,369900.0
2009-01-22 11:40:00,31.08,31.21,30.98,30.99,600500.0,17.4729,17.546,17.4167,17.4223,600500.0
2009-01-22 11:45:00,31.01,31.14,30.97,31.05,328100.0,17.4336,17.5067,17.4111,17.4561,328100.0
2009-01-22 11:50:00,31.05,31.09,30.92,30.98,396700.0,17.4561,17.4786,17.383,17.4167,396700.0
2009-01-22 11:55:00,30.94,30.95,30.72,30.81,463700.0,17.3942,17.3999,17.2705,17.3211,463700.0
2009-01-22 12:00:00,30.81,30.9,30.77,30.78,339000.0,17.3211,17.3717,17.2987,17.3043,339000.0
2009-01-22 12:05:00,30.8,31.02,30.76,30.99,237500.0,17.3155,17.4392,17.293,17.4223,237500.0
2009-01-22 12:10:00,30.99,31.05,30.82,30.92,254300.0,17.4223,17.4561,17.3268,17.383,254300.0
2009-01-22 12:15:00,30.92,31.06,30.84,31.03,420000.0,17.383,17.4617,17.338,17.4448,420000.0
2009-01-22 12:20:00,31.04,31.06,30.9,31.0,247600.0,17.4505,17.4617,17.3717,17.428,247600.0
2009-01-22 12:25:00,30.99,31.1,30.94,31.07,318400.0,17.4223,17.4842,17.3942,17.4673,318400.0
2009-01-22 12:30:00,31.06,31.25,30.98,31.25,179700.0,17.4617,17.5685,17.4167,17.5685,179700.0
2009-01-22 12:35:00,31.26,31.46,31.21,31.37,310900.0,17.5741,17.6866,17.546,17.636,310900.0
2009-01-22 12:40:00,31.37,31.38,31.18,31.22,201500.0,17.636,17.6416,17.5292,17.5516,201500.0
2009-01-22 12:45:00,31.21,31.69,31.15,31.65,310700.0,17.546,17.8159,17.5123,17.7934,310700.0
2009-01-22 12:50:00,31.64,31.67,31.35,31.44,275000.0,17.7878,17.8046,17.6247,17.6753,275000.0
2009-01-22 12:55:00,31.43,31.53,31.34,31.34,269800.0,17.6697,17.7259,17.6191,17.6191,269800.0
2009-01-22 13:00:00,31.34,31.64,31.33,31.55,197200.0,17.6191,17.7878,17.6135,17.7372,197200.0
2009-01-22 13:05:00,31.57,31.63,31.39,31.41,182800.0,17.7484,17.7821,17.6472,17.6585,182800.0
2009-01-22 13:10:00,31.4,31.4,31.2,31.28,170700.0,17.6528,17.6528,17.5404,17.5854,170700.0
2009-01-22 13:15:00,31.26,31.46,31.25,31.41,127400.0,17.5741,17.6866,17.5685,17.6585,127400.0
2009-01-22 13:20:00,31.39,31.42,31.19,31.27,136400.0,17.6472,17.6641,17.5348,17.5798,136400.0
2009-01-22 13:25:00,31.28,31.59,31.24,31.35,179600.0,17.5854,17.7597,17.5629,17.6247,179600.0
2009-01-22 13:30:00,31.34,31.38,31.24,31.32,293200.0,17.6191,17.6416,17.5629,17.6079,293200.0
2009-01-22 13:35:00,31.31,31.49,31.3,31.38,235300.0,17.6022,17.7034,17.5966,17.6416,235300.0
2009-01-22 13:40:00,31.35,31.52,31.32,31.33,260400.0,17.6247,17.7203,17.6079,17.6135,260400.0
2009-01-22 13:45:00,31.33,31.85,31.26,31.69,549900.0,17.6135,17.9058,17.5741,17.8159,549900.0
2009-01-22 13:50:00,31.7,31.92,31.61,31.89,370500.0,17.8215,17.9452,17.7709,17.9283,370500.0
2009-01-22 13:55:00,31.9,32.1,31.75,32.09,402100.0,17.9339,18.0464,17.8496,18.0408,402100.0
2009-01-22 14:00:00,32.09,32.57,32.0,32.48,1322200.0,18.0408,18.3106,17.9902,18.26,1322200.0
2009-01-22 14:05:00,32.48,32.76,32.32,32.62,1141500.0,18.26,18.4174,18.1701,18.3387,1141500.0
2009-01-22 14:10:00,32.62,32.82,32.54,32.62,1589900.0,18.3387,18.4512,18.2937,18.3387,1589900.0
2009-01-22 14:15:00,32.63,32.74,32.35,32.67,1174900.0,18.3443,18.4062,18.1869,18.3668,1174900.0
2009-01-22 14:20:00,32.67,32.81,32.53,32.69,684500.0,18.3668,18.4455,18.2881,18.3781,684500.0
2009-01-22 14:25:00,32.65,32.79,32.56,32.63,530700.0,18.3556,18.4343,18.305,18.3443,530700.0
2009-01-22 14:30:00,32.61,32.61,32.17,32.27,647400.0,18.3331,18.3331,18.0857,18.1419,647400.0
2009-01-22 14:35:00,32.26,32.55,32.13,32.46,818600.0,18.1363,18.2994,18.0632,18.2488,818600.0
2009-01-22 14:40:00,32.47,32.53,32.28,32.29,457600.0,18.2544,18.2881,18.1476,18.1532,457600.0
2009-01-22 14:45:00,32.3,32.3,31.85,31.87,722700.0,18.1588,18.1588,17.9058,17.9171,722700.0
2009-01-22 14:50:00,31.87,32.07,31.81,31.94,542000.0,17.9171,18.0295,17.8833,17.9564,542000.0
2009-01-22 14:55:00,31.96,32.12,31.86,32.09,511100.0,17.9677,18.0576,17.9114,18.0408,511100.0
2009-01-22 15:00:00,32.09,32.16,31.28,31.29,966100.0,18.0408,18.0801,17.5854,17.591,966100.0
2009-01-22 15:05:00,31.28,31.45,31.17,31.37,839000.0,17.5854,17.681,17.5235,17.636,839000.0
2009-01-22 15:10:00,31.37,31.59,31.25,31.46,884100.0,17.636,17.7597,17.5685,17.6866,884100.0
2009-01-22 15:15:00,31.46,31.46,31.12,31.23,630700.0,17.6866,17.6866,17.4954,17.5573,630700.0
2009-01-22 15:20:00,31.23,31.46,31.12,31.32,584900.0,17.5573,17.6866,17.4954,17.6079,584900.0
2009-01-22 15:25:00,31.28,31.58,31.28,31.53,538900.0,17.5854,17.754,17.5854,17.7259,538900.0
2009-01-22 15:30:00,31.52,31.56,31.33,31.37,616200.0,17.7203,17.7428,17.6135,17.636,616200.0
2009-01-22 15:35:00,31.37,31.41,31.11,31.16,982700.0,17.636,17.6585,17.4898,17.5179,982700.0
2009-01-22 15:40:00,31.15,32.17,31.15,32.05,1549700.0,17.5123,18.0857,17.5123,18.0183,1549700.0
2009-01-22 15:45:00,32.05,32.29,31.94,32.16,1649400.0,18.0183,18.1532,17.9564,18.0801,1649400.0
2009-01-22 15:50:00,32.15,32.18,31.56,31.61,1598900.0,18.0745,18.0914,17.7428,17.7709,1598900.0
2009-01-22 15:55:00,31.61,31.61,31.1,31.24,3193000.0,17.7709,17.7709,17.4842,17.5629,3193000.0
2009-01-22 16:00:00,31.23,31.25,31.09,31.2,41900.0,17.5573,17.5685,17.4786,17.5404,41900.0
2009-01-22 16:05:00,31.1,31.25,31.1,31.25,22200.0,17.4842,17.5685,17.4842,17.5685,22200.0
2009-01-22 16:10:00,31.25,31.25,31.25,31.25,29800.0,17.5685,17.5685,17.5685,17.5685,29800.0
2009-01-23 09:30:00,30.18,30.42,30.04,30.11,569800.0,16.967,17.1019,16.8883,16.9276,569800.0
2009-01-23 09:35:00,30.15,30.44,29.97,30.2,855600.0,16.9501,17.1131,16.8489,16.9782,855600.0
2009-01-23 09:40:00,30.2,30.41,30.14,30.37,668200.0,16.9782,17.0963,16.9445,17.0738,668200.0
2009-01-23 09:45:00,30.37,30.42,30.1,30.41,1150600.0,17.0738,17.1019,16.922,17.0963,1150600.0
2009-01-23 09:50:00,30.41,30.75,30.35,30.72,1187900.0,17.0963,17.2874,17.0625,17.2705,1187900.0
2009-01-23 09:55:00,30.7,30.76,30.51,30.55,512400.0,17.2593,17.293,17.1525,17.175,512400.0
2009-01-23 10:00:00,30.54,30.92,30.51,30.81,809200.0,17.1694,17.383,17.1525,17.3211,809200.0
2009-01-23 10:05:00,30.8,30.85,30.53,30.64,730400.0,17.3155,17.3436,17.1637,17.2256,730400.0
2009-01-23 10:10:00,30.64,30.76,30.54,30.74,598700.0,17.2256,17.293,17.1694,17.2818,598700.0
2009-01-23 10:15:00,30.74,31.03,30.73,30.95,491500.0,17.2818,17.4448,17.2762,17.3999,491500.0
2009-01-23 10:20:00,30.95,31.34,30.86,31.34,1099100.0,17.3999,17.6191,17.3493,17.6191,1099100.0
2009-01-23 10:25:00,31.35,31.41,31.04,31.13,714900.0,17.6247,17.6585,17.4505,17.501,714900.0
2009-01-23 10:30:00,31.13,31.15,30.88,30.89,519500.0,17.501,17.5123,17.3605,17.3661,519500.0
2009-01-23 10:35:00,30.89,31.02,30.86,30.91,303200.0,17.3661,17.4392,17.3493,17.3774,303200.0
2009-01-23 10:40:00,30.9,30.91,30.83,30.84,198300.0,17.3717,17.3774,17.3324,17.338,198300.0
2009-01-23 10:45:00,30.83,30.94,30.8,30.87,320800.0,17.3324,17.3942,17.3155,17.3549,320800.0
2009-01-23 10:50:00,30.87,31.05,30.85,31.01,222100.0,17.3549,17.4561,17.3436,17.4336,222100.0
2009-01-23 10:55:00,31.0,31.07,30.94,30.98,184500.0,17.428,17.4673,17.3942,17.4167,184500.0
2009-01-23 11:00:00,30.97,31.57,30.97,31.56,709600.0,17.4111,17.7484,17.4111,17.7428,709600.0
2009-01-23 11:05:00,31.57,31.57,31.22,31.41,971300.0,17.7484,17.7484,17.5516,17.6585,971300.0
2009-01-23 11:10:00,31.41,31.74,31.35,31.72,611300.0,17.6585,17.844,17.6247,17.8327,611300.0
2009-01-23 11:15:00,31.72,31.94,31.7,31.84,604100.0,17.8327,17.9564,17.8215,17.9002,604100.0
2009-01-23 11:20:00,31.85,31.98,31.71,31.75,782200.0,17.9058,17.9789,17.8271,17.8496,782200.0
2009-01-23 11:25:00,31.75,31.76,31.57,31.67,280700.0,17.8496,17.8552,17.7484,17.8046,280700.0
2009-01-23 11:30:00,31.67,31.76,31.57,31.62,320500.0,17.8046,17.8552,17.7484,17.7765,320500.0
2009-01-23 11:35:00,31.62,31.83,31.62,31.79,336600.0,17.7765,17.8946,17.7765,17.8721,336600.0
2009-01-23 11:40:00,31.79,31.97,31.78,31.81,442900.0,17.8721,17.9733,17.8665,17.8833,442900.0
2009-01-23 11:45:00,31.82,31.83,31.61,31.78,629300.0,17.889,17.8946,17.7709,17.8665,629300.0
2009-01-23 11:50:00,31.78,31.85,31.62,31.7,436200.0,17.8665,17.9058,17.7765,17.8215,436200.0
2009-01-23 11:55:00,31.7,31.72,31.4,31.51,426200.0,17.8215,17.8327,17.6528,17.7147,426200.0
2009-01-23 12:00:00,31.51,31.64,31.5,31.62,438000.0,17.7147,17.7878,17.7091,17.7765,438000.0
2009-01-23 12:05:00,31.62,31.72,31.57,31.6,354900.0,17.7765,17.8327,17.7484,17.7653,354900.0
2009-01-23 12:10:00,31.6,31.82,31.6,31.79,459500.0,17.7653,17.889,17.7653,17.8721,459500.0
2009-01-23 12:15:00,31.79,31.87,31.65,31.65,487400.0,17.8721,17.9171,17.7934,17.7934,487400.0
2009-01-23 12:20:00,31.64,31.89,31.64,31.78,496300.0,17.7878,17.9283,17.7878,17.8665,496300.0
2009-01-23 12:25:00,31.78,31.8,31.63,31.73,328200.0,17.8665,17.8777,17.7821,17.8384,328200.0
2009-01-23 12:30:00,31.71,31.72,31.45,31.49,336000.0,17.8271,17.8327,17.681,17.7034,336000.0
2009-01-23 12:35:00,31.5,31.5,31.25,31.25,584400.0,17.7091,17.7091,17.5685,17.5685,584400.0
2009-01-23 12:40:00,31.24,31.36,31.23,31.29,322000.0,17.5629,17.6304,17.5573,17.591,322000.0
2009-01-23 12:45:00,31.29,31.43,31.24,31.4,649100.0,17.591,17.6697,17.5629,17.6528,649100.0
2009-01-23 12:50:00,31.4,31.57,31.32,31.32,396100.0,17.6528,17.7484,17.6079,17.6079,396100.0
2009-01-23 12:55:00,31.31,31.42,31.15,31.27,384600.0,17.6022,17.6641,17.5123,17.5798,384600.0
2009-01-23 13:00:00,31.29,31.48,31.19,31.43,243700.0,17.591,17.6978,17.5348,17.6697,243700.0
2009-01-23 13:05:00,31.43,31.47,31.23,31.3,266800.0,17.6697,17.6922,17.5573,17.5966,266800.0
2009-01-23 13:10:00,31.33,31.55,31.31,31.48,595400.0,17.6135,17.7372,17.6022,17.6978,595400.0
2009-01-23 13:15:00,31.47,31.64,31.4,31.59,618700.0,17.6922,17.7878,17.6528,17.7597,618700.0
2009-01-23 13:20:00,31.59,31.63,31.5,31.54,300300.0,17.7597,17.7821,17.7091,17.7315,300300.0
2009-01-23 13:25:00,31.54,31.62,31.45,31.45,566800.0,17.7315,17.7765,17.681,17.681,566800.0
2009-01-23 13:30:00,31.45,31.65,31.44,31.64,513800.0,17.681,17.7934,17.6753,17.7878,513800.0
2009-01-23 13:35:00,31.64,31.77,31.6,31.6,814600.0,17.7878,17.8609,17.7653,17.7653,814600.0
2009-01-23 13:40:00,31.61,31.61,31.54,31.6,387400.0,17.7709,17.7709,17.7315,17.7653,387400.0
2009-01-23 13:45:00,31.6,31.69,31.59,31.67,404100.0,17.7653,17.8159,17.7597,17.8046,404100.0
2009-01-23 13:50:00,31.67,31.67,31.56,31.61,473400.0,17.8046,17.8046,17.7428,17.7709,473400.0
2009-01-23 13:55:00,31.61,31.8,31.55,31.78,543700.0,17.7709,17.8777,17.7372,17.8665,543700.0
2009-01-23 14:00:00,31.79,31.83,31.62,31.63,651300.0,17.8721,17.8946,17.7765,17.7821,651300.0
2009-01-23 14:05:00,31.62,31.68,31.56,31.62,454400.0,17.7765,17.8103,17.7428,17.7765,454400.0
2009-01-23 14:10:00,31.62,31.64,31.5,31.53,335500.0,17.7765,17.7878,17.7091,17.7259,335500.0
2009-01-23 14:15:00,31.54,31.7,31.45,31.63,174900.0,17.7315,17.8215,17.681,17.7821,174900.0
2009-01-23 14:20:00,31.63,32.17,31.58,32.17,706700.0,17.7821,18.0857,17.754,18.0857,706700.0
2009-01-23 14:25:00,32.17,32.19,31.97,31.99,909900.0,18.0857,18.097,17.9733,17.9845,909900.0
2009-01-23 14:30:00,32.0,32.05,31.66,31.68,738000.0,17.9902,18.0183,17.799,17.8103,738000.0
2009-01-23 14:35:00,31.67,31.9,31.64,31.9,579300.0,17.8046,17.9339,17.7878,17.9339,579300.0
2009-01-23 14:40:00,31.91,31.93,31.67,31.74,693900.0,17.9396,17.9508,17.8046,17.844,693900.0
2009-01-23 14:45:00,31.71,31.96,31.69,31.89,427800.0,17.8271,17.9677,17.8159,17.9283,427800.0
2009-01-23 14:50:00,31.9,31.9,31.48,31.51,693600.0,17.9339,17.9339,17.6978,17.7147,693600.0
2009-01-23 14:55:00,31.5,31.61,31.33,31.54,338200.0,17.7091,17.7709,17.6135,17.7315,338200.0
2009-01-23 15:00:00,31.53,31.77,31.44,31.71,271700.0,17.7259,17.8609,17.6753,17.8271,271700.0
2009-01-23 15:05:00,31.71,31.81,31.55,31.55,328100.0,17.8271,17.8833,17.7372,17.7372,328100.0
2009-01-23 15:10:00,31.54,31.71,31.48,31.58,435800.0,17.7315,17.8271,17.6978,17.754,435800.0
2009-01-23 15:15:00,31.59,31.77,31.52,31.7,461600.0,17.7597,17.8609,17.7203,17.8215,461600.0
2009-01-23 15:20:00,31.7,32.0,31.64,31.95,212500.0,17.8215,17.9902,17.7878,17.962,212500.0
2009-01-23 15:25:00,31.96,32.02,31.74,31.74,439100.0,17.9677,18.0014,17.844,17.844,439100.0
2009-01-23 15:30:00,31.73,31.76,31.55,31.7,605200.0,17.8384,17.8552,17.7372,17.8215,605200.0
2009-01-23 15:35:00,31.7,31.86,31.61,31.8,781300.0,17.8215,17.9114,17.7709,17.8777,781300.0
2009-01-23 15:40:00,31.83,31.93,31.62,31.65,710900.0,17.8946,17.9508,17.7765,17.7934,710900.0
2009-01-23 15:45:00,31.65,31.8,31.63,31.8,535500.0,17.7934,17.8777,17.7821,17.8777,535500.0
2009-01-23 15:50:00,31.8,32.14,31.8,32.14,969900.0,17.8777,18.0689,17.8777,18.0689,969900.0
2009-01-23 15:55:00,32.13,32.27,32.13,32.17,2536900.0,18.0632,18.1419,18.0632,18.0857,2536900.0
2009-01-23 16:00:00,32.17,32.26,31.9,32.11,61400.0,18.0857,18.1363,17.9339,18.052,61400.0
2009-01-23 16:05:00,32.07,32.09,32.07,32.09,5000.0,18.0295,18.0408,18.0295,18.0408,5000.0
2009-01-23 16:10:00,32.09,32.09,32.09,32.09,0.0,18.0408,18.0408,18.0408,18.0408,0.0
2009-01-26 09:30:00,32.19,32.2,31.6,31.93,815300.0,18.097,18.1026,17.7653,17.9508,815300.0
2009-01-26 09:35:00,31.93,32.33,31.91,32.3,779300.0,17.9508,18.1757,17.9396,18.1588,779300.0
2009-01-26 09:40:00,32.3,32.45,32.21,32.28,685500.0,18.1588,18.2431,18.1082,18.1476,685500.0
2009-01-26 09:45:00,32.28,32.39,32.01,32.04,574200.0,18.1476,18.2094,17.9958,18.0126,574200.0
2009-01-26 09:50:00,32.04,32.11,31.91,32.1,645400.0,18.0126,18.052,17.9396,18.0464,645400.0
2009-01-26 09:55:00,32.1,32.23,32.0,32.1,628300.0,18.0464,18.1195,17.9902,18.0464,628300.0
2009-01-26 10:00:00,32.1,33.0,32.09,32.71,1235700.0,18.0464,18.5523,18.0408,18.3893,1235700.0
2009-01-26 10:05:00,32.71,32.98,32.66,32.97,507700.0,18.3893,18.5411,18.3612,18.5355,507700.0
2009-01-26 10:10:00,32.98,33.07,32.74,32.77,515700.0,18.5411,18.5917,18.4062,18.423,515700.0
2009-01-26 10:15:00,32.77,32.87,32.67,32.75,323000.0,18.423,18.4793,18.3668,18.4118,323000.0
2009-01-26 10:20:00,32.75,32.97,32.72,32.95,379000.0,18.4118,18.5355,18.3949,18.5242,379000.0
2009-01-26 10:25:00,32.95,33.03,32.7,32.72,676400.0,18.5242,18.5692,18.3837,18.3949,676400.0
2009-01-26 10:30:00,32.74,32.9,32.74,32.85,215600.0,18.4062,18.4961,18.4062,18.468,215600.0
2009-01-26 10:35:00,32.85,32.85,32.6,32.62,271000.0,18.468,18.468,18.3275,18.3387,271000.0
2009-01-26 10:40:00,32.63,32.72,32.48,32.48,328800.0,18.3443,18.3949,18.26,18.26,328800.0
2009-01-26 10:45:00,32.49,32.71,32.48,32.69,393900.0,18.2656,18.3893,18.26,18.3781,393900.0
2009-01-26 10:50:00,32.69,32.69,32.56,32.56,207300.0,18.3781,18.3781,18.305,18.305,207300.0
2009-01-26 10:55:00,32.57,32.74,32.52,32.72,241100.0,18.3106,18.4062,18.2825,18.3949,241100.0
2009-01-26 11:00:00,32.72,32.84,32.68,32.77,304700.0,18.3949,18.4624,18.3724,18.423,304700.0
2009-01-26 11:05:00,32.76,32.8,32.56,32.6,385900.0,18.4174,18.4399,18.305,18.3275,385900.0
2009-01-26 11:10:00,32.6,32.62,32.52,32.58,209800.0,18.3275,18.3387,18.2825,18.3162,209800.0
2009-01-26 11:15:00,32.57,32.65,32.41,32.46,309000.0,18.3106,18.3556,18.2207,18.2488,309000.0
2009-01-26 11:20:00,32.46,32.58,32.45,32.58,161400.0,18.2488,18.3162,18.2431,18.3162,161400.0
2009-01-26 11:25:00,32.58,32.71,32.54,32.7,180800.0,18.3162,18.3893,18.2937,18.3837,180800.0
2009-01-26 11:30:00,32.7,32.79,32.65,32.65,220900.0,18.3837,18.4343,18.3556,18.3556,220900.0
2009-01-26 11:35:00,32.64,32.71,32.6,32.64,130800.0,18.35,18.3893,18.3275,18.35,130800.0
2009-01-26 11:40:00,32.64,32.64,32.51,32.55,189500.0,18.35,18.35,18.2769,18.2994,189500.0
2009-01-26 11:45:00,32.55,32.66,32.44,32.45,352500.0,18.2994,18.3612,18.2375,18.2431,352500.0
2009-01-26 11:50:00,32.45,32.52,32.36,32.37,454100.0,18.2431,18.2825,18.1925,18.1982,454100.0
2009-01-26 11:55:00,32.37,32.44,32.35,32.39,253700.0,18.1982,18.2375,18.1869,18.2094,253700.0
2009-01-26 12:00:00,32.39,32.57,32.37,32.55,255200.0,18.2094,18.3106,18.1982,18.2994,255200.0
2009-01-26 12:05:00,32.56,32.56,32.47,32.5,150000.0,18.305,18.305,18.2544,18.2713,150000.0
2009-01-26 12:10:00,32.51,32.51,32.39,32.46,161100.0,18.2769,18.2769,18.2094,18.2488,161100.0
2009-01-26 12:15:00,32.48,32.51,32.4,32.43,269100.0,18.26,18.2769,18.215,18.2319,269100.0
2009-01-26 12:20:00,32.43,32.75,32.43,32.62,219500.0,18.2319,18.4118,18.2319,18.3387,219500.0
2009-01-26 12:25:00,32.63,32.67,32.54,32.59,252000.0,18.3443,18.3668,18.2937,18.3218,252000.0
2009-01-26 12:30:00,32.59,32.68,32.47,32.51,244200.0,18.3218,18.3724,18.2544,18.2769,244200.0
2009-01-26 12:35:00,32.5,32.54,32.4,32.52,203900.0,18.2713,18.2937,18.215,18.2825,203900.0
2009-01-26 12:40:00,32.52,32.61,32.47,32.56,295700.0,18.2825,18.3331,18.2544,18.305,295700.0
2009-01-26 12:45:00,32.55,32.72,32.54,32.58,359800.0,18.2994,18.3949,18.2937,18.3162,359800.0
2009-01-26 12:50:00,32.59,32.74,32.51,32.71,174500.0,18.3218,18.4062,18.2769,18.3893,174500.0
2009-01-26 12:55:00,32.69,32.71,32.5,32.57,193400.0,18.3781,18.3893,18.2713,18.3106,193400.0
2009-01-26 13:00:00,32.57,32.71,32.56,32.68,179400.0,18.3106,18.3893,18.305,18.3724,179400.0
2009-01-26 13:05:00,32.67,32.67,32.42,32.53,255300.0,18.3668,18.3668,18.2263,18.2881,255300.0
2009-01-26 13:10:00,32.53,32.57,32.43,32.44,113000.0,18.2881,18.3106,18.2319,18.2375,113000.0
2009-01-26 13:15:00,32.45,32.57,32.44,32.46,165500.0,18.2431,18.3106,18.2375,18.2488,165500.0
2009-01-26 13:20:00,32.46,32.6,32.42,32.6,228700.0,18.2488,18.3275,18.2263,18.3275,228700.0
2009-01-26 13:25:00,32.62,32.62,32.39,32.46,425000.0,18.3387,18.3387,18.2094,18.2488,425000.0
2009-01-26 13:30:00,32.46,32.47,32.16,32.16,652900.0,18.2488,18.2544,18.0801,18.0801,652900.0
2009-01-26 13:35:00,32.17,32.34,32.16,32.23,326600.0,18.0857,18.1813,18.0801,18.1195,326600.0
2009-01-26 13:40:00,32.24,32.38,32.21,32.38,233100.0,18.1251,18.2038,18.1082,18.2038,233100.0
2009-01-26 13:45:00,32.38,32.39,32.14,32.14,374400.0,18.2038,18.2094,18.0689,18.0689,374400.0
2009-01-26 13:50:00,32.12,32.13,31.74,31.86,549800.0,18.0576,18.0632,17.844,17.9114,549800.0
2009-01-26 13:55:00,31.86,31.97,31.84,31.94,313000.0,17.9114,17.9733,17.9002,17.9564,313000.0
2009-01-26 14:00:00,31.94,31.96,31.58,31.63,1160000.0,17.9564,17.9677,17.754,17.7821,1160000.0
2009-01-26 14:05:00,31.66,31.66,31.43,31.57,635200.0,17.799,17.799,17.6697,17.7484,635200.0
2009-01-26 14:10:00,31.58,31.64,31.44,31.46,398400.0,17.754,17.7878,17.6753,17.6866,398400.0
2009-01-26 14:15:00,31.46,31.49,31.3,31.48,495900.0,17.6866,17.7034,17.5966,17.6978,495900.0
2009-01-26 14:20:00,31.49,31.72,31.45,31.5,700900.0,17.7034,17.8327,17.681,17.7091,700900.0
2009-01-26 14:25:00,31.5,31.76,31.48,31.69,504100.0,17.7091,17.8552,17.6978,17.8159,504100.0
2009-01-26 14:30:00,31.69,31.82,31.6,31.81,394600.0,17.8159,17.889,17.7653,17.8833,394600.0
2009-01-26 14:35:00,31.82,32.0,31.82,31.83,327400.0,17.889,17.9902,17.889,17.8946,327400.0
2009-01-26 14:40:00,31.83,31.91,31.7,31.79,306400.0,17.8946,17.9396,17.8215,17.8721,306400.0
2009-01-26 14:45:00,31.8,32.04,31.68,31.99,579100.0,17.8777,18.0126,17.8103,17.9845,579100.0
2009-01-26 14:50:00,31.99,32.07,31.84,31.96,422400.0,17.9845,18.0295,17.9002,17.9677,422400.0
2009-01-26 14:55:00,31.97,32.12,31.84,32.05,529200.0,17.9733,18.0576,17.9002,18.0183,529200.0
2009-01-26 15:00:00,32.04,32.23,32.04,32.13,434500.0,18.0126,18.1195,18.0126,18.0632,434500.0
2009-01-26 15:05:00,32.16,32.33,32.08,32.31,409200.0,18.0801,18.1757,18.0351,18.1644,409200.0
2009-01-26 15:10:00,32.31,32.4,32.09,32.17,459900.0,18.1644,18.215,18.0408,18.0857,459900.0
2009-01-26 15:15:00,32.19,32.28,32.05,32.25,271200.0,18.097,18.1476,18.0183,18.1307,271200.0
2009-01-26 15:20:00,32.24,32.37,32.2,32.31,398000.0,18.1251,18.1982,18.1026,18.1644,398000.0
2009-01-26 15:25:00,32.32,32.65,32.31,32.46,472900.0,18.1701,18.3556,18.1644,18.2488,472900.0
2009-01-26 15:30:00,32.46,32.52,32.2,32.21,699800.0,18.2488,18.2825,18.1026,18.1082,699800.0
2009-01-26 15:35:00,32.23,32.44,32.09,32.09,460800.0,18.1195,18.2375,18.0408,18.0408,460800.0
2009-01-26 15:40:00,32.09,32.26,31.82,32.04,1069700.0,18.0408,18.1363,17.889,18.0126,1069700.0
2009-01-26 15:45:00,32.04,32.29,31.9,32.19,710500.0,18.0126,18.1532,17.9339,18.097,710500.0
2009-01-26 15:50:00,32.19,32.27,31.99,32.18,663200.0,18.097,18.1419,17.9845,18.0914,663200.0
2009-01-26 15:55:00,32.18,32.19,31.89,31.94,887400.0,18.0914,18.097,17.9283,17.9564,887400.0
2009-01-26 16:00:00,31.95,32.03,31.93,31.93,1043200.0,17.962,18.007,17.9508,17.9508,1043200.0
2009-01-26 16:05:00,31.93,31.93,31.89,31.89,1400.0,17.9508,17.9508,17.9283,17.9283,1400.0
2009-01-26 16:10:00,31.89,31.89,31.89,31.89,0.0,17.9283,17.9283,17.9283,17.9283,0.0
2009-01-27 09:30:00,32.13,32.74,32.06,32.71,732800.0,18.0632,18.4062,18.0239,18.3893,732800.0
2009-01-27 09:35:00,32.71,32.93,32.67,32.77,878500.0,18.3893,18.513,18.3668,18.423,878500.0
2009-01-27 09:40:00,32.76,32.79,32.52,32.55,680000.0,18.4174,18.4343,18.2825,18.2994,680000.0
2009-01-27 09:45:00,32.55,32.71,32.48,32.56,465500.0,18.2994,18.3893,18.26,18.305,465500.0
2009-01-27 09:50:00,32.56,32.69,32.5,32.55,355400.0,18.305,18.3781,18.2713,18.2994,355400.0
2009-01-27 09:55:00,32.55,32.63,32.47,32.57,525000.0,18.2994,18.3443,18.2544,18.3106,525000.0
2009-01-27 10:00:00,32.56,32.61,32.29,32.32,912200.0,18.305,18.3331,18.1532,18.1701,912200.0
2009-01-27 10:05:00,32.33,32.33,31.86,32.0,1006400.0,18.1757,18.1757,17.9114,17.9902,1006400.0
2009-01-27 10:10:00,31.99,32.07,31.8,31.95,650000.0,17.9845,18.0295,17.8777,17.962,650000.0
2009-01-27 10:15:00,31.95,32.1,31.9,32.08,497900.0,17.962,18.0464,17.9339,18.0351,497900.0
2009-01-27 10:20:00,32.09,32.3,32.07,32.2,557600.0,18.0408,18.1588,18.0295,18.1026,557600.0
2009-01-27 10:25:00,32.21,32.32,32.15,32.24,284600.0,18.1082,18.1701,18.0745,18.1251,284600.0
2009-01-27 10:30:00,32.24,32.28,32.09,32.23,343800.0,18.1251,18.1476,18.0408,18.1195,343800.0
2009-01-27 10:35:00,32.24,32.32,32.19,32.2,324000.0,18.1251,18.1701,18.097,18.1026,324000.0
2009-01-27 10:40:00,32.19,32.27,32.15,32.17,331500.0,18.097,18.1419,18.0745,18.0857,331500.0
2009-01-27 10:45:00,32.18,32.19,32.02,32.06,373900.0,18.0914,18.097,18.0014,18.0239,373900.0
2009-01-27 10:50:00,32.04,32.23,32.03,32.2,321600.0,18.0126,18.1195,18.007,18.1026,321600.0
2009-01-27 10:55:00,32.2,32.39,32.16,32.36,379300.0,18.1026,18.2094,18.0801,18.1925,379300.0
2009-01-27 11:00:00,32.35,32.37,32.29,32.31,308200.0,18.1869,18.1982,18.1532,18.1644,308200.0
2009-01-27 11:05:00,32.3,32.51,32.25,32.46,245000.0,18.1588,18.2769,18.1307,18.2488,245000.0
2009-01-27 11:10:00,32.46,32.5,32.39,32.42,162000.0,18.2488,18.2713,18.2094,18.2263,162000.0
2009-01-27 11:15:00,32.42,32.59,32.42,32.44,296800.0,18.2263,18.3218,18.2263,18.2375,296800.0
2009-01-27 11:20:00,32.43,32.5,32.35,32.36,209200.0,18.2319,18.2713,18.1869,18.1925,209200.0
2009-01-27 11:25:00,32.36,32.44,32.35,32.42,130000.0,18.1925,18.2375,18.1869,18.2263,130000.0
2009-01-27 11:30:00,32.42,32.46,32.19,32.23,166900.0,18.2263,18.2488,18.097,18.1195,166900.0
2009-01-27 11:35:00,32.22,32.28,32.2,32.22,122400.0,18.1138,18.1476,18.1026,18.1138,122400.0
2009-01-27 11:40:00,32.22,32.26,32.13,32.21,185300.0,18.1138,18.1363,18.0632,18.1082,185300.0
2009-01-27 11:45:00,32.21,32.35,32.21,32.26,111500.0,18.1082,18.1869,18.1082,18.1363,111500.0
2009-01-27 11:50:00,32.25,32.34,32.2,32.31,187100.0,18.1307,18.1813,18.1026,18.1644,187100.0
2009-01-27 11:55:00,32.32,32.36,32.14,32.18,306500.0,18.1701,18.1925,18.0689,18.0914,306500.0
2009-01-27 12:00:00,32.18,32.24,32.13,32.2,253200.0,18.0914,18.1251,18.0632,18.1026,253200.0
2009-01-27 12:05:00,32.22,32.27,32.15,32.21,240500.0,18.1138,18.1419,18.0745,18.1082,240500.0
2009-01-27 12:10:00,32.21,32.29,32.17,32.23,223300.0,18.1082,18.1532,18.0857,18.1195,223300.0
2009-01-27 12:15:00,32.23,32.36,32.21,32.34,224200.0,18.1195,18.1925,18.1082,18.1813,224200.0
2009-01-27 12:20:00,32.34,32.43,32.32,32.35,226000.0,18.1813,18.2319,18.1701,18.1869,226000.0
2009-01-27 12:25:00,32.35,32.51,32.33,32.44,361000.0,18.1869,18.2769,18.1757,18.2375,361000.0
2009-01-27 12:30:00,32.44,32.46,32.3,32.32,217000.0,18.2375,18.2488,18.1588,18.1701,217000.0
2009-01-27 12:35:00,32.33,32.35,32.28,32.32,145500.0,18.1757,18.1869,18.1476,18.1701,145500.0
2009-01-27 12:40:00,32.32,32.46,32.31,32.35,268300.0,18.1701,18.2488,18.1644,18.1869,268300.0
2009-01-27 12:45:00,32.34,32.34,32.22,32.26,124600.0,18.1813,18.1813,18.1138,18.1363,124600.0
2009-01-27 12:50:00,32.26,32.35,32.19,32.28,122800.0,18.1363,18.1869,18.097,18.1476,122800.0
2009-01-27 12:55:00,32.29,32.38,32.25,32.27,222500.0,18.1532,18.2038,18.1307,18.1419,222500.0
2009-01-27 13:00:00,32.26,32.33,32.19,32.2,183900.0,18.1363,18.1757,18.097,18.1026,183900.0
2009-01-27 13:05:00,32.21,32.21,32.06,32.13,511000.0,18.1082,18.1082,18.0239,18.0632,511000.0
2009-01-27 13:10:00,32.13,32.21,32.09,32.15,327400.0,18.0632,18.1082,18.0408,18.0745,327400.0
2009-01-27 13:15:00,32.16,32.19,32.09,32.12,172200.0,18.0801,18.097,18.0408,18.0576,172200.0
2009-01-27 13:20:00,32.11,32.29,32.09,32.28,138600.0,18.052,18.1532,18.0408,18.1476,138600.0
2009-01-27 13:25:00,32.3,32.31,32.03,32.07,245900.0,18.1588,18.1644,18.007,18.0295,245900.0
2009-01-27 13:30:00,32.07,32.12,31.99,32.06,256100.0,18.0295,18.0576,17.9845,18.0239,256100.0
2009-01-27 13:35:00,32.06,32.1,32.01,32.08,162700.0,18.0239,18.0464,17.9958,18.0351,162700.0
2009-01-27 13:40:00,32.08,32.26,32.08,32.19,298100.0,18.0351,18.1363,18.0351,18.097,298100.0
2009-01-27 13:45:00,32.2,32.21,32.04,32.16,210400.0,18.1026,18.1082,18.0126,18.0801,210400.0
2009-01-27 13:50:00,32.17,32.27,32.16,32.25,246300.0,18.0857,18.1419,18.0801,18.1307,246300.0
2009-01-27 13:55:00,32.25,32.25,32.07,32.11,240400.0,18.1307,18.1307,18.0295,18.052,240400.0
2009-01-27 14:00:00,32.1,32.18,32.02,32.11,211500.0,18.0464,18.0914,18.0014,18.052,211500.0
2009-01-27 14:05:00,32.11,32.14,32.0,32.06,191200.0,18.052,18.0689,17.9902,18.0239,191200.0
2009-01-27 14:10:00,32.07,32.16,31.96,31.98,361000.0,18.0295,18.0801,17.9677,17.9789,361000.0
2009-01-27 14:15:00,31.97,32.16,31.95,32.05,290200.0,17.9733,18.0801,17.962,18.0183,290200.0
2009-01-27 14:20:00,32.03,32.1,31.97,32.06,174100.0,18.007,18.0464,17.9733,18.0239,174100.0
2009-01-27 14:25:00,32.05,32.12,31.91,31.94,247700.0,18.0183,18.0576,17.9396,17.9564,247700.0
2009-01-27 14:30:00,31.92,32.04,31.88,32.03,271400.0,17.9452,18.0126,17.9227,18.007,271400.0
2009-01-27 14:35:00,32.03,32.21,32.03,32.04,461300.0,18.007,18.1082,18.007,18.0126,461300.0
2009-01-27 14:40:00,32.05,32.14,32.02,32.05,161400.0,18.0183,18.0689,18.0014,18.0183,161400.0
2009-01-27 14:45:00,32.05,32.12,31.98,32.12,121000.0,18.0183,18.0576,17.9789,18.0576,121000.0
2009-01-27 14:50:00,32.13,32.33,32.13,32.23,319600.0,18.0632,18.1757,18.0632,18.1195,319600.0
2009-01-27 14:55:00,32.24,32.27,32.16,32.24,193200.0,18.1251,18.1419,18.0801,18.1251,193200.0
2009-01-27 15:00:00,32.25,32.3,32.02,32.2,538700.0,18.1307,18.1588,18.0014,18.1026,538700.0
2009-01-27 15:05:00,32.2,32.31,32.12,32.31,507500.0,18.1026,18.1644,18.0576,18.1644,507500.0
2009-01-27 15:10:00,32.32,32.35,32.21,32.32,389700.0,18.1701,18.1869,18.1082,18.1701,389700.0
2009-01-27 15:15:00,32.31,32.37,32.26,32.27,135600.0,18.1644,18.1982,18.1363,18.1419,135600.0
2009-01-27 15:20:00,32.27,32.38,32.27,32.32,197300.0,18.1419,18.2038,18.1419,18.1701,197300.0
2009-01-27 15:25:00,32.33,32.48,32.23,32.41,471400.0,18.1757,18.26,18.1195,18.2207,471400.0
2009-01-27 15:30:00,32.41,32.41,32.24,32.3,320500.0,18.2207,18.2207,18.1251,18.1588,320500.0
2009-01-27 15:35:00,32.31,32.41,32.3,32.39,215800.0,18.1644,18.2207,18.1588,18.2094,215800.0
2009-01-27 15:40:00,32.39,32.42,32.28,32.32,316800.0,18.2094,18.2263,18.1476,18.1701,316800.0
2009-01-27 15:45:00,32.32,32.36,32.2,32.3,532000.0,18.1701,18.1925,18.1026,18.1588,532000.0
2009-01-27 15:50:00,32.3,32.4,32.28,32.38,419300.0,18.1588,18.215,18.1476,18.2038,419300.0
2009-01-27 15:55:00,32.38,32.56,32.25,32.4,1001000.0,18.2038,18.305,18.1307,18.215,1001000.0
2009-01-27 16:00:00,32.24,32.53,32.24,32.49,27600.0,18.1251,18.2881,18.1251,18.2656,27600.0
2009-01-27 16:05:00,32.5,32.5,32.5,32.5,2700.0,18.2713,18.2713,18.2713,18.2713,2700.0
2009-01-27 16:10:00,32.5,32.5,32.5,32.5,0.0,18.2713,18.2713,18.2713,18.2713,0.0
2009-01-28 09:30:00,33.44,34.0,33.38,33.52,1132000.0,18.7997,19.1145,18.766,18.8447,1132000.0
2009-01-28 09:35:00,33.52,33.67,33.37,33.58,1048900.0,18.8447,18.929,18.7604,18.8784,1048900.0
2009-01-28 09:40:00,33.59,33.66,33.22,33.22,921800.0,18.884,18.9234,18.676,18.676,921800.0
2009-01-28 09:45:00,33.22,33.36,33.16,33.29,671400.0,18.676,18.7547,18.6423,18.7154,671400.0
2009-01-28 09:50:00,33.29,33.44,33.2,33.25,506600.0,18.7154,18.7997,18.6648,18.6929,506600.0
2009-01-28 09:55:00,33.24,33.31,33.11,33.15,292300.0,18.6873,18.7266,18.6142,18.6367,292300.0
2009-01-28 10:00:00,33.16,33.33,33.03,33.04,522100.0,18.6423,18.7379,18.5692,18.5748,522100.0
2009-01-28 10:05:00,33.04,33.24,33.02,33.21,526900.0,18.5748,18.6873,18.5636,18.6704,526900.0
2009-01-28 10:10:00,33.21,33.24,33.11,33.22,331700.0,18.6704,18.6873,18.6142,18.676,331700.0
2009-01-28 10:15:00,33.22,33.42,33.1,33.42,639200.0,18.676,18.7885,18.6086,18.7885,639200.0
2009-01-28 10:20:00,33.42,33.44,33.29,33.3,191700.0,18.7885,18.7997,18.7154,18.721,191700.0
2009-01-28 10:25:00,33.28,33.38,33.25,33.37,253700.0,18.7098,18.766,18.6929,18.7604,253700.0
2009-01-28 10:30:00,33.36,33.46,33.31,33.39,251400.0,18.7547,18.811,18.7266,18.7716,251400.0
2009-01-28 10:35:00,33.39,33.54,33.39,33.5,476200.0,18.7716,18.8559,18.7716,18.8334,476200.0
2009-01-28 10:40:00,33.5,33.57,33.42,33.5,702200.0,18.8334,18.8728,18.7885,18.8334,702200.0
2009-01-28 10:45:00,33.5,33.58,33.49,33.55,378800.0,18.8334,18.8784,18.8278,18.8616,378800.0
2009-01-28 10:50:00,33.55,33.6,33.53,33.59,576700.0,18.8616,18.8897,18.8503,18.884,576700.0
2009-01-28 10:55:00,33.58,33.66,33.57,33.62,481400.0,18.8784,18.9234,18.8728,18.9009,481400.0
2009-01-28 11:00:00,33.62,33.65,33.59,33.65,466500.0,18.9009,18.9178,18.884,18.9178,466500.0
2009-01-28 11:05:00,33.65,33.83,33.6,33.83,694000.0,18.9178,19.019,18.8897,19.019,694000.0
2009-01-28 11:10:00,33.83,33.99,33.78,33.97,1189800.0,19.019,19.1089,18.9909,19.0977,1189800.0
2009-01-28 11:15:00,33.96,34.2,33.92,34.2,1065900.0,19.0921,19.227,19.0696,19.227,1065900.0
2009-01-28 11:20:00,34.19,34.36,34.19,34.27,1093100.0,19.2214,19.3169,19.2214,19.2663,1093100.0
2009-01-28 11:25:00,34.28,34.37,34.19,34.2,451300.0,19.272,19.3226,19.2214,19.227,451300.0
2009-01-28 11:30:00,34.2,34.27,34.09,34.1,782200.0,19.227,19.2663,19.1651,19.1708,782200.0
2009-01-28 11:35:00,34.1,34.12,33.97,34.0,338300.0,19.1708,19.182,19.0977,19.1145,338300.0
2009-01-28 11:40:00,33.99,34.12,33.97,34.05,484900.0,19.1089,19.182,19.0977,19.1427,484900.0
2009-01-28 11:45:00,34.06,34.07,33.96,33.97,277200.0,19.1483,19.1539,19.0921,19.0977,277200.0
2009-01-28 11:50:00,33.97,34.07,33.97,34.04,300200.0,19.0977,19.1539,19.0977,19.137,300200.0
2009-01-28 11:55:00,34.05,34.11,34.05,34.09,258900.0,19.1427,19.1764,19.1427,19.1651,258900.0
2009-01-28 12:00:00,34.1,34.2,34.1,34.2,618400.0,19.1708,19.227,19.1708,19.227,618400.0
2009-01-28 12:05:00,34.2,34.23,34.15,34.19,411200.0,19.227,19.2438,19.1989,19.2214,411200.0
2009-01-28 12:10:00,34.19,34.21,34.1,34.12,274500.0,19.2214,19.2326,19.1708,19.182,274500.0
2009-01-28 12:15:00,34.13,34.15,34.09,34.15,286100.0,19.1876,19.1989,19.1651,19.1989,286100.0
2009-01-28 12:20:00,34.15,34.26,34.14,34.25,421700.0,19.1989,19.2607,19.1932,19.2551,421700.0
2009-01-28 12:25:00,34.25,34.31,34.25,34.3,545400.0,19.2551,19.2888,19.2551,19.2832,545400.0
2009-01-28 12:30:00,34.3,34.31,34.22,34.25,208100.0,19.2832,19.2888,19.2382,19.2551,208100.0
2009-01-28 12:35:00,34.25,34.28,34.2,34.25,203100.0,19.2551,19.272,19.227,19.2551,203100.0
2009-01-28 12:40:00,34.26,34.26,34.21,34.22,86200.0,19.2607,19.2607,19.2326,19.2382,86200.0
2009-01-28 12:45:00,34.22,34.24,34.19,34.22,130000.0,19.2382,19.2495,19.2214,19.2382,130000.0
2009-01-28 12:50:00,34.22,34.32,34.21,34.3,189300.0,19.2382,19.2944,19.2326,19.2832,189300.0
2009-01-28 12:55:00,34.3,34.3,34.19,34.2,112200.0,19.2832,19.2832,19.2214,19.227,112200.0
2009-01-28 13:00:00,34.19,34.19,34.08,34.14,384300.0,19.2214,19.2214,19.1595,19.1932,384300.0
2009-01-28 13:05:00,34.13,34.35,34.12,34.33,557300.0,19.1876,19.3113,19.182,19.3001,557300.0
2009-01-28 13:10:00,34.33,34.38,34.32,34.34,125800.0,19.3001,19.3282,19.2944,19.3057,125800.0
2009-01-28 13:15:00,34.33,34.33,34.22,34.26,124900.0,19.3001,19.3001,19.2382,19.2607,124900.0
2009-01-28 13:20:00,34.27,34.45,34.26,34.45,220500.0,19.2663,19.3675,19.2607,19.3675,220500.0
2009-01-28 13:25:00,34.44,34.49,34.4,34.43,442300.0,19.3619,19.39,19.3394,19.3563,442300.0
2009-01-28 13:30:00,34.42,34.5,34.41,34.46,534300.0,19.3507,19.3956,19.345,19.3731,534300.0
2009-01-28 13:35:00,34.46,34.48,34.39,34.42,219500.0,19.3731,19.3844,19.3338,19.3507,219500.0
2009-01-28 13:40:00,34.42,34.47,34.38,34.44,153900.0,19.3507,19.3788,19.3282,19.3619,153900.0
2009-01-28 13:45:00,34.44,34.49,34.43,34.46,349700.0,19.3619,19.39,19.3563,19.3731,349700.0
2009-01-28 13:50:00,34.46,34.5,34.37,34.4,424600.0,19.3731,19.3956,19.3226,19.3394,424600.0
2009-01-28 13:55:00,34.4,34.43,34.37,34.38,166000.0,19.3394,19.3563,19.3226,19.3282,166000.0
2009-01-28 14:00:00,34.38,34.44,34.38,34.41,206800.0,19.3282,19.3619,19.3282,19.345,206800.0
2009-01-28 14:05:00,34.41,34.44,34.37,34.4,183600.0,19.345,19.3619,19.3226,19.3394,183600.0
2009-01-28 14:10:00,34.41,34.54,34.39,34.47,239700.0,19.345,19.4181,19.3338,19.3788,239700.0
2009-01-28 14:15:00,34.46,34.73,34.17,34.67,1143200.0,19.3731,19.5249,19.2101,19.4912,1143200.0
2009-01-28 14:20:00,34.67,34.74,34.46,34.47,1012100.0,19.4912,19.5306,19.3731,19.3788,1012100.0
2009-01-28 14:25:00,34.47,34.54,34.27,34.45,697900.0,19.3788,19.4181,19.2663,19.3675,697900.0
2009-01-28 14:30:00,34.46,34.52,34.21,34.39,760900.0,19.3731,19.4069,19.2326,19.3338,760900.0
2009-01-28 14:35:00,34.37,34.4,34.09,34.27,634900.0,19.3226,19.3394,19.1651,19.2663,634900.0
2009-01-28 14:40:00,34.26,34.44,34.17,34.42,644600.0,19.2607,19.3619,19.2101,19.3507,644600.0
2009-01-28 14:45:00,34.42,34.48,34.26,34.48,616300.0,19.3507,19.3844,19.2607,19.3844,616300.0
2009-01-28 14:50:00,34.48,34.48,34.23,34.27,370900.0,19.3844,19.3844,19.2438,19.2663,370900.0
2009-01-28 14:55:00,34.28,34.55,34.27,34.54,437000.0,19.272,19.4237,19.2663,19.4181,437000.0
2009-01-28 15:00:00,34.54,34.62,34.38,34.46,597800.0,19.4181,19.4631,19.3282,19.3731,597800.0
2009-01-28 15:05:00,34.45,34.51,34.08,34.27,714000.0,19.3675,19.4013,19.1595,19.2663,714000.0
2009-01-28 15:10:00,34.27,34.33,34.1,34.1,396200.0,19.2663,19.3001,19.1708,19.1708,396200.0
2009-01-28 15:15:00,34.11,34.4,34.09,34.32,363000.0,19.1764,19.3394,19.1651,19.2944,363000.0
2009-01-28 15:20:00,34.32,34.4,34.16,34.29,326900.0,19.2944,19.3394,19.2045,19.2776,326900.0
2009-01-28 15:25:00,34.29,34.44,34.14,34.37,742600.0,19.2776,19.3619,19.1932,19.3226,742600.0
2009-01-28 15:30:00,34.36,34.51,34.28,34.51,729000.0,19.3169,19.4013,19.272,19.4013,729000.0
2009-01-28 15:35:00,34.5,34.78,34.5,34.78,1322200.0,19.3956,19.5531,19.3956,19.5531,1322200.0
2009-01-28 15:40:00,34.77,34.93,34.75,34.86,1519300.0,19.5474,19.6374,19.5362,19.598,1519300.0
2009-01-28 15:45:00,34.87,34.93,34.77,34.89,1165500.0,19.6036,19.6374,19.5474,19.6149,1165500.0
2009-01-28 15:50:00,34.89,35.08,34.89,35.07,2233500.0,19.6149,19.7217,19.6149,19.7161,2233500.0
2009-01-28 15:55:00,35.08,35.4,35.07,35.16,5326000.0,19.7217,19.9016,19.7161,19.7667,5326000.0
2009-01-28 16:00:00,35.1,35.3,34.9,35.0,168300.0,19.733,19.8454,19.6205,19.6767,168300.0
2009-01-28 16:05:00,34.5,35.2,34.5,35.2,31800.0,19.3956,19.7892,19.3956,19.7892,31800.0
2009-01-28 16:10:00,35.19,35.2,35.19,35.2,9500.0,19.7835,19.7892,19.7835,19.7892,9500.0
2009-01-29 09:30:00,34.37,34.39,33.94,33.98,1074300.0,19.3226,19.3338,19.0808,19.1033,1074300.0
2009-01-29 09:35:00,33.98,34.22,33.96,34.07,830300.0,19.1033,19.2382,19.0921,19.1539,830300.0
2009-01-29 09:40:00,34.07,34.32,34.03,34.24,761100.0,19.1539,19.2944,19.1314,19.2495,761100.0
2009-01-29 09:45:00,34.25,34.28,34.12,34.15,347900.0,19.2551,19.272,19.182,19.1989,347900.0
2009-01-29 09:50:00,34.15,34.18,33.96,34.1,663800.0,19.1989,19.2157,19.0921,19.1708,663800.0
2009-01-29 09:55:00,34.11,34.12,34.0,34.08,488400.0,19.1764,19.182,19.1145,19.1595,488400.0
2009-01-29 10:00:00,34.07,34.07,33.74,33.77,1022600.0,19.1539,19.1539,18.9684,18.9852,1022600.0
2009-01-29 10:05:00,33.76,34.01,33.76,33.9,428300.0,18.9796,19.1202,18.9796,19.0583,428300.0
2009-01-29 10:10:00,33.9,33.91,33.74,33.89,438700.0,19.0583,19.0639,18.9684,19.0527,438700.0
2009-01-29 10:15:00,33.91,34.1,33.84,34.07,587300.0,19.0639,19.1708,19.0246,19.1539,587300.0
2009-01-29 10:20:00,34.08,34.16,34.02,34.09,471100.0,19.1595,19.2045,19.1258,19.1651,471100.0
2009-01-29 10:25:00,34.08,34.3,34.03,34.28,310000.0,19.1595,19.2832,19.1314,19.272,310000.0
2009-01-29 10:30:00,34.29,34.37,34.14,34.2,515700.0,19.2776,19.3226,19.1932,19.227,515700.0
2009-01-29 10:35:00,34.19,34.44,34.15,34.44,508000.0,19.2214,19.3619,19.1989,19.3619,508000.0
2009-01-29 10:40:00,34.43,34.55,34.43,34.49,682100.0,19.3563,19.4237,19.3563,19.39,682100.0
2009-01-29 10:45:00,34.49,34.54,34.36,34.38,374400.0,19.39,19.4181,19.3169,19.3282,374400.0
2009-01-29 10:50:00,34.38,34.5,34.29,34.46,323400.0,19.3282,19.3956,19.2776,19.3731,323400.0
2009-01-29 10:55:00,34.46,34.49,34.32,34.41,300100.0,19.3731,19.39,19.2944,19.345,300100.0
2009-01-29 11:00:00,34.4,34.44,34.27,34.28,415400.0,19.3394,19.3619,19.2663,19.272,415400.0
2009-01-29 11:05:00,34.28,34.3,34.18,34.26,201100.0,19.272,19.2832,19.2157,19.2607,201100.0
2009-01-29 11:10:00,34.27,34.36,34.26,34.35,312300.0,19.2663,19.3169,19.2607,19.3113,312300.0
2009-01-29 11:15:00,34.36,34.45,34.32,34.32,461200.0,19.3169,19.3675,19.2944,19.2944,461200.0
2009-01-29 11:20:00,34.32,34.34,34.26,34.28,293800.0,19.2944,19.3057,19.2607,19.272,293800.0
2009-01-29 11:25:00,34.28,34.31,34.14,34.14,254600.0,19.272,19.2888,19.1932,19.1932,254600.0
2009-01-29 11:30:00,34.13,34.18,34.09,34.16,260700.0,19.1876,19.2157,19.1651,19.2045,260700.0
2009-01-29 11:35:00,34.16,34.2,34.06,34.09,340900.0,19.2045,19.227,19.1483,19.1651,340900.0
2009-01-29 11:40:00,34.08,34.09,33.97,33.97,392800.0,19.1595,19.1651,19.0977,19.0977,392800.0
2009-01-29 11:45:00,33.96,33.98,33.86,33.9,334100.0,19.0921,19.1033,19.0358,19.0583,334100.0
2009-01-29 11:50:00,33.9,33.93,33.84,33.92,230700.0,19.0583,19.0752,19.0246,19.0696,230700.0
2009-01-29 11:55:00,33.93,33.94,33.81,33.81,224600.0,19.0752,19.0808,19.0077,19.0077,224600.0
2009-01-29 12:00:00,33.81,33.82,33.64,33.64,407800.0,19.0077,19.0133,18.9122,18.9122,407800.0
2009-01-29 12:05:00,33.64,33.71,33.6,33.67,471700.0,18.9122,18.9515,18.8897,18.929,471700.0
2009-01-29 12:10:00,33.66,33.92,33.66,33.88,493600.0,18.9234,19.0696,18.9234,19.0471,493600.0
2009-01-29 12:15:00,33.89,33.92,33.85,33.89,314300.0,19.0527,19.0696,19.0302,19.0527,314300.0
2009-01-29 12:20:00,33.89,33.92,33.83,33.84,255400.0,19.0527,19.0696,19.019,19.0246,255400.0
2009-01-29 12:25:00,33.84,33.89,33.81,33.88,245900.0,19.0246,19.0527,19.0077,19.0471,245900.0
2009-01-29 12:30:00,33.88,33.89,33.81,33.89,254000.0,19.0471,19.0527,19.0077,19.0527,254000.0
2009-01-29 12:35:00,33.89,33.93,33.8,33.8,234400.0,19.0527,19.0752,19.0021,19.0021,234400.0
2009-01-29 12:40:00,33.8,33.83,33.73,33.78,307000.0,19.0021,19.019,18.9627,18.9909,307000.0
2009-01-29 12:45:00,33.77,33.82,33.74,33.75,210300.0,18.9852,19.0133,18.9684,18.974,210300.0
2009-01-29 12:50:00,33.74,33.77,33.62,33.62,259900.0,18.9684,18.9852,18.9009,18.9009,259900.0
2009-01-29 12:55:00,33.62,33.62,33.5,33.55,391300.0,18.9009,18.9009,18.8334,18.8616,391300.0
2009-01-29 13:00:00,33.55,33.58,33.48,33.56,383700.0,18.8616,18.8784,18.8222,18.8672,383700.0
2009-01-29 13:05:00,33.55,33.58,33.52,33.54,303200.0,18.8616,18.8784,18.8447,18.8559,303200.0
2009-01-29 13:10:00,33.53,33.66,33.52,33.65,307500.0,18.8503,18.9234,18.8447,18.9178,307500.0
2009-01-29 13:15:00,33.65,33.65,33.56,33.61,224300.0,18.9178,18.9178,18.8672,18.8953,224300.0
2009-01-29 13:20:00,33.61,33.61,33.48,33.52,262400.0,18.8953,18.8953,18.8222,18.8447,262400.0
2009-01-29 13:25:00,33.51,33.64,33.5,33.58,270000.0,18.8391,18.9122,18.8334,18.8784,270000.0
2009-01-29 13:30:00,33.58,33.59,33.45,33.48,261500.0,18.8784,18.884,18.8053,18.8222,261500.0
2009-01-29 13:35:00,33.48,33.52,33.39,33.4,299300.0,18.8222,18.8447,18.7716,18.7772,299300.0
2009-01-29 13:40:00,33.4,33.54,33.4,33.41,286300.0,18.7772,18.8559,18.7772,18.7828,286300.0
2009-01-29 13:45:00,33.41,33.47,33.32,33.32,351500.0,18.7828,18.8166,18.7322,18.7322,351500.0
2009-01-29 13:50:00,33.32,33.39,33.18,33.36,689000.0,18.7322,18.7716,18.6535,18.7547,689000.0
2009-01-29 13:55:00,33.37,33.41,33.25,33.38,296800.0,18.7604,18.7828,18.6929,18.766,296800.0
2009-01-29 14:00:00,33.38,33.42,33.33,33.38,380300.0,18.766,18.7885,18.7379,18.766,380300.0
2009-01-29 14:05:00,33.38,33.54,33.37,33.43,388600.0,18.766,18.8559,18.7604,18.7941,388600.0
2009-01-29 14:10:00,33.43,33.52,33.38,33.51,185300.0,18.7941,18.8447,18.766,18.8391,185300.0
2009-01-29 14:15:00,33.52,33.6,33.43,33.56,317200.0,18.8447,18.8897,18.7941,18.8672,317200.0
2009-01-29 14:20:00,33.56,33.59,33.37,33.39,316900.0,18.8672,18.884,18.7604,18.7716,316900.0
2009-01-29 14:25:00,33.39,33.58,33.37,33.56,248400.0,18.7716,18.8784,18.7604,18.8672,248400.0
2009-01-29 14:30:00,33.55,33.66,33.51,33.64,291900.0,18.8616,18.9234,18.8391,18.9122,291900.0
2009-01-29 14:35:00,33.64,33.65,33.49,33.49,269600.0,18.9122,18.9178,18.8278,18.8278,269600.0
2009-01-29 14:40:00,33.49,33.65,33.49,33.56,307500.0,18.8278,18.9178,18.8278,18.8672,307500.0
2009-01-29 14:45:00,33.56,33.56,33.35,33.39,256500.0,18.8672,18.8672,18.7491,18.7716,256500.0
2009-01-29 14:50:00,33.38,33.39,33.29,33.31,184000.0,18.766,18.7716,18.7154,18.7266,184000.0
2009-01-29 14:55:00,33.31,33.36,33.12,33.15,484100.0,18.7266,18.7547,18.6198,18.6367,484100.0
2009-01-29 15:00:00,33.13,33.29,33.13,33.25,491100.0,18.6254,18.7154,18.6254,18.6929,491100.0
2009-01-29 15:05:00,33.25,33.26,33.08,33.12,695800.0,18.6929,18.6985,18.5973,18.6198,695800.0
2009-01-29 15:10:00,33.12,33.14,33.01,33.07,618000.0,18.6198,18.6311,18.558,18.5917,618000.0
2009-01-29 15:15:00,33.07,33.16,33.02,33.05,561900.0,18.5917,18.6423,18.5636,18.5805,561900.0
2009-01-29 15:20:00,33.05,33.07,32.84,32.9,612100.0,18.5805,18.5917,18.4624,18.4961,612100.0
2009-01-29 15:25:00,32.9,32.91,32.66,32.72,814400.0,18.4961,18.5018,18.3612,18.3949,814400.0
2009-01-29 15:30:00,32.72,32.72,32.51,32.52,1011300.0,18.3949,18.3949,18.2769,18.2825,1011300.0
2009-01-29 15:35:00,32.52,32.81,32.52,32.6,863000.0,18.2825,18.4455,18.2825,18.3275,863000.0
2009-01-29 15:40:00,32.6,32.93,32.55,32.56,1112800.0,18.3275,18.513,18.2994,18.305,1112800.0
2009-01-29 15:45:00,32.55,32.7,32.46,32.48,1512900.0,18.2994,18.3837,18.2488,18.26,1512900.0
2009-01-29 15:50:00,32.49,32.56,32.22,32.4,1653400.0,18.2656,18.305,18.1138,18.215,1653400.0
2009-01-29 15:55:00,32.4,32.42,32.24,32.37,3691500.0,18.215,18.2263,18.1251,18.1982,3691500.0
2009-01-29 16:00:00,32.37,32.61,32.22,32.31,1643900.0,18.1982,18.3331,18.1138,18.1644,1643900.0
2009-01-29 16:05:00,32.31,32.31,32.31,32.31,0.0,18.1644,18.1644,18.1644,18.1644,0.0
2009-01-29 16:10:00,32.37,32.4,32.33,32.4,21400.0,18.1982,18.215,18.1757,18.215,21400.0
2009-01-30 09:30:00,32.71,33.22,32.6,33.16,751800.0,18.3893,18.676,18.3275,18.6423,751800.0
2009-01-30 09:35:00,33.17,33.18,32.76,32.77,834500.0,18.6479,18.6535,18.4174,18.423,834500.0
2009-01-30 09:40:00,32.77,32.82,32.54,32.66,513400.0,18.423,18.4512,18.2937,18.3612,513400.0
2009-01-30 09:45:00,32.64,32.89,32.59,32.6,344100.0,18.35,18.4905,18.3218,18.3275,344100.0
2009-01-30 09:50:00,32.6,32.7,31.8,31.8,1061700.0,18.3275,18.3837,17.8777,17.8777,1061700.0
2009-01-30 09:55:00,31.8,31.93,31.46,31.54,1534400.0,17.8777,17.9508,17.6866,17.7315,1534400.0
2009-01-30 10:00:00,31.55,31.83,31.52,31.68,1191900.0,17.7372,17.8946,17.7203,17.8103,1191900.0
2009-01-30 10:05:00,31.68,31.97,31.63,31.85,730700.0,17.8103,17.9733,17.7821,17.9058,730700.0
2009-01-30 10:10:00,31.84,31.86,31.66,31.66,767700.0,17.9002,17.9114,17.799,17.799,767700.0
2009-01-30 10:15:00,31.66,31.78,31.61,31.67,347700.0,17.799,17.8665,17.7709,17.8046,347700.0
2009-01-30 10:20:00,31.69,31.88,31.66,31.71,466100.0,17.8159,17.9227,17.799,17.8271,466100.0
2009-01-30 10:25:00,31.7,31.71,31.31,31.37,473000.0,17.8215,17.8271,17.6022,17.636,473000.0
2009-01-30 10:30:00,31.38,31.8,31.31,31.77,703600.0,17.6416,17.8777,17.6022,17.8609,703600.0
2009-01-30 10:35:00,31.77,31.98,31.74,31.86,602400.0,17.8609,17.9789,17.844,17.9114,602400.0
2009-01-30 10:40:00,31.87,32.25,31.84,32.23,512900.0,17.9171,18.1307,17.9002,18.1195,512900.0
2009-01-30 10:45:00,32.23,32.28,31.95,31.99,335700.0,18.1195,18.1476,17.962,17.9845,335700.0
2009-01-30 10:50:00,31.98,31.98,31.8,31.94,331300.0,17.9789,17.9789,17.8777,17.9564,331300.0
2009-01-30 10:55:00,31.94,32.06,31.9,31.92,213700.0,17.9564,18.0239,17.9339,17.9452,213700.0
2009-01-30 11:00:00,31.93,32.14,31.93,32.09,230200.0,17.9508,18.0689,17.9508,18.0408,230200.0
2009-01-30 11:05:00,32.09,32.1,31.89,31.93,266700.0,18.0408,18.0464,17.9283,17.9508,266700.0
2009-01-30 11:10:00,31.92,31.94,31.76,31.79,262300.0,17.9452,17.9564,17.8552,17.8721,262300.0
2009-01-30 11:15:00,31.79,31.79,31.57,31.61,364200.0,17.8721,17.8721,17.7484,17.7709,364200.0
2009-01-30 11:20:00,31.6,31.6,31.45,31.47,378700.0,17.7653,17.7653,17.681,17.6922,378700.0
2009-01-30 11:25:00,31.47,31.47,31.3,31.38,809600.0,17.6922,17.6922,17.5966,17.6416,809600.0
2009-01-30 11:30:00,31.37,31.46,31.29,31.43,361000.0,17.636,17.6866,17.591,17.6697,361000.0
2009-01-30 11:35:00,31.42,31.47,31.36,31.45,214900.0,17.6641,17.6922,17.6304,17.681,214900.0
2009-01-30 11:40:00,31.45,31.56,31.43,31.53,231700.0,17.681,17.7428,17.6697,17.7259,231700.0
2009-01-30 11:45:00,31.52,31.6,31.4,31.58,264700.0,17.7203,17.7653,17.6528,17.754,264700.0
2009-01-30 11:50:00,31.57,31.58,31.38,31.41,189900.0,17.7484,17.754,17.6416,17.6585,189900.0
2009-01-30 11:55:00,31.41,31.57,31.39,31.55,254600.0,17.6585,17.7484,17.6472,17.7372,254600.0
2009-01-30 12:00:00,31.57,31.58,31.36,31.37,262100.0,17.7484,17.754,17.6304,17.636,262100.0
2009-01-30 12:05:00,31.37,31.64,31.33,31.64,383600.0,17.636,17.7878,17.6135,17.7878,383600.0
2009-01-30 12:10:00,31.65,31.75,31.63,31.7,234800.0,17.7934,17.8496,17.7821,17.8215,234800.0
2009-01-30 12:15:00,31.69,31.88,31.64,31.71,344200.0,17.8159,17.9227,17.7878,17.8271,344200.0
2009-01-30 12:20:00,31.72,31.74,31.67,31.72,146600.0,17.8327,17.844,17.8046,17.8327,146600.0
2009-01-30 12:25:00,31.72,31.89,31.7,31.89,206300.0,17.8327,17.9283,17.8215,17.9283,206300.0
2009-01-30 12:30:00,31.89,31.93,31.76,31.81,140800.0,17.9283,17.9508,17.8552,17.8833,140800.0
2009-01-30 12:35:00,31.82,32.0,31.82,31.93,156100.0,17.889,17.9902,17.889,17.9508,156100.0
2009-01-30 12:40:00,31.92,31.94,31.79,31.79,180400.0,17.9452,17.9564,17.8721,17.8721,180400.0
2009-01-30 12:45:00,31.79,32.08,31.77,32.08,218000.0,17.8721,18.0351,17.8609,18.0351,218000.0
2009-01-30 12:50:00,32.09,32.1,31.97,32.0,187000.0,18.0408,18.0464,17.9733,17.9902,187000.0
2009-01-30 12:55:00,31.99,32.23,31.98,32.22,216100.0,17.9845,18.1195,17.9789,18.1138,216100.0
2009-01-30 13:00:00,32.22,32.43,32.11,32.43,488800.0,18.1138,18.2319,18.052,18.2319,488800.0
2009-01-30 13:05:00,32.43,32.71,32.42,32.54,531400.0,18.2319,18.3893,18.2263,18.2937,531400.0
2009-01-30 13:10:00,32.55,32.58,32.43,32.5,280700.0,18.2994,18.3162,18.2319,18.2713,280700.0
2009-01-30 13:15:00,32.48,32.48,32.25,32.44,148700.0,18.26,18.26,18.1307,18.2375,148700.0
2009-01-30 13:20:00,32.44,32.44,32.27,32.28,120100.0,18.2375,18.2375,18.1419,18.1476,120100.0
2009-01-30 13:25:00,32.27,32.28,31.94,32.03,497700.0,18.1419,18.1476,17.9564,18.007,497700.0
2009-01-30 13:30:00,32.04,32.04,31.72,31.82,478200.0,18.0126,18.0126,17.8327,17.889,478200.0
2009-01-30 13:35:00,31.83,31.88,31.44,31.46,506500.0,17.8946,17.9227,17.6753,17.6866,506500.0
2009-01-30 13:40:00,31.44,31.74,31.35,31.7,351500.0,17.6753,17.844,17.6247,17.8215,351500.0
2009-01-30 13:45:00,31.7,31.82,31.59,31.72,287900.0,17.8215,17.889,17.7597,17.8327,287900.0
2009-01-30 13:50:00,31.73,31.76,31.52,31.55,156100.0,17.8384,17.8552,17.7203,17.7372,156100.0
2009-01-30 13:55:00,31.54,31.85,31.47,31.66,169700.0,17.7315,17.9058,17.6922,17.799,169700.0
2009-01-30 14:00:00,31.66,31.88,31.65,31.77,215400.0,17.799,17.9227,17.7934,17.8609,215400.0
2009-01-30 14:05:00,31.77,31.86,31.62,31.64,299600.0,17.8609,17.9114,17.7765,17.7878,299600.0
2009-01-30 14:10:00,31.64,31.79,31.54,31.73,276500.0,17.7878,17.8721,17.7315,17.8384,276500.0
2009-01-30 14:15:00,31.74,31.78,31.59,31.68,171800.0,17.844,17.8665,17.7597,17.8103,171800.0
2009-01-30 14:20:00,31.69,31.73,31.51,31.53,130100.0,17.8159,17.8384,17.7147,17.7259,130100.0
2009-01-30 14:25:00,31.53,31.9,31.52,31.77,183300.0,17.7259,17.9339,17.7203,17.8609,183300.0
2009-01-30 14:30:00,31.77,31.92,31.72,31.81,334300.0,17.8609,17.9452,17.8327,17.8833,334300.0
2009-01-30 14:35:00,31.81,31.9,31.75,31.77,258100.0,17.8833,17.9339,17.8496,17.8609,258100.0
2009-01-30 14:40:00,31.75,31.75,31.63,31.63,163300.0,17.8496,17.8496,17.7821,17.7821,163300.0
2009-01-30 14:45:00,31.62,31.67,31.58,31.66,164900.0,17.7765,17.8046,17.754,17.799,164900.0
2009-01-30 14:50:00,31.65,31.69,31.41,31.42,382400.0,17.7934,17.8159,17.6585,17.6641,382400.0
2009-01-30 14:55:00,31.41,31.61,31.41,31.53,402200.0,17.6585,17.7709,17.6585,17.7259,402200.0
2009-01-30 15:00:00,31.54,31.71,31.46,31.48,286500.0,17.7315,17.8271,17.6866,17.6978,286500.0
2009-01-30 15:05:00,31.47,31.55,31.4,31.43,468700.0,17.6922,17.7372,17.6528,17.6697,468700.0
2009-01-30 15:10:00,31.43,31.65,31.4,31.53,352100.0,17.6697,17.7934,17.6528,17.7259,352100.0
2009-01-30 15:15:00,31.52,31.57,31.33,31.37,413400.0,17.7203,17.7484,17.6135,17.636,413400.0
2009-01-30 15:20:00,31.36,31.42,31.07,31.09,676400.0,17.6304,17.6641,17.4673,17.4786,676400.0
2009-01-30 15:25:00,31.09,31.23,30.86,30.86,829300.0,17.4786,17.5573,17.3493,17.3493,829300.0
2009-01-30 15:30:00,30.87,30.92,30.75,30.91,1015200.0,17.3549,17.383,17.2874,17.3774,1015200.0
2009-01-30 15:35:00,30.91,30.96,30.7,30.87,823400.0,17.3774,17.4055,17.2593,17.3549,823400.0
2009-01-30 15:40:00,30.87,30.97,30.68,30.79,1163900.0,17.3549,17.4111,17.2481,17.3099,1163900.0
2009-01-30 15:45:00,30.77,31.16,30.66,31.16,1789900.0,17.2987,17.5179,17.2368,17.5179,1789900.0
2009-01-30 15:50:00,31.17,31.26,31.03,31.15,1394300.0,17.5235,17.5741,17.4448,17.5123,1394300.0
2009-01-30 15:55:00,31.15,31.35,31.06,31.35,2506800.0,17.5123,17.6247,17.4617,17.6247,2506800.0
2009-01-30 16:00:00,31.35,31.51,31.19,31.35,674500.0,17.6247,17.7147,17.5348,17.6247,674500.0
2009-01-30 16:05:00,31.34,31.34,31.34,31.34,6300.0,17.6191,17.6191,17.6191,17.6191,6300.0
2009-01-30 16:10:00,31.44,31.52,31.35,31.52,1510200.0,17.6753,17.7203,17.6247,17.7203,1510200.0
2009-02-02 09:30:00,30.49,30.56,30.26,30.32,717300.0,17.1412,17.1806,17.0119,17.0457,717300.0
2009-02-02 09:35:00,30.32,30.73,30.31,30.66,671100.0,17.0457,17.2762,17.0401,17.2368,671100.0
2009-02-02 09:40:00,30.66,30.74,30.37,30.73,443500.0,17.2368,17.2818,17.0738,17.2762,443500.0
2009-02-02 09:45:00,30.73,30.8,30.47,30.52,348800.0,17.2762,17.3155,17.13,17.1581,348800.0
2009-02-02 09:50:00,30.53,30.62,30.45,30.45,309600.0,17.1637,17.2143,17.1188,17.1188,309600.0
2009-02-02 09:55:00,30.45,30.54,30.33,30.51,381000.0,17.1188,17.1694,17.0513,17.1525,381000.0
2009-02-02 10:00:00,30.51,30.79,30.51,30.69,732200.0,17.1525,17.3099,17.1525,17.2537,732200.0
2009-02-02 10:05:00,30.69,30.92,30.6,30.86,477000.0,17.2537,17.383,17.2031,17.3493,477000.0
2009-02-02 10:10:00,30.85,30.97,30.67,30.94,309800.0,17.3436,17.4111,17.2424,17.3942,309800.0
2009-02-02 10:15:00,30.95,31.09,30.91,30.95,549700.0,17.3999,17.4786,17.3774,17.3999,549700.0
2009-02-02 10:20:00,30.96,31.14,30.96,31.1,423000.0,17.4055,17.5067,17.4055,17.4842,423000.0
2009-02-02 10:25:00,31.1,31.11,30.83,30.93,385400.0,17.4842,17.4898,17.3324,17.3886,385400.0
2009-02-02 10:30:00,30.92,30.97,30.76,30.84,269700.0,17.383,17.4111,17.293,17.338,269700.0
2009-02-02 10:35:00,30.84,30.92,30.76,30.81,352100.0,17.338,17.383,17.293,17.3211,352100.0
2009-02-02 10:40:00,30.81,30.85,30.66,30.66,358700.0,17.3211,17.3436,17.2368,17.2368,358700.0
2009-02-02 10:45:00,30.66,30.72,30.6,30.66,297400.0,17.2368,17.2705,17.2031,17.2368,297400.0
2009-02-02 10:50:00,30.66,30.73,30.6,30.65,257600.0,17.2368,17.2762,17.2031,17.2312,257600.0
2009-02-02 10:55:00,30.65,30.77,30.64,30.7,233500.0,17.2312,17.2987,17.2256,17.2593,233500.0
2009-02-02 11:00:00,30.7,30.71,30.6,30.63,296400.0,17.2593,17.2649,17.2031,17.22,296400.0
2009-02-02 11:05:00,30.62,30.65,30.53,30.57,366200.0,17.2143,17.2312,17.1637,17.1862,366200.0
2009-02-02 11:10:00,30.57,30.65,30.57,30.62,170100.0,17.1862,17.2312,17.1862,17.2143,170100.0
2009-02-02 11:15:00,30.62,30.8,30.59,30.75,142300.0,17.2143,17.3155,17.1975,17.2874,142300.0
2009-02-02 11:20:00,30.76,30.77,30.59,30.68,232900.0,17.293,17.2987,17.1975,17.2481,232900.0
2009-02-02 11:25:00,30.69,30.7,30.59,30.69,122400.0,17.2537,17.2593,17.1975,17.2537,122400.0
2009-02-02 11:30:00,30.69,30.88,30.68,30.87,209200.0,17.2537,17.3605,17.2481,17.3549,209200.0
2009-02-02 11:35:00,30.87,30.93,30.81,30.84,539100.0,17.3549,17.3886,17.3211,17.338,539100.0
2009-02-02 11:40:00,30.85,30.88,30.73,30.87,208800.0,17.3436,17.3605,17.2762,17.3549,208800.0
2009-02-02 11:45:00,30.88,31.01,30.84,30.93,270700.0,17.3605,17.4336,17.338,17.3886,270700.0
2009-02-02 11:50:00,30.94,31.0,30.89,30.91,335300.0,17.3942,17.428,17.3661,17.3774,335300.0
2009-02-02 11:55:00,30.92,30.95,30.77,30.83,173900.0,17.383,17.3999,17.2987,17.3324,173900.0
2009-02-02 12:00:00,30.83,31.07,30.83,30.95,257600.0,17.3324,17.4673,17.3324,17.3999,257600.0
2009-02-02 12:05:00,30.95,31.04,30.91,31.0,426700.0,17.3999,17.4505,17.3774,17.428,426700.0
2009-02-02 12:10:00,31.0,31.01,30.9,30.91,274100.0,17.428,17.4336,17.3717,17.3774,274100.0
2009-02-02 12:15:00,30.92,31.01,30.89,30.96,309100.0,17.383,17.4336,17.3661,17.4055,309100.0
2009-02-02 12:20:00,30.97,30.97,30.86,30.86,136900.0,17.4111,17.4111,17.3493,17.3493,136900.0
2009-02-02 12:25:00,30.87,30.98,30.87,30.95,162600.0,17.3549,17.4167,17.3549,17.3999,162600.0
2009-02-02 12:30:00,30.95,31.08,30.93,31.01,295100.0,17.3999,17.4729,17.3886,17.4336,295100.0
2009-02-02 12:35:00,31.01,31.21,30.99,31.21,137400.0,17.4336,17.546,17.4223,17.546,137400.0
2009-02-02 12:40:00,31.2,31.23,31.12,31.2,269600.0,17.5404,17.5573,17.4954,17.5404,269600.0
2009-02-02 12:45:00,31.2,31.39,31.2,31.22,509800.0,17.5404,17.6472,17.5404,17.5516,509800.0
2009-02-02 12:50:00,31.21,31.21,31.07,31.1,210500.0,17.546,17.546,17.4673,17.4842,210500.0
2009-02-02 12:55:00,31.1,31.18,31.08,31.09,147500.0,17.4842,17.5292,17.4729,17.4786,147500.0
2009-02-02 13:00:00,31.1,31.13,31.03,31.06,173400.0,17.4842,17.501,17.4448,17.4617,173400.0
2009-02-02 13:05:00,31.05,31.06,30.93,30.96,197200.0,17.4561,17.4617,17.3886,17.4055,197200.0
2009-02-02 13:10:00,30.96,30.96,30.78,30.78,159700.0,17.4055,17.4055,17.3043,17.3043,159700.0
2009-02-02 13:15:00,30.78,30.79,30.67,30.75,260900.0,17.3043,17.3099,17.2424,17.2874,260900.0
2009-02-02 13:20:00,30.76,30.79,30.61,30.63,337300.0,17.293,17.3099,17.2087,17.22,337300.0
2009-02-02 13:25:00,30.63,30.69,30.58,30.65,198100.0,17.22,17.2537,17.1918,17.2312,198100.0
2009-02-02 13:30:00,30.66,30.77,30.63,30.77,192900.0,17.2368,17.2987,17.22,17.2987,192900.0
2009-02-02 13:35:00,30.78,30.82,30.72,30.76,182500.0,17.3043,17.3268,17.2705,17.293,182500.0
2009-02-02 13:40:00,30.76,30.81,30.72,30.76,84300.0,17.293,17.3211,17.2705,17.293,84300.0
2009-02-02 13:45:00,30.78,30.83,30.71,30.76,153600.0,17.3043,17.3324,17.2649,17.293,153600.0
2009-02-02 13:50:00,30.77,30.77,30.52,30.53,254000.0,17.2987,17.2987,17.1581,17.1637,254000.0
2009-02-02 13:55:00,30.53,30.56,30.43,30.54,403300.0,17.1637,17.1806,17.1075,17.1694,403300.0
2009-02-02 14:00:00,30.55,30.57,30.43,30.48,282300.0,17.175,17.1862,17.1075,17.1356,282300.0
2009-02-02 14:05:00,30.48,30.55,30.45,30.48,312700.0,17.1356,17.175,17.1188,17.1356,312700.0
2009-02-02 14:10:00,30.48,30.51,30.44,30.46,445800.0,17.1356,17.1525,17.1131,17.1244,445800.0
2009-02-02 14:15:00,30.46,30.58,30.46,30.54,301500.0,17.1244,17.1918,17.1244,17.1694,301500.0
2009-02-02 14:20:00,30.53,30.56,30.39,30.41,252200.0,17.1637,17.1806,17.085,17.0963,252200.0
2009-02-02 14:25:00,30.42,30.47,30.3,30.41,456200.0,17.1019,17.13,17.0344,17.0963,456200.0
2009-02-02 14:30:00,30.41,30.43,30.31,30.34,415000.0,17.0963,17.1075,17.0401,17.0569,415000.0
2009-02-02 14:35:00,30.33,30.33,30.25,30.27,541200.0,17.0513,17.0513,17.0063,17.0176,541200.0
2009-02-02 14:40:00,30.28,30.52,30.26,30.5,377500.0,17.0232,17.1581,17.0119,17.1469,377500.0
2009-02-02 14:45:00,30.49,30.51,30.34,30.39,342000.0,17.1412,17.1525,17.0569,17.085,342000.0
2009-02-02 14:50:00,30.39,30.41,30.33,30.4,377800.0,17.085,17.0963,17.0513,17.0906,377800.0
2009-02-02 14:55:00,30.41,30.43,30.3,30.3,397300.0,17.0963,17.1075,17.0344,17.0344,397300.0
2009-02-02 15:00:00,30.31,30.42,30.22,30.42,719600.0,17.0401,17.1019,16.9895,17.1019,719600.0
2009-02-02 15:05:00,30.44,30.58,30.42,30.58,414000.0,17.1131,17.1918,17.1019,17.1918,414000.0
2009-02-02 15:10:00,30.57,30.71,30.5,30.71,475800.0,17.1862,17.2649,17.1469,17.2649,475800.0
2009-02-02 15:15:00,30.71,30.84,30.7,30.82,490000.0,17.2649,17.338,17.2593,17.3268,490000.0
2009-02-02 15:20:00,30.82,30.94,30.75,30.87,754600.0,17.3268,17.3942,17.2874,17.3549,754600.0
2009-02-02 15:25:00,30.86,31.07,30.84,31.07,802100.0,17.3493,17.4673,17.338,17.4673,802100.0
2009-02-02 15:30:00,31.07,31.4,31.06,31.35,1220200.0,17.4673,17.6528,17.4617,17.6247,1220200.0
2009-02-02 15:35:00,31.34,31.56,31.31,31.43,1038400.0,17.6191,17.7428,17.6022,17.6697,1038400.0
2009-02-02 15:40:00,31.43,31.84,31.43,31.55,1173200.0,17.6697,17.9002,17.6697,17.7372,1173200.0
2009-02-02 15:45:00,31.57,31.68,31.41,31.51,993000.0,17.7484,17.8103,17.6585,17.7147,993000.0
2009-02-02 15:50:00,31.51,31.62,31.41,31.53,948100.0,17.7147,17.7765,17.6585,17.7259,948100.0
2009-02-02 15:55:00,31.52,31.76,31.43,31.64,1572500.0,17.7203,17.8552,17.6697,17.7878,1572500.0
2009-02-02 16:00:00,31.54,31.65,31.52,31.52,34100.0,17.7315,17.7934,17.7203,17.7203,34100.0
2009-02-02 16:05:00,31.55,31.55,31.54,31.55,2900.0,17.7372,17.7372,17.7315,17.7372,2900.0
2009-02-02 16:10:00,31.55,31.55,31.53,31.55,9400.0,17.7372,17.7372,17.7259,17.7372,9400.0
2009-02-03 09:30:00,31.74,31.88,31.34,31.43,496200.0,17.844,17.9227,17.6191,17.6697,496200.0
2009-02-03 09:35:00,31.43,31.58,31.25,31.25,381300.0,17.6697,17.754,17.5685,17.5685,381300.0
2009-02-03 09:40:00,31.25,31.49,31.12,31.26,678600.0,17.5685,17.7034,17.4954,17.5741,678600.0
2009-02-03 09:45:00,31.26,31.26,31.12,31.24,449500.0,17.5741,17.5741,17.4954,17.5629,449500.0
2009-02-03 09:50:00,31.25,31.29,31.13,31.2,315200.0,17.5685,17.591,17.501,17.5404,315200.0
2009-02-03 09:55:00,31.2,31.31,31.17,31.27,229900.0,17.5404,17.6022,17.5235,17.5798,229900.0
2009-02-03 10:00:00,31.27,31.47,31.18,31.3,600000.0,17.5798,17.6922,17.5292,17.5966,600000.0
2009-02-03 10:05:00,31.3,31.52,31.27,31.37,495700.0,17.5966,17.7203,17.5798,17.636,495700.0
2009-02-03 10:10:00,31.37,31.45,31.23,31.31,300900.0,17.636,17.681,17.5573,17.6022,300900.0
2009-02-03 10:15:00,31.3,31.41,31.05,31.05,502500.0,17.5966,17.6585,17.4561,17.4561,502500.0
2009-02-03 10:20:00,31.05,31.15,31.02,31.07,416200.0,17.4561,17.5123,17.4392,17.4673,416200.0
2009-02-03 10:25:00,31.07,31.29,31.04,31.22,452000.0,17.4673,17.591,17.4505,17.5516,452000.0
2009-02-03 10:30:00,31.21,31.36,31.15,31.34,748700.0,17.546,17.6304,17.5123,17.6191,748700.0
2009-02-03 10:35:00,31.34,31.49,31.26,31.34,416100.0,17.6191,17.7034,17.5741,17.6191,416100.0
2009-02-03 10:40:00,31.36,31.4,31.3,31.4,331500.0,17.6304,17.6528,17.5966,17.6528,331500.0
2009-02-03 10:45:00,31.4,31.61,31.4,31.57,543300.0,17.6528,17.7709,17.6528,17.7484,543300.0
2009-02-03 10:50:00,31.58,31.67,31.51,31.53,530300.0,17.754,17.8046,17.7147,17.7259,530300.0
2009-02-03 10:55:00,31.53,31.57,31.47,31.5,303900.0,17.7259,17.7484,17.6922,17.7091,303900.0
2009-02-03 11:00:00,31.5,31.71,31.49,31.66,287800.0,17.7091,17.8271,17.7034,17.799,287800.0
2009-02-03 11:05:00,31.67,31.83,31.66,31.73,411600.0,17.8046,17.8946,17.799,17.8384,411600.0
2009-02-03 11:10:00,31.73,31.77,31.65,31.67,205900.0,17.8384,17.8609,17.7934,17.8046,205900.0
2009-02-03 11:15:00,31.68,31.74,31.6,31.7,425200.0,17.8103,17.844,17.7653,17.8215,425200.0
2009-02-03 11:20:00,31.71,31.73,31.6,31.66,242000.0,17.8271,17.8384,17.7653,17.799,242000.0
2009-02-03 11:25:00,31.66,31.66,31.49,31.55,264400.0,17.799,17.799,17.7034,17.7372,264400.0
2009-02-03 11:30:00,31.55,31.56,31.47,31.5,286900.0,17.7372,17.7428,17.6922,17.7091,286900.0
2009-02-03 11:35:00,31.5,31.51,31.37,31.39,270700.0,17.7091,17.7147,17.636,17.6472,270700.0
2009-02-03 11:40:00,31.39,31.46,31.32,31.45,237900.0,17.6472,17.6866,17.6079,17.681,237900.0
2009-02-03 11:45:00,31.45,31.51,31.4,31.5,143300.0,17.681,17.7147,17.6528,17.7091,143300.0
2009-02-03 11:50:00,31.5,31.51,31.42,31.44,84200.0,17.7091,17.7147,17.6641,17.6753,84200.0
2009-02-03 11:55:00,31.44,31.45,31.28,31.36,139600.0,17.6753,17.681,17.5854,17.6304,139600.0
2009-02-03 12:00:00,31.35,31.46,31.35,31.4,121400.0,17.6247,17.6866,17.6247,17.6528,121400.0
2009-02-03 12:05:00,31.4,31.46,31.36,31.4,211700.0,17.6528,17.6866,17.6304,17.6528,211700.0
2009-02-03 12:10:00,31.4,31.43,31.32,31.4,273600.0,17.6528,17.6697,17.6079,17.6528,273600.0
2009-02-03 12:15:00,31.41,31.5,31.32,31.35,167700.0,17.6585,17.7091,17.6079,17.6247,167700.0
2009-02-03 12:20:00,31.35,31.37,31.3,31.31,126300.0,17.6247,17.636,17.5966,17.6022,126300.0
2009-02-03 12:25:00,31.33,31.35,31.28,31.3,84500.0,17.6135,17.6247,17.5854,17.5966,84500.0
2009-02-03 12:30:00,31.31,31.45,31.3,31.44,78600.0,17.6022,17.681,17.5966,17.6753,78600.0
2009-02-03 12:35:00,31.44,31.44,31.32,31.36,101200.0,17.6753,17.6753,17.6079,17.6304,101200.0
2009-02-03 12:40:00,31.36,31.44,31.33,31.4,110100.0,17.6304,17.6753,17.6135,17.6528,110100.0
2009-02-03 12:45:00,31.4,31.47,31.38,31.4,118700.0,17.6528,17.6922,17.6416,17.6528,118700.0
2009-02-03 12:50:00,31.4,31.43,31.38,31.4,110600.0,17.6528,17.6697,17.6416,17.6528,110600.0
2009-02-03 12:55:00,31.38,31.4,31.21,31.21,157800.0,17.6416,17.6528,17.546,17.546,157800.0
2009-02-03 13:00:00,31.2,31.22,31.17,31.18,82200.0,17.5404,17.5516,17.5235,17.5292,82200.0
2009-02-03 13:05:00,31.18,31.21,31.15,31.15,132600.0,17.5292,17.546,17.5123,17.5123,132600.0
2009-02-03 13:10:00,31.15,31.23,31.13,31.18,104600.0,17.5123,17.5573,17.501,17.5292,104600.0
2009-02-03 13:15:00,31.19,31.26,31.18,31.2,96600.0,17.5348,17.5741,17.5292,17.5404,96600.0
2009-02-03 13:20:00,31.2,31.21,31.08,31.1,133700.0,17.5404,17.546,17.4729,17.4842,133700.0
2009-02-03 13:25:00,31.1,31.11,30.94,30.99,233200.0,17.4842,17.4898,17.3942,17.4223,233200.0
2009-02-03 13:30:00,30.99,31.08,30.97,31.05,234800.0,17.4223,17.4729,17.4111,17.4561,234800.0
2009-02-03 13:35:00,31.06,31.27,31.05,31.2,191600.0,17.4617,17.5798,17.4561,17.5404,191600.0
2009-02-03 13:40:00,31.2,31.26,31.12,31.17,134800.0,17.5404,17.5741,17.4954,17.5235,134800.0
2009-02-03 13:45:00,31.18,31.22,31.04,31.08,144500.0,17.5292,17.5516,17.4505,17.4729,144500.0
2009-02-03 13:50:00,31.07,31.07,31.0,31.03,235500.0,17.4673,17.4673,17.428,17.4448,235500.0
2009-02-03 13:55:00,31.03,31.15,31.01,31.09,135000.0,17.4448,17.5123,17.4336,17.4786,135000.0
2009-02-03 14:00:00,31.09,31.13,31.04,31.05,195500.0,17.4786,17.501,17.4505,17.4561,195500.0
2009-02-03 14:05:00,31.06,31.38,31.06,31.38,381600.0,17.4617,17.6416,17.4617,17.6416,381600.0
2009-02-03 14:10:00,31.38,31.54,31.35,31.4,464000.0,17.6416,17.7315,17.6247,17.6528,464000.0
2009-02-03 14:15:00,31.41,31.57,31.34,31.44,251200.0,17.6585,17.7484,17.6191,17.6753,251200.0
2009-02-03 14:20:00,31.45,31.5,31.41,31.47,149900.0,17.681,17.7091,17.6585,17.6922,149900.0
2009-02-03 14:25:00,31.48,31.53,31.33,31.35,270600.0,17.6978,17.7259,17.6135,17.6247,270600.0
2009-02-03 14:30:00,31.35,31.5,31.34,31.5,179000.0,17.6247,17.7091,17.6191,17.7091,179000.0
2009-02-03 14:35:00,31.5,31.62,31.48,31.51,325100.0,17.7091,17.7765,17.6978,17.7147,325100.0
2009-02-03 14:40:00,31.51,31.67,31.51,31.59,438400.0,17.7147,17.8046,17.7147,17.7597,438400.0
2009-02-03 14:45:00,31.59,31.64,31.48,31.49,208500.0,17.7597,17.7878,17.6978,17.7034,208500.0
2009-02-03 14:50:00,31.49,31.54,31.39,31.4,265600.0,17.7034,17.7315,17.6472,17.6528,265600.0
2009-02-03 14:55:00,31.39,31.47,31.35,31.43,266100.0,17.6472,17.6922,17.6247,17.6697,266100.0
2009-02-03 15:00:00,31.42,31.49,31.32,31.34,317400.0,17.6641,17.7034,17.6079,17.6191,317400.0
2009-02-03 15:05:00,31.34,31.62,31.33,31.61,390100.0,17.6191,17.7765,17.6135,17.7709,390100.0
2009-02-03 15:10:00,31.61,31.73,31.59,31.64,441000.0,17.7709,17.8384,17.7597,17.7878,441000.0
2009-02-03 15:15:00,31.64,31.71,31.54,31.58,381400.0,17.7878,17.8271,17.7315,17.754,381400.0
2009-02-03 15:20:00,31.59,31.77,31.53,31.74,466200.0,17.7597,17.8609,17.7259,17.844,466200.0
2009-02-03 15:25:00,31.72,31.78,31.67,31.76,588800.0,17.8327,17.8665,17.8046,17.8552,588800.0
2009-02-03 15:30:00,31.76,31.79,31.59,31.6,649700.0,17.8552,17.8721,17.7597,17.7653,649700.0
2009-02-03 15:35:00,31.6,31.65,31.56,31.6,496200.0,17.7653,17.7934,17.7428,17.7653,496200.0
2009-02-03 15:40:00,31.6,31.61,31.28,31.33,902900.0,17.7653,17.7709,17.5854,17.6135,902900.0
2009-02-03 15:45:00,31.33,31.46,31.29,31.36,909100.0,17.6135,17.6866,17.591,17.6304,909100.0
2009-02-03 15:50:00,31.36,31.46,31.33,31.38,733600.0,17.6304,17.6866,17.6135,17.6416,733600.0
2009-02-03 15:55:00,31.38,31.53,31.38,31.45,866300.0,17.6416,17.7259,17.6416,17.681,866300.0
2009-02-03 16:00:00,31.45,31.45,31.37,31.37,15000.0,17.681,17.681,17.636,17.636,15000.0
2009-02-03 16:05:00,31.34,31.36,31.33,31.36,1400.0,17.6191,17.6304,17.6135,17.6304,1400.0
2009-02-03 16:10:00,31.35,31.35,31.3,31.3,300.0,17.6247,17.6247,17.5966,17.5966,300.0
2009-02-04 09:30:00,31.42,31.55,31.38,31.43,483300.0,17.6641,17.7372,17.6416,17.6697,483300.0
2009-02-04 09:35:00,31.43,31.46,31.19,31.37,407700.0,17.6697,17.6866,17.5348,17.636,407700.0
2009-02-04 09:40:00,31.37,31.57,31.36,31.52,414500.0,17.636,17.7484,17.6304,17.7203,414500.0
2009-02-04 09:45:00,31.52,31.6,31.4,31.47,340500.0,17.7203,17.7653,17.6528,17.6922,340500.0
2009-02-04 09:50:00,31.46,31.77,31.37,31.72,420200.0,17.6866,17.8609,17.636,17.8327,420200.0
2009-02-04 09:55:00,31.72,31.8,31.66,31.74,330200.0,17.8327,17.8777,17.799,17.844,330200.0
2009-02-04 10:00:00,31.75,31.97,31.75,31.92,900700.0,17.8496,17.9733,17.8496,17.9452,900700.0
2009-02-04 10:05:00,31.92,32.0,31.79,31.83,531600.0,17.9452,17.9902,17.8721,17.8946,531600.0
2009-02-04 10:10:00,31.84,32.25,31.83,32.23,1146400.0,17.9002,18.1307,17.8946,18.1195,1146400.0
2009-02-04 10:15:00,32.23,32.39,32.13,32.19,1224200.0,18.1195,18.2094,18.0632,18.097,1224200.0
2009-02-04 10:20:00,32.2,32.26,32.04,32.06,444000.0,18.1026,18.1363,18.0126,18.0239,444000.0
2009-02-04 10:25:00,32.07,32.15,32.03,32.11,299900.0,18.0295,18.0745,18.007,18.052,299900.0
2009-02-04 10:30:00,32.1,32.23,32.03,32.12,445500.0,18.0464,18.1195,18.007,18.0576,445500.0
2009-02-04 10:35:00,32.12,32.22,32.04,32.05,457600.0,18.0576,18.1138,18.0126,18.0183,457600.0
2009-02-04 10:40:00,32.06,32.16,32.02,32.07,403900.0,18.0239,18.0801,18.0014,18.0295,403900.0
2009-02-04 10:45:00,32.07,32.1,31.92,31.94,196700.0,18.0295,18.0464,17.9452,17.9564,196700.0
2009-02-04 10:50:00,31.94,31.95,31.83,31.84,421100.0,17.9564,17.962,17.8946,17.9002,421100.0
2009-02-04 10:55:00,31.84,31.97,31.83,31.92,268400.0,17.9002,17.9733,17.8946,17.9452,268400.0
2009-02-04 11:00:00,31.9,31.94,31.85,31.88,271200.0,17.9339,17.9564,17.9058,17.9227,271200.0
2009-02-04 11:05:00,31.88,31.95,31.86,31.89,229400.0,17.9227,17.962,17.9114,17.9283,229400.0
2009-02-04 11:10:00,31.9,31.91,31.78,31.86,216500.0,17.9339,17.9396,17.8665,17.9114,216500.0
2009-02-04 11:15:00,31.85,31.85,31.68,31.8,266700.0,17.9058,17.9058,17.8103,17.8777,266700.0
2009-02-04 11:20:00,31.8,31.87,31.74,31.86,195900.0,17.8777,17.9171,17.844,17.9114,195900.0
2009-02-04 11:25:00,31.86,31.92,31.73,31.76,252300.0,17.9114,17.9452,17.8384,17.8552,252300.0
2009-02-04 11:30:00,31.76,31.84,31.72,31.83,99000.0,17.8552,17.9002,17.8327,17.8946,99000.0
2009-02-04 11:35:00,31.83,31.83,31.75,31.78,122800.0,17.8946,17.8946,17.8496,17.8665,122800.0
2009-02-04 11:40:00,31.79,31.85,31.76,31.79,126400.0,17.8721,17.9058,17.8552,17.8721,126400.0
2009-02-04 11:45:00,31.8,31.8,31.67,31.68,251600.0,17.8777,17.8777,17.8046,17.8103,251600.0
2009-02-04 11:50:00,31.68,31.75,31.67,31.68,179600.0,17.8103,17.8496,17.8046,17.8103,179600.0
2009-02-04 11:55:00,31.68,31.71,31.65,31.66,220600.0,17.8103,17.8271,17.7934,17.799,220600.0
2009-02-04 12:00:00,31.67,31.81,31.65,31.8,131700.0,17.8046,17.8833,17.7934,17.8777,131700.0
2009-02-04 12:05:00,31.8,31.81,31.75,31.79,120400.0,17.8777,17.8833,17.8496,17.8721,120400.0
2009-02-04 12:10:00,31.79,31.83,31.76,31.8,105600.0,17.8721,17.8946,17.8552,17.8777,105600.0
2009-02-04 12:15:00,31.81,31.89,31.79,31.86,144100.0,17.8833,17.9283,17.8721,17.9114,144100.0
2009-02-04 12:20:00,31.87,31.88,31.65,31.67,206900.0,17.9171,17.9227,17.7934,17.8046,206900.0
2009-02-04 12:25:00,31.67,31.74,31.66,31.68,245100.0,17.8046,17.844,17.799,17.8103,245100.0
2009-02-04 12:30:00,31.68,31.74,31.66,31.72,157400.0,17.8103,17.844,17.799,17.8327,157400.0
2009-02-04 12:35:00,31.72,31.73,31.66,31.68,121000.0,17.8327,17.8384,17.799,17.8103,121000.0
2009-02-04 12:40:00,31.7,31.78,31.66,31.74,122600.0,17.8215,17.8665,17.799,17.844,122600.0
2009-02-04 12:45:00,31.74,31.81,31.74,31.79,111600.0,17.844,17.8833,17.844,17.8721,111600.0
2009-02-04 12:50:00,31.81,31.83,31.64,31.64,240900.0,17.8833,17.8946,17.7878,17.7878,240900.0
2009-02-04 12:55:00,31.65,31.67,31.61,31.64,109000.0,17.7934,17.8046,17.7709,17.7878,109000.0
2009-02-04 13:00:00,31.64,31.64,31.48,31.51,212700.0,17.7878,17.7878,17.6978,17.7147,212700.0
2009-02-04 13:05:00,31.52,31.61,31.5,31.6,327300.0,17.7203,17.7709,17.7091,17.7653,327300.0
2009-02-04 13:10:00,31.61,31.61,31.44,31.51,235400.0,17.7709,17.7709,17.6753,17.7147,235400.0
2009-02-04 13:15:00,31.51,31.53,31.45,31.48,290800.0,17.7147,17.7259,17.681,17.6978,290800.0
2009-02-04 13:20:00,31.49,31.58,31.48,31.57,169900.0,17.7034,17.754,17.6978,17.7484,169900.0
2009-02-04 13:25:00,31.57,31.7,31.55,31.7,196900.0,17.7484,17.8215,17.7372,17.8215,196900.0
2009-02-04 13:30:00,31.69,31.72,31.58,31.58,218300.0,17.8159,17.8327,17.754,17.754,218300.0
2009-02-04 13:35:00,31.59,31.64,31.42,31.42,357000.0,17.7597,17.7878,17.6641,17.6641,357000.0
2009-02-04 13:40:00,31.42,31.44,31.33,31.34,482300.0,17.6641,17.6753,17.6135,17.6191,482300.0
2009-02-04 13:45:00,31.33,31.33,31.18,31.2,738600.0,17.6135,17.6135,17.5292,17.5404,738600.0
2009-02-04 13:50:00,31.18,31.27,31.0,31.14,769100.0,17.5292,17.5798,17.428,17.5067,769100.0
2009-02-04 13:55:00,31.14,31.28,31.04,31.25,697800.0,17.5067,17.5854,17.4505,17.5685,697800.0
2009-02-04 14:00:00,31.25,31.26,31.14,31.2,612500.0,17.5685,17.5741,17.5067,17.5404,612500.0
2009-02-04 14:05:00,31.2,31.23,31.12,31.12,506700.0,17.5404,17.5573,17.4954,17.4954,506700.0
2009-02-04 14:10:00,31.13,31.24,31.12,31.2,461100.0,17.501,17.5629,17.4954,17.5404,461100.0
2009-02-04 14:15:00,31.19,31.21,31.07,31.1,440700.0,17.5348,17.546,17.4673,17.4842,440700.0
2009-02-04 14:20:00,31.09,31.18,30.88,30.88,330100.0,17.4786,17.5292,17.3605,17.3605,330100.0
2009-02-04 14:25:00,30.88,30.98,30.77,30.95,468100.0,17.3605,17.4167,17.2987,17.3999,468100.0
2009-02-04 14:30:00,30.95,30.99,30.85,30.96,366700.0,17.3999,17.4223,17.3436,17.4055,366700.0
2009-02-04 14:35:00,30.96,31.21,30.95,31.18,299300.0,17.4055,17.546,17.3999,17.5292,299300.0
2009-02-04 14:40:00,31.2,31.21,31.09,31.09,217100.0,17.5404,17.546,17.4786,17.4786,217100.0
2009-02-04 14:45:00,31.09,31.17,31.0,31.11,308500.0,17.4786,17.5235,17.428,17.4898,308500.0
2009-02-04 14:50:00,31.11,31.15,30.93,31.01,297100.0,17.4898,17.5123,17.3886,17.4336,297100.0
2009-02-04 14:55:00,31.0,31.36,30.86,31.34,1311300.0,17.428,17.6304,17.3493,17.6191,1311300.0
2009-02-04 15:00:00,31.33,31.42,31.13,31.41,895000.0,17.6135,17.6641,17.501,17.6585,895000.0
2009-02-04 15:05:00,31.4,31.43,31.23,31.36,379700.0,17.6528,17.6697,17.5573,17.6304,379700.0
2009-02-04 15:10:00,31.37,31.42,31.13,31.18,291900.0,17.636,17.6641,17.501,17.5292,291900.0
2009-02-04 15:15:00,31.18,31.33,31.18,31.28,305200.0,17.5292,17.6135,17.5292,17.5854,305200.0
2009-02-04 15:20:00,31.28,31.28,31.09,31.13,267300.0,17.5854,17.5854,17.4786,17.501,267300.0
2009-02-04 15:25:00,31.13,31.25,31.08,31.14,555200.0,17.501,17.5685,17.4729,17.5067,555200.0
2009-02-04 15:30:00,31.15,31.21,31.04,31.13,309400.0,17.5123,17.546,17.4505,17.501,309400.0
2009-02-04 15:35:00,31.14,31.22,31.1,31.19,426600.0,17.5067,17.5516,17.4842,17.5348,426600.0
2009-02-04 15:40:00,31.19,31.35,31.19,31.3,665600.0,17.5348,17.6247,17.5348,17.5966,665600.0
2009-02-04 15:45:00,31.28,31.34,31.06,31.08,557700.0,17.5854,17.6191,17.4617,17.4729,557700.0
2009-02-04 15:50:00,31.07,31.14,30.97,31.05,889300.0,17.4673,17.5067,17.4111,17.4561,889300.0
2009-02-04 15:55:00,31.05,31.06,30.75,30.75,1838100.0,17.4561,17.4617,17.2874,17.2874,1838100.0
2009-02-04 16:00:00,30.75,31.0,30.68,30.83,53900.0,17.2874,17.428,17.2481,17.3324,53900.0
2009-02-04 16:05:00,30.83,30.85,30.81,30.85,13800.0,17.3324,17.3436,17.3211,17.3436,13800.0
2009-02-04 16:10:00,30.87,30.87,30.78,30.78,5200.0,17.3549,17.3549,17.3043,17.3043,5200.0
2009-02-05 09:30:00,30.2,30.24,29.71,29.71,1150900.0,16.9782,17.0007,16.7027,16.7027,1150900.0
2009-02-05 09:35:00,29.72,29.81,29.58,29.79,1413500.0,16.7084,16.759,16.6297,16.7477,1413500.0
2009-02-05 09:40:00,29.79,29.91,29.63,29.78,1136600.0,16.7477,16.8152,16.6578,16.7421,1136600.0
2009-02-05 09:45:00,29.78,29.79,29.52,29.73,395400.0,16.7421,16.7477,16.5959,16.714,395400.0
2009-02-05 09:50:00,29.72,29.78,29.59,29.62,767400.0,16.7084,16.7421,16.6353,16.6521,767400.0
2009-02-05 09:55:00,29.62,29.62,29.36,29.37,1571600.0,16.6521,16.6521,16.506,16.5116,1571600.0
2009-02-05 10:00:00,29.37,29.5,29.26,29.45,939500.0,16.5116,16.5847,16.4497,16.5566,939500.0
2009-02-05 10:05:00,29.45,29.46,29.33,29.36,738400.0,16.5566,16.5622,16.4891,16.506,738400.0
2009-02-05 10:10:00,29.36,29.52,29.35,29.5,1140400.0,16.506,16.5959,16.5003,16.5847,1140400.0
2009-02-05 10:15:00,29.5,29.77,29.49,29.64,874700.0,16.5847,16.7365,16.5791,16.6634,874700.0
2009-02-05 10:20:00,29.63,29.82,29.6,29.74,658300.0,16.6578,16.7646,16.6409,16.7196,658300.0
2009-02-05 10:25:00,29.75,29.79,29.56,29.58,714000.0,16.7252,16.7477,16.6184,16.6297,714000.0
2009-02-05 10:30:00,29.58,29.73,29.46,29.73,514600.0,16.6297,16.714,16.5622,16.714,514600.0
2009-02-05 10:35:00,29.74,29.85,29.65,29.81,378800.0,16.7196,16.7814,16.669,16.759,378800.0
2009-02-05 10:40:00,29.81,30.06,29.8,30.05,555300.0,16.759,16.8995,16.7533,16.8939,555300.0
2009-02-05 10:45:00,30.05,30.23,30.03,30.03,892000.0,16.8939,16.9951,16.8826,16.8826,892000.0
2009-02-05 10:50:00,30.05,30.48,30.02,30.36,1016100.0,16.8939,17.1356,16.877,17.0682,1016100.0
2009-02-05 10:55:00,30.36,30.64,30.24,30.28,921300.0,17.0682,17.2256,17.0007,17.0232,921300.0
2009-02-05 11:00:00,30.28,30.58,30.25,30.55,768500.0,17.0232,17.1918,17.0063,17.175,768500.0
2009-02-05 11:05:00,30.54,30.61,30.38,30.44,680400.0,17.1694,17.2087,17.0794,17.1131,680400.0
2009-02-05 11:10:00,30.44,30.5,30.18,30.25,563300.0,17.1131,17.1469,16.967,17.0063,563300.0
2009-02-05 11:15:00,30.26,30.27,30.12,30.15,329200.0,17.0119,17.0176,16.9332,16.9501,329200.0
2009-02-05 11:20:00,30.16,30.23,30.07,30.2,299600.0,16.9557,16.9951,16.9051,16.9782,299600.0
2009-02-05 11:25:00,30.2,30.25,30.12,30.14,214000.0,16.9782,17.0063,16.9332,16.9445,214000.0
2009-02-05 11:30:00,30.14,30.42,30.13,30.42,438600.0,16.9445,17.1019,16.9389,17.1019,438600.0
2009-02-05 11:35:00,30.42,30.59,30.39,30.39,727800.0,17.1019,17.1975,17.085,17.085,727800.0
2009-02-05 11:40:00,30.39,30.43,30.31,30.32,263600.0,17.085,17.1075,17.0401,17.0457,263600.0
2009-02-05 11:45:00,30.33,30.36,30.25,30.31,388100.0,17.0513,17.0682,17.0063,17.0401,388100.0
2009-02-05 11:50:00,30.31,30.48,30.3,30.38,277800.0,17.0401,17.1356,17.0344,17.0794,277800.0
2009-02-05 11:55:00,30.38,30.68,30.38,30.68,246400.0,17.0794,17.2481,17.0794,17.2481,246400.0
2009-02-05 12:00:00,30.67,31.02,30.66,30.9,1084700.0,17.2424,17.4392,17.2368,17.3717,1084700.0
2009-02-05 12:05:00,30.91,31.27,30.89,31.15,901400.0,17.3774,17.5798,17.3661,17.5123,901400.0
2009-02-05 12:10:00,31.14,31.25,31.02,31.03,391100.0,17.5067,17.5685,17.4392,17.4448,391100.0
2009-02-05 12:15:00,31.03,31.07,30.86,30.86,519300.0,17.4448,17.4673,17.3493,17.3493,519300.0
2009-02-05 12:20:00,30.87,30.92,30.66,30.74,476800.0,17.3549,17.383,17.2368,17.2818,476800.0
2009-02-05 12:25:00,30.73,30.84,30.6,30.6,307700.0,17.2762,17.338,17.2031,17.2031,307700.0
2009-02-05 12:30:00,30.6,30.69,30.59,30.61,199300.0,17.2031,17.2537,17.1975,17.2087,199300.0
2009-02-05 12:35:00,30.62,30.69,30.5,30.57,322700.0,17.2143,17.2537,17.1469,17.1862,322700.0
2009-02-05 12:40:00,30.56,30.68,30.55,30.66,167000.0,17.1806,17.2481,17.175,17.2368,167000.0
2009-02-05 12:45:00,30.66,30.75,30.62,30.65,382900.0,17.2368,17.2874,17.2143,17.2312,382900.0
2009-02-05 12:50:00,30.65,30.65,30.38,30.44,372700.0,17.2312,17.2312,17.0794,17.1131,372700.0
2009-02-05 12:55:00,30.45,30.72,30.45,30.71,389500.0,17.1188,17.2705,17.1188,17.2649,389500.0
2009-02-05 13:00:00,30.71,30.91,30.7,30.75,476800.0,17.2649,17.3774,17.2593,17.2874,476800.0
2009-02-05 13:05:00,30.75,30.9,30.66,30.9,219900.0,17.2874,17.3717,17.2368,17.3717,219900.0
2009-02-05 13:10:00,30.9,30.91,30.62,30.66,463800.0,17.3717,17.3774,17.2143,17.2368,463800.0
2009-02-05 13:15:00,30.65,30.69,30.47,30.51,317600.0,17.2312,17.2537,17.13,17.1525,317600.0
2009-02-05 13:20:00,30.51,30.54,30.3,30.31,142600.0,17.1525,17.1694,17.0344,17.0401,142600.0
2009-02-05 13:25:00,30.3,30.41,30.18,30.27,405600.0,17.0344,17.0963,16.967,17.0176,405600.0
2009-02-05 13:30:00,30.28,30.59,30.25,30.56,289400.0,17.0232,17.1975,17.0063,17.1806,289400.0
2009-02-05 13:35:00,30.55,30.67,30.48,30.58,300300.0,17.175,17.2424,17.1356,17.1918,300300.0
2009-02-05 13:40:00,30.57,30.78,30.52,30.75,170900.0,17.1862,17.3043,17.1581,17.2874,170900.0
2009-02-05 13:45:00,30.76,30.79,30.67,30.73,248000.0,17.293,17.3099,17.2424,17.2762,248000.0
2009-02-05 13:50:00,30.7,30.73,30.62,30.63,345300.0,17.2593,17.2762,17.2143,17.22,345300.0
2009-02-05 13:55:00,30.63,30.65,30.45,30.51,225500.0,17.22,17.2312,17.1188,17.1525,225500.0
2009-02-05 14:00:00,30.51,30.98,30.51,30.98,368100.0,17.1525,17.4167,17.1525,17.4167,368100.0
2009-02-05 14:05:00,30.98,31.08,30.91,31.0,835900.0,17.4167,17.4729,17.3774,17.428,835900.0
2009-02-05 14:10:00,31.0,31.03,30.84,30.84,572200.0,17.428,17.4448,17.338,17.338,572200.0
2009-02-05 14:15:00,30.84,30.95,30.77,30.8,445700.0,17.338,17.3999,17.2987,17.3155,445700.0
2009-02-05 14:20:00,30.8,31.12,30.8,31.0,508900.0,17.3155,17.4954,17.3155,17.428,508900.0
2009-02-05 14:25:00,31.0,31.06,30.9,31.06,578200.0,17.428,17.4617,17.3717,17.4617,578200.0
2009-02-05 14:30:00,31.06,31.12,30.89,31.0,550800.0,17.4617,17.4954,17.3661,17.428,550800.0
2009-02-05 14:35:00,31.0,31.27,30.95,31.16,691400.0,17.428,17.5798,17.3999,17.5179,691400.0
2009-02-05 14:40:00,31.16,31.19,31.02,31.09,257400.0,17.5179,17.5348,17.4392,17.4786,257400.0
2009-02-05 14:45:00,31.08,31.15,30.9,30.93,361000.0,17.4729,17.5123,17.3717,17.3886,361000.0
2009-02-05 14:50:00,30.93,30.95,30.63,30.71,671200.0,17.3886,17.3999,17.22,17.2649,671200.0
2009-02-05 14:55:00,30.7,30.74,30.4,30.52,446400.0,17.2593,17.2818,17.0906,17.1581,446400.0
2009-02-05 15:00:00,30.52,30.71,30.46,30.47,393400.0,17.1581,17.2649,17.1244,17.13,393400.0
2009-02-05 15:05:00,30.46,30.59,30.38,30.48,764700.0,17.1244,17.1975,17.0794,17.1356,764700.0
2009-02-05 15:10:00,30.47,30.65,30.46,30.57,338200.0,17.13,17.2312,17.1244,17.1862,338200.0
2009-02-05 15:15:00,30.56,30.7,30.53,30.56,351300.0,17.1806,17.2593,17.1637,17.1806,351300.0
2009-02-05 15:20:00,30.55,30.67,30.55,30.63,528800.0,17.175,17.2424,17.175,17.22,528800.0
2009-02-05 15:25:00,30.63,30.98,30.62,30.98,506900.0,17.22,17.4167,17.2143,17.4167,506900.0
2009-02-05 15:30:00,30.98,31.05,30.75,30.75,522400.0,17.4167,17.4561,17.2874,17.2874,522400.0
2009-02-05 15:35:00,30.75,30.77,30.42,30.46,838400.0,17.2874,17.2987,17.1019,17.1244,838400.0
2009-02-05 15:40:00,30.45,30.56,30.43,30.54,508400.0,17.1188,17.1806,17.1075,17.1694,508400.0
2009-02-05 15:45:00,30.53,30.54,30.26,30.3,737800.0,17.1637,17.1694,17.0119,17.0344,737800.0
2009-02-05 15:50:00,30.3,30.53,30.3,30.5,914300.0,17.0344,17.1637,17.0344,17.1469,914300.0
2009-02-05 15:55:00,30.51,30.64,30.15,30.36,1619200.0,17.1525,17.2256,16.9501,17.0682,1619200.0
2009-02-05 16:00:00,30.36,30.36,30.12,30.34,17900.0,17.0682,17.0682,16.9332,17.0569,17900.0
2009-02-05 16:05:00,30.31,30.31,30.31,30.31,200.0,17.0401,17.0401,17.0401,17.0401,200.0
2009-02-05 16:10:00,30.25,30.28,30.18,30.2,5600.0,17.0063,17.0232,16.967,16.9782,5600.0
2009-02-06 09:30:00,30.4,30.69,30.35,30.68,731200.0,17.0906,17.2537,17.0625,17.2481,731200.0
2009-02-06 09:35:00,30.68,31.26,30.65,30.92,1155100.0,17.2481,17.5741,17.2312,17.383,1155100.0
2009-02-06 09:40:00,30.92,31.19,30.9,31.07,1209800.0,17.383,17.5348,17.3717,17.4673,1209800.0
2009-02-06 09:45:00,31.07,31.2,31.04,31.18,1173100.0,17.4673,17.5404,17.4505,17.5292,1173100.0
2009-02-06 09:50:00,31.17,31.18,30.97,31.08,444600.0,17.5235,17.5292,17.4111,17.4729,444600.0
2009-02-06 09:55:00,31.08,31.19,31.03,31.09,391900.0,17.4729,17.5348,17.4448,17.4786,391900.0
2009-02-06 10:00:00,31.09,31.22,31.05,31.07,1155500.0,17.4786,17.5516,17.4561,17.4673,1155500.0
2009-02-06 10:05:00,31.07,31.09,30.85,30.9,571300.0,17.4673,17.4786,17.3436,17.3717,571300.0
2009-02-06 10:10:00,30.89,31.06,30.88,31.01,430100.0,17.3661,17.4617,17.3605,17.4336,430100.0
2009-02-06 10:15:00,31.01,31.05,30.89,30.92,537300.0,17.4336,17.4561,17.3661,17.383,537300.0
2009-02-06 10:20:00,30.92,30.95,30.81,30.89,378300.0,17.383,17.3999,17.3211,17.3661,378300.0
2009-02-06 10:25:00,30.9,31.06,30.89,31.03,594400.0,17.3717,17.4617,17.3661,17.4448,594400.0
2009-02-06 10:30:00,31.02,31.02,30.9,30.98,234500.0,17.4392,17.4392,17.3717,17.4167,234500.0
2009-02-06 10:35:00,30.97,30.99,30.87,30.9,153000.0,17.4111,17.4223,17.3549,17.3717,153000.0
2009-02-06 10:40:00,30.9,30.9,30.72,30.85,215500.0,17.3717,17.3717,17.2705,17.3436,215500.0
2009-02-06 10:45:00,30.86,30.93,30.83,30.85,183000.0,17.3493,17.3886,17.3324,17.3436,183000.0
2009-02-06 10:50:00,30.86,30.88,30.75,30.85,381800.0,17.3493,17.3605,17.2874,17.3436,381800.0
2009-02-06 10:55:00,30.84,30.96,30.75,30.76,191900.0,17.338,17.4055,17.2874,17.293,191900.0
2009-02-06 11:00:00,30.76,30.82,30.68,30.73,197800.0,17.293,17.3268,17.2481,17.2762,197800.0
2009-02-06 11:05:00,30.73,30.83,30.68,30.79,409600.0,17.2762,17.3324,17.2481,17.3099,409600.0
2009-02-06 11:10:00,30.79,30.91,30.78,30.91,275200.0,17.3099,17.3774,17.3043,17.3774,275200.0
2009-02-06 11:15:00,30.91,31.03,30.91,30.97,431300.0,17.3774,17.4448,17.3774,17.4111,431300.0
2009-02-06 11:20:00,30.97,30.99,30.89,30.99,255900.0,17.4111,17.4223,17.3661,17.4223,255900.0
2009-02-06 11:25:00,30.99,31.0,30.89,31.0,155800.0,17.4223,17.428,17.3661,17.428,155800.0
2009-02-06 11:30:00,30.99,30.99,30.91,30.94,185600.0,17.4223,17.4223,17.3774,17.3942,185600.0
2009-02-06 11:35:00,30.95,31.02,30.89,30.9,148600.0,17.3999,17.4392,17.3661,17.3717,148600.0
2009-02-06 11:40:00,30.9,30.97,30.9,30.97,115500.0,17.3717,17.4111,17.3717,17.4111,115500.0
2009-02-06 11:45:00,30.97,30.99,30.86,30.9,140700.0,17.4111,17.4223,17.3493,17.3717,140700.0
2009-02-06 11:50:00,30.9,30.93,30.85,30.93,130400.0,17.3717,17.3886,17.3436,17.3886,130400.0
2009-02-06 11:55:00,30.94,30.95,30.87,30.88,271300.0,17.3942,17.3999,17.3549,17.3605,271300.0
2009-02-06 12:00:00,30.88,30.89,30.77,30.83,111700.0,17.3605,17.3661,17.2987,17.3324,111700.0
2009-02-06 12:05:00,30.83,30.86,30.82,30.86,97600.0,17.3324,17.3493,17.3268,17.3493,97600.0
2009-02-06 12:10:00,30.87,30.91,30.69,30.7,247200.0,17.3549,17.3774,17.2537,17.2593,247200.0
2009-02-06 12:15:00,30.71,30.74,30.62,30.66,231700.0,17.2649,17.2818,17.2143,17.2368,231700.0
2009-02-06 12:20:00,30.65,30.86,30.65,30.82,214100.0,17.2312,17.3493,17.2312,17.3268,214100.0
2009-02-06 12:25:00,30.82,30.86,30.75,30.75,311400.0,17.3268,17.3493,17.2874,17.2874,311400.0
2009-02-06 12:30:00,30.76,30.88,30.75,30.88,191400.0,17.293,17.3605,17.2874,17.3605,191400.0
2009-02-06 12:35:00,30.87,31.06,30.84,30.99,281100.0,17.3549,17.4617,17.338,17.4223,281100.0
2009-02-06 12:40:00,31.0,31.06,30.99,31.05,447200.0,17.428,17.4617,17.4223,17.4561,447200.0
2009-02-06 12:45:00,31.06,31.08,31.0,31.02,260500.0,17.4617,17.4729,17.428,17.4392,260500.0
2009-02-06 12:50:00,31.01,31.07,30.99,31.05,367600.0,17.4336,17.4673,17.4223,17.4561,367600.0
2009-02-06 12:55:00,31.06,31.13,31.05,31.11,194400.0,17.4617,17.501,17.4561,17.4898,194400.0
2009-02-06 13:00:00,31.11,31.16,31.06,31.11,157700.0,17.4898,17.5179,17.4617,17.4898,157700.0
2009-02-06 13:05:00,31.12,31.2,31.1,31.16,404200.0,17.4954,17.5404,17.4842,17.5179,404200.0
2009-02-06 13:10:00,31.16,31.22,31.11,31.12,688500.0,17.5179,17.5516,17.4898,17.4954,688500.0
2009-02-06 13:15:00,31.12,31.22,31.12,31.22,335400.0,17.4954,17.5516,17.4954,17.5516,335400.0
2009-02-06 13:20:00,31.22,31.25,31.15,31.19,386400.0,17.5516,17.5685,17.5123,17.5348,386400.0
2009-02-06 13:25:00,31.19,31.27,31.16,31.26,545400.0,17.5348,17.5798,17.5179,17.5741,545400.0
2009-02-06 13:30:00,31.26,31.4,31.25,31.36,381600.0,17.5741,17.6528,17.5685,17.6304,381600.0
2009-02-06 13:35:00,31.36,31.56,31.36,31.56,371500.0,17.6304,17.7428,17.6304,17.7428,371500.0
2009-02-06 13:40:00,31.56,31.6,31.51,31.55,415700.0,17.7428,17.7653,17.7147,17.7372,415700.0
2009-02-06 13:45:00,31.56,31.82,31.55,31.75,782000.0,17.7428,17.889,17.7372,17.8496,782000.0
2009-02-06 13:50:00,31.76,31.78,31.73,31.75,711000.0,17.8552,17.8665,17.8384,17.8496,711000.0
2009-02-06 13:55:00,31.75,31.9,31.74,31.88,408800.0,17.8496,17.9339,17.844,17.9227,408800.0
2009-02-06 14:00:00,31.88,31.93,31.64,31.69,852300.0,17.9227,17.9508,17.7878,17.8159,852300.0
2009-02-06 14:05:00,31.69,31.69,31.62,31.66,497600.0,17.8159,17.8159,17.7765,17.799,497600.0
2009-02-06 14:10:00,31.65,31.82,31.64,31.77,292100.0,17.7934,17.889,17.7878,17.8609,292100.0
2009-02-06 14:15:00,31.76,31.78,31.49,31.51,348900.0,17.8552,17.8665,17.7034,17.7147,348900.0
2009-02-06 14:20:00,31.51,31.7,31.5,31.62,293300.0,17.7147,17.8215,17.7091,17.7765,293300.0
2009-02-06 14:25:00,31.63,31.71,31.59,31.7,358800.0,17.7821,17.8271,17.7597,17.8215,358800.0
2009-02-06 14:30:00,31.72,31.9,31.72,31.9,462900.0,17.8327,17.9339,17.8327,17.9339,462900.0
2009-02-06 14:35:00,31.9,31.96,31.69,31.72,604700.0,17.9339,17.9677,17.8159,17.8327,604700.0
2009-02-06 14:40:00,31.72,31.8,31.63,31.66,443500.0,17.8327,17.8777,17.7821,17.799,443500.0
2009-02-06 14:45:00,31.66,31.77,31.61,31.71,317800.0,17.799,17.8609,17.7709,17.8271,317800.0
2009-02-06 14:50:00,31.7,31.74,31.62,31.71,400600.0,17.8215,17.844,17.7765,17.8271,400600.0
2009-02-06 14:55:00,31.71,31.87,31.7,31.82,473400.0,17.8271,17.9171,17.8215,17.889,473400.0
2009-02-06 15:00:00,31.83,31.83,31.65,31.65,445600.0,17.8946,17.8946,17.7934,17.7934,445600.0
2009-02-06 15:05:00,31.66,31.81,31.61,31.71,615800.0,17.799,17.8833,17.7709,17.8271,615800.0
2009-02-06 15:10:00,31.7,31.82,31.65,31.81,755900.0,17.8215,17.889,17.7934,17.8833,755900.0
2009-02-06 15:15:00,31.82,31.88,31.72,31.86,537000.0,17.889,17.9227,17.8327,17.9114,537000.0
2009-02-06 15:20:00,31.86,32.16,31.86,32.15,784000.0,17.9114,18.0801,17.9114,18.0745,784000.0
2009-02-06 15:25:00,32.14,32.15,31.88,32.09,1062400.0,18.0689,18.0745,17.9227,18.0408,1062400.0
2009-02-06 15:30:00,32.09,32.28,32.07,32.27,1020100.0,18.0408,18.1476,18.0295,18.1419,1020100.0
2009-02-06 15:35:00,32.28,32.33,32.21,32.31,1181000.0,18.1476,18.1757,18.1082,18.1644,1181000.0
2009-02-06 15:40:00,32.31,32.49,32.27,32.41,1522000.0,18.1644,18.2656,18.1419,18.2207,1522000.0
2009-02-06 15:45:00,32.41,32.63,32.37,32.57,1622500.0,18.2207,18.3443,18.1982,18.3106,1622500.0
2009-02-06 15:50:00,32.57,32.61,32.35,32.37,2407000.0,18.3106,18.3331,18.1869,18.1982,2407000.0
2009-02-06 15:55:00,32.37,32.47,32.19,32.31,4242800.0,18.1982,18.2544,18.097,18.1644,4242800.0
2009-02-06 16:00:00,32.33,32.5,32.19,32.4,94600.0,18.1757,18.2713,18.097,18.215,94600.0
2009-02-06 16:05:00,32.43,32.44,32.39,32.39,6800.0,18.2319,18.2375,18.2094,18.2094,6800.0
2009-02-06 16:10:00,32.38,32.38,32.38,32.38,2100.0,18.2038,18.2038,18.2038,18.2038,2100.0
2009-02-09 09:30:00,32.35,32.37,31.81,31.92,419600.0,18.1869,18.1982,17.8833,17.9452,419600.0
2009-02-09 09:35:00,31.92,32.02,31.69,31.98,594500.0,17.9452,18.0014,17.8159,17.9789,594500.0
2009-02-09 09:40:00,31.97,32.04,31.91,32.0,413100.0,17.9733,18.0126,17.9396,17.9902,413100.0
2009-02-09 09:45:00,32.0,32.41,31.97,32.41,586600.0,17.9902,18.2207,17.9733,18.2207,586600.0
2009-02-09 09:50:00,32.42,32.45,32.21,32.25,359600.0,18.2263,18.2431,18.1082,18.1307,359600.0
2009-02-09 09:55:00,32.26,32.29,32.09,32.21,571700.0,18.1363,18.1532,18.0408,18.1082,571700.0
2009-02-09 10:00:00,32.21,32.22,31.72,31.75,532100.0,18.1082,18.1138,17.8327,17.8496,532100.0
2009-02-09 10:05:00,31.74,31.96,31.72,31.91,556600.0,17.844,17.9677,17.8327,17.9396,556600.0
2009-02-09 10:10:00,31.92,32.01,31.84,31.93,415600.0,17.9452,17.9958,17.9002,17.9508,415600.0
2009-02-09 10:15:00,31.93,32.04,31.92,31.96,188600.0,17.9508,18.0126,17.9452,17.9677,188600.0
2009-02-09 10:20:00,31.96,32.09,31.94,32.05,225400.0,17.9677,18.0408,17.9564,18.0183,225400.0
2009-02-09 10:25:00,32.05,32.08,31.96,31.99,265600.0,18.0183,18.0351,17.9677,17.9845,265600.0
2009-02-09 10:30:00,31.99,32.01,31.79,31.82,288100.0,17.9845,17.9958,17.8721,17.889,288100.0
2009-02-09 10:35:00,31.82,32.09,31.81,32.09,373400.0,17.889,18.0408,17.8833,18.0408,373400.0
2009-02-09 10:40:00,32.1,32.22,32.1,32.18,463600.0,18.0464,18.1138,18.0464,18.0914,463600.0
2009-02-09 10:45:00,32.19,32.32,32.02,32.29,545300.0,18.097,18.1701,18.0014,18.1532,545300.0
2009-02-09 10:50:00,32.29,32.29,32.18,32.2,209900.0,18.1532,18.1532,18.0914,18.1026,209900.0
2009-02-09 10:55:00,32.2,32.44,32.18,32.42,370400.0,18.1026,18.2375,18.0914,18.2263,370400.0
2009-02-09 11:00:00,32.42,32.42,32.24,32.25,162200.0,18.2263,18.2263,18.1251,18.1307,162200.0
2009-02-09 11:05:00,32.24,32.3,32.17,32.3,223000.0,18.1251,18.1588,18.0857,18.1588,223000.0
2009-02-09 11:10:00,32.3,32.35,32.28,32.33,224100.0,18.1588,18.1869,18.1476,18.1757,224100.0
2009-02-09 11:15:00,32.32,32.35,32.2,32.22,184300.0,18.1701,18.1869,18.1026,18.1138,184300.0
2009-02-09 11:20:00,32.21,32.31,32.21,32.26,235000.0,18.1082,18.1644,18.1082,18.1363,235000.0
2009-02-09 11:25:00,32.26,32.36,32.25,32.3,211700.0,18.1363,18.1925,18.1307,18.1588,211700.0
2009-02-09 11:30:00,32.3,32.34,32.23,32.26,188300.0,18.1588,18.1813,18.1195,18.1363,188300.0
2009-02-09 11:35:00,32.26,32.37,32.26,32.29,166600.0,18.1363,18.1982,18.1363,18.1532,166600.0
2009-02-09 11:40:00,32.3,32.3,32.14,32.18,220600.0,18.1588,18.1588,18.0689,18.0914,220600.0
2009-02-09 11:45:00,32.18,32.19,32.11,32.13,374700.0,18.0914,18.097,18.052,18.0632,374700.0
2009-02-09 11:50:00,32.13,32.15,32.1,32.13,108200.0,18.0632,18.0745,18.0464,18.0632,108200.0
2009-02-09 11:55:00,32.13,32.22,32.13,32.2,209300.0,18.0632,18.1138,18.0632,18.1026,209300.0
2009-02-09 12:00:00,32.2,32.24,32.14,32.14,343200.0,18.1026,18.1251,18.0689,18.0689,343200.0
2009-02-09 12:05:00,32.15,32.17,32.05,32.15,166300.0,18.0745,18.0857,18.0183,18.0745,166300.0
2009-02-09 12:10:00,32.15,32.22,32.12,32.14,135000.0,18.0745,18.1138,18.0576,18.0689,135000.0
2009-02-09 12:15:00,32.15,32.32,32.15,32.28,379900.0,18.0745,18.1701,18.0745,18.1476,379900.0
2009-02-09 12:20:00,32.28,32.31,32.24,32.28,223500.0,18.1476,18.1644,18.1251,18.1476,223500.0
2009-02-09 12:25:00,32.28,32.47,32.26,32.43,216200.0,18.1476,18.2544,18.1363,18.2319,216200.0
2009-02-09 12:30:00,32.44,32.48,32.41,32.45,153200.0,18.2375,18.26,18.2207,18.2431,153200.0
2009-02-09 12:35:00,32.44,32.45,32.35,32.37,143400.0,18.2375,18.2431,18.1869,18.1982,143400.0
2009-02-09 12:40:00,32.37,32.44,32.29,32.31,226900.0,18.1982,18.2375,18.1532,18.1644,226900.0
2009-02-09 12:45:00,32.31,32.42,32.31,32.41,159300.0,18.1644,18.2263,18.1644,18.2207,159300.0
2009-02-09 12:50:00,32.4,32.59,32.39,32.59,319900.0,18.215,18.3218,18.2094,18.3218,319900.0
2009-02-09 12:55:00,32.59,32.6,32.5,32.51,187900.0,18.3218,18.3275,18.2713,18.2769,187900.0
2009-02-09 13:00:00,32.52,32.58,32.49,32.51,157700.0,18.2825,18.3162,18.2656,18.2769,157700.0
2009-02-09 13:05:00,32.51,32.56,32.48,32.53,118800.0,18.2769,18.305,18.26,18.2881,118800.0
2009-02-09 13:10:00,32.52,32.59,32.52,32.57,158800.0,18.2825,18.3218,18.2825,18.3106,158800.0
2009-02-09 13:15:00,32.57,32.68,32.55,32.56,325100.0,18.3106,18.3724,18.2994,18.305,325100.0
2009-02-09 13:20:00,32.56,32.56,32.46,32.51,220900.0,18.305,18.305,18.2488,18.2769,220900.0
2009-02-09 13:25:00,32.5,32.52,32.45,32.48,122300.0,18.2713,18.2825,18.2431,18.26,122300.0
2009-02-09 13:30:00,32.48,32.49,32.3,32.33,320900.0,18.26,18.2656,18.1588,18.1757,320900.0
2009-02-09 13:35:00,32.32,32.38,32.23,32.36,287400.0,18.1701,18.2038,18.1195,18.1925,287400.0
2009-02-09 13:40:00,32.36,32.39,32.32,32.34,216100.0,18.1925,18.2094,18.1701,18.1813,216100.0
2009-02-09 13:45:00,32.34,32.35,32.28,32.33,187300.0,18.1813,18.1869,18.1476,18.1757,187300.0
2009-02-09 13:50:00,32.33,32.38,32.31,32.36,138100.0,18.1757,18.2038,18.1644,18.1925,138100.0
2009-02-09 13:55:00,32.36,32.46,32.32,32.46,126500.0,18.1925,18.2488,18.1701,18.2488,126500.0
2009-02-09 14:00:00,32.46,32.5,32.43,32.46,201600.0,18.2488,18.2713,18.2319,18.2488,201600.0
2009-02-09 14:05:00,32.46,32.52,32.45,32.5,132400.0,18.2488,18.2825,18.2431,18.2713,132400.0
2009-02-09 14:10:00,32.5,32.52,32.32,32.32,216800.0,18.2713,18.2825,18.1701,18.1701,216800.0
2009-02-09 14:15:00,32.32,32.33,32.21,32.25,246200.0,18.1701,18.1757,18.1082,18.1307,246200.0
2009-02-09 14:20:00,32.24,32.35,32.22,32.27,163800.0,18.1251,18.1869,18.1138,18.1419,163800.0
2009-02-09 14:25:00,32.26,32.26,32.11,32.14,495200.0,18.1363,18.1363,18.052,18.0689,495200.0
2009-02-09 14:30:00,32.13,32.17,32.09,32.16,269200.0,18.0632,18.0857,18.0408,18.0801,269200.0
2009-02-09 14:35:00,32.16,32.25,32.15,32.25,233700.0,18.0801,18.1307,18.0745,18.1307,233700.0
2009-02-09 14:40:00,32.25,32.29,32.16,32.16,236400.0,18.1307,18.1532,18.0801,18.0801,236400.0
2009-02-09 14:45:00,32.16,32.17,32.05,32.15,253100.0,18.0801,18.0857,18.0183,18.0745,253100.0
2009-02-09 14:50:00,32.15,32.2,32.13,32.17,283000.0,18.0745,18.1026,18.0632,18.0857,283000.0
2009-02-09 14:55:00,32.17,32.28,32.16,32.23,184600.0,18.0857,18.1476,18.0801,18.1195,184600.0
2009-02-09 15:00:00,32.22,32.25,32.17,32.2,219500.0,18.1138,18.1307,18.0857,18.1026,219500.0
2009-02-09 15:05:00,32.2,32.26,32.15,32.17,223200.0,18.1026,18.1363,18.0745,18.0857,223200.0
2009-02-09 15:10:00,32.18,32.39,32.09,32.38,341200.0,18.0914,18.2094,18.0408,18.2038,341200.0
2009-02-09 15:15:00,32.39,32.5,32.35,32.46,343700.0,18.2094,18.2713,18.1869,18.2488,343700.0
2009-02-09 15:20:00,32.46,32.66,32.44,32.61,362500.0,18.2488,18.3612,18.2375,18.3331,362500.0
2009-02-09 15:25:00,32.62,32.77,32.6,32.71,554600.0,18.3387,18.423,18.3275,18.3893,554600.0
2009-02-09 15:30:00,32.72,32.83,32.66,32.76,676900.0,18.3949,18.4568,18.3612,18.4174,676900.0
2009-02-09 15:35:00,32.76,32.85,32.61,32.61,546500.0,18.4174,18.468,18.3331,18.3331,546500.0
2009-02-09 15:40:00,32.61,32.76,32.6,32.72,603600.0,18.3331,18.4174,18.3275,18.3949,603600.0
2009-02-09 15:45:00,32.71,32.74,32.57,32.67,657800.0,18.3893,18.4062,18.3106,18.3668,657800.0
2009-02-09 15:50:00,32.68,32.75,32.64,32.67,819000.0,18.3724,18.4118,18.35,18.3668,819000.0
2009-02-09 15:55:00,32.67,32.85,32.62,32.85,1397600.0,18.3668,18.468,18.3387,18.468,1397600.0
2009-02-09 16:00:00,32.84,32.85,32.72,32.81,2563100.0,18.4624,18.468,18.3949,18.4455,2563100.0
2009-02-09 16:05:00,32.85,32.85,32.7,32.7,6400.0,18.468,18.468,18.3837,18.3837,6400.0
2009-02-09 16:10:00,32.19,32.19,32.19,32.19,102700.0,18.097,18.097,18.097,18.097,102700.0
2009-02-10 09:30:00,32.44,32.46,32.12,32.32,422100.0,18.2375,18.2488,18.0576,18.1701,422100.0
2009-02-10 09:35:00,32.31,32.31,32.1,32.16,384000.0,18.1644,18.1644,18.0464,18.0801,384000.0
2009-02-10 09:40:00,32.16,32.35,32.15,32.3,420600.0,18.0801,18.1869,18.0745,18.1588,420600.0
2009-02-10 09:45:00,32.31,32.44,32.28,32.35,454600.0,18.1644,18.2375,18.1476,18.1869,454600.0
2009-02-10 09:50:00,32.35,32.5,32.29,32.39,337300.0,18.1869,18.2713,18.1532,18.2094,337300.0
2009-02-10 09:55:00,32.39,32.41,32.19,32.29,447900.0,18.2094,18.2207,18.097,18.1532,447900.0
2009-02-10 10:00:00,32.29,32.36,32.19,32.29,616000.0,18.1532,18.1925,18.097,18.1532,616000.0
2009-02-10 10:05:00,32.28,32.36,32.28,32.34,254800.0,18.1476,18.1925,18.1476,18.1813,254800.0
2009-02-10 10:10:00,32.34,32.38,32.18,32.23,730400.0,18.1813,18.2038,18.0914,18.1195,730400.0
2009-02-10 10:15:00,32.23,32.28,32.02,32.04,740500.0,18.1195,18.1476,18.0014,18.0126,740500.0
2009-02-10 10:20:00,32.04,32.04,31.76,31.86,1101800.0,18.0126,18.0126,17.8552,17.9114,1101800.0
2009-02-10 10:25:00,31.86,32.01,31.76,31.93,792300.0,17.9114,17.9958,17.8552,17.9508,792300.0
2009-02-10 10:30:00,31.93,32.2,31.91,32.14,580700.0,17.9508,18.1026,17.9396,18.0689,580700.0
2009-02-10 10:35:00,32.14,32.15,32.03,32.11,332000.0,18.0689,18.0745,18.007,18.052,332000.0
2009-02-10 10:40:00,32.1,32.15,32.02,32.02,390100.0,18.0464,18.0745,18.0014,18.0014,390100.0
2009-02-10 10:45:00,32.02,32.17,32.02,32.14,409800.0,18.0014,18.0857,18.0014,18.0689,409800.0
2009-02-10 10:50:00,32.14,32.16,32.05,32.08,249800.0,18.0689,18.0801,18.0183,18.0351,249800.0
2009-02-10 10:55:00,32.08,32.11,31.99,32.04,316500.0,18.0351,18.052,17.9845,18.0126,316500.0
2009-02-10 11:00:00,32.04,32.43,32.01,32.35,1239700.0,18.0126,18.2319,17.9958,18.1869,1239700.0
2009-02-10 11:05:00,32.35,32.35,31.6,31.76,1121100.0,18.1869,18.1869,17.7653,17.8552,1121100.0
2009-02-10 11:10:00,31.75,31.86,31.56,31.66,887500.0,17.8496,17.9114,17.7428,17.799,887500.0
2009-02-10 11:15:00,31.66,31.84,31.59,31.84,463100.0,17.799,17.9002,17.7597,17.9002,463100.0
2009-02-10 11:20:00,31.85,32.0,31.74,31.81,590600.0,17.9058,17.9902,17.844,17.8833,590600.0
2009-02-10 11:25:00,31.81,31.85,31.58,31.65,630500.0,17.8833,17.9058,17.754,17.7934,630500.0
2009-02-10 11:30:00,31.66,31.66,31.0,31.01,860400.0,17.799,17.799,17.428,17.4336,860400.0
2009-02-10 11:35:00,31.0,31.3,30.94,31.07,749600.0,17.428,17.5966,17.3942,17.4673,749600.0
2009-02-10 11:40:00,31.07,31.37,31.02,31.34,367900.0,17.4673,17.636,17.4392,17.6191,367900.0
2009-02-10 11:45:00,31.35,31.36,31.08,31.27,418300.0,17.6247,17.6304,17.4729,17.5798,418300.0
2009-02-10 11:50:00,31.27,31.4,31.22,31.33,228900.0,17.5798,17.6528,17.5516,17.6135,228900.0
2009-02-10 11:55:00,31.33,31.41,31.23,31.38,362800.0,17.6135,17.6585,17.5573,17.6416,362800.0
2009-02-10 12:00:00,31.38,31.39,31.26,31.32,218200.0,17.6416,17.6472,17.5741,17.6079,218200.0
2009-02-10 12:05:00,31.33,31.33,31.12,31.16,451000.0,17.6135,17.6135,17.4954,17.5179,451000.0
2009-02-10 12:10:00,31.16,31.37,31.16,31.3,354400.0,17.5179,17.636,17.5179,17.5966,354400.0
2009-02-10 12:15:00,31.31,31.35,31.21,31.22,248200.0,17.6022,17.6247,17.546,17.5516,248200.0
2009-02-10 12:20:00,31.23,31.23,31.09,31.15,320300.0,17.5573,17.5573,17.4786,17.5123,320300.0
2009-02-10 12:25:00,31.15,31.25,31.07,31.17,308500.0,17.5123,17.5685,17.4673,17.5235,308500.0
2009-02-10 12:30:00,31.17,31.18,31.03,31.18,311200.0,17.5235,17.5292,17.4448,17.5292,311200.0
2009-02-10 12:35:00,31.19,31.24,31.08,31.15,342100.0,17.5348,17.5629,17.4729,17.5123,342100.0
2009-02-10 12:40:00,31.15,31.17,31.0,31.05,234500.0,17.5123,17.5235,17.428,17.4561,234500.0
2009-02-10 12:45:00,31.05,31.17,31.0,31.16,120800.0,17.4561,17.5235,17.428,17.5179,120800.0
2009-02-10 12:50:00,31.17,31.26,31.15,31.18,192600.0,17.5235,17.5741,17.5123,17.5292,192600.0
2009-02-10 12:55:00,31.17,31.21,31.11,31.11,370300.0,17.5235,17.546,17.4898,17.4898,370300.0
2009-02-10 13:00:00,31.11,31.11,30.96,30.99,237400.0,17.4898,17.4898,17.4055,17.4223,237400.0
2009-02-10 13:05:00,30.99,30.99,30.83,30.86,338300.0,17.4223,17.4223,17.3324,17.3493,338300.0
2009-02-10 13:10:00,30.86,30.9,30.79,30.88,280100.0,17.3493,17.3717,17.3099,17.3605,280100.0
2009-02-10 13:15:00,30.89,30.9,30.68,30.69,427300.0,17.3661,17.3717,17.2481,17.2537,427300.0
2009-02-10 13:20:00,30.69,30.73,30.51,30.72,629700.0,17.2537,17.2762,17.1525,17.2705,629700.0
2009-02-10 13:25:00,30.72,30.77,30.61,30.73,409000.0,17.2705,17.2987,17.2087,17.2762,409000.0
2009-02-10 13:30:00,30.7,30.77,30.67,30.69,178000.0,17.2593,17.2987,17.2424,17.2537,178000.0
2009-02-10 13:35:00,30.68,30.79,30.67,30.75,382800.0,17.2481,17.3099,17.2424,17.2874,382800.0
2009-02-10 13:40:00,30.75,30.78,30.69,30.76,351400.0,17.2874,17.3043,17.2537,17.293,351400.0
2009-02-10 13:45:00,30.75,30.8,30.71,30.77,540800.0,17.2874,17.3155,17.2649,17.2987,540800.0
2009-02-10 13:50:00,30.77,30.78,30.69,30.69,185400.0,17.2987,17.3043,17.2537,17.2537,185400.0
2009-02-10 13:55:00,30.68,30.72,30.63,30.65,231200.0,17.2481,17.2705,17.22,17.2312,231200.0
2009-02-10 14:00:00,30.64,30.77,30.59,30.74,228800.0,17.2256,17.2987,17.1975,17.2818,228800.0
2009-02-10 14:05:00,30.74,30.78,30.57,30.58,261000.0,17.2818,17.3043,17.1862,17.1918,261000.0
2009-02-10 14:10:00,30.57,30.63,30.51,30.51,334000.0,17.1862,17.22,17.1525,17.1525,334000.0
2009-02-10 14:15:00,30.51,30.54,30.43,30.48,389000.0,17.1525,17.1694,17.1075,17.1356,389000.0
2009-02-10 14:20:00,30.48,30.5,30.27,30.32,405400.0,17.1356,17.1469,17.0176,17.0457,405400.0
2009-02-10 14:25:00,30.32,30.32,30.16,30.18,363400.0,17.0457,17.0457,16.9557,16.967,363400.0
2009-02-10 14:30:00,30.18,30.22,30.09,30.21,1062600.0,16.967,16.9895,16.9164,16.9838,1062600.0
2009-02-10 14:35:00,30.2,30.22,30.13,30.2,422600.0,16.9782,16.9895,16.9389,16.9782,422600.0
2009-02-10 14:40:00,30.2,30.44,30.19,30.36,713000.0,16.9782,17.1131,16.9726,17.0682,713000.0
2009-02-10 14:45:00,30.35,30.51,30.34,30.44,546200.0,17.0625,17.1525,17.0569,17.1131,546200.0
2009-02-10 14:50:00,30.45,30.45,30.16,30.19,634500.0,17.1188,17.1188,16.9557,16.9726,634500.0
2009-02-10 14:55:00,30.19,30.28,30.11,30.16,725000.0,16.9726,17.0232,16.9276,16.9557,725000.0
2009-02-10 15:00:00,30.16,30.37,30.16,30.29,739200.0,16.9557,17.0738,16.9557,17.0288,739200.0
2009-02-10 15:05:00,30.29,30.31,30.11,30.17,1006800.0,17.0288,17.0401,16.9276,16.9613,1006800.0
2009-02-10 15:10:00,30.17,30.19,29.92,29.97,1053900.0,16.9613,16.9726,16.8208,16.8489,1053900.0
2009-02-10 15:15:00,29.96,30.02,29.78,29.79,1747200.0,16.8433,16.877,16.7421,16.7477,1747200.0
2009-02-10 15:20:00,29.79,30.0,29.61,30.0,1138000.0,16.7477,16.8658,16.6465,16.8658,1138000.0
2009-02-10 15:25:00,30.0,30.23,29.97,30.04,1302600.0,16.8658,16.9951,16.8489,16.8883,1302600.0
2009-02-10 15:30:00,30.04,30.12,29.86,29.96,1245000.0,16.8883,16.9332,16.7871,16.8433,1245000.0
2009-02-10 15:35:00,29.94,30.0,29.72,29.74,603600.0,16.832,16.8658,16.7084,16.7196,603600.0
2009-02-10 15:40:00,29.74,30.05,29.71,29.98,1560000.0,16.7196,16.8939,16.7027,16.8545,1560000.0
2009-02-10 15:45:00,29.98,30.2,29.86,30.09,2166800.0,16.8545,16.9782,16.7871,16.9164,2166800.0
2009-02-10 15:50:00,30.09,30.18,29.97,29.98,2917300.0,16.9164,16.967,16.8489,16.8545,2917300.0
2009-02-10 15:55:00,29.98,30.01,29.84,29.91,4020600.0,16.8545,16.8714,16.7758,16.8152,4020600.0
2009-02-10 16:00:00,29.9,30.33,29.73,30.0,1101600.0,16.8096,17.0513,16.714,16.8658,1101600.0
2009-02-10 16:05:00,30.15,30.16,30.12,30.12,34400.0,16.9501,16.9557,16.9332,16.9332,34400.0
2009-02-10 16:10:00,30.12,30.12,30.12,30.12,0.0,16.9332,16.9332,16.9332,16.9332,0.0
2009-02-11 09:30:00,30.2,30.47,30.12,30.12,831300.0,16.9782,17.13,16.9332,16.9332,831300.0
2009-02-11 09:35:00,30.12,30.45,30.07,30.29,647300.0,16.9332,17.1188,16.9051,17.0288,647300.0
2009-02-11 09:40:00,30.3,30.35,29.96,30.05,492100.0,17.0344,17.0625,16.8433,16.8939,492100.0
2009-02-11 09:45:00,30.05,30.13,29.99,30.11,513500.0,16.8939,16.9389,16.8601,16.9276,513500.0
2009-02-11 09:50:00,30.11,30.13,29.91,30.01,602600.0,16.9276,16.9389,16.8152,16.8714,602600.0
2009-02-11 09:55:00,30.02,30.12,29.98,30.05,590800.0,16.877,16.9332,16.8545,16.8939,590800.0
2009-02-11 10:00:00,30.04,30.05,29.8,29.88,906800.0,16.8883,16.8939,16.7533,16.7983,906800.0
2009-02-11 10:05:00,29.88,29.88,29.46,29.46,1503300.0,16.7983,16.7983,16.5622,16.5622,1503300.0
2009-02-11 10:10:00,29.46,29.6,29.45,29.49,1003100.0,16.5622,16.6409,16.5566,16.5791,1003100.0
2009-02-11 10:15:00,29.48,29.5,29.38,29.45,548400.0,16.5734,16.5847,16.5172,16.5566,548400.0
2009-02-11 10:20:00,29.45,29.59,29.42,29.59,625700.0,16.5566,16.6353,16.5397,16.6353,625700.0
2009-02-11 10:25:00,29.59,29.63,29.29,29.29,808700.0,16.6353,16.6578,16.4666,16.4666,808700.0
2009-02-11 10:30:00,29.3,29.34,29.07,29.2,926900.0,16.4722,16.4947,16.3429,16.416,926900.0
2009-02-11 10:35:00,29.2,29.39,29.2,29.33,590000.0,16.416,16.5228,16.416,16.4891,590000.0
2009-02-11 10:40:00,29.34,29.56,29.32,29.53,396200.0,16.4947,16.6184,16.4835,16.6015,396200.0
2009-02-11 10:45:00,29.53,29.72,29.47,29.67,296100.0,16.6015,16.7084,16.5678,16.6802,296100.0
2009-02-11 10:50:00,29.67,29.8,29.67,29.75,514600.0,16.6802,16.7533,16.6802,16.7252,514600.0
2009-02-11 10:55:00,29.74,29.83,29.71,29.74,340700.0,16.7196,16.7702,16.7027,16.7196,340700.0
2009-02-11 11:00:00,29.73,29.87,29.67,29.84,668500.0,16.714,16.7927,16.6802,16.7758,668500.0
2009-02-11 11:05:00,29.86,30.04,29.85,29.93,667000.0,16.7871,16.8883,16.7814,16.8264,667000.0
2009-02-11 11:10:00,29.93,30.15,29.9,30.12,615200.0,16.8264,16.9501,16.8096,16.9332,615200.0
2009-02-11 11:15:00,30.13,30.25,30.13,30.14,505200.0,16.9389,17.0063,16.9389,16.9445,505200.0
2009-02-11 11:20:00,30.17,30.18,30.07,30.12,317600.0,16.9613,16.967,16.9051,16.9332,317600.0
2009-02-11 11:25:00,30.11,30.12,29.96,30.05,392800.0,16.9276,16.9332,16.8433,16.8939,392800.0
2009-02-11 11:30:00,30.04,30.14,29.92,29.92,214300.0,16.8883,16.9445,16.8208,16.8208,214300.0
2009-02-11 11:35:00,29.91,29.96,29.87,29.92,151900.0,16.8152,16.8433,16.7927,16.8208,151900.0
2009-02-11 11:40:00,29.92,29.95,29.83,29.93,341200.0,16.8208,16.8377,16.7702,16.8264,341200.0
2009-02-11 11:45:00,29.94,30.0,29.8,29.82,224400.0,16.832,16.8658,16.7533,16.7646,224400.0
2009-02-11 11:50:00,29.82,29.93,29.82,29.9,182200.0,16.7646,16.8264,16.7646,16.8096,182200.0
2009-02-11 11:55:00,29.9,29.93,29.82,29.87,129900.0,16.8096,16.8264,16.7646,16.7927,129900.0
2009-02-11 12:00:00,29.87,29.92,29.83,29.91,132300.0,16.7927,16.8208,16.7702,16.8152,132300.0
2009-02-11 12:05:00,29.9,29.95,29.88,29.94,251500.0,16.8096,16.8377,16.7983,16.832,251500.0
2009-02-11 12:10:00,29.95,29.96,29.79,29.79,113300.0,16.8377,16.8433,16.7477,16.7477,113300.0
2009-02-11 12:15:00,29.79,29.83,29.75,29.81,139000.0,16.7477,16.7702,16.7252,16.759,139000.0
2009-02-11 12:20:00,29.8,29.89,29.78,29.84,103700.0,16.7533,16.8039,16.7421,16.7758,103700.0
2009-02-11 12:25:00,29.83,29.9,29.82,29.89,131600.0,16.7702,16.8096,16.7646,16.8039,131600.0
2009-02-11 12:30:00,29.88,29.89,29.82,29.87,306700.0,16.7983,16.8039,16.7646,16.7927,306700.0
2009-02-11 12:35:00,29.88,30.02,29.83,30.02,339000.0,16.7983,16.877,16.7702,16.877,339000.0
2009-02-11 12:40:00,30.02,30.13,30.0,30.04,289400.0,16.877,16.9389,16.8658,16.8883,289400.0
2009-02-11 12:45:00,30.03,30.1,30.03,30.06,244000.0,16.8826,16.922,16.8826,16.8995,244000.0
2009-02-11 12:50:00,30.06,30.1,30.04,30.05,169500.0,16.8995,16.922,16.8883,16.8939,169500.0
2009-02-11 12:55:00,30.04,30.05,29.88,29.94,263000.0,16.8883,16.8939,16.7983,16.832,263000.0
2009-02-11 13:00:00,29.94,30.1,29.92,30.08,316600.0,16.832,16.922,16.8208,16.9107,316600.0
2009-02-11 13:05:00,30.08,30.11,29.91,29.92,460900.0,16.9107,16.9276,16.8152,16.8208,460900.0
2009-02-11 13:10:00,29.98,30.03,29.91,30.03,265600.0,16.8545,16.8826,16.8152,16.8826,265600.0
2009-02-11 13:15:00,30.04,30.04,29.93,29.96,231700.0,16.8883,16.8883,16.8264,16.8433,231700.0
2009-02-11 13:20:00,29.98,30.02,29.92,29.95,197900.0,16.8545,16.877,16.8208,16.8377,197900.0
2009-02-11 13:25:00,29.95,29.99,29.92,29.97,196300.0,16.8377,16.8601,16.8208,16.8489,196300.0
2009-02-11 13:30:00,29.97,29.97,29.85,29.86,251900.0,16.8489,16.8489,16.7814,16.7871,251900.0
2009-02-11 13:35:00,29.87,29.87,29.77,29.8,257600.0,16.7927,16.7927,16.7365,16.7533,257600.0
2009-02-11 13:40:00,29.81,29.82,29.6,29.6,435700.0,16.759,16.7646,16.6409,16.6409,435700.0
2009-02-11 13:45:00,29.6,29.6,29.34,29.4,506100.0,16.6409,16.6409,16.4947,16.5285,506100.0
2009-02-11 13:50:00,29.41,29.52,29.4,29.5,292000.0,16.5341,16.5959,16.5285,16.5847,292000.0
2009-02-11 13:55:00,29.5,29.53,29.42,29.42,294800.0,16.5847,16.6015,16.5397,16.5397,294800.0
2009-02-11 14:00:00,29.43,29.54,29.43,29.46,265800.0,16.5453,16.6072,16.5453,16.5622,265800.0
2009-02-11 14:05:00,29.45,29.53,29.44,29.52,303800.0,16.5566,16.6015,16.5509,16.5959,303800.0
2009-02-11 14:10:00,29.52,29.57,29.39,29.43,428700.0,16.5959,16.624,16.5228,16.5453,428700.0
2009-02-11 14:15:00,29.42,29.43,29.3,29.33,624400.0,16.5397,16.5453,16.4722,16.4891,624400.0
2009-02-11 14:20:00,29.32,29.38,29.22,29.36,397200.0,16.4835,16.5172,16.4273,16.506,397200.0
2009-02-11 14:25:00,29.38,29.6,29.36,29.55,473700.0,16.5172,16.6409,16.506,16.6128,473700.0
2009-02-11 14:30:00,29.56,29.6,29.49,29.53,314900.0,16.6184,16.6409,16.5791,16.6015,314900.0
2009-02-11 14:35:00,29.52,29.7,29.51,29.7,448100.0,16.5959,16.6971,16.5903,16.6971,448100.0
2009-02-11 14:40:00,29.7,29.76,29.65,29.72,349000.0,16.6971,16.7308,16.669,16.7084,349000.0
2009-02-11 14:45:00,29.72,29.74,29.63,29.63,139900.0,16.7084,16.7196,16.6578,16.6578,139900.0
2009-02-11 14:50:00,29.63,30.09,29.63,29.99,957600.0,16.6578,16.9164,16.6578,16.8601,957600.0
2009-02-11 14:55:00,29.98,30.22,29.97,30.07,1295700.0,16.8545,16.9895,16.8489,16.9051,1295700.0
2009-02-11 15:00:00,30.07,30.12,29.87,29.95,762100.0,16.9051,16.9332,16.7927,16.8377,762100.0
2009-02-11 15:05:00,29.96,30.09,29.96,30.01,506900.0,16.8433,16.9164,16.8433,16.8714,506900.0
2009-02-11 15:10:00,30.0,30.12,29.97,30.11,259800.0,16.8658,16.9332,16.8489,16.9276,259800.0
2009-02-11 15:15:00,30.11,30.35,30.08,30.19,505300.0,16.9276,17.0625,16.9107,16.9726,505300.0
2009-02-11 15:20:00,30.19,30.2,30.0,30.06,362600.0,16.9726,16.9782,16.8658,16.8995,362600.0
2009-02-11 15:25:00,30.05,30.06,29.92,30.02,381100.0,16.8939,16.8995,16.8208,16.877,381100.0
2009-02-11 15:30:00,30.02,30.14,29.78,29.79,444500.0,16.877,16.9445,16.7421,16.7477,444500.0
2009-02-11 15:35:00,29.79,29.9,29.79,29.85,339200.0,16.7477,16.8096,16.7477,16.7814,339200.0
2009-02-11 15:40:00,29.85,29.87,29.68,29.77,372500.0,16.7814,16.7927,16.6859,16.7365,372500.0
2009-02-11 15:45:00,29.77,29.94,29.74,29.85,388200.0,16.7365,16.832,16.7196,16.7814,388200.0
2009-02-11 15:50:00,29.84,30.08,29.8,30.08,573600.0,16.7758,16.9107,16.7533,16.9107,573600.0
2009-02-11 15:55:00,30.09,30.63,30.05,30.6,2537300.0,16.9164,17.22,16.8939,17.2031,2537300.0
2009-02-11 16:00:00,30.58,30.67,30.49,30.57,1098200.0,17.1918,17.2424,17.1412,17.1862,1098200.0
2009-02-11 16:05:00,30.57,30.59,30.48,30.48,53700.0,17.1862,17.1975,17.1356,17.1356,53700.0
2009-02-11 16:10:00,30.48,30.48,30.48,30.48,2500.0,17.1356,17.1356,17.1356,17.1356,2500.0
2009-02-12 09:30:00,29.55,29.64,28.95,29.14,1067600.0,16.6128,16.6634,16.2755,16.3823,1067600.0
2009-02-12 09:35:00,29.15,29.23,29.04,29.11,555300.0,16.3879,16.4329,16.3261,16.3654,555300.0
2009-02-12 09:40:00,29.11,29.24,29.06,29.2,715000.0,16.3654,16.4385,16.3373,16.416,715000.0
2009-02-12 09:45:00,29.2,29.46,29.2,29.36,759400.0,16.416,16.5622,16.416,16.506,759400.0
2009-02-12 09:50:00,29.36,29.36,29.09,29.16,529700.0,16.506,16.506,16.3542,16.3935,529700.0
2009-02-12 09:55:00,29.17,29.17,28.88,28.89,1310500.0,16.3992,16.3992,16.2361,16.2417,1310500.0
2009-02-12 10:00:00,28.89,28.9,28.72,28.9,1370300.0,16.2417,16.2474,16.1462,16.2474,1370300.0
2009-02-12 10:05:00,28.89,29.06,28.86,29.03,834400.0,16.2417,16.3373,16.2249,16.3204,834400.0
2009-02-12 10:10:00,29.03,29.06,28.93,28.97,621400.0,16.3204,16.3373,16.2642,16.2867,621400.0
2009-02-12 10:15:00,28.98,28.98,28.88,28.93,338100.0,16.2923,16.2923,16.2361,16.2642,338100.0
2009-02-12 10:20:00,28.94,28.97,28.86,28.9,349900.0,16.2698,16.2867,16.2249,16.2474,349900.0
2009-02-12 10:25:00,28.9,29.1,28.76,29.07,640700.0,16.2474,16.3598,16.1687,16.3429,640700.0
2009-02-12 10:30:00,29.06,29.08,28.94,28.94,504800.0,16.3373,16.3486,16.2698,16.2698,504800.0
2009-02-12 10:35:00,28.94,28.97,28.83,28.84,335300.0,16.2698,16.2867,16.208,16.2136,335300.0
2009-02-12 10:40:00,28.84,28.93,28.75,28.93,322900.0,16.2136,16.2642,16.163,16.2642,322900.0
2009-02-12 10:45:00,28.94,29.24,28.91,29.23,547400.0,16.2698,16.4385,16.253,16.4329,547400.0
2009-02-12 10:50:00,29.23,29.32,29.13,29.18,695200.0,16.4329,16.4835,16.3767,16.4048,695200.0
2009-02-12 10:55:00,29.18,29.18,29.02,29.08,327300.0,16.4048,16.4048,16.3148,16.3486,327300.0
2009-02-12 11:00:00,29.08,29.11,28.99,29.03,324000.0,16.3486,16.3654,16.298,16.3204,324000.0
2009-02-12 11:05:00,29.02,29.11,28.96,29.03,388800.0,16.3148,16.3654,16.2811,16.3204,388800.0
2009-02-12 11:10:00,29.03,29.03,28.91,28.97,322700.0,16.3204,16.3204,16.253,16.2867,322700.0
2009-02-12 11:15:00,28.97,28.99,28.84,28.86,367200.0,16.2867,16.298,16.2136,16.2249,367200.0
2009-02-12 11:20:00,28.85,28.89,28.8,28.81,259800.0,16.2193,16.2417,16.1911,16.1968,259800.0
2009-02-12 11:25:00,28.8,28.89,28.78,28.78,250600.0,16.1911,16.2417,16.1799,16.1799,250600.0
2009-02-12 11:30:00,28.77,28.99,28.76,28.98,478500.0,16.1743,16.298,16.1687,16.2923,478500.0
2009-02-12 11:35:00,28.97,29.01,28.88,28.96,281000.0,16.2867,16.3092,16.2361,16.2811,281000.0
2009-02-12 11:40:00,28.96,29.19,28.96,29.12,445600.0,16.2811,16.4104,16.2811,16.371,445600.0
2009-02-12 11:45:00,29.13,29.17,29.09,29.13,267200.0,16.3767,16.3992,16.3542,16.3767,267200.0
2009-02-12 11:50:00,29.13,29.21,29.1,29.13,270800.0,16.3767,16.4216,16.3598,16.3767,270800.0
2009-02-12 11:55:00,29.13,29.14,29.05,29.05,218600.0,16.3767,16.3823,16.3317,16.3317,218600.0
2009-02-12 12:00:00,29.05,29.16,29.04,29.15,313500.0,16.3317,16.3935,16.3261,16.3879,313500.0
2009-02-12 12:05:00,29.14,29.26,29.13,29.23,506600.0,16.3823,16.4497,16.3767,16.4329,506600.0
2009-02-12 12:10:00,29.24,29.24,29.08,29.1,312000.0,16.4385,16.4385,16.3486,16.3598,312000.0
2009-02-12 12:15:00,29.1,29.18,29.08,29.17,269400.0,16.3598,16.4048,16.3486,16.3992,269400.0
2009-02-12 12:20:00,29.17,29.26,29.15,29.26,201400.0,16.3992,16.4497,16.3879,16.4497,201400.0
2009-02-12 12:25:00,29.25,29.61,29.25,29.52,506500.0,16.4441,16.6465,16.4441,16.5959,506500.0
2009-02-12 12:30:00,29.53,29.57,29.35,29.36,254900.0,16.6015,16.624,16.5003,16.506,254900.0
2009-02-12 12:35:00,29.37,29.39,29.32,29.33,99300.0,16.5116,16.5228,16.4835,16.4891,99300.0
2009-02-12 12:40:00,29.34,29.35,29.29,29.31,118100.0,16.4947,16.5003,16.4666,16.4779,118100.0
2009-02-12 12:45:00,29.3,29.31,29.15,29.19,143700.0,16.4722,16.4779,16.3879,16.4104,143700.0
2009-02-12 12:50:00,29.18,29.19,29.13,29.16,121900.0,16.4048,16.4104,16.3767,16.3935,121900.0
2009-02-12 12:55:00,29.17,29.26,29.11,29.13,223700.0,16.3992,16.4497,16.3654,16.3767,223700.0
2009-02-12 13:00:00,29.14,29.14,28.95,29.0,472600.0,16.3823,16.3823,16.2755,16.3036,472600.0
2009-02-12 13:05:00,29.0,29.0,28.89,28.95,265400.0,16.3036,16.3036,16.2417,16.2755,265400.0
2009-02-12 13:10:00,28.95,29.01,28.85,28.89,168600.0,16.2755,16.3092,16.2193,16.2417,168600.0
2009-02-12 13:15:00,28.88,28.88,28.75,28.8,446900.0,16.2361,16.2361,16.163,16.1911,446900.0
2009-02-12 13:20:00,28.82,28.84,28.64,28.69,578900.0,16.2024,16.2136,16.1012,16.1293,578900.0
2009-02-12 13:25:00,28.69,28.83,28.68,28.74,615700.0,16.1293,16.208,16.1237,16.1574,615700.0
2009-02-12 13:30:00,28.74,28.81,28.63,28.63,477600.0,16.1574,16.1968,16.0956,16.0956,477600.0
2009-02-12 13:35:00,28.63,28.64,28.4,28.4,835900.0,16.0956,16.1012,15.9663,15.9663,835900.0
2009-02-12 13:40:00,28.4,28.55,28.39,28.51,544700.0,15.9663,16.0506,15.9606,16.0281,544700.0
2009-02-12 13:45:00,28.51,28.51,28.38,28.46,272700.0,16.0281,16.0281,15.955,16.0,272700.0
2009-02-12 13:50:00,28.46,28.58,28.44,28.55,344600.0,16.0,16.0675,15.9888,16.0506,344600.0
2009-02-12 13:55:00,28.55,28.63,28.47,28.62,350700.0,16.0506,16.0956,16.0056,16.0899,350700.0
2009-02-12 14:00:00,28.62,28.62,28.43,28.44,452100.0,16.0899,16.0899,15.9831,15.9888,452100.0
2009-02-12 14:05:00,28.43,28.58,28.41,28.49,384600.0,15.9831,16.0675,15.9719,16.0169,384600.0
2009-02-12 14:10:00,28.49,28.59,28.48,28.56,415500.0,16.0169,16.0731,16.0112,16.0562,415500.0
2009-02-12 14:15:00,28.56,28.81,28.56,28.68,595900.0,16.0562,16.1968,16.0562,16.1237,595900.0
2009-02-12 14:20:00,28.67,28.72,28.58,28.61,398800.0,16.1181,16.1462,16.0675,16.0843,398800.0
2009-02-12 14:25:00,28.6,28.62,28.52,28.57,361600.0,16.0787,16.0899,16.0337,16.0618,361600.0
2009-02-12 14:30:00,28.56,28.59,28.4,28.43,374200.0,16.0562,16.0731,15.9663,15.9831,374200.0
2009-02-12 14:35:00,28.42,28.44,28.23,28.29,643100.0,15.9775,15.9888,15.8707,15.9044,643100.0
2009-02-12 14:40:00,28.28,28.37,28.23,28.34,489500.0,15.8988,15.9494,15.8707,15.9325,489500.0
2009-02-12 14:45:00,28.34,28.34,28.22,28.28,569800.0,15.9325,15.9325,15.8651,15.8988,569800.0
2009-02-12 14:50:00,28.27,28.3,28.14,28.16,614100.0,15.8932,15.91,15.8201,15.8313,614100.0
2009-02-12 14:55:00,28.16,28.29,28.14,28.29,571500.0,15.8313,15.9044,15.8201,15.9044,571500.0
2009-02-12 15:00:00,28.28,28.3,28.14,28.15,582100.0,15.8988,15.91,15.8201,15.8257,582100.0
2009-02-12 15:05:00,28.14,28.21,27.96,28.21,1085800.0,15.8201,15.8594,15.7189,15.8594,1085800.0
2009-02-12 15:10:00,28.21,28.44,28.2,28.33,1432900.0,15.8594,15.9888,15.8538,15.9269,1432900.0
2009-02-12 15:15:00,28.33,28.55,28.27,28.47,1192600.0,15.9269,16.0506,15.8932,16.0056,1192600.0
2009-02-12 15:20:00,28.47,28.8,28.36,28.75,1652700.0,16.0056,16.1911,15.9438,16.163,1652700.0
2009-02-12 15:25:00,28.75,29.37,28.75,29.36,2987700.0,16.163,16.5116,16.163,16.506,2987700.0
2009-02-12 15:30:00,29.36,29.39,29.04,29.13,1545700.0,16.506,16.5228,16.3261,16.3767,1545700.0
2009-02-12 15:35:00,29.13,29.34,28.97,29.24,1461400.0,16.3767,16.4947,16.2867,16.4385,1461400.0
2009-02-12 15:40:00,29.24,29.92,29.2,29.9,2615600.0,16.4385,16.8208,16.416,16.8096,2615600.0
2009-02-12 15:45:00,29.9,29.95,29.55,29.59,2220000.0,16.8096,16.8377,16.6128,16.6353,2220000.0
2009-02-12 15:50:00,29.59,29.94,29.5,29.93,2790700.0,16.6353,16.832,16.5847,16.8264,2790700.0
2009-02-12 15:55:00,29.94,30.3,29.82,30.14,4176400.0,16.832,17.0344,16.7646,16.9445,4176400.0
2009-02-12 16:00:00,30.14,30.26,30.1,30.18,1106200.0,16.9445,17.0119,16.922,16.967,1106200.0
2009-02-12 16:05:00,30.13,30.15,30.1,30.12,23000.0,16.9389,16.9501,16.922,16.9332,23000.0
2009-02-12 16:10:00,30.11,30.22,30.11,30.22,1047700.0,16.9276,16.9895,16.9276,16.9895,1047700.0
2009-02-13 09:30:00,29.7,29.73,29.1,29.39,959200.0,16.6971,16.714,16.3598,16.5228,959200.0
2009-02-13 09:35:00,29.37,29.48,28.97,29.0,387000.0,16.5116,16.5734,16.2867,16.3036,387000.0
2009-02-13 09:40:00,29.0,29.24,28.98,29.05,351100.0,16.3036,16.4385,16.2923,16.3317,351100.0
2009-02-13 09:45:00,29.06,29.25,28.98,29.24,407300.0,16.3373,16.4441,16.2923,16.4385,407300.0
2009-02-13 09:50:00,29.24,29.31,29.08,29.08,408200.0,16.4385,16.4779,16.3486,16.3486,408200.0
2009-02-13 09:55:00,29.08,29.5,29.01,29.45,455900.0,16.3486,16.5847,16.3092,16.5566,455900.0
2009-02-13 10:00:00,29.44,29.52,29.32,29.49,677500.0,16.5509,16.5959,16.4835,16.5791,677500.0
2009-02-13 10:05:00,29.49,29.63,29.41,29.42,507900.0,16.5791,16.6578,16.5341,16.5397,507900.0
2009-02-13 10:10:00,29.43,29.48,29.27,29.45,364600.0,16.5453,16.5734,16.4554,16.5566,364600.0
2009-02-13 10:15:00,29.44,29.45,29.27,29.37,330200.0,16.5509,16.5566,16.4554,16.5116,330200.0
2009-02-13 10:20:00,29.38,29.63,29.36,29.59,468600.0,16.5172,16.6578,16.506,16.6353,468600.0
2009-02-13 10:25:00,29.61,29.66,29.49,29.61,290800.0,16.6465,16.6746,16.5791,16.6465,290800.0
2009-02-13 10:30:00,29.61,29.76,29.59,29.67,408800.0,16.6465,16.7308,16.6353,16.6802,408800.0
2009-02-13 10:35:00,29.67,29.79,29.54,29.59,571400.0,16.6802,16.7477,16.6072,16.6353,571400.0
2009-02-13 10:40:00,29.59,29.64,29.32,29.35,356400.0,16.6353,16.6634,16.4835,16.5003,356400.0
2009-02-13 10:45:00,29.35,29.5,29.32,29.39,287000.0,16.5003,16.5847,16.4835,16.5228,287000.0
2009-02-13 10:50:00,29.4,29.5,29.4,29.46,164000.0,16.5285,16.5847,16.5285,16.5622,164000.0
2009-02-13 10:55:00,29.45,29.59,29.44,29.49,201400.0,16.5566,16.6353,16.5509,16.5791,201400.0
2009-02-13 11:00:00,29.48,29.5,29.28,29.34,200600.0,16.5734,16.5847,16.461,16.4947,200600.0
2009-02-13 11:05:00,29.33,29.34,29.28,29.31,226600.0,16.4891,16.4947,16.461,16.4779,226600.0
2009-02-13 11:10:00,29.3,29.35,29.24,29.26,217500.0,16.4722,16.5003,16.4385,16.4497,217500.0
2009-02-13 11:15:00,29.25,29.33,29.23,29.28,235900.0,16.4441,16.4891,16.4329,16.461,235900.0
2009-02-13 11:20:00,29.28,29.28,29.1,29.12,344600.0,16.461,16.461,16.3598,16.371,344600.0
2009-02-13 11:25:00,29.12,29.19,29.08,29.16,282600.0,16.371,16.4104,16.3486,16.3935,282600.0
2009-02-13 11:30:00,29.16,29.38,29.14,29.38,257800.0,16.3935,16.5172,16.3823,16.5172,257800.0
2009-02-13 11:35:00,29.39,29.48,29.32,29.34,307700.0,16.5228,16.5734,16.4835,16.4947,307700.0
2009-02-13 11:40:00,29.34,29.37,29.13,29.2,352600.0,16.4947,16.5116,16.3767,16.416,352600.0
2009-02-13 11:45:00,29.19,29.23,29.01,29.09,399700.0,16.4104,16.4329,16.3092,16.3542,399700.0
2009-02-13 11:50:00,29.09,29.12,28.99,29.11,394100.0,16.3542,16.371,16.298,16.3654,394100.0
2009-02-13 11:55:00,29.1,29.17,29.02,29.02,261800.0,16.3598,16.3992,16.3148,16.3148,261800.0
2009-02-13 12:00:00,29.02,29.1,28.98,29.0,348300.0,16.3148,16.3598,16.2923,16.3036,348300.0
2009-02-13 12:05:00,29.01,29.01,28.88,28.95,296800.0,16.3092,16.3092,16.2361,16.2755,296800.0
2009-02-13 12:10:00,28.95,29.0,28.9,28.98,206500.0,16.2755,16.3036,16.2474,16.2923,206500.0
2009-02-13 12:15:00,28.99,29.06,28.9,28.94,582800.0,16.298,16.3373,16.2474,16.2698,582800.0
2009-02-13 12:20:00,28.93,28.93,28.79,28.9,241800.0,16.2642,16.2642,16.1855,16.2474,241800.0
2009-02-13 12:25:00,28.91,29.07,28.85,29.03,199400.0,16.253,16.3429,16.2193,16.3204,199400.0
2009-02-13 12:30:00,29.04,29.1,28.8,28.88,227100.0,16.3261,16.3598,16.1911,16.2361,227100.0
2009-02-13 12:35:00,28.88,28.96,28.83,28.84,162300.0,16.2361,16.2811,16.208,16.2136,162300.0
2009-02-13 12:40:00,28.84,28.88,28.74,28.74,162400.0,16.2136,16.2361,16.1574,16.1574,162400.0
2009-02-13 12:45:00,28.74,28.75,28.7,28.74,215500.0,16.1574,16.163,16.1349,16.1574,215500.0
2009-02-13 12:50:00,28.75,28.75,28.55,28.56,213700.0,16.163,16.163,16.0506,16.0562,213700.0
2009-02-13 12:55:00,28.56,28.68,28.55,28.65,148800.0,16.0562,16.1237,16.0506,16.1068,148800.0
2009-02-13 13:00:00,28.64,28.75,28.61,28.72,237500.0,16.1012,16.163,16.0843,16.1462,237500.0
2009-02-13 13:05:00,28.72,28.82,28.7,28.81,376600.0,16.1462,16.2024,16.1349,16.1968,376600.0
2009-02-13 13:10:00,28.81,28.94,28.74,28.77,298600.0,16.1968,16.2698,16.1574,16.1743,298600.0
2009-02-13 13:15:00,28.77,29.0,28.72,28.97,227400.0,16.1743,16.3036,16.1462,16.2867,227400.0
2009-02-13 13:20:00,28.98,29.28,28.98,29.23,161200.0,16.2923,16.461,16.2923,16.4329,161200.0
2009-02-13 13:25:00,29.24,29.44,29.24,29.34,250200.0,16.4385,16.5509,16.4385,16.4947,250200.0
2009-02-13 13:30:00,29.34,29.36,29.27,29.29,132500.0,16.4947,16.506,16.4554,16.4666,132500.0
2009-02-13 13:35:00,29.3,29.31,29.16,29.25,151500.0,16.4722,16.4779,16.3935,16.4441,151500.0
2009-02-13 13:40:00,29.22,29.34,29.19,29.3,180300.0,16.4273,16.4947,16.4104,16.4722,180300.0
2009-02-13 13:45:00,29.3,29.7,29.3,29.64,469300.0,16.4722,16.6971,16.4722,16.6634,469300.0
2009-02-13 13:50:00,29.63,29.72,29.57,29.57,421300.0,16.6578,16.7084,16.624,16.624,421300.0
2009-02-13 13:55:00,29.58,29.59,29.27,29.32,311400.0,16.6297,16.6353,16.4554,16.4835,311400.0
2009-02-13 14:00:00,29.32,29.56,29.32,29.46,197000.0,16.4835,16.6184,16.4835,16.5622,197000.0
2009-02-13 14:05:00,29.45,29.45,29.14,29.2,407900.0,16.5566,16.5566,16.3823,16.416,407900.0
2009-02-13 14:10:00,29.19,29.44,29.17,29.37,253000.0,16.4104,16.5509,16.3992,16.5116,253000.0
2009-02-13 14:15:00,29.37,29.38,29.07,29.22,312500.0,16.5116,16.5172,16.3429,16.4273,312500.0
2009-02-13 14:20:00,29.22,29.5,29.2,29.36,464300.0,16.4273,16.5847,16.416,16.506,464300.0
2009-02-13 14:25:00,29.38,29.47,29.17,29.24,214400.0,16.5172,16.5678,16.3992,16.4385,214400.0
2009-02-13 14:30:00,29.24,29.26,29.1,29.26,182900.0,16.4385,16.4497,16.3598,16.4497,182900.0
2009-02-13 14:35:00,29.26,29.32,29.14,29.22,228900.0,16.4497,16.4835,16.3823,16.4273,228900.0
2009-02-13 14:40:00,29.22,29.34,29.19,29.23,177200.0,16.4273,16.4947,16.4104,16.4329,177200.0
2009-02-13 14:45:00,29.22,29.22,28.97,29.01,332700.0,16.4273,16.4273,16.2867,16.3092,332700.0
2009-02-13 14:50:00,29.0,29.17,28.92,29.16,294300.0,16.3036,16.3992,16.2586,16.3935,294300.0
2009-02-13 14:55:00,29.16,29.22,28.91,28.93,148300.0,16.3935,16.4273,16.253,16.2642,148300.0
2009-02-13 15:00:00,28.95,29.25,28.92,29.23,297700.0,16.2755,16.4441,16.2586,16.4329,297700.0
2009-02-13 15:05:00,29.24,29.24,28.83,28.95,349800.0,16.4385,16.4385,16.208,16.2755,349800.0
2009-02-13 15:10:00,28.95,28.96,28.58,28.67,440500.0,16.2755,16.2811,16.0675,16.1181,440500.0
2009-02-13 15:15:00,28.67,28.84,28.61,28.64,512600.0,16.1181,16.2136,16.0843,16.1012,512600.0
2009-02-13 15:20:00,28.64,28.87,28.5,28.71,754400.0,16.1012,16.2305,16.0225,16.1405,754400.0
2009-02-13 15:25:00,28.72,28.86,28.65,28.8,568500.0,16.1462,16.2249,16.1068,16.1911,568500.0
2009-02-13 15:30:00,28.79,29.12,28.78,29.07,620300.0,16.1855,16.371,16.1799,16.3429,620300.0
2009-02-13 15:35:00,29.07,29.15,28.85,28.89,665400.0,16.3429,16.3879,16.2193,16.2417,665400.0
2009-02-13 15:40:00,28.88,29.0,28.7,28.91,759700.0,16.2361,16.3036,16.1349,16.253,759700.0
2009-02-13 15:45:00,28.9,28.96,28.74,28.88,732200.0,16.2474,16.2811,16.1574,16.2361,732200.0
2009-02-13 15:50:00,28.88,28.88,28.5,28.53,1645500.0,16.2361,16.2361,16.0225,16.0393,1645500.0
2009-02-13 15:55:00,28.52,28.54,28.3,28.41,3408600.0,16.0337,16.045,15.91,15.9719,3408600.0
2009-02-13 16:00:00,28.4,28.52,28.32,28.38,57400.0,15.9663,16.0337,15.9213,15.955,57400.0
2009-02-13 16:05:00,28.25,28.36,28.2,28.35,74700.0,15.8819,15.9438,15.8538,15.9382,74700.0
2009-02-13 16:10:00,28.34,28.34,28.27,28.27,17200.0,15.9325,15.9325,15.8932,15.8932,17200.0
2009-02-17 09:30:00,27.1,27.25,26.99,27.06,2017200.0,15.2354,15.3197,15.1736,15.2129,2017200.0
2009-02-17 09:35:00,27.06,27.14,26.63,26.65,1283300.0,15.2129,15.2579,14.9712,14.9824,1283300.0
2009-02-17 09:40:00,26.64,27.04,26.58,26.97,726200.0,14.9768,15.2017,14.9431,15.1623,726200.0
2009-02-17 09:45:00,26.97,27.03,26.77,26.81,810800.0,15.1623,15.1961,15.0499,15.0724,810800.0
2009-02-17 09:50:00,26.81,27.25,26.65,27.25,868700.0,15.0724,15.3197,14.9824,15.3197,868700.0
2009-02-17 09:55:00,27.25,27.3,27.02,27.12,758300.0,15.3197,15.3479,15.1904,15.2467,758300.0
2009-02-17 10:00:00,27.12,27.23,26.9,26.91,604900.0,15.2467,15.3085,15.123,15.1286,604900.0
2009-02-17 10:05:00,26.91,27.11,26.9,27.0,453800.0,15.1286,15.241,15.123,15.1792,453800.0
2009-02-17 10:10:00,27.01,27.16,26.92,27.07,470600.0,15.1848,15.2691,15.1342,15.2185,470600.0
2009-02-17 10:15:00,27.08,27.08,26.89,26.94,310900.0,15.2242,15.2242,15.1174,15.1455,310900.0
2009-02-17 10:20:00,26.95,27.05,26.91,26.99,265000.0,15.1511,15.2073,15.1286,15.1736,265000.0
2009-02-17 10:25:00,26.98,27.05,26.9,27.04,312100.0,15.168,15.2073,15.123,15.2017,312100.0
2009-02-17 10:30:00,27.04,27.16,27.03,27.05,516300.0,15.2017,15.2691,15.1961,15.2073,516300.0
2009-02-17 10:35:00,27.06,27.13,26.96,26.99,436500.0,15.2129,15.2523,15.1567,15.1736,436500.0
2009-02-17 10:40:00,27.0,27.13,26.97,27.13,381600.0,15.1792,15.2523,15.1623,15.2523,381600.0
2009-02-17 10:45:00,27.13,27.19,27.06,27.08,356900.0,15.2523,15.286,15.2129,15.2242,356900.0
2009-02-17 10:50:00,27.08,27.3,27.08,27.16,440300.0,15.2242,15.3479,15.2242,15.2691,440300.0
2009-02-17 10:55:00,27.17,27.24,27.12,27.16,331100.0,15.2748,15.3141,15.2467,15.2691,331100.0
2009-02-17 11:00:00,27.17,27.17,27.05,27.1,205700.0,15.2748,15.2748,15.2073,15.2354,205700.0
2009-02-17 11:05:00,27.1,27.12,27.02,27.04,159000.0,15.2354,15.2467,15.1904,15.2017,159000.0
2009-02-17 11:10:00,27.05,27.13,27.03,27.05,222800.0,15.2073,15.2523,15.1961,15.2073,222800.0
2009-02-17 11:15:00,27.05,27.09,27.0,27.03,212000.0,15.2073,15.2298,15.1792,15.1961,212000.0
2009-02-17 11:20:00,27.04,27.11,27.0,27.06,175200.0,15.2017,15.241,15.1792,15.2129,175200.0
2009-02-17 11:25:00,27.05,27.08,27.01,27.03,85800.0,15.2073,15.2242,15.1848,15.1961,85800.0
2009-02-17 11:30:00,27.03,27.03,26.97,26.97,135200.0,15.1961,15.1961,15.1623,15.1623,135200.0
2009-02-17 11:35:00,26.97,27.01,26.94,26.97,107200.0,15.1623,15.1848,15.1455,15.1623,107200.0
2009-02-17 11:40:00,26.97,27.02,26.96,27.02,123700.0,15.1623,15.1904,15.1567,15.1904,123700.0
2009-02-17 11:45:00,27.02,27.02,26.92,26.92,208100.0,15.1904,15.1904,15.1342,15.1342,208100.0
2009-02-17 11:50:00,26.92,26.94,26.82,26.94,478400.0,15.1342,15.1455,15.078,15.1455,478400.0
2009-02-17 11:55:00,26.94,26.94,26.85,26.91,293900.0,15.1455,15.1455,15.0949,15.1286,293900.0
2009-02-17 12:00:00,26.91,26.98,26.87,26.88,152100.0,15.1286,15.168,15.1061,15.1117,152100.0
2009-02-17 12:05:00,26.88,26.91,26.83,26.83,136200.0,15.1117,15.1286,15.0836,15.0836,136200.0
2009-02-17 12:10:00,26.84,26.85,26.8,26.83,162700.0,15.0892,15.0949,15.0668,15.0836,162700.0
2009-02-17 12:15:00,26.84,26.85,26.79,26.83,202800.0,15.0892,15.0949,15.0611,15.0836,202800.0
2009-02-17 12:20:00,26.83,26.83,26.73,26.75,213400.0,15.0836,15.0836,15.0274,15.0386,213400.0
2009-02-17 12:25:00,26.75,26.86,26.73,26.83,165800.0,15.0386,15.1005,15.0274,15.0836,165800.0
2009-02-17 12:30:00,26.83,26.85,26.79,26.79,147400.0,15.0836,15.0949,15.0611,15.0611,147400.0
2009-02-17 12:35:00,26.79,26.82,26.78,26.82,142800.0,15.0611,15.078,15.0555,15.078,142800.0
2009-02-17 12:40:00,26.83,26.92,26.83,26.89,183000.0,15.0836,15.1342,15.0836,15.1174,183000.0
2009-02-17 12:45:00,26.88,26.91,26.81,26.85,121900.0,15.1117,15.1286,15.0724,15.0949,121900.0
2009-02-17 12:50:00,26.85,26.88,26.82,26.88,95700.0,15.0949,15.1117,15.078,15.1117,95700.0
2009-02-17 12:55:00,26.89,26.93,26.85,26.9,98200.0,15.1174,15.1398,15.0949,15.123,98200.0
2009-02-17 13:00:00,26.91,26.96,26.81,26.82,237600.0,15.1286,15.1567,15.0724,15.078,237600.0
2009-02-17 13:05:00,26.82,26.84,26.8,26.83,150700.0,15.078,15.0892,15.0668,15.0836,150700.0
2009-02-17 13:10:00,26.83,26.86,26.76,26.83,139800.0,15.0836,15.1005,15.0443,15.0836,139800.0
2009-02-17 13:15:00,26.84,26.84,26.77,26.79,96000.0,15.0892,15.0892,15.0499,15.0611,96000.0
2009-02-17 13:20:00,26.79,26.8,26.68,26.72,221600.0,15.0611,15.0668,14.9993,15.0218,221600.0
2009-02-17 13:25:00,26.71,26.75,26.63,26.67,232100.0,15.0162,15.0386,14.9712,14.9937,232100.0
2009-02-17 13:30:00,26.67,26.74,26.61,26.74,204700.0,14.9937,15.033,14.9599,15.033,204700.0
2009-02-17 13:35:00,26.75,26.77,26.68,26.68,186200.0,15.0386,15.0499,14.9993,14.9993,186200.0
2009-02-17 13:40:00,26.7,26.87,26.69,26.85,357100.0,15.0105,15.1061,15.0049,15.0949,357100.0
2009-02-17 13:45:00,26.86,26.95,26.78,26.87,340700.0,15.1005,15.1511,15.0555,15.1061,340700.0
2009-02-17 13:50:00,26.86,26.88,26.71,26.72,145500.0,15.1005,15.1117,15.0162,15.0218,145500.0
2009-02-17 13:55:00,26.71,26.76,26.69,26.73,199300.0,15.0162,15.0443,15.0049,15.0274,199300.0
2009-02-17 14:00:00,26.73,26.76,26.66,26.74,248600.0,15.0274,15.0443,14.988,15.033,248600.0
2009-02-17 14:05:00,26.73,26.88,26.73,26.78,268200.0,15.0274,15.1117,15.0274,15.0555,268200.0
2009-02-17 14:10:00,26.78,26.81,26.72,26.74,371200.0,15.0555,15.0724,15.0218,15.033,371200.0
2009-02-17 14:15:00,26.74,26.81,26.73,26.74,388500.0,15.033,15.0724,15.0274,15.033,388500.0
2009-02-17 14:20:00,26.74,26.81,26.71,26.73,380800.0,15.033,15.0724,15.0162,15.0274,380800.0
2009-02-17 14:25:00,26.73,26.76,26.63,26.65,701600.0,15.0274,15.0443,14.9712,14.9824,701600.0
2009-02-17 14:30:00,26.65,26.81,26.65,26.77,521600.0,14.9824,15.0724,14.9824,15.0499,521600.0
2009-02-17 14:35:00,26.76,26.98,26.76,26.95,673100.0,15.0443,15.168,15.0443,15.1511,673100.0
2009-02-17 14:40:00,26.95,27.0,26.88,26.92,660300.0,15.1511,15.1792,15.1117,15.1342,660300.0
2009-02-17 14:45:00,26.91,26.93,26.76,26.78,345400.0,15.1286,15.1398,15.0443,15.0555,345400.0
2009-02-17 14:50:00,26.76,26.88,26.72,26.73,270200.0,15.0443,15.1117,15.0218,15.0274,270200.0
2009-02-17 14:55:00,26.72,26.78,26.66,26.73,274900.0,15.0218,15.0555,14.988,15.0274,274900.0
2009-02-17 15:00:00,26.71,26.73,26.56,26.66,260900.0,15.0162,15.0274,14.9318,14.988,260900.0
2009-02-17 15:05:00,26.66,26.73,26.6,26.65,344100.0,14.988,15.0274,14.9543,14.9824,344100.0
2009-02-17 15:10:00,26.65,26.72,26.57,26.6,576000.0,14.9824,15.0218,14.9375,14.9543,576000.0
2009-02-17 15:15:00,26.6,26.67,26.47,26.48,621800.0,14.9543,14.9937,14.8812,14.8869,621800.0
2009-02-17 15:20:00,26.48,26.54,26.36,26.49,765400.0,14.8869,14.9206,14.8194,14.8925,765400.0
2009-02-17 15:25:00,26.49,26.54,26.28,26.29,1247100.0,14.8925,14.9206,14.7744,14.78,1247100.0
2009-02-17 15:30:00,26.29,27.01,26.28,27.0,2200400.0,14.78,15.1848,14.7744,15.1792,2200400.0
2009-02-17 15:35:00,27.0,27.03,26.81,26.93,1757200.0,15.1792,15.1961,15.0724,15.1398,1757200.0
2009-02-17 15:40:00,26.94,26.98,26.65,26.82,2289800.0,15.1455,15.168,14.9824,15.078,2289800.0
2009-02-17 15:45:00,26.82,26.93,26.7,26.74,1467200.0,15.078,15.1398,15.0105,15.033,1467200.0
2009-02-17 15:50:00,26.74,26.84,26.53,26.54,2054200.0,15.033,15.0892,14.915,14.9206,2054200.0
2009-02-17 15:55:00,26.54,26.64,26.44,26.57,4895000.0,14.9206,14.9768,14.8644,14.9375,4895000.0
2009-02-17 16:00:00,26.57,26.68,26.43,26.53,175700.0,14.9375,14.9993,14.8587,14.915,175700.0
2009-02-17 16:05:00,26.63,26.63,26.53,26.55,23900.0,14.9712,14.9712,14.915,14.9262,23900.0
2009-02-17 16:10:00,26.55,26.55,26.49,26.49,16700.0,14.9262,14.9262,14.8925,14.8925,16700.0
2009-02-18 09:30:00,26.99,27.08,26.89,26.92,781700.0,15.1736,15.2242,15.1174,15.1342,781700.0
2009-02-18 09:35:00,26.92,27.08,26.69,26.69,752200.0,15.1342,15.2242,15.0049,15.0049,752200.0
2009-02-18 09:40:00,26.69,27.08,26.63,27.04,555500.0,15.0049,15.2242,14.9712,15.2017,555500.0
2009-02-18 09:45:00,27.03,27.08,26.89,26.9,768000.0,15.1961,15.2242,15.1174,15.123,768000.0
2009-02-18 09:50:00,26.9,26.9,26.65,26.69,880500.0,15.123,15.123,14.9824,15.0049,880500.0
2009-02-18 09:55:00,26.69,26.78,26.31,26.37,1050600.0,15.0049,15.0555,14.7913,14.825,1050600.0
2009-02-18 10:00:00,26.36,26.49,26.15,26.18,682200.0,14.8194,14.8925,14.7013,14.7182,682200.0
2009-02-18 10:05:00,26.19,26.29,25.99,26.01,1072600.0,14.7238,14.78,14.6114,14.6226,1072600.0
2009-02-18 10:10:00,26.0,26.04,25.75,25.86,1222600.0,14.617,14.6395,14.4765,14.5383,1222600.0
2009-02-18 10:15:00,25.86,26.06,25.83,25.88,812000.0,14.5383,14.6507,14.5214,14.5495,812000.0
2009-02-18 10:20:00,25.88,26.38,25.88,26.19,698600.0,14.5495,14.8306,14.5495,14.7238,698600.0
2009-02-18 10:25:00,26.18,26.27,26.08,26.16,348900.0,14.7182,14.7688,14.662,14.707,348900.0
2009-02-18 10:30:00,26.16,26.45,26.16,26.35,739500.0,14.707,14.87,14.707,14.8138,739500.0
2009-02-18 10:35:00,26.35,26.42,26.22,26.31,542400.0,14.8138,14.8531,14.7407,14.7913,542400.0
2009-02-18 10:40:00,26.32,26.38,26.24,26.26,247800.0,14.7969,14.8306,14.7519,14.7632,247800.0
2009-02-18 10:45:00,26.26,26.63,26.25,26.38,802100.0,14.7632,14.9712,14.7575,14.8306,802100.0
2009-02-18 10:50:00,26.38,26.45,26.31,26.35,420500.0,14.8306,14.87,14.7913,14.8138,420500.0
2009-02-18 10:55:00,26.34,26.36,26.22,26.26,290500.0,14.8081,14.8194,14.7407,14.7632,290500.0
2009-02-18 11:00:00,26.26,26.28,26.09,26.13,403400.0,14.7632,14.7744,14.6676,14.6901,403400.0
2009-02-18 11:05:00,26.13,26.31,26.12,26.3,191400.0,14.6901,14.7913,14.6845,14.7857,191400.0
2009-02-18 11:10:00,26.3,26.39,26.27,26.36,155200.0,14.7857,14.8363,14.7688,14.8194,155200.0
2009-02-18 11:15:00,26.35,26.55,26.35,26.47,479400.0,14.8138,14.9262,14.8138,14.8812,479400.0
2009-02-18 11:20:00,26.47,26.86,26.47,26.82,884800.0,14.8812,15.1005,14.8812,15.078,884800.0
2009-02-18 11:25:00,26.82,26.83,26.69,26.72,364000.0,15.078,15.0836,15.0049,15.0218,364000.0
2009-02-18 11:30:00,26.72,26.73,26.54,26.59,327500.0,15.0218,15.0274,14.9206,14.9487,327500.0
2009-02-18 11:35:00,26.58,26.63,26.54,26.61,205800.0,14.9431,14.9712,14.9206,14.9599,205800.0
2009-02-18 11:40:00,26.61,26.89,26.55,26.88,632400.0,14.9599,15.1174,14.9262,15.1117,632400.0
2009-02-18 11:45:00,26.89,26.92,26.67,26.69,243800.0,15.1174,15.1342,14.9937,15.0049,243800.0
2009-02-18 11:50:00,26.69,26.78,26.66,26.72,230800.0,15.0049,15.0555,14.988,15.0218,230800.0
2009-02-18 11:55:00,26.73,26.81,26.67,26.69,192000.0,15.0274,15.0724,14.9937,15.0049,192000.0
2009-02-18 12:00:00,26.68,26.82,26.65,26.82,244600.0,14.9993,15.078,14.9824,15.078,244600.0
2009-02-18 12:05:00,26.81,26.85,26.73,26.83,313200.0,15.0724,15.0949,15.0274,15.0836,313200.0
2009-02-18 12:10:00,26.83,26.91,26.82,26.88,502300.0,15.0836,15.1286,15.078,15.1117,502300.0
2009-02-18 12:15:00,26.88,26.96,26.85,26.86,341600.0,15.1117,15.1567,15.0949,15.1005,341600.0
2009-02-18 12:20:00,26.86,26.93,26.84,26.85,219000.0,15.1005,15.1398,15.0892,15.0949,219000.0
2009-02-18 12:25:00,26.85,26.85,26.68,26.77,436400.0,15.0949,15.0949,14.9993,15.0499,436400.0
2009-02-18 12:30:00,26.78,26.83,26.68,26.7,311200.0,15.0555,15.0836,14.9993,15.0105,311200.0
2009-02-18 12:35:00,26.69,26.8,26.61,26.65,307300.0,15.0049,15.0668,14.9599,14.9824,307300.0
2009-02-18 12:40:00,26.64,26.69,26.52,26.69,542100.0,14.9768,15.0049,14.9093,15.0049,542100.0
2009-02-18 12:45:00,26.7,26.7,26.44,26.44,267600.0,15.0105,15.0105,14.8644,14.8644,267600.0
2009-02-18 12:50:00,26.43,26.49,26.33,26.49,310700.0,14.8587,14.8925,14.8025,14.8925,310700.0
2009-02-18 12:55:00,26.49,26.63,26.44,26.61,336800.0,14.8925,14.9712,14.8644,14.9599,336800.0
2009-02-18 13:00:00,26.6,26.72,26.34,26.43,395200.0,14.9543,15.0218,14.8081,14.8587,395200.0
2009-02-18 13:05:00,26.43,26.5,26.32,26.4,197300.0,14.8587,14.8981,14.7969,14.8419,197300.0
2009-02-18 13:10:00,26.4,26.49,26.35,26.47,132000.0,14.8419,14.8925,14.8138,14.8812,132000.0
2009-02-18 13:15:00,26.47,26.53,26.32,26.33,225000.0,14.8812,14.915,14.7969,14.8025,225000.0
2009-02-18 13:20:00,26.32,26.37,26.27,26.34,194300.0,14.7969,14.825,14.7688,14.8081,194300.0
2009-02-18 13:25:00,26.35,26.46,26.32,26.42,117900.0,14.8138,14.8756,14.7969,14.8531,117900.0
2009-02-18 13:30:00,26.42,26.44,26.34,26.38,109500.0,14.8531,14.8644,14.8081,14.8306,109500.0
2009-02-18 13:35:00,26.38,26.41,26.26,26.28,191800.0,14.8306,14.8475,14.7632,14.7744,191800.0
2009-02-18 13:40:00,26.27,26.33,26.23,26.3,124400.0,14.7688,14.8025,14.7463,14.7857,124400.0
2009-02-18 13:45:00,26.3,26.41,26.26,26.31,151900.0,14.7857,14.8475,14.7632,14.7913,151900.0
2009-02-18 13:50:00,26.3,26.32,26.24,26.32,159200.0,14.7857,14.7969,14.7519,14.7969,159200.0
2009-02-18 13:55:00,26.32,26.47,26.32,26.37,333900.0,14.7969,14.8812,14.7969,14.825,333900.0
2009-02-18 14:00:00,26.37,26.46,26.23,26.36,405400.0,14.825,14.8756,14.7463,14.8194,405400.0
2009-02-18 14:05:00,26.36,26.51,26.33,26.5,281000.0,14.8194,14.9037,14.8025,14.8981,281000.0
2009-02-18 14:10:00,26.5,26.51,26.22,26.24,433300.0,14.8981,14.9037,14.7407,14.7519,433300.0
2009-02-18 14:15:00,26.24,26.36,26.18,26.23,423100.0,14.7519,14.8194,14.7182,14.7463,423100.0
2009-02-18 14:20:00,26.23,26.34,26.21,26.31,308900.0,14.7463,14.8081,14.7351,14.7913,308900.0
2009-02-18 14:25:00,26.31,26.32,26.19,26.27,240000.0,14.7913,14.7969,14.7238,14.7688,240000.0
2009-02-18 14:30:00,26.27,26.35,26.21,26.28,367000.0,14.7688,14.8138,14.7351,14.7744,367000.0
2009-02-18 14:35:00,26.28,26.3,26.11,26.16,288700.0,14.7744,14.7857,14.6788,14.707,288700.0
2009-02-18 14:40:00,26.16,26.17,26.05,26.14,387400.0,14.707,14.7126,14.6451,14.6957,387400.0
2009-02-18 14:45:00,26.13,26.18,26.1,26.13,236600.0,14.6901,14.7182,14.6732,14.6901,236600.0
2009-02-18 14:50:00,26.13,26.18,26.06,26.07,526300.0,14.6901,14.7182,14.6507,14.6564,526300.0
2009-02-18 14:55:00,26.08,26.4,26.02,26.4,783600.0,14.662,14.8419,14.6282,14.8419,783600.0
2009-02-18 15:00:00,26.4,26.62,26.33,26.55,1248400.0,14.8419,14.9656,14.8025,14.9262,1248400.0
2009-02-18 15:05:00,26.55,26.71,26.4,26.42,1521000.0,14.9262,15.0162,14.8419,14.8531,1521000.0
2009-02-18 15:10:00,26.42,26.66,26.4,26.61,1181400.0,14.8531,14.988,14.8419,14.9599,1181400.0
2009-02-18 15:15:00,26.61,26.61,26.47,26.55,641600.0,14.9599,14.9599,14.8812,14.9262,641600.0
2009-02-18 15:20:00,26.56,26.68,26.46,26.58,522400.0,14.9318,14.9993,14.8756,14.9431,522400.0
2009-02-18 15:25:00,26.58,26.65,26.44,26.45,579700.0,14.9431,14.9824,14.8644,14.87,579700.0
2009-02-18 15:30:00,26.44,26.6,26.41,26.51,605700.0,14.8644,14.9543,14.8475,14.9037,605700.0
2009-02-18 15:35:00,26.5,26.57,26.47,26.56,613800.0,14.8981,14.9375,14.8812,14.9318,613800.0
2009-02-18 15:40:00,26.56,26.76,26.49,26.69,790900.0,14.9318,15.0443,14.8925,15.0049,790900.0
2009-02-18 15:45:00,26.7,26.7,26.58,26.63,735000.0,15.0105,15.0105,14.9431,14.9712,735000.0
2009-02-18 15:50:00,26.65,26.79,26.61,26.64,952100.0,14.9824,15.0611,14.9599,14.9768,952100.0
2009-02-18 15:55:00,26.65,27.14,26.62,26.81,2417100.0,14.9824,15.2579,14.9656,15.0724,2417100.0
2009-02-18 16:00:00,26.74,26.9,26.54,26.84,161700.0,15.033,15.123,14.9206,15.0892,161700.0
2009-02-18 16:05:00,26.88,26.88,26.75,26.85,262500.0,15.1117,15.1117,15.0386,15.0949,262500.0
2009-02-18 16:10:00,26.85,26.85,26.84,26.84,181700.0,15.0949,15.0949,15.0892,15.0892,181700.0
2009-02-19 09:30:00,27.19,27.53,27.15,27.35,731500.0,15.286,15.4772,15.2635,15.376,731500.0
2009-02-19 09:35:00,27.34,27.39,27.18,27.23,388300.0,15.3703,15.3984,15.2804,15.3085,388300.0
2009-02-19 09:40:00,27.23,27.44,27.06,27.4,872400.0,15.3085,15.4266,15.2129,15.4041,872400.0
2009-02-19 09:45:00,27.4,27.41,27.1,27.13,414900.0,15.4041,15.4097,15.2354,15.2523,414900.0
2009-02-19 09:50:00,27.13,27.16,27.05,27.12,411100.0,15.2523,15.2691,15.2073,15.2467,411100.0
2009-02-19 09:55:00,27.13,27.25,27.12,27.23,392200.0,15.2523,15.3197,15.2467,15.3085,392200.0
2009-02-19 10:00:00,27.23,27.24,27.04,27.15,480600.0,15.3085,15.3141,15.2017,15.2635,480600.0
2009-02-19 10:05:00,27.15,27.15,27.02,27.1,325800.0,15.2635,15.2635,15.1904,15.2354,325800.0
2009-02-19 10:10:00,27.1,27.1,27.01,27.03,456400.0,15.2354,15.2354,15.1848,15.1961,456400.0
2009-02-19 10:15:00,27.02,27.05,26.83,26.83,351800.0,15.1904,15.2073,15.0836,15.0836,351800.0
2009-02-19 10:20:00,26.83,26.9,26.76,26.8,443900.0,15.0836,15.123,15.0443,15.0668,443900.0
2009-02-19 10:25:00,26.8,26.85,26.75,26.85,519200.0,15.0668,15.0949,15.0386,15.0949,519200.0
2009-02-19 10:30:00,26.84,26.97,26.81,26.86,442600.0,15.0892,15.1623,15.0724,15.1005,442600.0
2009-02-19 10:35:00,26.86,26.86,26.76,26.82,438200.0,15.1005,15.1005,15.0443,15.078,438200.0
2009-02-19 10:40:00,26.82,26.89,26.81,26.88,355800.0,15.078,15.1174,15.0724,15.1117,355800.0
2009-02-19 10:45:00,26.88,26.91,26.83,26.86,385900.0,15.1117,15.1286,15.0836,15.1005,385900.0
2009-02-19 10:50:00,26.87,26.89,26.73,26.78,328600.0,15.1061,15.1174,15.0274,15.0555,328600.0
2009-02-19 10:55:00,26.77,26.83,26.74,26.76,407000.0,15.0499,15.0836,15.033,15.0443,407000.0
2009-02-19 11:00:00,26.76,26.98,26.76,26.93,479300.0,15.0443,15.168,15.0443,15.1398,479300.0
2009-02-19 11:05:00,26.93,27.07,26.93,27.03,582700.0,15.1398,15.2185,15.1398,15.1961,582700.0
2009-02-19 11:10:00,27.04,27.06,26.98,27.02,364800.0,15.2017,15.2129,15.168,15.1904,364800.0
2009-02-19 11:15:00,27.01,27.03,26.75,26.94,161300.0,15.1848,15.1961,15.0386,15.1455,161300.0
2009-02-19 11:20:00,26.94,26.94,26.82,26.84,236900.0,15.1455,15.1455,15.078,15.0892,236900.0
2009-02-19 11:25:00,26.85,26.88,26.81,26.84,188000.0,15.0949,15.1117,15.0724,15.0892,188000.0
2009-02-19 11:30:00,26.83,26.85,26.66,26.69,266700.0,15.0836,15.0949,14.988,15.0049,266700.0
2009-02-19 11:35:00,26.68,26.82,26.68,26.74,411200.0,14.9993,15.078,14.9993,15.033,411200.0
2009-02-19 11:40:00,26.74,26.76,26.56,26.6,454600.0,15.033,15.0443,14.9318,14.9543,454600.0
2009-02-19 11:45:00,26.6,26.64,26.51,26.53,401700.0,14.9543,14.9768,14.9037,14.915,401700.0
2009-02-19 11:50:00,26.53,26.64,26.52,26.58,279900.0,14.915,14.9768,14.9093,14.9431,279900.0
2009-02-19 11:55:00,26.58,26.59,26.44,26.46,428600.0,14.9431,14.9487,14.8644,14.8756,428600.0
2009-02-19 12:00:00,26.46,26.48,26.32,26.35,318600.0,14.8756,14.8869,14.7969,14.8138,318600.0
2009-02-19 12:05:00,26.35,26.53,26.33,26.53,428900.0,14.8138,14.915,14.8025,14.915,428900.0
2009-02-19 12:10:00,26.54,26.57,26.37,26.37,261200.0,14.9206,14.9375,14.825,14.825,261200.0
2009-02-19 12:15:00,26.37,26.52,26.37,26.52,329100.0,14.825,14.9093,14.825,14.9093,329100.0
2009-02-19 12:20:00,26.51,26.59,26.48,26.53,217800.0,14.9037,14.9487,14.8869,14.915,217800.0
2009-02-19 12:25:00,26.52,26.53,26.44,26.49,258300.0,14.9093,14.915,14.8644,14.8925,258300.0
2009-02-19 12:30:00,26.49,26.55,26.47,26.55,268200.0,14.8925,14.9262,14.8812,14.9262,268200.0
2009-02-19 12:35:00,26.55,26.63,26.52,26.63,150200.0,14.9262,14.9712,14.9093,14.9712,150200.0
2009-02-19 12:40:00,26.63,26.64,26.58,26.61,118500.0,14.9712,14.9768,14.9431,14.9599,118500.0
2009-02-19 12:45:00,26.61,26.62,26.55,26.56,92900.0,14.9599,14.9656,14.9262,14.9318,92900.0
2009-02-19 12:50:00,26.56,26.64,26.56,26.61,81700.0,14.9318,14.9768,14.9318,14.9599,81700.0
2009-02-19 12:55:00,26.62,26.63,26.58,26.59,123800.0,14.9656,14.9712,14.9431,14.9487,123800.0
2009-02-19 13:00:00,26.59,26.6,26.45,26.47,171700.0,14.9487,14.9543,14.87,14.8812,171700.0
2009-02-19 13:05:00,26.47,26.65,26.47,26.65,297700.0,14.8812,14.9824,14.8812,14.9824,297700.0
2009-02-19 13:10:00,26.64,26.74,26.62,26.73,314600.0,14.9768,15.033,14.9656,15.0274,314600.0
2009-02-19 13:15:00,26.73,26.86,26.72,26.82,522300.0,15.0274,15.1005,15.0218,15.078,522300.0
2009-02-19 13:20:00,26.81,26.85,26.75,26.85,174100.0,15.0724,15.0949,15.0386,15.0949,174100.0
2009-02-19 13:25:00,26.85,26.87,26.75,26.83,178700.0,15.0949,15.1061,15.0386,15.0836,178700.0
2009-02-19 13:30:00,26.83,26.84,26.65,26.67,401500.0,15.0836,15.0892,14.9824,14.9937,401500.0
2009-02-19 13:35:00,26.67,26.7,26.61,26.67,178700.0,14.9937,15.0105,14.9599,14.9937,178700.0
2009-02-19 13:40:00,26.68,26.69,26.59,26.62,235200.0,14.9993,15.0049,14.9487,14.9656,235200.0
2009-02-19 13:45:00,26.62,26.66,26.55,26.56,180600.0,14.9656,14.988,14.9262,14.9318,180600.0
2009-02-19 13:50:00,26.55,26.58,26.48,26.48,183800.0,14.9262,14.9431,14.8869,14.8869,183800.0
2009-02-19 13:55:00,26.49,26.5,26.43,26.5,184300.0,14.8925,14.8981,14.8587,14.8981,184300.0
2009-02-19 14:00:00,26.53,26.64,26.5,26.57,133700.0,14.915,14.9768,14.8981,14.9375,133700.0
2009-02-19 14:05:00,26.57,26.7,26.54,26.65,203200.0,14.9375,15.0105,14.9206,14.9824,203200.0
2009-02-19 14:10:00,26.66,26.69,26.48,26.48,134000.0,14.988,15.0049,14.8869,14.8869,134000.0
2009-02-19 14:15:00,26.48,26.51,26.41,26.42,225200.0,14.8869,14.9037,14.8475,14.8531,225200.0
2009-02-19 14:20:00,26.42,26.46,26.36,26.37,157900.0,14.8531,14.8756,14.8194,14.825,157900.0
2009-02-19 14:25:00,26.37,26.48,26.37,26.44,535200.0,14.825,14.8869,14.825,14.8644,535200.0
2009-02-19 14:30:00,26.46,26.46,26.38,26.44,172100.0,14.8756,14.8756,14.8306,14.8644,172100.0
2009-02-19 14:35:00,26.42,26.46,26.38,26.45,259400.0,14.8531,14.8756,14.8306,14.87,259400.0
2009-02-19 14:40:00,26.45,26.45,26.25,26.29,371900.0,14.87,14.87,14.7575,14.78,371900.0
2009-02-19 14:45:00,26.29,26.32,26.18,26.18,337000.0,14.78,14.7969,14.7182,14.7182,337000.0
2009-02-19 14:50:00,26.17,26.27,26.14,26.17,319400.0,14.7126,14.7688,14.6957,14.7126,319400.0
2009-02-19 14:55:00,26.18,26.39,26.17,26.3,383700.0,14.7182,14.8363,14.7126,14.7857,383700.0
2009-02-19 15:00:00,26.3,26.36,26.25,26.29,385600.0,14.7857,14.8194,14.7575,14.78,385600.0
2009-02-19 15:05:00,26.29,26.29,26.15,26.16,425500.0,14.78,14.78,14.7013,14.707,425500.0
2009-02-19 15:10:00,26.15,26.17,25.99,26.05,790500.0,14.7013,14.7126,14.6114,14.6451,790500.0
2009-02-19 15:15:00,26.04,26.09,25.93,25.97,553700.0,14.6395,14.6676,14.5776,14.6001,553700.0
2009-02-19 15:20:00,25.97,26.02,25.86,25.87,661700.0,14.6001,14.6282,14.5383,14.5439,661700.0
2009-02-19 15:25:00,25.87,26.2,25.86,26.05,834700.0,14.5439,14.7294,14.5383,14.6451,834700.0
2009-02-19 15:30:00,26.05,26.07,25.75,25.75,862700.0,14.6451,14.6564,14.4765,14.4765,862700.0
2009-02-19 15:35:00,25.75,25.85,25.53,25.54,1831700.0,14.4765,14.5327,14.3528,14.3584,1831700.0
2009-02-19 15:40:00,25.54,25.83,25.45,25.76,1565600.0,14.3584,14.5214,14.3078,14.4821,1565600.0
2009-02-19 15:45:00,25.76,26.05,25.72,25.94,1281600.0,14.4821,14.6451,14.4596,14.5833,1281600.0
2009-02-19 15:50:00,25.95,26.02,25.63,25.63,1873900.0,14.5889,14.6282,14.409,14.409,1873900.0
2009-02-19 15:55:00,25.63,25.74,25.41,25.69,4340300.0,14.409,14.4708,14.2853,14.4427,4340300.0
2009-02-19 16:00:00,25.7,25.7,25.59,25.65,1035400.0,14.4483,14.4483,14.3865,14.4202,1035400.0
2009-02-19 16:05:00,25.79,25.79,25.67,25.75,84000.0,14.4989,14.4989,14.4315,14.4765,84000.0
2009-02-19 16:10:00,26.49,26.49,25.75,25.76,34300.0,14.8925,14.8925,14.4765,14.4821,34300.0
2009-02-20 09:30:00,24.91,25.0,24.77,24.88,1139900.0,14.0042,14.0548,13.9255,13.9873,1139900.0
2009-02-20 09:35:00,24.88,25.37,24.88,25.12,1527900.0,13.9873,14.2628,13.9873,14.1223,1527900.0
2009-02-20 09:40:00,25.13,25.24,24.9,25.2,1149500.0,14.1279,14.1897,13.9986,14.1672,1149500.0
2009-02-20 09:45:00,25.21,25.45,25.14,25.38,1579300.0,14.1729,14.3078,14.1335,14.2684,1579300.0
2009-02-20 09:50:00,25.38,25.68,25.35,25.38,1377200.0,14.2684,14.4371,14.2516,14.2684,1377200.0
2009-02-20 09:55:00,25.39,25.56,25.31,25.52,1008700.0,14.2741,14.3696,14.2291,14.3471,1008700.0
2009-02-20 10:00:00,25.52,25.6,25.33,25.51,1131200.0,14.3471,14.3921,14.2403,14.3415,1131200.0
2009-02-20 10:05:00,25.59,25.94,25.59,25.78,1333700.0,14.3865,14.5833,14.3865,14.4933,1333700.0
2009-02-20 10:10:00,25.78,25.87,25.62,25.83,1463600.0,14.4933,14.5439,14.4034,14.5214,1463600.0
2009-02-20 10:15:00,25.82,26.13,25.79,25.9,1659100.0,14.5158,14.6901,14.4989,14.5608,1659100.0
2009-02-20 10:20:00,25.9,25.91,25.75,25.79,740900.0,14.5608,14.5664,14.4765,14.4989,740900.0
2009-02-20 10:25:00,25.79,26.04,25.74,25.97,762500.0,14.4989,14.6395,14.4708,14.6001,762500.0
2009-02-20 10:30:00,25.97,25.99,25.75,25.76,702100.0,14.6001,14.6114,14.4765,14.4821,702100.0
2009-02-20 10:35:00,25.77,25.95,25.73,25.91,466200.0,14.4877,14.5889,14.4652,14.5664,466200.0
2009-02-20 10:40:00,25.9,26.0,25.81,25.92,434200.0,14.5608,14.617,14.5102,14.572,434200.0
2009-02-20 10:45:00,25.93,25.93,25.77,25.82,309800.0,14.5776,14.5776,14.4877,14.5158,309800.0
2009-02-20 10:50:00,25.82,25.83,25.63,25.67,305100.0,14.5158,14.5214,14.409,14.4315,305100.0
2009-02-20 10:55:00,25.67,25.68,25.53,25.56,669300.0,14.4315,14.4371,14.3528,14.3696,669300.0
2009-02-20 11:00:00,25.55,25.63,25.49,25.49,172600.0,14.364,14.409,14.3303,14.3303,172600.0
2009-02-20 11:05:00,25.48,25.57,25.4,25.43,654500.0,14.3247,14.3753,14.2797,14.2966,654500.0
2009-02-20 11:10:00,25.43,25.46,25.35,25.35,576600.0,14.2966,14.3134,14.2516,14.2516,576600.0
2009-02-20 11:15:00,25.36,25.48,25.3,25.48,793000.0,14.2572,14.3247,14.2235,14.3247,793000.0
2009-02-20 11:20:00,25.48,25.7,25.46,25.56,606400.0,14.3247,14.4483,14.3134,14.3696,606400.0
2009-02-20 11:25:00,25.56,25.59,25.42,25.45,375000.0,14.3696,14.3865,14.2909,14.3078,375000.0
2009-02-20 11:30:00,25.46,25.46,25.3,25.38,472900.0,14.3134,14.3134,14.2235,14.2684,472900.0
2009-02-20 11:35:00,25.37,25.62,25.36,25.61,575200.0,14.2628,14.4034,14.2572,14.3977,575200.0
2009-02-20 11:40:00,25.61,25.61,25.43,25.49,247000.0,14.3977,14.3977,14.2966,14.3303,247000.0
2009-02-20 11:45:00,25.49,25.53,25.35,25.53,467700.0,14.3303,14.3528,14.2516,14.3528,467700.0
2009-02-20 11:50:00,25.52,25.53,25.39,25.44,179700.0,14.3471,14.3528,14.2741,14.3022,179700.0
2009-02-20 11:55:00,25.44,25.55,25.43,25.5,386300.0,14.3022,14.364,14.2966,14.3359,386300.0
2009-02-20 12:00:00,25.5,25.65,25.5,25.65,649700.0,14.3359,14.4202,14.3359,14.4202,649700.0
2009-02-20 12:05:00,25.63,25.77,25.61,25.76,516500.0,14.409,14.4877,14.3977,14.4821,516500.0
2009-02-20 12:10:00,25.77,25.91,25.75,25.8,659700.0,14.4877,14.5664,14.4765,14.5046,659700.0
2009-02-20 12:15:00,25.79,25.93,25.76,25.88,501400.0,14.4989,14.5776,14.4821,14.5495,501400.0
2009-02-20 12:20:00,25.87,25.87,25.65,25.68,272600.0,14.5439,14.5439,14.4202,14.4371,272600.0
2009-02-20 12:25:00,25.68,25.75,25.65,25.68,245600.0,14.4371,14.4765,14.4202,14.4371,245600.0
2009-02-20 12:30:00,25.68,25.7,25.6,25.61,249800.0,14.4371,14.4483,14.3921,14.3977,249800.0
2009-02-20 12:35:00,25.62,25.68,25.57,25.65,283200.0,14.4034,14.4371,14.3753,14.4202,283200.0
2009-02-20 12:40:00,25.65,25.66,25.5,25.53,385800.0,14.4202,14.4259,14.3359,14.3528,385800.0
2009-02-20 12:45:00,25.53,25.54,25.41,25.45,532500.0,14.3528,14.3584,14.2853,14.3078,532500.0
2009-02-20 12:50:00,25.44,25.46,25.35,25.45,471100.0,14.3022,14.3134,14.2516,14.3078,471100.0
2009-02-20 12:55:00,25.46,25.53,25.34,25.44,348800.0,14.3134,14.3528,14.246,14.3022,348800.0
2009-02-20 13:00:00,25.44,25.52,25.35,25.48,343500.0,14.3022,14.3471,14.2516,14.3247,343500.0
2009-02-20 13:05:00,25.46,25.53,25.32,25.38,452300.0,14.3134,14.3528,14.2347,14.2684,452300.0
2009-02-20 13:10:00,25.38,25.5,25.31,25.4,337500.0,14.2684,14.3359,14.2291,14.2797,337500.0
2009-02-20 13:15:00,25.4,25.4,25.29,25.39,630300.0,14.2797,14.2797,14.2178,14.2741,630300.0
2009-02-20 13:20:00,25.39,25.55,25.38,25.42,334500.0,14.2741,14.364,14.2684,14.2909,334500.0
2009-02-20 13:25:00,25.42,25.68,25.42,25.59,511600.0,14.2909,14.4371,14.2909,14.3865,511600.0
2009-02-20 13:30:00,25.59,25.68,25.51,25.64,354500.0,14.3865,14.4371,14.3415,14.4146,354500.0
2009-02-20 13:35:00,25.61,25.74,25.53,25.61,309800.0,14.3977,14.4708,14.3528,14.3977,309800.0
2009-02-20 13:40:00,25.61,25.66,25.56,25.62,243300.0,14.3977,14.4259,14.3696,14.4034,243300.0
2009-02-20 13:45:00,25.62,25.64,25.58,25.61,215100.0,14.4034,14.4146,14.3809,14.3977,215100.0
2009-02-20 13:50:00,25.61,25.87,25.6,25.78,570300.0,14.3977,14.5439,14.3921,14.4933,570300.0
2009-02-20 13:55:00,25.78,25.83,25.66,25.72,434700.0,14.4933,14.5214,14.4259,14.4596,434700.0
2009-02-20 14:00:00,25.72,25.77,25.59,25.59,296700.0,14.4596,14.4877,14.3865,14.3865,296700.0
2009-02-20 14:05:00,25.59,25.78,25.58,25.74,324700.0,14.3865,14.4933,14.3809,14.4708,324700.0
2009-02-20 14:10:00,25.73,25.74,25.62,25.68,332200.0,14.4652,14.4708,14.4034,14.4371,332200.0
2009-02-20 14:15:00,25.69,26.29,25.64,26.15,1278600.0,14.4427,14.78,14.4146,14.7013,1278600.0
2009-02-20 14:20:00,26.15,26.65,25.95,26.57,1597300.0,14.7013,14.9824,14.5889,14.9375,1597300.0
2009-02-20 14:25:00,26.59,26.9,26.24,26.25,1519800.0,14.9487,15.123,14.7519,14.7575,1519800.0
2009-02-20 14:30:00,26.25,26.58,26.25,26.39,941000.0,14.7575,14.9431,14.7575,14.8363,941000.0
2009-02-20 14:35:00,26.4,26.69,26.3,26.54,1011500.0,14.8419,15.0049,14.7857,14.9206,1011500.0
2009-02-20 14:40:00,26.54,26.67,26.46,26.55,496000.0,14.9206,14.9937,14.8756,14.9262,496000.0
2009-02-20 14:45:00,26.54,26.88,26.51,26.85,752600.0,14.9206,15.1117,14.9037,15.0949,752600.0
2009-02-20 14:50:00,26.86,27.28,26.82,26.86,1625300.0,15.1005,15.3366,15.078,15.1005,1625300.0
2009-02-20 14:55:00,26.86,26.94,26.69,26.8,1013600.0,15.1005,15.1455,15.0049,15.0668,1013600.0
2009-02-20 15:00:00,26.8,26.84,26.55,26.79,1322400.0,15.0668,15.0892,14.9262,15.0611,1322400.0
2009-02-20 15:05:00,26.76,26.9,26.62,26.81,619300.0,15.0443,15.123,14.9656,15.0724,619300.0
2009-02-20 15:10:00,26.81,26.82,26.61,26.69,774900.0,15.0724,15.078,14.9599,15.0049,774900.0
2009-02-20 15:15:00,26.69,26.77,26.62,26.73,559100.0,15.0049,15.0499,14.9656,15.0274,559100.0
2009-02-20 15:20:00,26.72,26.87,26.7,26.75,587200.0,15.0218,15.1061,15.0105,15.0386,587200.0
2009-02-20 15:25:00,26.78,26.81,26.51,26.56,808700.0,15.0555,15.0724,14.9037,14.9318,808700.0
2009-02-20 15:30:00,26.56,26.6,26.4,26.55,885800.0,14.9318,14.9543,14.8419,14.9262,885800.0
2009-02-20 15:35:00,26.54,27.0,26.53,26.88,743300.0,14.9206,15.1792,14.915,15.1117,743300.0
2009-02-20 15:40:00,26.87,26.91,26.65,26.65,1147000.0,15.1061,15.1286,14.9824,14.9824,1147000.0
2009-02-20 15:45:00,26.65,26.77,26.6,26.76,1108300.0,14.9824,15.0499,14.9543,15.0443,1108300.0
2009-02-20 15:50:00,26.75,27.13,26.69,27.03,1885100.0,15.0386,15.2523,15.0049,15.1961,1885100.0
2009-02-20 15:55:00,27.03,27.39,26.98,27.33,5458900.0,15.1961,15.3984,15.168,15.3647,5458900.0
2009-02-20 16:00:00,27.33,27.43,27.27,27.34,289300.0,15.3647,15.4209,15.331,15.3703,289300.0
2009-02-20 16:05:00,27.26,27.33,27.21,27.33,365600.0,15.3254,15.3647,15.2973,15.3647,365600.0
2009-02-20 16:10:00,27.33,27.34,27.28,27.33,63000.0,15.3647,15.3703,15.3366,15.3647,63000.0
2009-02-23 09:30:00,27.69,27.86,26.93,27.01,1392000.0,15.5671,15.6627,15.1398,15.1848,1392000.0
2009-02-23 09:35:00,27.01,27.24,26.83,27.2,1144100.0,15.1848,15.3141,15.0836,15.2916,1144100.0
2009-02-23 09:40:00,27.2,27.27,26.91,27.1,904500.0,15.2916,15.331,15.1286,15.2354,904500.0
2009-02-23 09:45:00,27.1,27.17,26.72,26.76,731500.0,15.2354,15.2748,15.0218,15.0443,731500.0
2009-02-23 09:50:00,26.76,26.91,26.67,26.83,884800.0,15.0443,15.1286,14.9937,15.0836,884800.0
2009-02-23 09:55:00,26.84,26.96,26.67,26.8,787000.0,15.0892,15.1567,14.9937,15.0668,787000.0
2009-02-23 10:00:00,26.8,26.82,26.54,26.56,731400.0,15.0668,15.078,14.9206,14.9318,731400.0
2009-02-23 10:05:00,26.56,26.69,26.5,26.68,807800.0,14.9318,15.0049,14.8981,14.9993,807800.0
2009-02-23 10:10:00,26.68,26.7,26.38,26.42,917900.0,14.9993,15.0105,14.8306,14.8531,917900.0
2009-02-23 10:15:00,26.4,26.48,26.26,26.41,610700.0,14.8419,14.8869,14.7632,14.8475,610700.0
2009-02-23 10:20:00,26.41,26.56,26.32,26.54,675000.0,14.8475,14.9318,14.7969,14.9206,675000.0
2009-02-23 10:25:00,26.55,26.55,26.39,26.42,427500.0,14.9262,14.9262,14.8363,14.8531,427500.0
2009-02-23 10:30:00,26.43,26.44,26.19,26.21,456800.0,14.8587,14.8644,14.7238,14.7351,456800.0
2009-02-23 10:35:00,26.2,26.2,26.01,26.09,730200.0,14.7294,14.7294,14.6226,14.6676,730200.0
2009-02-23 10:40:00,26.09,26.18,25.97,26.04,638200.0,14.6676,14.7182,14.6001,14.6395,638200.0
2009-02-23 10:45:00,26.04,26.25,26.01,26.2,516100.0,14.6395,14.7575,14.6226,14.7294,516100.0
2009-02-23 10:50:00,26.2,26.21,26.08,26.15,427700.0,14.7294,14.7351,14.662,14.7013,427700.0
2009-02-23 10:55:00,26.14,26.16,25.8,25.8,473400.0,14.6957,14.707,14.5046,14.5046,473400.0
2009-02-23 11:00:00,25.81,26.15,25.8,26.05,448900.0,14.5102,14.7013,14.5046,14.6451,448900.0
2009-02-23 11:05:00,26.05,26.11,25.86,25.96,420800.0,14.6451,14.6788,14.5383,14.5945,420800.0
2009-02-23 11:10:00,25.97,26.3,25.97,26.1,481800.0,14.6001,14.7857,14.6001,14.6732,481800.0
2009-02-23 11:15:00,26.1,26.22,26.02,26.04,426800.0,14.6732,14.7407,14.6282,14.6395,426800.0
2009-02-23 11:20:00,26.05,26.21,26.02,26.03,179700.0,14.6451,14.7351,14.6282,14.6339,179700.0
2009-02-23 11:25:00,26.02,26.22,26.01,26.13,174100.0,14.6282,14.7407,14.6226,14.6901,174100.0
2009-02-23 11:30:00,26.11,26.15,25.89,26.04,304900.0,14.6788,14.7013,14.5552,14.6395,304900.0
2009-02-23 11:35:00,26.05,26.13,26.01,26.1,171900.0,14.6451,14.6901,14.6226,14.6732,171900.0
2009-02-23 11:40:00,26.09,26.11,25.97,26.04,140400.0,14.6676,14.6788,14.6001,14.6395,140400.0
2009-02-23 11:45:00,26.03,26.04,25.9,26.01,201400.0,14.6339,14.6395,14.5608,14.6226,201400.0
2009-02-23 11:50:00,26.01,26.18,25.99,26.12,268000.0,14.6226,14.7182,14.6114,14.6845,268000.0
2009-02-23 11:55:00,26.12,26.24,26.01,26.24,264300.0,14.6845,14.7519,14.6226,14.7519,264300.0
2009-02-23 12:00:00,26.24,26.24,26.03,26.05,310500.0,14.7519,14.7519,14.6339,14.6451,310500.0
2009-02-23 12:05:00,26.04,26.1,26.01,26.02,126900.0,14.6395,14.6732,14.6226,14.6282,126900.0
2009-02-23 12:10:00,26.02,26.22,26.01,26.14,228000.0,14.6282,14.7407,14.6226,14.6957,228000.0
2009-02-23 12:15:00,26.14,26.14,26.0,26.03,284900.0,14.6957,14.6957,14.617,14.6339,284900.0
2009-02-23 12:20:00,26.03,26.06,25.98,26.04,209900.0,14.6339,14.6507,14.6058,14.6395,209900.0
2009-02-23 12:25:00,26.05,26.09,25.98,26.0,195600.0,14.6451,14.6676,14.6058,14.617,195600.0
2009-02-23 12:30:00,26.01,26.02,25.88,25.88,212100.0,14.6226,14.6282,14.5495,14.5495,212100.0
2009-02-23 12:35:00,25.89,26.04,25.87,26.03,103900.0,14.5552,14.6395,14.5439,14.6339,103900.0
2009-02-23 12:40:00,26.03,26.04,25.92,25.98,241600.0,14.6339,14.6395,14.572,14.6058,241600.0
2009-02-23 12:45:00,25.98,25.99,25.85,25.93,346700.0,14.6058,14.6114,14.5327,14.5776,346700.0
2009-02-23 12:50:00,25.93,26.01,25.9,25.95,264900.0,14.5776,14.6226,14.5608,14.5889,264900.0
2009-02-23 12:55:00,25.95,26.02,25.89,25.9,232600.0,14.5889,14.6282,14.5552,14.5608,232600.0
2009-02-23 13:00:00,25.9,25.97,25.83,25.9,342100.0,14.5608,14.6001,14.5214,14.5608,342100.0
2009-02-23 13:05:00,25.9,26.1,25.9,26.09,407300.0,14.5608,14.6732,14.5608,14.6676,407300.0
2009-02-23 13:10:00,26.09,26.12,25.97,26.03,549200.0,14.6676,14.6845,14.6001,14.6339,549200.0
2009-02-23 13:15:00,26.03,26.06,25.99,25.99,183200.0,14.6339,14.6507,14.6114,14.6114,183200.0
2009-02-23 13:20:00,26.0,26.02,25.93,25.96,280400.0,14.617,14.6282,14.5776,14.5945,280400.0
2009-02-23 13:25:00,25.95,26.11,25.95,25.97,237000.0,14.5889,14.6788,14.5889,14.6001,237000.0
2009-02-23 13:30:00,25.97,26.03,25.85,25.91,397900.0,14.6001,14.6339,14.5327,14.5664,397900.0
2009-02-23 13:35:00,25.91,26.04,25.91,25.95,185500.0,14.5664,14.6395,14.5664,14.5889,185500.0
2009-02-23 13:40:00,25.95,26.19,25.94,26.19,570600.0,14.5889,14.7238,14.5833,14.7238,570600.0
2009-02-23 13:45:00,26.19,26.22,26.05,26.06,300700.0,14.7238,14.7407,14.6451,14.6507,300700.0
2009-02-23 13:50:00,26.06,26.1,26.0,26.03,264100.0,14.6507,14.6732,14.617,14.6339,264100.0
2009-02-23 13:55:00,26.03,26.04,25.89,25.91,389500.0,14.6339,14.6395,14.5552,14.5664,389500.0
2009-02-23 14:00:00,25.91,25.96,25.85,25.92,629900.0,14.5664,14.5945,14.5327,14.572,629900.0
2009-02-23 14:05:00,25.92,25.93,25.82,25.83,347300.0,14.572,14.5776,14.5158,14.5214,347300.0
2009-02-23 14:10:00,25.84,25.98,25.82,25.91,377800.0,14.5271,14.6058,14.5158,14.5664,377800.0
2009-02-23 14:15:00,25.91,26.19,25.91,26.11,623100.0,14.5664,14.7238,14.5664,14.6788,623100.0
2009-02-23 14:20:00,26.11,26.46,26.09,26.26,834500.0,14.6788,14.8756,14.6676,14.7632,834500.0
2009-02-23 14:25:00,26.25,26.54,26.24,26.47,652000.0,14.7575,14.9206,14.7519,14.8812,652000.0
2009-02-23 14:30:00,26.46,26.49,26.2,26.26,731400.0,14.8756,14.8925,14.7294,14.7632,731400.0
2009-02-23 14:35:00,26.26,26.31,26.16,26.27,299600.0,14.7632,14.7913,14.707,14.7688,299600.0
2009-02-23 14:40:00,26.27,26.32,26.1,26.1,376800.0,14.7688,14.7969,14.6732,14.6732,376800.0
2009-02-23 14:45:00,26.1,26.13,26.0,26.03,344100.0,14.6732,14.6901,14.617,14.6339,344100.0
2009-02-23 14:50:00,26.03,26.08,25.73,25.82,700100.0,14.6339,14.662,14.4652,14.5158,700100.0
2009-02-23 14:55:00,25.82,25.83,25.64,25.71,815000.0,14.5158,14.5214,14.4146,14.454,815000.0
2009-02-23 15:00:00,25.71,25.73,25.57,25.71,1017200.0,14.454,14.4652,14.3753,14.454,1017200.0
2009-02-23 15:05:00,25.71,26.0,25.67,25.75,903800.0,14.454,14.617,14.4315,14.4765,903800.0
2009-02-23 15:10:00,25.76,25.94,25.7,25.83,691600.0,14.4821,14.5833,14.4483,14.5214,691600.0
2009-02-23 15:15:00,25.83,25.84,25.73,25.74,388100.0,14.5214,14.5271,14.4652,14.4708,388100.0
2009-02-23 15:20:00,25.74,25.75,25.47,25.52,716900.0,14.4708,14.4765,14.319,14.3471,716900.0
2009-02-23 15:25:00,25.52,25.75,25.42,25.53,1016100.0,14.3471,14.4765,14.2909,14.3528,1016100.0
2009-02-23 15:30:00,25.53,25.76,25.41,25.43,1127500.0,14.3528,14.4821,14.2853,14.2966,1127500.0
2009-02-23 15:35:00,25.43,25.56,25.33,25.37,1255000.0,14.2966,14.3696,14.2403,14.2628,1255000.0
2009-02-23 15:40:00,25.36,25.56,25.36,25.41,1939600.0,14.2572,14.3696,14.2572,14.2853,1939600.0
2009-02-23 15:45:00,25.4,25.51,25.35,25.37,1760300.0,14.2797,14.3415,14.2516,14.2628,1760300.0
2009-02-23 15:50:00,25.37,25.4,25.27,25.3,1678300.0,14.2628,14.2797,14.2066,14.2235,1678300.0
2009-02-23 15:55:00,25.3,25.37,25.14,25.27,4373900.0,14.2235,14.2628,14.1335,14.2066,4373900.0
2009-02-23 16:00:00,25.27,26.0,25.23,25.31,152000.0,14.2066,14.617,14.1841,14.2291,152000.0
2009-02-23 16:05:00,25.31,25.4,25.3,25.3,38400.0,14.2291,14.2797,14.2235,14.2235,38400.0
2009-02-23 16:10:00,25.4,25.4,25.4,25.4,200.0,14.2797,14.2797,14.2797,14.2797,200.0
2009-02-24 09:30:00,25.55,25.68,25.4,25.62,779700.0,14.364,14.4371,14.2797,14.4034,779700.0
2009-02-24 09:35:00,25.63,26.2,25.57,26.12,1005900.0,14.409,14.7294,14.3753,14.6845,1005900.0
2009-02-24 09:40:00,26.12,26.12,25.79,26.06,924800.0,14.6845,14.6845,14.4989,14.6507,924800.0
2009-02-24 09:45:00,26.06,26.09,25.65,25.67,766600.0,14.6507,14.6676,14.4202,14.4315,766600.0
2009-02-24 09:50:00,25.66,25.81,25.53,25.54,732100.0,14.4259,14.5102,14.3528,14.3584,732100.0
2009-02-24 09:55:00,25.54,25.59,25.32,25.37,925800.0,14.3584,14.3865,14.2347,14.2628,925800.0
2009-02-24 10:00:00,25.35,25.43,25.16,25.26,1307600.0,14.2516,14.2966,14.1448,14.201,1307600.0
2009-02-24 10:05:00,25.25,25.56,25.18,25.39,1162200.0,14.1954,14.3696,14.156,14.2741,1162200.0
2009-02-24 10:10:00,25.41,25.51,25.24,25.28,618500.0,14.2853,14.3415,14.1897,14.2122,618500.0
2009-02-24 10:15:00,25.28,25.34,25.15,25.33,449000.0,14.2122,14.246,14.1391,14.2403,449000.0
2009-02-24 10:20:00,25.34,25.37,25.16,25.37,584800.0,14.246,14.2628,14.1448,14.2628,584800.0
2009-02-24 10:25:00,25.36,25.62,25.29,25.51,436200.0,14.2572,14.4034,14.2178,14.3415,436200.0
2009-02-24 10:30:00,25.5,25.83,25.48,25.74,794800.0,14.3359,14.5214,14.3247,14.4708,794800.0
2009-02-24 10:35:00,25.77,25.8,25.62,25.62,350700.0,14.4877,14.5046,14.4034,14.4034,350700.0
2009-02-24 10:40:00,25.63,25.71,25.55,25.66,412000.0,14.409,14.454,14.364,14.4259,412000.0
2009-02-24 10:45:00,25.67,25.87,25.67,25.86,748200.0,14.4315,14.5439,14.4315,14.5383,748200.0
2009-02-24 10:50:00,25.86,25.88,25.69,25.8,665200.0,14.5383,14.5495,14.4427,14.5046,665200.0
2009-02-24 10:55:00,25.79,25.83,25.59,25.7,317800.0,14.4989,14.5214,14.3865,14.4483,317800.0
2009-02-24 11:00:00,25.71,25.75,25.65,25.71,381600.0,14.454,14.4765,14.4202,14.454,381600.0
2009-02-24 11:05:00,25.72,25.79,25.64,25.64,218000.0,14.4596,14.4989,14.4146,14.4146,218000.0
2009-02-24 11:10:00,25.63,25.72,25.61,25.65,330000.0,14.409,14.4596,14.3977,14.4202,330000.0
2009-02-24 11:15:00,25.65,25.8,25.64,25.69,306100.0,14.4202,14.5046,14.4146,14.4427,306100.0
2009-02-24 11:20:00,25.7,25.75,25.58,25.59,423000.0,14.4483,14.4765,14.3809,14.3865,423000.0
2009-02-24 11:25:00,25.59,25.71,25.51,25.62,682900.0,14.3865,14.454,14.3415,14.4034,682900.0
2009-02-24 11:30:00,25.63,25.65,25.48,25.52,250300.0,14.409,14.4202,14.3247,14.3471,250300.0
2009-02-24 11:35:00,25.5,25.58,25.5,25.52,147500.0,14.3359,14.3809,14.3359,14.3471,147500.0
2009-02-24 11:40:00,25.52,25.55,25.49,25.51,118200.0,14.3471,14.364,14.3303,14.3415,118200.0
2009-02-24 11:45:00,25.5,25.51,25.34,25.34,449200.0,14.3359,14.3415,14.246,14.246,449200.0
2009-02-24 11:50:00,25.36,25.42,25.35,25.4,273700.0,14.2572,14.2909,14.2516,14.2797,273700.0
2009-02-24 11:55:00,25.4,25.42,25.35,25.36,229300.0,14.2797,14.2909,14.2516,14.2572,229300.0
2009-02-24 12:00:00,25.35,25.51,25.35,25.48,234100.0,14.2516,14.3415,14.2516,14.3247,234100.0
2009-02-24 12:05:00,25.49,25.51,25.38,25.41,257900.0,14.3303,14.3415,14.2684,14.2853,257900.0
2009-02-24 12:10:00,25.39,25.44,25.36,25.39,222600.0,14.2741,14.3022,14.2572,14.2741,222600.0
2009-02-24 12:15:00,25.38,25.38,25.3,25.34,460800.0,14.2684,14.2684,14.2235,14.246,460800.0
2009-02-24 12:20:00,25.34,25.4,25.32,25.34,258000.0,14.246,14.2797,14.2347,14.246,258000.0
2009-02-24 12:25:00,25.34,25.45,25.32,25.43,459600.0,14.246,14.3078,14.2347,14.2966,459600.0
2009-02-24 12:30:00,25.42,25.52,25.41,25.45,253900.0,14.2909,14.3471,14.2853,14.3078,253900.0
2009-02-24 12:35:00,25.44,25.62,25.43,25.55,313300.0,14.3022,14.4034,14.2966,14.364,313300.0
2009-02-24 12:40:00,25.55,25.61,25.51,25.6,524100.0,14.364,14.3977,14.3415,14.3921,524100.0
2009-02-24 12:45:00,25.61,25.64,25.56,25.59,169000.0,14.3977,14.4146,14.3696,14.3865,169000.0
2009-02-24 12:50:00,25.59,25.66,25.56,25.58,167000.0,14.3865,14.4259,14.3696,14.3809,167000.0
2009-02-24 12:55:00,25.58,25.6,25.54,25.57,174100.0,14.3809,14.3921,14.3584,14.3753,174100.0
2009-02-24 13:00:00,25.56,25.62,25.52,25.62,152600.0,14.3696,14.4034,14.3471,14.4034,152600.0
2009-02-24 13:05:00,25.63,25.76,25.63,25.68,268100.0,14.409,14.4821,14.409,14.4371,268100.0
2009-02-24 13:10:00,25.67,25.71,25.56,25.56,237200.0,14.4315,14.454,14.3696,14.3696,237200.0
2009-02-24 13:15:00,25.56,25.64,25.55,25.6,193800.0,14.3696,14.4146,14.364,14.3921,193800.0
2009-02-24 13:20:00,25.61,25.93,25.61,25.86,462000.0,14.3977,14.5776,14.3977,14.5383,462000.0
2009-02-24 13:25:00,25.87,26.03,25.85,26.03,461900.0,14.5439,14.6339,14.5327,14.6339,461900.0
2009-02-24 13:30:00,26.04,26.25,26.02,26.21,1137200.0,14.6395,14.7575,14.6282,14.7351,1137200.0
2009-02-24 13:35:00,26.2,26.23,26.08,26.18,772400.0,14.7294,14.7463,14.662,14.7182,772400.0
2009-02-24 13:40:00,26.18,26.27,26.08,26.11,525000.0,14.7182,14.7688,14.662,14.6788,525000.0
2009-02-24 13:45:00,26.12,26.27,26.11,26.25,460200.0,14.6845,14.7688,14.6788,14.7575,460200.0
2009-02-24 13:50:00,26.25,26.34,26.18,26.25,554200.0,14.7575,14.8081,14.7182,14.7575,554200.0
2009-02-24 13:55:00,26.24,26.5,26.22,26.46,703700.0,14.7519,14.8981,14.7407,14.8756,703700.0
2009-02-24 14:00:00,26.45,26.55,26.4,26.47,611100.0,14.87,14.9262,14.8419,14.8812,611100.0
2009-02-24 14:05:00,26.45,26.54,26.37,26.37,557200.0,14.87,14.9206,14.825,14.825,557200.0
2009-02-24 14:10:00,26.37,26.44,26.26,26.43,430300.0,14.825,14.8644,14.7632,14.8587,430300.0
2009-02-24 14:15:00,26.43,26.71,26.43,26.69,823300.0,14.8587,15.0162,14.8587,15.0049,823300.0
2009-02-24 14:20:00,26.68,26.75,26.53,26.69,640500.0,14.9993,15.0386,14.915,15.0049,640500.0
2009-02-24 14:25:00,26.68,26.7,26.54,26.62,437700.0,14.9993,15.0105,14.9206,14.9656,437700.0
2009-02-24 14:30:00,26.62,26.77,26.55,26.73,307300.0,14.9656,15.0499,14.9262,15.0274,307300.0
2009-02-24 14:35:00,26.72,26.9,26.63,26.79,515500.0,15.0218,15.123,14.9712,15.0611,515500.0
2009-02-24 14:40:00,26.8,26.89,26.61,26.66,759300.0,15.0668,15.1174,14.9599,14.988,759300.0
2009-02-24 14:45:00,26.66,26.8,26.58,26.8,764500.0,14.988,15.0668,14.9431,15.0668,764500.0
2009-02-24 14:50:00,26.79,26.89,26.72,26.77,382200.0,15.0611,15.1174,15.0218,15.0499,382200.0
2009-02-24 14:55:00,26.77,27.02,26.76,26.96,685800.0,15.0499,15.1904,15.0443,15.1567,685800.0
2009-02-24 15:00:00,26.97,27.11,26.93,27.05,702700.0,15.1623,15.241,15.1398,15.2073,702700.0
2009-02-24 15:05:00,27.05,27.22,27.02,27.22,866800.0,15.2073,15.3029,15.1904,15.3029,866800.0
2009-02-24 15:10:00,27.21,27.25,27.08,27.24,732600.0,15.2973,15.3197,15.2242,15.3141,732600.0
2009-02-24 15:15:00,27.25,27.29,27.12,27.25,704900.0,15.3197,15.3422,15.2467,15.3197,704900.0
2009-02-24 15:20:00,27.26,27.28,27.14,27.24,823700.0,15.3254,15.3366,15.2579,15.3141,823700.0
2009-02-24 15:25:00,27.24,27.36,27.15,27.16,1045000.0,15.3141,15.3816,15.2635,15.2691,1045000.0
2009-02-24 15:30:00,27.16,27.28,27.02,27.08,1242100.0,15.2691,15.3366,15.1904,15.2242,1242100.0
2009-02-24 15:35:00,27.08,27.22,27.03,27.19,768900.0,15.2242,15.3029,15.1961,15.286,768900.0
2009-02-24 15:40:00,27.19,27.25,27.08,27.16,1303000.0,15.286,15.3197,15.2242,15.2691,1303000.0
2009-02-24 15:45:00,27.17,27.42,27.15,27.39,1865100.0,15.2748,15.4153,15.2635,15.3984,1865100.0
2009-02-24 15:50:00,27.39,27.44,27.32,27.4,2329100.0,15.3984,15.4266,15.3591,15.4041,2329100.0
2009-02-24 15:55:00,27.39,27.4,27.22,27.25,5215300.0,15.3984,15.4041,15.3029,15.3197,5215300.0
2009-02-24 16:00:00,27.25,27.37,26.99,27.0,45200.0,15.3197,15.3872,15.1736,15.1792,45200.0
2009-02-24 16:05:00,27.0,27.3,26.98,27.1,33300.0,15.1792,15.3479,15.168,15.2354,33300.0
2009-02-24 16:10:00,27.1,27.2,27.1,27.1,8900.0,15.2354,15.2916,15.2354,15.2354,8900.0
2009-02-25 09:30:00,26.95,27.0,26.62,26.83,1048200.0,15.1511,15.1792,14.9656,15.0836,1048200.0
2009-02-25 09:35:00,26.82,26.98,26.55,26.59,1045300.0,15.078,15.168,14.9262,14.9487,1045300.0
2009-02-25 09:40:00,26.58,26.61,26.37,26.43,859500.0,14.9431,14.9599,14.825,14.8587,859500.0
2009-02-25 09:45:00,26.42,26.48,26.23,26.35,1173600.0,14.8531,14.8869,14.7463,14.8138,1173600.0
2009-02-25 09:50:00,26.35,26.42,26.29,26.39,919000.0,14.8138,14.8531,14.78,14.8363,919000.0
2009-02-25 09:55:00,26.4,26.46,26.27,26.33,726900.0,14.8419,14.8756,14.7688,14.8025,726900.0
2009-02-25 10:00:00,26.33,26.33,25.9,26.08,1391600.0,14.8025,14.8025,14.5608,14.662,1391600.0
2009-02-25 10:05:00,26.07,26.13,25.92,26.04,1055600.0,14.6564,14.6901,14.572,14.6395,1055600.0
2009-02-25 10:10:00,26.03,26.13,25.93,26.05,644400.0,14.6339,14.6901,14.5776,14.6451,644400.0
2009-02-25 10:15:00,26.04,26.06,25.91,26.02,568100.0,14.6395,14.6507,14.5664,14.6282,568100.0
2009-02-25 10:20:00,26.02,26.04,25.88,25.93,500300.0,14.6282,14.6395,14.5495,14.5776,500300.0
2009-02-25 10:25:00,25.93,26.22,25.91,26.2,450800.0,14.5776,14.7407,14.5664,14.7294,450800.0
2009-02-25 10:30:00,26.2,26.22,26.05,26.07,521800.0,14.7294,14.7407,14.6451,14.6564,521800.0
2009-02-25 10:35:00,26.08,26.09,26.03,26.06,328800.0,14.662,14.6676,14.6339,14.6507,328800.0
2009-02-25 10:40:00,26.05,26.1,25.83,25.86,616500.0,14.6451,14.6732,14.5214,14.5383,616500.0
2009-02-25 10:45:00,25.86,25.93,25.8,25.84,631500.0,14.5383,14.5776,14.5046,14.5271,631500.0
2009-02-25 10:50:00,25.83,25.91,25.81,25.87,566500.0,14.5214,14.5664,14.5102,14.5439,566500.0
2009-02-25 10:55:00,25.87,25.9,25.8,25.82,368100.0,14.5439,14.5608,14.5046,14.5158,368100.0
2009-02-25 11:00:00,25.81,25.93,25.77,25.9,302900.0,14.5102,14.5776,14.4877,14.5608,302900.0
2009-02-25 11:05:00,25.9,26.02,25.9,25.98,560500.0,14.5608,14.6282,14.5608,14.6058,560500.0
2009-02-25 11:10:00,25.98,26.0,25.9,25.97,375700.0,14.6058,14.617,14.5608,14.6001,375700.0
2009-02-25 11:15:00,25.97,25.98,25.89,25.93,327900.0,14.6001,14.6058,14.5552,14.5776,327900.0
2009-02-25 11:20:00,25.93,26.12,25.91,26.1,552000.0,14.5776,14.6845,14.5664,14.6732,552000.0
2009-02-25 11:25:00,26.1,26.12,26.0,26.08,473000.0,14.6732,14.6845,14.617,14.662,473000.0
2009-02-25 11:30:00,26.09,26.27,26.09,26.27,452600.0,14.6676,14.7688,14.6676,14.7688,452600.0
2009-02-25 11:35:00,26.27,26.36,26.19,26.22,360600.0,14.7688,14.8194,14.7238,14.7407,360600.0
2009-02-25 11:40:00,26.21,26.73,26.21,26.72,602100.0,14.7351,15.0274,14.7351,15.0218,602100.0
2009-02-25 11:45:00,26.72,26.85,26.65,26.66,1512700.0,15.0218,15.0949,14.9824,14.988,1512700.0
2009-02-25 11:50:00,26.66,26.68,26.47,26.52,850300.0,14.988,14.9993,14.8812,14.9093,850300.0
2009-02-25 11:55:00,26.51,26.55,26.26,26.3,485300.0,14.9037,14.9262,14.7632,14.7857,485300.0
2009-02-25 12:00:00,26.3,26.47,26.29,26.38,370200.0,14.7857,14.8812,14.78,14.8306,370200.0
2009-02-25 12:05:00,26.39,26.44,26.22,26.32,436000.0,14.8363,14.8644,14.7407,14.7969,436000.0
2009-02-25 12:10:00,26.32,26.33,26.14,26.24,469200.0,14.7969,14.8025,14.6957,14.7519,469200.0
2009-02-25 12:15:00,26.23,26.27,26.13,26.14,442000.0,14.7463,14.7688,14.6901,14.6957,442000.0
2009-02-25 12:20:00,26.14,26.31,26.12,26.26,568000.0,14.6957,14.7913,14.6845,14.7632,568000.0
2009-02-25 12:25:00,26.27,26.27,26.04,26.18,481200.0,14.7688,14.7688,14.6395,14.7182,481200.0
2009-02-25 12:30:00,26.17,26.28,26.16,26.24,480800.0,14.7126,14.7744,14.707,14.7519,480800.0
2009-02-25 12:35:00,26.24,26.24,26.13,26.22,317400.0,14.7519,14.7519,14.6901,14.7407,317400.0
2009-02-25 12:40:00,26.22,26.23,26.01,26.01,392000.0,14.7407,14.7463,14.6226,14.6226,392000.0
2009-02-25 12:45:00,26.01,26.12,25.99,26.09,438200.0,14.6226,14.6845,14.6114,14.6676,438200.0
2009-02-25 12:50:00,26.09,26.14,26.04,26.06,265300.0,14.6676,14.6957,14.6395,14.6507,265300.0
2009-02-25 12:55:00,26.07,26.21,26.02,26.16,265200.0,14.6564,14.7351,14.6282,14.707,265200.0
2009-02-25 13:00:00,26.16,26.35,26.09,26.25,291100.0,14.707,14.8138,14.6676,14.7575,291100.0
2009-02-25 13:05:00,26.25,26.34,26.2,26.27,257000.0,14.7575,14.8081,14.7294,14.7688,257000.0
2009-02-25 13:10:00,26.27,26.29,26.14,26.24,260500.0,14.7688,14.78,14.6957,14.7519,260500.0
2009-02-25 13:15:00,26.24,26.26,26.18,26.21,146800.0,14.7519,14.7632,14.7182,14.7351,146800.0
2009-02-25 13:20:00,26.22,26.23,26.04,26.12,221300.0,14.7407,14.7463,14.6395,14.6845,221300.0
2009-02-25 13:25:00,26.12,26.18,26.09,26.12,111600.0,14.6845,14.7182,14.6676,14.6845,111600.0
2009-02-25 13:30:00,26.13,26.28,26.12,26.25,167000.0,14.6901,14.7744,14.6845,14.7575,167000.0
2009-02-25 13:35:00,26.25,26.41,26.25,26.31,377700.0,14.7575,14.8475,14.7575,14.7913,377700.0
2009-02-25 13:40:00,26.31,26.47,26.31,26.37,288600.0,14.7913,14.8812,14.7913,14.825,288600.0
2009-02-25 13:45:00,26.36,26.54,26.3,26.52,422500.0,14.8194,14.9206,14.7857,14.9093,422500.0
2009-02-25 13:50:00,26.53,26.79,26.44,26.69,824600.0,14.915,15.0611,14.8644,15.0049,824600.0
2009-02-25 13:55:00,26.7,26.99,26.69,26.97,769400.0,15.0105,15.1736,15.0049,15.1623,769400.0
2009-02-25 14:00:00,26.98,27.08,26.63,26.71,1111400.0,15.168,15.2242,14.9712,15.0162,1111400.0
2009-02-25 14:05:00,26.71,26.74,26.38,26.48,1621500.0,15.0162,15.033,14.8306,14.8869,1621500.0
2009-02-25 14:10:00,26.49,26.52,26.3,26.4,946800.0,14.8925,14.9093,14.7857,14.8419,946800.0
2009-02-25 14:15:00,26.4,26.62,26.39,26.48,1013300.0,14.8419,14.9656,14.8363,14.8869,1013300.0
2009-02-25 14:20:00,26.47,26.65,26.35,26.62,557900.0,14.8812,14.9824,14.8138,14.9656,557900.0
2009-02-25 14:25:00,26.62,26.76,26.58,26.71,980600.0,14.9656,15.0443,14.9431,15.0162,980600.0
2009-02-25 14:30:00,26.72,26.74,26.55,26.64,735900.0,15.0218,15.033,14.9262,14.9768,735900.0
2009-02-25 14:35:00,26.63,26.66,26.53,26.6,544900.0,14.9712,14.988,14.915,14.9543,544900.0
2009-02-25 14:40:00,26.58,26.9,26.57,26.9,893700.0,14.9431,15.123,14.9375,15.123,893700.0
2009-02-25 14:45:00,26.89,27.03,26.78,26.84,741700.0,15.1174,15.1961,15.0555,15.0892,741700.0
2009-02-25 14:50:00,26.84,27.14,26.84,27.09,853000.0,15.0892,15.2579,15.0892,15.2298,853000.0
2009-02-25 14:55:00,27.07,27.12,26.82,26.92,662500.0,15.2185,15.2467,15.078,15.1342,662500.0
2009-02-25 15:00:00,26.93,27.3,26.88,27.3,680600.0,15.1398,15.3479,15.1117,15.3479,680600.0
2009-02-25 15:05:00,27.31,27.58,27.31,27.5,1316600.0,15.3535,15.5053,15.3535,15.4603,1316600.0
2009-02-25 15:10:00,27.51,27.68,27.28,27.56,1142200.0,15.4659,15.5615,15.3366,15.494,1142200.0
2009-02-25 15:15:00,27.56,27.89,27.56,27.6,1076700.0,15.494,15.6795,15.494,15.5165,1076700.0
2009-02-25 15:20:00,27.6,27.84,27.57,27.75,791700.0,15.5165,15.6514,15.4996,15.6008,791700.0
2009-02-25 15:25:00,27.74,27.85,27.58,27.63,931600.0,15.5952,15.6571,15.5053,15.5334,931600.0
2009-02-25 15:30:00,27.62,27.76,27.54,27.73,886600.0,15.5278,15.6065,15.4828,15.5896,886600.0
2009-02-25 15:35:00,27.73,27.91,27.59,27.63,811000.0,15.5896,15.6908,15.5109,15.5334,811000.0
2009-02-25 15:40:00,27.63,27.64,27.38,27.38,1056000.0,15.5334,15.539,15.3928,15.3928,1056000.0
2009-02-25 15:45:00,27.39,27.53,27.28,27.4,1092200.0,15.3984,15.4772,15.3366,15.4041,1092200.0
2009-02-25 15:50:00,27.4,27.44,27.13,27.14,1068700.0,15.4041,15.4266,15.2523,15.2579,1068700.0
2009-02-25 15:55:00,27.13,27.14,26.65,26.68,2220100.0,15.2523,15.2579,14.9824,14.9993,2220100.0
2009-02-25 16:00:00,26.66,26.74,26.65,26.71,137100.0,14.988,15.033,14.9824,15.0162,137100.0
2009-02-25 16:05:00,26.65,26.65,26.51,26.54,10200.0,14.9824,14.9824,14.9037,14.9206,10200.0
2009-02-25 16:10:00,26.54,26.54,26.5,26.51,23900.0,14.9206,14.9206,14.8981,14.9037,23900.0
2009-02-26 09:30:00,27.39,27.4,26.99,27.3,700000.0,15.3984,15.4041,15.1736,15.3479,700000.0
2009-02-26 09:35:00,27.3,27.3,26.79,26.8,585800.0,15.3479,15.3479,15.0611,15.0668,585800.0
2009-02-26 09:40:00,26.81,27.13,26.8,27.07,476100.0,15.0724,15.2523,15.0668,15.2185,476100.0
2009-02-26 09:45:00,27.07,27.11,26.79,26.98,406600.0,15.2185,15.241,15.0611,15.168,406600.0
2009-02-26 09:50:00,26.96,27.2,26.96,27.15,507100.0,15.1567,15.2916,15.1567,15.2635,507100.0
2009-02-26 09:55:00,27.15,27.34,27.04,27.34,403200.0,15.2635,15.3703,15.2017,15.3703,403200.0
2009-02-26 10:00:00,27.34,27.54,27.17,27.36,828500.0,15.3703,15.4828,15.2748,15.3816,828500.0
2009-02-26 10:05:00,27.37,27.45,27.15,27.3,609600.0,15.3872,15.4322,15.2635,15.3479,609600.0
2009-02-26 10:10:00,27.28,27.3,27.05,27.12,589100.0,15.3366,15.3479,15.2073,15.2467,589100.0
2009-02-26 10:15:00,27.15,27.25,27.06,27.21,412400.0,15.2635,15.3197,15.2129,15.2973,412400.0
2009-02-26 10:20:00,27.2,27.47,27.18,27.36,513700.0,15.2916,15.4434,15.2804,15.3816,513700.0
2009-02-26 10:25:00,27.36,27.43,27.23,27.38,494500.0,15.3816,15.4209,15.3085,15.3928,494500.0
2009-02-26 10:30:00,27.37,27.42,27.2,27.37,444600.0,15.3872,15.4153,15.2916,15.3872,444600.0
2009-02-26 10:35:00,27.38,27.5,27.29,27.32,695600.0,15.3928,15.4603,15.3422,15.3591,695600.0
2009-02-26 10:40:00,27.32,27.4,27.3,27.32,464100.0,15.3591,15.4041,15.3479,15.3591,464100.0
2009-02-26 10:45:00,27.31,27.43,27.31,27.34,421600.0,15.3535,15.4209,15.3535,15.3703,421600.0
2009-02-26 10:50:00,27.34,27.37,27.19,27.19,364700.0,15.3703,15.3872,15.286,15.286,364700.0
2009-02-26 10:55:00,27.17,27.34,27.16,27.31,252500.0,15.2748,15.3703,15.2691,15.3535,252500.0
2009-02-26 11:00:00,27.31,27.34,27.06,27.15,416800.0,15.3535,15.3703,15.2129,15.2635,416800.0
2009-02-26 11:05:00,27.15,27.17,27.05,27.15,272800.0,15.2635,15.2748,15.2073,15.2635,272800.0
2009-02-26 11:10:00,27.14,27.26,27.09,27.22,510200.0,15.2579,15.3254,15.2298,15.3029,510200.0
2009-02-26 11:15:00,27.23,27.23,27.13,27.21,252700.0,15.3085,15.3085,15.2523,15.2973,252700.0
2009-02-26 11:20:00,27.21,27.33,27.2,27.25,278600.0,15.2973,15.3647,15.2916,15.3197,278600.0
2009-02-26 11:25:00,27.26,27.27,27.13,27.15,150500.0,15.3254,15.331,15.2523,15.2635,150500.0
2009-02-26 11:30:00,27.14,27.2,27.14,27.15,221700.0,15.2579,15.2916,15.2579,15.2635,221700.0
2009-02-26 11:35:00,27.15,27.21,27.11,27.11,143400.0,15.2635,15.2973,15.241,15.241,143400.0
2009-02-26 11:40:00,27.12,27.12,26.79,26.83,424800.0,15.2467,15.2467,15.0611,15.0836,424800.0
2009-02-26 11:45:00,26.81,26.99,26.79,26.96,438200.0,15.0724,15.1736,15.0611,15.1567,438200.0
2009-02-26 11:50:00,26.95,27.13,26.95,27.08,210100.0,15.1511,15.2523,15.1511,15.2242,210100.0
2009-02-26 11:55:00,27.07,27.14,27.0,27.01,389500.0,15.2185,15.2579,15.1792,15.1848,389500.0
2009-02-26 12:00:00,27.0,27.09,27.0,27.03,125700.0,15.1792,15.2298,15.1792,15.1961,125700.0
2009-02-26 12:05:00,27.03,27.03,26.87,27.01,401800.0,15.1961,15.1961,15.1061,15.1848,401800.0
2009-02-26 12:10:00,27.0,27.02,26.9,26.92,150500.0,15.1792,15.1904,15.123,15.1342,150500.0
2009-02-26 12:15:00,26.91,26.93,26.77,26.84,282400.0,15.1286,15.1398,15.0499,15.0892,282400.0
2009-02-26 12:20:00,26.84,26.84,26.55,26.55,289500.0,15.0892,15.0892,14.9262,14.9262,289500.0
2009-02-26 12:25:00,26.54,26.71,26.54,26.61,612200.0,14.9206,15.0162,14.9206,14.9599,612200.0
2009-02-26 12:30:00,26.62,26.86,26.57,26.84,185600.0,14.9656,15.1005,14.9375,15.0892,185600.0
2009-02-26 12:35:00,26.84,26.89,26.68,26.74,258200.0,15.0892,15.1174,14.9993,15.033,258200.0
2009-02-26 12:40:00,26.73,26.74,26.66,26.66,201500.0,15.0274,15.033,14.988,14.988,201500.0
2009-02-26 12:45:00,26.67,26.85,26.67,26.85,169300.0,14.9937,15.0949,14.9937,15.0949,169300.0
2009-02-26 12:50:00,26.85,26.85,26.76,26.85,402700.0,15.0949,15.0949,15.0443,15.0949,402700.0
2009-02-26 12:55:00,26.86,26.87,26.64,26.7,345100.0,15.1005,15.1061,14.9768,15.0105,345100.0
2009-02-26 13:00:00,26.7,26.74,26.63,26.68,238300.0,15.0105,15.033,14.9712,14.9993,238300.0
2009-02-26 13:05:00,26.67,26.69,26.5,26.5,219900.0,14.9937,15.0049,14.8981,14.8981,219900.0
2009-02-26 13:10:00,26.51,26.52,26.28,26.4,558900.0,14.9037,14.9093,14.7744,14.8419,558900.0
2009-02-26 13:15:00,26.4,26.44,26.31,26.37,249100.0,14.8419,14.8644,14.7913,14.825,249100.0
2009-02-26 13:20:00,26.36,26.49,26.36,26.41,308300.0,14.8194,14.8925,14.8194,14.8475,308300.0
2009-02-26 13:25:00,26.4,26.59,26.38,26.51,306800.0,14.8419,14.9487,14.8306,14.9037,306800.0
2009-02-26 13:30:00,26.51,26.52,26.4,26.45,264200.0,14.9037,14.9093,14.8419,14.87,264200.0
2009-02-26 13:35:00,26.46,26.47,26.29,26.32,193300.0,14.8756,14.8812,14.78,14.7969,193300.0
2009-02-26 13:40:00,26.32,26.62,26.31,26.51,221200.0,14.7969,14.9656,14.7913,14.9037,221200.0
2009-02-26 13:45:00,26.52,26.69,26.5,26.56,293000.0,14.9093,15.0049,14.8981,14.9318,293000.0
2009-02-26 13:50:00,26.56,26.63,26.5,26.51,137400.0,14.9318,14.9712,14.8981,14.9037,137400.0
2009-02-26 13:55:00,26.51,26.53,26.39,26.47,340900.0,14.9037,14.915,14.8363,14.8812,340900.0
2009-02-26 14:00:00,26.47,26.52,26.34,26.37,256400.0,14.8812,14.9093,14.8081,14.825,256400.0
2009-02-26 14:05:00,26.36,26.39,26.18,26.26,399800.0,14.8194,14.8363,14.7182,14.7632,399800.0
2009-02-26 14:10:00,26.26,26.35,26.21,26.24,266000.0,14.7632,14.8138,14.7351,14.7519,266000.0
2009-02-26 14:15:00,26.23,26.24,26.14,26.21,311700.0,14.7463,14.7519,14.6957,14.7351,311700.0
2009-02-26 14:20:00,26.21,26.4,26.21,26.28,266700.0,14.7351,14.8419,14.7351,14.7744,266700.0
2009-02-26 14:25:00,26.29,26.34,26.2,26.24,234500.0,14.78,14.8081,14.7294,14.7519,234500.0
2009-02-26 14:30:00,26.23,26.27,26.08,26.12,449000.0,14.7463,14.7688,14.662,14.6845,449000.0
2009-02-26 14:35:00,26.12,26.19,26.05,26.12,353400.0,14.6845,14.7238,14.6451,14.6845,353400.0
2009-02-26 14:40:00,26.11,26.13,26.0,26.05,387200.0,14.6788,14.6901,14.617,14.6451,387200.0
2009-02-26 14:45:00,26.04,26.15,26.02,26.12,295400.0,14.6395,14.7013,14.6282,14.6845,295400.0
2009-02-26 14:50:00,26.11,26.12,25.92,25.92,371200.0,14.6788,14.6845,14.572,14.572,371200.0
2009-02-26 14:55:00,25.93,25.95,25.78,25.83,757300.0,14.5776,14.5889,14.4933,14.5214,757300.0
2009-02-26 15:00:00,25.82,25.89,25.76,25.82,1015400.0,14.5158,14.5552,14.4821,14.5158,1015400.0
2009-02-26 15:05:00,25.82,25.85,25.71,25.72,757600.0,14.5158,14.5327,14.454,14.4596,757600.0
2009-02-26 15:10:00,25.72,25.76,25.5,25.51,927200.0,14.4596,14.4821,14.3359,14.3415,927200.0
2009-02-26 15:15:00,25.51,25.52,25.31,25.33,1689900.0,14.3415,14.3471,14.2291,14.2403,1689900.0
2009-02-26 15:20:00,25.34,25.62,25.26,25.61,1133600.0,14.246,14.4034,14.201,14.3977,1133600.0
2009-02-26 15:25:00,25.62,25.71,25.5,25.52,791100.0,14.4034,14.454,14.3359,14.3471,791100.0
2009-02-26 15:30:00,25.52,25.54,25.42,25.49,1141600.0,14.3471,14.3584,14.2909,14.3303,1141600.0
2009-02-26 15:35:00,25.49,25.7,25.49,25.54,1057900.0,14.3303,14.4483,14.3303,14.3584,1057900.0
2009-02-26 15:40:00,25.54,25.77,25.52,25.61,1004600.0,14.3584,14.4877,14.3471,14.3977,1004600.0
2009-02-26 15:45:00,25.61,25.84,25.57,25.81,1153100.0,14.3977,14.5271,14.3753,14.5102,1153100.0
2009-02-26 15:50:00,25.82,25.83,25.57,25.65,1472700.0,14.5158,14.5214,14.3753,14.4202,1472700.0
2009-02-26 15:55:00,25.65,25.66,25.39,25.47,3463300.0,14.4202,14.4259,14.2741,14.319,3463300.0
2009-02-26 16:00:00,25.53,25.53,25.47,25.52,1028100.0,14.3528,14.3528,14.319,14.3471,1028100.0
2009-02-26 16:05:00,25.54,25.54,25.51,25.52,16300.0,14.3584,14.3584,14.3415,14.3471,16300.0
2009-02-26 16:10:00,25.58,25.58,25.52,25.52,10400.0,14.3809,14.3809,14.3471,14.3471,10400.0
2009-02-27 09:30:00,24.7,25.07,24.64,24.96,958900.0,13.8862,14.0942,13.8524,14.0323,958900.0
2009-02-27 09:35:00,24.97,25.64,24.91,25.17,904200.0,14.0379,14.4146,14.0042,14.1504,904200.0
2009-02-27 09:40:00,25.17,25.27,24.98,25.2,571900.0,14.1504,14.2066,14.0436,14.1672,571900.0
2009-02-27 09:45:00,25.19,25.37,25.16,25.24,470300.0,14.1616,14.2628,14.1448,14.1897,470300.0
2009-02-27 09:50:00,25.23,25.46,25.17,25.41,427300.0,14.1841,14.3134,14.1504,14.2853,427300.0
2009-02-27 09:55:00,25.41,25.57,25.36,25.45,701500.0,14.2853,14.3753,14.2572,14.3078,701500.0
2009-02-27 10:00:00,25.45,25.64,25.41,25.53,957700.0,14.3078,14.4146,14.2853,14.3528,957700.0
2009-02-27 10:05:00,25.51,25.63,25.3,25.3,621300.0,14.3415,14.409,14.2235,14.2235,621300.0
2009-02-27 10:10:00,25.29,25.46,25.26,25.42,618600.0,14.2178,14.3134,14.201,14.2909,618600.0
2009-02-27 10:15:00,25.43,25.51,25.31,25.41,505700.0,14.2966,14.3415,14.2291,14.2853,505700.0
2009-02-27 10:20:00,25.42,25.92,25.42,25.65,835400.0,14.2909,14.572,14.2909,14.4202,835400.0
2009-02-27 10:25:00,25.66,25.78,25.5,25.51,644800.0,14.4259,14.4933,14.3359,14.3415,644800.0
2009-02-27 10:30:00,25.5,25.6,25.41,25.44,539200.0,14.3359,14.3921,14.2853,14.3022,539200.0
2009-02-27 10:35:00,25.43,25.43,25.22,25.3,683600.0,14.2966,14.2966,14.1785,14.2235,683600.0
2009-02-27 10:40:00,25.31,25.53,25.24,25.43,414400.0,14.2291,14.3528,14.1897,14.2966,414400.0
2009-02-27 10:45:00,25.43,25.52,25.26,25.45,604900.0,14.2966,14.3471,14.201,14.3078,604900.0
2009-02-27 10:50:00,25.44,25.51,25.3,25.32,415400.0,14.3022,14.3415,14.2235,14.2347,415400.0
2009-02-27 10:55:00,25.32,25.32,25.11,25.22,379700.0,14.2347,14.2347,14.1167,14.1785,379700.0
2009-02-27 11:00:00,25.23,25.24,25.1,25.13,213500.0,14.1841,14.1897,14.111,14.1279,213500.0
2009-02-27 11:05:00,25.13,25.26,25.05,25.26,234700.0,14.1279,14.201,14.0829,14.201,234700.0
2009-02-27 11:10:00,25.26,25.3,25.1,25.1,180600.0,14.201,14.2235,14.111,14.111,180600.0
2009-02-27 11:15:00,25.09,25.16,25.06,25.13,156900.0,14.1054,14.1448,14.0885,14.1279,156900.0
2009-02-27 11:20:00,25.14,25.3,25.11,25.24,322100.0,14.1335,14.2235,14.1167,14.1897,322100.0
2009-02-27 11:25:00,25.24,25.29,25.15,25.26,298200.0,14.1897,14.2178,14.1391,14.201,298200.0
2009-02-27 11:30:00,25.26,25.3,25.17,25.21,118300.0,14.201,14.2235,14.1504,14.1729,118300.0
2009-02-27 11:35:00,25.21,25.24,25.15,25.23,185400.0,14.1729,14.1897,14.1391,14.1841,185400.0
2009-02-27 11:40:00,25.23,25.5,25.22,25.49,395300.0,14.1841,14.3359,14.1785,14.3303,395300.0
2009-02-27 11:45:00,25.49,25.52,25.32,25.42,432700.0,14.3303,14.3471,14.2347,14.2909,432700.0
2009-02-27 11:50:00,25.41,25.46,25.28,25.34,389200.0,14.2853,14.3134,14.2122,14.246,389200.0
2009-02-27 11:55:00,25.34,25.5,25.27,25.43,387900.0,14.246,14.3359,14.2066,14.2966,387900.0
2009-02-27 12:00:00,25.44,25.55,25.43,25.5,336800.0,14.3022,14.364,14.2966,14.3359,336800.0
2009-02-27 12:05:00,25.51,25.61,25.48,25.56,354500.0,14.3415,14.3977,14.3247,14.3696,354500.0
2009-02-27 12:10:00,25.57,25.65,25.5,25.55,209300.0,14.3753,14.4202,14.3359,14.364,209300.0
2009-02-27 12:15:00,25.54,25.64,25.46,25.48,238000.0,14.3584,14.4146,14.3134,14.3247,238000.0
2009-02-27 12:20:00,25.49,25.59,25.47,25.57,239900.0,14.3303,14.3865,14.319,14.3753,239900.0
2009-02-27 12:25:00,25.58,25.69,25.56,25.69,236100.0,14.3809,14.4427,14.3696,14.4427,236100.0
2009-02-27 12:30:00,25.68,25.74,25.59,25.64,267600.0,14.4371,14.4708,14.3865,14.4146,267600.0
2009-02-27 12:35:00,25.64,25.65,25.52,25.53,196700.0,14.4146,14.4202,14.3471,14.3528,196700.0
2009-02-27 12:40:00,25.53,25.54,25.43,25.45,279900.0,14.3528,14.3584,14.2966,14.3078,279900.0
2009-02-27 12:45:00,25.45,25.52,25.42,25.5,196900.0,14.3078,14.3471,14.2909,14.3359,196900.0
2009-02-27 12:50:00,25.51,25.57,25.49,25.52,90700.0,14.3415,14.3753,14.3303,14.3471,90700.0
2009-02-27 12:55:00,25.52,25.65,25.45,25.65,153000.0,14.3471,14.4202,14.3078,14.4202,153000.0
2009-02-27 13:00:00,25.64,25.73,25.59,25.64,368300.0,14.4146,14.4652,14.3865,14.4146,368300.0
2009-02-27 13:05:00,25.63,25.67,25.57,25.6,359800.0,14.409,14.4315,14.3753,14.3921,359800.0
2009-02-27 13:10:00,25.6,25.64,25.46,25.5,203900.0,14.3921,14.4146,14.3134,14.3359,203900.0
2009-02-27 13:15:00,25.5,25.58,25.42,25.58,228400.0,14.3359,14.3809,14.2909,14.3809,228400.0
2009-02-27 13:20:00,25.59,25.62,25.46,25.51,173600.0,14.3865,14.4034,14.3134,14.3415,173600.0
2009-02-27 13:25:00,25.52,25.62,25.51,25.58,271000.0,14.3471,14.4034,14.3415,14.3809,271000.0
2009-02-27 13:30:00,25.59,25.73,25.39,25.56,478100.0,14.3865,14.4652,14.2741,14.3696,478100.0
2009-02-27 13:35:00,25.57,25.6,25.31,25.36,815200.0,14.3753,14.3921,14.2291,14.2572,815200.0
2009-02-27 13:40:00,25.35,25.38,25.29,25.36,289800.0,14.2516,14.2684,14.2178,14.2572,289800.0
2009-02-27 13:45:00,25.36,25.57,25.31,25.54,173000.0,14.2572,14.3753,14.2291,14.3584,173000.0
2009-02-27 13:50:00,25.54,25.63,25.46,25.48,333200.0,14.3584,14.409,14.3134,14.3247,333200.0
2009-02-27 13:55:00,25.49,25.68,25.46,25.67,420100.0,14.3303,14.4371,14.3134,14.4315,420100.0
2009-02-27 14:00:00,25.66,25.85,25.58,25.84,401100.0,14.4259,14.5327,14.3809,14.5271,401100.0
2009-02-27 14:05:00,25.83,25.84,25.64,25.68,527800.0,14.5214,14.5271,14.4146,14.4371,527800.0
2009-02-27 14:10:00,25.69,25.73,25.6,25.68,399400.0,14.4427,14.4652,14.3921,14.4371,399400.0
2009-02-27 14:15:00,25.67,25.72,25.55,25.64,373200.0,14.4315,14.4596,14.364,14.4146,373200.0
2009-02-27 14:20:00,25.65,25.69,25.49,25.64,398500.0,14.4202,14.4427,14.3303,14.4146,398500.0
2009-02-27 14:25:00,25.64,25.71,25.49,25.53,300000.0,14.4146,14.454,14.3303,14.3528,300000.0
2009-02-27 14:30:00,25.54,25.57,25.45,25.5,311200.0,14.3584,14.3753,14.3078,14.3359,311200.0
2009-02-27 14:35:00,25.51,25.55,25.41,25.45,211700.0,14.3415,14.364,14.2853,14.3078,211700.0
2009-02-27 14:40:00,25.45,25.64,25.38,25.46,347100.0,14.3078,14.4146,14.2684,14.3134,347100.0
2009-02-27 14:45:00,25.45,25.65,25.44,25.64,257200.0,14.3078,14.4202,14.3022,14.4146,257200.0
2009-02-27 14:50:00,25.62,25.71,25.53,25.58,200800.0,14.4034,14.454,14.3528,14.3809,200800.0
2009-02-27 14:55:00,25.58,25.69,25.52,25.57,200600.0,14.3809,14.4427,14.3471,14.3753,200600.0
2009-02-27 15:00:00,25.57,25.57,25.42,25.53,397800.0,14.3753,14.3753,14.2909,14.3528,397800.0
2009-02-27 15:05:00,25.5,25.56,25.39,25.41,292800.0,14.3359,14.3696,14.2741,14.2853,292800.0
2009-02-27 15:10:00,25.41,25.42,25.19,25.3,763300.0,14.2853,14.2909,14.1616,14.2235,763300.0
2009-02-27 15:15:00,25.29,25.3,25.18,25.19,443700.0,14.2178,14.2235,14.156,14.1616,443700.0
2009-02-27 15:20:00,25.18,25.22,25.05,25.19,771000.0,14.156,14.1785,14.0829,14.1616,771000.0
2009-02-27 15:25:00,25.17,25.3,25.05,25.06,610700.0,14.1504,14.2235,14.0829,14.0885,610700.0
2009-02-27 15:30:00,25.06,25.27,25.04,25.2,767200.0,14.0885,14.2066,14.0773,14.1672,767200.0
2009-02-27 15:35:00,25.2,25.23,25.03,25.07,781400.0,14.1672,14.1841,14.0717,14.0942,781400.0
2009-02-27 15:40:00,25.07,25.31,25.05,25.23,1213600.0,14.0942,14.2291,14.0829,14.1841,1213600.0
2009-02-27 15:45:00,25.22,25.38,25.12,25.27,1582600.0,14.1785,14.2684,14.1223,14.2066,1582600.0
2009-02-27 15:50:00,25.27,25.3,25.11,25.14,2068600.0,14.2066,14.2235,14.1167,14.1335,2068600.0
2009-02-27 15:55:00,25.13,25.15,24.94,25.12,3729800.0,14.1279,14.1391,14.0211,14.1223,3729800.0
2009-02-27 16:00:00,25.14,25.27,24.89,25.05,2734100.0,14.1335,14.2066,13.993,14.0829,2734100.0
2009-02-27 16:05:00,25.08,25.11,25.06,25.11,13900.0,14.0998,14.1167,14.0885,14.1167,13900.0
2009-02-27 16:10:00,25.13,25.13,25.05,25.05,7400.0,14.1279,14.1279,14.0829,14.0829,7400.0
2009-03-02 09:30:00,24.47,24.61,24.42,24.55,1011600.0,13.7568,13.8356,13.7287,13.8018,1011600.0
2009-03-02 09:35:00,24.55,24.72,24.47,24.56,1005500.0,13.8018,13.8974,13.7568,13.8074,1005500.0
2009-03-02 09:40:00,24.55,24.56,24.39,24.45,1270800.0,13.8018,13.8074,13.7119,13.7456,1270800.0
2009-03-02 09:45:00,24.45,24.62,24.42,24.52,673900.0,13.7456,13.8412,13.7287,13.785,673900.0
2009-03-02 09:50:00,24.52,24.64,24.52,24.57,674900.0,13.785,13.8524,13.785,13.8131,674900.0
2009-03-02 09:55:00,24.56,24.6,24.45,24.45,304000.0,13.8074,13.8299,13.7456,13.7456,304000.0
2009-03-02 10:00:00,24.46,24.6,24.35,24.36,1189800.0,13.7512,13.8299,13.6894,13.695,1189800.0
2009-03-02 10:05:00,24.36,24.41,24.32,24.38,619700.0,13.695,13.7231,13.6725,13.7063,619700.0
2009-03-02 10:10:00,24.39,24.43,24.26,24.28,774300.0,13.7119,13.7344,13.6388,13.65,774300.0
2009-03-02 10:15:00,24.27,24.44,24.23,24.36,520000.0,13.6444,13.74,13.6219,13.695,520000.0
2009-03-02 10:20:00,24.36,24.42,24.29,24.41,322200.0,13.695,13.7287,13.6557,13.7231,322200.0
2009-03-02 10:25:00,24.4,24.41,24.25,24.28,435500.0,13.7175,13.7231,13.6332,13.65,435500.0
2009-03-02 10:30:00,24.29,24.38,24.24,24.26,545100.0,13.6557,13.7063,13.6275,13.6388,545100.0
2009-03-02 10:35:00,24.27,24.29,24.18,24.18,290300.0,13.6444,13.6557,13.5938,13.5938,290300.0
2009-03-02 10:40:00,24.18,24.19,24.08,24.17,935100.0,13.5938,13.5994,13.5376,13.5882,935100.0
2009-03-02 10:45:00,24.17,24.17,24.09,24.09,358200.0,13.5882,13.5882,13.5432,13.5432,358200.0
2009-03-02 10:50:00,24.09,24.14,24.08,24.1,384900.0,13.5432,13.5713,13.5376,13.5488,384900.0
2009-03-02 10:55:00,24.1,24.13,24.05,24.08,407000.0,13.5488,13.5657,13.5207,13.5376,407000.0
2009-03-02 11:00:00,24.07,24.11,23.99,24.0,849200.0,13.532,13.5545,13.487,13.4926,849200.0
2009-03-02 11:05:00,24.0,24.02,23.97,24.0,483600.0,13.4926,13.5039,13.4758,13.4926,483600.0
2009-03-02 11:10:00,23.99,24.0,23.92,24.0,312700.0,13.487,13.4926,13.4476,13.4926,312700.0
2009-03-02 11:15:00,23.99,24.02,23.94,24.02,408700.0,13.487,13.5039,13.4589,13.5039,408700.0
2009-03-02 11:20:00,24.03,24.16,24.02,24.04,269700.0,13.5095,13.5826,13.5039,13.5151,269700.0
2009-03-02 11:25:00,24.03,24.04,23.94,23.96,282300.0,13.5095,13.5151,13.4589,13.4701,282300.0
2009-03-02 11:30:00,23.96,23.97,23.85,23.85,531200.0,13.4701,13.4758,13.4083,13.4083,531200.0
2009-03-02 11:35:00,23.86,23.88,23.74,23.78,482500.0,13.4139,13.4252,13.3464,13.3689,482500.0
2009-03-02 11:40:00,23.77,23.81,23.74,23.75,290700.0,13.3633,13.3858,13.3464,13.3521,290700.0
2009-03-02 11:45:00,23.74,23.76,23.66,23.67,400800.0,13.3464,13.3577,13.3015,13.3071,400800.0
2009-03-02 11:50:00,23.68,23.69,23.55,23.58,416800.0,13.3127,13.3183,13.2396,13.2565,416800.0
2009-03-02 11:55:00,23.59,23.65,23.57,23.64,495100.0,13.2621,13.2958,13.2509,13.2902,495100.0
2009-03-02 12:00:00,23.64,23.8,23.64,23.78,682300.0,13.2902,13.3802,13.2902,13.3689,682300.0
2009-03-02 12:05:00,23.79,23.88,23.76,23.87,533800.0,13.3746,13.4252,13.3577,13.4195,533800.0
2009-03-02 12:10:00,23.86,23.88,23.73,23.74,373700.0,13.4139,13.4252,13.3408,13.3464,373700.0
2009-03-02 12:15:00,23.75,23.79,23.72,23.75,349400.0,13.3521,13.3746,13.3352,13.3521,349400.0
2009-03-02 12:20:00,23.75,24.06,23.74,24.06,267500.0,13.3521,13.5263,13.3464,13.5263,267500.0
2009-03-02 12:25:00,24.06,24.13,24.03,24.04,429300.0,13.5263,13.5657,13.5095,13.5151,429300.0
2009-03-02 12:30:00,24.03,24.03,23.94,24.01,267900.0,13.5095,13.5095,13.4589,13.4982,267900.0
2009-03-02 12:35:00,24.0,24.01,23.96,23.97,115700.0,13.4926,13.4982,13.4701,13.4758,115700.0
2009-03-02 12:40:00,23.96,23.98,23.89,23.91,293500.0,13.4701,13.4814,13.4308,13.442,293500.0
2009-03-02 12:45:00,23.91,23.91,23.82,23.87,221800.0,13.442,13.442,13.3914,13.4195,221800.0
2009-03-02 12:50:00,23.87,23.97,23.82,23.91,165500.0,13.4195,13.4758,13.3914,13.442,165500.0
2009-03-02 12:55:00,23.9,23.9,23.77,23.83,239700.0,13.4364,13.4364,13.3633,13.397,239700.0
2009-03-02 13:00:00,23.83,23.95,23.81,23.87,387700.0,13.397,13.4645,13.3858,13.4195,387700.0
2009-03-02 13:05:00,23.86,23.91,23.8,23.89,159300.0,13.4139,13.442,13.3802,13.4308,159300.0
2009-03-02 13:10:00,23.89,23.89,23.74,23.77,208800.0,13.4308,13.4308,13.3464,13.3633,208800.0
2009-03-02 13:15:00,23.76,23.8,23.7,23.71,241600.0,13.3577,13.3802,13.324,13.3296,241600.0
2009-03-02 13:20:00,23.72,23.75,23.67,23.68,101600.0,13.3352,13.3521,13.3071,13.3127,101600.0
2009-03-02 13:25:00,23.67,23.8,23.65,23.71,153000.0,13.3071,13.3802,13.2958,13.3296,153000.0
2009-03-02 13:30:00,23.72,23.72,23.64,23.64,195900.0,13.3352,13.3352,13.2902,13.2902,195900.0
2009-03-02 13:35:00,23.65,23.71,23.6,23.65,158800.0,13.2958,13.3296,13.2677,13.2958,158800.0
2009-03-02 13:40:00,23.65,23.73,23.64,23.66,110700.0,13.2958,13.3408,13.2902,13.3015,110700.0
2009-03-02 13:45:00,23.65,23.78,23.61,23.77,200000.0,13.2958,13.3689,13.2734,13.3633,200000.0
2009-03-02 13:50:00,23.78,23.9,23.7,23.9,185100.0,13.3689,13.4364,13.324,13.4364,185100.0
2009-03-02 13:55:00,23.91,24.05,23.9,24.05,334000.0,13.442,13.5207,13.4364,13.5207,334000.0
2009-03-02 14:00:00,24.04,24.04,23.9,23.94,291900.0,13.5151,13.5151,13.4364,13.4589,291900.0
2009-03-02 14:05:00,23.95,23.99,23.8,23.84,430000.0,13.4645,13.487,13.3802,13.4027,430000.0
2009-03-02 14:10:00,23.83,23.89,23.83,23.84,139300.0,13.397,13.4308,13.397,13.4027,139300.0
2009-03-02 14:15:00,23.83,23.99,23.83,23.86,316500.0,13.397,13.487,13.397,13.4139,316500.0
2009-03-02 14:20:00,23.85,23.87,23.74,23.8,326400.0,13.4083,13.4195,13.3464,13.3802,326400.0
2009-03-02 14:25:00,23.8,23.8,23.68,23.73,217600.0,13.3802,13.3802,13.3127,13.3408,217600.0
2009-03-02 14:30:00,23.73,23.88,23.66,23.85,254600.0,13.3408,13.4252,13.3015,13.4083,254600.0
2009-03-02 14:35:00,23.85,24.05,23.85,23.96,598400.0,13.4083,13.5207,13.4083,13.4701,598400.0
2009-03-02 14:40:00,23.95,24.22,23.9,24.07,678500.0,13.4645,13.6163,13.4364,13.532,678500.0
2009-03-02 14:45:00,24.06,24.06,23.91,23.91,679800.0,13.5263,13.5263,13.442,13.442,679800.0
2009-03-02 14:50:00,23.91,24.07,23.78,23.85,520500.0,13.442,13.532,13.3689,13.4083,520500.0
2009-03-02 14:55:00,23.85,23.87,23.7,23.71,493300.0,13.4083,13.4195,13.324,13.3296,493300.0
2009-03-02 15:00:00,23.7,23.73,23.54,23.55,700500.0,13.324,13.3408,13.234,13.2396,700500.0
2009-03-02 15:05:00,23.55,23.56,23.43,23.45,561200.0,13.2396,13.2453,13.1722,13.1834,561200.0
2009-03-02 15:10:00,23.46,23.54,23.38,23.43,1005900.0,13.189,13.234,13.1441,13.1722,1005900.0
2009-03-02 15:15:00,23.43,23.43,23.15,23.17,786600.0,13.1722,13.1722,13.0148,13.026,786600.0
2009-03-02 15:20:00,23.18,23.23,23.1,23.12,1058500.0,13.0316,13.0597,12.9866,12.9979,1058500.0
2009-03-02 15:25:00,23.12,23.44,23.09,23.39,1437700.0,12.9979,13.1778,12.981,13.1497,1437700.0
2009-03-02 15:30:00,23.39,23.49,23.24,23.35,1095800.0,13.1497,13.2059,13.0654,13.1272,1095800.0
2009-03-02 15:35:00,23.36,23.39,23.13,23.18,858600.0,13.1328,13.1497,13.0035,13.0316,858600.0
2009-03-02 15:40:00,23.18,23.19,23.0,23.12,1633800.0,13.0316,13.0372,12.9304,12.9979,1633800.0
2009-03-02 15:45:00,23.12,23.24,23.0,23.01,1409700.0,12.9979,13.0654,12.9304,12.936,1409700.0
2009-03-02 15:50:00,23.01,23.17,22.88,23.07,2826600.0,12.936,13.026,12.863,12.9698,2826600.0
2009-03-02 15:55:00,23.06,23.37,23.05,23.37,4964300.0,12.9642,13.1384,12.9585,13.1384,4964300.0
2009-03-02 16:00:00,23.38,23.38,23.13,23.21,28500.0,13.1441,13.1441,13.0035,13.0485,28500.0
2009-03-02 16:05:00,23.21,23.3,23.21,23.25,7900.0,13.0485,13.0991,13.0485,13.071,7900.0
2009-03-02 16:10:00,23.3,23.45,23.3,23.44,67100.0,13.0991,13.1834,13.0991,13.1778,67100.0
2009-03-03 09:30:00,23.79,24.05,23.76,23.9,1445700.0,13.3746,13.5207,13.3577,13.4364,1445700.0
2009-03-03 09:35:00,23.9,23.94,23.83,23.85,497200.0,13.4364,13.4589,13.397,13.4083,497200.0
2009-03-03 09:40:00,23.85,23.86,23.59,23.75,931600.0,13.4083,13.4139,13.2621,13.3521,931600.0
2009-03-03 09:45:00,23.75,23.78,23.59,23.63,446600.0,13.3521,13.3689,13.2621,13.2846,446600.0
2009-03-03 09:50:00,23.62,23.74,23.58,23.69,279300.0,13.279,13.3464,13.2565,13.3183,279300.0
2009-03-03 09:55:00,23.69,23.69,23.44,23.47,533100.0,13.3183,13.3183,13.1778,13.1947,533100.0
2009-03-03 10:00:00,23.47,23.53,23.36,23.47,837900.0,13.1947,13.2284,13.1328,13.1947,837900.0
2009-03-03 10:05:00,23.46,23.62,23.45,23.54,426600.0,13.189,13.279,13.1834,13.234,426600.0
2009-03-03 10:10:00,23.52,23.6,23.3,23.35,697300.0,13.2228,13.2677,13.0991,13.1272,697300.0
2009-03-03 10:15:00,23.34,23.4,23.28,23.36,524500.0,13.1216,13.1553,13.0878,13.1328,524500.0
2009-03-03 10:20:00,23.35,23.47,23.33,23.4,506600.0,13.1272,13.1947,13.1159,13.1553,506600.0
2009-03-03 10:25:00,23.39,23.46,23.34,23.36,232500.0,13.1497,13.189,13.1216,13.1328,232500.0
2009-03-03 10:30:00,23.35,23.36,23.15,23.19,594300.0,13.1272,13.1328,13.0148,13.0372,594300.0
2009-03-03 10:35:00,23.19,23.32,23.09,23.29,298300.0,13.0372,13.1103,12.981,13.0935,298300.0
2009-03-03 10:40:00,23.29,23.37,23.25,23.25,366100.0,13.0935,13.1384,13.071,13.071,366100.0
2009-03-03 10:45:00,23.25,23.29,23.19,23.2,232100.0,13.071,13.0935,13.0372,13.0429,232100.0
2009-03-03 10:50:00,23.21,23.23,23.03,23.08,342000.0,13.0485,13.0597,12.9473,12.9754,342000.0
2009-03-03 10:55:00,23.08,23.09,22.93,22.94,336900.0,12.9754,12.981,12.8911,12.8967,336900.0
2009-03-03 11:00:00,22.94,23.0,22.66,22.66,455900.0,12.8967,12.9304,12.7393,12.7393,455900.0
2009-03-03 11:05:00,22.66,22.86,22.6,22.81,829300.0,12.7393,12.8517,12.7055,12.8236,829300.0
2009-03-03 11:10:00,22.81,22.81,22.44,22.46,1583500.0,12.8236,12.8236,12.6156,12.6268,1583500.0
2009-03-03 11:15:00,22.46,22.55,22.38,22.51,1845400.0,12.6268,12.6774,12.5819,12.655,1845400.0
2009-03-03 11:20:00,22.51,22.65,22.49,22.6,754400.0,12.655,12.7337,12.6437,12.7055,754400.0
2009-03-03 11:25:00,22.6,22.86,22.59,22.8,514600.0,12.7055,12.8517,12.6999,12.818,514600.0
2009-03-03 11:30:00,22.8,22.82,22.63,22.64,224000.0,12.818,12.8292,12.7224,12.728,224000.0
2009-03-03 11:35:00,22.65,22.67,22.56,22.56,236200.0,12.7337,12.7449,12.6831,12.6831,236200.0
2009-03-03 11:40:00,22.57,22.75,22.54,22.72,259800.0,12.6887,12.7899,12.6718,12.773,259800.0
2009-03-03 11:45:00,22.71,22.78,22.7,22.73,309600.0,12.7674,12.8067,12.7618,12.7786,309600.0
2009-03-03 11:50:00,22.74,22.8,22.58,22.67,200500.0,12.7843,12.818,12.6943,12.7449,200500.0
2009-03-03 11:55:00,22.66,22.68,22.6,22.63,320000.0,12.7393,12.7505,12.7055,12.7224,320000.0
2009-03-03 12:00:00,22.64,22.84,22.64,22.84,525800.0,12.728,12.8405,12.728,12.8405,525800.0
2009-03-03 12:05:00,22.84,23.14,22.84,23.12,332000.0,12.8405,13.0091,12.8405,12.9979,332000.0
2009-03-03 12:10:00,23.13,23.27,23.1,23.16,311100.0,13.0035,13.0822,12.9866,13.0204,311100.0
2009-03-03 12:15:00,23.16,23.27,23.09,23.23,294800.0,13.0204,13.0822,12.981,13.0597,294800.0
2009-03-03 12:20:00,23.23,23.28,23.16,23.23,435700.0,13.0597,13.0878,13.0204,13.0597,435700.0
2009-03-03 12:25:00,23.23,23.44,23.2,23.34,541300.0,13.0597,13.1778,13.0429,13.1216,541300.0
2009-03-03 12:30:00,23.34,23.35,23.25,23.31,414600.0,13.1216,13.1272,13.071,13.1047,414600.0
2009-03-03 12:35:00,23.31,23.35,23.2,23.22,183600.0,13.1047,13.1272,13.0429,13.0541,183600.0
2009-03-03 12:40:00,23.23,23.24,23.15,23.23,213700.0,13.0597,13.0654,13.0148,13.0597,213700.0
2009-03-03 12:45:00,23.23,23.26,23.12,23.13,290900.0,13.0597,13.0766,12.9979,13.0035,290900.0
2009-03-03 12:50:00,23.14,23.16,22.98,23.13,429700.0,13.0091,13.0204,12.9192,13.0035,429700.0
2009-03-03 12:55:00,23.12,23.14,22.93,22.99,291700.0,12.9979,13.0091,12.8911,12.9248,291700.0
2009-03-03 13:00:00,22.99,23.17,22.96,23.15,177500.0,12.9248,13.026,12.9079,13.0148,177500.0
2009-03-03 13:05:00,23.15,23.15,22.96,23.06,220600.0,13.0148,13.0148,12.9079,12.9642,220600.0
2009-03-03 13:10:00,23.07,23.1,22.99,23.04,128700.0,12.9698,12.9866,12.9248,12.9529,128700.0
2009-03-03 13:15:00,23.03,23.17,23.03,23.17,137500.0,12.9473,13.026,12.9473,13.026,137500.0
2009-03-03 13:20:00,23.17,23.3,23.16,23.22,199400.0,13.026,13.0991,13.0204,13.0541,199400.0
2009-03-03 13:25:00,23.23,23.23,23.07,23.07,159200.0,13.0597,13.0597,12.9698,12.9698,159200.0
2009-03-03 13:30:00,23.07,23.16,23.04,23.07,166300.0,12.9698,13.0204,12.9529,12.9698,166300.0
2009-03-03 13:35:00,23.08,23.08,22.97,23.03,348100.0,12.9754,12.9754,12.9136,12.9473,348100.0
2009-03-03 13:40:00,23.02,23.11,23.0,23.07,319700.0,12.9417,12.9923,12.9304,12.9698,319700.0
2009-03-03 13:45:00,23.06,23.07,22.95,22.97,374800.0,12.9642,12.9698,12.9023,12.9136,374800.0
2009-03-03 13:50:00,22.97,23.11,22.95,23.1,298900.0,12.9136,12.9923,12.9023,12.9866,298900.0
2009-03-03 13:55:00,23.11,23.26,23.08,23.21,381500.0,12.9923,13.0766,12.9754,13.0485,381500.0
2009-03-03 14:00:00,23.21,23.27,23.12,23.22,450000.0,13.0485,13.0822,12.9979,13.0541,450000.0
2009-03-03 14:05:00,23.23,23.27,23.13,23.13,332600.0,13.0597,13.0822,13.0035,13.0035,332600.0
2009-03-03 14:10:00,23.14,23.36,23.1,23.33,334600.0,13.0091,13.1328,12.9866,13.1159,334600.0
2009-03-03 14:15:00,23.34,23.36,23.2,23.26,260400.0,13.1216,13.1328,13.0429,13.0766,260400.0
2009-03-03 14:20:00,23.25,23.51,23.22,23.51,363200.0,13.071,13.2171,13.0541,13.2171,363200.0
2009-03-03 14:25:00,23.51,23.52,23.39,23.45,367300.0,13.2171,13.2228,13.1497,13.1834,367300.0
2009-03-03 14:30:00,23.44,23.75,23.43,23.75,827300.0,13.1778,13.3521,13.1722,13.3521,827300.0
2009-03-03 14:35:00,23.74,23.94,23.7,23.84,1348500.0,13.3464,13.4589,13.324,13.4027,1348500.0
2009-03-03 14:40:00,23.84,23.9,23.64,23.74,495200.0,13.4027,13.4364,13.2902,13.3464,495200.0
2009-03-03 14:45:00,23.74,23.79,23.57,23.65,443100.0,13.3464,13.3746,13.2509,13.2958,443100.0
2009-03-03 14:50:00,23.65,23.69,23.47,23.61,812400.0,13.2958,13.3183,13.1947,13.2734,812400.0
2009-03-03 14:55:00,23.61,23.81,23.54,23.71,544500.0,13.2734,13.3858,13.234,13.3296,544500.0
2009-03-03 15:00:00,23.72,23.75,23.62,23.64,454300.0,13.3352,13.3521,13.279,13.2902,454300.0
2009-03-03 15:05:00,23.65,23.68,23.48,23.5,782200.0,13.2958,13.3127,13.2003,13.2115,782200.0
2009-03-03 15:10:00,23.5,23.59,23.37,23.42,516000.0,13.2115,13.2621,13.1384,13.1665,516000.0
2009-03-03 15:15:00,23.42,23.52,23.37,23.43,355800.0,13.1665,13.2228,13.1384,13.1722,355800.0
2009-03-03 15:20:00,23.45,23.51,23.09,23.09,758600.0,13.1834,13.2171,12.981,12.981,758600.0
2009-03-03 15:25:00,23.09,23.21,23.04,23.11,740200.0,12.981,13.0485,12.9529,12.9923,740200.0
2009-03-03 15:30:00,23.11,23.21,23.07,23.21,714800.0,12.9923,13.0485,12.9698,13.0485,714800.0
2009-03-03 15:35:00,23.21,23.22,23.01,23.02,728200.0,13.0485,13.0541,12.936,12.9417,728200.0
2009-03-03 15:40:00,23.01,23.08,22.93,23.0,1478900.0,12.936,12.9754,12.8911,12.9304,1478900.0
2009-03-03 15:45:00,23.0,23.05,22.91,23.0,1092600.0,12.9304,12.9585,12.8798,12.9304,1092600.0
2009-03-03 15:50:00,23.0,23.38,22.99,23.31,2371200.0,12.9304,13.1441,12.9248,13.1047,2371200.0
2009-03-03 15:55:00,23.3,23.56,23.3,23.49,2753700.0,13.0991,13.2453,13.0991,13.2059,2753700.0
2009-03-03 16:00:00,23.47,23.57,23.06,23.5,60400.0,13.1947,13.2509,12.9642,13.2115,60400.0
2009-03-03 16:05:00,23.4,23.45,23.32,23.36,82000.0,13.1553,13.1834,13.1103,13.1328,82000.0
2009-03-03 16:10:00,23.44,23.45,23.33,23.33,36900.0,13.1778,13.1834,13.1159,13.1159,36900.0
2009-03-04 09:30:00,24.07,24.3,24.0,24.15,1261900.0,13.532,13.6613,13.4926,13.5769,1261900.0
2009-03-04 09:35:00,24.15,24.49,24.15,24.17,1654200.0,13.5769,13.7681,13.5769,13.5882,1654200.0
2009-03-04 09:40:00,24.18,24.32,24.1,24.18,767500.0,13.5938,13.6725,13.5488,13.5938,767500.0
2009-03-04 09:45:00,24.18,24.25,24.03,24.14,446400.0,13.5938,13.6332,13.5095,13.5713,446400.0
2009-03-04 09:50:00,24.14,24.17,23.62,23.63,2060800.0,13.5713,13.5882,13.279,13.2846,2060800.0
2009-03-04 09:55:00,23.61,23.67,23.32,23.48,859200.0,13.2734,13.3071,13.1103,13.2003,859200.0
2009-03-04 10:00:00,23.46,23.71,23.46,23.65,630700.0,13.189,13.3296,13.189,13.2958,630700.0
2009-03-04 10:05:00,23.68,23.77,23.6,23.63,389000.0,13.3127,13.3633,13.2677,13.2846,389000.0
2009-03-04 10:10:00,23.62,23.65,23.41,23.56,1040900.0,13.279,13.2958,13.1609,13.2453,1040900.0
2009-03-04 10:15:00,23.55,23.6,23.34,23.37,702200.0,13.2396,13.2677,13.1216,13.1384,702200.0
2009-03-04 10:20:00,23.37,23.44,23.26,23.41,575500.0,13.1384,13.1778,13.0766,13.1609,575500.0
2009-03-04 10:25:00,23.41,23.59,23.35,23.58,306000.0,13.1609,13.2621,13.1272,13.2565,306000.0
2009-03-04 10:30:00,23.58,23.61,23.46,23.47,508900.0,13.2565,13.2734,13.189,13.1947,508900.0
2009-03-04 10:35:00,23.47,23.52,23.33,23.5,221000.0,13.1947,13.2228,13.1159,13.2115,221000.0
2009-03-04 10:40:00,23.5,23.75,23.49,23.58,556400.0,13.2115,13.3521,13.2059,13.2565,556400.0
2009-03-04 10:45:00,23.58,23.68,23.46,23.59,224300.0,13.2565,13.3127,13.189,13.2621,224300.0
2009-03-04 10:50:00,23.59,23.73,23.5,23.53,372200.0,13.2621,13.3408,13.2115,13.2284,372200.0
2009-03-04 10:55:00,23.53,23.57,23.38,23.45,251800.0,13.2284,13.2509,13.1441,13.1834,251800.0
2009-03-04 11:00:00,23.46,23.7,23.45,23.54,374500.0,13.189,13.324,13.1834,13.234,374500.0
2009-03-04 11:05:00,23.55,23.72,23.55,23.63,484000.0,13.2396,13.3352,13.2396,13.2846,484000.0
2009-03-04 11:10:00,23.63,23.89,23.63,23.79,312200.0,13.2846,13.4308,13.2846,13.3746,312200.0
2009-03-04 11:15:00,23.8,23.88,23.8,23.87,121500.0,13.3802,13.4252,13.3802,13.4195,121500.0
2009-03-04 11:20:00,23.86,23.91,23.74,23.81,470300.0,13.4139,13.442,13.3464,13.3858,470300.0
2009-03-04 11:25:00,23.81,23.94,23.78,23.94,224500.0,13.3858,13.4589,13.3689,13.4589,224500.0
2009-03-04 11:30:00,23.94,24.03,23.91,23.96,523500.0,13.4589,13.5095,13.442,13.4701,523500.0
2009-03-04 11:35:00,23.96,23.97,23.88,23.92,199400.0,13.4701,13.4758,13.4252,13.4476,199400.0
2009-03-04 11:40:00,23.93,23.93,23.83,23.87,119200.0,13.4533,13.4533,13.397,13.4195,119200.0
2009-03-04 11:45:00,23.87,23.9,23.8,23.87,126000.0,13.4195,13.4364,13.3802,13.4195,126000.0
2009-03-04 11:50:00,23.87,23.95,23.81,23.87,178600.0,13.4195,13.4645,13.3858,13.4195,178600.0
2009-03-04 11:55:00,23.86,24.0,23.84,23.89,210700.0,13.4139,13.4926,13.4027,13.4308,210700.0
2009-03-04 12:00:00,23.89,23.92,23.83,23.83,279200.0,13.4308,13.4476,13.397,13.397,279200.0
2009-03-04 12:05:00,23.83,23.88,23.71,23.71,359400.0,13.397,13.4252,13.3296,13.3296,359400.0
2009-03-04 12:10:00,23.72,23.86,23.72,23.8,148700.0,13.3352,13.4139,13.3352,13.3802,148700.0
2009-03-04 12:15:00,23.8,23.81,23.67,23.67,278800.0,13.3802,13.3858,13.3071,13.3071,278800.0
2009-03-04 12:20:00,23.67,23.73,23.64,23.66,203600.0,13.3071,13.3408,13.2902,13.3015,203600.0
2009-03-04 12:25:00,23.66,23.74,23.64,23.7,220800.0,13.3015,13.3464,13.2902,13.324,220800.0
2009-03-04 12:30:00,23.7,23.74,23.69,23.74,106900.0,13.324,13.3464,13.3183,13.3464,106900.0
2009-03-04 12:35:00,23.74,23.89,23.7,23.86,163200.0,13.3464,13.4308,13.324,13.4139,163200.0
2009-03-04 12:40:00,23.86,23.88,23.69,23.7,238200.0,13.4139,13.4252,13.3183,13.324,238200.0
2009-03-04 12:45:00,23.7,23.73,23.55,23.56,287300.0,13.324,13.3408,13.2396,13.2453,287300.0
2009-03-04 12:50:00,23.56,23.66,23.52,23.6,175600.0,13.2453,13.3015,13.2228,13.2677,175600.0
2009-03-04 12:55:00,23.6,23.62,23.43,23.54,197300.0,13.2677,13.279,13.1722,13.234,197300.0
2009-03-04 13:00:00,23.53,23.54,23.45,23.47,155500.0,13.2284,13.234,13.1834,13.1947,155500.0
2009-03-04 13:05:00,23.46,23.49,23.38,23.49,101000.0,13.189,13.2059,13.1441,13.2059,101000.0
2009-03-04 13:10:00,23.48,23.54,23.38,23.38,163200.0,13.2003,13.234,13.1441,13.1441,163200.0
2009-03-04 13:15:00,23.38,23.5,23.34,23.5,339500.0,13.1441,13.2115,13.1216,13.2115,339500.0
2009-03-04 13:20:00,23.5,23.52,23.44,23.49,136200.0,13.2115,13.2228,13.1778,13.2059,136200.0
2009-03-04 13:25:00,23.48,23.63,23.47,23.51,169500.0,13.2003,13.2846,13.1947,13.2171,169500.0
2009-03-04 13:30:00,23.51,23.64,23.46,23.47,234600.0,13.2171,13.2902,13.189,13.1947,234600.0
2009-03-04 13:35:00,23.47,23.49,23.35,23.37,166800.0,13.1947,13.2059,13.1272,13.1384,166800.0
2009-03-04 13:40:00,23.36,23.45,23.33,23.38,92100.0,13.1328,13.1834,13.1159,13.1441,92100.0
2009-03-04 13:45:00,23.38,23.53,23.38,23.51,226500.0,13.1441,13.2284,13.1441,13.2171,226500.0
2009-03-04 13:50:00,23.52,23.53,23.37,23.38,376900.0,13.2228,13.2284,13.1384,13.1441,376900.0
2009-03-04 13:55:00,23.36,23.43,23.31,23.33,107100.0,13.1328,13.1722,13.1047,13.1159,107100.0
2009-03-04 14:00:00,23.33,23.56,23.26,23.49,541100.0,13.1159,13.2453,13.0766,13.2059,541100.0
2009-03-04 14:05:00,23.49,23.61,23.41,23.6,316700.0,13.2059,13.2734,13.1609,13.2677,316700.0
2009-03-04 14:10:00,23.59,23.6,23.45,23.46,300600.0,13.2621,13.2677,13.1834,13.189,300600.0
2009-03-04 14:15:00,23.46,23.75,23.43,23.69,323400.0,13.189,13.3521,13.1722,13.3183,323400.0
2009-03-04 14:20:00,23.71,23.73,23.62,23.67,207300.0,13.3296,13.3408,13.279,13.3071,207300.0
2009-03-04 14:25:00,23.67,23.68,23.54,23.58,202000.0,13.3071,13.3127,13.234,13.2565,202000.0
2009-03-04 14:30:00,23.58,23.61,23.5,23.58,201200.0,13.2565,13.2734,13.2115,13.2565,201200.0
2009-03-04 14:35:00,23.59,23.77,23.51,23.67,920300.0,13.2621,13.3633,13.2171,13.3071,920300.0
2009-03-04 14:40:00,23.66,23.75,23.58,23.75,579000.0,13.3015,13.3521,13.2565,13.3521,579000.0
2009-03-04 14:45:00,23.74,23.86,23.73,23.8,631900.0,13.3464,13.4139,13.3408,13.3802,631900.0
2009-03-04 14:50:00,23.8,23.98,23.8,23.86,578000.0,13.3802,13.4814,13.3802,13.4139,578000.0
2009-03-04 14:55:00,23.85,23.97,23.74,23.94,349700.0,13.4083,13.4758,13.3464,13.4589,349700.0
2009-03-04 15:00:00,23.94,23.99,23.83,23.87,749200.0,13.4589,13.487,13.397,13.4195,749200.0
2009-03-04 15:05:00,23.88,23.96,23.82,23.95,265700.0,13.4252,13.4701,13.3914,13.4645,265700.0
2009-03-04 15:10:00,23.96,24.24,23.95,24.13,1077200.0,13.4701,13.6275,13.4645,13.5657,1077200.0
2009-03-04 15:15:00,24.13,24.33,24.11,24.3,1215700.0,13.5657,13.6781,13.5545,13.6613,1215700.0
2009-03-04 15:20:00,24.3,24.37,24.12,24.27,812200.0,13.6613,13.7006,13.5601,13.6444,812200.0
2009-03-04 15:25:00,24.27,24.43,24.23,24.43,776100.0,13.6444,13.7344,13.6219,13.7344,776100.0
2009-03-04 15:30:00,24.43,24.45,24.31,24.37,597300.0,13.7344,13.7456,13.6669,13.7006,597300.0
2009-03-04 15:35:00,24.37,24.42,24.14,24.23,590100.0,13.7006,13.7287,13.5713,13.6219,590100.0
2009-03-04 15:40:00,24.24,24.24,24.0,24.08,810000.0,13.6275,13.6275,13.4926,13.5376,810000.0
2009-03-04 15:45:00,24.08,24.08,23.77,23.77,962300.0,13.5376,13.5376,13.3633,13.3633,962300.0
2009-03-04 15:50:00,23.78,23.94,23.77,23.83,1356100.0,13.3689,13.4589,13.3633,13.397,1356100.0
2009-03-04 15:55:00,23.83,24.03,23.81,23.89,1093700.0,13.397,13.5095,13.3858,13.4308,1093700.0
2009-03-04 16:00:00,23.88,24.09,23.8,23.93,30200.0,13.4252,13.5432,13.3802,13.4533,30200.0
2009-03-04 16:05:00,23.93,23.97,23.87,23.88,29900.0,13.4533,13.4758,13.4195,13.4252,29900.0
2009-03-04 16:10:00,23.88,23.88,23.88,23.88,0.0,13.4252,13.4252,13.4252,13.4252,0.0
2009-03-05 09:30:00,23.26,23.33,23.15,23.32,726500.0,13.0766,13.1159,13.0148,13.1103,726500.0
2009-03-05 09:35:00,23.32,23.61,23.3,23.5,1194300.0,13.1103,13.2734,13.0991,13.2115,1194300.0
2009-03-05 09:40:00,23.5,23.6,23.36,23.36,828900.0,13.2115,13.2677,13.1328,13.1328,828900.0
2009-03-05 09:45:00,23.37,23.48,23.33,23.34,267800.0,13.1384,13.2003,13.1159,13.1216,267800.0
2009-03-05 09:50:00,23.34,23.48,23.34,23.39,210500.0,13.1216,13.2003,13.1216,13.1497,210500.0
2009-03-05 09:55:00,23.42,23.46,23.31,23.31,158500.0,13.1665,13.189,13.1047,13.1047,158500.0
2009-03-05 10:00:00,23.32,23.45,23.27,23.32,402300.0,13.1103,13.1834,13.0822,13.1103,402300.0
2009-03-05 10:05:00,23.34,23.36,23.15,23.16,438600.0,13.1216,13.1328,13.0148,13.0204,438600.0
2009-03-05 10:10:00,23.15,23.16,22.99,22.99,312600.0,13.0148,13.0204,12.9248,12.9248,312600.0
2009-03-05 10:15:00,22.98,23.17,22.94,23.13,391700.0,12.9192,13.026,12.8967,13.0035,391700.0
2009-03-05 10:20:00,23.13,23.27,23.01,23.24,394200.0,13.0035,13.0822,12.936,13.0654,394200.0
2009-03-05 10:25:00,23.24,23.26,23.14,23.19,215400.0,13.0654,13.0766,13.0091,13.0372,215400.0
2009-03-05 10:30:00,23.18,23.25,23.09,23.23,195100.0,13.0316,13.071,12.981,13.0597,195100.0
2009-03-05 10:35:00,23.21,23.22,23.05,23.13,278600.0,13.0485,13.0541,12.9585,13.0035,278600.0
2009-03-05 10:40:00,23.13,23.22,23.09,23.1,251200.0,13.0035,13.0541,12.981,12.9866,251200.0
2009-03-05 10:45:00,23.07,23.07,22.95,22.97,381300.0,12.9698,12.9698,12.9023,12.9136,381300.0
2009-03-05 10:50:00,23.01,23.03,22.86,22.95,452000.0,12.936,12.9473,12.8517,12.9023,452000.0
2009-03-05 10:55:00,22.96,22.96,22.76,22.8,498700.0,12.9079,12.9079,12.7955,12.818,498700.0
2009-03-05 11:00:00,22.8,22.87,22.78,22.81,133700.0,12.818,12.8573,12.8067,12.8236,133700.0
2009-03-05 11:05:00,22.81,22.85,22.76,22.79,285700.0,12.8236,12.8461,12.7955,12.8124,285700.0
2009-03-05 11:10:00,22.79,22.89,22.78,22.82,557900.0,12.8124,12.8686,12.8067,12.8292,557900.0
2009-03-05 11:15:00,22.82,22.84,22.67,22.7,384600.0,12.8292,12.8405,12.7449,12.7618,384600.0
2009-03-05 11:20:00,22.69,22.69,22.64,22.69,185300.0,12.7561,12.7561,12.728,12.7561,185300.0
2009-03-05 11:25:00,22.7,22.71,22.6,22.64,308600.0,12.7618,12.7674,12.7055,12.728,308600.0
2009-03-05 11:30:00,22.64,22.65,22.54,22.62,504300.0,12.728,12.7337,12.6718,12.7168,504300.0
2009-03-05 11:35:00,22.63,22.86,22.63,22.82,635700.0,12.7224,12.8517,12.7224,12.8292,635700.0
2009-03-05 11:40:00,22.82,22.84,22.71,22.81,376300.0,12.8292,12.8405,12.7674,12.8236,376300.0
2009-03-05 11:45:00,22.82,22.87,22.72,22.76,297800.0,12.8292,12.8573,12.773,12.7955,297800.0
2009-03-05 11:50:00,22.76,22.76,22.55,22.56,300800.0,12.7955,12.7955,12.6774,12.6831,300800.0
2009-03-05 11:55:00,22.56,22.63,22.53,22.58,259200.0,12.6831,12.7224,12.6662,12.6943,259200.0
2009-03-05 12:00:00,22.58,22.63,22.51,22.55,245800.0,12.6943,12.7224,12.655,12.6774,245800.0
2009-03-05 12:05:00,22.54,22.61,22.52,22.54,152900.0,12.6718,12.7112,12.6606,12.6718,152900.0
2009-03-05 12:10:00,22.55,22.56,22.45,22.49,406900.0,12.6774,12.6831,12.6212,12.6437,406900.0
2009-03-05 12:15:00,22.5,22.57,22.46,22.56,599400.0,12.6493,12.6887,12.6268,12.6831,599400.0
2009-03-05 12:20:00,22.57,22.65,22.56,22.6,384000.0,12.6887,12.7337,12.6831,12.7055,384000.0
2009-03-05 12:25:00,22.6,22.79,22.59,22.79,666100.0,12.7055,12.8124,12.6999,12.8124,666100.0
2009-03-05 12:30:00,22.78,22.79,22.63,22.69,241100.0,12.8067,12.8124,12.7224,12.7561,241100.0
2009-03-05 12:35:00,22.68,22.68,22.58,22.66,198400.0,12.7505,12.7505,12.6943,12.7393,198400.0
2009-03-05 12:40:00,22.66,22.75,22.63,22.75,206300.0,12.7393,12.7899,12.7224,12.7899,206300.0
2009-03-05 12:45:00,22.76,22.78,22.7,22.72,536300.0,12.7955,12.8067,12.7618,12.773,536300.0
2009-03-05 12:50:00,22.73,22.73,22.68,22.71,302200.0,12.7786,12.7786,12.7505,12.7674,302200.0
2009-03-05 12:55:00,22.71,22.72,22.64,22.67,432100.0,12.7674,12.773,12.728,12.7449,432100.0
2009-03-05 13:00:00,22.66,22.71,22.63,22.67,219200.0,12.7393,12.7674,12.7224,12.7449,219200.0
2009-03-05 13:05:00,22.67,22.84,22.65,22.84,243100.0,12.7449,12.8405,12.7337,12.8405,243100.0
2009-03-05 13:10:00,22.84,22.93,22.82,22.93,731500.0,12.8405,12.8911,12.8292,12.8911,731500.0
2009-03-05 13:15:00,22.93,22.98,22.84,22.92,403000.0,12.8911,12.9192,12.8405,12.8854,403000.0
2009-03-05 13:20:00,22.92,22.92,22.72,22.74,147000.0,12.8854,12.8854,12.773,12.7843,147000.0
2009-03-05 13:25:00,22.74,22.84,22.69,22.84,187000.0,12.7843,12.8405,12.7561,12.8405,187000.0
2009-03-05 13:30:00,22.83,22.83,22.67,22.75,161200.0,12.8349,12.8349,12.7449,12.7899,161200.0
2009-03-05 13:35:00,22.75,22.77,22.7,22.76,69800.0,12.7899,12.8011,12.7618,12.7955,69800.0
2009-03-05 13:40:00,22.76,22.86,22.65,22.69,357500.0,12.7955,12.8517,12.7337,12.7561,357500.0
2009-03-05 13:45:00,22.69,22.75,22.63,22.68,254800.0,12.7561,12.7899,12.7224,12.7505,254800.0
2009-03-05 13:50:00,22.68,22.69,22.62,22.66,228300.0,12.7505,12.7561,12.7168,12.7393,228300.0
2009-03-05 13:55:00,22.67,22.74,22.64,22.69,152900.0,12.7449,12.7843,12.728,12.7561,152900.0
2009-03-05 14:00:00,22.69,22.82,22.62,22.74,711000.0,12.7561,12.8292,12.7168,12.7843,711000.0
2009-03-05 14:05:00,22.73,22.73,22.6,22.63,295200.0,12.7786,12.7786,12.7055,12.7224,295200.0
2009-03-05 14:10:00,22.63,22.63,22.48,22.5,295300.0,12.7224,12.7224,12.6381,12.6493,295300.0
2009-03-05 14:15:00,22.49,22.57,22.44,22.54,374500.0,12.6437,12.6887,12.6156,12.6718,374500.0
2009-03-05 14:20:00,22.54,22.55,22.39,22.4,349300.0,12.6718,12.6774,12.5875,12.5931,349300.0
2009-03-05 14:25:00,22.39,22.48,22.38,22.42,183900.0,12.5875,12.6381,12.5819,12.6044,183900.0
2009-03-05 14:30:00,22.41,22.52,22.38,22.51,362700.0,12.5987,12.6606,12.5819,12.655,362700.0
2009-03-05 14:35:00,22.52,22.6,22.48,22.49,423200.0,12.6606,12.7055,12.6381,12.6437,423200.0
2009-03-05 14:40:00,22.49,22.58,22.4,22.51,347300.0,12.6437,12.6943,12.5931,12.655,347300.0
2009-03-05 14:45:00,22.51,22.63,22.48,22.55,280800.0,12.655,12.7224,12.6381,12.6774,280800.0
2009-03-05 14:50:00,22.55,22.57,22.46,22.48,158800.0,12.6774,12.6887,12.6268,12.6381,158800.0
2009-03-05 14:55:00,22.48,22.54,22.35,22.35,397500.0,12.6381,12.6718,12.565,12.565,397500.0
2009-03-05 15:00:00,22.34,22.38,22.28,22.34,387800.0,12.5594,12.5819,12.5256,12.5594,387800.0
2009-03-05 15:05:00,22.34,22.48,22.31,22.39,342000.0,12.5594,12.6381,12.5425,12.5875,342000.0
2009-03-05 15:10:00,22.39,22.59,22.39,22.57,375500.0,12.5875,12.6999,12.5875,12.6887,375500.0
2009-03-05 15:15:00,22.56,22.7,22.5,22.5,381900.0,12.6831,12.7618,12.6493,12.6493,381900.0
2009-03-05 15:20:00,22.51,22.58,22.45,22.45,422000.0,12.655,12.6943,12.6212,12.6212,422000.0
2009-03-05 15:25:00,22.45,22.46,22.32,22.33,712400.0,12.6212,12.6268,12.5481,12.5538,712400.0
2009-03-05 15:30:00,22.33,22.38,22.27,22.27,697400.0,12.5538,12.5819,12.52,12.52,697400.0
2009-03-05 15:35:00,22.28,22.35,22.2,22.24,771500.0,12.5256,12.565,12.4807,12.5032,771500.0
2009-03-05 15:40:00,22.23,22.28,22.18,22.24,988200.0,12.4975,12.5256,12.4694,12.5032,988200.0
2009-03-05 15:45:00,22.23,22.48,22.18,22.47,784000.0,12.4975,12.6381,12.4694,12.6325,784000.0
2009-03-05 15:50:00,22.47,22.47,22.32,22.41,1811200.0,12.6325,12.6325,12.5481,12.5987,1811200.0
2009-03-05 15:55:00,22.41,22.52,22.28,22.47,3361100.0,12.5987,12.6606,12.5256,12.6325,3361100.0
2009-03-05 16:00:00,22.54,22.56,22.54,22.56,60700.0,12.6718,12.6831,12.6718,12.6831,60700.0
2009-03-05 16:05:00,22.48,22.54,22.47,22.52,7800.0,12.6381,12.6718,12.6325,12.6606,7800.0
2009-03-05 16:10:00,22.52,22.59,22.51,22.54,11900.0,12.6606,12.6999,12.655,12.6718,11900.0
2009-03-06 09:30:00,22.65,22.78,22.33,22.37,1130100.0,12.7337,12.8067,12.5538,12.5762,1130100.0
2009-03-06 09:35:00,22.38,22.51,22.35,22.35,818800.0,12.5819,12.655,12.565,12.565,818800.0
2009-03-06 09:40:00,22.35,22.65,22.3,22.6,1370000.0,12.565,12.7337,12.5369,12.7055,1370000.0
2009-03-06 09:45:00,22.6,22.64,22.46,22.49,860400.0,12.7055,12.728,12.6268,12.6437,860400.0
2009-03-06 09:50:00,22.49,22.57,22.43,22.5,450400.0,12.6437,12.6887,12.61,12.6493,450400.0
2009-03-06 09:55:00,22.48,22.52,22.37,22.4,577200.0,12.6381,12.6606,12.5762,12.5931,577200.0
2009-03-06 10:00:00,22.41,22.43,22.27,22.27,771100.0,12.5987,12.61,12.52,12.52,771100.0
2009-03-06 10:05:00,22.27,22.31,22.06,22.08,1168500.0,12.52,12.5425,12.402,12.4132,1168500.0
2009-03-06 10:10:00,22.07,22.08,21.67,21.7,1438000.0,12.4076,12.4132,12.1827,12.1996,1438000.0
2009-03-06 10:15:00,21.7,21.74,21.21,21.52,1991600.0,12.1996,12.2221,11.9241,12.0984,1991600.0
2009-03-06 10:20:00,21.52,21.53,21.28,21.47,2050500.0,12.0984,12.104,11.9635,12.0703,2050500.0
2009-03-06 10:25:00,21.46,21.72,21.4,21.66,1122400.0,12.0646,12.2108,12.0309,12.1771,1122400.0
2009-03-06 10:30:00,21.66,21.73,21.39,21.43,859700.0,12.1771,12.2164,12.0253,12.0478,859700.0
2009-03-06 10:35:00,21.43,21.48,21.31,21.37,802200.0,12.0478,12.0759,11.9803,12.0141,802200.0
2009-03-06 10:40:00,21.37,21.62,21.36,21.53,511400.0,12.0141,12.1546,12.0084,12.104,511400.0
2009-03-06 10:45:00,21.54,21.55,21.16,21.17,561600.0,12.1096,12.1152,11.896,11.9016,561600.0
2009-03-06 10:50:00,21.16,21.2,21.0,21.14,739400.0,11.896,11.9185,11.806,11.8847,739400.0
2009-03-06 10:55:00,21.14,21.24,20.98,21.01,567200.0,11.8847,11.941,11.7948,11.8117,567200.0
2009-03-06 11:00:00,21.01,21.14,21.0,21.12,594500.0,11.8117,11.8847,11.806,11.8735,594500.0
2009-03-06 11:05:00,21.12,21.35,21.06,21.34,344300.0,11.8735,12.0028,11.8398,11.9972,344300.0
2009-03-06 11:10:00,21.34,21.57,21.34,21.49,500700.0,11.9972,12.1265,11.9972,12.0815,500700.0
2009-03-06 11:15:00,21.5,21.51,21.22,21.28,382800.0,12.0871,12.0928,11.9297,11.9635,382800.0
2009-03-06 11:20:00,21.28,21.37,21.22,21.23,260300.0,11.9635,12.0141,11.9297,11.9353,260300.0
2009-03-06 11:25:00,21.24,21.33,21.18,21.23,362900.0,11.941,11.9916,11.9072,11.9353,362900.0
2009-03-06 11:30:00,21.23,21.51,21.19,21.42,499800.0,11.9353,12.0928,11.9129,12.0422,499800.0
2009-03-06 11:35:00,21.41,21.49,21.38,21.4,490900.0,12.0365,12.0815,12.0197,12.0309,490900.0
2009-03-06 11:40:00,21.41,21.49,21.38,21.41,806300.0,12.0365,12.0815,12.0197,12.0365,806300.0
2009-03-06 11:45:00,21.4,21.5,21.39,21.48,474300.0,12.0309,12.0871,12.0253,12.0759,474300.0
2009-03-06 11:50:00,21.48,21.57,21.48,21.56,588300.0,12.0759,12.1265,12.0759,12.1209,588300.0
2009-03-06 11:55:00,21.56,21.63,21.5,21.5,258400.0,12.1209,12.1602,12.0871,12.0871,258400.0
2009-03-06 12:00:00,21.5,21.67,21.5,21.51,329600.0,12.0871,12.1827,12.0871,12.0928,329600.0
2009-03-06 12:05:00,21.54,21.71,21.54,21.64,211900.0,12.1096,12.2052,12.1096,12.1658,211900.0
2009-03-06 12:10:00,21.64,21.67,21.58,21.62,173700.0,12.1658,12.1827,12.1321,12.1546,173700.0
2009-03-06 12:15:00,21.62,21.66,21.48,21.52,351600.0,12.1546,12.1771,12.0759,12.0984,351600.0
2009-03-06 12:20:00,21.53,21.56,21.43,21.43,280800.0,12.104,12.1209,12.0478,12.0478,280800.0
2009-03-06 12:25:00,21.43,21.46,21.35,21.45,169800.0,12.0478,12.0646,12.0028,12.059,169800.0
2009-03-06 12:30:00,21.43,21.46,21.38,21.42,141800.0,12.0478,12.0646,12.0197,12.0422,141800.0
2009-03-06 12:35:00,21.41,21.43,21.35,21.41,128300.0,12.0365,12.0478,12.0028,12.0365,128300.0
2009-03-06 12:40:00,21.4,21.4,21.26,21.26,185200.0,12.0309,12.0309,11.9522,11.9522,185200.0
2009-03-06 12:45:00,21.26,21.26,21.17,21.22,350100.0,11.9522,11.9522,11.9016,11.9297,350100.0
2009-03-06 12:50:00,21.22,21.38,21.22,21.34,241000.0,11.9297,12.0197,11.9297,11.9972,241000.0
2009-03-06 12:55:00,21.35,21.44,21.3,21.42,294400.0,12.0028,12.0534,11.9747,12.0422,294400.0
2009-03-06 13:00:00,21.41,21.45,21.38,21.42,152100.0,12.0365,12.059,12.0197,12.0422,152100.0
2009-03-06 13:05:00,21.43,21.48,21.38,21.41,229400.0,12.0478,12.0759,12.0197,12.0365,229400.0
2009-03-06 13:10:00,21.41,21.45,21.26,21.27,146100.0,12.0365,12.059,11.9522,11.9578,146100.0
2009-03-06 13:15:00,21.27,21.29,21.21,21.28,251600.0,11.9578,11.9691,11.9241,11.9635,251600.0
2009-03-06 13:20:00,21.25,21.32,21.2,21.28,299200.0,11.9466,11.9859,11.9185,11.9635,299200.0
2009-03-06 13:25:00,21.27,21.41,21.25,21.35,143700.0,11.9578,12.0365,11.9466,12.0028,143700.0
2009-03-06 13:30:00,21.35,21.36,21.2,21.32,134400.0,12.0028,12.0084,11.9185,11.9859,134400.0
2009-03-06 13:35:00,21.32,21.38,21.26,21.3,166500.0,11.9859,12.0197,11.9522,11.9747,166500.0
2009-03-06 13:40:00,21.3,21.3,21.18,21.18,278100.0,11.9747,11.9747,11.9072,11.9072,278100.0
2009-03-06 13:45:00,21.17,21.3,21.16,21.22,266400.0,11.9016,11.9747,11.896,11.9297,266400.0
2009-03-06 13:50:00,21.22,21.27,21.16,21.26,256100.0,11.9297,11.9578,11.896,11.9522,256100.0
2009-03-06 13:55:00,21.26,21.35,21.19,21.27,385300.0,11.9522,12.0028,11.9129,11.9578,385300.0
2009-03-06 14:00:00,21.27,21.44,21.26,21.31,519300.0,11.9578,12.0534,11.9522,11.9803,519300.0
2009-03-06 14:05:00,21.31,21.53,21.28,21.53,543100.0,11.9803,12.104,11.9635,12.104,543100.0
2009-03-06 14:10:00,21.54,21.54,21.39,21.5,320100.0,12.1096,12.1096,12.0253,12.0871,320100.0
2009-03-06 14:15:00,21.5,21.5,21.29,21.35,192400.0,12.0871,12.0871,11.9691,12.0028,192400.0
2009-03-06 14:20:00,21.36,21.44,21.31,21.39,312800.0,12.0084,12.0534,11.9803,12.0253,312800.0
2009-03-06 14:25:00,21.39,21.53,21.37,21.52,761200.0,12.0253,12.104,12.0141,12.0984,761200.0
2009-03-06 14:30:00,21.52,21.53,21.38,21.46,507100.0,12.0984,12.104,12.0197,12.0646,507100.0
2009-03-06 14:35:00,21.46,21.57,21.38,21.47,645900.0,12.0646,12.1265,12.0197,12.0703,645900.0
2009-03-06 14:40:00,21.46,21.48,21.29,21.35,396300.0,12.0646,12.0759,11.9691,12.0028,396300.0
2009-03-06 14:45:00,21.35,21.42,21.31,21.31,141400.0,12.0028,12.0422,11.9803,11.9803,141400.0
2009-03-06 14:50:00,21.32,21.37,21.24,21.26,298100.0,11.9859,12.0141,11.941,11.9522,298100.0
2009-03-06 14:55:00,21.27,21.29,21.09,21.12,662000.0,11.9578,11.9691,11.8566,11.8735,662000.0
2009-03-06 15:00:00,21.12,21.25,21.09,21.13,726000.0,11.8735,11.9466,11.8566,11.8791,726000.0
2009-03-06 15:05:00,21.13,21.16,21.03,21.06,694400.0,11.8791,11.896,11.8229,11.8398,694400.0
2009-03-06 15:10:00,21.06,21.17,21.04,21.07,887900.0,11.8398,11.9016,11.8285,11.8454,887900.0
2009-03-06 15:15:00,21.07,21.26,21.06,21.23,725900.0,11.8454,11.9522,11.8398,11.9353,725900.0
2009-03-06 15:20:00,21.22,21.22,21.14,21.14,690100.0,11.9297,11.9297,11.8847,11.8847,690100.0
2009-03-06 15:25:00,21.15,21.2,21.13,21.19,609400.0,11.8904,11.9185,11.8791,11.9129,609400.0
2009-03-06 15:30:00,21.19,21.4,21.1,21.39,1039500.0,11.9129,12.0309,11.8623,12.0253,1039500.0
2009-03-06 15:35:00,21.39,21.48,21.34,21.4,764100.0,12.0253,12.0759,11.9972,12.0309,764100.0
2009-03-06 15:40:00,21.39,21.83,21.37,21.81,1835200.0,12.0253,12.2727,12.0141,12.2614,1835200.0
2009-03-06 15:45:00,21.82,22.01,21.76,21.92,2199300.0,12.267,12.3739,12.2333,12.3233,2199300.0
2009-03-06 15:50:00,21.91,22.2,21.87,22.13,3371200.0,12.3176,12.4807,12.2951,12.4413,3371200.0
2009-03-06 15:55:00,22.12,22.43,22.12,22.27,3130900.0,12.4357,12.61,12.4357,12.52,3130900.0
2009-03-06 16:00:00,22.21,22.39,22.1,22.27,54800.0,12.4863,12.5875,12.4245,12.52,54800.0
2009-03-06 16:05:00,22.28,22.28,22.24,22.27,26900.0,12.5256,12.5256,12.5032,12.52,26900.0
2009-03-06 16:10:00,22.27,22.31,22.25,22.3,14100.0,12.52,12.5425,12.5088,12.5369,14100.0
2009-03-09 09:30:00,21.52,21.77,21.48,21.76,900900.0,12.0984,12.2389,12.0759,12.2333,900900.0
2009-03-09 09:35:00,21.76,21.97,21.69,21.96,1434700.0,12.2333,12.3514,12.194,12.3457,1434700.0
2009-03-09 09:40:00,21.97,22.06,21.75,21.81,721000.0,12.3514,12.402,12.2277,12.2614,721000.0
2009-03-09 09:45:00,21.81,22.06,21.77,22.01,739500.0,12.2614,12.402,12.2389,12.3739,739500.0
2009-03-09 09:50:00,22.01,22.2,21.95,22.03,1071800.0,12.3739,12.4807,12.3401,12.3851,1071800.0
2009-03-09 09:55:00,22.04,22.13,21.87,21.98,803700.0,12.3907,12.4413,12.2951,12.357,803700.0
2009-03-09 10:00:00,21.99,22.14,21.97,22.14,805100.0,12.3626,12.4469,12.3514,12.4469,805100.0
2009-03-09 10:05:00,22.14,22.5,22.13,22.4,1455700.0,12.4469,12.6493,12.4413,12.5931,1455700.0
2009-03-09 10:10:00,22.4,22.49,22.33,22.35,931900.0,12.5931,12.6437,12.5538,12.565,931900.0
2009-03-09 10:15:00,22.34,22.7,22.3,22.54,1051600.0,12.5594,12.7618,12.5369,12.6718,1051600.0
2009-03-09 10:20:00,22.55,22.6,22.47,22.57,1268900.0,12.6774,12.7055,12.6325,12.6887,1268900.0
2009-03-09 10:25:00,22.57,22.64,22.49,22.49,1173400.0,12.6887,12.728,12.6437,12.6437,1173400.0
2009-03-09 10:30:00,22.47,22.57,22.38,22.43,817400.0,12.6325,12.6887,12.5819,12.61,817400.0
2009-03-09 10:35:00,22.43,22.43,22.23,22.36,667900.0,12.61,12.61,12.4975,12.5706,667900.0
2009-03-09 10:40:00,22.34,22.46,22.26,22.46,607700.0,12.5594,12.6268,12.5144,12.6268,607700.0
2009-03-09 10:45:00,22.46,22.52,22.38,22.41,547500.0,12.6268,12.6606,12.5819,12.5987,547500.0
2009-03-09 10:50:00,22.41,22.5,22.31,22.39,453100.0,12.5987,12.6493,12.5425,12.5875,453100.0
2009-03-09 10:55:00,22.36,22.4,22.18,22.2,416300.0,12.5706,12.5931,12.4694,12.4807,416300.0
2009-03-09 11:00:00,22.2,22.35,22.2,22.23,469700.0,12.4807,12.565,12.4807,12.4975,469700.0
2009-03-09 11:05:00,22.22,22.23,22.09,22.13,332900.0,12.4919,12.4975,12.4188,12.4413,332900.0
2009-03-09 11:10:00,22.13,22.36,22.11,22.33,308500.0,12.4413,12.5706,12.4301,12.5538,308500.0
2009-03-09 11:15:00,22.32,22.34,22.18,22.21,284900.0,12.5481,12.5594,12.4694,12.4863,284900.0
2009-03-09 11:20:00,22.22,22.23,22.1,22.12,490700.0,12.4919,12.4975,12.4245,12.4357,490700.0
2009-03-09 11:25:00,22.12,22.28,22.09,22.23,257400.0,12.4357,12.5256,12.4188,12.4975,257400.0
2009-03-09 11:30:00,22.23,22.33,22.2,22.23,265700.0,12.4975,12.5538,12.4807,12.4975,265700.0
2009-03-09 11:35:00,22.23,22.32,22.18,22.25,231100.0,12.4975,12.5481,12.4694,12.5088,231100.0
2009-03-09 11:40:00,22.26,22.28,22.16,22.28,184000.0,12.5144,12.5256,12.4582,12.5256,184000.0
2009-03-09 11:45:00,22.28,22.35,22.22,22.32,286200.0,12.5256,12.565,12.4919,12.5481,286200.0
2009-03-09 11:50:00,22.32,22.33,22.22,22.27,360900.0,12.5481,12.5538,12.4919,12.52,360900.0
2009-03-09 11:55:00,22.26,22.26,22.17,22.24,289800.0,12.5144,12.5144,12.4638,12.5032,289800.0
2009-03-09 12:00:00,22.24,22.3,22.18,22.29,375500.0,12.5032,12.5369,12.4694,12.5313,375500.0
2009-03-09 12:05:00,22.29,22.31,22.22,22.28,292900.0,12.5313,12.5425,12.4919,12.5256,292900.0
2009-03-09 12:10:00,22.28,22.5,22.26,22.45,274600.0,12.5256,12.6493,12.5144,12.6212,274600.0
2009-03-09 12:15:00,22.45,22.48,22.4,22.46,306000.0,12.6212,12.6381,12.5931,12.6268,306000.0
2009-03-09 12:20:00,22.46,22.54,22.43,22.51,320000.0,12.6268,12.6718,12.61,12.655,320000.0
2009-03-09 12:25:00,22.51,22.53,22.4,22.42,330200.0,12.655,12.6662,12.5931,12.6044,330200.0
2009-03-09 12:30:00,22.42,22.48,22.39,22.47,200200.0,12.6044,12.6381,12.5875,12.6325,200200.0
2009-03-09 12:35:00,22.47,22.5,22.33,22.34,338700.0,12.6325,12.6493,12.5538,12.5594,338700.0
2009-03-09 12:40:00,22.34,22.36,22.26,22.32,410500.0,12.5594,12.5706,12.5144,12.5481,410500.0
2009-03-09 12:45:00,22.31,22.36,22.29,22.35,222700.0,12.5425,12.5706,12.5313,12.565,222700.0
2009-03-09 12:50:00,22.35,22.43,22.33,22.34,198700.0,12.565,12.61,12.5538,12.5594,198700.0
2009-03-09 12:55:00,22.34,22.43,22.34,22.4,165700.0,12.5594,12.61,12.5594,12.5931,165700.0
2009-03-09 13:00:00,22.39,22.39,22.23,22.28,382900.0,12.5875,12.5875,12.4975,12.5256,382900.0
2009-03-09 13:05:00,22.27,22.27,22.11,22.19,393600.0,12.52,12.52,12.4301,12.475,393600.0
2009-03-09 13:10:00,22.18,22.18,22.12,22.17,207300.0,12.4694,12.4694,12.4357,12.4638,207300.0
2009-03-09 13:15:00,22.17,22.25,22.15,22.21,222000.0,12.4638,12.5088,12.4526,12.4863,222000.0
2009-03-09 13:20:00,22.22,22.25,22.13,22.13,114600.0,12.4919,12.5088,12.4413,12.4413,114600.0
2009-03-09 13:25:00,22.14,22.22,22.1,22.19,315600.0,12.4469,12.4919,12.4245,12.475,315600.0
2009-03-09 13:30:00,22.19,22.28,22.16,22.27,187900.0,12.475,12.5256,12.4582,12.52,187900.0
2009-03-09 13:35:00,22.28,22.35,22.22,22.24,264600.0,12.5256,12.565,12.4919,12.5032,264600.0
2009-03-09 13:40:00,22.24,22.34,22.23,22.3,224500.0,12.5032,12.5594,12.4975,12.5369,224500.0
2009-03-09 13:45:00,22.29,22.42,22.27,22.42,368700.0,12.5313,12.6044,12.52,12.6044,368700.0
2009-03-09 13:50:00,22.42,22.51,22.42,22.45,237500.0,12.6044,12.655,12.6044,12.6212,237500.0
2009-03-09 13:55:00,22.45,22.49,22.36,22.41,248400.0,12.6212,12.6437,12.5706,12.5987,248400.0
2009-03-09 14:00:00,22.42,22.64,22.35,22.6,758200.0,12.6044,12.728,12.565,12.7055,758200.0
2009-03-09 14:05:00,22.59,22.66,22.57,22.62,592200.0,12.6999,12.7393,12.6887,12.7168,592200.0
2009-03-09 14:10:00,22.62,22.68,22.55,22.6,624600.0,12.7168,12.7505,12.6774,12.7055,624600.0
2009-03-09 14:15:00,22.6,22.65,22.55,22.62,652300.0,12.7055,12.7337,12.6774,12.7168,652300.0
2009-03-09 14:20:00,22.62,22.63,22.18,22.53,496700.0,12.7168,12.7224,12.4694,12.6662,496700.0
2009-03-09 14:25:00,22.53,22.58,22.47,22.57,555100.0,12.6662,12.6943,12.6325,12.6887,555100.0
2009-03-09 14:30:00,22.57,22.57,22.42,22.53,475400.0,12.6887,12.6887,12.6044,12.6662,475400.0
2009-03-09 14:35:00,22.52,22.52,22.35,22.47,413900.0,12.6606,12.6606,12.565,12.6325,413900.0
2009-03-09 14:40:00,22.47,22.5,22.38,22.45,362600.0,12.6325,12.6493,12.5819,12.6212,362600.0
2009-03-09 14:45:00,22.44,22.57,22.39,22.53,338500.0,12.6156,12.6887,12.5875,12.6662,338500.0
2009-03-09 14:50:00,22.54,22.64,22.53,22.56,350600.0,12.6718,12.728,12.6662,12.6831,350600.0
2009-03-09 14:55:00,22.57,22.61,22.47,22.5,342400.0,12.6887,12.7112,12.6325,12.6493,342400.0
2009-03-09 15:00:00,22.49,22.6,22.49,22.56,354900.0,12.6437,12.7055,12.6437,12.6831,354900.0
2009-03-09 15:05:00,22.56,22.56,22.38,22.47,607900.0,12.6831,12.6831,12.5819,12.6325,607900.0
2009-03-09 15:10:00,22.48,22.48,22.29,22.33,689800.0,12.6381,12.6381,12.5313,12.5538,689800.0
2009-03-09 15:15:00,22.34,22.34,22.21,22.29,722000.0,12.5594,12.5594,12.4863,12.5313,722000.0
2009-03-09 15:20:00,22.27,22.35,22.18,22.3,585500.0,12.52,12.565,12.4694,12.5369,585500.0
2009-03-09 15:25:00,22.3,22.48,22.29,22.39,481800.0,12.5369,12.6381,12.5313,12.5875,481800.0
2009-03-09 15:30:00,22.38,22.52,22.32,22.37,500200.0,12.5819,12.6606,12.5481,12.5762,500200.0
2009-03-09 15:35:00,22.38,22.48,22.35,22.37,1212500.0,12.5819,12.6381,12.565,12.5762,1212500.0
2009-03-09 15:40:00,22.36,22.47,22.36,22.44,779900.0,12.5706,12.6325,12.5706,12.6156,779900.0
2009-03-09 15:45:00,22.44,22.48,22.39,22.42,655100.0,12.6156,12.6381,12.5875,12.6044,655100.0
2009-03-09 15:50:00,22.42,22.66,22.41,22.64,957100.0,12.6044,12.7393,12.5987,12.728,957100.0
2009-03-09 15:55:00,22.65,22.73,22.63,22.68,1313200.0,12.7337,12.7786,12.7224,12.7505,1313200.0
2009-03-09 16:00:00,22.67,22.68,22.48,22.66,21400.0,12.7449,12.7505,12.6381,12.7393,21400.0
2009-03-09 16:05:00,22.66,22.69,22.6,22.64,5100.0,12.7393,12.7561,12.7055,12.728,5100.0
2009-03-09 16:10:00,22.65,22.7,22.64,22.64,21100.0,12.7337,12.7618,12.728,12.728,21100.0
2009-03-10 09:30:00,23.25,23.37,23.05,23.18,716200.0,13.071,13.1384,12.9585,13.0316,716200.0
2009-03-10 09:35:00,23.19,23.39,23.13,23.31,1210700.0,13.0372,13.1497,13.0035,13.1047,1210700.0
2009-03-10 09:40:00,23.31,23.76,23.28,23.73,2311800.0,13.1047,13.3577,13.0878,13.3408,2311800.0
2009-03-10 09:45:00,23.73,23.86,23.7,23.86,975200.0,13.3408,13.4139,13.324,13.4139,975200.0
2009-03-10 09:50:00,23.85,24.34,23.85,24.17,2183800.0,13.4083,13.6838,13.4083,13.5882,2183800.0
2009-03-10 09:55:00,24.17,24.22,24.06,24.06,1234100.0,13.5882,13.6163,13.5263,13.5263,1234100.0
2009-03-10 10:00:00,24.07,24.31,24.07,24.15,1326500.0,13.532,13.6669,13.532,13.5769,1326500.0
2009-03-10 10:05:00,24.15,24.33,24.1,24.25,1094700.0,13.5769,13.6781,13.5488,13.6332,1094700.0
2009-03-10 10:10:00,24.26,24.48,24.26,24.41,1051700.0,13.6388,13.7625,13.6388,13.7231,1051700.0
2009-03-10 10:15:00,24.41,24.52,24.25,24.29,648900.0,13.7231,13.785,13.6332,13.6557,648900.0
2009-03-10 10:20:00,24.3,24.32,24.16,24.18,657000.0,13.6613,13.6725,13.5826,13.5938,657000.0
2009-03-10 10:25:00,24.18,24.33,24.15,24.27,232800.0,13.5938,13.6781,13.5769,13.6444,232800.0
2009-03-10 10:30:00,24.27,24.35,24.16,24.16,477500.0,13.6444,13.6894,13.5826,13.5826,477500.0
2009-03-10 10:35:00,24.16,24.21,24.06,24.2,468200.0,13.5826,13.6107,13.5263,13.6051,468200.0
2009-03-10 10:40:00,24.2,24.2,24.12,24.13,446100.0,13.6051,13.6051,13.5601,13.5657,446100.0
2009-03-10 10:45:00,24.13,24.43,24.13,24.38,1261100.0,13.5657,13.7344,13.5657,13.7063,1261100.0
2009-03-10 10:50:00,24.38,24.45,24.32,24.42,690700.0,13.7063,13.7456,13.6725,13.7287,690700.0
2009-03-10 10:55:00,24.42,24.42,24.3,24.33,892700.0,13.7287,13.7287,13.6613,13.6781,892700.0
2009-03-10 11:00:00,24.32,24.39,24.29,24.35,391200.0,13.6725,13.7119,13.6557,13.6894,391200.0
2009-03-10 11:05:00,24.34,24.44,24.34,24.41,439800.0,13.6838,13.74,13.6838,13.7231,439800.0
2009-03-10 11:10:00,24.41,24.45,24.39,24.44,696400.0,13.7231,13.7456,13.7119,13.74,696400.0
2009-03-10 11:15:00,24.43,24.46,24.39,24.41,447700.0,13.7344,13.7512,13.7119,13.7231,447700.0
2009-03-10 11:20:00,24.41,24.53,24.4,24.5,774900.0,13.7231,13.7906,13.7175,13.7737,774900.0
2009-03-10 11:25:00,24.5,24.55,24.49,24.51,631100.0,13.7737,13.8018,13.7681,13.7793,631100.0
2009-03-10 11:30:00,24.51,24.66,24.5,24.66,524900.0,13.7793,13.8637,13.7737,13.8637,524900.0
2009-03-10 11:35:00,24.66,24.68,24.54,24.55,571400.0,13.8637,13.8749,13.7962,13.8018,571400.0
2009-03-10 11:40:00,24.57,24.58,24.46,24.46,366200.0,13.8131,13.8187,13.7512,13.7512,366200.0
2009-03-10 11:45:00,24.47,24.51,24.44,24.47,361300.0,13.7568,13.7793,13.74,13.7568,361300.0
2009-03-10 11:50:00,24.48,24.63,24.48,24.53,404000.0,13.7625,13.8468,13.7625,13.7906,404000.0
2009-03-10 11:55:00,24.52,24.78,24.52,24.78,992600.0,13.785,13.9311,13.785,13.9311,992600.0
2009-03-10 12:00:00,24.78,25.04,24.77,25.01,1164800.0,13.9311,14.0773,13.9255,14.0604,1164800.0
2009-03-10 12:05:00,25.01,25.11,24.89,24.9,509000.0,14.0604,14.1167,13.993,13.9986,509000.0
2009-03-10 12:10:00,24.89,25.0,24.85,24.89,625600.0,13.993,14.0548,13.9705,13.993,625600.0
2009-03-10 12:15:00,24.89,24.97,24.86,24.92,710800.0,13.993,14.0379,13.9761,14.0098,710800.0
2009-03-10 12:20:00,24.92,24.95,24.85,24.87,350400.0,14.0098,14.0267,13.9705,13.9817,350400.0
2009-03-10 12:25:00,24.88,24.94,24.83,24.85,120900.0,13.9873,14.0211,13.9592,13.9705,120900.0
2009-03-10 12:30:00,24.85,24.95,24.83,24.92,652800.0,13.9705,14.0267,13.9592,14.0098,652800.0
2009-03-10 12:35:00,24.92,24.98,24.85,24.93,571700.0,14.0098,14.0436,13.9705,14.0155,571700.0
2009-03-10 12:40:00,24.92,24.96,24.89,24.93,198900.0,14.0098,14.0323,13.993,14.0155,198900.0
2009-03-10 12:45:00,24.93,24.94,24.82,24.86,307200.0,14.0155,14.0211,13.9536,13.9761,307200.0
2009-03-10 12:50:00,24.86,24.88,24.7,24.71,399400.0,13.9761,13.9873,13.8862,13.8918,399400.0
2009-03-10 12:55:00,24.71,24.74,24.67,24.71,282000.0,13.8918,13.9086,13.8693,13.8918,282000.0
2009-03-10 13:00:00,24.7,24.77,24.69,24.71,291800.0,13.8862,13.9255,13.8805,13.8918,291800.0
2009-03-10 13:05:00,24.72,24.79,24.7,24.74,404200.0,13.8974,13.9367,13.8862,13.9086,404200.0
2009-03-10 13:10:00,24.75,24.87,24.75,24.86,265200.0,13.9143,13.9817,13.9143,13.9761,265200.0
2009-03-10 13:15:00,24.86,24.91,24.83,24.89,606500.0,13.9761,14.0042,13.9592,13.993,606500.0
2009-03-10 13:20:00,24.9,24.92,24.87,24.88,269100.0,13.9986,14.0098,13.9817,13.9873,269100.0
2009-03-10 13:25:00,24.89,24.9,24.83,24.86,140900.0,13.993,13.9986,13.9592,13.9761,140900.0
2009-03-10 13:30:00,24.86,24.99,24.86,24.98,239100.0,13.9761,14.0492,13.9761,14.0436,239100.0
2009-03-10 13:35:00,24.98,24.99,24.92,24.95,192400.0,14.0436,14.0492,14.0098,14.0267,192400.0
2009-03-10 13:40:00,24.95,25.11,24.95,25.08,911600.0,14.0267,14.1167,14.0267,14.0998,911600.0
2009-03-10 13:45:00,25.08,25.09,25.0,25.0,575400.0,14.0998,14.1054,14.0548,14.0548,575400.0
2009-03-10 13:50:00,25.01,25.01,24.89,24.89,437500.0,14.0604,14.0604,13.993,13.993,437500.0
2009-03-10 13:55:00,24.88,24.89,24.79,24.84,542700.0,13.9873,13.993,13.9367,13.9649,542700.0
2009-03-10 14:00:00,24.84,24.91,24.84,24.89,330100.0,13.9649,14.0042,13.9649,13.993,330100.0
2009-03-10 14:05:00,24.9,24.95,24.79,24.84,437300.0,13.9986,14.0267,13.9367,13.9649,437300.0
2009-03-10 14:10:00,24.84,24.89,24.73,24.75,403900.0,13.9649,13.993,13.903,13.9143,403900.0
2009-03-10 14:15:00,24.75,24.75,24.64,24.7,1097800.0,13.9143,13.9143,13.8524,13.8862,1097800.0
2009-03-10 14:20:00,24.7,24.72,24.62,24.67,385500.0,13.8862,13.8974,13.8412,13.8693,385500.0
2009-03-10 14:25:00,24.68,24.8,24.66,24.76,523700.0,13.8749,13.9424,13.8637,13.9199,523700.0
2009-03-10 14:30:00,24.77,24.85,24.74,24.81,594300.0,13.9255,13.9705,13.9086,13.948,594300.0
2009-03-10 14:35:00,24.81,24.84,24.76,24.8,399400.0,13.948,13.9649,13.9199,13.9424,399400.0
2009-03-10 14:40:00,24.81,24.92,24.81,24.91,248500.0,13.948,14.0098,13.948,14.0042,248500.0
2009-03-10 14:45:00,24.91,24.98,24.77,24.79,794100.0,14.0042,14.0436,13.9255,13.9367,794100.0
2009-03-10 14:50:00,24.79,24.98,24.79,24.97,402200.0,13.9367,14.0436,13.9367,14.0379,402200.0
2009-03-10 14:55:00,24.98,25.15,24.97,25.13,635000.0,14.0436,14.1391,14.0379,14.1279,635000.0
2009-03-10 15:00:00,25.14,25.16,25.03,25.06,885000.0,14.1335,14.1448,14.0717,14.0885,885000.0
2009-03-10 15:05:00,25.06,25.2,25.05,25.16,776800.0,14.0885,14.1672,14.0829,14.1448,776800.0
2009-03-10 15:10:00,25.16,25.21,25.13,25.18,496400.0,14.1448,14.1729,14.1279,14.156,496400.0
2009-03-10 15:15:00,25.19,25.21,25.08,25.19,552700.0,14.1616,14.1729,14.0998,14.1616,552700.0
2009-03-10 15:20:00,25.2,25.35,25.14,25.3,948300.0,14.1672,14.2516,14.1335,14.2235,948300.0
2009-03-10 15:25:00,25.29,25.55,25.28,25.53,1875900.0,14.2178,14.364,14.2122,14.3528,1875900.0
2009-03-10 15:30:00,25.53,25.61,25.46,25.48,1169500.0,14.3528,14.3977,14.3134,14.3247,1169500.0
2009-03-10 15:35:00,25.48,25.49,25.32,25.43,1126700.0,14.3247,14.3303,14.2347,14.2966,1126700.0
2009-03-10 15:40:00,25.44,25.58,25.37,25.45,1494300.0,14.3022,14.3809,14.2628,14.3078,1494300.0
2009-03-10 15:45:00,25.45,25.48,25.34,25.42,1339200.0,14.3078,14.3247,14.246,14.2909,1339200.0
2009-03-10 15:50:00,25.42,25.65,25.39,25.6,2895900.0,14.2909,14.4202,14.2741,14.3921,2895900.0
2009-03-10 15:55:00,25.6,25.82,25.59,25.68,6970200.0,14.3921,14.5158,14.3865,14.4371,6970200.0
2009-03-10 16:00:00,25.66,25.77,25.6,25.76,202400.0,14.4259,14.4877,14.3921,14.4821,202400.0
2009-03-10 16:05:00,25.84,25.9,25.82,25.9,108900.0,14.5271,14.5608,14.5158,14.5608,108900.0
2009-03-10 16:10:00,25.91,25.95,25.87,25.87,107900.0,14.5664,14.5889,14.5439,14.5439,107900.0
2009-03-11 09:30:00,25.99,26.07,25.33,25.35,855600.0,14.6114,14.6564,14.2403,14.2516,855600.0
2009-03-11 09:35:00,25.34,25.74,25.03,25.74,1662000.0,14.246,14.4708,14.0717,14.4708,1662000.0
2009-03-11 09:40:00,25.72,26.0,25.51,26.0,1083700.0,14.4596,14.617,14.3415,14.617,1083700.0
2009-03-11 09:45:00,26.0,26.14,25.86,25.92,855900.0,14.617,14.6957,14.5383,14.572,855900.0
2009-03-11 09:50:00,25.93,26.18,25.81,26.14,874200.0,14.5776,14.7182,14.5102,14.6957,874200.0
2009-03-11 09:55:00,26.14,26.15,25.88,25.97,1028200.0,14.6957,14.7013,14.5495,14.6001,1028200.0
2009-03-11 10:00:00,25.97,26.01,25.87,25.95,717100.0,14.6001,14.6226,14.5439,14.5889,717100.0
2009-03-11 10:05:00,25.97,26.01,25.82,25.82,930300.0,14.6001,14.6226,14.5158,14.5158,930300.0
2009-03-11 10:10:00,25.82,25.9,25.75,25.84,514800.0,14.5158,14.5608,14.4765,14.5271,514800.0
2009-03-11 10:15:00,25.84,25.9,25.77,25.84,617800.0,14.5271,14.5608,14.4877,14.5271,617800.0
2009-03-11 10:20:00,25.83,26.0,25.82,25.93,663300.0,14.5214,14.617,14.5158,14.5776,663300.0
2009-03-11 10:25:00,25.93,26.01,25.9,26.0,454100.0,14.5776,14.6226,14.5608,14.617,454100.0
2009-03-11 10:30:00,26.0,26.0,25.79,25.8,459100.0,14.617,14.617,14.4989,14.5046,459100.0
2009-03-11 10:35:00,25.79,25.83,25.67,25.77,338700.0,14.4989,14.5214,14.4315,14.4877,338700.0
2009-03-11 10:40:00,25.76,25.78,25.66,25.68,327000.0,14.4821,14.4933,14.4259,14.4371,327000.0
2009-03-11 10:45:00,25.67,25.67,25.51,25.55,308200.0,14.4315,14.4315,14.3415,14.364,308200.0
2009-03-11 10:50:00,25.56,25.79,25.54,25.74,630400.0,14.3696,14.4989,14.3584,14.4708,630400.0
2009-03-11 10:55:00,25.74,25.8,25.69,25.77,404900.0,14.4708,14.5046,14.4427,14.4877,404900.0
2009-03-11 11:00:00,25.77,25.84,25.7,25.77,234700.0,14.4877,14.5271,14.4483,14.4877,234700.0
2009-03-11 11:05:00,25.77,25.77,25.64,25.68,137500.0,14.4877,14.4877,14.4146,14.4371,137500.0
2009-03-11 11:10:00,25.69,25.7,25.55,25.61,332100.0,14.4427,14.4483,14.364,14.3977,332100.0
2009-03-11 11:15:00,25.63,25.63,25.3,25.3,387200.0,14.409,14.409,14.2235,14.2235,387200.0
2009-03-11 11:20:00,25.3,25.31,25.06,25.25,766900.0,14.2235,14.2291,14.0885,14.1954,766900.0
2009-03-11 11:25:00,25.26,25.34,25.15,25.15,521000.0,14.201,14.246,14.1391,14.1391,521000.0
2009-03-11 11:30:00,25.17,25.23,25.08,25.08,323900.0,14.1504,14.1841,14.0998,14.0998,323900.0
2009-03-11 11:35:00,25.08,25.32,24.93,25.25,604900.0,14.0998,14.2347,14.0155,14.1954,604900.0
2009-03-11 11:40:00,25.25,25.32,25.17,25.18,383600.0,14.1954,14.2347,14.1504,14.156,383600.0
2009-03-11 11:45:00,25.18,25.24,25.08,25.08,718100.0,14.156,14.1897,14.0998,14.0998,718100.0
2009-03-11 11:50:00,25.09,25.28,25.08,25.25,502600.0,14.1054,14.2122,14.0998,14.1954,502600.0
2009-03-11 11:55:00,25.26,25.32,25.21,25.31,289500.0,14.201,14.2347,14.1729,14.2291,289500.0
2009-03-11 12:00:00,25.32,25.46,25.32,25.4,325500.0,14.2347,14.3134,14.2347,14.2797,325500.0
2009-03-11 12:05:00,25.39,25.42,25.3,25.31,400200.0,14.2741,14.2909,14.2235,14.2291,400200.0
2009-03-11 12:10:00,25.32,25.4,25.3,25.4,199700.0,14.2347,14.2797,14.2235,14.2797,199700.0
2009-03-11 12:15:00,25.4,25.48,25.33,25.33,91100.0,14.2797,14.3247,14.2403,14.2403,91100.0
2009-03-11 12:20:00,25.34,25.34,25.19,25.28,151900.0,14.246,14.246,14.1616,14.2122,151900.0
2009-03-11 12:25:00,25.28,25.3,25.22,25.29,112600.0,14.2122,14.2235,14.1785,14.2178,112600.0
2009-03-11 12:30:00,25.29,25.37,25.29,25.37,144600.0,14.2178,14.2628,14.2178,14.2628,144600.0
2009-03-11 12:35:00,25.36,25.43,25.19,25.19,296200.0,14.2572,14.2966,14.1616,14.1616,296200.0
2009-03-11 12:40:00,25.19,25.26,25.13,25.18,312400.0,14.1616,14.201,14.1279,14.156,312400.0
2009-03-11 12:45:00,25.18,25.23,25.15,25.2,340400.0,14.156,14.1841,14.1391,14.1672,340400.0
2009-03-11 12:50:00,25.2,25.23,25.17,25.21,147700.0,14.1672,14.1841,14.1504,14.1729,147700.0
2009-03-11 12:55:00,25.21,25.21,25.07,25.07,280100.0,14.1729,14.1729,14.0942,14.0942,280100.0
2009-03-11 13:00:00,25.08,25.18,25.08,25.18,160500.0,14.0998,14.156,14.0998,14.156,160500.0
2009-03-11 13:05:00,25.18,25.21,25.12,25.13,230500.0,14.156,14.1729,14.1223,14.1279,230500.0
2009-03-11 13:10:00,25.13,25.34,25.13,25.32,217700.0,14.1279,14.246,14.1279,14.2347,217700.0
2009-03-11 13:15:00,25.32,25.49,25.3,25.46,251500.0,14.2347,14.3303,14.2235,14.3134,251500.0
2009-03-11 13:20:00,25.47,25.49,25.36,25.4,126300.0,14.319,14.3303,14.2572,14.2797,126300.0
2009-03-11 13:25:00,25.39,25.39,25.26,25.3,127200.0,14.2741,14.2741,14.201,14.2235,127200.0
2009-03-11 13:30:00,25.31,25.38,25.31,25.35,141900.0,14.2291,14.2684,14.2291,14.2516,141900.0
2009-03-11 13:35:00,25.35,25.7,25.35,25.7,324600.0,14.2516,14.4483,14.2516,14.4483,324600.0
2009-03-11 13:40:00,25.7,25.72,25.61,25.65,287600.0,14.4483,14.4596,14.3977,14.4202,287600.0
2009-03-11 13:45:00,25.67,25.71,25.58,25.58,395200.0,14.4315,14.454,14.3809,14.3809,395200.0
2009-03-11 13:50:00,25.59,25.62,25.47,25.48,283100.0,14.3865,14.4034,14.319,14.3247,283100.0
2009-03-11 13:55:00,25.48,25.65,25.47,25.63,220800.0,14.3247,14.4202,14.319,14.409,220800.0
2009-03-11 14:00:00,25.64,25.73,25.59,25.61,272800.0,14.4146,14.4652,14.3865,14.3977,272800.0
2009-03-11 14:05:00,25.61,25.61,25.31,25.31,464300.0,14.3977,14.3977,14.2291,14.2291,464300.0
2009-03-11 14:10:00,25.3,25.39,25.26,25.34,402900.0,14.2235,14.2741,14.201,14.246,402900.0
2009-03-11 14:15:00,25.36,25.36,25.13,25.19,530200.0,14.2572,14.2572,14.1279,14.1616,530200.0
2009-03-11 14:20:00,25.18,25.28,25.15,25.22,418100.0,14.156,14.2122,14.1391,14.1785,418100.0
2009-03-11 14:25:00,25.21,25.35,25.16,25.34,286600.0,14.1729,14.2516,14.1448,14.246,286600.0
2009-03-11 14:30:00,25.34,25.4,25.31,25.34,277600.0,14.246,14.2797,14.2291,14.246,277600.0
2009-03-11 14:35:00,25.37,25.5,25.33,25.47,467700.0,14.2628,14.3359,14.2403,14.319,467700.0
2009-03-11 14:40:00,25.44,25.65,25.39,25.65,365900.0,14.3022,14.4202,14.2741,14.4202,365900.0
2009-03-11 14:45:00,25.66,25.75,25.61,25.68,683000.0,14.4259,14.4765,14.3977,14.4371,683000.0
2009-03-11 14:50:00,25.69,25.73,25.54,25.62,376700.0,14.4427,14.4652,14.3584,14.4034,376700.0
2009-03-11 14:55:00,25.6,25.62,25.45,25.48,200000.0,14.3921,14.4034,14.3078,14.3247,200000.0
2009-03-11 15:00:00,25.49,25.72,25.46,25.7,316200.0,14.3303,14.4596,14.3134,14.4483,316200.0
2009-03-11 15:05:00,25.7,25.75,25.59,25.74,392300.0,14.4483,14.4765,14.3865,14.4708,392300.0
2009-03-11 15:10:00,25.76,25.93,25.72,25.92,586100.0,14.4821,14.5776,14.4596,14.572,586100.0
2009-03-11 15:15:00,25.9,26.0,25.84,25.97,574800.0,14.5608,14.617,14.5271,14.6001,574800.0
2009-03-11 15:20:00,25.98,26.05,25.96,26.03,1041100.0,14.6058,14.6451,14.5945,14.6339,1041100.0
2009-03-11 15:25:00,26.03,26.13,25.99,26.02,726700.0,14.6339,14.6901,14.6114,14.6282,726700.0
2009-03-11 15:30:00,26.01,26.04,25.85,25.99,608200.0,14.6226,14.6395,14.5327,14.6114,608200.0
2009-03-11 15:35:00,25.99,26.14,25.97,26.13,781000.0,14.6114,14.6957,14.6001,14.6901,781000.0
2009-03-11 15:40:00,26.13,26.22,26.09,26.14,1033000.0,14.6901,14.7407,14.6676,14.6957,1033000.0
2009-03-11 15:45:00,26.13,26.2,25.87,25.96,946500.0,14.6901,14.7294,14.5439,14.5945,946500.0
2009-03-11 15:50:00,25.96,26.03,25.57,25.58,1372800.0,14.5945,14.6339,14.3753,14.3809,1372800.0
2009-03-11 15:55:00,25.57,25.58,25.05,25.29,3985200.0,14.3753,14.3809,14.0829,14.2178,3985200.0
2009-03-11 16:00:00,25.25,25.37,25.18,25.37,1371200.0,14.1954,14.2628,14.156,14.2628,1371200.0
2009-03-11 16:05:00,25.37,25.45,25.37,25.45,117200.0,14.2628,14.3078,14.2628,14.3078,117200.0
2009-03-11 16:10:00,25.45,25.46,25.31,25.33,126300.0,14.3078,14.3134,14.2291,14.2403,126300.0
2009-03-12 09:30:00,25.32,25.46,25.06,25.42,482300.0,14.2347,14.3134,14.0885,14.2909,482300.0
2009-03-12 09:35:00,25.43,25.46,25.05,25.26,516600.0,14.2966,14.3134,14.0829,14.201,516600.0
2009-03-12 09:40:00,25.25,25.25,25.06,25.12,488100.0,14.1954,14.1954,14.0885,14.1223,488100.0
2009-03-12 09:45:00,25.13,25.3,25.0,25.29,449500.0,14.1279,14.2235,14.0548,14.2178,449500.0
2009-03-12 09:50:00,25.3,25.33,25.15,25.18,366700.0,14.2235,14.2403,14.1391,14.156,366700.0
2009-03-12 09:55:00,25.18,25.45,25.17,25.41,251300.0,14.156,14.3078,14.1504,14.2853,251300.0
2009-03-12 10:00:00,25.41,25.62,25.34,25.53,454300.0,14.2853,14.4034,14.246,14.3528,454300.0
2009-03-12 10:05:00,25.54,25.62,25.46,25.55,381400.0,14.3584,14.4034,14.3134,14.364,381400.0
2009-03-12 10:10:00,25.55,25.63,25.43,25.52,357400.0,14.364,14.409,14.2966,14.3471,357400.0
2009-03-12 10:15:00,25.53,25.67,25.47,25.57,552000.0,14.3528,14.4315,14.319,14.3753,552000.0
2009-03-12 10:20:00,25.57,25.91,25.56,25.82,607500.0,14.3753,14.5664,14.3696,14.5158,607500.0
2009-03-12 10:25:00,25.82,25.85,25.7,25.72,238800.0,14.5158,14.5327,14.4483,14.4596,238800.0
2009-03-12 10:30:00,25.73,25.87,25.65,25.67,314900.0,14.4652,14.5439,14.4202,14.4315,314900.0
2009-03-12 10:35:00,25.67,25.75,25.5,25.73,288600.0,14.4315,14.4765,14.3359,14.4652,288600.0
2009-03-12 10:40:00,25.74,25.93,25.74,25.84,303700.0,14.4708,14.5776,14.4708,14.5271,303700.0
2009-03-12 10:45:00,25.84,26.03,25.78,25.93,402600.0,14.5271,14.6339,14.4933,14.5776,402600.0
2009-03-12 10:50:00,25.93,26.0,25.83,25.9,361300.0,14.5776,14.617,14.5214,14.5608,361300.0
2009-03-12 10:55:00,25.89,25.94,25.83,25.86,221700.0,14.5552,14.5833,14.5214,14.5383,221700.0
2009-03-12 11:00:00,25.85,26.0,25.84,25.97,317300.0,14.5327,14.617,14.5271,14.6001,317300.0
2009-03-12 11:05:00,25.97,26.0,25.81,25.9,403100.0,14.6001,14.617,14.5102,14.5608,403100.0
2009-03-12 11:10:00,25.91,26.11,25.87,26.07,356700.0,14.5664,14.6788,14.5439,14.6564,356700.0
2009-03-12 11:15:00,26.06,26.1,26.01,26.03,247000.0,14.6507,14.6732,14.6226,14.6339,247000.0
2009-03-12 11:20:00,26.02,26.03,25.78,25.85,352300.0,14.6282,14.6339,14.4933,14.5327,352300.0
2009-03-12 11:25:00,25.84,25.99,25.84,25.9,305200.0,14.5271,14.6114,14.5271,14.5608,305200.0
2009-03-12 11:30:00,25.9,25.92,25.81,25.84,117300.0,14.5608,14.572,14.5102,14.5271,117300.0
2009-03-12 11:35:00,25.84,25.91,25.77,25.89,243500.0,14.5271,14.5664,14.4877,14.5552,243500.0
2009-03-12 11:40:00,25.89,26.07,25.88,26.06,334700.0,14.5552,14.6564,14.5495,14.6507,334700.0
2009-03-12 11:45:00,26.06,26.09,25.91,25.96,222600.0,14.6507,14.6676,14.5664,14.5945,222600.0
2009-03-12 11:50:00,25.95,26.08,25.93,25.93,256200.0,14.5889,14.662,14.5776,14.5776,256200.0
2009-03-12 11:55:00,25.94,26.0,25.94,25.99,170800.0,14.5833,14.617,14.5833,14.6114,170800.0
2009-03-12 12:00:00,25.98,26.05,25.98,26.04,137200.0,14.6058,14.6451,14.6058,14.6395,137200.0
2009-03-12 12:05:00,26.04,26.11,26.0,26.08,202100.0,14.6395,14.6788,14.617,14.662,202100.0
2009-03-12 12:10:00,26.08,26.08,25.98,26.02,223800.0,14.662,14.662,14.6058,14.6282,223800.0
2009-03-12 12:15:00,26.02,26.08,25.98,26.02,238000.0,14.6282,14.662,14.6058,14.6282,238000.0
2009-03-12 12:20:00,26.02,26.08,25.95,25.99,171800.0,14.6282,14.662,14.5889,14.6114,171800.0
2009-03-12 12:25:00,25.98,26.0,25.88,25.92,298300.0,14.6058,14.617,14.5495,14.572,298300.0
2009-03-12 12:30:00,25.91,26.07,25.89,26.03,203600.0,14.5664,14.6564,14.5552,14.6339,203600.0
2009-03-12 12:35:00,26.05,26.08,25.98,26.04,109600.0,14.6451,14.662,14.6058,14.6395,109600.0
2009-03-12 12:40:00,26.06,26.11,26.04,26.09,155100.0,14.6507,14.6788,14.6395,14.6676,155100.0
2009-03-12 12:45:00,26.1,26.11,26.02,26.07,223100.0,14.6732,14.6788,14.6282,14.6564,223100.0
2009-03-12 12:50:00,26.07,26.22,26.06,26.22,466300.0,14.6564,14.7407,14.6507,14.7407,466300.0
2009-03-12 12:55:00,26.22,26.33,26.19,26.31,530700.0,14.7407,14.8025,14.7238,14.7913,530700.0
2009-03-12 13:00:00,26.31,26.43,26.28,26.38,587400.0,14.7913,14.8587,14.7744,14.8306,587400.0
2009-03-12 13:05:00,26.38,26.38,26.31,26.35,361800.0,14.8306,14.8306,14.7913,14.8138,361800.0
2009-03-12 13:10:00,26.35,26.4,26.15,26.22,315300.0,14.8138,14.8419,14.7013,14.7407,315300.0
2009-03-12 13:15:00,26.23,26.27,26.18,26.25,386800.0,14.7463,14.7688,14.7182,14.7575,386800.0
2009-03-12 13:20:00,26.24,26.36,26.22,26.34,317400.0,14.7519,14.8194,14.7407,14.8081,317400.0
2009-03-12 13:25:00,26.34,26.34,26.22,26.32,425000.0,14.8081,14.8081,14.7407,14.7969,425000.0
2009-03-12 13:30:00,26.32,26.4,26.31,26.38,513600.0,14.7969,14.8419,14.7913,14.8306,513600.0
2009-03-12 13:35:00,26.38,26.47,26.37,26.47,627200.0,14.8306,14.8812,14.825,14.8812,627200.0
2009-03-12 13:40:00,26.46,26.62,26.46,26.55,591400.0,14.8756,14.9656,14.8756,14.9262,591400.0
2009-03-12 13:45:00,26.54,26.63,26.54,26.58,372500.0,14.9206,14.9712,14.9206,14.9431,372500.0
2009-03-12 13:50:00,26.59,26.72,26.55,26.71,468200.0,14.9487,15.0218,14.9262,15.0162,468200.0
2009-03-12 13:55:00,26.72,26.75,26.66,26.69,451600.0,15.0218,15.0386,14.988,15.0049,451600.0
2009-03-12 14:00:00,26.68,26.77,26.67,26.74,404000.0,14.9993,15.0499,14.9937,15.033,404000.0
2009-03-12 14:05:00,26.74,26.78,26.62,26.66,543900.0,15.033,15.0555,14.9656,14.988,543900.0
2009-03-12 14:10:00,26.67,26.97,26.67,26.9,799600.0,14.9937,15.1623,14.9937,15.123,799600.0
2009-03-12 14:15:00,26.9,26.91,26.82,26.88,543400.0,15.123,15.1286,15.078,15.1117,543400.0
2009-03-12 14:20:00,26.88,26.97,26.84,26.85,360100.0,15.1117,15.1623,15.0892,15.0949,360100.0
2009-03-12 14:25:00,26.85,26.96,26.85,26.92,350100.0,15.0949,15.1567,15.0949,15.1342,350100.0
2009-03-12 14:30:00,26.92,26.97,26.87,26.92,444400.0,15.1342,15.1623,15.1061,15.1342,444400.0
2009-03-12 14:35:00,26.93,27.04,26.89,27.0,922300.0,15.1398,15.2017,15.1174,15.1792,922300.0
2009-03-12 14:40:00,27.0,27.16,26.98,27.14,942500.0,15.1792,15.2691,15.168,15.2579,942500.0
2009-03-12 14:45:00,27.13,27.21,27.11,27.17,667800.0,15.2523,15.2973,15.241,15.2748,667800.0
2009-03-12 14:50:00,27.18,27.25,27.13,27.13,1019200.0,15.2804,15.3197,15.2523,15.2523,1019200.0
2009-03-12 14:55:00,27.14,27.17,26.97,26.97,789800.0,15.2579,15.2748,15.1623,15.1623,789800.0
2009-03-12 15:00:00,26.98,27.01,26.76,26.76,552100.0,15.168,15.1848,15.0443,15.0443,552100.0
2009-03-12 15:05:00,26.76,26.96,26.73,26.95,631700.0,15.0443,15.1567,15.0274,15.1511,631700.0
2009-03-12 15:10:00,26.96,27.06,26.84,27.06,699900.0,15.1567,15.2129,15.0892,15.2129,699900.0
2009-03-12 15:15:00,27.06,27.08,26.9,27.06,971800.0,15.2129,15.2242,15.123,15.2129,971800.0
2009-03-12 15:20:00,27.07,27.09,26.96,26.98,1109100.0,15.2185,15.2298,15.1567,15.168,1109100.0
2009-03-12 15:25:00,26.99,27.14,26.92,27.1,626300.0,15.1736,15.2579,15.1342,15.2354,626300.0
2009-03-12 15:30:00,27.1,27.1,26.97,27.0,880300.0,15.2354,15.2354,15.1623,15.1792,880300.0
2009-03-12 15:35:00,27.0,27.14,26.96,27.11,917800.0,15.1792,15.2579,15.1567,15.241,917800.0
2009-03-12 15:40:00,27.11,27.27,27.1,27.26,1401600.0,15.241,15.331,15.2354,15.3254,1401600.0
2009-03-12 15:45:00,27.26,27.38,27.25,27.28,2963500.0,15.3254,15.3928,15.3197,15.3366,2963500.0
2009-03-12 15:50:00,27.28,27.42,27.23,27.4,3885100.0,15.3366,15.4153,15.3085,15.4041,3885100.0
2009-03-12 15:55:00,27.4,27.41,27.06,27.2,5673900.0,15.4041,15.4097,15.2129,15.2916,5673900.0
2009-03-13 09:30:00,27.2,27.37,26.76,26.83,878700.0,15.2916,15.3872,15.0443,15.0836,878700.0
2009-03-13 09:35:00,26.83,26.97,26.65,26.87,691200.0,15.0836,15.1623,14.9824,15.1061,691200.0
2009-03-13 09:40:00,26.87,27.12,26.57,26.69,654900.0,15.1061,15.2467,14.9375,15.0049,654900.0
2009-03-13 09:45:00,26.7,26.79,26.58,26.65,697500.0,15.0105,15.0611,14.9431,14.9824,697500.0
2009-03-13 09:50:00,26.65,26.7,26.54,26.65,615400.0,14.9824,15.0105,14.9206,14.9824,615400.0
2009-03-13 09:55:00,26.68,26.91,26.56,26.91,766900.0,14.9993,15.1286,14.9318,15.1286,766900.0
2009-03-13 10:00:00,26.91,26.94,26.65,26.91,647500.0,15.1286,15.1455,14.9824,15.1286,647500.0
2009-03-13 10:05:00,26.9,27.1,26.81,27.07,554400.0,15.123,15.2354,15.0724,15.2185,554400.0
2009-03-13 10:10:00,27.08,27.13,26.84,26.86,489500.0,15.2242,15.2523,15.0892,15.1005,489500.0
2009-03-13 10:15:00,26.87,26.89,26.73,26.82,430900.0,15.1061,15.1174,15.0274,15.078,430900.0
2009-03-13 10:20:00,26.82,27.02,26.77,26.81,314400.0,15.078,15.1904,15.0499,15.0724,314400.0
2009-03-13 10:25:00,26.82,26.83,26.56,26.58,624700.0,15.078,15.0836,14.9318,14.9431,624700.0
2009-03-13 10:30:00,26.57,26.59,26.32,26.54,509300.0,14.9375,14.9487,14.7969,14.9206,509300.0
2009-03-13 10:35:00,26.54,26.68,26.42,26.62,443700.0,14.9206,14.9993,14.8531,14.9656,443700.0
2009-03-13 10:40:00,26.63,26.78,26.62,26.7,229600.0,14.9712,15.0555,14.9656,15.0105,229600.0
2009-03-13 10:45:00,26.7,26.9,26.66,26.8,290100.0,15.0105,15.123,14.988,15.0668,290100.0
2009-03-13 10:50:00,26.8,26.81,26.62,26.71,166400.0,15.0668,15.0724,14.9656,15.0162,166400.0
2009-03-13 10:55:00,26.7,26.74,26.48,26.56,224700.0,15.0105,15.033,14.8869,14.9318,224700.0
2009-03-13 11:00:00,26.55,26.66,26.47,26.56,423500.0,14.9262,14.988,14.8812,14.9318,423500.0
2009-03-13 11:05:00,26.54,26.55,26.24,26.29,307700.0,14.9206,14.9262,14.7519,14.78,307700.0
2009-03-13 11:10:00,26.29,26.41,26.19,26.4,397000.0,14.78,14.8475,14.7238,14.8419,397000.0
2009-03-13 11:15:00,26.4,26.42,26.26,26.27,455600.0,14.8419,14.8531,14.7632,14.7688,455600.0
2009-03-13 11:20:00,26.25,26.52,26.17,26.52,375000.0,14.7575,14.9093,14.7126,14.9093,375000.0
2009-03-13 11:25:00,26.51,26.51,26.31,26.4,220400.0,14.9037,14.9037,14.7913,14.8419,220400.0
2009-03-13 11:30:00,26.37,26.4,26.21,26.22,179600.0,14.825,14.8419,14.7351,14.7407,179600.0
2009-03-13 11:35:00,26.23,26.42,26.21,26.36,256600.0,14.7463,14.8531,14.7351,14.8194,256600.0
2009-03-13 11:40:00,26.35,26.36,26.23,26.25,282200.0,14.8138,14.8194,14.7463,14.7575,282200.0
2009-03-13 11:45:00,26.25,26.3,26.07,26.1,470700.0,14.7575,14.7857,14.6564,14.6732,470700.0
2009-03-13 11:50:00,26.09,26.22,26.05,26.05,301100.0,14.6676,14.7407,14.6451,14.6451,301100.0
2009-03-13 11:55:00,26.05,26.23,26.04,26.19,359600.0,14.6451,14.7463,14.6395,14.7238,359600.0
2009-03-13 12:00:00,26.18,26.35,26.18,26.23,395000.0,14.7182,14.8138,14.7182,14.7463,395000.0
2009-03-13 12:05:00,26.23,26.23,26.07,26.08,273800.0,14.7463,14.7463,14.6564,14.662,273800.0
2009-03-13 12:10:00,26.07,26.07,25.93,25.95,475300.0,14.6564,14.6564,14.5776,14.5889,475300.0
2009-03-13 12:15:00,25.95,25.95,25.82,25.85,142500.0,14.5889,14.5889,14.5158,14.5327,142500.0
2009-03-13 12:20:00,25.86,25.94,25.8,25.94,261900.0,14.5383,14.5833,14.5046,14.5833,261900.0
2009-03-13 12:25:00,25.94,26.03,25.91,25.94,232700.0,14.5833,14.6339,14.5664,14.5833,232700.0
2009-03-13 12:30:00,25.93,25.99,25.87,25.87,134700.0,14.5776,14.6114,14.5439,14.5439,134700.0
2009-03-13 12:35:00,25.87,25.99,25.87,25.93,353200.0,14.5439,14.6114,14.5439,14.5776,353200.0
2009-03-13 12:40:00,25.93,26.2,25.92,26.2,248200.0,14.5776,14.7294,14.572,14.7294,248200.0
2009-03-13 12:45:00,26.2,26.37,26.19,26.27,513500.0,14.7294,14.825,14.7238,14.7688,513500.0
2009-03-13 12:50:00,26.27,26.32,26.12,26.17,194000.0,14.7688,14.7969,14.6845,14.7126,194000.0
2009-03-13 12:55:00,26.18,26.25,26.11,26.21,485200.0,14.7182,14.7575,14.6788,14.7351,485200.0
2009-03-13 13:00:00,26.22,26.26,26.17,26.25,108600.0,14.7407,14.7632,14.7126,14.7575,108600.0
2009-03-13 13:05:00,26.24,26.35,26.2,26.33,89500.0,14.7519,14.8138,14.7294,14.8025,89500.0
2009-03-13 13:10:00,26.33,26.75,26.33,26.75,296100.0,14.8025,15.0386,14.8025,15.0386,296100.0
2009-03-13 13:15:00,26.75,26.75,26.54,26.57,215200.0,15.0386,15.0386,14.9206,14.9375,215200.0
2009-03-13 13:20:00,26.57,26.57,26.49,26.54,93600.0,14.9375,14.9375,14.8925,14.9206,93600.0
2009-03-13 13:25:00,26.56,26.67,26.49,26.65,137100.0,14.9318,14.9937,14.8925,14.9824,137100.0
2009-03-13 13:30:00,26.65,26.68,26.59,26.68,155000.0,14.9824,14.9993,14.9487,14.9993,155000.0
2009-03-13 13:35:00,26.68,26.72,26.42,26.47,267700.0,14.9993,15.0218,14.8531,14.8812,267700.0
2009-03-13 13:40:00,26.47,26.63,26.47,26.58,142600.0,14.8812,14.9712,14.8812,14.9431,142600.0
2009-03-13 13:45:00,26.57,26.6,26.48,26.56,289500.0,14.9375,14.9543,14.8869,14.9318,289500.0
2009-03-13 13:50:00,26.56,26.76,26.55,26.67,547000.0,14.9318,15.0443,14.9262,14.9937,547000.0
2009-03-13 13:55:00,26.68,26.72,26.63,26.71,163100.0,14.9993,15.0218,14.9712,15.0162,163100.0
2009-03-13 14:00:00,26.71,26.75,26.64,26.7,378700.0,15.0162,15.0386,14.9768,15.0105,378700.0
2009-03-13 14:05:00,26.72,26.84,26.67,26.82,231900.0,15.0218,15.0892,14.9937,15.078,231900.0
2009-03-13 14:10:00,26.82,26.87,26.79,26.83,468000.0,15.078,15.1061,15.0611,15.0836,468000.0
2009-03-13 14:15:00,26.83,26.86,26.61,26.62,640100.0,15.0836,15.1005,14.9599,14.9656,640100.0
2009-03-13 14:20:00,26.61,26.62,26.47,26.51,248200.0,14.9599,14.9656,14.8812,14.9037,248200.0
2009-03-13 14:25:00,26.5,26.62,26.49,26.62,382200.0,14.8981,14.9656,14.8925,14.9656,382200.0
2009-03-13 14:30:00,26.62,26.75,26.59,26.74,242900.0,14.9656,15.0386,14.9487,15.033,242900.0
2009-03-13 14:35:00,26.74,26.85,26.73,26.76,324200.0,15.033,15.0949,15.0274,15.0443,324200.0
2009-03-13 14:40:00,26.75,26.77,26.68,26.72,283200.0,15.0386,15.0499,14.9993,15.0218,283200.0
2009-03-13 14:45:00,26.72,26.84,26.68,26.77,319900.0,15.0218,15.0892,14.9993,15.0499,319900.0
2009-03-13 14:50:00,26.77,26.77,26.67,26.72,212200.0,15.0499,15.0499,14.9937,15.0218,212200.0
2009-03-13 14:55:00,26.73,26.73,26.54,26.64,267800.0,15.0274,15.0274,14.9206,14.9768,267800.0
2009-03-13 15:00:00,26.62,26.71,26.59,26.67,348800.0,14.9656,15.0162,14.9487,14.9937,348800.0
2009-03-13 15:05:00,26.67,26.74,26.64,26.72,241600.0,14.9937,15.033,14.9768,15.0218,241600.0
2009-03-13 15:10:00,26.71,26.71,26.64,26.67,289100.0,15.0162,15.0162,14.9768,14.9937,289100.0
2009-03-13 15:15:00,26.68,26.86,26.66,26.84,524100.0,14.9993,15.1005,14.988,15.0892,524100.0
2009-03-13 15:20:00,26.84,27.0,26.8,26.97,361200.0,15.0892,15.1792,15.0668,15.1623,361200.0
2009-03-13 15:25:00,26.97,27.05,26.97,27.0,450900.0,15.1623,15.2073,15.1623,15.1792,450900.0
2009-03-13 15:30:00,27.01,27.05,26.74,26.9,416100.0,15.1848,15.2073,15.033,15.123,416100.0
2009-03-13 15:35:00,26.91,26.97,26.84,26.95,411300.0,15.1286,15.1623,15.0892,15.1511,411300.0
2009-03-13 15:40:00,26.95,27.0,26.87,26.96,473200.0,15.1511,15.1792,15.1061,15.1567,473200.0
2009-03-13 15:45:00,26.96,26.99,26.76,26.78,493700.0,15.1567,15.1736,15.0443,15.0555,493700.0
2009-03-13 15:50:00,26.79,26.94,26.77,26.94,532700.0,15.0611,15.1455,15.0499,15.1455,532700.0
2009-03-13 15:55:00,26.94,26.94,26.56,26.8,1845100.0,15.1455,15.1455,14.9318,15.0668,1845100.0
2009-03-16 09:30:00,26.81,27.07,26.4,26.51,1011100.0,15.0724,15.2185,14.8419,14.9037,1011100.0
2009-03-16 09:35:00,26.51,27.02,26.51,26.92,830000.0,14.9037,15.1904,14.9037,15.1342,830000.0
2009-03-16 09:40:00,26.92,26.95,26.49,26.5,300600.0,15.1342,15.1511,14.8925,14.8981,300600.0
2009-03-16 09:45:00,26.52,26.75,26.51,26.53,295900.0,14.9093,15.0386,14.9037,14.915,295900.0
2009-03-16 09:50:00,26.52,26.55,26.27,26.43,1007400.0,14.9093,14.9262,14.7688,14.8587,1007400.0
2009-03-16 09:55:00,26.44,26.58,26.25,26.37,570600.0,14.8644,14.9431,14.7575,14.825,570600.0
2009-03-16 10:00:00,26.37,26.47,26.24,26.37,422700.0,14.825,14.8812,14.7519,14.825,422700.0
2009-03-16 10:05:00,26.36,26.36,26.06,26.2,466800.0,14.8194,14.8194,14.6507,14.7294,466800.0
2009-03-16 10:10:00,26.21,26.21,25.88,25.99,446200.0,14.7351,14.7351,14.5495,14.6114,446200.0
2009-03-16 10:15:00,25.99,26.12,25.87,25.97,313700.0,14.6114,14.6845,14.5439,14.6001,313700.0
2009-03-16 10:20:00,25.97,26.2,25.91,26.17,318400.0,14.6001,14.7294,14.5664,14.7126,318400.0
2009-03-16 10:25:00,26.17,26.2,25.93,26.05,294800.0,14.7126,14.7294,14.5776,14.6451,294800.0
2009-03-16 10:30:00,26.06,26.41,26.04,26.39,468400.0,14.6507,14.8475,14.6395,14.8363,468400.0
2009-03-16 10:35:00,26.38,26.4,26.18,26.19,484100.0,14.8306,14.8419,14.7182,14.7238,484100.0
2009-03-16 10:40:00,26.19,26.23,26.07,26.14,173400.0,14.7238,14.7463,14.6564,14.6957,173400.0
2009-03-16 10:45:00,26.14,26.29,26.13,26.26,157800.0,14.6957,14.78,14.6901,14.7632,157800.0
2009-03-16 10:50:00,26.26,26.29,26.13,26.16,309200.0,14.7632,14.78,14.6901,14.707,309200.0
2009-03-16 10:55:00,26.17,26.25,26.1,26.11,124400.0,14.7126,14.7575,14.6732,14.6788,124400.0
2009-03-16 11:00:00,26.12,26.29,26.11,26.28,168100.0,14.6845,14.78,14.6788,14.7744,168100.0
2009-03-16 11:05:00,26.27,26.39,26.27,26.3,273800.0,14.7688,14.8363,14.7688,14.7857,273800.0
2009-03-16 11:10:00,26.3,26.33,26.23,26.3,180800.0,14.7857,14.8025,14.7463,14.7857,180800.0
2009-03-16 11:15:00,26.3,26.43,26.28,26.42,275800.0,14.7857,14.8587,14.7744,14.8531,275800.0
2009-03-16 11:20:00,26.43,26.58,26.39,26.56,420200.0,14.8587,14.9431,14.8363,14.9318,420200.0
2009-03-16 11:25:00,26.56,26.64,26.34,26.35,308500.0,14.9318,14.9768,14.8081,14.8138,308500.0
2009-03-16 11:30:00,26.35,26.49,26.35,26.43,127600.0,14.8138,14.8925,14.8138,14.8587,127600.0
2009-03-16 11:35:00,26.44,26.5,26.41,26.42,251800.0,14.8644,14.8981,14.8475,14.8531,251800.0
2009-03-16 11:40:00,26.42,26.42,26.3,26.34,88400.0,14.8531,14.8531,14.7857,14.8081,88400.0
2009-03-16 11:45:00,26.34,26.43,26.34,26.39,105200.0,14.8081,14.8587,14.8081,14.8363,105200.0
2009-03-16 11:50:00,26.39,26.43,26.27,26.29,163800.0,14.8363,14.8587,14.7688,14.78,163800.0
2009-03-16 11:55:00,26.29,26.32,26.24,26.28,118000.0,14.78,14.7969,14.7519,14.7744,118000.0
2009-03-16 12:00:00,26.28,26.29,26.12,26.15,243500.0,14.7744,14.78,14.6845,14.7013,243500.0
2009-03-16 12:05:00,26.15,26.27,26.14,26.26,146000.0,14.7013,14.7688,14.6957,14.7632,146000.0
2009-03-16 12:10:00,26.26,26.37,26.22,26.35,169400.0,14.7632,14.825,14.7407,14.8138,169400.0
2009-03-16 12:15:00,26.35,26.35,26.28,26.3,81200.0,14.8138,14.8138,14.7744,14.7857,81200.0
2009-03-16 12:20:00,26.29,26.34,26.27,26.3,106000.0,14.78,14.8081,14.7688,14.7857,106000.0
2009-03-16 12:25:00,26.3,26.33,26.28,26.33,172800.0,14.7857,14.8025,14.7744,14.8025,172800.0
2009-03-16 12:30:00,26.33,26.44,26.33,26.43,253200.0,14.8025,14.8644,14.8025,14.8587,253200.0
2009-03-16 12:35:00,26.42,26.5,26.35,26.35,407700.0,14.8531,14.8981,14.8138,14.8138,407700.0
2009-03-16 12:40:00,26.35,26.37,26.31,26.36,122700.0,14.8138,14.825,14.7913,14.8194,122700.0
2009-03-16 12:45:00,26.36,26.42,26.36,26.42,126900.0,14.8194,14.8531,14.8194,14.8531,126900.0
2009-03-16 12:50:00,26.42,26.44,26.35,26.39,172500.0,14.8531,14.8644,14.8138,14.8363,172500.0
2009-03-16 12:55:00,26.38,26.43,26.35,26.4,207100.0,14.8306,14.8587,14.8138,14.8419,207100.0
2009-03-16 13:00:00,26.39,26.42,26.28,26.29,413900.0,14.8363,14.8531,14.7744,14.78,413900.0
2009-03-16 13:05:00,26.3,26.3,26.21,26.24,165800.0,14.7857,14.7857,14.7351,14.7519,165800.0
2009-03-16 13:10:00,26.25,26.29,26.24,26.26,157500.0,14.7575,14.78,14.7519,14.7632,157500.0
2009-03-16 13:15:00,26.26,26.37,26.24,26.37,102900.0,14.7632,14.825,14.7519,14.825,102900.0
2009-03-16 13:20:00,26.37,26.37,26.23,26.27,117400.0,14.825,14.825,14.7463,14.7688,117400.0
2009-03-16 13:25:00,26.27,26.27,26.19,26.25,314300.0,14.7688,14.7688,14.7238,14.7575,314300.0
2009-03-16 13:30:00,26.26,26.28,26.23,26.27,148000.0,14.7632,14.7744,14.7463,14.7688,148000.0
2009-03-16 13:35:00,26.26,26.45,26.26,26.41,258600.0,14.7632,14.87,14.7632,14.8475,258600.0
2009-03-16 13:40:00,26.41,26.42,26.33,26.39,214700.0,14.8475,14.8531,14.8025,14.8363,214700.0
2009-03-16 13:45:00,26.4,26.45,26.39,26.42,168500.0,14.8419,14.87,14.8363,14.8531,168500.0
2009-03-16 13:50:00,26.41,26.42,26.26,26.27,193500.0,14.8475,14.8531,14.7632,14.7688,193500.0
2009-03-16 13:55:00,26.25,26.25,26.1,26.17,519200.0,14.7575,14.7575,14.6732,14.7126,519200.0
2009-03-16 14:00:00,26.17,26.17,26.09,26.15,171800.0,14.7126,14.7126,14.6676,14.7013,171800.0
2009-03-16 14:05:00,26.15,26.16,26.01,26.09,351500.0,14.7013,14.707,14.6226,14.6676,351500.0
2009-03-16 14:10:00,26.08,26.15,26.05,26.12,218000.0,14.662,14.7013,14.6451,14.6845,218000.0
2009-03-16 14:15:00,26.12,26.26,26.12,26.26,145400.0,14.6845,14.7632,14.6845,14.7632,145400.0
2009-03-16 14:20:00,26.26,26.27,26.08,26.08,234600.0,14.7632,14.7688,14.662,14.662,234600.0
2009-03-16 14:25:00,26.08,26.21,26.08,26.16,260600.0,14.662,14.7351,14.662,14.707,260600.0
2009-03-16 14:30:00,26.17,26.19,26.03,26.06,231300.0,14.7126,14.7238,14.6339,14.6507,231300.0
2009-03-16 14:35:00,26.06,26.1,25.98,26.02,317200.0,14.6507,14.6732,14.6058,14.6282,317200.0
2009-03-16 14:40:00,26.02,26.1,26.01,26.07,296200.0,14.6282,14.6732,14.6226,14.6564,296200.0
2009-03-16 14:45:00,26.07,26.11,26.05,26.05,200300.0,14.6564,14.6788,14.6451,14.6451,200300.0
2009-03-16 14:50:00,26.05,26.09,25.84,25.89,327500.0,14.6451,14.6676,14.5271,14.5552,327500.0
2009-03-16 14:55:00,25.89,25.92,25.64,25.7,348600.0,14.5552,14.572,14.4146,14.4483,348600.0
2009-03-16 15:00:00,25.7,25.84,25.63,25.63,394200.0,14.4483,14.5271,14.409,14.409,394200.0
2009-03-16 15:05:00,25.63,25.72,25.52,25.67,488400.0,14.409,14.4596,14.3471,14.4315,488400.0
2009-03-16 15:10:00,25.66,25.68,25.5,25.58,519900.0,14.4259,14.4371,14.3359,14.3809,519900.0
2009-03-16 15:15:00,25.57,25.57,25.3,25.44,414500.0,14.3753,14.3753,14.2235,14.3022,414500.0
2009-03-16 15:20:00,25.43,25.43,25.09,25.1,861600.0,14.2966,14.2966,14.1054,14.111,861600.0
2009-03-16 15:25:00,25.1,25.32,25.09,25.32,1035400.0,14.111,14.2347,14.1054,14.2347,1035400.0
2009-03-16 15:30:00,25.32,25.44,25.29,25.42,2144600.0,14.2347,14.3022,14.2178,14.2909,2144600.0
2009-03-16 15:35:00,25.42,25.43,25.16,25.2,837700.0,14.2909,14.2966,14.1448,14.1672,837700.0
2009-03-16 15:40:00,25.2,25.24,25.08,25.2,595400.0,14.1672,14.1897,14.0998,14.1672,595400.0
2009-03-16 15:45:00,25.21,25.32,25.1,25.1,873000.0,14.1729,14.2347,14.111,14.111,873000.0
2009-03-16 15:50:00,25.09,25.13,24.84,25.01,1751100.0,14.1054,14.1279,13.9649,14.0604,1751100.0
2009-03-16 15:55:00,25.02,25.08,24.61,24.63,5411500.0,14.0661,14.0998,13.8356,13.8468,5411500.0
2009-03-17 09:30:00,24.69,24.97,24.59,24.95,724900.0,13.8805,14.0379,13.8243,14.0267,724900.0
2009-03-17 09:35:00,24.96,24.96,24.38,24.39,699500.0,14.0323,14.0323,13.7063,13.7119,699500.0
2009-03-17 09:40:00,24.38,24.42,24.21,24.25,717900.0,13.7063,13.7287,13.6107,13.6332,717900.0
2009-03-17 09:45:00,24.25,24.51,24.23,24.47,703100.0,13.6332,13.7793,13.6219,13.7568,703100.0
2009-03-17 09:50:00,24.47,24.58,24.45,24.52,752700.0,13.7568,13.8187,13.7456,13.785,752700.0
2009-03-17 09:55:00,24.51,24.87,24.51,24.54,1025100.0,13.7793,13.9817,13.7793,13.7962,1025100.0
2009-03-17 10:00:00,24.54,25.05,24.53,24.75,1095100.0,13.7962,14.0829,13.7906,13.9143,1095100.0
2009-03-17 10:05:00,24.75,24.84,24.65,24.76,516400.0,13.9143,13.9649,13.858,13.9199,516400.0
2009-03-17 10:10:00,24.77,24.82,24.65,24.7,424900.0,13.9255,13.9536,13.858,13.8862,424900.0
2009-03-17 10:15:00,24.69,24.86,24.68,24.76,390300.0,13.8805,13.9761,13.8749,13.9199,390300.0
2009-03-17 10:20:00,24.76,24.97,24.75,24.94,369700.0,13.9199,14.0379,13.9143,14.0211,369700.0
2009-03-17 10:25:00,24.94,24.94,24.7,24.73,248800.0,14.0211,14.0211,13.8862,13.903,248800.0
2009-03-17 10:30:00,24.72,24.75,24.67,24.73,327200.0,13.8974,13.9143,13.8693,13.903,327200.0
2009-03-17 10:35:00,24.73,24.87,24.69,24.81,379300.0,13.903,13.9817,13.8805,13.948,379300.0
2009-03-17 10:40:00,24.81,24.89,24.71,24.88,304400.0,13.948,13.993,13.8918,13.9873,304400.0
2009-03-17 10:45:00,24.87,25.04,24.87,24.98,436000.0,13.9817,14.0773,13.9817,14.0436,436000.0
2009-03-17 10:50:00,24.99,24.99,24.87,24.93,196400.0,14.0492,14.0492,13.9817,14.0155,196400.0
2009-03-17 10:55:00,24.92,24.95,24.84,24.85,110600.0,14.0098,14.0267,13.9649,13.9705,110600.0
2009-03-17 11:00:00,24.84,24.84,24.76,24.79,202300.0,13.9649,13.9649,13.9199,13.9367,202300.0
2009-03-17 11:05:00,24.79,24.91,24.78,24.85,155300.0,13.9367,14.0042,13.9311,13.9705,155300.0
2009-03-17 11:10:00,24.85,24.89,24.78,24.79,100800.0,13.9705,13.993,13.9311,13.9367,100800.0
2009-03-17 11:15:00,24.79,24.84,24.73,24.76,246700.0,13.9367,13.9649,13.903,13.9199,246700.0
2009-03-17 11:20:00,24.76,24.9,24.76,24.79,368100.0,13.9199,13.9986,13.9199,13.9367,368100.0
2009-03-17 11:25:00,24.8,24.86,24.75,24.77,284500.0,13.9424,13.9761,13.9143,13.9255,284500.0
2009-03-17 11:30:00,24.76,24.81,24.66,24.68,252500.0,13.9199,13.948,13.8637,13.8749,252500.0
2009-03-17 11:35:00,24.68,24.75,24.67,24.71,266200.0,13.8749,13.9143,13.8693,13.8918,266200.0
2009-03-17 11:40:00,24.72,24.94,24.71,24.89,345100.0,13.8974,14.0211,13.8918,13.993,345100.0
2009-03-17 11:45:00,24.9,24.93,24.85,24.9,244900.0,13.9986,14.0155,13.9705,13.9986,244900.0
2009-03-17 11:50:00,24.91,24.94,24.88,24.93,137400.0,14.0042,14.0211,13.9873,14.0155,137400.0
2009-03-17 11:55:00,24.94,24.98,24.91,24.94,227700.0,14.0211,14.0436,14.0042,14.0211,227700.0
2009-03-17 12:00:00,24.95,25.02,24.93,24.95,419000.0,14.0267,14.0661,14.0155,14.0267,419000.0
2009-03-17 12:05:00,24.93,24.97,24.87,24.89,230100.0,14.0155,14.0379,13.9817,13.993,230100.0
2009-03-17 12:10:00,24.89,24.89,24.83,24.88,140300.0,13.993,13.993,13.9592,13.9873,140300.0
2009-03-17 12:15:00,24.89,25.0,24.89,24.99,195600.0,13.993,14.0548,13.993,14.0492,195600.0
2009-03-17 12:20:00,24.99,25.31,24.99,25.29,645800.0,14.0492,14.2291,14.0492,14.2178,645800.0
2009-03-17 12:25:00,25.3,25.41,25.3,25.32,419700.0,14.2235,14.2853,14.2235,14.2347,419700.0
2009-03-17 12:30:00,25.32,25.36,25.23,25.27,258200.0,14.2347,14.2572,14.1841,14.2066,258200.0
2009-03-17 12:35:00,25.28,25.5,25.27,25.49,359100.0,14.2122,14.3359,14.2066,14.3303,359100.0
2009-03-17 12:40:00,25.48,25.69,25.47,25.54,620300.0,14.3247,14.4427,14.319,14.3584,620300.0
2009-03-17 12:45:00,25.55,25.66,25.53,25.54,409000.0,14.364,14.4259,14.3528,14.3584,409000.0
2009-03-17 12:50:00,25.55,25.55,25.46,25.51,411200.0,14.364,14.364,14.3134,14.3415,411200.0
2009-03-17 12:55:00,25.51,25.53,25.46,25.5,235300.0,14.3415,14.3528,14.3134,14.3359,235300.0
2009-03-17 13:00:00,25.5,25.54,25.47,25.47,112600.0,14.3359,14.3584,14.319,14.319,112600.0
2009-03-17 13:05:00,25.46,25.47,25.38,25.39,243900.0,14.3134,14.319,14.2684,14.2741,243900.0
2009-03-17 13:10:00,25.38,25.45,25.35,25.43,132200.0,14.2684,14.3078,14.2516,14.2966,132200.0
2009-03-17 13:15:00,25.43,25.54,25.43,25.47,389300.0,14.2966,14.3584,14.2966,14.319,389300.0
2009-03-17 13:20:00,25.46,25.57,25.43,25.57,218200.0,14.3134,14.3753,14.2966,14.3753,218200.0
2009-03-17 13:25:00,25.57,25.57,25.47,25.47,222100.0,14.3753,14.3753,14.319,14.319,222100.0
2009-03-17 13:30:00,25.47,25.73,25.47,25.71,280600.0,14.319,14.4652,14.319,14.454,280600.0
2009-03-17 13:35:00,25.71,25.78,25.7,25.74,210700.0,14.454,14.4933,14.4483,14.4708,210700.0
2009-03-17 13:40:00,25.74,25.82,25.59,25.6,710200.0,14.4708,14.5158,14.3865,14.3921,710200.0
2009-03-17 13:45:00,25.61,25.71,25.58,25.59,255300.0,14.3977,14.454,14.3809,14.3865,255300.0
2009-03-17 13:50:00,25.59,25.59,25.44,25.52,341700.0,14.3865,14.3865,14.3022,14.3471,341700.0
2009-03-17 13:55:00,25.52,25.57,25.38,25.39,262900.0,14.3471,14.3753,14.2684,14.2741,262900.0
2009-03-17 14:00:00,25.39,25.44,25.21,25.24,301500.0,14.2741,14.3022,14.1729,14.1897,301500.0
2009-03-17 14:05:00,25.24,25.35,25.21,25.31,412200.0,14.1897,14.2516,14.1729,14.2291,412200.0
2009-03-17 14:10:00,25.31,25.53,25.26,25.48,322900.0,14.2291,14.3528,14.201,14.3247,322900.0
2009-03-17 14:15:00,25.48,25.55,25.44,25.52,519400.0,14.3247,14.364,14.3022,14.3471,519400.0
2009-03-17 14:20:00,25.52,25.57,25.48,25.53,456100.0,14.3471,14.3753,14.3247,14.3528,456100.0
2009-03-17 14:25:00,25.53,25.55,25.28,25.29,368000.0,14.3528,14.364,14.2122,14.2178,368000.0
2009-03-17 14:30:00,25.29,25.32,25.25,25.27,199800.0,14.2178,14.2347,14.1954,14.2066,199800.0
2009-03-17 14:35:00,25.28,25.48,25.28,25.44,202500.0,14.2122,14.3247,14.2122,14.3022,202500.0
2009-03-17 14:40:00,25.44,25.61,25.44,25.6,312200.0,14.3022,14.3977,14.3022,14.3921,312200.0
2009-03-17 14:45:00,25.6,25.69,25.55,25.66,319600.0,14.3921,14.4427,14.364,14.4259,319600.0
2009-03-17 14:50:00,25.66,25.75,25.61,25.73,447600.0,14.4259,14.4765,14.3977,14.4652,447600.0
2009-03-17 14:55:00,25.73,25.77,25.62,25.63,655300.0,14.4652,14.4877,14.4034,14.409,655300.0
2009-03-17 15:00:00,25.63,25.79,25.62,25.77,415400.0,14.409,14.4989,14.4034,14.4877,415400.0
2009-03-17 15:05:00,25.77,26.2,25.77,26.17,1067200.0,14.4877,14.7294,14.4877,14.7126,1067200.0
2009-03-17 15:10:00,26.17,26.23,25.95,26.05,854900.0,14.7126,14.7463,14.5889,14.6451,854900.0
2009-03-17 15:15:00,26.05,26.13,25.97,26.09,743400.0,14.6451,14.6901,14.6001,14.6676,743400.0
2009-03-17 15:20:00,26.08,26.24,26.07,26.16,689000.0,14.662,14.7519,14.6564,14.707,689000.0
2009-03-17 15:25:00,26.16,26.2,26.01,26.01,533800.0,14.707,14.7294,14.6226,14.6226,533800.0
2009-03-17 15:30:00,26.02,26.12,25.94,26.09,974400.0,14.6282,14.6845,14.5833,14.6676,974400.0
2009-03-17 15:35:00,26.09,26.16,26.06,26.16,561700.0,14.6676,14.707,14.6507,14.707,561700.0
2009-03-17 15:40:00,26.16,26.4,26.16,26.31,1506400.0,14.707,14.8419,14.707,14.7913,1506400.0
2009-03-17 15:45:00,26.31,26.42,26.23,26.3,1290700.0,14.7913,14.8531,14.7463,14.7857,1290700.0
2009-03-17 15:50:00,26.29,26.42,26.28,26.35,1236100.0,14.78,14.8531,14.7744,14.8138,1236100.0
2009-03-17 15:55:00,26.35,26.63,26.34,26.53,6253500.0,14.8138,14.9712,14.8081,14.915,6253500.0
2009-03-17 16:00:00,26.53,26.59,26.47,26.5,75100.0,14.915,14.9487,14.8812,14.8981,75100.0
2009-03-17 16:05:00,26.48,26.5,26.46,26.48,23700.0,14.8869,14.8981,14.8756,14.8869,23700.0
2009-03-17 16:10:00,26.48,26.48,26.48,26.48,2200.0,14.8869,14.8869,14.8869,14.8869,2200.0
2009-03-18 09:30:00,26.04,26.05,25.7,25.86,959700.0,14.6395,14.6451,14.4483,14.5383,959700.0
2009-03-18 09:35:00,25.86,25.98,25.7,25.93,599900.0,14.5383,14.6058,14.4483,14.5776,599900.0
2009-03-18 09:40:00,25.85,26.01,25.77,25.95,380000.0,14.5327,14.6226,14.4877,14.5889,380000.0
2009-03-18 09:45:00,25.96,26.07,25.81,25.84,326400.0,14.5945,14.6564,14.5102,14.5271,326400.0
2009-03-18 09:50:00,25.84,25.88,25.53,25.55,651900.0,14.5271,14.5495,14.3528,14.364,651900.0
2009-03-18 09:55:00,25.55,25.77,25.55,25.75,610300.0,14.364,14.4877,14.364,14.4765,610300.0
2009-03-18 10:00:00,25.75,25.89,25.67,25.84,530900.0,14.4765,14.5552,14.4315,14.5271,530900.0
2009-03-18 10:05:00,25.84,25.87,25.62,25.64,450500.0,14.5271,14.5439,14.4034,14.4146,450500.0
2009-03-18 10:10:00,25.64,25.66,25.57,25.6,546800.0,14.4146,14.4259,14.3753,14.3921,546800.0
2009-03-18 10:15:00,25.6,25.6,25.53,25.59,599200.0,14.3921,14.3921,14.3528,14.3865,599200.0
2009-03-18 10:20:00,25.59,25.59,25.42,25.53,415800.0,14.3865,14.3865,14.2909,14.3528,415800.0
2009-03-18 10:25:00,25.53,25.77,25.49,25.7,359100.0,14.3528,14.4877,14.3303,14.4483,359100.0
2009-03-18 10:30:00,25.69,25.75,25.49,25.5,298800.0,14.4427,14.4765,14.3303,14.3359,298800.0
2009-03-18 10:35:00,25.49,25.69,25.43,25.66,421400.0,14.3303,14.4427,14.2966,14.4259,421400.0
2009-03-18 10:40:00,25.66,25.77,25.62,25.76,218900.0,14.4259,14.4877,14.4034,14.4821,218900.0
2009-03-18 10:45:00,25.77,25.98,25.75,25.98,428900.0,14.4877,14.6058,14.4765,14.6058,428900.0
2009-03-18 10:50:00,25.98,26.0,25.92,25.95,455900.0,14.6058,14.617,14.572,14.5889,455900.0
2009-03-18 10:55:00,25.96,26.47,25.96,26.45,984600.0,14.5945,14.8812,14.5945,14.87,984600.0
2009-03-18 11:00:00,26.46,26.57,26.33,26.45,1132400.0,14.8756,14.9375,14.8025,14.87,1132400.0
2009-03-18 11:05:00,26.45,26.52,26.33,26.35,647000.0,14.87,14.9093,14.8025,14.8138,647000.0
2009-03-18 11:10:00,26.34,26.37,26.22,26.28,380500.0,14.8081,14.825,14.7407,14.7744,380500.0
2009-03-18 11:15:00,26.29,26.39,26.27,26.28,314500.0,14.78,14.8363,14.7688,14.7744,314500.0
2009-03-18 11:20:00,26.27,26.37,26.18,26.21,371700.0,14.7688,14.825,14.7182,14.7351,371700.0
2009-03-18 11:25:00,26.21,26.25,26.09,26.11,709900.0,14.7351,14.7575,14.6676,14.6788,709900.0
2009-03-18 11:30:00,26.11,26.26,26.11,26.12,282900.0,14.6788,14.7632,14.6788,14.6845,282900.0
2009-03-18 11:35:00,26.12,26.18,25.96,26.0,257200.0,14.6845,14.7182,14.5945,14.617,257200.0
2009-03-18 11:40:00,25.99,26.1,25.96,26.09,248100.0,14.6114,14.6732,14.5945,14.6676,248100.0
2009-03-18 11:45:00,26.09,26.17,26.08,26.08,328600.0,14.6676,14.7126,14.662,14.662,328600.0
2009-03-18 11:50:00,26.07,26.28,26.07,26.24,234900.0,14.6564,14.7744,14.6564,14.7519,234900.0
2009-03-18 11:55:00,26.24,26.32,26.21,26.3,325300.0,14.7519,14.7969,14.7351,14.7857,325300.0
2009-03-18 12:00:00,26.29,26.5,26.29,26.42,658800.0,14.78,14.8981,14.78,14.8531,658800.0
2009-03-18 12:05:00,26.42,26.43,26.32,26.4,263800.0,14.8531,14.8587,14.7969,14.8419,263800.0
2009-03-18 12:10:00,26.41,26.42,26.31,26.32,162900.0,14.8475,14.8531,14.7913,14.7969,162900.0
2009-03-18 12:15:00,26.32,26.46,26.32,26.46,211400.0,14.7969,14.8756,14.7969,14.8756,211400.0
2009-03-18 12:20:00,26.46,26.48,26.34,26.37,279300.0,14.8756,14.8869,14.8081,14.825,279300.0
2009-03-18 12:25:00,26.38,26.38,26.24,26.28,99400.0,14.8306,14.8306,14.7519,14.7744,99400.0
2009-03-18 12:30:00,26.28,26.28,26.19,26.22,174800.0,14.7744,14.7744,14.7238,14.7407,174800.0
2009-03-18 12:35:00,26.21,26.24,26.15,26.15,159600.0,14.7351,14.7519,14.7013,14.7013,159600.0
2009-03-18 12:40:00,26.16,26.36,26.16,26.33,279100.0,14.707,14.8194,14.707,14.8025,279100.0
2009-03-18 12:45:00,26.32,26.36,26.27,26.31,158100.0,14.7969,14.8194,14.7688,14.7913,158100.0
2009-03-18 12:50:00,26.32,26.32,26.18,26.23,177700.0,14.7969,14.7969,14.7182,14.7463,177700.0
2009-03-18 12:55:00,26.24,26.7,26.22,26.61,1073500.0,14.7519,15.0105,14.7407,14.9599,1073500.0
2009-03-18 13:00:00,26.61,26.63,26.45,26.47,586200.0,14.9599,14.9712,14.87,14.8812,586200.0
2009-03-18 13:05:00,26.47,26.56,26.43,26.5,198700.0,14.8812,14.9318,14.8587,14.8981,198700.0
2009-03-18 13:10:00,26.5,26.51,26.43,26.51,156100.0,14.8981,14.9037,14.8587,14.9037,156100.0
2009-03-18 13:15:00,26.52,26.53,26.38,26.43,167000.0,14.9093,14.915,14.8306,14.8587,167000.0
2009-03-18 13:20:00,26.43,26.51,26.42,26.47,99500.0,14.8587,14.9037,14.8531,14.8812,99500.0
2009-03-18 13:25:00,26.47,26.5,26.41,26.41,165700.0,14.8812,14.8981,14.8475,14.8475,165700.0
2009-03-18 13:30:00,26.4,26.49,26.4,26.48,243300.0,14.8419,14.8925,14.8419,14.8869,243300.0
2009-03-18 13:35:00,26.48,26.55,26.48,26.55,180600.0,14.8869,14.9262,14.8869,14.9262,180600.0
2009-03-18 13:40:00,26.54,26.86,26.54,26.84,884500.0,14.9206,15.1005,14.9206,15.0892,884500.0
2009-03-18 13:45:00,26.85,26.95,26.78,26.78,354300.0,15.0949,15.1511,15.0555,15.0555,354300.0
2009-03-18 13:50:00,26.79,26.87,26.72,26.75,317200.0,15.0611,15.1061,15.0218,15.0386,317200.0
2009-03-18 13:55:00,26.76,26.76,26.65,26.67,240400.0,15.0443,15.0443,14.9824,14.9937,240400.0
2009-03-18 14:00:00,26.67,26.67,26.43,26.48,671200.0,14.9937,14.9937,14.8587,14.8869,671200.0
2009-03-18 14:05:00,26.49,26.59,26.49,26.57,159500.0,14.8925,14.9487,14.8925,14.9375,159500.0
2009-03-18 14:10:00,26.56,26.68,26.54,26.62,134800.0,14.9318,14.9993,14.9206,14.9656,134800.0
2009-03-18 14:15:00,26.61,27.0,26.52,26.91,1463600.0,14.9599,15.1792,14.9093,15.1286,1463600.0
2009-03-18 14:20:00,26.92,27.77,26.83,27.72,2070200.0,15.1342,15.6121,15.0836,15.584,2070200.0
2009-03-18 14:25:00,27.72,27.76,27.03,27.22,1672400.0,15.584,15.6065,15.1961,15.3029,1672400.0
2009-03-18 14:30:00,27.21,27.68,27.19,27.2,1747500.0,15.2973,15.5615,15.286,15.2916,1747500.0
2009-03-18 14:35:00,27.21,27.46,27.19,27.4,1619600.0,15.2973,15.4378,15.286,15.4041,1619600.0
2009-03-18 14:40:00,27.4,27.66,27.28,27.64,1503000.0,15.4041,15.5502,15.3366,15.539,1503000.0
2009-03-18 14:45:00,27.64,27.87,27.47,27.85,1266400.0,15.539,15.6683,15.4434,15.6571,1266400.0
2009-03-18 14:50:00,27.85,27.9,27.75,27.77,1263600.0,15.6571,15.6852,15.6008,15.6121,1263600.0
2009-03-18 14:55:00,27.77,27.88,27.53,27.67,1622700.0,15.6121,15.6739,15.4772,15.5559,1622700.0
2009-03-18 15:00:00,27.68,27.71,27.52,27.62,964100.0,15.5615,15.5784,15.4715,15.5278,964100.0
2009-03-18 15:05:00,27.61,27.76,27.5,27.74,589600.0,15.5221,15.6065,15.4603,15.5952,589600.0
2009-03-18 15:10:00,27.75,27.84,27.64,27.77,677700.0,15.6008,15.6514,15.539,15.6121,677700.0
2009-03-18 15:15:00,27.77,27.9,27.6,27.64,890900.0,15.6121,15.6852,15.5165,15.539,890900.0
2009-03-18 15:20:00,27.64,27.64,26.96,27.08,1270000.0,15.539,15.539,15.1567,15.2242,1270000.0
2009-03-18 15:25:00,27.08,27.42,27.08,27.38,1501900.0,15.2242,15.4153,15.2242,15.3928,1501900.0
2009-03-18 15:30:00,27.38,27.43,26.98,27.09,1350500.0,15.3928,15.4209,15.168,15.2298,1350500.0
2009-03-18 15:35:00,27.08,27.3,26.82,26.92,1237000.0,15.2242,15.3479,15.078,15.1342,1237000.0
2009-03-18 15:40:00,26.92,27.35,26.9,27.34,1109000.0,15.1342,15.376,15.123,15.3703,1109000.0
2009-03-18 15:45:00,27.34,27.39,27.15,27.32,791400.0,15.3703,15.3984,15.2635,15.3591,791400.0
2009-03-18 15:50:00,27.32,27.79,27.32,27.76,1487300.0,15.3591,15.6233,15.3591,15.6065,1487300.0
2009-03-18 15:55:00,27.76,27.94,27.7,27.82,4319600.0,15.6065,15.7077,15.5727,15.6402,4319600.0
2009-03-19 09:30:00,28.27,28.33,28.0,28.06,978300.0,15.8932,15.9269,15.7414,15.7751,978300.0
2009-03-19 09:35:00,28.06,28.07,27.62,27.68,1175400.0,15.7751,15.7807,15.5278,15.5615,1175400.0
2009-03-19 09:40:00,27.68,27.78,27.42,27.5,797600.0,15.5615,15.6177,15.4153,15.4603,797600.0
2009-03-19 09:45:00,27.5,27.82,27.46,27.72,832100.0,15.4603,15.6402,15.4378,15.584,832100.0
2009-03-19 09:50:00,27.72,27.73,27.09,27.15,925600.0,15.584,15.5896,15.2298,15.2635,925600.0
2009-03-19 09:55:00,27.15,27.16,26.87,27.01,860800.0,15.2635,15.2691,15.1061,15.1848,860800.0
2009-03-19 10:00:00,27.01,27.13,26.8,27.06,954400.0,15.1848,15.2523,15.0668,15.2129,954400.0
2009-03-19 10:05:00,27.06,27.09,26.74,26.77,636500.0,15.2129,15.2298,15.033,15.0499,636500.0
2009-03-19 10:10:00,26.77,27.09,26.64,27.04,786000.0,15.0499,15.2298,14.9768,15.2017,786000.0
2009-03-19 10:15:00,27.04,27.26,26.94,27.17,809100.0,15.2017,15.3254,15.1455,15.2748,809100.0
2009-03-19 10:20:00,27.17,27.64,27.15,27.59,663400.0,15.2748,15.539,15.2635,15.5109,663400.0
2009-03-19 10:25:00,27.59,27.59,27.19,27.2,558200.0,15.5109,15.5109,15.286,15.2916,558200.0
2009-03-19 10:30:00,27.2,27.33,27.13,27.29,328200.0,15.2916,15.3647,15.2523,15.3422,328200.0
2009-03-19 10:35:00,27.28,27.44,27.27,27.35,339900.0,15.3366,15.4266,15.331,15.376,339900.0
2009-03-19 10:40:00,27.37,27.58,27.35,27.42,377800.0,15.3872,15.5053,15.376,15.4153,377800.0
2009-03-19 10:45:00,27.42,27.46,27.27,27.29,235600.0,15.4153,15.4378,15.331,15.3422,235600.0
2009-03-19 10:50:00,27.3,27.32,27.14,27.19,159800.0,15.3479,15.3591,15.2579,15.286,159800.0
2009-03-19 10:55:00,27.18,27.3,27.12,27.17,315500.0,15.2804,15.3479,15.2467,15.2748,315500.0
2009-03-19 11:00:00,27.18,27.36,27.15,27.15,161100.0,15.2804,15.3816,15.2635,15.2635,161100.0
2009-03-19 11:05:00,27.17,27.18,27.05,27.05,317700.0,15.2748,15.2804,15.2073,15.2073,317700.0
2009-03-19 11:10:00,27.05,27.07,26.95,26.99,327000.0,15.2073,15.2185,15.1511,15.1736,327000.0
2009-03-19 11:15:00,26.99,27.15,26.93,27.04,368400.0,15.1736,15.2635,15.1398,15.2017,368400.0
2009-03-19 11:20:00,27.06,27.17,27.0,27.12,236300.0,15.2129,15.2748,15.1792,15.2467,236300.0
2009-03-19 11:25:00,27.13,27.15,26.89,26.9,199000.0,15.2523,15.2635,15.1174,15.123,199000.0
2009-03-19 11:30:00,26.88,27.05,26.86,26.96,249000.0,15.1117,15.2073,15.1005,15.1567,249000.0
2009-03-19 11:35:00,26.96,27.06,26.95,27.03,246800.0,15.1567,15.2129,15.1511,15.1961,246800.0
2009-03-19 11:40:00,27.02,27.02,26.9,26.94,155100.0,15.1904,15.1904,15.123,15.1455,155100.0
2009-03-19 11:45:00,26.93,26.95,26.79,26.87,243000.0,15.1398,15.1511,15.0611,15.1061,243000.0
2009-03-19 11:50:00,26.85,26.93,26.72,26.85,506200.0,15.0949,15.1398,15.0218,15.0949,506200.0
2009-03-19 11:55:00,26.86,27.15,26.81,27.08,412000.0,15.1005,15.2635,15.0724,15.2242,412000.0
2009-03-19 12:00:00,27.08,27.15,27.01,27.02,308800.0,15.2242,15.2635,15.1848,15.1904,308800.0
2009-03-19 12:05:00,27.01,27.02,26.89,26.91,205300.0,15.1848,15.1904,15.1174,15.1286,205300.0
2009-03-19 12:10:00,26.91,27.15,26.86,27.08,245100.0,15.1286,15.2635,15.1005,15.2242,245100.0
2009-03-19 12:15:00,27.08,27.08,26.91,26.94,219300.0,15.2242,15.2242,15.1286,15.1455,219300.0
2009-03-19 12:20:00,26.95,27.08,26.86,27.07,300400.0,15.1511,15.2242,15.1005,15.2185,300400.0
2009-03-19 12:25:00,27.07,27.07,26.94,27.04,160600.0,15.2185,15.2185,15.1455,15.2017,160600.0
2009-03-19 12:30:00,27.03,27.1,27.0,27.09,83000.0,15.1961,15.2354,15.1792,15.2298,83000.0
2009-03-19 12:35:00,27.09,27.1,26.94,27.06,159300.0,15.2298,15.2354,15.1455,15.2129,159300.0
2009-03-19 12:40:00,27.04,27.16,27.01,27.15,202900.0,15.2017,15.2691,15.1848,15.2635,202900.0
2009-03-19 12:45:00,27.14,27.37,27.12,27.32,317500.0,15.2579,15.3872,15.2467,15.3591,317500.0
2009-03-19 12:50:00,27.33,27.33,27.2,27.28,165000.0,15.3647,15.3647,15.2916,15.3366,165000.0
2009-03-19 12:55:00,27.29,27.35,27.09,27.1,261700.0,15.3422,15.376,15.2298,15.2354,261700.0
2009-03-19 13:00:00,27.11,27.26,27.11,27.15,163400.0,15.241,15.3254,15.241,15.2635,163400.0
2009-03-19 13:05:00,27.16,27.21,26.99,27.04,341000.0,15.2691,15.2973,15.1736,15.2017,341000.0
2009-03-19 13:10:00,27.04,27.24,27.02,27.22,176700.0,15.2017,15.3141,15.1904,15.3029,176700.0
2009-03-19 13:15:00,27.21,27.24,27.11,27.21,132600.0,15.2973,15.3141,15.241,15.2973,132600.0
2009-03-19 13:20:00,27.21,27.39,27.19,27.34,256600.0,15.2973,15.3984,15.286,15.3703,256600.0
2009-03-19 13:25:00,27.35,27.4,27.3,27.34,205900.0,15.376,15.4041,15.3479,15.3703,205900.0
2009-03-19 13:30:00,27.34,27.36,27.2,27.21,130600.0,15.3703,15.3816,15.2916,15.2973,130600.0
2009-03-19 13:35:00,27.21,27.28,27.11,27.25,258400.0,15.2973,15.3366,15.241,15.3197,258400.0
2009-03-19 13:40:00,27.26,27.37,27.24,27.3,227500.0,15.3254,15.3872,15.3141,15.3479,227500.0
2009-03-19 13:45:00,27.3,27.61,27.3,27.57,241600.0,15.3479,15.5221,15.3479,15.4996,241600.0
2009-03-19 13:50:00,27.58,27.59,27.45,27.48,296600.0,15.5053,15.5109,15.4322,15.449,296600.0
2009-03-19 13:55:00,27.48,27.56,27.44,27.5,263500.0,15.449,15.494,15.4266,15.4603,263500.0
2009-03-19 14:00:00,27.5,27.71,27.5,27.7,188900.0,15.4603,15.5784,15.4603,15.5727,188900.0
2009-03-19 14:05:00,27.72,27.81,27.55,27.65,571600.0,15.584,15.6346,15.4884,15.5446,571600.0
2009-03-19 14:10:00,27.66,27.69,27.59,27.66,420100.0,15.5502,15.5671,15.5109,15.5502,420100.0
2009-03-19 14:15:00,27.65,27.65,27.45,27.5,292600.0,15.5446,15.5446,15.4322,15.4603,292600.0
2009-03-19 14:20:00,27.53,27.53,27.21,27.28,486900.0,15.4772,15.4772,15.2973,15.3366,486900.0
2009-03-19 14:25:00,27.27,27.42,27.27,27.36,304300.0,15.331,15.4153,15.331,15.3816,304300.0
2009-03-19 14:30:00,27.37,27.38,27.16,27.33,255700.0,15.3872,15.3928,15.2691,15.3647,255700.0
2009-03-19 14:35:00,27.33,27.41,27.18,27.25,269900.0,15.3647,15.4097,15.2804,15.3197,269900.0
2009-03-19 14:40:00,27.27,27.3,26.97,27.06,374600.0,15.331,15.3479,15.1623,15.2129,374600.0
2009-03-19 14:45:00,27.07,27.09,26.9,26.9,403000.0,15.2185,15.2298,15.123,15.123,403000.0
2009-03-19 14:50:00,26.9,26.95,26.76,26.8,512600.0,15.123,15.1511,15.0443,15.0668,512600.0
2009-03-19 14:55:00,26.81,26.99,26.8,26.97,389300.0,15.0724,15.1736,15.0668,15.1623,389300.0
2009-03-19 15:00:00,26.97,27.19,26.93,27.12,587400.0,15.1623,15.286,15.1398,15.2467,587400.0
2009-03-19 15:05:00,27.12,27.12,27.0,27.0,349100.0,15.2467,15.2467,15.1792,15.1792,349100.0
2009-03-19 15:10:00,27.0,27.01,26.87,26.98,253800.0,15.1792,15.1848,15.1061,15.168,253800.0
2009-03-19 15:15:00,26.98,27.16,26.97,27.03,280300.0,15.168,15.2691,15.1623,15.1961,280300.0
2009-03-19 15:20:00,27.03,27.03,26.83,26.9,269000.0,15.1961,15.1961,15.0836,15.123,269000.0
2009-03-19 15:25:00,26.9,26.92,26.75,26.91,259600.0,15.123,15.1342,15.0386,15.1286,259600.0
2009-03-19 15:30:00,26.91,27.12,26.8,27.0,425900.0,15.1286,15.2467,15.0668,15.1792,425900.0
2009-03-19 15:35:00,27.01,27.02,26.65,26.67,381000.0,15.1848,15.1904,14.9824,14.9937,381000.0
2009-03-19 15:40:00,26.66,26.68,26.51,26.56,772500.0,14.988,14.9993,14.9037,14.9318,772500.0
2009-03-19 15:45:00,26.55,26.73,26.54,26.67,1294000.0,14.9262,15.0274,14.9206,14.9937,1294000.0
2009-03-19 15:50:00,26.67,26.75,26.4,26.41,1382600.0,14.9937,15.0386,14.8419,14.8475,1382600.0
2009-03-19 15:55:00,26.41,26.41,26.16,26.22,3282400.0,14.8475,14.8475,14.707,14.7407,3282400.0
2009-03-20 09:30:00,26.05,26.14,25.66,25.67,913600.0,14.6451,14.6957,14.4259,14.4315,913600.0
2009-03-20 09:35:00,25.67,25.68,25.38,25.39,1362200.0,14.4315,14.4371,14.2684,14.2741,1362200.0
2009-03-20 09:40:00,25.38,25.42,25.16,25.22,950800.0,14.2684,14.2909,14.1448,14.1785,950800.0
2009-03-20 09:45:00,25.23,25.69,25.17,25.57,1035200.0,14.1841,14.4427,14.1504,14.3753,1035200.0
2009-03-20 09:50:00,25.58,25.63,25.45,25.58,988300.0,14.3809,14.409,14.3078,14.3809,988300.0
2009-03-20 09:55:00,25.58,25.63,25.16,25.22,1253500.0,14.3809,14.409,14.1448,14.1785,1253500.0
2009-03-20 10:00:00,25.21,25.31,25.01,25.02,977600.0,14.1729,14.2291,14.0604,14.0661,977600.0
2009-03-20 10:05:00,25.03,25.23,24.93,25.18,1322400.0,14.0717,14.1841,14.0155,14.156,1322400.0
2009-03-20 10:10:00,25.19,25.3,25.04,25.11,1081200.0,14.1616,14.2235,14.0773,14.1167,1081200.0
2009-03-20 10:15:00,25.1,25.26,25.06,25.11,683000.0,14.111,14.201,14.0885,14.1167,683000.0
2009-03-20 10:20:00,25.1,25.2,25.05,25.16,332100.0,14.111,14.1672,14.0829,14.1448,332100.0
2009-03-20 10:25:00,25.16,25.33,25.14,25.33,647500.0,14.1448,14.2403,14.1335,14.2403,647500.0
2009-03-20 10:30:00,25.33,25.37,25.18,25.25,677100.0,14.2403,14.2628,14.156,14.1954,677100.0
2009-03-20 10:35:00,25.25,25.27,25.2,25.22,403200.0,14.1954,14.2066,14.1672,14.1785,403200.0
2009-03-20 10:40:00,25.21,25.25,25.17,25.19,215300.0,14.1729,14.1954,14.1504,14.1616,215300.0
2009-03-20 10:45:00,25.18,25.27,25.17,25.22,291600.0,14.156,14.2066,14.1504,14.1785,291600.0
2009-03-20 10:50:00,25.21,25.22,25.16,25.17,245200.0,14.1729,14.1785,14.1448,14.1504,245200.0
2009-03-20 10:55:00,25.19,25.36,25.18,25.36,291200.0,14.1616,14.2572,14.156,14.2572,291200.0
2009-03-20 11:00:00,25.36,25.36,25.2,25.26,492400.0,14.2572,14.2572,14.1672,14.201,492400.0
2009-03-20 11:05:00,25.26,25.26,25.19,25.2,234300.0,14.201,14.201,14.1616,14.1672,234300.0
2009-03-20 11:10:00,25.19,25.21,25.06,25.06,197300.0,14.1616,14.1729,14.0885,14.0885,197300.0
2009-03-20 11:15:00,25.06,25.1,25.01,25.04,418500.0,14.0885,14.111,14.0604,14.0773,418500.0
2009-03-20 11:20:00,25.05,25.05,24.97,24.97,382400.0,14.0829,14.0829,14.0379,14.0379,382400.0
2009-03-20 11:25:00,24.97,25.08,24.96,25.07,223200.0,14.0379,14.0998,14.0323,14.0942,223200.0
2009-03-20 11:30:00,25.07,25.28,25.04,25.23,482100.0,14.0942,14.2122,14.0773,14.1841,482100.0
2009-03-20 11:35:00,25.23,25.25,25.16,25.16,193500.0,14.1841,14.1954,14.1448,14.1448,193500.0
2009-03-20 11:40:00,25.17,25.28,25.17,25.22,112800.0,14.1504,14.2122,14.1504,14.1785,112800.0
2009-03-20 11:45:00,25.22,25.22,25.12,25.16,191500.0,14.1785,14.1785,14.1223,14.1448,191500.0
2009-03-20 11:50:00,25.16,25.29,25.14,25.28,297400.0,14.1448,14.2178,14.1335,14.2122,297400.0
2009-03-20 11:55:00,25.28,25.29,25.19,25.24,180000.0,14.2122,14.2178,14.1616,14.1897,180000.0
2009-03-20 12:00:00,25.24,25.24,25.15,25.17,166200.0,14.1897,14.1897,14.1391,14.1504,166200.0
2009-03-20 12:05:00,25.17,25.2,25.15,25.16,108400.0,14.1504,14.1672,14.1391,14.1448,108400.0
2009-03-20 12:10:00,25.15,25.25,25.15,25.24,60600.0,14.1391,14.1954,14.1391,14.1897,60600.0
2009-03-20 12:15:00,25.24,25.34,25.19,25.33,418900.0,14.1897,14.246,14.1616,14.2403,418900.0
2009-03-20 12:20:00,25.34,25.38,25.31,25.35,205800.0,14.246,14.2684,14.2291,14.2516,205800.0
2009-03-20 12:25:00,25.36,25.42,25.34,25.38,153500.0,14.2572,14.2909,14.246,14.2684,153500.0
2009-03-20 12:30:00,25.38,25.57,25.37,25.52,308600.0,14.2684,14.3753,14.2628,14.3471,308600.0
2009-03-20 12:35:00,25.52,25.54,25.43,25.45,140400.0,14.3471,14.3584,14.2966,14.3078,140400.0
2009-03-20 12:40:00,25.44,25.51,25.32,25.32,347800.0,14.3022,14.3415,14.2347,14.2347,347800.0
2009-03-20 12:45:00,25.33,25.36,25.17,25.17,321500.0,14.2403,14.2572,14.1504,14.1504,321500.0
2009-03-20 12:50:00,25.18,25.18,24.95,25.12,682800.0,14.156,14.156,14.0267,14.1223,682800.0
2009-03-20 12:55:00,25.12,25.12,24.98,25.11,262600.0,14.1223,14.1223,14.0436,14.1167,262600.0
2009-03-20 13:00:00,25.1,25.15,25.04,25.07,275600.0,14.111,14.1391,14.0773,14.0942,275600.0
2009-03-20 13:05:00,25.06,25.11,25.04,25.07,225300.0,14.0885,14.1167,14.0773,14.0942,225300.0
2009-03-20 13:10:00,25.07,25.21,25.03,25.18,194500.0,14.0942,14.1729,14.0717,14.156,194500.0
2009-03-20 13:15:00,25.18,25.2,25.09,25.09,236300.0,14.156,14.1672,14.1054,14.1054,236300.0
2009-03-20 13:20:00,25.08,25.1,24.92,24.97,526500.0,14.0998,14.111,14.0098,14.0379,526500.0
2009-03-20 13:25:00,24.97,24.99,24.89,24.9,318000.0,14.0379,14.0492,13.993,13.9986,318000.0
2009-03-20 13:30:00,24.9,25.04,24.9,25.03,251300.0,13.9986,14.0773,13.9986,14.0717,251300.0
2009-03-20 13:35:00,25.03,25.03,24.7,24.73,700500.0,14.0717,14.0717,13.8862,13.903,700500.0
2009-03-20 13:40:00,24.73,24.82,24.68,24.8,640100.0,13.903,13.9536,13.8749,13.9424,640100.0
2009-03-20 13:45:00,24.8,24.81,24.64,24.66,364100.0,13.9424,13.948,13.8524,13.8637,364100.0
2009-03-20 13:50:00,24.66,24.8,24.66,24.72,252600.0,13.8637,13.9424,13.8637,13.8974,252600.0
2009-03-20 13:55:00,24.71,24.84,24.66,24.68,447600.0,13.8918,13.9649,13.8637,13.8749,447600.0
2009-03-20 14:00:00,24.67,24.68,24.61,24.64,306400.0,13.8693,13.8749,13.8356,13.8524,306400.0
2009-03-20 14:05:00,24.65,24.65,24.49,24.5,459600.0,13.858,13.858,13.7681,13.7737,459600.0
2009-03-20 14:10:00,24.49,24.64,24.43,24.64,665900.0,13.7681,13.8524,13.7344,13.8524,665900.0
2009-03-20 14:15:00,24.64,24.75,24.63,24.65,433600.0,13.8524,13.9143,13.8468,13.858,433600.0
2009-03-20 14:20:00,24.65,24.72,24.64,24.67,246600.0,13.858,13.8974,13.8524,13.8693,246600.0
2009-03-20 14:25:00,24.68,24.75,24.59,24.71,294700.0,13.8749,13.9143,13.8243,13.8918,294700.0
2009-03-20 14:30:00,24.71,24.92,24.7,24.83,421700.0,13.8918,14.0098,13.8862,13.9592,421700.0
2009-03-20 14:35:00,24.82,24.84,24.75,24.84,278500.0,13.9536,13.9649,13.9143,13.9649,278500.0
2009-03-20 14:40:00,24.83,24.84,24.58,24.63,414100.0,13.9592,13.9649,13.8187,13.8468,414100.0
2009-03-20 14:45:00,24.63,24.65,24.6,24.61,209500.0,13.8468,13.858,13.8299,13.8356,209500.0
2009-03-20 14:50:00,24.6,24.61,24.56,24.58,134800.0,13.8299,13.8356,13.8074,13.8187,134800.0
2009-03-20 14:55:00,24.57,24.73,24.52,24.68,431000.0,13.8131,13.903,13.785,13.8749,431000.0
2009-03-20 15:00:00,24.69,24.87,24.68,24.75,504000.0,13.8805,13.9817,13.8749,13.9143,504000.0
2009-03-20 15:05:00,24.74,24.79,24.69,24.78,435300.0,13.9086,13.9367,13.8805,13.9311,435300.0
2009-03-20 15:10:00,24.78,24.96,24.77,24.77,729200.0,13.9311,14.0323,13.9255,13.9255,729200.0
2009-03-20 15:15:00,24.76,24.79,24.64,24.65,447600.0,13.9199,13.9367,13.8524,13.858,447600.0
2009-03-20 15:20:00,24.64,24.82,24.64,24.82,503500.0,13.8524,13.9536,13.8524,13.9536,503500.0
2009-03-20 15:25:00,24.82,24.83,24.57,24.59,687200.0,13.9536,13.9592,13.8131,13.8243,687200.0
2009-03-20 15:30:00,24.59,24.79,24.59,24.79,758900.0,13.8243,13.9367,13.8243,13.9367,758900.0
2009-03-20 15:35:00,24.78,24.83,24.58,24.6,475000.0,13.9311,13.9592,13.8187,13.8299,475000.0
2009-03-20 15:40:00,24.61,24.62,24.49,24.51,1264300.0,13.8356,13.8412,13.7681,13.7793,1264300.0
2009-03-20 15:45:00,24.51,24.57,24.31,24.33,1397200.0,13.7793,13.8131,13.6669,13.6781,1397200.0
2009-03-20 15:50:00,24.32,24.5,24.25,24.31,2595500.0,13.6725,13.7737,13.6332,13.6669,2595500.0
2009-03-20 15:55:00,24.32,24.38,24.17,24.27,5500600.0,13.6725,13.7063,13.5882,13.6444,5500600.0
2009-03-23 09:30:00,25.14,25.43,25.11,25.36,1169200.0,14.1335,14.2966,14.1167,14.2572,1169200.0
2009-03-23 09:35:00,25.37,25.83,25.19,25.68,1418000.0,14.2628,14.5214,14.1616,14.4371,1418000.0
2009-03-23 09:40:00,25.67,25.69,25.35,25.43,1116000.0,14.4315,14.4427,14.2516,14.2966,1116000.0
2009-03-23 09:45:00,25.44,25.48,25.22,25.25,721500.0,14.3022,14.3247,14.1785,14.1954,721500.0
2009-03-23 09:50:00,25.25,25.35,25.1,25.31,799400.0,14.1954,14.2516,14.111,14.2291,799400.0
2009-03-23 09:55:00,25.33,25.45,25.26,25.43,578600.0,14.2403,14.3078,14.201,14.2966,578600.0
2009-03-23 10:00:00,25.43,25.7,25.42,25.58,1299700.0,14.2966,14.4483,14.2909,14.3809,1299700.0
2009-03-23 10:05:00,25.58,25.72,25.52,25.6,887300.0,14.3809,14.4596,14.3471,14.3921,887300.0
2009-03-23 10:10:00,25.59,25.6,25.47,25.49,354700.0,14.3865,14.3921,14.319,14.3303,354700.0
2009-03-23 10:15:00,25.5,25.65,25.49,25.59,557500.0,14.3359,14.4202,14.3303,14.3865,557500.0
2009-03-23 10:20:00,25.58,25.64,25.47,25.51,512000.0,14.3809,14.4146,14.319,14.3415,512000.0
2009-03-23 10:25:00,25.51,25.53,25.34,25.39,402500.0,14.3415,14.3528,14.246,14.2741,402500.0
2009-03-23 10:30:00,25.39,25.56,25.36,25.49,260300.0,14.2741,14.3696,14.2572,14.3303,260300.0
2009-03-23 10:35:00,25.49,25.63,25.38,25.43,601900.0,14.3303,14.409,14.2684,14.2966,601900.0
2009-03-23 10:40:00,25.43,25.47,25.38,25.41,264200.0,14.2966,14.319,14.2684,14.2853,264200.0
2009-03-23 10:45:00,25.41,25.42,25.34,25.38,226200.0,14.2853,14.2909,14.246,14.2684,226200.0
2009-03-23 10:50:00,25.38,25.5,25.38,25.41,258300.0,14.2684,14.3359,14.2684,14.2853,258300.0
2009-03-23 10:55:00,25.41,25.52,25.41,25.45,401300.0,14.2853,14.3471,14.2853,14.3078,401300.0
2009-03-23 11:00:00,25.46,25.57,25.42,25.43,404700.0,14.3134,14.3753,14.2909,14.2966,404700.0
2009-03-23 11:05:00,25.42,25.55,25.42,25.47,152000.0,14.2909,14.364,14.2909,14.319,152000.0
2009-03-23 11:10:00,25.47,25.48,25.39,25.42,289200.0,14.319,14.3247,14.2741,14.2909,289200.0
2009-03-23 11:15:00,25.43,25.53,25.43,25.47,335200.0,14.2966,14.3528,14.2966,14.319,335200.0
2009-03-23 11:20:00,25.47,25.52,25.45,25.47,225100.0,14.319,14.3471,14.3078,14.319,225100.0
2009-03-23 11:25:00,25.47,25.48,25.4,25.41,290600.0,14.319,14.3247,14.2797,14.2853,290600.0
2009-03-23 11:30:00,25.41,25.46,25.39,25.4,296400.0,14.2853,14.3134,14.2741,14.2797,296400.0
2009-03-23 11:35:00,25.41,25.43,25.33,25.41,380000.0,14.2853,14.2966,14.2403,14.2853,380000.0
2009-03-23 11:40:00,25.4,25.46,25.39,25.44,158800.0,14.2797,14.3134,14.2741,14.3022,158800.0
2009-03-23 11:45:00,25.44,25.55,25.44,25.52,230700.0,14.3022,14.364,14.3022,14.3471,230700.0
2009-03-23 11:50:00,25.52,25.71,25.52,25.66,591500.0,14.3471,14.454,14.3471,14.4259,591500.0
2009-03-23 11:55:00,25.66,25.77,25.62,25.7,485500.0,14.4259,14.4877,14.4034,14.4483,485500.0
2009-03-23 12:00:00,25.7,25.76,25.69,25.72,181800.0,14.4483,14.4821,14.4427,14.4596,181800.0
2009-03-23 12:05:00,25.72,25.84,25.72,25.83,396000.0,14.4596,14.5271,14.4596,14.5214,396000.0
2009-03-23 12:10:00,25.83,25.94,25.83,25.91,528900.0,14.5214,14.5833,14.5214,14.5664,528900.0
2009-03-23 12:15:00,25.91,25.92,25.84,25.87,235500.0,14.5664,14.572,14.5271,14.5439,235500.0
2009-03-23 12:20:00,25.88,25.89,25.83,25.88,239500.0,14.5495,14.5552,14.5214,14.5495,239500.0
2009-03-23 12:25:00,25.89,25.91,25.84,25.91,273200.0,14.5552,14.5664,14.5271,14.5664,273200.0
2009-03-23 12:30:00,25.91,25.93,25.8,25.83,274700.0,14.5664,14.5776,14.5046,14.5214,274700.0
2009-03-23 12:35:00,25.82,25.88,25.81,25.85,136400.0,14.5158,14.5495,14.5102,14.5327,136400.0
2009-03-23 12:40:00,25.85,25.93,25.83,25.89,362500.0,14.5327,14.5776,14.5214,14.5552,362500.0
2009-03-23 12:45:00,25.89,25.91,25.83,25.84,249400.0,14.5552,14.5664,14.5214,14.5271,249400.0
2009-03-23 12:50:00,25.84,25.94,25.82,25.89,163500.0,14.5271,14.5833,14.5158,14.5552,163500.0
2009-03-23 12:55:00,25.89,25.91,25.82,25.84,237900.0,14.5552,14.5664,14.5158,14.5271,237900.0
2009-03-23 13:00:00,25.83,25.87,25.75,25.76,225600.0,14.5214,14.5439,14.4765,14.4821,225600.0
2009-03-23 13:05:00,25.75,25.84,25.74,25.83,182800.0,14.4765,14.5271,14.4708,14.5214,182800.0
2009-03-23 13:10:00,25.83,26.02,25.83,26.01,462600.0,14.5214,14.6282,14.5214,14.6226,462600.0
2009-03-23 13:15:00,26.01,26.08,25.92,26.03,638500.0,14.6226,14.662,14.572,14.6339,638500.0
2009-03-23 13:20:00,26.03,26.09,26.01,26.02,647300.0,14.6339,14.6676,14.6226,14.6282,647300.0
2009-03-23 13:25:00,26.01,26.01,25.83,25.89,825400.0,14.6226,14.6226,14.5214,14.5552,825400.0
2009-03-23 13:30:00,25.89,25.96,25.74,25.78,1092100.0,14.5552,14.5945,14.4708,14.4933,1092100.0
2009-03-23 13:35:00,25.78,25.88,25.71,25.79,446800.0,14.4933,14.5495,14.454,14.4989,446800.0
2009-03-23 13:40:00,25.79,25.8,25.76,25.8,339300.0,14.4989,14.5046,14.4821,14.5046,339300.0
2009-03-23 13:45:00,25.81,25.93,25.8,25.93,215400.0,14.5102,14.5776,14.5046,14.5776,215400.0
2009-03-23 13:50:00,25.93,25.95,25.86,25.9,236400.0,14.5776,14.5889,14.5383,14.5608,236400.0
2009-03-23 13:55:00,25.9,25.94,25.79,25.87,242400.0,14.5608,14.5833,14.4989,14.5439,242400.0
2009-03-23 14:00:00,25.87,25.95,25.86,25.93,261300.0,14.5439,14.5889,14.5383,14.5776,261300.0
2009-03-23 14:05:00,25.93,25.99,25.89,25.97,262900.0,14.5776,14.6114,14.5552,14.6001,262900.0
2009-03-23 14:10:00,25.98,26.02,25.88,25.92,470700.0,14.6058,14.6282,14.5495,14.572,470700.0
2009-03-23 14:15:00,25.91,26.01,25.91,26.0,481000.0,14.5664,14.6226,14.5664,14.617,481000.0
2009-03-23 14:20:00,26.0,26.17,26.0,26.14,715700.0,14.617,14.7126,14.617,14.6957,715700.0
2009-03-23 14:25:00,26.15,26.3,26.14,26.24,648300.0,14.7013,14.7857,14.6957,14.7519,648300.0
2009-03-23 14:30:00,26.24,26.42,26.23,26.33,850700.0,14.7519,14.8531,14.7463,14.8025,850700.0
2009-03-23 14:35:00,26.34,26.4,26.22,26.22,482300.0,14.8081,14.8419,14.7407,14.7407,482300.0
2009-03-23 14:40:00,26.21,26.33,26.2,26.32,383400.0,14.7351,14.8025,14.7294,14.7969,383400.0
2009-03-23 14:45:00,26.33,26.41,26.29,26.4,579000.0,14.8025,14.8475,14.78,14.8419,579000.0
2009-03-23 14:50:00,26.39,26.55,26.36,26.52,1089600.0,14.8363,14.9262,14.8194,14.9093,1089600.0
2009-03-23 14:55:00,26.51,26.58,26.42,26.55,519600.0,14.9037,14.9431,14.8531,14.9262,519600.0
2009-03-23 15:00:00,26.55,26.6,26.4,26.6,956900.0,14.9262,14.9543,14.8419,14.9543,956900.0
2009-03-23 15:05:00,26.6,26.69,26.55,26.57,881000.0,14.9543,15.0049,14.9262,14.9375,881000.0
2009-03-23 15:10:00,26.57,26.74,26.53,26.68,774500.0,14.9375,15.033,14.915,14.9993,774500.0
2009-03-23 15:15:00,26.68,26.79,26.67,26.75,970600.0,14.9993,15.0611,14.9937,15.0386,970600.0
2009-03-23 15:20:00,26.75,26.78,26.72,26.76,1024000.0,15.0386,15.0555,15.0218,15.0443,1024000.0
2009-03-23 15:25:00,26.77,26.94,26.76,26.93,929900.0,15.0499,15.1455,15.0443,15.1398,929900.0
2009-03-23 15:30:00,26.94,27.06,26.86,26.87,1634000.0,15.1455,15.2129,15.1005,15.1061,1634000.0
2009-03-23 15:35:00,26.86,27.2,26.81,27.19,1188000.0,15.1005,15.2916,15.0724,15.286,1188000.0
2009-03-23 15:40:00,27.19,27.48,27.19,27.43,3048900.0,15.286,15.449,15.286,15.4209,3048900.0
2009-03-23 15:45:00,27.44,27.52,27.27,27.5,2280500.0,15.4266,15.4715,15.331,15.4603,2280500.0
2009-03-23 15:50:00,27.51,27.9,27.38,27.77,4480300.0,15.4659,15.6852,15.3928,15.6121,4480300.0
2009-03-23 15:55:00,27.76,28.17,27.74,28.05,9880700.0,15.6065,15.837,15.5952,15.7695,9880700.0
2009-03-24 09:30:00,27.0,27.09,26.71,26.96,1916100.0,15.1792,15.2298,15.0162,15.1567,1916100.0
2009-03-24 09:35:00,26.95,26.95,26.7,26.85,1682000.0,15.1511,15.1511,15.0105,15.0949,1682000.0
2009-03-24 09:40:00,26.84,26.91,26.69,26.86,1334000.0,15.0892,15.1286,15.0049,15.1005,1334000.0
2009-03-24 09:45:00,26.87,26.9,26.7,26.83,692700.0,15.1061,15.123,15.0105,15.0836,692700.0
2009-03-24 09:50:00,26.83,27.22,26.82,27.22,858500.0,15.0836,15.3029,15.078,15.3029,858500.0
2009-03-24 09:55:00,27.22,27.48,27.21,27.39,1454800.0,15.3029,15.449,15.2973,15.3984,1454800.0
2009-03-24 10:00:00,27.38,27.74,27.32,27.68,1469300.0,15.3928,15.5952,15.3591,15.5615,1469300.0
2009-03-24 10:05:00,27.69,27.7,27.37,27.4,589300.0,15.5671,15.5727,15.3872,15.4041,589300.0
2009-03-24 10:10:00,27.4,27.62,27.35,27.55,502500.0,15.4041,15.5278,15.376,15.4884,502500.0
2009-03-24 10:15:00,27.55,27.59,27.3,27.3,543300.0,15.4884,15.5109,15.3479,15.3479,543300.0
2009-03-24 10:20:00,27.3,27.44,27.27,27.4,625300.0,15.3479,15.4266,15.331,15.4041,625300.0
2009-03-24 10:25:00,27.38,27.59,27.36,27.41,475500.0,15.3928,15.5109,15.3816,15.4097,475500.0
2009-03-24 10:30:00,27.4,27.48,27.29,27.47,540700.0,15.4041,15.449,15.3422,15.4434,540700.0
2009-03-24 10:35:00,27.47,27.48,27.23,27.29,696500.0,15.4434,15.449,15.3085,15.3422,696500.0
2009-03-24 10:40:00,27.29,27.39,27.25,27.28,726700.0,15.3422,15.3984,15.3197,15.3366,726700.0
2009-03-24 10:45:00,27.27,27.28,27.1,27.23,626100.0,15.331,15.3366,15.2354,15.3085,626100.0
2009-03-24 10:50:00,27.23,27.42,27.22,27.37,385200.0,15.3085,15.4153,15.3029,15.3872,385200.0
2009-03-24 10:55:00,27.38,27.55,27.38,27.5,545400.0,15.3928,15.4884,15.3928,15.4603,545400.0
2009-03-24 11:00:00,27.5,27.55,27.44,27.5,581600.0,15.4603,15.4884,15.4266,15.4603,581600.0
2009-03-24 11:05:00,27.49,27.63,27.48,27.6,613500.0,15.4547,15.5334,15.449,15.5165,613500.0
2009-03-24 11:10:00,27.6,27.75,27.59,27.75,404400.0,15.5165,15.6008,15.5109,15.6008,404400.0
2009-03-24 11:15:00,27.75,27.75,27.63,27.65,486600.0,15.6008,15.6008,15.5334,15.5446,486600.0
2009-03-24 11:20:00,27.66,27.96,27.65,27.93,503900.0,15.5502,15.7189,15.5446,15.702,503900.0
2009-03-24 11:25:00,27.93,28.07,27.9,28.02,571100.0,15.702,15.7807,15.6852,15.7526,571100.0
2009-03-24 11:30:00,28.02,28.04,27.91,27.91,476400.0,15.7526,15.7639,15.6908,15.6908,476400.0
2009-03-24 11:35:00,27.91,28.07,27.91,28.07,235700.0,15.6908,15.7807,15.6908,15.7807,235700.0
2009-03-24 11:40:00,28.07,28.09,27.92,27.92,459200.0,15.7807,15.792,15.6964,15.6964,459200.0
2009-03-24 11:45:00,27.9,27.91,27.82,27.9,527800.0,15.6852,15.6908,15.6402,15.6852,527800.0
2009-03-24 11:50:00,27.91,27.96,27.68,27.71,334000.0,15.6908,15.7189,15.5615,15.5784,334000.0
2009-03-24 11:55:00,27.71,27.75,27.66,27.72,299300.0,15.5784,15.6008,15.5502,15.584,299300.0
2009-03-24 12:00:00,27.72,27.72,27.59,27.6,253700.0,15.584,15.584,15.5109,15.5165,253700.0
2009-03-24 12:05:00,27.59,27.69,27.59,27.6,196900.0,15.5109,15.5671,15.5109,15.5165,196900.0
2009-03-24 12:10:00,27.6,27.67,27.5,27.64,357900.0,15.5165,15.5559,15.4603,15.539,357900.0
2009-03-24 12:15:00,27.65,27.77,27.63,27.73,240700.0,15.5446,15.6121,15.5334,15.5896,240700.0
2009-03-24 12:20:00,27.74,27.77,27.68,27.72,138200.0,15.5952,15.6121,15.5615,15.584,138200.0
2009-03-24 12:25:00,27.74,27.79,27.72,27.78,173800.0,15.5952,15.6233,15.584,15.6177,173800.0
2009-03-24 12:30:00,27.77,27.87,27.76,27.77,266900.0,15.6121,15.6683,15.6065,15.6121,266900.0
2009-03-24 12:35:00,27.77,27.81,27.57,27.59,302700.0,15.6121,15.6346,15.4996,15.5109,302700.0
2009-03-24 12:40:00,27.58,27.64,27.55,27.58,243300.0,15.5053,15.539,15.4884,15.5053,243300.0
2009-03-24 12:45:00,27.58,27.8,27.56,27.8,340600.0,15.5053,15.6289,15.494,15.6289,340600.0
2009-03-24 12:50:00,27.8,27.95,27.76,27.95,394500.0,15.6289,15.7133,15.6065,15.7133,394500.0
2009-03-24 12:55:00,27.95,28.07,27.9,27.95,424800.0,15.7133,15.7807,15.6852,15.7133,424800.0
2009-03-24 13:00:00,27.95,27.99,27.83,27.89,371100.0,15.7133,15.7358,15.6458,15.6795,371100.0
2009-03-24 13:05:00,27.89,28.01,27.77,27.98,301000.0,15.6795,15.747,15.6121,15.7301,301000.0
2009-03-24 13:10:00,27.99,28.03,27.84,27.99,354600.0,15.7358,15.7583,15.6514,15.7358,354600.0
2009-03-24 13:15:00,27.99,28.09,27.93,28.05,363000.0,15.7358,15.792,15.702,15.7695,363000.0
2009-03-24 13:20:00,28.04,28.11,27.95,27.95,464700.0,15.7639,15.8032,15.7133,15.7133,464700.0
2009-03-24 13:25:00,27.96,28.09,27.93,27.96,420700.0,15.7189,15.792,15.702,15.7189,420700.0
2009-03-24 13:30:00,27.98,27.98,27.71,27.73,338800.0,15.7301,15.7301,15.5784,15.5896,338800.0
2009-03-24 13:35:00,27.73,27.78,27.63,27.69,390100.0,15.5896,15.6177,15.5334,15.5671,390100.0
2009-03-24 13:40:00,27.7,27.86,27.7,27.83,206000.0,15.5727,15.6627,15.5727,15.6458,206000.0
2009-03-24 13:45:00,27.84,27.87,27.61,27.63,354300.0,15.6514,15.6683,15.5221,15.5334,354300.0
2009-03-24 13:50:00,27.63,27.65,27.4,27.41,521600.0,15.5334,15.5446,15.4041,15.4097,521600.0
2009-03-24 13:55:00,27.42,27.52,27.41,27.49,349400.0,15.4153,15.4715,15.4097,15.4547,349400.0
2009-03-24 14:00:00,27.49,27.54,27.44,27.47,542700.0,15.4547,15.4828,15.4266,15.4434,542700.0
2009-03-24 14:05:00,27.47,27.73,27.46,27.7,628500.0,15.4434,15.5896,15.4378,15.5727,628500.0
2009-03-24 14:10:00,27.7,27.73,27.45,27.49,684500.0,15.5727,15.5896,15.4322,15.4547,684500.0
2009-03-24 14:15:00,27.49,27.63,27.44,27.6,585400.0,15.4547,15.5334,15.4266,15.5165,585400.0
2009-03-24 14:20:00,27.59,27.69,27.54,27.62,355100.0,15.5109,15.5671,15.4828,15.5278,355100.0
2009-03-24 14:25:00,27.62,27.65,27.44,27.46,350600.0,15.5278,15.5446,15.4266,15.4378,350600.0
2009-03-24 14:30:00,27.46,27.56,27.3,27.33,459300.0,15.4378,15.494,15.3479,15.3647,459300.0
2009-03-24 14:35:00,27.34,27.43,27.31,27.37,388800.0,15.3703,15.4209,15.3535,15.3872,388800.0
2009-03-24 14:40:00,27.38,27.55,27.38,27.45,264100.0,15.3928,15.4884,15.3928,15.4322,264100.0
2009-03-24 14:45:00,27.45,27.46,27.33,27.33,259600.0,15.4322,15.4378,15.3647,15.3647,259600.0
2009-03-24 14:50:00,27.33,27.38,27.02,27.09,623300.0,15.3647,15.3928,15.1904,15.2298,623300.0
2009-03-24 14:55:00,27.09,27.16,26.93,27.16,745400.0,15.2298,15.2691,15.1398,15.2691,745400.0
2009-03-24 15:00:00,27.16,27.18,27.02,27.07,398800.0,15.2691,15.2804,15.1904,15.2185,398800.0
2009-03-24 15:05:00,27.07,27.07,26.71,26.73,1280100.0,15.2185,15.2185,15.0162,15.0274,1280100.0
2009-03-24 15:10:00,26.74,26.8,26.59,26.6,577900.0,15.033,15.0668,14.9487,14.9543,577900.0
2009-03-24 15:15:00,26.59,26.77,26.53,26.6,809100.0,14.9487,15.0499,14.915,14.9543,809100.0
2009-03-24 15:20:00,26.6,26.69,26.41,26.41,1230900.0,14.9543,15.0049,14.8475,14.8475,1230900.0
2009-03-24 15:25:00,26.41,26.54,26.37,26.52,1058400.0,14.8475,14.9206,14.825,14.9093,1058400.0
2009-03-24 15:30:00,26.52,26.53,26.39,26.44,1088600.0,14.9093,14.915,14.8363,14.8644,1088600.0
2009-03-24 15:35:00,26.48,26.68,26.44,26.61,1683400.0,14.8869,14.9993,14.8644,14.9599,1683400.0
2009-03-24 15:40:00,26.61,26.68,26.43,26.45,1367300.0,14.9599,14.9993,14.8587,14.87,1367300.0
2009-03-24 15:45:00,26.45,26.55,26.29,26.29,1433800.0,14.87,14.9262,14.78,14.78,1433800.0
2009-03-24 15:50:00,26.29,26.37,26.01,26.07,2857200.0,14.78,14.825,14.6226,14.6564,2857200.0
2009-03-24 15:55:00,26.08,26.09,25.77,25.94,5909300.0,14.662,14.6676,14.4877,14.5833,5909300.0
2009-03-24 16:00:00,25.92,25.96,25.72,25.86,456700.0,14.572,14.5945,14.4596,14.5383,456700.0
2009-03-24 16:05:00,25.86,27.01,25.77,25.89,344400.0,14.5383,15.1848,14.4877,14.5552,344400.0
2009-03-24 16:10:00,25.89,25.89,25.85,25.88,63800.0,14.5552,14.5552,14.5327,14.5495,63800.0
2009-03-25 09:30:00,25.83,26.0,25.68,25.85,1392600.0,14.844,14.9417,14.7578,14.8555,1392600.0
2009-03-25 09:35:00,25.85,25.89,25.56,25.64,803600.0,14.8555,14.8785,14.6888,14.7348,803600.0
2009-03-25 09:40:00,25.64,26.02,25.59,25.97,1012900.0,14.7348,14.9532,14.7061,14.9244,1012900.0
2009-03-25 09:45:00,25.96,26.03,25.72,25.8,1148100.0,14.9187,14.9589,14.7808,14.8267,1148100.0
2009-03-25 09:50:00,25.8,26.0,25.78,25.92,968500.0,14.8267,14.9417,14.8152,14.8957,968500.0
2009-03-25 09:55:00,25.92,25.95,25.84,25.87,841900.0,14.8957,14.9129,14.8497,14.867,841900.0
2009-03-25 10:00:00,25.87,26.39,25.87,26.34,1624300.0,14.867,15.1658,14.867,15.1371,1624300.0
2009-03-25 10:05:00,26.35,26.4,26.18,26.38,1236400.0,15.1428,15.1715,15.0451,15.16,1236400.0
2009-03-25 10:10:00,26.38,26.39,26.13,26.14,629300.0,15.16,15.1658,15.0164,15.0221,629300.0
2009-03-25 10:15:00,26.15,26.24,26.09,26.22,563500.0,15.0279,15.0796,14.9934,15.0681,563500.0
2009-03-25 10:20:00,26.22,26.23,26.06,26.13,375100.0,15.0681,15.0738,14.9762,15.0164,375100.0
2009-03-25 10:25:00,26.13,26.22,26.04,26.07,559400.0,15.0164,15.0681,14.9647,14.9819,559400.0
2009-03-25 10:30:00,26.07,26.23,26.02,26.23,238200.0,14.9819,15.0738,14.9532,15.0738,238200.0
2009-03-25 10:35:00,26.23,26.4,26.18,26.38,1079300.0,15.0738,15.1715,15.0451,15.16,1079300.0
2009-03-25 10:40:00,26.37,26.38,26.16,26.17,428600.0,15.1543,15.16,15.0336,15.0394,428600.0
2009-03-25 10:45:00,26.17,26.29,26.1,26.15,346200.0,15.0394,15.1083,14.9991,15.0279,346200.0
2009-03-25 10:50:00,26.15,26.2,26.12,26.17,243500.0,15.0279,15.0566,15.0106,15.0394,243500.0
2009-03-25 10:55:00,26.17,26.22,26.1,26.19,361300.0,15.0394,15.0681,14.9991,15.0509,361300.0
2009-03-25 11:00:00,26.19,26.22,26.16,26.22,183200.0,15.0509,15.0681,15.0336,15.0681,183200.0
2009-03-25 11:05:00,26.22,26.39,26.2,26.28,297600.0,15.0681,15.1658,15.0566,15.1026,297600.0
2009-03-25 11:10:00,26.28,26.32,26.03,26.09,464900.0,15.1026,15.1256,14.9589,14.9934,464900.0
2009-03-25 11:15:00,26.09,26.12,25.82,25.87,1045500.0,14.9934,15.0106,14.8382,14.867,1045500.0
2009-03-25 11:20:00,25.88,25.94,25.75,25.83,703800.0,14.8727,14.9072,14.798,14.844,703800.0
2009-03-25 11:25:00,25.83,25.96,25.8,25.93,450700.0,14.844,14.9187,14.8267,14.9014,450700.0
2009-03-25 11:30:00,25.93,25.99,25.9,25.91,388300.0,14.9014,14.9359,14.8842,14.8899,388300.0
2009-03-25 11:35:00,25.9,26.0,25.83,25.98,333800.0,14.8842,14.9417,14.844,14.9302,333800.0
2009-03-25 11:40:00,25.98,26.0,25.86,25.98,417600.0,14.9302,14.9417,14.8612,14.9302,417600.0
2009-03-25 11:45:00,25.97,26.12,25.97,26.08,449100.0,14.9244,15.0106,14.9244,14.9876,449100.0
2009-03-25 11:50:00,26.08,26.14,26.04,26.1,220000.0,14.9876,15.0221,14.9647,14.9991,220000.0
2009-03-25 11:55:00,26.09,26.15,26.04,26.07,286900.0,14.9934,15.0279,14.9647,14.9819,286900.0
2009-03-25 12:00:00,26.07,26.22,26.05,26.13,499200.0,14.9819,15.0681,14.9704,15.0164,499200.0
2009-03-25 12:05:00,26.13,26.25,26.12,26.13,444100.0,15.0164,15.0853,15.0106,15.0164,444100.0
2009-03-25 12:10:00,26.13,26.19,26.06,26.18,205200.0,15.0164,15.0509,14.9762,15.0451,205200.0
2009-03-25 12:15:00,26.18,26.19,26.03,26.09,321300.0,15.0451,15.0509,14.9589,14.9934,321300.0
2009-03-25 12:20:00,26.09,26.12,25.86,25.9,704200.0,14.9934,15.0106,14.8612,14.8842,704200.0
2009-03-25 12:25:00,25.89,26.08,25.89,26.06,250100.0,14.8785,14.9876,14.8785,14.9762,250100.0
2009-03-25 12:30:00,26.06,26.09,25.94,25.96,127900.0,14.9762,14.9934,14.9072,14.9187,127900.0
2009-03-25 12:35:00,25.96,26.02,25.87,25.94,123100.0,14.9187,14.9532,14.867,14.9072,123100.0
2009-03-25 12:40:00,25.93,25.99,25.84,25.84,221700.0,14.9014,14.9359,14.8497,14.8497,221700.0
2009-03-25 12:45:00,25.84,25.86,25.77,25.81,184100.0,14.8497,14.8612,14.8095,14.8325,184100.0
2009-03-25 12:50:00,25.8,25.8,25.68,25.72,234800.0,14.8267,14.8267,14.7578,14.7808,234800.0
2009-03-25 12:55:00,25.72,25.8,25.7,25.71,257200.0,14.7808,14.8267,14.7693,14.775,257200.0
2009-03-25 13:00:00,25.71,25.84,25.71,25.76,305700.0,14.775,14.8497,14.775,14.8037,305700.0
2009-03-25 13:05:00,25.76,25.76,25.61,25.62,338000.0,14.8037,14.8037,14.7175,14.7233,338000.0
2009-03-25 13:10:00,25.62,25.67,25.4,25.4,405300.0,14.7233,14.752,14.5969,14.5969,405300.0
2009-03-25 13:15:00,25.41,25.42,25.19,25.25,574500.0,14.6026,14.6084,14.4762,14.5107,574500.0
2009-03-25 13:20:00,25.25,25.42,25.25,25.31,492500.0,14.5107,14.6084,14.5107,14.5451,492500.0
2009-03-25 13:25:00,25.31,25.37,25.12,25.18,565200.0,14.5451,14.5796,14.436,14.4704,565200.0
2009-03-25 13:30:00,25.18,25.28,25.17,25.18,372500.0,14.4704,14.5279,14.4647,14.4704,372500.0
2009-03-25 13:35:00,25.19,25.2,24.83,24.83,676000.0,14.4762,14.4819,14.2693,14.2693,676000.0
2009-03-25 13:40:00,24.83,24.9,24.65,24.79,773900.0,14.2693,14.3095,14.1659,14.2463,773900.0
2009-03-25 13:45:00,24.79,24.96,24.7,24.94,526100.0,14.2463,14.344,14.1946,14.3325,526100.0
2009-03-25 13:50:00,24.93,25.21,24.9,25.13,1140100.0,14.3268,14.4877,14.3095,14.4417,1140100.0
2009-03-25 13:55:00,25.13,25.16,24.83,24.86,703700.0,14.4417,14.4589,14.2693,14.2865,703700.0
2009-03-25 14:00:00,24.86,24.87,24.48,24.53,1007600.0,14.2865,14.2923,14.0682,14.0969,1007600.0
2009-03-25 14:05:00,24.53,24.62,24.4,24.49,1451100.0,14.0969,14.1486,14.0222,14.0739,1451100.0
2009-03-25 14:10:00,24.5,24.74,24.46,24.68,1395800.0,14.0796,14.2176,14.0567,14.1831,1395800.0
2009-03-25 14:15:00,24.68,24.75,24.42,24.58,785600.0,14.1831,14.2233,14.0337,14.1256,785600.0
2009-03-25 14:20:00,24.58,24.74,24.5,24.59,852400.0,14.1256,14.2176,14.0796,14.1314,852400.0
2009-03-25 14:25:00,24.59,24.63,24.37,24.38,546800.0,14.1314,14.1544,14.0049,14.0107,546800.0
2009-03-25 14:30:00,24.37,24.5,24.29,24.33,693400.0,14.0049,14.0796,13.959,13.982,693400.0
2009-03-25 14:35:00,24.32,24.37,24.05,24.06,1043100.0,13.9762,14.0049,13.821,13.8268,1043100.0
2009-03-25 14:40:00,24.06,24.21,23.92,24.07,922600.0,13.8268,13.913,13.7463,13.8325,922600.0
2009-03-25 14:45:00,24.07,24.18,23.85,24.16,893200.0,13.8325,13.8958,13.7061,13.8843,893200.0
2009-03-25 14:50:00,24.16,24.19,24.01,24.14,794000.0,13.8843,13.9015,13.7981,13.8728,794000.0
2009-03-25 14:55:00,24.14,24.27,23.96,23.97,829900.0,13.8728,13.9475,13.7693,13.7751,829900.0
2009-03-25 15:00:00,23.97,24.0,23.79,23.9,1211700.0,13.7751,13.7923,13.6716,13.7348,1211700.0
2009-03-25 15:05:00,23.9,24.02,23.86,23.9,853900.0,13.7348,13.8038,13.7119,13.7348,853900.0
2009-03-25 15:10:00,23.89,24.13,23.87,24.09,1110800.0,13.7291,13.867,13.7176,13.844,1110800.0
2009-03-25 15:15:00,24.09,24.41,23.99,24.4,1482600.0,13.844,14.0279,13.7866,14.0222,1482600.0
2009-03-25 15:20:00,24.4,24.86,24.28,24.84,1459400.0,14.0222,14.2865,13.9532,14.275,1459400.0
2009-03-25 15:25:00,24.84,25.1,24.57,25.06,1587300.0,14.275,14.4245,14.1199,14.4015,1587300.0
2009-03-25 15:30:00,25.06,25.4,25.06,25.23,1662600.0,14.4015,14.5969,14.4015,14.4992,1662600.0
2009-03-25 15:35:00,25.22,25.34,25.08,25.21,1181000.0,14.4934,14.5624,14.413,14.4877,1181000.0
2009-03-25 15:40:00,25.2,25.2,24.65,25.12,1917700.0,14.4819,14.4819,14.1659,14.436,1917700.0
2009-03-25 15:45:00,25.12,25.47,25.04,25.2,2145400.0,14.436,14.6371,14.39,14.4819,2145400.0
2009-03-25 15:50:00,25.21,25.4,25.0,25.38,1974400.0,14.4877,14.5969,14.367,14.5854,1974400.0
2009-03-25 15:55:00,25.37,25.91,25.36,25.83,3923500.0,14.5796,14.8899,14.5739,14.844,3923500.0
2009-03-26 09:30:00,26.01,26.18,25.88,25.98,1153300.0,14.9474,15.0451,14.8727,14.9302,1153300.0
2009-03-26 09:35:00,25.98,26.12,25.74,25.78,834000.0,14.9302,15.0106,14.7923,14.8152,834000.0
2009-03-26 09:40:00,25.78,26.13,25.78,25.85,1273200.0,14.8152,15.0164,14.8152,14.8555,1273200.0
2009-03-26 09:45:00,25.85,25.86,25.41,25.43,834000.0,14.8555,14.8612,14.6026,14.6141,834000.0
2009-03-26 09:50:00,25.43,25.44,25.2,25.27,885000.0,14.6141,14.6198,14.4819,14.5222,885000.0
2009-03-26 09:55:00,25.26,25.35,24.94,25.0,1164800.0,14.5164,14.5681,14.3325,14.367,1164800.0
2009-03-26 10:00:00,25.0,25.37,24.98,25.2,790700.0,14.367,14.5796,14.3555,14.4819,790700.0
2009-03-26 10:05:00,25.19,25.48,25.19,25.26,509800.0,14.4762,14.6428,14.4762,14.5164,509800.0
2009-03-26 10:10:00,25.26,25.26,24.88,24.97,671200.0,14.5164,14.5164,14.298,14.3497,671200.0
2009-03-26 10:15:00,24.98,25.37,24.96,25.31,644800.0,14.3555,14.5796,14.344,14.5451,644800.0
2009-03-26 10:20:00,25.32,25.43,25.23,25.27,567300.0,14.5509,14.6141,14.4992,14.5222,567300.0
2009-03-26 10:25:00,25.27,25.34,25.1,25.14,424900.0,14.5222,14.5624,14.4245,14.4474,424900.0
2009-03-26 10:30:00,25.15,25.35,25.13,25.34,567800.0,14.4532,14.5681,14.4417,14.5624,567800.0
2009-03-26 10:35:00,25.34,25.72,25.33,25.58,710100.0,14.5624,14.7808,14.5566,14.7003,710100.0
2009-03-26 10:40:00,25.59,25.8,25.57,25.68,467000.0,14.7061,14.8267,14.6946,14.7578,467000.0
2009-03-26 10:45:00,25.68,25.71,25.54,25.56,353100.0,14.7578,14.775,14.6773,14.6888,353100.0
2009-03-26 10:50:00,25.55,25.68,25.49,25.58,282000.0,14.6831,14.7578,14.6486,14.7003,282000.0
2009-03-26 10:55:00,25.57,25.68,25.55,25.65,334400.0,14.6946,14.7578,14.6831,14.7405,334400.0
2009-03-26 11:00:00,25.64,25.78,25.6,25.71,305400.0,14.7348,14.8152,14.7118,14.775,305400.0
2009-03-26 11:05:00,25.72,25.84,25.64,25.77,355000.0,14.7808,14.8497,14.7348,14.8095,355000.0
2009-03-26 11:10:00,25.78,25.79,25.66,25.73,344200.0,14.8152,14.821,14.7463,14.7865,344200.0
2009-03-26 11:15:00,25.73,25.83,25.57,25.61,376000.0,14.7865,14.844,14.6946,14.7175,376000.0
2009-03-26 11:20:00,25.62,25.75,25.6,25.7,220700.0,14.7233,14.798,14.7118,14.7693,220700.0
2009-03-26 11:25:00,25.69,25.79,25.56,25.6,245900.0,14.7635,14.821,14.6888,14.7118,245900.0
2009-03-26 11:30:00,25.61,25.77,25.6,25.73,271700.0,14.7175,14.8095,14.7118,14.7865,271700.0
2009-03-26 11:35:00,25.72,25.93,25.72,25.84,329900.0,14.7808,14.9014,14.7808,14.8497,329900.0
2009-03-26 11:40:00,25.82,25.88,25.74,25.88,254400.0,14.8382,14.8727,14.7923,14.8727,254400.0
2009-03-26 11:45:00,25.87,25.88,25.7,25.77,312200.0,14.867,14.8727,14.7693,14.8095,312200.0
2009-03-26 11:50:00,25.77,25.77,25.58,25.66,455500.0,14.8095,14.8095,14.7003,14.7463,455500.0
2009-03-26 11:55:00,25.65,25.71,25.61,25.69,218200.0,14.7405,14.775,14.7175,14.7635,218200.0
2009-03-26 12:00:00,25.7,25.79,25.66,25.76,253200.0,14.7693,14.821,14.7463,14.8037,253200.0
2009-03-26 12:05:00,25.77,25.89,25.77,25.84,447900.0,14.8095,14.8785,14.8095,14.8497,447900.0
2009-03-26 12:10:00,25.85,25.86,25.73,25.77,260000.0,14.8555,14.8612,14.7865,14.8095,260000.0
2009-03-26 12:15:00,25.76,25.84,25.7,25.83,383800.0,14.8037,14.8497,14.7693,14.844,383800.0
2009-03-26 12:20:00,25.83,25.94,25.8,25.91,416700.0,14.844,14.9072,14.8267,14.8899,416700.0
2009-03-26 12:25:00,25.92,25.93,25.82,25.9,246700.0,14.8957,14.9014,14.8382,14.8842,246700.0
2009-03-26 12:30:00,25.92,25.99,25.87,25.91,282500.0,14.8957,14.9359,14.867,14.8899,282500.0
2009-03-26 12:35:00,25.91,25.92,25.81,25.87,361400.0,14.8899,14.8957,14.8325,14.867,361400.0
2009-03-26 12:40:00,25.88,25.9,25.64,25.64,286300.0,14.8727,14.8842,14.7348,14.7348,286300.0
2009-03-26 12:45:00,25.64,25.75,25.64,25.74,376000.0,14.7348,14.798,14.7348,14.7923,376000.0
2009-03-26 12:50:00,25.74,25.77,25.67,25.7,193800.0,14.7923,14.8095,14.752,14.7693,193800.0
2009-03-26 12:55:00,25.69,25.73,25.58,25.61,342900.0,14.7635,14.7865,14.7003,14.7175,342900.0
2009-03-26 13:00:00,25.6,25.9,25.6,25.83,759800.0,14.7118,14.8842,14.7118,14.844,759800.0
2009-03-26 13:05:00,25.84,26.17,25.84,26.15,958400.0,14.8497,15.0394,14.8497,15.0279,958400.0
2009-03-26 13:10:00,26.17,26.19,25.95,25.98,779300.0,15.0394,15.0509,14.9129,14.9302,779300.0
2009-03-26 13:15:00,25.98,26.15,25.98,26.1,652400.0,14.9302,15.0279,14.9302,14.9991,652400.0
2009-03-26 13:20:00,26.1,26.28,26.09,26.12,706400.0,14.9991,15.1026,14.9934,15.0106,706400.0
2009-03-26 13:25:00,26.13,26.25,26.07,26.1,405200.0,15.0164,15.0853,14.9819,14.9991,405200.0
2009-03-26 13:30:00,26.09,26.19,26.09,26.13,364600.0,14.9934,15.0509,14.9934,15.0164,364600.0
2009-03-26 13:35:00,26.13,26.14,25.98,26.12,435300.0,15.0164,15.0221,14.9302,15.0106,435300.0
2009-03-26 13:40:00,26.12,26.13,25.94,26.05,321900.0,15.0106,15.0164,14.9072,14.9704,321900.0
2009-03-26 13:45:00,26.04,26.11,26.0,26.01,206700.0,14.9647,15.0049,14.9417,14.9474,206700.0
2009-03-26 13:50:00,26.02,26.14,26.0,26.0,271700.0,14.9532,15.0221,14.9417,14.9417,271700.0
2009-03-26 13:55:00,26.0,26.08,25.94,26.04,233800.0,14.9417,14.9876,14.9072,14.9647,233800.0
2009-03-26 14:00:00,26.04,26.25,26.03,26.25,397100.0,14.9647,15.0853,14.9589,15.0853,397100.0
2009-03-26 14:05:00,26.24,26.29,26.12,26.2,362000.0,15.0796,15.1083,15.0106,15.0566,362000.0
2009-03-26 14:10:00,26.2,26.28,26.12,26.23,338200.0,15.0566,15.1026,15.0106,15.0738,338200.0
2009-03-26 14:15:00,26.23,26.25,26.06,26.1,423400.0,15.0738,15.0853,14.9762,14.9991,423400.0
2009-03-26 14:20:00,26.1,26.25,26.1,26.18,408800.0,14.9991,15.0853,14.9991,15.0451,408800.0
2009-03-26 14:25:00,26.19,26.25,25.96,26.0,647900.0,15.0509,15.0853,14.9187,14.9417,647900.0
2009-03-26 14:30:00,26.0,26.0,25.89,25.93,602500.0,14.9417,14.9417,14.8785,14.9014,602500.0
2009-03-26 14:35:00,25.93,26.06,25.79,25.99,638100.0,14.9014,14.9762,14.821,14.9359,638100.0
2009-03-26 14:40:00,26.0,26.1,25.9,25.93,242800.0,14.9417,14.9991,14.8842,14.9014,242800.0
2009-03-26 14:45:00,25.91,26.1,25.9,26.01,429300.0,14.8899,14.9991,14.8842,14.9474,429300.0
2009-03-26 14:50:00,26.01,26.01,25.83,25.93,553500.0,14.9474,14.9474,14.844,14.9014,553500.0
2009-03-26 14:55:00,25.92,26.03,25.75,25.75,542300.0,14.8957,14.9589,14.798,14.798,542300.0
2009-03-26 15:00:00,25.76,25.87,25.74,25.86,444500.0,14.8037,14.867,14.7923,14.8612,444500.0
2009-03-26 15:05:00,25.86,26.04,25.75,25.95,836100.0,14.8612,14.9647,14.798,14.9129,836100.0
2009-03-26 15:10:00,25.95,26.04,25.88,25.91,560200.0,14.9129,14.9647,14.8727,14.8899,560200.0
2009-03-26 15:15:00,25.94,25.96,25.74,25.84,820800.0,14.9072,14.9187,14.7923,14.8497,820800.0
2009-03-26 15:20:00,25.82,26.14,25.82,26.06,497500.0,14.8382,15.0221,14.8382,14.9762,497500.0
2009-03-26 15:25:00,26.06,26.23,26.04,26.19,636100.0,14.9762,15.0738,14.9647,15.0509,636100.0
2009-03-26 15:30:00,26.2,26.29,26.09,26.24,997300.0,15.0566,15.1083,14.9934,15.0796,997300.0
2009-03-26 15:35:00,26.24,26.4,26.17,26.33,1241300.0,15.0796,15.1715,15.0394,15.1313,1241300.0
2009-03-26 15:40:00,26.33,26.64,26.33,26.59,2137800.0,15.1313,15.3095,15.1313,15.2807,2137800.0
2009-03-26 15:45:00,26.62,26.67,26.35,26.43,1487900.0,15.298,15.3267,15.1428,15.1888,1487900.0
2009-03-26 15:50:00,26.43,26.6,26.33,26.45,1551100.0,15.1888,15.2865,15.1313,15.2003,1551100.0
2009-03-26 15:55:00,26.43,26.6,26.4,26.48,2493700.0,15.1888,15.2865,15.1715,15.2175,2493700.0
2009-03-27 09:30:00,25.62,25.68,25.3,25.63,1036200.0,14.7233,14.7578,14.5394,14.729,1036200.0
2009-03-27 09:35:00,25.63,25.7,25.42,25.52,600100.0,14.729,14.7693,14.6084,14.6658,600100.0
2009-03-27 09:40:00,25.53,25.58,25.46,25.52,257500.0,14.6716,14.7003,14.6313,14.6658,257500.0
2009-03-27 09:45:00,25.52,25.74,25.49,25.65,538400.0,14.6658,14.7923,14.6486,14.7405,538400.0
2009-03-27 09:50:00,25.64,25.69,25.51,25.66,372100.0,14.7348,14.7635,14.6601,14.7463,372100.0
2009-03-27 09:55:00,25.65,25.87,25.55,25.59,629500.0,14.7405,14.867,14.6831,14.7061,629500.0
2009-03-27 10:00:00,25.58,25.68,25.48,25.52,369000.0,14.7003,14.7578,14.6428,14.6658,369000.0
2009-03-27 10:05:00,25.51,25.62,25.42,25.46,353100.0,14.6601,14.7233,14.6084,14.6313,353100.0
2009-03-27 10:10:00,25.47,25.62,25.44,25.57,492400.0,14.6371,14.7233,14.6198,14.6946,492400.0
2009-03-27 10:15:00,25.57,25.58,25.49,25.54,386500.0,14.6946,14.7003,14.6486,14.6773,386500.0
2009-03-27 10:20:00,25.53,25.77,25.51,25.72,357800.0,14.6716,14.8095,14.6601,14.7808,357800.0
2009-03-27 10:25:00,25.72,25.76,25.62,25.73,346300.0,14.7808,14.8037,14.7233,14.7865,346300.0
2009-03-27 10:30:00,25.74,25.76,25.62,25.76,324200.0,14.7923,14.8037,14.7233,14.8037,324200.0
2009-03-27 10:35:00,25.76,25.9,25.76,25.83,293900.0,14.8037,14.8842,14.8037,14.844,293900.0
2009-03-27 10:40:00,25.83,25.95,25.81,25.81,181000.0,14.844,14.9129,14.8325,14.8325,181000.0
2009-03-27 10:45:00,25.81,25.92,25.79,25.86,402600.0,14.8325,14.8957,14.821,14.8612,402600.0
2009-03-27 10:50:00,25.86,26.0,25.86,25.92,530700.0,14.8612,14.9417,14.8612,14.8957,530700.0
2009-03-27 10:55:00,25.92,25.97,25.86,25.87,259800.0,14.8957,14.9244,14.8612,14.867,259800.0
2009-03-27 11:00:00,25.87,25.89,25.79,25.86,288900.0,14.867,14.8785,14.821,14.8612,288900.0
2009-03-27 11:05:00,25.86,25.98,25.85,25.95,332300.0,14.8612,14.9302,14.8555,14.9129,332300.0
2009-03-27 11:10:00,25.95,26.08,25.89,26.03,326800.0,14.9129,14.9876,14.8785,14.9589,326800.0
2009-03-27 11:15:00,26.03,26.03,25.94,25.98,253600.0,14.9589,14.9589,14.9072,14.9302,253600.0
2009-03-27 11:20:00,25.97,26.05,25.95,26.0,258800.0,14.9244,14.9704,14.9129,14.9417,258800.0
2009-03-27 11:25:00,26.01,26.07,25.86,25.88,426900.0,14.9474,14.9819,14.8612,14.8727,426900.0
2009-03-27 11:30:00,25.88,25.92,25.84,25.86,313500.0,14.8727,14.8957,14.8497,14.8612,313500.0
2009-03-27 11:35:00,25.86,25.99,25.86,25.88,278000.0,14.8612,14.9359,14.8612,14.8727,278000.0
2009-03-27 11:40:00,25.88,25.97,25.86,25.96,212900.0,14.8727,14.9244,14.8612,14.9187,212900.0
2009-03-27 11:45:00,25.96,26.01,25.91,25.93,237000.0,14.9187,14.9474,14.8899,14.9014,237000.0
2009-03-27 11:50:00,25.93,25.98,25.92,25.94,233400.0,14.9014,14.9302,14.8957,14.9072,233400.0
2009-03-27 11:55:00,25.93,25.97,25.89,25.92,242700.0,14.9014,14.9244,14.8785,14.8957,242700.0
2009-03-27 12:00:00,25.92,26.0,25.9,25.98,197300.0,14.8957,14.9417,14.8842,14.9302,197300.0
2009-03-27 12:05:00,25.98,26.01,25.92,26.0,121100.0,14.9302,14.9474,14.8957,14.9417,121100.0
2009-03-27 12:10:00,25.99,26.0,25.93,25.95,233600.0,14.9359,14.9417,14.9014,14.9129,233600.0
2009-03-27 12:15:00,25.96,25.97,25.84,25.85,349100.0,14.9187,14.9244,14.8497,14.8555,349100.0
2009-03-27 12:20:00,25.86,25.86,25.79,25.8,200700.0,14.8612,14.8612,14.821,14.8267,200700.0
2009-03-27 12:25:00,25.8,25.88,25.8,25.86,111100.0,14.8267,14.8727,14.8267,14.8612,111100.0
2009-03-27 12:30:00,25.85,25.92,25.84,25.89,170100.0,14.8555,14.8957,14.8497,14.8785,170100.0
2009-03-27 12:35:00,25.91,25.93,25.86,25.88,135200.0,14.8899,14.9014,14.8612,14.8727,135200.0
2009-03-27 12:40:00,25.87,25.92,25.87,25.9,163500.0,14.867,14.8957,14.867,14.8842,163500.0
2009-03-27 12:45:00,25.91,26.04,25.9,25.98,180400.0,14.8899,14.9647,14.8842,14.9302,180400.0
2009-03-27 12:50:00,25.98,26.02,25.93,25.93,226800.0,14.9302,14.9532,14.9014,14.9014,226800.0
2009-03-27 12:55:00,25.94,25.95,25.85,25.93,409000.0,14.9072,14.9129,14.8555,14.9014,409000.0
2009-03-27 13:00:00,25.93,25.97,25.91,25.95,193100.0,14.9014,14.9244,14.8899,14.9129,193100.0
2009-03-27 13:05:00,25.94,25.94,25.81,25.84,569700.0,14.9072,14.9072,14.8325,14.8497,569700.0
2009-03-27 13:10:00,25.84,25.86,25.74,25.8,274800.0,14.8497,14.8612,14.7923,14.8267,274800.0
2009-03-27 13:15:00,25.79,25.87,25.78,25.8,234100.0,14.821,14.867,14.8152,14.8267,234100.0
2009-03-27 13:20:00,25.8,25.86,25.75,25.85,151300.0,14.8267,14.8612,14.798,14.8555,151300.0
2009-03-27 13:25:00,25.85,25.9,25.84,25.85,211400.0,14.8555,14.8842,14.8497,14.8555,211400.0
2009-03-27 13:30:00,25.85,26.06,25.81,25.96,538700.0,14.8555,14.9762,14.8325,14.9187,538700.0
2009-03-27 13:35:00,25.96,25.96,25.85,25.88,206600.0,14.9187,14.9187,14.8555,14.8727,206600.0
2009-03-27 13:40:00,25.88,25.91,25.51,25.66,538000.0,14.8727,14.8899,14.6601,14.7463,538000.0
2009-03-27 13:45:00,25.66,25.77,25.57,25.71,458800.0,14.7463,14.8095,14.6946,14.775,458800.0
2009-03-27 13:50:00,25.71,25.71,25.54,25.54,193000.0,14.775,14.775,14.6773,14.6773,193000.0
2009-03-27 13:55:00,25.55,25.66,25.54,25.6,268400.0,14.6831,14.7463,14.6773,14.7118,268400.0
2009-03-27 14:00:00,25.61,25.62,25.47,25.61,583100.0,14.7175,14.7233,14.6371,14.7175,583100.0
2009-03-27 14:05:00,25.6,25.66,25.51,25.59,382700.0,14.7118,14.7463,14.6601,14.7061,382700.0
2009-03-27 14:10:00,25.58,25.71,25.55,25.66,255200.0,14.7003,14.775,14.6831,14.7463,255200.0
2009-03-27 14:15:00,25.66,25.69,25.58,25.65,207200.0,14.7463,14.7635,14.7003,14.7405,207200.0
2009-03-27 14:20:00,25.66,25.92,25.64,25.8,423800.0,14.7463,14.8957,14.7348,14.8267,423800.0
2009-03-27 14:25:00,25.8,25.8,25.71,25.71,245900.0,14.8267,14.8267,14.775,14.775,245900.0
2009-03-27 14:30:00,25.7,25.72,25.55,25.64,264000.0,14.7693,14.7808,14.6831,14.7348,264000.0
2009-03-27 14:35:00,25.64,25.7,25.58,25.61,116600.0,14.7348,14.7693,14.7003,14.7175,116600.0
2009-03-27 14:40:00,25.6,25.71,25.56,25.57,162800.0,14.7118,14.775,14.6888,14.6946,162800.0
2009-03-27 14:45:00,25.56,25.65,25.51,25.6,260400.0,14.6888,14.7405,14.6601,14.7118,260400.0
2009-03-27 14:50:00,25.6,25.62,25.53,25.58,291300.0,14.7118,14.7233,14.6716,14.7003,291300.0
2009-03-27 14:55:00,25.58,25.72,25.54,25.71,345800.0,14.7003,14.7808,14.6773,14.775,345800.0
2009-03-27 15:00:00,25.71,25.9,25.7,25.73,336700.0,14.775,14.8842,14.7693,14.7865,336700.0
2009-03-27 15:05:00,25.72,25.84,25.67,25.73,305100.0,14.7808,14.8497,14.752,14.7865,305100.0
2009-03-27 15:10:00,25.74,25.87,25.72,25.77,324400.0,14.7923,14.867,14.7808,14.8095,324400.0
2009-03-27 15:15:00,25.77,25.81,25.71,25.78,225800.0,14.8095,14.8325,14.775,14.8152,225800.0
2009-03-27 15:20:00,25.79,25.79,25.7,25.71,375300.0,14.821,14.821,14.7693,14.775,375300.0
2009-03-27 15:25:00,25.71,25.75,25.56,25.57,317900.0,14.775,14.798,14.6888,14.6946,317900.0
2009-03-27 15:30:00,25.57,25.6,25.51,25.53,485300.0,14.6946,14.7118,14.6601,14.6716,485300.0
2009-03-27 15:35:00,25.52,25.52,25.32,25.34,943300.0,14.6658,14.6658,14.5509,14.5624,943300.0
2009-03-27 15:40:00,25.34,25.47,25.27,25.36,1145000.0,14.5624,14.6371,14.5222,14.5739,1145000.0
2009-03-27 15:45:00,25.37,25.47,25.34,25.42,821300.0,14.5796,14.6371,14.5624,14.6084,821300.0
2009-03-27 15:50:00,25.41,25.59,25.33,25.34,1316200.0,14.6026,14.7061,14.5566,14.5624,1316200.0
2009-03-27 15:55:00,25.33,25.34,25.2,25.3,3819600.0,14.5566,14.5624,14.4819,14.5394,3819600.0
2009-03-30 09:30:00,24.24,24.39,24.19,24.35,1215500.0,13.9302,14.0164,13.9015,13.9934,1215500.0
2009-03-30 09:35:00,24.34,24.47,24.28,24.31,703000.0,13.9877,14.0624,13.9532,13.9705,703000.0
2009-03-30 09:40:00,24.31,24.32,24.09,24.1,828800.0,13.9705,13.9762,13.844,13.8498,828800.0
2009-03-30 09:45:00,24.1,24.26,24.09,24.19,381200.0,13.8498,13.9417,13.844,13.9015,381200.0
2009-03-30 09:50:00,24.19,24.25,24.09,24.17,591800.0,13.9015,13.936,13.844,13.89,591800.0
2009-03-30 09:55:00,24.18,24.24,24.11,24.22,282400.0,13.8958,13.9302,13.8555,13.9187,282400.0
2009-03-30 10:00:00,24.21,24.32,24.17,24.24,236400.0,13.913,13.9762,13.89,13.9302,236400.0
2009-03-30 10:05:00,24.24,24.38,24.2,24.35,226600.0,13.9302,14.0107,13.9072,13.9934,226600.0
2009-03-30 10:10:00,24.35,24.5,24.35,24.45,280000.0,13.9934,14.0796,13.9934,14.0509,280000.0
2009-03-30 10:15:00,24.45,24.47,24.36,24.37,169400.0,14.0509,14.0624,13.9992,14.0049,169400.0
2009-03-30 10:20:00,24.38,24.44,24.3,24.41,180100.0,14.0107,14.0452,13.9647,14.0279,180100.0
2009-03-30 10:25:00,24.4,24.53,24.39,24.43,248400.0,14.0222,14.0969,14.0164,14.0394,248400.0
2009-03-30 10:30:00,24.42,24.42,24.23,24.26,320800.0,14.0337,14.0337,13.9245,13.9417,320800.0
2009-03-30 10:35:00,24.26,24.3,24.21,24.3,221800.0,13.9417,13.9647,13.913,13.9647,221800.0
2009-03-30 10:40:00,24.3,24.31,24.25,24.26,150900.0,13.9647,13.9705,13.936,13.9417,150900.0
2009-03-30 10:45:00,24.26,24.32,24.21,24.27,209000.0,13.9417,13.9762,13.913,13.9475,209000.0
2009-03-30 10:50:00,24.26,24.32,24.24,24.32,147700.0,13.9417,13.9762,13.9302,13.9762,147700.0
2009-03-30 10:55:00,24.31,24.39,24.31,24.32,285400.0,13.9705,14.0164,13.9705,13.9762,285400.0
2009-03-30 11:00:00,24.32,24.34,24.27,24.3,208500.0,13.9762,13.9877,13.9475,13.9647,208500.0
2009-03-30 11:05:00,24.31,24.34,24.23,24.29,336000.0,13.9705,13.9877,13.9245,13.959,336000.0
2009-03-30 11:10:00,24.29,24.35,24.24,24.29,466700.0,13.959,13.9934,13.9302,13.959,466700.0
2009-03-30 11:15:00,24.29,24.32,24.22,24.24,277800.0,13.959,13.9762,13.9187,13.9302,277800.0
2009-03-30 11:20:00,24.24,24.27,24.16,24.17,305700.0,13.9302,13.9475,13.8843,13.89,305700.0
2009-03-30 11:25:00,24.17,24.2,24.12,24.12,277600.0,13.89,13.9072,13.8613,13.8613,277600.0
2009-03-30 11:30:00,24.12,24.19,24.1,24.16,299700.0,13.8613,13.9015,13.8498,13.8843,299700.0
2009-03-30 11:35:00,24.16,24.21,24.13,24.2,271100.0,13.8843,13.913,13.867,13.9072,271100.0
2009-03-30 11:40:00,24.2,24.31,24.16,24.23,233600.0,13.9072,13.9705,13.8843,13.9245,233600.0
2009-03-30 11:45:00,24.22,24.25,24.19,24.2,205800.0,13.9187,13.936,13.9015,13.9072,205800.0
2009-03-30 11:50:00,24.21,24.23,24.17,24.19,207300.0,13.913,13.9245,13.89,13.9015,207300.0
2009-03-30 11:55:00,24.19,24.27,24.15,24.24,356900.0,13.9015,13.9475,13.8785,13.9302,356900.0
2009-03-30 12:00:00,24.25,24.29,24.22,24.26,270700.0,13.936,13.959,13.9187,13.9417,270700.0
2009-03-30 12:05:00,24.25,24.28,24.22,24.24,223900.0,13.936,13.9532,13.9187,13.9302,223900.0
2009-03-30 12:10:00,24.24,24.34,24.22,24.27,238500.0,13.9302,13.9877,13.9187,13.9475,238500.0
2009-03-30 12:15:00,24.27,24.39,24.23,24.36,202200.0,13.9475,14.0164,13.9245,13.9992,202200.0
2009-03-30 12:20:00,24.37,24.37,24.3,24.33,141000.0,14.0049,14.0049,13.9647,13.982,141000.0
2009-03-30 12:25:00,24.33,24.34,24.3,24.33,102100.0,13.982,13.9877,13.9647,13.982,102100.0
2009-03-30 12:30:00,24.32,24.34,24.31,24.33,98200.0,13.9762,13.9877,13.9705,13.982,98200.0
2009-03-30 12:35:00,24.32,24.38,24.31,24.35,188200.0,13.9762,14.0107,13.9705,13.9934,188200.0
2009-03-30 12:40:00,24.34,24.36,24.3,24.3,203700.0,13.9877,13.9992,13.9647,13.9647,203700.0
2009-03-30 12:45:00,24.31,24.35,24.3,24.31,142100.0,13.9705,13.9934,13.9647,13.9705,142100.0
2009-03-30 12:50:00,24.31,24.33,24.24,24.26,147600.0,13.9705,13.982,13.9302,13.9417,147600.0
2009-03-30 12:55:00,24.27,24.27,24.19,24.2,161400.0,13.9475,13.9475,13.9015,13.9072,161400.0
2009-03-30 13:00:00,24.21,24.23,24.19,24.19,220800.0,13.913,13.9245,13.9015,13.9015,220800.0
2009-03-30 13:05:00,24.18,24.18,24.13,24.14,348600.0,13.8958,13.8958,13.867,13.8728,348600.0
2009-03-30 13:10:00,24.15,24.2,24.14,24.17,176400.0,13.8785,13.9072,13.8728,13.89,176400.0
2009-03-30 13:15:00,24.17,24.18,24.15,24.15,123200.0,13.89,13.8958,13.8785,13.8785,123200.0
2009-03-30 13:20:00,24.16,24.17,24.14,24.16,169900.0,13.8843,13.89,13.8728,13.8843,169900.0
2009-03-30 13:25:00,24.15,24.27,24.15,24.22,299600.0,13.8785,13.9475,13.8785,13.9187,299600.0
2009-03-30 13:30:00,24.22,24.26,24.16,24.17,298100.0,13.9187,13.9417,13.8843,13.89,298100.0
2009-03-30 13:35:00,24.16,24.17,24.11,24.17,294600.0,13.8843,13.89,13.8555,13.89,294600.0
2009-03-30 13:40:00,24.16,24.18,24.13,24.15,355600.0,13.8843,13.8958,13.867,13.8785,355600.0
2009-03-30 13:45:00,24.15,24.19,24.1,24.14,602900.0,13.8785,13.9015,13.8498,13.8728,602900.0
2009-03-30 13:50:00,24.14,24.16,24.1,24.11,244200.0,13.8728,13.8843,13.8498,13.8555,244200.0
2009-03-30 13:55:00,24.11,24.13,24.09,24.1,239700.0,13.8555,13.867,13.844,13.8498,239700.0
2009-03-30 14:00:00,24.1,24.1,24.03,24.08,364400.0,13.8498,13.8498,13.8096,13.8383,364400.0
2009-03-30 14:05:00,24.08,24.16,24.08,24.11,142400.0,13.8383,13.8843,13.8383,13.8555,142400.0
2009-03-30 14:10:00,24.11,24.33,24.11,24.28,399100.0,13.8555,13.982,13.8555,13.9532,399100.0
2009-03-30 14:15:00,24.28,24.3,24.22,24.25,208400.0,13.9532,13.9647,13.9187,13.936,208400.0
2009-03-30 14:20:00,24.25,24.25,24.14,24.17,365400.0,13.936,13.936,13.8728,13.89,365400.0
2009-03-30 14:25:00,24.17,24.18,24.11,24.14,580900.0,13.89,13.8958,13.8555,13.8728,580900.0
2009-03-30 14:30:00,24.15,24.25,24.1,24.22,503300.0,13.8785,13.936,13.8498,13.9187,503300.0
2009-03-30 14:35:00,24.22,24.24,24.12,24.13,475600.0,13.9187,13.9302,13.8613,13.867,475600.0
2009-03-30 14:40:00,24.13,24.15,24.04,24.08,592900.0,13.867,13.8785,13.8153,13.8383,592900.0
2009-03-30 14:45:00,24.09,24.15,24.07,24.11,376700.0,13.844,13.8785,13.8325,13.8555,376700.0
2009-03-30 14:50:00,24.11,24.14,24.07,24.1,319700.0,13.8555,13.8728,13.8325,13.8498,319700.0
2009-03-30 14:55:00,24.11,24.11,23.93,23.94,382400.0,13.8555,13.8555,13.7521,13.7578,382400.0
2009-03-30 15:00:00,23.94,23.97,23.88,23.95,545800.0,13.7578,13.7751,13.7233,13.7636,545800.0
2009-03-30 15:05:00,23.95,24.05,23.89,24.04,395700.0,13.7636,13.821,13.7291,13.8153,395700.0
2009-03-30 15:10:00,24.03,24.09,24.01,24.09,618500.0,13.8096,13.844,13.7981,13.844,618500.0
2009-03-30 15:15:00,24.09,24.17,23.86,23.88,1298100.0,13.844,13.89,13.7119,13.7233,1298100.0
2009-03-30 15:20:00,23.87,24.01,23.85,23.94,736800.0,13.7176,13.7981,13.7061,13.7578,736800.0
2009-03-30 15:25:00,23.94,24.02,23.77,23.79,745000.0,13.7578,13.8038,13.6601,13.6716,745000.0
2009-03-30 15:30:00,23.79,23.89,23.75,23.8,808200.0,13.6716,13.7291,13.6486,13.6774,808200.0
2009-03-30 15:35:00,23.8,23.87,23.74,23.75,866400.0,13.6774,13.7176,13.6429,13.6486,866400.0
2009-03-30 15:40:00,23.75,23.85,23.69,23.84,1596500.0,13.6486,13.7061,13.6142,13.7004,1596500.0
2009-03-30 15:45:00,23.84,23.85,23.7,23.72,739800.0,13.7004,13.7061,13.6199,13.6314,739800.0
2009-03-30 15:50:00,23.72,23.94,23.71,23.82,1238400.0,13.6314,13.7578,13.6257,13.6889,1238400.0
2009-03-30 15:55:00,23.83,23.97,23.77,23.89,3912800.0,13.6946,13.7751,13.6601,13.7291,3912800.0
2009-03-31 09:30:00,24.28,24.58,24.22,24.43,484300.0,13.9532,14.1256,13.9187,14.0394,484300.0
2009-03-31 09:35:00,24.41,24.45,24.3,24.3,462500.0,14.0279,14.0509,13.9647,13.9647,462500.0
2009-03-31 09:40:00,24.3,24.3,24.08,24.17,402300.0,13.9647,13.9647,13.8383,13.89,402300.0
2009-03-31 09:45:00,24.17,24.21,24.04,24.2,567400.0,13.89,13.913,13.8153,13.9072,567400.0
2009-03-31 09:50:00,24.19,24.22,24.05,24.14,486600.0,13.9015,13.9187,13.821,13.8728,486600.0
2009-03-31 09:55:00,24.14,24.27,24.08,24.14,454200.0,13.8728,13.9475,13.8383,13.8728,454200.0
2009-03-31 10:00:00,24.14,24.31,24.11,24.25,567200.0,13.8728,13.9705,13.8555,13.936,567200.0
2009-03-31 10:05:00,24.25,24.41,24.23,24.38,430000.0,13.936,14.0279,13.9245,14.0107,430000.0
2009-03-31 10:10:00,24.36,24.4,24.22,24.22,413700.0,13.9992,14.0222,13.9187,13.9187,413700.0
2009-03-31 10:15:00,24.22,24.37,24.22,24.32,666100.0,13.9187,14.0049,13.9187,13.9762,666100.0
2009-03-31 10:20:00,24.31,24.39,24.3,24.32,344900.0,13.9705,14.0164,13.9647,13.9762,344900.0
2009-03-31 10:25:00,24.32,24.44,24.28,24.43,216900.0,13.9762,14.0452,13.9532,14.0394,216900.0
2009-03-31 10:30:00,24.43,24.53,24.43,24.45,368700.0,14.0394,14.0969,14.0394,14.0509,368700.0
2009-03-31 10:35:00,24.45,24.56,24.45,24.48,402100.0,14.0509,14.1141,14.0509,14.0682,402100.0
2009-03-31 10:40:00,24.47,24.57,24.47,24.57,217300.0,14.0624,14.1199,14.0624,14.1199,217300.0
2009-03-31 10:45:00,24.56,24.72,24.56,24.63,448400.0,14.1141,14.2061,14.1141,14.1544,448400.0
2009-03-31 10:50:00,24.63,24.66,24.56,24.59,217900.0,14.1544,14.1716,14.1141,14.1314,217900.0
2009-03-31 10:55:00,24.58,24.59,24.53,24.59,270300.0,14.1256,14.1314,14.0969,14.1314,270300.0
2009-03-31 11:00:00,24.6,24.7,24.59,24.68,500100.0,14.1371,14.1946,14.1314,14.1831,500100.0
2009-03-31 11:05:00,24.68,24.74,24.65,24.72,268900.0,14.1831,14.2176,14.1659,14.2061,268900.0
2009-03-31 11:10:00,24.73,24.74,24.64,24.72,418400.0,14.2118,14.2176,14.1601,14.2061,418400.0
2009-03-31 11:15:00,24.73,24.81,24.69,24.77,373600.0,14.2118,14.2578,14.1888,14.2348,373600.0
2009-03-31 11:20:00,24.77,24.81,24.74,24.77,432300.0,14.2348,14.2578,14.2176,14.2348,432300.0
2009-03-31 11:25:00,24.77,24.83,24.76,24.83,591700.0,14.2348,14.2693,14.2291,14.2693,591700.0
2009-03-31 11:30:00,24.83,24.83,24.7,24.7,337500.0,14.2693,14.2693,14.1946,14.1946,337500.0
2009-03-31 11:35:00,24.7,24.78,24.7,24.73,177600.0,14.1946,14.2406,14.1946,14.2118,177600.0
2009-03-31 11:40:00,24.73,24.77,24.65,24.76,241600.0,14.2118,14.2348,14.1659,14.2291,241600.0
2009-03-31 11:45:00,24.76,24.83,24.75,24.79,442600.0,14.2291,14.2693,14.2233,14.2463,442600.0
2009-03-31 11:50:00,24.79,24.83,24.75,24.8,577600.0,14.2463,14.2693,14.2233,14.2521,577600.0
2009-03-31 11:55:00,24.8,24.83,24.76,24.82,234100.0,14.2521,14.2693,14.2291,14.2635,234100.0
2009-03-31 12:00:00,24.82,24.88,24.72,24.77,600500.0,14.2635,14.298,14.2061,14.2348,600500.0
2009-03-31 12:05:00,24.76,24.78,24.71,24.71,396400.0,14.2291,14.2406,14.2003,14.2003,396400.0
2009-03-31 12:10:00,24.7,24.73,24.68,24.72,289100.0,14.1946,14.2118,14.1831,14.2061,289100.0
2009-03-31 12:15:00,24.73,24.81,24.69,24.7,342600.0,14.2118,14.2578,14.1888,14.1946,342600.0
2009-03-31 12:20:00,24.7,24.74,24.67,24.7,220400.0,14.1946,14.2176,14.1773,14.1946,220400.0
2009-03-31 12:25:00,24.7,24.73,24.67,24.69,379300.0,14.1946,14.2118,14.1773,14.1888,379300.0
2009-03-31 12:30:00,24.69,24.72,24.68,24.72,184800.0,14.1888,14.2061,14.1831,14.2061,184800.0
2009-03-31 12:35:00,24.71,24.73,24.69,24.72,256500.0,14.2003,14.2118,14.1888,14.2061,256500.0
2009-03-31 12:40:00,24.72,24.77,24.72,24.75,164200.0,14.2061,14.2348,14.2061,14.2233,164200.0
2009-03-31 12:45:00,24.75,24.83,24.75,24.82,249700.0,14.2233,14.2693,14.2233,14.2635,249700.0
2009-03-31 12:50:00,24.81,24.9,24.8,24.85,248800.0,14.2578,14.3095,14.2521,14.2808,248800.0
2009-03-31 12:55:00,24.86,25.0,24.85,24.98,728500.0,14.2865,14.367,14.2808,14.3555,728500.0
2009-03-31 13:00:00,24.98,25.03,24.92,25.02,630500.0,14.3555,14.3842,14.321,14.3785,630500.0
2009-03-31 13:05:00,25.02,25.11,24.98,25.1,754900.0,14.3785,14.4302,14.3555,14.4245,754900.0
2009-03-31 13:10:00,25.1,25.14,25.03,25.03,578000.0,14.4245,14.4474,14.3842,14.3842,578000.0
2009-03-31 13:15:00,25.02,25.06,25.02,25.04,363900.0,14.3785,14.4015,14.3785,14.39,363900.0
2009-03-31 13:20:00,25.04,25.11,25.04,25.07,379900.0,14.39,14.4302,14.39,14.4072,379900.0
2009-03-31 13:25:00,25.06,25.1,25.04,25.09,148200.0,14.4015,14.4245,14.39,14.4187,148200.0
2009-03-31 13:30:00,25.1,25.27,25.09,25.25,714300.0,14.4245,14.5222,14.4187,14.5107,714300.0
2009-03-31 13:35:00,25.25,25.27,25.17,25.24,432500.0,14.5107,14.5222,14.4647,14.5049,432500.0
2009-03-31 13:40:00,25.24,25.26,25.17,25.25,271400.0,14.5049,14.5164,14.4647,14.5107,271400.0
2009-03-31 13:45:00,25.25,25.35,25.2,25.32,617500.0,14.5107,14.5681,14.4819,14.5509,617500.0
2009-03-31 13:50:00,25.32,25.33,25.2,25.21,376400.0,14.5509,14.5566,14.4819,14.4877,376400.0
2009-03-31 13:55:00,25.21,25.37,25.2,25.36,378700.0,14.4877,14.5796,14.4819,14.5739,378700.0
2009-03-31 14:00:00,25.37,25.39,25.3,25.37,531400.0,14.5796,14.5911,14.5394,14.5796,531400.0
2009-03-31 14:05:00,25.35,25.51,25.35,25.48,818100.0,14.5681,14.6601,14.5681,14.6428,818100.0
2009-03-31 14:10:00,25.48,25.63,25.42,25.58,722100.0,14.6428,14.729,14.6084,14.7003,722100.0
2009-03-31 14:15:00,25.58,25.64,25.53,25.59,460800.0,14.7003,14.7348,14.6716,14.7061,460800.0
2009-03-31 14:20:00,25.59,25.59,25.44,25.56,431400.0,14.7061,14.7061,14.6198,14.6888,431400.0
2009-03-31 14:25:00,25.55,25.58,25.48,25.56,380100.0,14.6831,14.7003,14.6428,14.6888,380100.0
2009-03-31 14:30:00,25.56,25.63,25.56,25.6,417900.0,14.6888,14.729,14.6888,14.7118,417900.0
2009-03-31 14:35:00,25.61,25.78,25.61,25.77,472400.0,14.7175,14.8152,14.7175,14.8095,472400.0
2009-03-31 14:40:00,25.78,25.79,25.7,25.78,431300.0,14.8152,14.821,14.7693,14.8152,431300.0
2009-03-31 14:45:00,25.78,25.82,25.67,25.68,520000.0,14.8152,14.8382,14.752,14.7578,520000.0
2009-03-31 14:50:00,25.69,25.77,25.59,25.59,896400.0,14.7635,14.8095,14.7061,14.7061,896400.0
2009-03-31 14:55:00,25.6,25.62,25.47,25.47,653400.0,14.7118,14.7233,14.6371,14.6371,653400.0
2009-03-31 15:00:00,25.47,25.53,25.38,25.44,575900.0,14.6371,14.6716,14.5854,14.6198,575900.0
2009-03-31 15:05:00,25.44,25.46,25.32,25.41,490700.0,14.6198,14.6313,14.5509,14.6026,490700.0
2009-03-31 15:10:00,25.41,25.45,25.33,25.37,581800.0,14.6026,14.6256,14.5566,14.5796,581800.0
2009-03-31 15:15:00,25.36,25.5,25.34,25.49,494000.0,14.5739,14.6543,14.5624,14.6486,494000.0
2009-03-31 15:20:00,25.47,25.66,25.47,25.65,1174700.0,14.6371,14.7463,14.6371,14.7405,1174700.0
2009-03-31 15:25:00,25.66,25.73,25.65,25.71,631700.0,14.7463,14.7865,14.7405,14.775,631700.0
2009-03-31 15:30:00,25.71,25.72,25.41,25.47,1003200.0,14.775,14.7808,14.6026,14.6371,1003200.0
2009-03-31 15:35:00,25.47,25.5,25.24,25.48,1511200.0,14.6371,14.6543,14.5049,14.6428,1511200.0
2009-03-31 15:40:00,25.47,25.56,25.31,25.32,1480000.0,14.6371,14.6888,14.5451,14.5509,1480000.0
2009-03-31 15:45:00,25.32,25.5,25.18,25.27,2551800.0,14.5509,14.6543,14.4704,14.5222,2551800.0
2009-03-31 15:50:00,25.27,25.51,25.27,25.47,2355700.0,14.5222,14.6601,14.5222,14.6371,2355700.0
2009-03-31 15:55:00,25.47,25.66,25.47,25.58,7062000.0,14.6371,14.7463,14.6371,14.7003,7062000.0
2009-03-31 16:00:00,25.59,25.6,25.22,25.44,765700.0,14.7061,14.7118,14.4934,14.6198,765700.0
2009-03-31 16:05:00,25.37,25.42,25.37,25.37,13200.0,14.5796,14.6084,14.5796,14.5796,13200.0
2009-03-31 16:10:00,25.35,25.46,25.31,25.46,9400.0,14.5681,14.6313,14.5451,14.6313,9400.0
2009-04-01 09:30:00,24.76,25.0,24.74,24.84,991900.0,14.2291,14.367,14.2176,14.275,991900.0
2009-04-01 09:35:00,24.84,25.09,24.84,25.0,653300.0,14.275,14.4187,14.275,14.367,653300.0
2009-04-01 09:40:00,24.99,25.05,24.93,24.94,573800.0,14.3612,14.3957,14.3268,14.3325,573800.0
2009-04-01 09:45:00,24.93,25.03,24.83,24.83,393700.0,14.3268,14.3842,14.2693,14.2693,393700.0
2009-04-01 09:50:00,24.83,24.93,24.76,24.87,636100.0,14.2693,14.3268,14.2291,14.2923,636100.0
2009-04-01 09:55:00,24.85,25.0,24.82,24.97,347600.0,14.2808,14.367,14.2635,14.3497,347600.0
2009-04-01 10:00:00,24.97,25.4,24.96,25.32,1572200.0,14.3497,14.5969,14.344,14.5509,1572200.0
2009-04-01 10:05:00,25.31,25.32,25.1,25.21,798200.0,14.5451,14.5509,14.4245,14.4877,798200.0
2009-04-01 10:10:00,25.22,25.35,25.2,25.35,826000.0,14.4934,14.5681,14.4819,14.5681,826000.0
2009-04-01 10:15:00,25.34,25.6,25.29,25.58,904000.0,14.5624,14.7118,14.5336,14.7003,904000.0
2009-04-01 10:20:00,25.59,25.75,25.54,25.6,858300.0,14.7061,14.798,14.6773,14.7118,858300.0
2009-04-01 10:25:00,25.59,25.62,25.42,25.52,510800.0,14.7061,14.7233,14.6084,14.6658,510800.0
2009-04-01 10:30:00,25.52,25.52,25.32,25.39,521100.0,14.6658,14.6658,14.5509,14.5911,521100.0
2009-04-01 10:35:00,25.4,25.66,25.4,25.65,370000.0,14.5969,14.7463,14.5969,14.7405,370000.0
2009-04-01 10:40:00,25.65,25.72,25.5,25.51,692700.0,14.7405,14.7808,14.6543,14.6601,692700.0
2009-04-01 10:45:00,25.51,25.61,25.45,25.58,510000.0,14.6601,14.7175,14.6256,14.7003,510000.0
2009-04-01 10:50:00,25.58,25.65,25.46,25.55,280900.0,14.7003,14.7405,14.6313,14.6831,280900.0
2009-04-01 10:55:00,25.55,25.64,25.44,25.45,470600.0,14.6831,14.7348,14.6198,14.6256,470600.0
2009-04-01 11:00:00,25.45,25.53,25.41,25.43,305400.0,14.6256,14.6716,14.6026,14.6141,305400.0
2009-04-01 11:05:00,25.42,25.56,25.39,25.43,371600.0,14.6084,14.6888,14.5911,14.6141,371600.0
2009-04-01 11:10:00,25.43,25.47,25.29,25.29,195400.0,14.6141,14.6371,14.5336,14.5336,195400.0
2009-04-01 11:15:00,25.3,25.38,25.23,25.33,332300.0,14.5394,14.5854,14.4992,14.5566,332300.0
2009-04-01 11:20:00,25.32,25.38,25.27,25.38,309100.0,14.5509,14.5854,14.5222,14.5854,309100.0
2009-04-01 11:25:00,25.38,25.47,25.36,25.42,261000.0,14.5854,14.6371,14.5739,14.6084,261000.0
2009-04-01 11:30:00,25.41,25.52,25.41,25.42,236900.0,14.6026,14.6658,14.6026,14.6084,236900.0
2009-04-01 11:35:00,25.43,25.52,25.43,25.52,178600.0,14.6141,14.6658,14.6141,14.6658,178600.0
2009-04-01 11:40:00,25.51,25.63,25.5,25.52,347900.0,14.6601,14.729,14.6543,14.6658,347900.0
2009-04-01 11:45:00,25.52,25.55,25.4,25.43,151400.0,14.6658,14.6831,14.5969,14.6141,151400.0
2009-04-01 11:50:00,25.43,25.53,25.39,25.39,220100.0,14.6141,14.6716,14.5911,14.5911,220100.0
2009-04-01 11:55:00,25.4,25.54,25.4,25.47,156300.0,14.5969,14.6773,14.5969,14.6371,156300.0
2009-04-01 12:00:00,25.5,25.53,25.42,25.44,192500.0,14.6543,14.6716,14.6084,14.6198,192500.0
2009-04-01 12:05:00,25.43,25.55,25.42,25.53,223700.0,14.6141,14.6831,14.6084,14.6716,223700.0
2009-04-01 12:10:00,25.55,25.59,25.52,25.54,223000.0,14.6831,14.7061,14.6658,14.6773,223000.0
2009-04-01 12:15:00,25.55,25.56,25.5,25.5,162700.0,14.6831,14.6888,14.6543,14.6543,162700.0
2009-04-01 12:20:00,25.5,25.51,25.42,25.49,173200.0,14.6543,14.6601,14.6084,14.6486,173200.0
2009-04-01 12:25:00,25.48,25.49,25.41,25.43,118700.0,14.6428,14.6486,14.6026,14.6141,118700.0
2009-04-01 12:30:00,25.44,25.45,25.32,25.32,228500.0,14.6198,14.6256,14.5509,14.5509,228500.0
2009-04-01 12:35:00,25.32,25.32,25.21,25.24,135500.0,14.5509,14.5509,14.4877,14.5049,135500.0
2009-04-01 12:40:00,25.25,25.29,25.16,25.17,209900.0,14.5107,14.5336,14.4589,14.4647,209900.0
2009-04-01 12:45:00,25.17,25.19,25.11,25.14,202600.0,14.4647,14.4762,14.4302,14.4474,202600.0
2009-04-01 12:50:00,25.13,25.16,25.08,25.08,200100.0,14.4417,14.4589,14.413,14.413,200100.0
2009-04-01 12:55:00,25.08,25.08,24.97,25.04,268700.0,14.413,14.413,14.3497,14.39,268700.0
2009-04-01 13:00:00,25.05,25.16,25.03,25.12,264500.0,14.3957,14.4589,14.3842,14.436,264500.0
2009-04-01 13:05:00,25.12,25.12,25.01,25.02,262600.0,14.436,14.436,14.3727,14.3785,262600.0
2009-04-01 13:10:00,25.02,25.09,24.98,25.04,267700.0,14.3785,14.4187,14.3555,14.39,267700.0
2009-04-01 13:15:00,25.04,25.06,25.0,25.01,115300.0,14.39,14.4015,14.367,14.3727,115300.0
2009-04-01 13:20:00,25.01,25.17,25.01,25.12,169900.0,14.3727,14.4647,14.3727,14.436,169900.0
2009-04-01 13:25:00,25.13,25.27,25.11,25.22,165900.0,14.4417,14.5222,14.4302,14.4934,165900.0
2009-04-01 13:30:00,25.22,25.24,25.07,25.11,166700.0,14.4934,14.5049,14.4072,14.4302,166700.0
2009-04-01 13:35:00,25.11,25.38,25.1,25.32,246600.0,14.4302,14.5854,14.4245,14.5509,246600.0
2009-04-01 13:40:00,25.31,25.51,25.29,25.5,293000.0,14.5451,14.6601,14.5336,14.6543,293000.0
2009-04-01 13:45:00,25.51,25.55,25.35,25.38,437700.0,14.6601,14.6831,14.5681,14.5854,437700.0
2009-04-01 13:50:00,25.38,25.53,25.35,25.52,310500.0,14.5854,14.6716,14.5681,14.6658,310500.0
2009-04-01 13:55:00,25.53,25.58,25.47,25.55,386000.0,14.6716,14.7003,14.6371,14.6831,386000.0
2009-04-01 14:00:00,25.55,25.58,25.44,25.57,519000.0,14.6831,14.7003,14.6198,14.6946,519000.0
2009-04-01 14:05:00,25.57,25.64,25.53,25.57,251400.0,14.6946,14.7348,14.6716,14.6946,251400.0
2009-04-01 14:10:00,25.56,25.57,25.43,25.45,390700.0,14.6888,14.6946,14.6141,14.6256,390700.0
2009-04-01 14:15:00,25.45,25.5,25.35,25.36,213300.0,14.6256,14.6543,14.5681,14.5739,213300.0
2009-04-01 14:20:00,25.35,25.36,25.29,25.36,158900.0,14.5681,14.5739,14.5336,14.5739,158900.0
2009-04-01 14:25:00,25.36,25.38,25.32,25.36,110200.0,14.5739,14.5854,14.5509,14.5739,110200.0
2009-04-01 14:30:00,25.36,25.46,25.36,25.46,197200.0,14.5739,14.6313,14.5739,14.6313,197200.0
2009-04-01 14:35:00,25.46,25.49,25.42,25.43,76200.0,14.6313,14.6486,14.6084,14.6141,76200.0
2009-04-01 14:40:00,25.43,25.45,25.23,25.24,249600.0,14.6141,14.6256,14.4992,14.5049,249600.0
2009-04-01 14:45:00,25.23,25.32,25.19,25.3,247100.0,14.4992,14.5509,14.4762,14.5394,247100.0
2009-04-01 14:50:00,25.31,25.41,25.28,25.39,164400.0,14.5451,14.6026,14.5279,14.5911,164400.0
2009-04-01 14:55:00,25.39,25.4,25.3,25.33,184900.0,14.5911,14.5969,14.5394,14.5566,184900.0
2009-04-01 15:00:00,25.33,25.34,25.13,25.18,555600.0,14.5566,14.5624,14.4417,14.4704,555600.0
2009-04-01 15:05:00,25.19,25.31,25.16,25.2,412700.0,14.4762,14.5451,14.4589,14.4819,412700.0
2009-04-01 15:10:00,25.21,25.21,25.01,25.07,1045100.0,14.4877,14.4877,14.3727,14.4072,1045100.0
2009-04-01 15:15:00,25.06,25.19,24.99,25.16,656100.0,14.4015,14.4762,14.3612,14.4589,656100.0
2009-04-01 15:20:00,25.16,25.18,25.03,25.06,789900.0,14.4589,14.4704,14.3842,14.4015,789900.0
2009-04-01 15:25:00,25.07,25.23,25.07,25.17,423800.0,14.4072,14.4992,14.4072,14.4647,423800.0
2009-04-01 15:30:00,25.18,25.31,25.06,25.29,539900.0,14.4704,14.5451,14.4015,14.5336,539900.0
2009-04-01 15:35:00,25.29,25.53,25.29,25.48,824600.0,14.5336,14.6716,14.5336,14.6428,824600.0
2009-04-01 15:40:00,25.47,25.63,25.46,25.56,1079100.0,14.6371,14.729,14.6313,14.6888,1079100.0
2009-04-01 15:45:00,25.56,25.63,25.54,25.55,618900.0,14.6888,14.729,14.6773,14.6831,618900.0
2009-04-01 15:50:00,25.55,25.7,25.38,25.49,1227900.0,14.6831,14.7693,14.5854,14.6486,1227900.0
2009-04-01 15:55:00,25.49,25.56,25.16,25.24,1641800.0,14.6486,14.6888,14.4589,14.5049,1641800.0
2009-04-02 09:30:00,26.0,26.09,25.97,26.02,1441200.0,14.9417,14.9934,14.9244,14.9532,1441200.0
2009-04-02 09:35:00,26.02,26.05,25.77,25.88,525100.0,14.9532,14.9704,14.8095,14.8727,525100.0
2009-04-02 09:40:00,25.87,25.93,25.72,25.89,605900.0,14.867,14.9014,14.7808,14.8785,605900.0
2009-04-02 09:45:00,25.9,26.04,25.85,26.0,933300.0,14.8842,14.9647,14.8555,14.9417,933300.0
2009-04-02 09:50:00,26.0,26.08,25.87,26.05,658000.0,14.9417,14.9876,14.867,14.9704,658000.0
2009-04-02 09:55:00,26.05,26.09,25.99,26.06,417900.0,14.9704,14.9934,14.9359,14.9762,417900.0
2009-04-02 10:00:00,26.06,26.11,26.03,26.06,656200.0,14.9762,15.0049,14.9589,14.9762,656200.0
2009-04-02 10:05:00,26.06,26.16,26.04,26.12,937300.0,14.9762,15.0336,14.9647,15.0106,937300.0
2009-04-02 10:10:00,26.12,26.15,26.02,26.06,535900.0,15.0106,15.0279,14.9532,14.9762,535900.0
2009-04-02 10:15:00,26.07,26.15,26.04,26.08,459700.0,14.9819,15.0279,14.9647,14.9876,459700.0
2009-04-02 10:20:00,26.07,26.08,25.95,26.0,429000.0,14.9819,14.9876,14.9129,14.9417,429000.0
2009-04-02 10:25:00,26.0,26.04,25.89,25.93,522000.0,14.9417,14.9647,14.8785,14.9014,522000.0
2009-04-02 10:30:00,25.93,25.99,25.89,25.95,364000.0,14.9014,14.9359,14.8785,14.9129,364000.0
2009-04-02 10:35:00,25.94,26.11,25.89,26.07,591300.0,14.9072,15.0049,14.8785,14.9819,591300.0
2009-04-02 10:40:00,26.07,26.18,26.03,26.16,555300.0,14.9819,15.0451,14.9589,15.0336,555300.0
2009-04-02 10:45:00,26.17,26.22,26.12,26.18,434300.0,15.0394,15.0681,15.0106,15.0451,434300.0
2009-04-02 10:50:00,26.18,26.21,26.14,26.16,283200.0,15.0451,15.0624,15.0221,15.0336,283200.0
2009-04-02 10:55:00,26.17,26.28,26.15,26.23,419100.0,15.0394,15.1026,15.0279,15.0738,419100.0
2009-04-02 11:00:00,26.23,26.3,26.22,26.3,459300.0,15.0738,15.1141,15.0681,15.1141,459300.0
2009-04-02 11:05:00,26.3,26.33,26.25,26.31,644300.0,15.1141,15.1313,15.0853,15.1198,644300.0
2009-04-02 11:10:00,26.31,26.45,26.3,26.44,837300.0,15.1198,15.2003,15.1141,15.1945,837300.0
2009-04-02 11:15:00,26.43,26.53,26.43,26.53,753300.0,15.1888,15.2462,15.1888,15.2462,753300.0
2009-04-02 11:20:00,26.53,26.57,26.51,26.57,614700.0,15.2462,15.2692,15.2348,15.2692,614700.0
2009-04-02 11:25:00,26.56,26.67,26.55,26.61,453400.0,15.2635,15.3267,15.2577,15.2922,453400.0
2009-04-02 11:30:00,26.61,26.62,26.48,26.49,456700.0,15.2922,15.298,15.2175,15.2233,456700.0
2009-04-02 11:35:00,26.49,26.56,26.46,26.55,282900.0,15.2233,15.2635,15.206,15.2577,282900.0
2009-04-02 11:40:00,26.54,26.58,26.44,26.47,414400.0,15.252,15.275,15.1945,15.2118,414400.0
2009-04-02 11:45:00,26.48,26.58,26.48,26.52,361200.0,15.2175,15.275,15.2175,15.2405,361200.0
2009-04-02 11:50:00,26.51,26.52,26.4,26.49,394400.0,15.2348,15.2405,15.1715,15.2233,394400.0
2009-04-02 11:55:00,26.49,26.57,26.46,26.54,364700.0,15.2233,15.2692,15.206,15.252,364700.0
2009-04-02 12:00:00,26.54,26.58,26.5,26.55,352000.0,15.252,15.275,15.229,15.2577,352000.0
2009-04-02 12:05:00,26.55,26.69,26.53,26.67,495100.0,15.2577,15.3382,15.2462,15.3267,495100.0
2009-04-02 12:10:00,26.68,26.7,26.65,26.67,456100.0,15.3325,15.3439,15.3152,15.3267,456100.0
2009-04-02 12:15:00,26.68,26.88,26.67,26.84,651300.0,15.3325,15.4474,15.3267,15.4244,651300.0
2009-04-02 12:20:00,26.85,27.0,26.84,26.87,585400.0,15.4301,15.5163,15.4244,15.4416,585400.0
2009-04-02 12:25:00,26.88,27.02,26.87,26.98,746200.0,15.4474,15.5278,15.4416,15.5049,746200.0
2009-04-02 12:30:00,26.98,27.05,26.92,27.04,476600.0,15.5049,15.5451,15.4704,15.5393,476600.0
2009-04-02 12:35:00,27.04,27.07,26.91,26.92,382400.0,15.5393,15.5566,15.4646,15.4704,382400.0
2009-04-02 12:40:00,26.91,26.98,26.87,26.94,302700.0,15.4646,15.5049,15.4416,15.4819,302700.0
2009-04-02 12:45:00,26.94,26.94,26.87,26.92,268900.0,15.4819,15.4819,15.4416,15.4704,268900.0
2009-04-02 12:50:00,26.91,27.0,26.9,26.98,608400.0,15.4646,15.5163,15.4589,15.5049,608400.0
2009-04-02 12:55:00,26.97,26.97,26.84,26.84,363300.0,15.4991,15.4991,15.4244,15.4244,363300.0
2009-04-02 13:00:00,26.84,26.91,26.83,26.88,197400.0,15.4244,15.4646,15.4187,15.4474,197400.0
2009-04-02 13:05:00,26.89,26.89,26.76,26.84,204100.0,15.4531,15.4531,15.3784,15.4244,204100.0
2009-04-02 13:10:00,26.84,26.85,26.73,26.77,239000.0,15.4244,15.4301,15.3612,15.3842,239000.0
2009-04-02 13:15:00,26.77,26.8,26.72,26.78,245300.0,15.3842,15.4014,15.3554,15.3899,245300.0
2009-04-02 13:20:00,26.79,26.79,26.55,26.6,498600.0,15.3957,15.3957,15.2577,15.2865,498600.0
2009-04-02 13:25:00,26.59,26.67,26.58,26.6,227700.0,15.2807,15.3267,15.275,15.2865,227700.0
2009-04-02 13:30:00,26.6,26.69,26.54,26.68,290100.0,15.2865,15.3382,15.252,15.3325,290100.0
2009-04-02 13:35:00,26.67,26.76,26.59,26.61,406200.0,15.3267,15.3784,15.2807,15.2922,406200.0
2009-04-02 13:40:00,26.6,26.63,26.53,26.55,316700.0,15.2865,15.3037,15.2462,15.2577,316700.0
2009-04-02 13:45:00,26.56,26.71,26.53,26.62,308900.0,15.2635,15.3497,15.2462,15.298,308900.0
2009-04-02 13:50:00,26.62,26.73,26.6,26.71,251600.0,15.298,15.3612,15.2865,15.3497,251600.0
2009-04-02 13:55:00,26.7,26.71,26.49,26.59,497700.0,15.3439,15.3497,15.2233,15.2807,497700.0
2009-04-02 14:00:00,26.59,26.74,26.58,26.73,607600.0,15.2807,15.3669,15.275,15.3612,607600.0
2009-04-02 14:05:00,26.73,26.79,26.61,26.69,483500.0,15.3612,15.3957,15.2922,15.3382,483500.0
2009-04-02 14:10:00,26.69,26.75,26.66,26.71,169900.0,15.3382,15.3727,15.321,15.3497,169900.0
2009-04-02 14:15:00,26.7,26.75,26.63,26.65,382800.0,15.3439,15.3727,15.3037,15.3152,382800.0
2009-04-02 14:20:00,26.65,26.76,26.65,26.71,105300.0,15.3152,15.3784,15.3152,15.3497,105300.0
2009-04-02 14:25:00,26.71,26.9,26.7,26.87,130700.0,15.3497,15.4589,15.3439,15.4416,130700.0
2009-04-02 14:30:00,26.87,26.97,26.87,26.91,230200.0,15.4416,15.4991,15.4416,15.4646,230200.0
2009-04-02 14:35:00,26.92,26.99,26.91,26.98,276100.0,15.4704,15.5106,15.4646,15.5049,276100.0
2009-04-02 14:40:00,26.98,27.03,26.94,26.94,949400.0,15.5049,15.5336,15.4819,15.4819,949400.0
2009-04-02 14:45:00,26.94,27.04,26.93,26.99,1207600.0,15.4819,15.5393,15.4761,15.5106,1207600.0
2009-04-02 14:50:00,26.99,27.02,26.81,26.82,675400.0,15.5106,15.5278,15.4072,15.4129,675400.0
2009-04-02 14:55:00,26.82,27.03,26.8,27.01,754400.0,15.4129,15.5336,15.4014,15.5221,754400.0
2009-04-02 15:00:00,27.01,27.1,26.95,27.04,584100.0,15.5221,15.5738,15.4876,15.5393,584100.0
2009-04-02 15:05:00,27.04,27.04,26.84,26.92,486400.0,15.5393,15.5393,15.4244,15.4704,486400.0
2009-04-02 15:10:00,26.92,26.95,26.8,26.9,587800.0,15.4704,15.4876,15.4014,15.4589,587800.0
2009-04-02 15:15:00,26.9,27.02,26.86,26.93,645200.0,15.4589,15.5278,15.4359,15.4761,645200.0
2009-04-02 15:20:00,26.93,27.07,26.89,27.01,1321200.0,15.4761,15.5566,15.4531,15.5221,1321200.0
2009-04-02 15:25:00,27.03,27.2,27.01,27.17,716600.0,15.5336,15.6313,15.5221,15.614,716600.0
2009-04-02 15:30:00,27.17,27.24,27.16,27.22,757300.0,15.614,15.6543,15.6083,15.6428,757300.0
2009-04-02 15:35:00,27.22,27.26,27.06,27.22,1084100.0,15.6428,15.6658,15.5508,15.6428,1084100.0
2009-04-02 15:40:00,27.22,27.39,27.19,27.28,1380600.0,15.6428,15.7405,15.6255,15.6773,1380600.0
2009-04-02 15:45:00,27.27,27.33,27.1,27.31,1514000.0,15.6715,15.706,15.5738,15.6945,1514000.0
2009-04-02 15:50:00,27.31,27.32,26.87,26.89,2693600.0,15.6945,15.7002,15.4416,15.4531,2693600.0
2009-04-02 15:55:00,26.89,27.0,26.74,27.0,4939100.0,15.4531,15.5163,15.3669,15.5163,4939100.0
2009-04-03 09:30:00,26.8,26.94,26.71,26.93,997200.0,15.4014,15.4819,15.3497,15.4761,997200.0
2009-04-03 09:35:00,26.94,27.2,26.85,26.91,1003800.0,15.4819,15.6313,15.4301,15.4646,1003800.0
2009-04-03 09:40:00,26.92,26.98,26.83,26.92,552200.0,15.4704,15.5049,15.4187,15.4704,552200.0
2009-04-03 09:45:00,26.92,26.95,26.62,26.72,813500.0,15.4704,15.4876,15.298,15.3554,813500.0
2009-04-03 09:50:00,26.72,26.75,26.62,26.63,452700.0,15.3554,15.3727,15.298,15.3037,452700.0
2009-04-03 09:55:00,26.63,26.82,26.63,26.78,442600.0,15.3037,15.4129,15.3037,15.3899,442600.0
2009-04-03 10:00:00,26.78,26.78,26.52,26.52,908900.0,15.3899,15.3899,15.2405,15.2405,908900.0
2009-04-03 10:05:00,26.52,26.54,26.45,26.52,448800.0,15.2405,15.252,15.2003,15.2405,448800.0
2009-04-03 10:10:00,26.52,26.58,26.51,26.56,244700.0,15.2405,15.275,15.2348,15.2635,244700.0
2009-04-03 10:15:00,26.55,26.61,26.5,26.5,420400.0,15.2577,15.2922,15.229,15.229,420400.0
2009-04-03 10:20:00,26.49,26.54,26.46,26.52,337700.0,15.2233,15.252,15.206,15.2405,337700.0
2009-04-03 10:25:00,26.52,26.65,26.51,26.64,477300.0,15.2405,15.3152,15.2348,15.3095,477300.0
2009-04-03 10:30:00,26.65,26.74,26.6,26.64,357900.0,15.3152,15.3669,15.2865,15.3095,357900.0
2009-04-03 10:35:00,26.64,26.65,26.56,26.61,176900.0,15.3095,15.3152,15.2635,15.2922,176900.0
2009-04-03 10:40:00,26.61,26.67,26.49,26.51,260400.0,15.2922,15.3267,15.2233,15.2348,260400.0
2009-04-03 10:45:00,26.5,26.52,26.46,26.51,317100.0,15.229,15.2405,15.206,15.2348,317100.0
2009-04-03 10:50:00,26.51,26.63,26.49,26.62,245200.0,15.2348,15.3037,15.2233,15.298,245200.0
2009-04-03 10:55:00,26.62,26.62,26.53,26.59,289700.0,15.298,15.298,15.2462,15.2807,289700.0
2009-04-03 11:00:00,26.6,26.68,26.56,26.62,194700.0,15.2865,15.3325,15.2635,15.298,194700.0
2009-04-03 11:05:00,26.62,26.67,26.56,26.66,386200.0,15.298,15.3267,15.2635,15.321,386200.0
2009-04-03 11:10:00,26.66,26.67,26.6,26.63,232600.0,15.321,15.3267,15.2865,15.3037,232600.0
2009-04-03 11:15:00,26.62,26.62,26.56,26.62,157400.0,15.298,15.298,15.2635,15.298,157400.0
2009-04-03 11:20:00,26.61,26.65,26.58,26.6,208400.0,15.2922,15.3152,15.275,15.2865,208400.0
2009-04-03 11:25:00,26.59,26.7,26.57,26.67,294400.0,15.2807,15.3439,15.2692,15.3267,294400.0
2009-04-03 11:30:00,26.67,26.83,26.67,26.82,366100.0,15.3267,15.4187,15.3267,15.4129,366100.0
2009-04-03 11:35:00,26.82,26.96,26.81,26.88,355700.0,15.4129,15.4934,15.4072,15.4474,355700.0
2009-04-03 11:40:00,26.88,26.97,26.87,26.93,314300.0,15.4474,15.4991,15.4416,15.4761,314300.0
2009-04-03 11:45:00,26.93,27.01,26.92,26.99,244700.0,15.4761,15.5221,15.4704,15.5106,244700.0
2009-04-03 11:50:00,26.99,27.31,26.98,27.25,637800.0,15.5106,15.6945,15.5049,15.66,637800.0
2009-04-03 11:55:00,27.24,27.31,27.2,27.29,314100.0,15.6543,15.6945,15.6313,15.683,314100.0
2009-04-03 12:00:00,27.29,27.47,27.25,27.46,657300.0,15.683,15.7864,15.66,15.7807,657300.0
2009-04-03 12:05:00,27.47,27.47,27.34,27.4,528100.0,15.7864,15.7864,15.7117,15.7462,528100.0
2009-04-03 12:10:00,27.4,27.54,27.37,27.54,423200.0,15.7462,15.8267,15.729,15.8267,423200.0
2009-04-03 12:15:00,27.54,27.65,27.49,27.52,549800.0,15.8267,15.8899,15.7979,15.8152,549800.0
2009-04-03 12:20:00,27.52,27.52,27.42,27.45,170400.0,15.8152,15.8152,15.7577,15.775,170400.0
2009-04-03 12:25:00,27.45,27.49,27.41,27.45,718700.0,15.775,15.7979,15.752,15.775,718700.0
2009-04-03 12:30:00,27.45,27.45,27.28,27.3,352800.0,15.775,15.775,15.6773,15.6888,352800.0
2009-04-03 12:35:00,27.31,27.46,27.31,27.36,602600.0,15.6945,15.7807,15.6945,15.7232,602600.0
2009-04-03 12:40:00,27.36,27.44,27.35,27.44,157600.0,15.7232,15.7692,15.7175,15.7692,157600.0
2009-04-03 12:45:00,27.44,27.45,27.3,27.3,199400.0,15.7692,15.775,15.6888,15.6888,199400.0
2009-04-03 12:50:00,27.31,27.32,27.26,27.31,253900.0,15.6945,15.7002,15.6658,15.6945,253900.0
2009-04-03 12:55:00,27.3,27.38,27.28,27.38,146400.0,15.6888,15.7347,15.6773,15.7347,146400.0
2009-04-03 13:00:00,27.38,27.47,27.38,27.47,528500.0,15.7347,15.7864,15.7347,15.7864,528500.0
2009-04-03 13:05:00,27.47,27.5,27.37,27.43,756600.0,15.7864,15.8037,15.729,15.7635,756600.0
2009-04-03 13:10:00,27.43,27.44,27.37,27.37,328200.0,15.7635,15.7692,15.729,15.729,328200.0
2009-04-03 13:15:00,27.37,27.41,27.31,27.4,454900.0,15.729,15.752,15.6945,15.7462,454900.0
2009-04-03 13:20:00,27.4,27.41,27.35,27.36,176500.0,15.7462,15.752,15.7175,15.7232,176500.0
2009-04-03 13:25:00,27.37,27.48,27.36,27.45,244300.0,15.729,15.7922,15.7232,15.775,244300.0
2009-04-03 13:30:00,27.46,27.5,27.45,27.47,191400.0,15.7807,15.8037,15.775,15.7864,191400.0
2009-04-03 13:35:00,27.47,27.53,27.44,27.46,284900.0,15.7864,15.8209,15.7692,15.7807,284900.0
2009-04-03 13:40:00,27.47,27.58,27.45,27.57,665900.0,15.7864,15.8497,15.775,15.8439,665900.0
2009-04-03 13:45:00,27.56,27.74,27.55,27.72,509500.0,15.8382,15.9416,15.8324,15.9301,509500.0
2009-04-03 13:50:00,27.73,28.1,27.73,28.07,1093700.0,15.9359,16.1485,15.9359,16.1313,1093700.0
2009-04-03 13:55:00,28.07,28.16,28.01,28.16,1154900.0,16.1313,16.183,16.0968,16.183,1154900.0
2009-04-03 14:00:00,28.16,28.3,28.09,28.09,1038700.0,16.183,16.2634,16.1427,16.1427,1038700.0
2009-04-03 14:05:00,28.08,28.21,28.04,28.18,1017600.0,16.137,16.2117,16.114,16.1945,1017600.0
2009-04-03 14:10:00,28.18,28.41,28.16,28.41,827200.0,16.1945,16.3266,16.183,16.3266,827200.0
2009-04-03 14:15:00,28.4,28.49,28.37,28.41,787200.0,16.3209,16.3726,16.3037,16.3266,787200.0
2009-04-03 14:20:00,28.41,28.46,28.29,28.3,805200.0,16.3266,16.3554,16.2577,16.2634,805200.0
2009-04-03 14:25:00,28.3,28.63,28.29,28.62,1429500.0,16.2634,16.4531,16.2577,16.4473,1429500.0
2009-04-03 14:30:00,28.62,28.68,28.56,28.68,970800.0,16.4473,16.4818,16.4128,16.4818,970800.0
2009-04-03 14:35:00,28.67,28.79,28.66,28.69,1513700.0,16.4761,16.545,16.4703,16.4876,1513700.0
2009-04-03 14:40:00,28.7,28.78,28.51,28.54,1270300.0,16.4933,16.5393,16.3841,16.4014,1270300.0
2009-04-03 14:45:00,28.54,28.66,28.46,28.47,508900.0,16.4014,16.4703,16.3554,16.3611,508900.0
2009-04-03 14:50:00,28.47,28.57,28.43,28.49,573600.0,16.3611,16.4186,16.3381,16.3726,573600.0
2009-04-03 14:55:00,28.49,28.65,28.48,28.64,645500.0,16.3726,16.4646,16.3669,16.4588,645500.0
2009-04-03 15:00:00,28.64,28.78,28.58,28.64,1762000.0,16.4588,16.5393,16.4243,16.4588,1762000.0
2009-04-03 15:05:00,28.64,28.64,28.42,28.52,951500.0,16.4588,16.4588,16.3324,16.3899,951500.0
2009-04-03 15:10:00,28.51,28.53,28.47,28.5,513800.0,16.3841,16.3956,16.3611,16.3784,513800.0
2009-04-03 15:15:00,28.51,28.62,28.43,28.61,645700.0,16.3841,16.4473,16.3381,16.4416,645700.0
2009-04-03 15:20:00,28.61,28.79,28.55,28.78,1050600.0,16.4416,16.545,16.4071,16.5393,1050600.0
2009-04-03 15:25:00,28.78,28.9,28.65,28.77,1226600.0,16.5393,16.6082,16.4646,16.5335,1226600.0
2009-04-03 15:30:00,28.77,28.85,28.74,28.75,988700.0,16.5335,16.5795,16.5163,16.522,988700.0
2009-04-03 15:35:00,28.75,28.79,28.6,28.63,1210200.0,16.522,16.545,16.4358,16.4531,1210200.0
2009-04-03 15:40:00,28.63,28.98,28.62,28.94,1802000.0,16.4531,16.6542,16.4473,16.6312,1802000.0
2009-04-03 15:45:00,28.94,29.03,28.85,28.96,1749100.0,16.6312,16.6829,16.5795,16.6427,1749100.0
2009-04-03 15:50:00,28.97,29.29,28.97,29.19,3165900.0,16.6485,16.8324,16.6485,16.7749,3165900.0
2009-04-03 15:55:00,29.19,29.41,29.07,29.33,5919900.0,16.7749,16.9013,16.7059,16.8554,5919900.0
2009-04-06 09:30:00,28.64,28.64,28.24,28.53,1304800.0,16.4588,16.4588,16.229,16.3956,1304800.0
2009-04-06 09:35:00,28.54,28.67,28.44,28.65,1063400.0,16.4014,16.4761,16.3439,16.4646,1063400.0
2009-04-06 09:40:00,28.65,28.79,28.49,28.59,1566200.0,16.4646,16.545,16.3726,16.4301,1566200.0
2009-04-06 09:45:00,28.59,28.65,28.42,28.46,967500.0,16.4301,16.4646,16.3324,16.3554,967500.0
2009-04-06 09:50:00,28.45,28.77,28.44,28.77,807800.0,16.3496,16.5335,16.3439,16.5335,807800.0
2009-04-06 09:55:00,28.77,28.83,28.68,28.78,270600.0,16.5335,16.568,16.4818,16.5393,270600.0
2009-04-06 10:00:00,28.78,29.04,28.7,29.0,512600.0,16.5393,16.6887,16.4933,16.6657,512600.0
2009-04-06 10:05:00,29.0,29.09,28.86,29.06,520100.0,16.6657,16.7174,16.5853,16.7002,520100.0
2009-04-06 10:10:00,29.07,29.08,28.85,28.85,437700.0,16.7059,16.7117,16.5795,16.5795,437700.0
2009-04-06 10:15:00,28.86,28.87,28.76,28.83,449100.0,16.5853,16.591,16.5278,16.568,449100.0
2009-04-06 10:20:00,28.83,28.85,28.72,28.84,379100.0,16.568,16.5795,16.5048,16.5738,379100.0
2009-04-06 10:25:00,28.83,28.98,28.72,28.75,464600.0,16.568,16.6542,16.5048,16.522,464600.0
2009-04-06 10:30:00,28.74,28.8,28.69,28.79,305900.0,16.5163,16.5508,16.4876,16.545,305900.0
2009-04-06 10:35:00,28.79,28.86,28.75,28.86,239400.0,16.545,16.5853,16.522,16.5853,239400.0
2009-04-06 10:40:00,28.85,29.02,28.84,28.97,364500.0,16.5795,16.6772,16.5738,16.6485,364500.0
2009-04-06 10:45:00,28.96,29.02,28.88,28.95,438100.0,16.6427,16.6772,16.5967,16.637,438100.0
2009-04-06 10:50:00,28.95,28.97,28.86,28.86,541300.0,16.637,16.6485,16.5853,16.5853,541300.0
2009-04-06 10:55:00,28.86,29.03,28.8,28.93,428500.0,16.5853,16.6829,16.5508,16.6255,428500.0
2009-04-06 11:00:00,28.93,28.93,28.71,28.74,373800.0,16.6255,16.6255,16.4991,16.5163,373800.0
2009-04-06 11:05:00,28.73,28.73,28.55,28.69,381000.0,16.5105,16.5105,16.4071,16.4876,381000.0
2009-04-06 11:10:00,28.69,28.69,28.51,28.54,437600.0,16.4876,16.4876,16.3841,16.4014,437600.0
2009-04-06 11:15:00,28.53,28.71,28.49,28.59,467700.0,16.3956,16.4991,16.3726,16.4301,467700.0
2009-04-06 11:20:00,28.58,28.58,28.48,28.49,240200.0,16.4243,16.4243,16.3669,16.3726,240200.0
2009-04-06 11:25:00,28.5,28.61,28.47,28.58,199000.0,16.3784,16.4416,16.3611,16.4243,199000.0
2009-04-06 11:30:00,28.58,28.6,28.52,28.58,170700.0,16.4243,16.4358,16.3899,16.4243,170700.0
2009-04-06 11:35:00,28.57,28.59,28.42,28.43,324200.0,16.4186,16.4301,16.3324,16.3381,324200.0
2009-04-06 11:40:00,28.43,28.45,28.35,28.39,308000.0,16.3381,16.3496,16.2922,16.3152,308000.0
2009-04-06 11:45:00,28.4,28.5,28.38,28.43,217400.0,16.3209,16.3784,16.3094,16.3381,217400.0
2009-04-06 11:50:00,28.43,28.45,28.31,28.31,233200.0,16.3381,16.3496,16.2692,16.2692,233200.0
2009-04-06 11:55:00,28.32,28.43,28.28,28.43,329600.0,16.2749,16.3381,16.2519,16.3381,329600.0
2009-04-06 12:00:00,28.42,28.49,28.34,28.34,165600.0,16.3324,16.3726,16.2864,16.2864,165600.0
2009-04-06 12:05:00,28.34,28.4,28.33,28.4,232300.0,16.2864,16.3209,16.2807,16.3209,232300.0
2009-04-06 12:10:00,28.4,28.42,28.37,28.39,186500.0,16.3209,16.3324,16.3037,16.3152,186500.0
2009-04-06 12:15:00,28.39,28.39,28.22,28.23,301200.0,16.3152,16.3152,16.2175,16.2232,301200.0
2009-04-06 12:20:00,28.23,28.26,28.2,28.23,289900.0,16.2232,16.2404,16.206,16.2232,289900.0
2009-04-06 12:25:00,28.24,28.34,28.17,28.33,199600.0,16.229,16.2864,16.1887,16.2807,199600.0
2009-04-06 12:30:00,28.32,28.33,28.22,28.22,198800.0,16.2749,16.2807,16.2175,16.2175,198800.0
2009-04-06 12:35:00,28.22,28.24,28.13,28.2,305200.0,16.2175,16.229,16.1657,16.206,305200.0
2009-04-06 12:40:00,28.2,28.29,28.16,28.26,235900.0,16.206,16.2577,16.183,16.2404,235900.0
2009-04-06 12:45:00,28.25,28.26,28.18,28.18,272000.0,16.2347,16.2404,16.1945,16.1945,272000.0
2009-04-06 12:50:00,28.18,28.37,28.14,28.37,386900.0,16.1945,16.3037,16.1715,16.3037,386900.0
2009-04-06 12:55:00,28.37,28.49,28.33,28.49,388400.0,16.3037,16.3726,16.2807,16.3726,388400.0
2009-04-06 13:00:00,28.49,28.54,28.33,28.34,412400.0,16.3726,16.4014,16.2807,16.2864,412400.0
2009-04-06 13:05:00,28.33,28.41,28.33,28.35,204700.0,16.2807,16.3266,16.2807,16.2922,204700.0
2009-04-06 13:10:00,28.35,28.51,28.35,28.42,186600.0,16.2922,16.3841,16.2922,16.3324,186600.0
2009-04-06 13:15:00,28.42,28.49,28.29,28.31,349500.0,16.3324,16.3726,16.2577,16.2692,349500.0
2009-04-06 13:20:00,28.3,28.43,28.29,28.41,183900.0,16.2634,16.3381,16.2577,16.3266,183900.0
2009-04-06 13:25:00,28.41,28.42,28.27,28.28,268300.0,16.3266,16.3324,16.2462,16.2519,268300.0
2009-04-06 13:30:00,28.27,28.29,28.2,28.21,317200.0,16.2462,16.2577,16.206,16.2117,317200.0
2009-04-06 13:35:00,28.21,28.22,28.07,28.1,342000.0,16.2117,16.2175,16.1313,16.1485,342000.0
2009-04-06 13:40:00,28.1,28.14,28.07,28.1,246200.0,16.1485,16.1715,16.1313,16.1485,246200.0
2009-04-06 13:45:00,28.09,28.32,28.08,28.3,460600.0,16.1427,16.2749,16.137,16.2634,460600.0
2009-04-06 13:50:00,28.3,28.32,28.21,28.25,263000.0,16.2634,16.2749,16.2117,16.2347,263000.0
2009-04-06 13:55:00,28.26,28.29,28.18,28.22,277700.0,16.2404,16.2577,16.1945,16.2175,277700.0
2009-04-06 14:00:00,28.22,28.27,28.15,28.2,387700.0,16.2175,16.2462,16.1772,16.206,387700.0
2009-04-06 14:05:00,28.2,28.27,28.14,28.22,423800.0,16.206,16.2462,16.1715,16.2175,423800.0
2009-04-06 14:10:00,28.22,28.35,28.1,28.21,507400.0,16.2175,16.2922,16.1485,16.2117,507400.0
2009-04-06 14:15:00,28.2,28.21,28.09,28.14,240700.0,16.206,16.2117,16.1427,16.1715,240700.0
2009-04-06 14:20:00,28.15,28.15,28.08,28.12,296300.0,16.1772,16.1772,16.137,16.16,296300.0
2009-04-06 14:25:00,28.12,28.22,28.1,28.19,234800.0,16.16,16.2175,16.1485,16.2002,234800.0
2009-04-06 14:30:00,28.19,28.24,28.06,28.1,353800.0,16.2002,16.229,16.1255,16.1485,353800.0
2009-04-06 14:35:00,28.1,28.12,27.99,28.03,421700.0,16.1485,16.16,16.0853,16.1083,421700.0
2009-04-06 14:40:00,28.04,28.13,27.98,28.13,344900.0,16.114,16.1657,16.0795,16.1657,344900.0
2009-04-06 14:45:00,28.14,28.17,28.05,28.13,801200.0,16.1715,16.1887,16.1198,16.1657,801200.0
2009-04-06 14:50:00,28.12,28.46,28.1,28.46,608800.0,16.16,16.3554,16.1485,16.3554,608800.0
2009-04-06 14:55:00,28.48,28.5,28.37,28.37,661000.0,16.3669,16.3784,16.3037,16.3037,661000.0
2009-04-06 15:00:00,28.36,28.41,28.26,28.33,691900.0,16.2979,16.3266,16.2404,16.2807,691900.0
2009-04-06 15:05:00,28.33,28.41,28.21,28.25,496300.0,16.2807,16.3266,16.2117,16.2347,496300.0
2009-04-06 15:10:00,28.24,28.3,28.15,28.17,618500.0,16.229,16.2634,16.1772,16.1887,618500.0
2009-04-06 15:15:00,28.17,28.45,28.16,28.39,710000.0,16.1887,16.3496,16.183,16.3152,710000.0
2009-04-06 15:20:00,28.39,28.64,28.3,28.5,1019600.0,16.3152,16.4588,16.2634,16.3784,1019600.0
2009-04-06 15:25:00,28.51,28.6,28.34,28.48,829900.0,16.3841,16.4358,16.2864,16.3669,829900.0
2009-04-06 15:30:00,28.48,28.73,28.44,28.7,1365800.0,16.3669,16.5105,16.3439,16.4933,1365800.0
2009-04-06 15:35:00,28.7,28.84,28.6,28.68,939300.0,16.4933,16.5738,16.4358,16.4818,939300.0
2009-04-06 15:40:00,28.69,29.17,28.67,29.04,1479600.0,16.4876,16.7634,16.4761,16.6887,1479600.0
2009-04-06 15:45:00,29.04,29.29,29.01,29.28,1097500.0,16.6887,16.8324,16.6715,16.8266,1097500.0
2009-04-06 15:50:00,29.28,29.63,29.25,29.37,2170100.0,16.8266,17.0278,16.8094,16.8783,2170100.0
2009-04-06 15:55:00,29.38,29.51,28.82,28.91,3018800.0,16.8841,16.9588,16.5623,16.614,3018800.0
2009-04-07 09:30:00,28.09,28.21,28.0,28.03,803600.0,16.1427,16.2117,16.091,16.1083,803600.0
2009-04-07 09:35:00,28.03,28.33,28.0,28.19,808800.0,16.1083,16.2807,16.091,16.2002,808800.0
2009-04-07 09:40:00,28.19,28.2,27.97,28.0,966700.0,16.2002,16.206,16.0738,16.091,966700.0
2009-04-07 09:45:00,28.0,28.15,27.9,28.13,787100.0,16.091,16.1772,16.0336,16.1657,787100.0
2009-04-07 09:50:00,28.14,28.15,27.94,28.0,431400.0,16.1715,16.1772,16.0565,16.091,431400.0
2009-04-07 09:55:00,28.0,28.18,27.99,28.07,577100.0,16.091,16.1945,16.0853,16.1313,577100.0
2009-04-07 10:00:00,28.06,28.11,27.93,27.93,746600.0,16.1255,16.1542,16.0508,16.0508,746600.0
2009-04-07 10:05:00,27.93,27.96,27.86,27.91,623100.0,16.0508,16.068,16.0106,16.0393,623100.0
2009-04-07 10:10:00,27.91,27.97,27.79,27.94,639300.0,16.0393,16.0738,15.9703,16.0565,639300.0
2009-04-07 10:15:00,27.95,27.98,27.81,27.87,559300.0,16.0623,16.0795,15.9818,16.0163,559300.0
2009-04-07 10:20:00,27.87,28.04,27.87,27.91,339500.0,16.0163,16.114,16.0163,16.0393,339500.0
2009-04-07 10:25:00,27.9,28.08,27.88,28.07,428500.0,16.0336,16.137,16.0221,16.1313,428500.0
2009-04-07 10:30:00,28.07,28.24,28.06,28.17,633300.0,16.1313,16.229,16.1255,16.1887,633300.0
2009-04-07 10:35:00,28.17,28.33,28.15,28.25,583100.0,16.1887,16.2807,16.1772,16.2347,583100.0
2009-04-07 10:40:00,28.26,28.29,28.05,28.09,281900.0,16.2404,16.2577,16.1198,16.1427,281900.0
2009-04-07 10:45:00,28.1,28.25,28.09,28.25,473600.0,16.1485,16.2347,16.1427,16.2347,473600.0
2009-04-07 10:50:00,28.25,28.25,28.13,28.23,143900.0,16.2347,16.2347,16.1657,16.2232,143900.0
2009-04-07 10:55:00,28.22,28.24,28.11,28.13,171100.0,16.2175,16.229,16.1542,16.1657,171100.0
2009-04-07 11:00:00,28.13,28.27,28.08,28.22,186900.0,16.1657,16.2462,16.137,16.2175,186900.0
2009-04-07 11:05:00,28.22,28.24,28.13,28.16,344300.0,16.2175,16.229,16.1657,16.183,344300.0
2009-04-07 11:10:00,28.18,28.22,28.1,28.12,464300.0,16.1945,16.2175,16.1485,16.16,464300.0
2009-04-07 11:15:00,28.12,28.13,28.05,28.06,205700.0,16.16,16.1657,16.1198,16.1255,205700.0
2009-04-07 11:20:00,28.07,28.17,28.03,28.12,210700.0,16.1313,16.1887,16.1083,16.16,210700.0
2009-04-07 11:25:00,28.11,28.14,28.04,28.11,191800.0,16.1542,16.1715,16.114,16.1542,191800.0
2009-04-07 11:30:00,28.11,28.2,28.1,28.17,152200.0,16.1542,16.206,16.1485,16.1887,152200.0
2009-04-07 11:35:00,28.18,28.18,28.03,28.04,133600.0,16.1945,16.1945,16.1083,16.114,133600.0
2009-04-07 11:40:00,28.04,28.06,28.01,28.02,152800.0,16.114,16.1255,16.0968,16.1025,152800.0
2009-04-07 11:45:00,28.02,28.05,27.97,28.01,261600.0,16.1025,16.1198,16.0738,16.0968,261600.0
2009-04-07 11:50:00,28.01,28.02,27.95,28.0,165900.0,16.0968,16.1025,16.0623,16.091,165900.0
2009-04-07 11:55:00,28.0,28.0,27.93,27.96,152900.0,16.091,16.091,16.0508,16.068,152900.0
2009-04-07 12:00:00,27.95,28.02,27.94,27.97,347100.0,16.0623,16.1025,16.0565,16.0738,347100.0
2009-04-07 12:05:00,27.98,28.0,27.92,27.92,350200.0,16.0795,16.091,16.0451,16.0451,350200.0
2009-04-07 12:10:00,27.92,28.09,27.92,28.06,537300.0,16.0451,16.1427,16.0451,16.1255,537300.0
2009-04-07 12:15:00,28.04,28.07,27.94,27.95,172200.0,16.114,16.1313,16.0565,16.0623,172200.0
2009-04-07 12:20:00,27.94,27.96,27.9,27.9,177100.0,16.0565,16.068,16.0336,16.0336,177100.0
2009-04-07 12:25:00,27.9,27.9,27.83,27.84,269700.0,16.0336,16.0336,15.9933,15.9991,269700.0
2009-04-07 12:30:00,27.83,27.88,27.82,27.84,136100.0,15.9933,16.0221,15.9876,15.9991,136100.0
2009-04-07 12:35:00,27.85,27.86,27.77,27.78,367500.0,16.0048,16.0106,15.9589,15.9646,367500.0
2009-04-07 12:40:00,27.78,27.82,27.77,27.82,351100.0,15.9646,15.9876,15.9589,15.9876,351100.0
2009-04-07 12:45:00,27.82,27.9,27.82,27.9,292800.0,15.9876,16.0336,15.9876,16.0336,292800.0
2009-04-07 12:50:00,27.89,27.98,27.89,27.94,176500.0,16.0278,16.0795,16.0278,16.0565,176500.0
2009-04-07 12:55:00,27.94,27.95,27.9,27.91,108400.0,16.0565,16.0623,16.0336,16.0393,108400.0
2009-04-07 13:00:00,27.91,27.91,27.78,27.79,149500.0,16.0393,16.0393,15.9646,15.9703,149500.0
2009-04-07 13:05:00,27.8,27.8,27.67,27.68,555100.0,15.9761,15.9761,15.9014,15.9071,555100.0
2009-04-07 13:10:00,27.68,27.71,27.62,27.69,388500.0,15.9071,15.9244,15.8727,15.9129,388500.0
2009-04-07 13:15:00,27.68,27.68,27.58,27.61,344800.0,15.9071,15.9071,15.8497,15.8669,344800.0
2009-04-07 13:20:00,27.61,27.61,27.51,27.56,391100.0,15.8669,15.8669,15.8094,15.8382,391100.0
2009-04-07 13:25:00,27.55,27.55,27.47,27.52,479300.0,15.8324,15.8324,15.7864,15.8152,479300.0
2009-04-07 13:30:00,27.51,27.51,27.38,27.41,364600.0,15.8094,15.8094,15.7347,15.752,364600.0
2009-04-07 13:35:00,27.41,27.42,27.35,27.36,319700.0,15.752,15.7577,15.7175,15.7232,319700.0
2009-04-07 13:40:00,27.36,27.61,27.36,27.53,452800.0,15.7232,15.8669,15.7232,15.8209,452800.0
2009-04-07 13:45:00,27.52,27.52,27.38,27.39,211900.0,15.8152,15.8152,15.7347,15.7405,211900.0
2009-04-07 13:50:00,27.38,27.53,27.32,27.52,252200.0,15.7347,15.8209,15.7002,15.8152,252200.0
2009-04-07 13:55:00,27.51,27.51,27.42,27.45,220500.0,15.8094,15.8094,15.7577,15.775,220500.0
2009-04-07 14:00:00,27.44,27.44,27.32,27.33,193000.0,15.7692,15.7692,15.7002,15.706,193000.0
2009-04-07 14:05:00,27.32,27.4,27.25,27.39,481900.0,15.7002,15.7462,15.66,15.7405,481900.0
2009-04-07 14:10:00,27.4,27.51,27.33,27.51,435400.0,15.7462,15.8094,15.706,15.8094,435400.0
2009-04-07 14:15:00,27.52,27.57,27.32,27.33,561900.0,15.8152,15.8439,15.7002,15.706,561900.0
2009-04-07 14:20:00,27.33,27.36,27.2,27.22,329400.0,15.706,15.7232,15.6313,15.6428,329400.0
2009-04-07 14:25:00,27.22,27.29,27.19,27.22,256500.0,15.6428,15.683,15.6255,15.6428,256500.0
2009-04-07 14:30:00,27.23,27.24,27.1,27.15,333900.0,15.6485,15.6543,15.5738,15.6026,333900.0
2009-04-07 14:35:00,27.15,27.15,26.99,27.0,467300.0,15.6026,15.6026,15.5106,15.5163,467300.0
2009-04-07 14:40:00,27.0,27.1,27.0,27.02,416800.0,15.5163,15.5738,15.5163,15.5278,416800.0
2009-04-07 14:45:00,27.02,27.07,27.01,27.03,476000.0,15.5278,15.5566,15.5221,15.5336,476000.0
2009-04-07 14:50:00,27.03,27.2,27.01,27.07,457400.0,15.5336,15.6313,15.5221,15.5566,457400.0
2009-04-07 14:55:00,27.06,27.19,27.05,27.17,348400.0,15.5508,15.6255,15.5451,15.614,348400.0
2009-04-07 15:00:00,27.18,27.18,26.91,26.93,1043600.0,15.6198,15.6198,15.4646,15.4761,1043600.0
2009-04-07 15:05:00,26.93,26.96,26.86,26.96,759300.0,15.4761,15.4934,15.4359,15.4934,759300.0
2009-04-07 15:10:00,26.96,27.23,26.96,27.13,1247800.0,15.4934,15.6485,15.4934,15.5911,1247800.0
2009-04-07 15:15:00,27.13,27.33,27.12,27.14,779300.0,15.5911,15.706,15.5853,15.5968,779300.0
2009-04-07 15:20:00,27.13,27.18,26.98,27.01,837400.0,15.5911,15.6198,15.5049,15.5221,837400.0
2009-04-07 15:25:00,27.0,27.01,26.77,26.81,875600.0,15.5163,15.5221,15.3842,15.4072,875600.0
2009-04-07 15:30:00,26.81,26.87,26.69,26.85,1076000.0,15.4072,15.4416,15.3382,15.4301,1076000.0
2009-04-07 15:35:00,26.85,26.89,26.7,26.84,1278700.0,15.4301,15.4531,15.3439,15.4244,1278700.0
2009-04-07 15:40:00,26.84,27.27,26.76,26.96,1837900.0,15.4244,15.6715,15.3784,15.4934,1837900.0
2009-04-07 15:45:00,26.95,27.14,26.89,26.9,1924100.0,15.4876,15.5968,15.4531,15.4589,1924100.0
2009-04-07 15:50:00,26.91,27.01,26.73,26.74,2198200.0,15.4646,15.5221,15.3612,15.3669,2198200.0
2009-04-07 15:55:00,26.73,26.74,26.6,26.63,6842400.0,15.3612,15.3669,15.2865,15.3037,6842400.0
2009-04-07 16:00:00,26.62,26.77,26.59,26.67,615400.0,15.298,15.3842,15.2807,15.3267,615400.0
2009-04-07 16:05:00,26.99,26.99,26.71,26.71,38200.0,15.5106,15.5106,15.3497,15.3497,38200.0
2009-04-07 16:10:00,26.74,26.75,26.7,26.7,7200.0,15.3669,15.3727,15.3439,15.3439,7200.0
2009-04-08 09:30:00,26.94,27.43,26.94,27.35,824000.0,15.4819,15.7635,15.4819,15.7175,824000.0
2009-04-08 09:35:00,27.35,27.47,27.17,27.26,817200.0,15.7175,15.7864,15.614,15.6658,817200.0
2009-04-08 09:40:00,27.25,27.46,27.19,27.42,503300.0,15.66,15.7807,15.6255,15.7577,503300.0
2009-04-08 09:45:00,27.42,27.44,27.29,27.35,505400.0,15.7577,15.7692,15.683,15.7175,505400.0
2009-04-08 09:50:00,27.35,27.4,27.16,27.23,450800.0,15.7175,15.7462,15.6083,15.6485,450800.0
2009-04-08 09:55:00,27.22,27.31,27.17,27.19,459800.0,15.6428,15.6945,15.614,15.6255,459800.0
2009-04-08 10:00:00,27.2,27.24,27.12,27.12,472300.0,15.6313,15.6543,15.5853,15.5853,472300.0
2009-04-08 10:05:00,27.12,27.13,27.0,27.03,617600.0,15.5853,15.5911,15.5163,15.5336,617600.0
2009-04-08 10:10:00,27.04,27.04,26.94,27.0,470900.0,15.5393,15.5393,15.4819,15.5163,470900.0
2009-04-08 10:15:00,26.99,27.04,26.84,26.85,260500.0,15.5106,15.5393,15.4244,15.4301,260500.0
2009-04-08 10:20:00,26.85,26.85,26.7,26.74,406400.0,15.4301,15.4301,15.3439,15.3669,406400.0
2009-04-08 10:25:00,26.73,26.75,26.59,26.7,384200.0,15.3612,15.3727,15.2807,15.3439,384200.0
2009-04-08 10:30:00,26.7,26.7,26.57,26.58,501800.0,15.3439,15.3439,15.2692,15.275,501800.0
2009-04-08 10:35:00,26.59,26.63,26.48,26.49,392200.0,15.2807,15.3037,15.2175,15.2233,392200.0
2009-04-08 10:40:00,26.5,26.63,26.48,26.6,411600.0,15.229,15.3037,15.2175,15.2865,411600.0
2009-04-08 10:45:00,26.61,26.67,26.53,26.54,428100.0,15.2922,15.3267,15.2462,15.252,428100.0
2009-04-08 10:50:00,26.54,26.63,26.5,26.6,618500.0,15.252,15.3037,15.229,15.2865,618500.0
2009-04-08 10:55:00,26.59,26.81,26.59,26.79,288200.0,15.2807,15.4072,15.2807,15.3957,288200.0
2009-04-08 11:00:00,26.79,26.94,26.79,26.82,446700.0,15.3957,15.4819,15.3957,15.4129,446700.0
2009-04-08 11:05:00,26.82,26.96,26.81,26.89,373600.0,15.4129,15.4934,15.4072,15.4531,373600.0
2009-04-08 11:10:00,26.9,26.93,26.81,26.85,280400.0,15.4589,15.4761,15.4072,15.4301,280400.0
2009-04-08 11:15:00,26.85,26.93,26.77,26.77,399200.0,15.4301,15.4761,15.3842,15.3842,399200.0
2009-04-08 11:20:00,26.77,26.86,26.76,26.83,500100.0,15.3842,15.4359,15.3784,15.4187,500100.0
2009-04-08 11:25:00,26.83,26.93,26.77,26.77,368100.0,15.4187,15.4761,15.3842,15.3842,368100.0
2009-04-08 11:30:00,26.77,26.81,26.73,26.77,277900.0,15.3842,15.4072,15.3612,15.3842,277900.0
2009-04-08 11:35:00,26.77,27.02,26.77,26.98,355400.0,15.3842,15.5278,15.3842,15.5049,355400.0
2009-04-08 11:40:00,26.99,27.03,26.85,26.9,640900.0,15.5106,15.5336,15.4301,15.4589,640900.0
2009-04-08 11:45:00,26.91,27.07,26.91,26.99,762100.0,15.4646,15.5566,15.4646,15.5106,762100.0
2009-04-08 11:50:00,26.99,27.03,26.88,26.94,492500.0,15.5106,15.5336,15.4474,15.4819,492500.0
2009-04-08 11:55:00,26.93,26.95,26.81,26.84,256500.0,15.4761,15.4876,15.4072,15.4244,256500.0
2009-04-08 12:00:00,26.84,26.86,26.78,26.81,311500.0,15.4244,15.4359,15.3899,15.4072,311500.0
2009-04-08 12:05:00,26.79,26.85,26.77,26.78,117700.0,15.3957,15.4301,15.3842,15.3899,117700.0
2009-04-08 12:10:00,26.77,26.81,26.64,26.65,287900.0,15.3842,15.4072,15.3095,15.3152,287900.0
2009-04-08 12:15:00,26.64,26.73,26.59,26.66,331900.0,15.3095,15.3612,15.2807,15.321,331900.0
2009-04-08 12:20:00,26.66,26.8,26.64,26.78,208900.0,15.321,15.4014,15.3095,15.3899,208900.0
2009-04-08 12:25:00,26.78,26.91,26.76,26.8,437100.0,15.3899,15.4646,15.3784,15.4014,437100.0
2009-04-08 12:30:00,26.8,26.83,26.77,26.82,129700.0,15.4014,15.4187,15.3842,15.4129,129700.0
2009-04-08 12:35:00,26.82,26.82,26.71,26.8,222800.0,15.4129,15.4129,15.3497,15.4014,222800.0
2009-04-08 12:40:00,26.8,27.05,26.79,26.9,659700.0,15.4014,15.5451,15.3957,15.4589,659700.0
2009-04-08 12:45:00,26.9,27.1,26.9,27.02,342400.0,15.4589,15.5738,15.4589,15.5278,342400.0
2009-04-08 12:50:00,27.02,27.06,26.96,27.05,234400.0,15.5278,15.5508,15.4934,15.5451,234400.0
2009-04-08 12:55:00,27.05,27.14,26.99,26.99,503300.0,15.5451,15.5968,15.5106,15.5106,503300.0
2009-04-08 13:00:00,26.99,27.0,26.86,26.87,300800.0,15.5106,15.5163,15.4359,15.4416,300800.0
2009-04-08 13:05:00,26.87,26.96,26.86,26.93,302100.0,15.4416,15.4934,15.4359,15.4761,302100.0
2009-04-08 13:10:00,26.92,26.94,26.9,26.94,166100.0,15.4704,15.4819,15.4589,15.4819,166100.0
2009-04-08 13:15:00,26.93,26.98,26.85,26.86,248600.0,15.4761,15.5049,15.4301,15.4359,248600.0
2009-04-08 13:20:00,26.86,26.97,26.85,26.93,212800.0,15.4359,15.4991,15.4301,15.4761,212800.0
2009-04-08 13:25:00,26.92,27.0,26.91,26.99,190100.0,15.4704,15.5163,15.4646,15.5106,190100.0
2009-04-08 13:30:00,26.98,27.04,26.97,27.0,312600.0,15.5049,15.5393,15.4991,15.5163,312600.0
2009-04-08 13:35:00,27.0,27.0,26.82,26.86,235400.0,15.5163,15.5163,15.4129,15.4359,235400.0
2009-04-08 13:40:00,26.87,27.0,26.86,26.92,176200.0,15.4416,15.5163,15.4359,15.4704,176200.0
2009-04-08 13:45:00,26.92,26.97,26.88,26.94,297700.0,15.4704,15.4991,15.4474,15.4819,297700.0
2009-04-08 13:50:00,26.94,26.96,26.86,26.87,273400.0,15.4819,15.4934,15.4359,15.4416,273400.0
2009-04-08 13:55:00,26.86,26.95,26.84,26.94,126100.0,15.4359,15.4876,15.4244,15.4819,126100.0
2009-04-08 14:00:00,26.95,26.97,26.82,26.86,852400.0,15.4876,15.4991,15.4129,15.4359,852400.0
2009-04-08 14:05:00,26.86,26.88,26.69,26.71,653700.0,15.4359,15.4474,15.3382,15.3497,653700.0
2009-04-08 14:10:00,26.7,26.81,26.69,26.79,550200.0,15.3439,15.4072,15.3382,15.3957,550200.0
2009-04-08 14:15:00,26.78,26.78,26.63,26.69,389000.0,15.3899,15.3899,15.3037,15.3382,389000.0
2009-04-08 14:20:00,26.69,26.72,26.62,26.65,370300.0,15.3382,15.3554,15.298,15.3152,370300.0
2009-04-08 14:25:00,26.64,26.71,26.62,26.71,220700.0,15.3095,15.3497,15.298,15.3497,220700.0
2009-04-08 14:30:00,26.71,26.77,26.67,26.7,240600.0,15.3497,15.3842,15.3267,15.3439,240600.0
2009-04-08 14:35:00,26.7,26.78,26.7,26.73,375900.0,15.3439,15.3899,15.3439,15.3612,375900.0
2009-04-08 14:40:00,26.73,26.84,26.66,26.77,482400.0,15.3612,15.4244,15.321,15.3842,482400.0
2009-04-08 14:45:00,26.77,26.8,26.75,26.78,389800.0,15.3842,15.4014,15.3727,15.3899,389800.0
2009-04-08 14:50:00,26.78,26.78,26.57,26.61,501300.0,15.3899,15.3899,15.2692,15.2922,501300.0
2009-04-08 14:55:00,26.61,26.68,26.54,26.65,463900.0,15.2922,15.3325,15.252,15.3152,463900.0
2009-04-08 15:00:00,26.65,26.65,26.48,26.52,602100.0,15.3152,15.3152,15.2175,15.2405,602100.0
2009-04-08 15:05:00,26.52,26.57,26.48,26.5,430900.0,15.2405,15.2692,15.2175,15.229,430900.0
2009-04-08 15:10:00,26.49,26.63,26.42,26.55,552200.0,15.2233,15.3037,15.183,15.2577,552200.0
2009-04-08 15:15:00,26.54,26.65,26.48,26.59,838700.0,15.252,15.3152,15.2175,15.2807,838700.0
2009-04-08 15:20:00,26.6,26.65,26.52,26.65,700400.0,15.2865,15.3152,15.2405,15.3152,700400.0
2009-04-08 15:25:00,26.66,26.72,26.57,26.63,502000.0,15.321,15.3554,15.2692,15.3037,502000.0
2009-04-08 15:30:00,26.63,26.83,26.6,26.75,520600.0,15.3037,15.4187,15.2865,15.3727,520600.0
2009-04-08 15:35:00,26.76,26.93,26.73,26.93,511000.0,15.3784,15.4761,15.3612,15.4761,511000.0
2009-04-08 15:40:00,26.93,26.93,26.72,26.8,730300.0,15.4761,15.4761,15.3554,15.4014,730300.0
2009-04-08 15:45:00,26.8,26.88,26.74,26.86,1050500.0,15.4014,15.4474,15.3669,15.4359,1050500.0
2009-04-08 15:50:00,26.87,27.06,26.74,27.0,1636600.0,15.4416,15.5508,15.3669,15.5163,1636600.0
2009-04-08 15:55:00,27.0,27.35,27.0,27.24,4776600.0,15.5163,15.7175,15.5163,15.6543,4776600.0
2009-04-09 09:30:00,28.34,28.57,28.22,28.25,944600.0,16.2864,16.4186,16.2175,16.2347,944600.0
2009-04-09 09:35:00,28.25,28.31,27.92,28.13,1362600.0,16.2347,16.2692,16.0451,16.1657,1362600.0
2009-04-09 09:40:00,28.13,28.23,28.06,28.2,596100.0,16.1657,16.2232,16.1255,16.206,596100.0
2009-04-09 09:45:00,28.2,28.28,28.17,28.24,753200.0,16.206,16.2519,16.1887,16.229,753200.0
2009-04-09 09:50:00,28.24,28.45,28.24,28.37,1072900.0,16.229,16.3496,16.229,16.3037,1072900.0
2009-04-09 09:55:00,28.37,28.47,28.35,28.43,715700.0,16.3037,16.3611,16.2922,16.3381,715700.0
2009-04-09 10:00:00,28.42,28.7,28.42,28.65,999500.0,16.3324,16.4933,16.3324,16.4646,999500.0
2009-04-09 10:05:00,28.66,28.68,28.58,28.58,684000.0,16.4703,16.4818,16.4243,16.4243,684000.0
2009-04-09 10:10:00,28.59,28.65,28.58,28.6,568700.0,16.4301,16.4646,16.4243,16.4358,568700.0
2009-04-09 10:15:00,28.61,28.62,28.5,28.52,385700.0,16.4416,16.4473,16.3784,16.3899,385700.0
2009-04-09 10:20:00,28.52,28.61,28.51,28.59,438100.0,16.3899,16.4416,16.3841,16.4301,438100.0
2009-04-09 10:25:00,28.59,28.66,28.56,28.63,548100.0,16.4301,16.4703,16.4128,16.4531,548100.0
2009-04-09 10:30:00,28.63,28.68,28.6,28.65,353900.0,16.4531,16.4818,16.4358,16.4646,353900.0
2009-04-09 10:35:00,28.64,28.72,28.59,28.64,325600.0,16.4588,16.5048,16.4301,16.4588,325600.0
2009-04-09 10:40:00,28.64,28.64,28.52,28.54,240100.0,16.4588,16.4588,16.3899,16.4014,240100.0
2009-04-09 10:45:00,28.53,28.59,28.5,28.56,226600.0,16.3956,16.4301,16.3784,16.4128,226600.0
2009-04-09 10:50:00,28.56,28.6,28.54,28.55,126200.0,16.4128,16.4358,16.4014,16.4071,126200.0
2009-04-09 10:55:00,28.55,28.59,28.52,28.54,119500.0,16.4071,16.4301,16.3899,16.4014,119500.0
2009-04-09 11:00:00,28.54,28.63,28.46,28.59,580300.0,16.4014,16.4531,16.3554,16.4301,580300.0
2009-04-09 11:05:00,28.58,28.62,28.55,28.62,140200.0,16.4243,16.4473,16.4071,16.4473,140200.0
2009-04-09 11:10:00,28.62,28.65,28.58,28.58,240000.0,16.4473,16.4646,16.4243,16.4243,240000.0
2009-04-09 11:15:00,28.59,28.68,28.58,28.67,243900.0,16.4301,16.4818,16.4243,16.4761,243900.0
2009-04-09 11:20:00,28.67,28.71,28.66,28.67,284900.0,16.4761,16.4991,16.4703,16.4761,284900.0
2009-04-09 11:25:00,28.67,28.69,28.54,28.59,229700.0,16.4761,16.4876,16.4014,16.4301,229700.0
2009-04-09 11:30:00,28.59,28.64,28.55,28.55,177700.0,16.4301,16.4588,16.4071,16.4071,177700.0
2009-04-09 11:35:00,28.54,28.6,28.54,28.6,168000.0,16.4014,16.4358,16.4014,16.4358,168000.0
2009-04-09 11:40:00,28.6,28.62,28.52,28.53,166200.0,16.4358,16.4473,16.3899,16.3956,166200.0
2009-04-09 11:45:00,28.52,28.56,28.5,28.54,267600.0,16.3899,16.4128,16.3784,16.4014,267600.0
2009-04-09 11:50:00,28.54,28.54,28.5,28.52,359800.0,16.4014,16.4014,16.3784,16.3899,359800.0
2009-04-09 11:55:00,28.52,28.64,28.49,28.62,232400.0,16.3899,16.4588,16.3726,16.4473,232400.0
2009-04-09 12:00:00,28.62,28.67,28.61,28.65,424700.0,16.4473,16.4761,16.4416,16.4646,424700.0
2009-04-09 12:05:00,28.65,28.78,28.64,28.78,373600.0,16.4646,16.5393,16.4588,16.5393,373600.0
2009-04-09 12:10:00,28.78,28.81,28.71,28.76,311600.0,16.5393,16.5565,16.4991,16.5278,311600.0
2009-04-09 12:15:00,28.76,28.83,28.7,28.83,351900.0,16.5278,16.568,16.4933,16.568,351900.0
2009-04-09 12:20:00,28.83,28.89,28.82,28.87,686800.0,16.568,16.6025,16.5623,16.591,686800.0
2009-04-09 12:25:00,28.87,28.94,28.83,28.93,547700.0,16.591,16.6312,16.568,16.6255,547700.0
2009-04-09 12:30:00,28.94,29.0,28.91,28.98,472200.0,16.6312,16.6657,16.614,16.6542,472200.0
2009-04-09 12:35:00,28.98,29.03,28.95,29.02,652000.0,16.6542,16.6829,16.637,16.6772,652000.0
2009-04-09 12:40:00,29.02,29.18,29.01,29.14,537600.0,16.6772,16.7692,16.6715,16.7462,537600.0
2009-04-09 12:45:00,29.14,29.18,29.08,29.18,428100.0,16.7462,16.7692,16.7117,16.7692,428100.0
2009-04-09 12:50:00,29.18,29.26,29.16,29.2,510200.0,16.7692,16.8151,16.7577,16.7806,510200.0
2009-04-09 12:55:00,29.2,29.25,29.19,29.2,508600.0,16.7806,16.8094,16.7749,16.7806,508600.0
2009-04-09 13:00:00,29.21,29.26,29.17,29.23,624800.0,16.7864,16.8151,16.7634,16.7979,624800.0
2009-04-09 13:05:00,29.26,29.46,29.23,29.39,920700.0,16.8151,16.9301,16.7979,16.8898,920700.0
2009-04-09 13:10:00,29.38,29.44,29.28,29.34,673700.0,16.8841,16.9186,16.8266,16.8611,673700.0
2009-04-09 13:15:00,29.35,29.4,29.29,29.38,348200.0,16.8668,16.8956,16.8324,16.8841,348200.0
2009-04-09 13:20:00,29.38,29.5,29.35,29.49,474300.0,16.8841,16.953,16.8668,16.9473,474300.0
2009-04-09 13:25:00,29.5,29.5,29.32,29.39,575500.0,16.953,16.953,16.8496,16.8898,575500.0
2009-04-09 13:30:00,29.4,29.44,29.3,29.31,419500.0,16.8956,16.9186,16.8381,16.8439,419500.0
2009-04-09 13:35:00,29.31,29.38,29.3,29.32,186300.0,16.8439,16.8841,16.8381,16.8496,186300.0
2009-04-09 13:40:00,29.33,29.33,29.23,29.32,336000.0,16.8554,16.8554,16.7979,16.8496,336000.0
2009-04-09 13:45:00,29.33,29.43,29.32,29.43,362900.0,16.8554,16.9128,16.8496,16.9128,362900.0
2009-04-09 13:50:00,29.43,29.43,29.36,29.43,313100.0,16.9128,16.9128,16.8726,16.9128,313100.0
2009-04-09 13:55:00,29.42,29.47,29.4,29.43,414000.0,16.9071,16.9358,16.8956,16.9128,414000.0
2009-04-09 14:00:00,29.44,29.48,29.35,29.36,609100.0,16.9186,16.9416,16.8668,16.8726,609100.0
2009-04-09 14:05:00,29.37,29.5,29.36,29.49,536000.0,16.8783,16.953,16.8726,16.9473,536000.0
2009-04-09 14:10:00,29.48,29.51,29.44,29.46,452300.0,16.9416,16.9588,16.9186,16.9301,452300.0
2009-04-09 14:15:00,29.46,29.48,29.31,29.4,513200.0,16.9301,16.9416,16.8439,16.8956,513200.0
2009-04-09 14:20:00,29.41,29.43,29.38,29.41,242900.0,16.9013,16.9128,16.8841,16.9013,242900.0
2009-04-09 14:25:00,29.41,29.49,29.41,29.45,516400.0,16.9013,16.9473,16.9013,16.9243,516400.0
2009-04-09 14:30:00,29.45,29.49,29.44,29.48,392000.0,16.9243,16.9473,16.9186,16.9416,392000.0
2009-04-09 14:35:00,29.48,29.65,29.46,29.63,714000.0,16.9416,17.0392,16.9301,17.0278,714000.0
2009-04-09 14:40:00,29.64,29.67,29.55,29.63,465500.0,17.0335,17.0507,16.9818,17.0278,465500.0
2009-04-09 14:45:00,29.63,29.77,29.63,29.72,1006800.0,17.0278,17.1082,17.0278,17.0795,1006800.0
2009-04-09 14:50:00,29.72,29.76,29.62,29.63,671100.0,17.0795,17.1025,17.022,17.0278,671100.0
2009-04-09 14:55:00,29.63,29.72,29.57,29.68,695000.0,17.0278,17.0795,16.9933,17.0565,695000.0
2009-04-09 15:00:00,29.68,29.75,29.62,29.74,398600.0,17.0565,17.0967,17.022,17.091,398600.0
2009-04-09 15:05:00,29.74,29.8,29.65,29.79,776800.0,17.091,17.1255,17.0392,17.1197,776800.0
2009-04-09 15:10:00,29.79,29.81,29.63,29.64,524800.0,17.1197,17.1312,17.0278,17.0335,524800.0
2009-04-09 15:15:00,29.65,29.95,29.64,29.92,1294700.0,17.0392,17.2117,17.0335,17.1944,1294700.0
2009-04-09 15:20:00,29.92,30.0,29.85,29.92,1097900.0,17.1944,17.2404,17.1542,17.1944,1097900.0
2009-04-09 15:25:00,29.93,30.12,29.92,30.1,1132300.0,17.2002,17.3093,17.1944,17.2979,1132300.0
2009-04-09 15:30:00,30.1,30.15,29.97,30.03,1631800.0,17.2979,17.3266,17.2231,17.2576,1631800.0
2009-04-09 15:35:00,30.03,30.24,30.01,30.11,1345800.0,17.2576,17.3783,17.2461,17.3036,1345800.0
2009-04-09 15:40:00,30.11,30.3,29.99,30.3,2390700.0,17.3036,17.4128,17.2346,17.4128,2390700.0
2009-04-09 15:45:00,30.3,30.6,30.15,30.6,3624800.0,17.4128,17.5852,17.3266,17.5852,3624800.0
2009-04-09 15:50:00,30.59,30.72,30.5,30.56,5891700.0,17.5794,17.6542,17.5277,17.5622,5891700.0
2009-04-09 15:55:00,30.55,30.89,30.55,30.71,10299800.0,17.5565,17.7519,17.5565,17.6484,10299800.0
2009-04-13 09:30:00,29.87,29.99,29.77,29.83,1063800.0,17.1657,17.2346,17.1082,17.1427,1063800.0
2009-04-13 09:35:00,29.83,30.1,29.82,30.02,767700.0,17.1427,17.2979,17.1369,17.2519,767700.0
2009-04-13 09:40:00,30.01,30.05,29.81,29.91,611800.0,17.2461,17.2691,17.1312,17.1887,611800.0
2009-04-13 09:45:00,29.91,30.0,29.85,29.92,471900.0,17.1887,17.2404,17.1542,17.1944,471900.0
2009-04-13 09:50:00,29.93,29.96,29.84,29.95,300500.0,17.2002,17.2174,17.1484,17.2117,300500.0
2009-04-13 09:55:00,29.96,29.96,29.83,29.83,492800.0,17.2174,17.2174,17.1427,17.1427,492800.0
2009-04-13 10:00:00,29.84,30.04,29.81,30.0,798400.0,17.1484,17.2634,17.1312,17.2404,798400.0
2009-04-13 10:05:00,29.99,30.31,29.93,30.31,680600.0,17.2346,17.4185,17.2002,17.4185,680600.0
2009-04-13 10:10:00,30.31,31.02,30.31,30.86,1045600.0,17.4185,17.8266,17.4185,17.7346,1045600.0
2009-04-13 10:15:00,30.86,31.07,30.7,30.84,704300.0,17.7346,17.8553,17.6427,17.7231,704300.0
2009-04-13 10:20:00,30.85,31.07,30.8,31.02,672300.0,17.7289,17.8553,17.7001,17.8266,672300.0
2009-04-13 10:25:00,31.01,31.03,30.87,30.87,579300.0,17.8208,17.8323,17.7404,17.7404,579300.0
2009-04-13 10:30:00,30.87,30.88,30.66,30.7,505700.0,17.7404,17.7461,17.6197,17.6427,505700.0
2009-04-13 10:35:00,30.69,30.86,30.55,30.55,275300.0,17.6369,17.7346,17.5565,17.5565,275300.0
2009-04-13 10:40:00,30.53,30.61,30.43,30.53,451400.0,17.545,17.5909,17.4875,17.545,451400.0
2009-04-13 10:45:00,30.53,30.62,30.37,30.45,625700.0,17.545,17.5967,17.453,17.499,625700.0
2009-04-13 10:50:00,30.49,30.62,30.38,30.39,350100.0,17.522,17.5967,17.4588,17.4645,350100.0
2009-04-13 10:55:00,30.39,30.57,30.37,30.47,212400.0,17.4645,17.568,17.453,17.5105,212400.0
2009-04-13 11:00:00,30.47,30.48,30.28,30.29,307100.0,17.5105,17.5162,17.4013,17.407,307100.0
2009-04-13 11:05:00,30.29,30.31,30.03,30.08,641100.0,17.407,17.4185,17.2576,17.2864,641100.0
2009-04-13 11:10:00,30.07,30.21,30.06,30.1,502200.0,17.2806,17.3611,17.2749,17.2979,502200.0
2009-04-13 11:15:00,30.1,30.19,30.06,30.08,431300.0,17.2979,17.3496,17.2749,17.2864,431300.0
2009-04-13 11:20:00,30.07,30.07,30.0,30.03,252400.0,17.2806,17.2806,17.2404,17.2576,252400.0
2009-04-13 11:25:00,30.03,30.32,30.02,30.21,364800.0,17.2576,17.4243,17.2519,17.3611,364800.0
2009-04-13 11:30:00,30.2,30.2,30.05,30.08,327500.0,17.3553,17.3553,17.2691,17.2864,327500.0
2009-04-13 11:35:00,30.07,30.09,29.95,30.01,221400.0,17.2806,17.2921,17.2117,17.2461,221400.0
2009-04-13 11:40:00,30.01,30.08,29.91,30.0,185500.0,17.2461,17.2864,17.1887,17.2404,185500.0
2009-04-13 11:45:00,30.01,30.05,29.91,29.98,170900.0,17.2461,17.2691,17.1887,17.2289,170900.0
2009-04-13 11:50:00,29.98,29.98,29.78,29.81,283500.0,17.2289,17.2289,17.114,17.1312,283500.0
2009-04-13 11:55:00,29.81,30.02,29.8,29.96,243100.0,17.1312,17.2519,17.1255,17.2174,243100.0
2009-04-13 12:00:00,29.97,30.02,29.9,29.91,361000.0,17.2231,17.2519,17.1829,17.1887,361000.0
2009-04-13 12:05:00,29.9,29.96,29.83,29.85,284300.0,17.1829,17.2174,17.1427,17.1542,284300.0
2009-04-13 12:10:00,29.85,29.9,29.8,29.86,248600.0,17.1542,17.1829,17.1255,17.1599,248600.0
2009-04-13 12:15:00,29.85,30.06,29.85,30.02,500400.0,17.1542,17.2749,17.1542,17.2519,500400.0
2009-04-13 12:20:00,30.01,30.01,29.93,29.95,333900.0,17.2461,17.2461,17.2002,17.2117,333900.0
2009-04-13 12:25:00,29.95,29.95,29.79,29.93,323900.0,17.2117,17.2117,17.1197,17.2002,323900.0
2009-04-13 12:30:00,29.94,30.24,29.94,30.16,302100.0,17.2059,17.3783,17.2059,17.3323,302100.0
2009-04-13 12:35:00,30.16,30.23,30.13,30.14,147900.0,17.3323,17.3726,17.3151,17.3208,147900.0
2009-04-13 12:40:00,30.13,30.19,30.1,30.12,155100.0,17.3151,17.3496,17.2979,17.3093,155100.0
2009-04-13 12:45:00,30.12,30.25,30.06,30.2,283100.0,17.3093,17.3841,17.2749,17.3553,283100.0
2009-04-13 12:50:00,30.2,30.3,30.18,30.27,193900.0,17.3553,17.4128,17.3438,17.3956,193900.0
2009-04-13 12:55:00,30.27,30.44,30.24,30.38,241900.0,17.3956,17.4932,17.3783,17.4588,241900.0
2009-04-13 13:00:00,30.38,30.38,30.15,30.23,286300.0,17.4588,17.4588,17.3266,17.3726,286300.0
2009-04-13 13:05:00,30.24,30.25,30.12,30.13,85000.0,17.3783,17.3841,17.3093,17.3151,85000.0
2009-04-13 13:10:00,30.13,30.17,30.1,30.13,78900.0,17.3151,17.3381,17.2979,17.3151,78900.0
2009-04-13 13:15:00,30.14,30.3,30.14,30.29,214700.0,17.3208,17.4128,17.3208,17.407,214700.0
2009-04-13 13:20:00,30.29,30.42,30.29,30.32,342900.0,17.407,17.4818,17.407,17.4243,342900.0
2009-04-13 13:25:00,30.32,30.39,30.29,30.32,239000.0,17.4243,17.4645,17.407,17.4243,239000.0
2009-04-13 13:30:00,30.32,30.53,30.32,30.53,265300.0,17.4243,17.545,17.4243,17.545,265300.0
2009-04-13 13:35:00,30.53,30.54,30.4,30.41,267900.0,17.545,17.5507,17.4703,17.476,267900.0
2009-04-13 13:40:00,30.41,30.43,30.38,30.38,193200.0,17.476,17.4875,17.4588,17.4588,193200.0
2009-04-13 13:45:00,30.38,30.58,30.38,30.52,378500.0,17.4588,17.5737,17.4588,17.5392,378500.0
2009-04-13 13:50:00,30.53,30.65,30.47,30.63,370200.0,17.545,17.6139,17.5105,17.6024,370200.0
2009-04-13 13:55:00,30.63,30.75,30.59,30.74,214100.0,17.6024,17.6714,17.5794,17.6657,214100.0
2009-04-13 14:00:00,30.75,30.93,30.7,30.73,417400.0,17.6714,17.7748,17.6427,17.6599,417400.0
2009-04-13 14:05:00,30.73,30.75,30.62,30.63,271400.0,17.6599,17.6714,17.5967,17.6024,271400.0
2009-04-13 14:10:00,30.64,30.66,30.34,30.46,446600.0,17.6082,17.6197,17.4358,17.5047,446600.0
2009-04-13 14:15:00,30.48,30.6,30.41,30.59,341300.0,17.5162,17.5852,17.476,17.5794,341300.0
2009-04-13 14:20:00,30.59,30.66,30.51,30.64,199200.0,17.5794,17.6197,17.5335,17.6082,199200.0
2009-04-13 14:25:00,30.64,30.68,30.53,30.6,286800.0,17.6082,17.6312,17.545,17.5852,286800.0
2009-04-13 14:30:00,30.6,30.73,30.56,30.7,277000.0,17.5852,17.6599,17.5622,17.6427,277000.0
2009-04-13 14:35:00,30.69,30.77,30.58,30.61,309800.0,17.6369,17.6829,17.5737,17.5909,309800.0
2009-04-13 14:40:00,30.6,30.79,30.52,30.62,420400.0,17.5852,17.6944,17.5392,17.5967,420400.0
2009-04-13 14:45:00,30.63,30.67,30.55,30.58,293500.0,17.6024,17.6254,17.5565,17.5737,293500.0
2009-04-13 14:50:00,30.57,30.64,30.53,30.6,253100.0,17.568,17.6082,17.545,17.5852,253100.0
2009-04-13 14:55:00,30.6,30.72,30.53,30.55,173100.0,17.5852,17.6542,17.545,17.5565,173100.0
2009-04-13 15:00:00,30.56,30.75,30.47,30.7,876100.0,17.5622,17.6714,17.5105,17.6427,876100.0
2009-04-13 15:05:00,30.71,30.88,30.68,30.76,425100.0,17.6484,17.7461,17.6312,17.6771,425100.0
2009-04-13 15:10:00,30.76,30.96,30.75,30.94,530800.0,17.6771,17.7921,17.6714,17.7806,530800.0
2009-04-13 15:15:00,30.94,31.11,30.91,31.03,801100.0,17.7806,17.8783,17.7633,17.8323,801100.0
2009-04-13 15:20:00,31.03,31.17,30.97,31.03,821000.0,17.8323,17.9128,17.7978,17.8323,821000.0
2009-04-13 15:25:00,31.03,31.1,30.93,31.06,919300.0,17.8323,17.8725,17.7748,17.8495,919300.0
2009-04-13 15:30:00,31.05,31.19,31.01,31.12,524100.0,17.8438,17.9243,17.8208,17.884,524100.0
2009-04-13 15:35:00,31.13,31.32,31.05,31.27,668800.0,17.8898,17.999,17.8438,17.9702,668800.0
2009-04-13 15:40:00,31.27,31.58,31.24,31.56,1420600.0,17.9702,18.1484,17.953,18.1369,1420600.0
2009-04-13 15:45:00,31.55,31.61,31.33,31.43,1302800.0,18.1311,18.1656,18.0047,18.0622,1302800.0
2009-04-13 15:50:00,31.43,31.5,30.95,31.07,1640600.0,18.0622,18.1024,17.7863,17.8553,1640600.0
2009-04-13 15:55:00,31.07,31.13,30.87,30.88,2252800.0,17.8553,17.8898,17.7404,17.7461,2252800.0
2009-04-14 09:30:00,30.41,30.49,30.1,30.16,523000.0,17.476,17.522,17.2979,17.3323,523000.0
2009-04-14 09:35:00,30.16,30.23,29.88,30.03,925200.0,17.3323,17.3726,17.1714,17.2576,925200.0
2009-04-14 09:40:00,30.02,30.12,29.93,30.12,627400.0,17.2519,17.3093,17.2002,17.3093,627400.0
2009-04-14 09:45:00,30.12,30.16,29.97,30.16,406500.0,17.3093,17.3323,17.2231,17.3323,406500.0
2009-04-14 09:50:00,30.17,30.36,30.17,30.31,485600.0,17.3381,17.4473,17.3381,17.4185,485600.0
2009-04-14 09:55:00,30.31,30.49,30.21,30.42,407200.0,17.4185,17.522,17.3611,17.4818,407200.0
2009-04-14 10:00:00,30.41,30.44,30.28,30.42,570800.0,17.476,17.4932,17.4013,17.4818,570800.0
2009-04-14 10:05:00,30.42,30.42,30.22,30.22,448200.0,17.4818,17.4818,17.3668,17.3668,448200.0
2009-04-14 10:10:00,30.22,30.4,30.2,30.23,586800.0,17.3668,17.4703,17.3553,17.3726,586800.0
2009-04-14 10:15:00,30.22,30.39,30.14,30.33,970900.0,17.3668,17.4645,17.3208,17.43,970900.0
2009-04-14 10:20:00,30.33,30.43,30.3,30.36,509300.0,17.43,17.4875,17.4128,17.4473,509300.0
2009-04-14 10:25:00,30.37,30.42,30.3,30.38,436100.0,17.453,17.4818,17.4128,17.4588,436100.0
2009-04-14 10:30:00,30.37,30.64,30.33,30.55,535300.0,17.453,17.6082,17.43,17.5565,535300.0
2009-04-14 10:35:00,30.55,30.59,30.46,30.52,299500.0,17.5565,17.5794,17.5047,17.5392,299500.0
2009-04-14 10:40:00,30.52,30.76,30.5,30.68,452200.0,17.5392,17.6771,17.5277,17.6312,452200.0
2009-04-14 10:45:00,30.68,30.72,30.62,30.66,300000.0,17.6312,17.6542,17.5967,17.6197,300000.0
2009-04-14 10:50:00,30.66,30.68,30.53,30.54,298000.0,17.6197,17.6312,17.545,17.5507,298000.0
2009-04-14 10:55:00,30.53,30.56,30.47,30.49,165200.0,17.545,17.5622,17.5105,17.522,165200.0
2009-04-14 11:00:00,30.5,30.54,30.44,30.47,319600.0,17.5277,17.5507,17.4932,17.5105,319600.0
2009-04-14 11:05:00,30.47,30.5,30.19,30.24,525600.0,17.5105,17.5277,17.3496,17.3783,525600.0
2009-04-14 11:10:00,30.24,30.3,30.16,30.29,213700.0,17.3783,17.4128,17.3323,17.407,213700.0
2009-04-14 11:15:00,30.29,30.3,30.11,30.11,358500.0,17.407,17.4128,17.3036,17.3036,358500.0
2009-04-14 11:20:00,30.11,30.12,29.98,30.04,351900.0,17.3036,17.3093,17.2289,17.2634,351900.0
2009-04-14 11:25:00,30.04,30.12,29.88,29.88,207600.0,17.2634,17.3093,17.1714,17.1714,207600.0
2009-04-14 11:30:00,29.89,29.99,29.84,29.98,354100.0,17.1772,17.2346,17.1484,17.2289,354100.0
2009-04-14 11:35:00,29.98,29.98,29.79,29.84,299000.0,17.2289,17.2289,17.1197,17.1484,299000.0
2009-04-14 11:40:00,29.85,29.99,29.8,29.96,382900.0,17.1542,17.2346,17.1255,17.2174,382900.0
2009-04-14 11:45:00,29.95,30.16,29.94,30.06,333300.0,17.2117,17.3323,17.2059,17.2749,333300.0
2009-04-14 11:50:00,30.06,30.09,29.96,29.99,227000.0,17.2749,17.2921,17.2174,17.2346,227000.0
2009-04-14 11:55:00,30.0,30.0,29.83,29.84,256800.0,17.2404,17.2404,17.1427,17.1484,256800.0
2009-04-14 12:00:00,29.86,29.89,29.78,29.87,157700.0,17.1599,17.1772,17.114,17.1657,157700.0
2009-04-14 12:05:00,29.87,29.87,29.67,29.67,258800.0,17.1657,17.1657,17.0507,17.0507,258800.0
2009-04-14 12:10:00,29.67,29.68,29.49,29.49,445900.0,17.0507,17.0565,16.9473,16.9473,445900.0
2009-04-14 12:15:00,29.49,29.67,29.44,29.64,459900.0,16.9473,17.0507,16.9186,17.0335,459900.0
2009-04-14 12:20:00,29.65,29.68,29.55,29.65,294000.0,17.0392,17.0565,16.9818,17.0392,294000.0
2009-04-14 12:25:00,29.65,29.82,29.62,29.68,419100.0,17.0392,17.1369,17.022,17.0565,419100.0
2009-04-14 12:30:00,29.68,29.81,29.66,29.8,313200.0,17.0565,17.1312,17.045,17.1255,313200.0
2009-04-14 12:35:00,29.8,29.8,29.51,29.53,201100.0,17.1255,17.1255,16.9588,16.9703,201100.0
2009-04-14 12:40:00,29.52,29.52,29.34,29.38,390100.0,16.9645,16.9645,16.8611,16.8841,390100.0
2009-04-14 12:45:00,29.37,29.39,29.18,29.24,568300.0,16.8783,16.8898,16.7692,16.8036,568300.0
2009-04-14 12:50:00,29.23,29.32,29.22,29.24,266100.0,16.7979,16.8496,16.7921,16.8036,266100.0
2009-04-14 12:55:00,29.24,29.24,29.09,29.22,467300.0,16.8036,16.8036,16.7174,16.7921,467300.0
2009-04-14 13:00:00,29.22,29.3,29.19,29.24,472300.0,16.7921,16.8381,16.7749,16.8036,472300.0
2009-04-14 13:05:00,29.24,29.24,29.04,29.14,367100.0,16.8036,16.8036,16.6887,16.7462,367100.0
2009-04-14 13:10:00,29.14,29.2,29.03,29.18,468900.0,16.7462,16.7806,16.6829,16.7692,468900.0
2009-04-14 13:15:00,29.19,29.42,29.17,29.37,392600.0,16.7749,16.9071,16.7634,16.8783,392600.0
2009-04-14 13:20:00,29.37,29.42,29.17,29.19,299700.0,16.8783,16.9071,16.7634,16.7749,299700.0
2009-04-14 13:25:00,29.19,29.33,29.1,29.31,279100.0,16.7749,16.8554,16.7232,16.8439,279100.0
2009-04-14 13:30:00,29.31,29.38,29.27,29.33,232200.0,16.8439,16.8841,16.8209,16.8554,232200.0
2009-04-14 13:35:00,29.32,29.4,29.11,29.13,379700.0,16.8496,16.8956,16.7289,16.7404,379700.0
2009-04-14 13:40:00,29.13,29.28,29.1,29.27,256400.0,16.7404,16.8266,16.7232,16.8209,256400.0
2009-04-14 13:45:00,29.27,29.27,29.1,29.13,290900.0,16.8209,16.8209,16.7232,16.7404,290900.0
2009-04-14 13:50:00,29.15,29.25,29.06,29.11,300800.0,16.7519,16.8094,16.7002,16.7289,300800.0
2009-04-14 13:55:00,29.11,29.18,28.99,29.14,313800.0,16.7289,16.7692,16.66,16.7462,313800.0
2009-04-14 14:00:00,29.14,29.14,28.98,29.07,451800.0,16.7462,16.7462,16.6542,16.7059,451800.0
2009-04-14 14:05:00,29.06,29.07,28.83,28.9,662700.0,16.7002,16.7059,16.568,16.6082,662700.0
2009-04-14 14:10:00,28.89,28.91,28.74,28.88,536000.0,16.6025,16.614,16.5163,16.5967,536000.0
2009-04-14 14:15:00,28.89,29.11,28.83,29.11,472000.0,16.6025,16.7289,16.568,16.7289,472000.0
2009-04-14 14:20:00,29.1,29.29,28.93,29.25,480800.0,16.7232,16.8324,16.6255,16.8094,480800.0
2009-04-14 14:25:00,29.26,29.27,29.08,29.2,495600.0,16.8151,16.8209,16.7117,16.7806,495600.0
2009-04-14 14:30:00,29.2,29.22,29.0,29.01,495600.0,16.7806,16.7921,16.6657,16.6715,495600.0
2009-04-14 14:35:00,29.02,29.07,28.92,29.07,732300.0,16.6772,16.7059,16.6197,16.7059,732300.0
2009-04-14 14:40:00,29.08,29.14,28.95,29.08,489100.0,16.7117,16.7462,16.637,16.7117,489100.0
2009-04-14 14:45:00,29.07,29.13,28.93,29.03,452500.0,16.7059,16.7404,16.6255,16.6829,452500.0
2009-04-14 14:50:00,29.03,29.07,28.83,28.84,605700.0,16.6829,16.7059,16.568,16.5738,605700.0
2009-04-14 14:55:00,28.84,29.21,28.82,29.21,361400.0,16.5738,16.7864,16.5623,16.7864,361400.0
2009-04-14 15:00:00,29.22,29.69,29.22,29.35,1223400.0,16.7921,17.0622,16.7921,16.8668,1223400.0
2009-04-14 15:05:00,29.35,29.46,29.13,29.18,921100.0,16.8668,16.9301,16.7404,16.7692,921100.0
2009-04-14 15:10:00,29.18,29.25,29.06,29.22,692000.0,16.7692,16.8094,16.7002,16.7921,692000.0
2009-04-14 15:15:00,29.22,29.41,29.11,29.4,796400.0,16.7921,16.9013,16.7289,16.8956,796400.0
2009-04-14 15:20:00,29.39,29.41,29.22,29.27,494200.0,16.8898,16.9013,16.7921,16.8209,494200.0
2009-04-14 15:25:00,29.28,29.33,28.9,29.01,989200.0,16.8266,16.8554,16.6082,16.6715,989200.0
2009-04-14 15:30:00,29.01,29.05,28.78,28.81,908000.0,16.6715,16.6944,16.5393,16.5565,908000.0
2009-04-14 15:35:00,28.81,28.89,28.66,28.69,1418100.0,16.5565,16.6025,16.4703,16.4876,1418100.0
2009-04-14 15:40:00,28.67,28.83,28.6,28.71,1338000.0,16.4761,16.568,16.4358,16.4991,1338000.0
2009-04-14 15:45:00,28.72,28.91,28.64,28.73,1677100.0,16.5048,16.614,16.4588,16.5105,1677100.0
2009-04-14 15:50:00,28.73,28.79,28.53,28.54,2516200.0,16.5105,16.545,16.3956,16.4014,2516200.0
2009-04-14 15:55:00,28.55,28.56,28.3,28.34,6947500.0,16.4071,16.4128,16.2634,16.2864,6947500.0
2009-04-14 16:00:00,28.34,28.53,28.34,28.49,376500.0,16.2864,16.3956,16.2864,16.3726,376500.0
2009-04-14 16:05:00,28.52,28.55,28.43,28.44,41500.0,16.3899,16.4071,16.3381,16.3439,41500.0
2009-04-14 16:10:00,28.56,28.58,28.43,28.58,4900.0,16.4128,16.4243,16.3381,16.4243,4900.0
2009-04-15 09:30:00,28.2,28.35,28.04,28.17,937800.0,16.206,16.2922,16.114,16.1887,937800.0
2009-04-15 09:35:00,28.17,28.82,28.13,28.68,1755500.0,16.1887,16.5623,16.1657,16.4818,1755500.0
2009-04-15 09:40:00,28.68,28.92,28.4,28.88,1555500.0,16.4818,16.6197,16.3209,16.5967,1555500.0
2009-04-15 09:45:00,28.89,28.92,28.75,28.8,912800.0,16.6025,16.6197,16.522,16.5508,912800.0
2009-04-15 09:50:00,28.79,29.06,28.79,28.88,1003100.0,16.545,16.7002,16.545,16.5967,1003100.0
2009-04-15 09:55:00,28.88,28.9,28.6,28.76,840200.0,16.5967,16.6082,16.4358,16.5278,840200.0
2009-04-15 10:00:00,28.76,28.83,28.68,28.81,689400.0,16.5278,16.568,16.4818,16.5565,689400.0
2009-04-15 10:05:00,28.81,29.04,28.77,29.03,660600.0,16.5565,16.6887,16.5335,16.6829,660600.0
2009-04-15 10:10:00,29.04,29.17,28.96,28.99,780300.0,16.6887,16.7634,16.6427,16.66,780300.0
2009-04-15 10:15:00,29.01,29.09,28.79,28.93,464100.0,16.6715,16.7174,16.545,16.6255,464100.0
2009-04-15 10:20:00,28.93,29.08,28.91,29.02,437900.0,16.6255,16.7117,16.614,16.6772,437900.0
2009-04-15 10:25:00,29.03,29.09,28.97,28.98,596800.0,16.6829,16.7174,16.6485,16.6542,596800.0
2009-04-15 10:30:00,28.98,29.02,28.82,28.94,361100.0,16.6542,16.6772,16.5623,16.6312,361100.0
2009-04-15 10:35:00,28.94,28.97,28.82,28.92,271900.0,16.6312,16.6485,16.5623,16.6197,271900.0
2009-04-15 10:40:00,28.91,28.99,28.83,28.98,324700.0,16.614,16.66,16.568,16.6542,324700.0
2009-04-15 10:45:00,28.98,29.02,28.9,28.93,374700.0,16.6542,16.6772,16.6082,16.6255,374700.0
2009-04-15 10:50:00,28.94,28.94,28.79,28.81,318000.0,16.6312,16.6312,16.545,16.5565,318000.0
2009-04-15 10:55:00,28.81,28.84,28.64,28.7,257100.0,16.5565,16.5738,16.4588,16.4933,257100.0
2009-04-15 11:00:00,28.71,28.82,28.66,28.71,261100.0,16.4991,16.5623,16.4703,16.4991,261100.0
2009-04-15 11:05:00,28.7,28.7,28.53,28.65,448200.0,16.4933,16.4933,16.3956,16.4646,448200.0
2009-04-15 11:10:00,28.65,28.7,28.48,28.49,418800.0,16.4646,16.4933,16.3669,16.3726,418800.0
2009-04-15 11:15:00,28.48,28.56,28.42,28.51,623700.0,16.3669,16.4128,16.3324,16.3841,623700.0
2009-04-15 11:20:00,28.51,28.66,28.5,28.57,522600.0,16.3841,16.4703,16.3784,16.4186,522600.0
2009-04-15 11:25:00,28.57,28.67,28.57,28.61,312100.0,16.4186,16.4761,16.4186,16.4416,312100.0
2009-04-15 11:30:00,28.61,28.95,28.6,28.91,425000.0,16.4416,16.637,16.4358,16.614,425000.0
2009-04-15 11:35:00,28.9,29.04,28.9,28.96,491200.0,16.6082,16.6887,16.6082,16.6427,491200.0
2009-04-15 11:40:00,28.96,29.02,28.85,28.85,337000.0,16.6427,16.6772,16.5795,16.5795,337000.0
2009-04-15 11:45:00,28.86,28.98,28.81,28.98,190200.0,16.5853,16.6542,16.5565,16.6542,190200.0
2009-04-15 11:50:00,28.97,29.04,28.86,28.9,481900.0,16.6485,16.6887,16.5853,16.6082,481900.0
2009-04-15 11:55:00,28.9,29.06,28.9,29.0,222600.0,16.6082,16.7002,16.6082,16.6657,222600.0
2009-04-15 12:00:00,28.99,29.08,28.97,29.02,337300.0,16.66,16.7117,16.6485,16.6772,337300.0
2009-04-15 12:05:00,29.02,29.12,29.0,29.02,479700.0,16.6772,16.7347,16.6657,16.6772,479700.0
2009-04-15 12:10:00,29.02,29.07,29.0,29.01,212000.0,16.6772,16.7059,16.6657,16.6715,212000.0
2009-04-15 12:15:00,29.0,29.03,28.92,28.99,194500.0,16.6657,16.6829,16.6197,16.66,194500.0
2009-04-15 12:20:00,29.0,29.1,28.95,29.02,328700.0,16.6657,16.7232,16.637,16.6772,328700.0
2009-04-15 12:25:00,29.02,29.07,28.96,28.97,237700.0,16.6772,16.7059,16.6427,16.6485,237700.0
2009-04-15 12:30:00,28.99,29.03,28.96,29.02,177500.0,16.66,16.6829,16.6427,16.6772,177500.0
2009-04-15 12:35:00,29.03,29.11,29.03,29.09,250500.0,16.6829,16.7289,16.6829,16.7174,250500.0
2009-04-15 12:40:00,29.1,29.14,29.05,29.1,215000.0,16.7232,16.7462,16.6944,16.7232,215000.0
2009-04-15 12:45:00,29.1,29.23,29.07,29.19,479200.0,16.7232,16.7979,16.7059,16.7749,479200.0
2009-04-15 12:50:00,29.22,29.43,29.21,29.36,576200.0,16.7921,16.9128,16.7864,16.8726,576200.0
2009-04-15 12:55:00,29.36,29.4,29.3,29.38,302100.0,16.8726,16.8956,16.8381,16.8841,302100.0
2009-04-15 13:00:00,29.4,29.45,29.22,29.35,711000.0,16.8956,16.9243,16.7921,16.8668,711000.0
2009-04-15 13:05:00,29.35,29.35,29.22,29.27,323600.0,16.8668,16.8668,16.7921,16.8209,323600.0
2009-04-15 13:10:00,29.27,29.33,29.2,29.24,246900.0,16.8209,16.8554,16.7806,16.8036,246900.0
2009-04-15 13:15:00,29.24,29.32,29.22,29.23,128300.0,16.8036,16.8496,16.7921,16.7979,128300.0
2009-04-15 13:20:00,29.23,29.35,29.21,29.24,213900.0,16.7979,16.8668,16.7864,16.8036,213900.0
2009-04-15 13:25:00,29.25,29.33,29.21,29.29,610700.0,16.8094,16.8554,16.7864,16.8324,610700.0
2009-04-15 13:30:00,29.29,29.43,29.27,29.42,316400.0,16.8324,16.9128,16.8209,16.9071,316400.0
2009-04-15 13:35:00,29.42,29.51,29.31,29.31,437100.0,16.9071,16.9588,16.8439,16.8439,437100.0
2009-04-15 13:40:00,29.32,29.36,29.25,29.34,418000.0,16.8496,16.8726,16.8094,16.8611,418000.0
2009-04-15 13:45:00,29.35,29.42,29.29,29.29,524100.0,16.8668,16.9071,16.8324,16.8324,524100.0
2009-04-15 13:50:00,29.3,29.36,29.29,29.32,132300.0,16.8381,16.8726,16.8324,16.8496,132300.0
2009-04-15 13:55:00,29.31,29.45,29.29,29.44,272800.0,16.8439,16.9243,16.8324,16.9186,272800.0
2009-04-15 14:00:00,29.45,29.6,29.35,29.52,919300.0,16.9243,17.0105,16.8668,16.9645,919300.0
2009-04-15 14:05:00,29.51,29.67,29.48,29.64,768400.0,16.9588,17.0507,16.9416,17.0335,768400.0
2009-04-15 14:10:00,29.64,29.7,29.51,29.58,673100.0,17.0335,17.068,16.9588,16.999,673100.0
2009-04-15 14:15:00,29.59,29.6,29.4,29.44,314100.0,17.0048,17.0105,16.8956,16.9186,314100.0
2009-04-15 14:20:00,29.44,29.52,29.37,29.43,400000.0,16.9186,16.9645,16.8783,16.9128,400000.0
2009-04-15 14:25:00,29.43,29.45,29.28,29.34,301600.0,16.9128,16.9243,16.8266,16.8611,301600.0
2009-04-15 14:30:00,29.32,29.43,29.29,29.32,489600.0,16.8496,16.9128,16.8324,16.8496,489600.0
2009-04-15 14:35:00,29.31,29.4,29.29,29.31,400100.0,16.8439,16.8956,16.8324,16.8439,400100.0
2009-04-15 14:40:00,29.31,29.34,29.22,29.29,286700.0,16.8439,16.8611,16.7921,16.8324,286700.0
2009-04-15 14:45:00,29.29,29.43,29.29,29.36,423200.0,16.8324,16.9128,16.8324,16.8726,423200.0
2009-04-15 14:50:00,29.36,29.46,29.35,29.39,431700.0,16.8726,16.9301,16.8668,16.8898,431700.0
2009-04-15 14:55:00,29.39,29.43,29.31,29.38,488500.0,16.8898,16.9128,16.8439,16.8841,488500.0
2009-04-15 15:00:00,29.39,29.65,29.38,29.52,844000.0,16.8898,17.0392,16.8841,16.9645,844000.0
2009-04-15 15:05:00,29.52,29.9,29.49,29.74,1291900.0,16.9645,17.1829,16.9473,17.091,1291900.0
2009-04-15 15:10:00,29.74,29.88,29.7,29.82,1216900.0,17.091,17.1714,17.068,17.1369,1216900.0
2009-04-15 15:15:00,29.83,30.16,29.78,30.03,838100.0,17.1427,17.3323,17.114,17.2576,838100.0
2009-04-15 15:20:00,30.03,30.09,29.92,30.03,691900.0,17.2576,17.2921,17.1944,17.2576,691900.0
2009-04-15 15:25:00,30.04,30.12,29.96,30.07,1123400.0,17.2634,17.3093,17.2174,17.2806,1123400.0
2009-04-15 15:30:00,30.08,30.22,30.07,30.17,1165900.0,17.2864,17.3668,17.2806,17.3381,1165900.0
2009-04-15 15:35:00,30.16,30.39,30.13,30.37,1246000.0,17.3323,17.4645,17.3151,17.453,1246000.0
2009-04-15 15:40:00,30.38,30.62,30.38,30.5,1701200.0,17.4588,17.5967,17.4588,17.5277,1701200.0
2009-04-15 15:45:00,30.49,30.53,30.26,30.47,1614000.0,17.522,17.545,17.3898,17.5105,1614000.0
2009-04-15 15:50:00,30.47,30.8,30.37,30.76,3465800.0,17.5105,17.7001,17.453,17.6771,3465800.0
2009-04-15 15:55:00,30.75,30.94,30.65,30.65,8139700.0,17.6714,17.7806,17.6139,17.6139,8139700.0
2009-04-16 09:30:00,30.69,30.88,30.33,30.35,1439000.0,17.6369,17.7461,17.43,17.4415,1439000.0
2009-04-16 09:35:00,30.34,30.35,29.9,30.2,1463900.0,17.4358,17.4415,17.1829,17.3553,1463900.0
2009-04-16 09:40:00,30.2,30.24,29.66,29.66,1023500.0,17.3553,17.3783,17.045,17.045,1023500.0
2009-04-16 09:45:00,29.66,29.93,29.63,29.79,1116500.0,17.045,17.2002,17.0278,17.1197,1116500.0
2009-04-16 09:50:00,29.8,30.09,29.56,30.06,1158100.0,17.1255,17.2921,16.9875,17.2749,1158100.0
2009-04-16 09:55:00,30.05,30.28,29.91,30.16,1418300.0,17.2691,17.4013,17.1887,17.3323,1418300.0
2009-04-16 10:00:00,30.16,30.25,29.9,29.95,1366400.0,17.3323,17.3841,17.1829,17.2117,1366400.0
2009-04-16 10:05:00,29.95,30.1,29.89,30.02,894700.0,17.2117,17.2979,17.1772,17.2519,894700.0
2009-04-16 10:10:00,30.01,30.15,29.92,29.98,706300.0,17.2461,17.3266,17.1944,17.2289,706300.0
2009-04-16 10:15:00,29.98,30.15,29.94,30.03,433800.0,17.2289,17.3266,17.2059,17.2576,433800.0
2009-04-16 10:20:00,30.04,30.21,30.04,30.13,515100.0,17.2634,17.3611,17.2634,17.3151,515100.0
2009-04-16 10:25:00,30.14,30.4,30.14,30.22,629000.0,17.3208,17.4703,17.3208,17.3668,629000.0
2009-04-16 10:30:00,30.22,30.45,30.17,30.3,552800.0,17.3668,17.499,17.3381,17.4128,552800.0
2009-04-16 10:35:00,30.31,30.37,30.2,30.27,386100.0,17.4185,17.453,17.3553,17.3956,386100.0
2009-04-16 10:40:00,30.27,30.27,30.05,30.05,387100.0,17.3956,17.3956,17.2691,17.2691,387100.0
2009-04-16 10:45:00,30.05,30.23,29.98,30.22,549400.0,17.2691,17.3726,17.2289,17.3668,549400.0
2009-04-16 10:50:00,30.22,30.22,30.08,30.09,352400.0,17.3668,17.3668,17.2864,17.2921,352400.0
2009-04-16 10:55:00,30.07,30.1,29.96,30.04,449200.0,17.2806,17.2979,17.2174,17.2634,449200.0
2009-04-16 11:00:00,30.04,30.08,29.91,29.91,566500.0,17.2634,17.2864,17.1887,17.1887,566500.0
2009-04-16 11:05:00,29.9,30.05,29.85,30.04,395000.0,17.1829,17.2691,17.1542,17.2634,395000.0
2009-04-16 11:10:00,30.04,30.05,29.93,30.04,520300.0,17.2634,17.2691,17.2002,17.2634,520300.0
2009-04-16 11:15:00,30.04,30.06,29.98,30.02,244500.0,17.2634,17.2749,17.2289,17.2519,244500.0
2009-04-16 11:20:00,30.01,30.1,29.96,30.06,311500.0,17.2461,17.2979,17.2174,17.2749,311500.0
2009-04-16 11:25:00,30.06,30.11,29.97,30.1,271900.0,17.2749,17.3036,17.2231,17.2979,271900.0
2009-04-16 11:30:00,30.1,30.19,30.09,30.18,311500.0,17.2979,17.3496,17.2921,17.3438,311500.0
2009-04-16 11:35:00,30.19,30.28,30.18,30.24,417500.0,17.3496,17.4013,17.3438,17.3783,417500.0
2009-04-16 11:40:00,30.23,30.31,30.23,30.27,234000.0,17.3726,17.4185,17.3726,17.3956,234000.0
2009-04-16 11:45:00,30.26,30.42,30.24,30.31,421100.0,17.3898,17.4818,17.3783,17.4185,421100.0
2009-04-16 11:50:00,30.3,30.3,30.2,30.26,110800.0,17.4128,17.4128,17.3553,17.3898,110800.0
2009-04-16 11:55:00,30.26,30.38,30.26,30.32,246900.0,17.3898,17.4588,17.3898,17.4243,246900.0
2009-04-16 12:00:00,30.32,30.33,30.28,30.3,299300.0,17.4243,17.43,17.4013,17.4128,299300.0
2009-04-16 12:05:00,30.29,30.35,30.26,30.34,285800.0,17.407,17.4415,17.3898,17.4358,285800.0
2009-04-16 12:10:00,30.34,30.59,30.34,30.57,455100.0,17.4358,17.5794,17.4358,17.568,455100.0
2009-04-16 12:15:00,30.58,30.58,30.48,30.53,321900.0,17.5737,17.5737,17.5162,17.545,321900.0
2009-04-16 12:20:00,30.53,30.54,30.36,30.36,194500.0,17.545,17.5507,17.4473,17.4473,194500.0
2009-04-16 12:25:00,30.37,30.4,30.3,30.39,201900.0,17.453,17.4703,17.4128,17.4645,201900.0
2009-04-16 12:30:00,30.38,30.47,30.36,30.46,72000.0,17.4588,17.5105,17.4473,17.5047,72000.0
2009-04-16 12:35:00,30.47,30.5,30.4,30.44,484400.0,17.5105,17.5277,17.4703,17.4932,484400.0
2009-04-16 12:40:00,30.44,30.48,30.36,30.47,385900.0,17.4932,17.5162,17.4473,17.5105,385900.0
2009-04-16 12:45:00,30.47,30.66,30.47,30.63,324100.0,17.5105,17.6197,17.5105,17.6024,324100.0
2009-04-16 12:50:00,30.63,30.89,30.62,30.89,430800.0,17.6024,17.7519,17.5967,17.7519,430800.0
2009-04-16 12:55:00,30.89,30.98,30.84,30.86,546300.0,17.7519,17.8036,17.7231,17.7346,546300.0
2009-04-16 13:00:00,30.87,31.19,30.86,31.1,895100.0,17.7404,17.9243,17.7346,17.8725,895100.0
2009-04-16 13:05:00,31.09,31.12,31.01,31.07,496100.0,17.8668,17.884,17.8208,17.8553,496100.0
2009-04-16 13:10:00,31.08,31.08,30.9,31.02,410200.0,17.861,17.861,17.7576,17.8266,410200.0
2009-04-16 13:15:00,31.03,31.06,30.9,31.01,409600.0,17.8323,17.8495,17.7576,17.8208,409600.0
2009-04-16 13:20:00,31.0,31.1,30.99,31.01,363200.0,17.8151,17.8725,17.8093,17.8208,363200.0
2009-04-16 13:25:00,31.02,31.1,31.0,31.05,342500.0,17.8266,17.8725,17.8151,17.8438,342500.0
2009-04-16 13:30:00,31.04,31.09,30.84,30.84,462100.0,17.8381,17.8668,17.7231,17.7231,462100.0
2009-04-16 13:35:00,30.84,30.99,30.84,30.89,440700.0,17.7231,17.8093,17.7231,17.7519,440700.0
2009-04-16 13:40:00,30.85,30.92,30.82,30.91,353400.0,17.7289,17.7691,17.7116,17.7633,353400.0
2009-04-16 13:45:00,30.91,30.95,30.83,30.85,434100.0,17.7633,17.7863,17.7174,17.7289,434100.0
2009-04-16 13:50:00,30.84,30.89,30.66,30.69,535500.0,17.7231,17.7519,17.6197,17.6369,535500.0
2009-04-16 13:55:00,30.69,30.94,30.66,30.89,382200.0,17.6369,17.7806,17.6197,17.7519,382200.0
2009-04-16 14:00:00,30.9,31.0,30.88,30.95,374000.0,17.7576,17.8151,17.7461,17.7863,374000.0
2009-04-16 14:05:00,30.97,31.13,30.96,31.05,440200.0,17.7978,17.8898,17.7921,17.8438,440200.0
2009-04-16 14:10:00,31.05,31.2,31.03,31.2,533500.0,17.8438,17.93,17.8323,17.93,533500.0
2009-04-16 14:15:00,31.2,31.24,31.12,31.16,588900.0,17.93,17.953,17.884,17.907,588900.0
2009-04-16 14:20:00,31.16,31.49,31.15,31.4,1433300.0,17.907,18.0967,17.9013,18.0449,1433300.0
2009-04-16 14:25:00,31.42,31.53,31.41,31.52,980400.0,18.0564,18.1196,18.0507,18.1139,980400.0
2009-04-16 14:30:00,31.52,31.66,31.49,31.63,800300.0,18.1139,18.1944,18.0967,18.1771,800300.0
2009-04-16 14:35:00,31.63,31.71,31.56,31.7,733400.0,18.1771,18.2231,18.1369,18.2173,733400.0
2009-04-16 14:40:00,31.7,31.76,31.62,31.74,933600.0,18.2173,18.2518,18.1714,18.2403,933600.0
2009-04-16 14:45:00,31.74,31.87,31.62,31.85,1087300.0,18.2403,18.315,18.1714,18.3035,1087300.0
2009-04-16 14:50:00,31.84,32.12,31.83,31.98,1420000.0,18.2978,18.4587,18.2921,18.3783,1420000.0
2009-04-16 14:55:00,31.98,32.3,31.94,32.11,1356900.0,18.3783,18.5622,18.3553,18.453,1356900.0
2009-04-16 15:00:00,32.12,32.27,32.03,32.21,939800.0,18.4587,18.5449,18.407,18.5104,939800.0
2009-04-16 15:05:00,32.21,32.49,32.16,32.43,1340800.0,18.5104,18.6713,18.4817,18.6369,1340800.0
2009-04-16 15:10:00,32.44,32.76,32.42,32.69,1954700.0,18.6426,18.8265,18.6311,18.7863,1954700.0
2009-04-16 15:15:00,32.68,32.84,32.58,32.84,1330600.0,18.7805,18.8725,18.7231,18.8725,1330600.0
2009-04-16 15:20:00,32.84,33.0,32.69,32.7,1347400.0,18.8725,18.9644,18.7863,18.792,1347400.0
2009-04-16 15:25:00,32.7,32.9,32.61,32.7,1501000.0,18.792,18.907,18.7403,18.792,1501000.0
2009-04-16 15:30:00,32.7,32.93,32.55,32.82,2035500.0,18.792,18.9242,18.7058,18.861,2035500.0
2009-04-16 15:35:00,32.82,33.02,32.7,32.96,1715600.0,18.861,18.9759,18.792,18.9414,1715600.0
2009-04-16 15:40:00,32.96,33.12,32.28,32.28,2192500.0,18.9414,19.0334,18.5507,18.5507,2192500.0
2009-04-16 15:45:00,32.29,32.59,31.87,31.92,2937700.0,18.5564,18.7288,18.315,18.3438,2937700.0
2009-04-16 15:50:00,31.9,32.28,31.9,32.23,1883700.0,18.3323,18.5507,18.3323,18.5219,1883700.0
2009-04-16 15:55:00,32.24,32.38,31.8,31.81,3243100.0,18.5277,18.6081,18.2748,18.2806,3243100.0
2009-04-17 09:30:00,31.73,31.81,31.37,31.54,866800.0,18.2346,18.2806,18.0277,18.1254,866800.0
2009-04-17 09:35:00,31.54,31.54,31.16,31.3,1244600.0,18.1254,18.1254,17.907,17.9875,1244600.0
2009-04-17 09:40:00,31.31,31.34,31.07,31.32,636400.0,17.9932,18.0105,17.8553,17.999,636400.0
2009-04-17 09:45:00,31.32,31.47,31.29,31.46,709000.0,17.999,18.0852,17.9817,18.0794,709000.0
2009-04-17 09:50:00,31.46,31.59,31.26,31.58,527300.0,18.0794,18.1541,17.9645,18.1484,527300.0
2009-04-17 09:55:00,31.58,31.71,31.44,31.61,1331100.0,18.1484,18.2231,18.0679,18.1656,1331100.0
2009-04-17 10:00:00,31.61,31.71,31.51,31.67,522400.0,18.1656,18.2231,18.1082,18.2001,522400.0
2009-04-17 10:05:00,31.68,32.0,31.67,31.99,1105200.0,18.2058,18.3897,18.2001,18.384,1105200.0
2009-04-17 10:10:00,31.99,32.0,31.77,31.93,681500.0,18.384,18.3897,18.2576,18.3495,681500.0
2009-04-17 10:15:00,31.93,31.99,31.77,31.94,492800.0,18.3495,18.384,18.2576,18.3553,492800.0
2009-04-17 10:20:00,31.95,31.98,31.83,31.86,515800.0,18.361,18.3783,18.2921,18.3093,515800.0
2009-04-17 10:25:00,31.86,31.89,31.74,31.74,431900.0,18.3093,18.3265,18.2403,18.2403,431900.0
2009-04-17 10:30:00,31.74,31.75,31.4,31.5,800000.0,18.2403,18.2461,18.0449,18.1024,800000.0
2009-04-17 10:35:00,31.5,31.53,31.3,31.47,516400.0,18.1024,18.1196,17.9875,18.0852,516400.0
2009-04-17 10:40:00,31.47,31.56,31.39,31.54,250200.0,18.0852,18.1369,18.0392,18.1254,250200.0
2009-04-17 10:45:00,31.52,31.64,31.48,31.64,191800.0,18.1139,18.1829,18.0909,18.1829,191800.0
2009-04-17 10:50:00,31.64,31.65,31.57,31.59,168200.0,18.1829,18.1886,18.1426,18.1541,168200.0
2009-04-17 10:55:00,31.59,31.7,31.57,31.61,306600.0,18.1541,18.2173,18.1426,18.1656,306600.0
2009-04-17 11:00:00,31.61,31.65,31.45,31.51,319500.0,18.1656,18.1886,18.0737,18.1082,319500.0
2009-04-17 11:05:00,31.5,31.64,31.43,31.62,291800.0,18.1024,18.1829,18.0622,18.1714,291800.0
2009-04-17 11:10:00,31.62,31.74,31.6,31.64,413500.0,18.1714,18.2403,18.1599,18.1829,413500.0
2009-04-17 11:15:00,31.65,31.65,31.52,31.52,306900.0,18.1886,18.1886,18.1139,18.1139,306900.0
2009-04-17 11:20:00,31.52,31.68,31.48,31.67,334900.0,18.1139,18.2058,18.0909,18.2001,334900.0
2009-04-17 11:25:00,31.68,31.71,31.55,31.56,664600.0,18.2058,18.2231,18.1311,18.1369,664600.0
2009-04-17 11:30:00,31.56,31.74,31.5,31.73,449000.0,18.1369,18.2403,18.1024,18.2346,449000.0
2009-04-17 11:35:00,31.72,31.96,31.71,31.83,761000.0,18.2288,18.3668,18.2231,18.2921,761000.0
2009-04-17 11:40:00,31.84,31.9,31.73,31.81,455200.0,18.2978,18.3323,18.2346,18.2806,455200.0
2009-04-17 11:45:00,31.81,31.97,31.8,31.96,462300.0,18.2806,18.3725,18.2748,18.3668,462300.0
2009-04-17 11:50:00,31.97,32.26,31.93,32.21,858100.0,18.3725,18.5392,18.3495,18.5104,858100.0
2009-04-17 11:55:00,32.21,32.36,32.02,32.07,678400.0,18.5104,18.5966,18.4012,18.43,678400.0
2009-04-17 12:00:00,32.08,32.34,32.03,32.31,1856100.0,18.4357,18.5851,18.407,18.5679,1856100.0
2009-04-17 12:05:00,32.31,32.44,32.25,32.44,572700.0,18.5679,18.6426,18.5334,18.6426,572700.0
2009-04-17 12:10:00,32.44,32.52,32.37,32.38,727300.0,18.6426,18.6886,18.6024,18.6081,727300.0
2009-04-17 12:15:00,32.37,32.47,32.22,32.32,901100.0,18.6024,18.6598,18.5162,18.5736,901100.0
2009-04-17 12:20:00,32.33,32.39,32.31,32.34,305800.0,18.5794,18.6139,18.5679,18.5851,305800.0
2009-04-17 12:25:00,32.34,32.51,32.31,32.51,371600.0,18.5851,18.6828,18.5679,18.6828,371600.0
2009-04-17 12:30:00,32.51,32.51,32.19,32.27,484300.0,18.6828,18.6828,18.4989,18.5449,484300.0
2009-04-17 12:35:00,32.29,32.29,32.14,32.15,370400.0,18.5564,18.5564,18.4702,18.4759,370400.0
2009-04-17 12:40:00,32.15,32.31,32.13,32.28,313200.0,18.4759,18.5679,18.4645,18.5507,313200.0
2009-04-17 12:45:00,32.28,32.58,32.26,32.53,507000.0,18.5507,18.7231,18.5392,18.6943,507000.0
2009-04-17 12:50:00,32.53,32.59,32.41,32.56,594800.0,18.6943,18.7288,18.6254,18.7116,594800.0
2009-04-17 12:55:00,32.56,32.59,32.44,32.58,531600.0,18.7116,18.7288,18.6426,18.7231,531600.0
2009-04-17 13:00:00,32.57,32.64,32.53,32.57,321300.0,18.7173,18.7575,18.6943,18.7173,321300.0
2009-04-17 13:05:00,32.57,32.77,32.51,32.75,441000.0,18.7173,18.8323,18.6828,18.8208,441000.0
2009-04-17 13:10:00,32.75,32.82,32.66,32.82,465200.0,18.8208,18.861,18.769,18.861,465200.0
2009-04-17 13:15:00,32.82,32.94,32.79,32.93,503400.0,18.861,18.9299,18.8437,18.9242,503400.0
2009-04-17 13:20:00,32.92,33.1,32.92,33.09,481200.0,18.9185,19.0219,18.9185,19.0161,481200.0
2009-04-17 13:25:00,33.09,33.15,33.02,33.11,461700.0,19.0161,19.0506,18.9759,19.0276,461700.0
2009-04-17 13:30:00,33.11,33.14,32.94,33.05,434800.0,19.0276,19.0449,18.9299,18.9932,434800.0
2009-04-17 13:35:00,33.05,33.11,33.01,33.09,304100.0,18.9932,19.0276,18.9702,19.0161,304100.0
2009-04-17 13:40:00,33.1,33.15,33.08,33.13,319300.0,19.0219,19.0506,19.0104,19.0391,319300.0
2009-04-17 13:45:00,33.14,33.28,33.12,33.28,1044600.0,19.0449,19.1253,19.0334,19.1253,1044600.0
2009-04-17 13:50:00,33.29,33.3,33.08,33.14,356000.0,19.1311,19.1368,19.0104,19.0449,356000.0
2009-04-17 13:55:00,33.13,33.26,33.06,33.07,366500.0,19.0391,19.1138,18.9989,19.0047,366500.0
2009-04-17 14:00:00,33.06,33.22,32.82,32.87,912900.0,18.9989,19.0909,18.861,18.8897,912900.0
2009-04-17 14:05:00,32.87,33.04,32.71,32.81,1123900.0,18.8897,18.9874,18.7978,18.8552,1123900.0
2009-04-17 14:10:00,32.81,32.83,32.63,32.8,604200.0,18.8552,18.8667,18.7518,18.8495,604200.0
2009-04-17 14:15:00,32.8,32.97,32.77,32.93,680400.0,18.8495,18.9472,18.8323,18.9242,680400.0
2009-04-17 14:20:00,32.93,33.0,32.83,32.87,614500.0,18.9242,18.9644,18.8667,18.8897,614500.0
2009-04-17 14:25:00,32.88,32.93,32.78,32.89,412800.0,18.8955,18.9242,18.838,18.9012,412800.0
2009-04-17 14:30:00,32.89,33.05,32.87,33.05,324800.0,18.9012,18.9932,18.8897,18.9932,324800.0
2009-04-17 14:35:00,33.05,33.16,32.97,33.13,465500.0,18.9932,19.0564,18.9472,19.0391,465500.0
2009-04-17 14:40:00,33.13,33.17,33.03,33.1,309800.0,19.0391,19.0621,18.9817,19.0219,309800.0
2009-04-17 14:45:00,33.1,33.14,32.86,32.87,508100.0,19.0219,19.0449,18.884,18.8897,508100.0
2009-04-17 14:50:00,32.87,32.88,32.7,32.71,750800.0,18.8897,18.8955,18.792,18.7978,750800.0
2009-04-17 14:55:00,32.71,32.74,32.45,32.46,1066200.0,18.7978,18.815,18.6484,18.6541,1066200.0
2009-04-17 15:00:00,32.46,32.62,32.42,32.6,1386900.0,18.6541,18.746,18.6311,18.7346,1386900.0
2009-04-17 15:05:00,32.6,32.61,32.44,32.56,597400.0,18.7346,18.7403,18.6426,18.7116,597400.0
2009-04-17 15:10:00,32.56,32.84,32.5,32.81,910000.0,18.7116,18.8725,18.6771,18.8552,910000.0
2009-04-17 15:15:00,32.81,32.88,32.59,32.6,461100.0,18.8552,18.8955,18.7288,18.7346,461100.0
2009-04-17 15:20:00,32.59,32.89,32.59,32.78,632800.0,18.7288,18.9012,18.7288,18.838,632800.0
2009-04-17 15:25:00,32.79,32.92,32.73,32.83,294100.0,18.8437,18.9185,18.8093,18.8667,294100.0
2009-04-17 15:30:00,32.84,32.92,32.57,32.69,1132400.0,18.8725,18.9185,18.7173,18.7863,1132400.0
2009-04-17 15:35:00,32.7,32.83,32.61,32.8,752200.0,18.792,18.8667,18.7403,18.8495,752200.0
2009-04-17 15:40:00,32.8,33.06,32.75,32.94,1379000.0,18.8495,18.9989,18.8208,18.9299,1379000.0
2009-04-17 15:45:00,32.94,33.03,32.81,32.94,1813100.0,18.9299,18.9817,18.8552,18.9299,1813100.0
2009-04-17 15:50:00,32.94,33.03,32.57,32.58,1686400.0,18.9299,18.9817,18.7173,18.7231,1686400.0
2009-04-17 15:55:00,32.58,32.58,32.11,32.23,3614700.0,18.7231,18.7231,18.453,18.5219,3614700.0
2009-04-20 09:30:00,31.0,31.28,30.97,31.18,1190800.0,17.8151,17.976,17.7978,17.9185,1190800.0
2009-04-20 09:35:00,31.17,31.38,31.08,31.13,965500.0,17.9128,18.0334,17.861,17.8898,965500.0
2009-04-20 09:40:00,31.13,31.19,30.75,30.76,1067300.0,17.8898,17.9243,17.6714,17.6771,1067300.0
2009-04-20 09:45:00,30.76,30.79,30.65,30.76,772800.0,17.6771,17.6944,17.6139,17.6771,772800.0
2009-04-20 09:50:00,30.76,30.77,30.54,30.58,870400.0,17.6771,17.6829,17.5507,17.5737,870400.0
2009-04-20 09:55:00,30.58,30.68,30.49,30.64,577100.0,17.5737,17.6312,17.522,17.6082,577100.0
2009-04-20 10:00:00,30.64,30.66,30.45,30.56,773700.0,17.6082,17.6197,17.499,17.5622,773700.0
2009-04-20 10:05:00,30.54,30.64,30.5,30.6,544700.0,17.5507,17.6082,17.5277,17.5852,544700.0
2009-04-20 10:10:00,30.6,30.73,30.51,30.66,496000.0,17.5852,17.6599,17.5335,17.6197,496000.0
2009-04-20 10:15:00,30.66,30.66,30.54,30.59,499700.0,17.6197,17.6197,17.5507,17.5794,499700.0
2009-04-20 10:20:00,30.58,30.75,30.56,30.75,438500.0,17.5737,17.6714,17.5622,17.6714,438500.0
2009-04-20 10:25:00,30.74,30.89,30.71,30.74,490500.0,17.6657,17.7519,17.6484,17.6657,490500.0
2009-04-20 10:30:00,30.74,30.8,30.67,30.79,462800.0,17.6657,17.7001,17.6254,17.6944,462800.0
2009-04-20 10:35:00,30.79,30.93,30.76,30.91,465300.0,17.6944,17.7748,17.6771,17.7633,465300.0
2009-04-20 10:40:00,30.92,31.0,30.78,30.9,567700.0,17.7691,17.8151,17.6886,17.7576,567700.0
2009-04-20 10:45:00,30.9,30.9,30.67,30.74,1157000.0,17.7576,17.7576,17.6254,17.6657,1157000.0
2009-04-20 10:50:00,30.75,30.8,30.66,30.79,309400.0,17.6714,17.7001,17.6197,17.6944,309400.0
2009-04-20 10:55:00,30.79,30.79,30.68,30.69,579200.0,17.6944,17.6944,17.6312,17.6369,579200.0
2009-04-20 11:00:00,30.69,30.69,30.47,30.48,569400.0,17.6369,17.6369,17.5105,17.5162,569400.0
2009-04-20 11:05:00,30.47,30.58,30.42,30.56,479400.0,17.5105,17.5737,17.4818,17.5622,479400.0
2009-04-20 11:10:00,30.55,30.57,30.31,30.33,518700.0,17.5565,17.568,17.4185,17.43,518700.0
2009-04-20 11:15:00,30.34,30.45,30.23,30.36,681500.0,17.4358,17.499,17.3726,17.4473,681500.0
2009-04-20 11:20:00,30.36,30.54,30.35,30.48,415900.0,17.4473,17.5507,17.4415,17.5162,415900.0
2009-04-20 11:25:00,30.49,30.5,30.42,30.46,340000.0,17.522,17.5277,17.4818,17.5047,340000.0
2009-04-20 11:30:00,30.45,30.5,30.36,30.39,203400.0,17.499,17.5277,17.4473,17.4645,203400.0
2009-04-20 11:35:00,30.39,30.44,30.33,30.35,274500.0,17.4645,17.4932,17.43,17.4415,274500.0
2009-04-20 11:40:00,30.35,30.37,30.2,30.28,403200.0,17.4415,17.453,17.3553,17.4013,403200.0
2009-04-20 11:45:00,30.28,30.38,30.24,30.33,291800.0,17.4013,17.4588,17.3783,17.43,291800.0
2009-04-20 11:50:00,30.34,30.58,30.34,30.51,427400.0,17.4358,17.5737,17.4358,17.5335,427400.0
2009-04-20 11:55:00,30.5,30.5,30.29,30.35,287800.0,17.5277,17.5277,17.407,17.4415,287800.0
2009-04-20 12:00:00,30.36,30.38,30.21,30.27,203500.0,17.4473,17.4588,17.3611,17.3956,203500.0
2009-04-20 12:05:00,30.26,30.33,30.2,30.2,183100.0,17.3898,17.43,17.3553,17.3553,183100.0
2009-04-20 12:10:00,30.2,30.3,30.14,30.27,276400.0,17.3553,17.4128,17.3208,17.3956,276400.0
2009-04-20 12:15:00,30.27,30.29,30.08,30.09,315000.0,17.3956,17.407,17.2864,17.2921,315000.0
2009-04-20 12:20:00,30.08,30.14,30.03,30.03,349600.0,17.2864,17.3208,17.2576,17.2576,349600.0
2009-04-20 12:25:00,30.02,30.09,30.0,30.03,268900.0,17.2519,17.2921,17.2404,17.2576,268900.0
2009-04-20 12:30:00,30.04,30.07,30.0,30.06,340400.0,17.2634,17.2806,17.2404,17.2749,340400.0
2009-04-20 12:35:00,30.06,30.08,29.87,29.88,537800.0,17.2749,17.2864,17.1657,17.1714,537800.0
2009-04-20 12:40:00,29.89,29.98,29.88,29.97,467800.0,17.1772,17.2289,17.1714,17.2231,467800.0
2009-04-20 12:45:00,29.97,29.97,29.85,29.94,401300.0,17.2231,17.2231,17.1542,17.2059,401300.0
2009-04-20 12:50:00,29.93,29.94,29.85,29.85,393100.0,17.2002,17.2059,17.1542,17.1542,393100.0
2009-04-20 12:55:00,29.86,30.05,29.85,30.05,707500.0,17.1599,17.2691,17.1542,17.2691,707500.0
2009-04-20 13:00:00,30.05,30.05,29.84,29.84,563300.0,17.2691,17.2691,17.1484,17.1484,563300.0
2009-04-20 13:05:00,29.85,29.9,29.67,29.68,600000.0,17.1542,17.1829,17.0507,17.0565,600000.0
2009-04-20 13:10:00,29.68,29.72,29.63,29.65,368700.0,17.0565,17.0795,17.0278,17.0392,368700.0
2009-04-20 13:15:00,29.65,29.67,29.61,29.65,337600.0,17.0392,17.0507,17.0163,17.0392,337600.0
2009-04-20 13:20:00,29.64,29.7,29.61,29.62,546600.0,17.0335,17.068,17.0163,17.022,546600.0
2009-04-20 13:25:00,29.61,29.68,29.57,29.67,311300.0,17.0163,17.0565,16.9933,17.0507,311300.0
2009-04-20 13:30:00,29.67,29.96,29.64,29.88,579900.0,17.0507,17.2174,17.0335,17.1714,579900.0
2009-04-20 13:35:00,29.88,29.97,29.79,29.97,374400.0,17.1714,17.2231,17.1197,17.2231,374400.0
2009-04-20 13:40:00,29.98,30.17,29.98,30.03,857600.0,17.2289,17.3381,17.2289,17.2576,857600.0
2009-04-20 13:45:00,30.04,30.13,29.92,29.94,518300.0,17.2634,17.3151,17.1944,17.2059,518300.0
2009-04-20 13:50:00,29.94,29.99,29.85,29.99,166800.0,17.2059,17.2346,17.1542,17.2346,166800.0
2009-04-20 13:55:00,29.99,30.03,29.89,29.97,303500.0,17.2346,17.2576,17.1772,17.2231,303500.0
2009-04-20 14:00:00,29.96,29.97,29.73,29.76,556400.0,17.2174,17.2231,17.0852,17.1025,556400.0
2009-04-20 14:05:00,29.76,29.78,29.71,29.72,179000.0,17.1025,17.114,17.0737,17.0795,179000.0
2009-04-20 14:10:00,29.72,29.73,29.53,29.6,632700.0,17.0795,17.0852,16.9703,17.0105,632700.0
2009-04-20 14:15:00,29.6,29.62,29.49,29.59,365000.0,17.0105,17.022,16.9473,17.0048,365000.0
2009-04-20 14:20:00,29.58,29.59,29.5,29.53,479400.0,16.999,17.0048,16.953,16.9703,479400.0
2009-04-20 14:25:00,29.53,29.56,29.42,29.53,698400.0,16.9703,16.9875,16.9071,16.9703,698400.0
2009-04-20 14:30:00,29.53,29.56,29.44,29.44,569800.0,16.9703,16.9875,16.9186,16.9186,569800.0
2009-04-20 14:35:00,29.45,29.45,29.32,29.34,476600.0,16.9243,16.9243,16.8496,16.8611,476600.0
2009-04-20 14:40:00,29.33,29.63,29.32,29.58,832500.0,16.8554,17.0278,16.8496,16.999,832500.0
2009-04-20 14:45:00,29.58,29.58,29.45,29.48,333700.0,16.999,16.999,16.9243,16.9416,333700.0
2009-04-20 14:50:00,29.48,29.57,29.31,29.34,486600.0,16.9416,16.9933,16.8439,16.8611,486600.0
2009-04-20 14:55:00,29.35,29.39,29.22,29.29,530600.0,16.8668,16.8898,16.7921,16.8324,530600.0
2009-04-20 15:00:00,29.28,29.43,29.27,29.32,490900.0,16.8266,16.9128,16.8209,16.8496,490900.0
2009-04-20 15:05:00,29.31,29.41,29.24,29.34,456700.0,16.8439,16.9013,16.8036,16.8611,456700.0
2009-04-20 15:10:00,29.34,29.4,29.26,29.35,640600.0,16.8611,16.8956,16.8151,16.8668,640600.0
2009-04-20 15:15:00,29.35,29.36,29.22,29.25,700500.0,16.8668,16.8726,16.7921,16.8094,700500.0
2009-04-20 15:20:00,29.24,29.28,29.15,29.15,757600.0,16.8036,16.8266,16.7519,16.7519,757600.0
2009-04-20 15:25:00,29.15,29.16,29.05,29.12,798700.0,16.7519,16.7577,16.6944,16.7347,798700.0
2009-04-20 15:30:00,29.13,29.74,29.12,29.64,2365400.0,16.7404,17.091,16.7347,17.0335,2365400.0
2009-04-20 15:35:00,29.63,29.67,29.19,29.19,1379400.0,17.0278,17.0507,16.7749,16.7749,1379400.0
2009-04-20 15:40:00,29.19,29.51,29.17,29.2,2034400.0,16.7749,16.9588,16.7634,16.7806,2034400.0
2009-04-20 15:45:00,29.2,29.32,29.1,29.14,1456200.0,16.7806,16.8496,16.7232,16.7462,1456200.0
2009-04-20 15:50:00,29.15,29.28,29.02,29.13,3337600.0,16.7519,16.8266,16.6772,16.7404,3337600.0
2009-04-20 15:55:00,29.12,29.12,28.68,28.82,9512600.0,16.7347,16.7347,16.4818,16.5623,9512600.0
2009-04-21 09:30:00,28.19,28.5,28.0,28.23,1296900.0,16.2002,16.3784,16.091,16.2232,1296900.0
2009-04-21 09:35:00,28.24,28.57,28.0,28.55,1421700.0,16.229,16.4186,16.091,16.4071,1421700.0
2009-04-21 09:40:00,28.55,28.85,28.44,28.51,1633900.0,16.4071,16.5795,16.3439,16.3841,1633900.0
2009-04-21 09:45:00,28.51,28.67,28.38,28.46,1386200.0,16.3841,16.4761,16.3094,16.3554,1386200.0
2009-04-21 09:50:00,28.48,29.18,28.48,29.11,1773600.0,16.3669,16.7692,16.3669,16.7289,1773600.0
2009-04-21 09:55:00,29.11,29.12,28.79,28.9,946500.0,16.7289,16.7347,16.545,16.6082,946500.0
2009-04-21 10:00:00,28.9,28.98,28.53,28.56,1121000.0,16.6082,16.6542,16.3956,16.4128,1121000.0
2009-04-21 10:05:00,28.56,28.81,28.49,28.78,562300.0,16.4128,16.5565,16.3726,16.5393,562300.0
2009-04-21 10:10:00,28.77,28.77,28.44,28.47,590700.0,16.5335,16.5335,16.3439,16.3611,590700.0
2009-04-21 10:15:00,28.48,28.53,28.38,28.45,622300.0,16.3669,16.3956,16.3094,16.3496,622300.0
2009-04-21 10:20:00,28.46,28.47,28.35,28.42,444400.0,16.3554,16.3611,16.2922,16.3324,444400.0
2009-04-21 10:25:00,28.43,28.44,28.31,28.34,317000.0,16.3381,16.3439,16.2692,16.2864,317000.0
2009-04-21 10:30:00,28.34,28.34,28.13,28.21,587400.0,16.2864,16.2864,16.1657,16.2117,587400.0
2009-04-21 10:35:00,28.21,28.55,28.19,28.4,737800.0,16.2117,16.4071,16.2002,16.3209,737800.0
2009-04-21 10:40:00,28.4,28.6,28.34,28.57,742700.0,16.3209,16.4358,16.2864,16.4186,742700.0
2009-04-21 10:45:00,28.57,28.75,28.54,28.64,600600.0,16.4186,16.522,16.4014,16.4588,600600.0
2009-04-21 10:50:00,28.63,28.78,28.59,28.67,323800.0,16.4531,16.5393,16.4301,16.4761,323800.0
2009-04-21 10:55:00,28.67,28.98,28.65,28.96,400500.0,16.4761,16.6542,16.4646,16.6427,400500.0
2009-04-21 11:00:00,28.95,29.13,28.9,28.93,677300.0,16.637,16.7404,16.6082,16.6255,677300.0
2009-04-21 11:05:00,28.94,29.25,28.92,29.13,604700.0,16.6312,16.8094,16.6197,16.7404,604700.0
2009-04-21 11:10:00,29.14,29.47,29.11,29.47,953200.0,16.7462,16.9358,16.7289,16.9358,953200.0
2009-04-21 11:15:00,29.47,29.92,29.47,29.9,1359000.0,16.9358,17.1944,16.9358,17.1829,1359000.0
2009-04-21 11:20:00,29.9,30.01,29.68,29.8,1334500.0,17.1829,17.2461,17.0565,17.1255,1334500.0
2009-04-21 11:25:00,29.8,29.84,29.53,29.55,611600.0,17.1255,17.1484,16.9703,16.9818,611600.0
2009-04-21 11:30:00,29.56,29.81,29.53,29.73,344600.0,16.9875,17.1312,16.9703,17.0852,344600.0
2009-04-21 11:35:00,29.74,29.76,29.59,29.61,508400.0,17.091,17.1025,17.0048,17.0163,508400.0
2009-04-21 11:40:00,29.62,29.74,29.55,29.74,343100.0,17.022,17.091,16.9818,17.091,343100.0
2009-04-21 11:45:00,29.75,30.04,29.67,30.01,640200.0,17.0967,17.2634,17.0507,17.2461,640200.0
2009-04-21 11:50:00,30.02,30.03,29.86,29.91,554800.0,17.2519,17.2576,17.1599,17.1887,554800.0
2009-04-21 11:55:00,29.91,30.03,29.83,29.86,383200.0,17.1887,17.2576,17.1427,17.1599,383200.0
2009-04-21 12:00:00,29.86,29.97,29.79,29.88,484100.0,17.1599,17.2231,17.1197,17.1714,484100.0
2009-04-21 12:05:00,29.88,29.95,29.8,29.82,285900.0,17.1714,17.2117,17.1255,17.1369,285900.0
2009-04-21 12:10:00,29.83,29.86,29.77,29.82,239900.0,17.1427,17.1599,17.1082,17.1369,239900.0
2009-04-21 12:15:00,29.82,29.93,29.76,29.92,750500.0,17.1369,17.2002,17.1025,17.1944,750500.0
2009-04-21 12:20:00,29.92,29.98,29.82,29.93,408600.0,17.1944,17.2289,17.1369,17.2002,408600.0
2009-04-21 12:25:00,29.94,30.05,29.8,29.92,549500.0,17.2059,17.2691,17.1255,17.1944,549500.0
2009-04-21 12:30:00,29.94,30.04,29.88,30.01,467500.0,17.2059,17.2634,17.1714,17.2461,467500.0
2009-04-21 12:35:00,30.02,30.13,29.85,29.95,491200.0,17.2519,17.3151,17.1542,17.2117,491200.0
2009-04-21 12:40:00,29.95,30.02,29.85,30.0,243500.0,17.2117,17.2519,17.1542,17.2404,243500.0
2009-04-21 12:45:00,30.01,30.18,29.99,30.13,966600.0,17.2461,17.3438,17.2346,17.3151,966600.0
2009-04-21 12:50:00,30.14,30.33,30.08,30.26,412300.0,17.3208,17.43,17.2864,17.3898,412300.0
2009-04-21 12:55:00,30.25,30.31,30.06,30.14,548300.0,17.3841,17.4185,17.2749,17.3208,548300.0
2009-04-21 13:00:00,30.14,30.26,30.02,30.12,576300.0,17.3208,17.3898,17.2519,17.3093,576300.0
2009-04-21 13:05:00,30.1,30.25,30.09,30.18,408700.0,17.2979,17.3841,17.2921,17.3438,408700.0
2009-04-21 13:10:00,30.19,30.53,30.16,30.35,599300.0,17.3496,17.545,17.3323,17.4415,599300.0
2009-04-21 13:15:00,30.36,30.46,30.15,30.17,793500.0,17.4473,17.5047,17.3266,17.3381,793500.0
2009-04-21 13:20:00,30.18,30.25,30.12,30.16,471000.0,17.3438,17.3841,17.3093,17.3323,471000.0
2009-04-21 13:25:00,30.15,30.25,30.09,30.14,278000.0,17.3266,17.3841,17.2921,17.3208,278000.0
2009-04-21 13:30:00,30.15,30.16,29.81,29.94,612500.0,17.3266,17.3323,17.1312,17.2059,612500.0
2009-04-21 13:35:00,29.98,30.2,29.98,30.02,318800.0,17.2289,17.3553,17.2289,17.2519,318800.0
2009-04-21 13:40:00,30.02,30.27,30.02,30.04,342100.0,17.2519,17.3956,17.2519,17.2634,342100.0
2009-04-21 13:45:00,30.04,30.24,30.03,30.09,348400.0,17.2634,17.3783,17.2576,17.2921,348400.0
2009-04-21 13:50:00,30.08,30.19,30.04,30.12,221300.0,17.2864,17.3496,17.2634,17.3093,221300.0
2009-04-21 13:55:00,30.12,30.2,30.05,30.11,186700.0,17.3093,17.3553,17.2691,17.3036,186700.0
2009-04-21 14:00:00,30.12,30.25,29.96,29.97,548700.0,17.3093,17.3841,17.2174,17.2231,548700.0
2009-04-21 14:05:00,29.97,30.11,29.9,30.09,731100.0,17.2231,17.3036,17.1829,17.2921,731100.0
2009-04-21 14:10:00,30.11,30.11,29.8,29.81,578300.0,17.3036,17.3036,17.1255,17.1312,578300.0
2009-04-21 14:15:00,29.8,29.9,29.68,29.7,834800.0,17.1255,17.1829,17.0565,17.068,834800.0
2009-04-21 14:20:00,29.7,29.85,29.69,29.79,494500.0,17.068,17.1542,17.0622,17.1197,494500.0
2009-04-21 14:25:00,29.78,30.02,29.71,30.02,726800.0,17.114,17.2519,17.0737,17.2519,726800.0
2009-04-21 14:30:00,30.02,30.2,30.0,30.2,694100.0,17.2519,17.3553,17.2404,17.3553,694100.0
2009-04-21 14:35:00,30.21,30.31,30.18,30.22,620100.0,17.3611,17.4185,17.3438,17.3668,620100.0
2009-04-21 14:40:00,30.23,30.37,30.2,30.29,1010400.0,17.3726,17.453,17.3553,17.407,1010400.0
2009-04-21 14:45:00,30.29,30.49,30.29,30.34,650500.0,17.407,17.522,17.407,17.4358,650500.0
2009-04-21 14:50:00,30.34,30.43,30.13,30.39,718000.0,17.4358,17.4875,17.3151,17.4645,718000.0
2009-04-21 14:55:00,30.4,30.46,30.3,30.32,599600.0,17.4703,17.5047,17.4128,17.4243,599600.0
2009-04-21 15:00:00,30.34,30.53,30.28,30.52,604400.0,17.4358,17.545,17.4013,17.5392,604400.0
2009-04-21 15:05:00,30.52,31.01,30.48,30.99,1640200.0,17.5392,17.8208,17.5162,17.8093,1640200.0
2009-04-21 15:10:00,31.0,31.15,30.88,31.03,1163500.0,17.8151,17.9013,17.7461,17.8323,1163500.0
2009-04-21 15:15:00,31.03,31.13,30.86,30.9,1059500.0,17.8323,17.8898,17.7346,17.7576,1059500.0
2009-04-21 15:20:00,30.89,30.97,30.64,30.69,973300.0,17.7519,17.7978,17.6082,17.6369,973300.0
2009-04-21 15:25:00,30.67,30.84,30.61,30.7,998600.0,17.6254,17.7231,17.5909,17.6427,998600.0
2009-04-21 15:30:00,30.7,30.82,30.62,30.8,1060100.0,17.6427,17.7116,17.5967,17.7001,1060100.0
2009-04-21 15:35:00,30.8,30.92,30.56,30.9,1240800.0,17.7001,17.7691,17.5622,17.7576,1240800.0
2009-04-21 15:40:00,30.91,30.97,30.39,30.46,1642400.0,17.7633,17.7978,17.4645,17.5047,1642400.0
2009-04-21 15:45:00,30.47,30.62,30.36,30.52,1350400.0,17.5105,17.5967,17.4473,17.5392,1350400.0
2009-04-21 15:50:00,30.52,30.93,30.47,30.92,2168700.0,17.5392,17.7748,17.5105,17.7691,2168700.0
2009-04-21 15:55:00,30.93,31.54,30.92,31.45,8881400.0,17.7748,18.1254,17.7691,18.0737,8881400.0
2009-04-21 16:00:00,31.41,31.52,31.23,31.35,300800.0,18.0507,18.1139,17.9472,18.0162,300800.0
2009-04-21 16:05:00,31.4,31.62,31.4,31.58,3237700.0,18.0449,18.1714,18.0449,18.1484,3237700.0
2009-04-21 16:10:00,31.58,31.58,31.58,31.58,402200.0,18.1484,18.1484,18.1484,18.1484,402200.0
2009-04-22 09:30:00,30.71,30.89,30.45,30.78,1216000.0,17.6484,17.7519,17.499,17.6886,1216000.0
2009-04-22 09:35:00,30.79,30.95,30.68,30.75,1316500.0,17.6944,17.7863,17.6312,17.6714,1316500.0
2009-04-22 09:40:00,30.76,30.78,30.54,30.6,942200.0,17.6771,17.6886,17.5507,17.5852,942200.0
2009-04-22 09:45:00,30.62,30.63,30.33,30.35,1077800.0,17.5967,17.6024,17.43,17.4415,1077800.0
2009-04-22 09:50:00,30.36,30.49,30.27,30.42,1178200.0,17.4473,17.522,17.3956,17.4818,1178200.0
2009-04-22 09:55:00,30.42,30.53,30.36,30.46,816700.0,17.4818,17.545,17.4473,17.5047,816700.0
2009-04-22 10:00:00,30.46,31.1,30.46,30.91,1783100.0,17.5047,17.8725,17.5047,17.7633,1783100.0
2009-04-22 10:05:00,30.9,31.24,30.9,31.13,1484000.0,17.7576,17.953,17.7576,17.8898,1484000.0
2009-04-22 10:10:00,31.13,31.42,30.99,31.41,1514900.0,17.8898,18.0564,17.8093,18.0507,1514900.0
2009-04-22 10:15:00,31.4,31.72,31.35,31.49,1534700.0,18.0449,18.2288,18.0162,18.0967,1534700.0
2009-04-22 10:20:00,31.49,31.76,31.49,31.69,1297500.0,18.0967,18.2518,18.0967,18.2116,1297500.0
2009-04-22 10:25:00,31.69,31.89,31.67,31.84,1693300.0,18.2116,18.3265,18.2001,18.2978,1693300.0
2009-04-22 10:30:00,31.85,31.92,31.38,31.38,1219700.0,18.3035,18.3438,18.0334,18.0334,1219700.0
2009-04-22 10:35:00,31.37,31.58,31.37,31.5,825400.0,18.0277,18.1484,18.0277,18.1024,825400.0
2009-04-22 10:40:00,31.49,31.58,31.24,31.34,753800.0,18.0967,18.1484,17.953,18.0105,753800.0
2009-04-22 10:45:00,31.35,31.47,31.18,31.29,585000.0,18.0162,18.0852,17.9185,17.9817,585000.0
2009-04-22 10:50:00,31.28,31.41,31.24,31.35,583200.0,17.976,18.0507,17.953,18.0162,583200.0
2009-04-22 10:55:00,31.36,31.58,31.21,31.25,657100.0,18.022,18.1484,17.9357,17.9587,657100.0
2009-04-22 11:00:00,31.25,31.3,31.09,31.17,787200.0,17.9587,17.9875,17.8668,17.9128,787200.0
2009-04-22 11:05:00,31.17,31.22,30.95,31.01,886800.0,17.9128,17.9415,17.7863,17.8208,886800.0
2009-04-22 11:10:00,31.01,31.12,30.97,31.02,1051200.0,17.8208,17.884,17.7978,17.8266,1051200.0
2009-04-22 11:15:00,31.02,31.13,31.02,31.1,656400.0,17.8266,17.8898,17.8266,17.8725,656400.0
2009-04-22 11:20:00,31.1,31.39,31.04,31.33,621900.0,17.8725,18.0392,17.8381,18.0047,621900.0
2009-04-22 11:25:00,31.33,31.45,31.29,31.45,330100.0,18.0047,18.0737,17.9817,18.0737,330100.0
2009-04-22 11:30:00,31.45,31.57,31.44,31.46,501100.0,18.0737,18.1426,18.0679,18.0794,501100.0
2009-04-22 11:35:00,31.46,31.62,31.41,31.59,316700.0,18.0794,18.1714,18.0507,18.1541,316700.0
2009-04-22 11:40:00,31.59,31.69,31.52,31.54,289800.0,18.1541,18.2116,18.1139,18.1254,289800.0
2009-04-22 11:45:00,31.53,31.6,31.49,31.51,239900.0,18.1196,18.1599,18.0967,18.1082,239900.0
2009-04-22 11:50:00,31.53,31.53,31.42,31.47,133400.0,18.1196,18.1196,18.0564,18.0852,133400.0
2009-04-22 11:55:00,31.47,31.52,31.4,31.48,250100.0,18.0852,18.1139,18.0449,18.0909,250100.0
2009-04-22 12:00:00,31.48,31.5,31.2,31.24,442600.0,18.0909,18.1024,17.93,17.953,442600.0
2009-04-22 12:05:00,31.25,31.39,31.2,31.34,391500.0,17.9587,18.0392,17.93,18.0105,391500.0
2009-04-22 12:10:00,31.33,31.43,31.3,31.33,224800.0,18.0047,18.0622,17.9875,18.0047,224800.0
2009-04-22 12:15:00,31.33,31.35,31.17,31.17,140700.0,18.0047,18.0162,17.9128,17.9128,140700.0
2009-04-22 12:20:00,31.18,31.24,31.07,31.14,287400.0,17.9185,17.953,17.8553,17.8955,287400.0
2009-04-22 12:25:00,31.13,31.18,30.95,30.96,468200.0,17.8898,17.9185,17.7863,17.7921,468200.0
2009-04-22 12:30:00,30.95,31.01,30.89,30.92,365300.0,17.7863,17.8208,17.7519,17.7691,365300.0
2009-04-22 12:35:00,30.92,30.92,30.65,30.91,676700.0,17.7691,17.7691,17.6139,17.7633,676700.0
2009-04-22 12:40:00,30.91,30.93,30.67,30.69,602600.0,17.7633,17.7748,17.6254,17.6369,602600.0
2009-04-22 12:45:00,30.68,30.68,30.53,30.64,795300.0,17.6312,17.6312,17.545,17.6082,795300.0
2009-04-22 12:50:00,30.64,30.7,30.5,30.66,648400.0,17.6082,17.6427,17.5277,17.6197,648400.0
2009-04-22 12:55:00,30.67,30.9,30.67,30.84,489600.0,17.6254,17.7576,17.6254,17.7231,489600.0
2009-04-22 13:00:00,30.84,31.0,30.73,30.89,427600.0,17.7231,17.8151,17.6599,17.7519,427600.0
2009-04-22 13:05:00,30.89,30.92,30.75,30.86,409300.0,17.7519,17.7691,17.6714,17.7346,409300.0
2009-04-22 13:10:00,30.86,30.87,30.7,30.8,309700.0,17.7346,17.7404,17.6427,17.7001,309700.0
2009-04-22 13:15:00,30.81,30.96,30.79,30.88,279400.0,17.7059,17.7921,17.6944,17.7461,279400.0
2009-04-22 13:20:00,30.92,31.21,30.91,31.14,312500.0,17.7691,17.9357,17.7633,17.8955,312500.0
2009-04-22 13:25:00,31.14,31.38,31.04,31.24,291100.0,17.8955,18.0334,17.8381,17.953,291100.0
2009-04-22 13:30:00,31.26,31.46,31.12,31.46,496900.0,17.9645,18.0794,17.884,18.0794,496900.0
2009-04-22 13:35:00,31.46,31.52,31.38,31.42,443500.0,18.0794,18.1139,18.0334,18.0564,443500.0
2009-04-22 13:40:00,31.42,31.52,31.2,31.26,350000.0,18.0564,18.1139,17.93,17.9645,350000.0
2009-04-22 13:45:00,31.27,31.35,31.17,31.32,258400.0,17.9702,18.0162,17.9128,17.999,258400.0
2009-04-22 13:50:00,31.31,31.34,31.25,31.26,295800.0,17.9932,18.0105,17.9587,17.9645,295800.0
2009-04-22 13:55:00,31.26,31.28,30.96,30.98,455600.0,17.9645,17.976,17.7921,17.8036,455600.0
2009-04-22 14:00:00,30.98,31.13,30.92,30.96,438100.0,17.8036,17.8898,17.7691,17.7921,438100.0
2009-04-22 14:05:00,30.95,31.26,30.89,31.13,338900.0,17.7863,17.9645,17.7519,17.8898,338900.0
2009-04-22 14:10:00,31.13,31.4,31.08,31.39,306900.0,17.8898,18.0449,17.861,18.0392,306900.0
2009-04-22 14:15:00,31.4,31.56,31.32,31.37,516600.0,18.0449,18.1369,17.999,18.0277,516600.0
2009-04-22 14:20:00,31.35,31.5,31.32,31.33,420600.0,18.0162,18.1024,17.999,18.0047,420600.0
2009-04-22 14:25:00,31.33,31.45,31.28,31.36,501000.0,18.0047,18.0737,17.976,18.022,501000.0
2009-04-22 14:30:00,31.36,31.74,31.36,31.64,1025800.0,18.022,18.2403,18.022,18.1829,1025800.0
2009-04-22 14:35:00,31.65,31.85,31.62,31.85,1062000.0,18.1886,18.3035,18.1714,18.3035,1062000.0
2009-04-22 14:40:00,31.85,31.97,31.69,31.85,955500.0,18.3035,18.3725,18.2116,18.3035,955500.0
2009-04-22 14:45:00,31.86,31.9,31.71,31.77,444700.0,18.3093,18.3323,18.2231,18.2576,444700.0
2009-04-22 14:50:00,31.76,31.88,31.76,31.85,190900.0,18.2518,18.3208,18.2518,18.3035,190900.0
2009-04-22 14:55:00,31.86,31.86,31.34,31.45,794100.0,18.3093,18.3093,18.0105,18.0737,794100.0
2009-04-22 15:00:00,31.46,31.65,31.18,31.57,1047300.0,18.0794,18.1886,17.9185,18.1426,1047300.0
2009-04-22 15:05:00,31.57,31.62,31.47,31.57,510700.0,18.1426,18.1714,18.0852,18.1426,510700.0
2009-04-22 15:10:00,31.58,32.03,31.58,31.92,720300.0,18.1484,18.407,18.1484,18.3438,720300.0
2009-04-22 15:15:00,31.93,31.97,31.57,31.64,561300.0,18.3495,18.3725,18.1426,18.1829,561300.0
2009-04-22 15:20:00,31.64,31.84,31.56,31.65,584600.0,18.1829,18.2978,18.1369,18.1886,584600.0
2009-04-22 15:25:00,31.65,31.7,31.5,31.6,585800.0,18.1886,18.2173,18.1024,18.1599,585800.0
2009-04-22 15:30:00,31.61,31.61,31.41,31.57,497900.0,18.1656,18.1656,18.0507,18.1426,497900.0
2009-04-22 15:35:00,31.59,31.6,30.86,31.02,1273000.0,18.1541,18.1599,17.7346,17.8266,1273000.0
2009-04-22 15:40:00,31.02,31.32,30.97,31.25,1171800.0,17.8266,17.999,17.7978,17.9587,1171800.0
2009-04-22 15:45:00,31.25,31.26,30.9,30.96,1215000.0,17.9587,17.9645,17.7576,17.7921,1215000.0
2009-04-22 15:50:00,30.97,31.05,30.56,30.64,1962400.0,17.7978,17.8438,17.5622,17.6082,1962400.0
2009-04-22 15:55:00,30.63,30.63,30.17,30.37,6035100.0,17.6024,17.6024,17.3381,17.453,6035100.0
2009-04-23 09:30:00,30.55,30.85,30.4,30.48,742200.0,17.5565,17.7289,17.4703,17.5162,742200.0
2009-04-23 09:35:00,30.48,30.96,30.39,30.9,1172900.0,17.5162,17.7921,17.4645,17.7576,1172900.0
2009-04-23 09:40:00,30.9,31.1,30.7,30.85,967600.0,17.7576,17.8725,17.6427,17.7289,967600.0
2009-04-23 09:45:00,30.85,30.99,30.73,30.93,619300.0,17.7289,17.8093,17.6599,17.7748,619300.0
2009-04-23 09:50:00,30.92,31.0,30.75,30.78,517900.0,17.7691,17.8151,17.6714,17.6886,517900.0
2009-04-23 09:55:00,30.78,30.82,30.54,30.58,383900.0,17.6886,17.7116,17.5507,17.5737,383900.0
2009-04-23 10:00:00,30.58,30.58,30.11,30.34,1040500.0,17.5737,17.5737,17.3036,17.4358,1040500.0
2009-04-23 10:05:00,30.35,30.58,30.2,30.39,779300.0,17.4415,17.5737,17.3553,17.4645,779300.0
2009-04-23 10:10:00,30.39,30.62,30.39,30.45,541200.0,17.4645,17.5967,17.4645,17.499,541200.0
2009-04-23 10:15:00,30.44,30.69,30.43,30.61,310800.0,17.4932,17.6369,17.4875,17.5909,310800.0
2009-04-23 10:20:00,30.61,30.75,30.42,30.67,402100.0,17.5909,17.6714,17.4818,17.6254,402100.0
2009-04-23 10:25:00,30.65,30.8,30.65,30.71,486100.0,17.6139,17.7001,17.6139,17.6484,486100.0
2009-04-23 10:30:00,30.71,30.78,30.46,30.65,407400.0,17.6484,17.6886,17.5047,17.6139,407400.0
2009-04-23 10:35:00,30.65,30.83,30.63,30.66,369900.0,17.6139,17.7174,17.6024,17.6197,369900.0
2009-04-23 10:40:00,30.67,30.8,30.42,30.51,241400.0,17.6254,17.7001,17.4818,17.5335,241400.0
2009-04-23 10:45:00,30.51,30.57,30.38,30.47,369400.0,17.5335,17.568,17.4588,17.5105,369400.0
2009-04-23 10:50:00,30.48,30.51,30.36,30.4,226100.0,17.5162,17.5335,17.4473,17.4703,226100.0
2009-04-23 10:55:00,30.38,30.5,30.27,30.29,219400.0,17.4588,17.5277,17.3956,17.407,219400.0
2009-04-23 11:00:00,30.27,30.41,30.18,30.39,432800.0,17.3956,17.476,17.3438,17.4645,432800.0
2009-04-23 11:05:00,30.4,30.41,30.23,30.23,325100.0,17.4703,17.476,17.3726,17.3726,325100.0
2009-04-23 11:10:00,30.23,30.34,30.18,30.2,205100.0,17.3726,17.4358,17.3438,17.3553,205100.0
2009-04-23 11:15:00,30.2,30.23,30.09,30.13,305900.0,17.3553,17.3726,17.2921,17.3151,305900.0
2009-04-23 11:20:00,30.12,30.34,30.05,30.24,478700.0,17.3093,17.4358,17.2691,17.3783,478700.0
2009-04-23 11:25:00,30.24,30.36,30.16,30.23,258700.0,17.3783,17.4473,17.3323,17.3726,258700.0
2009-04-23 11:30:00,30.23,30.3,30.13,30.28,240700.0,17.3726,17.4128,17.3151,17.4013,240700.0
2009-04-23 11:35:00,30.28,30.35,30.23,30.24,225900.0,17.4013,17.4415,17.3726,17.3783,225900.0
2009-04-23 11:40:00,30.24,30.33,30.17,30.31,283100.0,17.3783,17.43,17.3381,17.4185,283100.0
2009-04-23 11:45:00,30.3,30.32,30.15,30.22,149900.0,17.4128,17.4243,17.3266,17.3668,149900.0
2009-04-23 11:50:00,30.21,30.32,30.21,30.32,98100.0,17.3611,17.4243,17.3611,17.4243,98100.0
2009-04-23 11:55:00,30.32,30.33,30.13,30.26,301200.0,17.4243,17.43,17.3151,17.3898,301200.0
2009-04-23 12:00:00,30.26,30.28,30.13,30.16,259300.0,17.3898,17.4013,17.3151,17.3323,259300.0
2009-04-23 12:05:00,30.16,30.21,30.04,30.15,298900.0,17.3323,17.3611,17.2634,17.3266,298900.0
2009-04-23 12:10:00,30.15,30.33,30.15,30.28,190300.0,17.3266,17.43,17.3266,17.4013,190300.0
2009-04-23 12:15:00,30.29,30.43,30.25,30.37,206100.0,17.407,17.4875,17.3841,17.453,206100.0
2009-04-23 12:20:00,30.37,30.42,30.32,30.35,109400.0,17.453,17.4818,17.4243,17.4415,109400.0
2009-04-23 12:25:00,30.34,30.37,30.27,30.36,236100.0,17.4358,17.453,17.3956,17.4473,236100.0
2009-04-23 12:30:00,30.36,30.38,30.21,30.27,141000.0,17.4473,17.4588,17.3611,17.3956,141000.0
2009-04-23 12:35:00,30.27,30.39,30.25,30.38,151500.0,17.3956,17.4645,17.3841,17.4588,151500.0
2009-04-23 12:40:00,30.39,30.5,30.37,30.45,243100.0,17.4645,17.5277,17.453,17.499,243100.0
2009-04-23 12:45:00,30.45,30.48,30.37,30.42,102200.0,17.499,17.5162,17.453,17.4818,102200.0
2009-04-23 12:50:00,30.42,30.48,30.39,30.46,143100.0,17.4818,17.5162,17.4645,17.5047,143100.0
2009-04-23 12:55:00,30.46,30.58,30.44,30.56,244100.0,17.5047,17.5737,17.4932,17.5622,244100.0
2009-04-23 13:00:00,30.55,30.79,30.55,30.68,523300.0,17.5565,17.6944,17.5565,17.6312,523300.0
2009-04-23 13:05:00,30.68,30.83,30.63,30.74,387700.0,17.6312,17.7174,17.6024,17.6657,387700.0
2009-04-23 13:10:00,30.76,30.8,30.63,30.72,334000.0,17.6771,17.7001,17.6024,17.6542,334000.0
2009-04-23 13:15:00,30.72,30.79,30.66,30.74,302100.0,17.6542,17.6944,17.6197,17.6657,302100.0
2009-04-23 13:20:00,30.73,30.85,30.69,30.81,153000.0,17.6599,17.7289,17.6369,17.7059,153000.0
2009-04-23 13:25:00,30.79,30.88,30.79,30.79,537100.0,17.6944,17.7461,17.6944,17.6944,537100.0
2009-04-23 13:30:00,30.8,30.82,30.68,30.72,278700.0,17.7001,17.7116,17.6312,17.6542,278700.0
2009-04-23 13:35:00,30.72,30.86,30.71,30.79,349300.0,17.6542,17.7346,17.6484,17.6944,349300.0
2009-04-23 13:40:00,30.8,30.82,30.71,30.71,317800.0,17.7001,17.7116,17.6484,17.6484,317800.0
2009-04-23 13:45:00,30.72,30.74,30.56,30.68,277800.0,17.6542,17.6657,17.5622,17.6312,277800.0
2009-04-23 13:50:00,30.7,30.7,30.56,30.7,268800.0,17.6427,17.6427,17.5622,17.6427,268800.0
2009-04-23 13:55:00,30.69,30.79,30.68,30.77,233500.0,17.6369,17.6944,17.6312,17.6829,233500.0
2009-04-23 14:00:00,30.78,30.78,30.53,30.69,298500.0,17.6886,17.6886,17.545,17.6369,298500.0
2009-04-23 14:05:00,30.69,30.73,30.55,30.58,193500.0,17.6369,17.6599,17.5565,17.5737,193500.0
2009-04-23 14:10:00,30.58,30.62,30.46,30.57,301100.0,17.5737,17.5967,17.5047,17.568,301100.0
2009-04-23 14:15:00,30.56,30.78,30.51,30.73,431700.0,17.5622,17.6886,17.5335,17.6599,431700.0
2009-04-23 14:20:00,30.73,30.8,30.68,30.73,296400.0,17.6599,17.7001,17.6312,17.6599,296400.0
2009-04-23 14:25:00,30.73,30.89,30.67,30.86,292500.0,17.6599,17.7519,17.6254,17.7346,292500.0
2009-04-23 14:30:00,30.87,30.93,30.83,30.87,434900.0,17.7404,17.7748,17.7174,17.7404,434900.0
2009-04-23 14:35:00,30.87,31.24,30.85,31.19,546900.0,17.7404,17.953,17.7289,17.9243,546900.0
2009-04-23 14:40:00,31.18,31.34,31.12,31.2,905900.0,17.9185,18.0105,17.884,17.93,905900.0
2009-04-23 14:45:00,31.2,31.33,31.16,31.25,670200.0,17.93,18.0047,17.907,17.9587,670200.0
2009-04-23 14:50:00,31.25,31.37,31.2,31.24,617500.0,17.9587,18.0277,17.93,17.953,617500.0
2009-04-23 14:55:00,31.24,31.24,30.95,31.15,680600.0,17.953,17.953,17.7863,17.9013,680600.0
2009-04-23 15:00:00,31.16,31.26,30.88,31.11,1333400.0,17.907,17.9645,17.7461,17.8783,1333400.0
2009-04-23 15:05:00,31.1,31.14,30.97,31.05,865700.0,17.8725,17.8955,17.7978,17.8438,865700.0
2009-04-23 15:10:00,31.06,31.06,30.82,30.94,688500.0,17.8495,17.8495,17.7116,17.7806,688500.0
2009-04-23 15:15:00,30.94,30.98,30.56,30.66,857200.0,17.7806,17.8036,17.5622,17.6197,857200.0
2009-04-23 15:20:00,30.66,30.83,30.42,30.78,807000.0,17.6197,17.7174,17.4818,17.6886,807000.0
2009-04-23 15:25:00,30.77,30.78,30.41,30.58,640100.0,17.6829,17.6886,17.476,17.5737,640100.0
2009-04-23 15:30:00,30.58,30.6,30.31,30.45,1066800.0,17.5737,17.5852,17.4185,17.499,1066800.0
2009-04-23 15:35:00,30.45,30.58,30.37,30.54,957200.0,17.499,17.5737,17.453,17.5507,957200.0
2009-04-23 15:40:00,30.53,31.02,30.53,31.0,917800.0,17.545,17.8266,17.545,17.8151,917800.0
2009-04-23 15:45:00,31.0,31.11,30.69,31.0,885800.0,17.8151,17.8783,17.6369,17.8151,885800.0
2009-04-23 15:50:00,31.0,31.74,30.9,31.67,2702300.0,17.8151,18.2403,17.7576,18.2001,2702300.0
2009-04-23 15:55:00,31.68,32.0,31.6,31.73,7898400.0,18.2058,18.3897,18.1599,18.2346,7898400.0
2009-04-24 09:30:00,31.86,31.91,31.43,31.48,768400.0,18.3093,18.338,18.0622,18.0909,768400.0
2009-04-24 09:35:00,31.48,31.89,31.47,31.7,737100.0,18.0909,18.3265,18.0852,18.2173,737100.0
2009-04-24 09:40:00,31.69,31.79,31.53,31.66,437500.0,18.2116,18.2691,18.1196,18.1944,437500.0
2009-04-24 09:45:00,31.66,31.68,31.42,31.59,693100.0,18.1944,18.2058,18.0564,18.1541,693100.0
2009-04-24 09:50:00,31.6,31.95,31.58,31.76,546100.0,18.1599,18.361,18.1484,18.2518,546100.0
2009-04-24 09:55:00,31.77,31.88,31.62,31.87,686100.0,18.2576,18.3208,18.1714,18.315,686100.0
2009-04-24 10:00:00,31.87,32.42,31.86,32.25,1057800.0,18.315,18.6311,18.3093,18.5334,1057800.0
2009-04-24 10:05:00,32.24,32.34,32.02,32.02,621200.0,18.5277,18.5851,18.4012,18.4012,621200.0
2009-04-24 10:10:00,32.02,32.13,31.91,32.01,678100.0,18.4012,18.4645,18.338,18.3955,678100.0
2009-04-24 10:15:00,32.02,32.2,31.94,32.0,361700.0,18.4012,18.5047,18.3553,18.3897,361700.0
2009-04-24 10:20:00,32.0,32.07,31.77,31.94,686000.0,18.3897,18.43,18.2576,18.3553,686000.0
2009-04-24 10:25:00,31.95,32.16,31.83,32.04,760100.0,18.361,18.4817,18.2921,18.4127,760100.0
2009-04-24 10:30:00,32.05,32.23,32.04,32.22,375200.0,18.4185,18.5219,18.4127,18.5162,375200.0
2009-04-24 10:35:00,32.2,32.25,32.1,32.16,366600.0,18.5047,18.5334,18.4472,18.4817,366600.0
2009-04-24 10:40:00,32.14,32.24,32.12,32.17,346700.0,18.4702,18.5277,18.4587,18.4874,346700.0
2009-04-24 10:45:00,32.15,32.4,32.13,32.33,432100.0,18.4759,18.6196,18.4645,18.5794,432100.0
2009-04-24 10:50:00,32.34,32.36,32.24,32.27,474200.0,18.5851,18.5966,18.5277,18.5449,474200.0
2009-04-24 10:55:00,32.26,32.42,32.24,32.28,355000.0,18.5392,18.6311,18.5277,18.5507,355000.0
2009-04-24 11:00:00,32.28,32.37,32.22,32.24,366600.0,18.5507,18.6024,18.5162,18.5277,366600.0
2009-04-24 11:05:00,32.24,32.26,32.12,32.18,248700.0,18.5277,18.5392,18.4587,18.4932,248700.0
2009-04-24 11:10:00,32.18,32.28,32.14,32.23,263700.0,18.4932,18.5507,18.4702,18.5219,263700.0
2009-04-24 11:15:00,32.21,32.36,32.19,32.25,252300.0,18.5104,18.5966,18.4989,18.5334,252300.0
2009-04-24 11:20:00,32.25,32.28,32.15,32.25,185000.0,18.5334,18.5507,18.4759,18.5334,185000.0
2009-04-24 11:25:00,32.25,32.28,32.15,32.24,306900.0,18.5334,18.5507,18.4759,18.5277,306900.0
2009-04-24 11:30:00,32.24,32.34,32.21,32.33,245500.0,18.5277,18.5851,18.5104,18.5794,245500.0
2009-04-24 11:35:00,32.32,32.39,32.28,32.35,232200.0,18.5736,18.6139,18.5507,18.5909,232200.0
2009-04-24 11:40:00,32.35,32.37,32.24,32.35,146100.0,18.5909,18.6024,18.5277,18.5909,146100.0
2009-04-24 11:45:00,32.35,32.5,32.31,32.38,412500.0,18.5909,18.6771,18.5679,18.6081,412500.0
2009-04-24 11:50:00,32.38,32.45,32.32,32.41,237900.0,18.6081,18.6484,18.5736,18.6254,237900.0
2009-04-24 11:55:00,32.41,32.5,32.34,32.41,434500.0,18.6254,18.6771,18.5851,18.6254,434500.0
2009-04-24 12:00:00,32.41,32.46,32.27,32.32,655400.0,18.6254,18.6541,18.5449,18.5736,655400.0
2009-04-24 12:05:00,32.32,32.4,32.3,32.38,482500.0,18.5736,18.6196,18.5622,18.6081,482500.0
2009-04-24 12:10:00,32.38,32.38,32.26,32.36,355200.0,18.6081,18.6081,18.5392,18.5966,355200.0
2009-04-24 12:15:00,32.36,32.4,32.25,32.32,364600.0,18.5966,18.6196,18.5334,18.5736,364600.0
2009-04-24 12:20:00,32.32,32.42,32.27,32.41,298100.0,18.5736,18.6311,18.5449,18.6254,298100.0
2009-04-24 12:25:00,32.42,32.42,32.33,32.36,173800.0,18.6311,18.6311,18.5794,18.5966,173800.0
2009-04-24 12:30:00,32.35,32.55,32.35,32.5,516400.0,18.5909,18.7058,18.5909,18.6771,516400.0
2009-04-24 12:35:00,32.5,32.77,32.49,32.77,490400.0,18.6771,18.8323,18.6713,18.8323,490400.0
2009-04-24 12:40:00,32.78,32.78,32.6,32.69,294300.0,18.838,18.838,18.7346,18.7863,294300.0
2009-04-24 12:45:00,32.7,32.74,32.56,32.61,357700.0,18.792,18.815,18.7116,18.7403,357700.0
2009-04-24 12:50:00,32.61,32.72,32.51,32.66,498400.0,18.7403,18.8035,18.6828,18.769,498400.0
2009-04-24 12:55:00,32.67,32.82,32.67,32.78,404200.0,18.7748,18.861,18.7748,18.838,404200.0
2009-04-24 13:00:00,32.79,32.84,32.74,32.82,290800.0,18.8437,18.8725,18.815,18.861,290800.0
2009-04-24 13:05:00,32.83,32.85,32.72,32.75,468500.0,18.8667,18.8782,18.8035,18.8208,468500.0
2009-04-24 13:10:00,32.75,32.77,32.67,32.68,271200.0,18.8208,18.8323,18.7748,18.7805,271200.0
2009-04-24 13:15:00,32.69,32.8,32.65,32.8,291000.0,18.7863,18.8495,18.7633,18.8495,291000.0
2009-04-24 13:20:00,32.8,33.0,32.8,32.97,426000.0,18.8495,18.9644,18.8495,18.9472,426000.0
2009-04-24 13:25:00,32.97,32.97,32.73,32.89,498600.0,18.9472,18.9472,18.8093,18.9012,498600.0
2009-04-24 13:30:00,32.9,32.9,32.56,32.73,944700.0,18.907,18.907,18.7116,18.8093,944700.0
2009-04-24 13:35:00,32.73,32.76,32.59,32.65,808500.0,18.8093,18.8265,18.7288,18.7633,808500.0
2009-04-24 13:40:00,32.65,32.69,32.58,32.66,449700.0,18.7633,18.7863,18.7231,18.769,449700.0
2009-04-24 13:45:00,32.65,32.72,32.61,32.7,304300.0,18.7633,18.8035,18.7403,18.792,304300.0
2009-04-24 13:50:00,32.7,32.71,32.54,32.65,437200.0,18.792,18.7978,18.7001,18.7633,437200.0
2009-04-24 13:55:00,32.65,32.7,32.59,32.66,300500.0,18.7633,18.792,18.7288,18.769,300500.0
2009-04-24 14:00:00,32.66,32.97,32.26,32.67,1811500.0,18.769,18.9472,18.5392,18.7748,1811500.0
2009-04-24 14:05:00,32.7,32.89,32.27,32.4,1583800.0,18.792,18.9012,18.5449,18.6196,1583800.0
2009-04-24 14:10:00,32.41,32.62,32.08,32.16,1756500.0,18.6254,18.746,18.4357,18.4817,1756500.0
2009-04-24 14:15:00,32.17,32.59,32.17,32.57,1541000.0,18.4874,18.7288,18.4874,18.7173,1541000.0
2009-04-24 14:20:00,32.56,32.8,32.47,32.62,885400.0,18.7116,18.8495,18.6598,18.746,885400.0
2009-04-24 14:25:00,32.62,32.78,32.49,32.78,583200.0,18.746,18.838,18.6713,18.838,583200.0
2009-04-24 14:30:00,32.78,32.94,32.77,32.93,788700.0,18.838,18.9299,18.8323,18.9242,788700.0
2009-04-24 14:35:00,32.93,33.31,32.92,33.25,1215500.0,18.9242,19.1426,18.9185,19.1081,1215500.0
2009-04-24 14:40:00,33.25,33.64,33.1,33.64,1906300.0,19.1081,19.3322,19.0219,19.3322,1906300.0
2009-04-24 14:45:00,33.63,33.79,33.48,33.52,1813200.0,19.3265,19.4184,19.2403,19.2633,1813200.0
2009-04-24 14:50:00,33.52,33.73,33.52,33.73,749000.0,19.2633,19.3839,19.2633,19.3839,749000.0
2009-04-24 14:55:00,33.73,33.93,33.63,33.93,1047500.0,19.3839,19.4989,19.3265,19.4989,1047500.0
2009-04-24 15:00:00,33.93,34.01,33.72,33.88,1316400.0,19.4989,19.5449,19.3782,19.4701,1316400.0
2009-04-24 15:05:00,33.88,34.08,33.79,33.79,1374300.0,19.4701,19.5851,19.4184,19.4184,1374300.0
2009-04-24 15:10:00,33.79,33.89,33.62,33.84,1418700.0,19.4184,19.4759,19.3207,19.4472,1418700.0
2009-04-24 15:15:00,33.84,33.94,33.79,33.79,837100.0,19.4472,19.5046,19.4184,19.4184,837100.0
2009-04-24 15:20:00,33.8,34.04,33.78,34.02,525900.0,19.4242,19.5621,19.4127,19.5506,525900.0
2009-04-24 15:25:00,34.02,34.05,33.78,33.91,750600.0,19.5506,19.5678,19.4127,19.4874,750600.0
2009-04-24 15:30:00,33.91,34.26,33.9,34.17,1272900.0,19.4874,19.6885,19.4816,19.6368,1272900.0
2009-04-24 15:35:00,34.17,34.18,33.71,33.93,2524800.0,19.6368,19.6425,19.3724,19.4989,2524800.0
2009-04-24 15:40:00,33.95,34.05,33.8,33.94,1748000.0,19.5104,19.5678,19.4242,19.5046,1748000.0
2009-04-24 15:45:00,33.94,34.17,33.93,34.05,1451900.0,19.5046,19.6368,19.4989,19.5678,1451900.0
2009-04-24 15:50:00,34.06,34.09,33.67,33.76,2479900.0,19.5736,19.5908,19.3495,19.4012,2479900.0
2009-04-24 15:55:00,33.76,33.81,33.22,33.29,5269400.0,19.4012,19.4299,19.0909,19.1311,5269400.0
2009-04-27 09:30:00,32.33,32.67,32.26,32.52,793700.0,18.5794,18.7748,18.5392,18.6886,793700.0
2009-04-27 09:35:00,32.53,32.63,32.24,32.37,687300.0,18.6943,18.7518,18.5277,18.6024,687300.0
2009-04-27 09:40:00,32.37,32.5,32.26,32.37,614000.0,18.6024,18.6771,18.5392,18.6024,614000.0
2009-04-27 09:45:00,32.4,32.48,32.29,32.47,505500.0,18.6196,18.6656,18.5564,18.6598,505500.0
2009-04-27 09:50:00,32.48,32.82,32.4,32.8,509600.0,18.6656,18.861,18.6196,18.8495,509600.0
2009-04-27 09:55:00,32.81,32.81,32.61,32.62,605600.0,18.8552,18.8552,18.7403,18.746,605600.0
2009-04-27 10:00:00,32.61,32.8,32.57,32.68,546700.0,18.7403,18.8495,18.7173,18.7805,546700.0
2009-04-27 10:05:00,32.69,32.76,32.4,32.43,817200.0,18.7863,18.8265,18.6196,18.6369,817200.0
2009-04-27 10:10:00,32.43,32.54,32.28,32.51,568800.0,18.6369,18.7001,18.5507,18.6828,568800.0
2009-04-27 10:15:00,32.51,32.75,32.35,32.69,910400.0,18.6828,18.8208,18.5909,18.7863,910400.0
2009-04-27 10:20:00,32.7,32.83,32.52,32.7,503500.0,18.792,18.8667,18.6886,18.792,503500.0
2009-04-27 10:25:00,32.71,32.74,32.57,32.64,300600.0,18.7978,18.815,18.7173,18.7575,300600.0
2009-04-27 10:30:00,32.63,32.71,32.5,32.5,637000.0,18.7518,18.7978,18.6771,18.6771,637000.0
2009-04-27 10:35:00,32.51,32.67,32.49,32.64,384000.0,18.6828,18.7748,18.6713,18.7575,384000.0
2009-04-27 10:40:00,32.64,32.85,32.6,32.8,390900.0,18.7575,18.8782,18.7346,18.8495,390900.0
2009-04-27 10:45:00,32.81,32.83,32.68,32.71,274000.0,18.8552,18.8667,18.7805,18.7978,274000.0
2009-04-27 10:50:00,32.71,32.72,32.61,32.67,294600.0,18.7978,18.8035,18.7403,18.7748,294600.0
2009-04-27 10:55:00,32.67,32.76,32.61,32.72,194400.0,18.7748,18.8265,18.7403,18.8035,194400.0
2009-04-27 11:00:00,32.72,32.83,32.67,32.69,410600.0,18.8035,18.8667,18.7748,18.7863,410600.0
2009-04-27 11:05:00,32.69,32.74,32.6,32.74,434500.0,18.7863,18.815,18.7346,18.815,434500.0
2009-04-27 11:10:00,32.73,32.74,32.57,32.73,339400.0,18.8093,18.815,18.7173,18.8093,339400.0
2009-04-27 11:15:00,32.73,32.73,32.48,32.5,496500.0,18.8093,18.8093,18.6656,18.6771,496500.0
2009-04-27 11:20:00,32.49,32.58,32.44,32.51,392700.0,18.6713,18.7231,18.6426,18.6828,392700.0
2009-04-27 11:25:00,32.5,32.6,32.47,32.6,298000.0,18.6771,18.7346,18.6598,18.7346,298000.0
2009-04-27 11:30:00,32.61,32.66,32.43,32.45,369400.0,18.7403,18.769,18.6369,18.6484,369400.0
2009-04-27 11:35:00,32.45,32.58,32.44,32.48,431100.0,18.6484,18.7231,18.6426,18.6656,431100.0
2009-04-27 11:40:00,32.48,32.57,32.45,32.5,313500.0,18.6656,18.7173,18.6484,18.6771,313500.0
2009-04-27 11:45:00,32.5,32.56,32.43,32.52,270500.0,18.6771,18.7116,18.6369,18.6886,270500.0
2009-04-27 11:50:00,32.52,32.52,32.33,32.35,394900.0,18.6886,18.6886,18.5794,18.5909,394900.0
2009-04-27 11:55:00,32.35,32.36,32.27,32.32,308900.0,18.5909,18.5966,18.5449,18.5736,308900.0
2009-04-27 12:00:00,32.32,32.36,32.18,32.35,463500.0,18.5736,18.5966,18.4932,18.5909,463500.0
2009-04-27 12:05:00,32.35,32.39,32.23,32.25,363600.0,18.5909,18.6139,18.5219,18.5334,363600.0
2009-04-27 12:10:00,32.26,32.27,32.19,32.2,265000.0,18.5392,18.5449,18.4989,18.5047,265000.0
2009-04-27 12:15:00,32.2,32.2,32.06,32.09,363000.0,18.5047,18.5047,18.4242,18.4415,363000.0
2009-04-27 12:20:00,32.09,32.14,32.03,32.08,291900.0,18.4415,18.4702,18.407,18.4357,291900.0
2009-04-27 12:25:00,32.09,32.09,31.92,32.03,371400.0,18.4415,18.4415,18.3438,18.407,371400.0
2009-04-27 12:30:00,32.04,32.04,31.79,31.8,444300.0,18.4127,18.4127,18.2691,18.2748,444300.0
2009-04-27 12:35:00,31.79,31.84,31.74,31.78,471800.0,18.2691,18.2978,18.2403,18.2633,471800.0
2009-04-27 12:40:00,31.78,31.78,31.61,31.66,549800.0,18.2633,18.2633,18.1656,18.1944,549800.0
2009-04-27 12:45:00,31.64,31.7,31.56,31.67,562900.0,18.1829,18.2173,18.1369,18.2001,562900.0
2009-04-27 12:50:00,31.67,31.67,31.51,31.62,421400.0,18.2001,18.2001,18.1082,18.1714,421400.0
2009-04-27 12:55:00,31.62,31.76,31.59,31.69,451800.0,18.1714,18.2518,18.1541,18.2116,451800.0
2009-04-27 13:00:00,31.69,31.75,31.55,31.59,332400.0,18.2116,18.2461,18.1311,18.1541,332400.0
2009-04-27 13:05:00,31.62,31.62,31.48,31.49,329300.0,18.1714,18.1714,18.0909,18.0967,329300.0
2009-04-27 13:10:00,31.49,31.61,31.48,31.59,386600.0,18.0967,18.1656,18.0909,18.1541,386600.0
2009-04-27 13:15:00,31.59,31.59,31.34,31.34,459900.0,18.1541,18.1541,18.0105,18.0105,459900.0
2009-04-27 13:20:00,31.33,31.38,31.28,31.32,513000.0,18.0047,18.0334,17.976,17.999,513000.0
2009-04-27 13:25:00,31.32,31.32,31.2,31.2,489600.0,17.999,17.999,17.93,17.93,489600.0
2009-04-27 13:30:00,31.2,31.2,31.11,31.17,755700.0,17.93,17.93,17.8783,17.9128,755700.0
2009-04-27 13:35:00,31.16,31.21,31.12,31.17,596400.0,17.907,17.9357,17.884,17.9128,596400.0
2009-04-27 13:40:00,31.17,31.39,31.15,31.33,683000.0,17.9128,18.0392,17.9013,18.0047,683000.0
2009-04-27 13:45:00,31.33,31.34,31.15,31.17,363700.0,18.0047,18.0105,17.9013,17.9128,363700.0
2009-04-27 13:50:00,31.17,31.23,31.06,31.14,692800.0,17.9128,17.9472,17.8495,17.8955,692800.0
2009-04-27 13:55:00,31.13,31.21,31.04,31.19,645100.0,17.8898,17.9357,17.8381,17.9243,645100.0
2009-04-27 14:00:00,31.19,31.19,30.94,31.06,773500.0,17.9243,17.9243,17.7806,17.8495,773500.0
2009-04-27 14:05:00,31.06,31.14,30.93,30.94,711200.0,17.8495,17.8955,17.7748,17.7806,711200.0
2009-04-27 14:10:00,30.93,31.08,30.91,30.95,804900.0,17.7748,17.861,17.7633,17.7863,804900.0
2009-04-27 14:15:00,30.96,30.97,30.82,30.95,951900.0,17.7921,17.7978,17.7116,17.7863,951900.0
2009-04-27 14:20:00,30.94,30.98,30.88,30.97,588300.0,17.7806,17.8036,17.7461,17.7978,588300.0
2009-04-27 14:25:00,30.97,31.2,30.9,31.15,922100.0,17.7978,17.93,17.7576,17.9013,922100.0
2009-04-27 14:30:00,31.15,31.31,31.14,31.26,733200.0,17.9013,17.9932,17.8955,17.9645,733200.0
2009-04-27 14:35:00,31.26,31.39,31.23,31.23,922300.0,17.9645,18.0392,17.9472,17.9472,922300.0
2009-04-27 14:40:00,31.23,31.34,31.16,31.27,687600.0,17.9472,18.0105,17.907,17.9702,687600.0
2009-04-27 14:45:00,31.27,31.28,31.11,31.2,500000.0,17.9702,17.976,17.8783,17.93,500000.0
2009-04-27 14:50:00,31.21,31.32,31.08,31.08,517700.0,17.9357,17.999,17.861,17.861,517700.0
2009-04-27 14:55:00,31.09,31.24,31.06,31.09,703600.0,17.8668,17.953,17.8495,17.8668,703600.0
2009-04-27 15:00:00,31.09,31.14,30.9,30.92,786800.0,17.8668,17.8955,17.7576,17.7691,786800.0
2009-04-27 15:05:00,30.92,30.93,30.64,30.71,956900.0,17.7691,17.7748,17.6082,17.6484,956900.0
2009-04-27 15:10:00,30.71,30.83,30.63,30.72,992500.0,17.6484,17.7174,17.6024,17.6542,992500.0
2009-04-27 15:15:00,30.72,31.1,30.71,31.04,1120300.0,17.6542,17.8725,17.6484,17.8381,1120300.0
2009-04-27 15:20:00,31.04,31.1,30.7,30.76,1314100.0,17.8381,17.8725,17.6427,17.6771,1314100.0
2009-04-27 15:25:00,30.76,30.76,30.55,30.64,1234700.0,17.6771,17.6771,17.5565,17.6082,1234700.0
2009-04-27 15:30:00,30.63,30.76,30.52,30.65,1226000.0,17.6024,17.6771,17.5392,17.6139,1226000.0
2009-04-27 15:35:00,30.65,30.78,30.56,30.58,1179600.0,17.6139,17.6886,17.5622,17.5737,1179600.0
2009-04-27 15:40:00,30.58,31.3,30.5,31.27,2546200.0,17.5737,17.9875,17.5277,17.9702,2546200.0
2009-04-27 15:45:00,31.26,31.69,31.23,31.56,2491600.0,17.9645,18.2116,17.9472,18.1369,2491600.0
2009-04-27 15:50:00,31.54,31.6,31.3,31.4,1830700.0,18.1254,18.1599,17.9875,18.0449,1830700.0
2009-04-27 15:55:00,31.38,31.55,31.21,31.52,6443600.0,18.0334,18.1311,17.9357,18.1139,6443600.0
2009-04-28 09:30:00,30.62,31.0,30.61,30.86,690700.0,17.5967,17.8151,17.5909,17.7346,690700.0
2009-04-28 09:35:00,30.86,31.08,30.77,31.01,945400.0,17.7346,17.861,17.6829,17.8208,945400.0
2009-04-28 09:40:00,31.02,31.14,30.93,31.02,599300.0,17.8266,17.8955,17.7748,17.8266,599300.0
2009-04-28 09:45:00,31.01,31.08,30.98,31.04,545500.0,17.8208,17.861,17.8036,17.8381,545500.0
2009-04-28 09:50:00,31.03,31.4,31.03,31.28,722100.0,17.8323,18.0449,17.8323,17.976,722100.0
2009-04-28 09:55:00,31.28,31.41,31.19,31.38,818800.0,17.976,18.0507,17.9243,18.0334,818800.0
2009-04-28 10:00:00,31.39,32.03,31.39,31.88,1685200.0,18.0392,18.407,18.0392,18.3208,1685200.0
2009-04-28 10:05:00,31.88,31.91,31.64,31.71,1123800.0,18.3208,18.338,18.1829,18.2231,1123800.0
2009-04-28 10:10:00,31.7,31.76,31.5,31.67,661900.0,18.2173,18.2518,18.1024,18.2001,661900.0
2009-04-28 10:15:00,31.67,31.79,31.48,31.73,763900.0,18.2001,18.2691,18.0909,18.2346,763900.0
2009-04-28 10:20:00,31.74,31.94,31.7,31.79,408700.0,18.2403,18.3553,18.2173,18.2691,408700.0
2009-04-28 10:25:00,31.79,31.92,31.77,31.9,233800.0,18.2691,18.3438,18.2576,18.3323,233800.0
2009-04-28 10:30:00,31.9,31.99,31.82,31.85,294400.0,18.3323,18.384,18.2863,18.3035,294400.0
2009-04-28 10:35:00,31.86,32.07,31.85,32.06,384200.0,18.3093,18.43,18.3035,18.4242,384200.0
2009-04-28 10:40:00,32.07,32.35,32.06,32.23,811900.0,18.43,18.5909,18.4242,18.5219,811900.0
2009-04-28 10:45:00,32.23,32.45,32.22,32.29,632000.0,18.5219,18.6484,18.5162,18.5564,632000.0
2009-04-28 10:50:00,32.29,32.34,32.06,32.06,341100.0,18.5564,18.5851,18.4242,18.4242,341100.0
2009-04-28 10:55:00,32.07,32.11,31.91,31.98,387800.0,18.43,18.453,18.338,18.3783,387800.0
2009-04-28 11:00:00,31.99,32.14,31.98,32.09,378000.0,18.384,18.4702,18.3783,18.4415,378000.0
2009-04-28 11:05:00,32.08,32.08,31.87,31.98,320500.0,18.4357,18.4357,18.315,18.3783,320500.0
2009-04-28 11:10:00,31.97,32.0,31.83,31.85,510500.0,18.3725,18.3897,18.2921,18.3035,510500.0
2009-04-28 11:15:00,31.86,31.92,31.76,31.84,310300.0,18.3093,18.3438,18.2518,18.2978,310300.0
2009-04-28 11:20:00,31.84,31.89,31.76,31.83,317600.0,18.2978,18.3265,18.2518,18.2921,317600.0
2009-04-28 11:25:00,31.83,31.96,31.8,31.84,365200.0,18.2921,18.3668,18.2748,18.2978,365200.0
2009-04-28 11:30:00,31.85,31.97,31.79,31.92,376600.0,18.3035,18.3725,18.2691,18.3438,376600.0
2009-04-28 11:35:00,31.91,31.99,31.84,31.98,318400.0,18.338,18.384,18.2978,18.3783,318400.0
2009-04-28 11:40:00,31.98,31.99,31.93,31.94,294500.0,18.3783,18.384,18.3495,18.3553,294500.0
2009-04-28 11:45:00,31.94,31.95,31.71,31.72,455400.0,18.3553,18.361,18.2231,18.2288,455400.0
2009-04-28 11:50:00,31.71,31.78,31.66,31.7,228900.0,18.2231,18.2633,18.1944,18.2173,228900.0
2009-04-28 11:55:00,31.7,31.79,31.68,31.75,200500.0,18.2173,18.2691,18.2058,18.2461,200500.0
2009-04-28 12:00:00,31.75,31.97,31.75,31.97,285700.0,18.2461,18.3725,18.2461,18.3725,285700.0
2009-04-28 12:05:00,31.97,31.98,31.85,31.85,257600.0,18.3725,18.3783,18.3035,18.3035,257600.0
2009-04-28 12:10:00,31.85,31.97,31.84,31.89,272500.0,18.3035,18.3725,18.2978,18.3265,272500.0
2009-04-28 12:15:00,31.9,31.96,31.83,31.87,211900.0,18.3323,18.3668,18.2921,18.315,211900.0
2009-04-28 12:20:00,31.87,32.11,31.84,32.1,390200.0,18.315,18.453,18.2978,18.4472,390200.0
2009-04-28 12:25:00,32.1,32.1,31.97,31.98,189400.0,18.4472,18.4472,18.3725,18.3783,189400.0
2009-04-28 12:30:00,31.98,32.1,31.98,32.06,250900.0,18.3783,18.4472,18.3783,18.4242,250900.0
2009-04-28 12:35:00,32.07,32.11,31.94,31.94,252200.0,18.43,18.453,18.3553,18.3553,252200.0
2009-04-28 12:40:00,31.94,32.06,31.94,32.05,174100.0,18.3553,18.4242,18.3553,18.4185,174100.0
2009-04-28 12:45:00,32.06,32.08,32.01,32.06,106600.0,18.4242,18.4357,18.3955,18.4242,106600.0
2009-04-28 12:50:00,32.07,32.08,31.95,31.95,170400.0,18.43,18.4357,18.361,18.361,170400.0
2009-04-28 12:55:00,31.95,32.05,31.93,32.02,161200.0,18.361,18.4185,18.3495,18.4012,161200.0
2009-04-28 13:00:00,32.03,32.16,32.03,32.15,223400.0,18.407,18.4817,18.407,18.4759,223400.0
2009-04-28 13:05:00,32.15,32.19,31.95,32.01,700200.0,18.4759,18.4989,18.361,18.3955,700200.0
2009-04-28 13:10:00,32.02,32.08,31.97,32.02,555000.0,18.4012,18.4357,18.3725,18.4012,555000.0
2009-04-28 13:15:00,32.01,32.07,31.96,32.04,210700.0,18.3955,18.43,18.3668,18.4127,210700.0
2009-04-28 13:20:00,32.03,32.06,31.87,31.88,294400.0,18.407,18.4242,18.315,18.3208,294400.0
2009-04-28 13:25:00,31.87,31.98,31.82,31.89,377900.0,18.315,18.3783,18.2863,18.3265,377900.0
2009-04-28 13:30:00,31.89,32.06,31.85,32.0,359400.0,18.3265,18.4242,18.3035,18.3897,359400.0
2009-04-28 13:35:00,32.0,32.07,31.94,32.0,240100.0,18.3897,18.43,18.3553,18.3897,240100.0
2009-04-28 13:40:00,32.0,32.08,31.87,31.93,386800.0,18.3897,18.4357,18.315,18.3495,386800.0
2009-04-28 13:45:00,31.93,31.99,31.89,31.95,297900.0,18.3495,18.384,18.3265,18.361,297900.0
2009-04-28 13:50:00,31.94,31.95,31.75,31.82,362000.0,18.3553,18.361,18.2461,18.2863,362000.0
2009-04-28 13:55:00,31.81,31.89,31.77,31.86,333300.0,18.2806,18.3265,18.2576,18.3093,333300.0
2009-04-28 14:00:00,31.86,32.05,31.86,31.93,596800.0,18.3093,18.4185,18.3093,18.3495,596800.0
2009-04-28 14:05:00,31.94,31.98,31.83,31.94,526000.0,18.3553,18.3783,18.2921,18.3553,526000.0
2009-04-28 14:10:00,31.95,32.01,31.88,31.91,312800.0,18.361,18.3955,18.3208,18.338,312800.0
2009-04-28 14:15:00,31.92,31.99,31.83,31.9,273000.0,18.3438,18.384,18.2921,18.3323,273000.0
2009-04-28 14:20:00,31.89,32.16,31.86,32.11,544800.0,18.3265,18.4817,18.3093,18.453,544800.0
2009-04-28 14:25:00,32.11,32.13,32.04,32.09,320500.0,18.453,18.4645,18.4127,18.4415,320500.0
2009-04-28 14:30:00,32.1,32.27,32.1,32.17,885900.0,18.4472,18.5449,18.4472,18.4874,885900.0
2009-04-28 14:35:00,32.17,32.34,32.15,32.34,573100.0,18.4874,18.5851,18.4759,18.5851,573100.0
2009-04-28 14:40:00,32.35,32.35,32.24,32.25,561400.0,18.5909,18.5909,18.5277,18.5334,561400.0
2009-04-28 14:45:00,32.25,32.33,32.13,32.18,747600.0,18.5334,18.5794,18.4645,18.4932,747600.0
2009-04-28 14:50:00,32.18,32.28,32.15,32.22,307600.0,18.4932,18.5507,18.4759,18.5162,307600.0
2009-04-28 14:55:00,32.21,32.3,32.12,32.15,289600.0,18.5104,18.5622,18.4587,18.4759,289600.0
2009-04-28 15:00:00,32.15,32.32,32.14,32.23,455000.0,18.4759,18.5736,18.4702,18.5219,455000.0
2009-04-28 15:05:00,32.24,32.29,32.15,32.26,588700.0,18.5277,18.5564,18.4759,18.5392,588700.0
2009-04-28 15:10:00,32.27,32.48,32.24,32.37,810400.0,18.5449,18.6656,18.5277,18.6024,810400.0
2009-04-28 15:15:00,32.37,32.45,32.17,32.17,742100.0,18.6024,18.6484,18.4874,18.4874,742100.0
2009-04-28 15:20:00,32.17,32.24,32.08,32.08,616700.0,18.4874,18.5277,18.4357,18.4357,616700.0
2009-04-28 15:25:00,32.07,32.24,31.99,32.02,876500.0,18.43,18.5277,18.384,18.4012,876500.0
2009-04-28 15:30:00,32.01,32.01,31.81,31.87,937200.0,18.3955,18.3955,18.2806,18.315,937200.0
2009-04-28 15:35:00,31.86,31.96,31.77,31.83,837700.0,18.3093,18.3668,18.2576,18.2921,837700.0
2009-04-28 15:40:00,31.82,31.83,31.27,31.49,1825800.0,18.2863,18.2921,17.9702,18.0967,1825800.0
2009-04-28 15:45:00,31.48,31.71,31.32,31.59,1050500.0,18.0909,18.2231,17.999,18.1541,1050500.0
2009-04-28 15:50:00,31.59,31.67,31.43,31.52,894600.0,18.1541,18.2001,18.0622,18.1139,894600.0
2009-04-28 15:55:00,31.52,31.84,31.51,31.77,2416700.0,18.1139,18.2978,18.1082,18.2576,2416700.0
2009-04-28 16:00:00,31.74,31.95,31.72,31.73,1069900.0,18.2403,18.361,18.2288,18.2346,1069900.0
2009-04-28 16:05:00,31.73,31.73,31.7,31.73,11300.0,18.2346,18.2346,18.2173,18.2346,11300.0
2009-04-28 16:10:00,31.73,31.73,31.69,31.69,6800.0,18.2346,18.2346,18.2116,18.2116,6800.0
2009-04-29 09:30:00,32.04,32.33,31.99,32.15,483600.0,18.4127,18.5794,18.384,18.4759,483600.0
2009-04-29 09:35:00,32.14,32.15,31.76,32.07,593600.0,18.4702,18.4759,18.2518,18.43,593600.0
2009-04-29 09:40:00,32.08,32.13,31.87,31.94,385000.0,18.4357,18.4645,18.315,18.3553,385000.0
2009-04-29 09:45:00,31.94,32.27,31.93,32.23,539100.0,18.3553,18.5449,18.3495,18.5219,539100.0
2009-04-29 09:50:00,32.24,32.44,32.23,32.42,445800.0,18.5277,18.6426,18.5219,18.6311,445800.0
2009-04-29 09:55:00,32.42,32.46,32.35,32.43,573500.0,18.6311,18.6541,18.5909,18.6369,573500.0
2009-04-29 10:00:00,32.44,32.59,32.34,32.48,600200.0,18.6426,18.7288,18.5851,18.6656,600200.0
2009-04-29 10:05:00,32.49,32.52,32.39,32.4,423300.0,18.6713,18.6886,18.6139,18.6196,423300.0
2009-04-29 10:10:00,32.4,32.44,32.29,32.34,470600.0,18.6196,18.6426,18.5564,18.5851,470600.0
2009-04-29 10:15:00,32.34,32.55,32.33,32.48,725200.0,18.5851,18.7058,18.5794,18.6656,725200.0
2009-04-29 10:20:00,32.49,32.56,32.4,32.5,417200.0,18.6713,18.7116,18.6196,18.6771,417200.0
2009-04-29 10:25:00,32.49,32.63,32.46,32.58,498300.0,18.6713,18.7518,18.6541,18.7231,498300.0
2009-04-29 10:30:00,32.58,32.7,32.52,32.53,492500.0,18.7231,18.792,18.6886,18.6943,492500.0
2009-04-29 10:35:00,32.54,32.6,32.49,32.56,264100.0,18.7001,18.7346,18.6713,18.7116,264100.0
2009-04-29 10:40:00,32.56,32.67,32.55,32.58,490000.0,18.7116,18.7748,18.7058,18.7231,490000.0
2009-04-29 10:45:00,32.59,32.67,32.58,32.6,526600.0,18.7288,18.7748,18.7231,18.7346,526600.0
2009-04-29 10:50:00,32.59,32.64,32.54,32.55,168600.0,18.7288,18.7575,18.7001,18.7058,168600.0
2009-04-29 10:55:00,32.55,32.65,32.55,32.65,360700.0,18.7058,18.7633,18.7058,18.7633,360700.0
2009-04-29 11:00:00,32.66,32.69,32.59,32.59,239600.0,18.769,18.7863,18.7288,18.7288,239600.0
2009-04-29 11:05:00,32.61,32.66,32.55,32.66,259700.0,18.7403,18.769,18.7058,18.769,259700.0
2009-04-29 11:10:00,32.66,32.66,32.5,32.6,470100.0,18.769,18.769,18.6771,18.7346,470100.0
2009-04-29 11:15:00,32.61,32.66,32.58,32.6,401600.0,18.7403,18.769,18.7231,18.7346,401600.0
2009-04-29 11:20:00,32.61,32.72,32.6,32.71,396600.0,18.7403,18.8035,18.7346,18.7978,396600.0
2009-04-29 11:25:00,32.71,32.73,32.64,32.66,382700.0,18.7978,18.8093,18.7575,18.769,382700.0
2009-04-29 11:30:00,32.66,32.7,32.62,32.64,256500.0,18.769,18.792,18.746,18.7575,256500.0
2009-04-29 11:35:00,32.64,32.66,32.56,32.62,359400.0,18.7575,18.769,18.7116,18.746,359400.0
2009-04-29 11:40:00,32.61,32.67,32.55,32.56,278600.0,18.7403,18.7748,18.7058,18.7116,278600.0
2009-04-29 11:45:00,32.57,32.63,32.56,32.61,255800.0,18.7173,18.7518,18.7116,18.7403,255800.0
2009-04-29 11:50:00,32.6,32.65,32.58,32.63,152900.0,18.7346,18.7633,18.7231,18.7518,152900.0
2009-04-29 11:55:00,32.62,32.62,32.53,32.55,215600.0,18.746,18.746,18.6943,18.7058,215600.0
2009-04-29 12:00:00,32.55,32.63,32.54,32.58,158600.0,18.7058,18.7518,18.7001,18.7231,158600.0
2009-04-29 12:05:00,32.58,32.63,32.54,32.54,294100.0,18.7231,18.7518,18.7001,18.7001,294100.0
2009-04-29 12:10:00,32.54,32.58,32.5,32.54,343500.0,18.7001,18.7231,18.6771,18.7001,343500.0
2009-04-29 12:15:00,32.54,32.61,32.5,32.53,207200.0,18.7001,18.7403,18.6771,18.6943,207200.0
2009-04-29 12:20:00,32.53,32.57,32.49,32.56,359600.0,18.6943,18.7173,18.6713,18.7116,359600.0
2009-04-29 12:25:00,32.56,32.63,32.5,32.6,272500.0,18.7116,18.7518,18.6771,18.7346,272500.0
2009-04-29 12:30:00,32.6,32.64,32.56,32.63,146300.0,18.7346,18.7575,18.7116,18.7518,146300.0
2009-04-29 12:35:00,32.63,32.64,32.57,32.58,105600.0,18.7518,18.7575,18.7173,18.7231,105600.0
2009-04-29 12:40:00,32.58,32.66,32.56,32.56,241300.0,18.7231,18.769,18.7116,18.7116,241300.0
2009-04-29 12:45:00,32.56,32.64,32.56,32.64,110300.0,18.7116,18.7575,18.7116,18.7575,110300.0
2009-04-29 12:50:00,32.63,32.66,32.6,32.66,200900.0,18.7518,18.769,18.7346,18.769,200900.0
2009-04-29 12:55:00,32.65,32.72,32.65,32.7,287500.0,18.7633,18.8035,18.7633,18.792,287500.0
2009-04-29 13:00:00,32.7,32.83,32.68,32.83,304700.0,18.792,18.8667,18.7805,18.8667,304700.0
2009-04-29 13:05:00,32.82,32.88,32.75,32.77,573400.0,18.861,18.8955,18.8208,18.8323,573400.0
2009-04-29 13:10:00,32.77,32.9,32.77,32.86,281600.0,18.8323,18.907,18.8323,18.884,281600.0
2009-04-29 13:15:00,32.86,32.95,32.83,32.89,542000.0,18.884,18.9357,18.8667,18.9012,542000.0
2009-04-29 13:20:00,32.89,33.09,32.86,33.04,485300.0,18.9012,19.0161,18.884,18.9874,485300.0
2009-04-29 13:25:00,33.05,33.17,33.0,33.11,320000.0,18.9932,19.0621,18.9644,19.0276,320000.0
2009-04-29 13:30:00,33.11,33.13,33.02,33.11,383800.0,19.0276,19.0391,18.9759,19.0276,383800.0
2009-04-29 13:35:00,33.12,33.12,33.0,33.01,197100.0,19.0334,19.0334,18.9644,18.9702,197100.0
2009-04-29 13:40:00,33.0,33.06,32.99,33.01,244200.0,18.9644,18.9989,18.9587,18.9702,244200.0
2009-04-29 13:45:00,33.02,33.04,32.99,33.0,144000.0,18.9759,18.9874,18.9587,18.9644,144000.0
2009-04-29 13:50:00,33.0,33.02,32.96,33.01,250500.0,18.9644,18.9759,18.9414,18.9702,250500.0
2009-04-29 13:55:00,33.01,33.03,32.86,32.86,219800.0,18.9702,18.9817,18.884,18.884,219800.0
2009-04-29 14:00:00,32.86,32.95,32.8,32.86,654600.0,18.884,18.9357,18.8495,18.884,654600.0
2009-04-29 14:05:00,32.88,32.98,32.86,32.92,280100.0,18.8955,18.9529,18.884,18.9185,280100.0
2009-04-29 14:10:00,32.93,33.0,32.87,32.87,298900.0,18.9242,18.9644,18.8897,18.8897,298900.0
2009-04-29 14:15:00,32.87,33.1,32.61,32.8,1083600.0,18.8897,19.0219,18.7403,18.8495,1083600.0
2009-04-29 14:20:00,32.82,32.99,32.71,32.81,894000.0,18.861,18.9587,18.7978,18.8552,894000.0
2009-04-29 14:25:00,32.81,32.97,32.8,32.95,889200.0,18.8552,18.9472,18.8495,18.9357,889200.0
2009-04-29 14:30:00,32.96,33.35,32.88,33.26,1650000.0,18.9414,19.1656,18.8955,19.1138,1650000.0
2009-04-29 14:35:00,33.26,33.35,33.18,33.23,1151800.0,19.1138,19.1656,19.0679,19.0966,1151800.0
2009-04-29 14:40:00,33.23,33.33,33.07,33.14,908300.0,19.0966,19.1541,19.0047,19.0449,908300.0
2009-04-29 14:45:00,33.13,33.17,32.86,33.02,1021300.0,19.0391,19.0621,18.884,18.9759,1021300.0
2009-04-29 14:50:00,33.02,33.18,32.96,33.05,883400.0,18.9759,19.0679,18.9414,18.9932,883400.0
2009-04-29 14:55:00,33.05,33.19,32.97,33.19,769000.0,18.9932,19.0736,18.9472,19.0736,769000.0
2009-04-29 15:00:00,33.19,33.34,33.05,33.3,806600.0,19.0736,19.1598,18.9932,19.1368,806600.0
2009-04-29 15:05:00,33.3,33.4,33.16,33.3,816000.0,19.1368,19.1943,19.0564,19.1368,816000.0
2009-04-29 15:10:00,33.31,33.35,33.17,33.32,477800.0,19.1426,19.1656,19.0621,19.1483,477800.0
2009-04-29 15:15:00,33.31,33.35,33.08,33.11,499500.0,19.1426,19.1656,19.0104,19.0276,499500.0
2009-04-29 15:20:00,33.11,33.18,32.74,32.8,989300.0,19.0276,19.0679,18.815,18.8495,989300.0
2009-04-29 15:25:00,32.8,32.85,32.48,32.56,1432900.0,18.8495,18.8782,18.6656,18.7116,1432900.0
2009-04-29 15:30:00,32.56,32.69,32.42,32.62,965600.0,18.7116,18.7863,18.6311,18.746,965600.0
2009-04-29 15:35:00,32.62,32.75,32.46,32.73,1106900.0,18.746,18.8208,18.6541,18.8093,1106900.0
2009-04-29 15:40:00,32.73,32.85,32.66,32.71,1094600.0,18.8093,18.8782,18.769,18.7978,1094600.0
2009-04-29 15:45:00,32.71,32.75,32.38,32.51,1901000.0,18.7978,18.8208,18.6081,18.6828,1901000.0
2009-04-29 15:50:00,32.52,32.69,32.44,32.6,1404200.0,18.6886,18.7863,18.6426,18.7346,1404200.0
2009-04-29 15:55:00,32.6,33.06,32.58,32.94,3622400.0,18.7346,18.9989,18.7231,18.9299,3622400.0
2009-04-30 09:30:00,33.49,33.52,33.21,33.22,565000.0,19.246,19.2633,19.0851,19.0909,565000.0
2009-04-30 09:35:00,33.23,33.53,33.21,33.53,557000.0,19.0966,19.269,19.0851,19.269,557000.0
2009-04-30 09:40:00,33.53,33.61,33.37,33.56,693300.0,19.269,19.315,19.1771,19.2862,693300.0
2009-04-30 09:45:00,33.57,33.63,33.34,33.41,507400.0,19.292,19.3265,19.1598,19.2,507400.0
2009-04-30 09:50:00,33.41,33.6,33.4,33.52,324300.0,19.2,19.3092,19.1943,19.2633,324300.0
2009-04-30 09:55:00,33.53,33.68,33.51,33.59,441600.0,19.269,19.3552,19.2575,19.3035,441600.0
2009-04-30 10:00:00,33.6,33.87,33.6,33.86,732200.0,19.3092,19.4644,19.3092,19.4587,732200.0
2009-04-30 10:05:00,33.86,34.02,33.85,33.94,994700.0,19.4587,19.5506,19.4529,19.5046,994700.0
2009-04-30 10:10:00,33.95,34.06,33.87,34.03,790200.0,19.5104,19.5736,19.4644,19.5563,790200.0
2009-04-30 10:15:00,34.03,34.07,33.93,34.03,699500.0,19.5563,19.5793,19.4989,19.5563,699500.0
2009-04-30 10:20:00,34.03,34.06,33.89,33.99,596800.0,19.5563,19.5736,19.4759,19.5334,596800.0
2009-04-30 10:25:00,33.99,34.13,33.98,34.13,558600.0,19.5334,19.6138,19.5276,19.6138,558600.0
2009-04-30 10:30:00,34.13,34.15,34.02,34.09,468300.0,19.6138,19.6253,19.5506,19.5908,468300.0
2009-04-30 10:35:00,34.09,34.14,34.03,34.06,408300.0,19.5908,19.6196,19.5563,19.5736,408300.0
2009-04-30 10:40:00,34.06,34.08,33.83,33.86,457800.0,19.5736,19.5851,19.4414,19.4587,457800.0
2009-04-30 10:45:00,33.86,33.91,33.74,33.84,538200.0,19.4587,19.4874,19.3897,19.4472,538200.0
2009-04-30 10:50:00,33.84,33.91,33.83,33.91,315200.0,19.4472,19.4874,19.4414,19.4874,315200.0
2009-04-30 10:55:00,33.9,33.95,33.86,33.92,368000.0,19.4816,19.5104,19.4587,19.4931,368000.0
2009-04-30 11:00:00,33.92,33.93,33.87,33.92,247900.0,19.4931,19.4989,19.4644,19.4931,247900.0
2009-04-30 11:05:00,33.93,34.01,33.86,34.0,372700.0,19.4989,19.5449,19.4587,19.5391,372700.0
2009-04-30 11:10:00,34.0,34.05,33.98,34.04,334500.0,19.5391,19.5678,19.5276,19.5621,334500.0
2009-04-30 11:15:00,34.04,34.07,33.93,33.93,276000.0,19.5621,19.5793,19.4989,19.4989,276000.0
2009-04-30 11:20:00,33.92,34.01,33.9,33.93,287100.0,19.4931,19.5449,19.4816,19.4989,287100.0
2009-04-30 11:25:00,33.93,34.0,33.92,33.98,431800.0,19.4989,19.5391,19.4931,19.5276,431800.0
2009-04-30 11:30:00,33.98,34.06,33.94,33.98,481000.0,19.5276,19.5736,19.5046,19.5276,481000.0
2009-04-30 11:35:00,33.98,33.99,33.88,33.88,366600.0,19.5276,19.5334,19.4701,19.4701,366600.0
2009-04-30 11:40:00,33.88,33.95,33.87,33.92,456200.0,19.4701,19.5104,19.4644,19.4931,456200.0
2009-04-30 11:45:00,33.92,33.94,33.86,33.92,249400.0,19.4931,19.5046,19.4587,19.4931,249400.0
2009-04-30 11:50:00,33.93,33.93,33.69,33.69,484700.0,19.4989,19.4989,19.361,19.361,484700.0
2009-04-30 11:55:00,33.69,33.73,33.66,33.67,260800.0,19.361,19.3839,19.3437,19.3495,260800.0
2009-04-30 12:00:00,33.68,33.77,33.58,33.62,428000.0,19.3552,19.4069,19.2977,19.3207,428000.0
2009-04-30 12:05:00,33.62,33.71,33.59,33.69,364900.0,19.3207,19.3724,19.3035,19.361,364900.0
2009-04-30 12:10:00,33.69,33.84,33.65,33.78,351100.0,19.361,19.4472,19.338,19.4127,351100.0
2009-04-30 12:15:00,33.78,33.81,33.69,33.79,287300.0,19.4127,19.4299,19.361,19.4184,287300.0
2009-04-30 12:20:00,33.79,33.85,33.7,33.71,549100.0,19.4184,19.4529,19.3667,19.3724,549100.0
2009-04-30 12:25:00,33.71,33.79,33.68,33.79,259300.0,19.3724,19.4184,19.3552,19.4184,259300.0
2009-04-30 12:30:00,33.79,33.8,33.38,33.4,968600.0,19.4184,19.4242,19.1828,19.1943,968600.0
2009-04-30 12:35:00,33.39,33.48,33.34,33.46,665500.0,19.1886,19.2403,19.1598,19.2288,665500.0
2009-04-30 12:40:00,33.45,33.45,33.23,33.24,524100.0,19.223,19.223,19.0966,19.1023,524100.0
2009-04-30 12:45:00,33.25,33.33,32.97,32.98,539700.0,19.1081,19.1541,18.9472,18.9529,539700.0
2009-04-30 12:50:00,32.98,33.13,32.93,33.12,774900.0,18.9529,19.0391,18.9242,19.0334,774900.0
2009-04-30 12:55:00,33.12,33.13,32.98,33.1,408300.0,19.0334,19.0391,18.9529,19.0219,408300.0
2009-04-30 13:00:00,33.1,33.14,32.92,33.12,417600.0,19.0219,19.0449,18.9185,19.0334,417600.0
2009-04-30 13:05:00,33.12,33.23,33.07,33.2,455700.0,19.0334,19.0966,19.0047,19.0794,455700.0
2009-04-30 13:10:00,33.19,33.24,33.14,33.16,412900.0,19.0736,19.1023,19.0449,19.0564,412900.0
2009-04-30 13:15:00,33.15,33.16,32.96,32.97,522100.0,19.0506,19.0564,18.9414,18.9472,522100.0
2009-04-30 13:20:00,32.96,33.0,32.77,32.81,630600.0,18.9414,18.9644,18.8323,18.8552,630600.0
2009-04-30 13:25:00,32.81,32.97,32.8,32.92,347700.0,18.8552,18.9472,18.8495,18.9185,347700.0
2009-04-30 13:30:00,32.91,33.17,32.85,33.13,515000.0,18.9127,19.0621,18.8782,19.0391,515000.0
2009-04-30 13:35:00,33.13,33.13,32.97,33.02,306100.0,19.0391,19.0391,18.9472,18.9759,306100.0
2009-04-30 13:40:00,33.02,33.19,32.99,33.13,518400.0,18.9759,19.0736,18.9587,19.0391,518400.0
2009-04-30 13:45:00,33.13,33.28,33.09,33.25,476800.0,19.0391,19.1253,19.0161,19.1081,476800.0
2009-04-30 13:50:00,33.25,33.26,33.12,33.25,250700.0,19.1081,19.1138,19.0334,19.1081,250700.0
2009-04-30 13:55:00,33.26,33.43,33.26,33.33,604700.0,19.1138,19.2115,19.1138,19.1541,604700.0
2009-04-30 14:00:00,33.33,33.53,33.32,33.53,616800.0,19.1541,19.269,19.1483,19.269,616800.0
2009-04-30 14:05:00,33.53,33.53,33.42,33.47,471000.0,19.269,19.269,19.2058,19.2345,471000.0
2009-04-30 14:10:00,33.47,33.54,33.3,33.36,403100.0,19.2345,19.2748,19.1368,19.1713,403100.0
2009-04-30 14:15:00,33.37,33.55,33.31,33.54,524800.0,19.1771,19.2805,19.1426,19.2748,524800.0
2009-04-30 14:20:00,33.55,33.68,33.54,33.6,866000.0,19.2805,19.3552,19.2748,19.3092,866000.0
2009-04-30 14:25:00,33.6,33.68,33.56,33.68,593100.0,19.3092,19.3552,19.2862,19.3552,593100.0
2009-04-30 14:30:00,33.68,33.73,33.46,33.51,611000.0,19.3552,19.3839,19.2288,19.2575,611000.0
2009-04-30 14:35:00,33.52,33.58,33.42,33.55,582000.0,19.2633,19.2977,19.2058,19.2805,582000.0
2009-04-30 14:40:00,33.55,33.56,33.28,33.29,480600.0,19.2805,19.2862,19.1253,19.1311,480600.0
2009-04-30 14:45:00,33.3,33.37,33.21,33.33,523600.0,19.1368,19.1771,19.0851,19.1541,523600.0
2009-04-30 14:50:00,33.33,33.56,33.27,33.56,447500.0,19.1541,19.2862,19.1196,19.2862,447500.0
2009-04-30 14:55:00,33.57,33.58,33.4,33.52,504800.0,19.292,19.2977,19.1943,19.2633,504800.0
2009-04-30 15:00:00,33.52,33.54,33.15,33.27,807900.0,19.2633,19.2748,19.0506,19.1196,807900.0
2009-04-30 15:05:00,33.27,33.3,33.06,33.1,1093300.0,19.1196,19.1368,18.9989,19.0219,1093300.0
2009-04-30 15:10:00,33.09,33.21,33.05,33.05,855800.0,19.0161,19.0851,18.9932,18.9932,855800.0
2009-04-30 15:15:00,33.05,33.11,32.84,32.95,1085700.0,18.9932,19.0276,18.8725,18.9357,1085700.0
2009-04-30 15:20:00,32.95,33.04,32.88,32.99,1047500.0,18.9357,18.9874,18.8955,18.9587,1047500.0
2009-04-30 15:25:00,33.0,33.19,32.99,33.18,1065700.0,18.9644,19.0736,18.9587,19.0679,1065700.0
2009-04-30 15:30:00,33.18,33.55,33.13,33.44,1282200.0,19.0679,19.2805,19.0391,19.2173,1282200.0
2009-04-30 15:35:00,33.43,33.5,33.29,33.33,855400.0,19.2115,19.2518,19.1311,19.1541,855400.0
2009-04-30 15:40:00,33.32,33.36,33.17,33.35,1172500.0,19.1483,19.1713,19.0621,19.1656,1172500.0
2009-04-30 15:45:00,33.36,33.56,33.34,33.35,1269800.0,19.1713,19.2862,19.1598,19.1656,1269800.0
2009-04-30 15:50:00,33.35,33.47,33.17,33.21,1769500.0,19.1656,19.2345,19.0621,19.0851,1769500.0
2009-04-30 15:55:00,33.2,33.23,32.93,33.01,2792400.0,19.0794,19.0966,18.9242,18.9702,2792400.0
2009-05-01 09:30:00,32.93,32.99,32.41,32.47,638600.0,18.9242,18.9587,18.6254,18.6598,638600.0
2009-05-01 09:35:00,32.48,32.6,32.41,32.53,885600.0,18.6656,18.7346,18.6254,18.6943,885600.0
2009-05-01 09:40:00,32.52,32.62,32.39,32.59,538800.0,18.6886,18.746,18.6139,18.7288,538800.0
2009-05-01 09:45:00,32.58,32.61,32.33,32.46,433100.0,18.7231,18.7403,18.5794,18.6541,433100.0
2009-05-01 09:50:00,32.45,32.8,32.45,32.76,421400.0,18.6484,18.8495,18.6484,18.8265,421400.0
2009-05-01 09:55:00,32.76,32.94,32.69,32.78,421000.0,18.8265,18.9299,18.7863,18.838,421000.0
2009-05-01 10:00:00,32.79,32.9,32.65,32.77,638200.0,18.8437,18.907,18.7633,18.8323,638200.0
2009-05-01 10:05:00,32.77,32.81,32.6,32.61,360400.0,18.8323,18.8552,18.7346,18.7403,360400.0
2009-05-01 10:10:00,32.61,32.67,32.5,32.51,346300.0,18.7403,18.7748,18.6771,18.6828,346300.0
2009-05-01 10:15:00,32.51,32.56,32.32,32.32,394200.0,18.6828,18.7116,18.5736,18.5736,394200.0
2009-05-01 10:20:00,32.33,32.36,32.18,32.36,558400.0,18.5794,18.5966,18.4932,18.5966,558400.0
2009-05-01 10:25:00,32.36,32.45,32.24,32.35,400100.0,18.5966,18.6484,18.5277,18.5909,400100.0
2009-05-01 10:30:00,32.35,32.35,32.22,32.3,293200.0,18.5909,18.5909,18.5162,18.5622,293200.0
2009-05-01 10:35:00,32.3,32.47,32.3,32.37,204900.0,18.5622,18.6598,18.5622,18.6024,204900.0
2009-05-01 10:40:00,32.36,32.37,32.27,32.3,201600.0,18.5966,18.6024,18.5449,18.5622,201600.0
2009-05-01 10:45:00,32.29,32.42,32.29,32.35,181500.0,18.5564,18.6311,18.5564,18.5909,181500.0
2009-05-01 10:50:00,32.34,32.43,32.3,32.33,317800.0,18.5851,18.6369,18.5622,18.5794,317800.0
2009-05-01 10:55:00,32.32,32.36,32.22,32.25,180800.0,18.5736,18.5966,18.5162,18.5334,180800.0
2009-05-01 11:00:00,32.27,32.33,32.2,32.27,252100.0,18.5449,18.5794,18.5047,18.5449,252100.0
2009-05-01 11:05:00,32.27,32.37,32.26,32.35,440300.0,18.5449,18.6024,18.5392,18.5909,440300.0
2009-05-01 11:10:00,32.35,32.69,32.34,32.66,361700.0,18.5909,18.7863,18.5851,18.769,361700.0
2009-05-01 11:15:00,32.67,32.69,32.54,32.57,153800.0,18.7748,18.7863,18.7001,18.7173,153800.0
2009-05-01 11:20:00,32.58,32.67,32.55,32.62,259700.0,18.7231,18.7748,18.7058,18.746,259700.0
2009-05-01 11:25:00,32.62,32.67,32.48,32.56,282500.0,18.746,18.7748,18.6656,18.7116,282500.0
2009-05-01 11:30:00,32.57,32.6,32.38,32.41,371900.0,18.7173,18.7346,18.6081,18.6254,371900.0
2009-05-01 11:35:00,32.41,32.41,32.3,32.36,385800.0,18.6254,18.6254,18.5622,18.5966,385800.0
2009-05-01 11:40:00,32.36,32.41,32.29,32.32,216800.0,18.5966,18.6254,18.5564,18.5736,216800.0
2009-05-01 11:45:00,32.33,32.34,32.25,32.31,329600.0,18.5794,18.5851,18.5334,18.5679,329600.0
2009-05-01 11:50:00,32.32,32.36,32.25,32.26,247600.0,18.5736,18.5966,18.5334,18.5392,247600.0
2009-05-01 11:55:00,32.25,32.31,32.24,32.3,312300.0,18.5334,18.5679,18.5277,18.5622,312300.0
2009-05-01 12:00:00,32.3,32.33,32.25,32.29,310700.0,18.5622,18.5794,18.5334,18.5564,310700.0
2009-05-01 12:05:00,32.28,32.38,32.26,32.37,213000.0,18.5507,18.6081,18.5392,18.6024,213000.0
2009-05-01 12:10:00,32.37,32.49,32.31,32.46,357200.0,18.6024,18.6713,18.5679,18.6541,357200.0
2009-05-01 12:15:00,32.45,32.55,32.43,32.45,226600.0,18.6484,18.7058,18.6369,18.6484,226600.0
2009-05-01 12:20:00,32.43,32.48,32.4,32.48,134800.0,18.6369,18.6656,18.6196,18.6656,134800.0
2009-05-01 12:25:00,32.49,32.49,32.25,32.26,319300.0,18.6713,18.6713,18.5334,18.5392,319300.0
2009-05-01 12:30:00,32.26,32.34,32.24,32.28,204900.0,18.5392,18.5851,18.5277,18.5507,204900.0
2009-05-01 12:35:00,32.28,32.47,32.26,32.39,278800.0,18.5507,18.6598,18.5392,18.6139,278800.0
2009-05-01 12:40:00,32.4,32.44,32.3,32.32,248300.0,18.6196,18.6426,18.5622,18.5736,248300.0
2009-05-01 12:45:00,32.32,32.33,32.23,32.3,380100.0,18.5736,18.5794,18.5219,18.5622,380100.0
2009-05-01 12:50:00,32.31,32.37,32.2,32.29,352000.0,18.5679,18.6024,18.5047,18.5564,352000.0
2009-05-01 12:55:00,32.3,32.46,32.3,32.33,338900.0,18.5622,18.6541,18.5622,18.5794,338900.0
2009-05-01 13:00:00,32.33,32.39,32.3,32.33,254100.0,18.5794,18.6139,18.5622,18.5794,254100.0
2009-05-01 13:05:00,32.33,32.38,32.26,32.34,217900.0,18.5794,18.6081,18.5392,18.5851,217900.0
2009-05-01 13:10:00,32.33,32.41,32.29,32.4,199500.0,18.5794,18.6254,18.5564,18.6196,199500.0
2009-05-01 13:15:00,32.4,32.5,32.4,32.48,195500.0,18.6196,18.6771,18.6196,18.6656,195500.0
2009-05-01 13:20:00,32.48,32.5,32.42,32.46,171300.0,18.6656,18.6771,18.6311,18.6541,171300.0
2009-05-01 13:25:00,32.45,32.52,32.43,32.52,259200.0,18.6484,18.6886,18.6369,18.6886,259200.0
2009-05-01 13:30:00,32.52,32.56,32.49,32.51,189600.0,18.6886,18.7116,18.6713,18.6828,189600.0
2009-05-01 13:35:00,32.51,32.69,32.45,32.64,262400.0,18.6828,18.7863,18.6484,18.7575,262400.0
2009-05-01 13:40:00,32.65,32.84,32.63,32.7,694400.0,18.7633,18.8725,18.7518,18.792,694400.0
2009-05-01 13:45:00,32.69,32.73,32.64,32.65,377800.0,18.7863,18.8093,18.7575,18.7633,377800.0
2009-05-01 13:50:00,32.64,32.69,32.51,32.59,320700.0,18.7575,18.7863,18.6828,18.7288,320700.0
2009-05-01 13:55:00,32.59,32.63,32.56,32.6,199900.0,18.7288,18.7518,18.7116,18.7346,199900.0
2009-05-01 14:00:00,32.61,32.77,32.6,32.65,1030600.0,18.7403,18.8323,18.7346,18.7633,1030600.0
2009-05-01 14:05:00,32.65,32.7,32.6,32.65,435900.0,18.7633,18.792,18.7346,18.7633,435900.0
2009-05-01 14:10:00,32.64,32.67,32.48,32.49,235400.0,18.7575,18.7748,18.6656,18.6713,235400.0
2009-05-01 14:15:00,32.5,32.53,32.39,32.4,449400.0,18.6771,18.6943,18.6139,18.6196,449400.0
2009-05-01 14:20:00,32.41,32.51,32.4,32.49,160900.0,18.6254,18.6828,18.6196,18.6713,160900.0
2009-05-01 14:25:00,32.5,32.6,32.49,32.52,339100.0,18.6771,18.7346,18.6713,18.6886,339100.0
2009-05-01 14:30:00,32.52,32.55,32.44,32.5,178300.0,18.6886,18.7058,18.6426,18.6771,178300.0
2009-05-01 14:35:00,32.5,32.55,32.42,32.42,221000.0,18.6771,18.7058,18.6311,18.6311,221000.0
2009-05-01 14:40:00,32.4,32.44,32.33,32.38,291800.0,18.6196,18.6426,18.5794,18.6081,291800.0
2009-05-01 14:45:00,32.38,32.43,32.31,32.31,200800.0,18.6081,18.6369,18.5679,18.5679,200800.0
2009-05-01 14:50:00,32.3,32.36,32.3,32.33,246500.0,18.5622,18.5966,18.5622,18.5794,246500.0
2009-05-01 14:55:00,32.33,32.36,32.28,32.3,187400.0,18.5794,18.5966,18.5507,18.5622,187400.0
2009-05-01 15:00:00,32.31,32.57,32.31,32.53,201600.0,18.5679,18.7173,18.5679,18.6943,201600.0
2009-05-01 15:05:00,32.53,32.54,32.34,32.36,366000.0,18.6943,18.7001,18.5851,18.5966,366000.0
2009-05-01 15:10:00,32.34,32.37,32.19,32.22,605500.0,18.5851,18.6024,18.4989,18.5162,605500.0
2009-05-01 15:15:00,32.22,32.27,32.1,32.13,806800.0,18.5162,18.5449,18.4472,18.4645,806800.0
2009-05-01 15:20:00,32.13,32.22,32.04,32.13,648300.0,18.4645,18.5162,18.4127,18.4645,648300.0
2009-05-01 15:25:00,32.13,32.15,31.91,31.92,1451000.0,18.4645,18.4759,18.338,18.3438,1451000.0
2009-05-01 15:30:00,31.93,31.95,31.82,31.87,868700.0,18.3495,18.361,18.2863,18.315,868700.0
2009-05-01 15:35:00,31.86,32.03,31.8,31.83,943900.0,18.3093,18.407,18.2748,18.2921,943900.0
2009-05-01 15:40:00,31.83,32.11,31.71,32.0,1296600.0,18.2921,18.453,18.2231,18.3897,1296600.0
2009-05-01 15:45:00,32.0,32.0,31.82,31.87,663400.0,18.3897,18.3897,18.2863,18.315,663400.0
2009-05-01 15:50:00,31.87,32.75,31.66,31.66,1567700.0,18.315,18.8208,18.1944,18.1944,1567700.0
2009-05-01 15:55:00,31.66,32.0,31.58,31.96,4680400.0,18.1944,18.3897,18.1484,18.3668,4680400.0
2009-05-04 09:30:00,32.43,32.58,32.36,32.39,663100.0,18.6369,18.7231,18.5966,18.6139,663100.0
2009-05-04 09:35:00,32.41,32.97,32.34,32.89,1098000.0,18.6254,18.9472,18.5851,18.9012,1098000.0
2009-05-04 09:40:00,32.9,32.94,32.72,32.75,337100.0,18.907,18.9299,18.8035,18.8208,337100.0
2009-05-04 09:45:00,32.75,32.79,32.58,32.64,308700.0,18.8208,18.8437,18.7231,18.7575,308700.0
2009-05-04 09:50:00,32.65,32.72,32.53,32.68,380600.0,18.7633,18.8035,18.6943,18.7805,380600.0
2009-05-04 09:55:00,32.67,32.85,32.64,32.83,494200.0,18.7748,18.8782,18.7575,18.8667,494200.0
2009-05-04 10:00:00,32.85,33.19,32.8,33.16,1293800.0,18.8782,19.0736,18.8495,19.0564,1293800.0
2009-05-04 10:05:00,33.16,33.28,33.02,33.02,747800.0,19.0564,19.1253,18.9759,18.9759,747800.0
2009-05-04 10:10:00,33.04,33.16,32.96,33.13,479900.0,18.9874,19.0564,18.9414,19.0391,479900.0
2009-05-04 10:15:00,33.13,33.22,33.01,33.03,442900.0,19.0391,19.0909,18.9702,18.9817,442900.0
2009-05-04 10:20:00,33.03,33.12,32.88,32.88,852700.0,18.9817,19.0334,18.8955,18.8955,852700.0
2009-05-04 10:25:00,32.88,32.97,32.77,32.9,615300.0,18.8955,18.9472,18.8323,18.907,615300.0
2009-05-04 10:30:00,32.91,32.96,32.82,32.96,348600.0,18.9127,18.9414,18.861,18.9414,348600.0
2009-05-04 10:35:00,32.96,33.02,32.93,33.0,174400.0,18.9414,18.9759,18.9242,18.9644,174400.0
2009-05-04 10:40:00,33.01,33.01,32.79,32.85,163200.0,18.9702,18.9702,18.8437,18.8782,163200.0
2009-05-04 10:45:00,32.84,32.92,32.8,32.91,184100.0,18.8725,18.9185,18.8495,18.9127,184100.0
2009-05-04 10:50:00,32.9,32.95,32.84,32.87,156600.0,18.907,18.9357,18.8725,18.8897,156600.0
2009-05-04 10:55:00,32.87,32.88,32.75,32.76,457300.0,18.8897,18.8955,18.8208,18.8265,457300.0
2009-05-04 11:00:00,32.76,32.88,32.75,32.83,422000.0,18.8265,18.8955,18.8208,18.8667,422000.0
2009-05-04 11:05:00,32.82,32.87,32.62,32.62,457100.0,18.861,18.8897,18.746,18.746,457100.0
2009-05-04 11:10:00,32.63,32.76,32.62,32.73,303900.0,18.7518,18.8265,18.746,18.8093,303900.0
2009-05-04 11:15:00,32.72,32.77,32.66,32.69,301700.0,18.8035,18.8323,18.769,18.7863,301700.0
2009-05-04 11:20:00,32.68,32.76,32.64,32.69,241300.0,18.7805,18.8265,18.7575,18.7863,241300.0
2009-05-04 11:25:00,32.7,32.78,32.68,32.76,214100.0,18.792,18.838,18.7805,18.8265,214100.0
2009-05-04 11:30:00,32.78,32.88,32.7,32.86,159700.0,18.838,18.8955,18.792,18.884,159700.0
2009-05-04 11:35:00,32.85,32.86,32.75,32.79,243700.0,18.8782,18.884,18.8208,18.8437,243700.0
2009-05-04 11:40:00,32.8,32.8,32.56,32.59,630900.0,18.8495,18.8495,18.7116,18.7288,630900.0
2009-05-04 11:45:00,32.59,32.64,32.48,32.49,342700.0,18.7288,18.7575,18.6656,18.6713,342700.0
2009-05-04 11:50:00,32.49,32.52,32.45,32.47,208000.0,18.6713,18.6886,18.6484,18.6598,208000.0
2009-05-04 11:55:00,32.47,32.56,32.46,32.53,238300.0,18.6598,18.7116,18.6541,18.6943,238300.0
2009-05-04 12:00:00,32.53,32.74,32.52,32.72,255700.0,18.6943,18.815,18.6886,18.8035,255700.0
2009-05-04 12:05:00,32.72,32.74,32.54,32.57,236000.0,18.8035,18.815,18.7001,18.7173,236000.0
2009-05-04 12:10:00,32.57,32.66,32.48,32.53,274500.0,18.7173,18.769,18.6656,18.6943,274500.0
2009-05-04 12:15:00,32.53,32.55,32.43,32.5,365000.0,18.6943,18.7058,18.6369,18.6771,365000.0
2009-05-04 12:20:00,32.49,32.55,32.36,32.4,447200.0,18.6713,18.7058,18.5966,18.6196,447200.0
2009-05-04 12:25:00,32.41,32.51,32.34,32.42,403000.0,18.6254,18.6828,18.5851,18.6311,403000.0
2009-05-04 12:30:00,32.42,32.47,32.33,32.39,236400.0,18.6311,18.6598,18.5794,18.6139,236400.0
2009-05-04 12:35:00,32.37,32.45,32.34,32.38,280200.0,18.6024,18.6484,18.5851,18.6081,280200.0
2009-05-04 12:40:00,32.38,32.51,32.35,32.48,301400.0,18.6081,18.6828,18.5909,18.6656,301400.0
2009-05-04 12:45:00,32.47,32.6,32.46,32.56,230400.0,18.6598,18.7346,18.6541,18.7116,230400.0
2009-05-04 12:50:00,32.56,32.61,32.49,32.58,216600.0,18.7116,18.7403,18.6713,18.7231,216600.0
2009-05-04 12:55:00,32.59,32.68,32.55,32.62,194600.0,18.7288,18.7805,18.7058,18.746,194600.0
2009-05-04 13:00:00,32.62,32.68,32.53,32.68,204500.0,18.746,18.7805,18.6943,18.7805,204500.0
2009-05-04 13:05:00,32.68,32.77,32.67,32.7,289200.0,18.7805,18.8323,18.7748,18.792,289200.0
2009-05-04 13:10:00,32.69,32.75,32.67,32.72,170700.0,18.7863,18.8208,18.7748,18.8035,170700.0
2009-05-04 13:15:00,32.74,32.74,32.64,32.67,145300.0,18.815,18.815,18.7575,18.7748,145300.0
2009-05-04 13:20:00,32.67,32.81,32.65,32.79,261500.0,18.7748,18.8552,18.7633,18.8437,261500.0
2009-05-04 13:25:00,32.78,32.81,32.74,32.8,265700.0,18.838,18.8552,18.815,18.8495,265700.0
2009-05-04 13:30:00,32.79,32.97,32.79,32.94,382200.0,18.8437,18.9472,18.8437,18.9299,382200.0
2009-05-04 13:35:00,32.94,32.98,32.88,32.91,322700.0,18.9299,18.9529,18.8955,18.9127,322700.0
2009-05-04 13:40:00,32.91,32.95,32.81,32.85,388700.0,18.9127,18.9357,18.8552,18.8782,388700.0
2009-05-04 13:45:00,32.85,32.92,32.82,32.9,536600.0,18.8782,18.9185,18.861,18.907,536600.0
2009-05-04 13:50:00,32.9,32.99,32.86,32.87,300300.0,18.907,18.9587,18.884,18.8897,300300.0
2009-05-04 13:55:00,32.87,32.96,32.85,32.96,317100.0,18.8897,18.9414,18.8782,18.9414,317100.0
2009-05-04 14:00:00,32.96,33.06,32.91,33.03,683100.0,18.9414,18.9989,18.9127,18.9817,683100.0
2009-05-04 14:05:00,33.03,33.05,32.9,32.95,492600.0,18.9817,18.9932,18.907,18.9357,492600.0
2009-05-04 14:10:00,32.96,33.03,32.92,33.03,287000.0,18.9414,18.9817,18.9185,18.9817,287000.0
2009-05-04 14:15:00,33.02,33.12,33.0,33.1,514700.0,18.9759,19.0334,18.9644,19.0219,514700.0
2009-05-04 14:20:00,33.11,33.18,33.09,33.16,560100.0,19.0276,19.0679,19.0161,19.0564,560100.0
2009-05-04 14:25:00,33.17,33.29,33.12,33.27,580200.0,19.0621,19.1311,19.0334,19.1196,580200.0
2009-05-04 14:30:00,33.27,33.35,33.24,33.3,549800.0,19.1196,19.1656,19.1023,19.1368,549800.0
2009-05-04 14:35:00,33.3,33.37,33.19,33.23,748800.0,19.1368,19.1771,19.0736,19.0966,748800.0
2009-05-04 14:40:00,33.23,33.35,33.2,33.35,587500.0,19.0966,19.1656,19.0794,19.1656,587500.0
2009-05-04 14:45:00,33.35,33.41,33.23,33.33,743500.0,19.1656,19.2,19.0966,19.1541,743500.0
2009-05-04 14:50:00,33.34,33.36,33.23,33.26,737200.0,19.1598,19.1713,19.0966,19.1138,737200.0
2009-05-04 14:55:00,33.26,33.33,33.13,33.22,661500.0,19.1138,19.1541,19.0391,19.0909,661500.0
2009-05-04 15:00:00,33.21,33.46,33.21,33.45,890300.0,19.0851,19.2288,19.0851,19.223,890300.0
2009-05-04 15:05:00,33.46,33.72,33.46,33.62,1537000.0,19.2288,19.3782,19.2288,19.3207,1537000.0
2009-05-04 15:10:00,33.62,33.75,33.53,33.73,851600.0,19.3207,19.3954,19.269,19.3839,851600.0
2009-05-04 15:15:00,33.72,33.9,33.72,33.88,1323800.0,19.3782,19.4816,19.3782,19.4701,1323800.0
2009-05-04 15:20:00,33.87,33.93,33.7,33.71,711300.0,19.4644,19.4989,19.3667,19.3724,711300.0
2009-05-04 15:25:00,33.7,33.75,33.58,33.72,1168700.0,19.3667,19.3954,19.2977,19.3782,1168700.0
2009-05-04 15:30:00,33.72,33.9,33.58,33.6,1010500.0,19.3782,19.4816,19.2977,19.3092,1010500.0
2009-05-04 15:35:00,33.6,33.75,33.58,33.71,1052700.0,19.3092,19.3954,19.2977,19.3724,1052700.0
2009-05-04 15:40:00,33.71,33.93,33.68,33.89,1114400.0,19.3724,19.4989,19.3552,19.4759,1114400.0
2009-05-04 15:45:00,33.9,33.95,33.75,33.87,1114600.0,19.4816,19.5104,19.3954,19.4644,1114600.0
2009-05-04 15:50:00,33.88,34.43,33.88,34.36,3276400.0,19.4701,19.7862,19.4701,19.746,3276400.0
2009-05-04 15:55:00,34.36,34.65,34.32,34.62,7043300.0,19.746,19.9126,19.723,19.8954,7043300.0
2009-05-05 09:30:00,34.12,34.28,34.0,34.05,830500.0,19.6081,19.7,19.5391,19.5678,830500.0
2009-05-05 09:35:00,34.06,34.36,34.04,34.31,716200.0,19.5736,19.746,19.5621,19.7173,716200.0
2009-05-05 09:40:00,34.32,34.33,34.03,34.06,874000.0,19.723,19.7288,19.5563,19.5736,874000.0
2009-05-05 09:45:00,34.06,34.08,33.59,33.69,1093900.0,19.5736,19.5851,19.3035,19.361,1093900.0
2009-05-05 09:50:00,33.68,33.78,33.62,33.7,651000.0,19.3552,19.4127,19.3207,19.3667,651000.0
2009-05-05 09:55:00,33.71,33.89,33.69,33.79,760300.0,19.3724,19.4759,19.361,19.4184,760300.0
2009-05-05 10:00:00,33.8,34.04,33.75,33.93,1114500.0,19.4242,19.5621,19.3954,19.4989,1114500.0
2009-05-05 10:05:00,33.93,34.1,33.91,33.94,796600.0,19.4989,19.5966,19.4874,19.5046,796600.0
2009-05-05 10:10:00,33.93,34.03,33.9,33.98,681100.0,19.4989,19.5563,19.4816,19.5276,681100.0
2009-05-05 10:15:00,33.99,34.05,33.94,33.98,780000.0,19.5334,19.5678,19.5046,19.5276,780000.0
2009-05-05 10:20:00,33.98,34.0,33.82,33.87,737800.0,19.5276,19.5391,19.4357,19.4644,737800.0
2009-05-05 10:25:00,33.87,33.94,33.77,33.82,556200.0,19.4644,19.5046,19.4069,19.4357,556200.0
2009-05-05 10:30:00,33.81,33.81,33.6,33.61,450700.0,19.4299,19.4299,19.3092,19.315,450700.0
2009-05-05 10:35:00,33.61,33.66,33.5,33.58,549600.0,19.315,19.3437,19.2518,19.2977,549600.0
2009-05-05 10:40:00,33.59,33.6,33.45,33.6,405400.0,19.3035,19.3092,19.223,19.3092,405400.0
2009-05-05 10:45:00,33.59,33.67,33.48,33.53,456100.0,19.3035,19.3495,19.2403,19.269,456100.0
2009-05-05 10:50:00,33.53,33.66,33.48,33.65,387800.0,19.269,19.3437,19.2403,19.338,387800.0
2009-05-05 10:55:00,33.64,33.65,33.36,33.36,454200.0,19.3322,19.338,19.1713,19.1713,454200.0
2009-05-05 11:00:00,33.36,33.46,33.35,33.42,419700.0,19.1713,19.2288,19.1656,19.2058,419700.0
2009-05-05 11:05:00,33.44,33.54,33.43,33.5,261200.0,19.2173,19.2748,19.2115,19.2518,261200.0
2009-05-05 11:10:00,33.49,33.68,33.48,33.62,246900.0,19.246,19.3552,19.2403,19.3207,246900.0
2009-05-05 11:15:00,33.63,33.65,33.54,33.54,255500.0,19.3265,19.338,19.2748,19.2748,255500.0
2009-05-05 11:20:00,33.54,33.59,33.47,33.53,261900.0,19.2748,19.3035,19.2345,19.269,261900.0
2009-05-05 11:25:00,33.54,33.67,33.52,33.58,262500.0,19.2748,19.3495,19.2633,19.2977,262500.0
2009-05-05 11:30:00,33.58,33.68,33.56,33.65,480800.0,19.2977,19.3552,19.2862,19.338,480800.0
2009-05-05 11:35:00,33.64,33.85,33.61,33.79,401400.0,19.3322,19.4529,19.315,19.4184,401400.0
2009-05-05 11:40:00,33.79,33.87,33.77,33.86,244600.0,19.4184,19.4644,19.4069,19.4587,244600.0
2009-05-05 11:45:00,33.85,33.86,33.76,33.76,323500.0,19.4529,19.4587,19.4012,19.4012,323500.0
2009-05-05 11:50:00,33.77,33.79,33.66,33.67,563400.0,19.4069,19.4184,19.3437,19.3495,563400.0
2009-05-05 11:55:00,33.67,33.8,33.67,33.68,352100.0,19.3495,19.4242,19.3495,19.3552,352100.0
2009-05-05 12:00:00,33.68,33.7,33.56,33.58,373200.0,19.3552,19.3667,19.2862,19.2977,373200.0
2009-05-05 12:05:00,33.58,33.76,33.58,33.76,380300.0,19.2977,19.4012,19.2977,19.4012,380300.0
2009-05-05 12:10:00,33.76,33.76,33.63,33.67,175000.0,19.4012,19.4012,19.3265,19.3495,175000.0
2009-05-05 12:15:00,33.67,33.75,33.64,33.71,257700.0,19.3495,19.3954,19.3322,19.3724,257700.0
2009-05-05 12:20:00,33.71,33.74,33.58,33.59,213200.0,19.3724,19.3897,19.2977,19.3035,213200.0
2009-05-05 12:25:00,33.59,33.68,33.59,33.66,166900.0,19.3035,19.3552,19.3035,19.3437,166900.0
2009-05-05 12:30:00,33.66,33.67,33.49,33.53,335100.0,19.3437,19.3495,19.246,19.269,335100.0
2009-05-05 12:35:00,33.53,33.55,33.41,33.43,221000.0,19.269,19.2805,19.2,19.2115,221000.0
2009-05-05 12:40:00,33.43,33.45,33.31,33.34,317900.0,19.2115,19.223,19.1426,19.1598,317900.0
2009-05-05 12:45:00,33.34,33.48,33.34,33.47,253400.0,19.1598,19.2403,19.1598,19.2345,253400.0
2009-05-05 12:50:00,33.47,33.53,33.45,33.52,362300.0,19.2345,19.269,19.223,19.2633,362300.0
2009-05-05 12:55:00,33.52,33.67,33.51,33.57,325500.0,19.2633,19.3495,19.2575,19.292,325500.0
2009-05-05 13:00:00,33.58,33.64,33.51,33.61,224600.0,19.2977,19.3322,19.2575,19.315,224600.0
2009-05-05 13:05:00,33.62,33.78,33.62,33.7,256600.0,19.3207,19.4127,19.3207,19.3667,256600.0
2009-05-05 13:10:00,33.7,33.75,33.62,33.66,225700.0,19.3667,19.3954,19.3207,19.3437,225700.0
2009-05-05 13:15:00,33.65,33.73,33.55,33.72,419300.0,19.338,19.3839,19.2805,19.3782,419300.0
2009-05-05 13:20:00,33.73,33.77,33.62,33.65,353600.0,19.3839,19.4069,19.3207,19.338,353600.0
2009-05-05 13:25:00,33.65,33.74,33.62,33.65,322500.0,19.338,19.3897,19.3207,19.338,322500.0
2009-05-05 13:30:00,33.65,33.68,33.55,33.59,505700.0,19.338,19.3552,19.2805,19.3035,505700.0
2009-05-05 13:35:00,33.58,33.64,33.54,33.62,237800.0,19.2977,19.3322,19.2748,19.3207,237800.0
2009-05-05 13:40:00,33.62,33.69,33.59,33.65,398500.0,19.3207,19.361,19.3035,19.338,398500.0
2009-05-05 13:45:00,33.65,33.69,33.56,33.68,375200.0,19.338,19.361,19.2862,19.3552,375200.0
2009-05-05 13:50:00,33.68,33.74,33.66,33.73,326800.0,19.3552,19.3897,19.3437,19.3839,326800.0
2009-05-05 13:55:00,33.72,33.74,33.66,33.72,305500.0,19.3782,19.3897,19.3437,19.3782,305500.0
2009-05-05 14:00:00,33.72,33.72,33.6,33.62,437100.0,19.3782,19.3782,19.3092,19.3207,437100.0
2009-05-05 14:05:00,33.62,33.67,33.58,33.67,214300.0,19.3207,19.3495,19.2977,19.3495,214300.0
2009-05-05 14:10:00,33.67,33.74,33.62,33.67,534400.0,19.3495,19.3897,19.3207,19.3495,534400.0
2009-05-05 14:15:00,33.67,33.69,33.59,33.6,380400.0,19.3495,19.361,19.3035,19.3092,380400.0
2009-05-05 14:20:00,33.61,33.65,33.38,33.39,578900.0,19.315,19.338,19.1828,19.1886,578900.0
2009-05-05 14:25:00,33.38,33.44,33.31,33.37,837400.0,19.1828,19.2173,19.1426,19.1771,837400.0
2009-05-05 14:30:00,33.36,33.37,33.24,33.35,806500.0,19.1713,19.1771,19.1023,19.1656,806500.0
2009-05-05 14:35:00,33.35,33.44,33.27,33.28,565200.0,19.1656,19.2173,19.1196,19.1253,565200.0
2009-05-05 14:40:00,33.29,33.36,33.26,33.33,554800.0,19.1311,19.1713,19.1138,19.1541,554800.0
2009-05-05 14:45:00,33.33,33.41,33.28,33.38,540600.0,19.1541,19.2,19.1253,19.1828,540600.0
2009-05-05 14:50:00,33.38,33.42,33.27,33.3,404700.0,19.1828,19.2058,19.1196,19.1368,404700.0
2009-05-05 14:55:00,33.3,33.38,33.2,33.21,379900.0,19.1368,19.1828,19.0794,19.0851,379900.0
2009-05-05 15:00:00,33.21,33.25,33.11,33.19,775700.0,19.0851,19.1081,19.0276,19.0736,775700.0
2009-05-05 15:05:00,33.18,33.42,33.17,33.33,795100.0,19.0679,19.2058,19.0621,19.1541,795100.0
2009-05-05 15:10:00,33.33,33.34,33.13,33.19,635200.0,19.1541,19.1598,19.0391,19.0736,635200.0
2009-05-05 15:15:00,33.19,33.26,33.13,33.23,586200.0,19.0736,19.1138,19.0391,19.0966,586200.0
2009-05-05 15:20:00,33.23,33.25,33.1,33.12,680500.0,19.0966,19.1081,19.0219,19.0334,680500.0
2009-05-05 15:25:00,33.12,33.22,33.1,33.19,747700.0,19.0334,19.0909,19.0219,19.0736,747700.0
2009-05-05 15:30:00,33.19,33.66,33.19,33.57,964700.0,19.0736,19.3437,19.0736,19.292,964700.0
2009-05-05 15:35:00,33.57,33.83,33.55,33.64,1374500.0,19.292,19.4414,19.2805,19.3322,1374500.0
2009-05-05 15:40:00,33.65,33.97,33.64,33.9,1113500.0,19.338,19.5219,19.3322,19.4816,1113500.0
2009-05-05 15:45:00,33.9,34.08,33.83,33.97,1229500.0,19.4816,19.5851,19.4414,19.5219,1229500.0
2009-05-05 15:50:00,33.95,34.02,33.49,33.6,1383800.0,19.5104,19.5506,19.246,19.3092,1383800.0
2009-05-05 15:55:00,33.6,33.62,33.3,33.4,3700700.0,19.3092,19.3207,19.1368,19.1943,3700700.0
2009-05-05 16:00:00,33.48,33.72,33.4,33.57,101600.0,19.2403,19.3782,19.1943,19.292,101600.0
2009-05-05 16:05:00,33.62,33.65,33.62,33.65,31100.0,19.3207,19.338,19.3207,19.338,31100.0
2009-05-05 16:10:00,33.58,33.65,33.57,33.58,4000.0,19.2977,19.338,19.292,19.2977,4000.0
2009-05-06 09:30:00,34.18,34.29,34.05,34.15,805900.0,19.6425,19.7058,19.5678,19.6253,805900.0
2009-05-06 09:35:00,34.14,34.21,33.96,34.11,661100.0,19.6196,19.6598,19.5161,19.6023,661100.0
2009-05-06 09:40:00,34.11,34.15,34.0,34.15,668300.0,19.6023,19.6253,19.5391,19.6253,668300.0
2009-05-06 09:45:00,34.16,34.19,34.01,34.12,552300.0,19.6311,19.6483,19.5449,19.6081,552300.0
2009-05-06 09:50:00,34.12,34.25,34.01,34.18,578500.0,19.6081,19.6828,19.5449,19.6425,578500.0
2009-05-06 09:55:00,34.19,34.49,34.19,34.36,1205500.0,19.6483,19.8207,19.6483,19.746,1205500.0
2009-05-06 10:00:00,34.37,34.52,34.16,34.22,690500.0,19.7517,19.8379,19.6311,19.6655,690500.0
2009-05-06 10:05:00,34.22,34.23,34.02,34.1,683000.0,19.6655,19.6713,19.5506,19.5966,683000.0
2009-05-06 10:10:00,34.09,34.23,34.06,34.1,495500.0,19.5908,19.6713,19.5736,19.5966,495500.0
2009-05-06 10:15:00,34.12,34.17,33.78,33.79,797500.0,19.6081,19.6368,19.4127,19.4184,797500.0
2009-05-06 10:20:00,33.79,33.86,33.46,33.5,507600.0,19.4184,19.4587,19.2288,19.2518,507600.0
2009-05-06 10:25:00,33.5,33.73,33.19,33.24,768500.0,19.2518,19.3839,19.0736,19.1023,768500.0
2009-05-06 10:30:00,33.23,33.39,33.04,33.23,1135200.0,19.0966,19.1886,18.9874,19.0966,1135200.0
2009-05-06 10:35:00,33.23,33.32,33.2,33.27,493100.0,19.0966,19.1483,19.0794,19.1196,493100.0
2009-05-06 10:40:00,33.27,33.32,33.1,33.14,288400.0,19.1196,19.1483,19.0219,19.0449,288400.0
2009-05-06 10:45:00,33.15,33.24,33.05,33.06,306000.0,19.0506,19.1023,18.9932,18.9989,306000.0
2009-05-06 10:50:00,33.09,33.22,33.08,33.15,176300.0,19.0161,19.0909,19.0104,19.0506,176300.0
2009-05-06 10:55:00,33.14,33.52,33.13,33.48,290100.0,19.0449,19.2633,19.0391,19.2403,290100.0
2009-05-06 11:00:00,33.48,33.61,33.41,33.54,320700.0,19.2403,19.315,19.2,19.2748,320700.0
2009-05-06 11:05:00,33.56,33.6,33.36,33.39,360800.0,19.2862,19.3092,19.1713,19.1886,360800.0
2009-05-06 11:10:00,33.38,33.47,33.35,33.38,165000.0,19.1828,19.2345,19.1656,19.1828,165000.0
2009-05-06 11:15:00,33.38,33.41,33.2,33.21,209400.0,19.1828,19.2,19.0794,19.0851,209400.0
2009-05-06 11:20:00,33.2,33.27,33.11,33.15,420100.0,19.0794,19.1196,19.0276,19.0506,420100.0
2009-05-06 11:25:00,33.15,33.28,33.14,33.25,450300.0,19.0506,19.1253,19.0449,19.1081,450300.0
2009-05-06 11:30:00,33.25,33.35,33.18,33.27,446900.0,19.1081,19.1656,19.0679,19.1196,446900.0
2009-05-06 11:35:00,33.27,33.34,33.26,33.29,449600.0,19.1196,19.1598,19.1138,19.1311,449600.0
2009-05-06 11:40:00,33.29,33.33,33.24,33.32,241400.0,19.1311,19.1541,19.1023,19.1483,241400.0
2009-05-06 11:45:00,33.31,33.34,33.25,33.31,162700.0,19.1426,19.1598,19.1081,19.1426,162700.0
2009-05-06 11:50:00,33.32,33.36,33.29,33.3,182000.0,19.1483,19.1713,19.1311,19.1368,182000.0
2009-05-06 11:55:00,33.3,33.5,33.28,33.47,350600.0,19.1368,19.2518,19.1253,19.2345,350600.0
2009-05-06 12:00:00,33.47,33.56,33.45,33.48,272000.0,19.2345,19.2862,19.223,19.2403,272000.0
2009-05-06 12:05:00,33.48,33.55,33.44,33.49,236800.0,19.2403,19.2805,19.2173,19.246,236800.0
2009-05-06 12:10:00,33.5,33.54,33.44,33.49,222000.0,19.2518,19.2748,19.2173,19.246,222000.0
2009-05-06 12:15:00,33.49,33.62,33.49,33.57,321900.0,19.246,19.3207,19.246,19.292,321900.0
2009-05-06 12:20:00,33.58,33.61,33.51,33.56,257100.0,19.2977,19.315,19.2575,19.2862,257100.0
2009-05-06 12:25:00,33.56,33.81,33.56,33.8,414900.0,19.2862,19.4299,19.2862,19.4242,414900.0
2009-05-06 12:30:00,33.81,33.83,33.73,33.79,562200.0,19.4299,19.4414,19.3839,19.4184,562200.0
2009-05-06 12:35:00,33.79,33.85,33.75,33.78,344100.0,19.4184,19.4529,19.3954,19.4127,344100.0
2009-05-06 12:40:00,33.78,33.82,33.68,33.69,134200.0,19.4127,19.4357,19.3552,19.361,134200.0
2009-05-06 12:45:00,33.69,33.79,33.68,33.76,164700.0,19.361,19.4184,19.3552,19.4012,164700.0
2009-05-06 12:50:00,33.76,33.82,33.75,33.81,107000.0,19.4012,19.4357,19.3954,19.4299,107000.0
2009-05-06 12:55:00,33.81,33.84,33.65,33.69,210000.0,19.4299,19.4472,19.338,19.361,210000.0
2009-05-06 13:00:00,33.69,33.72,33.52,33.57,336900.0,19.361,19.3782,19.2633,19.292,336900.0
2009-05-06 13:05:00,33.56,33.62,33.49,33.51,272700.0,19.2862,19.3207,19.246,19.2575,272700.0
2009-05-06 13:10:00,33.5,33.51,33.4,33.49,392700.0,19.2518,19.2575,19.1943,19.246,392700.0
2009-05-06 13:15:00,33.48,33.52,33.43,33.51,160200.0,19.2403,19.2633,19.2115,19.2575,160200.0
2009-05-06 13:20:00,33.52,33.66,33.43,33.49,335000.0,19.2633,19.3437,19.2115,19.246,335000.0
2009-05-06 13:25:00,33.51,33.56,33.39,33.39,280200.0,19.2575,19.2862,19.1886,19.1886,280200.0
2009-05-06 13:30:00,33.39,33.53,33.34,33.49,434000.0,19.1886,19.269,19.1598,19.246,434000.0
2009-05-06 13:35:00,33.5,33.55,33.39,33.4,472400.0,19.2518,19.2805,19.1886,19.1943,472400.0
2009-05-06 13:40:00,33.4,33.48,33.34,33.46,470200.0,19.1943,19.2403,19.1598,19.2288,470200.0
2009-05-06 13:45:00,33.45,33.62,33.45,33.48,381500.0,19.223,19.3207,19.223,19.2403,381500.0
2009-05-06 13:50:00,33.48,33.64,33.43,33.6,455800.0,19.2403,19.3322,19.2115,19.3092,455800.0
2009-05-06 13:55:00,33.6,33.76,33.59,33.76,719900.0,19.3092,19.4012,19.3035,19.4012,719900.0
2009-05-06 14:00:00,33.77,33.92,33.77,33.83,443900.0,19.4069,19.4931,19.4069,19.4414,443900.0
2009-05-06 14:05:00,33.82,34.0,33.78,34.0,749700.0,19.4357,19.5391,19.4127,19.5391,749700.0
2009-05-06 14:10:00,33.99,34.04,33.88,33.94,554000.0,19.5334,19.5621,19.4701,19.5046,554000.0
2009-05-06 14:15:00,33.95,34.03,33.9,33.96,429000.0,19.5104,19.5563,19.4816,19.5161,429000.0
2009-05-06 14:20:00,33.97,34.33,33.97,34.3,550700.0,19.5219,19.7288,19.5219,19.7115,550700.0
2009-05-06 14:25:00,34.3,34.47,34.22,34.44,638300.0,19.7115,19.8092,19.6655,19.792,638300.0
2009-05-06 14:30:00,34.46,34.59,34.45,34.5,733400.0,19.8035,19.8782,19.7977,19.8264,733400.0
2009-05-06 14:35:00,34.5,34.53,34.36,34.45,519000.0,19.8264,19.8437,19.746,19.7977,519000.0
2009-05-06 14:40:00,34.45,34.48,34.19,34.27,779300.0,19.7977,19.815,19.6483,19.6943,779300.0
2009-05-06 14:45:00,34.27,34.53,34.26,34.51,692100.0,19.6943,19.8437,19.6885,19.8322,692100.0
2009-05-06 14:50:00,34.51,34.69,34.47,34.64,549000.0,19.8322,19.9356,19.8092,19.9069,549000.0
2009-05-06 14:55:00,34.65,34.83,34.51,34.63,1138200.0,19.9126,20.0161,19.8322,19.9012,1138200.0
2009-05-06 15:00:00,34.63,34.77,34.41,34.57,1015600.0,19.9012,19.9816,19.7747,19.8667,1015600.0
2009-05-06 15:05:00,34.56,34.67,34.46,34.65,816600.0,19.8609,19.9241,19.8035,19.9126,816600.0
2009-05-06 15:10:00,34.64,34.66,34.42,34.47,855400.0,19.9069,19.9184,19.7805,19.8092,855400.0
2009-05-06 15:15:00,34.46,34.5,34.27,34.31,522100.0,19.8035,19.8264,19.6943,19.7173,522100.0
2009-05-06 15:20:00,34.31,34.42,33.92,33.94,971100.0,19.7173,19.7805,19.4931,19.5046,971100.0
2009-05-06 15:25:00,33.94,33.99,33.67,33.95,1354900.0,19.5046,19.5334,19.3495,19.5104,1354900.0
2009-05-06 15:30:00,33.95,34.2,33.84,34.13,821300.0,19.5104,19.654,19.4472,19.6138,821300.0
2009-05-06 15:35:00,34.13,34.32,33.92,34.05,895000.0,19.6138,19.723,19.4931,19.5678,895000.0
2009-05-06 15:40:00,34.05,34.47,34.04,34.32,1046300.0,19.5678,19.8092,19.5621,19.723,1046300.0
2009-05-06 15:45:00,34.31,34.54,33.74,34.53,1420700.0,19.7173,19.8494,19.3897,19.8437,1420700.0
2009-05-06 15:50:00,34.53,34.73,34.25,34.4,1798200.0,19.8437,19.9586,19.6828,19.769,1798200.0
2009-05-06 15:55:00,34.4,34.69,34.38,34.62,3164800.0,19.769,19.9356,19.7575,19.8954,3164800.0
2009-05-07 09:30:00,35.06,35.08,34.83,34.88,1239700.0,20.1483,20.1598,20.0161,20.0448,1239700.0
2009-05-07 09:35:00,34.88,35.01,34.76,34.82,1497300.0,20.0448,20.1195,19.9759,20.0103,1497300.0
2009-05-07 09:40:00,34.82,34.91,34.55,34.55,1068500.0,20.0103,20.0621,19.8552,19.8552,1068500.0
2009-05-07 09:45:00,34.55,34.63,34.16,34.17,1000800.0,19.8552,19.9012,19.6311,19.6368,1000800.0
2009-05-07 09:50:00,34.17,34.28,34.08,34.24,1063800.0,19.6368,19.7,19.5851,19.677,1063800.0
2009-05-07 09:55:00,34.24,34.43,34.21,34.34,846100.0,19.677,19.7862,19.6598,19.7345,846100.0
2009-05-07 10:00:00,34.34,34.45,34.15,34.19,708400.0,19.7345,19.7977,19.6253,19.6483,708400.0
2009-05-07 10:05:00,34.18,34.21,33.82,33.85,1673900.0,19.6425,19.6598,19.4357,19.4529,1673900.0
2009-05-07 10:10:00,33.85,33.94,33.7,33.71,1215600.0,19.4529,19.5046,19.3667,19.3724,1215600.0
2009-05-07 10:15:00,33.71,34.1,33.67,34.04,568100.0,19.3724,19.5966,19.3495,19.5621,568100.0
2009-05-07 10:20:00,34.04,34.06,33.74,33.74,460600.0,19.5621,19.5736,19.3897,19.3897,460600.0
2009-05-07 10:25:00,33.74,33.84,33.6,33.62,803300.0,19.3897,19.4472,19.3092,19.3207,803300.0
2009-05-07 10:30:00,33.62,33.65,33.47,33.56,940700.0,19.3207,19.338,19.2345,19.2862,940700.0
2009-05-07 10:35:00,33.56,33.73,33.44,33.67,540900.0,19.2862,19.3839,19.2173,19.3495,540900.0
2009-05-07 10:40:00,33.73,33.83,33.67,33.78,484400.0,19.3839,19.4414,19.3495,19.4127,484400.0
2009-05-07 10:45:00,33.78,33.91,33.77,33.9,223700.0,19.4127,19.4874,19.4069,19.4816,223700.0
2009-05-07 10:50:00,33.9,34.0,33.85,33.96,266000.0,19.4816,19.5391,19.4529,19.5161,266000.0
2009-05-07 10:55:00,33.96,33.99,33.81,33.86,276600.0,19.5161,19.5334,19.4299,19.4587,276600.0
2009-05-07 11:00:00,33.86,33.87,33.55,33.56,418200.0,19.4587,19.4644,19.2805,19.2862,418200.0
2009-05-07 11:05:00,33.56,33.59,33.47,33.47,274000.0,19.2862,19.3035,19.2345,19.2345,274000.0
2009-05-07 11:10:00,33.46,33.51,33.17,33.18,545100.0,19.2288,19.2575,19.0621,19.0679,545100.0
2009-05-07 11:15:00,33.18,33.37,33.13,33.24,626500.0,19.0679,19.1771,19.0391,19.1023,626500.0
2009-05-07 11:20:00,33.24,33.44,33.22,33.39,659500.0,19.1023,19.2173,19.0909,19.1886,659500.0
2009-05-07 11:25:00,33.39,33.53,33.35,33.51,295700.0,19.1886,19.269,19.1656,19.2575,295700.0
2009-05-07 11:30:00,33.51,33.52,33.35,33.4,308200.0,19.2575,19.2633,19.1656,19.1943,308200.0
2009-05-07 11:35:00,33.4,33.57,33.39,33.44,297300.0,19.1943,19.292,19.1886,19.2173,297300.0
2009-05-07 11:40:00,33.45,33.51,33.4,33.42,329600.0,19.223,19.2575,19.1943,19.2058,329600.0
2009-05-07 11:45:00,33.41,33.41,33.34,33.36,235100.0,19.2,19.2,19.1598,19.1713,235100.0
2009-05-07 11:50:00,33.36,33.64,33.34,33.53,540500.0,19.1713,19.3322,19.1598,19.269,540500.0
2009-05-07 11:55:00,33.56,33.58,33.39,33.48,398800.0,19.2862,19.2977,19.1886,19.2403,398800.0
2009-05-07 12:00:00,33.47,33.48,33.35,33.35,290900.0,19.2345,19.2403,19.1656,19.1656,290900.0
2009-05-07 12:05:00,33.34,33.34,33.26,33.28,336000.0,19.1598,19.1598,19.1138,19.1253,336000.0
2009-05-07 12:10:00,33.28,33.47,33.28,33.44,507400.0,19.1253,19.2345,19.1253,19.2173,507400.0
2009-05-07 12:15:00,33.44,33.46,33.39,33.4,176900.0,19.2173,19.2288,19.1886,19.1943,176900.0
2009-05-07 12:20:00,33.4,33.58,33.38,33.57,207200.0,19.1943,19.2977,19.1828,19.292,207200.0
2009-05-07 12:25:00,33.56,33.58,33.43,33.52,221200.0,19.2862,19.2977,19.2115,19.2633,221200.0
2009-05-07 12:30:00,33.49,33.58,33.49,33.54,230100.0,19.246,19.2977,19.246,19.2748,230100.0
2009-05-07 12:35:00,33.53,33.56,33.48,33.51,166000.0,19.269,19.2862,19.2403,19.2575,166000.0
2009-05-07 12:40:00,33.51,33.74,33.51,33.67,196200.0,19.2575,19.3897,19.2575,19.3495,196200.0
2009-05-07 12:45:00,33.67,33.67,33.48,33.51,248900.0,19.3495,19.3495,19.2403,19.2575,248900.0
2009-05-07 12:50:00,33.51,33.53,33.45,33.5,138000.0,19.2575,19.269,19.223,19.2518,138000.0
2009-05-07 12:55:00,33.51,33.57,33.49,33.56,244000.0,19.2575,19.292,19.246,19.2862,244000.0
2009-05-07 13:00:00,33.57,33.6,33.36,33.4,523000.0,19.292,19.3092,19.1713,19.1943,523000.0
2009-05-07 13:05:00,33.41,33.43,33.21,33.26,576200.0,19.2,19.2115,19.0851,19.1138,576200.0
2009-05-07 13:10:00,33.27,33.31,33.15,33.16,357600.0,19.1196,19.1426,19.0506,19.0564,357600.0
2009-05-07 13:15:00,33.16,33.16,33.06,33.13,422200.0,19.0564,19.0564,18.9989,19.0391,422200.0
2009-05-07 13:20:00,33.12,33.19,33.04,33.05,512300.0,19.0334,19.0736,18.9874,18.9932,512300.0
2009-05-07 13:25:00,33.04,33.04,32.96,32.97,554800.0,18.9874,18.9874,18.9414,18.9472,554800.0
2009-05-07 13:30:00,32.96,33.01,32.8,32.86,721600.0,18.9414,18.9702,18.8495,18.884,721600.0
2009-05-07 13:35:00,32.86,32.97,32.81,32.82,446200.0,18.884,18.9472,18.8552,18.861,446200.0
2009-05-07 13:40:00,32.81,32.82,32.66,32.71,658200.0,18.8552,18.861,18.769,18.7978,658200.0
2009-05-07 13:45:00,32.71,32.81,32.66,32.74,505900.0,18.7978,18.8552,18.769,18.815,505900.0
2009-05-07 13:50:00,32.75,32.75,32.59,32.72,620800.0,18.8208,18.8208,18.7288,18.8035,620800.0
2009-05-07 13:55:00,32.72,33.06,32.7,33.0,807500.0,18.8035,18.9989,18.792,18.9644,807500.0
2009-05-07 14:00:00,32.99,32.99,32.66,32.69,746500.0,18.9587,18.9587,18.769,18.7863,746500.0
2009-05-07 14:05:00,32.69,33.02,32.69,32.92,594500.0,18.7863,18.9759,18.7863,18.9185,594500.0
2009-05-07 14:10:00,32.92,32.94,32.6,32.61,441500.0,18.9185,18.9299,18.7346,18.7403,441500.0
2009-05-07 14:15:00,32.61,32.69,32.56,32.58,639000.0,18.7403,18.7863,18.7116,18.7231,639000.0
2009-05-07 14:20:00,32.57,32.67,32.56,32.59,422600.0,18.7173,18.7748,18.7116,18.7288,422600.0
2009-05-07 14:25:00,32.59,32.83,32.55,32.81,842300.0,18.7288,18.8667,18.7058,18.8552,842300.0
2009-05-07 14:30:00,32.81,32.82,32.53,32.57,510000.0,18.8552,18.861,18.6943,18.7173,510000.0
2009-05-07 14:35:00,32.57,32.66,32.47,32.5,514200.0,18.7173,18.769,18.6598,18.6771,514200.0
2009-05-07 14:40:00,32.5,32.51,32.4,32.42,682000.0,18.6771,18.6828,18.6196,18.6311,682000.0
2009-05-07 14:45:00,32.42,32.52,32.39,32.5,805000.0,18.6311,18.6886,18.6139,18.6771,805000.0
2009-05-07 14:50:00,32.5,32.6,32.35,32.35,604000.0,18.6771,18.7346,18.5909,18.5909,604000.0
2009-05-07 14:55:00,32.34,32.46,32.3,32.33,709900.0,18.5851,18.6541,18.5622,18.5794,709900.0
2009-05-07 15:00:00,32.32,32.54,32.25,32.29,958600.0,18.5736,18.7001,18.5334,18.5564,958600.0
2009-05-07 15:05:00,32.3,32.3,32.14,32.2,1191600.0,18.5622,18.5622,18.4702,18.5047,1191600.0
2009-05-07 15:10:00,32.19,32.22,32.0,32.03,866600.0,18.4989,18.5162,18.3897,18.407,866600.0
2009-05-07 15:15:00,32.03,32.2,31.98,32.17,1159700.0,18.407,18.5047,18.3783,18.4874,1159700.0
2009-05-07 15:20:00,32.17,32.49,32.13,32.24,1092500.0,18.4874,18.6713,18.4645,18.5277,1092500.0
2009-05-07 15:25:00,32.25,32.66,32.18,32.48,782100.0,18.5334,18.769,18.4932,18.6656,782100.0
2009-05-07 15:30:00,32.48,32.53,32.03,32.03,1477900.0,18.6656,18.6943,18.407,18.407,1477900.0
2009-05-07 15:35:00,32.03,32.16,31.79,31.9,1608300.0,18.407,18.4817,18.2691,18.3323,1608300.0
2009-05-07 15:40:00,31.91,32.25,31.87,32.23,1761200.0,18.338,18.5334,18.315,18.5219,1761200.0
2009-05-07 15:45:00,32.23,32.56,32.19,32.47,1391900.0,18.5219,18.7116,18.4989,18.6598,1391900.0
2009-05-07 15:50:00,32.47,32.5,32.13,32.36,2179200.0,18.6598,18.6771,18.4645,18.5966,2179200.0
2009-05-07 15:55:00,32.36,32.63,32.16,32.58,5907800.0,18.5966,18.7518,18.4817,18.7231,5907800.0
2009-05-08 09:30:00,33.15,33.4,33.12,33.32,774500.0,19.0506,19.1943,19.0334,19.1483,774500.0
2009-05-08 09:35:00,33.33,33.35,32.75,33.14,618200.0,19.1541,19.1656,18.8208,19.0449,618200.0
2009-05-08 09:40:00,33.14,33.35,33.1,33.25,445600.0,19.0449,19.1656,19.0219,19.1081,445600.0
2009-05-08 09:45:00,33.25,33.44,33.25,33.38,996400.0,19.1081,19.2173,19.1081,19.1828,996400.0
2009-05-08 09:50:00,33.38,33.47,33.19,33.32,920200.0,19.1828,19.2345,19.0736,19.1483,920200.0
2009-05-08 09:55:00,33.31,33.42,33.19,33.2,700200.0,19.1426,19.2058,19.0736,19.0794,700200.0
2009-05-08 10:00:00,33.22,33.32,33.12,33.25,866900.0,19.0909,19.1483,19.0334,19.1081,866900.0
2009-05-08 10:05:00,33.25,33.25,32.99,33.06,580100.0,19.1081,19.1081,18.9587,18.9989,580100.0
2009-05-08 10:10:00,33.06,33.06,32.85,32.95,515200.0,18.9989,18.9989,18.8782,18.9357,515200.0
2009-05-08 10:15:00,32.95,32.95,32.68,32.81,632300.0,18.9357,18.9357,18.7805,18.8552,632300.0
2009-05-08 10:20:00,32.79,32.92,32.71,32.81,530200.0,18.8437,18.9185,18.7978,18.8552,530200.0
2009-05-08 10:25:00,32.8,32.93,32.71,32.91,378500.0,18.8495,18.9242,18.7978,18.9127,378500.0
2009-05-08 10:30:00,32.91,33.17,32.83,33.16,452500.0,18.9127,19.0621,18.8667,19.0564,452500.0
2009-05-08 10:35:00,33.16,33.16,32.85,33.05,778800.0,19.0564,19.0564,18.8782,18.9932,778800.0
2009-05-08 10:40:00,33.05,33.09,32.99,33.02,343100.0,18.9932,19.0161,18.9587,18.9759,343100.0
2009-05-08 10:45:00,33.03,33.13,32.97,33.01,361000.0,18.9817,19.0391,18.9472,18.9702,361000.0
2009-05-08 10:50:00,33.01,33.09,32.89,33.09,266600.0,18.9702,19.0161,18.9012,19.0161,266600.0
2009-05-08 10:55:00,33.1,33.17,33.08,33.13,331100.0,19.0219,19.0621,19.0104,19.0391,331100.0
2009-05-08 11:00:00,33.12,33.4,33.12,33.3,458500.0,19.0334,19.1943,19.0334,19.1368,458500.0
2009-05-08 11:05:00,33.3,33.4,33.28,33.36,415500.0,19.1368,19.1943,19.1253,19.1713,415500.0
2009-05-08 11:10:00,33.36,33.45,33.24,33.27,389600.0,19.1713,19.223,19.1023,19.1196,389600.0
2009-05-08 11:15:00,33.28,33.63,33.2,33.54,633700.0,19.1253,19.3265,19.0794,19.2748,633700.0
2009-05-08 11:20:00,33.55,33.57,33.33,33.36,328000.0,19.2805,19.292,19.1541,19.1713,328000.0
2009-05-08 11:25:00,33.36,33.44,33.28,33.32,235400.0,19.1713,19.2173,19.1253,19.1483,235400.0
2009-05-08 11:30:00,33.33,33.53,33.33,33.51,223000.0,19.1541,19.269,19.1541,19.2575,223000.0
2009-05-08 11:35:00,33.53,33.56,33.35,33.38,267600.0,19.269,19.2862,19.1656,19.1828,267600.0
2009-05-08 11:40:00,33.38,33.52,33.35,33.41,364900.0,19.1828,19.2633,19.1656,19.2,364900.0
2009-05-08 11:45:00,33.42,33.55,33.39,33.5,243300.0,19.2058,19.2805,19.1886,19.2518,243300.0
2009-05-08 11:50:00,33.5,33.61,33.48,33.53,481000.0,19.2518,19.315,19.2403,19.269,481000.0
2009-05-08 11:55:00,33.53,33.61,33.5,33.6,229100.0,19.269,19.315,19.2518,19.3092,229100.0
2009-05-08 12:00:00,33.61,33.77,33.55,33.73,499500.0,19.315,19.4069,19.2805,19.3839,499500.0
2009-05-08 12:05:00,33.75,33.89,33.74,33.81,435200.0,19.3954,19.4759,19.3897,19.4299,435200.0
2009-05-08 12:10:00,33.79,33.9,33.79,33.85,449900.0,19.4184,19.4816,19.4184,19.4529,449900.0
2009-05-08 12:15:00,33.86,34.0,33.84,33.95,425500.0,19.4587,19.5391,19.4472,19.5104,425500.0
2009-05-08 12:20:00,33.95,34.0,33.8,33.86,544400.0,19.5104,19.5391,19.4242,19.4587,544400.0
2009-05-08 12:25:00,33.86,33.92,33.84,33.85,351200.0,19.4587,19.4931,19.4472,19.4529,351200.0
2009-05-08 12:30:00,33.85,33.99,33.83,33.94,504200.0,19.4529,19.5334,19.4414,19.5046,504200.0
2009-05-08 12:35:00,33.95,34.08,33.94,34.07,799800.0,19.5104,19.5851,19.5046,19.5793,799800.0
2009-05-08 12:40:00,34.07,34.12,34.02,34.11,545900.0,19.5793,19.6081,19.5506,19.6023,545900.0
2009-05-08 12:45:00,34.12,34.12,33.92,33.97,513700.0,19.6081,19.6081,19.4931,19.5219,513700.0
2009-05-08 12:50:00,33.96,33.98,33.89,33.96,427200.0,19.5161,19.5276,19.4759,19.5161,427200.0
2009-05-08 12:55:00,33.96,34.19,33.96,34.17,716700.0,19.5161,19.6483,19.5161,19.6368,716700.0
2009-05-08 13:00:00,34.16,34.31,34.14,34.3,885400.0,19.6311,19.7173,19.6196,19.7115,885400.0
2009-05-08 13:05:00,34.3,34.35,34.2,34.32,479000.0,19.7115,19.7402,19.654,19.723,479000.0
2009-05-08 13:10:00,34.33,34.35,34.23,34.34,391700.0,19.7288,19.7402,19.6713,19.7345,391700.0
2009-05-08 13:15:00,34.34,34.4,34.3,34.38,341000.0,19.7345,19.769,19.7115,19.7575,341000.0
2009-05-08 13:20:00,34.38,34.53,34.36,34.48,824800.0,19.7575,19.8437,19.746,19.815,824800.0
2009-05-08 13:25:00,34.48,34.52,34.39,34.41,430100.0,19.815,19.8379,19.7632,19.7747,430100.0
2009-05-08 13:30:00,34.41,34.43,34.21,34.24,536400.0,19.7747,19.7862,19.6598,19.677,536400.0
2009-05-08 13:35:00,34.23,34.34,34.22,34.3,378700.0,19.6713,19.7345,19.6655,19.7115,378700.0
2009-05-08 13:40:00,34.31,34.33,34.24,34.27,228200.0,19.7173,19.7288,19.677,19.6943,228200.0
2009-05-08 13:45:00,34.27,34.35,34.13,34.29,478300.0,19.6943,19.7402,19.6138,19.7058,478300.0
2009-05-08 13:50:00,34.3,34.3,34.15,34.25,351000.0,19.7115,19.7115,19.6253,19.6828,351000.0
2009-05-08 13:55:00,34.26,34.28,34.05,34.09,307200.0,19.6885,19.7,19.5678,19.5908,307200.0
2009-05-08 14:00:00,34.1,34.26,34.08,34.26,415600.0,19.5966,19.6885,19.5851,19.6885,415600.0
2009-05-08 14:05:00,34.26,34.44,34.26,34.4,638900.0,19.6885,19.792,19.6885,19.769,638900.0
2009-05-08 14:10:00,34.41,34.59,34.39,34.57,446300.0,19.7747,19.8782,19.7632,19.8667,446300.0
2009-05-08 14:15:00,34.57,34.68,34.54,34.67,621600.0,19.8667,19.9299,19.8494,19.9241,621600.0
2009-05-08 14:20:00,34.67,34.71,34.55,34.61,912600.0,19.9241,19.9471,19.8552,19.8897,912600.0
2009-05-08 14:25:00,34.61,34.7,34.56,34.6,651000.0,19.8897,19.9414,19.8609,19.8839,651000.0
2009-05-08 14:30:00,34.6,34.73,33.1,34.73,648100.0,19.8839,19.9586,19.0219,19.9586,648100.0
2009-05-08 14:35:00,34.73,34.86,34.69,34.85,677900.0,19.9586,20.0333,19.9356,20.0276,677900.0
2009-05-08 14:40:00,34.85,34.88,34.69,34.78,951600.0,20.0276,20.0448,19.9356,19.9874,951600.0
2009-05-08 14:45:00,34.79,35.01,34.75,34.95,1103100.0,19.9931,20.1195,19.9701,20.0851,1103100.0
2009-05-08 14:50:00,34.95,35.02,34.92,34.99,827700.0,20.0851,20.1253,20.0678,20.108,827700.0
2009-05-08 14:55:00,34.99,35.0,34.66,34.75,914200.0,20.108,20.1138,19.9184,19.9701,914200.0
2009-05-08 15:00:00,34.75,34.9,34.73,34.8,742300.0,19.9701,20.0563,19.9586,19.9988,742300.0
2009-05-08 15:05:00,34.8,34.81,34.46,34.68,1010800.0,19.9988,20.0046,19.8035,19.9299,1010800.0
2009-05-08 15:10:00,34.67,34.75,34.29,34.29,830000.0,19.9241,19.9701,19.7058,19.7058,830000.0
2009-05-08 15:15:00,34.28,34.47,34.1,34.27,1221000.0,19.7,19.8092,19.5966,19.6943,1221000.0
2009-05-08 15:20:00,34.33,34.61,34.32,34.47,1125700.0,19.7288,19.8897,19.723,19.8092,1125700.0
2009-05-08 15:25:00,34.46,34.67,34.44,34.5,676700.0,19.8035,19.9241,19.792,19.8264,676700.0
2009-05-08 15:30:00,34.51,34.62,34.24,34.42,1233400.0,19.8322,19.8954,19.677,19.7805,1233400.0
2009-05-08 15:35:00,34.41,34.65,34.37,34.52,1030600.0,19.7747,19.9126,19.7517,19.8379,1030600.0
2009-05-08 15:40:00,34.52,34.83,34.51,34.82,1807300.0,19.8379,20.0161,19.8322,20.0103,1807300.0
2009-05-08 15:45:00,34.83,34.99,34.72,34.95,1706400.0,20.0161,20.108,19.9529,20.0851,1706400.0
2009-05-08 15:50:00,34.94,35.0,34.58,34.84,2685600.0,20.0793,20.1138,19.8724,20.0218,2685600.0
2009-05-08 15:55:00,34.83,35.07,34.69,34.86,5996300.0,20.0161,20.154,19.9356,20.0333,5996300.0
2009-05-11 09:30:00,33.77,33.93,33.56,33.91,509400.0,19.4069,19.4989,19.2862,19.4874,509400.0
2009-05-11 09:35:00,33.93,34.01,33.84,33.93,689200.0,19.4989,19.5449,19.4472,19.4989,689200.0
2009-05-11 09:40:00,33.95,34.01,33.85,33.91,994200.0,19.5104,19.5449,19.4529,19.4874,994200.0
2009-05-11 09:45:00,33.91,33.91,33.55,33.6,777300.0,19.4874,19.4874,19.2805,19.3092,777300.0
2009-05-11 09:50:00,33.62,33.75,33.59,33.63,338800.0,19.3207,19.3954,19.3035,19.3265,338800.0
2009-05-11 09:55:00,33.63,33.78,33.6,33.67,392500.0,19.3265,19.4127,19.3092,19.3495,392500.0
2009-05-11 10:00:00,33.67,33.67,33.48,33.52,578300.0,19.3495,19.3495,19.2403,19.2633,578300.0
2009-05-11 10:05:00,33.52,33.74,33.51,33.72,507500.0,19.2633,19.3897,19.2575,19.3782,507500.0
2009-05-11 10:10:00,33.73,33.95,33.66,33.93,655700.0,19.3839,19.5104,19.3437,19.4989,655700.0
2009-05-11 10:15:00,33.92,33.93,33.78,33.88,409000.0,19.4931,19.4989,19.4127,19.4701,409000.0
2009-05-11 10:20:00,33.87,33.9,33.73,33.74,550300.0,19.4644,19.4816,19.3839,19.3897,550300.0
2009-05-11 10:25:00,33.75,33.92,33.74,33.82,453700.0,19.3954,19.4931,19.3897,19.4357,453700.0
2009-05-11 10:30:00,33.83,33.85,33.7,33.71,315400.0,19.4414,19.4529,19.3667,19.3724,315400.0
2009-05-11 10:35:00,33.72,33.92,33.7,33.88,225800.0,19.3782,19.4931,19.3667,19.4701,225800.0
2009-05-11 10:40:00,33.87,34.37,33.82,34.3,772200.0,19.4644,19.7517,19.4357,19.7115,772200.0
2009-05-11 10:45:00,34.28,34.29,34.07,34.13,666800.0,19.7,19.7058,19.5793,19.6138,666800.0
2009-05-11 10:50:00,34.11,34.22,34.05,34.22,252000.0,19.6023,19.6655,19.5678,19.6655,252000.0
2009-05-11 10:55:00,34.22,34.28,34.14,34.19,407100.0,19.6655,19.7,19.6196,19.6483,407100.0
2009-05-11 11:00:00,34.19,34.2,33.98,34.01,209200.0,19.6483,19.654,19.5276,19.5449,209200.0
2009-05-11 11:05:00,34.03,34.15,33.99,34.06,216900.0,19.5563,19.6253,19.5334,19.5736,216900.0
2009-05-11 11:10:00,34.04,34.3,34.01,34.26,524600.0,19.5621,19.7115,19.5449,19.6885,524600.0
2009-05-11 11:15:00,34.26,34.38,34.26,34.33,432700.0,19.6885,19.7575,19.6885,19.7288,432700.0
2009-05-11 11:20:00,34.32,34.33,34.15,34.22,190900.0,19.723,19.7288,19.6253,19.6655,190900.0
2009-05-11 11:25:00,34.22,34.23,34.09,34.15,204800.0,19.6655,19.6713,19.5908,19.6253,204800.0
2009-05-11 11:30:00,34.15,34.18,33.98,34.02,240900.0,19.6253,19.6425,19.5276,19.5506,240900.0
2009-05-11 11:35:00,34.03,34.05,33.99,34.02,191300.0,19.5563,19.5678,19.5334,19.5506,191300.0
2009-05-11 11:40:00,34.01,34.08,33.95,34.0,228000.0,19.5449,19.5851,19.5104,19.5391,228000.0
2009-05-11 11:45:00,34.0,34.01,33.92,33.96,207700.0,19.5391,19.5449,19.4931,19.5161,207700.0
2009-05-11 11:50:00,33.96,33.99,33.89,33.97,217600.0,19.5161,19.5334,19.4759,19.5219,217600.0
2009-05-11 11:55:00,33.97,34.02,33.9,33.92,226900.0,19.5219,19.5506,19.4816,19.4931,226900.0
2009-05-11 12:00:00,33.91,33.91,33.75,33.76,213800.0,19.4874,19.4874,19.3954,19.4012,213800.0
2009-05-11 12:05:00,33.76,33.88,33.75,33.83,259200.0,19.4012,19.4701,19.3954,19.4414,259200.0
2009-05-11 12:10:00,33.83,33.86,33.72,33.76,217500.0,19.4414,19.4587,19.3782,19.4012,217500.0
2009-05-11 12:15:00,33.75,33.75,33.6,33.71,567500.0,19.3954,19.3954,19.3092,19.3724,567500.0
2009-05-11 12:20:00,33.71,33.84,33.69,33.8,180800.0,19.3724,19.4472,19.361,19.4242,180800.0
2009-05-11 12:25:00,33.8,33.97,33.8,33.91,143500.0,19.4242,19.5219,19.4242,19.4874,143500.0
2009-05-11 12:30:00,33.9,33.91,33.78,33.84,292300.0,19.4816,19.4874,19.4127,19.4472,292300.0
2009-05-11 12:35:00,33.86,33.95,33.84,33.89,147500.0,19.4587,19.5104,19.4472,19.4759,147500.0
2009-05-11 12:40:00,33.89,33.94,33.77,33.85,178200.0,19.4759,19.5046,19.4069,19.4529,178200.0
2009-05-11 12:45:00,33.83,33.89,33.73,33.73,150300.0,19.4414,19.4759,19.3839,19.3839,150300.0
2009-05-11 12:50:00,33.73,33.79,33.68,33.7,212600.0,19.3839,19.4184,19.3552,19.3667,212600.0
2009-05-11 12:55:00,33.7,33.76,33.64,33.69,332500.0,19.3667,19.4012,19.3322,19.361,332500.0
2009-05-11 13:00:00,33.69,33.7,33.56,33.56,342500.0,19.361,19.3667,19.2862,19.2862,342500.0
2009-05-11 13:05:00,33.57,33.68,33.53,33.63,218600.0,19.292,19.3552,19.269,19.3265,218600.0
2009-05-11 13:10:00,33.64,33.82,33.63,33.77,288600.0,19.3322,19.4357,19.3265,19.4069,288600.0
2009-05-11 13:15:00,33.77,33.89,33.72,33.89,453600.0,19.4069,19.4759,19.3782,19.4759,453600.0
2009-05-11 13:20:00,33.89,34.02,33.87,34.01,679900.0,19.4759,19.5506,19.4644,19.5449,679900.0
2009-05-11 13:25:00,34.01,34.03,33.94,33.97,238600.0,19.5449,19.5563,19.5046,19.5219,238600.0
2009-05-11 13:30:00,33.99,33.99,33.84,33.92,217700.0,19.5334,19.5334,19.4472,19.4931,217700.0
2009-05-11 13:35:00,33.92,34.2,33.81,34.11,534400.0,19.4931,19.654,19.4299,19.6023,534400.0
2009-05-11 13:40:00,34.11,34.13,34.0,34.07,340000.0,19.6023,19.6138,19.5391,19.5793,340000.0
2009-05-11 13:45:00,34.07,34.12,34.04,34.08,233500.0,19.5793,19.6081,19.5621,19.5851,233500.0
2009-05-11 13:50:00,34.07,34.14,34.06,34.12,200400.0,19.5793,19.6196,19.5736,19.6081,200400.0
2009-05-11 13:55:00,34.12,34.13,33.82,33.86,331300.0,19.6081,19.6138,19.4357,19.4587,331300.0
2009-05-11 14:00:00,33.86,33.87,33.65,33.71,536900.0,19.4587,19.4644,19.338,19.3724,536900.0
2009-05-11 14:05:00,33.71,33.8,33.69,33.73,236000.0,19.3724,19.4242,19.361,19.3839,236000.0
2009-05-11 14:10:00,33.73,33.75,33.64,33.67,257000.0,19.3839,19.3954,19.3322,19.3495,257000.0
2009-05-11 14:15:00,33.67,33.71,33.58,33.64,375100.0,19.3495,19.3724,19.2977,19.3322,375100.0
2009-05-11 14:20:00,33.64,33.69,33.6,33.66,476500.0,19.3322,19.361,19.3092,19.3437,476500.0
2009-05-11 14:25:00,33.67,33.83,33.63,33.79,431400.0,19.3495,19.4414,19.3265,19.4184,431400.0
2009-05-11 14:30:00,33.81,33.95,33.79,33.85,401700.0,19.4299,19.5104,19.4184,19.4529,401700.0
2009-05-11 14:35:00,33.85,33.9,33.67,33.71,388800.0,19.4529,19.4816,19.3495,19.3724,388800.0
2009-05-11 14:40:00,33.71,33.8,33.66,33.76,321200.0,19.3724,19.4242,19.3437,19.4012,321200.0
2009-05-11 14:45:00,33.78,33.87,33.74,33.86,392200.0,19.4127,19.4644,19.3897,19.4587,392200.0
2009-05-11 14:50:00,33.87,34.02,33.85,33.88,214600.0,19.4644,19.5506,19.4529,19.4701,214600.0
2009-05-11 14:55:00,33.87,33.88,33.72,33.81,517300.0,19.4644,19.4701,19.3782,19.4299,517300.0
2009-05-11 15:00:00,33.81,33.87,33.62,33.63,365600.0,19.4299,19.4644,19.3207,19.3265,365600.0
2009-05-11 15:05:00,33.62,33.8,33.62,33.77,367700.0,19.3207,19.4242,19.3207,19.4069,367700.0
2009-05-11 15:10:00,33.78,33.88,33.72,33.79,390400.0,19.4127,19.4701,19.3782,19.4184,390400.0
2009-05-11 15:15:00,33.78,33.88,33.73,33.77,408300.0,19.4127,19.4701,19.3839,19.4069,408300.0
2009-05-11 15:20:00,33.77,33.8,33.61,33.62,420700.0,19.4069,19.4242,19.315,19.3207,420700.0
2009-05-11 15:25:00,33.61,33.82,33.59,33.79,631700.0,19.315,19.4357,19.3035,19.4184,631700.0
2009-05-11 15:30:00,33.78,33.78,33.52,33.53,576700.0,19.4127,19.4127,19.2633,19.269,576700.0
2009-05-11 15:35:00,33.52,33.57,33.45,33.45,641500.0,19.2633,19.292,19.223,19.223,641500.0
2009-05-11 15:40:00,33.45,33.65,33.38,33.5,816300.0,19.223,19.338,19.1828,19.2518,816300.0
2009-05-11 15:45:00,33.51,33.59,33.45,33.53,829700.0,19.2575,19.3035,19.223,19.269,829700.0
2009-05-11 15:50:00,33.53,33.66,33.34,33.58,1396900.0,19.269,19.3437,19.1598,19.2977,1396900.0
2009-05-11 15:55:00,33.59,33.59,33.34,33.49,4193900.0,19.3035,19.3035,19.1598,19.246,4193900.0
2009-05-12 09:30:00,33.8,34.0,33.7,33.89,377800.0,19.4242,19.5391,19.3667,19.4759,377800.0
2009-05-12 09:35:00,33.87,33.92,33.38,33.39,364200.0,19.4644,19.4931,19.1828,19.1886,364200.0
2009-05-12 09:40:00,33.37,33.4,33.14,33.16,729700.0,19.1771,19.1943,19.0449,19.0564,729700.0
2009-05-12 09:45:00,33.16,33.2,33.03,33.07,775800.0,19.0564,19.0794,18.9817,19.0047,775800.0
2009-05-12 09:50:00,33.07,33.16,32.89,33.07,646400.0,19.0047,19.0564,18.9012,19.0047,646400.0
2009-05-12 09:55:00,33.08,33.14,33.0,33.02,533600.0,19.0104,19.0449,18.9644,18.9759,533600.0
2009-05-12 10:00:00,33.02,33.02,32.83,32.94,697500.0,18.9759,18.9759,18.8667,18.9299,697500.0
2009-05-12 10:05:00,32.94,33.0,32.79,32.84,551200.0,18.9299,18.9644,18.8437,18.8725,551200.0
2009-05-12 10:10:00,32.84,32.84,32.61,32.61,621600.0,18.8725,18.8725,18.7403,18.7403,621600.0
2009-05-12 10:15:00,32.61,32.72,32.58,32.7,707800.0,18.7403,18.8035,18.7231,18.792,707800.0
2009-05-12 10:20:00,32.7,33.04,32.6,33.0,823000.0,18.792,18.9874,18.7346,18.9644,823000.0
2009-05-12 10:25:00,33.0,33.06,32.84,32.86,410300.0,18.9644,18.9989,18.8725,18.884,410300.0
2009-05-12 10:30:00,32.84,32.89,32.76,32.83,461600.0,18.8725,18.9012,18.8265,18.8667,461600.0
2009-05-12 10:35:00,32.83,32.9,32.69,32.73,251700.0,18.8667,18.907,18.7863,18.8093,251700.0
2009-05-12 10:40:00,32.72,32.83,32.66,32.83,422800.0,18.8035,18.8667,18.769,18.8667,422800.0
2009-05-12 10:45:00,32.82,33.02,32.75,32.99,288000.0,18.861,18.9759,18.8208,18.9587,288000.0
2009-05-12 10:50:00,32.99,33.0,32.89,32.89,158100.0,18.9587,18.9644,18.9012,18.9012,158100.0
2009-05-12 10:55:00,32.88,32.98,32.78,32.98,165600.0,18.8955,18.9529,18.838,18.9529,165600.0
2009-05-12 11:00:00,32.98,32.99,32.91,32.98,214600.0,18.9529,18.9587,18.9127,18.9529,214600.0
2009-05-12 11:05:00,32.99,33.14,32.92,32.95,378900.0,18.9587,19.0449,18.9185,18.9357,378900.0
2009-05-12 11:10:00,32.94,32.96,32.89,32.93,285200.0,18.9299,18.9414,18.9012,18.9242,285200.0
2009-05-12 11:15:00,32.92,32.95,32.8,32.88,266400.0,18.9185,18.9357,18.8495,18.8955,266400.0
2009-05-12 11:20:00,32.89,32.89,32.62,32.62,294600.0,18.9012,18.9012,18.746,18.746,294600.0
2009-05-12 11:25:00,32.62,32.67,32.56,32.67,594900.0,18.746,18.7748,18.7116,18.7748,594900.0
2009-05-12 11:30:00,32.67,32.73,32.6,32.71,209800.0,18.7748,18.8093,18.7346,18.7978,209800.0
2009-05-12 11:35:00,32.7,32.78,32.65,32.67,147900.0,18.792,18.838,18.7633,18.7748,147900.0
2009-05-12 11:40:00,32.65,32.68,32.55,32.64,130900.0,18.7633,18.7805,18.7058,18.7575,130900.0
2009-05-12 11:45:00,32.63,32.63,32.49,32.5,186700.0,18.7518,18.7518,18.6713,18.6771,186700.0
2009-05-12 11:50:00,32.49,32.53,32.42,32.52,253000.0,18.6713,18.6943,18.6311,18.6886,253000.0
2009-05-12 11:55:00,32.51,32.62,32.46,32.6,155200.0,18.6828,18.746,18.6541,18.7346,155200.0
2009-05-12 12:00:00,32.6,32.63,32.51,32.51,160500.0,18.7346,18.7518,18.6828,18.6828,160500.0
2009-05-12 12:05:00,32.51,32.53,32.33,32.33,228500.0,18.6828,18.6943,18.5794,18.5794,228500.0
2009-05-12 12:10:00,32.33,32.37,32.25,32.26,338000.0,18.5794,18.6024,18.5334,18.5392,338000.0
2009-05-12 12:15:00,32.26,32.28,32.2,32.2,441400.0,18.5392,18.5507,18.5047,18.5047,441400.0
2009-05-12 12:20:00,32.2,32.32,32.18,32.3,700700.0,18.5047,18.5736,18.4932,18.5622,700700.0
2009-05-12 12:25:00,32.3,32.34,32.29,32.33,232400.0,18.5622,18.5851,18.5564,18.5794,232400.0
2009-05-12 12:30:00,32.33,32.42,32.32,32.38,524900.0,18.5794,18.6311,18.5736,18.6081,524900.0
2009-05-12 12:35:00,32.38,32.38,32.18,32.24,469400.0,18.6081,18.6081,18.4932,18.5277,469400.0
2009-05-12 12:40:00,32.24,32.28,32.12,32.13,387000.0,18.5277,18.5507,18.4587,18.4645,387000.0
2009-05-12 12:45:00,32.13,32.2,32.09,32.19,400300.0,18.4645,18.5047,18.4415,18.4989,400300.0
2009-05-12 12:50:00,32.19,32.19,32.06,32.08,277800.0,18.4989,18.4989,18.4242,18.4357,277800.0
2009-05-12 12:55:00,32.07,32.08,31.94,32.0,482500.0,18.43,18.4357,18.3553,18.3897,482500.0
2009-05-12 13:00:00,32.0,32.14,31.99,32.13,559500.0,18.3897,18.4702,18.384,18.4645,559500.0
2009-05-12 13:05:00,32.14,32.15,32.04,32.09,336300.0,18.4702,18.4759,18.4127,18.4415,336300.0
2009-05-12 13:10:00,32.1,32.18,32.1,32.17,329000.0,18.4472,18.4932,18.4472,18.4874,329000.0
2009-05-12 13:15:00,32.16,32.25,32.14,32.22,288700.0,18.4817,18.5334,18.4702,18.5162,288700.0
2009-05-12 13:20:00,32.24,32.42,32.22,32.29,258900.0,18.5277,18.6311,18.5162,18.5564,258900.0
2009-05-12 13:25:00,32.28,32.3,32.16,32.17,187100.0,18.5507,18.5622,18.4817,18.4874,187100.0
2009-05-12 13:30:00,32.17,32.18,32.09,32.11,87600.0,18.4874,18.4932,18.4415,18.453,87600.0
2009-05-12 13:35:00,32.1,32.46,32.1,32.35,379600.0,18.4472,18.6541,18.4472,18.5909,379600.0
2009-05-12 13:40:00,32.36,32.4,32.24,32.24,168000.0,18.5966,18.6196,18.5277,18.5277,168000.0
2009-05-12 13:45:00,32.24,32.38,32.22,32.38,190300.0,18.5277,18.6081,18.5162,18.6081,190300.0
2009-05-12 13:50:00,32.38,32.45,32.35,32.43,207500.0,18.6081,18.6484,18.5909,18.6369,207500.0
2009-05-12 13:55:00,32.42,32.42,32.21,32.25,263000.0,18.6311,18.6311,18.5104,18.5334,263000.0
2009-05-12 14:00:00,32.24,32.32,32.09,32.31,379800.0,18.5277,18.5736,18.4415,18.5679,379800.0
2009-05-12 14:05:00,32.32,32.44,32.3,32.38,233700.0,18.5736,18.6426,18.5622,18.6081,233700.0
2009-05-12 14:10:00,32.38,32.51,32.37,32.5,484100.0,18.6081,18.6828,18.6024,18.6771,484100.0
2009-05-12 14:15:00,32.5,32.69,32.44,32.49,441400.0,18.6771,18.7863,18.6426,18.6713,441400.0
2009-05-12 14:20:00,32.5,32.78,32.49,32.65,397900.0,18.6771,18.838,18.6713,18.7633,397900.0
2009-05-12 14:25:00,32.66,32.73,32.51,32.54,253600.0,18.769,18.8093,18.6828,18.7001,253600.0
2009-05-12 14:30:00,32.54,32.65,32.49,32.63,228500.0,18.7001,18.7633,18.6713,18.7518,228500.0
2009-05-12 14:35:00,32.62,32.97,32.59,32.95,391600.0,18.746,18.9472,18.7288,18.9357,391600.0
2009-05-12 14:40:00,32.95,33.17,32.91,33.14,907500.0,18.9357,19.0621,18.9127,19.0449,907500.0
2009-05-12 14:45:00,33.13,33.15,32.98,33.12,836700.0,19.0391,19.0506,18.9529,19.0334,836700.0
2009-05-12 14:50:00,33.12,33.55,33.11,33.54,762600.0,19.0334,19.2805,19.0276,19.2748,762600.0
2009-05-12 14:55:00,33.54,33.82,33.53,33.62,1198900.0,19.2748,19.4357,19.269,19.3207,1198900.0
2009-05-12 15:00:00,33.63,33.93,33.63,33.7,1212000.0,19.3265,19.4989,19.3265,19.3667,1212000.0
2009-05-12 15:05:00,33.7,33.87,33.6,33.74,909300.0,19.3667,19.4644,19.3092,19.3897,909300.0
2009-05-12 15:10:00,33.75,33.79,33.38,33.62,638500.0,19.3954,19.4184,19.1828,19.3207,638500.0
2009-05-12 15:15:00,33.62,33.69,33.48,33.53,759000.0,19.3207,19.361,19.2403,19.269,759000.0
2009-05-12 15:20:00,33.53,33.65,33.37,33.63,665300.0,19.269,19.338,19.1771,19.3265,665300.0
2009-05-12 15:25:00,33.63,33.87,33.2,33.63,945400.0,19.3265,19.4644,19.0794,19.3265,945400.0
2009-05-12 15:30:00,33.63,33.74,33.37,33.43,637200.0,19.3265,19.3897,19.1771,19.2115,637200.0
2009-05-12 15:35:00,33.43,33.64,33.43,33.45,730300.0,19.2115,19.3322,19.2115,19.223,730300.0
2009-05-12 15:40:00,33.45,33.46,33.06,33.17,1092200.0,19.223,19.2288,18.9989,19.0621,1092200.0
2009-05-12 15:45:00,33.17,33.26,33.07,33.1,873300.0,19.0621,19.1138,19.0047,19.0219,873300.0
2009-05-12 15:50:00,33.1,33.2,32.93,33.08,1175000.0,19.0219,19.0794,18.9242,19.0104,1175000.0
2009-05-12 15:55:00,33.08,33.25,32.88,33.23,3334500.0,19.0104,19.1081,18.8955,19.0966,3334500.0
2009-05-12 16:00:00,33.25,33.25,32.84,33.1,64800.0,19.1081,19.1081,18.8725,19.0219,64800.0
2009-05-12 16:05:00,33.1,33.1,33.04,33.09,13800.0,19.0219,19.0219,18.9874,19.0161,13800.0
2009-05-12 16:10:00,33.11,33.15,33.1,33.15,12500.0,19.0276,19.0506,19.0219,19.0506,12500.0
2009-05-13 09:30:00,32.24,32.27,32.03,32.14,810900.0,18.5277,18.5449,18.407,18.4702,810900.0
2009-05-13 09:35:00,32.13,32.14,31.53,31.59,566800.0,18.4645,18.4702,18.1196,18.1541,566800.0
2009-05-13 09:40:00,31.58,31.97,31.55,31.91,631500.0,18.1484,18.3725,18.1311,18.338,631500.0
2009-05-13 09:45:00,31.91,32.11,31.71,32.07,617600.0,18.338,18.453,18.2231,18.43,617600.0
2009-05-13 09:50:00,32.08,32.18,31.98,32.14,715700.0,18.4357,18.4932,18.3783,18.4702,715700.0
2009-05-13 09:55:00,32.14,32.17,31.93,31.95,618200.0,18.4702,18.4874,18.3495,18.361,618200.0
2009-05-13 10:00:00,31.95,31.95,31.78,31.84,538000.0,18.361,18.361,18.2633,18.2978,538000.0
2009-05-13 10:05:00,31.83,32.0,31.78,31.97,588300.0,18.2921,18.3897,18.2633,18.3725,588300.0
2009-05-13 10:10:00,31.96,32.14,31.94,32.13,501000.0,18.3668,18.4702,18.3553,18.4645,501000.0
2009-05-13 10:15:00,32.14,32.29,32.06,32.1,424700.0,18.4702,18.5564,18.4242,18.4472,424700.0
2009-05-13 10:20:00,32.09,32.12,31.94,32.03,245900.0,18.4415,18.4587,18.3553,18.407,245900.0
2009-05-13 10:25:00,32.04,32.14,31.93,32.07,219500.0,18.4127,18.4702,18.3495,18.43,219500.0
2009-05-13 10:30:00,32.08,32.09,31.91,32.0,337800.0,18.4357,18.4415,18.338,18.3897,337800.0
2009-05-13 10:35:00,32.0,32.02,31.81,31.89,298800.0,18.3897,18.4012,18.2806,18.3265,298800.0
2009-05-13 10:40:00,31.9,31.9,31.8,31.81,223600.0,18.3323,18.3323,18.2748,18.2806,223600.0
2009-05-13 10:45:00,31.8,31.86,31.74,31.85,200900.0,18.2748,18.3093,18.2403,18.3035,200900.0
2009-05-13 10:50:00,31.85,31.9,31.81,31.81,231800.0,18.3035,18.3323,18.2806,18.2806,231800.0
2009-05-13 10:55:00,31.8,31.81,31.7,31.71,306200.0,18.2748,18.2806,18.2173,18.2231,306200.0
2009-05-13 11:00:00,31.7,31.71,31.59,31.61,413100.0,18.2173,18.2231,18.1541,18.1656,413100.0
2009-05-13 11:05:00,31.61,31.66,31.54,31.57,300200.0,18.1656,18.1944,18.1254,18.1426,300200.0
2009-05-13 11:10:00,31.57,31.7,31.53,31.6,450600.0,18.1426,18.2173,18.1196,18.1599,450600.0
2009-05-13 11:15:00,31.59,31.65,31.56,31.62,236700.0,18.1541,18.1886,18.1369,18.1714,236700.0
2009-05-13 11:20:00,31.62,31.7,31.6,31.66,228200.0,18.1714,18.2173,18.1599,18.1944,228200.0
2009-05-13 11:25:00,31.66,31.66,31.59,31.6,135600.0,18.1944,18.1944,18.1541,18.1599,135600.0
2009-05-13 11:30:00,31.59,31.6,31.52,31.56,456300.0,18.1541,18.1599,18.1139,18.1369,456300.0
2009-05-13 11:35:00,31.56,31.59,31.52,31.53,619400.0,18.1369,18.1541,18.1139,18.1196,619400.0
2009-05-13 11:40:00,31.53,31.58,31.48,31.52,418900.0,18.1196,18.1484,18.0909,18.1139,418900.0
2009-05-13 11:45:00,31.51,31.58,31.49,31.57,271500.0,18.1082,18.1484,18.0967,18.1426,271500.0
2009-05-13 11:50:00,31.57,31.64,31.53,31.57,270700.0,18.1426,18.1829,18.1196,18.1426,270700.0
2009-05-13 11:55:00,31.56,31.61,31.51,31.55,265000.0,18.1369,18.1656,18.1082,18.1311,265000.0
2009-05-13 12:00:00,31.54,31.67,31.51,31.58,247300.0,18.1254,18.2001,18.1082,18.1484,247300.0
2009-05-13 12:05:00,31.58,31.61,31.5,31.61,248300.0,18.1484,18.1656,18.1024,18.1656,248300.0
2009-05-13 12:10:00,31.61,31.89,31.6,31.75,502500.0,18.1656,18.3265,18.1599,18.2461,502500.0
2009-05-13 12:15:00,31.75,31.75,31.56,31.61,328600.0,18.2461,18.2461,18.1369,18.1656,328600.0
2009-05-13 12:20:00,31.61,31.66,31.6,31.64,203100.0,18.1656,18.1944,18.1599,18.1829,203100.0
2009-05-13 12:25:00,31.64,31.67,31.6,31.67,168200.0,18.1829,18.2001,18.1599,18.2001,168200.0
2009-05-13 12:30:00,31.66,31.67,31.51,31.56,385500.0,18.1944,18.2001,18.1082,18.1369,385500.0
2009-05-13 12:35:00,31.56,31.58,31.5,31.5,109500.0,18.1369,18.1484,18.1024,18.1024,109500.0
2009-05-13 12:40:00,31.5,31.54,31.43,31.44,465100.0,18.1024,18.1254,18.0622,18.0679,465100.0
2009-05-13 12:45:00,31.43,31.45,31.35,31.41,339200.0,18.0622,18.0737,18.0162,18.0507,339200.0
2009-05-13 12:50:00,31.42,31.48,31.35,31.4,237000.0,18.0564,18.0909,18.0162,18.0449,237000.0
2009-05-13 12:55:00,31.4,31.41,31.26,31.26,293100.0,18.0449,18.0507,17.9645,17.9645,293100.0
2009-05-13 13:00:00,31.27,31.3,31.2,31.21,388300.0,17.9702,17.9875,17.93,17.9357,388300.0
2009-05-13 13:05:00,31.22,31.23,31.15,31.2,418400.0,17.9415,17.9472,17.9013,17.93,418400.0
2009-05-13 13:10:00,31.21,31.33,31.18,31.33,457200.0,17.9357,18.0047,17.9185,18.0047,457200.0
2009-05-13 13:15:00,31.32,31.47,31.32,31.35,404900.0,17.999,18.0852,17.999,18.0162,404900.0
2009-05-13 13:20:00,31.38,31.4,31.26,31.35,181800.0,18.0334,18.0449,17.9645,18.0162,181800.0
2009-05-13 13:25:00,31.35,31.36,31.16,31.2,472400.0,18.0162,18.022,17.907,17.93,472400.0
2009-05-13 13:30:00,31.2,31.3,31.15,31.27,406100.0,17.93,17.9875,17.9013,17.9702,406100.0
2009-05-13 13:35:00,31.27,31.32,31.22,31.31,235600.0,17.9702,17.999,17.9415,17.9932,235600.0
2009-05-13 13:40:00,31.31,31.36,31.26,31.27,247100.0,17.9932,18.022,17.9645,17.9702,247100.0
2009-05-13 13:45:00,31.27,31.29,31.19,31.28,222500.0,17.9702,17.9817,17.9243,17.976,222500.0
2009-05-13 13:50:00,31.28,31.45,31.25,31.4,306700.0,17.976,18.0737,17.9587,18.0449,306700.0
2009-05-13 13:55:00,31.4,31.4,31.25,31.3,172400.0,18.0449,18.0449,17.9587,17.9875,172400.0
2009-05-13 14:00:00,31.3,31.34,31.09,31.11,658100.0,17.9875,18.0105,17.8668,17.8783,658100.0
2009-05-13 14:05:00,31.11,31.24,31.09,31.2,520200.0,17.8783,17.953,17.8668,17.93,520200.0
2009-05-13 14:10:00,31.2,31.3,31.14,31.23,455900.0,17.93,17.9875,17.8955,17.9472,455900.0
2009-05-13 14:15:00,31.23,31.24,30.91,30.92,697700.0,17.9472,17.953,17.7633,17.7691,697700.0
2009-05-13 14:20:00,30.92,31.04,30.9,30.98,463700.0,17.7691,17.8381,17.7576,17.8036,463700.0
2009-05-13 14:25:00,30.98,31.14,30.95,30.98,339300.0,17.8036,17.8955,17.7863,17.8036,339300.0
2009-05-13 14:30:00,30.98,30.99,30.88,30.95,320900.0,17.8036,17.8093,17.7461,17.7863,320900.0
2009-05-13 14:35:00,30.95,31.04,30.92,31.02,368600.0,17.7863,17.8381,17.7691,17.8266,368600.0
2009-05-13 14:40:00,31.03,31.11,30.99,31.0,385100.0,17.8323,17.8783,17.8093,17.8151,385100.0
2009-05-13 14:45:00,31.0,31.01,30.9,30.9,279200.0,17.8151,17.8208,17.7576,17.7576,279200.0
2009-05-13 14:50:00,30.9,30.96,30.87,30.88,395500.0,17.7576,17.7921,17.7404,17.7461,395500.0
2009-05-13 14:55:00,30.88,31.08,30.88,31.08,492000.0,17.7461,17.861,17.7461,17.861,492000.0
2009-05-13 15:00:00,31.08,31.12,30.85,30.85,504400.0,17.861,17.884,17.7289,17.7289,504400.0
2009-05-13 15:05:00,30.85,30.93,30.84,30.9,411000.0,17.7289,17.7748,17.7231,17.7576,411000.0
2009-05-13 15:10:00,30.9,30.92,30.78,30.81,955600.0,17.7576,17.7691,17.6886,17.7059,955600.0
2009-05-13 15:15:00,30.82,30.92,30.75,30.92,833200.0,17.7116,17.7691,17.6714,17.7691,833200.0
2009-05-13 15:20:00,30.92,31.07,30.76,30.97,870000.0,17.7691,17.8553,17.6771,17.7978,870000.0
2009-05-13 15:25:00,30.97,31.0,30.8,30.82,1193200.0,17.7978,17.8151,17.7001,17.7116,1193200.0
2009-05-13 15:30:00,30.83,30.95,30.8,30.93,604600.0,17.7174,17.7863,17.7001,17.7748,604600.0
2009-05-13 15:35:00,30.92,30.98,30.77,30.82,1136300.0,17.7691,17.8036,17.6829,17.7116,1136300.0
2009-05-13 15:40:00,30.82,30.94,30.76,30.81,1269300.0,17.7116,17.7806,17.6771,17.7059,1269300.0
2009-05-13 15:45:00,30.81,31.11,30.81,31.05,1434900.0,17.7059,17.8783,17.7059,17.8438,1434900.0
2009-05-13 15:50:00,31.05,31.12,30.86,30.97,2080300.0,17.8438,17.884,17.7346,17.7978,2080300.0
2009-05-13 15:55:00,30.97,31.04,30.9,30.96,7317800.0,17.7978,17.8381,17.7576,17.7921,7317800.0
2009-05-14 09:30:00,30.73,31.15,30.67,31.06,743200.0,17.6599,17.9013,17.6254,17.8495,743200.0
2009-05-14 09:35:00,31.06,31.27,30.81,30.84,867800.0,17.8495,17.9702,17.7059,17.7231,867800.0
2009-05-14 09:40:00,30.84,31.06,30.7,30.7,1251700.0,17.7231,17.8495,17.6427,17.6427,1251700.0
2009-05-14 09:45:00,30.71,30.81,30.5,30.5,636300.0,17.6484,17.7059,17.5277,17.5277,636300.0
2009-05-14 09:50:00,30.5,30.55,30.28,30.31,670800.0,17.5277,17.5565,17.4013,17.4185,670800.0
2009-05-14 09:55:00,30.31,30.42,30.25,30.39,754400.0,17.4185,17.4818,17.3841,17.4645,754400.0
2009-05-14 10:00:00,30.41,30.79,30.41,30.79,1036400.0,17.476,17.6944,17.476,17.6944,1036400.0
2009-05-14 10:05:00,30.76,30.99,30.65,30.71,714700.0,17.6771,17.8093,17.6139,17.6484,714700.0
2009-05-14 10:10:00,30.71,30.95,30.71,30.9,604800.0,17.6484,17.7863,17.6484,17.7576,604800.0
2009-05-14 10:15:00,30.89,31.06,30.89,30.96,513800.0,17.7519,17.8495,17.7519,17.7921,513800.0
2009-05-14 10:20:00,30.97,31.04,30.84,31.04,389400.0,17.7978,17.8381,17.7231,17.8381,389400.0
2009-05-14 10:25:00,31.04,31.05,30.86,30.89,393900.0,17.8381,17.8438,17.7346,17.7519,393900.0
2009-05-14 10:30:00,30.89,31.07,30.89,31.03,332900.0,17.7519,17.8553,17.7519,17.8323,332900.0
2009-05-14 10:35:00,31.03,31.14,30.94,30.98,514000.0,17.8323,17.8955,17.7806,17.8036,514000.0
2009-05-14 10:40:00,30.98,31.09,30.94,30.98,491600.0,17.8036,17.8668,17.7806,17.8036,491600.0
2009-05-14 10:45:00,30.98,31.08,30.91,30.92,545200.0,17.8036,17.861,17.7633,17.7691,545200.0
2009-05-14 10:50:00,30.92,31.13,30.92,31.09,440100.0,17.7691,17.8898,17.7691,17.8668,440100.0
2009-05-14 10:55:00,31.09,31.18,31.03,31.09,223200.0,17.8668,17.9185,17.8323,17.8668,223200.0
2009-05-14 11:00:00,31.1,31.44,31.08,31.37,443300.0,17.8725,18.0679,17.861,18.0277,443300.0
2009-05-14 11:05:00,31.37,31.52,31.34,31.41,611000.0,18.0277,18.1139,18.0105,18.0507,611000.0
2009-05-14 11:10:00,31.42,31.57,31.42,31.55,543000.0,18.0564,18.1426,18.0564,18.1311,543000.0
2009-05-14 11:15:00,31.55,31.67,31.49,31.62,554700.0,18.1311,18.2001,18.0967,18.1714,554700.0
2009-05-14 11:20:00,31.62,31.65,31.54,31.56,331500.0,18.1714,18.1886,18.1254,18.1369,331500.0
2009-05-14 11:25:00,31.56,31.7,31.56,31.63,286400.0,18.1369,18.2173,18.1369,18.1771,286400.0
2009-05-14 11:30:00,31.63,31.71,31.62,31.62,285400.0,18.1771,18.2231,18.1714,18.1714,285400.0
2009-05-14 11:35:00,31.62,31.63,31.54,31.61,304900.0,18.1714,18.1771,18.1254,18.1656,304900.0
2009-05-14 11:40:00,31.61,31.64,31.51,31.55,243700.0,18.1656,18.1829,18.1082,18.1311,243700.0
2009-05-14 11:45:00,31.55,31.58,31.41,31.48,421700.0,18.1311,18.1484,18.0507,18.0909,421700.0
2009-05-14 11:50:00,31.47,31.58,31.45,31.54,103200.0,18.0852,18.1484,18.0737,18.1254,103200.0
2009-05-14 11:55:00,31.52,31.64,31.52,31.64,162100.0,18.1139,18.1829,18.1139,18.1829,162100.0
2009-05-14 12:00:00,31.64,31.78,31.59,31.75,276500.0,18.1829,18.2633,18.1541,18.2461,276500.0
2009-05-14 12:05:00,31.75,31.86,31.73,31.76,474200.0,18.2461,18.3093,18.2346,18.2518,474200.0
2009-05-14 12:10:00,31.75,31.88,31.74,31.76,394100.0,18.2461,18.3208,18.2403,18.2518,394100.0
2009-05-14 12:15:00,31.77,31.9,31.77,31.9,409000.0,18.2576,18.3323,18.2576,18.3323,409000.0
2009-05-14 12:20:00,31.9,32.02,31.84,32.01,388900.0,18.3323,18.4012,18.2978,18.3955,388900.0
2009-05-14 12:25:00,32.01,32.03,31.95,31.99,472500.0,18.3955,18.407,18.361,18.384,472500.0
2009-05-14 12:30:00,31.99,32.17,31.97,32.1,434700.0,18.384,18.4874,18.3725,18.4472,434700.0
2009-05-14 12:35:00,32.1,32.25,32.1,32.24,370500.0,18.4472,18.5334,18.4472,18.5277,370500.0
2009-05-14 12:40:00,32.24,32.24,32.01,32.03,524600.0,18.5277,18.5277,18.3955,18.407,524600.0
2009-05-14 12:45:00,32.03,32.05,31.91,32.05,306200.0,18.407,18.4185,18.338,18.4185,306200.0
2009-05-14 12:50:00,32.04,32.13,32.0,32.12,173500.0,18.4127,18.4645,18.3897,18.4587,173500.0
2009-05-14 12:55:00,32.13,32.15,31.93,31.95,337400.0,18.4645,18.4759,18.3495,18.361,337400.0
2009-05-14 13:00:00,31.95,32.09,31.9,32.08,208500.0,18.361,18.4415,18.3323,18.4357,208500.0
2009-05-14 13:05:00,32.08,32.08,32.0,32.06,224600.0,18.4357,18.4357,18.3897,18.4242,224600.0
2009-05-14 13:10:00,32.04,32.08,31.88,31.89,411100.0,18.4127,18.4357,18.3208,18.3265,411100.0
2009-05-14 13:15:00,31.89,31.94,31.88,31.89,287100.0,18.3265,18.3553,18.3208,18.3265,287100.0
2009-05-14 13:20:00,31.88,31.89,31.68,31.69,208600.0,18.3208,18.3265,18.2058,18.2116,208600.0
2009-05-14 13:25:00,31.68,31.82,31.61,31.82,266500.0,18.2058,18.2863,18.1656,18.2863,266500.0
2009-05-14 13:30:00,31.82,31.97,31.79,31.92,285900.0,18.2863,18.3725,18.2691,18.3438,285900.0
2009-05-14 13:35:00,31.93,32.03,31.92,31.94,231400.0,18.3495,18.407,18.3438,18.3553,231400.0
2009-05-14 13:40:00,31.94,31.97,31.77,31.78,97300.0,18.3553,18.3725,18.2576,18.2633,97300.0
2009-05-14 13:45:00,31.79,31.92,31.78,31.92,107600.0,18.2691,18.3438,18.2633,18.3438,107600.0
2009-05-14 13:50:00,31.94,32.06,31.94,32.0,336200.0,18.3553,18.4242,18.3553,18.3897,336200.0
2009-05-14 13:55:00,32.0,32.01,31.86,31.92,343600.0,18.3897,18.3955,18.3093,18.3438,343600.0
2009-05-14 14:00:00,31.92,32.09,31.92,32.03,444200.0,18.3438,18.4415,18.3438,18.407,444200.0
2009-05-14 14:05:00,32.01,32.12,32.01,32.05,148000.0,18.3955,18.4587,18.3955,18.4185,148000.0
2009-05-14 14:10:00,32.05,32.11,32.0,32.08,236800.0,18.4185,18.453,18.3897,18.4357,236800.0
2009-05-14 14:15:00,32.09,32.18,32.07,32.18,172900.0,18.4415,18.4932,18.43,18.4932,172900.0
2009-05-14 14:20:00,32.19,32.25,32.18,32.24,275900.0,18.4989,18.5334,18.4932,18.5277,275900.0
2009-05-14 14:25:00,32.24,32.24,32.07,32.15,424500.0,18.5277,18.5277,18.43,18.4759,424500.0
2009-05-14 14:30:00,32.16,32.25,32.13,32.24,296200.0,18.4817,18.5334,18.4645,18.5277,296200.0
2009-05-14 14:35:00,32.24,32.36,32.18,32.35,379800.0,18.5277,18.5966,18.4932,18.5909,379800.0
2009-05-14 14:40:00,32.36,32.4,32.29,32.31,424700.0,18.5966,18.6196,18.5564,18.5679,424700.0
2009-05-14 14:45:00,32.31,32.34,32.13,32.27,434000.0,18.5679,18.5851,18.4645,18.5449,434000.0
2009-05-14 14:50:00,32.27,32.28,32.2,32.21,214900.0,18.5449,18.5507,18.5047,18.5104,214900.0
2009-05-14 14:55:00,32.21,32.26,32.1,32.25,561700.0,18.5104,18.5392,18.4472,18.5334,561700.0
2009-05-14 15:00:00,32.25,32.33,32.19,32.28,454900.0,18.5334,18.5794,18.4989,18.5507,454900.0
2009-05-14 15:05:00,32.27,32.3,32.11,32.24,619700.0,18.5449,18.5622,18.453,18.5277,619700.0
2009-05-14 15:10:00,32.24,32.37,32.19,32.35,488800.0,18.5277,18.6024,18.4989,18.5909,488800.0
2009-05-14 15:15:00,32.36,32.37,32.21,32.33,552400.0,18.5966,18.6024,18.5104,18.5794,552400.0
2009-05-14 15:20:00,32.34,32.39,32.24,32.3,736100.0,18.5851,18.6139,18.5277,18.5622,736100.0
2009-05-14 15:25:00,32.3,32.39,32.28,32.31,438000.0,18.5622,18.6139,18.5507,18.5679,438000.0
2009-05-14 15:30:00,32.29,32.29,31.9,31.91,1025000.0,18.5564,18.5564,18.3323,18.338,1025000.0
2009-05-14 15:35:00,31.92,32.03,31.72,31.84,1030100.0,18.3438,18.407,18.2288,18.2978,1030100.0
2009-05-14 15:40:00,31.84,32.07,31.81,31.94,1241800.0,18.2978,18.43,18.2806,18.3553,1241800.0
2009-05-14 15:45:00,31.94,32.1,31.92,32.02,887500.0,18.3553,18.4472,18.3438,18.4012,887500.0
2009-05-14 15:50:00,32.01,32.18,31.93,32.01,1943600.0,18.3955,18.4932,18.3495,18.3955,1943600.0
2009-05-14 15:55:00,32.01,32.23,32.0,32.0,4000500.0,18.3955,18.5219,18.3897,18.3897,4000500.0
2009-05-15 09:30:00,31.77,31.97,31.51,31.86,514900.0,18.2576,18.3725,18.1082,18.3093,514900.0
2009-05-15 09:35:00,31.85,32.1,31.55,31.59,671300.0,18.3035,18.4472,18.1311,18.1541,671300.0
2009-05-15 09:40:00,31.6,31.6,31.33,31.52,687800.0,18.1599,18.1599,18.0047,18.1139,687800.0
2009-05-15 09:45:00,31.52,31.7,31.45,31.7,422500.0,18.1139,18.2173,18.0737,18.2173,422500.0
2009-05-15 09:50:00,31.7,31.74,31.53,31.73,269100.0,18.2173,18.2403,18.1196,18.2346,269100.0
2009-05-15 09:55:00,31.73,31.81,31.61,31.64,483700.0,18.2346,18.2806,18.1656,18.1829,483700.0
2009-05-15 10:00:00,31.64,31.64,31.44,31.51,310300.0,18.1829,18.1829,18.0679,18.1082,310300.0
2009-05-15 10:05:00,31.51,31.67,31.46,31.66,365600.0,18.1082,18.2001,18.0794,18.1944,365600.0
2009-05-15 10:10:00,31.66,31.67,31.47,31.58,324100.0,18.1944,18.2001,18.0852,18.1484,324100.0
2009-05-15 10:15:00,31.58,31.65,31.45,31.59,342900.0,18.1484,18.1886,18.0737,18.1541,342900.0
2009-05-15 10:20:00,31.59,31.65,31.5,31.54,240100.0,18.1541,18.1886,18.1024,18.1254,240100.0
2009-05-15 10:25:00,31.54,31.75,31.54,31.72,293500.0,18.1254,18.2461,18.1254,18.2288,293500.0
2009-05-15 10:30:00,31.7,31.84,31.57,31.84,291700.0,18.2173,18.2978,18.1426,18.2978,291700.0
2009-05-15 10:35:00,31.84,31.88,31.71,31.86,198400.0,18.2978,18.3208,18.2231,18.3093,198400.0
2009-05-15 10:40:00,31.87,31.9,31.82,31.85,240800.0,18.315,18.3323,18.2863,18.3035,240800.0
2009-05-15 10:45:00,31.84,31.85,31.73,31.77,200800.0,18.2978,18.3035,18.2346,18.2576,200800.0
2009-05-15 10:50:00,31.76,31.81,31.66,31.72,122400.0,18.2518,18.2806,18.1944,18.2288,122400.0
2009-05-15 10:55:00,31.72,31.78,31.65,31.72,144400.0,18.2288,18.2633,18.1886,18.2288,144400.0
2009-05-15 11:00:00,31.71,31.78,31.66,31.75,140200.0,18.2231,18.2633,18.1944,18.2461,140200.0
2009-05-15 11:05:00,31.75,31.76,31.62,31.66,259800.0,18.2461,18.2518,18.1714,18.1944,259800.0
2009-05-15 11:10:00,31.66,31.73,31.57,31.62,261500.0,18.1944,18.2346,18.1426,18.1714,261500.0
2009-05-15 11:15:00,31.63,31.63,31.48,31.49,371900.0,18.1771,18.1771,18.0909,18.0967,371900.0
2009-05-15 11:20:00,31.49,31.5,31.35,31.41,386900.0,18.0967,18.1024,18.0162,18.0507,386900.0
2009-05-15 11:25:00,31.4,31.45,31.34,31.45,225000.0,18.0449,18.0737,18.0105,18.0737,225000.0
2009-05-15 11:30:00,31.45,31.45,31.34,31.35,210500.0,18.0737,18.0737,18.0105,18.0162,210500.0
2009-05-15 11:35:00,31.37,31.41,31.29,31.29,186600.0,18.0277,18.0507,17.9817,17.9817,186600.0
2009-05-15 11:40:00,31.29,31.3,31.21,31.21,197500.0,17.9817,17.9875,17.9357,17.9357,197500.0
2009-05-15 11:45:00,31.21,31.29,31.18,31.24,335600.0,17.9357,17.9817,17.9185,17.953,335600.0
2009-05-15 11:50:00,31.23,31.24,31.09,31.15,451200.0,17.9472,17.953,17.8668,17.9013,451200.0
2009-05-15 11:55:00,31.15,31.16,31.0,31.02,281200.0,17.9013,17.907,17.8151,17.8266,281200.0
2009-05-15 12:00:00,31.01,31.1,30.98,31.07,430000.0,17.8208,17.8725,17.8036,17.8553,430000.0
2009-05-15 12:05:00,31.06,31.18,31.06,31.12,431200.0,17.8495,17.9185,17.8495,17.884,431200.0
2009-05-15 12:10:00,31.13,31.16,31.08,31.11,357500.0,17.8898,17.907,17.861,17.8783,357500.0
2009-05-15 12:15:00,31.12,31.12,30.98,31.0,260300.0,17.884,17.884,17.8036,17.8151,260300.0
2009-05-15 12:20:00,31.01,31.11,30.98,31.11,343900.0,17.8208,17.8783,17.8036,17.8783,343900.0
2009-05-15 12:25:00,31.11,31.21,31.06,31.1,354100.0,17.8783,17.9357,17.8495,17.8725,354100.0
2009-05-15 12:30:00,31.1,31.18,31.1,31.12,134500.0,17.8725,17.9185,17.8725,17.884,134500.0
2009-05-15 12:35:00,31.12,31.13,31.0,31.05,321000.0,17.884,17.8898,17.8151,17.8438,321000.0
2009-05-15 12:40:00,31.05,31.09,31.02,31.02,170000.0,17.8438,17.8668,17.8266,17.8266,170000.0
2009-05-15 12:45:00,31.01,31.05,30.95,30.99,306700.0,17.8208,17.8438,17.7863,17.8093,306700.0
2009-05-15 12:50:00,31.0,31.05,30.88,30.89,408300.0,17.8151,17.8438,17.7461,17.7519,408300.0
2009-05-15 12:55:00,30.89,30.92,30.82,30.9,309200.0,17.7519,17.7691,17.7116,17.7576,309200.0
2009-05-15 13:00:00,30.9,30.93,30.87,30.89,124900.0,17.7576,17.7748,17.7404,17.7519,124900.0
2009-05-15 13:05:00,30.88,30.98,30.88,30.93,232400.0,17.7461,17.8036,17.7461,17.7748,232400.0
2009-05-15 13:10:00,30.93,30.94,30.83,30.93,274500.0,17.7748,17.7806,17.7174,17.7748,274500.0
2009-05-15 13:15:00,30.92,31.06,30.92,31.0,325600.0,17.7691,17.8495,17.7691,17.8151,325600.0
2009-05-15 13:20:00,31.0,31.02,30.92,30.97,237300.0,17.8151,17.8266,17.7691,17.7978,237300.0
2009-05-15 13:25:00,30.96,30.97,30.87,30.88,150900.0,17.7921,17.7978,17.7404,17.7461,150900.0
2009-05-15 13:30:00,30.88,30.93,30.86,30.88,109200.0,17.7461,17.7748,17.7346,17.7461,109200.0
2009-05-15 13:35:00,30.88,30.88,30.78,30.8,117000.0,17.7461,17.7461,17.6886,17.7001,117000.0
2009-05-15 13:40:00,30.8,30.82,30.74,30.77,101900.0,17.7001,17.7116,17.6657,17.6829,101900.0
2009-05-15 13:45:00,30.76,30.85,30.72,30.85,190100.0,17.6771,17.7289,17.6542,17.7289,190100.0
2009-05-15 13:50:00,30.85,30.86,30.77,30.78,155900.0,17.7289,17.7346,17.6829,17.6886,155900.0
2009-05-15 13:55:00,30.78,30.79,30.76,30.77,111800.0,17.6886,17.6944,17.6771,17.6829,111800.0
2009-05-15 14:00:00,30.77,30.79,30.69,30.75,584200.0,17.6829,17.6944,17.6369,17.6714,584200.0
2009-05-15 14:05:00,30.75,30.77,30.62,30.76,310600.0,17.6714,17.6829,17.5967,17.6771,310600.0
2009-05-15 14:10:00,30.77,30.86,30.74,30.78,338200.0,17.6829,17.7346,17.6657,17.6886,338200.0
2009-05-15 14:15:00,30.78,30.87,30.73,30.81,195400.0,17.6886,17.7404,17.6599,17.7059,195400.0
2009-05-15 14:20:00,30.81,30.92,30.77,30.91,255000.0,17.7059,17.7691,17.6829,17.7633,255000.0
2009-05-15 14:25:00,30.9,30.91,30.73,30.78,536400.0,17.7576,17.7633,17.6599,17.6886,536400.0
2009-05-15 14:30:00,30.78,30.8,30.68,30.68,256400.0,17.6886,17.7001,17.6312,17.6312,256400.0
2009-05-15 14:35:00,30.69,30.69,30.63,30.65,305500.0,17.6369,17.6369,17.6024,17.6139,305500.0
2009-05-15 14:40:00,30.64,30.66,30.43,30.52,548700.0,17.6082,17.6197,17.4875,17.5392,548700.0
2009-05-15 14:45:00,30.51,30.51,30.41,30.46,356100.0,17.5335,17.5335,17.476,17.5047,356100.0
2009-05-15 14:50:00,30.45,30.57,30.4,30.56,405300.0,17.499,17.568,17.4703,17.5622,405300.0
2009-05-15 14:55:00,30.55,30.58,30.46,30.54,443100.0,17.5565,17.5737,17.5047,17.5507,443100.0
2009-05-15 15:00:00,30.53,30.53,30.38,30.39,413100.0,17.545,17.545,17.4588,17.4645,413100.0
2009-05-15 15:05:00,30.39,30.47,30.3,30.43,737900.0,17.4645,17.5105,17.4128,17.4875,737900.0
2009-05-15 15:10:00,30.45,30.51,30.36,30.51,457800.0,17.499,17.5335,17.4473,17.5335,457800.0
2009-05-15 15:15:00,30.5,30.53,30.38,30.42,603500.0,17.5277,17.545,17.4588,17.4818,603500.0
2009-05-15 15:20:00,30.42,30.67,30.41,30.66,377600.0,17.4818,17.6254,17.476,17.6197,377600.0
2009-05-15 15:25:00,30.66,31.0,30.61,30.87,1159400.0,17.6197,17.8151,17.5909,17.7404,1159400.0
2009-05-15 15:30:00,30.87,30.96,30.72,30.77,800300.0,17.7404,17.7921,17.6542,17.6829,800300.0
2009-05-15 15:35:00,30.78,30.91,30.61,30.61,897300.0,17.6886,17.7633,17.5909,17.5909,897300.0
2009-05-15 15:40:00,30.62,30.94,30.61,30.91,983400.0,17.5967,17.7806,17.5909,17.7633,983400.0
2009-05-15 15:45:00,30.9,30.93,30.76,30.78,905500.0,17.7576,17.7748,17.6771,17.6886,905500.0
2009-05-15 15:50:00,30.78,30.92,30.76,30.91,944300.0,17.6886,17.7691,17.6771,17.7633,944300.0
2009-05-15 15:55:00,30.91,30.95,30.72,30.89,6126600.0,17.7633,17.7863,17.6542,17.7519,6126600.0
2009-05-18 09:30:00,31.28,31.68,31.27,31.46,537700.0,17.976,18.2058,17.9702,18.0794,537700.0
2009-05-18 09:35:00,31.46,31.75,31.23,31.75,476100.0,18.0794,18.2461,17.9472,18.2461,476100.0
2009-05-18 09:40:00,31.75,31.77,31.53,31.69,568100.0,18.2461,18.2576,18.1196,18.2116,568100.0
2009-05-18 09:45:00,31.69,31.94,31.69,31.85,350100.0,18.2116,18.3553,18.2116,18.3035,350100.0
2009-05-18 09:50:00,31.86,31.94,31.72,31.81,261900.0,18.3093,18.3553,18.2288,18.2806,261900.0
2009-05-18 09:55:00,31.81,31.87,31.67,31.73,249400.0,18.2806,18.315,18.2001,18.2346,249400.0
2009-05-18 10:00:00,31.75,31.81,31.63,31.68,369800.0,18.2461,18.2806,18.1771,18.2058,369800.0
2009-05-18 10:05:00,31.68,31.83,31.57,31.66,874700.0,18.2058,18.2921,18.1426,18.1944,874700.0
2009-05-18 10:10:00,31.67,31.67,31.48,31.56,536800.0,18.2001,18.2001,18.0909,18.1369,536800.0
2009-05-18 10:15:00,31.56,31.73,31.55,31.69,405000.0,18.1369,18.2346,18.1311,18.2116,405000.0
2009-05-18 10:20:00,31.71,31.88,31.71,31.78,264200.0,18.2231,18.3208,18.2231,18.2633,264200.0
2009-05-18 10:25:00,31.79,31.87,31.75,31.77,313600.0,18.2691,18.315,18.2461,18.2576,313600.0
2009-05-18 10:30:00,31.78,31.91,31.77,31.85,444500.0,18.2633,18.338,18.2576,18.3035,444500.0
2009-05-18 10:35:00,31.86,31.93,31.85,31.88,242500.0,18.3093,18.3495,18.3035,18.3208,242500.0
2009-05-18 10:40:00,31.88,31.95,31.81,31.89,453300.0,18.3208,18.361,18.2806,18.3265,453300.0
2009-05-18 10:45:00,31.9,32.11,31.88,32.1,751100.0,18.3323,18.453,18.3208,18.4472,751100.0
2009-05-18 10:50:00,32.1,32.13,32.06,32.1,317800.0,18.4472,18.4645,18.4242,18.4472,317800.0
2009-05-18 10:55:00,32.1,32.13,32.03,32.06,710100.0,18.4472,18.4645,18.407,18.4242,710100.0
2009-05-18 11:00:00,32.07,32.13,32.05,32.06,310200.0,18.43,18.4645,18.4185,18.4242,310200.0
2009-05-18 11:05:00,32.07,32.1,32.0,32.02,281500.0,18.43,18.4472,18.3897,18.4012,281500.0
2009-05-18 11:10:00,32.02,32.04,31.97,32.0,156300.0,18.4012,18.4127,18.3725,18.3897,156300.0
2009-05-18 11:15:00,32.01,32.09,32.0,32.03,160400.0,18.3955,18.4415,18.3897,18.407,160400.0
2009-05-18 11:20:00,32.03,32.09,32.0,32.02,226900.0,18.407,18.4415,18.3897,18.4012,226900.0
2009-05-18 11:25:00,32.01,32.1,32.01,32.08,142100.0,18.3955,18.4472,18.3955,18.4357,142100.0
2009-05-18 11:30:00,32.09,32.15,32.07,32.09,290500.0,18.4415,18.4759,18.43,18.4415,290500.0
2009-05-18 11:35:00,32.09,32.14,32.09,32.13,117000.0,18.4415,18.4702,18.4415,18.4645,117000.0
2009-05-18 11:40:00,32.14,32.18,32.12,32.17,307400.0,18.4702,18.4932,18.4587,18.4874,307400.0
2009-05-18 11:45:00,32.18,32.24,32.15,32.19,234000.0,18.4932,18.5277,18.4759,18.4989,234000.0
2009-05-18 11:50:00,32.19,32.28,32.18,32.22,185900.0,18.4989,18.5507,18.4932,18.5162,185900.0
2009-05-18 11:55:00,32.23,32.28,32.12,32.14,223000.0,18.5219,18.5507,18.4587,18.4702,223000.0
2009-05-18 12:00:00,32.14,32.22,32.14,32.2,214900.0,18.4702,18.5162,18.4702,18.5047,214900.0
2009-05-18 12:05:00,32.2,32.28,32.2,32.27,241300.0,18.5047,18.5507,18.5047,18.5449,241300.0
2009-05-18 12:10:00,32.28,32.3,32.23,32.25,215800.0,18.5507,18.5622,18.5219,18.5334,215800.0
2009-05-18 12:15:00,32.26,32.29,32.24,32.27,351200.0,18.5392,18.5564,18.5277,18.5449,351200.0
2009-05-18 12:20:00,32.27,32.36,32.24,32.35,377200.0,18.5449,18.5966,18.5277,18.5909,377200.0
2009-05-18 12:25:00,32.36,32.53,32.35,32.49,285500.0,18.5966,18.6943,18.5909,18.6713,285500.0
2009-05-18 12:30:00,32.49,32.6,32.49,32.58,359800.0,18.6713,18.7346,18.6713,18.7231,359800.0
2009-05-18 12:35:00,32.58,32.73,32.57,32.73,660000.0,18.7231,18.8093,18.7173,18.8093,660000.0
2009-05-18 12:40:00,32.73,32.89,32.73,32.86,723700.0,18.8093,18.9012,18.8093,18.884,723700.0
2009-05-18 12:45:00,32.87,32.88,32.81,32.84,227100.0,18.8897,18.8955,18.8552,18.8725,227100.0
2009-05-18 12:50:00,32.84,32.99,32.78,32.96,595200.0,18.8725,18.9587,18.838,18.9414,595200.0
2009-05-18 12:55:00,32.96,32.96,32.87,32.94,500300.0,18.9414,18.9414,18.8897,18.9299,500300.0
2009-05-18 13:00:00,32.95,32.99,32.8,32.86,633100.0,18.9357,18.9587,18.8495,18.884,633100.0
2009-05-18 13:05:00,32.87,32.89,32.76,32.85,386700.0,18.8897,18.9012,18.8265,18.8782,386700.0
2009-05-18 13:10:00,32.84,32.86,32.73,32.84,303700.0,18.8725,18.884,18.8093,18.8725,303700.0
2009-05-18 13:15:00,32.84,32.88,32.74,32.83,306400.0,18.8725,18.8955,18.815,18.8667,306400.0
2009-05-18 13:20:00,32.84,32.85,32.81,32.85,135700.0,18.8725,18.8782,18.8552,18.8782,135700.0
2009-05-18 13:25:00,32.85,32.9,32.75,32.81,244800.0,18.8782,18.907,18.8208,18.8552,244800.0
2009-05-18 13:30:00,32.81,32.83,32.74,32.81,144600.0,18.8552,18.8667,18.815,18.8552,144600.0
2009-05-18 13:35:00,32.81,32.9,32.81,32.88,163500.0,18.8552,18.907,18.8552,18.8955,163500.0
2009-05-18 13:40:00,32.88,32.9,32.76,32.76,307900.0,18.8955,18.907,18.8265,18.8265,307900.0
2009-05-18 13:45:00,32.75,32.77,32.65,32.66,307100.0,18.8208,18.8323,18.7633,18.769,307100.0
2009-05-18 13:50:00,32.65,32.75,32.65,32.7,205800.0,18.7633,18.8208,18.7633,18.792,205800.0
2009-05-18 13:55:00,32.7,32.8,32.68,32.74,231500.0,18.792,18.8495,18.7805,18.815,231500.0
2009-05-18 14:00:00,32.74,32.84,32.74,32.83,373200.0,18.815,18.8725,18.815,18.8667,373200.0
2009-05-18 14:05:00,32.83,32.86,32.81,32.82,146000.0,18.8667,18.884,18.8552,18.861,146000.0
2009-05-18 14:10:00,32.82,32.93,32.81,32.86,428900.0,18.861,18.9242,18.8552,18.884,428900.0
2009-05-18 14:15:00,32.87,32.95,32.85,32.87,397200.0,18.8897,18.9357,18.8782,18.8897,397200.0
2009-05-18 14:20:00,32.87,32.95,32.85,32.85,400500.0,18.8897,18.9357,18.8782,18.8782,400500.0
2009-05-18 14:25:00,32.85,32.88,32.73,32.83,365500.0,18.8782,18.8955,18.8093,18.8667,365500.0
2009-05-18 14:30:00,32.83,32.95,32.83,32.9,342800.0,18.8667,18.9357,18.8667,18.907,342800.0
2009-05-18 14:35:00,32.9,32.95,32.88,32.95,251700.0,18.907,18.9357,18.8955,18.9357,251700.0
2009-05-18 14:40:00,32.96,33.14,32.9,33.12,1123100.0,18.9414,19.0449,18.907,19.0334,1123100.0
2009-05-18 14:45:00,33.12,33.17,33.11,33.14,637900.0,19.0334,19.0621,19.0276,19.0449,637900.0
2009-05-18 14:50:00,33.14,33.22,33.12,33.17,439600.0,19.0449,19.0909,19.0334,19.0621,439600.0
2009-05-18 14:55:00,33.18,33.2,33.12,33.14,610600.0,19.0679,19.0794,19.0334,19.0449,610600.0
2009-05-18 15:00:00,33.14,33.16,32.98,32.98,572100.0,19.0449,19.0564,18.9529,18.9529,572100.0
2009-05-18 15:05:00,32.98,33.13,32.96,33.11,457700.0,18.9529,19.0391,18.9414,19.0276,457700.0
2009-05-18 15:10:00,33.11,33.14,32.98,33.07,526000.0,19.0276,19.0449,18.9529,19.0047,526000.0
2009-05-18 15:15:00,33.08,33.09,33.0,33.05,707300.0,19.0104,19.0161,18.9644,18.9932,707300.0
2009-05-18 15:20:00,33.04,33.05,32.81,32.98,868800.0,18.9874,18.9932,18.8552,18.9529,868800.0
2009-05-18 15:25:00,32.98,33.0,32.89,32.93,439300.0,18.9529,18.9644,18.9012,18.9242,439300.0
2009-05-18 15:30:00,32.92,33.15,32.89,33.15,749700.0,18.9185,19.0506,18.9012,19.0506,749700.0
2009-05-18 15:35:00,33.15,33.29,33.12,33.26,779100.0,19.0506,19.1311,19.0334,19.1138,779100.0
2009-05-18 15:40:00,33.27,33.35,33.14,33.35,1135500.0,19.1196,19.1656,19.0449,19.1656,1135500.0
2009-05-18 15:45:00,33.35,33.52,33.28,33.46,1242100.0,19.1656,19.2633,19.1253,19.2288,1242100.0
2009-05-18 15:50:00,33.46,33.62,33.45,33.51,3375700.0,19.2288,19.3207,19.223,19.2575,3375700.0
2009-05-18 15:55:00,33.51,33.61,33.35,33.42,6334100.0,19.2575,19.315,19.1656,19.2058,6334100.0
2009-05-19 09:30:00,33.16,33.21,32.59,32.8,1366000.0,19.0564,19.0851,18.7288,18.8495,1366000.0
2009-05-19 09:35:00,32.8,33.12,32.55,33.11,980800.0,18.8495,19.0334,18.7058,19.0276,980800.0
2009-05-19 09:40:00,33.12,33.12,32.7,32.79,649200.0,19.0334,19.0334,18.792,18.8437,649200.0
2009-05-19 09:45:00,32.8,32.86,32.65,32.82,459500.0,18.8495,18.884,18.7633,18.861,459500.0
2009-05-19 09:50:00,32.82,32.82,32.5,32.52,656600.0,18.861,18.861,18.6771,18.6886,656600.0
2009-05-19 09:55:00,32.52,32.54,32.39,32.45,818200.0,18.6886,18.7001,18.6139,18.6484,818200.0
2009-05-19 10:00:00,32.45,32.62,32.42,32.54,494000.0,18.6484,18.746,18.6311,18.7001,494000.0
2009-05-19 10:05:00,32.54,32.91,32.53,32.9,600800.0,18.7001,18.9127,18.6943,18.907,600800.0
2009-05-19 10:10:00,32.88,32.88,32.7,32.77,577100.0,18.8955,18.8955,18.792,18.8323,577100.0
2009-05-19 10:15:00,32.78,32.8,32.68,32.76,305900.0,18.838,18.8495,18.7805,18.8265,305900.0
2009-05-19 10:20:00,32.78,32.89,32.7,32.84,308300.0,18.838,18.9012,18.792,18.8725,308300.0
2009-05-19 10:25:00,32.85,33.55,32.85,33.49,1147700.0,18.8782,19.2805,18.8782,19.246,1147700.0
2009-05-19 10:30:00,33.51,33.56,33.22,33.26,650800.0,19.2575,19.2862,19.0909,19.1138,650800.0
2009-05-19 10:35:00,33.28,33.59,33.23,33.58,657700.0,19.1253,19.3035,19.0966,19.2977,657700.0
2009-05-19 10:40:00,33.58,33.59,33.31,33.35,518300.0,19.2977,19.3035,19.1426,19.1656,518300.0
2009-05-19 10:45:00,33.35,33.39,33.2,33.25,593100.0,19.1656,19.1886,19.0794,19.1081,593100.0
2009-05-19 10:50:00,33.24,33.29,33.17,33.28,270600.0,19.1023,19.1311,19.0621,19.1253,270600.0
2009-05-19 10:55:00,33.28,33.29,33.08,33.19,473600.0,19.1253,19.1311,19.0104,19.0736,473600.0
2009-05-19 11:00:00,33.2,33.3,33.11,33.18,192100.0,19.0794,19.1368,19.0276,19.0679,192100.0
2009-05-19 11:05:00,33.18,33.18,32.98,33.08,208600.0,19.0679,19.0679,18.9529,19.0104,208600.0
2009-05-19 11:10:00,33.09,33.13,32.96,33.04,325500.0,19.0161,19.0391,18.9414,18.9874,325500.0
2009-05-19 11:15:00,33.03,33.11,33.01,33.05,117700.0,18.9817,19.0276,18.9702,18.9932,117700.0
2009-05-19 11:20:00,33.04,33.1,32.98,33.0,114100.0,18.9874,19.0219,18.9529,18.9644,114100.0
2009-05-19 11:25:00,32.99,33.16,32.96,33.15,206300.0,18.9587,19.0564,18.9414,19.0506,206300.0
2009-05-19 11:30:00,33.16,33.21,33.06,33.1,162200.0,19.0564,19.0851,18.9989,19.0219,162200.0
2009-05-19 11:35:00,33.11,33.24,33.1,33.22,252100.0,19.0276,19.1023,19.0219,19.0909,252100.0
2009-05-19 11:40:00,33.24,33.36,33.22,33.35,230500.0,19.1023,19.1713,19.0909,19.1656,230500.0
2009-05-19 11:45:00,33.36,33.36,33.28,33.35,158400.0,19.1713,19.1713,19.1253,19.1656,158400.0
2009-05-19 11:50:00,33.35,33.36,33.12,33.15,164400.0,19.1656,19.1713,19.0334,19.0506,164400.0
2009-05-19 11:55:00,33.15,33.21,33.1,33.12,193900.0,19.0506,19.0851,19.0219,19.0334,193900.0
2009-05-19 12:00:00,33.12,33.12,32.88,32.9,325900.0,19.0334,19.0334,18.8955,18.907,325900.0
2009-05-19 12:05:00,32.9,32.94,32.85,32.93,155900.0,18.907,18.9299,18.8782,18.9242,155900.0
2009-05-19 12:10:00,32.93,32.96,32.86,32.91,161200.0,18.9242,18.9414,18.884,18.9127,161200.0
2009-05-19 12:15:00,32.91,33.13,32.89,33.09,265200.0,18.9127,19.0391,18.9012,19.0161,265200.0
2009-05-19 12:20:00,33.09,33.1,32.95,33.08,287900.0,19.0161,19.0219,18.9357,19.0104,287900.0
2009-05-19 12:25:00,33.09,33.1,33.01,33.04,195700.0,19.0161,19.0219,18.9702,18.9874,195700.0
2009-05-19 12:30:00,33.05,33.06,32.89,32.9,239600.0,18.9932,18.9989,18.9012,18.907,239600.0
2009-05-19 12:35:00,32.9,32.9,32.75,32.85,321200.0,18.907,18.907,18.8208,18.8782,321200.0
2009-05-19 12:40:00,32.85,32.92,32.82,32.83,375000.0,18.8782,18.9185,18.861,18.8667,375000.0
2009-05-19 12:45:00,32.83,32.87,32.79,32.82,134900.0,18.8667,18.8897,18.8437,18.861,134900.0
2009-05-19 12:50:00,32.82,32.83,32.65,32.7,323100.0,18.861,18.8667,18.7633,18.792,323100.0
2009-05-19 12:55:00,32.69,32.77,32.63,32.63,183300.0,18.7863,18.8323,18.7518,18.7518,183300.0
2009-05-19 13:00:00,32.62,32.71,32.6,32.7,249800.0,18.746,18.7978,18.7346,18.792,249800.0
2009-05-19 13:05:00,32.7,32.87,32.67,32.87,169400.0,18.792,18.8897,18.7748,18.8897,169400.0
2009-05-19 13:10:00,32.85,32.92,32.82,32.88,110000.0,18.8782,18.9185,18.861,18.8955,110000.0
2009-05-19 13:15:00,32.89,33.08,32.88,33.07,360900.0,18.9012,19.0104,18.8955,19.0047,360900.0
2009-05-19 13:20:00,33.06,33.3,33.06,33.25,351800.0,18.9989,19.1368,18.9989,19.1081,351800.0
2009-05-19 13:25:00,33.26,33.27,33.16,33.17,397400.0,19.1138,19.1196,19.0564,19.0621,397400.0
2009-05-19 13:30:00,33.17,33.22,32.87,32.89,603600.0,19.0621,19.0909,18.8897,18.9012,603600.0
2009-05-19 13:35:00,32.88,33.01,32.79,32.94,327600.0,18.8955,18.9702,18.8437,18.9299,327600.0
2009-05-19 13:40:00,32.95,33.04,32.84,32.92,325200.0,18.9357,18.9874,18.8725,18.9185,325200.0
2009-05-19 13:45:00,32.9,33.03,32.88,32.95,78200.0,18.907,18.9817,18.8955,18.9357,78200.0
2009-05-19 13:50:00,32.95,33.01,32.8,32.86,220000.0,18.9357,18.9702,18.8495,18.884,220000.0
2009-05-19 13:55:00,32.86,32.95,32.81,32.9,157900.0,18.884,18.9357,18.8552,18.907,157900.0
2009-05-19 14:00:00,32.89,32.92,32.67,32.71,572800.0,18.9012,18.9185,18.7748,18.7978,572800.0
2009-05-19 14:05:00,32.71,32.95,32.7,32.93,216000.0,18.7978,18.9357,18.792,18.9242,216000.0
2009-05-19 14:10:00,32.93,32.94,32.85,32.88,139700.0,18.9242,18.9299,18.8782,18.8955,139700.0
2009-05-19 14:15:00,32.88,33.04,32.83,33.04,204200.0,18.8955,18.9874,18.8667,18.9874,204200.0
2009-05-19 14:20:00,33.03,33.16,33.02,33.15,285000.0,18.9817,19.0564,18.9759,19.0506,285000.0
2009-05-19 14:25:00,33.14,33.46,33.13,33.4,1045600.0,19.0449,19.2288,19.0391,19.1943,1045600.0
2009-05-19 14:30:00,33.4,33.53,33.32,33.41,574300.0,19.1943,19.269,19.1483,19.2,574300.0
2009-05-19 14:35:00,33.42,33.46,33.29,33.33,290500.0,19.2058,19.2288,19.1311,19.1541,290500.0
2009-05-19 14:40:00,33.34,33.37,33.22,33.31,296000.0,19.1598,19.1771,19.0909,19.1426,296000.0
2009-05-19 14:45:00,33.31,33.57,33.31,33.48,592900.0,19.1426,19.292,19.1426,19.2403,592900.0
2009-05-19 14:50:00,33.48,33.53,33.45,33.5,192500.0,19.2403,19.269,19.223,19.2518,192500.0
2009-05-19 14:55:00,33.51,33.53,33.44,33.47,259800.0,19.2575,19.269,19.2173,19.2345,259800.0
2009-05-19 15:00:00,33.47,33.61,33.46,33.59,394200.0,19.2345,19.315,19.2288,19.3035,394200.0
2009-05-19 15:05:00,33.59,33.7,33.52,33.65,741800.0,19.3035,19.3667,19.2633,19.338,741800.0
2009-05-19 15:10:00,33.65,33.68,33.46,33.51,645900.0,19.338,19.3552,19.2288,19.2575,645900.0
2009-05-19 15:15:00,33.51,33.53,33.41,33.53,356600.0,19.2575,19.269,19.2,19.269,356600.0
2009-05-19 15:20:00,33.54,33.57,33.47,33.57,291500.0,19.2748,19.292,19.2345,19.292,291500.0
2009-05-19 15:25:00,33.58,33.58,33.48,33.51,419700.0,19.2977,19.2977,19.2403,19.2575,419700.0
2009-05-19 15:30:00,33.52,33.52,33.0,33.04,1459200.0,19.2633,19.2633,18.9644,18.9874,1459200.0
2009-05-19 15:35:00,33.04,33.26,33.03,33.12,1147800.0,18.9874,19.1138,18.9817,19.0334,1147800.0
2009-05-19 15:40:00,33.13,33.25,32.87,32.87,835100.0,19.0391,19.1081,18.8897,18.8897,835100.0
2009-05-19 15:45:00,32.88,33.1,32.84,32.86,824300.0,18.8955,19.0219,18.8725,18.884,824300.0
2009-05-19 15:50:00,32.86,33.01,32.79,32.92,962500.0,18.884,18.9702,18.8437,18.9185,962500.0
2009-05-19 15:55:00,32.93,32.95,32.66,32.72,3130500.0,18.9242,18.9357,18.769,18.8035,3130500.0
2009-05-19 16:00:00,32.73,32.76,32.69,32.76,2098200.0,18.8093,18.8265,18.7863,18.8265,2098200.0
2009-05-19 16:05:00,32.75,32.75,32.71,32.71,1500.0,18.8208,18.8208,18.7978,18.7978,1500.0
2009-05-19 16:10:00,32.7,32.71,32.65,32.7,4300.0,18.792,18.7978,18.7633,18.792,4300.0
2009-05-20 09:30:00,33.29,33.67,33.25,33.58,923700.0,19.1311,19.3495,19.1081,19.2977,923700.0
2009-05-20 09:35:00,33.57,33.57,33.29,33.42,659700.0,19.292,19.292,19.1311,19.2058,659700.0
2009-05-20 09:40:00,33.42,33.62,33.37,33.46,438700.0,19.2058,19.3207,19.1771,19.2288,438700.0
2009-05-20 09:45:00,33.46,33.62,33.42,33.6,357400.0,19.2288,19.3207,19.2058,19.3092,357400.0
2009-05-20 09:50:00,33.61,33.78,33.59,33.76,574100.0,19.315,19.4127,19.3035,19.4012,574100.0
2009-05-20 09:55:00,33.76,33.97,33.74,33.88,1184900.0,19.4012,19.5219,19.3897,19.4701,1184900.0
2009-05-20 10:00:00,33.88,34.05,33.88,33.93,651100.0,19.4701,19.5678,19.4701,19.4989,651100.0
2009-05-20 10:05:00,33.93,34.0,33.84,33.86,653000.0,19.4989,19.5391,19.4472,19.4587,653000.0
2009-05-20 10:10:00,33.86,33.9,33.73,33.74,322900.0,19.4587,19.4816,19.3839,19.3897,322900.0
2009-05-20 10:15:00,33.73,33.83,33.72,33.73,518900.0,19.3839,19.4414,19.3782,19.3839,518900.0
2009-05-20 10:20:00,33.71,33.91,33.7,33.88,397200.0,19.3724,19.4874,19.3667,19.4701,397200.0
2009-05-20 10:25:00,33.88,33.94,33.71,33.72,389800.0,19.4701,19.5046,19.3724,19.3782,389800.0
2009-05-20 10:30:00,33.73,33.82,33.68,33.7,334800.0,19.3839,19.4357,19.3552,19.3667,334800.0
2009-05-20 10:35:00,33.69,33.71,33.63,33.67,317300.0,19.361,19.3724,19.3265,19.3495,317300.0
2009-05-20 10:40:00,33.68,33.74,33.64,33.7,163300.0,19.3552,19.3897,19.3322,19.3667,163300.0
2009-05-20 10:45:00,33.69,33.7,33.43,33.52,415100.0,19.361,19.3667,19.2115,19.2633,415100.0
2009-05-20 10:50:00,33.52,33.55,33.45,33.46,314700.0,19.2633,19.2805,19.223,19.2288,314700.0
2009-05-20 10:55:00,33.45,33.47,33.31,33.34,269500.0,19.223,19.2345,19.1426,19.1598,269500.0
2009-05-20 11:00:00,33.34,33.49,33.3,33.44,250500.0,19.1598,19.246,19.1368,19.2173,250500.0
2009-05-20 11:05:00,33.44,33.54,33.34,33.35,235800.0,19.2173,19.2748,19.1598,19.1656,235800.0
2009-05-20 11:10:00,33.34,33.41,33.26,33.4,383700.0,19.1598,19.2,19.1138,19.1943,383700.0
2009-05-20 11:15:00,33.4,33.43,33.29,33.37,183900.0,19.1943,19.2115,19.1311,19.1771,183900.0
2009-05-20 11:20:00,33.37,33.45,33.18,33.28,317800.0,19.1771,19.223,19.0679,19.1253,317800.0
2009-05-20 11:25:00,33.28,33.34,33.23,33.31,165000.0,19.1253,19.1598,19.0966,19.1426,165000.0
2009-05-20 11:30:00,33.32,33.54,33.31,33.53,231200.0,19.1483,19.2748,19.1426,19.269,231200.0
2009-05-20 11:35:00,33.54,33.61,33.53,33.54,183200.0,19.2748,19.315,19.269,19.2748,183200.0
2009-05-20 11:40:00,33.53,33.6,33.51,33.57,158200.0,19.269,19.3092,19.2575,19.292,158200.0
2009-05-20 11:45:00,33.58,33.6,33.4,33.42,187400.0,19.2977,19.3092,19.1943,19.2058,187400.0
2009-05-20 11:50:00,33.42,33.49,33.15,33.23,598500.0,19.2058,19.246,19.0506,19.0966,598500.0
2009-05-20 11:55:00,33.23,33.28,33.05,33.06,293500.0,19.0966,19.1253,18.9932,18.9989,293500.0
2009-05-20 12:00:00,33.05,33.13,33.04,33.11,200900.0,18.9932,19.0391,18.9874,19.0276,200900.0
2009-05-20 12:05:00,33.1,33.2,33.01,33.02,311600.0,19.0219,19.0794,18.9702,18.9759,311600.0
2009-05-20 12:10:00,33.02,33.21,33.02,33.21,191500.0,18.9759,19.0851,18.9759,19.0851,191500.0
2009-05-20 12:15:00,33.21,33.25,33.11,33.17,179300.0,19.0851,19.1081,19.0276,19.0621,179300.0
2009-05-20 12:20:00,33.17,33.17,33.09,33.11,191900.0,19.0621,19.0621,19.0161,19.0276,191900.0
2009-05-20 12:25:00,33.1,33.19,33.05,33.12,190500.0,19.0219,19.0736,18.9932,19.0334,190500.0
2009-05-20 12:30:00,33.12,33.15,32.9,32.91,534600.0,19.0334,19.0506,18.907,18.9127,534600.0
2009-05-20 12:35:00,32.91,32.97,32.88,32.95,148000.0,18.9127,18.9472,18.8955,18.9357,148000.0
2009-05-20 12:40:00,32.96,33.13,32.93,33.12,225600.0,18.9414,19.0391,18.9242,19.0334,225600.0
2009-05-20 12:45:00,33.13,33.15,33.06,33.07,295800.0,19.0391,19.0506,18.9989,19.0047,295800.0
2009-05-20 12:50:00,33.07,33.07,32.94,33.05,237600.0,19.0047,19.0047,18.9299,18.9932,237600.0
2009-05-20 12:55:00,33.05,33.06,32.89,32.9,77500.0,18.9932,18.9989,18.9012,18.907,77500.0
2009-05-20 13:00:00,32.89,32.96,32.85,32.91,220500.0,18.9012,18.9414,18.8782,18.9127,220500.0
2009-05-20 13:05:00,32.92,32.93,32.85,32.87,186000.0,18.9185,18.9242,18.8782,18.8897,186000.0
2009-05-20 13:10:00,32.87,33.01,32.85,33.0,249700.0,18.8897,18.9702,18.8782,18.9644,249700.0
2009-05-20 13:15:00,33.0,33.0,32.84,32.84,192600.0,18.9644,18.9644,18.8725,18.8725,192600.0
2009-05-20 13:20:00,32.84,32.91,32.72,32.89,373900.0,18.8725,18.9127,18.8035,18.9012,373900.0
2009-05-20 13:25:00,32.89,32.99,32.81,32.95,165100.0,18.9012,18.9587,18.8552,18.9357,165100.0
2009-05-20 13:30:00,32.95,32.97,32.87,32.89,182900.0,18.9357,18.9472,18.8897,18.9012,182900.0
2009-05-20 13:35:00,32.88,33.07,32.87,33.02,222400.0,18.8955,19.0047,18.8897,18.9759,222400.0
2009-05-20 13:40:00,33.02,33.2,33.02,33.04,317400.0,18.9759,19.0794,18.9759,18.9874,317400.0
2009-05-20 13:45:00,33.03,33.11,33.01,33.09,371100.0,18.9817,19.0276,18.9702,19.0161,371100.0
2009-05-20 13:50:00,33.09,33.14,33.05,33.12,132800.0,19.0161,19.0449,18.9932,19.0334,132800.0
2009-05-20 13:55:00,33.11,33.12,33.07,33.1,58000.0,19.0276,19.0334,19.0047,19.0219,58000.0
2009-05-20 14:00:00,33.11,33.12,32.9,32.93,764900.0,19.0276,19.0334,18.907,18.9242,764900.0
2009-05-20 14:05:00,32.93,33.04,32.84,32.97,451300.0,18.9242,18.9874,18.8725,18.9472,451300.0
2009-05-20 14:10:00,32.97,33.06,32.83,32.91,445600.0,18.9472,18.9989,18.8667,18.9127,445600.0
2009-05-20 14:15:00,32.91,33.1,32.85,33.1,389700.0,18.9127,19.0219,18.8782,19.0219,389700.0
2009-05-20 14:20:00,33.11,33.15,33.05,33.12,178500.0,19.0276,19.0506,18.9932,19.0334,178500.0
2009-05-20 14:25:00,33.13,33.14,33.01,33.04,189700.0,19.0391,19.0449,18.9702,18.9874,189700.0
2009-05-20 14:30:00,33.03,33.06,32.77,32.89,361200.0,18.9817,18.9989,18.8323,18.9012,361200.0
2009-05-20 14:35:00,32.89,32.96,32.8,32.9,344100.0,18.9012,18.9414,18.8495,18.907,344100.0
2009-05-20 14:40:00,32.88,33.08,32.87,32.99,415700.0,18.8955,19.0104,18.8897,18.9587,415700.0
2009-05-20 14:45:00,32.99,33.0,32.77,32.83,254100.0,18.9587,18.9644,18.8323,18.8667,254100.0
2009-05-20 14:50:00,32.83,32.89,32.66,32.86,761500.0,18.8667,18.9012,18.769,18.884,761500.0
2009-05-20 14:55:00,32.87,32.87,32.63,32.68,567200.0,18.8897,18.8897,18.7518,18.7805,567200.0
2009-05-20 15:00:00,32.66,32.71,32.56,32.57,385900.0,18.769,18.7978,18.7116,18.7173,385900.0
2009-05-20 15:05:00,32.57,32.67,32.43,32.44,402300.0,18.7173,18.7748,18.6369,18.6426,402300.0
2009-05-20 15:10:00,32.44,32.47,32.36,32.37,491700.0,18.6426,18.6598,18.5966,18.6024,491700.0
2009-05-20 15:15:00,32.36,32.52,32.32,32.45,420800.0,18.5966,18.6886,18.5736,18.6484,420800.0
2009-05-20 15:20:00,32.45,32.46,32.26,32.29,403800.0,18.6484,18.6541,18.5392,18.5564,403800.0
2009-05-20 15:25:00,32.29,32.47,32.26,32.36,789400.0,18.5564,18.6598,18.5392,18.5966,789400.0
2009-05-20 15:30:00,32.35,32.41,32.21,32.34,509500.0,18.5909,18.6254,18.5104,18.5851,509500.0
2009-05-20 15:35:00,32.33,32.55,32.29,32.44,485000.0,18.5794,18.7058,18.5564,18.6426,485000.0
2009-05-20 15:40:00,32.44,32.47,32.23,32.29,501100.0,18.6426,18.6598,18.5219,18.5564,501100.0
2009-05-20 15:45:00,32.28,32.46,32.27,32.4,564800.0,18.5507,18.6541,18.5449,18.6196,564800.0
2009-05-20 15:50:00,32.4,32.48,32.28,32.44,797700.0,18.6196,18.6656,18.5507,18.6426,797700.0
2009-05-20 15:55:00,32.44,32.47,32.27,32.37,1221400.0,18.6426,18.6598,18.5449,18.6024,1221400.0
2009-05-21 09:30:00,31.78,31.93,31.53,31.72,934000.0,18.2633,18.3495,18.1196,18.2288,934000.0
2009-05-21 09:35:00,31.72,31.95,31.7,31.88,494300.0,18.2288,18.361,18.2173,18.3208,494300.0
2009-05-21 09:40:00,31.87,32.01,31.75,31.97,360800.0,18.315,18.3955,18.2461,18.3725,360800.0
2009-05-21 09:45:00,31.97,32.05,31.96,32.03,333100.0,18.3725,18.4185,18.3668,18.407,333100.0
2009-05-21 09:50:00,32.04,32.38,32.03,32.13,571300.0,18.4127,18.6081,18.407,18.4645,571300.0
2009-05-21 09:55:00,32.13,32.13,31.97,31.97,451700.0,18.4645,18.4645,18.3725,18.3725,451700.0
2009-05-21 10:00:00,31.98,32.11,31.89,31.98,716100.0,18.3783,18.453,18.3265,18.3783,716100.0
2009-05-21 10:05:00,31.98,32.27,31.97,32.27,508300.0,18.3783,18.5449,18.3725,18.5449,508300.0
2009-05-21 10:10:00,32.27,32.3,32.13,32.16,380000.0,18.5449,18.5622,18.4645,18.4817,380000.0
2009-05-21 10:15:00,32.16,32.23,31.97,31.99,204400.0,18.4817,18.5219,18.3725,18.384,204400.0
2009-05-21 10:20:00,31.99,32.04,31.94,31.98,176700.0,18.384,18.4127,18.3553,18.3783,176700.0
2009-05-21 10:25:00,31.99,32.06,31.96,32.04,190800.0,18.384,18.4242,18.3668,18.4127,190800.0
2009-05-21 10:30:00,32.03,32.12,32.01,32.1,146500.0,18.407,18.4587,18.3955,18.4472,146500.0
2009-05-21 10:35:00,32.1,32.2,32.05,32.18,187900.0,18.4472,18.5047,18.4185,18.4932,187900.0
2009-05-21 10:40:00,32.18,32.29,32.15,32.21,259600.0,18.4932,18.5564,18.4759,18.5104,259600.0
2009-05-21 10:45:00,32.22,32.26,32.14,32.21,144400.0,18.5162,18.5392,18.4702,18.5104,144400.0
2009-05-21 10:50:00,32.21,32.23,32.06,32.06,109800.0,18.5104,18.5219,18.4242,18.4242,109800.0
2009-05-21 10:55:00,32.06,32.06,31.93,31.97,194100.0,18.4242,18.4242,18.3495,18.3725,194100.0
2009-05-21 11:00:00,31.97,32.06,31.96,32.01,154200.0,18.3725,18.4242,18.3668,18.3955,154200.0
2009-05-21 11:05:00,32.01,32.01,31.89,31.9,214800.0,18.3955,18.3955,18.3265,18.3323,214800.0
2009-05-21 11:10:00,31.9,32.09,31.88,32.05,254700.0,18.3323,18.4415,18.3208,18.4185,254700.0
2009-05-21 11:15:00,32.05,32.08,32.02,32.06,73100.0,18.4185,18.4357,18.4012,18.4242,73100.0
2009-05-21 11:20:00,32.07,32.11,32.06,32.1,129900.0,18.43,18.453,18.4242,18.4472,129900.0
2009-05-21 11:25:00,32.1,32.11,32.05,32.07,116000.0,18.4472,18.453,18.4185,18.43,116000.0
2009-05-21 11:30:00,32.06,32.1,32.03,32.07,197700.0,18.4242,18.4472,18.407,18.43,197700.0
2009-05-21 11:35:00,32.08,32.33,32.08,32.29,224000.0,18.4357,18.5794,18.4357,18.5564,224000.0
2009-05-21 11:40:00,32.29,32.48,32.26,32.43,599300.0,18.5564,18.6656,18.5392,18.6369,599300.0
2009-05-21 11:45:00,32.43,32.53,32.42,32.48,530000.0,18.6369,18.6943,18.6311,18.6656,530000.0
2009-05-21 11:50:00,32.48,32.58,32.48,32.53,274900.0,18.6656,18.7231,18.6656,18.6943,274900.0
2009-05-21 11:55:00,32.53,32.83,32.51,32.77,341400.0,18.6943,18.8667,18.6828,18.8323,341400.0
2009-05-21 12:00:00,32.77,32.82,32.63,32.68,337700.0,18.8323,18.861,18.7518,18.7805,337700.0
2009-05-21 12:05:00,32.68,32.71,32.57,32.61,326300.0,18.7805,18.7978,18.7173,18.7403,326300.0
2009-05-21 12:10:00,32.63,32.66,32.47,32.48,192700.0,18.7518,18.769,18.6598,18.6656,192700.0
2009-05-21 12:15:00,32.47,32.59,32.44,32.53,203200.0,18.6598,18.7288,18.6426,18.6943,203200.0
2009-05-21 12:20:00,32.53,32.57,32.48,32.57,172800.0,18.6943,18.7173,18.6656,18.7173,172800.0
2009-05-21 12:25:00,32.56,32.57,32.43,32.49,148800.0,18.7116,18.7173,18.6369,18.6713,148800.0
2009-05-21 12:30:00,32.49,32.52,32.43,32.49,115800.0,18.6713,18.6886,18.6369,18.6713,115800.0
2009-05-21 12:35:00,32.48,32.64,32.48,32.55,183000.0,18.6656,18.7575,18.6656,18.7058,183000.0
2009-05-21 12:40:00,32.55,32.56,32.32,32.44,213900.0,18.7058,18.7116,18.5736,18.6426,213900.0
2009-05-21 12:45:00,32.44,32.44,32.27,32.37,190600.0,18.6426,18.6426,18.5449,18.6024,190600.0
2009-05-21 12:50:00,32.39,32.39,32.22,32.25,122200.0,18.6139,18.6139,18.5162,18.5334,122200.0
2009-05-21 12:55:00,32.25,32.37,32.24,32.35,242200.0,18.5334,18.6024,18.5277,18.5909,242200.0
2009-05-21 13:00:00,32.35,32.49,32.32,32.39,196900.0,18.5909,18.6713,18.5736,18.6139,196900.0
2009-05-21 13:05:00,32.38,32.41,32.33,32.33,94100.0,18.6081,18.6254,18.5794,18.5794,94100.0
2009-05-21 13:10:00,32.34,32.36,32.3,32.32,124900.0,18.5851,18.5966,18.5622,18.5736,124900.0
2009-05-21 13:15:00,32.31,32.31,32.13,32.13,240000.0,18.5679,18.5679,18.4645,18.4645,240000.0
2009-05-21 13:20:00,32.14,32.21,32.08,32.21,153300.0,18.4702,18.5104,18.4357,18.5104,153300.0
2009-05-21 13:25:00,32.22,32.22,32.08,32.13,135600.0,18.5162,18.5162,18.4357,18.4645,135600.0
2009-05-21 13:30:00,32.13,32.16,32.1,32.12,125000.0,18.4645,18.4817,18.4472,18.4587,125000.0
2009-05-21 13:35:00,32.12,32.17,31.99,32.05,215600.0,18.4587,18.4874,18.384,18.4185,215600.0
2009-05-21 13:40:00,32.05,32.06,32.01,32.06,79400.0,18.4185,18.4242,18.3955,18.4242,79400.0
2009-05-21 13:45:00,32.06,32.25,32.05,32.06,574500.0,18.4242,18.5334,18.4185,18.4242,574500.0
2009-05-21 13:50:00,32.05,32.06,31.89,31.89,438000.0,18.4185,18.4242,18.3265,18.3265,438000.0
2009-05-21 13:55:00,31.9,32.05,31.9,32.0,228400.0,18.3323,18.4185,18.3323,18.3897,228400.0
2009-05-21 14:00:00,32.0,32.02,31.9,31.91,277100.0,18.3897,18.4012,18.3323,18.338,277100.0
2009-05-21 14:05:00,31.91,31.93,31.74,31.8,303900.0,18.338,18.3495,18.2403,18.2748,303900.0
2009-05-21 14:10:00,31.79,31.8,31.67,31.72,160700.0,18.2691,18.2748,18.2001,18.2288,160700.0
2009-05-21 14:15:00,31.73,31.8,31.71,31.77,239900.0,18.2346,18.2748,18.2231,18.2576,239900.0
2009-05-21 14:20:00,31.79,31.81,31.68,31.72,243300.0,18.2691,18.2806,18.2058,18.2288,243300.0
2009-05-21 14:25:00,31.73,31.81,31.72,31.79,152000.0,18.2346,18.2806,18.2288,18.2691,152000.0
2009-05-21 14:30:00,31.79,31.79,31.65,31.78,410600.0,18.2691,18.2691,18.1886,18.2633,410600.0
2009-05-21 14:35:00,31.77,31.88,31.69,31.71,262500.0,18.2576,18.3208,18.2116,18.2231,262500.0
2009-05-21 14:40:00,31.71,31.73,31.56,31.59,675800.0,18.2231,18.2346,18.1369,18.1541,675800.0
2009-05-21 14:45:00,31.58,31.62,31.53,31.61,440600.0,18.1484,18.1714,18.1196,18.1656,440600.0
2009-05-21 14:50:00,31.59,31.66,31.54,31.55,284100.0,18.1541,18.1944,18.1254,18.1311,284100.0
2009-05-21 14:55:00,31.54,31.74,31.54,31.73,453100.0,18.1254,18.2403,18.1254,18.2346,453100.0
2009-05-21 15:00:00,31.73,31.81,31.63,31.81,377300.0,18.2346,18.2806,18.1771,18.2806,377300.0
2009-05-21 15:05:00,31.81,31.82,31.7,31.72,282400.0,18.2806,18.2863,18.2173,18.2288,282400.0
2009-05-21 15:10:00,31.71,31.81,31.68,31.77,500900.0,18.2231,18.2806,18.2058,18.2576,500900.0
2009-05-21 15:15:00,31.77,31.9,31.71,31.87,348100.0,18.2576,18.3323,18.2231,18.315,348100.0
2009-05-21 15:20:00,31.87,31.9,31.79,31.82,314000.0,18.315,18.3323,18.2691,18.2863,314000.0
2009-05-21 15:25:00,31.82,31.82,31.71,31.78,419400.0,18.2863,18.2863,18.2231,18.2633,419400.0
2009-05-21 15:30:00,31.79,32.17,31.78,32.04,675300.0,18.2691,18.4874,18.2633,18.4127,675300.0
2009-05-21 15:35:00,32.03,32.23,32.01,32.05,442500.0,18.407,18.5219,18.3955,18.4185,442500.0
2009-05-21 15:40:00,32.04,32.16,31.96,32.15,549600.0,18.4127,18.4817,18.3668,18.4759,549600.0
2009-05-21 15:45:00,32.16,32.45,32.14,32.2,1184200.0,18.4817,18.6484,18.4702,18.5047,1184200.0
2009-05-21 15:50:00,32.2,32.39,32.09,32.3,1106700.0,18.5047,18.6139,18.4415,18.5622,1106700.0
2009-05-21 15:55:00,32.3,32.48,32.22,32.39,1375500.0,18.5622,18.6656,18.5162,18.6139,1375500.0
2009-05-22 09:30:00,32.48,32.88,32.41,32.72,482400.0,18.6656,18.8955,18.6254,18.8035,482400.0
2009-05-22 09:35:00,32.73,32.75,32.41,32.44,431000.0,18.8093,18.8208,18.6254,18.6426,431000.0
2009-05-22 09:40:00,32.42,32.47,32.03,32.15,498800.0,18.6311,18.6598,18.407,18.4759,498800.0
2009-05-22 09:45:00,32.15,32.16,32.0,32.09,483900.0,18.4759,18.4817,18.3897,18.4415,483900.0
2009-05-22 09:50:00,32.1,32.12,31.9,32.03,482800.0,18.4472,18.4587,18.3323,18.407,482800.0
2009-05-22 09:55:00,32.03,32.16,31.96,32.15,311600.0,18.407,18.4817,18.3668,18.4759,311600.0
2009-05-22 10:00:00,32.15,32.25,32.06,32.22,268800.0,18.4759,18.5334,18.4242,18.5162,268800.0
2009-05-22 10:05:00,32.22,32.32,32.19,32.19,473900.0,18.5162,18.5736,18.4989,18.4989,473900.0
2009-05-22 10:10:00,32.2,32.29,32.13,32.14,426300.0,18.5047,18.5564,18.4645,18.4702,426300.0
2009-05-22 10:15:00,32.13,32.36,32.08,32.33,270300.0,18.4645,18.5966,18.4357,18.5794,270300.0
2009-05-22 10:20:00,32.34,32.44,32.3,32.36,277700.0,18.5851,18.6426,18.5622,18.5966,277700.0
2009-05-22 10:25:00,32.37,32.49,32.33,32.33,400700.0,18.6024,18.6713,18.5794,18.5794,400700.0
2009-05-22 10:30:00,32.33,32.38,32.24,32.31,219800.0,18.5794,18.6081,18.5277,18.5679,219800.0
2009-05-22 10:35:00,32.3,32.42,32.25,32.32,476300.0,18.5622,18.6311,18.5334,18.5736,476300.0
2009-05-22 10:40:00,32.31,32.55,32.31,32.51,247300.0,18.5679,18.7058,18.5679,18.6828,247300.0
2009-05-22 10:45:00,32.52,32.52,32.35,32.35,190300.0,18.6886,18.6886,18.5909,18.5909,190300.0
2009-05-22 10:50:00,32.36,32.47,32.34,32.37,157700.0,18.5966,18.6598,18.5851,18.6024,157700.0
2009-05-22 10:55:00,32.36,32.39,32.31,32.36,102700.0,18.5966,18.6139,18.5679,18.5966,102700.0
2009-05-22 11:00:00,32.36,32.39,32.21,32.23,125900.0,18.5966,18.6139,18.5104,18.5219,125900.0
2009-05-22 11:05:00,32.22,32.26,32.18,32.23,117600.0,18.5162,18.5392,18.4932,18.5219,117600.0
2009-05-22 11:10:00,32.22,32.38,32.22,32.34,192500.0,18.5162,18.6081,18.5162,18.5851,192500.0
2009-05-22 11:15:00,32.33,32.34,32.29,32.31,143100.0,18.5794,18.5851,18.5564,18.5679,143100.0
2009-05-22 11:20:00,32.32,32.34,32.22,32.22,81400.0,18.5736,18.5851,18.5162,18.5162,81400.0
2009-05-22 11:25:00,32.23,32.23,32.11,32.15,346700.0,18.5219,18.5219,18.453,18.4759,346700.0
2009-05-22 11:30:00,32.15,32.18,32.13,32.15,143300.0,18.4759,18.4932,18.4645,18.4759,143300.0
2009-05-22 11:35:00,32.14,32.15,32.06,32.08,109700.0,18.4702,18.4759,18.4242,18.4357,109700.0
2009-05-22 11:40:00,32.08,32.16,32.07,32.15,154900.0,18.4357,18.4817,18.43,18.4759,154900.0
2009-05-22 11:45:00,32.15,32.22,32.15,32.2,122100.0,18.4759,18.5162,18.4759,18.5047,122100.0
2009-05-22 11:50:00,32.2,32.22,32.06,32.11,177400.0,18.5047,18.5162,18.4242,18.453,177400.0
2009-05-22 11:55:00,32.11,32.15,32.08,32.15,129600.0,18.453,18.4759,18.4357,18.4759,129600.0
2009-05-22 12:00:00,32.14,32.22,32.14,32.17,176300.0,18.4702,18.5162,18.4702,18.4874,176300.0
2009-05-22 12:05:00,32.18,32.24,32.17,32.24,132700.0,18.4932,18.5277,18.4874,18.5277,132700.0
2009-05-22 12:10:00,32.24,32.33,32.22,32.23,206800.0,18.5277,18.5794,18.5162,18.5219,206800.0
2009-05-22 12:15:00,32.23,32.26,32.18,32.21,104100.0,18.5219,18.5392,18.4932,18.5104,104100.0
2009-05-22 12:20:00,32.22,32.25,32.17,32.22,149400.0,18.5162,18.5334,18.4874,18.5162,149400.0
2009-05-22 12:25:00,32.22,32.24,32.16,32.17,83200.0,18.5162,18.5277,18.4817,18.4874,83200.0
2009-05-22 12:30:00,32.17,32.19,32.02,32.04,117900.0,18.4874,18.4989,18.4012,18.4127,117900.0
2009-05-22 12:35:00,32.04,32.1,32.03,32.1,105500.0,18.4127,18.4472,18.407,18.4472,105500.0
2009-05-22 12:40:00,32.1,32.15,32.1,32.12,118500.0,18.4472,18.4759,18.4472,18.4587,118500.0
2009-05-22 12:45:00,32.12,32.14,32.07,32.08,82200.0,18.4587,18.4702,18.43,18.4357,82200.0
2009-05-22 12:50:00,32.08,32.2,32.08,32.17,85800.0,18.4357,18.5047,18.4357,18.4874,85800.0
2009-05-22 12:55:00,32.17,32.28,32.15,32.26,126100.0,18.4874,18.5507,18.4759,18.5392,126100.0
2009-05-22 13:00:00,32.25,32.35,32.24,32.26,261900.0,18.5334,18.5909,18.5277,18.5392,261900.0
2009-05-22 13:05:00,32.27,32.27,32.2,32.2,123900.0,18.5449,18.5449,18.5047,18.5047,123900.0
2009-05-22 13:10:00,32.2,32.21,32.14,32.17,132800.0,18.5047,18.5104,18.4702,18.4874,132800.0
2009-05-22 13:15:00,32.17,32.19,32.13,32.14,119600.0,18.4874,18.4989,18.4645,18.4702,119600.0
2009-05-22 13:20:00,32.14,32.15,32.12,32.15,93400.0,18.4702,18.4759,18.4587,18.4759,93400.0
2009-05-22 13:25:00,32.14,32.19,32.09,32.09,212700.0,18.4702,18.4989,18.4415,18.4415,212700.0
2009-05-22 13:30:00,32.1,32.11,31.93,32.0,273500.0,18.4472,18.453,18.3495,18.3897,273500.0
2009-05-22 13:35:00,32.0,32.03,31.95,32.0,155900.0,18.3897,18.407,18.361,18.3897,155900.0
2009-05-22 13:40:00,32.0,32.04,31.96,32.04,138000.0,18.3897,18.4127,18.3668,18.4127,138000.0
2009-05-22 13:45:00,32.04,32.12,32.02,32.04,174200.0,18.4127,18.4587,18.4012,18.4127,174200.0
2009-05-22 13:50:00,32.03,32.1,32.0,32.01,116500.0,18.407,18.4472,18.3897,18.3955,116500.0
2009-05-22 13:55:00,32.01,32.03,31.97,32.0,272300.0,18.3955,18.407,18.3725,18.3897,272300.0
2009-05-22 14:00:00,32.01,32.02,31.95,31.95,224900.0,18.3955,18.4012,18.361,18.361,224900.0
2009-05-22 14:05:00,31.96,31.97,31.92,31.94,113300.0,18.3668,18.3725,18.3438,18.3553,113300.0
2009-05-22 14:10:00,31.93,31.95,31.87,31.88,159400.0,18.3495,18.361,18.315,18.3208,159400.0
2009-05-22 14:15:00,31.87,31.88,31.8,31.86,157600.0,18.315,18.3208,18.2748,18.3093,157600.0
2009-05-22 14:20:00,31.86,31.92,31.82,31.9,163600.0,18.3093,18.3438,18.2863,18.3323,163600.0
2009-05-22 14:25:00,31.9,31.95,31.89,31.91,123000.0,18.3323,18.361,18.3265,18.338,123000.0
2009-05-22 14:30:00,31.9,31.91,31.86,31.89,163500.0,18.3323,18.338,18.3093,18.3265,163500.0
2009-05-22 14:35:00,31.9,31.91,31.88,31.9,40800.0,18.3323,18.338,18.3208,18.3323,40800.0
2009-05-22 14:40:00,31.9,31.96,31.9,31.93,85200.0,18.3323,18.3668,18.3323,18.3495,85200.0
2009-05-22 14:45:00,31.93,31.94,31.87,31.88,103000.0,18.3495,18.3553,18.315,18.3208,103000.0
2009-05-22 14:50:00,31.88,31.88,31.84,31.88,114400.0,18.3208,18.3208,18.2978,18.3208,114400.0
2009-05-22 14:55:00,31.89,32.04,31.88,32.03,267600.0,18.3265,18.4127,18.3208,18.407,267600.0
2009-05-22 15:00:00,32.03,32.03,31.94,31.98,171000.0,18.407,18.407,18.3553,18.3783,171000.0
2009-05-22 15:05:00,31.98,32.03,31.95,32.03,100000.0,18.3783,18.407,18.361,18.407,100000.0
2009-05-22 15:10:00,32.02,32.27,32.01,32.2,301800.0,18.4012,18.5449,18.3955,18.5047,301800.0
2009-05-22 15:15:00,32.21,32.22,32.06,32.1,339500.0,18.5104,18.5162,18.4242,18.4472,339500.0
2009-05-22 15:20:00,32.1,32.1,31.98,31.98,208600.0,18.4472,18.4472,18.3783,18.3783,208600.0
2009-05-22 15:25:00,31.98,32.04,31.97,31.98,198100.0,18.3783,18.4127,18.3725,18.3783,198100.0
2009-05-22 15:30:00,31.98,32.08,31.96,32.06,156900.0,18.3783,18.4357,18.3668,18.4242,156900.0
2009-05-22 15:35:00,32.05,32.23,32.05,32.14,224400.0,18.4185,18.5219,18.4185,18.4702,224400.0
2009-05-22 15:40:00,32.13,32.13,32.03,32.03,323800.0,18.4645,18.4645,18.407,18.407,323800.0
2009-05-22 15:45:00,32.03,32.03,31.8,31.88,682000.0,18.407,18.407,18.2748,18.3208,682000.0
2009-05-22 15:50:00,31.88,31.9,31.71,31.72,573100.0,18.3208,18.3323,18.2231,18.2288,573100.0
2009-05-22 15:55:00,31.72,31.72,31.59,31.68,2461400.0,18.2288,18.2288,18.1541,18.2058,2461400.0
2009-05-26 09:30:00,31.39,31.58,31.25,31.55,851600.0,18.0392,18.1484,17.9587,18.1311,851600.0
2009-05-26 09:35:00,31.55,31.8,31.51,31.69,507700.0,18.1311,18.2748,18.1082,18.2116,507700.0
2009-05-26 09:40:00,31.7,31.93,31.65,31.85,450500.0,18.2173,18.3495,18.1886,18.3035,450500.0
2009-05-26 09:45:00,31.85,31.99,31.76,31.79,364400.0,18.3035,18.384,18.2518,18.2691,364400.0
2009-05-26 09:50:00,31.8,31.84,31.66,31.66,512400.0,18.2748,18.2978,18.1944,18.1944,512400.0
2009-05-26 09:55:00,31.67,31.87,31.65,31.86,245000.0,18.2001,18.315,18.1886,18.3093,245000.0
2009-05-26 10:00:00,31.84,32.25,31.84,32.22,1043500.0,18.2978,18.5334,18.2978,18.5162,1043500.0
2009-05-26 10:05:00,32.22,32.48,32.2,32.35,662300.0,18.5162,18.6656,18.5047,18.5909,662300.0
2009-05-26 10:10:00,32.36,32.65,32.36,32.63,434000.0,18.5966,18.7633,18.5966,18.7518,434000.0
2009-05-26 10:15:00,32.63,32.76,32.6,32.69,459200.0,18.7518,18.8265,18.7346,18.7863,459200.0
2009-05-26 10:20:00,32.7,32.7,32.53,32.62,486900.0,18.792,18.792,18.6943,18.746,486900.0
2009-05-26 10:25:00,32.63,32.68,32.45,32.53,268400.0,18.7518,18.7805,18.6484,18.6943,268400.0
2009-05-26 10:30:00,32.53,32.7,32.53,32.66,228100.0,18.6943,18.792,18.6943,18.769,228100.0
2009-05-26 10:35:00,32.66,32.82,32.65,32.76,322800.0,18.769,18.861,18.7633,18.8265,322800.0
2009-05-26 10:40:00,32.76,32.82,32.73,32.73,228800.0,18.8265,18.861,18.8093,18.8093,228800.0
2009-05-26 10:45:00,32.73,32.84,32.67,32.67,204200.0,18.8093,18.8725,18.7748,18.7748,204200.0
2009-05-26 10:50:00,32.66,32.83,32.63,32.78,287500.0,18.769,18.8667,18.7518,18.838,287500.0
2009-05-26 10:55:00,32.79,32.81,32.67,32.68,184200.0,18.8437,18.8552,18.7748,18.7805,184200.0
2009-05-26 11:00:00,32.66,32.73,32.63,32.63,227600.0,18.769,18.8093,18.7518,18.7518,227600.0
2009-05-26 11:05:00,32.63,32.7,32.61,32.61,287100.0,18.7518,18.792,18.7403,18.7403,287100.0
2009-05-26 11:10:00,32.61,32.73,32.58,32.72,256600.0,18.7403,18.8093,18.7231,18.8035,256600.0
2009-05-26 11:15:00,32.72,32.72,32.64,32.7,104400.0,18.8035,18.8035,18.7575,18.792,104400.0
2009-05-26 11:20:00,32.71,32.8,32.71,32.78,171400.0,18.7978,18.8495,18.7978,18.838,171400.0
2009-05-26 11:25:00,32.79,32.81,32.75,32.78,180400.0,18.8437,18.8552,18.8208,18.838,180400.0
2009-05-26 11:30:00,32.79,32.81,32.72,32.74,190900.0,18.8437,18.8552,18.8035,18.815,190900.0
2009-05-26 11:35:00,32.74,32.82,32.74,32.78,133800.0,18.815,18.861,18.815,18.838,133800.0
2009-05-26 11:40:00,32.79,32.98,32.79,32.97,406100.0,18.8437,18.9529,18.8437,18.9472,406100.0
2009-05-26 11:45:00,32.98,33.04,32.95,33.03,376200.0,18.9529,18.9874,18.9357,18.9817,376200.0
2009-05-26 11:50:00,33.03,33.15,33.02,33.12,570600.0,18.9817,19.0506,18.9759,19.0334,570600.0
2009-05-26 11:55:00,33.13,33.15,33.07,33.07,294100.0,19.0391,19.0506,19.0047,19.0047,294100.0
2009-05-26 12:00:00,33.07,33.2,33.06,33.2,425800.0,19.0047,19.0794,18.9989,19.0794,425800.0
2009-05-26 12:05:00,33.21,33.23,33.13,33.15,465800.0,19.0851,19.0966,19.0391,19.0506,465800.0
2009-05-26 12:10:00,33.15,33.24,33.14,33.21,232700.0,19.0506,19.1023,19.0449,19.0851,232700.0
2009-05-26 12:15:00,33.22,33.34,33.2,33.34,469600.0,19.0909,19.1598,19.0794,19.1598,469600.0
2009-05-26 12:20:00,33.34,33.37,33.28,33.36,184600.0,19.1598,19.1771,19.1253,19.1713,184600.0
2009-05-26 12:25:00,33.36,33.44,33.36,33.4,390100.0,19.1713,19.2173,19.1713,19.1943,390100.0
2009-05-26 12:30:00,33.4,33.4,33.26,33.27,356300.0,19.1943,19.1943,19.1138,19.1196,356300.0
2009-05-26 12:35:00,33.28,33.33,33.23,33.29,175200.0,19.1253,19.1541,19.0966,19.1311,175200.0
2009-05-26 12:40:00,33.29,33.37,33.28,33.3,261900.0,19.1311,19.1771,19.1253,19.1368,261900.0
2009-05-26 12:45:00,33.3,33.45,33.28,33.45,194600.0,19.1368,19.223,19.1253,19.223,194600.0
2009-05-26 12:50:00,33.45,33.55,33.4,33.54,507500.0,19.223,19.2805,19.1943,19.2748,507500.0
2009-05-26 12:55:00,33.54,33.61,33.51,33.54,371800.0,19.2748,19.315,19.2575,19.2748,371800.0
2009-05-26 13:00:00,33.54,33.58,33.5,33.57,350600.0,19.2748,19.2977,19.2518,19.292,350600.0
2009-05-26 13:05:00,33.57,33.64,33.44,33.45,486100.0,19.292,19.3322,19.2173,19.223,486100.0
2009-05-26 13:10:00,33.44,33.48,33.35,33.39,556500.0,19.2173,19.2403,19.1656,19.1886,556500.0
2009-05-26 13:15:00,33.39,33.39,33.3,33.34,345700.0,19.1886,19.1886,19.1368,19.1598,345700.0
2009-05-26 13:20:00,33.33,33.34,33.14,33.23,374100.0,19.1541,19.1598,19.0449,19.0966,374100.0
2009-05-26 13:25:00,33.23,33.34,33.22,33.34,244400.0,19.0966,19.1598,19.0909,19.1598,244400.0
2009-05-26 13:30:00,33.34,33.35,33.19,33.2,248000.0,19.1598,19.1656,19.0736,19.0794,248000.0
2009-05-26 13:35:00,33.2,33.31,33.19,33.3,252700.0,19.0794,19.1426,19.0736,19.1368,252700.0
2009-05-26 13:40:00,33.29,33.29,33.22,33.27,124300.0,19.1311,19.1311,19.0909,19.1196,124300.0
2009-05-26 13:45:00,33.26,33.27,33.16,33.16,211700.0,19.1138,19.1196,19.0564,19.0564,211700.0
2009-05-26 13:50:00,33.16,33.24,33.13,33.16,308400.0,19.0564,19.1023,19.0391,19.0564,308400.0
2009-05-26 13:55:00,33.16,33.33,33.16,33.32,400600.0,19.0564,19.1541,19.0564,19.1483,400600.0
2009-05-26 14:00:00,33.33,33.45,33.31,33.42,677900.0,19.1541,19.223,19.1426,19.2058,677900.0
2009-05-26 14:05:00,33.42,33.49,33.4,33.43,318200.0,19.2058,19.246,19.1943,19.2115,318200.0
2009-05-26 14:10:00,33.43,33.43,33.34,33.35,245600.0,19.2115,19.2115,19.1598,19.1656,245600.0
2009-05-26 14:15:00,33.35,33.41,33.31,33.38,233900.0,19.1656,19.2,19.1426,19.1828,233900.0
2009-05-26 14:20:00,33.38,33.38,33.18,33.26,265900.0,19.1828,19.1828,19.0679,19.1138,265900.0
2009-05-26 14:25:00,33.26,33.34,33.26,33.28,252400.0,19.1138,19.1598,19.1138,19.1253,252400.0
2009-05-26 14:30:00,33.27,33.31,33.24,33.28,260900.0,19.1196,19.1426,19.1023,19.1253,260900.0
2009-05-26 14:35:00,33.29,33.36,33.28,33.34,285100.0,19.1311,19.1713,19.1253,19.1598,285100.0
2009-05-26 14:40:00,33.34,33.42,33.3,33.38,325200.0,19.1598,19.2058,19.1368,19.1828,325200.0
2009-05-26 14:45:00,33.39,33.48,33.39,33.42,496400.0,19.1886,19.2403,19.1886,19.2058,496400.0
2009-05-26 14:50:00,33.42,33.43,33.28,33.31,815300.0,19.2058,19.2115,19.1253,19.1426,815300.0
2009-05-26 14:55:00,33.32,33.32,33.14,33.19,622900.0,19.1483,19.1483,19.0449,19.0736,622900.0
2009-05-26 15:00:00,33.19,33.45,33.19,33.43,480700.0,19.0736,19.223,19.0736,19.2115,480700.0
2009-05-26 15:05:00,33.43,33.47,33.35,33.45,496800.0,19.2115,19.2345,19.1656,19.223,496800.0
2009-05-26 15:10:00,33.45,33.53,33.42,33.45,510000.0,19.223,19.269,19.2058,19.223,510000.0
2009-05-26 15:15:00,33.44,33.47,33.23,33.32,651100.0,19.2173,19.2345,19.0966,19.1483,651100.0
2009-05-26 15:20:00,33.31,33.45,33.26,33.39,462500.0,19.1426,19.223,19.1138,19.1886,462500.0
2009-05-26 15:25:00,33.39,33.53,33.39,33.44,674100.0,19.1886,19.269,19.1886,19.2173,674100.0
2009-05-26 15:30:00,33.44,33.62,33.41,33.55,872200.0,19.2173,19.3207,19.2,19.2805,872200.0
2009-05-26 15:35:00,33.55,33.55,33.43,33.51,579700.0,19.2805,19.2805,19.2115,19.2575,579700.0
2009-05-26 15:40:00,33.51,33.54,33.37,33.48,971600.0,19.2575,19.2748,19.1771,19.2403,971600.0
2009-05-26 15:45:00,33.48,33.53,33.34,33.48,1083900.0,19.2403,19.269,19.1598,19.2403,1083900.0
2009-05-26 15:50:00,33.48,33.61,33.42,33.52,1738500.0,19.2403,19.315,19.2058,19.2633,1738500.0
2009-05-26 15:55:00,33.53,33.6,33.36,33.4,5518100.0,19.269,19.3092,19.1713,19.1943,5518100.0
2009-05-26 16:00:00,33.33,33.46,33.33,33.41,3234900.0,19.1541,19.2288,19.1541,19.2,3234900.0
2009-05-26 16:05:00,33.36,33.47,33.35,33.4,40600.0,19.1713,19.2345,19.1656,19.1943,40600.0
2009-05-26 16:10:00,33.41,33.41,33.38,33.38,16000.0,19.2,19.2,19.1828,19.1828,16000.0
2009-05-27 09:30:00,33.53,33.55,33.2,33.2,817700.0,19.269,19.2805,19.0794,19.0794,817700.0
2009-05-27 09:35:00,33.2,33.32,33.1,33.23,550400.0,19.0794,19.1483,19.0219,19.0966,550400.0
2009-05-27 09:40:00,33.23,33.24,32.93,33.1,358600.0,19.0966,19.1023,18.9242,19.0219,358600.0
2009-05-27 09:45:00,33.09,33.25,32.99,33.25,334800.0,19.0161,19.1081,18.9587,19.1081,334800.0
2009-05-27 09:50:00,33.25,33.37,33.25,33.3,374000.0,19.1081,19.1771,19.1081,19.1368,374000.0
2009-05-27 09:55:00,33.3,33.33,33.22,33.28,160600.0,19.1368,19.1541,19.0909,19.1253,160600.0
2009-05-27 10:00:00,33.28,33.53,33.12,33.13,1291200.0,19.1253,19.269,19.0334,19.0391,1291200.0
2009-05-27 10:05:00,33.13,33.15,32.9,33.03,767000.0,19.0391,19.0506,18.907,18.9817,767000.0
2009-05-27 10:10:00,33.03,33.11,32.97,33.0,681500.0,18.9817,19.0276,18.9472,18.9644,681500.0
2009-05-27 10:15:00,33.0,33.08,32.96,33.02,356200.0,18.9644,19.0104,18.9414,18.9759,356200.0
2009-05-27 10:20:00,33.02,33.21,33.02,33.2,310300.0,18.9759,19.0851,18.9759,19.0794,310300.0
2009-05-27 10:25:00,33.2,33.23,33.12,33.13,180900.0,19.0794,19.0966,19.0334,19.0391,180900.0
2009-05-27 10:30:00,33.14,33.19,32.95,33.07,309300.0,19.0449,19.0736,18.9357,19.0047,309300.0
2009-05-27 10:35:00,33.09,33.23,33.06,33.14,253500.0,19.0161,19.0966,18.9989,19.0449,253500.0
2009-05-27 10:40:00,33.15,33.21,32.98,33.01,266900.0,19.0506,19.0851,18.9529,18.9702,266900.0
2009-05-27 10:45:00,33.02,33.06,32.94,32.97,423100.0,18.9759,18.9989,18.9299,18.9472,423100.0
2009-05-27 10:50:00,32.98,32.99,32.9,32.92,256500.0,18.9529,18.9587,18.907,18.9185,256500.0
2009-05-27 10:55:00,32.93,33.08,32.91,33.04,277900.0,18.9242,19.0104,18.9127,18.9874,277900.0
2009-05-27 11:00:00,33.05,33.06,32.86,32.91,276900.0,18.9932,18.9989,18.884,18.9127,276900.0
2009-05-27 11:05:00,32.9,32.93,32.85,32.91,224100.0,18.907,18.9242,18.8782,18.9127,224100.0
2009-05-27 11:10:00,32.91,32.98,32.86,32.94,290300.0,18.9127,18.9529,18.884,18.9299,290300.0
2009-05-27 11:15:00,32.95,32.95,32.88,32.93,144100.0,18.9357,18.9357,18.8955,18.9242,144100.0
2009-05-27 11:20:00,32.93,32.96,32.86,32.87,226100.0,18.9242,18.9414,18.884,18.8897,226100.0
2009-05-27 11:25:00,32.87,33.06,32.87,32.98,431100.0,18.8897,18.9989,18.8897,18.9529,431100.0
2009-05-27 11:30:00,32.98,33.08,32.91,33.04,346700.0,18.9529,19.0104,18.9127,18.9874,346700.0
2009-05-27 11:35:00,33.04,33.08,33.0,33.04,253600.0,18.9874,19.0104,18.9644,18.9874,253600.0
2009-05-27 11:40:00,33.03,33.07,32.94,32.95,262700.0,18.9817,19.0047,18.9299,18.9357,262700.0
2009-05-27 11:45:00,32.96,32.97,32.91,32.96,138900.0,18.9414,18.9472,18.9127,18.9414,138900.0
2009-05-27 11:50:00,32.96,33.01,32.93,32.95,277200.0,18.9414,18.9702,18.9242,18.9357,277200.0
2009-05-27 11:55:00,32.95,33.01,32.91,32.99,212900.0,18.9357,18.9702,18.9127,18.9587,212900.0
2009-05-27 12:00:00,32.99,33.06,32.96,32.97,328900.0,18.9587,18.9989,18.9414,18.9472,328900.0
2009-05-27 12:05:00,32.96,33.0,32.86,33.0,323200.0,18.9414,18.9644,18.884,18.9644,323200.0
2009-05-27 12:10:00,33.0,33.04,32.94,33.04,336600.0,18.9644,18.9874,18.9299,18.9874,336600.0
2009-05-27 12:15:00,33.05,33.1,33.01,33.02,360300.0,18.9932,19.0219,18.9702,18.9759,360300.0
2009-05-27 12:20:00,33.03,33.08,32.98,33.06,291600.0,18.9817,19.0104,18.9529,18.9989,291600.0
2009-05-27 12:25:00,33.06,33.11,33.04,33.11,277200.0,18.9989,19.0276,18.9874,19.0276,277200.0
2009-05-27 12:30:00,33.12,33.14,33.06,33.11,167000.0,19.0334,19.0449,18.9989,19.0276,167000.0
2009-05-27 12:35:00,33.11,33.13,32.96,32.97,314100.0,19.0276,19.0391,18.9414,18.9472,314100.0
2009-05-27 12:40:00,32.96,33.01,32.92,32.93,288400.0,18.9414,18.9702,18.9185,18.9242,288400.0
2009-05-27 12:45:00,32.93,32.95,32.88,32.9,286900.0,18.9242,18.9357,18.8955,18.907,286900.0
2009-05-27 12:50:00,32.9,32.91,32.79,32.79,246900.0,18.907,18.9127,18.8437,18.8437,246900.0
2009-05-27 12:55:00,32.8,32.8,32.69,32.78,421200.0,18.8495,18.8495,18.7863,18.838,421200.0
2009-05-27 13:00:00,32.77,32.97,32.76,32.91,337400.0,18.8323,18.9472,18.8265,18.9127,337400.0
2009-05-27 13:05:00,32.91,32.92,32.78,32.81,133000.0,18.9127,18.9185,18.838,18.8552,133000.0
2009-05-27 13:10:00,32.81,32.82,32.77,32.78,171600.0,18.8552,18.861,18.8323,18.838,171600.0
2009-05-27 13:15:00,32.79,32.83,32.78,32.78,76000.0,18.8437,18.8667,18.838,18.838,76000.0
2009-05-27 13:20:00,32.78,32.79,32.69,32.7,174200.0,18.838,18.8437,18.7863,18.792,174200.0
2009-05-27 13:25:00,32.71,32.74,32.65,32.73,216500.0,18.7978,18.815,18.7633,18.8093,216500.0
2009-05-27 13:30:00,32.73,32.73,32.57,32.57,189700.0,18.8093,18.8093,18.7173,18.7173,189700.0
2009-05-27 13:35:00,32.57,32.57,32.46,32.48,362400.0,18.7173,18.7173,18.6541,18.6656,362400.0
2009-05-27 13:40:00,32.47,32.58,32.47,32.55,362600.0,18.6598,18.7231,18.6598,18.7058,362600.0
2009-05-27 13:45:00,32.55,32.56,32.38,32.38,391700.0,18.7058,18.7116,18.6081,18.6081,391700.0
2009-05-27 13:50:00,32.39,32.4,32.21,32.36,1113600.0,18.6139,18.6196,18.5104,18.5966,1113600.0
2009-05-27 13:55:00,32.35,32.44,32.32,32.38,380000.0,18.5909,18.6426,18.5736,18.6081,380000.0
2009-05-27 14:00:00,32.38,32.4,32.23,32.29,572000.0,18.6081,18.6196,18.5219,18.5564,572000.0
2009-05-27 14:05:00,32.29,32.3,32.09,32.18,667600.0,18.5564,18.5622,18.4415,18.4932,667600.0
2009-05-27 14:10:00,32.18,32.33,32.18,32.29,457300.0,18.4932,18.5794,18.4932,18.5564,457300.0
2009-05-27 14:15:00,32.28,32.3,32.17,32.27,390900.0,18.5507,18.5622,18.4874,18.5449,390900.0
2009-05-27 14:20:00,32.28,32.28,32.06,32.13,783700.0,18.5507,18.5507,18.4242,18.4645,783700.0
2009-05-27 14:25:00,32.12,32.26,32.11,32.26,362000.0,18.4587,18.5392,18.453,18.5392,362000.0
2009-05-27 14:30:00,32.26,32.29,32.17,32.18,400900.0,18.5392,18.5564,18.4874,18.4932,400900.0
2009-05-27 14:35:00,32.17,32.29,32.16,32.29,250900.0,18.4874,18.5564,18.4817,18.5564,250900.0
2009-05-27 14:40:00,32.28,32.44,32.28,32.41,381700.0,18.5507,18.6426,18.5507,18.6254,381700.0
2009-05-27 14:45:00,32.4,32.64,32.38,32.53,323000.0,18.6196,18.7575,18.6081,18.6943,323000.0
2009-05-27 14:50:00,32.52,32.56,32.37,32.45,467400.0,18.6886,18.7116,18.6024,18.6484,467400.0
2009-05-27 14:55:00,32.45,32.47,32.26,32.29,546900.0,18.6484,18.6598,18.5392,18.5564,546900.0
2009-05-27 15:00:00,32.28,32.33,32.24,32.31,363800.0,18.5507,18.5794,18.5277,18.5679,363800.0
2009-05-27 15:05:00,32.32,32.44,32.32,32.36,356700.0,18.5736,18.6426,18.5736,18.5966,356700.0
2009-05-27 15:10:00,32.35,32.37,32.23,32.33,434600.0,18.5909,18.6024,18.5219,18.5794,434600.0
2009-05-27 15:15:00,32.32,32.41,32.17,32.18,636800.0,18.5736,18.6254,18.4874,18.4932,636800.0
2009-05-27 15:20:00,32.17,32.18,32.04,32.06,745800.0,18.4874,18.4932,18.4127,18.4242,745800.0
2009-05-27 15:25:00,32.06,32.12,32.0,32.1,755100.0,18.4242,18.4587,18.3897,18.4472,755100.0
2009-05-27 15:30:00,32.09,32.25,32.05,32.17,559600.0,18.4415,18.5334,18.4185,18.4874,559600.0
2009-05-27 15:35:00,32.16,32.18,31.95,31.98,585100.0,18.4817,18.4932,18.361,18.3783,585100.0
2009-05-27 15:40:00,31.98,32.18,31.98,32.14,706200.0,18.3783,18.4932,18.3783,18.4702,706200.0
2009-05-27 15:45:00,32.14,32.47,32.14,32.38,935700.0,18.4702,18.6598,18.4702,18.6081,935700.0
2009-05-27 15:50:00,32.37,32.4,32.17,32.23,1321400.0,18.6024,18.6196,18.4874,18.5219,1321400.0
2009-05-27 15:55:00,32.22,32.29,32.15,32.23,3417000.0,18.5162,18.5564,18.4759,18.5219,3417000.0
2009-05-28 09:30:00,32.61,32.9,32.6,32.72,491500.0,18.7403,18.907,18.7346,18.8035,491500.0
2009-05-28 09:35:00,32.71,32.73,32.54,32.71,443700.0,18.7978,18.8093,18.7001,18.7978,443700.0
2009-05-28 09:40:00,32.71,32.79,32.62,32.63,386400.0,18.7978,18.8437,18.746,18.7518,386400.0
2009-05-28 09:45:00,32.63,32.7,32.49,32.52,429200.0,18.7518,18.792,18.6713,18.6886,429200.0
2009-05-28 09:50:00,32.51,32.52,32.33,32.34,464300.0,18.6828,18.6886,18.5794,18.5851,464300.0
2009-05-28 09:55:00,32.34,32.55,32.33,32.45,350300.0,18.5851,18.7058,18.5794,18.6484,350300.0
2009-05-28 10:00:00,32.46,32.47,31.99,32.07,983800.0,18.6541,18.6598,18.384,18.43,983800.0
2009-05-28 10:05:00,32.05,32.09,31.76,31.81,1441000.0,18.4185,18.4415,18.2518,18.2806,1441000.0
2009-05-28 10:10:00,31.81,31.89,31.73,31.8,554500.0,18.2806,18.3265,18.2346,18.2748,554500.0
2009-05-28 10:15:00,31.79,32.0,31.75,31.94,353600.0,18.2691,18.3897,18.2461,18.3553,353600.0
2009-05-28 10:20:00,31.94,32.01,31.79,31.83,253100.0,18.3553,18.3955,18.2691,18.2921,253100.0
2009-05-28 10:25:00,31.84,31.86,31.76,31.8,370700.0,18.2978,18.3093,18.2518,18.2748,370700.0
2009-05-28 10:30:00,31.81,31.99,31.77,31.92,280300.0,18.2806,18.384,18.2576,18.3438,280300.0
2009-05-28 10:35:00,31.95,32.14,31.95,32.03,368200.0,18.361,18.4702,18.361,18.407,368200.0
2009-05-28 10:40:00,32.04,32.07,31.93,32.03,381300.0,18.4127,18.43,18.3495,18.407,381300.0
2009-05-28 10:45:00,32.02,32.06,31.91,32.06,109900.0,18.4012,18.4242,18.338,18.4242,109900.0
2009-05-28 10:50:00,32.05,32.16,32.05,32.15,233500.0,18.4185,18.4817,18.4185,18.4759,233500.0
2009-05-28 10:55:00,32.14,32.39,32.13,32.38,546900.0,18.4702,18.6139,18.4645,18.6081,546900.0
2009-05-28 11:00:00,32.39,32.52,32.37,32.52,468500.0,18.6139,18.6886,18.6024,18.6886,468500.0
2009-05-28 11:05:00,32.51,32.6,32.46,32.54,478700.0,18.6828,18.7346,18.6541,18.7001,478700.0
2009-05-28 11:10:00,32.55,32.58,32.41,32.44,274400.0,18.7058,18.7231,18.6254,18.6426,274400.0
2009-05-28 11:15:00,32.44,32.54,32.33,32.34,211900.0,18.6426,18.7001,18.5794,18.5851,211900.0
2009-05-28 11:20:00,32.33,32.39,32.24,32.37,209600.0,18.5794,18.6139,18.5277,18.6024,209600.0
2009-05-28 11:25:00,32.37,32.4,32.26,32.28,167200.0,18.6024,18.6196,18.5392,18.5507,167200.0
2009-05-28 11:30:00,32.28,32.38,32.24,32.32,180900.0,18.5507,18.6081,18.5277,18.5736,180900.0
2009-05-28 11:35:00,32.32,32.47,32.32,32.37,193100.0,18.5736,18.6598,18.5736,18.6024,193100.0
2009-05-28 11:40:00,32.37,32.37,32.2,32.23,266400.0,18.6024,18.6024,18.5047,18.5219,266400.0
2009-05-28 11:45:00,32.23,32.35,32.17,32.35,205800.0,18.5219,18.5909,18.4874,18.5909,205800.0
2009-05-28 11:50:00,32.35,32.36,32.15,32.19,227300.0,18.5909,18.5966,18.4759,18.4989,227300.0
2009-05-28 11:55:00,32.2,32.27,32.14,32.19,197400.0,18.5047,18.5449,18.4702,18.4989,197400.0
2009-05-28 12:00:00,32.2,32.23,32.13,32.14,220700.0,18.5047,18.5219,18.4645,18.4702,220700.0
2009-05-28 12:05:00,32.15,32.16,31.97,32.0,353800.0,18.4759,18.4817,18.3725,18.3897,353800.0
2009-05-28 12:10:00,32.0,32.11,31.98,32.06,204400.0,18.3897,18.453,18.3783,18.4242,204400.0
2009-05-28 12:15:00,32.07,32.08,31.98,32.0,302000.0,18.43,18.4357,18.3783,18.3897,302000.0
2009-05-28 12:20:00,31.99,31.99,31.89,31.93,296200.0,18.384,18.384,18.3265,18.3495,296200.0
2009-05-28 12:25:00,31.93,32.05,31.92,31.98,157300.0,18.3495,18.4185,18.3438,18.3783,157300.0
2009-05-28 12:30:00,31.98,32.03,31.93,31.99,112400.0,18.3783,18.407,18.3495,18.384,112400.0
2009-05-28 12:35:00,31.99,32.0,31.93,31.93,86800.0,18.384,18.3897,18.3495,18.3495,86800.0
2009-05-28 12:40:00,31.94,31.99,31.89,31.94,96100.0,18.3553,18.384,18.3265,18.3553,96100.0
2009-05-28 12:45:00,31.94,31.95,31.77,31.83,204800.0,18.3553,18.361,18.2576,18.2921,204800.0
2009-05-28 12:50:00,31.83,31.87,31.79,31.81,173700.0,18.2921,18.315,18.2691,18.2806,173700.0
2009-05-28 12:55:00,31.81,31.92,31.8,31.92,140100.0,18.2806,18.3438,18.2748,18.3438,140100.0
2009-05-28 13:00:00,31.92,32.15,31.89,32.07,514300.0,18.3438,18.4759,18.3265,18.43,514300.0
2009-05-28 13:05:00,32.07,32.18,32.02,32.02,257400.0,18.43,18.4932,18.4012,18.4012,257400.0
2009-05-28 13:10:00,32.03,32.3,32.02,32.26,469500.0,18.407,18.5622,18.4012,18.5392,469500.0
2009-05-28 13:15:00,32.26,32.47,32.26,32.36,703900.0,18.5392,18.6598,18.5392,18.5966,703900.0
2009-05-28 13:20:00,32.37,32.46,32.35,32.4,513100.0,18.6024,18.6541,18.5909,18.6196,513100.0
2009-05-28 13:25:00,32.4,32.46,32.27,32.28,219500.0,18.6196,18.6541,18.5449,18.5507,219500.0
2009-05-28 13:30:00,32.28,32.37,32.24,32.33,305600.0,18.5507,18.6024,18.5277,18.5794,305600.0
2009-05-28 13:35:00,32.34,32.45,32.31,32.36,229400.0,18.5851,18.6484,18.5679,18.5966,229400.0
2009-05-28 13:40:00,32.36,32.44,32.27,32.3,151600.0,18.5966,18.6426,18.5449,18.5622,151600.0
2009-05-28 13:45:00,32.29,32.34,32.26,32.26,162300.0,18.5564,18.5851,18.5392,18.5392,162300.0
2009-05-28 13:50:00,32.27,32.36,32.24,32.27,216700.0,18.5449,18.5966,18.5277,18.5449,216700.0
2009-05-28 13:55:00,32.27,32.27,32.07,32.2,564500.0,18.5449,18.5449,18.43,18.5047,564500.0
2009-05-28 14:00:00,32.2,32.23,32.15,32.17,249000.0,18.5047,18.5219,18.4759,18.4874,249000.0
2009-05-28 14:05:00,32.16,32.35,32.16,32.33,417900.0,18.4817,18.5909,18.4817,18.5794,417900.0
2009-05-28 14:10:00,32.34,32.4,32.32,32.33,289000.0,18.5851,18.6196,18.5736,18.5794,289000.0
2009-05-28 14:15:00,32.33,32.43,32.29,32.41,218300.0,18.5794,18.6369,18.5564,18.6254,218300.0
2009-05-28 14:20:00,32.43,32.75,32.43,32.74,722900.0,18.6369,18.8208,18.6369,18.815,722900.0
2009-05-28 14:25:00,32.75,32.77,32.61,32.65,289300.0,18.8208,18.8323,18.7403,18.7633,289300.0
2009-05-28 14:30:00,32.65,32.78,32.65,32.75,249400.0,18.7633,18.838,18.7633,18.8208,249400.0
2009-05-28 14:35:00,32.75,32.78,32.59,32.61,254400.0,18.8208,18.838,18.7288,18.7403,254400.0
2009-05-28 14:40:00,32.61,32.7,32.55,32.55,322600.0,18.7403,18.792,18.7058,18.7058,322600.0
2009-05-28 14:45:00,32.56,32.75,32.56,32.75,386800.0,18.7116,18.8208,18.7116,18.8208,386800.0
2009-05-28 14:50:00,32.75,32.78,32.67,32.71,461400.0,18.8208,18.838,18.7748,18.7978,461400.0
2009-05-28 14:55:00,32.71,32.73,32.49,32.59,379800.0,18.7978,18.8093,18.6713,18.7288,379800.0
2009-05-28 15:00:00,32.6,32.76,32.6,32.66,329700.0,18.7346,18.8265,18.7346,18.769,329700.0
2009-05-28 15:05:00,32.65,32.69,32.56,32.56,318100.0,18.7633,18.7863,18.7116,18.7116,318100.0
2009-05-28 15:10:00,32.57,32.58,32.42,32.52,548900.0,18.7173,18.7231,18.6311,18.6886,548900.0
2009-05-28 15:15:00,32.54,32.66,32.54,32.6,299100.0,18.7001,18.769,18.7001,18.7346,299100.0
2009-05-28 15:20:00,32.6,32.61,32.37,32.37,535200.0,18.7346,18.7403,18.6024,18.6024,535200.0
2009-05-28 15:25:00,32.38,32.64,32.37,32.63,491700.0,18.6081,18.7575,18.6024,18.7518,491700.0
2009-05-28 15:30:00,32.64,32.69,32.51,32.65,323700.0,18.7575,18.7863,18.6828,18.7633,323700.0
2009-05-28 15:35:00,32.66,32.69,32.56,32.65,295000.0,18.769,18.7863,18.7116,18.7633,295000.0
2009-05-28 15:40:00,32.65,32.79,32.58,32.68,525200.0,18.7633,18.8437,18.7231,18.7805,525200.0
2009-05-28 15:45:00,32.68,32.78,32.64,32.78,368800.0,18.7805,18.838,18.7575,18.838,368800.0
2009-05-28 15:50:00,32.78,32.87,32.71,32.78,807000.0,18.838,18.8897,18.7978,18.838,807000.0
2009-05-28 15:55:00,32.77,33.05,32.71,32.88,2360500.0,18.8323,18.9932,18.7978,18.8955,2360500.0
2009-05-29 09:30:00,33.1,33.16,32.66,32.7,765000.0,19.0219,19.0564,18.769,18.792,765000.0
2009-05-29 09:35:00,32.7,32.88,32.64,32.74,503000.0,18.792,18.8955,18.7575,18.815,503000.0
2009-05-29 09:40:00,32.75,32.97,32.63,32.85,577400.0,18.8208,18.9472,18.7518,18.8782,577400.0
2009-05-29 09:45:00,32.85,32.85,32.49,32.53,884900.0,18.8782,18.8782,18.6713,18.6943,884900.0
2009-05-29 09:50:00,32.54,32.7,32.51,32.64,358100.0,18.7001,18.792,18.6828,18.7575,358100.0
2009-05-29 09:55:00,32.64,32.8,32.55,32.77,374700.0,18.7575,18.8495,18.7058,18.8323,374700.0
2009-05-29 10:00:00,32.77,32.91,32.68,32.84,261300.0,18.8323,18.9127,18.7805,18.8725,261300.0
2009-05-29 10:05:00,32.84,33.11,32.83,33.07,371900.0,18.8725,19.0276,18.8667,19.0047,371900.0
2009-05-29 10:10:00,33.06,33.11,32.93,32.97,377000.0,18.9989,19.0276,18.9242,18.9472,377000.0
2009-05-29 10:15:00,32.98,33.07,32.98,33.0,370800.0,18.9529,19.0047,18.9529,18.9644,370800.0
2009-05-29 10:20:00,33.0,33.1,32.95,33.09,212500.0,18.9644,19.0219,18.9357,19.0161,212500.0
2009-05-29 10:25:00,33.09,33.11,33.01,33.04,142400.0,19.0161,19.0276,18.9702,18.9874,142400.0
2009-05-29 10:30:00,33.05,33.27,33.0,33.17,969600.0,18.9932,19.1196,18.9644,19.0621,969600.0
2009-05-29 10:35:00,33.17,33.2,33.04,33.15,300300.0,19.0621,19.0794,18.9874,19.0506,300300.0
2009-05-29 10:40:00,33.16,33.25,33.11,33.12,363000.0,19.0564,19.1081,19.0276,19.0334,363000.0
2009-05-29 10:45:00,33.13,33.13,33.01,33.07,305900.0,19.0391,19.0391,18.9702,19.0047,305900.0
2009-05-29 10:50:00,33.06,33.16,33.03,33.1,255700.0,18.9989,19.0564,18.9817,19.0219,255700.0
2009-05-29 10:55:00,33.09,33.13,33.02,33.02,170000.0,19.0161,19.0391,18.9759,18.9759,170000.0
2009-05-29 11:00:00,33.01,33.08,32.88,32.95,322200.0,18.9702,19.0104,18.8955,18.9357,322200.0
2009-05-29 11:05:00,32.95,32.97,32.89,32.91,236900.0,18.9357,18.9472,18.9012,18.9127,236900.0
2009-05-29 11:10:00,32.92,32.92,32.85,32.89,177100.0,18.9185,18.9185,18.8782,18.9012,177100.0
2009-05-29 11:15:00,32.89,32.91,32.88,32.89,113100.0,18.9012,18.9127,18.8955,18.9012,113100.0
2009-05-29 11:20:00,32.88,32.88,32.79,32.88,197800.0,18.8955,18.8955,18.8437,18.8955,197800.0
2009-05-29 11:25:00,32.86,32.96,32.72,32.72,312300.0,18.884,18.9414,18.8035,18.8035,312300.0
2009-05-29 11:30:00,32.72,32.74,32.68,32.71,245100.0,18.8035,18.815,18.7805,18.7978,245100.0
2009-05-29 11:35:00,32.72,32.72,32.59,32.6,375500.0,18.8035,18.8035,18.7288,18.7346,375500.0
2009-05-29 11:40:00,32.6,32.77,32.58,32.75,264000.0,18.7346,18.8323,18.7231,18.8208,264000.0
2009-05-29 11:45:00,32.76,32.78,32.66,32.77,106400.0,18.8265,18.838,18.769,18.8323,106400.0
2009-05-29 11:50:00,32.77,32.82,32.77,32.79,157000.0,18.8323,18.861,18.8323,18.8437,157000.0
2009-05-29 11:55:00,32.8,32.81,32.69,32.73,165400.0,18.8495,18.8552,18.7863,18.8093,165400.0
2009-05-29 12:00:00,32.74,32.81,32.72,32.81,122200.0,18.815,18.8552,18.8035,18.8552,122200.0
2009-05-29 12:05:00,32.81,32.83,32.75,32.78,143600.0,18.8552,18.8667,18.8208,18.838,143600.0
2009-05-29 12:10:00,32.8,32.88,32.79,32.85,149000.0,18.8495,18.8955,18.8437,18.8782,149000.0
2009-05-29 12:15:00,32.85,32.94,32.85,32.9,160000.0,18.8782,18.9299,18.8782,18.907,160000.0
2009-05-29 12:20:00,32.91,32.91,32.81,32.85,141100.0,18.9127,18.9127,18.8552,18.8782,141100.0
2009-05-29 12:25:00,32.84,32.88,32.78,32.86,190200.0,18.8725,18.8955,18.838,18.884,190200.0
2009-05-29 12:30:00,32.86,32.88,32.84,32.85,132500.0,18.884,18.8955,18.8725,18.8782,132500.0
2009-05-29 12:35:00,32.86,32.99,32.86,32.9,337800.0,18.884,18.9587,18.884,18.907,337800.0
2009-05-29 12:40:00,32.92,32.94,32.86,32.91,171600.0,18.9185,18.9299,18.884,18.9127,171600.0
2009-05-29 12:45:00,32.92,32.98,32.85,32.89,163700.0,18.9185,18.9529,18.8782,18.9012,163700.0
2009-05-29 12:50:00,32.88,32.97,32.88,32.97,146200.0,18.8955,18.9472,18.8955,18.9472,146200.0
2009-05-29 12:55:00,32.96,32.98,32.94,32.97,161800.0,18.9414,18.9529,18.9299,18.9472,161800.0
2009-05-29 13:00:00,32.97,33.09,32.96,33.01,154700.0,18.9472,19.0161,18.9414,18.9702,154700.0
2009-05-29 13:05:00,33.01,33.03,32.93,32.95,57000.0,18.9702,18.9817,18.9242,18.9357,57000.0
2009-05-29 13:10:00,32.96,32.98,32.95,32.98,63100.0,18.9414,18.9529,18.9357,18.9529,63100.0
2009-05-29 13:15:00,32.98,33.02,32.92,33.01,134500.0,18.9529,18.9759,18.9185,18.9702,134500.0
2009-05-29 13:20:00,33.01,33.14,33.0,33.13,191200.0,18.9702,19.0449,18.9644,19.0391,191200.0
2009-05-29 13:25:00,33.13,33.13,33.06,33.07,138000.0,19.0391,19.0391,18.9989,19.0047,138000.0
2009-05-29 13:30:00,33.07,33.19,33.06,33.11,231600.0,19.0047,19.0736,18.9989,19.0276,231600.0
2009-05-29 13:35:00,33.1,33.13,33.1,33.12,120800.0,19.0219,19.0391,19.0219,19.0334,120800.0
2009-05-29 13:40:00,33.12,33.13,33.1,33.11,80600.0,19.0334,19.0391,19.0219,19.0276,80600.0
2009-05-29 13:45:00,33.11,33.13,32.99,32.99,171200.0,19.0276,19.0391,18.9587,18.9587,171200.0
2009-05-29 13:50:00,33.0,33.0,32.89,32.94,174100.0,18.9644,18.9644,18.9012,18.9299,174100.0
2009-05-29 13:55:00,32.94,32.98,32.94,32.96,65800.0,18.9299,18.9529,18.9299,18.9414,65800.0
2009-05-29 14:00:00,32.96,32.97,32.86,32.96,196100.0,18.9414,18.9472,18.884,18.9414,196100.0
2009-05-29 14:05:00,32.95,32.99,32.94,32.99,75800.0,18.9357,18.9587,18.9299,18.9587,75800.0
2009-05-29 14:10:00,32.99,33.12,32.98,33.11,119100.0,18.9587,19.0334,18.9529,19.0276,119100.0
2009-05-29 14:15:00,33.11,33.11,33.07,33.09,69400.0,19.0276,19.0276,19.0047,19.0161,69400.0
2009-05-29 14:20:00,33.09,33.1,32.99,33.0,179200.0,19.0161,19.0219,18.9587,18.9644,179200.0
2009-05-29 14:25:00,33.0,33.07,32.98,33.03,137500.0,18.9644,19.0047,18.9529,18.9817,137500.0
2009-05-29 14:30:00,33.04,33.08,32.91,32.94,170200.0,18.9874,19.0104,18.9127,18.9299,170200.0
2009-05-29 14:35:00,32.94,32.97,32.93,32.97,119200.0,18.9299,18.9472,18.9242,18.9472,119200.0
2009-05-29 14:40:00,32.96,32.99,32.87,32.87,200400.0,18.9414,18.9587,18.8897,18.8897,200400.0
2009-05-29 14:45:00,32.87,32.9,32.83,32.88,200400.0,18.8897,18.907,18.8667,18.8955,200400.0
2009-05-29 14:50:00,32.87,32.89,32.79,32.86,490200.0,18.8897,18.9012,18.8437,18.884,490200.0
2009-05-29 14:55:00,32.86,32.94,32.82,32.92,354500.0,18.884,18.9299,18.861,18.9185,354500.0
2009-05-29 15:00:00,32.92,32.95,32.88,32.95,334800.0,18.9185,18.9357,18.8955,18.9357,334800.0
2009-05-29 15:05:00,32.95,33.12,32.95,33.05,563700.0,18.9357,19.0334,18.9357,18.9932,563700.0
2009-05-29 15:10:00,33.06,33.15,33.06,33.1,463000.0,18.9989,19.0506,18.9989,19.0219,463000.0
2009-05-29 15:15:00,33.1,33.21,33.06,33.2,480100.0,19.0219,19.0851,18.9989,19.0794,480100.0
2009-05-29 15:20:00,33.2,33.23,33.11,33.18,722200.0,19.0794,19.0966,19.0276,19.0679,722200.0
2009-05-29 15:25:00,33.19,33.34,33.19,33.29,588400.0,19.0736,19.1598,19.0736,19.1311,588400.0
2009-05-29 15:30:00,33.29,33.31,33.13,33.15,494100.0,19.1311,19.1426,19.0391,19.0506,494100.0
2009-05-29 15:35:00,33.15,33.35,33.14,33.32,391800.0,19.0506,19.1656,19.0449,19.1483,391800.0
2009-05-29 15:40:00,33.32,33.49,33.29,33.48,971500.0,19.1483,19.246,19.1311,19.2403,971500.0
2009-05-29 15:45:00,33.48,33.52,33.43,33.51,680000.0,19.2403,19.2633,19.2115,19.2575,680000.0
2009-05-29 15:50:00,33.51,33.63,33.5,33.6,1287900.0,19.2575,19.3265,19.2518,19.3092,1287900.0
2009-05-29 15:55:00,33.61,33.77,33.56,33.76,3391400.0,19.315,19.4069,19.2862,19.4012,3391400.0
2009-06-01 09:30:00,34.22,34.59,34.12,34.54,866700.0,19.6655,19.8782,19.6081,19.8494,866700.0
2009-06-01 09:35:00,34.54,34.54,34.21,34.21,912200.0,19.8494,19.8494,19.6598,19.6598,912200.0
2009-06-01 09:40:00,34.21,34.33,34.19,34.31,1248200.0,19.6598,19.7288,19.6483,19.7173,1248200.0
2009-06-01 09:45:00,34.32,34.49,34.29,34.43,605800.0,19.723,19.8207,19.7058,19.7862,605800.0
2009-06-01 09:50:00,34.44,34.74,34.43,34.72,1144800.0,19.792,19.9644,19.7862,19.9529,1144800.0
2009-06-01 09:55:00,34.73,34.84,34.72,34.74,568800.0,19.9586,20.0218,19.9529,19.9644,568800.0
2009-06-01 10:00:00,34.73,35.12,34.73,35.12,1237400.0,19.9586,20.1827,19.9586,20.1827,1237400.0
2009-06-01 10:05:00,35.13,35.35,35.1,35.12,930800.0,20.1885,20.3149,20.1713,20.1827,930800.0
2009-06-01 10:10:00,35.12,35.34,35.07,35.32,1085800.0,20.1827,20.3092,20.154,20.2977,1085800.0
2009-06-01 10:15:00,35.32,35.49,35.32,35.49,792200.0,20.2977,20.3954,20.2977,20.3954,792200.0
2009-06-01 10:20:00,35.49,35.61,35.35,35.35,690400.0,20.3954,20.4643,20.3149,20.3149,690400.0
2009-06-01 10:25:00,35.36,35.44,35.24,35.24,349100.0,20.3207,20.3666,20.2517,20.2517,349100.0
2009-06-01 10:30:00,35.24,35.29,35.18,35.22,314400.0,20.2517,20.2804,20.2172,20.2402,314400.0
2009-06-01 10:35:00,35.22,35.39,35.19,35.38,296700.0,20.2402,20.3379,20.223,20.3322,296700.0
2009-06-01 10:40:00,35.38,35.4,35.24,35.26,336100.0,20.3322,20.3437,20.2517,20.2632,336100.0
2009-06-01 10:45:00,35.26,35.35,35.23,35.26,333700.0,20.2632,20.3149,20.246,20.2632,333700.0
2009-06-01 10:50:00,35.27,35.35,35.27,35.32,292100.0,20.2689,20.3149,20.2689,20.2977,292100.0
2009-06-01 10:55:00,35.32,35.42,35.32,35.35,248400.0,20.2977,20.3552,20.2977,20.3149,248400.0
2009-06-01 11:00:00,35.37,35.52,35.36,35.5,464200.0,20.3264,20.4126,20.3207,20.4011,464200.0
2009-06-01 11:05:00,35.5,35.65,35.5,35.59,713500.0,20.4011,20.4873,20.4011,20.4528,713500.0
2009-06-01 11:10:00,35.59,35.66,35.56,35.57,608400.0,20.4528,20.4931,20.4356,20.4414,608400.0
2009-06-01 11:15:00,35.56,35.6,35.48,35.48,418600.0,20.4356,20.4586,20.3896,20.3896,418600.0
2009-06-01 11:20:00,35.48,35.66,35.48,35.58,398300.0,20.3896,20.4931,20.3896,20.4471,398300.0
2009-06-01 11:25:00,35.6,35.66,35.56,35.65,509600.0,20.4586,20.4931,20.4356,20.4873,509600.0
2009-06-01 11:30:00,35.65,35.67,35.6,35.64,353200.0,20.4873,20.4988,20.4586,20.4816,353200.0
2009-06-01 11:35:00,35.64,35.65,35.55,35.59,225500.0,20.4816,20.4873,20.4299,20.4528,225500.0
2009-06-01 11:40:00,35.59,35.62,35.57,35.62,204600.0,20.4528,20.4701,20.4414,20.4701,204600.0
2009-06-01 11:45:00,35.62,35.67,35.61,35.63,200100.0,20.4701,20.4988,20.4643,20.4758,200100.0
2009-06-01 11:50:00,35.63,35.71,35.6,35.71,204600.0,20.4758,20.5218,20.4586,20.5218,204600.0
2009-06-01 11:55:00,35.71,35.77,35.67,35.75,571600.0,20.5218,20.5563,20.4988,20.5448,571600.0
2009-06-01 12:00:00,35.75,35.79,35.71,35.77,671900.0,20.5448,20.5678,20.5218,20.5563,671900.0
2009-06-01 12:05:00,35.78,35.88,35.74,35.86,529500.0,20.562,20.6195,20.539,20.608,529500.0
2009-06-01 12:10:00,35.87,35.9,35.84,35.89,439000.0,20.6138,20.631,20.5965,20.6253,439000.0
2009-06-01 12:15:00,35.9,35.93,35.87,35.9,276000.0,20.631,20.6482,20.6138,20.631,276000.0
2009-06-01 12:20:00,35.9,35.96,35.9,35.95,338700.0,20.631,20.6655,20.631,20.6597,338700.0
2009-06-01 12:25:00,35.96,36.04,35.95,36.02,538100.0,20.6655,20.7115,20.6597,20.7,538100.0
2009-06-01 12:30:00,36.02,36.09,35.99,36.08,478900.0,20.7,20.7402,20.6827,20.7344,478900.0
2009-06-01 12:35:00,36.09,36.14,35.93,35.94,2301200.0,20.7402,20.7689,20.6482,20.654,2301200.0
2009-06-01 12:40:00,35.94,36.04,35.94,36.03,242400.0,20.654,20.7115,20.654,20.7057,242400.0
2009-06-01 12:45:00,36.03,36.07,36.02,36.07,176100.0,20.7057,20.7287,20.7,20.7287,176100.0
2009-06-01 12:50:00,36.07,36.1,35.99,35.99,199400.0,20.7287,20.7459,20.6827,20.6827,199400.0
2009-06-01 12:55:00,35.98,35.99,35.75,35.79,1085400.0,20.677,20.6827,20.5448,20.5678,1085400.0
2009-06-01 13:00:00,35.79,35.8,35.59,35.61,1128200.0,20.5678,20.5735,20.4528,20.4643,1128200.0
2009-06-01 13:05:00,35.62,35.67,35.53,35.61,699600.0,20.4701,20.4988,20.4184,20.4643,699600.0
2009-06-01 13:10:00,35.62,35.63,35.48,35.5,390800.0,20.4701,20.4758,20.3896,20.4011,390800.0
2009-06-01 13:15:00,35.5,35.51,35.44,35.5,268500.0,20.4011,20.4069,20.3666,20.4011,268500.0
2009-06-01 13:20:00,35.5,35.58,35.5,35.57,123300.0,20.4011,20.4471,20.4011,20.4414,123300.0
2009-06-01 13:25:00,35.57,35.59,35.55,35.56,151600.0,20.4414,20.4528,20.4299,20.4356,151600.0
2009-06-01 13:30:00,35.56,35.57,35.44,35.47,423200.0,20.4356,20.4414,20.3666,20.3839,423200.0
2009-06-01 13:35:00,35.47,35.5,35.31,35.4,579800.0,20.3839,20.4011,20.2919,20.3437,579800.0
2009-06-01 13:40:00,35.42,35.48,35.39,35.4,217800.0,20.3552,20.3896,20.3379,20.3437,217800.0
2009-06-01 13:45:00,35.41,35.54,35.36,35.54,609800.0,20.3494,20.4241,20.3207,20.4241,609800.0
2009-06-01 13:50:00,35.54,35.57,35.5,35.51,232000.0,20.4241,20.4414,20.4011,20.4069,232000.0
2009-06-01 13:55:00,35.51,35.73,35.51,35.73,1390100.0,20.4069,20.5333,20.4069,20.5333,1390100.0
2009-06-01 14:00:00,35.73,35.85,35.72,35.79,756000.0,20.5333,20.6023,20.5276,20.5678,756000.0
2009-06-01 14:05:00,35.79,35.85,35.73,35.73,675000.0,20.5678,20.6023,20.5333,20.5333,675000.0
2009-06-01 14:10:00,35.73,35.79,35.59,35.65,1065500.0,20.5333,20.5678,20.4528,20.4873,1065500.0
2009-06-01 14:15:00,35.65,35.73,35.56,35.56,649800.0,20.4873,20.5333,20.4356,20.4356,649800.0
2009-06-01 14:20:00,35.55,35.57,35.51,35.56,340200.0,20.4299,20.4414,20.4069,20.4356,340200.0
2009-06-01 14:25:00,35.57,35.67,35.51,35.52,198900.0,20.4414,20.4988,20.4069,20.4126,198900.0
2009-06-01 14:30:00,35.52,35.52,35.32,35.36,408100.0,20.4126,20.4126,20.2977,20.3207,408100.0
2009-06-01 14:35:00,35.36,35.42,35.3,35.39,279700.0,20.3207,20.3552,20.2862,20.3379,279700.0
2009-06-01 14:40:00,35.39,35.4,35.23,35.29,581000.0,20.3379,20.3437,20.246,20.2804,581000.0
2009-06-01 14:45:00,35.28,35.4,35.14,35.18,498800.0,20.2747,20.3437,20.1942,20.2172,498800.0
2009-06-01 14:50:00,35.17,35.18,34.79,34.99,871100.0,20.2115,20.2172,19.9931,20.108,871100.0
2009-06-01 14:55:00,34.99,35.09,34.83,35.03,968200.0,20.108,20.1655,20.0161,20.131,968200.0
2009-06-01 15:00:00,35.03,35.08,34.97,34.97,385900.0,20.131,20.1598,20.0965,20.0965,385900.0
2009-06-01 15:05:00,34.98,34.99,34.65,34.74,597400.0,20.1023,20.108,19.9126,19.9644,597400.0
2009-06-01 15:10:00,34.74,34.81,34.51,34.51,879500.0,19.9644,20.0046,19.8322,19.8322,879500.0
2009-06-01 15:15:00,34.51,34.51,34.33,34.33,1000600.0,19.8322,19.8322,19.7288,19.7288,1000600.0
2009-06-01 15:20:00,34.34,34.4,34.24,34.35,938400.0,19.7345,19.769,19.677,19.7402,938400.0
2009-06-01 15:25:00,34.36,34.66,34.33,34.66,816700.0,19.746,19.9184,19.7288,19.9184,816700.0
2009-06-01 15:30:00,34.66,34.98,34.65,34.82,717600.0,19.9184,20.1023,19.9126,20.0103,717600.0
2009-06-01 15:35:00,34.83,35.15,34.82,35.01,893700.0,20.0161,20.2,20.0103,20.1195,893700.0
2009-06-01 15:40:00,35.0,35.27,35.0,35.13,913600.0,20.1138,20.2689,20.1138,20.1885,913600.0
2009-06-01 15:45:00,35.14,35.17,34.97,35.03,1020200.0,20.1942,20.2115,20.0965,20.131,1020200.0
2009-06-01 15:50:00,35.03,35.33,35.03,35.26,1539700.0,20.131,20.3034,20.131,20.2632,1539700.0
2009-06-01 15:55:00,35.27,35.29,35.06,35.14,4149400.0,20.2689,20.2804,20.1483,20.1942,4149400.0
2009-06-02 09:30:00,34.93,35.0,34.65,34.65,558500.0,20.0736,20.1138,19.9126,19.9126,558500.0
2009-06-02 09:35:00,34.65,35.06,34.65,35.04,723000.0,19.9126,20.1483,19.9126,20.1368,723000.0
2009-06-02 09:40:00,35.06,35.07,34.79,34.82,603800.0,20.1483,20.154,19.9931,20.0103,603800.0
2009-06-02 09:45:00,34.83,34.83,34.72,34.76,528800.0,20.0161,20.0161,19.9529,19.9759,528800.0
2009-06-02 09:50:00,34.77,34.89,34.68,34.82,823400.0,19.9816,20.0506,19.9299,20.0103,823400.0
2009-06-02 09:55:00,34.83,34.84,34.74,34.82,691500.0,20.0161,20.0218,19.9644,20.0103,691500.0
2009-06-02 10:00:00,34.82,35.25,34.82,35.0,1667800.0,20.0103,20.2575,20.0103,20.1138,1667800.0
2009-06-02 10:05:00,34.99,35.14,34.94,35.11,735500.0,20.108,20.1942,20.0793,20.177,735500.0
2009-06-02 10:10:00,35.11,35.15,34.83,34.86,518300.0,20.177,20.2,20.0161,20.0333,518300.0
2009-06-02 10:15:00,34.84,34.85,34.57,34.59,733000.0,20.0218,20.0276,19.8667,19.8782,733000.0
2009-06-02 10:20:00,34.58,34.69,34.5,34.66,704000.0,19.8724,19.9356,19.8264,19.9184,704000.0
2009-06-02 10:25:00,34.67,34.74,34.55,34.64,488400.0,19.9241,19.9644,19.8552,19.9069,488400.0
2009-06-02 10:30:00,34.63,34.69,34.39,34.49,432200.0,19.9012,19.9356,19.7632,19.8207,432200.0
2009-06-02 10:35:00,34.48,34.55,34.43,34.54,265800.0,19.815,19.8552,19.7862,19.8494,265800.0
2009-06-02 10:40:00,34.53,34.6,34.48,34.56,427800.0,19.8437,19.8839,19.815,19.8609,427800.0
2009-06-02 10:45:00,34.57,34.58,34.48,34.58,193100.0,19.8667,19.8724,19.815,19.8724,193100.0
2009-06-02 10:50:00,34.57,34.61,34.47,34.51,256500.0,19.8667,19.8897,19.8092,19.8322,256500.0
2009-06-02 10:55:00,34.51,34.72,34.49,34.65,327400.0,19.8322,19.9529,19.8207,19.9126,327400.0
2009-06-02 11:00:00,34.66,34.69,34.58,34.6,347500.0,19.9184,19.9356,19.8724,19.8839,347500.0
2009-06-02 11:05:00,34.6,34.68,34.58,34.64,208900.0,19.8839,19.9299,19.8724,19.9069,208900.0
2009-06-02 11:10:00,34.64,34.77,34.6,34.67,283400.0,19.9069,19.9816,19.8839,19.9241,283400.0
2009-06-02 11:15:00,34.67,34.71,34.55,34.67,282400.0,19.9241,19.9471,19.8552,19.9241,282400.0
2009-06-02 11:20:00,34.67,34.85,34.67,34.82,239900.0,19.9241,20.0276,19.9241,20.0103,239900.0
2009-06-02 11:25:00,34.82,34.84,34.74,34.74,151100.0,20.0103,20.0218,19.9644,19.9644,151100.0
2009-06-02 11:30:00,34.74,34.79,34.58,34.61,330900.0,19.9644,19.9931,19.8724,19.8897,330900.0
2009-06-02 11:35:00,34.61,34.62,34.47,34.47,567500.0,19.8897,19.8954,19.8092,19.8092,567500.0
2009-06-02 11:40:00,34.48,34.56,34.43,34.54,395900.0,19.815,19.8609,19.7862,19.8494,395900.0
2009-06-02 11:45:00,34.55,34.57,34.49,34.49,124000.0,19.8552,19.8667,19.8207,19.8207,124000.0
2009-06-02 11:50:00,34.5,34.64,34.49,34.64,145600.0,19.8264,19.9069,19.8207,19.9069,145600.0
2009-06-02 11:55:00,34.64,34.68,34.59,34.59,158100.0,19.9069,19.9299,19.8782,19.8782,158100.0
2009-06-02 12:00:00,34.6,34.67,34.59,34.63,247300.0,19.8839,19.9241,19.8782,19.9012,247300.0
2009-06-02 12:05:00,34.62,34.66,34.56,34.62,343500.0,19.8954,19.9184,19.8609,19.8954,343500.0
2009-06-02 12:10:00,34.62,34.68,34.6,34.66,197000.0,19.8954,19.9299,19.8839,19.9184,197000.0
2009-06-02 12:15:00,34.67,34.77,34.62,34.76,223700.0,19.9241,19.9816,19.8954,19.9759,223700.0
2009-06-02 12:20:00,34.76,34.83,34.72,34.74,205200.0,19.9759,20.0161,19.9529,19.9644,205200.0
2009-06-02 12:25:00,34.74,34.74,34.55,34.58,161500.0,19.9644,19.9644,19.8552,19.8724,161500.0
2009-06-02 12:30:00,34.58,34.6,34.55,34.58,81100.0,19.8724,19.8839,19.8552,19.8724,81100.0
2009-06-02 12:35:00,34.58,34.71,34.58,34.7,128400.0,19.8724,19.9471,19.8724,19.9414,128400.0
2009-06-02 12:40:00,34.7,34.71,34.64,34.67,83000.0,19.9414,19.9471,19.9069,19.9241,83000.0
2009-06-02 12:45:00,34.66,34.69,34.65,34.67,55000.0,19.9184,19.9356,19.9126,19.9241,55000.0
2009-06-02 12:50:00,34.67,34.79,34.64,34.76,207400.0,19.9241,19.9931,19.9069,19.9759,207400.0
2009-06-02 12:55:00,34.76,34.8,34.74,34.74,115300.0,19.9759,19.9988,19.9644,19.9644,115300.0
2009-06-02 13:00:00,34.75,34.76,34.65,34.68,186800.0,19.9701,19.9759,19.9126,19.9299,186800.0
2009-06-02 13:05:00,34.68,34.76,34.67,34.74,112000.0,19.9299,19.9759,19.9241,19.9644,112000.0
2009-06-02 13:10:00,34.76,34.82,34.71,34.74,164400.0,19.9759,20.0103,19.9471,19.9644,164400.0
2009-06-02 13:15:00,34.74,34.76,34.69,34.73,135400.0,19.9644,19.9759,19.9356,19.9586,135400.0
2009-06-02 13:20:00,34.73,34.81,34.71,34.8,216200.0,19.9586,20.0046,19.9471,19.9988,216200.0
2009-06-02 13:25:00,34.81,34.87,34.74,34.84,239600.0,20.0046,20.0391,19.9644,20.0218,239600.0
2009-06-02 13:30:00,34.84,34.95,34.84,34.88,558600.0,20.0218,20.0851,20.0218,20.0448,558600.0
2009-06-02 13:35:00,34.89,35.03,34.88,34.97,468700.0,20.0506,20.131,20.0448,20.0965,468700.0
2009-06-02 13:40:00,34.98,35.0,34.93,34.97,313700.0,20.1023,20.1138,20.0736,20.0965,313700.0
2009-06-02 13:45:00,34.98,35.02,34.96,34.96,355800.0,20.1023,20.1253,20.0908,20.0908,355800.0
2009-06-02 13:50:00,34.96,34.97,34.84,34.84,367400.0,20.0908,20.0965,20.0218,20.0218,367400.0
2009-06-02 13:55:00,34.84,34.91,34.83,34.9,271200.0,20.0218,20.0621,20.0161,20.0563,271200.0
2009-06-02 14:00:00,34.91,34.91,34.73,34.74,266700.0,20.0621,20.0621,19.9586,19.9644,266700.0
2009-06-02 14:05:00,34.74,34.82,34.73,34.78,223400.0,19.9644,20.0103,19.9586,19.9874,223400.0
2009-06-02 14:10:00,34.79,34.8,34.73,34.76,242500.0,19.9931,19.9988,19.9586,19.9759,242500.0
2009-06-02 14:15:00,34.76,34.88,34.76,34.84,740700.0,19.9759,20.0448,19.9759,20.0218,740700.0
2009-06-02 14:20:00,34.85,34.93,34.82,34.82,401100.0,20.0276,20.0736,20.0103,20.0103,401100.0
2009-06-02 14:25:00,34.82,34.86,34.73,34.73,442300.0,20.0103,20.0333,19.9586,19.9586,442300.0
2009-06-02 14:30:00,34.73,34.77,34.64,34.65,430400.0,19.9586,19.9816,19.9069,19.9126,430400.0
2009-06-02 14:35:00,34.65,34.69,34.58,34.63,358500.0,19.9126,19.9356,19.8724,19.9012,358500.0
2009-06-02 14:40:00,34.63,34.76,34.61,34.7,306600.0,19.9012,19.9759,19.8897,19.9414,306600.0
2009-06-02 14:45:00,34.7,34.71,34.55,34.57,344400.0,19.9414,19.9471,19.8552,19.8667,344400.0
2009-06-02 14:50:00,34.57,34.67,34.53,34.66,416300.0,19.8667,19.9241,19.8437,19.9184,416300.0
2009-06-02 14:55:00,34.66,34.66,34.55,34.55,299700.0,19.9184,19.9184,19.8552,19.8552,299700.0
2009-06-02 15:00:00,34.56,34.74,34.55,34.73,325100.0,19.8609,19.9644,19.8552,19.9586,325100.0
2009-06-02 15:05:00,34.72,34.83,34.71,34.81,265900.0,19.9529,20.0161,19.9471,20.0046,265900.0
2009-06-02 15:10:00,34.81,34.85,34.74,34.75,251300.0,20.0046,20.0276,19.9644,19.9701,251300.0
2009-06-02 15:15:00,34.75,34.77,34.65,34.72,268200.0,19.9701,19.9816,19.9126,19.9529,268200.0
2009-06-02 15:20:00,34.73,34.74,34.56,34.64,373900.0,19.9586,19.9644,19.8609,19.9069,373900.0
2009-06-02 15:25:00,34.65,34.83,34.62,34.65,426100.0,19.9126,20.0161,19.8954,19.9126,426100.0
2009-06-02 15:30:00,34.65,34.68,34.56,34.66,331700.0,19.9126,19.9299,19.8609,19.9184,331700.0
2009-06-02 15:35:00,34.66,34.86,34.65,34.82,387900.0,19.9184,20.0333,19.9126,20.0103,387900.0
2009-06-02 15:40:00,34.81,34.83,34.68,34.83,564800.0,20.0046,20.0161,19.9299,20.0161,564800.0
2009-06-02 15:45:00,34.83,34.93,34.8,34.85,512100.0,20.0161,20.0736,19.9988,20.0276,512100.0
2009-06-02 15:50:00,34.86,34.87,34.61,34.66,595600.0,20.0333,20.0391,19.8897,19.9184,595600.0
2009-06-02 15:55:00,34.65,34.76,34.53,34.59,1358400.0,19.9126,19.9759,19.8437,19.8782,1358400.0
2009-06-02 16:00:00,34.6,34.65,34.55,34.62,69800.0,19.8839,19.9126,19.8552,19.8954,69800.0
2009-06-02 16:05:00,34.62,34.64,34.57,34.64,2100.0,19.8954,19.9069,19.8667,19.9069,2100.0
2009-06-02 16:10:00,34.65,34.67,34.65,34.67,5900.0,19.9126,19.9241,19.9126,19.9241,5900.0
2009-06-03 09:30:00,34.34,34.62,34.25,34.29,697400.0,19.7345,19.8954,19.6828,19.7058,697400.0
2009-06-03 09:35:00,34.29,34.4,34.18,34.25,460500.0,19.7058,19.769,19.6425,19.6828,460500.0
2009-06-03 09:40:00,34.24,34.3,34.12,34.13,256800.0,19.677,19.7115,19.6081,19.6138,256800.0
2009-06-03 09:45:00,34.14,34.25,34.09,34.21,308100.0,19.6196,19.6828,19.5908,19.6598,308100.0
2009-06-03 09:50:00,34.21,34.36,34.14,34.21,374700.0,19.6598,19.746,19.6196,19.6598,374700.0
2009-06-03 09:55:00,34.21,34.31,34.17,34.26,182700.0,19.6598,19.7173,19.6368,19.6885,182700.0
2009-06-03 10:00:00,34.27,34.29,34.05,34.12,559100.0,19.6943,19.7058,19.5678,19.6081,559100.0
2009-06-03 10:05:00,34.13,34.19,34.05,34.16,263200.0,19.6138,19.6483,19.5678,19.6311,263200.0
2009-06-03 10:10:00,34.16,34.3,34.13,34.29,240000.0,19.6311,19.7115,19.6138,19.7058,240000.0
2009-06-03 10:15:00,34.29,34.29,34.08,34.13,165400.0,19.7058,19.7058,19.5851,19.6138,165400.0
2009-06-03 10:20:00,34.12,34.15,34.04,34.08,112300.0,19.6081,19.6253,19.5621,19.5851,112300.0
2009-06-03 10:25:00,34.08,34.23,34.08,34.21,105500.0,19.5851,19.6713,19.5851,19.6598,105500.0
2009-06-03 10:30:00,34.22,34.22,34.1,34.12,83700.0,19.6655,19.6655,19.5966,19.6081,83700.0
2009-06-03 10:35:00,34.13,34.17,34.11,34.15,69600.0,19.6138,19.6368,19.6023,19.6253,69600.0
2009-06-03 10:40:00,34.15,34.27,34.08,34.23,109100.0,19.6253,19.6943,19.5851,19.6713,109100.0
2009-06-03 10:45:00,34.22,34.32,34.22,34.32,124600.0,19.6655,19.723,19.6655,19.723,124600.0
2009-06-03 10:50:00,34.32,34.47,34.32,34.32,209900.0,19.723,19.8092,19.723,19.723,209900.0
2009-06-03 10:55:00,34.33,34.42,34.32,34.42,89200.0,19.7288,19.7805,19.723,19.7805,89200.0
2009-06-03 11:00:00,34.43,34.44,34.31,34.39,145900.0,19.7862,19.792,19.7173,19.7632,145900.0
2009-06-03 11:05:00,34.38,34.4,34.35,34.38,232800.0,19.7575,19.769,19.7402,19.7575,232800.0
2009-06-03 11:10:00,34.38,34.38,34.26,34.29,95200.0,19.7575,19.7575,19.6885,19.7058,95200.0
2009-06-03 11:15:00,34.28,34.32,34.19,34.24,141700.0,19.7,19.723,19.6483,19.677,141700.0
2009-06-03 11:20:00,34.25,34.42,34.24,34.41,116000.0,19.6828,19.7805,19.677,19.7747,116000.0
2009-06-03 11:25:00,34.41,34.43,34.3,34.3,207800.0,19.7747,19.7862,19.7115,19.7115,207800.0
2009-06-03 11:30:00,34.28,34.38,34.24,34.26,264100.0,19.7,19.7575,19.677,19.6885,264100.0
2009-06-03 11:35:00,34.25,34.28,34.2,34.26,141000.0,19.6828,19.7,19.654,19.6885,141000.0
2009-06-03 11:40:00,34.26,34.32,34.17,34.19,187600.0,19.6885,19.723,19.6368,19.6483,187600.0
2009-06-03 11:45:00,34.21,34.28,34.17,34.23,172000.0,19.6598,19.7,19.6368,19.6713,172000.0
2009-06-03 11:50:00,34.23,34.28,34.19,34.19,97400.0,19.6713,19.7,19.6483,19.6483,97400.0
2009-06-03 11:55:00,34.2,34.27,34.18,34.25,106400.0,19.654,19.6943,19.6425,19.6828,106400.0
2009-06-03 12:00:00,34.24,34.24,34.17,34.17,98900.0,19.677,19.677,19.6368,19.6368,98900.0
2009-06-03 12:05:00,34.17,34.28,34.17,34.27,115300.0,19.6368,19.7,19.6368,19.6943,115300.0
2009-06-03 12:10:00,34.27,34.28,34.21,34.21,105200.0,19.6943,19.7,19.6598,19.6598,105200.0
2009-06-03 12:15:00,34.21,34.34,34.21,34.33,167900.0,19.6598,19.7345,19.6598,19.7288,167900.0
2009-06-03 12:20:00,34.33,34.36,34.27,34.27,117100.0,19.7288,19.746,19.6943,19.6943,117100.0
2009-06-03 12:25:00,34.26,34.27,34.2,34.22,154200.0,19.6885,19.6943,19.654,19.6655,154200.0
2009-06-03 12:30:00,34.21,34.26,34.18,34.23,156600.0,19.6598,19.6885,19.6425,19.6713,156600.0
2009-06-03 12:35:00,34.22,34.24,34.2,34.23,102900.0,19.6655,19.677,19.654,19.6713,102900.0
2009-06-03 12:40:00,34.24,34.25,34.21,34.25,87100.0,19.677,19.6828,19.6598,19.6828,87100.0
2009-06-03 12:45:00,34.24,34.28,34.24,34.26,81700.0,19.677,19.7,19.677,19.6885,81700.0
2009-06-03 12:50:00,34.27,34.31,34.26,34.28,137200.0,19.6943,19.7173,19.6885,19.7,137200.0
2009-06-03 12:55:00,34.28,34.31,34.24,34.27,184800.0,19.7,19.7173,19.677,19.6943,184800.0
2009-06-03 13:00:00,34.26,34.27,34.22,34.25,88000.0,19.6885,19.6943,19.6655,19.6828,88000.0
2009-06-03 13:05:00,34.26,34.26,34.21,34.21,133300.0,19.6885,19.6885,19.6598,19.6598,133300.0
2009-06-03 13:10:00,34.21,34.23,34.2,34.22,142500.0,19.6598,19.6713,19.654,19.6655,142500.0
2009-06-03 13:15:00,34.22,34.26,34.21,34.24,199900.0,19.6655,19.6885,19.6598,19.677,199900.0
2009-06-03 13:20:00,34.23,34.25,34.21,34.25,136600.0,19.6713,19.6828,19.6598,19.6828,136600.0
2009-06-03 13:25:00,34.24,34.25,34.17,34.2,295700.0,19.677,19.6828,19.6368,19.654,295700.0
2009-06-03 13:30:00,34.2,34.3,34.19,34.29,175500.0,19.654,19.7115,19.6483,19.7058,175500.0
2009-06-03 13:35:00,34.3,34.32,34.26,34.28,125900.0,19.7115,19.723,19.6885,19.7,125900.0
2009-06-03 13:40:00,34.28,34.3,34.21,34.28,264100.0,19.7,19.7115,19.6598,19.7,264100.0
2009-06-03 13:45:00,34.28,34.29,34.22,34.27,297500.0,19.7,19.7058,19.6655,19.6943,297500.0
2009-06-03 13:50:00,34.26,34.31,34.24,34.3,224900.0,19.6885,19.7173,19.677,19.7115,224900.0
2009-06-03 13:55:00,34.3,34.33,34.27,34.31,151100.0,19.7115,19.7288,19.6943,19.7173,151100.0
2009-06-03 14:00:00,34.31,34.35,34.28,34.34,197300.0,19.7173,19.7402,19.7,19.7345,197300.0
2009-06-03 14:05:00,34.34,34.36,34.28,34.29,236300.0,19.7345,19.746,19.7,19.7058,236300.0
2009-06-03 14:10:00,34.29,34.3,34.22,34.25,380900.0,19.7058,19.7115,19.6655,19.6828,380900.0
2009-06-03 14:15:00,34.25,34.31,34.22,34.27,230300.0,19.6828,19.7173,19.6655,19.6943,230300.0
2009-06-03 14:20:00,34.28,34.3,34.24,34.25,224500.0,19.7,19.7115,19.677,19.6828,224500.0
2009-06-03 14:25:00,34.24,34.27,34.2,34.21,267400.0,19.677,19.6943,19.654,19.6598,267400.0
2009-06-03 14:30:00,34.19,34.21,34.12,34.13,266400.0,19.6483,19.6598,19.6081,19.6138,266400.0
2009-06-03 14:35:00,34.13,34.14,34.1,34.13,171400.0,19.6138,19.6196,19.5966,19.6138,171400.0
2009-06-03 14:40:00,34.13,34.19,34.12,34.15,161500.0,19.6138,19.6483,19.6081,19.6253,161500.0
2009-06-03 14:45:00,34.14,34.15,34.1,34.14,175300.0,19.6196,19.6253,19.5966,19.6196,175300.0
2009-06-03 14:50:00,34.13,34.15,34.11,34.13,65900.0,19.6138,19.6253,19.6023,19.6138,65900.0
2009-06-03 14:55:00,34.13,34.33,34.12,34.24,413100.0,19.6138,19.7288,19.6081,19.677,413100.0
2009-06-03 15:00:00,34.24,34.33,34.21,34.26,351300.0,19.677,19.7288,19.6598,19.6885,351300.0
2009-06-03 15:05:00,34.27,34.43,34.24,34.4,186100.0,19.6943,19.7862,19.677,19.769,186100.0
2009-06-03 15:10:00,34.41,34.45,34.35,34.39,219000.0,19.7747,19.7977,19.7402,19.7632,219000.0
2009-06-03 15:15:00,34.4,34.54,34.37,34.47,421200.0,19.769,19.8494,19.7517,19.8092,421200.0
2009-06-03 15:20:00,34.46,34.5,34.41,34.44,296200.0,19.8035,19.8264,19.7747,19.792,296200.0
2009-06-03 15:25:00,34.44,34.44,34.24,34.24,350800.0,19.792,19.792,19.677,19.677,350800.0
2009-06-03 15:30:00,34.23,34.29,34.15,34.2,304200.0,19.6713,19.7058,19.6253,19.654,304200.0
2009-06-03 15:35:00,34.2,34.22,34.13,34.21,303000.0,19.654,19.6655,19.6138,19.6598,303000.0
2009-06-03 15:40:00,34.21,34.41,34.21,34.32,564700.0,19.6598,19.7747,19.6598,19.723,564700.0
2009-06-03 15:45:00,34.32,34.49,34.31,34.44,645500.0,19.723,19.8207,19.7173,19.792,645500.0
2009-06-03 15:50:00,34.44,34.66,34.44,34.48,1030500.0,19.792,19.9184,19.792,19.815,1030500.0
2009-06-03 15:55:00,34.48,34.6,34.47,34.53,1027700.0,19.815,19.8839,19.8092,19.8437,1027700.0
2009-06-04 09:30:00,34.78,34.83,34.57,34.7,353500.0,19.9874,20.0161,19.8667,19.9414,353500.0
2009-06-04 09:35:00,34.71,34.83,34.56,34.67,284600.0,19.9471,20.0161,19.8609,19.9241,284600.0
2009-06-04 09:40:00,34.67,34.75,34.59,34.66,238100.0,19.9241,19.9701,19.8782,19.9184,238100.0
2009-06-04 09:45:00,34.66,34.75,34.63,34.67,210200.0,19.9184,19.9701,19.9012,19.9241,210200.0
2009-06-04 09:50:00,34.67,34.79,34.63,34.73,277700.0,19.9241,19.9931,19.9012,19.9586,277700.0
2009-06-04 09:55:00,34.75,34.78,34.72,34.77,174900.0,19.9701,19.9874,19.9529,19.9816,174900.0
2009-06-04 10:00:00,34.77,34.83,34.73,34.75,175200.0,19.9816,20.0161,19.9586,19.9701,175200.0
2009-06-04 10:05:00,34.75,34.75,34.6,34.65,296600.0,19.9701,19.9701,19.8839,19.9126,296600.0
2009-06-04 10:10:00,34.65,34.67,34.61,34.65,313900.0,19.9126,19.9241,19.8897,19.9126,313900.0
2009-06-04 10:15:00,34.65,34.73,34.62,34.66,169200.0,19.9126,19.9586,19.8954,19.9184,169200.0
2009-06-04 10:20:00,34.65,34.82,34.61,34.82,227200.0,19.9126,20.0103,19.8897,20.0103,227200.0
2009-06-04 10:25:00,34.81,34.88,34.73,34.88,258400.0,20.0046,20.0448,19.9586,20.0448,258400.0
2009-06-04 10:30:00,34.87,35.0,34.85,35.0,330600.0,20.0391,20.1138,20.0276,20.1138,330600.0
2009-06-04 10:35:00,34.99,35.15,34.97,35.12,205700.0,20.108,20.2,20.0965,20.1827,205700.0
2009-06-04 10:40:00,35.12,35.13,35.02,35.08,161300.0,20.1827,20.1885,20.1253,20.1598,161300.0
2009-06-04 10:45:00,35.09,35.16,35.08,35.1,201500.0,20.1655,20.2057,20.1598,20.1713,201500.0
2009-06-04 10:50:00,35.11,35.27,35.1,35.21,333600.0,20.177,20.2689,20.1713,20.2345,333600.0
2009-06-04 10:55:00,35.22,35.49,35.21,35.46,276900.0,20.2402,20.3954,20.2345,20.3781,276900.0
2009-06-04 11:00:00,35.47,35.56,35.43,35.44,241800.0,20.3839,20.4356,20.3609,20.3666,241800.0
2009-06-04 11:05:00,35.45,35.53,35.45,35.5,276100.0,20.3724,20.4184,20.3724,20.4011,276100.0
2009-06-04 11:10:00,35.5,35.6,35.41,35.57,499900.0,20.4011,20.4586,20.3494,20.4414,499900.0
2009-06-04 11:15:00,35.57,35.73,35.57,35.66,517700.0,20.4414,20.5333,20.4414,20.4931,517700.0
2009-06-04 11:20:00,35.66,35.7,35.57,35.65,348300.0,20.4931,20.5161,20.4414,20.4873,348300.0
2009-06-04 11:25:00,35.65,35.68,35.54,35.55,409200.0,20.4873,20.5046,20.4241,20.4299,409200.0
2009-06-04 11:30:00,35.55,35.61,35.54,35.56,164900.0,20.4299,20.4643,20.4241,20.4356,164900.0
2009-06-04 11:35:00,35.58,35.6,35.5,35.57,242400.0,20.4471,20.4586,20.4011,20.4414,242400.0
2009-06-04 11:40:00,35.58,35.6,35.54,35.56,205700.0,20.4471,20.4586,20.4241,20.4356,205700.0
2009-06-04 11:45:00,35.57,35.65,35.54,35.61,275600.0,20.4414,20.4873,20.4241,20.4643,275600.0
2009-06-04 11:50:00,35.61,35.65,35.55,35.56,157600.0,20.4643,20.4873,20.4299,20.4356,157600.0
2009-06-04 11:55:00,35.56,35.58,35.42,35.42,183500.0,20.4356,20.4471,20.3552,20.3552,183500.0
2009-06-04 12:00:00,35.41,35.45,35.35,35.36,306400.0,20.3494,20.3724,20.3149,20.3207,306400.0
2009-06-04 12:05:00,35.36,35.41,35.36,35.36,173300.0,20.3207,20.3494,20.3207,20.3207,173300.0
2009-06-04 12:10:00,35.36,35.38,35.3,35.33,241500.0,20.3207,20.3322,20.2862,20.3034,241500.0
2009-06-04 12:15:00,35.33,35.37,35.32,35.34,118800.0,20.3034,20.3264,20.2977,20.3092,118800.0
2009-06-04 12:20:00,35.34,35.42,35.32,35.39,145100.0,20.3092,20.3552,20.2977,20.3379,145100.0
2009-06-04 12:25:00,35.39,35.44,35.37,35.41,121200.0,20.3379,20.3666,20.3264,20.3494,121200.0
2009-06-04 12:30:00,35.42,35.42,35.35,35.36,114200.0,20.3552,20.3552,20.3149,20.3207,114200.0
2009-06-04 12:35:00,35.36,35.38,35.33,35.33,173500.0,20.3207,20.3322,20.3034,20.3034,173500.0
2009-06-04 12:40:00,35.33,35.41,35.32,35.41,227400.0,20.3034,20.3494,20.2977,20.3494,227400.0
2009-06-04 12:45:00,35.41,35.45,35.32,35.35,212700.0,20.3494,20.3724,20.2977,20.3149,212700.0
2009-06-04 12:50:00,35.34,35.36,35.32,35.33,93000.0,20.3092,20.3207,20.2977,20.3034,93000.0
2009-06-04 12:55:00,35.33,35.37,35.28,35.36,202000.0,20.3034,20.3264,20.2747,20.3207,202000.0
2009-06-04 13:00:00,35.37,35.48,35.35,35.47,152600.0,20.3264,20.3896,20.3149,20.3839,152600.0
2009-06-04 13:05:00,35.47,35.54,35.45,35.51,325800.0,20.3839,20.4241,20.3724,20.4069,325800.0
2009-06-04 13:10:00,35.52,35.59,35.52,35.56,220400.0,20.4126,20.4528,20.4126,20.4356,220400.0
2009-06-04 13:15:00,35.56,35.66,35.55,35.64,470700.0,20.4356,20.4931,20.4299,20.4816,470700.0
2009-06-04 13:20:00,35.64,35.69,35.57,35.57,401200.0,20.4816,20.5103,20.4414,20.4414,401200.0
2009-06-04 13:25:00,35.57,35.6,35.57,35.59,105800.0,20.4414,20.4586,20.4414,20.4528,105800.0
2009-06-04 13:30:00,35.59,35.74,35.59,35.72,209500.0,20.4528,20.539,20.4528,20.5276,209500.0
2009-06-04 13:35:00,35.73,35.82,35.7,35.81,318400.0,20.5333,20.585,20.5161,20.5793,318400.0
2009-06-04 13:40:00,35.82,35.83,35.74,35.75,347200.0,20.585,20.5908,20.539,20.5448,347200.0
2009-06-04 13:45:00,35.73,35.89,35.73,35.87,479200.0,20.5333,20.6253,20.5333,20.6138,479200.0
2009-06-04 13:50:00,35.87,35.95,35.84,35.84,418700.0,20.6138,20.6597,20.5965,20.5965,418700.0
2009-06-04 13:55:00,35.85,35.87,35.82,35.85,191900.0,20.6023,20.6138,20.585,20.6023,191900.0
2009-06-04 14:00:00,35.85,35.88,35.74,35.77,171100.0,20.6023,20.6195,20.539,20.5563,171100.0
2009-06-04 14:05:00,35.77,35.88,35.74,35.81,303700.0,20.5563,20.6195,20.539,20.5793,303700.0
2009-06-04 14:10:00,35.81,35.83,35.63,35.63,181000.0,20.5793,20.5908,20.4758,20.4758,181000.0
2009-06-04 14:15:00,35.64,35.71,35.63,35.69,256800.0,20.4816,20.5218,20.4758,20.5103,256800.0
2009-06-04 14:20:00,35.69,35.71,35.64,35.66,121500.0,20.5103,20.5218,20.4816,20.4931,121500.0
2009-06-04 14:25:00,35.66,35.74,35.66,35.71,190600.0,20.4931,20.539,20.4931,20.5218,190600.0
2009-06-04 14:30:00,35.71,35.74,35.68,35.69,179900.0,20.5218,20.539,20.5046,20.5103,179900.0
2009-06-04 14:35:00,35.68,35.69,35.41,35.49,371400.0,20.5046,20.5103,20.3494,20.3954,371400.0
2009-06-04 14:40:00,35.49,35.59,35.45,35.54,441500.0,20.3954,20.4528,20.3724,20.4241,441500.0
2009-06-04 14:45:00,35.55,35.61,35.52,35.57,179000.0,20.4299,20.4643,20.4126,20.4414,179000.0
2009-06-04 14:50:00,35.56,35.67,35.48,35.51,411100.0,20.4356,20.4988,20.3896,20.4069,411100.0
2009-06-04 14:55:00,35.51,35.53,35.48,35.48,260800.0,20.4069,20.4184,20.3896,20.3896,260800.0
2009-06-04 15:00:00,35.47,35.48,35.32,35.33,259200.0,20.3839,20.3896,20.2977,20.3034,259200.0
2009-06-04 15:05:00,35.33,35.35,35.2,35.23,349100.0,20.3034,20.3149,20.2287,20.246,349100.0
2009-06-04 15:10:00,35.22,35.34,35.21,35.33,186700.0,20.2402,20.3092,20.2345,20.3034,186700.0
2009-06-04 15:15:00,35.33,35.33,35.26,35.32,187100.0,20.3034,20.3034,20.2632,20.2977,187100.0
2009-06-04 15:20:00,35.33,35.42,35.33,35.39,317500.0,20.3034,20.3552,20.3034,20.3379,317500.0
2009-06-04 15:25:00,35.4,35.48,35.36,35.37,246900.0,20.3437,20.3896,20.3207,20.3264,246900.0
2009-06-04 15:30:00,35.36,35.37,35.25,35.34,372700.0,20.3207,20.3264,20.2575,20.3092,372700.0
2009-06-04 15:35:00,35.35,35.48,35.31,35.46,411100.0,20.3149,20.3896,20.2919,20.3781,411100.0
2009-06-04 15:40:00,35.46,35.48,35.27,35.32,473600.0,20.3781,20.3896,20.2689,20.2977,473600.0
2009-06-04 15:45:00,35.32,35.49,35.3,35.36,766000.0,20.2977,20.3954,20.2862,20.3207,766000.0
2009-06-04 15:50:00,35.36,35.58,35.36,35.45,932300.0,20.3207,20.4471,20.3207,20.3724,932300.0
2009-06-04 15:55:00,35.45,35.66,35.45,35.6,3565500.0,20.3724,20.4931,20.3724,20.4586,3565500.0
2009-06-05 09:30:00,36.08,36.08,35.96,35.96,1008800.0,20.7344,20.7344,20.6655,20.6655,1008800.0
2009-06-05 09:35:00,35.96,36.05,35.88,35.96,601400.0,20.6655,20.7172,20.6195,20.6655,601400.0
2009-06-05 09:40:00,35.96,35.97,35.82,35.93,401300.0,20.6655,20.6712,20.585,20.6482,401300.0
2009-06-05 09:45:00,35.94,35.94,35.6,35.68,614900.0,20.654,20.654,20.4586,20.5046,614900.0
2009-06-05 09:50:00,35.69,35.82,35.61,35.69,526500.0,20.5103,20.585,20.4643,20.5103,526500.0
2009-06-05 09:55:00,35.69,35.78,35.56,35.62,403600.0,20.5103,20.562,20.4356,20.4701,403600.0
2009-06-05 10:00:00,35.67,35.7,35.54,35.64,453300.0,20.4988,20.5161,20.4241,20.4816,453300.0
2009-06-05 10:05:00,35.64,35.64,35.24,35.25,676600.0,20.4816,20.4816,20.2517,20.2575,676600.0
2009-06-05 10:10:00,35.25,35.33,35.09,35.17,530500.0,20.2575,20.3034,20.1655,20.2115,530500.0
2009-06-05 10:15:00,35.17,35.38,35.15,35.32,415000.0,20.2115,20.3322,20.2,20.2977,415000.0
2009-06-05 10:20:00,35.32,35.44,35.29,35.4,369700.0,20.2977,20.3666,20.2804,20.3437,369700.0
2009-06-05 10:25:00,35.4,35.6,35.39,35.46,331600.0,20.3437,20.4586,20.3379,20.3781,331600.0
2009-06-05 10:30:00,35.46,35.56,35.31,35.48,499600.0,20.3781,20.4356,20.2919,20.3896,499600.0
2009-06-05 10:35:00,35.48,35.63,35.4,35.57,389700.0,20.3896,20.4758,20.3437,20.4414,389700.0
2009-06-05 10:40:00,35.58,35.72,35.57,35.67,357400.0,20.4471,20.5276,20.4414,20.4988,357400.0
2009-06-05 10:45:00,35.67,35.75,35.56,35.6,323200.0,20.4988,20.5448,20.4356,20.4586,323200.0
2009-06-05 10:50:00,35.6,35.6,35.51,35.53,243700.0,20.4586,20.4586,20.4069,20.4184,243700.0
2009-06-05 10:55:00,35.53,35.67,35.5,35.66,321300.0,20.4184,20.4988,20.4011,20.4931,321300.0
2009-06-05 11:00:00,35.67,35.79,35.64,35.78,338100.0,20.4988,20.5678,20.4816,20.562,338100.0
2009-06-05 11:05:00,35.78,35.85,35.77,35.78,251100.0,20.562,20.6023,20.5563,20.562,251100.0
2009-06-05 11:10:00,35.78,35.79,35.71,35.73,309700.0,20.562,20.5678,20.5218,20.5333,309700.0
2009-06-05 11:15:00,35.74,35.78,35.72,35.76,149600.0,20.539,20.562,20.5276,20.5505,149600.0
2009-06-05 11:20:00,35.74,35.89,35.74,35.79,172300.0,20.539,20.6253,20.539,20.5678,172300.0
2009-06-05 11:25:00,35.8,35.82,35.73,35.76,156900.0,20.5735,20.585,20.5333,20.5505,156900.0
2009-06-05 11:30:00,35.77,35.77,35.63,35.63,166300.0,20.5563,20.5563,20.4758,20.4758,166300.0
2009-06-05 11:35:00,35.63,35.64,35.54,35.61,204100.0,20.4758,20.4816,20.4241,20.4643,204100.0
2009-06-05 11:40:00,35.62,35.74,35.57,35.72,220400.0,20.4701,20.539,20.4414,20.5276,220400.0
2009-06-05 11:45:00,35.72,35.74,35.69,35.71,170700.0,20.5276,20.539,20.5103,20.5218,170700.0
2009-06-05 11:50:00,35.71,35.72,35.56,35.69,298000.0,20.5218,20.5276,20.4356,20.5103,298000.0
2009-06-05 11:55:00,35.69,35.71,35.61,35.64,219500.0,20.5103,20.5218,20.4643,20.4816,219500.0
2009-06-05 12:00:00,35.64,35.65,35.58,35.61,149200.0,20.4816,20.4873,20.4471,20.4643,149200.0
2009-06-05 12:05:00,35.6,35.68,35.59,35.6,193800.0,20.4586,20.5046,20.4528,20.4586,193800.0
2009-06-05 12:10:00,35.59,35.61,35.5,35.55,219600.0,20.4528,20.4643,20.4011,20.4299,219600.0
2009-06-05 12:15:00,35.54,35.65,35.54,35.6,170600.0,20.4241,20.4873,20.4241,20.4586,170600.0
2009-06-05 12:20:00,35.61,35.67,35.53,35.62,128000.0,20.4643,20.4988,20.4184,20.4701,128000.0
2009-06-05 12:25:00,35.63,35.72,35.62,35.68,225200.0,20.4758,20.5276,20.4701,20.5046,225200.0
2009-06-05 12:30:00,35.69,35.7,35.58,35.6,328300.0,20.5103,20.5161,20.4471,20.4586,328300.0
2009-06-05 12:35:00,35.59,35.63,35.58,35.59,122900.0,20.4528,20.4758,20.4471,20.4528,122900.0
2009-06-05 12:40:00,35.6,35.6,35.52,35.57,127700.0,20.4586,20.4586,20.4126,20.4414,127700.0
2009-06-05 12:45:00,35.56,35.57,35.52,35.55,123900.0,20.4356,20.4414,20.4126,20.4299,123900.0
2009-06-05 12:50:00,35.55,35.57,35.52,35.54,107400.0,20.4299,20.4414,20.4126,20.4241,107400.0
2009-06-05 12:55:00,35.55,35.74,35.54,35.73,645400.0,20.4299,20.539,20.4241,20.5333,645400.0
2009-06-05 13:00:00,35.73,35.75,35.7,35.72,164900.0,20.5333,20.5448,20.5161,20.5276,164900.0
2009-06-05 13:05:00,35.72,35.74,35.67,35.68,81000.0,20.5276,20.539,20.4988,20.5046,81000.0
2009-06-05 13:10:00,35.67,35.69,35.6,35.65,335600.0,20.4988,20.5103,20.4586,20.4873,335600.0
2009-06-05 13:15:00,35.65,35.66,35.59,35.6,144400.0,20.4873,20.4931,20.4528,20.4586,144400.0
2009-06-05 13:20:00,35.59,35.62,35.5,35.53,181200.0,20.4528,20.4701,20.4011,20.4184,181200.0
2009-06-05 13:25:00,35.52,35.53,35.5,35.51,35400.0,20.4126,20.4184,20.4011,20.4069,35400.0
2009-06-05 13:30:00,35.52,35.52,35.47,35.51,77400.0,20.4126,20.4126,20.3839,20.4069,77400.0
2009-06-05 13:35:00,35.51,35.51,35.39,35.39,128900.0,20.4069,20.4069,20.3379,20.3379,128900.0
2009-06-05 13:40:00,35.4,35.52,35.38,35.47,177000.0,20.3437,20.4126,20.3322,20.3839,177000.0
2009-06-05 13:45:00,35.47,35.52,35.46,35.49,157500.0,20.3839,20.4126,20.3781,20.3954,157500.0
2009-06-05 13:50:00,35.49,35.51,35.48,35.49,77100.0,20.3954,20.4069,20.3896,20.3954,77100.0
2009-06-05 13:55:00,35.49,35.5,35.3,35.35,182600.0,20.3954,20.4011,20.2862,20.3149,182600.0
2009-06-05 14:00:00,35.36,35.39,35.25,35.26,155300.0,20.3207,20.3379,20.2575,20.2632,155300.0
2009-06-05 14:05:00,35.26,35.28,35.14,35.16,244000.0,20.2632,20.2747,20.1942,20.2057,244000.0
2009-06-05 14:10:00,35.16,35.21,35.14,35.15,406400.0,20.2057,20.2345,20.1942,20.2,406400.0
2009-06-05 14:15:00,35.14,35.17,35.04,35.04,322200.0,20.1942,20.2115,20.1368,20.1368,322200.0
2009-06-05 14:20:00,35.04,35.11,34.9,35.1,438800.0,20.1368,20.177,20.0563,20.1713,438800.0
2009-06-05 14:25:00,35.1,35.12,35.01,35.05,308700.0,20.1713,20.1827,20.1195,20.1425,308700.0
2009-06-05 14:30:00,35.04,35.04,34.91,34.93,290700.0,20.1368,20.1368,20.0621,20.0736,290700.0
2009-06-05 14:35:00,34.93,35.17,34.9,35.11,603000.0,20.0736,20.2115,20.0563,20.177,603000.0
2009-06-05 14:40:00,35.11,35.24,35.08,35.17,307800.0,20.177,20.2517,20.1598,20.2115,307800.0
2009-06-05 14:45:00,35.17,35.18,35.09,35.16,168300.0,20.2115,20.2172,20.1655,20.2057,168300.0
2009-06-05 14:50:00,35.15,35.2,35.1,35.1,148100.0,20.2,20.2287,20.1713,20.1713,148100.0
2009-06-05 14:55:00,35.11,35.18,35.1,35.12,157000.0,20.177,20.2172,20.1713,20.1827,157000.0
2009-06-05 15:00:00,35.12,35.2,35.09,35.19,499900.0,20.1827,20.2287,20.1655,20.223,499900.0
2009-06-05 15:05:00,35.18,35.36,35.17,35.2,493200.0,20.2172,20.3207,20.2115,20.2287,493200.0
2009-06-05 15:10:00,35.2,35.3,35.2,35.23,382800.0,20.2287,20.2862,20.2287,20.246,382800.0
2009-06-05 15:15:00,35.23,35.26,35.15,35.23,260500.0,20.246,20.2632,20.2,20.246,260500.0
2009-06-05 15:20:00,35.23,35.28,35.17,35.24,247700.0,20.246,20.2747,20.2115,20.2517,247700.0
2009-06-05 15:25:00,35.26,35.26,35.12,35.15,218500.0,20.2632,20.2632,20.1827,20.2,218500.0
2009-06-05 15:30:00,35.14,35.23,35.1,35.23,182900.0,20.1942,20.246,20.1713,20.246,182900.0
2009-06-05 15:35:00,35.22,35.5,35.22,35.48,831200.0,20.2402,20.4011,20.2402,20.3896,831200.0
2009-06-05 15:40:00,35.47,35.56,35.29,35.38,481300.0,20.3839,20.4356,20.2804,20.3322,481300.0
2009-06-05 15:45:00,35.4,35.48,35.17,35.21,684700.0,20.3437,20.3896,20.2115,20.2345,684700.0
2009-06-05 15:50:00,35.21,35.34,35.15,35.27,796900.0,20.2345,20.3092,20.2,20.2689,796900.0
2009-06-05 15:55:00,35.28,35.34,35.14,35.16,1598200.0,20.2747,20.3092,20.1942,20.2057,1598200.0
2009-06-08 09:30:00,34.92,35.0,34.78,34.91,575600.0,20.0678,20.1138,19.9874,20.0621,575600.0
2009-06-08 09:35:00,34.92,35.02,34.87,35.01,590600.0,20.0678,20.1253,20.0391,20.1195,590600.0
2009-06-08 09:40:00,35.02,35.05,34.85,34.87,373700.0,20.1253,20.1425,20.0276,20.0391,373700.0
2009-06-08 09:45:00,34.87,34.93,34.8,34.88,341600.0,20.0391,20.0736,19.9988,20.0448,341600.0
2009-06-08 09:50:00,34.88,34.97,34.87,34.93,306400.0,20.0448,20.0965,20.0391,20.0736,306400.0
2009-06-08 09:55:00,34.92,34.94,34.81,34.82,235500.0,20.0678,20.0793,20.0046,20.0103,235500.0
2009-06-08 10:00:00,34.82,34.92,34.78,34.91,319600.0,20.0103,20.0678,19.9874,20.0621,319600.0
2009-06-08 10:05:00,34.92,35.07,34.89,34.94,303500.0,20.0678,20.154,20.0506,20.0793,303500.0
2009-06-08 10:10:00,34.93,34.94,34.76,34.78,244500.0,20.0736,20.0793,19.9759,19.9874,244500.0
2009-06-08 10:15:00,34.79,34.82,34.73,34.8,341300.0,19.9931,20.0103,19.9586,19.9988,341300.0
2009-06-08 10:20:00,34.79,34.8,34.74,34.78,297500.0,19.9931,19.9988,19.9644,19.9874,297500.0
2009-06-08 10:25:00,34.77,34.89,34.74,34.88,229400.0,19.9816,20.0506,19.9644,20.0448,229400.0
2009-06-08 10:30:00,34.86,35.01,34.85,34.92,180900.0,20.0333,20.1195,20.0276,20.0678,180900.0
2009-06-08 10:35:00,34.92,35.09,34.9,35.08,134900.0,20.0678,20.1655,20.0563,20.1598,134900.0
2009-06-08 10:40:00,35.08,35.13,35.03,35.13,182100.0,20.1598,20.1885,20.131,20.1885,182100.0
2009-06-08 10:45:00,35.12,35.19,35.07,35.09,323000.0,20.1827,20.223,20.154,20.1655,323000.0
2009-06-08 10:50:00,35.09,35.2,35.08,35.11,211400.0,20.1655,20.2287,20.1598,20.177,211400.0
2009-06-08 10:55:00,35.11,35.11,34.99,35.04,168200.0,20.177,20.177,20.108,20.1368,168200.0
2009-06-08 11:00:00,35.04,35.1,34.99,35.02,150000.0,20.1368,20.1713,20.108,20.1253,150000.0
2009-06-08 11:05:00,35.02,35.06,34.95,34.98,163800.0,20.1253,20.1483,20.0851,20.1023,163800.0
2009-06-08 11:10:00,34.97,35.06,34.95,35.03,131100.0,20.0965,20.1483,20.0851,20.131,131100.0
2009-06-08 11:15:00,35.04,35.1,34.98,35.08,203500.0,20.1368,20.1713,20.1023,20.1598,203500.0
2009-06-08 11:20:00,35.08,35.17,35.06,35.08,202700.0,20.1598,20.2115,20.1483,20.1598,202700.0
2009-06-08 11:25:00,35.08,35.12,34.99,35.06,123300.0,20.1598,20.1827,20.108,20.1483,123300.0
2009-06-08 11:30:00,35.06,35.06,35.0,35.04,123300.0,20.1483,20.1483,20.1138,20.1368,123300.0
2009-06-08 11:35:00,35.04,35.04,34.97,35.02,255200.0,20.1368,20.1368,20.0965,20.1253,255200.0
2009-06-08 11:40:00,35.01,35.04,34.98,34.99,137300.0,20.1195,20.1368,20.1023,20.108,137300.0
2009-06-08 11:45:00,34.99,35.01,34.93,34.93,202400.0,20.108,20.1195,20.0736,20.0736,202400.0
2009-06-08 11:50:00,34.93,34.95,34.88,34.89,159200.0,20.0736,20.0851,20.0448,20.0506,159200.0
2009-06-08 11:55:00,34.89,34.97,34.89,34.97,128800.0,20.0506,20.0965,20.0506,20.0965,128800.0
2009-06-08 12:00:00,34.96,34.98,34.87,34.88,178100.0,20.0908,20.1023,20.0391,20.0448,178100.0
2009-06-08 12:05:00,34.88,34.94,34.87,34.93,227200.0,20.0448,20.0793,20.0391,20.0736,227200.0
2009-06-08 12:10:00,34.93,34.94,34.86,34.88,295300.0,20.0736,20.0793,20.0333,20.0448,295300.0
2009-06-08 12:15:00,34.87,34.91,34.84,34.9,145900.0,20.0391,20.0621,20.0218,20.0563,145900.0
2009-06-08 12:20:00,34.9,34.93,34.89,34.9,99100.0,20.0563,20.0736,20.0506,20.0563,99100.0
2009-06-08 12:25:00,34.9,34.93,34.87,34.89,87900.0,20.0563,20.0736,20.0391,20.0506,87900.0
2009-06-08 12:30:00,34.89,34.91,34.77,34.77,181600.0,20.0506,20.0621,19.9816,19.9816,181600.0
2009-06-08 12:35:00,34.78,34.9,34.77,34.85,179000.0,19.9874,20.0563,19.9816,20.0276,179000.0
2009-06-08 12:40:00,34.84,34.89,34.82,34.82,55800.0,20.0218,20.0506,20.0103,20.0103,55800.0
2009-06-08 12:45:00,34.81,34.84,34.76,34.79,167300.0,20.0046,20.0218,19.9759,19.9931,167300.0
2009-06-08 12:50:00,34.79,34.8,34.74,34.77,134400.0,19.9931,19.9988,19.9644,19.9816,134400.0
2009-06-08 12:55:00,34.78,34.81,34.75,34.78,109600.0,19.9874,20.0046,19.9701,19.9874,109600.0
2009-06-08 13:00:00,34.78,34.82,34.75,34.76,172600.0,19.9874,20.0103,19.9701,19.9759,172600.0
2009-06-08 13:05:00,34.76,34.83,34.74,34.81,150700.0,19.9759,20.0161,19.9644,20.0046,150700.0
2009-06-08 13:10:00,34.82,34.83,34.74,34.76,139300.0,20.0103,20.0161,19.9644,19.9759,139300.0
2009-06-08 13:15:00,34.76,34.81,34.75,34.79,117800.0,19.9759,20.0046,19.9701,19.9931,117800.0
2009-06-08 13:20:00,34.79,34.81,34.7,34.71,226600.0,19.9931,20.0046,19.9414,19.9471,226600.0
2009-06-08 13:25:00,34.7,34.7,34.62,34.64,159200.0,19.9414,19.9414,19.8954,19.9069,159200.0
2009-06-08 13:30:00,34.64,34.65,34.62,34.63,108500.0,19.9069,19.9126,19.8954,19.9012,108500.0
2009-06-08 13:35:00,34.62,34.65,34.56,34.57,220700.0,19.8954,19.9126,19.8609,19.8667,220700.0
2009-06-08 13:40:00,34.57,34.64,34.56,34.64,193200.0,19.8667,19.9069,19.8609,19.9069,193200.0
2009-06-08 13:45:00,34.63,34.79,34.63,34.73,396500.0,19.9012,19.9931,19.9012,19.9586,396500.0
2009-06-08 13:50:00,34.73,34.74,34.64,34.66,143500.0,19.9586,19.9644,19.9069,19.9184,143500.0
2009-06-08 13:55:00,34.66,34.68,34.66,34.68,36800.0,19.9184,19.9299,19.9184,19.9299,36800.0
2009-06-08 14:00:00,34.67,34.7,34.63,34.67,163200.0,19.9241,19.9414,19.9012,19.9241,163200.0
2009-06-08 14:05:00,34.66,34.68,34.6,34.6,148100.0,19.9184,19.9299,19.8839,19.8839,148100.0
2009-06-08 14:10:00,34.61,34.64,34.6,34.61,147800.0,19.8897,19.9069,19.8839,19.8897,147800.0
2009-06-08 14:15:00,34.61,34.63,34.59,34.62,117600.0,19.8897,19.9012,19.8782,19.8954,117600.0
2009-06-08 14:20:00,34.61,34.62,34.57,34.62,183300.0,19.8897,19.8954,19.8667,19.8954,183300.0
2009-06-08 14:25:00,34.62,34.64,34.58,34.64,183600.0,19.8954,19.9069,19.8724,19.9069,183600.0
2009-06-08 14:30:00,34.64,34.77,34.64,34.69,219300.0,19.9069,19.9816,19.9069,19.9356,219300.0
2009-06-08 14:35:00,34.69,34.75,34.68,34.75,180500.0,19.9356,19.9701,19.9299,19.9701,180500.0
2009-06-08 14:40:00,34.74,34.77,34.7,34.71,251900.0,19.9644,19.9816,19.9414,19.9471,251900.0
2009-06-08 14:45:00,34.71,34.82,34.69,34.81,241400.0,19.9471,20.0103,19.9356,20.0046,241400.0
2009-06-08 14:50:00,34.82,34.87,34.79,34.82,276300.0,20.0103,20.0391,19.9931,20.0103,276300.0
2009-06-08 14:55:00,34.82,34.88,34.79,34.85,215100.0,20.0103,20.0448,19.9931,20.0276,215100.0
2009-06-08 15:00:00,34.86,34.98,34.85,34.9,340300.0,20.0333,20.1023,20.0276,20.0563,340300.0
2009-06-08 15:05:00,34.91,34.95,34.87,34.92,337400.0,20.0621,20.0851,20.0391,20.0678,337400.0
2009-06-08 15:10:00,34.92,34.96,34.88,34.9,242700.0,20.0678,20.0908,20.0448,20.0563,242700.0
2009-06-08 15:15:00,34.9,35.12,34.88,35.07,466300.0,20.0563,20.1827,20.0448,20.154,466300.0
2009-06-08 15:20:00,35.07,35.32,35.06,35.2,1080200.0,20.154,20.2977,20.1483,20.2287,1080200.0
2009-06-08 15:25:00,35.21,35.26,35.16,35.19,369600.0,20.2345,20.2632,20.2057,20.223,369600.0
2009-06-08 15:30:00,35.19,35.42,35.19,35.39,787900.0,20.223,20.3552,20.223,20.3379,787900.0
2009-06-08 15:35:00,35.39,35.51,35.23,35.25,844100.0,20.3379,20.4069,20.246,20.2575,844100.0
2009-06-08 15:40:00,35.27,35.38,35.18,35.19,451700.0,20.2689,20.3322,20.2172,20.223,451700.0
2009-06-08 15:45:00,35.18,35.34,35.16,35.18,558500.0,20.2172,20.3092,20.2057,20.2172,558500.0
2009-06-08 15:50:00,35.17,35.24,35.07,35.08,657800.0,20.2115,20.2517,20.154,20.1598,657800.0
2009-06-08 15:55:00,35.08,35.2,35.04,35.04,717400.0,20.1598,20.2287,20.1368,20.1368,717400.0
2009-06-09 09:30:00,35.26,35.32,35.02,35.11,420400.0,20.2632,20.2977,20.1253,20.177,420400.0
2009-06-09 09:35:00,35.11,35.24,35.03,35.11,478500.0,20.177,20.2517,20.131,20.177,478500.0
2009-06-09 09:40:00,35.1,35.11,34.95,35.03,488700.0,20.1713,20.177,20.0851,20.131,488700.0
2009-06-09 09:45:00,35.04,35.15,35.01,35.04,368200.0,20.1368,20.2,20.1195,20.1368,368200.0
2009-06-09 09:50:00,35.03,35.03,34.81,34.91,677400.0,20.131,20.131,20.0046,20.0621,677400.0
2009-06-09 09:55:00,34.91,34.92,34.72,34.75,483300.0,20.0621,20.0678,19.9529,19.9701,483300.0
2009-06-09 10:00:00,34.74,34.85,34.72,34.83,559100.0,19.9644,20.0276,19.9529,20.0161,559100.0
2009-06-09 10:05:00,34.82,34.91,34.74,34.86,512700.0,20.0103,20.0621,19.9644,20.0333,512700.0
2009-06-09 10:10:00,34.86,34.95,34.8,34.9,352000.0,20.0333,20.0851,19.9988,20.0563,352000.0
2009-06-09 10:15:00,34.91,34.95,34.84,34.9,533500.0,20.0621,20.0851,20.0218,20.0563,533500.0
2009-06-09 10:20:00,34.89,34.92,34.81,34.91,271500.0,20.0506,20.0678,20.0046,20.0621,271500.0
2009-06-09 10:25:00,34.9,34.92,34.84,34.9,341700.0,20.0563,20.0678,20.0218,20.0563,341700.0
2009-06-09 10:30:00,34.9,34.92,34.86,34.9,192800.0,20.0563,20.0678,20.0333,20.0563,192800.0
2009-06-09 10:35:00,34.91,34.92,34.87,34.92,176200.0,20.0621,20.0678,20.0391,20.0678,176200.0
2009-06-09 10:40:00,34.92,34.98,34.91,34.95,198800.0,20.0678,20.1023,20.0621,20.0851,198800.0
2009-06-09 10:45:00,34.97,34.98,34.83,34.84,171300.0,20.0965,20.1023,20.0161,20.0218,171300.0
2009-06-09 10:50:00,34.85,34.87,34.81,34.85,225200.0,20.0276,20.0391,20.0046,20.0276,225200.0
2009-06-09 10:55:00,34.85,34.91,34.85,34.88,172500.0,20.0276,20.0621,20.0276,20.0448,172500.0
2009-06-09 11:00:00,34.88,34.88,34.82,34.86,151500.0,20.0448,20.0448,20.0103,20.0333,151500.0
2009-06-09 11:05:00,34.86,34.9,34.83,34.88,177000.0,20.0333,20.0563,20.0161,20.0448,177000.0
2009-06-09 11:10:00,34.88,34.88,34.82,34.83,76000.0,20.0448,20.0448,20.0103,20.0161,76000.0
2009-06-09 11:15:00,34.83,34.85,34.81,34.82,175400.0,20.0161,20.0276,20.0046,20.0103,175400.0
2009-06-09 11:20:00,34.82,34.82,34.77,34.81,151200.0,20.0103,20.0103,19.9816,20.0046,151200.0
2009-06-09 11:25:00,34.81,34.86,34.78,34.84,206200.0,20.0046,20.0333,19.9874,20.0218,206200.0
2009-06-09 11:30:00,34.84,34.91,34.83,34.88,141000.0,20.0218,20.0621,20.0161,20.0448,141000.0
2009-06-09 11:35:00,34.88,34.91,34.87,34.9,195300.0,20.0448,20.0621,20.0391,20.0563,195300.0
2009-06-09 11:40:00,34.89,34.93,34.89,34.93,153800.0,20.0506,20.0736,20.0506,20.0736,153800.0
2009-06-09 11:45:00,34.93,34.95,34.9,34.92,130500.0,20.0736,20.0851,20.0563,20.0678,130500.0
2009-06-09 11:50:00,34.93,35.0,34.93,35.0,103500.0,20.0736,20.1138,20.0736,20.1138,103500.0
2009-06-09 11:55:00,35.0,35.05,34.99,35.02,159900.0,20.1138,20.1425,20.108,20.1253,159900.0
2009-06-09 12:00:00,35.03,35.03,34.98,35.01,119100.0,20.131,20.131,20.1023,20.1195,119100.0
2009-06-09 12:05:00,35.01,35.11,35.0,35.08,266100.0,20.1195,20.177,20.1138,20.1598,266100.0
2009-06-09 12:10:00,35.09,35.11,35.07,35.07,130000.0,20.1655,20.177,20.154,20.154,130000.0
2009-06-09 12:15:00,35.07,35.13,35.06,35.1,130100.0,20.154,20.1885,20.1483,20.1713,130100.0
2009-06-09 12:20:00,35.1,35.15,35.09,35.14,262600.0,20.1713,20.2,20.1655,20.1942,262600.0
2009-06-09 12:25:00,35.14,35.19,35.12,35.16,212100.0,20.1942,20.223,20.1827,20.2057,212100.0
2009-06-09 12:30:00,35.16,35.2,35.15,35.17,90800.0,20.2057,20.2287,20.2,20.2115,90800.0
2009-06-09 12:35:00,35.17,35.18,35.14,35.14,115000.0,20.2115,20.2172,20.1942,20.1942,115000.0
2009-06-09 12:40:00,35.14,35.15,35.03,35.07,172800.0,20.1942,20.2,20.131,20.154,172800.0
2009-06-09 12:45:00,35.07,35.14,35.06,35.11,130000.0,20.154,20.1942,20.1483,20.177,130000.0
2009-06-09 12:50:00,35.12,35.13,35.06,35.09,177300.0,20.1827,20.1885,20.1483,20.1655,177300.0
2009-06-09 12:55:00,35.09,35.09,35.06,35.08,59700.0,20.1655,20.1655,20.1483,20.1598,59700.0
2009-06-09 13:00:00,35.07,35.09,35.03,35.06,237700.0,20.154,20.1655,20.131,20.1483,237700.0
2009-06-09 13:05:00,35.06,35.06,34.94,34.96,241500.0,20.1483,20.1483,20.0793,20.0908,241500.0
2009-06-09 13:10:00,34.96,34.97,34.87,34.92,156100.0,20.0908,20.0965,20.0391,20.0678,156100.0
2009-06-09 13:15:00,34.91,34.99,34.91,34.97,165900.0,20.0621,20.108,20.0621,20.0965,165900.0
2009-06-09 13:20:00,34.98,34.99,34.93,34.96,118000.0,20.1023,20.108,20.0736,20.0908,118000.0
2009-06-09 13:25:00,34.96,35.07,34.96,35.06,192200.0,20.0908,20.154,20.0908,20.1483,192200.0
2009-06-09 13:30:00,35.06,35.06,34.97,35.02,138800.0,20.1483,20.1483,20.0965,20.1253,138800.0
2009-06-09 13:35:00,35.01,35.06,34.94,35.04,248900.0,20.1195,20.1483,20.0793,20.1368,248900.0
2009-06-09 13:40:00,35.05,35.06,35.0,35.01,158700.0,20.1425,20.1483,20.1138,20.1195,158700.0
2009-06-09 13:45:00,35.02,35.02,34.98,35.0,103200.0,20.1253,20.1253,20.1023,20.1138,103200.0
2009-06-09 13:50:00,35.0,35.05,34.98,35.04,129700.0,20.1138,20.1425,20.1023,20.1368,129700.0
2009-06-09 13:55:00,35.04,35.14,35.03,35.11,200700.0,20.1368,20.1942,20.131,20.177,200700.0
2009-06-09 14:00:00,35.11,35.11,35.06,35.09,110700.0,20.177,20.177,20.1483,20.1655,110700.0
2009-06-09 14:05:00,35.1,35.13,35.07,35.07,200100.0,20.1713,20.1885,20.154,20.154,200100.0
2009-06-09 14:10:00,35.08,35.1,35.05,35.09,120900.0,20.1598,20.1713,20.1425,20.1655,120900.0
2009-06-09 14:15:00,35.09,35.17,35.09,35.17,257200.0,20.1655,20.2115,20.1655,20.2115,257200.0
2009-06-09 14:20:00,35.17,35.19,35.12,35.14,222800.0,20.2115,20.223,20.1827,20.1942,222800.0
2009-06-09 14:25:00,35.15,35.19,35.13,35.18,162000.0,20.2,20.223,20.1885,20.2172,162000.0
2009-06-09 14:30:00,35.19,35.25,35.19,35.21,198200.0,20.223,20.2575,20.223,20.2345,198200.0
2009-06-09 14:35:00,35.21,35.23,35.17,35.17,168200.0,20.2345,20.246,20.2115,20.2115,168200.0
2009-06-09 14:40:00,35.17,35.25,35.15,35.15,206200.0,20.2115,20.2575,20.2,20.2,206200.0
2009-06-09 14:45:00,35.16,35.19,35.11,35.12,267600.0,20.2057,20.223,20.177,20.1827,267600.0
2009-06-09 14:50:00,35.12,35.17,35.05,35.06,111900.0,20.1827,20.2115,20.1425,20.1483,111900.0
2009-06-09 14:55:00,35.05,35.16,35.01,35.15,230800.0,20.1425,20.2057,20.1195,20.2,230800.0
2009-06-09 15:00:00,35.16,35.22,35.1,35.1,189000.0,20.2057,20.2402,20.1713,20.1713,189000.0
2009-06-09 15:05:00,35.09,35.15,35.09,35.11,140700.0,20.1655,20.2,20.1655,20.177,140700.0
2009-06-09 15:10:00,35.1,35.1,35.0,35.04,220100.0,20.1713,20.1713,20.1138,20.1368,220100.0
2009-06-09 15:15:00,35.03,35.08,34.96,35.06,557400.0,20.131,20.1598,20.0908,20.1483,557400.0
2009-06-09 15:20:00,35.06,35.07,35.0,35.03,297200.0,20.1483,20.154,20.1138,20.131,297200.0
2009-06-09 15:25:00,35.03,35.09,35.02,35.08,275400.0,20.131,20.1655,20.1253,20.1598,275400.0
2009-06-09 15:30:00,35.07,35.14,35.02,35.14,393600.0,20.154,20.1942,20.1253,20.1942,393600.0
2009-06-09 15:35:00,35.14,35.23,35.14,35.2,339600.0,20.1942,20.246,20.1942,20.2287,339600.0
2009-06-09 15:40:00,35.2,35.22,35.11,35.17,298100.0,20.2287,20.2402,20.177,20.2115,298100.0
2009-06-09 15:45:00,35.17,35.17,35.0,35.09,515300.0,20.2115,20.2115,20.1138,20.1655,515300.0
2009-06-09 15:50:00,35.09,35.16,35.07,35.07,555300.0,20.1655,20.2057,20.154,20.154,555300.0
2009-06-09 15:55:00,35.06,35.14,34.99,35.05,912700.0,20.1483,20.1942,20.108,20.1425,912700.0
2009-06-09 16:00:00,35.08,35.08,34.89,34.98,82200.0,20.1598,20.1598,20.0506,20.1023,82200.0
2009-06-09 16:05:00,34.98,35.04,34.94,35.02,8400.0,20.1023,20.1368,20.0793,20.1253,8400.0
2009-06-09 16:10:00,34.99,34.99,34.9,34.92,9700.0,20.108,20.108,20.0563,20.0678,9700.0
2009-06-10 09:30:00,35.32,35.35,35.19,35.26,213600.0,20.2977,20.3149,20.223,20.2632,213600.0
2009-06-10 09:35:00,35.26,35.26,35.19,35.21,229800.0,20.2632,20.2632,20.223,20.2345,229800.0
2009-06-10 09:40:00,35.2,35.22,35.03,35.04,242900.0,20.2287,20.2402,20.131,20.1368,242900.0
2009-06-10 09:45:00,35.04,35.07,34.88,34.9,600600.0,20.1368,20.154,20.0448,20.0563,600600.0
2009-06-10 09:50:00,34.9,34.98,34.86,34.88,433500.0,20.0563,20.1023,20.0333,20.0448,433500.0
2009-06-10 09:55:00,34.88,34.99,34.85,34.97,348700.0,20.0448,20.108,20.0276,20.0965,348700.0
2009-06-10 10:00:00,34.97,34.98,34.85,34.86,432300.0,20.0965,20.1023,20.0276,20.0333,432300.0
2009-06-10 10:05:00,34.86,34.98,34.85,34.96,181600.0,20.0333,20.1023,20.0276,20.0908,181600.0
2009-06-10 10:10:00,34.96,34.98,34.71,34.72,320500.0,20.0908,20.1023,19.9471,19.9529,320500.0
2009-06-10 10:15:00,34.72,34.74,34.63,34.71,430500.0,19.9529,19.9644,19.9012,19.9471,430500.0
2009-06-10 10:20:00,34.71,34.72,34.59,34.69,326600.0,19.9471,19.9529,19.8782,19.9356,326600.0
2009-06-10 10:25:00,34.69,34.74,34.68,34.69,326400.0,19.9356,19.9644,19.9299,19.9356,326400.0
2009-06-10 10:30:00,34.7,34.71,34.53,34.56,321500.0,19.9414,19.9471,19.8437,19.8609,321500.0
2009-06-10 10:35:00,34.57,34.63,34.5,34.51,308800.0,19.8667,19.9012,19.8264,19.8322,308800.0
2009-06-10 10:40:00,34.51,34.52,34.31,34.34,561100.0,19.8322,19.8379,19.7173,19.7345,561100.0
2009-06-10 10:45:00,34.35,34.35,34.15,34.19,347800.0,19.7402,19.7402,19.6253,19.6483,347800.0
2009-06-10 10:50:00,34.19,34.34,34.16,34.34,337300.0,19.6483,19.7345,19.6311,19.7345,337300.0
2009-06-10 10:55:00,34.34,34.4,34.33,34.38,186900.0,19.7345,19.769,19.7288,19.7575,186900.0
2009-06-10 11:00:00,34.38,34.39,34.2,34.25,309300.0,19.7575,19.7632,19.654,19.6828,309300.0
2009-06-10 11:05:00,34.25,34.3,34.23,34.24,180600.0,19.6828,19.7115,19.6713,19.677,180600.0
2009-06-10 11:10:00,34.24,34.33,34.22,34.23,238800.0,19.677,19.7288,19.6655,19.6713,238800.0
2009-06-10 11:15:00,34.22,34.29,34.13,34.29,281100.0,19.6655,19.7058,19.6138,19.7058,281100.0
2009-06-10 11:20:00,34.28,34.31,34.24,34.31,142200.0,19.7,19.7173,19.677,19.7173,142200.0
2009-06-10 11:25:00,34.31,34.38,34.29,34.36,139800.0,19.7173,19.7575,19.7058,19.746,139800.0
2009-06-10 11:30:00,34.36,34.37,34.33,34.35,113300.0,19.746,19.7517,19.7288,19.7402,113300.0
2009-06-10 11:35:00,34.35,34.37,34.32,34.37,152200.0,19.7402,19.7517,19.723,19.7517,152200.0
2009-06-10 11:40:00,34.37,34.38,34.35,34.36,73200.0,19.7517,19.7575,19.7402,19.746,73200.0
2009-06-10 11:45:00,34.36,34.37,34.31,34.31,100700.0,19.746,19.7517,19.7173,19.7173,100700.0
2009-06-10 11:50:00,34.32,34.33,34.3,34.31,105600.0,19.723,19.7288,19.7115,19.7173,105600.0
2009-06-10 11:55:00,34.31,34.33,34.24,34.26,67400.0,19.7173,19.7288,19.677,19.6885,67400.0
2009-06-10 12:00:00,34.26,34.33,34.22,34.29,217600.0,19.6885,19.7288,19.6655,19.7058,217600.0
2009-06-10 12:05:00,34.29,34.31,34.22,34.24,210200.0,19.7058,19.7173,19.6655,19.677,210200.0
2009-06-10 12:10:00,34.23,34.29,34.23,34.28,148800.0,19.6713,19.7058,19.6713,19.7,148800.0
2009-06-10 12:15:00,34.29,34.35,34.28,34.32,170100.0,19.7058,19.7402,19.7,19.723,170100.0
2009-06-10 12:20:00,34.32,34.36,34.2,34.23,199900.0,19.723,19.746,19.654,19.6713,199900.0
2009-06-10 12:25:00,34.23,34.31,34.23,34.27,187800.0,19.6713,19.7173,19.6713,19.6943,187800.0
2009-06-10 12:30:00,34.28,34.28,34.2,34.24,211500.0,19.7,19.7,19.654,19.677,211500.0
2009-06-10 12:35:00,34.24,34.27,34.23,34.26,64100.0,19.677,19.6943,19.6713,19.6885,64100.0
2009-06-10 12:40:00,34.26,34.26,34.23,34.24,57300.0,19.6885,19.6885,19.6713,19.677,57300.0
2009-06-10 12:45:00,34.23,34.24,34.21,34.21,274900.0,19.6713,19.677,19.6598,19.6598,274900.0
2009-06-10 12:50:00,34.21,34.24,34.19,34.23,129500.0,19.6598,19.677,19.6483,19.6713,129500.0
2009-06-10 12:55:00,34.24,34.25,34.2,34.23,95400.0,19.677,19.6828,19.654,19.6713,95400.0
2009-06-10 13:00:00,34.22,34.24,34.11,34.12,434100.0,19.6655,19.677,19.6023,19.6081,434100.0
2009-06-10 13:05:00,34.12,34.17,34.04,34.12,317600.0,19.6081,19.6368,19.5621,19.6081,317600.0
2009-06-10 13:10:00,34.12,34.17,34.09,34.09,270600.0,19.6081,19.6368,19.5908,19.5908,270600.0
2009-06-10 13:15:00,34.09,34.12,34.04,34.05,229600.0,19.5908,19.6081,19.5621,19.5678,229600.0
2009-06-10 13:20:00,34.05,34.05,33.92,34.01,224200.0,19.5678,19.5678,19.4931,19.5449,224200.0
2009-06-10 13:25:00,34.01,34.06,33.99,34.01,394500.0,19.5449,19.5736,19.5334,19.5449,394500.0
2009-06-10 13:30:00,34.0,34.04,33.97,33.98,579700.0,19.5391,19.5621,19.5219,19.5276,579700.0
2009-06-10 13:35:00,33.99,34.06,33.94,33.94,659000.0,19.5334,19.5736,19.5046,19.5046,659000.0
2009-06-10 13:40:00,33.94,33.97,33.87,33.88,322100.0,19.5046,19.5219,19.4644,19.4701,322100.0
2009-06-10 13:45:00,33.88,33.92,33.71,33.73,609300.0,19.4701,19.4931,19.3724,19.3839,609300.0
2009-06-10 13:50:00,33.73,33.84,33.7,33.71,567700.0,19.3839,19.4472,19.3667,19.3724,567700.0
2009-06-10 13:55:00,33.71,33.82,33.69,33.79,615600.0,19.3724,19.4357,19.361,19.4184,615600.0
2009-06-10 14:00:00,33.78,33.78,33.57,33.66,577700.0,19.4127,19.4127,19.292,19.3437,577700.0
2009-06-10 14:05:00,33.66,33.69,33.55,33.69,538700.0,19.3437,19.361,19.2805,19.361,538700.0
2009-06-10 14:10:00,33.69,33.84,33.67,33.84,367300.0,19.361,19.4472,19.3495,19.4472,367300.0
2009-06-10 14:15:00,33.84,33.84,33.76,33.84,119700.0,19.4472,19.4472,19.4012,19.4472,119700.0
2009-06-10 14:20:00,33.85,33.91,33.83,33.83,256500.0,19.4529,19.4874,19.4414,19.4414,256500.0
2009-06-10 14:25:00,33.83,33.92,33.79,33.85,167200.0,19.4414,19.4931,19.4184,19.4529,167200.0
2009-06-10 14:30:00,33.84,33.9,33.76,33.89,183900.0,19.4472,19.4816,19.4012,19.4759,183900.0
2009-06-10 14:35:00,33.89,34.02,33.88,33.95,300600.0,19.4759,19.5506,19.4701,19.5104,300600.0
2009-06-10 14:40:00,33.95,33.96,33.89,33.93,213600.0,19.5104,19.5161,19.4759,19.4989,213600.0
2009-06-10 14:45:00,33.93,34.01,33.91,34.01,208400.0,19.4989,19.5449,19.4874,19.5449,208400.0
2009-06-10 14:50:00,34.02,34.03,33.86,33.99,271100.0,19.5506,19.5563,19.4587,19.5334,271100.0
2009-06-10 14:55:00,33.99,34.11,33.97,34.03,180600.0,19.5334,19.6023,19.5219,19.5563,180600.0
2009-06-10 15:00:00,34.03,34.03,33.87,33.9,229600.0,19.5563,19.5563,19.4644,19.4816,229600.0
2009-06-10 15:05:00,33.91,33.92,33.77,33.8,238600.0,19.4874,19.4931,19.4069,19.4242,238600.0
2009-06-10 15:10:00,33.8,33.87,33.79,33.83,210200.0,19.4242,19.4644,19.4184,19.4414,210200.0
2009-06-10 15:15:00,33.83,33.9,33.78,33.85,256700.0,19.4414,19.4816,19.4127,19.4529,256700.0
2009-06-10 15:20:00,33.84,34.01,33.84,33.91,321100.0,19.4472,19.5449,19.4472,19.4874,321100.0
2009-06-10 15:25:00,33.91,33.95,33.81,33.87,382100.0,19.4874,19.5104,19.4299,19.4644,382100.0
2009-06-10 15:30:00,33.88,34.09,33.86,34.01,316300.0,19.4701,19.5908,19.4587,19.5449,316300.0
2009-06-10 15:35:00,34.0,34.15,33.97,34.02,429000.0,19.5391,19.6253,19.5219,19.5506,429000.0
2009-06-10 15:40:00,34.02,34.21,33.93,34.2,566800.0,19.5506,19.6598,19.4989,19.654,566800.0
2009-06-10 15:45:00,34.21,34.27,34.12,34.2,642000.0,19.6598,19.6943,19.6081,19.654,642000.0
2009-06-10 15:50:00,34.2,34.46,34.1,34.4,1116800.0,19.654,19.8035,19.5966,19.769,1116800.0
2009-06-10 15:55:00,34.4,34.46,34.34,34.37,2747400.0,19.769,19.8035,19.7345,19.7517,2747400.0
2009-06-11 09:30:00,34.29,34.59,34.17,34.57,361100.0,19.7058,19.8782,19.6368,19.8667,361100.0
2009-06-11 09:35:00,34.56,34.58,34.33,34.38,338500.0,19.8609,19.8724,19.7288,19.7575,338500.0
2009-06-11 09:40:00,34.38,34.38,34.24,34.24,201500.0,19.7575,19.7575,19.677,19.677,201500.0
2009-06-11 09:45:00,34.24,34.5,34.24,34.47,371600.0,19.677,19.8264,19.677,19.8092,371600.0
2009-06-11 09:50:00,34.47,34.55,34.44,34.45,201400.0,19.8092,19.8552,19.792,19.7977,201400.0
2009-06-11 09:55:00,34.45,34.46,34.3,34.32,295800.0,19.7977,19.8035,19.7115,19.723,295800.0
2009-06-11 10:00:00,34.33,34.4,34.31,34.38,314600.0,19.7288,19.769,19.7173,19.7575,314600.0
2009-06-11 10:05:00,34.39,34.54,34.36,34.46,177900.0,19.7632,19.8494,19.746,19.8035,177900.0
2009-06-11 10:10:00,34.46,34.53,34.43,34.5,172700.0,19.8035,19.8437,19.7862,19.8264,172700.0
2009-06-11 10:15:00,34.51,34.59,34.4,34.43,300600.0,19.8322,19.8782,19.769,19.7862,300600.0
2009-06-11 10:20:00,34.43,34.46,34.31,34.39,239500.0,19.7862,19.8035,19.7173,19.7632,239500.0
2009-06-11 10:25:00,34.38,34.4,34.33,34.36,159900.0,19.7575,19.769,19.7288,19.746,159900.0
2009-06-11 10:30:00,34.36,34.43,34.32,34.37,192800.0,19.746,19.7862,19.723,19.7517,192800.0
2009-06-11 10:35:00,34.36,34.38,34.25,34.36,144100.0,19.746,19.7575,19.6828,19.746,144100.0
2009-06-11 10:40:00,34.36,34.4,34.32,34.35,85900.0,19.746,19.769,19.723,19.7402,85900.0
2009-06-11 10:45:00,34.35,34.41,34.35,34.4,52400.0,19.7402,19.7747,19.7402,19.769,52400.0
2009-06-11 10:50:00,34.41,34.41,34.36,34.36,40100.0,19.7747,19.7747,19.746,19.746,40100.0
2009-06-11 10:55:00,34.36,34.36,34.15,34.16,346300.0,19.746,19.746,19.6253,19.6311,346300.0
2009-06-11 11:00:00,34.16,34.17,34.07,34.1,269600.0,19.6311,19.6368,19.5793,19.5966,269600.0
2009-06-11 11:05:00,34.1,34.1,33.97,34.01,260400.0,19.5966,19.5966,19.5219,19.5449,260400.0
2009-06-11 11:10:00,34.0,34.04,33.94,34.02,360700.0,19.5391,19.5621,19.5046,19.5506,360700.0
2009-06-11 11:15:00,34.02,34.13,34.02,34.13,204300.0,19.5506,19.6138,19.5506,19.6138,204300.0
2009-06-11 11:20:00,34.12,34.14,34.08,34.11,155600.0,19.6081,19.6196,19.5851,19.6023,155600.0
2009-06-11 11:25:00,34.11,34.12,34.06,34.09,129600.0,19.6023,19.6081,19.5736,19.5908,129600.0
2009-06-11 11:30:00,34.09,34.12,33.99,34.0,206800.0,19.5908,19.6081,19.5334,19.5391,206800.0
2009-06-11 11:35:00,33.99,33.99,33.95,33.98,123800.0,19.5334,19.5334,19.5104,19.5276,123800.0
2009-06-11 11:40:00,33.98,34.01,33.87,33.88,218600.0,19.5276,19.5449,19.4644,19.4701,218600.0
2009-06-11 11:45:00,33.87,33.93,33.84,33.92,291200.0,19.4644,19.4989,19.4472,19.4931,291200.0
2009-06-11 11:50:00,33.92,34.02,33.89,34.01,173200.0,19.4931,19.5506,19.4759,19.5449,173200.0
2009-06-11 11:55:00,34.01,34.08,33.93,33.94,276000.0,19.5449,19.5851,19.4989,19.5046,276000.0
2009-06-11 12:00:00,33.93,33.98,33.79,33.92,712900.0,19.4989,19.5276,19.4184,19.4931,712900.0
2009-06-11 12:05:00,33.93,33.95,33.83,33.86,192000.0,19.4989,19.5104,19.4414,19.4587,192000.0
2009-06-11 12:10:00,33.86,33.92,33.76,33.8,242000.0,19.4587,19.4931,19.4012,19.4242,242000.0
2009-06-11 12:15:00,33.8,33.85,33.75,33.83,251000.0,19.4242,19.4529,19.3954,19.4414,251000.0
2009-06-11 12:20:00,33.84,33.92,33.84,33.88,137000.0,19.4472,19.4931,19.4472,19.4701,137000.0
2009-06-11 12:25:00,33.88,33.88,33.8,33.83,85200.0,19.4701,19.4701,19.4242,19.4414,85200.0
2009-06-11 12:30:00,33.83,33.96,33.83,33.96,195800.0,19.4414,19.5161,19.4414,19.5161,195800.0
2009-06-11 12:35:00,33.96,33.98,33.91,33.97,172700.0,19.5161,19.5276,19.4874,19.5219,172700.0
2009-06-11 12:40:00,33.97,33.99,33.95,33.98,86100.0,19.5219,19.5334,19.5104,19.5276,86100.0
2009-06-11 12:45:00,33.97,34.02,33.94,33.95,159200.0,19.5219,19.5506,19.5046,19.5104,159200.0
2009-06-11 12:50:00,33.94,34.02,33.91,33.99,133900.0,19.5046,19.5506,19.4874,19.5334,133900.0
2009-06-11 12:55:00,34.0,34.04,33.97,34.0,168700.0,19.5391,19.5621,19.5219,19.5391,168700.0
2009-06-11 13:00:00,34.0,34.2,33.98,34.11,456100.0,19.5391,19.654,19.5276,19.6023,456100.0
2009-06-11 13:05:00,34.11,34.13,34.03,34.04,231600.0,19.6023,19.6138,19.5563,19.5621,231600.0
2009-06-11 13:10:00,34.04,34.15,34.03,34.07,185900.0,19.5621,19.6253,19.5563,19.5793,185900.0
2009-06-11 13:15:00,34.07,34.2,34.06,34.19,158400.0,19.5793,19.654,19.5736,19.6483,158400.0
2009-06-11 13:20:00,34.2,34.31,34.19,34.29,260700.0,19.654,19.7173,19.6483,19.7058,260700.0
2009-06-11 13:25:00,34.29,34.42,34.26,34.41,276200.0,19.7058,19.7805,19.6885,19.7747,276200.0
2009-06-11 13:30:00,34.42,34.47,34.37,34.43,313400.0,19.7805,19.8092,19.7517,19.7862,313400.0
2009-06-11 13:35:00,34.44,34.44,34.23,34.24,231500.0,19.792,19.792,19.6713,19.677,231500.0
2009-06-11 13:40:00,34.25,34.27,34.16,34.24,210300.0,19.6828,19.6943,19.6311,19.677,210300.0
2009-06-11 13:45:00,34.24,34.33,34.23,34.23,106900.0,19.677,19.7288,19.6713,19.6713,106900.0
2009-06-11 13:50:00,34.24,34.24,34.13,34.14,225400.0,19.677,19.677,19.6138,19.6196,225400.0
2009-06-11 13:55:00,34.13,34.17,34.13,34.14,154500.0,19.6138,19.6368,19.6138,19.6196,154500.0
2009-06-11 14:00:00,34.14,34.16,33.98,34.04,347600.0,19.6196,19.6311,19.5276,19.5621,347600.0
2009-06-11 14:05:00,34.05,34.12,34.03,34.06,178500.0,19.5678,19.6081,19.5563,19.5736,178500.0
2009-06-11 14:10:00,34.06,34.14,34.03,34.08,246400.0,19.5736,19.6196,19.5563,19.5851,246400.0
2009-06-11 14:15:00,34.09,34.16,33.95,34.06,511600.0,19.5908,19.6311,19.5104,19.5736,511600.0
2009-06-11 14:20:00,34.06,34.09,33.99,34.02,167900.0,19.5736,19.5908,19.5334,19.5506,167900.0
2009-06-11 14:25:00,34.03,34.13,34.03,34.12,144300.0,19.5563,19.6138,19.5563,19.6081,144300.0
2009-06-11 14:30:00,34.12,34.15,34.06,34.08,222200.0,19.6081,19.6253,19.5736,19.5851,222200.0
2009-06-11 14:35:00,34.09,34.1,33.9,33.97,365800.0,19.5908,19.5966,19.4816,19.5219,365800.0
2009-06-11 14:40:00,33.97,33.99,33.9,33.95,134800.0,19.5219,19.5334,19.4816,19.5104,134800.0
2009-06-11 14:45:00,33.95,33.96,33.88,33.91,228300.0,19.5104,19.5161,19.4701,19.4874,228300.0
2009-06-11 14:50:00,33.9,34.0,33.88,33.99,228900.0,19.4816,19.5391,19.4701,19.5334,228900.0
2009-06-11 14:55:00,34.0,34.06,33.96,34.0,209600.0,19.5391,19.5736,19.5161,19.5391,209600.0
2009-06-11 15:00:00,34.0,34.06,33.91,33.98,212000.0,19.5391,19.5736,19.4874,19.5276,212000.0
2009-06-11 15:05:00,33.98,34.13,33.98,34.06,141600.0,19.5276,19.6138,19.5276,19.5736,141600.0
2009-06-11 15:10:00,34.07,34.07,33.95,34.0,164300.0,19.5793,19.5793,19.5104,19.5391,164300.0
2009-06-11 15:15:00,34.0,34.05,33.94,33.95,134000.0,19.5391,19.5678,19.5046,19.5104,134000.0
2009-06-11 15:20:00,33.94,33.99,33.87,33.97,205500.0,19.5046,19.5334,19.4644,19.5219,205500.0
2009-06-11 15:25:00,33.97,34.0,33.85,33.86,128500.0,19.5219,19.5391,19.4529,19.4587,128500.0
2009-06-11 15:30:00,33.85,33.88,33.73,33.85,499400.0,19.4529,19.4701,19.3839,19.4529,499400.0
2009-06-11 15:35:00,33.85,34.01,33.79,33.9,306300.0,19.4529,19.5449,19.4184,19.4816,306300.0
2009-06-11 15:40:00,33.9,33.97,33.81,33.86,336300.0,19.4816,19.5219,19.4299,19.4587,336300.0
2009-06-11 15:45:00,33.86,34.0,33.85,33.98,565600.0,19.4587,19.5391,19.4529,19.5276,565600.0
2009-06-11 15:50:00,33.98,34.0,33.8,33.81,784300.0,19.5276,19.5391,19.4242,19.4299,784300.0
2009-06-11 15:55:00,33.8,33.8,33.65,33.74,2043000.0,19.4242,19.4242,19.338,19.3897,2043000.0
2009-06-12 09:30:00,33.64,33.74,33.49,33.51,796800.0,19.3322,19.3897,19.246,19.2575,796800.0
2009-06-12 09:35:00,33.51,33.83,33.51,33.82,417400.0,19.2575,19.4414,19.2575,19.4357,417400.0
2009-06-12 09:40:00,33.82,33.91,33.74,33.88,669100.0,19.4357,19.4874,19.3897,19.4701,669100.0
2009-06-12 09:45:00,33.88,33.97,33.84,33.91,441000.0,19.4701,19.5219,19.4472,19.4874,441000.0
2009-06-12 09:50:00,33.92,34.07,33.92,34.03,371300.0,19.4931,19.5793,19.4931,19.5563,371300.0
2009-06-12 09:55:00,34.03,34.05,33.84,33.84,487300.0,19.5563,19.5678,19.4472,19.4472,487300.0
2009-06-12 10:00:00,33.84,33.91,33.76,33.9,461500.0,19.4472,19.4874,19.4012,19.4816,461500.0
2009-06-12 10:05:00,33.9,33.93,33.84,33.89,181300.0,19.4816,19.4989,19.4472,19.4759,181300.0
2009-06-12 10:10:00,33.88,33.95,33.83,33.89,194700.0,19.4701,19.5104,19.4414,19.4759,194700.0
2009-06-12 10:15:00,33.89,34.04,33.86,34.01,228300.0,19.4759,19.5621,19.4587,19.5449,228300.0
2009-06-12 10:20:00,34.01,34.05,33.92,33.92,166700.0,19.5449,19.5678,19.4931,19.4931,166700.0
2009-06-12 10:25:00,33.92,33.92,33.81,33.84,274100.0,19.4931,19.4931,19.4299,19.4472,274100.0
2009-06-12 10:30:00,33.84,33.91,33.83,33.91,121300.0,19.4472,19.4874,19.4414,19.4874,121300.0
2009-06-12 10:35:00,33.91,34.01,33.91,33.96,150700.0,19.4874,19.5449,19.4874,19.5161,150700.0
2009-06-12 10:40:00,33.97,34.01,33.94,34.0,147100.0,19.5219,19.5449,19.5046,19.5391,147100.0
2009-06-12 10:45:00,34.01,34.03,33.9,33.92,172300.0,19.5449,19.5563,19.4816,19.4931,172300.0
2009-06-12 10:50:00,33.92,34.05,33.92,34.04,125200.0,19.4931,19.5678,19.4931,19.5621,125200.0
2009-06-12 10:55:00,34.04,34.04,33.92,33.93,122300.0,19.5621,19.5621,19.4931,19.4989,122300.0
2009-06-12 11:00:00,33.94,33.98,33.91,33.92,134400.0,19.5046,19.5276,19.4874,19.4931,134400.0
2009-06-12 11:05:00,33.92,33.96,33.91,33.96,126900.0,19.4931,19.5161,19.4874,19.5161,126900.0
2009-06-12 11:10:00,33.95,33.99,33.95,33.98,52300.0,19.5104,19.5334,19.5104,19.5276,52300.0
2009-06-12 11:15:00,33.99,34.0,33.93,33.97,61600.0,19.5334,19.5391,19.4989,19.5219,61600.0
2009-06-12 11:20:00,33.97,34.0,33.95,34.0,106300.0,19.5219,19.5391,19.5104,19.5391,106300.0
2009-06-12 11:25:00,34.0,34.04,33.99,34.01,111600.0,19.5391,19.5621,19.5334,19.5449,111600.0
2009-06-12 11:30:00,34.0,34.05,33.97,34.05,92200.0,19.5391,19.5678,19.5219,19.5678,92200.0
2009-06-12 11:35:00,34.05,34.05,33.96,33.97,279700.0,19.5678,19.5678,19.5161,19.5219,279700.0
2009-06-12 11:40:00,33.98,33.98,33.92,33.94,186800.0,19.5276,19.5276,19.4931,19.5046,186800.0
2009-06-12 11:45:00,33.94,33.96,33.87,33.93,122300.0,19.5046,19.5161,19.4644,19.4989,122300.0
2009-06-12 11:50:00,33.93,33.94,33.91,33.93,71400.0,19.4989,19.5046,19.4874,19.4989,71400.0
2009-06-12 11:55:00,33.93,33.97,33.93,33.97,44500.0,19.4989,19.5219,19.4989,19.5219,44500.0
2009-06-12 12:00:00,33.96,34.0,33.96,34.0,46300.0,19.5161,19.5391,19.5161,19.5391,46300.0
2009-06-12 12:05:00,34.0,34.04,33.96,34.02,58100.0,19.5391,19.5621,19.5161,19.5506,58100.0
2009-06-12 12:10:00,34.01,34.1,34.01,34.07,120600.0,19.5449,19.5966,19.5449,19.5793,120600.0
2009-06-12 12:15:00,34.07,34.09,34.05,34.07,83400.0,19.5793,19.5908,19.5678,19.5793,83400.0
2009-06-12 12:20:00,34.07,34.09,34.03,34.06,85200.0,19.5793,19.5908,19.5563,19.5736,85200.0
2009-06-12 12:25:00,34.06,34.08,34.02,34.04,72400.0,19.5736,19.5851,19.5506,19.5621,72400.0
2009-06-12 12:30:00,34.05,34.06,33.95,33.99,135000.0,19.5678,19.5736,19.5104,19.5334,135000.0
2009-06-12 12:35:00,33.98,34.04,33.97,34.02,123600.0,19.5276,19.5621,19.5219,19.5506,123600.0
2009-06-12 12:40:00,34.02,34.04,33.99,33.99,137800.0,19.5506,19.5621,19.5334,19.5334,137800.0
2009-06-12 12:45:00,34.0,34.06,34.0,34.05,71300.0,19.5391,19.5736,19.5391,19.5678,71300.0
2009-06-12 12:50:00,34.05,34.05,33.99,34.03,128400.0,19.5678,19.5678,19.5334,19.5563,128400.0
2009-06-12 12:55:00,34.04,34.1,34.02,34.09,183300.0,19.5621,19.5966,19.5506,19.5908,183300.0
2009-06-12 13:00:00,34.1,34.17,34.1,34.15,267200.0,19.5966,19.6368,19.5966,19.6253,267200.0
2009-06-12 13:05:00,34.15,34.18,34.12,34.12,167900.0,19.6253,19.6425,19.6081,19.6081,167900.0
2009-06-12 13:10:00,34.16,34.22,34.13,34.21,150200.0,19.6311,19.6655,19.6138,19.6598,150200.0
2009-06-12 13:15:00,34.22,34.36,34.21,34.35,470100.0,19.6655,19.746,19.6598,19.7402,470100.0
2009-06-12 13:20:00,34.35,34.39,34.34,34.37,166000.0,19.7402,19.7632,19.7345,19.7517,166000.0
2009-06-12 13:25:00,34.37,34.38,34.26,34.29,130400.0,19.7517,19.7575,19.6885,19.7058,130400.0
2009-06-12 13:30:00,34.29,34.32,34.27,34.32,107800.0,19.7058,19.723,19.6943,19.723,107800.0
2009-06-12 13:35:00,34.32,34.45,34.32,34.44,160300.0,19.723,19.7977,19.723,19.792,160300.0
2009-06-12 13:40:00,34.44,34.45,34.41,34.43,123000.0,19.792,19.7977,19.7747,19.7862,123000.0
2009-06-12 13:45:00,34.43,34.47,34.41,34.45,119100.0,19.7862,19.8092,19.7747,19.7977,119100.0
2009-06-12 13:50:00,34.45,34.52,34.44,34.51,270700.0,19.7977,19.8379,19.792,19.8322,270700.0
2009-06-12 13:55:00,34.51,34.51,34.49,34.5,69500.0,19.8322,19.8322,19.8207,19.8264,69500.0
2009-06-12 14:00:00,34.5,34.5,34.43,34.43,119000.0,19.8264,19.8264,19.7862,19.7862,119000.0
2009-06-12 14:05:00,34.43,34.5,34.42,34.48,125200.0,19.7862,19.8264,19.7805,19.815,125200.0
2009-06-12 14:10:00,34.47,34.49,34.46,34.49,116300.0,19.8092,19.8207,19.8035,19.8207,116300.0
2009-06-12 14:15:00,34.49,34.5,34.42,34.47,141300.0,19.8207,19.8264,19.7805,19.8092,141300.0
2009-06-12 14:20:00,34.47,34.48,34.4,34.4,184300.0,19.8092,19.815,19.769,19.769,184300.0
2009-06-12 14:25:00,34.4,34.41,34.35,34.37,207400.0,19.769,19.7747,19.7402,19.7517,207400.0
2009-06-12 14:30:00,34.37,34.44,34.37,34.4,154200.0,19.7517,19.792,19.7517,19.769,154200.0
2009-06-12 14:35:00,34.4,34.44,34.39,34.44,71600.0,19.769,19.792,19.7632,19.792,71600.0
2009-06-12 14:40:00,34.44,34.62,34.43,34.54,432400.0,19.792,19.8954,19.7862,19.8494,432400.0
2009-06-12 14:45:00,34.54,34.59,34.46,34.47,259800.0,19.8494,19.8782,19.8035,19.8092,259800.0
2009-06-12 14:50:00,34.47,34.55,34.45,34.53,135100.0,19.8092,19.8552,19.7977,19.8437,135100.0
2009-06-12 14:55:00,34.54,34.54,34.47,34.49,120000.0,19.8494,19.8494,19.8092,19.8207,120000.0
2009-06-12 15:00:00,34.5,34.56,34.5,34.54,326700.0,19.8264,19.8609,19.8264,19.8494,326700.0
2009-06-12 15:05:00,34.53,34.58,34.53,34.54,157200.0,19.8437,19.8724,19.8437,19.8494,157200.0
2009-06-12 15:10:00,34.54,34.6,34.54,34.59,315900.0,19.8494,19.8839,19.8494,19.8782,315900.0
2009-06-12 15:15:00,34.6,34.61,34.56,34.6,173600.0,19.8839,19.8897,19.8609,19.8839,173600.0
2009-06-12 15:20:00,34.6,34.62,34.54,34.56,214400.0,19.8839,19.8954,19.8494,19.8609,214400.0
2009-06-12 15:25:00,34.56,34.6,34.53,34.59,233100.0,19.8609,19.8839,19.8437,19.8782,233100.0
2009-06-12 15:30:00,34.59,34.6,34.54,34.57,366600.0,19.8782,19.8839,19.8494,19.8667,366600.0
2009-06-12 15:35:00,34.56,34.56,34.44,34.48,414100.0,19.8609,19.8609,19.792,19.815,414100.0
2009-06-12 15:40:00,34.49,34.59,34.49,34.54,440000.0,19.8207,19.8782,19.8207,19.8494,440000.0
2009-06-12 15:45:00,34.54,34.54,34.47,34.53,204200.0,19.8494,19.8494,19.8092,19.8437,204200.0
2009-06-12 15:50:00,34.53,34.64,34.53,34.6,1480700.0,19.8437,19.9069,19.8437,19.8839,1480700.0
2009-06-12 15:55:00,34.59,34.76,34.59,34.69,2355900.0,19.8782,19.9759,19.8782,19.9356,2355900.0
2009-06-15 09:30:00,34.25,34.25,34.01,34.11,438600.0,19.6828,19.6828,19.5449,19.6023,438600.0
2009-06-15 09:35:00,34.11,34.12,33.99,34.04,725300.0,19.6023,19.6081,19.5334,19.5621,725300.0
2009-06-15 09:40:00,34.04,34.08,33.93,33.94,393100.0,19.5621,19.5851,19.4989,19.5046,393100.0
2009-06-15 09:45:00,33.95,33.95,33.82,33.88,420700.0,19.5104,19.5104,19.4357,19.4701,420700.0
2009-06-15 09:50:00,33.88,33.98,33.84,33.97,271200.0,19.4701,19.5276,19.4472,19.5219,271200.0
2009-06-15 09:55:00,33.96,34.07,33.93,34.05,361300.0,19.5161,19.5793,19.4989,19.5678,361300.0
2009-06-15 10:00:00,34.06,34.06,33.89,33.89,323900.0,19.5736,19.5736,19.4759,19.4759,323900.0
2009-06-15 10:05:00,33.89,33.95,33.84,33.92,338900.0,19.4759,19.5104,19.4472,19.4931,338900.0
2009-06-15 10:10:00,33.92,33.94,33.82,33.83,289900.0,19.4931,19.5046,19.4357,19.4414,289900.0
2009-06-15 10:15:00,33.82,33.85,33.72,33.83,651800.0,19.4357,19.4529,19.3782,19.4414,651800.0
2009-06-15 10:20:00,33.82,33.82,33.75,33.79,149900.0,19.4357,19.4357,19.3954,19.4184,149900.0
2009-06-15 10:25:00,33.79,33.79,33.67,33.67,199800.0,19.4184,19.4184,19.3495,19.3495,199800.0
2009-06-15 10:30:00,33.66,33.66,33.44,33.48,562600.0,19.3437,19.3437,19.2173,19.2403,562600.0
2009-06-15 10:35:00,33.48,33.5,33.39,33.42,543100.0,19.2403,19.2518,19.1886,19.2058,543100.0
2009-06-15 10:40:00,33.42,33.46,33.37,33.39,349700.0,19.2058,19.2288,19.1771,19.1886,349700.0
2009-06-15 10:45:00,33.38,33.49,33.37,33.44,480000.0,19.1828,19.246,19.1771,19.2173,480000.0
2009-06-15 10:50:00,33.44,33.51,33.41,33.5,246800.0,19.2173,19.2575,19.2,19.2518,246800.0
2009-06-15 10:55:00,33.5,33.51,33.42,33.43,224200.0,19.2518,19.2575,19.2058,19.2115,224200.0
2009-06-15 11:00:00,33.43,33.44,33.33,33.39,330800.0,19.2115,19.2173,19.1541,19.1886,330800.0
2009-06-15 11:05:00,33.4,33.4,33.28,33.29,402500.0,19.1943,19.1943,19.1253,19.1311,402500.0
2009-06-15 11:10:00,33.29,33.29,33.2,33.27,423200.0,19.1311,19.1311,19.0794,19.1196,423200.0
2009-06-15 11:15:00,33.27,33.3,33.22,33.26,491300.0,19.1196,19.1368,19.0909,19.1138,491300.0
2009-06-15 11:20:00,33.26,33.26,33.17,33.19,479500.0,19.1138,19.1138,19.0621,19.0736,479500.0
2009-06-15 11:25:00,33.19,33.23,33.18,33.19,381400.0,19.0736,19.0966,19.0679,19.0736,381400.0
2009-06-15 11:30:00,33.19,33.25,33.19,33.2,384900.0,19.0736,19.1081,19.0736,19.0794,384900.0
2009-06-15 11:35:00,33.21,33.23,33.15,33.16,262600.0,19.0851,19.0966,19.0506,19.0564,262600.0
2009-06-15 11:40:00,33.17,33.21,33.15,33.21,194900.0,19.0621,19.0851,19.0506,19.0851,194900.0
2009-06-15 11:45:00,33.2,33.28,33.2,33.24,316100.0,19.0794,19.1253,19.0794,19.1023,316100.0
2009-06-15 11:50:00,33.24,33.26,33.19,33.23,374900.0,19.1023,19.1138,19.0736,19.0966,374900.0
2009-06-15 11:55:00,33.22,33.25,33.2,33.22,116100.0,19.0909,19.1081,19.0794,19.0909,116100.0
2009-06-15 12:00:00,33.22,33.27,33.16,33.17,131100.0,19.0909,19.1196,19.0564,19.0621,131100.0
2009-06-15 12:05:00,33.16,33.18,33.11,33.13,191000.0,19.0564,19.0679,19.0276,19.0391,191000.0
2009-06-15 12:10:00,33.13,33.14,33.07,33.08,166900.0,19.0391,19.0449,19.0047,19.0104,166900.0
2009-06-15 12:15:00,33.08,33.11,33.05,33.11,170300.0,19.0104,19.0276,18.9932,19.0276,170300.0
2009-06-15 12:20:00,33.11,33.17,33.11,33.12,133600.0,19.0276,19.0621,19.0276,19.0334,133600.0
2009-06-15 12:25:00,33.11,33.13,33.03,33.05,194500.0,19.0276,19.0391,18.9817,18.9932,194500.0
2009-06-15 12:30:00,33.04,33.18,33.04,33.17,212100.0,18.9874,19.0679,18.9874,19.0621,212100.0
2009-06-15 12:35:00,33.18,33.26,33.14,33.24,165800.0,19.0679,19.1138,19.0449,19.1023,165800.0
2009-06-15 12:40:00,33.24,33.24,33.19,33.23,111800.0,19.1023,19.1023,19.0736,19.0966,111800.0
2009-06-15 12:45:00,33.22,33.22,33.09,33.12,271800.0,19.0909,19.0909,19.0161,19.0334,271800.0
2009-06-15 12:50:00,33.13,33.17,33.01,33.03,400600.0,19.0391,19.0621,18.9702,18.9817,400600.0
2009-06-15 12:55:00,33.04,33.12,33.04,33.11,258900.0,18.9874,19.0334,18.9874,19.0276,258900.0
2009-06-15 13:00:00,33.1,33.12,33.01,33.03,340300.0,19.0219,19.0334,18.9702,18.9817,340300.0
2009-06-15 13:05:00,33.02,33.1,33.0,33.08,167300.0,18.9759,19.0219,18.9644,19.0104,167300.0
2009-06-15 13:10:00,33.08,33.16,33.08,33.14,114600.0,19.0104,19.0564,19.0104,19.0449,114600.0
2009-06-15 13:15:00,33.13,33.16,33.07,33.07,120900.0,19.0391,19.0564,19.0047,19.0047,120900.0
2009-06-15 13:20:00,33.08,33.1,33.06,33.07,91800.0,19.0104,19.0219,18.9989,19.0047,91800.0
2009-06-15 13:25:00,33.07,33.1,33.06,33.09,174100.0,19.0047,19.0219,18.9989,19.0161,174100.0
2009-06-15 13:30:00,33.08,33.08,33.01,33.07,272300.0,19.0104,19.0104,18.9702,19.0047,272300.0
2009-06-15 13:35:00,33.07,33.1,33.05,33.09,178800.0,19.0047,19.0219,18.9932,19.0161,178800.0
2009-06-15 13:40:00,33.09,33.11,33.05,33.07,62700.0,19.0161,19.0276,18.9932,19.0047,62700.0
2009-06-15 13:45:00,33.07,33.11,33.06,33.11,95400.0,19.0047,19.0276,18.9989,19.0276,95400.0
2009-06-15 13:50:00,33.11,33.11,33.03,33.06,74900.0,19.0276,19.0276,18.9817,18.9989,74900.0
2009-06-15 13:55:00,33.06,33.06,33.0,33.01,109700.0,18.9989,18.9989,18.9644,18.9702,109700.0
2009-06-15 14:00:00,33.01,33.03,32.96,33.01,254200.0,18.9702,18.9817,18.9414,18.9702,254200.0
2009-06-15 14:05:00,33.01,33.02,32.97,32.99,225900.0,18.9702,18.9759,18.9472,18.9587,225900.0
2009-06-15 14:10:00,32.99,33.0,32.96,32.97,148400.0,18.9587,18.9644,18.9414,18.9472,148400.0
2009-06-15 14:15:00,32.97,32.97,32.91,32.93,201600.0,18.9472,18.9472,18.9127,18.9242,201600.0
2009-06-15 14:20:00,32.93,32.95,32.9,32.94,152600.0,18.9242,18.9357,18.907,18.9299,152600.0
2009-06-15 14:25:00,32.93,33.02,32.92,32.99,272500.0,18.9242,18.9759,18.9185,18.9587,272500.0
2009-06-15 14:30:00,32.99,32.99,32.95,32.97,231400.0,18.9587,18.9587,18.9357,18.9472,231400.0
2009-06-15 14:35:00,32.98,32.98,32.92,32.95,253100.0,18.9529,18.9529,18.9185,18.9357,253100.0
2009-06-15 14:40:00,32.94,32.95,32.88,32.89,336400.0,18.9299,18.9357,18.8955,18.9012,336400.0
2009-06-15 14:45:00,32.9,32.9,32.84,32.87,550700.0,18.907,18.907,18.8725,18.8897,550700.0
2009-06-15 14:50:00,32.87,32.87,32.8,32.8,307000.0,18.8897,18.8897,18.8495,18.8495,307000.0
2009-06-15 14:55:00,32.8,32.87,32.77,32.87,316400.0,18.8495,18.8897,18.8323,18.8897,316400.0
2009-06-15 15:00:00,32.87,32.88,32.78,32.79,322100.0,18.8897,18.8955,18.838,18.8437,322100.0
2009-06-15 15:05:00,32.79,32.8,32.75,32.8,297800.0,18.8437,18.8495,18.8208,18.8495,297800.0
2009-06-15 15:10:00,32.8,32.93,32.8,32.91,408200.0,18.8495,18.9242,18.8495,18.9127,408200.0
2009-06-15 15:15:00,32.92,33.04,32.88,33.01,330700.0,18.9185,18.9874,18.8955,18.9702,330700.0
2009-06-15 15:20:00,33.01,33.19,33.01,33.05,423600.0,18.9702,19.0736,18.9702,18.9932,423600.0
2009-06-15 15:25:00,33.05,33.09,32.98,33.04,431400.0,18.9932,19.0161,18.9529,18.9874,431400.0
2009-06-15 15:30:00,33.04,33.08,33.0,33.01,256100.0,18.9874,19.0104,18.9644,18.9702,256100.0
2009-06-15 15:35:00,33.01,33.17,32.99,32.99,626300.0,18.9702,19.0621,18.9587,18.9587,626300.0
2009-06-15 15:40:00,32.99,32.99,32.83,32.95,567900.0,18.9587,18.9587,18.8667,18.9357,567900.0
2009-06-15 15:45:00,32.95,33.13,32.95,33.04,781800.0,18.9357,19.0391,18.9357,18.9874,781800.0
2009-06-15 15:50:00,33.05,33.06,32.96,33.03,1281500.0,18.9932,18.9989,18.9414,18.9817,1281500.0
2009-06-15 15:55:00,33.03,33.11,32.98,33.1,4058000.0,18.9817,19.0276,18.9529,19.0219,4058000.0
2009-06-16 09:30:00,33.31,33.53,33.3,33.33,457500.0,19.1426,19.269,19.1368,19.1541,457500.0
2009-06-16 09:35:00,33.34,33.46,33.25,33.25,463500.0,19.1598,19.2288,19.1081,19.1081,463500.0
2009-06-16 09:40:00,33.27,33.37,33.18,33.36,414100.0,19.1196,19.1771,19.0679,19.1713,414100.0
2009-06-16 09:45:00,33.36,33.44,33.34,33.44,245700.0,19.1713,19.2173,19.1598,19.2173,245700.0
2009-06-16 09:50:00,33.44,33.47,33.29,33.3,340000.0,19.2173,19.2345,19.1311,19.1368,340000.0
2009-06-16 09:55:00,33.29,33.32,33.21,33.25,425100.0,19.1311,19.1483,19.0851,19.1081,425100.0
2009-06-16 10:00:00,33.23,33.41,33.23,33.36,368300.0,19.0966,19.2,19.0966,19.1713,368300.0
2009-06-16 10:05:00,33.35,33.4,33.27,33.28,226000.0,19.1656,19.1943,19.1196,19.1253,226000.0
2009-06-16 10:10:00,33.29,33.34,33.19,33.2,313600.0,19.1311,19.1598,19.0736,19.0794,313600.0
2009-06-16 10:15:00,33.21,33.21,33.13,33.14,453300.0,19.0851,19.0851,19.0391,19.0449,453300.0
2009-06-16 10:20:00,33.15,33.22,33.13,33.2,152100.0,19.0506,19.0909,19.0391,19.0794,152100.0
2009-06-16 10:25:00,33.19,33.25,33.18,33.23,131000.0,19.0736,19.1081,19.0679,19.0966,131000.0
2009-06-16 10:30:00,33.23,33.27,33.19,33.24,142500.0,19.0966,19.1196,19.0736,19.1023,142500.0
2009-06-16 10:35:00,33.24,33.39,33.2,33.37,170900.0,19.1023,19.1886,19.0794,19.1771,170900.0
2009-06-16 10:40:00,33.38,33.38,33.29,33.34,122100.0,19.1828,19.1828,19.1311,19.1598,122100.0
2009-06-16 10:45:00,33.35,33.35,33.27,33.27,114300.0,19.1656,19.1656,19.1196,19.1196,114300.0
2009-06-16 10:50:00,33.27,33.31,33.25,33.3,127500.0,19.1196,19.1426,19.1081,19.1368,127500.0
2009-06-16 10:55:00,33.3,33.31,33.24,33.24,90500.0,19.1368,19.1426,19.1023,19.1023,90500.0
2009-06-16 11:00:00,33.25,33.44,33.24,33.41,430600.0,19.1081,19.2173,19.1023,19.2,430600.0
2009-06-16 11:05:00,33.42,33.43,33.38,33.41,81800.0,19.2058,19.2115,19.1828,19.2,81800.0
2009-06-16 11:10:00,33.4,33.51,33.4,33.5,240500.0,19.1943,19.2575,19.1943,19.2518,240500.0
2009-06-16 11:15:00,33.5,33.52,33.48,33.51,97800.0,19.2518,19.2633,19.2403,19.2575,97800.0
2009-06-16 11:20:00,33.51,33.51,33.42,33.42,196300.0,19.2575,19.2575,19.2058,19.2058,196300.0
2009-06-16 11:25:00,33.43,33.45,33.36,33.43,257200.0,19.2115,19.223,19.1713,19.2115,257200.0
2009-06-16 11:30:00,33.45,33.47,33.39,33.41,202500.0,19.223,19.2345,19.1886,19.2,202500.0
2009-06-16 11:35:00,33.42,33.47,33.37,33.4,350500.0,19.2058,19.2345,19.1771,19.1943,350500.0
2009-06-16 11:40:00,33.39,33.4,33.21,33.22,384800.0,19.1886,19.1943,19.0851,19.0909,384800.0
2009-06-16 11:45:00,33.21,33.22,33.09,33.11,641100.0,19.0851,19.0909,19.0161,19.0276,641100.0
2009-06-16 11:50:00,33.11,33.15,33.07,33.08,226000.0,19.0276,19.0506,19.0047,19.0104,226000.0
2009-06-16 11:55:00,33.08,33.09,32.97,32.98,218500.0,19.0104,19.0161,18.9472,18.9529,218500.0
2009-06-16 12:00:00,32.97,33.0,32.94,32.96,97800.0,18.9472,18.9644,18.9299,18.9414,97800.0
2009-06-16 12:05:00,32.96,32.97,32.83,32.84,156000.0,18.9414,18.9472,18.8667,18.8725,156000.0
2009-06-16 12:10:00,32.83,32.86,32.77,32.85,350700.0,18.8667,18.884,18.8323,18.8782,350700.0
2009-06-16 12:15:00,32.85,32.86,32.76,32.78,97200.0,18.8782,18.884,18.8265,18.838,97200.0
2009-06-16 12:20:00,32.78,32.81,32.74,32.8,98600.0,18.838,18.8552,18.815,18.8495,98600.0
2009-06-16 12:25:00,32.8,33.0,32.8,32.92,262000.0,18.8495,18.9644,18.8495,18.9185,262000.0
2009-06-16 12:30:00,32.92,32.92,32.74,32.79,138400.0,18.9185,18.9185,18.815,18.8437,138400.0
2009-06-16 12:35:00,32.79,32.81,32.62,32.62,351600.0,18.8437,18.8552,18.746,18.746,351600.0
2009-06-16 12:40:00,32.63,32.65,32.56,32.59,405800.0,18.7518,18.7633,18.7116,18.7288,405800.0
2009-06-16 12:45:00,32.6,32.6,32.33,32.37,507700.0,18.7346,18.7346,18.5794,18.6024,507700.0
2009-06-16 12:50:00,32.38,32.43,32.37,32.42,238500.0,18.6081,18.6369,18.6024,18.6311,238500.0
2009-06-16 12:55:00,32.42,32.42,32.33,32.39,216300.0,18.6311,18.6311,18.5794,18.6139,216300.0
2009-06-16 13:00:00,32.38,32.38,32.22,32.26,637700.0,18.6081,18.6081,18.5162,18.5392,637700.0
2009-06-16 13:05:00,32.26,32.31,32.22,32.28,272100.0,18.5392,18.5679,18.5162,18.5507,272100.0
2009-06-16 13:10:00,32.28,32.29,32.22,32.24,372900.0,18.5507,18.5564,18.5162,18.5277,372900.0
2009-06-16 13:15:00,32.23,32.24,32.19,32.2,182300.0,18.5219,18.5277,18.4989,18.5047,182300.0
2009-06-16 13:20:00,32.21,32.27,32.18,32.18,276500.0,18.5104,18.5449,18.4932,18.4932,276500.0
2009-06-16 13:25:00,32.19,32.31,32.19,32.31,262800.0,18.4989,18.5679,18.4989,18.5679,262800.0
2009-06-16 13:30:00,32.31,32.41,32.31,32.4,200800.0,18.5679,18.6254,18.5679,18.6196,200800.0
2009-06-16 13:35:00,32.39,32.42,32.37,32.41,187300.0,18.6139,18.6311,18.6024,18.6254,187300.0
2009-06-16 13:40:00,32.41,32.58,32.35,32.57,383000.0,18.6254,18.7231,18.5909,18.7173,383000.0
2009-06-16 13:45:00,32.57,32.64,32.55,32.61,237900.0,18.7173,18.7575,18.7058,18.7403,237900.0
2009-06-16 13:50:00,32.61,32.62,32.58,32.59,153300.0,18.7403,18.746,18.7231,18.7288,153300.0
2009-06-16 13:55:00,32.59,32.59,32.48,32.53,345300.0,18.7288,18.7288,18.6656,18.6943,345300.0
2009-06-16 14:00:00,32.52,32.52,32.38,32.39,351200.0,18.6886,18.6886,18.6081,18.6139,351200.0
2009-06-16 14:05:00,32.39,32.42,32.28,32.32,339600.0,18.6139,18.6311,18.5507,18.5736,339600.0
2009-06-16 14:10:00,32.32,32.49,32.31,32.47,287200.0,18.5736,18.6713,18.5679,18.6598,287200.0
2009-06-16 14:15:00,32.47,32.55,32.41,32.54,196700.0,18.6598,18.7058,18.6254,18.7001,196700.0
2009-06-16 14:20:00,32.55,32.57,32.5,32.52,137300.0,18.7058,18.7173,18.6771,18.6886,137300.0
2009-06-16 14:25:00,32.51,32.51,32.4,32.45,191700.0,18.6828,18.6828,18.6196,18.6484,191700.0
2009-06-16 14:30:00,32.45,32.48,32.38,32.44,157300.0,18.6484,18.6656,18.6081,18.6426,157300.0
2009-06-16 14:35:00,32.44,32.65,32.39,32.64,287700.0,18.6426,18.7633,18.6139,18.7575,287700.0
2009-06-16 14:40:00,32.63,32.64,32.54,32.55,161500.0,18.7518,18.7575,18.7001,18.7058,161500.0
2009-06-16 14:45:00,32.54,32.62,32.54,32.6,166400.0,18.7001,18.746,18.7001,18.7346,166400.0
2009-06-16 14:50:00,32.61,32.73,32.58,32.72,195800.0,18.7403,18.8093,18.7231,18.8035,195800.0
2009-06-16 14:55:00,32.71,32.76,32.66,32.74,141200.0,18.7978,18.8265,18.769,18.815,141200.0
2009-06-16 15:00:00,32.75,32.81,32.74,32.78,304500.0,18.8208,18.8552,18.815,18.838,304500.0
2009-06-16 15:05:00,32.78,32.83,32.65,32.72,347800.0,18.838,18.8667,18.7633,18.8035,347800.0
2009-06-16 15:10:00,32.72,32.74,32.67,32.71,145400.0,18.8035,18.815,18.7748,18.7978,145400.0
2009-06-16 15:15:00,32.71,32.98,32.71,32.94,481500.0,18.7978,18.9529,18.7978,18.9299,481500.0
2009-06-16 15:20:00,32.95,32.95,32.79,32.84,296100.0,18.9357,18.9357,18.8437,18.8725,296100.0
2009-06-16 15:25:00,32.84,32.85,32.69,32.84,298700.0,18.8725,18.8782,18.7863,18.8725,298700.0
2009-06-16 15:30:00,32.83,32.9,32.79,32.81,198400.0,18.8667,18.907,18.8437,18.8552,198400.0
2009-06-16 15:35:00,32.81,32.85,32.75,32.83,212700.0,18.8552,18.8782,18.8208,18.8667,212700.0
2009-06-16 15:40:00,32.83,32.96,32.8,32.86,442600.0,18.8667,18.9414,18.8495,18.884,442600.0
2009-06-16 15:45:00,32.86,32.96,32.83,32.84,524300.0,18.884,18.9414,18.8667,18.8725,524300.0
2009-06-16 15:50:00,32.84,32.87,32.75,32.83,767900.0,18.8725,18.8897,18.8208,18.8667,767900.0
2009-06-16 15:55:00,32.82,32.83,32.64,32.69,1326000.0,18.861,18.8667,18.7575,18.7863,1326000.0
2009-06-16 16:00:00,32.66,32.79,32.63,32.73,113200.0,18.769,18.8437,18.7518,18.8093,113200.0
2009-06-16 16:05:00,32.72,32.79,32.68,32.68,54700.0,18.8035,18.8437,18.7805,18.7805,54700.0
2009-06-16 16:10:00,32.66,32.66,32.66,32.66,200.0,18.769,18.769,18.769,18.769,200.0
2009-06-17 09:30:00,32.58,32.82,32.55,32.76,304500.0,18.7231,18.861,18.7058,18.8265,304500.0
2009-06-17 09:35:00,32.76,32.8,32.62,32.63,494900.0,18.8265,18.8495,18.746,18.7518,494900.0
2009-06-17 09:40:00,32.63,32.66,32.27,32.28,355200.0,18.7518,18.769,18.5449,18.5507,355200.0
2009-06-17 09:45:00,32.28,32.3,32.18,32.21,497100.0,18.5507,18.5622,18.4932,18.5104,497100.0
2009-06-17 09:50:00,32.2,32.24,32.13,32.21,474400.0,18.5047,18.5277,18.4645,18.5104,474400.0
2009-06-17 09:55:00,32.21,32.23,32.13,32.18,531600.0,18.5104,18.5219,18.4645,18.4932,531600.0
2009-06-17 10:00:00,32.18,32.3,32.1,32.28,629900.0,18.4932,18.5622,18.4472,18.5507,629900.0
2009-06-17 10:05:00,32.28,32.45,32.24,32.41,403700.0,18.5507,18.6484,18.5277,18.6254,403700.0
2009-06-17 10:10:00,32.41,32.45,32.24,32.26,519400.0,18.6254,18.6484,18.5277,18.5392,519400.0
2009-06-17 10:15:00,32.27,32.32,32.22,32.26,240600.0,18.5449,18.5736,18.5162,18.5392,240600.0
2009-06-17 10:20:00,32.27,32.28,32.08,32.1,432000.0,18.5449,18.5507,18.4357,18.4472,432000.0
2009-06-17 10:25:00,32.11,32.14,32.03,32.09,298000.0,18.453,18.4702,18.407,18.4415,298000.0
2009-06-17 10:30:00,32.09,32.1,31.92,31.93,443100.0,18.4415,18.4472,18.3438,18.3495,443100.0
2009-06-17 10:35:00,31.92,31.93,31.83,31.86,655700.0,18.3438,18.3495,18.2921,18.3093,655700.0
2009-06-17 10:40:00,31.85,31.91,31.75,31.76,634000.0,18.3035,18.338,18.2461,18.2518,634000.0
2009-06-17 10:45:00,31.76,31.82,31.7,31.8,500400.0,18.2518,18.2863,18.2173,18.2748,500400.0
2009-06-17 10:50:00,31.78,31.95,31.73,31.94,297900.0,18.2633,18.361,18.2346,18.3553,297900.0
2009-06-17 10:55:00,31.95,31.97,31.8,31.85,408000.0,18.361,18.3725,18.2748,18.3035,408000.0
2009-06-17 11:00:00,31.86,32.01,31.82,31.94,274500.0,18.3093,18.3955,18.2863,18.3553,274500.0
2009-06-17 11:05:00,31.95,31.99,31.92,31.93,326500.0,18.361,18.384,18.3438,18.3495,326500.0
2009-06-17 11:10:00,31.93,31.94,31.75,31.77,302600.0,18.3495,18.3553,18.2461,18.2576,302600.0
2009-06-17 11:15:00,31.77,31.95,31.76,31.92,459100.0,18.2576,18.361,18.2518,18.3438,459100.0
2009-06-17 11:20:00,31.92,32.02,31.89,31.95,455400.0,18.3438,18.4012,18.3265,18.361,455400.0
2009-06-17 11:25:00,31.96,32.09,31.92,32.07,583700.0,18.3668,18.4415,18.3438,18.43,583700.0
2009-06-17 11:30:00,32.07,32.19,32.02,32.13,668400.0,18.43,18.4989,18.4012,18.4645,668400.0
2009-06-17 11:35:00,32.13,32.14,31.98,32.0,195900.0,18.4645,18.4702,18.3783,18.3897,195900.0
2009-06-17 11:40:00,32.01,32.05,31.95,32.0,373100.0,18.3955,18.4185,18.361,18.3897,373100.0
2009-06-17 11:45:00,31.99,32.0,31.93,31.98,184100.0,18.384,18.3897,18.3495,18.3783,184100.0
2009-06-17 11:50:00,31.98,31.98,31.85,31.89,280300.0,18.3783,18.3783,18.3035,18.3265,280300.0
2009-06-17 11:55:00,31.9,32.02,31.9,32.02,512400.0,18.3323,18.4012,18.3323,18.4012,512400.0
2009-06-17 12:00:00,32.02,32.19,31.99,32.11,398400.0,18.4012,18.4989,18.384,18.453,398400.0
2009-06-17 12:05:00,32.12,32.22,32.12,32.2,333500.0,18.4587,18.5162,18.4587,18.5047,333500.0
2009-06-17 12:10:00,32.21,32.21,32.13,32.16,353000.0,18.5104,18.5104,18.4645,18.4817,353000.0
2009-06-17 12:15:00,32.16,32.21,32.14,32.19,169400.0,18.4817,18.5104,18.4702,18.4989,169400.0
2009-06-17 12:20:00,32.2,32.48,32.2,32.47,228600.0,18.5047,18.6656,18.5047,18.6598,228600.0
2009-06-17 12:25:00,32.47,32.49,32.37,32.39,297700.0,18.6598,18.6713,18.6024,18.6139,297700.0
2009-06-17 12:30:00,32.39,32.42,32.31,32.31,342700.0,18.6139,18.6311,18.5679,18.5679,342700.0
2009-06-17 12:35:00,32.3,32.4,32.3,32.4,209000.0,18.5622,18.6196,18.5622,18.6196,209000.0
2009-06-17 12:40:00,32.4,32.4,32.28,32.35,244200.0,18.6196,18.6196,18.5507,18.5909,244200.0
2009-06-17 12:45:00,32.34,32.37,32.22,32.27,198200.0,18.5851,18.6024,18.5162,18.5449,198200.0
2009-06-17 12:50:00,32.27,32.27,32.17,32.18,127600.0,18.5449,18.5449,18.4874,18.4932,127600.0
2009-06-17 12:55:00,32.17,32.26,32.17,32.25,71800.0,18.4874,18.5392,18.4874,18.5334,71800.0
2009-06-17 13:00:00,32.24,32.29,32.23,32.27,52200.0,18.5277,18.5564,18.5219,18.5449,52200.0
2009-06-17 13:05:00,32.26,32.26,32.14,32.24,194600.0,18.5392,18.5392,18.4702,18.5277,194600.0
2009-06-17 13:10:00,32.23,32.3,32.22,32.28,235500.0,18.5219,18.5622,18.5162,18.5507,235500.0
2009-06-17 13:15:00,32.27,32.27,32.22,32.25,142000.0,18.5449,18.5449,18.5162,18.5334,142000.0
2009-06-17 13:20:00,32.24,32.38,32.24,32.36,135200.0,18.5277,18.6081,18.5277,18.5966,135200.0
2009-06-17 13:25:00,32.36,32.45,32.34,32.44,155600.0,18.5966,18.6484,18.5851,18.6426,155600.0
2009-06-17 13:30:00,32.45,32.51,32.44,32.51,233100.0,18.6484,18.6828,18.6426,18.6828,233100.0
2009-06-17 13:35:00,32.51,32.68,32.51,32.68,299700.0,18.6828,18.7805,18.6828,18.7805,299700.0
2009-06-17 13:40:00,32.67,32.76,32.67,32.73,487000.0,18.7748,18.8265,18.7748,18.8093,487000.0
2009-06-17 13:45:00,32.73,32.79,32.66,32.66,219800.0,18.8093,18.8437,18.769,18.769,219800.0
2009-06-17 13:50:00,32.66,32.68,32.57,32.59,256700.0,18.769,18.7805,18.7173,18.7288,256700.0
2009-06-17 13:55:00,32.59,32.68,32.56,32.58,292600.0,18.7288,18.7805,18.7116,18.7231,292600.0
2009-06-17 14:00:00,32.57,32.71,32.56,32.63,172700.0,18.7173,18.7978,18.7116,18.7518,172700.0
2009-06-17 14:05:00,32.63,32.64,32.47,32.48,184900.0,18.7518,18.7575,18.6598,18.6656,184900.0
2009-06-17 14:10:00,32.5,32.56,32.49,32.54,139600.0,18.6771,18.7116,18.6713,18.7001,139600.0
2009-06-17 14:15:00,32.53,32.6,32.52,32.54,153800.0,18.6943,18.7346,18.6886,18.7001,153800.0
2009-06-17 14:20:00,32.55,32.62,32.52,32.61,296900.0,18.7058,18.746,18.6886,18.7403,296900.0
2009-06-17 14:25:00,32.61,32.63,32.52,32.62,203500.0,18.7403,18.7518,18.6886,18.746,203500.0
2009-06-17 14:30:00,32.63,32.64,32.48,32.48,182800.0,18.7518,18.7575,18.6656,18.6656,182800.0
2009-06-17 14:35:00,32.48,32.51,32.45,32.46,206500.0,18.6656,18.6828,18.6484,18.6541,206500.0
2009-06-17 14:40:00,32.46,32.46,32.25,32.27,306100.0,18.6541,18.6541,18.5334,18.5449,306100.0
2009-06-17 14:45:00,32.27,32.29,32.19,32.28,215500.0,18.5449,18.5564,18.4989,18.5507,215500.0
2009-06-17 14:50:00,32.26,32.26,32.15,32.17,192800.0,18.5392,18.5392,18.4759,18.4874,192800.0
2009-06-17 14:55:00,32.16,32.31,32.16,32.28,190000.0,18.4817,18.5679,18.4817,18.5507,190000.0
2009-06-17 15:00:00,32.28,32.4,32.2,32.36,317500.0,18.5507,18.6196,18.5047,18.5966,317500.0
2009-06-17 15:05:00,32.36,32.4,32.17,32.29,250400.0,18.5966,18.6196,18.4874,18.5564,250400.0
2009-06-17 15:10:00,32.29,32.31,32.24,32.31,208500.0,18.5564,18.5679,18.5277,18.5679,208500.0
2009-06-17 15:15:00,32.31,32.32,32.18,32.24,176800.0,18.5679,18.5736,18.4932,18.5277,176800.0
2009-06-17 15:20:00,32.24,32.31,32.18,32.26,291100.0,18.5277,18.5679,18.4932,18.5392,291100.0
2009-06-17 15:25:00,32.25,32.27,32.01,32.04,348400.0,18.5334,18.5449,18.3955,18.4127,348400.0
2009-06-17 15:30:00,32.04,32.09,31.96,32.04,632500.0,18.4127,18.4415,18.3668,18.4127,632500.0
2009-06-17 15:35:00,32.05,32.05,31.93,32.05,422900.0,18.4185,18.4185,18.3495,18.4185,422900.0
2009-06-17 15:40:00,32.04,32.11,31.95,32.07,416500.0,18.4127,18.453,18.361,18.43,416500.0
2009-06-17 15:45:00,32.07,32.24,32.06,32.23,384500.0,18.43,18.5277,18.4242,18.5219,384500.0
2009-06-17 15:50:00,32.24,32.25,32.03,32.14,1018900.0,18.5277,18.5334,18.407,18.4702,1018900.0
2009-06-17 15:55:00,32.14,32.2,32.0,32.08,1422600.0,18.4702,18.5047,18.3897,18.4357,1422600.0
2009-06-18 09:30:00,32.17,32.19,31.98,32.02,249000.0,18.4874,18.4989,18.3783,18.4012,249000.0
2009-06-18 09:35:00,32.01,32.1,31.83,31.85,443400.0,18.3955,18.4472,18.2921,18.3035,443400.0
2009-06-18 09:40:00,31.85,32.0,31.79,31.99,440700.0,18.3035,18.3897,18.2691,18.384,440700.0
2009-06-18 09:45:00,31.99,32.01,31.9,31.9,215900.0,18.384,18.3955,18.3323,18.3323,215900.0
2009-06-18 09:50:00,31.9,31.97,31.81,31.93,486300.0,18.3323,18.3725,18.2806,18.3495,486300.0
2009-06-18 09:55:00,31.93,32.27,31.93,32.27,570400.0,18.3495,18.5449,18.3495,18.5449,570400.0
2009-06-18 10:00:00,32.26,32.44,32.15,32.34,638200.0,18.5392,18.6426,18.4759,18.5851,638200.0
2009-06-18 10:05:00,32.35,32.35,32.15,32.17,480000.0,18.5909,18.5909,18.4759,18.4874,480000.0
2009-06-18 10:10:00,32.18,32.33,32.16,32.23,550500.0,18.4932,18.5794,18.4817,18.5219,550500.0
2009-06-18 10:15:00,32.23,32.35,32.21,32.27,242500.0,18.5219,18.5909,18.5104,18.5449,242500.0
2009-06-18 10:20:00,32.27,32.31,32.16,32.18,273500.0,18.5449,18.5679,18.4817,18.4932,273500.0
2009-06-18 10:25:00,32.19,32.29,32.19,32.24,347500.0,18.4989,18.5564,18.4989,18.5277,347500.0
2009-06-18 10:30:00,32.24,32.29,32.23,32.28,248400.0,18.5277,18.5564,18.5219,18.5507,248400.0
2009-06-18 10:35:00,32.28,32.28,32.22,32.24,131700.0,18.5507,18.5507,18.5162,18.5277,131700.0
2009-06-18 10:40:00,32.24,32.26,32.01,32.03,466500.0,18.5277,18.5392,18.3955,18.407,466500.0
2009-06-18 10:45:00,32.04,32.07,32.0,32.0,252700.0,18.4127,18.43,18.3897,18.3897,252700.0
2009-06-18 10:50:00,32.0,32.03,31.92,31.94,143100.0,18.3897,18.407,18.3438,18.3553,143100.0
2009-06-18 10:55:00,31.93,31.95,31.88,31.92,198500.0,18.3495,18.361,18.3208,18.3438,198500.0
2009-06-18 11:00:00,31.92,32.12,31.92,32.11,206500.0,18.3438,18.4587,18.3438,18.453,206500.0
2009-06-18 11:05:00,32.11,32.15,32.04,32.04,88700.0,18.453,18.4759,18.4127,18.4127,88700.0
2009-06-18 11:10:00,32.04,32.08,31.99,32.01,172500.0,18.4127,18.4357,18.384,18.3955,172500.0
2009-06-18 11:15:00,32.02,32.1,32.0,32.07,212300.0,18.4012,18.4472,18.3897,18.43,212300.0
2009-06-18 11:20:00,32.07,32.12,32.07,32.11,97700.0,18.43,18.4587,18.43,18.453,97700.0
2009-06-18 11:25:00,32.11,32.11,32.03,32.03,190300.0,18.453,18.453,18.407,18.407,190300.0
2009-06-18 11:30:00,32.03,32.04,32.01,32.02,142000.0,18.407,18.4127,18.3955,18.4012,142000.0
2009-06-18 11:35:00,32.03,32.03,31.97,32.03,91800.0,18.407,18.407,18.3725,18.407,91800.0
2009-06-18 11:40:00,32.03,32.05,32.0,32.01,140500.0,18.407,18.4185,18.3897,18.3955,140500.0
2009-06-18 11:45:00,32.02,32.03,31.94,31.97,228800.0,18.4012,18.407,18.3553,18.3725,228800.0
2009-06-18 11:50:00,31.97,31.99,31.97,31.99,31100.0,18.3725,18.384,18.3725,18.384,31100.0
2009-06-18 11:55:00,31.99,32.11,31.98,32.1,190200.0,18.384,18.453,18.3783,18.4472,190200.0
2009-06-18 12:00:00,32.12,32.12,32.04,32.07,177800.0,18.4587,18.4587,18.4127,18.43,177800.0
2009-06-18 12:05:00,32.05,32.06,32.02,32.03,71200.0,18.4185,18.4242,18.4012,18.407,71200.0
2009-06-18 12:10:00,32.03,32.03,32.0,32.01,49700.0,18.407,18.407,18.3897,18.3955,49700.0
2009-06-18 12:15:00,32.01,32.1,31.99,32.1,123800.0,18.3955,18.4472,18.384,18.4472,123800.0
2009-06-18 12:20:00,32.1,32.1,32.07,32.1,96900.0,18.4472,18.4472,18.43,18.4472,96900.0
2009-06-18 12:25:00,32.09,32.24,32.06,32.23,264400.0,18.4415,18.5277,18.4242,18.5219,264400.0
2009-06-18 12:30:00,32.24,32.28,32.22,32.25,113500.0,18.5277,18.5507,18.5162,18.5334,113500.0
2009-06-18 12:35:00,32.25,32.25,32.19,32.22,113400.0,18.5334,18.5334,18.4989,18.5162,113400.0
2009-06-18 12:40:00,32.22,32.25,32.2,32.23,83200.0,18.5162,18.5334,18.5047,18.5219,83200.0
2009-06-18 12:45:00,32.23,32.29,32.21,32.28,249900.0,18.5219,18.5564,18.5104,18.5507,249900.0
2009-06-18 12:50:00,32.28,32.3,32.23,32.25,222500.0,18.5507,18.5622,18.5219,18.5334,222500.0
2009-06-18 12:55:00,32.25,32.3,32.23,32.3,105800.0,18.5334,18.5622,18.5219,18.5622,105800.0
2009-06-18 13:00:00,32.3,32.43,32.29,32.42,541500.0,18.5622,18.6369,18.5564,18.6311,541500.0
2009-06-18 13:05:00,32.42,32.56,32.39,32.53,307900.0,18.6311,18.7116,18.6139,18.6943,307900.0
2009-06-18 13:10:00,32.54,32.54,32.44,32.44,166800.0,18.7001,18.7001,18.6426,18.6426,166800.0
2009-06-18 13:15:00,32.45,32.48,32.3,32.36,227200.0,18.6484,18.6656,18.5622,18.5966,227200.0
2009-06-18 13:20:00,32.36,32.42,32.34,32.39,234300.0,18.5966,18.6311,18.5851,18.6139,234300.0
2009-06-18 13:25:00,32.39,32.41,32.33,32.41,72900.0,18.6139,18.6254,18.5794,18.6254,72900.0
2009-06-18 13:30:00,32.41,32.43,32.38,32.43,53800.0,18.6254,18.6369,18.6081,18.6369,53800.0
2009-06-18 13:35:00,32.43,32.44,32.3,32.31,169500.0,18.6369,18.6426,18.5622,18.5679,169500.0
2009-06-18 13:40:00,32.3,32.4,32.3,32.32,113800.0,18.5622,18.6196,18.5622,18.5736,113800.0
2009-06-18 13:45:00,32.33,32.39,32.33,32.37,138100.0,18.5794,18.6139,18.5794,18.6024,138100.0
2009-06-18 13:50:00,32.36,32.41,32.36,32.4,42800.0,18.5966,18.6254,18.5966,18.6196,42800.0
2009-06-18 13:55:00,32.4,32.41,32.23,32.24,83200.0,18.6196,18.6254,18.5219,18.5277,83200.0
2009-06-18 14:00:00,32.25,32.28,32.19,32.26,159600.0,18.5334,18.5507,18.4989,18.5392,159600.0
2009-06-18 14:05:00,32.25,32.28,32.2,32.23,189300.0,18.5334,18.5507,18.5047,18.5219,189300.0
2009-06-18 14:10:00,32.23,32.25,32.08,32.15,340300.0,18.5219,18.5334,18.4357,18.4759,340300.0
2009-06-18 14:15:00,32.15,32.22,32.13,32.2,83400.0,18.4759,18.5162,18.4645,18.5047,83400.0
2009-06-18 14:20:00,32.21,32.24,32.08,32.2,137600.0,18.5104,18.5277,18.4357,18.5047,137600.0
2009-06-18 14:25:00,32.2,32.25,32.16,32.25,93900.0,18.5047,18.5334,18.4817,18.5334,93900.0
2009-06-18 14:30:00,32.25,32.29,32.18,32.23,182100.0,18.5334,18.5564,18.4932,18.5219,182100.0
2009-06-18 14:35:00,32.22,32.23,32.14,32.21,193300.0,18.5162,18.5219,18.4702,18.5104,193300.0
2009-06-18 14:40:00,32.22,32.3,32.18,32.26,128400.0,18.5162,18.5622,18.4932,18.5392,128400.0
2009-06-18 14:45:00,32.26,32.35,32.24,32.26,277900.0,18.5392,18.5909,18.5277,18.5392,277900.0
2009-06-18 14:50:00,32.27,32.29,32.22,32.26,67700.0,18.5449,18.5564,18.5162,18.5392,67700.0
2009-06-18 14:55:00,32.26,32.32,32.21,32.32,79700.0,18.5392,18.5736,18.5104,18.5736,79700.0
2009-06-18 15:00:00,32.34,32.36,32.27,32.29,111500.0,18.5851,18.5966,18.5449,18.5564,111500.0
2009-06-18 15:05:00,32.29,32.43,32.29,32.43,231000.0,18.5564,18.6369,18.5564,18.6369,231000.0
2009-06-18 15:10:00,32.43,32.45,32.36,32.4,204800.0,18.6369,18.6484,18.5966,18.6196,204800.0
2009-06-18 15:15:00,32.4,32.49,32.4,32.42,336900.0,18.6196,18.6713,18.6196,18.6311,336900.0
2009-06-18 15:20:00,32.41,32.42,32.25,32.3,207500.0,18.6254,18.6311,18.5334,18.5622,207500.0
2009-06-18 15:25:00,32.3,32.3,32.22,32.26,234900.0,18.5622,18.5622,18.5162,18.5392,234900.0
2009-06-18 15:30:00,32.26,32.36,32.26,32.3,188700.0,18.5392,18.5966,18.5392,18.5622,188700.0
2009-06-18 15:35:00,32.31,32.31,32.13,32.17,335900.0,18.5679,18.5679,18.4645,18.4874,335900.0
2009-06-18 15:40:00,32.17,32.24,32.12,32.18,413200.0,18.4874,18.5277,18.4587,18.4932,413200.0
2009-06-18 15:45:00,32.18,32.18,31.99,32.12,374200.0,18.4932,18.4932,18.384,18.4587,374200.0
2009-06-18 15:50:00,32.11,32.19,32.0,32.19,304100.0,18.453,18.4989,18.3897,18.4989,304100.0
2009-06-18 15:55:00,32.2,32.39,32.15,32.37,715800.0,18.5047,18.6139,18.4759,18.6024,715800.0
2009-06-19 09:30:00,32.51,32.7,32.51,32.59,459200.0,18.6828,18.792,18.6828,18.7288,459200.0
2009-06-19 09:35:00,32.59,32.77,32.55,32.59,334600.0,18.7288,18.8323,18.7058,18.7288,334600.0
2009-06-19 09:40:00,32.59,32.76,32.5,32.62,410600.0,18.7288,18.8265,18.6771,18.746,410600.0
2009-06-19 09:45:00,32.63,32.66,32.58,32.59,193700.0,18.7518,18.769,18.7231,18.7288,193700.0
2009-06-19 09:50:00,32.58,32.64,32.5,32.53,303600.0,18.7231,18.7575,18.6771,18.6943,303600.0
2009-06-19 09:55:00,32.53,32.57,32.5,32.53,187600.0,18.6943,18.7173,18.6771,18.6943,187600.0
2009-06-19 10:00:00,32.53,32.56,32.52,32.54,142600.0,18.6943,18.7116,18.6886,18.7001,142600.0
2009-06-19 10:05:00,32.55,32.55,32.4,32.41,172500.0,18.7058,18.7058,18.6196,18.6254,172500.0
2009-06-19 10:10:00,32.41,32.46,32.34,32.35,269100.0,18.6254,18.6541,18.5851,18.5909,269100.0
2009-06-19 10:15:00,32.35,32.47,32.32,32.38,396600.0,18.5909,18.6598,18.5736,18.6081,396600.0
2009-06-19 10:20:00,32.37,32.5,32.34,32.49,319200.0,18.6024,18.6771,18.5851,18.6713,319200.0
2009-06-19 10:25:00,32.5,32.51,32.46,32.49,128300.0,18.6771,18.6828,18.6541,18.6713,128300.0
2009-06-19 10:30:00,32.49,32.57,32.47,32.48,293900.0,18.6713,18.7173,18.6598,18.6656,293900.0
2009-06-19 10:35:00,32.49,32.49,32.42,32.43,555700.0,18.6713,18.6713,18.6311,18.6369,555700.0
2009-06-19 10:40:00,32.43,32.5,32.42,32.47,199000.0,18.6369,18.6771,18.6311,18.6598,199000.0
2009-06-19 10:45:00,32.47,32.56,32.46,32.55,268800.0,18.6598,18.7116,18.6541,18.7058,268800.0
2009-06-19 10:50:00,32.55,32.59,32.54,32.59,107400.0,18.7058,18.7288,18.7001,18.7288,107400.0
2009-06-19 10:55:00,32.59,32.6,32.56,32.58,139100.0,18.7288,18.7346,18.7116,18.7231,139100.0
2009-06-19 11:00:00,32.58,32.6,32.56,32.59,82400.0,18.7231,18.7346,18.7116,18.7288,82400.0
2009-06-19 11:05:00,32.58,32.6,32.56,32.59,104900.0,18.7231,18.7346,18.7116,18.7288,104900.0
2009-06-19 11:10:00,32.6,32.6,32.53,32.57,123900.0,18.7346,18.7346,18.6943,18.7173,123900.0
2009-06-19 11:15:00,32.57,32.57,32.49,32.5,193300.0,18.7173,18.7173,18.6713,18.6771,193300.0
2009-06-19 11:20:00,32.5,32.54,32.42,32.45,386300.0,18.6771,18.7001,18.6311,18.6484,386300.0
2009-06-19 11:25:00,32.44,32.51,32.43,32.48,126000.0,18.6426,18.6828,18.6369,18.6656,126000.0
2009-06-19 11:30:00,32.48,32.51,32.47,32.48,183900.0,18.6656,18.6828,18.6598,18.6656,183900.0
2009-06-19 11:35:00,32.48,32.49,32.46,32.49,113200.0,18.6656,18.6713,18.6541,18.6713,113200.0
2009-06-19 11:40:00,32.49,32.53,32.48,32.51,101900.0,18.6713,18.6943,18.6656,18.6828,101900.0
2009-06-19 11:45:00,32.51,32.51,32.45,32.45,41400.0,18.6828,18.6828,18.6484,18.6484,41400.0
2009-06-19 11:50:00,32.46,32.49,32.44,32.47,56200.0,18.6541,18.6713,18.6426,18.6598,56200.0
2009-06-19 11:55:00,32.49,32.5,32.44,32.48,58700.0,18.6713,18.6771,18.6426,18.6656,58700.0
2009-06-19 12:00:00,32.5,32.52,32.47,32.49,52700.0,18.6771,18.6886,18.6598,18.6713,52700.0
2009-06-19 12:05:00,32.5,32.51,32.46,32.46,68400.0,18.6771,18.6828,18.6541,18.6541,68400.0
2009-06-19 12:10:00,32.47,32.48,32.38,32.47,278600.0,18.6598,18.6656,18.6081,18.6598,278600.0
2009-06-19 12:15:00,32.47,32.51,32.46,32.49,30100.0,18.6598,18.6828,18.6541,18.6713,30100.0
2009-06-19 12:20:00,32.49,32.5,32.37,32.39,264700.0,18.6713,18.6771,18.6024,18.6139,264700.0
2009-06-19 12:25:00,32.39,32.4,32.34,32.38,137900.0,18.6139,18.6196,18.5851,18.6081,137900.0
2009-06-19 12:30:00,32.38,32.41,32.35,32.38,208400.0,18.6081,18.6254,18.5909,18.6081,208400.0
2009-06-19 12:35:00,32.37,32.4,32.32,32.37,121500.0,18.6024,18.6196,18.5736,18.6024,121500.0
2009-06-19 12:40:00,32.37,32.46,32.37,32.45,142500.0,18.6024,18.6541,18.6024,18.6484,142500.0
2009-06-19 12:45:00,32.45,32.48,32.45,32.46,77700.0,18.6484,18.6656,18.6484,18.6541,77700.0
2009-06-19 12:50:00,32.47,32.49,32.44,32.48,141500.0,18.6598,18.6713,18.6426,18.6656,141500.0
2009-06-19 12:55:00,32.47,32.47,32.4,32.4,143000.0,18.6598,18.6598,18.6196,18.6196,143000.0
2009-06-19 13:00:00,32.41,32.44,32.38,32.41,81900.0,18.6254,18.6426,18.6081,18.6254,81900.0
2009-06-19 13:05:00,32.41,32.42,32.39,32.4,57800.0,18.6254,18.6311,18.6139,18.6196,57800.0
2009-06-19 13:10:00,32.4,32.45,32.38,32.44,131800.0,18.6196,18.6484,18.6081,18.6426,131800.0
2009-06-19 13:15:00,32.44,32.46,32.41,32.45,71100.0,18.6426,18.6541,18.6254,18.6484,71100.0
2009-06-19 13:20:00,32.45,32.45,32.4,32.42,82700.0,18.6484,18.6484,18.6196,18.6311,82700.0
2009-06-19 13:25:00,32.43,32.43,32.33,32.37,152000.0,18.6369,18.6369,18.5794,18.6024,152000.0
2009-06-19 13:30:00,32.38,32.46,32.37,32.45,129000.0,18.6081,18.6541,18.6024,18.6484,129000.0
2009-06-19 13:35:00,32.46,32.51,32.44,32.46,214500.0,18.6541,18.6828,18.6426,18.6541,214500.0
2009-06-19 13:40:00,32.46,32.47,32.39,32.4,170800.0,18.6541,18.6598,18.6139,18.6196,170800.0
2009-06-19 13:45:00,32.39,32.44,32.38,32.4,330000.0,18.6139,18.6426,18.6081,18.6196,330000.0
2009-06-19 13:50:00,32.41,32.47,32.41,32.46,128600.0,18.6254,18.6598,18.6254,18.6541,128600.0
2009-06-19 13:55:00,32.46,32.47,32.4,32.42,157000.0,18.6541,18.6598,18.6196,18.6311,157000.0
2009-06-19 14:00:00,32.42,32.44,32.42,32.43,77500.0,18.6311,18.6426,18.6311,18.6369,77500.0
2009-06-19 14:05:00,32.44,32.44,32.38,32.38,117600.0,18.6426,18.6426,18.6081,18.6081,117600.0
2009-06-19 14:10:00,32.38,32.39,32.27,32.32,231800.0,18.6081,18.6139,18.5449,18.5736,231800.0
2009-06-19 14:15:00,32.32,32.32,32.24,32.26,189600.0,18.5736,18.5736,18.5277,18.5392,189600.0
2009-06-19 14:20:00,32.27,32.3,32.22,32.23,94300.0,18.5449,18.5622,18.5162,18.5219,94300.0
2009-06-19 14:25:00,32.22,32.29,32.2,32.25,173300.0,18.5162,18.5564,18.5047,18.5334,173300.0
2009-06-19 14:30:00,32.24,32.34,32.19,32.31,286100.0,18.5277,18.5851,18.4989,18.5679,286100.0
2009-06-19 14:35:00,32.32,32.32,32.24,32.28,105400.0,18.5736,18.5736,18.5277,18.5507,105400.0
2009-06-19 14:40:00,32.28,32.3,32.27,32.29,60400.0,18.5507,18.5622,18.5449,18.5564,60400.0
2009-06-19 14:45:00,32.29,32.3,32.21,32.25,244900.0,18.5564,18.5622,18.5104,18.5334,244900.0
2009-06-19 14:50:00,32.24,32.28,32.22,32.27,102000.0,18.5277,18.5507,18.5162,18.5449,102000.0
2009-06-19 14:55:00,32.27,32.35,32.26,32.31,204400.0,18.5449,18.5909,18.5392,18.5679,204400.0
2009-06-19 15:00:00,32.31,32.36,32.29,32.33,179300.0,18.5679,18.5966,18.5564,18.5794,179300.0
2009-06-19 15:05:00,32.33,32.34,32.28,32.33,126000.0,18.5794,18.5851,18.5507,18.5794,126000.0
2009-06-19 15:10:00,32.32,32.38,32.3,32.34,332800.0,18.5736,18.6081,18.5622,18.5851,332800.0
2009-06-19 15:15:00,32.34,32.47,32.34,32.46,290400.0,18.5851,18.6598,18.5851,18.6541,290400.0
2009-06-19 15:20:00,32.46,32.49,32.42,32.44,385400.0,18.6541,18.6713,18.6311,18.6426,385400.0
2009-06-19 15:25:00,32.44,32.6,32.42,32.59,827400.0,18.6426,18.7346,18.6311,18.7288,827400.0
2009-06-19 15:30:00,32.59,32.64,32.55,32.59,589700.0,18.7288,18.7575,18.7058,18.7288,589700.0
2009-06-19 15:35:00,32.61,32.66,32.54,32.55,582700.0,18.7403,18.769,18.7001,18.7058,582700.0
2009-06-19 15:40:00,32.55,32.71,32.54,32.68,717700.0,18.7058,18.7978,18.7001,18.7805,717700.0
2009-06-19 15:45:00,32.67,32.67,32.55,32.65,317900.0,18.7748,18.7748,18.7058,18.7633,317900.0
2009-06-19 15:50:00,32.64,32.67,32.55,32.66,655400.0,18.7575,18.7748,18.7058,18.769,655400.0
2009-06-19 15:55:00,32.66,32.76,32.65,32.69,1914500.0,18.769,18.8265,18.7633,18.7863,1914500.0
2009-06-22 09:30:00,32.18,32.44,32.16,32.35,370100.0,18.4932,18.6426,18.4817,18.5909,370100.0
2009-06-22 09:35:00,32.35,32.37,32.26,32.31,329900.0,18.5909,18.6024,18.5392,18.5679,329900.0
2009-06-22 09:40:00,32.32,32.35,32.09,32.1,319500.0,18.5736,18.5909,18.4415,18.4472,319500.0
2009-06-22 09:45:00,32.11,32.17,32.08,32.15,264300.0,18.453,18.4874,18.4357,18.4759,264300.0
2009-06-22 09:50:00,32.14,32.18,32.11,32.12,132500.0,18.4702,18.4932,18.453,18.4587,132500.0
2009-06-22 09:55:00,32.11,32.12,31.96,31.99,341200.0,18.453,18.4587,18.3668,18.384,341200.0
2009-06-22 10:00:00,31.99,31.99,31.83,31.87,290100.0,18.384,18.384,18.2921,18.315,290100.0
2009-06-22 10:05:00,31.88,31.99,31.85,31.98,225200.0,18.3208,18.384,18.3035,18.3783,225200.0
2009-06-22 10:10:00,31.97,31.98,31.91,31.94,194800.0,18.3725,18.3783,18.338,18.3553,194800.0
2009-06-22 10:15:00,31.94,31.97,31.81,31.81,255700.0,18.3553,18.3725,18.2806,18.2806,255700.0
2009-06-22 10:20:00,31.8,31.9,31.8,31.83,535800.0,18.2748,18.3323,18.2748,18.2921,535800.0
2009-06-22 10:25:00,31.83,31.87,31.76,31.78,288500.0,18.2921,18.315,18.2518,18.2633,288500.0
2009-06-22 10:30:00,31.78,31.78,31.65,31.66,255700.0,18.2633,18.2633,18.1886,18.1944,255700.0
2009-06-22 10:35:00,31.66,31.77,31.62,31.74,221800.0,18.1944,18.2576,18.1714,18.2403,221800.0
2009-06-22 10:40:00,31.75,31.75,31.63,31.67,468500.0,18.2461,18.2461,18.1771,18.2001,468500.0
2009-06-22 10:45:00,31.67,31.68,31.62,31.68,316700.0,18.2001,18.2058,18.1714,18.2058,316700.0
2009-06-22 10:50:00,31.67,31.68,31.54,31.54,438200.0,18.2001,18.2058,18.1254,18.1254,438200.0
2009-06-22 10:55:00,31.54,31.57,31.49,31.56,374800.0,18.1254,18.1426,18.0967,18.1369,374800.0
2009-06-22 11:00:00,31.56,31.56,31.38,31.41,680700.0,18.1369,18.1369,18.0334,18.0507,680700.0
2009-06-22 11:05:00,31.41,31.47,31.41,31.44,259400.0,18.0507,18.0852,18.0507,18.0679,259400.0
2009-06-22 11:10:00,31.44,31.48,31.43,31.44,215300.0,18.0679,18.0909,18.0622,18.0679,215300.0
2009-06-22 11:15:00,31.44,31.61,31.4,31.61,238100.0,18.0679,18.1656,18.0449,18.1656,238100.0
2009-06-22 11:20:00,31.61,31.64,31.56,31.57,69200.0,18.1656,18.1829,18.1369,18.1426,69200.0
2009-06-22 11:25:00,31.56,31.61,31.48,31.48,140100.0,18.1369,18.1656,18.0909,18.0909,140100.0
2009-06-22 11:30:00,31.48,31.5,31.42,31.46,106500.0,18.0909,18.1024,18.0564,18.0794,106500.0
2009-06-22 11:35:00,31.46,31.46,31.33,31.38,356900.0,18.0794,18.0794,18.0047,18.0334,356900.0
2009-06-22 11:40:00,31.38,31.49,31.35,31.45,209500.0,18.0334,18.0967,18.0162,18.0737,209500.0
2009-06-22 11:45:00,31.46,31.49,31.32,31.32,227600.0,18.0794,18.0967,17.999,17.999,227600.0
2009-06-22 11:50:00,31.32,31.34,31.3,31.32,97600.0,17.999,18.0105,17.9875,17.999,97600.0
2009-06-22 11:55:00,31.32,31.4,31.32,31.34,297600.0,17.999,18.0449,17.999,18.0105,297600.0
2009-06-22 12:00:00,31.34,31.36,31.32,31.32,227700.0,18.0105,18.022,17.999,17.999,227700.0
2009-06-22 12:05:00,31.32,31.37,31.31,31.33,137200.0,17.999,18.0277,17.9932,18.0047,137200.0
2009-06-22 12:10:00,31.33,31.41,31.32,31.41,174800.0,18.0047,18.0507,17.999,18.0507,174800.0
2009-06-22 12:15:00,31.4,31.47,31.36,31.44,128200.0,18.0449,18.0852,18.022,18.0679,128200.0
2009-06-22 12:20:00,31.44,31.49,31.34,31.38,269800.0,18.0679,18.0967,18.0105,18.0334,269800.0
2009-06-22 12:25:00,31.39,31.47,31.39,31.43,109600.0,18.0392,18.0852,18.0392,18.0622,109600.0
2009-06-22 12:30:00,31.44,31.61,31.43,31.57,195500.0,18.0679,18.1656,18.0622,18.1426,195500.0
2009-06-22 12:35:00,31.57,31.58,31.52,31.55,99500.0,18.1426,18.1484,18.1139,18.1311,99500.0
2009-06-22 12:40:00,31.56,31.59,31.55,31.58,126900.0,18.1369,18.1541,18.1311,18.1484,126900.0
2009-06-22 12:45:00,31.58,31.59,31.48,31.51,265700.0,18.1484,18.1541,18.0909,18.1082,265700.0
2009-06-22 12:50:00,31.5,31.5,31.42,31.47,142200.0,18.1024,18.1024,18.0564,18.0852,142200.0
2009-06-22 12:55:00,31.47,31.58,31.46,31.57,67800.0,18.0852,18.1484,18.0794,18.1426,67800.0
2009-06-22 13:00:00,31.56,31.57,31.51,31.51,39200.0,18.1369,18.1426,18.1082,18.1082,39200.0
2009-06-22 13:05:00,31.51,31.55,31.49,31.49,39200.0,18.1082,18.1311,18.0967,18.0967,39200.0
2009-06-22 13:10:00,31.49,31.5,31.43,31.46,143900.0,18.0967,18.1024,18.0622,18.0794,143900.0
2009-06-22 13:15:00,31.47,31.49,31.39,31.41,179700.0,18.0852,18.0967,18.0392,18.0507,179700.0
2009-06-22 13:20:00,31.4,31.43,31.38,31.43,157500.0,18.0449,18.0622,18.0334,18.0622,157500.0
2009-06-22 13:25:00,31.43,31.46,31.35,31.44,349700.0,18.0622,18.0794,18.0162,18.0679,349700.0
2009-06-22 13:30:00,31.44,31.51,31.44,31.47,120900.0,18.0679,18.1082,18.0679,18.0852,120900.0
2009-06-22 13:35:00,31.48,31.51,31.47,31.5,46400.0,18.0909,18.1082,18.0852,18.1024,46400.0
2009-06-22 13:40:00,31.5,31.56,31.5,31.53,101500.0,18.1024,18.1369,18.1024,18.1196,101500.0
2009-06-22 13:45:00,31.53,31.56,31.5,31.56,99400.0,18.1196,18.1369,18.1024,18.1369,99400.0
2009-06-22 13:50:00,31.56,31.58,31.51,31.57,155100.0,18.1369,18.1484,18.1082,18.1426,155100.0
2009-06-22 13:55:00,31.58,31.58,31.53,31.55,131700.0,18.1484,18.1484,18.1196,18.1311,131700.0
2009-06-22 14:00:00,31.55,31.56,31.5,31.55,197600.0,18.1311,18.1369,18.1024,18.1311,197600.0
2009-06-22 14:05:00,31.55,31.55,31.48,31.48,264100.0,18.1311,18.1311,18.0909,18.0909,264100.0
2009-06-22 14:10:00,31.48,31.5,31.44,31.49,84500.0,18.0909,18.1024,18.0679,18.0967,84500.0
2009-06-22 14:15:00,31.49,31.52,31.45,31.51,87500.0,18.0967,18.1139,18.0737,18.1082,87500.0
2009-06-22 14:20:00,31.51,31.53,31.5,31.51,107500.0,18.1082,18.1196,18.1024,18.1082,107500.0
2009-06-22 14:25:00,31.52,31.54,31.44,31.45,234600.0,18.1139,18.1254,18.0679,18.0737,234600.0
2009-06-22 14:30:00,31.44,31.45,31.39,31.4,184000.0,18.0679,18.0737,18.0392,18.0449,184000.0
2009-06-22 14:35:00,31.4,31.51,31.36,31.48,256100.0,18.0449,18.1082,18.022,18.0909,256100.0
2009-06-22 14:40:00,31.48,31.5,31.45,31.48,123800.0,18.0909,18.1024,18.0737,18.0909,123800.0
2009-06-22 14:45:00,31.47,31.47,31.4,31.45,139400.0,18.0852,18.0852,18.0449,18.0737,139400.0
2009-06-22 14:50:00,31.44,31.45,31.39,31.4,113900.0,18.0679,18.0737,18.0392,18.0449,113900.0
2009-06-22 14:55:00,31.4,31.47,31.35,31.46,182300.0,18.0449,18.0852,18.0162,18.0794,182300.0
2009-06-22 15:00:00,31.45,31.57,31.45,31.53,265100.0,18.0737,18.1426,18.0737,18.1196,265100.0
2009-06-22 15:05:00,31.53,31.53,31.48,31.49,164900.0,18.1196,18.1196,18.0909,18.0967,164900.0
2009-06-22 15:10:00,31.5,31.5,31.4,31.44,172700.0,18.1024,18.1024,18.0449,18.0679,172700.0
2009-06-22 15:15:00,31.43,31.51,31.4,31.49,225900.0,18.0622,18.1082,18.0449,18.0967,225900.0
2009-06-22 15:20:00,31.49,31.52,31.37,31.39,206600.0,18.0967,18.1139,18.0277,18.0392,206600.0
2009-06-22 15:25:00,31.39,31.39,31.28,31.3,220900.0,18.0392,18.0392,17.976,17.9875,220900.0
2009-06-22 15:30:00,31.31,31.4,31.26,31.27,449900.0,17.9932,18.0449,17.9645,17.9702,449900.0
2009-06-22 15:35:00,31.28,31.47,31.23,31.46,573900.0,17.976,18.0852,17.9472,18.0794,573900.0
2009-06-22 15:40:00,31.45,31.45,31.15,31.18,644100.0,18.0737,18.0737,17.9013,17.9185,644100.0
2009-06-22 15:45:00,31.18,31.25,31.17,31.19,446500.0,17.9185,17.9587,17.9128,17.9243,446500.0
2009-06-22 15:50:00,31.2,31.21,31.04,31.08,1241600.0,17.93,17.9357,17.8381,17.861,1241600.0
2009-06-22 15:55:00,31.07,31.09,30.93,30.99,5093900.0,17.8553,17.8668,17.7748,17.8093,5093900.0
2009-06-23 09:30:00,31.15,31.33,31.08,31.33,499200.0,17.9013,18.0047,17.861,18.0047,499200.0
2009-06-23 09:35:00,31.34,31.41,31.21,31.22,520800.0,18.0105,18.0507,17.9357,17.9415,520800.0
2009-06-23 09:40:00,31.21,31.32,31.03,31.07,319800.0,17.9357,17.999,17.8323,17.8553,319800.0
2009-06-23 09:45:00,31.06,31.16,31.05,31.16,224600.0,17.8495,17.907,17.8438,17.907,224600.0
2009-06-23 09:50:00,31.16,31.36,31.16,31.33,560100.0,17.907,18.022,17.907,18.0047,560100.0
2009-06-23 09:55:00,31.33,31.4,31.28,31.34,786100.0,18.0047,18.0449,17.976,18.0105,786100.0
2009-06-23 10:00:00,31.33,31.51,31.17,31.51,804200.0,18.0047,18.1082,17.9128,18.1082,804200.0
2009-06-23 10:05:00,31.51,31.53,31.17,31.26,776700.0,18.1082,18.1196,17.9128,17.9645,776700.0
2009-06-23 10:10:00,31.26,31.27,31.09,31.09,374600.0,17.9645,17.9702,17.8668,17.8668,374600.0
2009-06-23 10:15:00,31.08,31.28,31.07,31.25,292000.0,17.861,17.976,17.8553,17.9587,292000.0
2009-06-23 10:20:00,31.24,31.4,31.23,31.23,448800.0,17.953,18.0449,17.9472,17.9472,448800.0
2009-06-23 10:25:00,31.24,31.28,31.08,31.1,255200.0,17.953,17.976,17.861,17.8725,255200.0
2009-06-23 10:30:00,31.1,31.3,31.1,31.3,202900.0,17.8725,17.9875,17.8725,17.9875,202900.0
2009-06-23 10:35:00,31.3,31.34,31.24,31.28,212700.0,17.9875,18.0105,17.953,17.976,212700.0
2009-06-23 10:40:00,31.28,31.28,31.12,31.12,251200.0,17.976,17.976,17.884,17.884,251200.0
2009-06-23 10:45:00,31.12,31.19,31.11,31.15,133600.0,17.884,17.9243,17.8783,17.9013,133600.0
2009-06-23 10:50:00,31.15,31.16,31.01,31.02,368600.0,17.9013,17.907,17.8208,17.8266,368600.0
2009-06-23 10:55:00,31.02,31.12,30.96,31.09,383200.0,17.8266,17.884,17.7921,17.8668,383200.0
2009-06-23 11:00:00,31.09,31.09,31.03,31.04,198100.0,17.8668,17.8668,17.8323,17.8381,198100.0
2009-06-23 11:05:00,31.04,31.04,30.93,30.94,317100.0,17.8381,17.8381,17.7748,17.7806,317100.0
2009-06-23 11:10:00,30.94,30.94,30.87,30.91,248600.0,17.7806,17.7806,17.7404,17.7633,248600.0
2009-06-23 11:15:00,30.92,31.1,30.91,31.08,622900.0,17.7691,17.8725,17.7633,17.861,622900.0
2009-06-23 11:20:00,31.08,31.1,31.0,31.04,257100.0,17.861,17.8725,17.8151,17.8381,257100.0
2009-06-23 11:25:00,31.05,31.15,31.04,31.08,319500.0,17.8438,17.9013,17.8381,17.861,319500.0
2009-06-23 11:30:00,31.09,31.18,31.08,31.17,70300.0,17.8668,17.9185,17.861,17.9128,70300.0
2009-06-23 11:35:00,31.17,31.3,31.15,31.25,287200.0,17.9128,17.9875,17.9013,17.9587,287200.0
2009-06-23 11:40:00,31.25,31.28,31.23,31.27,249000.0,17.9587,17.976,17.9472,17.9702,249000.0
2009-06-23 11:45:00,31.27,31.28,31.21,31.25,145200.0,17.9702,17.976,17.9357,17.9587,145200.0
2009-06-23 11:50:00,31.25,31.36,31.22,31.35,239400.0,17.9587,18.022,17.9415,18.0162,239400.0
2009-06-23 11:55:00,31.36,31.44,31.34,31.38,333900.0,18.022,18.0679,18.0105,18.0334,333900.0
2009-06-23 12:00:00,31.38,31.4,31.32,31.32,63200.0,18.0334,18.0449,17.999,17.999,63200.0
2009-06-23 12:05:00,31.32,31.36,31.27,31.33,199400.0,17.999,18.022,17.9702,18.0047,199400.0
2009-06-23 12:10:00,31.32,31.32,31.22,31.23,226800.0,17.999,17.999,17.9415,17.9472,226800.0
2009-06-23 12:15:00,31.24,31.28,31.21,31.28,60800.0,17.953,17.976,17.9357,17.976,60800.0
2009-06-23 12:20:00,31.28,31.43,31.27,31.41,127600.0,17.976,18.0622,17.9702,18.0507,127600.0
2009-06-23 12:25:00,31.4,31.44,31.31,31.37,541600.0,18.0449,18.0679,17.9932,18.0277,541600.0
2009-06-23 12:30:00,31.37,31.42,31.37,31.41,46400.0,18.0277,18.0564,18.0277,18.0507,46400.0
2009-06-23 12:35:00,31.41,31.63,31.41,31.55,774800.0,18.0507,18.1771,18.0507,18.1311,774800.0
2009-06-23 12:40:00,31.56,31.57,31.42,31.51,381900.0,18.1369,18.1426,18.0564,18.1082,381900.0
2009-06-23 12:45:00,31.52,31.56,31.48,31.55,316800.0,18.1139,18.1369,18.0909,18.1311,316800.0
2009-06-23 12:50:00,31.55,31.62,31.46,31.52,264700.0,18.1311,18.1714,18.0794,18.1139,264700.0
2009-06-23 12:55:00,31.51,31.53,31.49,31.5,46800.0,18.1082,18.1196,18.0967,18.1024,46800.0
2009-06-23 13:00:00,31.51,31.73,31.48,31.72,415900.0,18.1082,18.2346,18.0909,18.2288,415900.0
2009-06-23 13:05:00,31.72,31.73,31.62,31.73,337500.0,18.2288,18.2346,18.1714,18.2346,337500.0
2009-06-23 13:10:00,31.72,31.81,31.71,31.71,275900.0,18.2288,18.2806,18.2231,18.2231,275900.0
2009-06-23 13:15:00,31.71,31.72,31.66,31.69,214800.0,18.2231,18.2288,18.1944,18.2116,214800.0
2009-06-23 13:20:00,31.69,31.7,31.67,31.67,98800.0,18.2116,18.2173,18.2001,18.2001,98800.0
2009-06-23 13:25:00,31.67,31.67,31.48,31.5,269800.0,18.2001,18.2001,18.0909,18.1024,269800.0
2009-06-23 13:30:00,31.51,31.62,31.51,31.62,115500.0,18.1082,18.1714,18.1082,18.1714,115500.0
2009-06-23 13:35:00,31.61,31.62,31.58,31.61,87500.0,18.1656,18.1714,18.1484,18.1656,87500.0
2009-06-23 13:40:00,31.61,31.61,31.42,31.48,141000.0,18.1656,18.1656,18.0564,18.0909,141000.0
2009-06-23 13:45:00,31.49,31.5,31.41,31.41,67700.0,18.0967,18.1024,18.0507,18.0507,67700.0
2009-06-23 13:50:00,31.42,31.46,31.4,31.41,68200.0,18.0564,18.0794,18.0449,18.0507,68200.0
2009-06-23 13:55:00,31.41,31.41,31.24,31.25,136600.0,18.0507,18.0507,17.953,17.9587,136600.0
2009-06-23 14:00:00,31.25,31.37,31.16,31.35,176300.0,17.9587,18.0277,17.907,18.0162,176300.0
2009-06-23 14:05:00,31.36,31.39,31.34,31.39,110800.0,18.022,18.0392,18.0105,18.0392,110800.0
2009-06-23 14:10:00,31.4,31.54,31.39,31.47,142700.0,18.0449,18.1254,18.0392,18.0852,142700.0
2009-06-23 14:15:00,31.46,31.55,31.45,31.49,152800.0,18.0794,18.1311,18.0737,18.0967,152800.0
2009-06-23 14:20:00,31.48,31.57,31.46,31.52,155900.0,18.0909,18.1426,18.0794,18.1139,155900.0
2009-06-23 14:25:00,31.52,31.53,31.39,31.39,161700.0,18.1139,18.1196,18.0392,18.0392,161700.0
2009-06-23 14:30:00,31.4,31.42,31.37,31.37,231800.0,18.0449,18.0564,18.0277,18.0277,231800.0
2009-06-23 14:35:00,31.38,31.39,31.26,31.27,169700.0,18.0334,18.0392,17.9645,17.9702,169700.0
2009-06-23 14:40:00,31.27,31.35,31.23,31.27,205100.0,17.9702,18.0162,17.9472,17.9702,205100.0
2009-06-23 14:45:00,31.26,31.31,31.26,31.27,94400.0,17.9645,17.9932,17.9645,17.9702,94400.0
2009-06-23 14:50:00,31.27,31.38,31.26,31.33,148300.0,17.9702,18.0334,17.9645,18.0047,148300.0
2009-06-23 14:55:00,31.33,31.33,31.2,31.25,235500.0,18.0047,18.0047,17.93,17.9587,235500.0
2009-06-23 15:00:00,31.25,31.27,31.18,31.26,148000.0,17.9587,17.9702,17.9185,17.9645,148000.0
2009-06-23 15:05:00,31.25,31.25,31.1,31.11,220600.0,17.9587,17.9587,17.8725,17.8783,220600.0
2009-06-23 15:10:00,31.11,31.25,31.07,31.25,237400.0,17.8783,17.9587,17.8553,17.9587,237400.0
2009-06-23 15:15:00,31.24,31.26,31.16,31.16,266400.0,17.953,17.9645,17.907,17.907,266400.0
2009-06-23 15:20:00,31.16,31.17,31.1,31.12,245900.0,17.907,17.9128,17.8725,17.884,245900.0
2009-06-23 15:25:00,31.12,31.35,31.12,31.34,271200.0,17.884,18.0162,17.884,18.0105,271200.0
2009-06-23 15:30:00,31.33,31.35,31.16,31.35,286800.0,18.0047,18.0162,17.907,18.0162,286800.0
2009-06-23 15:35:00,31.35,31.37,31.27,31.27,232000.0,18.0162,18.0277,17.9702,17.9702,232000.0
2009-06-23 15:40:00,31.27,31.27,31.16,31.18,268800.0,17.9702,17.9702,17.907,17.9185,268800.0
2009-06-23 15:45:00,31.19,31.36,31.13,31.34,647700.0,17.9243,18.022,17.8898,18.0105,647700.0
2009-06-23 15:50:00,31.33,31.34,31.2,31.25,561600.0,18.0047,18.0105,17.93,17.9587,561600.0
2009-06-23 15:55:00,31.26,31.35,31.21,31.32,1554300.0,17.9645,18.0162,17.9357,17.999,1554300.0
2009-06-23 16:00:00,31.32,31.46,31.15,31.35,220000.0,17.999,18.0794,17.9013,18.0162,220000.0
2009-06-23 16:05:00,31.33,31.34,31.18,31.34,3800.0,18.0047,18.0105,17.9185,18.0105,3800.0
2009-06-23 16:10:00,31.34,31.34,31.34,31.34,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2009-06-24 09:30:00,31.3,31.36,31.08,31.12,970400.0,18.2557,18.2907,18.1274,18.1507,970400.0
2009-06-24 09:35:00,31.11,31.31,31.09,31.23,470800.0,18.1449,18.2615,18.1332,18.2148,470800.0
2009-06-24 09:40:00,31.24,31.29,31.22,31.22,251400.0,18.2207,18.2498,18.209,18.209,251400.0
2009-06-24 09:45:00,31.22,31.3,31.18,31.2,306400.0,18.209,18.2557,18.1857,18.1973,306400.0
2009-06-24 09:50:00,31.21,31.32,31.2,31.31,314700.0,18.2032,18.2673,18.1973,18.2615,314700.0
2009-06-24 09:55:00,31.31,31.42,31.3,31.39,207000.0,18.2615,18.3257,18.2557,18.3082,207000.0
2009-06-24 10:00:00,31.39,31.4,31.2,31.31,723100.0,18.3082,18.314,18.1973,18.2615,723100.0
2009-06-24 10:05:00,31.31,31.39,31.19,31.34,289700.0,18.2615,18.3082,18.1915,18.279,289700.0
2009-06-24 10:10:00,31.35,31.45,31.34,31.36,288700.0,18.2848,18.3432,18.279,18.2907,288700.0
2009-06-24 10:15:00,31.36,31.42,31.36,31.4,108300.0,18.2907,18.3257,18.2907,18.314,108300.0
2009-06-24 10:20:00,31.41,31.57,31.41,31.52,511900.0,18.3198,18.4131,18.3198,18.384,511900.0
2009-06-24 10:25:00,31.52,31.56,31.49,31.5,197600.0,18.384,18.4073,18.3665,18.3723,197600.0
2009-06-24 10:30:00,31.51,31.53,31.44,31.48,337300.0,18.3782,18.3898,18.3373,18.3607,337300.0
2009-06-24 10:35:00,31.47,31.51,31.44,31.5,149300.0,18.3548,18.3782,18.3373,18.3723,149300.0
2009-06-24 10:40:00,31.5,31.52,31.43,31.52,246600.0,18.3723,18.384,18.3315,18.384,246600.0
2009-06-24 10:45:00,31.52,31.55,31.44,31.47,179700.0,18.384,18.4015,18.3373,18.3548,179700.0
2009-06-24 10:50:00,31.48,31.48,31.39,31.42,139100.0,18.3607,18.3607,18.3082,18.3257,139100.0
2009-06-24 10:55:00,31.43,31.43,31.37,31.38,114100.0,18.3315,18.3315,18.2965,18.3023,114100.0
2009-06-24 11:00:00,31.38,31.49,31.36,31.45,158300.0,18.3023,18.3665,18.2907,18.3432,158300.0
2009-06-24 11:05:00,31.43,31.45,31.35,31.38,173100.0,18.3315,18.3432,18.2848,18.3023,173100.0
2009-06-24 11:10:00,31.38,31.41,31.37,31.4,71000.0,18.3023,18.3198,18.2965,18.314,71000.0
2009-06-24 11:15:00,31.4,31.42,31.39,31.4,28900.0,18.314,18.3257,18.3082,18.314,28900.0
2009-06-24 11:20:00,31.4,31.41,31.35,31.39,110500.0,18.314,18.3198,18.2848,18.3082,110500.0
2009-06-24 11:25:00,31.38,31.42,31.38,31.4,91000.0,18.3023,18.3257,18.3023,18.314,91000.0
2009-06-24 11:30:00,31.41,31.44,31.39,31.44,52000.0,18.3198,18.3373,18.3082,18.3373,52000.0
2009-06-24 11:35:00,31.44,31.44,31.36,31.36,43500.0,18.3373,18.3373,18.2907,18.2907,43500.0
2009-06-24 11:40:00,31.36,31.4,31.33,31.39,94900.0,18.2907,18.314,18.2732,18.3082,94900.0
2009-06-24 11:45:00,31.4,31.4,31.35,31.36,72100.0,18.314,18.314,18.2848,18.2907,72100.0
2009-06-24 11:50:00,31.36,31.37,31.33,31.35,138300.0,18.2907,18.2965,18.2732,18.2848,138300.0
2009-06-24 11:55:00,31.35,31.38,31.34,31.38,44100.0,18.2848,18.3023,18.279,18.3023,44100.0
2009-06-24 12:00:00,31.37,31.41,31.37,31.4,36300.0,18.2965,18.3198,18.2965,18.314,36300.0
2009-06-24 12:05:00,31.4,31.41,31.38,31.4,40500.0,18.314,18.3198,18.3023,18.314,40500.0
2009-06-24 12:10:00,31.4,31.41,31.37,31.38,51800.0,18.314,18.3198,18.2965,18.3023,51800.0
2009-06-24 12:15:00,31.37,31.4,31.35,31.36,71700.0,18.2965,18.314,18.2848,18.2907,71700.0
2009-06-24 12:20:00,31.36,31.4,31.35,31.39,36700.0,18.2907,18.314,18.2848,18.3082,36700.0
2009-06-24 12:25:00,31.38,31.43,31.38,31.42,62000.0,18.3023,18.3315,18.3023,18.3257,62000.0
2009-06-24 12:30:00,31.43,31.44,31.42,31.43,43800.0,18.3315,18.3373,18.3257,18.3315,43800.0
2009-06-24 12:35:00,31.42,31.45,31.42,31.43,75700.0,18.3257,18.3432,18.3257,18.3315,75700.0
2009-06-24 12:40:00,31.43,31.44,31.37,31.4,136900.0,18.3315,18.3373,18.2965,18.314,136900.0
2009-06-24 12:45:00,31.41,31.46,31.39,31.46,120000.0,18.3198,18.349,18.3082,18.349,120000.0
2009-06-24 12:50:00,31.46,31.48,31.44,31.45,48800.0,18.349,18.3607,18.3373,18.3432,48800.0
2009-06-24 12:55:00,31.45,31.49,31.44,31.44,71400.0,18.3432,18.3665,18.3373,18.3373,71400.0
2009-06-24 13:00:00,31.45,31.52,31.43,31.52,130300.0,18.3432,18.384,18.3315,18.384,130300.0
2009-06-24 13:05:00,31.52,31.59,31.51,31.58,85900.0,18.384,18.4248,18.3782,18.419,85900.0
2009-06-24 13:10:00,31.57,31.61,31.57,31.58,167400.0,18.4131,18.4365,18.4131,18.419,167400.0
2009-06-24 13:15:00,31.58,31.63,31.57,31.63,76400.0,18.419,18.4481,18.4131,18.4481,76400.0
2009-06-24 13:20:00,31.63,31.68,31.63,31.65,147200.0,18.4481,18.4773,18.4481,18.4598,147200.0
2009-06-24 13:25:00,31.65,31.68,31.65,31.67,33000.0,18.4598,18.4773,18.4598,18.4715,33000.0
2009-06-24 13:30:00,31.67,31.67,31.59,31.6,191000.0,18.4715,18.4715,18.4248,18.4306,191000.0
2009-06-24 13:35:00,31.6,31.65,31.58,31.64,184700.0,18.4306,18.4598,18.419,18.454,184700.0
2009-06-24 13:40:00,31.64,31.66,31.6,31.6,350500.0,18.454,18.4656,18.4306,18.4306,350500.0
2009-06-24 13:45:00,31.6,31.6,31.44,31.45,518600.0,18.4306,18.4306,18.3373,18.3432,518600.0
2009-06-24 13:50:00,31.45,31.52,31.45,31.52,128900.0,18.3432,18.384,18.3432,18.384,128900.0
2009-06-24 13:55:00,31.52,31.57,31.46,31.47,134900.0,18.384,18.4131,18.349,18.3548,134900.0
2009-06-24 14:00:00,31.48,31.56,31.46,31.52,95900.0,18.3607,18.4073,18.349,18.384,95900.0
2009-06-24 14:05:00,31.53,31.59,31.51,31.59,67700.0,18.3898,18.4248,18.3782,18.4248,67700.0
2009-06-24 14:10:00,31.6,31.62,31.58,31.6,130700.0,18.4306,18.4423,18.419,18.4306,130700.0
2009-06-24 14:15:00,31.57,31.7,31.43,31.57,519500.0,18.4131,18.489,18.3315,18.4131,519500.0
2009-06-24 14:20:00,31.56,31.67,31.34,31.51,927500.0,18.4073,18.4715,18.279,18.3782,927500.0
2009-06-24 14:25:00,31.52,31.61,31.33,31.45,785900.0,18.384,18.4365,18.2732,18.3432,785900.0
2009-06-24 14:30:00,31.45,31.5,31.3,31.43,438700.0,18.3432,18.3723,18.2557,18.3315,438700.0
2009-06-24 14:35:00,31.42,31.44,31.25,31.3,342000.0,18.3257,18.3373,18.2265,18.2557,342000.0
2009-06-24 14:40:00,31.29,31.51,31.29,31.49,364200.0,18.2498,18.3782,18.2498,18.3665,364200.0
2009-06-24 14:45:00,31.48,31.54,31.41,31.45,500300.0,18.3607,18.3957,18.3198,18.3432,500300.0
2009-06-24 14:50:00,31.46,31.63,31.45,31.51,386500.0,18.349,18.4481,18.3432,18.3782,386500.0
2009-06-24 14:55:00,31.51,31.52,31.33,31.39,256000.0,18.3782,18.384,18.2732,18.3082,256000.0
2009-06-24 15:00:00,31.38,31.48,31.37,31.4,580500.0,18.3023,18.3607,18.2965,18.314,580500.0
2009-06-24 15:05:00,31.39,31.39,31.15,31.2,566600.0,18.3082,18.3082,18.1682,18.1973,566600.0
2009-06-24 15:10:00,31.19,31.26,31.13,31.26,509900.0,18.1915,18.2323,18.1565,18.2323,509900.0
2009-06-24 15:15:00,31.26,31.27,31.1,31.18,365900.0,18.2323,18.2382,18.139,18.1857,365900.0
2009-06-24 15:20:00,31.18,31.31,31.14,31.21,397700.0,18.1857,18.2615,18.1624,18.2032,397700.0
2009-06-24 15:25:00,31.2,31.33,31.17,31.26,223200.0,18.1973,18.2732,18.1798,18.2323,223200.0
2009-06-24 15:30:00,31.27,31.31,31.22,31.29,455800.0,18.2382,18.2615,18.209,18.2498,455800.0
2009-06-24 15:35:00,31.29,31.29,31.13,31.17,553300.0,18.2498,18.2498,18.1565,18.1798,553300.0
2009-06-24 15:40:00,31.17,31.22,31.05,31.18,624200.0,18.1798,18.209,18.1099,18.1857,624200.0
2009-06-24 15:45:00,31.17,31.3,31.16,31.24,355800.0,18.1798,18.2557,18.174,18.2207,355800.0
2009-06-24 15:50:00,31.23,31.27,31.15,31.2,761700.0,18.2148,18.2382,18.1682,18.1973,761700.0
2009-06-24 15:55:00,31.2,31.42,31.2,31.35,1188700.0,18.1973,18.3257,18.1973,18.2848,1188700.0
2009-06-25 09:30:00,31.17,31.29,31.1,31.11,269500.0,18.1798,18.2498,18.139,18.1449,269500.0
2009-06-25 09:35:00,31.12,31.13,30.87,31.02,450900.0,18.1507,18.1565,18.0049,18.0924,450900.0
2009-06-25 09:40:00,31.01,31.09,30.99,31.09,420600.0,18.0865,18.1332,18.0749,18.1332,420600.0
2009-06-25 09:45:00,31.09,31.16,31.01,31.02,350000.0,18.1332,18.174,18.0865,18.0924,350000.0
2009-06-25 09:50:00,31.02,31.25,31.01,31.25,426800.0,18.0924,18.2265,18.0865,18.2265,426800.0
2009-06-25 09:55:00,31.24,31.29,31.17,31.24,489600.0,18.2207,18.2498,18.1798,18.2207,489600.0
2009-06-25 10:00:00,31.24,31.35,31.23,31.29,424900.0,18.2207,18.2848,18.2148,18.2498,424900.0
2009-06-25 10:05:00,31.29,31.36,31.25,31.3,275500.0,18.2498,18.2907,18.2265,18.2557,275500.0
2009-06-25 10:10:00,31.29,31.41,31.29,31.34,325900.0,18.2498,18.3198,18.2498,18.279,325900.0
2009-06-25 10:15:00,31.35,31.45,31.32,31.41,335500.0,18.2848,18.3432,18.2673,18.3198,335500.0
2009-06-25 10:20:00,31.41,31.42,31.19,31.26,426500.0,18.3198,18.3257,18.1915,18.2323,426500.0
2009-06-25 10:25:00,31.26,31.36,31.24,31.29,579100.0,18.2323,18.2907,18.2207,18.2498,579100.0
2009-06-25 10:30:00,31.29,31.32,31.18,31.18,395700.0,18.2498,18.2673,18.1857,18.1857,395700.0
2009-06-25 10:35:00,31.18,31.24,31.15,31.17,182500.0,18.1857,18.2207,18.1682,18.1798,182500.0
2009-06-25 10:40:00,31.17,31.19,31.07,31.1,138500.0,18.1798,18.1915,18.1215,18.139,138500.0
2009-06-25 10:45:00,31.11,31.15,31.08,31.1,169000.0,18.1449,18.1682,18.1274,18.139,169000.0
2009-06-25 10:50:00,31.1,31.15,31.08,31.12,178100.0,18.139,18.1682,18.1274,18.1507,178100.0
2009-06-25 10:55:00,31.12,31.14,31.04,31.08,139900.0,18.1507,18.1624,18.104,18.1274,139900.0
2009-06-25 11:00:00,31.07,31.12,31.04,31.11,146400.0,18.1215,18.1507,18.104,18.1449,146400.0
2009-06-25 11:05:00,31.11,31.12,31.06,31.08,103900.0,18.1449,18.1507,18.1157,18.1274,103900.0
2009-06-25 11:10:00,31.07,31.1,31.06,31.07,71900.0,18.1215,18.139,18.1157,18.1215,71900.0
2009-06-25 11:15:00,31.07,31.1,31.05,31.09,56900.0,18.1215,18.139,18.1099,18.1332,56900.0
2009-06-25 11:20:00,31.08,31.18,31.08,31.18,59500.0,18.1274,18.1857,18.1274,18.1857,59500.0
2009-06-25 11:25:00,31.18,31.25,31.18,31.24,314700.0,18.1857,18.2265,18.1857,18.2207,314700.0
2009-06-25 11:30:00,31.25,31.28,31.19,31.27,226700.0,18.2265,18.244,18.1915,18.2382,226700.0
2009-06-25 11:35:00,31.27,31.34,31.25,31.3,335500.0,18.2382,18.279,18.2265,18.2557,335500.0
2009-06-25 11:40:00,31.3,31.37,31.3,31.3,213600.0,18.2557,18.2965,18.2557,18.2557,213600.0
2009-06-25 11:45:00,31.3,31.36,31.29,31.33,416600.0,18.2557,18.2907,18.2498,18.2732,416600.0
2009-06-25 11:50:00,31.32,31.37,31.31,31.35,432200.0,18.2673,18.2965,18.2615,18.2848,432200.0
2009-06-25 11:55:00,31.36,31.47,31.35,31.45,401800.0,18.2907,18.3548,18.2848,18.3432,401800.0
2009-06-25 12:00:00,31.46,31.62,31.45,31.55,492800.0,18.349,18.4423,18.3432,18.4015,492800.0
2009-06-25 12:05:00,31.56,31.59,31.5,31.5,237900.0,18.4073,18.4248,18.3723,18.3723,237900.0
2009-06-25 12:10:00,31.51,31.51,31.47,31.5,77500.0,18.3782,18.3782,18.3548,18.3723,77500.0
2009-06-25 12:15:00,31.49,31.54,31.47,31.5,100500.0,18.3665,18.3957,18.3548,18.3723,100500.0
2009-06-25 12:20:00,31.51,31.59,31.5,31.58,92300.0,18.3782,18.4248,18.3723,18.419,92300.0
2009-06-25 12:25:00,31.58,31.59,31.52,31.58,97500.0,18.419,18.4248,18.384,18.419,97500.0
2009-06-25 12:30:00,31.59,31.61,31.41,31.42,302100.0,18.4248,18.4365,18.3198,18.3257,302100.0
2009-06-25 12:35:00,31.41,31.45,31.35,31.44,256800.0,18.3198,18.3432,18.2848,18.3373,256800.0
2009-06-25 12:40:00,31.45,31.48,31.44,31.45,52800.0,18.3432,18.3607,18.3373,18.3432,52800.0
2009-06-25 12:45:00,31.45,31.46,31.43,31.43,86300.0,18.3432,18.349,18.3315,18.3315,86300.0
2009-06-25 12:50:00,31.44,31.48,31.42,31.47,56900.0,18.3373,18.3607,18.3257,18.3548,56900.0
2009-06-25 12:55:00,31.47,31.48,31.44,31.44,59400.0,18.3548,18.3607,18.3373,18.3373,59400.0
2009-06-25 13:00:00,31.43,31.55,31.41,31.54,134200.0,18.3315,18.4015,18.3198,18.3957,134200.0
2009-06-25 13:05:00,31.54,31.67,31.54,31.64,331500.0,18.3957,18.4715,18.3957,18.454,331500.0
2009-06-25 13:10:00,31.63,31.65,31.56,31.58,117100.0,18.4481,18.4598,18.4073,18.419,117100.0
2009-06-25 13:15:00,31.58,31.65,31.56,31.62,345500.0,18.419,18.4598,18.4073,18.4423,345500.0
2009-06-25 13:20:00,31.63,31.7,31.6,31.62,218900.0,18.4481,18.489,18.4306,18.4423,218900.0
2009-06-25 13:25:00,31.63,31.65,31.6,31.62,96700.0,18.4481,18.4598,18.4306,18.4423,96700.0
2009-06-25 13:30:00,31.62,31.65,31.57,31.57,102000.0,18.4423,18.4598,18.4131,18.4131,102000.0
2009-06-25 13:35:00,31.56,31.57,31.51,31.53,60600.0,18.4073,18.4131,18.3782,18.3898,60600.0
2009-06-25 13:40:00,31.54,31.55,31.46,31.48,171200.0,18.3957,18.4015,18.349,18.3607,171200.0
2009-06-25 13:45:00,31.47,31.52,31.47,31.5,115400.0,18.3548,18.384,18.3548,18.3723,115400.0
2009-06-25 13:50:00,31.49,31.55,31.48,31.53,187100.0,18.3665,18.4015,18.3607,18.3898,187100.0
2009-06-25 13:55:00,31.53,31.54,31.5,31.53,66900.0,18.3898,18.3957,18.3723,18.3898,66900.0
2009-06-25 14:00:00,31.54,31.56,31.45,31.47,443400.0,18.3957,18.4073,18.3432,18.3548,443400.0
2009-06-25 14:05:00,31.47,31.5,31.43,31.44,156700.0,18.3548,18.3723,18.3315,18.3373,156700.0
2009-06-25 14:10:00,31.43,31.46,31.42,31.45,165900.0,18.3315,18.349,18.3257,18.3432,165900.0
2009-06-25 14:15:00,31.44,31.45,31.38,31.42,187100.0,18.3373,18.3432,18.3023,18.3257,187100.0
2009-06-25 14:20:00,31.42,31.46,31.41,31.46,103900.0,18.3257,18.349,18.3198,18.349,103900.0
2009-06-25 14:25:00,31.47,31.49,31.43,31.48,174600.0,18.3548,18.3665,18.3315,18.3607,174600.0
2009-06-25 14:30:00,31.48,31.51,31.42,31.46,166000.0,18.3607,18.3782,18.3257,18.349,166000.0
2009-06-25 14:35:00,31.45,31.51,31.44,31.44,140400.0,18.3432,18.3782,18.3373,18.3373,140400.0
2009-06-25 14:40:00,31.45,31.52,31.44,31.49,305800.0,18.3432,18.384,18.3373,18.3665,305800.0
2009-06-25 14:45:00,31.49,31.56,31.47,31.53,348000.0,18.3665,18.4073,18.3548,18.3898,348000.0
2009-06-25 14:50:00,31.53,31.54,31.47,31.52,175600.0,18.3898,18.3957,18.3548,18.384,175600.0
2009-06-25 14:55:00,31.51,31.6,31.51,31.51,327600.0,18.3782,18.4306,18.3782,18.3782,327600.0
2009-06-25 15:00:00,31.51,31.58,31.49,31.5,322900.0,18.3782,18.419,18.3665,18.3723,322900.0
2009-06-25 15:05:00,31.5,31.63,31.5,31.61,184700.0,18.3723,18.4481,18.3723,18.4365,184700.0
2009-06-25 15:10:00,31.61,31.63,31.57,31.58,444700.0,18.4365,18.4481,18.4131,18.419,444700.0
2009-06-25 15:15:00,31.58,31.62,31.54,31.56,363500.0,18.419,18.4423,18.3957,18.4073,363500.0
2009-06-25 15:20:00,31.56,31.59,31.49,31.53,385800.0,18.4073,18.4248,18.3665,18.3898,385800.0
2009-06-25 15:25:00,31.52,31.6,31.52,31.56,124900.0,18.384,18.4306,18.384,18.4073,124900.0
2009-06-25 15:30:00,31.55,31.57,31.44,31.45,270600.0,18.4015,18.4131,18.3373,18.3432,270600.0
2009-06-25 15:35:00,31.45,31.46,31.36,31.42,486100.0,18.3432,18.349,18.2907,18.3257,486100.0
2009-06-25 15:40:00,31.43,31.56,31.43,31.54,261800.0,18.3315,18.4073,18.3315,18.3957,261800.0
2009-06-25 15:45:00,31.54,31.69,31.52,31.64,572300.0,18.3957,18.4831,18.384,18.454,572300.0
2009-06-25 15:50:00,31.65,31.72,31.62,31.71,523600.0,18.4598,18.5006,18.4423,18.4948,523600.0
2009-06-25 15:55:00,31.71,31.85,31.68,31.85,2052400.0,18.4948,18.5765,18.4773,18.5765,2052400.0
2009-06-26 09:30:00,31.7,31.94,31.67,31.88,476700.0,18.489,18.6289,18.4715,18.594,476700.0
2009-06-26 09:35:00,31.88,32.0,31.82,31.89,445400.0,18.594,18.6639,18.559,18.5998,445400.0
2009-06-26 09:40:00,31.89,32.03,31.88,32.02,297600.0,18.5998,18.6814,18.594,18.6756,297600.0
2009-06-26 09:45:00,32.03,32.05,31.89,31.9,335600.0,18.6814,18.6931,18.5998,18.6056,335600.0
2009-06-26 09:50:00,31.9,31.91,31.75,31.91,391400.0,18.6056,18.6115,18.5181,18.6115,391400.0
2009-06-26 09:55:00,31.89,31.96,31.67,31.71,556500.0,18.5998,18.6406,18.4715,18.4948,556500.0
2009-06-26 10:00:00,31.71,31.81,31.67,31.68,225500.0,18.4948,18.5531,18.4715,18.4773,225500.0
2009-06-26 10:05:00,31.7,31.75,31.57,31.61,227300.0,18.489,18.5181,18.4131,18.4365,227300.0
2009-06-26 10:10:00,31.61,31.66,31.55,31.59,155600.0,18.4365,18.4656,18.4015,18.4248,155600.0
2009-06-26 10:15:00,31.6,31.63,31.57,31.6,217000.0,18.4306,18.4481,18.4131,18.4306,217000.0
2009-06-26 10:20:00,31.6,31.79,31.6,31.77,322200.0,18.4306,18.5415,18.4306,18.5298,322200.0
2009-06-26 10:25:00,31.78,31.8,31.72,31.75,153300.0,18.5356,18.5473,18.5006,18.5181,153300.0
2009-06-26 10:30:00,31.76,31.82,31.69,31.7,104800.0,18.524,18.559,18.4831,18.489,104800.0
2009-06-26 10:35:00,31.69,31.79,31.62,31.62,259800.0,18.4831,18.5415,18.4423,18.4423,259800.0
2009-06-26 10:40:00,31.61,31.67,31.58,31.63,115800.0,18.4365,18.4715,18.419,18.4481,115800.0
2009-06-26 10:45:00,31.62,31.67,31.61,31.67,101600.0,18.4423,18.4715,18.4365,18.4715,101600.0
2009-06-26 10:50:00,31.67,31.71,31.6,31.61,82700.0,18.4715,18.4948,18.4306,18.4365,82700.0
2009-06-26 10:55:00,31.62,31.78,31.62,31.72,86500.0,18.4423,18.5356,18.4423,18.5006,86500.0
2009-06-26 11:00:00,31.72,31.72,31.6,31.62,167500.0,18.5006,18.5006,18.4306,18.4423,167500.0
2009-06-26 11:05:00,31.62,31.76,31.62,31.73,55800.0,18.4423,18.524,18.4423,18.5065,55800.0
2009-06-26 11:10:00,31.74,31.75,31.69,31.74,59400.0,18.5123,18.5181,18.4831,18.5123,59400.0
2009-06-26 11:15:00,31.74,31.75,31.71,31.72,43500.0,18.5123,18.5181,18.4948,18.5006,43500.0
2009-06-26 11:20:00,31.71,31.72,31.65,31.68,97800.0,18.4948,18.5006,18.4598,18.4773,97800.0
2009-06-26 11:25:00,31.68,31.74,31.66,31.7,104500.0,18.4773,18.5123,18.4656,18.489,104500.0
2009-06-26 11:30:00,31.71,31.73,31.69,31.69,126900.0,18.4948,18.5065,18.4831,18.4831,126900.0
2009-06-26 11:35:00,31.69,31.72,31.63,31.64,84800.0,18.4831,18.5006,18.4481,18.454,84800.0
2009-06-26 11:40:00,31.65,31.7,31.64,31.66,160100.0,18.4598,18.489,18.454,18.4656,160100.0
2009-06-26 11:45:00,31.66,31.69,31.65,31.67,62800.0,18.4656,18.4831,18.4598,18.4715,62800.0
2009-06-26 11:50:00,31.67,31.78,31.66,31.76,152200.0,18.4715,18.5356,18.4656,18.524,152200.0
2009-06-26 11:55:00,31.76,31.77,31.69,31.69,53000.0,18.524,18.5298,18.4831,18.4831,53000.0
2009-06-26 12:00:00,31.69,31.75,31.65,31.71,159300.0,18.4831,18.5181,18.4598,18.4948,159300.0
2009-06-26 12:05:00,31.72,31.74,31.7,31.72,160000.0,18.5006,18.5123,18.489,18.5006,160000.0
2009-06-26 12:10:00,31.73,31.75,31.7,31.74,132300.0,18.5065,18.5181,18.489,18.5123,132300.0
2009-06-26 12:15:00,31.75,31.76,31.72,31.72,113000.0,18.5181,18.524,18.5006,18.5006,113000.0
2009-06-26 12:20:00,31.73,31.74,31.71,31.73,73200.0,18.5065,18.5123,18.4948,18.5065,73200.0
2009-06-26 12:25:00,31.74,31.74,31.71,31.71,54800.0,18.5123,18.5123,18.4948,18.4948,54800.0
2009-06-26 12:30:00,31.71,31.74,31.67,31.72,76900.0,18.4948,18.5123,18.4715,18.5006,76900.0
2009-06-26 12:35:00,31.72,31.77,31.71,31.75,56900.0,18.5006,18.5298,18.4948,18.5181,56900.0
2009-06-26 12:40:00,31.76,31.8,31.76,31.78,98200.0,18.524,18.5473,18.524,18.5356,98200.0
2009-06-26 12:45:00,31.77,31.9,31.77,31.89,62800.0,18.5298,18.6056,18.5298,18.5998,62800.0
2009-06-26 12:50:00,31.9,31.9,31.86,31.89,181100.0,18.6056,18.6056,18.5823,18.5998,181100.0
2009-06-26 12:55:00,31.9,31.9,31.86,31.87,80200.0,18.6056,18.6056,18.5823,18.5881,80200.0
2009-06-26 13:00:00,31.88,31.9,31.84,31.85,96500.0,18.594,18.6056,18.5706,18.5765,96500.0
2009-06-26 13:05:00,31.85,31.88,31.84,31.86,329000.0,18.5765,18.594,18.5706,18.5823,329000.0
2009-06-26 13:10:00,31.86,31.88,31.85,31.87,143900.0,18.5823,18.594,18.5765,18.5881,143900.0
2009-06-26 13:15:00,31.88,31.92,31.86,31.92,168200.0,18.594,18.6173,18.5823,18.6173,168200.0
2009-06-26 13:20:00,31.92,31.95,31.89,31.94,125900.0,18.6173,18.6348,18.5998,18.6289,125900.0
2009-06-26 13:25:00,31.93,32.01,31.92,31.98,168500.0,18.6231,18.6698,18.6173,18.6523,168500.0
2009-06-26 13:30:00,31.97,31.98,31.89,31.93,153100.0,18.6464,18.6523,18.5998,18.6231,153100.0
2009-06-26 13:35:00,31.94,31.95,31.9,31.92,152900.0,18.6289,18.6348,18.6056,18.6173,152900.0
2009-06-26 13:40:00,31.93,31.98,31.89,31.97,113500.0,18.6231,18.6523,18.5998,18.6464,113500.0
2009-06-26 13:45:00,31.97,31.99,31.95,31.96,119000.0,18.6464,18.6581,18.6348,18.6406,119000.0
2009-06-26 13:50:00,31.96,31.99,31.94,31.98,54600.0,18.6406,18.6581,18.6289,18.6523,54600.0
2009-06-26 13:55:00,31.99,32.04,31.95,31.95,112300.0,18.6581,18.6873,18.6348,18.6348,112300.0
2009-06-26 14:00:00,31.96,31.96,31.85,31.9,154700.0,18.6406,18.6406,18.5765,18.6056,154700.0
2009-06-26 14:05:00,31.9,31.94,31.89,31.9,129200.0,18.6056,18.6289,18.5998,18.6056,129200.0
2009-06-26 14:10:00,31.9,31.95,31.89,31.95,69200.0,18.6056,18.6348,18.5998,18.6348,69200.0
2009-06-26 14:15:00,31.95,31.95,31.91,31.94,76700.0,18.6348,18.6348,18.6115,18.6289,76700.0
2009-06-26 14:20:00,31.94,31.94,31.91,31.93,37500.0,18.6289,18.6289,18.6115,18.6231,37500.0
2009-06-26 14:25:00,31.93,31.94,31.92,31.92,77000.0,18.6231,18.6289,18.6173,18.6173,77000.0
2009-06-26 14:30:00,31.92,31.95,31.92,31.93,36100.0,18.6173,18.6348,18.6173,18.6231,36100.0
2009-06-26 14:35:00,31.93,32.01,31.93,31.96,146100.0,18.6231,18.6698,18.6231,18.6406,146100.0
2009-06-26 14:40:00,31.96,32.0,31.94,32.0,109600.0,18.6406,18.6639,18.6289,18.6639,109600.0
2009-06-26 14:45:00,32.0,32.03,31.97,31.98,100100.0,18.6639,18.6814,18.6464,18.6523,100100.0
2009-06-26 14:50:00,31.98,32.05,31.98,32.03,108400.0,18.6523,18.6931,18.6523,18.6814,108400.0
2009-06-26 14:55:00,32.03,32.09,32.01,32.08,208600.0,18.6814,18.7164,18.6698,18.7106,208600.0
2009-06-26 15:00:00,32.08,32.15,32.08,32.13,238400.0,18.7106,18.7514,18.7106,18.7398,238400.0
2009-06-26 15:05:00,32.14,32.14,32.07,32.11,108900.0,18.7456,18.7456,18.7048,18.7281,108900.0
2009-06-26 15:10:00,32.12,32.15,32.08,32.12,698400.0,18.7339,18.7514,18.7106,18.7339,698400.0
2009-06-26 15:15:00,32.11,32.12,32.02,32.05,205600.0,18.7281,18.7339,18.6756,18.6931,205600.0
2009-06-26 15:20:00,32.06,32.06,32.03,32.05,127500.0,18.6989,18.6989,18.6814,18.6931,127500.0
2009-06-26 15:25:00,32.05,32.11,32.03,32.04,185100.0,18.6931,18.7281,18.6814,18.6873,185100.0
2009-06-26 15:30:00,32.04,32.1,31.99,31.99,205000.0,18.6873,18.7223,18.6581,18.6581,205000.0
2009-06-26 15:35:00,31.99,32.01,31.95,31.99,239000.0,18.6581,18.6698,18.6348,18.6581,239000.0
2009-06-26 15:40:00,32.0,32.41,32.0,32.39,1093400.0,18.6639,18.9031,18.6639,18.8914,1093400.0
2009-06-26 15:45:00,32.39,32.4,32.22,32.24,1027000.0,18.8914,18.8972,18.7923,18.8039,1027000.0
2009-06-26 15:50:00,32.24,32.33,32.16,32.21,796200.0,18.8039,18.8564,18.7573,18.7864,796200.0
2009-06-26 15:55:00,32.22,32.27,32.07,32.14,1515200.0,18.7923,18.8214,18.7048,18.7456,1515200.0
2009-06-29 09:30:00,32.29,32.4,32.22,32.27,334200.0,18.8331,18.8972,18.7923,18.8214,334200.0
2009-06-29 09:35:00,32.27,32.28,32.0,32.02,317400.0,18.8214,18.8273,18.6639,18.6756,317400.0
2009-06-29 09:40:00,32.01,32.08,31.94,32.02,326000.0,18.6698,18.7106,18.6289,18.6756,326000.0
2009-06-29 09:45:00,32.02,32.02,31.88,31.89,463000.0,18.6756,18.6756,18.594,18.5998,463000.0
2009-06-29 09:50:00,31.89,31.89,31.71,31.73,571300.0,18.5998,18.5998,18.4948,18.5065,571300.0
2009-06-29 09:55:00,31.73,31.75,31.67,31.73,241900.0,18.5065,18.5181,18.4715,18.5065,241900.0
2009-06-29 10:00:00,31.73,31.88,31.73,31.78,288900.0,18.5065,18.594,18.5065,18.5356,288900.0
2009-06-29 10:05:00,31.78,31.93,31.7,31.9,285800.0,18.5356,18.6231,18.489,18.6056,285800.0
2009-06-29 10:10:00,31.9,32.0,31.88,32.0,389700.0,18.6056,18.6639,18.594,18.6639,389700.0
2009-06-29 10:15:00,31.99,32.02,31.92,31.98,393100.0,18.6581,18.6756,18.6173,18.6523,393100.0
2009-06-29 10:20:00,31.99,32.01,31.9,31.97,203000.0,18.6581,18.6698,18.6056,18.6464,203000.0
2009-06-29 10:25:00,31.97,32.11,31.95,32.1,322600.0,18.6464,18.7281,18.6348,18.7223,322600.0
2009-06-29 10:30:00,32.11,32.14,32.06,32.13,291500.0,18.7281,18.7456,18.6989,18.7398,291500.0
2009-06-29 10:35:00,32.12,32.15,32.07,32.1,219300.0,18.7339,18.7514,18.7048,18.7223,219300.0
2009-06-29 10:40:00,32.1,32.1,32.02,32.07,69000.0,18.7223,18.7223,18.6756,18.7048,69000.0
2009-06-29 10:45:00,32.08,32.19,32.07,32.11,212200.0,18.7106,18.7748,18.7048,18.7281,212200.0
2009-06-29 10:50:00,32.1,32.1,32.0,32.01,132100.0,18.7223,18.7223,18.6639,18.6698,132100.0
2009-06-29 10:55:00,32.03,32.11,32.03,32.07,75700.0,18.6814,18.7281,18.6814,18.7048,75700.0
2009-06-29 11:00:00,32.07,32.14,32.06,32.13,98500.0,18.7048,18.7456,18.6989,18.7398,98500.0
2009-06-29 11:05:00,32.12,32.15,32.1,32.13,185200.0,18.7339,18.7514,18.7223,18.7398,185200.0
2009-06-29 11:10:00,32.12,32.18,32.07,32.15,148100.0,18.7339,18.7689,18.7048,18.7514,148100.0
2009-06-29 11:15:00,32.15,32.15,32.02,32.07,86700.0,18.7514,18.7514,18.6756,18.7048,86700.0
2009-06-29 11:20:00,32.07,32.14,32.06,32.12,79100.0,18.7048,18.7456,18.6989,18.7339,79100.0
2009-06-29 11:25:00,32.11,32.13,32.08,32.1,67900.0,18.7281,18.7398,18.7106,18.7223,67900.0
2009-06-29 11:30:00,32.11,32.16,32.09,32.11,96500.0,18.7281,18.7573,18.7164,18.7281,96500.0
2009-06-29 11:35:00,32.12,32.12,32.03,32.03,41200.0,18.7339,18.7339,18.6814,18.6814,41200.0
2009-06-29 11:40:00,32.03,32.09,32.02,32.08,64700.0,18.6814,18.7164,18.6756,18.7106,64700.0
2009-06-29 11:45:00,32.08,32.15,32.06,32.13,77900.0,18.7106,18.7514,18.6989,18.7398,77900.0
2009-06-29 11:50:00,32.14,32.15,32.12,32.14,79200.0,18.7456,18.7514,18.7339,18.7456,79200.0
2009-06-29 11:55:00,32.15,32.15,32.1,32.14,121800.0,18.7514,18.7514,18.7223,18.7456,121800.0
2009-06-29 12:00:00,32.15,32.15,32.05,32.06,68600.0,18.7514,18.7514,18.6931,18.6989,68600.0
2009-06-29 12:05:00,32.05,32.08,32.04,32.07,73800.0,18.6931,18.7106,18.6873,18.7048,73800.0
2009-06-29 12:10:00,32.06,32.07,32.04,32.05,13700.0,18.6989,18.7048,18.6873,18.6931,13700.0
2009-06-29 12:15:00,32.05,32.07,32.04,32.07,32500.0,18.6931,18.7048,18.6873,18.7048,32500.0
2009-06-29 12:20:00,32.07,32.07,32.02,32.06,64300.0,18.7048,18.7048,18.6756,18.6989,64300.0
2009-06-29 12:25:00,32.05,32.09,32.05,32.07,82900.0,18.6931,18.7164,18.6931,18.7048,82900.0
2009-06-29 12:30:00,32.06,32.12,32.05,32.12,90100.0,18.6989,18.7339,18.6931,18.7339,90100.0
2009-06-29 12:35:00,32.12,32.13,32.03,32.05,64000.0,18.7339,18.7398,18.6814,18.6931,64000.0
2009-06-29 12:40:00,32.05,32.07,32.03,32.06,70100.0,18.6931,18.7048,18.6814,18.6989,70100.0
2009-06-29 12:45:00,32.05,32.05,32.03,32.03,46000.0,18.6931,18.6931,18.6814,18.6814,46000.0
2009-06-29 12:50:00,32.03,32.04,31.99,32.02,69700.0,18.6814,18.6873,18.6581,18.6756,69700.0
2009-06-29 12:55:00,32.03,32.03,31.93,31.93,78100.0,18.6814,18.6814,18.6231,18.6231,78100.0
2009-06-29 13:00:00,31.94,32.01,31.92,32.0,56500.0,18.6289,18.6698,18.6173,18.6639,56500.0
2009-06-29 13:05:00,32.0,32.02,31.99,32.0,19400.0,18.6639,18.6756,18.6581,18.6639,19400.0
2009-06-29 13:10:00,32.01,32.09,32.01,32.09,134000.0,18.6698,18.7164,18.6698,18.7164,134000.0
2009-06-29 13:15:00,32.09,32.09,32.04,32.05,56700.0,18.7164,18.7164,18.6873,18.6931,56700.0
2009-06-29 13:20:00,32.05,32.09,32.04,32.07,90200.0,18.6931,18.7164,18.6873,18.7048,90200.0
2009-06-29 13:25:00,32.07,32.09,32.01,32.01,87600.0,18.7048,18.7164,18.6698,18.6698,87600.0
2009-06-29 13:30:00,32.02,32.06,32.01,32.06,82600.0,18.6756,18.6989,18.6698,18.6989,82600.0
2009-06-29 13:35:00,32.06,32.1,32.06,32.1,36000.0,18.6989,18.7223,18.6989,18.7223,36000.0
2009-06-29 13:40:00,32.1,32.11,32.08,32.11,36400.0,18.7223,18.7281,18.7106,18.7281,36400.0
2009-06-29 13:45:00,32.11,32.12,32.04,32.05,62400.0,18.7281,18.7339,18.6873,18.6931,62400.0
2009-06-29 13:50:00,32.04,32.05,32.01,32.02,63500.0,18.6873,18.6931,18.6698,18.6756,63500.0
2009-06-29 13:55:00,32.02,32.04,31.95,32.01,129200.0,18.6756,18.6873,18.6348,18.6698,129200.0
2009-06-29 14:00:00,32.02,32.02,31.92,31.93,135500.0,18.6756,18.6756,18.6173,18.6231,135500.0
2009-06-29 14:05:00,31.94,31.94,31.9,31.92,281600.0,18.6289,18.6289,18.6056,18.6173,281600.0
2009-06-29 14:10:00,31.93,31.97,31.92,31.96,122100.0,18.6231,18.6464,18.6173,18.6406,122100.0
2009-06-29 14:15:00,31.96,32.01,31.95,32.0,111100.0,18.6406,18.6698,18.6348,18.6639,111100.0
2009-06-29 14:20:00,32.0,32.0,31.96,31.96,30000.0,18.6639,18.6639,18.6406,18.6406,30000.0
2009-06-29 14:25:00,31.97,32.0,31.97,31.99,37400.0,18.6464,18.6639,18.6464,18.6581,37400.0
2009-06-29 14:30:00,32.0,32.06,32.0,32.05,55500.0,18.6639,18.6989,18.6639,18.6931,55500.0
2009-06-29 14:35:00,32.06,32.06,31.98,31.98,77300.0,18.6989,18.6989,18.6523,18.6523,77300.0
2009-06-29 14:40:00,31.98,32.04,31.94,32.0,114300.0,18.6523,18.6873,18.6289,18.6639,114300.0
2009-06-29 14:45:00,32.0,32.04,32.0,32.02,29000.0,18.6639,18.6873,18.6639,18.6756,29000.0
2009-06-29 14:50:00,32.01,32.04,31.99,32.03,94900.0,18.6698,18.6873,18.6581,18.6814,94900.0
2009-06-29 14:55:00,32.04,32.12,32.04,32.1,143500.0,18.6873,18.7339,18.6873,18.7223,143500.0
2009-06-29 15:00:00,32.11,32.12,32.07,32.12,76800.0,18.7281,18.7339,18.7048,18.7339,76800.0
2009-06-29 15:05:00,32.12,32.14,32.08,32.1,66000.0,18.7339,18.7456,18.7106,18.7223,66000.0
2009-06-29 15:10:00,32.11,32.16,32.08,32.12,133500.0,18.7281,18.7573,18.7106,18.7339,133500.0
2009-06-29 15:15:00,32.12,32.23,32.12,32.18,152000.0,18.7339,18.7981,18.7339,18.7689,152000.0
2009-06-29 15:20:00,32.18,32.26,32.15,32.24,300700.0,18.7689,18.8156,18.7514,18.8039,300700.0
2009-06-29 15:25:00,32.24,32.26,32.22,32.24,99500.0,18.8039,18.8156,18.7923,18.8039,99500.0
2009-06-29 15:30:00,32.23,32.23,32.13,32.18,305200.0,18.7981,18.7981,18.7398,18.7689,305200.0
2009-06-29 15:35:00,32.18,32.21,32.1,32.12,356600.0,18.7689,18.7864,18.7223,18.7339,356600.0
2009-06-29 15:40:00,32.12,32.34,32.12,32.33,360800.0,18.7339,18.8622,18.7339,18.8564,360800.0
2009-06-29 15:45:00,32.32,32.35,32.25,32.25,483100.0,18.8506,18.8681,18.8098,18.8098,483100.0
2009-06-29 15:50:00,32.25,32.37,32.2,32.36,512400.0,18.8098,18.8797,18.7806,18.8739,512400.0
2009-06-29 15:55:00,32.36,32.4,32.18,32.19,774400.0,18.8739,18.8972,18.7689,18.7748,774400.0
2009-06-30 09:30:00,32.3,32.42,32.26,32.42,244000.0,18.8389,18.9089,18.8156,18.9089,244000.0
2009-06-30 09:35:00,32.42,32.51,32.41,32.48,278900.0,18.9089,18.9614,18.9031,18.9439,278900.0
2009-06-30 09:40:00,32.48,32.6,32.48,32.59,218100.0,18.9439,19.0139,18.9439,19.0081,218100.0
2009-06-30 09:45:00,32.6,32.65,32.57,32.58,252900.0,19.0139,19.0431,18.9964,19.0022,252900.0
2009-06-30 09:50:00,32.58,32.6,32.5,32.59,305300.0,19.0022,19.0139,18.9556,19.0081,305300.0
2009-06-30 09:55:00,32.58,32.61,32.56,32.6,232000.0,19.0022,19.0197,18.9906,19.0139,232000.0
2009-06-30 10:00:00,32.58,32.59,32.25,32.38,1140900.0,19.0022,19.0081,18.8098,18.8856,1140900.0
2009-06-30 10:05:00,32.37,32.41,32.23,32.41,607200.0,18.8797,18.9031,18.7981,18.9031,607200.0
2009-06-30 10:10:00,32.41,32.45,32.31,32.35,254000.0,18.9031,18.9264,18.8448,18.8681,254000.0
2009-06-30 10:15:00,32.35,32.35,32.21,32.21,490400.0,18.8681,18.8681,18.7864,18.7864,490400.0
2009-06-30 10:20:00,32.21,32.24,32.1,32.19,614800.0,18.7864,18.8039,18.7223,18.7748,614800.0
2009-06-30 10:25:00,32.2,32.21,32.1,32.2,307400.0,18.7806,18.7864,18.7223,18.7806,307400.0
2009-06-30 10:30:00,32.2,32.21,32.08,32.17,507700.0,18.7806,18.7864,18.7106,18.7631,507700.0
2009-06-30 10:35:00,32.16,32.19,32.08,32.17,257100.0,18.7573,18.7748,18.7106,18.7631,257100.0
2009-06-30 10:40:00,32.18,32.22,32.11,32.11,169700.0,18.7689,18.7923,18.7281,18.7281,169700.0
2009-06-30 10:45:00,32.11,32.24,32.08,32.24,211600.0,18.7281,18.8039,18.7106,18.8039,211600.0
2009-06-30 10:50:00,32.24,32.24,32.19,32.2,77200.0,18.8039,18.8039,18.7748,18.7806,77200.0
2009-06-30 10:55:00,32.2,32.26,32.17,32.23,125700.0,18.7806,18.8156,18.7631,18.7981,125700.0
2009-06-30 11:00:00,32.23,32.29,32.22,32.26,168000.0,18.7981,18.8331,18.7923,18.8156,168000.0
2009-06-30 11:05:00,32.26,32.28,32.2,32.24,118000.0,18.8156,18.8273,18.7806,18.8039,118000.0
2009-06-30 11:10:00,32.23,32.28,32.19,32.26,129700.0,18.7981,18.8273,18.7748,18.8156,129700.0
2009-06-30 11:15:00,32.25,32.34,32.23,32.33,92700.0,18.8098,18.8622,18.7981,18.8564,92700.0
2009-06-30 11:20:00,32.34,32.38,32.33,32.38,152700.0,18.8622,18.8856,18.8564,18.8856,152700.0
2009-06-30 11:25:00,32.38,32.4,32.35,32.38,172400.0,18.8856,18.8972,18.8681,18.8856,172400.0
2009-06-30 11:30:00,32.38,32.4,32.32,32.34,180700.0,18.8856,18.8972,18.8506,18.8622,180700.0
2009-06-30 11:35:00,32.33,32.35,32.24,32.3,139900.0,18.8564,18.8681,18.8039,18.8389,139900.0
2009-06-30 11:40:00,32.31,32.4,32.31,32.35,199600.0,18.8448,18.8972,18.8448,18.8681,199600.0
2009-06-30 11:45:00,32.34,32.42,32.33,32.42,138700.0,18.8622,18.9089,18.8564,18.9089,138700.0
2009-06-30 11:50:00,32.42,32.42,32.33,32.33,191200.0,18.9089,18.9089,18.8564,18.8564,191200.0
2009-06-30 11:55:00,32.33,32.41,32.32,32.37,144300.0,18.8564,18.9031,18.8506,18.8797,144300.0
2009-06-30 12:00:00,32.37,32.37,32.32,32.35,115600.0,18.8797,18.8797,18.8506,18.8681,115600.0
2009-06-30 12:05:00,32.36,32.36,32.32,32.33,37400.0,18.8739,18.8739,18.8506,18.8564,37400.0
2009-06-30 12:10:00,32.33,32.39,32.33,32.37,115000.0,18.8564,18.8914,18.8564,18.8797,115000.0
2009-06-30 12:15:00,32.38,32.38,32.34,32.36,105000.0,18.8856,18.8856,18.8622,18.8739,105000.0
2009-06-30 12:20:00,32.36,32.36,32.3,32.3,70200.0,18.8739,18.8739,18.8389,18.8389,70200.0
2009-06-30 12:25:00,32.3,32.42,32.3,32.41,98300.0,18.8389,18.9089,18.8389,18.9031,98300.0
2009-06-30 12:30:00,32.41,32.45,32.4,32.42,139300.0,18.9031,18.9264,18.8972,18.9089,139300.0
2009-06-30 12:35:00,32.41,32.42,32.33,32.37,124400.0,18.9031,18.9089,18.8564,18.8797,124400.0
2009-06-30 12:40:00,32.37,32.4,32.35,32.39,81600.0,18.8797,18.8972,18.8681,18.8914,81600.0
2009-06-30 12:45:00,32.39,32.43,32.38,32.39,73400.0,18.8914,18.9147,18.8856,18.8914,73400.0
2009-06-30 12:50:00,32.39,32.41,32.37,32.38,36800.0,18.8914,18.9031,18.8797,18.8856,36800.0
2009-06-30 12:55:00,32.39,32.41,32.38,32.41,51500.0,18.8914,18.9031,18.8856,18.9031,51500.0
2009-06-30 13:00:00,32.41,32.41,32.37,32.37,74000.0,18.9031,18.9031,18.8797,18.8797,74000.0
2009-06-30 13:05:00,32.37,32.4,32.35,32.4,258100.0,18.8797,18.8972,18.8681,18.8972,258100.0
2009-06-30 13:10:00,32.37,32.38,32.34,32.35,19800.0,18.8797,18.8856,18.8622,18.8681,19800.0
2009-06-30 13:15:00,32.35,32.35,32.25,32.25,51900.0,18.8681,18.8681,18.8098,18.8098,51900.0
2009-06-30 13:20:00,32.24,32.32,32.23,32.31,92100.0,18.8039,18.8506,18.7981,18.8448,92100.0
2009-06-30 13:25:00,32.31,32.33,32.29,32.29,49900.0,18.8448,18.8564,18.8331,18.8331,49900.0
2009-06-30 13:30:00,32.29,32.31,32.28,32.28,47900.0,18.8331,18.8448,18.8273,18.8273,47900.0
2009-06-30 13:35:00,32.28,32.29,32.25,32.26,94200.0,18.8273,18.8331,18.8098,18.8156,94200.0
2009-06-30 13:40:00,32.26,32.32,32.26,32.31,63200.0,18.8156,18.8506,18.8156,18.8448,63200.0
2009-06-30 13:45:00,32.32,32.33,32.26,32.26,47300.0,18.8506,18.8564,18.8156,18.8156,47300.0
2009-06-30 13:50:00,32.27,32.28,32.23,32.25,82000.0,18.8214,18.8273,18.7981,18.8098,82000.0
2009-06-30 13:55:00,32.24,32.26,32.23,32.25,62900.0,18.8039,18.8156,18.7981,18.8098,62900.0
2009-06-30 14:00:00,32.25,32.27,32.21,32.26,93200.0,18.8098,18.8214,18.7864,18.8156,93200.0
2009-06-30 14:05:00,32.26,32.29,32.22,32.22,125600.0,18.8156,18.8331,18.7923,18.7923,125600.0
2009-06-30 14:10:00,32.22,32.3,32.22,32.27,133000.0,18.7923,18.8389,18.7923,18.8214,133000.0
2009-06-30 14:15:00,32.27,32.3,32.27,32.28,85000.0,18.8214,18.8389,18.8214,18.8273,85000.0
2009-06-30 14:20:00,32.29,32.32,32.27,32.32,94600.0,18.8331,18.8506,18.8214,18.8506,94600.0
2009-06-30 14:25:00,32.32,32.36,32.31,32.35,140200.0,18.8506,18.8739,18.8448,18.8681,140200.0
2009-06-30 14:30:00,32.35,32.36,32.29,32.35,147400.0,18.8681,18.8739,18.8331,18.8681,147400.0
2009-06-30 14:35:00,32.34,32.42,32.33,32.42,252200.0,18.8622,18.9089,18.8564,18.9089,252200.0
2009-06-30 14:40:00,32.42,32.43,32.38,32.4,194300.0,18.9089,18.9147,18.8856,18.8972,194300.0
2009-06-30 14:45:00,32.41,32.44,32.36,32.37,257600.0,18.9031,18.9206,18.8739,18.8797,257600.0
2009-06-30 14:50:00,32.39,32.43,32.38,32.43,191100.0,18.8914,18.9147,18.8856,18.9147,191100.0
2009-06-30 14:55:00,32.42,32.45,32.38,32.38,102300.0,18.9089,18.9264,18.8856,18.8856,102300.0
2009-06-30 15:00:00,32.38,32.41,32.29,32.33,196500.0,18.8856,18.9031,18.8331,18.8564,196500.0
2009-06-30 15:05:00,32.33,32.37,32.31,32.36,147000.0,18.8564,18.8797,18.8448,18.8739,147000.0
2009-06-30 15:10:00,32.36,32.44,32.35,32.38,248400.0,18.8739,18.9206,18.8681,18.8856,248400.0
2009-06-30 15:15:00,32.39,32.43,32.37,32.4,163000.0,18.8914,18.9147,18.8797,18.8972,163000.0
2009-06-30 15:20:00,32.39,32.54,32.39,32.51,450300.0,18.8914,18.9789,18.8914,18.9614,450300.0
2009-06-30 15:25:00,32.51,32.55,32.49,32.52,352100.0,18.9614,18.9847,18.9497,18.9672,352100.0
2009-06-30 15:30:00,32.53,32.61,32.51,32.57,483900.0,18.9731,19.0197,18.9614,18.9964,483900.0
2009-06-30 15:35:00,32.58,32.58,32.51,32.51,447400.0,19.0022,19.0022,18.9614,18.9614,447400.0
2009-06-30 15:40:00,32.52,32.56,32.5,32.55,457700.0,18.9672,18.9906,18.9556,18.9847,457700.0
2009-06-30 15:45:00,32.55,32.58,32.52,32.55,351800.0,18.9847,19.0022,18.9672,18.9847,351800.0
2009-06-30 15:50:00,32.55,32.56,32.42,32.44,618100.0,18.9847,18.9906,18.9089,18.9206,618100.0
2009-06-30 15:55:00,32.44,32.48,32.39,32.4,1765000.0,18.9206,18.9439,18.8914,18.8972,1765000.0
2009-06-30 16:00:00,32.4,32.46,32.34,32.39,163500.0,18.8972,18.9322,18.8622,18.8914,163500.0
2009-06-30 16:05:00,32.44,32.44,32.44,32.44,80700.0,18.9206,18.9206,18.9206,18.9206,80700.0
2009-06-30 16:10:00,32.44,32.44,32.44,32.44,0.0,18.9206,18.9206,18.9206,18.9206,0.0
2009-07-01 09:30:00,32.54,32.72,32.52,32.65,334300.0,18.9789,19.0839,18.9672,19.0431,334300.0
2009-07-01 09:35:00,32.64,32.74,32.63,32.7,300100.0,19.0372,19.0955,19.0314,19.0722,300100.0
2009-07-01 09:40:00,32.7,32.75,32.65,32.73,319900.0,19.0722,19.1014,19.0431,19.0897,319900.0
2009-07-01 09:45:00,32.73,32.78,32.7,32.75,298100.0,19.0897,19.1189,19.0722,19.1014,298100.0
2009-07-01 09:50:00,32.74,32.85,32.74,32.8,369600.0,19.0955,19.1597,19.0955,19.1305,369600.0
2009-07-01 09:55:00,32.8,32.84,32.79,32.8,259700.0,19.1305,19.1539,19.1247,19.1305,259700.0
2009-07-01 10:00:00,32.82,32.85,32.68,32.75,906300.0,19.1422,19.1597,19.0606,19.1014,906300.0
2009-07-01 10:05:00,32.76,32.85,32.75,32.83,195800.0,19.1072,19.1597,19.1014,19.148,195800.0
2009-07-01 10:10:00,32.83,32.85,32.76,32.81,183100.0,19.148,19.1597,19.1072,19.1364,183100.0
2009-07-01 10:15:00,32.8,32.89,32.8,32.85,380300.0,19.1305,19.183,19.1305,19.1597,380300.0
2009-07-01 10:20:00,32.87,32.92,32.84,32.9,247900.0,19.1714,19.2005,19.1539,19.1889,247900.0
2009-07-01 10:25:00,32.89,32.94,32.83,32.9,568900.0,19.183,19.2122,19.148,19.1889,568900.0
2009-07-01 10:30:00,32.89,32.97,32.89,32.95,187600.0,19.183,19.2297,19.183,19.218,187600.0
2009-07-01 10:35:00,32.95,32.96,32.87,32.89,94200.0,19.218,19.2239,19.1714,19.183,94200.0
2009-07-01 10:40:00,32.89,32.93,32.88,32.88,67700.0,19.183,19.2064,19.1772,19.1772,67700.0
2009-07-01 10:45:00,32.88,32.92,32.87,32.88,149100.0,19.1772,19.2005,19.1714,19.1772,149100.0
2009-07-01 10:50:00,32.88,32.91,32.87,32.87,129400.0,19.1772,19.1947,19.1714,19.1714,129400.0
2009-07-01 10:55:00,32.88,32.91,32.88,32.9,64100.0,19.1772,19.1947,19.1772,19.1889,64100.0
2009-07-01 11:00:00,32.9,32.93,32.88,32.9,94900.0,19.1889,19.2064,19.1772,19.1889,94900.0
2009-07-01 11:05:00,32.91,32.92,32.87,32.9,83300.0,19.1947,19.2005,19.1714,19.1889,83300.0
2009-07-01 11:10:00,32.88,32.92,32.88,32.91,89500.0,19.1772,19.2005,19.1772,19.1947,89500.0
2009-07-01 11:15:00,32.92,32.94,32.89,32.91,150700.0,19.2005,19.2122,19.183,19.1947,150700.0
2009-07-01 11:20:00,32.91,32.91,32.85,32.87,76800.0,19.1947,19.1947,19.1597,19.1714,76800.0
2009-07-01 11:25:00,32.87,32.9,32.85,32.87,131500.0,19.1714,19.1889,19.1597,19.1714,131500.0
2009-07-01 11:30:00,32.87,32.92,32.86,32.9,131800.0,19.1714,19.2005,19.1655,19.1889,131800.0
2009-07-01 11:35:00,32.9,32.94,32.9,32.94,124400.0,19.1889,19.2122,19.1889,19.2122,124400.0
2009-07-01 11:40:00,32.92,32.92,32.86,32.92,428900.0,19.2005,19.2005,19.1655,19.2005,428900.0
2009-07-01 11:45:00,32.92,32.94,32.91,32.93,421900.0,19.2005,19.2122,19.1947,19.2064,421900.0
2009-07-01 11:50:00,32.94,32.97,32.93,32.97,260200.0,19.2122,19.2297,19.2064,19.2297,260200.0
2009-07-01 11:55:00,32.97,33.05,32.97,33.01,271900.0,19.2297,19.2764,19.2297,19.253,271900.0
2009-07-01 12:00:00,33.01,33.03,32.94,33.02,115300.0,19.253,19.2647,19.2122,19.2589,115300.0
2009-07-01 12:05:00,33.02,33.03,32.94,32.94,84900.0,19.2589,19.2647,19.2122,19.2122,84900.0
2009-07-01 12:10:00,32.94,32.96,32.86,32.9,71400.0,19.2122,19.2239,19.1655,19.1889,71400.0
2009-07-01 12:15:00,32.9,32.93,32.89,32.92,53500.0,19.1889,19.2064,19.183,19.2005,53500.0
2009-07-01 12:20:00,32.92,32.94,32.92,32.92,36700.0,19.2005,19.2122,19.2005,19.2005,36700.0
2009-07-01 12:25:00,32.93,32.95,32.92,32.93,32700.0,19.2064,19.218,19.2005,19.2064,32700.0
2009-07-01 12:30:00,32.92,32.93,32.88,32.9,34500.0,19.2005,19.2064,19.1772,19.1889,34500.0
2009-07-01 12:35:00,32.89,32.9,32.87,32.88,37300.0,19.183,19.1889,19.1714,19.1772,37300.0
2009-07-01 12:40:00,32.88,32.9,32.87,32.9,27300.0,19.1772,19.1889,19.1714,19.1889,27300.0
2009-07-01 12:45:00,32.9,32.9,32.87,32.88,20000.0,19.1889,19.1889,19.1714,19.1772,20000.0
2009-07-01 12:50:00,32.89,32.9,32.84,32.85,36600.0,19.183,19.1889,19.1539,19.1597,36600.0
2009-07-01 12:55:00,32.84,32.85,32.78,32.79,46400.0,19.1539,19.1597,19.1189,19.1247,46400.0
2009-07-01 13:00:00,32.79,32.83,32.78,32.83,133700.0,19.1247,19.148,19.1189,19.148,133700.0
2009-07-01 13:05:00,32.82,32.84,32.81,32.83,42700.0,19.1422,19.1539,19.1364,19.148,42700.0
2009-07-01 13:10:00,32.83,32.85,32.82,32.84,38400.0,19.148,19.1597,19.1422,19.1539,38400.0
2009-07-01 13:15:00,32.83,32.83,32.78,32.78,31100.0,19.148,19.148,19.1189,19.1189,31100.0
2009-07-01 13:20:00,32.78,32.8,32.76,32.78,55300.0,19.1189,19.1305,19.1072,19.1189,55300.0
2009-07-01 13:25:00,32.78,32.83,32.73,32.82,126900.0,19.1189,19.148,19.0897,19.1422,126900.0
2009-07-01 13:30:00,32.82,32.82,32.78,32.78,93700.0,19.1422,19.1422,19.1189,19.1189,93700.0
2009-07-01 13:35:00,32.78,32.81,32.77,32.79,56200.0,19.1189,19.1364,19.113,19.1247,56200.0
2009-07-01 13:40:00,32.78,32.81,32.76,32.8,164000.0,19.1189,19.1364,19.1072,19.1305,164000.0
2009-07-01 13:45:00,32.8,32.83,32.8,32.83,47500.0,19.1305,19.148,19.1305,19.148,47500.0
2009-07-01 13:50:00,32.83,32.87,32.83,32.87,53800.0,19.148,19.1714,19.148,19.1714,53800.0
2009-07-01 13:55:00,32.86,32.9,32.86,32.9,86100.0,19.1655,19.1889,19.1655,19.1889,86100.0
2009-07-01 14:00:00,32.89,32.93,32.85,32.89,172100.0,19.183,19.2064,19.1597,19.183,172100.0
2009-07-01 14:05:00,32.89,32.9,32.81,32.83,55600.0,19.183,19.1889,19.1364,19.148,55600.0
2009-07-01 14:10:00,32.83,32.85,32.79,32.83,72000.0,19.148,19.1597,19.1247,19.148,72000.0
2009-07-01 14:15:00,32.83,32.84,32.81,32.83,76300.0,19.148,19.1539,19.1364,19.148,76300.0
2009-07-01 14:20:00,32.83,32.88,32.82,32.84,88700.0,19.148,19.1772,19.1422,19.1539,88700.0
2009-07-01 14:25:00,32.84,32.85,32.83,32.84,52000.0,19.1539,19.1597,19.148,19.1539,52000.0
2009-07-01 14:30:00,32.85,32.86,32.79,32.83,129500.0,19.1597,19.1655,19.1247,19.148,129500.0
2009-07-01 14:35:00,32.82,32.87,32.82,32.87,77900.0,19.1422,19.1714,19.1422,19.1714,77900.0
2009-07-01 14:40:00,32.88,32.88,32.85,32.87,55600.0,19.1772,19.1772,19.1597,19.1714,55600.0
2009-07-01 14:45:00,32.88,32.9,32.85,32.86,104700.0,19.1772,19.1889,19.1597,19.1655,104700.0
2009-07-01 14:50:00,32.87,32.88,32.83,32.83,144800.0,19.1714,19.1772,19.148,19.148,144800.0
2009-07-01 14:55:00,32.83,32.85,32.82,32.85,96200.0,19.148,19.1597,19.1422,19.1597,96200.0
2009-07-01 15:00:00,32.85,32.87,32.83,32.85,115300.0,19.1597,19.1714,19.148,19.1597,115300.0
2009-07-01 15:05:00,32.85,32.88,32.84,32.86,74300.0,19.1597,19.1772,19.1539,19.1655,74300.0
2009-07-01 15:10:00,32.86,32.89,32.83,32.89,132600.0,19.1655,19.183,19.148,19.183,132600.0
2009-07-01 15:15:00,32.9,32.92,32.86,32.89,157600.0,19.1889,19.2005,19.1655,19.183,157600.0
2009-07-01 15:20:00,32.89,32.96,32.88,32.88,112800.0,19.183,19.2239,19.1772,19.1772,112800.0
2009-07-01 15:25:00,32.88,32.9,32.78,32.82,316400.0,19.1772,19.1889,19.1189,19.1422,316400.0
2009-07-01 15:30:00,32.82,32.88,32.79,32.88,150500.0,19.1422,19.1772,19.1247,19.1772,150500.0
2009-07-01 15:35:00,32.88,32.91,32.86,32.89,150100.0,19.1772,19.1947,19.1655,19.183,150100.0
2009-07-01 15:40:00,32.89,32.94,32.81,32.83,270200.0,19.183,19.2122,19.1364,19.148,270200.0
2009-07-01 15:45:00,32.83,32.84,32.78,32.78,277500.0,19.148,19.1539,19.1189,19.1189,277500.0
2009-07-01 15:50:00,32.78,32.85,32.76,32.78,568800.0,19.1189,19.1597,19.1072,19.1189,568800.0
2009-07-01 15:55:00,32.78,32.8,32.73,32.75,1091800.0,19.1189,19.1305,19.0897,19.1014,1091800.0
2009-07-02 09:30:00,32.3,32.31,32.04,32.09,602900.0,18.8389,18.8448,18.6873,18.7164,602900.0
2009-07-02 09:35:00,32.08,32.19,32.05,32.16,438100.0,18.7106,18.7748,18.6931,18.7573,438100.0
2009-07-02 09:40:00,32.15,32.27,32.08,32.25,318700.0,18.7514,18.8214,18.7106,18.8098,318700.0
2009-07-02 09:45:00,32.26,32.3,32.17,32.29,289300.0,18.8156,18.8389,18.7631,18.8331,289300.0
2009-07-02 09:50:00,32.29,32.29,32.18,32.2,309900.0,18.8331,18.8331,18.7689,18.7806,309900.0
2009-07-02 09:55:00,32.21,32.28,32.19,32.23,160700.0,18.7864,18.8273,18.7748,18.7981,160700.0
2009-07-02 10:00:00,32.23,32.26,32.18,32.22,403800.0,18.7981,18.8156,18.7689,18.7923,403800.0
2009-07-02 10:05:00,32.22,32.24,32.08,32.12,486800.0,18.7923,18.8039,18.7106,18.7339,486800.0
2009-07-02 10:10:00,32.12,32.12,32.08,32.11,300300.0,18.7339,18.7339,18.7106,18.7281,300300.0
2009-07-02 10:15:00,32.11,32.13,32.09,32.09,379500.0,18.7281,18.7398,18.7164,18.7164,379500.0
2009-07-02 10:20:00,32.1,32.12,32.07,32.11,325500.0,18.7223,18.7339,18.7048,18.7281,325500.0
2009-07-02 10:25:00,32.11,32.12,32.07,32.08,158400.0,18.7281,18.7339,18.7048,18.7106,158400.0
2009-07-02 10:30:00,32.07,32.07,32.0,32.05,292900.0,18.7048,18.7048,18.6639,18.6931,292900.0
2009-07-02 10:35:00,32.06,32.08,32.01,32.02,164300.0,18.6989,18.7106,18.6698,18.6756,164300.0
2009-07-02 10:40:00,32.02,32.02,31.94,31.95,508000.0,18.6756,18.6756,18.6289,18.6348,508000.0
2009-07-02 10:45:00,31.95,32.01,31.92,32.0,421700.0,18.6348,18.6698,18.6173,18.6639,421700.0
2009-07-02 10:50:00,32.0,32.05,32.0,32.05,115200.0,18.6639,18.6931,18.6639,18.6931,115200.0
2009-07-02 10:55:00,32.05,32.06,31.99,32.0,128600.0,18.6931,18.6989,18.6581,18.6639,128600.0
2009-07-02 11:00:00,31.99,32.0,31.95,31.97,107800.0,18.6581,18.6639,18.6348,18.6464,107800.0
2009-07-02 11:05:00,31.97,31.97,31.95,31.96,50000.0,18.6464,18.6464,18.6348,18.6406,50000.0
2009-07-02 11:10:00,31.97,31.97,31.94,31.97,57500.0,18.6464,18.6464,18.6289,18.6464,57500.0
2009-07-02 11:15:00,31.97,31.97,31.91,31.91,74200.0,18.6464,18.6464,18.6115,18.6115,74200.0
2009-07-02 11:20:00,31.91,31.94,31.88,31.88,205600.0,18.6115,18.6289,18.594,18.594,205600.0
2009-07-02 11:25:00,31.88,31.91,31.86,31.88,89300.0,18.594,18.6115,18.5823,18.594,89300.0
2009-07-02 11:30:00,31.88,31.89,31.85,31.88,130900.0,18.594,18.5998,18.5765,18.594,130900.0
2009-07-02 11:35:00,31.89,31.89,31.84,31.87,147400.0,18.5998,18.5998,18.5706,18.5881,147400.0
2009-07-02 11:40:00,31.87,31.87,31.83,31.84,171200.0,18.5881,18.5881,18.5648,18.5706,171200.0
2009-07-02 11:45:00,31.84,31.88,31.81,31.88,477300.0,18.5706,18.594,18.5531,18.594,477300.0
2009-07-02 11:50:00,31.88,31.9,31.82,31.83,179900.0,18.594,18.6056,18.559,18.5648,179900.0
2009-07-02 11:55:00,31.84,31.84,31.8,31.81,61600.0,18.5706,18.5706,18.5473,18.5531,61600.0
2009-07-02 12:00:00,31.81,31.82,31.78,31.79,99500.0,18.5531,18.559,18.5356,18.5415,99500.0
2009-07-02 12:05:00,31.79,31.79,31.73,31.75,201900.0,18.5415,18.5415,18.5065,18.5181,201900.0
2009-07-02 12:10:00,31.76,31.77,31.74,31.75,148500.0,18.524,18.5298,18.5123,18.5181,148500.0
2009-07-02 12:15:00,31.74,31.75,31.72,31.73,136500.0,18.5123,18.5181,18.5006,18.5065,136500.0
2009-07-02 12:20:00,31.73,31.75,31.7,31.7,157500.0,18.5065,18.5181,18.489,18.489,157500.0
2009-07-02 12:25:00,31.7,31.72,31.6,31.61,104000.0,18.489,18.5006,18.4306,18.4365,104000.0
2009-07-02 12:30:00,31.61,31.61,31.59,31.59,129500.0,18.4365,18.4365,18.4248,18.4248,129500.0
2009-07-02 12:35:00,31.6,31.61,31.58,31.6,46000.0,18.4306,18.4365,18.419,18.4306,46000.0
2009-07-02 12:40:00,31.6,31.6,31.55,31.56,53900.0,18.4306,18.4306,18.4015,18.4073,53900.0
2009-07-02 12:45:00,31.56,31.61,31.55,31.57,93300.0,18.4073,18.4365,18.4015,18.4131,93300.0
2009-07-02 12:50:00,31.57,31.59,31.54,31.55,243500.0,18.4131,18.4248,18.3957,18.4015,243500.0
2009-07-02 12:55:00,31.55,31.55,31.54,31.55,21500.0,18.4015,18.4015,18.3957,18.4015,21500.0
2009-07-02 13:00:00,31.55,31.56,31.54,31.55,38100.0,18.4015,18.4073,18.3957,18.4015,38100.0
2009-07-02 13:05:00,31.55,31.56,31.52,31.53,69000.0,18.4015,18.4073,18.384,18.3898,69000.0
2009-07-02 13:10:00,31.52,31.53,31.5,31.5,186900.0,18.384,18.3898,18.3723,18.3723,186900.0
2009-07-02 13:15:00,31.5,31.52,31.49,31.51,120400.0,18.3723,18.384,18.3665,18.3782,120400.0
2009-07-02 13:20:00,31.51,31.51,31.46,31.48,223000.0,18.3782,18.3782,18.349,18.3607,223000.0
2009-07-02 13:25:00,31.47,31.49,31.47,31.48,281700.0,18.3548,18.3665,18.3548,18.3607,281700.0
2009-07-02 13:30:00,31.48,31.49,31.46,31.48,277100.0,18.3607,18.3665,18.349,18.3607,277100.0
2009-07-02 13:35:00,31.49,31.49,31.45,31.48,297600.0,18.3665,18.3665,18.3432,18.3607,297600.0
2009-07-02 13:40:00,31.48,31.6,31.48,31.58,304400.0,18.3607,18.4306,18.3607,18.419,304400.0
2009-07-02 13:45:00,31.57,31.62,31.57,31.62,88000.0,18.4131,18.4423,18.4131,18.4423,88000.0
2009-07-02 13:50:00,31.62,31.66,31.57,31.65,187600.0,18.4423,18.4656,18.4131,18.4598,187600.0
2009-07-02 13:55:00,31.65,31.66,31.62,31.65,61300.0,18.4598,18.4656,18.4423,18.4598,61300.0
2009-07-02 14:00:00,31.64,31.67,31.6,31.67,43200.0,18.454,18.4715,18.4306,18.4715,43200.0
2009-07-02 14:05:00,31.67,31.67,31.66,31.67,22900.0,18.4715,18.4715,18.4656,18.4715,22900.0
2009-07-02 14:10:00,31.66,31.67,31.62,31.66,147800.0,18.4656,18.4715,18.4423,18.4656,147800.0
2009-07-02 14:15:00,31.65,31.65,31.62,31.63,62900.0,18.4598,18.4598,18.4423,18.4481,62900.0
2009-07-02 14:20:00,31.63,31.65,31.61,31.64,48700.0,18.4481,18.4598,18.4365,18.454,48700.0
2009-07-02 14:25:00,31.65,31.66,31.62,31.65,84100.0,18.4598,18.4656,18.4423,18.4598,84100.0
2009-07-02 14:30:00,31.65,31.66,31.61,31.64,135200.0,18.4598,18.4656,18.4365,18.454,135200.0
2009-07-02 14:35:00,31.64,31.69,31.64,31.68,85300.0,18.454,18.4831,18.454,18.4773,85300.0
2009-07-02 14:40:00,31.68,31.69,31.66,31.66,66800.0,18.4773,18.4831,18.4656,18.4656,66800.0
2009-07-02 14:45:00,31.66,31.68,31.65,31.66,98200.0,18.4656,18.4773,18.4598,18.4656,98200.0
2009-07-02 14:50:00,31.66,31.68,31.65,31.67,91700.0,18.4656,18.4773,18.4598,18.4715,91700.0
2009-07-02 14:55:00,31.68,31.69,31.67,31.68,63100.0,18.4773,18.4831,18.4715,18.4773,63100.0
2009-07-02 15:00:00,31.68,31.69,31.63,31.63,105700.0,18.4773,18.4831,18.4481,18.4481,105700.0
2009-07-02 15:05:00,31.64,31.65,31.63,31.64,82100.0,18.454,18.4598,18.4481,18.454,82100.0
2009-07-02 15:10:00,31.64,31.65,31.6,31.61,163800.0,18.454,18.4598,18.4306,18.4365,163800.0
2009-07-02 15:15:00,31.61,31.61,31.55,31.55,114000.0,18.4365,18.4365,18.4015,18.4015,114000.0
2009-07-02 15:20:00,31.54,31.56,31.41,31.44,405400.0,18.3957,18.4073,18.3198,18.3373,405400.0
2009-07-02 15:25:00,31.45,31.46,31.39,31.41,451500.0,18.3432,18.349,18.3082,18.3198,451500.0
2009-07-02 15:30:00,31.4,31.41,31.34,31.35,526800.0,18.314,18.3198,18.279,18.2848,526800.0
2009-07-02 15:35:00,31.35,31.42,31.35,31.41,564200.0,18.2848,18.3257,18.2848,18.3198,564200.0
2009-07-02 15:40:00,31.41,31.41,31.33,31.37,349000.0,18.3198,18.3198,18.2732,18.2965,349000.0
2009-07-02 15:45:00,31.37,31.45,31.36,31.4,355700.0,18.2965,18.3432,18.2907,18.314,355700.0
2009-07-02 15:50:00,31.39,31.4,31.32,31.33,415400.0,18.3082,18.314,18.2673,18.2732,415400.0
2009-07-02 15:55:00,31.33,31.33,31.19,31.22,5417900.0,18.2732,18.2732,18.1915,18.209,5417900.0
2009-07-06 09:30:00,30.94,31.2,30.9,31.11,765200.0,18.0457,18.1973,18.0224,18.1449,765200.0
2009-07-06 09:35:00,31.11,31.17,31.06,31.09,459600.0,18.1449,18.1798,18.1157,18.1332,459600.0
2009-07-06 09:40:00,31.09,31.33,31.07,31.21,750300.0,18.1332,18.2732,18.1215,18.2032,750300.0
2009-07-06 09:45:00,31.22,31.34,31.18,31.33,278400.0,18.209,18.279,18.1857,18.2732,278400.0
2009-07-06 09:50:00,31.34,31.34,31.06,31.07,373400.0,18.279,18.279,18.1157,18.1215,373400.0
2009-07-06 09:55:00,31.07,31.13,31.05,31.08,179800.0,18.1215,18.1565,18.1099,18.1274,179800.0
2009-07-06 10:00:00,31.11,31.29,31.07,31.14,644400.0,18.1449,18.2498,18.1215,18.1624,644400.0
2009-07-06 10:05:00,31.15,31.19,30.96,30.96,529600.0,18.1682,18.1915,18.0574,18.0574,529600.0
2009-07-06 10:10:00,30.96,30.97,30.88,30.95,706700.0,18.0574,18.0632,18.0107,18.0515,706700.0
2009-07-06 10:15:00,30.96,30.99,30.9,30.91,423400.0,18.0574,18.0749,18.0224,18.0282,423400.0
2009-07-06 10:20:00,30.91,30.92,30.83,30.86,521800.0,18.0282,18.034,17.9815,17.999,521800.0
2009-07-06 10:25:00,30.86,30.88,30.8,30.83,239700.0,17.999,18.0107,17.964,17.9815,239700.0
2009-07-06 10:30:00,30.82,30.83,30.75,30.77,452800.0,17.9757,17.9815,17.9349,17.9465,452800.0
2009-07-06 10:35:00,30.76,30.77,30.74,30.74,585800.0,17.9407,17.9465,17.9291,17.9291,585800.0
2009-07-06 10:40:00,30.75,30.78,30.69,30.78,447700.0,17.9349,17.9524,17.8999,17.9524,447700.0
2009-07-06 10:45:00,30.79,30.91,30.78,30.87,311100.0,17.9582,18.0282,17.9524,18.0049,311100.0
2009-07-06 10:50:00,30.87,30.9,30.84,30.87,96100.0,18.0049,18.0224,17.9874,18.0049,96100.0
2009-07-06 10:55:00,30.87,30.94,30.85,30.93,107200.0,18.0049,18.0457,17.9932,18.0399,107200.0
2009-07-06 11:00:00,30.93,30.98,30.92,30.98,87800.0,18.0399,18.069,18.034,18.069,87800.0
2009-07-06 11:05:00,30.96,30.99,30.9,30.91,128600.0,18.0574,18.0749,18.0224,18.0282,128600.0
2009-07-06 11:10:00,30.91,31.03,30.9,30.99,162600.0,18.0282,18.0982,18.0224,18.0749,162600.0
2009-07-06 11:15:00,31.0,31.02,30.96,31.02,95500.0,18.0807,18.0924,18.0574,18.0924,95500.0
2009-07-06 11:20:00,31.02,31.13,31.02,31.1,121700.0,18.0924,18.1565,18.0924,18.139,121700.0
2009-07-06 11:25:00,31.09,31.1,31.04,31.05,73200.0,18.1332,18.139,18.104,18.1099,73200.0
2009-07-06 11:30:00,31.05,31.08,31.01,31.08,72200.0,18.1099,18.1274,18.0865,18.1274,72200.0
2009-07-06 11:35:00,31.07,31.14,31.06,31.14,129400.0,18.1215,18.1624,18.1157,18.1624,129400.0
2009-07-06 11:40:00,31.14,31.15,31.11,31.13,57100.0,18.1624,18.1682,18.1449,18.1565,57100.0
2009-07-06 11:45:00,31.13,31.27,31.13,31.27,257100.0,18.1565,18.2382,18.1565,18.2382,257100.0
2009-07-06 11:50:00,31.26,31.32,31.25,31.26,161800.0,18.2323,18.2673,18.2265,18.2323,161800.0
2009-07-06 11:55:00,31.25,31.26,31.11,31.13,144700.0,18.2265,18.2323,18.1449,18.1565,144700.0
2009-07-06 12:00:00,31.13,31.17,31.13,31.17,94500.0,18.1565,18.1798,18.1565,18.1798,94500.0
2009-07-06 12:05:00,31.16,31.21,31.15,31.19,50800.0,18.174,18.2032,18.1682,18.1915,50800.0
2009-07-06 12:10:00,31.19,31.21,31.18,31.18,91300.0,18.1915,18.2032,18.1857,18.1857,91300.0
2009-07-06 12:15:00,31.19,31.22,31.18,31.21,13600.0,18.1915,18.209,18.1857,18.2032,13600.0
2009-07-06 12:20:00,31.22,31.27,31.22,31.27,65800.0,18.209,18.2382,18.209,18.2382,65800.0
2009-07-06 12:25:00,31.27,31.27,31.19,31.2,41600.0,18.2382,18.2382,18.1915,18.1973,41600.0
2009-07-06 12:30:00,31.2,31.22,31.18,31.21,64300.0,18.1973,18.209,18.1857,18.2032,64300.0
2009-07-06 12:35:00,31.21,31.22,31.19,31.19,53800.0,18.2032,18.209,18.1915,18.1915,53800.0
2009-07-06 12:40:00,31.19,31.2,31.16,31.17,85500.0,18.1915,18.1973,18.174,18.1798,85500.0
2009-07-06 12:45:00,31.18,31.22,31.17,31.22,43400.0,18.1857,18.209,18.1798,18.209,43400.0
2009-07-06 12:50:00,31.21,31.27,31.21,31.26,79200.0,18.2032,18.2382,18.2032,18.2323,79200.0
2009-07-06 12:55:00,31.26,31.3,31.25,31.25,85800.0,18.2323,18.2557,18.2265,18.2265,85800.0
2009-07-06 13:00:00,31.25,31.27,31.21,31.23,161900.0,18.2265,18.2382,18.2032,18.2148,161900.0
2009-07-06 13:05:00,31.22,31.3,31.22,31.29,154200.0,18.209,18.2557,18.209,18.2498,154200.0
2009-07-06 13:10:00,31.29,31.3,31.27,31.3,54800.0,18.2498,18.2557,18.2382,18.2557,54800.0
2009-07-06 13:15:00,31.3,31.5,31.28,31.46,401300.0,18.2557,18.3723,18.244,18.349,401300.0
2009-07-06 13:20:00,31.47,31.58,31.45,31.57,217800.0,18.3548,18.419,18.3432,18.4131,217800.0
2009-07-06 13:25:00,31.58,31.64,31.49,31.49,287600.0,18.419,18.454,18.3665,18.3665,287600.0
2009-07-06 13:30:00,31.5,31.51,31.45,31.46,103500.0,18.3723,18.3782,18.3432,18.349,103500.0
2009-07-06 13:35:00,31.46,31.49,31.42,31.49,98300.0,18.349,18.3665,18.3257,18.3665,98300.0
2009-07-06 13:40:00,31.49,31.5,31.47,31.47,87200.0,18.3665,18.3723,18.3548,18.3548,87200.0
2009-07-06 13:45:00,31.48,31.5,31.43,31.43,176500.0,18.3607,18.3723,18.3315,18.3315,176500.0
2009-07-06 13:50:00,31.44,31.48,31.44,31.48,91700.0,18.3373,18.3607,18.3373,18.3607,91700.0
2009-07-06 13:55:00,31.48,31.49,31.43,31.43,68200.0,18.3607,18.3665,18.3315,18.3315,68200.0
2009-07-06 14:00:00,31.44,31.49,31.44,31.49,84000.0,18.3373,18.3665,18.3373,18.3665,84000.0
2009-07-06 14:05:00,31.49,31.57,31.49,31.54,78700.0,18.3665,18.4131,18.3665,18.3957,78700.0
2009-07-06 14:10:00,31.54,31.55,31.53,31.55,47100.0,18.3957,18.4015,18.3898,18.4015,47100.0
2009-07-06 14:15:00,31.55,31.58,31.47,31.47,129500.0,18.4015,18.419,18.3548,18.3548,129500.0
2009-07-06 14:20:00,31.47,31.48,31.36,31.4,113200.0,18.3548,18.3607,18.2907,18.314,113200.0
2009-07-06 14:25:00,31.4,31.43,31.4,31.43,41300.0,18.314,18.3315,18.314,18.3315,41300.0
2009-07-06 14:30:00,31.43,31.47,31.38,31.46,95300.0,18.3315,18.3548,18.3023,18.349,95300.0
2009-07-06 14:35:00,31.47,31.49,31.41,31.48,295700.0,18.3548,18.3665,18.3198,18.3607,295700.0
2009-07-06 14:40:00,31.49,31.49,31.38,31.41,132700.0,18.3665,18.3665,18.3023,18.3198,132700.0
2009-07-06 14:45:00,31.41,31.48,31.39,31.43,103900.0,18.3198,18.3607,18.3082,18.3315,103900.0
2009-07-06 14:50:00,31.43,31.45,31.33,31.36,124200.0,18.3315,18.3432,18.2732,18.2907,124200.0
2009-07-06 14:55:00,31.37,31.45,31.37,31.44,143700.0,18.2965,18.3432,18.2965,18.3373,143700.0
2009-07-06 15:00:00,31.44,31.62,31.44,31.55,311400.0,18.3373,18.4423,18.3373,18.4015,311400.0
2009-07-06 15:05:00,31.55,31.58,31.53,31.54,164200.0,18.4015,18.419,18.3898,18.3957,164200.0
2009-07-06 15:10:00,31.55,31.55,31.45,31.5,153700.0,18.4015,18.4015,18.3432,18.3723,153700.0
2009-07-06 15:15:00,31.5,31.55,31.48,31.5,117600.0,18.3723,18.4015,18.3607,18.3723,117600.0
2009-07-06 15:20:00,31.5,31.51,31.46,31.49,149700.0,18.3723,18.3782,18.349,18.3665,149700.0
2009-07-06 15:25:00,31.5,31.55,31.47,31.5,85200.0,18.3723,18.4015,18.3548,18.3723,85200.0
2009-07-06 15:30:00,31.5,31.5,31.37,31.42,367200.0,18.3723,18.3723,18.2965,18.3257,367200.0
2009-07-06 15:35:00,31.41,31.51,31.37,31.47,316500.0,18.3198,18.3782,18.2965,18.3548,316500.0
2009-07-06 15:40:00,31.46,31.64,31.45,31.61,308600.0,18.349,18.454,18.3432,18.4365,308600.0
2009-07-06 15:45:00,31.62,31.81,31.58,31.71,1044100.0,18.4423,18.5531,18.419,18.4948,1044100.0
2009-07-06 15:50:00,31.72,31.94,31.72,31.88,674400.0,18.5006,18.6289,18.5006,18.594,674400.0
2009-07-06 15:55:00,31.89,32.03,31.87,31.97,2239800.0,18.5998,18.6814,18.5881,18.6464,2239800.0
2009-07-07 09:30:00,31.86,31.9,31.71,31.76,541800.0,18.5823,18.6056,18.4948,18.524,541800.0
2009-07-07 09:35:00,31.76,31.78,31.59,31.59,362700.0,18.524,18.5356,18.4248,18.4248,362700.0
2009-07-07 09:40:00,31.59,31.7,31.56,31.65,295000.0,18.4248,18.489,18.4073,18.4598,295000.0
2009-07-07 09:45:00,31.63,31.72,31.61,31.71,199800.0,18.4481,18.5006,18.4365,18.4948,199800.0
2009-07-07 09:50:00,31.71,31.86,31.71,31.85,247500.0,18.4948,18.5823,18.4948,18.5765,247500.0
2009-07-07 09:55:00,31.85,31.86,31.72,31.74,269100.0,18.5765,18.5823,18.5006,18.5123,269100.0
2009-07-07 10:00:00,31.73,31.74,31.57,31.63,241400.0,18.5065,18.5123,18.4131,18.4481,241400.0
2009-07-07 10:05:00,31.63,31.65,31.59,31.63,158500.0,18.4481,18.4598,18.4248,18.4481,158500.0
2009-07-07 10:10:00,31.63,31.65,31.54,31.56,332200.0,18.4481,18.4598,18.3957,18.4073,332200.0
2009-07-07 10:15:00,31.57,31.59,31.52,31.56,192000.0,18.4131,18.4248,18.384,18.4073,192000.0
2009-07-07 10:20:00,31.57,31.64,31.51,31.53,268300.0,18.4131,18.454,18.3782,18.3898,268300.0
2009-07-07 10:25:00,31.52,31.58,31.49,31.58,212600.0,18.384,18.419,18.3665,18.419,212600.0
2009-07-07 10:30:00,31.57,31.57,31.49,31.52,214100.0,18.4131,18.4131,18.3665,18.384,214100.0
2009-07-07 10:35:00,31.51,31.52,31.43,31.5,203700.0,18.3782,18.384,18.3315,18.3723,203700.0
2009-07-07 10:40:00,31.5,31.61,31.5,31.6,172900.0,18.3723,18.4365,18.3723,18.4306,172900.0
2009-07-07 10:45:00,31.6,31.6,31.49,31.51,156400.0,18.4306,18.4306,18.3665,18.3782,156400.0
2009-07-07 10:50:00,31.51,31.52,31.46,31.51,134500.0,18.3782,18.384,18.349,18.3782,134500.0
2009-07-07 10:55:00,31.51,31.52,31.45,31.47,198300.0,18.3782,18.384,18.3432,18.3548,198300.0
2009-07-07 11:00:00,31.47,31.51,31.44,31.46,227800.0,18.3548,18.3782,18.3373,18.349,227800.0
2009-07-07 11:05:00,31.46,31.54,31.44,31.52,136300.0,18.349,18.3957,18.3373,18.384,136300.0
2009-07-07 11:10:00,31.52,31.54,31.51,31.52,90200.0,18.384,18.3957,18.3782,18.384,90200.0
2009-07-07 11:15:00,31.51,31.52,31.45,31.46,104600.0,18.3782,18.384,18.3432,18.349,104600.0
2009-07-07 11:20:00,31.45,31.47,31.45,31.45,61000.0,18.3432,18.3548,18.3432,18.3432,61000.0
2009-07-07 11:25:00,31.46,31.46,31.31,31.31,307500.0,18.349,18.349,18.2615,18.2615,307500.0
2009-07-07 11:30:00,31.3,31.38,31.3,31.38,208400.0,18.2557,18.3023,18.2557,18.3023,208400.0
2009-07-07 11:35:00,31.37,31.38,31.28,31.29,233900.0,18.2965,18.3023,18.244,18.2498,233900.0
2009-07-07 11:40:00,31.29,31.31,31.25,31.29,144600.0,18.2498,18.2615,18.2265,18.2498,144600.0
2009-07-07 11:45:00,31.28,31.35,31.27,31.33,86600.0,18.244,18.2848,18.2382,18.2732,86600.0
2009-07-07 11:50:00,31.33,31.39,31.33,31.39,145900.0,18.2732,18.3082,18.2732,18.3082,145900.0
2009-07-07 11:55:00,31.4,31.43,31.38,31.4,197700.0,18.314,18.3315,18.3023,18.314,197700.0
2009-07-07 12:00:00,31.4,31.4,31.35,31.36,87400.0,18.314,18.314,18.2848,18.2907,87400.0
2009-07-07 12:05:00,31.37,31.37,31.3,31.31,124600.0,18.2965,18.2965,18.2557,18.2615,124600.0
2009-07-07 12:10:00,31.31,31.34,31.29,31.29,77000.0,18.2615,18.279,18.2498,18.2498,77000.0
2009-07-07 12:15:00,31.28,31.32,31.25,31.31,145400.0,18.244,18.2673,18.2265,18.2615,145400.0
2009-07-07 12:20:00,31.31,31.31,31.19,31.2,344800.0,18.2615,18.2615,18.1915,18.1973,344800.0
2009-07-07 12:25:00,31.2,31.21,31.13,31.13,467400.0,18.1973,18.2032,18.1565,18.1565,467400.0
2009-07-07 12:30:00,31.13,31.13,31.07,31.07,479900.0,18.1565,18.1565,18.1215,18.1215,479900.0
2009-07-07 12:35:00,31.07,31.08,31.01,31.01,295700.0,18.1215,18.1274,18.0865,18.0865,295700.0
2009-07-07 12:40:00,31.01,31.11,31.01,31.1,184100.0,18.0865,18.1449,18.0865,18.139,184100.0
2009-07-07 12:45:00,31.11,31.16,31.1,31.15,201400.0,18.1449,18.174,18.139,18.1682,201400.0
2009-07-07 12:50:00,31.15,31.18,31.12,31.12,147900.0,18.1682,18.1857,18.1507,18.1507,147900.0
2009-07-07 12:55:00,31.13,31.13,31.06,31.09,209100.0,18.1565,18.1565,18.1157,18.1332,209100.0
2009-07-07 13:00:00,31.1,31.1,31.05,31.05,105400.0,18.139,18.139,18.1099,18.1099,105400.0
2009-07-07 13:05:00,31.04,31.1,31.02,31.1,222400.0,18.104,18.139,18.0924,18.139,222400.0
2009-07-07 13:10:00,31.1,31.17,31.1,31.15,495200.0,18.139,18.1798,18.139,18.1682,495200.0
2009-07-07 13:15:00,31.15,31.16,31.1,31.16,223500.0,18.1682,18.174,18.139,18.174,223500.0
2009-07-07 13:20:00,31.15,31.28,31.15,31.17,391600.0,18.1682,18.244,18.1682,18.1798,391600.0
2009-07-07 13:25:00,31.17,31.23,31.15,31.2,142000.0,18.1798,18.2148,18.1682,18.1973,142000.0
2009-07-07 13:30:00,31.19,31.37,31.19,31.25,285000.0,18.1915,18.2965,18.1915,18.2265,285000.0
2009-07-07 13:35:00,31.25,31.33,31.23,31.29,231500.0,18.2265,18.2732,18.2148,18.2498,231500.0
2009-07-07 13:40:00,31.3,31.36,31.29,31.3,186300.0,18.2557,18.2907,18.2498,18.2557,186300.0
2009-07-07 13:45:00,31.29,31.31,31.22,31.22,78300.0,18.2498,18.2615,18.209,18.209,78300.0
2009-07-07 13:50:00,31.22,31.24,31.14,31.15,160000.0,18.209,18.2207,18.1624,18.1682,160000.0
2009-07-07 13:55:00,31.16,31.2,31.14,31.2,189200.0,18.174,18.1973,18.1624,18.1973,189200.0
2009-07-07 14:00:00,31.2,31.22,31.19,31.2,67000.0,18.1973,18.209,18.1915,18.1973,67000.0
2009-07-07 14:05:00,31.2,31.2,31.1,31.11,213800.0,18.1973,18.1973,18.139,18.1449,213800.0
2009-07-07 14:10:00,31.1,31.21,31.1,31.21,134400.0,18.139,18.2032,18.139,18.2032,134400.0
2009-07-07 14:15:00,31.2,31.2,31.11,31.15,97300.0,18.1973,18.1973,18.1449,18.1682,97300.0
2009-07-07 14:20:00,31.15,31.18,31.14,31.18,52500.0,18.1682,18.1857,18.1624,18.1857,52500.0
2009-07-07 14:25:00,31.17,31.21,31.16,31.2,88200.0,18.1798,18.2032,18.174,18.1973,88200.0
2009-07-07 14:30:00,31.2,31.2,31.11,31.13,98600.0,18.1973,18.1973,18.1449,18.1565,98600.0
2009-07-07 14:35:00,31.13,31.2,31.13,31.2,88500.0,18.1565,18.1973,18.1565,18.1973,88500.0
2009-07-07 14:40:00,31.19,31.24,31.17,31.21,110300.0,18.1915,18.2207,18.1798,18.2032,110300.0
2009-07-07 14:45:00,31.22,31.22,31.13,31.15,88800.0,18.209,18.209,18.1565,18.1682,88800.0
2009-07-07 14:50:00,31.15,31.16,31.01,31.07,459900.0,18.1682,18.174,18.0865,18.1215,459900.0
2009-07-07 14:55:00,31.07,31.07,30.99,31.02,253800.0,18.1215,18.1215,18.0749,18.0924,253800.0
2009-07-07 15:00:00,31.02,31.02,30.85,30.86,652300.0,18.0924,18.0924,17.9932,17.999,652300.0
2009-07-07 15:05:00,30.86,30.94,30.84,30.92,270300.0,17.999,18.0457,17.9874,18.034,270300.0
2009-07-07 15:10:00,30.92,30.95,30.86,30.94,278400.0,18.034,18.0515,17.999,18.0457,278400.0
2009-07-07 15:15:00,30.94,30.99,30.93,30.94,164700.0,18.0457,18.0749,18.0399,18.0457,164700.0
2009-07-07 15:20:00,30.94,30.94,30.85,30.86,152600.0,18.0457,18.0457,17.9932,17.999,152600.0
2009-07-07 15:25:00,30.86,31.05,30.86,31.03,340600.0,17.999,18.1099,17.999,18.0982,340600.0
2009-07-07 15:30:00,31.04,31.04,30.9,30.91,206400.0,18.104,18.104,18.0224,18.0282,206400.0
2009-07-07 15:35:00,30.9,30.91,30.81,30.84,638300.0,18.0224,18.0282,17.9699,17.9874,638300.0
2009-07-07 15:40:00,30.85,30.86,30.75,30.82,778700.0,17.9932,17.999,17.9349,17.9757,778700.0
2009-07-07 15:45:00,30.82,30.84,30.68,30.72,1108700.0,17.9757,17.9874,17.8941,17.9174,1108700.0
2009-07-07 15:50:00,30.71,30.73,30.61,30.69,1543200.0,17.9116,17.9232,17.8532,17.8999,1543200.0
2009-07-07 15:55:00,30.69,30.76,30.59,30.72,4438500.0,17.8999,17.9407,17.8416,17.9174,4438500.0
2009-07-07 16:00:00,30.71,30.75,30.67,30.73,260000.0,17.9116,17.9349,17.8882,17.9232,260000.0
2009-07-07 16:05:00,30.77,30.77,30.72,30.76,30400.0,17.9465,17.9465,17.9174,17.9407,30400.0
2009-07-07 16:10:00,30.72,30.77,30.7,30.77,51300.0,17.9174,17.9465,17.9057,17.9465,51300.0
2009-07-08 09:30:00,30.83,31.01,30.81,30.82,442200.0,17.9815,18.0865,17.9699,17.9757,442200.0
2009-07-08 09:35:00,30.81,30.94,30.65,30.65,390200.0,17.9699,18.0457,17.8766,17.8766,390200.0
2009-07-08 09:40:00,30.65,30.69,30.54,30.57,455600.0,17.8766,17.8999,17.8124,17.8299,455600.0
2009-07-08 09:45:00,30.57,30.71,30.57,30.66,315700.0,17.8299,17.9116,17.8299,17.8824,315700.0
2009-07-08 09:50:00,30.66,30.69,30.57,30.6,393400.0,17.8824,17.8999,17.8299,17.8474,393400.0
2009-07-08 09:55:00,30.59,30.6,30.44,30.44,423100.0,17.8416,17.8474,17.7541,17.7541,423100.0
2009-07-08 10:00:00,30.44,30.61,30.44,30.57,422600.0,17.7541,17.8532,17.7541,17.8299,422600.0
2009-07-08 10:05:00,30.58,30.63,30.52,30.57,307700.0,17.8357,17.8649,17.8007,17.8299,307700.0
2009-07-08 10:10:00,30.56,30.65,30.54,30.61,399300.0,17.8241,17.8766,17.8124,17.8532,399300.0
2009-07-08 10:15:00,30.61,30.72,30.6,30.71,285900.0,17.8532,17.9174,17.8474,17.9116,285900.0
2009-07-08 10:20:00,30.71,30.75,30.61,30.64,280000.0,17.9116,17.9349,17.8532,17.8707,280000.0
2009-07-08 10:25:00,30.64,30.64,30.53,30.59,225400.0,17.8707,17.8707,17.8066,17.8416,225400.0
2009-07-08 10:30:00,30.58,30.58,30.48,30.57,329800.0,17.8357,17.8357,17.7774,17.8299,329800.0
2009-07-08 10:35:00,30.57,30.58,30.45,30.49,348500.0,17.8299,17.8357,17.7599,17.7832,348500.0
2009-07-08 10:40:00,30.5,30.51,30.39,30.48,523400.0,17.7891,17.7949,17.7249,17.7774,523400.0
2009-07-08 10:45:00,30.48,30.54,30.45,30.49,301300.0,17.7774,17.8124,17.7599,17.7832,301300.0
2009-07-08 10:50:00,30.46,30.5,30.42,30.42,219400.0,17.7657,17.7891,17.7424,17.7424,219400.0
2009-07-08 10:55:00,30.43,30.44,30.33,30.34,378500.0,17.7482,17.7541,17.6899,17.6958,378500.0
2009-07-08 11:00:00,30.33,30.33,30.22,30.26,698100.0,17.6899,17.6899,17.6258,17.6491,698100.0
2009-07-08 11:05:00,30.25,30.27,30.04,30.05,844200.0,17.6433,17.6549,17.5208,17.5266,844200.0
2009-07-08 11:10:00,30.05,30.11,30.05,30.11,358200.0,17.5266,17.5616,17.5266,17.5616,358200.0
2009-07-08 11:15:00,30.1,30.12,30.01,30.1,357300.0,17.5558,17.5674,17.5033,17.5558,357300.0
2009-07-08 11:20:00,30.1,30.1,29.97,30.01,566900.0,17.5558,17.5558,17.48,17.5033,566900.0
2009-07-08 11:25:00,30.0,30.03,29.99,30.01,187500.0,17.4974,17.5149,17.4916,17.5033,187500.0
2009-07-08 11:30:00,30.02,30.14,30.01,30.14,192600.0,17.5091,17.5791,17.5033,17.5791,192600.0
2009-07-08 11:35:00,30.13,30.19,30.07,30.07,201700.0,17.5733,17.6083,17.5383,17.5383,201700.0
2009-07-08 11:40:00,30.08,30.19,30.08,30.18,162900.0,17.5441,17.6083,17.5441,17.6024,162900.0
2009-07-08 11:45:00,30.18,30.2,30.16,30.18,270000.0,17.6024,17.6141,17.5908,17.6024,270000.0
2009-07-08 11:50:00,30.17,30.18,29.95,30.02,291500.0,17.5966,17.6024,17.4683,17.5091,291500.0
2009-07-08 11:55:00,30.04,30.08,29.98,30.05,261500.0,17.5208,17.5441,17.4858,17.5266,261500.0
2009-07-08 12:00:00,30.05,30.06,29.97,30.01,191800.0,17.5266,17.5324,17.48,17.5033,191800.0
2009-07-08 12:05:00,30.01,30.11,29.99,30.08,280000.0,17.5033,17.5616,17.4916,17.5441,280000.0
2009-07-08 12:10:00,30.08,30.1,29.99,29.99,102500.0,17.5441,17.5558,17.4916,17.4916,102500.0
2009-07-08 12:15:00,29.98,30.01,29.86,29.88,357500.0,17.4858,17.5033,17.4158,17.4275,357500.0
2009-07-08 12:20:00,29.88,29.88,29.78,29.81,507100.0,17.4275,17.4275,17.3691,17.3866,507100.0
2009-07-08 12:25:00,29.81,29.83,29.7,29.72,483600.0,17.3866,17.3983,17.3225,17.3341,483600.0
2009-07-08 12:30:00,29.72,29.82,29.72,29.81,398100.0,17.3341,17.3925,17.3341,17.3866,398100.0
2009-07-08 12:35:00,29.81,29.82,29.59,29.62,682000.0,17.3866,17.3925,17.2583,17.2758,682000.0
2009-07-08 12:40:00,29.62,29.71,29.62,29.7,525100.0,17.2758,17.3283,17.2758,17.3225,525100.0
2009-07-08 12:45:00,29.7,29.74,29.69,29.73,909200.0,17.3225,17.3458,17.3166,17.34,909200.0
2009-07-08 12:50:00,29.73,29.88,29.72,29.8,245300.0,17.34,17.4275,17.3341,17.3808,245300.0
2009-07-08 12:55:00,29.8,29.82,29.71,29.71,109800.0,17.3808,17.3925,17.3283,17.3283,109800.0
2009-07-08 13:00:00,29.71,29.91,29.7,29.91,308700.0,17.3283,17.445,17.3225,17.445,308700.0
2009-07-08 13:05:00,29.92,30.11,29.92,30.04,590400.0,17.4508,17.5616,17.4508,17.5208,590400.0
2009-07-08 13:10:00,30.04,30.07,29.96,30.06,290300.0,17.5208,17.5383,17.4741,17.5324,290300.0
2009-07-08 13:15:00,30.06,30.11,30.02,30.02,185700.0,17.5324,17.5616,17.5091,17.5091,185700.0
2009-07-08 13:20:00,30.02,30.07,30.0,30.06,174400.0,17.5091,17.5383,17.4974,17.5324,174400.0
2009-07-08 13:25:00,30.06,30.31,30.06,30.27,445800.0,17.5324,17.6783,17.5324,17.6549,445800.0
2009-07-08 13:30:00,30.27,30.33,30.24,30.25,341800.0,17.6549,17.6899,17.6374,17.6433,341800.0
2009-07-08 13:35:00,30.25,30.25,30.11,30.16,308000.0,17.6433,17.6433,17.5616,17.5908,308000.0
2009-07-08 13:40:00,30.15,30.26,30.15,30.23,111300.0,17.5849,17.6491,17.5849,17.6316,111300.0
2009-07-08 13:45:00,30.22,30.24,30.13,30.19,141900.0,17.6258,17.6374,17.5733,17.6083,141900.0
2009-07-08 13:50:00,30.19,30.19,30.08,30.15,79600.0,17.6083,17.6083,17.5441,17.5849,79600.0
2009-07-08 13:55:00,30.15,30.16,30.14,30.14,98300.0,17.5849,17.5908,17.5791,17.5791,98300.0
2009-07-08 14:00:00,30.14,30.15,30.08,30.12,282700.0,17.5791,17.5849,17.5441,17.5674,282700.0
2009-07-08 14:05:00,30.12,30.12,29.94,30.0,207000.0,17.5674,17.5674,17.4625,17.4974,207000.0
2009-07-08 14:10:00,30.01,30.01,29.84,29.89,180200.0,17.5033,17.5033,17.4041,17.4333,180200.0
2009-07-08 14:15:00,29.89,29.92,29.78,29.85,218800.0,17.4333,17.4508,17.3691,17.41,218800.0
2009-07-08 14:20:00,29.85,29.96,29.82,29.86,281000.0,17.41,17.4741,17.3925,17.4158,281000.0
2009-07-08 14:25:00,29.87,29.88,29.73,29.79,263100.0,17.4216,17.4275,17.34,17.375,263100.0
2009-07-08 14:30:00,29.79,29.85,29.7,29.72,216300.0,17.375,17.41,17.3225,17.3341,216300.0
2009-07-08 14:35:00,29.73,29.91,29.73,29.89,201300.0,17.34,17.445,17.34,17.4333,201300.0
2009-07-08 14:40:00,29.9,29.92,29.81,29.82,165800.0,17.4391,17.4508,17.3866,17.3925,165800.0
2009-07-08 14:45:00,29.83,29.85,29.8,29.82,128300.0,17.3983,17.41,17.3808,17.3925,128300.0
2009-07-08 14:50:00,29.82,30.12,29.82,30.01,337700.0,17.3925,17.5674,17.3925,17.5033,337700.0
2009-07-08 14:55:00,30.02,30.08,29.9,30.01,408400.0,17.5091,17.5441,17.4391,17.5033,408400.0
2009-07-08 15:00:00,30.01,30.18,29.96,30.09,284000.0,17.5033,17.6024,17.4741,17.5499,284000.0
2009-07-08 15:05:00,30.1,30.23,30.07,30.11,295400.0,17.5558,17.6316,17.5383,17.5616,295400.0
2009-07-08 15:10:00,30.11,30.13,29.96,30.09,331600.0,17.5616,17.5733,17.4741,17.5499,331600.0
2009-07-08 15:15:00,30.09,30.2,30.02,30.12,322900.0,17.5499,17.6141,17.5091,17.5674,322900.0
2009-07-08 15:20:00,30.15,30.24,30.05,30.09,313400.0,17.5849,17.6374,17.5266,17.5499,313400.0
2009-07-08 15:25:00,30.09,30.12,29.9,29.95,367800.0,17.5499,17.5674,17.4391,17.4683,367800.0
2009-07-08 15:30:00,29.95,30.01,29.93,29.96,364100.0,17.4683,17.5033,17.4566,17.4741,364100.0
2009-07-08 15:35:00,29.95,30.15,29.95,30.08,435700.0,17.4683,17.5849,17.4683,17.5441,435700.0
2009-07-08 15:40:00,30.08,30.2,29.97,30.19,677000.0,17.5441,17.6141,17.48,17.6083,677000.0
2009-07-08 15:45:00,30.19,30.44,30.19,30.28,1343900.0,17.6083,17.7541,17.6083,17.6608,1343900.0
2009-07-08 15:50:00,30.27,30.37,30.22,30.34,1100100.0,17.6549,17.7133,17.6258,17.6958,1100100.0
2009-07-08 15:55:00,30.34,30.49,30.34,30.44,1658400.0,17.6958,17.7832,17.6958,17.7541,1658400.0
2009-07-09 09:30:00,30.66,30.84,30.55,30.6,373400.0,17.8824,17.9874,17.8182,17.8474,373400.0
2009-07-09 09:35:00,30.62,30.65,30.41,30.42,277400.0,17.8591,17.8766,17.7366,17.7424,277400.0
2009-07-09 09:40:00,30.45,30.45,30.22,30.26,432600.0,17.7599,17.7599,17.6258,17.6491,432600.0
2009-07-09 09:45:00,30.27,30.3,30.16,30.17,287500.0,17.6549,17.6724,17.5908,17.5966,287500.0
2009-07-09 09:50:00,30.16,30.36,30.12,30.36,325400.0,17.5908,17.7074,17.5674,17.7074,325400.0
2009-07-09 09:55:00,30.36,30.4,30.3,30.31,228800.0,17.7074,17.7307,17.6724,17.6783,228800.0
2009-07-09 10:00:00,30.32,30.42,30.22,30.38,554200.0,17.6841,17.7424,17.6258,17.7191,554200.0
2009-07-09 10:05:00,30.38,30.56,30.33,30.49,598600.0,17.7191,17.8241,17.6899,17.7832,598600.0
2009-07-09 10:10:00,30.49,30.58,30.42,30.58,291700.0,17.7832,17.8357,17.7424,17.8357,291700.0
2009-07-09 10:15:00,30.58,30.6,30.52,30.54,291100.0,17.8357,17.8474,17.8007,17.8124,291100.0
2009-07-09 10:20:00,30.54,30.55,30.44,30.45,187900.0,17.8124,17.8182,17.7541,17.7599,187900.0
2009-07-09 10:25:00,30.45,30.46,30.23,30.35,450900.0,17.7599,17.7657,17.6316,17.7016,450900.0
2009-07-09 10:30:00,30.35,30.43,30.26,30.35,214100.0,17.7016,17.7482,17.6491,17.7016,214100.0
2009-07-09 10:35:00,30.36,30.46,30.34,30.34,158400.0,17.7074,17.7657,17.6958,17.6958,158400.0
2009-07-09 10:40:00,30.34,30.47,30.34,30.41,267100.0,17.6958,17.7716,17.6958,17.7366,267100.0
2009-07-09 10:45:00,30.41,30.47,30.23,30.28,291200.0,17.7366,17.7716,17.6316,17.6608,291200.0
2009-07-09 10:50:00,30.29,30.43,30.29,30.4,107700.0,17.6666,17.7482,17.6666,17.7307,107700.0
2009-07-09 10:55:00,30.4,30.41,30.31,30.37,76000.0,17.7307,17.7366,17.6783,17.7133,76000.0
2009-07-09 11:00:00,30.38,30.38,30.22,30.33,251000.0,17.7191,17.7191,17.6258,17.6899,251000.0
2009-07-09 11:05:00,30.34,30.34,30.15,30.24,197200.0,17.6958,17.6958,17.5849,17.6374,197200.0
2009-07-09 11:10:00,30.24,30.28,30.2,30.24,84000.0,17.6374,17.6608,17.6141,17.6374,84000.0
2009-07-09 11:15:00,30.23,30.26,30.14,30.23,262600.0,17.6316,17.6491,17.5791,17.6316,262600.0
2009-07-09 11:20:00,30.23,30.36,30.22,30.33,140000.0,17.6316,17.7074,17.6258,17.6899,140000.0
2009-07-09 11:25:00,30.34,30.35,30.26,30.26,50100.0,17.6958,17.7016,17.6491,17.6491,50100.0
2009-07-09 11:30:00,30.27,30.36,30.19,30.36,134000.0,17.6549,17.7074,17.6083,17.7074,134000.0
2009-07-09 11:35:00,30.33,30.38,30.31,30.34,98600.0,17.6899,17.7191,17.6783,17.6958,98600.0
2009-07-09 11:40:00,30.33,30.39,30.33,30.37,94900.0,17.6899,17.7249,17.6899,17.7133,94900.0
2009-07-09 11:45:00,30.38,30.49,30.38,30.4,289500.0,17.7191,17.7832,17.7191,17.7307,289500.0
2009-07-09 11:50:00,30.41,30.41,30.35,30.4,66600.0,17.7366,17.7366,17.7016,17.7307,66600.0
2009-07-09 11:55:00,30.4,30.42,30.32,30.39,119800.0,17.7307,17.7424,17.6841,17.7249,119800.0
2009-07-09 12:00:00,30.39,30.49,30.34,30.48,78400.0,17.7249,17.7832,17.6958,17.7774,78400.0
2009-07-09 12:05:00,30.49,30.5,30.46,30.48,50900.0,17.7832,17.7891,17.7657,17.7774,50900.0
2009-07-09 12:10:00,30.47,30.49,30.42,30.44,33900.0,17.7716,17.7832,17.7424,17.7541,33900.0
2009-07-09 12:15:00,30.44,30.57,30.44,30.57,89800.0,17.7541,17.8299,17.7541,17.8299,89800.0
2009-07-09 12:20:00,30.56,30.62,30.56,30.58,208900.0,17.8241,17.8591,17.8241,17.8357,208900.0
2009-07-09 12:25:00,30.58,30.58,30.55,30.56,62700.0,17.8357,17.8357,17.8182,17.8241,62700.0
2009-07-09 12:30:00,30.56,30.64,30.56,30.62,105100.0,17.8241,17.8707,17.8241,17.8591,105100.0
2009-07-09 12:35:00,30.62,30.66,30.57,30.62,85400.0,17.8591,17.8824,17.8299,17.8591,85400.0
2009-07-09 12:40:00,30.62,30.63,30.55,30.56,43200.0,17.8591,17.8649,17.8182,17.8241,43200.0
2009-07-09 12:45:00,30.56,30.58,30.48,30.53,135900.0,17.8241,17.8357,17.7774,17.8066,135900.0
2009-07-09 12:50:00,30.53,30.59,30.48,30.59,92100.0,17.8066,17.8416,17.7774,17.8416,92100.0
2009-07-09 12:55:00,30.6,30.62,30.56,30.59,61100.0,17.8474,17.8591,17.8241,17.8416,61100.0
2009-07-09 13:00:00,30.59,30.6,30.41,30.43,130200.0,17.8416,17.8474,17.7366,17.7482,130200.0
2009-07-09 13:05:00,30.43,30.5,30.4,30.47,597500.0,17.7482,17.7891,17.7307,17.7716,597500.0
2009-07-09 13:10:00,30.48,30.6,30.46,30.55,324200.0,17.7774,17.8474,17.7657,17.8182,324200.0
2009-07-09 13:15:00,30.54,30.57,30.49,30.51,94000.0,17.8124,17.8299,17.7832,17.7949,94000.0
2009-07-09 13:20:00,30.51,30.56,30.46,30.48,111700.0,17.7949,17.8241,17.7657,17.7774,111700.0
2009-07-09 13:25:00,30.48,30.52,30.46,30.49,113500.0,17.7774,17.8007,17.7657,17.7832,113500.0
2009-07-09 13:30:00,30.5,30.55,30.42,30.44,119200.0,17.7891,17.8182,17.7424,17.7541,119200.0
2009-07-09 13:35:00,30.44,30.47,30.42,30.42,73500.0,17.7541,17.7716,17.7424,17.7424,73500.0
2009-07-09 13:40:00,30.42,30.5,30.39,30.45,176000.0,17.7424,17.7891,17.7249,17.7599,176000.0
2009-07-09 13:45:00,30.46,30.47,30.38,30.4,73500.0,17.7657,17.7716,17.7191,17.7307,73500.0
2009-07-09 13:50:00,30.39,30.43,30.36,30.39,381200.0,17.7249,17.7482,17.7074,17.7249,381200.0
2009-07-09 13:55:00,30.39,30.39,30.32,30.36,136100.0,17.7249,17.7249,17.6841,17.7074,136100.0
2009-07-09 14:00:00,30.36,30.37,30.32,30.34,170800.0,17.7074,17.7133,17.6841,17.6958,170800.0
2009-07-09 14:05:00,30.33,30.35,30.3,30.3,47100.0,17.6899,17.7016,17.6724,17.6724,47100.0
2009-07-09 14:10:00,30.3,30.36,30.3,30.34,169600.0,17.6724,17.7074,17.6724,17.6958,169600.0
2009-07-09 14:15:00,30.34,30.41,30.33,30.39,133900.0,17.6958,17.7366,17.6899,17.7249,133900.0
2009-07-09 14:20:00,30.37,30.4,30.34,30.4,34300.0,17.7133,17.7307,17.6958,17.7307,34300.0
2009-07-09 14:25:00,30.4,30.43,30.33,30.34,153700.0,17.7307,17.7482,17.6899,17.6958,153700.0
2009-07-09 14:30:00,30.33,30.42,30.32,30.35,228400.0,17.6899,17.7424,17.6841,17.7016,228400.0
2009-07-09 14:35:00,30.34,30.35,30.32,30.34,70600.0,17.6958,17.7016,17.6841,17.6958,70600.0
2009-07-09 14:40:00,30.34,30.36,30.31,30.32,96200.0,17.6958,17.7074,17.6783,17.6841,96200.0
2009-07-09 14:45:00,30.31,30.31,30.27,30.28,122400.0,17.6783,17.6783,17.6549,17.6608,122400.0
2009-07-09 14:50:00,30.28,30.28,30.22,30.23,225400.0,17.6608,17.6608,17.6258,17.6316,225400.0
2009-07-09 14:55:00,30.23,30.23,30.06,30.1,229600.0,17.6316,17.6316,17.5324,17.5558,229600.0
2009-07-09 15:00:00,30.09,30.13,30.02,30.12,302000.0,17.5499,17.5733,17.5091,17.5674,302000.0
2009-07-09 15:05:00,30.12,30.14,30.01,30.06,303600.0,17.5674,17.5791,17.5033,17.5324,303600.0
2009-07-09 15:10:00,30.06,30.12,30.06,30.11,107300.0,17.5324,17.5674,17.5324,17.5616,107300.0
2009-07-09 15:15:00,30.11,30.2,30.09,30.17,207900.0,17.5616,17.6141,17.5499,17.5966,207900.0
2009-07-09 15:20:00,30.16,30.16,30.06,30.08,193700.0,17.5908,17.5908,17.5324,17.5441,193700.0
2009-07-09 15:25:00,30.07,30.08,30.02,30.07,145500.0,17.5383,17.5441,17.5091,17.5383,145500.0
2009-07-09 15:30:00,30.06,30.09,29.99,30.02,397500.0,17.5324,17.5499,17.4916,17.5091,397500.0
2009-07-09 15:35:00,30.03,30.04,29.93,29.98,224300.0,17.5149,17.5208,17.4566,17.4858,224300.0
2009-07-09 15:40:00,29.98,30.16,29.97,30.05,460400.0,17.4858,17.5908,17.48,17.5266,460400.0
2009-07-09 15:45:00,30.06,30.22,30.02,30.11,514700.0,17.5324,17.6258,17.5091,17.5616,514700.0
2009-07-09 15:50:00,30.11,30.12,29.99,30.05,528300.0,17.5616,17.5674,17.4916,17.5266,528300.0
2009-07-09 15:55:00,30.05,30.05,29.88,29.94,1361800.0,17.5266,17.5266,17.4275,17.4625,1361800.0
2009-07-10 09:30:00,29.62,29.86,29.61,29.76,341200.0,17.2758,17.4158,17.27,17.3575,341200.0
2009-07-10 09:35:00,29.77,30.02,29.76,29.95,292800.0,17.3633,17.5091,17.3575,17.4683,292800.0
2009-07-10 09:40:00,29.96,29.99,29.75,29.75,235000.0,17.4741,17.4916,17.3516,17.3516,235000.0
2009-07-10 09:45:00,29.75,29.91,29.74,29.91,200700.0,17.3516,17.445,17.3458,17.445,200700.0
2009-07-10 09:50:00,29.91,30.04,29.91,29.99,507600.0,17.445,17.5208,17.445,17.4916,507600.0
2009-07-10 09:55:00,29.97,30.02,29.62,29.7,1112000.0,17.48,17.5091,17.2758,17.3225,1112000.0
2009-07-10 10:00:00,29.7,29.78,29.54,29.69,614300.0,17.3225,17.3691,17.2292,17.3166,614300.0
2009-07-10 10:05:00,29.69,29.72,29.61,29.64,376100.0,17.3166,17.3341,17.27,17.2875,376100.0
2009-07-10 10:10:00,29.64,29.79,29.61,29.78,479600.0,17.2875,17.375,17.27,17.3691,479600.0
2009-07-10 10:15:00,29.78,29.81,29.65,29.66,555100.0,17.3691,17.3866,17.2933,17.2991,555100.0
2009-07-10 10:20:00,29.66,29.7,29.6,29.63,207300.0,17.2991,17.3225,17.2641,17.2816,207300.0
2009-07-10 10:25:00,29.64,29.65,29.54,29.61,316600.0,17.2875,17.2933,17.2292,17.27,316600.0
2009-07-10 10:30:00,29.62,29.63,29.51,29.56,188900.0,17.2758,17.2816,17.2117,17.2408,188900.0
2009-07-10 10:35:00,29.56,29.56,29.41,29.41,257600.0,17.2408,17.2408,17.1533,17.1533,257600.0
2009-07-10 10:40:00,29.41,29.41,29.35,29.36,307100.0,17.1533,17.1533,17.1183,17.1242,307100.0
2009-07-10 10:45:00,29.36,29.55,29.34,29.49,393900.0,17.1242,17.235,17.1125,17.2,393900.0
2009-07-10 10:50:00,29.49,29.54,29.44,29.47,260200.0,17.2,17.2292,17.1708,17.1883,260200.0
2009-07-10 10:55:00,29.48,29.55,29.46,29.47,111800.0,17.1942,17.235,17.1825,17.1883,111800.0
2009-07-10 11:00:00,29.47,29.48,29.35,29.36,205700.0,17.1883,17.1942,17.1183,17.1242,205700.0
2009-07-10 11:05:00,29.36,29.43,29.33,29.39,198800.0,17.1242,17.165,17.1067,17.1417,198800.0
2009-07-10 11:10:00,29.39,29.39,29.3,29.31,358500.0,17.1417,17.1417,17.0892,17.095,358500.0
2009-07-10 11:15:00,29.31,29.33,29.27,29.29,190700.0,17.095,17.1067,17.0717,17.0833,190700.0
2009-07-10 11:20:00,29.28,29.28,29.21,29.23,419500.0,17.0775,17.0775,17.0367,17.0483,419500.0
2009-07-10 11:25:00,29.22,29.23,29.14,29.17,563700.0,17.0425,17.0483,16.9959,17.0134,563700.0
2009-07-10 11:30:00,29.17,29.27,29.16,29.25,323000.0,17.0134,17.0717,17.0075,17.06,323000.0
2009-07-10 11:35:00,29.26,29.28,29.25,29.25,444800.0,17.0658,17.0775,17.06,17.06,444800.0
2009-07-10 11:40:00,29.26,29.32,29.25,29.26,80100.0,17.0658,17.1008,17.06,17.0658,80100.0
2009-07-10 11:45:00,29.26,29.31,29.25,29.31,118000.0,17.0658,17.095,17.06,17.095,118000.0
2009-07-10 11:50:00,29.31,29.36,29.3,29.34,188500.0,17.095,17.1242,17.0892,17.1125,188500.0
2009-07-10 11:55:00,29.33,29.36,29.3,29.33,106100.0,17.1067,17.1242,17.0892,17.1067,106100.0
2009-07-10 12:00:00,29.34,29.37,29.31,29.37,153400.0,17.1125,17.13,17.095,17.13,153400.0
2009-07-10 12:05:00,29.37,29.48,29.37,29.45,131900.0,17.13,17.1942,17.13,17.1767,131900.0
2009-07-10 12:10:00,29.46,29.48,29.44,29.46,122100.0,17.1825,17.1942,17.1708,17.1825,122100.0
2009-07-10 12:15:00,29.46,29.51,29.45,29.51,153300.0,17.1825,17.2117,17.1767,17.2117,153300.0
2009-07-10 12:20:00,29.51,29.54,29.44,29.44,247600.0,17.2117,17.2292,17.1708,17.1708,247600.0
2009-07-10 12:25:00,29.44,29.48,29.44,29.48,50600.0,17.1708,17.1942,17.1708,17.1942,50600.0
2009-07-10 12:30:00,29.47,29.47,29.43,29.44,92200.0,17.1883,17.1883,17.165,17.1708,92200.0
2009-07-10 12:35:00,29.44,29.56,29.44,29.56,172500.0,17.1708,17.2408,17.1708,17.2408,172500.0
2009-07-10 12:40:00,29.56,29.65,29.54,29.6,402600.0,17.2408,17.2933,17.2292,17.2641,402600.0
2009-07-10 12:45:00,29.61,29.75,29.61,29.75,227400.0,17.27,17.3516,17.27,17.3516,227400.0
2009-07-10 12:50:00,29.76,29.76,29.62,29.63,394900.0,17.3575,17.3575,17.2758,17.2816,394900.0
2009-07-10 12:55:00,29.62,29.63,29.58,29.62,60600.0,17.2758,17.2816,17.2525,17.2758,60600.0
2009-07-10 13:00:00,29.61,29.68,29.61,29.67,85600.0,17.27,17.3108,17.27,17.305,85600.0
2009-07-10 13:05:00,29.67,29.7,29.66,29.69,37500.0,17.305,17.3225,17.2991,17.3166,37500.0
2009-07-10 13:10:00,29.69,29.7,29.67,29.7,39000.0,17.3166,17.3225,17.305,17.3225,39000.0
2009-07-10 13:15:00,29.71,29.76,29.69,29.75,134800.0,17.3283,17.3575,17.3166,17.3516,134800.0
2009-07-10 13:20:00,29.75,29.75,29.68,29.7,92900.0,17.3516,17.3516,17.3108,17.3225,92900.0
2009-07-10 13:25:00,29.71,29.71,29.65,29.65,58000.0,17.3283,17.3283,17.2933,17.2933,58000.0
2009-07-10 13:30:00,29.65,29.67,29.64,29.64,20800.0,17.2933,17.305,17.2875,17.2875,20800.0
2009-07-10 13:35:00,29.65,29.66,29.64,29.64,132600.0,17.2933,17.2991,17.2875,17.2875,132600.0
2009-07-10 13:40:00,29.65,29.73,29.64,29.72,257200.0,17.2933,17.34,17.2875,17.3341,257200.0
2009-07-10 13:45:00,29.72,29.74,29.68,29.69,76200.0,17.3341,17.3458,17.3108,17.3166,76200.0
2009-07-10 13:50:00,29.69,29.72,29.68,29.7,26000.0,17.3166,17.3341,17.3108,17.3225,26000.0
2009-07-10 13:55:00,29.7,29.7,29.67,29.69,56900.0,17.3225,17.3225,17.305,17.3166,56900.0
2009-07-10 14:00:00,29.69,29.69,29.64,29.66,36400.0,17.3166,17.3166,17.2875,17.2991,36400.0
2009-07-10 14:05:00,29.66,29.67,29.64,29.64,60900.0,17.2991,17.305,17.2875,17.2875,60900.0
2009-07-10 14:10:00,29.64,29.65,29.57,29.62,92300.0,17.2875,17.2933,17.2467,17.2758,92300.0
2009-07-10 14:15:00,29.63,29.67,29.58,29.67,54600.0,17.2816,17.305,17.2525,17.305,54600.0
2009-07-10 14:20:00,29.67,29.68,29.53,29.54,107100.0,17.305,17.3108,17.2233,17.2292,107100.0
2009-07-10 14:25:00,29.54,29.59,29.5,29.54,308000.0,17.2292,17.2583,17.2058,17.2292,308000.0
2009-07-10 14:30:00,29.54,29.6,29.53,29.53,72900.0,17.2292,17.2641,17.2233,17.2233,72900.0
2009-07-10 14:35:00,29.54,29.59,29.53,29.57,59000.0,17.2292,17.2583,17.2233,17.2467,59000.0
2009-07-10 14:40:00,29.57,29.62,29.55,29.57,105900.0,17.2467,17.2758,17.235,17.2467,105900.0
2009-07-10 14:45:00,29.58,29.62,29.54,29.62,93900.0,17.2525,17.2758,17.2292,17.2758,93900.0
2009-07-10 14:50:00,29.62,29.7,29.61,29.62,293800.0,17.2758,17.3225,17.27,17.2758,293800.0
2009-07-10 14:55:00,29.61,29.7,29.6,29.62,109000.0,17.27,17.3225,17.2641,17.2758,109000.0
2009-07-10 15:00:00,29.63,29.69,29.61,29.65,226300.0,17.2816,17.3166,17.27,17.2933,226300.0
2009-07-10 15:05:00,29.65,29.69,29.61,29.62,129200.0,17.2933,17.3166,17.27,17.2758,129200.0
2009-07-10 15:10:00,29.62,29.71,29.62,29.68,150400.0,17.2758,17.3283,17.2758,17.3108,150400.0
2009-07-10 15:15:00,29.69,29.73,29.66,29.69,258700.0,17.3166,17.34,17.2991,17.3166,258700.0
2009-07-10 15:20:00,29.69,29.7,29.61,29.64,203300.0,17.3166,17.3225,17.27,17.2875,203300.0
2009-07-10 15:25:00,29.65,29.69,29.61,29.66,215700.0,17.2933,17.3166,17.27,17.2991,215700.0
2009-07-10 15:30:00,29.66,29.71,29.65,29.67,121500.0,17.2991,17.3283,17.2933,17.305,121500.0
2009-07-10 15:35:00,29.68,29.87,29.67,29.82,397800.0,17.3108,17.4216,17.305,17.3925,397800.0
2009-07-10 15:40:00,29.81,29.87,29.79,29.87,464700.0,17.3866,17.4216,17.375,17.4216,464700.0
2009-07-10 15:45:00,29.87,30.07,29.87,30.03,882700.0,17.4216,17.5383,17.4216,17.5149,882700.0
2009-07-10 15:50:00,30.03,30.08,29.94,29.94,1050000.0,17.5149,17.5441,17.4625,17.4625,1050000.0
2009-07-10 15:55:00,29.95,29.98,29.82,29.85,1345300.0,17.4683,17.4858,17.3925,17.41,1345300.0
2009-07-13 09:30:00,29.97,30.18,29.97,30.14,337100.0,17.48,17.6024,17.48,17.5791,337100.0
2009-07-13 09:35:00,30.13,30.26,30.05,30.17,719700.0,17.5733,17.6491,17.5266,17.5966,719700.0
2009-07-13 09:40:00,30.17,30.18,30.01,30.1,532400.0,17.5966,17.6024,17.5033,17.5558,532400.0
2009-07-13 09:45:00,30.1,30.16,30.08,30.14,366600.0,17.5558,17.5908,17.5441,17.5791,366600.0
2009-07-13 09:50:00,30.15,30.15,29.97,30.0,154800.0,17.5849,17.5849,17.48,17.4974,154800.0
2009-07-13 09:55:00,30.0,30.03,29.93,29.95,306500.0,17.4974,17.5149,17.4566,17.4683,306500.0
2009-07-13 10:00:00,29.95,29.97,29.65,29.66,787900.0,17.4683,17.48,17.2933,17.2991,787900.0
2009-07-13 10:05:00,29.66,29.8,29.65,29.79,430700.0,17.2991,17.3808,17.2933,17.375,430700.0
2009-07-13 10:10:00,29.79,29.88,29.77,29.87,322000.0,17.375,17.4275,17.3633,17.4216,322000.0
2009-07-13 10:15:00,29.87,30.02,29.87,29.98,394200.0,17.4216,17.5091,17.4216,17.4858,394200.0
2009-07-13 10:20:00,29.97,29.98,29.92,29.96,310000.0,17.48,17.4858,17.4508,17.4741,310000.0
2009-07-13 10:25:00,29.96,30.07,29.95,30.07,226300.0,17.4741,17.5383,17.4683,17.5383,226300.0
2009-07-13 10:30:00,30.07,30.22,30.07,30.12,394900.0,17.5383,17.6258,17.5383,17.5674,394900.0
2009-07-13 10:35:00,30.13,30.22,30.08,30.16,178900.0,17.5733,17.6258,17.5441,17.5908,178900.0
2009-07-13 10:40:00,30.14,30.24,30.13,30.15,308600.0,17.5791,17.6374,17.5733,17.5849,308600.0
2009-07-13 10:45:00,30.15,30.21,30.13,30.2,176200.0,17.5849,17.6199,17.5733,17.6141,176200.0
2009-07-13 10:50:00,30.2,30.24,30.17,30.2,275100.0,17.6141,17.6374,17.5966,17.6141,275100.0
2009-07-13 10:55:00,30.21,30.34,30.2,30.31,417100.0,17.6199,17.6958,17.6141,17.6783,417100.0
2009-07-13 11:00:00,30.32,30.34,30.28,30.29,197500.0,17.6841,17.6958,17.6608,17.6666,197500.0
2009-07-13 11:05:00,30.28,30.31,30.26,30.27,135400.0,17.6608,17.6783,17.6491,17.6549,135400.0
2009-07-13 11:10:00,30.26,30.32,30.26,30.27,100700.0,17.6491,17.6841,17.6491,17.6549,100700.0
2009-07-13 11:15:00,30.26,30.27,30.21,30.26,78000.0,17.6491,17.6549,17.6199,17.6491,78000.0
2009-07-13 11:20:00,30.26,30.29,30.23,30.27,73900.0,17.6491,17.6666,17.6316,17.6549,73900.0
2009-07-13 11:25:00,30.28,30.31,30.24,30.31,111000.0,17.6608,17.6783,17.6374,17.6783,111000.0
2009-07-13 11:30:00,30.3,30.48,30.3,30.44,504800.0,17.6724,17.7774,17.6724,17.7541,504800.0
2009-07-13 11:35:00,30.43,30.56,30.43,30.55,340700.0,17.7482,17.8241,17.7482,17.8182,340700.0
2009-07-13 11:40:00,30.56,30.6,30.52,30.6,273000.0,17.8241,17.8474,17.8007,17.8474,273000.0
2009-07-13 11:45:00,30.6,30.71,30.59,30.63,593200.0,17.8474,17.9116,17.8416,17.8649,593200.0
2009-07-13 11:50:00,30.64,30.7,30.59,30.67,491600.0,17.8707,17.9057,17.8416,17.8882,491600.0
2009-07-13 11:55:00,30.66,30.71,30.66,30.68,452600.0,17.8824,17.9116,17.8824,17.8941,452600.0
2009-07-13 12:00:00,30.68,30.73,30.68,30.72,451000.0,17.8941,17.9232,17.8941,17.9174,451000.0
2009-07-13 12:05:00,30.73,30.73,30.67,30.67,276900.0,17.9232,17.9232,17.8882,17.8882,276900.0
2009-07-13 12:10:00,30.67,30.68,30.64,30.67,84600.0,17.8882,17.8941,17.8707,17.8882,84600.0
2009-07-13 12:15:00,30.67,30.67,30.64,30.65,83500.0,17.8882,17.8882,17.8707,17.8766,83500.0
2009-07-13 12:20:00,30.64,30.65,30.6,30.62,136300.0,17.8707,17.8766,17.8474,17.8591,136300.0
2009-07-13 12:25:00,30.63,30.66,30.6,30.64,227700.0,17.8649,17.8824,17.8474,17.8707,227700.0
2009-07-13 12:30:00,30.64,30.65,30.53,30.54,101700.0,17.8707,17.8766,17.8066,17.8124,101700.0
2009-07-13 12:35:00,30.53,30.54,30.5,30.54,190000.0,17.8066,17.8124,17.7891,17.8124,190000.0
2009-07-13 12:40:00,30.55,30.57,30.54,30.57,100900.0,17.8182,17.8299,17.8124,17.8299,100900.0
2009-07-13 12:45:00,30.57,30.6,30.47,30.55,126000.0,17.8299,17.8474,17.7716,17.8182,126000.0
2009-07-13 12:50:00,30.55,30.56,30.43,30.45,139900.0,17.8182,17.8241,17.7482,17.7599,139900.0
2009-07-13 12:55:00,30.45,30.48,30.43,30.43,132600.0,17.7599,17.7774,17.7482,17.7482,132600.0
2009-07-13 13:00:00,30.43,30.49,30.43,30.48,182700.0,17.7482,17.7832,17.7482,17.7774,182700.0
2009-07-13 13:05:00,30.48,30.55,30.48,30.54,114000.0,17.7774,17.8182,17.7774,17.8124,114000.0
2009-07-13 13:10:00,30.54,30.55,30.49,30.54,203700.0,17.8124,17.8182,17.7832,17.8124,203700.0
2009-07-13 13:15:00,30.55,30.59,30.52,30.58,178000.0,17.8182,17.8416,17.8007,17.8357,178000.0
2009-07-13 13:20:00,30.58,30.65,30.58,30.63,271500.0,17.8357,17.8766,17.8357,17.8649,271500.0
2009-07-13 13:25:00,30.63,30.65,30.58,30.59,166500.0,17.8649,17.8766,17.8357,17.8416,166500.0
2009-07-13 13:30:00,30.59,30.61,30.53,30.55,220300.0,17.8416,17.8532,17.8066,17.8182,220300.0
2009-07-13 13:35:00,30.55,30.58,30.54,30.56,149300.0,17.8182,17.8357,17.8124,17.8241,149300.0
2009-07-13 13:40:00,30.56,30.56,30.5,30.52,56900.0,17.8241,17.8241,17.7891,17.8007,56900.0
2009-07-13 13:45:00,30.51,30.55,30.5,30.52,108000.0,17.7949,17.8182,17.7891,17.8007,108000.0
2009-07-13 13:50:00,30.52,30.59,30.51,30.57,76400.0,17.8007,17.8416,17.7949,17.8299,76400.0
2009-07-13 13:55:00,30.57,30.59,30.52,30.53,264600.0,17.8299,17.8416,17.8007,17.8066,264600.0
2009-07-13 14:00:00,30.54,30.58,30.54,30.57,188500.0,17.8124,17.8357,17.8124,17.8299,188500.0
2009-07-13 14:05:00,30.58,30.61,30.55,30.58,400100.0,17.8357,17.8532,17.8182,17.8357,400100.0
2009-07-13 14:10:00,30.57,31.24,30.56,30.63,463200.0,17.8299,18.2207,17.8241,17.8649,463200.0
2009-07-13 14:15:00,30.64,30.66,30.61,30.63,208500.0,17.8707,17.8824,17.8532,17.8649,208500.0
2009-07-13 14:20:00,30.63,30.74,30.63,30.71,326800.0,17.8649,17.9291,17.8649,17.9116,326800.0
2009-07-13 14:25:00,30.7,30.71,30.64,30.64,85900.0,17.9057,17.9116,17.8707,17.8707,85900.0
2009-07-13 14:30:00,30.65,30.68,30.62,30.66,122600.0,17.8766,17.8941,17.8591,17.8824,122600.0
2009-07-13 14:35:00,30.66,30.7,30.64,30.64,121400.0,17.8824,17.9057,17.8707,17.8707,121400.0
2009-07-13 14:40:00,30.65,30.66,30.48,30.54,1313600.0,17.8766,17.8824,17.7774,17.8124,1313600.0
2009-07-13 14:45:00,30.54,30.6,30.51,30.6,272200.0,17.8124,17.8474,17.7949,17.8474,272200.0
2009-07-13 14:50:00,30.6,30.67,30.6,30.64,233000.0,17.8474,17.8882,17.8474,17.8707,233000.0
2009-07-13 14:55:00,30.64,30.68,30.59,30.65,328700.0,17.8707,17.8941,17.8416,17.8766,328700.0
2009-07-13 15:00:00,30.66,30.72,30.66,30.68,186700.0,17.8824,17.9174,17.8824,17.8941,186700.0
2009-07-13 15:05:00,30.67,30.73,30.67,30.7,267700.0,17.8882,17.9232,17.8882,17.9057,267700.0
2009-07-13 15:10:00,30.7,30.75,30.68,30.71,286400.0,17.9057,17.9349,17.8941,17.9116,286400.0
2009-07-13 15:15:00,30.71,30.72,30.62,30.66,212700.0,17.9116,17.9174,17.8591,17.8824,212700.0
2009-07-13 15:20:00,30.66,30.7,30.63,30.67,196000.0,17.8824,17.9057,17.8649,17.8882,196000.0
2009-07-13 15:25:00,30.68,30.72,30.67,30.69,211900.0,17.8941,17.9174,17.8882,17.8999,211900.0
2009-07-13 15:30:00,30.69,30.78,30.66,30.76,751400.0,17.8999,17.9524,17.8824,17.9407,751400.0
2009-07-13 15:35:00,30.76,30.85,30.73,30.83,628500.0,17.9407,17.9932,17.9232,17.9815,628500.0
2009-07-13 15:40:00,30.85,30.99,30.84,30.98,656000.0,17.9932,18.0749,17.9874,18.069,656000.0
2009-07-13 15:45:00,30.98,31.05,30.95,31.04,743000.0,18.069,18.1099,18.0515,18.104,743000.0
2009-07-13 15:50:00,31.04,31.16,31.03,31.15,1191400.0,18.104,18.174,18.0982,18.1682,1191400.0
2009-07-13 15:55:00,31.14,31.21,31.08,31.08,4935500.0,18.1624,18.2032,18.1274,18.1274,4935500.0
2009-07-14 09:30:00,31.1,31.1,30.79,30.88,410800.0,18.139,18.139,17.9582,18.0107,410800.0
2009-07-14 09:35:00,30.87,30.94,30.76,30.83,844700.0,18.0049,18.0457,17.9407,17.9815,844700.0
2009-07-14 09:40:00,30.84,30.87,30.61,30.62,711800.0,17.9874,18.0049,17.8532,17.8591,711800.0
2009-07-14 09:45:00,30.62,30.74,30.57,30.73,362300.0,17.8591,17.9291,17.8299,17.9232,362300.0
2009-07-14 09:50:00,30.74,30.88,30.66,30.71,579300.0,17.9291,18.0107,17.8824,17.9116,579300.0
2009-07-14 09:55:00,30.71,30.77,30.6,30.63,476500.0,17.9116,17.9465,17.8474,17.8649,476500.0
2009-07-14 10:00:00,30.63,30.7,30.61,30.65,306300.0,17.8649,17.9057,17.8532,17.8766,306300.0
2009-07-14 10:05:00,30.64,30.81,30.6,30.77,492500.0,17.8707,17.9699,17.8474,17.9465,492500.0
2009-07-14 10:10:00,30.77,30.85,30.74,30.76,525100.0,17.9465,17.9932,17.9291,17.9407,525100.0
2009-07-14 10:15:00,30.76,30.8,30.71,30.75,159400.0,17.9407,17.964,17.9116,17.9349,159400.0
2009-07-14 10:20:00,30.74,30.79,30.65,30.78,335000.0,17.9291,17.9582,17.8766,17.9524,335000.0
2009-07-14 10:25:00,30.79,30.83,30.75,30.82,211700.0,17.9582,17.9815,17.9349,17.9757,211700.0
2009-07-14 10:30:00,30.81,30.82,30.68,30.69,274800.0,17.9699,17.9757,17.8941,17.8999,274800.0
2009-07-14 10:35:00,30.69,30.7,30.63,30.65,221500.0,17.8999,17.9057,17.8649,17.8766,221500.0
2009-07-14 10:40:00,30.65,30.7,30.62,30.68,237600.0,17.8766,17.9057,17.8591,17.8941,237600.0
2009-07-14 10:45:00,30.68,30.72,30.6,30.68,336800.0,17.8941,17.9174,17.8474,17.8941,336800.0
2009-07-14 10:50:00,30.68,30.72,30.68,30.7,161900.0,17.8941,17.9174,17.8941,17.9057,161900.0
2009-07-14 10:55:00,30.71,30.79,30.68,30.77,165900.0,17.9116,17.9582,17.8941,17.9465,165900.0
2009-07-14 11:00:00,30.77,30.83,30.75,30.83,218100.0,17.9465,17.9815,17.9349,17.9815,218100.0
2009-07-14 11:05:00,30.83,30.93,30.83,30.89,561800.0,17.9815,18.0399,17.9815,18.0165,561800.0
2009-07-14 11:10:00,30.89,31.0,30.89,31.0,268100.0,18.0165,18.0807,18.0165,18.0807,268100.0
2009-07-14 11:15:00,31.0,31.08,31.0,31.06,460100.0,18.0807,18.1274,18.0807,18.1157,460100.0
2009-07-14 11:20:00,31.05,31.11,31.02,31.11,383200.0,18.1099,18.1449,18.0924,18.1449,383200.0
2009-07-14 11:25:00,31.11,31.25,31.08,31.25,517200.0,18.1449,18.2265,18.1274,18.2265,517200.0
2009-07-14 11:30:00,31.24,31.33,31.2,31.32,362700.0,18.2207,18.2732,18.1973,18.2673,362700.0
2009-07-14 11:35:00,31.31,31.38,31.31,31.38,351700.0,18.2615,18.3023,18.2615,18.3023,351700.0
2009-07-14 11:40:00,31.38,31.4,31.33,31.33,332500.0,18.3023,18.314,18.2732,18.2732,332500.0
2009-07-14 11:45:00,31.34,31.41,31.33,31.38,271500.0,18.279,18.3198,18.2732,18.3023,271500.0
2009-07-14 11:50:00,31.38,31.55,31.38,31.53,294500.0,18.3023,18.4015,18.3023,18.3898,294500.0
2009-07-14 11:55:00,31.53,31.6,31.5,31.53,293800.0,18.3898,18.4306,18.3723,18.3898,293800.0
2009-07-14 12:00:00,31.53,31.56,31.51,31.56,105800.0,18.3898,18.4073,18.3782,18.4073,105800.0
2009-07-14 12:05:00,31.55,31.63,31.55,31.57,113500.0,18.4015,18.4481,18.4015,18.4131,113500.0
2009-07-14 12:10:00,31.57,31.6,31.43,31.45,233100.0,18.4131,18.4306,18.3315,18.3432,233100.0
2009-07-14 12:15:00,31.44,31.44,31.32,31.33,122000.0,18.3373,18.3373,18.2673,18.2732,122000.0
2009-07-14 12:20:00,31.34,31.35,31.19,31.22,241600.0,18.279,18.2848,18.1915,18.209,241600.0
2009-07-14 12:25:00,31.22,31.27,31.21,31.27,101300.0,18.209,18.2382,18.2032,18.2382,101300.0
2009-07-14 12:30:00,31.27,31.31,31.17,31.18,103800.0,18.2382,18.2615,18.1798,18.1857,103800.0
2009-07-14 12:35:00,31.18,31.23,31.17,31.21,120300.0,18.1857,18.2148,18.1798,18.2032,120300.0
2009-07-14 12:40:00,31.21,31.23,31.18,31.19,76300.0,18.2032,18.2148,18.1857,18.1915,76300.0
2009-07-14 12:45:00,31.2,31.36,31.2,31.32,249600.0,18.1973,18.2907,18.1973,18.2673,249600.0
2009-07-14 12:50:00,31.33,31.4,31.33,31.34,178000.0,18.2732,18.314,18.2732,18.279,178000.0
2009-07-14 12:55:00,31.34,31.38,31.33,31.35,97100.0,18.279,18.3023,18.2732,18.2848,97100.0
2009-07-14 13:00:00,31.35,31.41,31.35,31.4,91100.0,18.2848,18.3198,18.2848,18.314,91100.0
2009-07-14 13:05:00,31.4,31.41,31.33,31.33,191300.0,18.314,18.3198,18.2732,18.2732,191300.0
2009-07-14 13:10:00,31.33,31.4,31.32,31.37,117000.0,18.2732,18.314,18.2673,18.2965,117000.0
2009-07-14 13:15:00,31.37,31.39,31.3,31.31,98300.0,18.2965,18.3082,18.2557,18.2615,98300.0
2009-07-14 13:20:00,31.31,31.35,31.31,31.35,63000.0,18.2615,18.2848,18.2615,18.2848,63000.0
2009-07-14 13:25:00,31.35,31.42,31.35,31.4,95700.0,18.2848,18.3257,18.2848,18.314,95700.0
2009-07-14 13:30:00,31.41,31.43,31.37,31.38,135900.0,18.3198,18.3315,18.2965,18.3023,135900.0
2009-07-14 13:35:00,31.39,31.42,31.38,31.39,150800.0,18.3082,18.3257,18.3023,18.3082,150800.0
2009-07-14 13:40:00,31.4,31.42,31.38,31.42,83700.0,18.314,18.3257,18.3023,18.3257,83700.0
2009-07-14 13:45:00,31.42,31.45,31.39,31.39,124700.0,18.3257,18.3432,18.3082,18.3082,124700.0
2009-07-14 13:50:00,31.41,31.42,31.37,31.37,122500.0,18.3198,18.3257,18.2965,18.2965,122500.0
2009-07-14 13:55:00,31.37,31.38,31.36,31.37,90100.0,18.2965,18.3023,18.2907,18.2965,90100.0
2009-07-14 14:00:00,31.38,31.38,31.17,31.17,304500.0,18.3023,18.3023,18.1798,18.1798,304500.0
2009-07-14 14:05:00,31.17,31.28,31.15,31.26,208800.0,18.1798,18.244,18.1682,18.2323,208800.0
2009-07-14 14:10:00,31.26,31.32,31.22,31.26,274700.0,18.2323,18.2673,18.209,18.2323,274700.0
2009-07-14 14:15:00,31.27,31.33,31.25,31.28,188200.0,18.2382,18.2732,18.2265,18.244,188200.0
2009-07-14 14:20:00,31.29,31.31,31.24,31.25,82800.0,18.2498,18.2615,18.2207,18.2265,82800.0
2009-07-14 14:25:00,31.26,31.27,31.17,31.18,243500.0,18.2323,18.2382,18.1798,18.1857,243500.0
2009-07-14 14:30:00,31.17,31.2,31.12,31.19,247800.0,18.1798,18.1973,18.1507,18.1915,247800.0
2009-07-14 14:35:00,31.2,31.28,31.18,31.25,126800.0,18.1973,18.244,18.1857,18.2265,126800.0
2009-07-14 14:40:00,31.26,31.31,31.25,31.31,177400.0,18.2323,18.2615,18.2265,18.2615,177400.0
2009-07-14 14:45:00,31.31,31.38,31.26,31.31,401400.0,18.2615,18.3023,18.2323,18.2615,401400.0
2009-07-14 14:50:00,31.31,31.32,31.23,31.3,222500.0,18.2615,18.2673,18.2148,18.2557,222500.0
2009-07-14 14:55:00,31.31,31.35,31.26,31.35,217900.0,18.2615,18.2848,18.2323,18.2848,217900.0
2009-07-14 15:00:00,31.34,31.38,31.28,31.35,408200.0,18.279,18.3023,18.244,18.2848,408200.0
2009-07-14 15:05:00,31.35,31.35,31.27,31.28,272300.0,18.2848,18.2848,18.2382,18.244,272300.0
2009-07-14 15:10:00,31.28,31.4,31.28,31.36,284700.0,18.244,18.314,18.244,18.2907,284700.0
2009-07-14 15:15:00,31.37,31.38,31.32,31.34,140500.0,18.2965,18.3023,18.2673,18.279,140500.0
2009-07-14 15:20:00,31.34,31.37,31.31,31.34,164300.0,18.279,18.2965,18.2615,18.279,164300.0
2009-07-14 15:25:00,31.34,31.39,31.31,31.35,224100.0,18.279,18.3082,18.2615,18.2848,224100.0
2009-07-14 15:30:00,31.34,31.38,31.32,31.35,207400.0,18.279,18.3023,18.2673,18.2848,207400.0
2009-07-14 15:35:00,31.34,31.38,31.33,31.38,320600.0,18.279,18.3023,18.2732,18.3023,320600.0
2009-07-14 15:40:00,31.38,31.43,31.31,31.42,611800.0,18.3023,18.3315,18.2615,18.3257,611800.0
2009-07-14 15:45:00,31.42,31.43,31.33,31.34,402500.0,18.3257,18.3315,18.2732,18.279,402500.0
2009-07-14 15:50:00,31.35,31.41,31.35,31.41,636000.0,18.2848,18.3198,18.2848,18.3198,636000.0
2009-07-14 15:55:00,31.4,31.45,31.36,31.37,1591900.0,18.314,18.3432,18.2907,18.2965,1591900.0
2009-07-14 16:00:00,31.39,31.45,31.34,31.35,69300.0,18.3082,18.3432,18.279,18.2848,69300.0
2009-07-14 16:05:00,31.35,31.35,31.28,31.32,19200.0,18.2848,18.2848,18.244,18.2673,19200.0
2009-07-14 16:10:00,31.29,31.29,31.29,31.29,1000.0,18.2498,18.2498,18.2498,18.2498,1000.0
2009-07-15 09:30:00,31.95,32.13,31.88,32.02,475600.0,18.6348,18.7398,18.594,18.6756,475600.0
2009-07-15 09:35:00,32.02,32.03,31.87,31.99,207700.0,18.6756,18.6814,18.5881,18.6581,207700.0
2009-07-15 09:40:00,31.99,32.12,31.99,32.1,502900.0,18.6581,18.7339,18.6581,18.7223,502900.0
2009-07-15 09:45:00,32.11,32.11,31.97,31.97,163500.0,18.7281,18.7281,18.6464,18.6464,163500.0
2009-07-15 09:50:00,31.98,32.03,31.9,31.93,214200.0,18.6523,18.6814,18.6056,18.6231,214200.0
2009-07-15 09:55:00,31.93,31.97,31.89,31.9,366100.0,18.6231,18.6464,18.5998,18.6056,366100.0
2009-07-15 10:00:00,31.9,31.96,31.87,31.9,297300.0,18.6056,18.6406,18.5881,18.6056,297300.0
2009-07-15 10:05:00,31.9,31.95,31.89,31.9,154200.0,18.6056,18.6348,18.5998,18.6056,154200.0
2009-07-15 10:10:00,31.91,31.91,31.78,31.82,303100.0,18.6115,18.6115,18.5356,18.559,303100.0
2009-07-15 10:15:00,31.81,31.87,31.8,31.87,242900.0,18.5531,18.5881,18.5473,18.5881,242900.0
2009-07-15 10:20:00,31.86,31.94,31.85,31.92,127700.0,18.5823,18.6289,18.5765,18.6173,127700.0
2009-07-15 10:25:00,31.93,32.0,31.89,31.95,271800.0,18.6231,18.6639,18.5998,18.6348,271800.0
2009-07-15 10:30:00,31.95,31.98,31.83,31.84,275500.0,18.6348,18.6523,18.5648,18.5706,275500.0
2009-07-15 10:35:00,31.84,31.84,31.75,31.76,261000.0,18.5706,18.5706,18.5181,18.524,261000.0
2009-07-15 10:40:00,31.75,31.77,31.71,31.76,188500.0,18.5181,18.5298,18.4948,18.524,188500.0
2009-07-15 10:45:00,31.76,31.84,31.76,31.81,266600.0,18.524,18.5706,18.524,18.5531,266600.0
2009-07-15 10:50:00,31.81,31.83,31.77,31.78,189700.0,18.5531,18.5648,18.5298,18.5356,189700.0
2009-07-15 10:55:00,31.78,31.79,31.74,31.76,168400.0,18.5356,18.5415,18.5123,18.524,168400.0
2009-07-15 11:00:00,31.76,31.87,31.76,31.87,215200.0,18.524,18.5881,18.524,18.5881,215200.0
2009-07-15 11:05:00,31.88,31.91,31.87,31.89,90300.0,18.594,18.6115,18.5881,18.5998,90300.0
2009-07-15 11:10:00,31.89,31.94,31.88,31.93,112000.0,18.5998,18.6289,18.594,18.6231,112000.0
2009-07-15 11:15:00,31.94,32.02,31.93,32.0,218200.0,18.6289,18.6756,18.6231,18.6639,218200.0
2009-07-15 11:20:00,32.01,32.1,32.0,32.05,466700.0,18.6698,18.7223,18.6639,18.6931,466700.0
2009-07-15 11:25:00,32.06,32.16,32.06,32.11,466400.0,18.6989,18.7573,18.6989,18.7281,466400.0
2009-07-15 11:30:00,32.11,32.23,32.11,32.23,221100.0,18.7281,18.7981,18.7281,18.7981,221100.0
2009-07-15 11:35:00,32.23,32.29,32.23,32.29,847700.0,18.7981,18.8331,18.7981,18.8331,847700.0
2009-07-15 11:40:00,32.29,32.29,32.22,32.23,251300.0,18.8331,18.8331,18.7923,18.7981,251300.0
2009-07-15 11:45:00,32.23,32.25,32.15,32.16,263200.0,18.7981,18.8098,18.7514,18.7573,263200.0
2009-07-15 11:50:00,32.17,32.2,32.16,32.18,157900.0,18.7631,18.7806,18.7573,18.7689,157900.0
2009-07-15 11:55:00,32.19,32.19,32.15,32.16,241800.0,18.7748,18.7748,18.7514,18.7573,241800.0
2009-07-15 12:00:00,32.15,32.17,32.15,32.17,161000.0,18.7514,18.7631,18.7514,18.7631,161000.0
2009-07-15 12:05:00,32.16,32.16,32.14,32.15,203100.0,18.7573,18.7573,18.7456,18.7514,203100.0
2009-07-15 12:10:00,32.15,32.17,32.14,32.16,291400.0,18.7514,18.7631,18.7456,18.7573,291400.0
2009-07-15 12:15:00,32.15,32.2,32.15,32.15,272100.0,18.7514,18.7806,18.7514,18.7514,272100.0
2009-07-15 12:20:00,32.16,32.17,32.12,32.13,114800.0,18.7573,18.7631,18.7339,18.7398,114800.0
2009-07-15 12:25:00,32.13,32.15,32.07,32.09,142100.0,18.7398,18.7514,18.7048,18.7164,142100.0
2009-07-15 12:30:00,32.08,32.15,32.07,32.13,161700.0,18.7106,18.7514,18.7048,18.7398,161700.0
2009-07-15 12:35:00,32.13,32.16,32.09,32.1,198800.0,18.7398,18.7573,18.7164,18.7223,198800.0
2009-07-15 12:40:00,32.09,32.11,32.07,32.08,220900.0,18.7164,18.7281,18.7048,18.7106,220900.0
2009-07-15 12:45:00,32.08,32.11,32.08,32.11,76500.0,18.7106,18.7281,18.7106,18.7281,76500.0
2009-07-15 12:50:00,32.11,32.17,32.11,32.14,220600.0,18.7281,18.7631,18.7281,18.7456,220600.0
2009-07-15 12:55:00,32.15,32.15,32.11,32.15,60600.0,18.7514,18.7514,18.7281,18.7514,60600.0
2009-07-15 13:00:00,32.14,32.16,32.13,32.15,45900.0,18.7456,18.7573,18.7398,18.7514,45900.0
2009-07-15 13:05:00,32.15,32.18,32.13,32.16,90500.0,18.7514,18.7689,18.7398,18.7573,90500.0
2009-07-15 13:10:00,32.16,32.17,32.12,32.13,42400.0,18.7573,18.7631,18.7339,18.7398,42400.0
2009-07-15 13:15:00,32.12,32.15,32.12,32.13,41500.0,18.7339,18.7514,18.7339,18.7398,41500.0
2009-07-15 13:20:00,32.14,32.18,32.13,32.16,194000.0,18.7456,18.7689,18.7398,18.7573,194000.0
2009-07-15 13:25:00,32.16,32.3,32.15,32.3,1010100.0,18.7573,18.8389,18.7514,18.8389,1010100.0
2009-07-15 13:30:00,32.3,32.34,32.28,32.29,258500.0,18.8389,18.8622,18.8273,18.8331,258500.0
2009-07-15 13:35:00,32.29,32.34,32.27,32.32,123400.0,18.8331,18.8622,18.8214,18.8506,123400.0
2009-07-15 13:40:00,32.32,32.34,32.3,32.32,139100.0,18.8506,18.8622,18.8389,18.8506,139100.0
2009-07-15 13:45:00,32.32,32.42,32.32,32.41,207500.0,18.8506,18.9089,18.8506,18.9031,207500.0
2009-07-15 13:50:00,32.4,32.45,32.39,32.42,327900.0,18.8972,18.9264,18.8914,18.9089,327900.0
2009-07-15 13:55:00,32.42,32.51,32.41,32.5,665200.0,18.9089,18.9614,18.9031,18.9556,665200.0
2009-07-15 14:00:00,32.51,32.51,32.4,32.47,344700.0,18.9614,18.9614,18.8972,18.9381,344700.0
2009-07-15 14:05:00,32.46,32.53,32.45,32.46,191900.0,18.9322,18.9731,18.9264,18.9322,191900.0
2009-07-15 14:10:00,32.46,32.51,32.41,32.5,299700.0,18.9322,18.9614,18.9031,18.9556,299700.0
2009-07-15 14:15:00,32.5,32.56,32.48,32.51,244100.0,18.9556,18.9906,18.9439,18.9614,244100.0
2009-07-15 14:20:00,32.51,32.65,32.51,32.63,816700.0,18.9614,19.0431,18.9614,19.0314,816700.0
2009-07-15 14:25:00,32.63,32.64,32.56,32.62,223300.0,19.0314,19.0372,18.9906,19.0256,223300.0
2009-07-15 14:30:00,32.62,32.68,32.62,32.65,151100.0,19.0256,19.0606,19.0256,19.0431,151100.0
2009-07-15 14:35:00,32.65,32.67,32.63,32.66,113900.0,19.0431,19.0547,19.0314,19.0489,113900.0
2009-07-15 14:40:00,32.67,32.71,32.64,32.65,239200.0,19.0547,19.0781,19.0372,19.0431,239200.0
2009-07-15 14:45:00,32.65,32.76,32.65,32.74,437200.0,19.0431,19.1072,19.0431,19.0955,437200.0
2009-07-15 14:50:00,32.74,32.75,32.71,32.74,269600.0,19.0955,19.1014,19.0781,19.0955,269600.0
2009-07-15 14:55:00,32.75,32.83,32.73,32.83,523300.0,19.1014,19.148,19.0897,19.148,523300.0
2009-07-15 15:00:00,32.82,32.86,32.8,32.84,245500.0,19.1422,19.1655,19.1305,19.1539,245500.0
2009-07-15 15:05:00,32.84,32.86,32.79,32.84,232700.0,19.1539,19.1655,19.1247,19.1539,232700.0
2009-07-15 15:10:00,32.85,32.92,32.74,32.74,586900.0,19.1597,19.2005,19.0955,19.0955,586900.0
2009-07-15 15:15:00,32.74,32.8,32.73,32.74,294900.0,19.0955,19.1305,19.0897,19.0955,294900.0
2009-07-15 15:20:00,32.74,32.77,32.65,32.65,227600.0,19.0955,19.113,19.0431,19.0431,227600.0
2009-07-15 15:25:00,32.64,32.64,32.38,32.4,707400.0,19.0372,19.0372,18.8856,18.8972,707400.0
2009-07-15 15:30:00,32.4,32.49,32.37,32.49,771800.0,18.8972,18.9497,18.8797,18.9497,771800.0
2009-07-15 15:35:00,32.48,32.7,32.48,32.65,637100.0,18.9439,19.0722,18.9439,19.0431,637100.0
2009-07-15 15:40:00,32.66,32.77,32.64,32.65,674800.0,19.0489,19.113,19.0372,19.0431,674800.0
2009-07-15 15:45:00,32.65,32.71,32.49,32.62,790100.0,19.0431,19.0781,18.9497,19.0256,790100.0
2009-07-15 15:50:00,32.62,32.73,32.58,32.73,1241800.0,19.0256,19.0897,19.0022,19.0897,1241800.0
2009-07-15 15:55:00,32.72,32.73,32.5,32.55,4437200.0,19.0839,19.0897,18.9556,18.9847,4437200.0
2009-07-16 09:30:00,32.2,32.25,32.03,32.19,301800.0,18.7806,18.8098,18.6814,18.7748,301800.0
2009-07-16 09:35:00,32.2,32.32,32.12,32.32,315200.0,18.7806,18.8506,18.7339,18.8506,315200.0
2009-07-16 09:40:00,32.32,32.4,32.3,32.32,281200.0,18.8506,18.8972,18.8389,18.8506,281200.0
2009-07-16 09:45:00,32.33,32.37,32.27,32.27,164000.0,18.8564,18.8797,18.8214,18.8214,164000.0
2009-07-16 09:50:00,32.28,32.33,32.28,32.31,354000.0,18.8273,18.8564,18.8273,18.8448,354000.0
2009-07-16 09:55:00,32.31,32.31,32.22,32.26,143400.0,18.8448,18.8448,18.7923,18.8156,143400.0
2009-07-16 10:00:00,32.26,32.26,32.03,32.03,658300.0,18.8156,18.8156,18.6814,18.6814,658300.0
2009-07-16 10:05:00,32.03,32.04,31.95,32.02,369300.0,18.6814,18.6873,18.6348,18.6756,369300.0
2009-07-16 10:10:00,32.02,32.09,32.0,32.05,196100.0,18.6756,18.7164,18.6639,18.6931,196100.0
2009-07-16 10:15:00,32.06,32.1,32.0,32.0,127800.0,18.6989,18.7223,18.6639,18.6639,127800.0
2009-07-16 10:20:00,31.99,32.03,31.94,32.0,210200.0,18.6581,18.6814,18.6289,18.6639,210200.0
2009-07-16 10:25:00,32.0,32.22,32.0,32.15,176000.0,18.6639,18.7923,18.6639,18.7514,176000.0
2009-07-16 10:30:00,32.15,32.22,32.07,32.08,170600.0,18.7514,18.7923,18.7048,18.7106,170600.0
2009-07-16 10:35:00,32.08,32.16,32.07,32.13,148000.0,18.7106,18.7573,18.7048,18.7398,148000.0
2009-07-16 10:40:00,32.13,32.17,32.1,32.14,112400.0,18.7398,18.7631,18.7223,18.7456,112400.0
2009-07-16 10:45:00,32.13,32.22,32.13,32.19,202600.0,18.7398,18.7923,18.7398,18.7748,202600.0
2009-07-16 10:50:00,32.19,32.24,32.13,32.23,101700.0,18.7748,18.8039,18.7398,18.7981,101700.0
2009-07-16 10:55:00,32.23,32.23,32.11,32.13,264600.0,18.7981,18.7981,18.7281,18.7398,264600.0
2009-07-16 11:00:00,32.14,32.21,32.13,32.17,110300.0,18.7456,18.7864,18.7398,18.7631,110300.0
2009-07-16 11:05:00,32.17,32.23,32.16,32.16,127200.0,18.7631,18.7981,18.7573,18.7573,127200.0
2009-07-16 11:10:00,32.16,32.16,32.05,32.1,190100.0,18.7573,18.7573,18.6931,18.7223,190100.0
2009-07-16 11:15:00,32.09,32.1,32.02,32.04,141800.0,18.7164,18.7223,18.6756,18.6873,141800.0
2009-07-16 11:20:00,32.04,32.04,31.99,32.02,349100.0,18.6873,18.6873,18.6581,18.6756,349100.0
2009-07-16 11:25:00,32.02,32.02,31.97,32.0,129000.0,18.6756,18.6756,18.6464,18.6639,129000.0
2009-07-16 11:30:00,32.0,32.0,31.88,31.9,317800.0,18.6639,18.6639,18.594,18.6056,317800.0
2009-07-16 11:35:00,31.9,31.99,31.88,31.99,119100.0,18.6056,18.6581,18.594,18.6581,119100.0
2009-07-16 11:40:00,31.99,32.03,31.97,31.98,82100.0,18.6581,18.6814,18.6464,18.6523,82100.0
2009-07-16 11:45:00,31.98,32.04,31.95,31.97,118200.0,18.6523,18.6873,18.6348,18.6464,118200.0
2009-07-16 11:50:00,31.96,31.97,31.95,31.96,90400.0,18.6406,18.6464,18.6348,18.6406,90400.0
2009-07-16 11:55:00,31.96,32.04,31.95,32.01,131600.0,18.6406,18.6873,18.6348,18.6698,131600.0
2009-07-16 12:00:00,32.02,32.02,31.97,32.01,48700.0,18.6756,18.6756,18.6464,18.6698,48700.0
2009-07-16 12:05:00,32.01,32.04,32.01,32.04,76900.0,18.6698,18.6873,18.6698,18.6873,76900.0
2009-07-16 12:10:00,32.04,32.08,32.03,32.08,65300.0,18.6873,18.7106,18.6814,18.7106,65300.0
2009-07-16 12:15:00,32.08,32.08,32.02,32.04,60400.0,18.7106,18.7106,18.6756,18.6873,60400.0
2009-07-16 12:20:00,32.04,32.06,32.03,32.05,37600.0,18.6873,18.6989,18.6814,18.6931,37600.0
2009-07-16 12:25:00,32.05,32.09,32.04,32.08,18100.0,18.6931,18.7164,18.6873,18.7106,18100.0
2009-07-16 12:30:00,32.08,32.17,32.05,32.15,215800.0,18.7106,18.7631,18.6931,18.7514,215800.0
2009-07-16 12:35:00,32.16,32.16,32.09,32.1,141100.0,18.7573,18.7573,18.7164,18.7223,141100.0
2009-07-16 12:40:00,32.1,32.16,32.1,32.16,64200.0,18.7223,18.7573,18.7223,18.7573,64200.0
2009-07-16 12:45:00,32.16,32.18,32.16,32.17,53000.0,18.7573,18.7689,18.7573,18.7631,53000.0
2009-07-16 12:50:00,32.17,32.24,32.17,32.21,100400.0,18.7631,18.8039,18.7631,18.7864,100400.0
2009-07-16 12:55:00,32.2,32.23,32.19,32.2,75100.0,18.7806,18.7981,18.7748,18.7806,75100.0
2009-07-16 13:00:00,32.21,32.29,32.21,32.28,129700.0,18.7864,18.8331,18.7864,18.8273,129700.0
2009-07-16 13:05:00,32.27,32.28,32.22,32.25,88700.0,18.8214,18.8273,18.7923,18.8098,88700.0
2009-07-16 13:10:00,32.25,32.27,32.23,32.26,37800.0,18.8098,18.8214,18.7981,18.8156,37800.0
2009-07-16 13:15:00,32.27,32.29,32.26,32.29,35400.0,18.8214,18.8331,18.8156,18.8331,35400.0
2009-07-16 13:20:00,32.28,32.3,32.27,32.3,46000.0,18.8273,18.8389,18.8214,18.8389,46000.0
2009-07-16 13:25:00,32.3,32.31,32.26,32.27,94200.0,18.8389,18.8448,18.8156,18.8214,94200.0
2009-07-16 13:30:00,32.27,32.33,32.26,32.31,75900.0,18.8214,18.8564,18.8156,18.8448,75900.0
2009-07-16 13:35:00,32.32,32.36,32.31,32.36,33300.0,18.8506,18.8739,18.8448,18.8739,33300.0
2009-07-16 13:40:00,32.36,32.51,32.36,32.5,276800.0,18.8739,18.9614,18.8739,18.9556,276800.0
2009-07-16 13:45:00,32.51,32.62,32.51,32.58,230000.0,18.9614,19.0256,18.9614,19.0022,230000.0
2009-07-16 13:50:00,32.59,32.7,32.59,32.69,355700.0,19.0081,19.0722,19.0081,19.0664,355700.0
2009-07-16 13:55:00,32.68,32.72,32.65,32.72,207900.0,19.0606,19.0839,19.0431,19.0839,207900.0
2009-07-16 14:00:00,32.72,32.8,32.72,32.76,327400.0,19.0839,19.1305,19.0839,19.1072,327400.0
2009-07-16 14:05:00,32.75,32.79,32.7,32.72,197900.0,19.1014,19.1247,19.0722,19.0839,197900.0
2009-07-16 14:10:00,32.72,32.79,32.68,32.79,159000.0,19.0839,19.1247,19.0606,19.1247,159000.0
2009-07-16 14:15:00,32.79,32.81,32.76,32.78,147700.0,19.1247,19.1364,19.1072,19.1189,147700.0
2009-07-16 14:20:00,32.77,32.88,32.77,32.85,164400.0,19.113,19.1772,19.113,19.1597,164400.0
2009-07-16 14:25:00,32.85,32.94,32.84,32.91,406900.0,19.1597,19.2122,19.1539,19.1947,406900.0
2009-07-16 14:30:00,32.92,32.93,32.87,32.89,109700.0,19.2005,19.2064,19.1714,19.183,109700.0
2009-07-16 14:35:00,32.89,32.9,32.81,32.89,240900.0,19.183,19.1889,19.1364,19.183,240900.0
2009-07-16 14:40:00,32.9,32.91,32.82,32.9,156300.0,19.1889,19.1947,19.1422,19.1889,156300.0
2009-07-16 14:45:00,32.9,32.93,32.87,32.91,312600.0,19.1889,19.2064,19.1714,19.1947,312600.0
2009-07-16 14:50:00,32.91,32.99,32.89,32.97,210700.0,19.1947,19.2414,19.183,19.2297,210700.0
2009-07-16 14:55:00,32.96,32.98,32.91,32.94,190000.0,19.2239,19.2355,19.1947,19.2122,190000.0
2009-07-16 15:00:00,32.94,32.94,32.9,32.91,241500.0,19.2122,19.2122,19.1889,19.1947,241500.0
2009-07-16 15:05:00,32.92,32.92,32.73,32.74,278800.0,19.2005,19.2005,19.0897,19.0955,278800.0
2009-07-16 15:10:00,32.74,32.85,32.74,32.85,200900.0,19.0955,19.1597,19.0955,19.1597,200900.0
2009-07-16 15:15:00,32.84,32.84,32.8,32.81,150700.0,19.1539,19.1539,19.1305,19.1364,150700.0
2009-07-16 15:20:00,32.81,32.82,32.74,32.8,191600.0,19.1364,19.1422,19.0955,19.1305,191600.0
2009-07-16 15:25:00,32.8,32.91,32.77,32.9,202900.0,19.1305,19.1947,19.113,19.1889,202900.0
2009-07-16 15:30:00,32.91,32.91,32.86,32.88,325200.0,19.1947,19.1947,19.1655,19.1772,325200.0
2009-07-16 15:35:00,32.88,32.92,32.87,32.89,269300.0,19.1772,19.2005,19.1714,19.183,269300.0
2009-07-16 15:40:00,32.89,33.08,32.89,33.02,739600.0,19.183,19.2939,19.183,19.2589,739600.0
2009-07-16 15:45:00,33.03,33.11,33.01,33.09,816600.0,19.2647,19.3114,19.253,19.2997,816600.0
2009-07-16 15:50:00,33.09,33.15,32.84,32.85,1186000.0,19.2997,19.3347,19.1539,19.1597,1186000.0
2009-07-16 15:55:00,32.84,32.93,32.75,32.88,1779100.0,19.1539,19.2064,19.1014,19.1772,1779100.0
2009-07-17 09:30:00,32.71,32.74,32.49,32.57,454700.0,19.0781,19.0955,18.9497,18.9964,454700.0
2009-07-17 09:35:00,32.57,32.58,32.29,32.3,420500.0,18.9964,19.0022,18.8331,18.8389,420500.0
2009-07-17 09:40:00,32.3,32.38,32.29,32.33,394000.0,18.8389,18.8856,18.8331,18.8564,394000.0
2009-07-17 09:45:00,32.34,32.44,32.33,32.34,300200.0,18.8622,18.9206,18.8564,18.8622,300200.0
2009-07-17 09:50:00,32.33,32.33,32.18,32.25,432100.0,18.8564,18.8564,18.7689,18.8098,432100.0
2009-07-17 09:55:00,32.26,32.34,32.22,32.28,307900.0,18.8156,18.8622,18.7923,18.8273,307900.0
2009-07-17 10:00:00,32.28,32.46,32.26,32.44,412900.0,18.8273,18.9322,18.8156,18.9206,412900.0
2009-07-17 10:05:00,32.44,32.5,32.35,32.41,369800.0,18.9206,18.9556,18.8681,18.9031,369800.0
2009-07-17 10:10:00,32.41,32.42,32.35,32.35,185000.0,18.9031,18.9089,18.8681,18.8681,185000.0
2009-07-17 10:15:00,32.36,32.37,32.28,32.32,216700.0,18.8739,18.8797,18.8273,18.8506,216700.0
2009-07-17 10:20:00,32.32,32.46,32.3,32.46,244500.0,18.8506,18.9322,18.8389,18.9322,244500.0
2009-07-17 10:25:00,32.46,32.46,32.37,32.4,174800.0,18.9322,18.9322,18.8797,18.8972,174800.0
2009-07-17 10:30:00,32.41,32.41,32.31,32.37,233600.0,18.9031,18.9031,18.8448,18.8797,233600.0
2009-07-17 10:35:00,32.36,32.38,32.28,32.29,283500.0,18.8739,18.8856,18.8273,18.8331,283500.0
2009-07-17 10:40:00,32.29,32.31,32.27,32.28,143900.0,18.8331,18.8448,18.8214,18.8273,143900.0
2009-07-17 10:45:00,32.28,32.33,32.24,32.24,89100.0,18.8273,18.8564,18.8039,18.8039,89100.0
2009-07-17 10:50:00,32.24,32.26,32.13,32.16,301400.0,18.8039,18.8156,18.7398,18.7573,301400.0
2009-07-17 10:55:00,32.16,32.28,32.14,32.24,128100.0,18.7573,18.8273,18.7456,18.8039,128100.0
2009-07-17 11:00:00,32.24,32.34,32.21,32.32,166900.0,18.8039,18.8622,18.7864,18.8506,166900.0
2009-07-17 11:05:00,32.3,32.33,32.24,32.24,79900.0,18.8389,18.8564,18.8039,18.8039,79900.0
2009-07-17 11:10:00,32.23,32.23,32.15,32.17,314200.0,18.7981,18.7981,18.7514,18.7631,314200.0
2009-07-17 11:15:00,32.16,32.18,32.05,32.08,283500.0,18.7573,18.7689,18.6931,18.7106,283500.0
2009-07-17 11:20:00,32.06,32.15,32.02,32.15,142500.0,18.6989,18.7514,18.6756,18.7514,142500.0
2009-07-17 11:25:00,32.14,32.16,32.11,32.14,158700.0,18.7456,18.7573,18.7281,18.7456,158700.0
2009-07-17 11:30:00,32.15,32.16,32.07,32.12,229400.0,18.7514,18.7573,18.7048,18.7339,229400.0
2009-07-17 11:35:00,32.12,32.13,32.06,32.07,100900.0,18.7339,18.7398,18.6989,18.7048,100900.0
2009-07-17 11:40:00,32.06,32.06,32.03,32.03,82300.0,18.6989,18.6989,18.6814,18.6814,82300.0
2009-07-17 11:45:00,32.03,32.03,31.93,32.01,345700.0,18.6814,18.6814,18.6231,18.6698,345700.0
2009-07-17 11:50:00,32.02,32.04,31.9,31.92,257200.0,18.6756,18.6873,18.6056,18.6173,257200.0
2009-07-17 11:55:00,31.92,31.98,31.92,31.97,171600.0,18.6173,18.6523,18.6173,18.6464,171600.0
2009-07-17 12:00:00,31.96,32.04,31.94,32.04,245000.0,18.6406,18.6873,18.6289,18.6873,245000.0
2009-07-17 12:05:00,32.03,32.11,32.03,32.09,142900.0,18.6814,18.7281,18.6814,18.7164,142900.0
2009-07-17 12:10:00,32.08,32.08,32.01,32.02,167400.0,18.7106,18.7106,18.6698,18.6756,167400.0
2009-07-17 12:15:00,32.02,32.06,32.01,32.06,57500.0,18.6756,18.6989,18.6698,18.6989,57500.0
2009-07-17 12:20:00,32.06,32.12,32.06,32.1,239300.0,18.6989,18.7339,18.6989,18.7223,239300.0
2009-07-17 12:25:00,32.09,32.11,32.04,32.05,201800.0,18.7164,18.7281,18.6873,18.6931,201800.0
2009-07-17 12:30:00,32.06,32.09,32.03,32.08,109800.0,18.6989,18.7164,18.6814,18.7106,109800.0
2009-07-17 12:35:00,32.09,32.21,32.08,32.2,99200.0,18.7164,18.7864,18.7106,18.7806,99200.0
2009-07-17 12:40:00,32.2,32.26,32.18,32.23,171300.0,18.7806,18.8156,18.7689,18.7981,171300.0
2009-07-17 12:45:00,32.22,32.25,32.2,32.24,493900.0,18.7923,18.8098,18.7806,18.8039,493900.0
2009-07-17 12:50:00,32.24,32.26,32.19,32.22,381600.0,18.8039,18.8156,18.7748,18.7923,381600.0
2009-07-17 12:55:00,32.21,32.21,32.16,32.2,118000.0,18.7864,18.7864,18.7573,18.7806,118000.0
2009-07-17 13:00:00,32.2,32.21,32.16,32.18,145000.0,18.7806,18.7864,18.7573,18.7689,145000.0
2009-07-17 13:05:00,32.18,32.19,32.14,32.14,44200.0,18.7689,18.7748,18.7456,18.7456,44200.0
2009-07-17 13:10:00,32.14,32.14,32.1,32.1,47300.0,18.7456,18.7456,18.7223,18.7223,47300.0
2009-07-17 13:15:00,32.1,32.16,32.1,32.15,67200.0,18.7223,18.7573,18.7223,18.7514,67200.0
2009-07-17 13:20:00,32.16,32.23,32.15,32.18,247500.0,18.7573,18.7981,18.7514,18.7689,247500.0
2009-07-17 13:25:00,32.19,32.21,32.17,32.2,280600.0,18.7748,18.7864,18.7631,18.7806,280600.0
2009-07-17 13:30:00,32.21,32.27,32.2,32.27,112400.0,18.7864,18.8214,18.7806,18.8214,112400.0
2009-07-17 13:35:00,32.26,32.35,32.25,32.25,524000.0,18.8156,18.8681,18.8098,18.8098,524000.0
2009-07-17 13:40:00,32.25,32.3,32.24,32.29,103200.0,18.8098,18.8389,18.8039,18.8331,103200.0
2009-07-17 13:45:00,32.29,32.31,32.27,32.31,160600.0,18.8331,18.8448,18.8214,18.8448,160600.0
2009-07-17 13:50:00,32.29,32.3,32.25,32.3,224900.0,18.8331,18.8389,18.8098,18.8389,224900.0
2009-07-17 13:55:00,32.3,32.32,32.25,32.25,345100.0,18.8389,18.8506,18.8098,18.8098,345100.0
2009-07-17 14:00:00,32.26,32.27,32.22,32.26,184500.0,18.8156,18.8214,18.7923,18.8156,184500.0
2009-07-17 14:05:00,32.27,32.27,32.23,32.23,102000.0,18.8214,18.8214,18.7981,18.7981,102000.0
2009-07-17 14:10:00,32.22,32.24,32.18,32.19,132300.0,18.7923,18.8039,18.7689,18.7748,132300.0
2009-07-17 14:15:00,32.2,32.24,32.15,32.18,367200.0,18.7806,18.8039,18.7514,18.7689,367200.0
2009-07-17 14:20:00,32.17,32.21,32.17,32.2,71100.0,18.7631,18.7864,18.7631,18.7806,71100.0
2009-07-17 14:25:00,32.2,32.24,32.17,32.2,209900.0,18.7806,18.8039,18.7631,18.7806,209900.0
2009-07-17 14:30:00,32.19,32.21,32.17,32.18,136600.0,18.7748,18.7864,18.7631,18.7689,136600.0
2009-07-17 14:35:00,32.18,32.22,32.18,32.22,322400.0,18.7689,18.7923,18.7689,18.7923,322400.0
2009-07-17 14:40:00,32.23,32.3,32.22,32.3,166500.0,18.7981,18.8389,18.7923,18.8389,166500.0
2009-07-17 14:45:00,32.29,32.33,32.18,32.2,313100.0,18.8331,18.8564,18.7689,18.7806,313100.0
2009-07-17 14:50:00,32.19,32.22,32.17,32.17,189900.0,18.7748,18.7923,18.7631,18.7631,189900.0
2009-07-17 14:55:00,32.17,32.22,32.15,32.21,226500.0,18.7631,18.7923,18.7514,18.7864,226500.0
2009-07-17 15:00:00,32.2,32.24,32.18,32.19,100400.0,18.7806,18.8039,18.7689,18.7748,100400.0
2009-07-17 15:05:00,32.19,32.21,32.13,32.15,349800.0,18.7748,18.7864,18.7398,18.7514,349800.0
2009-07-17 15:10:00,32.14,32.15,32.08,32.09,97300.0,18.7456,18.7514,18.7106,18.7164,97300.0
2009-07-17 15:15:00,32.09,32.14,32.07,32.14,125100.0,18.7164,18.7456,18.7048,18.7456,125100.0
2009-07-17 15:20:00,32.14,32.16,32.12,32.13,87300.0,18.7456,18.7573,18.7339,18.7398,87300.0
2009-07-17 15:25:00,32.13,32.13,32.1,32.11,59100.0,18.7398,18.7398,18.7223,18.7281,59100.0
2009-07-17 15:30:00,32.1,32.1,31.99,32.03,601300.0,18.7223,18.7223,18.6581,18.6814,601300.0
2009-07-17 15:35:00,32.03,32.06,31.98,32.0,431100.0,18.6814,18.6989,18.6523,18.6639,431100.0
2009-07-17 15:40:00,31.99,32.12,31.97,32.09,686100.0,18.6581,18.7339,18.6464,18.7164,686100.0
2009-07-17 15:45:00,32.1,32.13,32.05,32.09,450800.0,18.7223,18.7398,18.6931,18.7164,450800.0
2009-07-17 15:50:00,32.09,32.15,32.06,32.1,904400.0,18.7164,18.7514,18.6989,18.7223,904400.0
2009-07-17 15:55:00,32.1,32.21,32.04,32.17,2513900.0,18.7223,18.7864,18.6873,18.7631,2513900.0
2009-07-20 09:30:00,32.45,32.66,32.44,32.65,348000.0,18.9264,19.0489,18.9206,19.0431,348000.0
2009-07-20 09:35:00,32.66,32.82,32.59,32.67,594700.0,19.0489,19.1422,19.0081,19.0547,594700.0
2009-07-20 09:40:00,32.67,32.72,32.51,32.71,789900.0,19.0547,19.0839,18.9614,19.0781,789900.0
2009-07-20 09:45:00,32.71,32.83,32.69,32.81,602800.0,19.0781,19.148,19.0664,19.1364,602800.0
2009-07-20 09:50:00,32.81,32.86,32.74,32.79,432500.0,19.1364,19.1655,19.0955,19.1247,432500.0
2009-07-20 09:55:00,32.8,32.81,32.7,32.76,232400.0,19.1305,19.1364,19.0722,19.1072,232400.0
2009-07-20 10:00:00,32.78,32.98,32.78,32.98,803200.0,19.1189,19.2355,19.1189,19.2355,803200.0
2009-07-20 10:05:00,32.98,33.0,32.75,32.75,414900.0,19.2355,19.2472,19.1014,19.1014,414900.0
2009-07-20 10:10:00,32.75,32.88,32.63,32.85,890000.0,19.1014,19.1772,19.0314,19.1597,890000.0
2009-07-20 10:15:00,32.84,32.95,32.84,32.9,311000.0,19.1539,19.218,19.1539,19.1889,311000.0
2009-07-20 10:20:00,32.9,32.91,32.75,32.81,315700.0,19.1889,19.1947,19.1014,19.1364,315700.0
2009-07-20 10:25:00,32.82,32.82,32.66,32.7,342300.0,19.1422,19.1422,19.0489,19.0722,342300.0
2009-07-20 10:30:00,32.7,32.79,32.63,32.65,281000.0,19.0722,19.1247,19.0314,19.0431,281000.0
2009-07-20 10:35:00,32.64,32.71,32.6,32.71,357500.0,19.0372,19.0781,19.0139,19.0781,357500.0
2009-07-20 10:40:00,32.71,32.76,32.68,32.74,168600.0,19.0781,19.1072,19.0606,19.0955,168600.0
2009-07-20 10:45:00,32.74,32.76,32.62,32.64,176600.0,19.0955,19.1072,19.0256,19.0372,176600.0
2009-07-20 10:50:00,32.65,32.74,32.64,32.73,196300.0,19.0431,19.0955,19.0372,19.0897,196300.0
2009-07-20 10:55:00,32.73,32.77,32.72,32.72,129500.0,19.0897,19.113,19.0839,19.0839,129500.0
2009-07-20 11:00:00,32.73,32.78,32.72,32.77,34300.0,19.0897,19.1189,19.0839,19.113,34300.0
2009-07-20 11:05:00,32.77,32.79,32.75,32.79,101000.0,19.113,19.1247,19.1014,19.1247,101000.0
2009-07-20 11:10:00,32.79,32.89,32.78,32.89,134100.0,19.1247,19.183,19.1189,19.183,134100.0
2009-07-20 11:15:00,32.89,32.93,32.87,32.89,100000.0,19.183,19.2064,19.1714,19.183,100000.0
2009-07-20 11:20:00,32.89,32.91,32.88,32.9,123700.0,19.183,19.1947,19.1772,19.1889,123700.0
2009-07-20 11:25:00,32.91,32.97,32.9,32.96,196600.0,19.1947,19.2297,19.1889,19.2239,196600.0
2009-07-20 11:30:00,32.96,32.98,32.93,32.93,242700.0,19.2239,19.2355,19.2064,19.2064,242700.0
2009-07-20 11:35:00,32.93,32.94,32.9,32.91,177300.0,19.2064,19.2122,19.1889,19.1947,177300.0
2009-07-20 11:40:00,32.91,32.97,32.9,32.96,184400.0,19.1947,19.2297,19.1889,19.2239,184400.0
2009-07-20 11:45:00,32.96,32.96,32.9,32.91,226900.0,19.2239,19.2239,19.1889,19.1947,226900.0
2009-07-20 11:50:00,32.9,32.95,32.89,32.94,129400.0,19.1889,19.218,19.183,19.2122,129400.0
2009-07-20 11:55:00,32.94,32.95,32.91,32.92,72900.0,19.2122,19.218,19.1947,19.2005,72900.0
2009-07-20 12:00:00,32.92,32.96,32.92,32.96,128100.0,19.2005,19.2239,19.2005,19.2239,128100.0
2009-07-20 12:05:00,32.96,32.96,32.94,32.96,151000.0,19.2239,19.2239,19.2122,19.2239,151000.0
2009-07-20 12:10:00,32.96,32.97,32.96,32.96,44600.0,19.2239,19.2297,19.2239,19.2239,44600.0
2009-07-20 12:15:00,32.96,32.99,32.96,32.99,203400.0,19.2239,19.2414,19.2239,19.2414,203400.0
2009-07-20 12:20:00,32.99,33.05,32.99,33.02,289500.0,19.2414,19.2764,19.2414,19.2589,289500.0
2009-07-20 12:25:00,33.02,33.06,33.0,33.04,306500.0,19.2589,19.2822,19.2472,19.2705,306500.0
2009-07-20 12:30:00,33.04,33.06,33.0,33.0,113400.0,19.2705,19.2822,19.2472,19.2472,113400.0
2009-07-20 12:35:00,33.0,33.05,33.0,33.04,70500.0,19.2472,19.2764,19.2472,19.2705,70500.0
2009-07-20 12:40:00,33.04,33.07,33.03,33.07,193600.0,19.2705,19.288,19.2647,19.288,193600.0
2009-07-20 12:45:00,33.07,33.09,33.03,33.03,110800.0,19.288,19.2997,19.2647,19.2647,110800.0
2009-07-20 12:50:00,33.03,33.05,33.01,33.03,65600.0,19.2647,19.2764,19.253,19.2647,65600.0
2009-07-20 12:55:00,33.04,33.06,33.01,33.01,57000.0,19.2705,19.2822,19.253,19.253,57000.0
2009-07-20 13:00:00,33.01,33.04,33.01,33.03,100700.0,19.253,19.2705,19.253,19.2647,100700.0
2009-07-20 13:05:00,33.03,33.04,33.02,33.03,79600.0,19.2647,19.2705,19.2589,19.2647,79600.0
2009-07-20 13:10:00,33.03,33.04,32.91,32.93,205100.0,19.2647,19.2705,19.1947,19.2064,205100.0
2009-07-20 13:15:00,32.94,32.95,32.88,32.93,166000.0,19.2122,19.218,19.1772,19.2064,166000.0
2009-07-20 13:20:00,32.92,32.96,32.9,32.95,105200.0,19.2005,19.2239,19.1889,19.218,105200.0
2009-07-20 13:25:00,32.96,32.96,32.9,32.91,59300.0,19.2239,19.2239,19.1889,19.1947,59300.0
2009-07-20 13:30:00,32.91,32.93,32.82,32.87,213200.0,19.1947,19.2064,19.1422,19.1714,213200.0
2009-07-20 13:35:00,32.87,32.96,32.85,32.91,291700.0,19.1714,19.2239,19.1597,19.1947,291700.0
2009-07-20 13:40:00,32.9,32.99,32.9,32.95,99900.0,19.1889,19.2414,19.1889,19.218,99900.0
2009-07-20 13:45:00,32.95,33.03,32.95,33.0,91600.0,19.218,19.2647,19.218,19.2472,91600.0
2009-07-20 13:50:00,33.0,33.01,32.96,32.97,71300.0,19.2472,19.253,19.2239,19.2297,71300.0
2009-07-20 13:55:00,32.98,33.03,32.98,33.01,79700.0,19.2355,19.2647,19.2355,19.253,79700.0
2009-07-20 14:00:00,33.01,33.02,32.94,33.01,173200.0,19.253,19.2589,19.2122,19.253,173200.0
2009-07-20 14:05:00,33.01,33.07,32.99,33.05,206900.0,19.253,19.288,19.2414,19.2764,206900.0
2009-07-20 14:10:00,33.04,33.09,33.03,33.06,263100.0,19.2705,19.2997,19.2647,19.2822,263100.0
2009-07-20 14:15:00,33.06,33.13,33.06,33.1,213500.0,19.2822,19.323,19.2822,19.3055,213500.0
2009-07-20 14:20:00,33.1,33.11,33.04,33.06,275900.0,19.3055,19.3114,19.2705,19.2822,275900.0
2009-07-20 14:25:00,33.06,33.08,33.01,33.04,226600.0,19.2822,19.2939,19.253,19.2705,226600.0
2009-07-20 14:30:00,33.05,33.11,33.04,33.08,230400.0,19.2764,19.3114,19.2705,19.2939,230400.0
2009-07-20 14:35:00,33.08,33.12,33.05,33.06,180000.0,19.2939,19.3172,19.2764,19.2822,180000.0
2009-07-20 14:40:00,33.05,33.1,33.02,33.03,183700.0,19.2764,19.3055,19.2589,19.2647,183700.0
2009-07-20 14:45:00,33.04,33.07,32.99,33.01,583000.0,19.2705,19.288,19.2414,19.253,583000.0
2009-07-20 14:50:00,33.01,33.02,32.98,33.0,133500.0,19.253,19.2589,19.2355,19.2472,133500.0
2009-07-20 14:55:00,33.01,33.03,33.01,33.02,127200.0,19.253,19.2647,19.253,19.2589,127200.0
2009-07-20 15:00:00,33.02,33.11,33.02,33.11,296200.0,19.2589,19.3114,19.2589,19.3114,296200.0
2009-07-20 15:05:00,33.11,33.22,33.09,33.2,443300.0,19.3114,19.3755,19.2997,19.3638,443300.0
2009-07-20 15:10:00,33.2,33.22,33.19,33.22,188400.0,19.3638,19.3755,19.358,19.3755,188400.0
2009-07-20 15:15:00,33.22,33.27,33.21,33.25,235900.0,19.3755,19.4047,19.3697,19.393,235900.0
2009-07-20 15:20:00,33.26,33.3,33.24,33.3,183100.0,19.3988,19.4222,19.3872,19.4222,183100.0
2009-07-20 15:25:00,33.3,33.33,33.28,33.28,243000.0,19.4222,19.4397,19.4105,19.4105,243000.0
2009-07-20 15:30:00,33.28,33.28,33.13,33.22,444000.0,19.4105,19.4105,19.323,19.3755,444000.0
2009-07-20 15:35:00,33.23,33.29,33.16,33.28,270400.0,19.3813,19.4163,19.3405,19.4105,270400.0
2009-07-20 15:40:00,33.28,33.34,33.25,33.3,539900.0,19.4105,19.4455,19.393,19.4222,539900.0
2009-07-20 15:45:00,33.3,33.31,33.21,33.23,508300.0,19.4222,19.428,19.3697,19.3813,508300.0
2009-07-20 15:50:00,33.23,33.33,33.23,33.28,636500.0,19.3813,19.4397,19.3813,19.4105,636500.0
2009-07-20 15:55:00,33.28,33.3,33.21,33.27,3628000.0,19.4105,19.4222,19.3697,19.4047,3628000.0
2009-07-21 09:30:00,33.48,33.5,33.13,33.2,428300.0,19.5272,19.5388,19.323,19.3638,428300.0
2009-07-21 09:35:00,33.2,33.23,33.13,33.14,382700.0,19.3638,19.3813,19.323,19.3288,382700.0
2009-07-21 09:40:00,33.14,33.19,33.01,33.03,315200.0,19.3288,19.358,19.253,19.2647,315200.0
2009-07-21 09:45:00,33.03,33.04,32.85,32.9,542800.0,19.2647,19.2705,19.1597,19.1889,542800.0
2009-07-21 09:50:00,32.89,32.91,32.8,32.87,392200.0,19.183,19.1947,19.1305,19.1714,392200.0
2009-07-21 09:55:00,32.87,33.04,32.86,32.97,267900.0,19.1714,19.2705,19.1655,19.2297,267900.0
2009-07-21 10:00:00,32.97,33.02,32.76,32.84,543900.0,19.2297,19.2589,19.1072,19.1539,543900.0
2009-07-21 10:05:00,32.83,32.88,32.75,32.86,351700.0,19.148,19.1772,19.1014,19.1655,351700.0
2009-07-21 10:10:00,32.86,32.97,32.82,32.92,336200.0,19.1655,19.2297,19.1422,19.2005,336200.0
2009-07-21 10:15:00,32.92,33.09,32.89,33.06,426300.0,19.2005,19.2997,19.183,19.2822,426300.0
2009-07-21 10:20:00,33.06,33.11,33.01,33.07,216400.0,19.2822,19.3114,19.253,19.288,216400.0
2009-07-21 10:25:00,33.06,33.09,32.95,33.01,198900.0,19.2822,19.2997,19.218,19.253,198900.0
2009-07-21 10:30:00,33.02,33.11,32.98,33.11,250500.0,19.2589,19.3114,19.2355,19.3114,250500.0
2009-07-21 10:35:00,33.12,33.12,32.99,33.04,181200.0,19.3172,19.3172,19.2414,19.2705,181200.0
2009-07-21 10:40:00,33.04,33.06,32.97,33.03,220200.0,19.2705,19.2822,19.2297,19.2647,220200.0
2009-07-21 10:45:00,33.02,33.02,32.94,32.94,130100.0,19.2589,19.2589,19.2122,19.2122,130100.0
2009-07-21 10:50:00,32.94,32.97,32.87,32.97,133900.0,19.2122,19.2297,19.1714,19.2297,133900.0
2009-07-21 10:55:00,32.98,33.06,32.94,33.06,109400.0,19.2355,19.2822,19.2122,19.2822,109400.0
2009-07-21 11:00:00,33.06,33.08,32.97,32.99,159300.0,19.2822,19.2939,19.2297,19.2414,159300.0
2009-07-21 11:05:00,32.99,33.06,32.94,33.05,159000.0,19.2414,19.2822,19.2122,19.2764,159000.0
2009-07-21 11:10:00,33.06,33.06,32.91,32.95,148900.0,19.2822,19.2822,19.1947,19.218,148900.0
2009-07-21 11:15:00,32.95,33.02,32.93,32.97,149300.0,19.218,19.2589,19.2064,19.2297,149300.0
2009-07-21 11:20:00,32.99,33.03,32.96,32.97,63000.0,19.2414,19.2647,19.2239,19.2297,63000.0
2009-07-21 11:25:00,32.97,33.0,32.97,32.97,82200.0,19.2297,19.2472,19.2297,19.2297,82200.0
2009-07-21 11:30:00,32.96,32.96,32.85,32.93,199500.0,19.2239,19.2239,19.1597,19.2064,199500.0
2009-07-21 11:35:00,32.93,32.97,32.92,32.94,102200.0,19.2064,19.2297,19.2005,19.2122,102200.0
2009-07-21 11:40:00,32.95,32.95,32.85,32.85,103500.0,19.218,19.218,19.1597,19.1597,103500.0
2009-07-21 11:45:00,32.85,32.86,32.82,32.83,166200.0,19.1597,19.1655,19.1422,19.148,166200.0
2009-07-21 11:50:00,32.83,32.85,32.78,32.78,142500.0,19.148,19.1597,19.1189,19.1189,142500.0
2009-07-21 11:55:00,32.78,32.78,32.67,32.73,278600.0,19.1189,19.1189,19.0547,19.0897,278600.0
2009-07-21 12:00:00,32.72,32.79,32.71,32.78,110600.0,19.0839,19.1247,19.0781,19.1189,110600.0
2009-07-21 12:05:00,32.77,32.81,32.76,32.81,55400.0,19.113,19.1364,19.1072,19.1364,55400.0
2009-07-21 12:10:00,32.8,32.82,32.78,32.8,61700.0,19.1305,19.1422,19.1189,19.1305,61700.0
2009-07-21 12:15:00,32.8,32.81,32.78,32.8,65500.0,19.1305,19.1364,19.1189,19.1305,65500.0
2009-07-21 12:20:00,32.8,32.8,32.72,32.73,17100.0,19.1305,19.1305,19.0839,19.0897,17100.0
2009-07-21 12:25:00,32.73,32.81,32.72,32.81,185200.0,19.0897,19.1364,19.0839,19.1364,185200.0
2009-07-21 12:30:00,32.8,32.81,32.74,32.75,68000.0,19.1305,19.1364,19.0955,19.1014,68000.0
2009-07-21 12:35:00,32.76,32.82,32.71,32.81,325400.0,19.1072,19.1422,19.0781,19.1364,325400.0
2009-07-21 12:40:00,32.81,32.81,32.72,32.72,158700.0,19.1364,19.1364,19.0839,19.0839,158700.0
2009-07-21 12:45:00,32.71,32.75,32.71,32.72,92500.0,19.0781,19.1014,19.0781,19.0839,92500.0
2009-07-21 12:50:00,32.71,32.74,32.67,32.68,160800.0,19.0781,19.0955,19.0547,19.0606,160800.0
2009-07-21 12:55:00,32.68,32.68,32.6,32.63,387400.0,19.0606,19.0606,19.0139,19.0314,387400.0
2009-07-21 13:00:00,32.63,32.63,32.52,32.57,443300.0,19.0314,19.0314,18.9672,18.9964,443300.0
2009-07-21 13:05:00,32.57,32.57,32.42,32.46,499000.0,18.9964,18.9964,18.9089,18.9322,499000.0
2009-07-21 13:10:00,32.47,32.53,32.46,32.53,311800.0,18.9381,18.9731,18.9322,18.9731,311800.0
2009-07-21 13:15:00,32.53,32.64,32.52,32.63,197700.0,18.9731,19.0372,18.9672,19.0314,197700.0
2009-07-21 13:20:00,32.63,32.63,32.57,32.62,86600.0,19.0314,19.0314,18.9964,19.0256,86600.0
2009-07-21 13:25:00,32.62,32.66,32.62,32.65,140600.0,19.0256,19.0489,19.0256,19.0431,140600.0
2009-07-21 13:30:00,32.66,32.67,32.62,32.64,70500.0,19.0489,19.0547,19.0256,19.0372,70500.0
2009-07-21 13:35:00,32.64,32.64,32.58,32.59,102200.0,19.0372,19.0372,19.0022,19.0081,102200.0
2009-07-21 13:40:00,32.59,32.62,32.58,32.61,79500.0,19.0081,19.0256,19.0022,19.0197,79500.0
2009-07-21 13:45:00,32.61,32.66,32.6,32.63,133700.0,19.0197,19.0489,19.0139,19.0314,133700.0
2009-07-21 13:50:00,32.62,32.63,32.55,32.57,237500.0,19.0256,19.0314,18.9847,18.9964,237500.0
2009-07-21 13:55:00,32.56,32.59,32.54,32.54,158900.0,18.9906,19.0081,18.9789,18.9789,158900.0
2009-07-21 14:00:00,32.55,32.59,32.54,32.58,153200.0,18.9847,19.0081,18.9789,19.0022,153200.0
2009-07-21 14:05:00,32.58,32.59,32.53,32.55,98700.0,19.0022,19.0081,18.9731,18.9847,98700.0
2009-07-21 14:10:00,32.55,32.63,32.54,32.63,95300.0,18.9847,19.0314,18.9789,19.0314,95300.0
2009-07-21 14:15:00,32.63,32.65,32.56,32.57,92700.0,19.0314,19.0431,18.9906,18.9964,92700.0
2009-07-21 14:20:00,32.57,32.61,32.52,32.61,220700.0,18.9964,19.0197,18.9672,19.0197,220700.0
2009-07-21 14:25:00,32.6,32.6,32.54,32.54,107300.0,19.0139,19.0139,18.9789,18.9789,107300.0
2009-07-21 14:30:00,32.54,32.59,32.49,32.51,230100.0,18.9789,19.0081,18.9497,18.9614,230100.0
2009-07-21 14:35:00,32.51,32.66,32.51,32.63,288700.0,18.9614,19.0489,18.9614,19.0314,288700.0
2009-07-21 14:40:00,32.64,32.66,32.6,32.66,153900.0,19.0372,19.0489,19.0139,19.0489,153900.0
2009-07-21 14:45:00,32.66,32.72,32.6,32.7,280100.0,19.0489,19.0839,19.0139,19.0722,280100.0
2009-07-21 14:50:00,32.7,32.79,32.7,32.76,168600.0,19.0722,19.1247,19.0722,19.1072,168600.0
2009-07-21 14:55:00,32.75,32.79,32.72,32.79,126700.0,19.1014,19.1247,19.0839,19.1247,126700.0
2009-07-21 15:00:00,32.78,32.81,32.75,32.78,91900.0,19.1189,19.1364,19.1014,19.1189,91900.0
2009-07-21 15:05:00,32.78,32.78,32.69,32.71,183800.0,19.1189,19.1189,19.0664,19.0781,183800.0
2009-07-21 15:10:00,32.72,32.78,32.72,32.76,128500.0,19.0839,19.1189,19.0839,19.1072,128500.0
2009-07-21 15:15:00,32.76,32.85,32.75,32.84,381500.0,19.1072,19.1597,19.1014,19.1539,381500.0
2009-07-21 15:20:00,32.84,32.85,32.77,32.8,170100.0,19.1539,19.1597,19.113,19.1305,170100.0
2009-07-21 15:25:00,32.81,32.92,32.81,32.9,276400.0,19.1364,19.2005,19.1364,19.1889,276400.0
2009-07-21 15:30:00,32.9,32.93,32.84,32.88,232500.0,19.1889,19.2064,19.1539,19.1772,232500.0
2009-07-21 15:35:00,32.89,32.9,32.85,32.9,153900.0,19.183,19.1889,19.1597,19.1889,153900.0
2009-07-21 15:40:00,32.9,33.02,32.89,33.02,473000.0,19.1889,19.2589,19.183,19.2589,473000.0
2009-07-21 15:45:00,33.03,33.11,33.02,33.06,667000.0,19.2647,19.3114,19.2589,19.2822,667000.0
2009-07-21 15:50:00,33.05,33.16,33.04,33.13,792200.0,19.2764,19.3405,19.2705,19.323,792200.0
2009-07-21 15:55:00,33.14,33.2,33.05,33.1,1430800.0,19.3288,19.3638,19.2764,19.3055,1430800.0
2009-07-21 16:00:00,33.13,33.13,33.0,33.07,95200.0,19.323,19.323,19.2472,19.288,95200.0
2009-07-21 16:05:00,33.06,33.13,33.06,33.13,18900.0,19.2822,19.323,19.2822,19.323,18900.0
2009-07-21 16:10:00,33.13,33.13,33.13,33.13,0.0,19.323,19.323,19.323,19.323,0.0
2009-07-22 09:30:00,32.61,32.75,32.57,32.75,430900.0,19.0197,19.1014,18.9964,19.1014,430900.0
2009-07-22 09:35:00,32.75,32.83,32.68,32.81,309000.0,19.1014,19.148,19.0606,19.1364,309000.0
2009-07-22 09:40:00,32.81,32.91,32.77,32.8,301700.0,19.1364,19.1947,19.113,19.1305,301700.0
2009-07-22 09:45:00,32.79,32.91,32.78,32.86,222800.0,19.1247,19.1947,19.1189,19.1655,222800.0
2009-07-22 09:50:00,32.87,33.01,32.82,32.94,236700.0,19.1714,19.253,19.1422,19.2122,236700.0
2009-07-22 09:55:00,32.95,33.01,32.88,32.93,496700.0,19.218,19.253,19.1772,19.2064,496700.0
2009-07-22 10:00:00,32.95,33.1,32.94,33.01,330900.0,19.218,19.3055,19.2122,19.253,330900.0
2009-07-22 10:05:00,33.01,33.03,32.92,32.93,536400.0,19.253,19.2647,19.2005,19.2064,536400.0
2009-07-22 10:10:00,32.93,32.96,32.73,32.75,470500.0,19.2064,19.2239,19.0897,19.1014,470500.0
2009-07-22 10:15:00,32.75,32.79,32.73,32.75,241000.0,19.1014,19.1247,19.0897,19.1014,241000.0
2009-07-22 10:20:00,32.75,32.89,32.75,32.88,110600.0,19.1014,19.183,19.1014,19.1772,110600.0
2009-07-22 10:25:00,32.88,32.91,32.67,32.72,324800.0,19.1772,19.1947,19.0547,19.0839,324800.0
2009-07-22 10:30:00,32.73,32.75,32.67,32.68,203800.0,19.0897,19.1014,19.0547,19.0606,203800.0
2009-07-22 10:35:00,32.69,32.76,32.67,32.73,164600.0,19.0664,19.1072,19.0547,19.0897,164600.0
2009-07-22 10:40:00,32.73,32.79,32.69,32.71,157100.0,19.0897,19.1247,19.0664,19.0781,157100.0
2009-07-22 10:45:00,32.7,32.75,32.69,32.73,92200.0,19.0722,19.1014,19.0664,19.0897,92200.0
2009-07-22 10:50:00,32.73,32.92,32.73,32.85,124800.0,19.0897,19.2005,19.0897,19.1597,124800.0
2009-07-22 10:55:00,32.85,32.99,32.85,32.98,174100.0,19.1597,19.2414,19.1597,19.2355,174100.0
2009-07-22 11:00:00,32.98,33.1,32.92,33.1,208300.0,19.2355,19.3055,19.2005,19.3055,208300.0
2009-07-22 11:05:00,33.11,33.11,33.04,33.07,183700.0,19.3114,19.3114,19.2705,19.288,183700.0
2009-07-22 11:10:00,33.07,33.07,32.95,32.96,180800.0,19.288,19.288,19.218,19.2239,180800.0
2009-07-22 11:15:00,32.96,33.03,32.95,32.99,113500.0,19.2239,19.2647,19.218,19.2414,113500.0
2009-07-22 11:20:00,32.99,32.99,32.88,32.92,258400.0,19.2414,19.2414,19.1772,19.2005,258400.0
2009-07-22 11:25:00,32.92,32.96,32.9,32.93,85200.0,19.2005,19.2239,19.1889,19.2064,85200.0
2009-07-22 11:30:00,32.93,32.99,32.9,32.95,90600.0,19.2064,19.2414,19.1889,19.218,90600.0
2009-07-22 11:35:00,32.95,32.96,32.85,32.87,71500.0,19.218,19.2239,19.1597,19.1714,71500.0
2009-07-22 11:40:00,32.87,32.92,32.85,32.89,113400.0,19.1714,19.2005,19.1597,19.183,113400.0
2009-07-22 11:45:00,32.9,32.92,32.86,32.86,67800.0,19.1889,19.2005,19.1655,19.1655,67800.0
2009-07-22 11:50:00,32.86,32.99,32.86,32.94,175800.0,19.1655,19.2414,19.1655,19.2122,175800.0
2009-07-22 11:55:00,32.94,32.99,32.94,32.98,38500.0,19.2122,19.2414,19.2122,19.2355,38500.0
2009-07-22 12:00:00,32.99,33.0,32.98,32.99,25200.0,19.2414,19.2472,19.2355,19.2414,25200.0
2009-07-22 12:05:00,32.99,33.04,32.99,33.03,81800.0,19.2414,19.2705,19.2414,19.2647,81800.0
2009-07-22 12:10:00,33.04,33.07,32.97,32.99,87100.0,19.2705,19.288,19.2297,19.2414,87100.0
2009-07-22 12:15:00,32.98,33.08,32.98,33.08,137200.0,19.2355,19.2939,19.2355,19.2939,137200.0
2009-07-22 12:20:00,33.08,33.28,33.08,33.27,265700.0,19.2939,19.4105,19.2939,19.4047,265700.0
2009-07-22 12:25:00,33.26,33.34,33.24,33.26,388600.0,19.3988,19.4455,19.3872,19.3988,388600.0
2009-07-22 12:30:00,33.26,33.28,33.19,33.26,181100.0,19.3988,19.4105,19.358,19.3988,181100.0
2009-07-22 12:35:00,33.26,33.33,33.26,33.28,238300.0,19.3988,19.4397,19.3988,19.4105,238300.0
2009-07-22 12:40:00,33.29,33.33,33.22,33.24,260900.0,19.4163,19.4397,19.3755,19.3872,260900.0
2009-07-22 12:45:00,33.25,33.38,33.17,33.38,591100.0,19.393,19.4688,19.3463,19.4688,591100.0
2009-07-22 12:50:00,33.37,33.51,33.37,33.39,1322300.0,19.463,19.5446,19.463,19.4747,1322300.0
2009-07-22 12:55:00,33.39,33.5,33.39,33.49,633300.0,19.4747,19.5388,19.4747,19.533,633300.0
2009-07-22 13:00:00,33.5,33.61,33.49,33.56,773000.0,19.5388,19.603,19.533,19.5738,773000.0
2009-07-22 13:05:00,33.55,33.56,33.5,33.53,510000.0,19.568,19.5738,19.5388,19.5563,510000.0
2009-07-22 13:10:00,33.53,33.55,33.5,33.54,341600.0,19.5563,19.568,19.5388,19.5621,341600.0
2009-07-22 13:15:00,33.54,33.63,33.54,33.59,448100.0,19.5621,19.6146,19.5621,19.5913,448100.0
2009-07-22 13:20:00,33.6,33.6,33.4,33.4,106400.0,19.5971,19.5971,19.4805,19.4805,106400.0
2009-07-22 13:25:00,33.39,33.39,33.34,33.37,184300.0,19.4747,19.4747,19.4455,19.463,184300.0
2009-07-22 13:30:00,33.37,33.37,33.21,33.27,289400.0,19.463,19.463,19.3697,19.4047,289400.0
2009-07-22 13:35:00,33.27,33.38,33.27,33.34,171300.0,19.4047,19.4688,19.4047,19.4455,171300.0
2009-07-22 13:40:00,33.33,33.37,33.21,33.24,133100.0,19.4397,19.463,19.3697,19.3872,133100.0
2009-07-22 13:45:00,33.23,33.39,33.22,33.36,362000.0,19.3813,19.4747,19.3755,19.4572,362000.0
2009-07-22 13:50:00,33.36,33.41,33.32,33.32,149800.0,19.4572,19.4863,19.4338,19.4338,149800.0
2009-07-22 13:55:00,33.32,33.39,33.31,33.39,67300.0,19.4338,19.4747,19.428,19.4747,67300.0
2009-07-22 14:00:00,33.39,33.44,33.27,33.31,149300.0,19.4747,19.5038,19.4047,19.428,149300.0
2009-07-22 14:05:00,33.31,33.33,33.23,33.26,156200.0,19.428,19.4397,19.3813,19.3988,156200.0
2009-07-22 14:10:00,33.26,33.32,33.25,33.31,173300.0,19.3988,19.4338,19.393,19.428,173300.0
2009-07-22 14:15:00,33.3,33.35,33.28,33.3,142400.0,19.4222,19.4513,19.4105,19.4222,142400.0
2009-07-22 14:20:00,33.3,33.3,33.21,33.22,65300.0,19.4222,19.4222,19.3697,19.3755,65300.0
2009-07-22 14:25:00,33.23,33.28,33.18,33.26,143400.0,19.3813,19.4105,19.3522,19.3988,143400.0
2009-07-22 14:30:00,33.27,33.32,33.25,33.32,71400.0,19.4047,19.4338,19.393,19.4338,71400.0
2009-07-22 14:35:00,33.32,33.33,33.3,33.31,42100.0,19.4338,19.4397,19.4222,19.428,42100.0
2009-07-22 14:40:00,33.31,33.39,33.31,33.35,246800.0,19.428,19.4747,19.428,19.4513,246800.0
2009-07-22 14:45:00,33.34,33.34,33.28,33.3,68000.0,19.4455,19.4455,19.4105,19.4222,68000.0
2009-07-22 14:50:00,33.29,33.38,33.28,33.3,177300.0,19.4163,19.4688,19.4105,19.4222,177300.0
2009-07-22 14:55:00,33.31,33.38,33.29,33.38,258900.0,19.428,19.4688,19.4163,19.4688,258900.0
2009-07-22 15:00:00,33.38,33.42,33.37,33.39,77600.0,19.4688,19.4922,19.463,19.4747,77600.0
2009-07-22 15:05:00,33.39,33.39,33.28,33.29,171300.0,19.4747,19.4747,19.4105,19.4163,171300.0
2009-07-22 15:10:00,33.29,33.29,33.19,33.21,447500.0,19.4163,19.4163,19.358,19.3697,447500.0
2009-07-22 15:15:00,33.22,33.24,33.08,33.19,276900.0,19.3755,19.3872,19.2939,19.358,276900.0
2009-07-22 15:20:00,33.18,33.2,33.11,33.13,238500.0,19.3522,19.3638,19.3114,19.323,238500.0
2009-07-22 15:25:00,33.13,33.18,33.06,33.14,243200.0,19.323,19.3522,19.2822,19.3288,243200.0
2009-07-22 15:30:00,33.15,33.2,33.13,33.19,133100.0,19.3347,19.3638,19.323,19.358,133100.0
2009-07-22 15:35:00,33.19,33.19,33.11,33.16,90900.0,19.358,19.358,19.3114,19.3405,90900.0
2009-07-22 15:40:00,33.15,33.17,33.03,33.11,203000.0,19.3347,19.3463,19.2647,19.3114,203000.0
2009-07-22 15:45:00,33.11,33.2,33.06,33.08,320500.0,19.3114,19.3638,19.2822,19.2939,320500.0
2009-07-22 15:50:00,33.08,33.2,33.08,33.17,428600.0,19.2939,19.3638,19.2939,19.3463,428600.0
2009-07-22 15:55:00,33.17,33.29,33.14,33.19,657200.0,19.3463,19.4163,19.3288,19.358,657200.0
2009-07-23 09:30:00,33.23,33.28,33.14,33.18,177000.0,19.3813,19.4105,19.3288,19.3522,177000.0
2009-07-23 09:35:00,33.18,33.2,33.04,33.2,264000.0,19.3522,19.3638,19.2705,19.3638,264000.0
2009-07-23 09:40:00,33.22,33.25,33.16,33.2,130900.0,19.3755,19.393,19.3405,19.3638,130900.0
2009-07-23 09:45:00,33.21,33.37,33.16,33.22,519100.0,19.3697,19.463,19.3405,19.3755,519100.0
2009-07-23 09:50:00,33.22,33.29,33.22,33.27,93000.0,19.3755,19.4163,19.3755,19.4047,93000.0
2009-07-23 09:55:00,33.27,33.44,33.27,33.42,364100.0,19.4047,19.5038,19.4047,19.4922,364100.0
2009-07-23 10:00:00,33.41,33.5,33.27,33.37,618700.0,19.4863,19.5388,19.4047,19.463,618700.0
2009-07-23 10:05:00,33.36,33.51,33.34,33.49,326300.0,19.4572,19.5446,19.4455,19.533,326300.0
2009-07-23 10:10:00,33.48,33.54,33.45,33.46,167300.0,19.5272,19.5621,19.5097,19.5155,167300.0
2009-07-23 10:15:00,33.46,33.72,33.46,33.71,618200.0,19.5155,19.6671,19.5155,19.6613,618200.0
2009-07-23 10:20:00,33.71,33.75,33.69,33.74,411500.0,19.6613,19.6846,19.6496,19.6788,411500.0
2009-07-23 10:25:00,33.74,33.81,33.7,33.81,237300.0,19.6788,19.7196,19.6555,19.7196,237300.0
2009-07-23 10:30:00,33.81,33.98,33.8,33.97,395800.0,19.7196,19.8188,19.7138,19.8129,395800.0
2009-07-23 10:35:00,33.97,34.24,33.96,34.22,1128500.0,19.8129,19.9704,19.8071,19.9588,1128500.0
2009-07-23 10:40:00,34.22,34.22,34.09,34.09,1188600.0,19.9588,19.9588,19.8829,19.8829,1188600.0
2009-07-23 10:45:00,34.08,34.17,33.99,34.0,610900.0,19.8771,19.9296,19.8246,19.8304,610900.0
2009-07-23 10:50:00,34.0,34.0,33.85,33.89,620400.0,19.8304,19.8304,19.743,19.7663,620400.0
2009-07-23 10:55:00,33.9,33.99,33.9,33.95,335200.0,19.7721,19.8246,19.7721,19.8013,335200.0
2009-07-23 11:00:00,33.95,34.15,33.94,34.14,392400.0,19.8013,19.9179,19.7954,19.9121,392400.0
2009-07-23 11:05:00,34.15,34.15,34.11,34.12,264200.0,19.9179,19.9179,19.8946,19.9004,264200.0
2009-07-23 11:10:00,34.12,34.29,34.12,34.26,464800.0,19.9004,19.9996,19.9004,19.9821,464800.0
2009-07-23 11:15:00,34.26,34.33,34.22,34.28,800700.0,19.9821,20.0229,19.9588,19.9938,800700.0
2009-07-23 11:20:00,34.28,34.35,34.28,34.35,255600.0,19.9938,20.0346,19.9938,20.0346,255600.0
2009-07-23 11:25:00,34.35,34.4,34.31,34.38,299800.0,20.0346,20.0637,20.0112,20.0521,299800.0
2009-07-23 11:30:00,34.38,34.39,34.32,34.36,603000.0,20.0521,20.0579,20.0171,20.0404,603000.0
2009-07-23 11:35:00,34.37,34.41,34.33,34.37,427400.0,20.0462,20.0696,20.0229,20.0462,427400.0
2009-07-23 11:40:00,34.36,34.46,34.35,34.42,350800.0,20.0404,20.0987,20.0346,20.0754,350800.0
2009-07-23 11:45:00,34.42,34.44,34.21,34.31,586300.0,20.0754,20.0871,19.9529,20.0112,586300.0
2009-07-23 11:50:00,34.3,34.39,34.27,34.36,367000.0,20.0054,20.0579,19.9879,20.0404,367000.0
2009-07-23 11:55:00,34.36,34.41,34.35,34.35,323000.0,20.0404,20.0696,20.0346,20.0346,323000.0
2009-07-23 12:00:00,34.35,34.45,34.35,34.41,532300.0,20.0346,20.0929,20.0346,20.0696,532300.0
2009-07-23 12:05:00,34.41,34.46,34.4,34.44,301300.0,20.0696,20.0987,20.0637,20.0871,301300.0
2009-07-23 12:10:00,34.44,34.45,34.4,34.44,215400.0,20.0871,20.0929,20.0637,20.0871,215400.0
2009-07-23 12:15:00,34.44,34.45,34.39,34.45,111400.0,20.0871,20.0929,20.0579,20.0929,111400.0
2009-07-23 12:20:00,34.45,34.49,34.44,34.45,115400.0,20.0929,20.1162,20.0871,20.0929,115400.0
2009-07-23 12:25:00,34.47,34.54,34.46,34.54,269600.0,20.1046,20.1454,20.0987,20.1454,269600.0
2009-07-23 12:30:00,34.53,34.55,34.51,34.54,192900.0,20.1396,20.1512,20.1279,20.1454,192900.0
2009-07-23 12:35:00,34.54,34.62,34.54,34.59,369700.0,20.1454,20.1921,20.1454,20.1746,369700.0
2009-07-23 12:40:00,34.58,34.59,34.49,34.56,280100.0,20.1687,20.1746,20.1162,20.1571,280100.0
2009-07-23 12:45:00,34.55,34.62,34.55,34.6,316100.0,20.1512,20.1921,20.1512,20.1804,316100.0
2009-07-23 12:50:00,34.6,34.61,34.54,34.59,313000.0,20.1804,20.1862,20.1454,20.1746,313000.0
2009-07-23 12:55:00,34.59,34.64,34.57,34.61,255900.0,20.1746,20.2037,20.1629,20.1862,255900.0
2009-07-23 13:00:00,34.62,34.62,34.55,34.57,201500.0,20.1921,20.1921,20.1512,20.1629,201500.0
2009-07-23 13:05:00,34.57,34.6,34.54,34.55,52600.0,20.1629,20.1804,20.1454,20.1512,52600.0
2009-07-23 13:10:00,34.55,34.58,34.54,34.56,96200.0,20.1512,20.1687,20.1454,20.1571,96200.0
2009-07-23 13:15:00,34.57,34.58,34.52,34.57,97100.0,20.1629,20.1687,20.1337,20.1629,97100.0
2009-07-23 13:20:00,34.57,34.6,34.56,34.6,136700.0,20.1629,20.1804,20.1571,20.1804,136700.0
2009-07-23 13:25:00,34.59,34.63,34.55,34.57,197600.0,20.1746,20.1979,20.1512,20.1629,197600.0
2009-07-23 13:30:00,34.58,34.58,34.55,34.57,56800.0,20.1687,20.1687,20.1512,20.1629,56800.0
2009-07-23 13:35:00,34.57,34.72,34.57,34.67,340400.0,20.1629,20.2504,20.1629,20.2212,340400.0
2009-07-23 13:40:00,34.68,34.7,34.62,34.64,99900.0,20.2271,20.2387,20.1921,20.2037,99900.0
2009-07-23 13:45:00,34.64,34.66,34.58,34.58,95700.0,20.2037,20.2154,20.1687,20.1687,95700.0
2009-07-23 13:50:00,34.59,34.64,34.56,34.6,123300.0,20.1746,20.2037,20.1571,20.1804,123300.0
2009-07-23 13:55:00,34.61,34.61,34.5,34.5,351200.0,20.1862,20.1862,20.1221,20.1221,351200.0
2009-07-23 14:00:00,34.5,34.5,34.45,34.49,193400.0,20.1221,20.1221,20.0929,20.1162,193400.0
2009-07-23 14:05:00,34.49,34.49,34.43,34.45,79300.0,20.1162,20.1162,20.0812,20.0929,79300.0
2009-07-23 14:10:00,34.45,34.5,34.43,34.5,111000.0,20.0929,20.1221,20.0812,20.1221,111000.0
2009-07-23 14:15:00,34.5,34.53,34.48,34.53,96800.0,20.1221,20.1396,20.1104,20.1396,96800.0
2009-07-23 14:20:00,34.53,34.54,34.46,34.51,177600.0,20.1396,20.1454,20.0987,20.1279,177600.0
2009-07-23 14:25:00,34.52,34.55,34.49,34.5,165000.0,20.1337,20.1512,20.1162,20.1221,165000.0
2009-07-23 14:30:00,34.5,34.54,34.46,34.46,119500.0,20.1221,20.1454,20.0987,20.0987,119500.0
2009-07-23 14:35:00,34.46,34.53,34.46,34.48,179500.0,20.0987,20.1396,20.0987,20.1104,179500.0
2009-07-23 14:40:00,34.49,34.52,34.47,34.47,157200.0,20.1162,20.1337,20.1046,20.1046,157200.0
2009-07-23 14:45:00,34.48,34.56,34.47,34.56,286200.0,20.1104,20.1571,20.1046,20.1571,286200.0
2009-07-23 14:50:00,34.56,34.58,34.53,34.57,237700.0,20.1571,20.1687,20.1396,20.1629,237700.0
2009-07-23 14:55:00,34.57,34.61,34.55,34.56,281100.0,20.1629,20.1862,20.1512,20.1571,281100.0
2009-07-23 15:00:00,34.56,34.63,34.56,34.62,514500.0,20.1571,20.1979,20.1571,20.1921,514500.0
2009-07-23 15:05:00,34.63,34.63,34.55,34.55,455000.0,20.1979,20.1979,20.1512,20.1512,455000.0
2009-07-23 15:10:00,34.56,34.64,34.53,34.61,313400.0,20.1571,20.2037,20.1396,20.1862,313400.0
2009-07-23 15:15:00,34.6,34.62,34.52,34.56,358200.0,20.1804,20.1921,20.1337,20.1571,358200.0
2009-07-23 15:20:00,34.56,34.59,34.53,34.58,285700.0,20.1571,20.1746,20.1396,20.1687,285700.0
2009-07-23 15:25:00,34.58,34.6,34.56,34.57,207800.0,20.1687,20.1804,20.1571,20.1629,207800.0
2009-07-23 15:30:00,34.57,34.58,34.48,34.53,521100.0,20.1629,20.1687,20.1104,20.1396,521100.0
2009-07-23 15:35:00,34.53,34.64,34.52,34.63,472000.0,20.1396,20.2037,20.1337,20.1979,472000.0
2009-07-23 15:40:00,34.64,34.81,34.63,34.79,803700.0,20.2037,20.3029,20.1979,20.2912,803700.0
2009-07-23 15:45:00,34.79,34.79,34.49,34.49,899900.0,20.2912,20.2912,20.1162,20.1162,899900.0
2009-07-23 15:50:00,34.51,34.56,34.34,34.44,1994800.0,20.1279,20.1571,20.0287,20.0871,1994800.0
2009-07-23 15:55:00,34.44,34.48,34.39,34.41,3777000.0,20.0871,20.1104,20.0579,20.0696,3777000.0
2009-07-24 09:30:00,34.18,34.21,34.07,34.19,413700.0,19.9354,19.9529,19.8713,19.9413,413700.0
2009-07-24 09:35:00,34.19,34.21,34.1,34.11,359800.0,19.9413,19.9529,19.8888,19.8946,359800.0
2009-07-24 09:40:00,34.12,34.34,34.09,34.2,321200.0,19.9004,20.0287,19.8829,19.9471,321200.0
2009-07-24 09:45:00,34.21,34.23,34.07,34.08,178400.0,19.9529,19.9646,19.8713,19.8771,178400.0
2009-07-24 09:50:00,34.07,34.07,33.96,34.04,366900.0,19.8713,19.8713,19.8071,19.8538,366900.0
2009-07-24 09:55:00,34.03,34.05,33.87,33.92,424400.0,19.8479,19.8596,19.7546,19.7838,424400.0
2009-07-24 10:00:00,33.92,33.96,33.8,33.93,324400.0,19.7838,19.8071,19.7138,19.7896,324400.0
2009-07-24 10:05:00,33.94,34.12,33.92,33.96,464400.0,19.7954,19.9004,19.7838,19.8071,464400.0
2009-07-24 10:10:00,33.95,33.96,33.87,33.88,230200.0,19.8013,19.8071,19.7546,19.7605,230200.0
2009-07-24 10:15:00,33.87,34.04,33.83,33.98,498900.0,19.7546,19.8538,19.7313,19.8188,498900.0
2009-07-24 10:20:00,33.98,34.04,33.9,34.01,211900.0,19.8188,19.8538,19.7721,19.8363,211900.0
2009-07-24 10:25:00,34.01,34.14,33.97,34.14,113800.0,19.8363,19.9121,19.8129,19.9121,113800.0
2009-07-24 10:30:00,34.13,34.14,34.05,34.07,216700.0,19.9063,19.9121,19.8596,19.8713,216700.0
2009-07-24 10:35:00,34.06,34.1,33.94,33.99,144800.0,19.8654,19.8888,19.7954,19.8246,144800.0
2009-07-24 10:40:00,33.99,34.07,33.97,34.05,134400.0,19.8246,19.8713,19.8129,19.8596,134400.0
2009-07-24 10:45:00,34.05,34.14,34.0,34.12,265200.0,19.8596,19.9121,19.8304,19.9004,265200.0
2009-07-24 10:50:00,34.12,34.13,33.95,33.97,189900.0,19.9004,19.9063,19.8013,19.8129,189900.0
2009-07-24 10:55:00,33.97,33.98,33.93,33.97,141300.0,19.8129,19.8188,19.7896,19.8129,141300.0
2009-07-24 11:00:00,33.96,34.01,33.93,34.01,135400.0,19.8071,19.8363,19.7896,19.8363,135400.0
2009-07-24 11:05:00,34.01,34.04,33.93,33.94,190200.0,19.8363,19.8538,19.7896,19.7954,190200.0
2009-07-24 11:10:00,33.95,34.05,33.94,34.0,145700.0,19.8013,19.8596,19.7954,19.8304,145700.0
2009-07-24 11:15:00,34.0,34.05,34.0,34.03,75400.0,19.8304,19.8596,19.8304,19.8479,75400.0
2009-07-24 11:20:00,34.01,34.08,34.0,34.0,105800.0,19.8363,19.8771,19.8304,19.8304,105800.0
2009-07-24 11:25:00,34.0,34.05,33.98,34.01,67400.0,19.8304,19.8596,19.8188,19.8363,67400.0
2009-07-24 11:30:00,34.02,34.12,34.02,34.1,127300.0,19.8421,19.9004,19.8421,19.8888,127300.0
2009-07-24 11:35:00,34.1,34.21,34.1,34.17,123700.0,19.8888,19.9529,19.8888,19.9296,123700.0
2009-07-24 11:40:00,34.17,34.18,34.14,34.15,92400.0,19.9296,19.9354,19.9121,19.9179,92400.0
2009-07-24 11:45:00,34.15,34.21,34.15,34.2,115700.0,19.9179,19.9529,19.9179,19.9471,115700.0
2009-07-24 11:50:00,34.2,34.24,34.19,34.22,72600.0,19.9471,19.9704,19.9413,19.9588,72600.0
2009-07-24 11:55:00,34.22,34.33,34.21,34.32,304900.0,19.9588,20.0229,19.9529,20.0171,304900.0
2009-07-24 12:00:00,34.31,34.33,34.29,34.32,171400.0,20.0112,20.0229,19.9996,20.0171,171400.0
2009-07-24 12:05:00,34.31,34.36,34.3,34.36,56600.0,20.0112,20.0404,20.0054,20.0404,56600.0
2009-07-24 12:10:00,34.35,34.39,34.35,34.37,181500.0,20.0346,20.0579,20.0346,20.0462,181500.0
2009-07-24 12:15:00,34.37,34.39,34.34,34.34,42800.0,20.0462,20.0579,20.0287,20.0287,42800.0
2009-07-24 12:20:00,34.33,34.34,34.31,34.34,139600.0,20.0229,20.0287,20.0112,20.0287,139600.0
2009-07-24 12:25:00,34.34,34.39,34.34,34.39,42300.0,20.0287,20.0579,20.0287,20.0579,42300.0
2009-07-24 12:30:00,34.39,34.39,34.36,34.36,41200.0,20.0579,20.0579,20.0404,20.0404,41200.0
2009-07-24 12:35:00,34.36,34.36,34.33,34.36,46900.0,20.0404,20.0404,20.0229,20.0404,46900.0
2009-07-24 12:40:00,34.36,34.43,34.36,34.41,132100.0,20.0404,20.0812,20.0404,20.0696,132100.0
2009-07-24 12:45:00,34.4,34.44,34.4,34.41,43400.0,20.0637,20.0871,20.0637,20.0696,43400.0
2009-07-24 12:50:00,34.41,34.43,34.36,34.36,41900.0,20.0696,20.0812,20.0404,20.0404,41900.0
2009-07-24 12:55:00,34.36,34.37,34.29,34.33,78100.0,20.0404,20.0462,19.9996,20.0229,78100.0
2009-07-24 13:00:00,34.34,34.35,34.32,34.34,55100.0,20.0287,20.0346,20.0171,20.0287,55100.0
2009-07-24 13:05:00,34.35,34.37,34.32,34.37,112900.0,20.0346,20.0462,20.0171,20.0462,112900.0
2009-07-24 13:10:00,34.37,34.42,34.37,34.4,67300.0,20.0462,20.0754,20.0462,20.0637,67300.0
2009-07-24 13:15:00,34.41,34.47,34.4,34.46,119800.0,20.0696,20.1046,20.0637,20.0987,119800.0
2009-07-24 13:20:00,34.47,34.49,34.43,34.49,159700.0,20.1046,20.1162,20.0812,20.1162,159700.0
2009-07-24 13:25:00,34.49,34.5,34.48,34.49,48600.0,20.1162,20.1221,20.1104,20.1162,48600.0
2009-07-24 13:30:00,34.49,34.65,34.49,34.64,481600.0,20.1162,20.2096,20.1162,20.2037,481600.0
2009-07-24 13:35:00,34.63,34.65,34.55,34.64,225200.0,20.1979,20.2096,20.1512,20.2037,225200.0
2009-07-24 13:40:00,34.64,34.69,34.62,34.62,125600.0,20.2037,20.2329,20.1921,20.1921,125600.0
2009-07-24 13:45:00,34.62,34.66,34.58,34.6,131600.0,20.1921,20.2154,20.1687,20.1804,131600.0
2009-07-24 13:50:00,34.6,34.67,34.59,34.61,150100.0,20.1804,20.2212,20.1746,20.1862,150100.0
2009-07-24 13:55:00,34.62,34.65,34.61,34.62,65700.0,20.1921,20.2096,20.1862,20.1921,65700.0
2009-07-24 14:00:00,34.62,34.69,34.62,34.64,276900.0,20.1921,20.2329,20.1921,20.2037,276900.0
2009-07-24 14:05:00,34.64,34.73,34.64,34.72,121700.0,20.2037,20.2562,20.2037,20.2504,121700.0
2009-07-24 14:10:00,34.71,34.74,34.7,34.73,68700.0,20.2445,20.262,20.2387,20.2562,68700.0
2009-07-24 14:15:00,34.74,34.74,34.66,34.66,86600.0,20.262,20.262,20.2154,20.2154,86600.0
2009-07-24 14:20:00,34.66,34.67,34.53,34.53,187600.0,20.2154,20.2212,20.1396,20.1396,187600.0
2009-07-24 14:25:00,34.52,34.56,34.47,34.54,106400.0,20.1337,20.1571,20.1046,20.1454,106400.0
2009-07-24 14:30:00,34.53,34.61,34.53,34.6,78400.0,20.1396,20.1862,20.1396,20.1804,78400.0
2009-07-24 14:35:00,34.59,34.61,34.58,34.59,35600.0,20.1746,20.1862,20.1687,20.1746,35600.0
2009-07-24 14:40:00,34.6,34.61,34.59,34.6,18600.0,20.1804,20.1862,20.1746,20.1804,18600.0
2009-07-24 14:45:00,34.61,34.7,34.61,34.69,94200.0,20.1862,20.2387,20.1862,20.2329,94200.0
2009-07-24 14:50:00,34.68,34.68,34.52,34.55,311000.0,20.2271,20.2271,20.1337,20.1512,311000.0
2009-07-24 14:55:00,34.54,34.62,34.54,34.61,94100.0,20.1454,20.1921,20.1454,20.1862,94100.0
2009-07-24 15:00:00,34.63,34.68,34.62,34.65,201600.0,20.1979,20.2271,20.1921,20.2096,201600.0
2009-07-24 15:05:00,34.65,34.66,34.59,34.61,96400.0,20.2096,20.2154,20.1746,20.1862,96400.0
2009-07-24 15:10:00,34.6,34.66,34.59,34.64,137400.0,20.1804,20.2154,20.1746,20.2037,137400.0
2009-07-24 15:15:00,34.64,34.65,34.53,34.54,142400.0,20.2037,20.2096,20.1396,20.1454,142400.0
2009-07-24 15:20:00,34.54,34.65,34.53,34.62,175400.0,20.1454,20.2096,20.1396,20.1921,175400.0
2009-07-24 15:25:00,34.63,34.68,34.62,34.66,153100.0,20.1979,20.2271,20.1921,20.2154,153100.0
2009-07-24 15:30:00,34.66,34.66,34.54,34.58,257700.0,20.2154,20.2154,20.1454,20.1687,257700.0
2009-07-24 15:35:00,34.58,34.68,34.58,34.61,279100.0,20.1687,20.2271,20.1687,20.1862,279100.0
2009-07-24 15:40:00,34.61,34.68,34.61,34.66,201800.0,20.1862,20.2271,20.1862,20.2154,201800.0
2009-07-24 15:45:00,34.66,34.71,34.61,34.69,452700.0,20.2154,20.2445,20.1862,20.2329,452700.0
2009-07-24 15:50:00,34.69,34.71,34.65,34.66,680000.0,20.2329,20.2445,20.2096,20.2154,680000.0
2009-07-24 15:55:00,34.66,34.66,34.58,34.59,1872700.0,20.2154,20.2154,20.1687,20.1746,1872700.0
2009-07-27 11:15:00,34.94,34.96,34.93,34.95,132800.0,20.3787,20.3904,20.3729,20.3845,132800.0
2009-07-27 11:20:00,34.95,35.05,34.95,35.02,163500.0,20.3845,20.4429,20.3845,20.4254,163500.0
2009-07-27 11:25:00,35.02,35.03,34.94,34.98,242600.0,20.4254,20.4312,20.3787,20.402,242600.0
2009-07-27 11:30:00,34.99,35.03,34.93,35.02,314500.0,20.4079,20.4312,20.3729,20.4254,314500.0
2009-07-27 11:35:00,35.02,35.02,34.93,34.94,77400.0,20.4254,20.4254,20.3729,20.3787,77400.0
2009-07-27 11:40:00,34.94,34.94,34.88,34.94,81800.0,20.3787,20.3787,20.3437,20.3787,81800.0
2009-07-27 11:45:00,34.94,35.04,34.94,35.02,66100.0,20.3787,20.437,20.3787,20.4254,66100.0
2009-07-27 11:50:00,35.02,35.05,35.01,35.02,60300.0,20.4254,20.4429,20.4195,20.4254,60300.0
2009-07-27 11:55:00,35.02,35.03,34.89,34.9,159600.0,20.4254,20.4312,20.3495,20.3554,159600.0
2009-07-27 12:00:00,34.89,34.92,34.87,34.91,51700.0,20.3495,20.367,20.3379,20.3612,51700.0
2009-07-27 12:05:00,34.91,34.91,34.86,34.9,119800.0,20.3612,20.3612,20.332,20.3554,119800.0
2009-07-27 12:10:00,34.9,34.93,34.9,34.92,62200.0,20.3554,20.3729,20.3554,20.367,62200.0
2009-07-27 12:15:00,34.93,35.04,34.93,35.03,128700.0,20.3729,20.437,20.3729,20.4312,128700.0
2009-07-27 12:20:00,35.03,35.05,34.96,35.03,79400.0,20.4312,20.4429,20.3904,20.4312,79400.0
2009-07-27 12:25:00,35.04,35.04,34.98,34.99,39000.0,20.437,20.437,20.402,20.4079,39000.0
2009-07-27 12:30:00,34.99,34.99,34.92,34.95,45300.0,20.4079,20.4079,20.367,20.3845,45300.0
2009-07-27 12:35:00,34.95,35.02,34.95,35.02,21200.0,20.3845,20.4254,20.3845,20.4254,21200.0
2009-07-27 12:40:00,35.02,35.05,34.97,34.97,43400.0,20.4254,20.4429,20.3962,20.3962,43400.0
2009-07-27 12:45:00,34.98,34.98,34.9,34.93,72700.0,20.402,20.402,20.3554,20.3729,72700.0
2009-07-27 12:50:00,34.93,35.01,34.92,34.93,76800.0,20.3729,20.4195,20.367,20.3729,76800.0
2009-07-27 12:55:00,34.91,34.97,34.9,34.96,97700.0,20.3612,20.3962,20.3554,20.3904,97700.0
2009-07-27 13:00:00,34.95,34.98,34.93,34.97,64400.0,20.3845,20.402,20.3729,20.3962,64400.0
2009-07-27 13:05:00,34.97,35.0,34.95,34.96,59100.0,20.3962,20.4137,20.3845,20.3904,59100.0
2009-07-27 13:10:00,34.96,34.98,34.88,34.94,109600.0,20.3904,20.402,20.3437,20.3787,109600.0
2009-07-27 13:15:00,34.94,34.97,34.92,34.93,89300.0,20.3787,20.3962,20.367,20.3729,89300.0
2009-07-27 13:20:00,34.93,34.94,34.87,34.91,114100.0,20.3729,20.3787,20.3379,20.3612,114100.0
2009-07-27 13:25:00,34.91,34.92,34.84,34.89,90500.0,20.3612,20.367,20.3204,20.3495,90500.0
2009-07-27 13:30:00,34.89,34.91,34.85,34.89,68900.0,20.3495,20.3612,20.3262,20.3495,68900.0
2009-07-27 13:35:00,34.9,34.93,34.9,34.92,21900.0,20.3554,20.3729,20.3554,20.367,21900.0
2009-07-27 13:40:00,34.93,34.97,34.91,34.92,67200.0,20.3729,20.3962,20.3612,20.367,67200.0
2009-07-27 13:45:00,34.92,34.99,34.9,34.97,86200.0,20.367,20.4079,20.3554,20.3962,86200.0
2009-07-27 13:50:00,34.98,35.03,34.98,34.99,68700.0,20.402,20.4312,20.402,20.4079,68700.0
2009-07-27 13:55:00,34.99,35.06,34.99,35.02,166100.0,20.4079,20.4487,20.4079,20.4254,166100.0
2009-07-27 14:00:00,35.03,35.07,35.0,35.01,295900.0,20.4312,20.4545,20.4137,20.4195,295900.0
2009-07-27 14:05:00,35.01,35.03,35.0,35.02,127400.0,20.4195,20.4312,20.4137,20.4254,127400.0
2009-07-27 14:10:00,35.02,35.04,35.01,35.03,39400.0,20.4254,20.437,20.4195,20.4312,39400.0
2009-07-27 14:15:00,35.02,35.11,35.0,35.11,186500.0,20.4254,20.4778,20.4137,20.4778,186500.0
2009-07-27 14:20:00,35.11,35.11,35.06,35.07,148600.0,20.4778,20.4778,20.4487,20.4545,148600.0
2009-07-27 14:25:00,35.06,35.08,35.02,35.08,94300.0,20.4487,20.4603,20.4254,20.4603,94300.0
2009-07-27 14:30:00,35.08,35.08,35.06,35.07,20800.0,20.4603,20.4603,20.4487,20.4545,20800.0
2009-07-27 14:35:00,35.08,35.15,35.08,35.15,206200.0,20.4603,20.5012,20.4603,20.5012,206200.0
2009-07-27 14:40:00,35.15,35.22,35.13,35.21,140800.0,20.5012,20.542,20.4895,20.5362,140800.0
2009-07-27 14:45:00,35.22,35.29,35.2,35.25,548000.0,20.542,20.5828,20.5303,20.5595,548000.0
2009-07-27 14:50:00,35.25,35.27,35.2,35.27,138200.0,20.5595,20.5712,20.5303,20.5712,138200.0
2009-07-27 14:55:00,35.27,35.29,35.26,35.27,64200.0,20.5712,20.5828,20.5653,20.5712,64200.0
2009-07-27 15:00:00,35.27,35.31,35.2,35.21,127300.0,20.5712,20.5945,20.5303,20.5362,127300.0
2009-07-27 15:05:00,35.21,35.22,35.18,35.19,149900.0,20.5362,20.542,20.5187,20.5245,149900.0
2009-07-27 15:10:00,35.19,35.22,35.17,35.21,142200.0,20.5245,20.542,20.5128,20.5362,142200.0
2009-07-27 15:15:00,35.21,35.23,35.07,35.07,189100.0,20.5362,20.5478,20.4545,20.4545,189100.0
2009-07-27 15:20:00,35.06,35.09,35.0,35.0,199600.0,20.4487,20.4662,20.4137,20.4137,199600.0
2009-07-27 15:25:00,35.0,35.12,35.0,35.09,232400.0,20.4137,20.4837,20.4137,20.4662,232400.0
2009-07-27 15:30:00,35.08,35.08,34.99,35.01,331700.0,20.4603,20.4603,20.4079,20.4195,331700.0
2009-07-27 15:35:00,35.0,35.0,34.91,34.98,215000.0,20.4137,20.4137,20.3612,20.402,215000.0
2009-07-27 15:40:00,34.97,35.07,34.97,35.03,171000.0,20.3962,20.4545,20.3962,20.4312,171000.0
2009-07-27 15:45:00,35.03,35.03,34.89,34.94,305400.0,20.4312,20.4312,20.3495,20.3787,305400.0
2009-07-27 15:50:00,34.93,35.07,34.92,35.05,694600.0,20.3729,20.4545,20.367,20.4429,694600.0
2009-07-27 15:55:00,35.05,35.32,35.03,35.26,1402800.0,20.4429,20.6003,20.4312,20.5653,1402800.0
2009-07-28 09:30:00,34.95,34.97,34.82,34.86,471200.0,20.3845,20.3962,20.3087,20.332,471200.0
2009-07-28 09:35:00,34.86,34.99,34.86,34.97,362900.0,20.332,20.4079,20.332,20.3962,362900.0
2009-07-28 09:40:00,34.98,35.05,34.92,34.95,258600.0,20.402,20.4429,20.367,20.3845,258600.0
2009-07-28 09:45:00,34.96,35.06,34.92,35.05,189300.0,20.3904,20.4487,20.367,20.4429,189300.0
2009-07-28 09:50:00,35.05,35.05,34.93,34.95,199400.0,20.4429,20.4429,20.3729,20.3845,199400.0
2009-07-28 09:55:00,34.95,35.02,34.91,34.95,376800.0,20.3845,20.4254,20.3612,20.3845,376800.0
2009-07-28 10:00:00,34.94,34.98,34.81,34.92,684200.0,20.3787,20.402,20.3029,20.367,684200.0
2009-07-28 10:05:00,34.93,34.95,34.9,34.91,305700.0,20.3729,20.3845,20.3554,20.3612,305700.0
2009-07-28 10:10:00,34.91,34.95,34.77,34.82,447600.0,20.3612,20.3845,20.2795,20.3087,447600.0
2009-07-28 10:15:00,34.82,34.82,34.63,34.74,658100.0,20.3087,20.3087,20.1979,20.262,658100.0
2009-07-28 10:20:00,34.73,34.82,34.7,34.77,470000.0,20.2562,20.3087,20.2387,20.2795,470000.0
2009-07-28 10:25:00,34.77,34.88,34.77,34.87,387500.0,20.2795,20.3437,20.2795,20.3379,387500.0
2009-07-28 10:30:00,34.88,34.93,34.86,34.9,384500.0,20.3437,20.3729,20.332,20.3554,384500.0
2009-07-28 10:35:00,34.91,34.91,34.88,34.9,135900.0,20.3612,20.3612,20.3437,20.3554,135900.0
2009-07-28 10:40:00,34.91,34.96,34.89,34.95,97700.0,20.3612,20.3904,20.3495,20.3845,97700.0
2009-07-28 10:45:00,34.96,34.99,34.92,34.99,217800.0,20.3904,20.4079,20.367,20.4079,217800.0
2009-07-28 10:50:00,34.99,34.99,34.97,34.98,136500.0,20.4079,20.4079,20.3962,20.402,136500.0
2009-07-28 10:55:00,34.99,35.03,34.98,35.02,206200.0,20.4079,20.4312,20.402,20.4254,206200.0
2009-07-28 11:00:00,35.01,35.01,34.89,34.89,64900.0,20.4195,20.4195,20.3495,20.3495,64900.0
2009-07-28 11:05:00,34.89,34.9,34.84,34.86,124700.0,20.3495,20.3554,20.3204,20.332,124700.0
2009-07-28 11:10:00,34.86,34.86,34.8,34.82,102400.0,20.332,20.332,20.297,20.3087,102400.0
2009-07-28 11:15:00,34.82,34.88,34.79,34.87,92800.0,20.3087,20.3437,20.2912,20.3379,92800.0
2009-07-28 11:20:00,34.86,34.87,34.82,34.84,79700.0,20.332,20.3379,20.3087,20.3204,79700.0
2009-07-28 11:25:00,34.83,34.85,34.72,34.75,123300.0,20.3145,20.3262,20.2504,20.2679,123300.0
2009-07-28 11:30:00,34.76,34.76,34.68,34.7,132400.0,20.2737,20.2737,20.2271,20.2387,132400.0
2009-07-28 11:35:00,34.69,34.7,34.58,34.66,230300.0,20.2329,20.2387,20.1687,20.2154,230300.0
2009-07-28 11:40:00,34.66,34.75,34.66,34.73,153900.0,20.2154,20.2679,20.2154,20.2562,153900.0
2009-07-28 11:45:00,34.74,34.79,34.73,34.76,96800.0,20.262,20.2912,20.2562,20.2737,96800.0
2009-07-28 11:50:00,34.75,34.76,34.71,34.73,54900.0,20.2679,20.2737,20.2445,20.2562,54900.0
2009-07-28 11:55:00,34.73,34.76,34.69,34.73,142500.0,20.2562,20.2737,20.2329,20.2562,142500.0
2009-07-28 12:00:00,34.73,34.74,34.67,34.68,125600.0,20.2562,20.262,20.2212,20.2271,125600.0
2009-07-28 12:05:00,34.68,34.74,34.65,34.73,84400.0,20.2271,20.262,20.2096,20.2562,84400.0
2009-07-28 12:10:00,34.74,34.8,34.73,34.77,128700.0,20.262,20.297,20.2562,20.2795,128700.0
2009-07-28 12:15:00,34.77,34.78,34.74,34.74,53900.0,20.2795,20.2854,20.262,20.262,53900.0
2009-07-28 12:20:00,34.75,34.75,34.67,34.68,105600.0,20.2679,20.2679,20.2212,20.2271,105600.0
2009-07-28 12:25:00,34.69,34.72,34.69,34.7,20400.0,20.2329,20.2504,20.2329,20.2387,20400.0
2009-07-28 12:30:00,34.69,34.71,34.68,34.71,243900.0,20.2329,20.2445,20.2271,20.2445,243900.0
2009-07-28 12:35:00,34.71,34.77,34.71,34.77,48500.0,20.2445,20.2795,20.2445,20.2795,48500.0
2009-07-28 12:40:00,34.76,34.78,34.75,34.76,41900.0,20.2737,20.2854,20.2679,20.2737,41900.0
2009-07-28 12:45:00,34.75,34.76,34.7,34.71,61700.0,20.2679,20.2737,20.2387,20.2445,61700.0
2009-07-28 12:50:00,34.71,34.72,34.68,34.71,113200.0,20.2445,20.2504,20.2271,20.2445,113200.0
2009-07-28 12:55:00,34.71,34.75,34.69,34.75,73800.0,20.2445,20.2679,20.2329,20.2679,73800.0
2009-07-28 13:00:00,34.74,34.74,34.69,34.69,103300.0,20.262,20.262,20.2329,20.2329,103300.0
2009-07-28 13:05:00,34.69,34.74,34.68,34.74,238700.0,20.2329,20.262,20.2271,20.262,238700.0
2009-07-28 13:10:00,34.75,34.85,34.74,34.8,173600.0,20.2679,20.3262,20.262,20.297,173600.0
2009-07-28 13:15:00,34.81,34.83,34.79,34.8,22500.0,20.3029,20.3145,20.2912,20.297,22500.0
2009-07-28 13:20:00,34.79,34.89,34.78,34.89,166500.0,20.2912,20.3495,20.2854,20.3495,166500.0
2009-07-28 13:25:00,34.89,34.97,34.89,34.9,326500.0,20.3495,20.3962,20.3495,20.3554,326500.0
2009-07-28 13:30:00,34.9,34.96,34.89,34.9,214100.0,20.3554,20.3904,20.3495,20.3554,214100.0
2009-07-28 13:35:00,34.9,34.91,34.87,34.91,99600.0,20.3554,20.3612,20.3379,20.3612,99600.0
2009-07-28 13:40:00,34.91,34.93,34.88,34.89,133300.0,20.3612,20.3729,20.3437,20.3495,133300.0
2009-07-28 13:45:00,34.89,34.91,34.86,34.91,98700.0,20.3495,20.3612,20.332,20.3612,98700.0
2009-07-28 13:50:00,34.91,34.94,34.87,34.92,155500.0,20.3612,20.3787,20.3379,20.367,155500.0
2009-07-28 13:55:00,34.92,35.06,34.92,34.97,314000.0,20.367,20.4487,20.367,20.3962,314000.0
2009-07-28 14:00:00,34.97,34.98,34.88,34.96,266800.0,20.3962,20.402,20.3437,20.3904,266800.0
2009-07-28 14:05:00,34.97,35.01,34.93,35.0,124400.0,20.3962,20.4195,20.3729,20.4137,124400.0
2009-07-28 14:10:00,34.99,35.01,34.94,34.96,163800.0,20.4079,20.4195,20.3787,20.3904,163800.0
2009-07-28 14:15:00,34.96,35.0,34.96,34.97,96000.0,20.3904,20.4137,20.3904,20.3962,96000.0
2009-07-28 14:20:00,34.97,35.04,34.96,35.02,98800.0,20.3962,20.437,20.3904,20.4254,98800.0
2009-07-28 14:25:00,35.02,35.06,35.01,35.02,86500.0,20.4254,20.4487,20.4195,20.4254,86500.0
2009-07-28 14:30:00,35.01,35.14,35.01,35.09,228500.0,20.4195,20.4953,20.4195,20.4662,228500.0
2009-07-28 14:35:00,35.1,35.13,35.08,35.12,209400.0,20.472,20.4895,20.4603,20.4837,209400.0
2009-07-28 14:40:00,35.13,35.15,35.0,35.02,365700.0,20.4895,20.5012,20.4137,20.4254,365700.0
2009-07-28 14:45:00,35.01,35.05,34.99,35.02,105700.0,20.4195,20.4429,20.4079,20.4254,105700.0
2009-07-28 14:50:00,35.02,35.02,34.88,34.88,203500.0,20.4254,20.4254,20.3437,20.3437,203500.0
2009-07-28 14:55:00,34.88,34.93,34.87,34.9,93800.0,20.3437,20.3729,20.3379,20.3554,93800.0
2009-07-28 15:00:00,34.9,34.95,34.87,34.93,105800.0,20.3554,20.3845,20.3379,20.3729,105800.0
2009-07-28 15:05:00,34.94,35.0,34.91,34.92,174100.0,20.3787,20.4137,20.3612,20.367,174100.0
2009-07-28 15:10:00,34.93,35.05,34.92,35.04,165600.0,20.3729,20.4429,20.367,20.437,165600.0
2009-07-28 15:15:00,35.04,35.07,34.96,34.96,273800.0,20.437,20.4545,20.3904,20.3904,273800.0
2009-07-28 15:20:00,34.96,35.05,34.93,34.99,123000.0,20.3904,20.4429,20.3729,20.4079,123000.0
2009-07-28 15:25:00,34.99,35.05,34.98,35.04,126200.0,20.4079,20.4429,20.402,20.437,126200.0
2009-07-28 15:30:00,35.04,35.11,35.01,35.11,293000.0,20.437,20.4778,20.4195,20.4778,293000.0
2009-07-28 15:35:00,35.11,35.12,35.0,35.01,323300.0,20.4778,20.4837,20.4137,20.4195,323300.0
2009-07-28 15:40:00,35.0,35.17,35.0,35.16,360300.0,20.4137,20.5128,20.4137,20.507,360300.0
2009-07-28 15:45:00,35.15,35.22,35.14,35.17,307000.0,20.5012,20.542,20.4953,20.5128,307000.0
2009-07-28 15:50:00,35.18,35.2,35.12,35.14,363300.0,20.5187,20.5303,20.4837,20.4953,363300.0
2009-07-28 15:55:00,35.13,35.17,35.01,35.05,730100.0,20.4895,20.5128,20.4195,20.4429,730100.0
2009-07-28 16:00:00,35.06,35.21,35.05,35.21,248000.0,20.4487,20.5362,20.4429,20.5362,248000.0
2009-07-28 16:05:00,35.21,35.21,35.21,35.21,0.0,20.5362,20.5362,20.5362,20.5362,0.0
2009-07-28 16:10:00,35.1,35.11,35.1,35.1,6500.0,20.472,20.4778,20.472,20.472,6500.0
2009-07-29 09:30:00,34.77,34.85,34.68,34.79,212800.0,20.2795,20.3262,20.2271,20.2912,212800.0
2009-07-29 09:35:00,34.8,34.8,34.68,34.7,254600.0,20.297,20.297,20.2271,20.2387,254600.0
2009-07-29 09:40:00,34.69,34.77,34.69,34.77,395100.0,20.2329,20.2795,20.2329,20.2795,395100.0
2009-07-29 09:45:00,34.76,34.86,34.75,34.75,251000.0,20.2737,20.332,20.2679,20.2679,251000.0
2009-07-29 09:50:00,34.76,34.77,34.69,34.75,238300.0,20.2737,20.2795,20.2329,20.2679,238300.0
2009-07-29 09:55:00,34.75,34.92,34.71,34.9,273800.0,20.2679,20.367,20.2445,20.3554,273800.0
2009-07-29 10:00:00,34.9,34.95,34.84,34.88,189100.0,20.3554,20.3845,20.3204,20.3437,189100.0
2009-07-29 10:05:00,34.88,35.06,34.88,34.9,722800.0,20.3437,20.4487,20.3437,20.3554,722800.0
2009-07-29 10:10:00,34.9,34.95,34.88,34.95,240000.0,20.3554,20.3845,20.3437,20.3845,240000.0
2009-07-29 10:15:00,34.96,34.97,34.78,34.78,234700.0,20.3904,20.3962,20.2854,20.2854,234700.0
2009-07-29 10:20:00,34.77,34.84,34.76,34.83,146600.0,20.2795,20.3204,20.2737,20.3145,146600.0
2009-07-29 10:25:00,34.81,34.92,34.79,34.89,126400.0,20.3029,20.367,20.2912,20.3495,126400.0
2009-07-29 10:30:00,34.89,34.9,34.76,34.82,267500.0,20.3495,20.3554,20.2737,20.3087,267500.0
2009-07-29 10:35:00,34.82,34.82,34.75,34.77,92600.0,20.3087,20.3087,20.2679,20.2795,92600.0
2009-07-29 10:40:00,34.76,34.83,34.74,34.77,96700.0,20.2737,20.3145,20.262,20.2795,96700.0
2009-07-29 10:45:00,34.76,34.85,34.73,34.83,215000.0,20.2737,20.3262,20.2562,20.3145,215000.0
2009-07-29 10:50:00,34.83,34.87,34.77,34.8,166200.0,20.3145,20.3379,20.2795,20.297,166200.0
2009-07-29 10:55:00,34.8,34.82,34.71,34.72,147300.0,20.297,20.3087,20.2445,20.2504,147300.0
2009-07-29 11:00:00,34.72,34.73,34.67,34.7,322000.0,20.2504,20.2562,20.2212,20.2387,322000.0
2009-07-29 11:05:00,34.71,34.78,34.7,34.78,87100.0,20.2445,20.2854,20.2387,20.2854,87100.0
2009-07-29 11:10:00,34.78,34.8,34.68,34.69,166400.0,20.2854,20.297,20.2271,20.2329,166400.0
2009-07-29 11:15:00,34.69,34.73,34.65,34.72,158800.0,20.2329,20.2562,20.2096,20.2504,158800.0
2009-07-29 11:20:00,34.72,34.74,34.64,34.64,97600.0,20.2504,20.262,20.2037,20.2037,97600.0
2009-07-29 11:25:00,34.64,34.68,34.63,34.67,100000.0,20.2037,20.2271,20.1979,20.2212,100000.0
2009-07-29 11:30:00,34.66,34.69,34.63,34.67,109600.0,20.2154,20.2329,20.1979,20.2212,109600.0
2009-07-29 11:35:00,34.67,34.69,34.64,34.66,95400.0,20.2212,20.2329,20.2037,20.2154,95400.0
2009-07-29 11:40:00,34.67,34.69,34.6,34.65,385000.0,20.2212,20.2329,20.1804,20.2096,385000.0
2009-07-29 11:45:00,34.65,34.71,34.65,34.7,176600.0,20.2096,20.2445,20.2096,20.2387,176600.0
2009-07-29 11:50:00,34.71,34.71,34.67,34.69,161800.0,20.2445,20.2445,20.2212,20.2329,161800.0
2009-07-29 11:55:00,34.69,34.76,34.68,34.74,80900.0,20.2329,20.2737,20.2271,20.262,80900.0
2009-07-29 12:00:00,34.74,34.76,34.72,34.75,113600.0,20.262,20.2737,20.2504,20.2679,113600.0
2009-07-29 12:05:00,34.76,34.76,34.68,34.7,152900.0,20.2737,20.2737,20.2271,20.2387,152900.0
2009-07-29 12:10:00,34.69,34.71,34.68,34.69,41600.0,20.2329,20.2445,20.2271,20.2329,41600.0
2009-07-29 12:15:00,34.68,34.69,34.65,34.66,113500.0,20.2271,20.2329,20.2096,20.2154,113500.0
2009-07-29 12:20:00,34.66,34.68,34.63,34.67,100600.0,20.2154,20.2271,20.1979,20.2212,100600.0
2009-07-29 12:25:00,34.67,34.72,34.67,34.68,114900.0,20.2212,20.2504,20.2212,20.2271,114900.0
2009-07-29 12:30:00,34.68,34.7,34.66,34.69,61100.0,20.2271,20.2387,20.2154,20.2329,61100.0
2009-07-29 12:35:00,34.7,34.76,34.69,34.75,85000.0,20.2387,20.2737,20.2329,20.2679,85000.0
2009-07-29 12:40:00,34.75,34.75,34.68,34.69,73000.0,20.2679,20.2679,20.2271,20.2329,73000.0
2009-07-29 12:45:00,34.69,34.72,34.69,34.71,48100.0,20.2329,20.2504,20.2329,20.2445,48100.0
2009-07-29 12:50:00,34.72,34.74,34.68,34.71,83700.0,20.2504,20.262,20.2271,20.2445,83700.0
2009-07-29 12:55:00,34.7,34.71,34.67,34.67,46600.0,20.2387,20.2445,20.2212,20.2212,46600.0
2009-07-29 13:00:00,34.67,34.67,34.52,34.56,382800.0,20.2212,20.2212,20.1337,20.1571,382800.0
2009-07-29 13:05:00,34.57,34.66,34.53,34.54,206900.0,20.1629,20.2154,20.1396,20.1454,206900.0
2009-07-29 13:10:00,34.52,34.6,34.49,34.53,123500.0,20.1337,20.1804,20.1162,20.1396,123500.0
2009-07-29 13:15:00,34.52,34.56,34.51,34.55,64800.0,20.1337,20.1571,20.1279,20.1512,64800.0
2009-07-29 13:20:00,34.54,34.55,34.5,34.5,57800.0,20.1454,20.1512,20.1221,20.1221,57800.0
2009-07-29 13:25:00,34.5,34.52,34.42,34.47,139500.0,20.1221,20.1337,20.0754,20.1046,139500.0
2009-07-29 13:30:00,34.47,34.49,34.42,34.45,191200.0,20.1046,20.1162,20.0754,20.0929,191200.0
2009-07-29 13:35:00,34.47,34.5,34.45,34.49,106800.0,20.1046,20.1221,20.0929,20.1162,106800.0
2009-07-29 13:40:00,34.49,34.51,34.47,34.48,81100.0,20.1162,20.1279,20.1046,20.1104,81100.0
2009-07-29 13:45:00,34.48,34.5,34.46,34.47,66700.0,20.1104,20.1221,20.0987,20.1046,66700.0
2009-07-29 13:50:00,34.48,34.49,34.44,34.46,54400.0,20.1104,20.1162,20.0871,20.0987,54400.0
2009-07-29 13:55:00,34.46,34.51,34.44,34.51,37200.0,20.0987,20.1279,20.0871,20.1279,37200.0
2009-07-29 14:00:00,34.51,34.53,34.41,34.42,564100.0,20.1279,20.1396,20.0696,20.0754,564100.0
2009-07-29 14:05:00,34.42,34.43,34.31,34.33,212100.0,20.0754,20.0812,20.0112,20.0229,212100.0
2009-07-29 14:10:00,34.33,34.36,34.29,34.33,125500.0,20.0229,20.0404,19.9996,20.0229,125500.0
2009-07-29 14:15:00,34.33,34.4,34.3,34.35,292700.0,20.0229,20.0637,20.0054,20.0346,292700.0
2009-07-29 14:20:00,34.34,34.35,34.31,34.34,127000.0,20.0287,20.0346,20.0112,20.0287,127000.0
2009-07-29 14:25:00,34.33,34.49,34.33,34.46,307200.0,20.0229,20.1162,20.0229,20.0987,307200.0
2009-07-29 14:30:00,34.46,34.47,34.44,34.45,80000.0,20.0987,20.1046,20.0871,20.0929,80000.0
2009-07-29 14:35:00,34.44,34.45,34.38,34.4,155600.0,20.0871,20.0929,20.0521,20.0637,155600.0
2009-07-29 14:40:00,34.41,34.41,34.33,34.33,171300.0,20.0696,20.0696,20.0229,20.0229,171300.0
2009-07-29 14:45:00,34.33,34.37,34.32,34.35,103100.0,20.0229,20.0462,20.0171,20.0346,103100.0
2009-07-29 14:50:00,34.35,34.38,34.32,34.36,70900.0,20.0346,20.0521,20.0171,20.0404,70900.0
2009-07-29 14:55:00,34.35,34.35,34.27,34.29,149900.0,20.0346,20.0346,19.9879,19.9996,149900.0
2009-07-29 15:00:00,34.29,34.43,34.28,34.43,210500.0,19.9996,20.0812,19.9938,20.0812,210500.0
2009-07-29 15:05:00,34.44,34.44,34.37,34.38,78500.0,20.0871,20.0871,20.0462,20.0521,78500.0
2009-07-29 15:10:00,34.38,34.49,34.38,34.46,152500.0,20.0521,20.1162,20.0521,20.0987,152500.0
2009-07-29 15:15:00,34.47,34.47,34.41,34.43,111900.0,20.1046,20.1046,20.0696,20.0812,111900.0
2009-07-29 15:20:00,34.44,34.53,34.43,34.5,135600.0,20.0871,20.1396,20.0812,20.1221,135600.0
2009-07-29 15:25:00,34.5,34.55,34.5,34.55,142600.0,20.1221,20.1512,20.1221,20.1512,142600.0
2009-07-29 15:30:00,34.54,34.57,34.52,34.56,83800.0,20.1454,20.1629,20.1337,20.1571,83800.0
2009-07-29 15:35:00,34.56,34.77,34.55,34.77,685500.0,20.1571,20.2795,20.1512,20.2795,685500.0
2009-07-29 15:40:00,34.76,34.77,34.68,34.72,720800.0,20.2737,20.2795,20.2271,20.2504,720800.0
2009-07-29 15:45:00,34.72,34.83,34.72,34.76,418300.0,20.2504,20.3145,20.2504,20.2737,418300.0
2009-07-29 15:50:00,34.77,34.77,34.65,34.65,430600.0,20.2795,20.2795,20.2096,20.2096,430600.0
2009-07-29 15:55:00,34.67,34.67,34.54,34.62,1154400.0,20.2212,20.2212,20.1454,20.1921,1154400.0
2009-07-30 09:30:00,35.15,35.29,35.1,35.29,302600.0,20.5012,20.5828,20.472,20.5828,302600.0
2009-07-30 09:35:00,35.29,35.57,35.29,35.51,775400.0,20.5828,20.7461,20.5828,20.7111,775400.0
2009-07-30 09:40:00,35.51,35.58,35.48,35.56,777300.0,20.7111,20.752,20.6936,20.7403,777300.0
2009-07-30 09:45:00,35.57,35.6,35.4,35.47,310100.0,20.7461,20.7636,20.647,20.6878,310100.0
2009-07-30 09:50:00,35.48,35.6,35.46,35.55,393000.0,20.6936,20.7636,20.682,20.7345,393000.0
2009-07-30 09:55:00,35.54,35.83,35.54,35.77,738600.0,20.7286,20.8978,20.7286,20.8628,738600.0
2009-07-30 10:00:00,35.78,35.91,35.78,35.85,477200.0,20.8686,20.9444,20.8686,20.9095,477200.0
2009-07-30 10:05:00,35.85,36.01,35.84,35.99,440300.0,20.9095,21.0028,20.9036,20.9911,440300.0
2009-07-30 10:10:00,36.0,36.01,35.84,35.88,597100.0,20.9969,21.0028,20.9036,20.9269,597100.0
2009-07-30 10:15:00,35.88,36.07,35.88,36.04,443800.0,20.9269,21.0378,20.9269,21.0203,443800.0
2009-07-30 10:20:00,36.04,36.08,35.99,36.0,564800.0,21.0203,21.0436,20.9911,20.9969,564800.0
2009-07-30 10:25:00,36.01,36.02,35.92,35.96,386300.0,21.0028,21.0086,20.9503,20.9736,386300.0
2009-07-30 10:30:00,35.96,36.06,35.96,36.05,323000.0,20.9736,21.0319,20.9736,21.0261,323000.0
2009-07-30 10:35:00,36.06,36.13,36.01,36.13,314700.0,21.0319,21.0728,21.0028,21.0728,314700.0
2009-07-30 10:40:00,36.14,36.16,36.12,36.15,331400.0,21.0786,21.0903,21.0669,21.0844,331400.0
2009-07-30 10:45:00,36.15,36.22,36.14,36.18,191100.0,21.0844,21.1253,21.0786,21.1019,191100.0
2009-07-30 10:50:00,36.19,36.23,36.14,36.22,451500.0,21.1078,21.1311,21.0786,21.1253,451500.0
2009-07-30 10:55:00,36.23,36.3,36.23,36.28,440400.0,21.1311,21.1719,21.1311,21.1602,440400.0
2009-07-30 11:00:00,36.28,36.32,36.18,36.18,183500.0,21.1602,21.1836,21.1019,21.1019,183500.0
2009-07-30 11:05:00,36.18,36.19,36.04,36.04,263900.0,21.1019,21.1078,21.0203,21.0203,263900.0
2009-07-30 11:10:00,36.04,36.11,36.03,36.1,146200.0,21.0203,21.0611,21.0144,21.0553,146200.0
2009-07-30 11:15:00,36.1,36.13,36.09,36.13,183100.0,21.0553,21.0728,21.0494,21.0728,183100.0
2009-07-30 11:20:00,36.13,36.15,36.1,36.14,79900.0,21.0728,21.0844,21.0553,21.0786,79900.0
2009-07-30 11:25:00,36.14,36.14,36.11,36.12,78200.0,21.0786,21.0786,21.0611,21.0669,78200.0
2009-07-30 11:30:00,36.11,36.15,36.07,36.07,114300.0,21.0611,21.0844,21.0378,21.0378,114300.0
2009-07-30 11:35:00,36.08,36.11,36.03,36.04,213400.0,21.0436,21.0611,21.0144,21.0203,213400.0
2009-07-30 11:40:00,36.04,36.05,35.86,35.89,383000.0,21.0203,21.0261,20.9153,20.9328,383000.0
2009-07-30 11:45:00,35.89,35.93,35.84,35.9,479200.0,20.9328,20.9561,20.9036,20.9386,479200.0
2009-07-30 11:50:00,35.9,35.9,35.72,35.72,281200.0,20.9386,20.9386,20.8336,20.8336,281200.0
2009-07-30 11:55:00,35.73,35.79,35.68,35.71,559600.0,20.8395,20.8745,20.8103,20.8278,559600.0
2009-07-30 12:00:00,35.71,35.78,35.71,35.76,402900.0,20.8278,20.8686,20.8278,20.857,402900.0
2009-07-30 12:05:00,35.77,35.85,35.77,35.81,215300.0,20.8628,20.9095,20.8628,20.8861,215300.0
2009-07-30 12:10:00,35.8,35.81,35.75,35.79,86200.0,20.8803,20.8861,20.8511,20.8745,86200.0
2009-07-30 12:15:00,35.8,35.83,35.78,35.81,92200.0,20.8803,20.8978,20.8686,20.8861,92200.0
2009-07-30 12:20:00,35.82,35.84,35.75,35.78,100100.0,20.892,20.9036,20.8511,20.8686,100100.0
2009-07-30 12:25:00,35.77,35.79,35.76,35.77,111400.0,20.8628,20.8745,20.857,20.8628,111400.0
2009-07-30 12:30:00,35.77,35.92,35.77,35.91,292700.0,20.8628,20.9503,20.8628,20.9444,292700.0
2009-07-30 12:35:00,35.91,35.92,35.85,35.88,96900.0,20.9444,20.9503,20.9095,20.9269,96900.0
2009-07-30 12:40:00,35.88,35.92,35.85,35.87,60600.0,20.9269,20.9503,20.9095,20.9211,60600.0
2009-07-30 12:45:00,35.87,35.9,35.87,35.88,61800.0,20.9211,20.9386,20.9211,20.9269,61800.0
2009-07-30 12:50:00,35.88,35.88,35.84,35.85,126800.0,20.9269,20.9269,20.9036,20.9095,126800.0
2009-07-30 12:55:00,35.86,35.86,35.79,35.81,253200.0,20.9153,20.9153,20.8745,20.8861,253200.0
2009-07-30 13:00:00,35.82,36.0,35.81,35.91,566700.0,20.892,20.9969,20.8861,20.9444,566700.0
2009-07-30 13:05:00,35.9,35.99,35.87,35.95,357300.0,20.9386,20.9911,20.9211,20.9678,357300.0
2009-07-30 13:10:00,35.95,35.95,35.86,35.87,59800.0,20.9678,20.9678,20.9153,20.9211,59800.0
2009-07-30 13:15:00,35.87,35.91,35.85,35.89,119000.0,20.9211,20.9444,20.9095,20.9328,119000.0
2009-07-30 13:20:00,35.89,35.98,35.89,35.96,134800.0,20.9328,20.9853,20.9328,20.9736,134800.0
2009-07-30 13:25:00,35.97,36.03,35.96,36.01,173200.0,20.9794,21.0144,20.9736,21.0028,173200.0
2009-07-30 13:30:00,36.01,36.05,36.01,36.03,125400.0,21.0028,21.0261,21.0028,21.0144,125400.0
2009-07-30 13:35:00,36.03,36.07,36.03,36.07,112500.0,21.0144,21.0378,21.0144,21.0378,112500.0
2009-07-30 13:40:00,36.07,36.14,36.06,36.11,108300.0,21.0378,21.0786,21.0319,21.0611,108300.0
2009-07-30 13:45:00,36.11,36.15,36.11,36.12,170300.0,21.0611,21.0844,21.0611,21.0669,170300.0
2009-07-30 13:50:00,36.12,36.17,36.12,36.15,149300.0,21.0669,21.0961,21.0669,21.0844,149300.0
2009-07-30 13:55:00,36.15,36.16,36.03,36.05,98100.0,21.0844,21.0903,21.0144,21.0261,98100.0
2009-07-30 14:00:00,36.05,36.14,36.04,36.14,280100.0,21.0261,21.0786,21.0203,21.0786,280100.0
2009-07-30 14:05:00,36.13,36.15,36.05,36.05,227400.0,21.0728,21.0844,21.0261,21.0261,227400.0
2009-07-30 14:10:00,36.04,36.08,35.97,36.03,252300.0,21.0203,21.0436,20.9794,21.0144,252300.0
2009-07-30 14:15:00,36.02,36.05,36.02,36.02,105100.0,21.0086,21.0261,21.0086,21.0086,105100.0
2009-07-30 14:20:00,36.02,36.03,35.95,35.98,143800.0,21.0086,21.0144,20.9678,20.9853,143800.0
2009-07-30 14:25:00,35.99,36.04,35.99,36.03,95100.0,20.9911,21.0203,20.9911,21.0144,95100.0
2009-07-30 14:30:00,36.03,36.05,36.0,36.0,86200.0,21.0144,21.0261,20.9969,20.9969,86200.0
2009-07-30 14:35:00,36.0,36.06,35.98,36.05,190700.0,20.9969,21.0319,20.9853,21.0261,190700.0
2009-07-30 14:40:00,36.06,36.07,36.03,36.05,104400.0,21.0319,21.0378,21.0144,21.0261,104400.0
2009-07-30 14:45:00,36.04,36.07,36.04,36.04,72000.0,21.0203,21.0378,21.0203,21.0203,72000.0
2009-07-30 14:50:00,36.05,36.15,36.03,36.11,219700.0,21.0261,21.0844,21.0144,21.0611,219700.0
2009-07-30 14:55:00,36.12,36.19,36.12,36.14,290000.0,21.0669,21.1078,21.0669,21.0786,290000.0
2009-07-30 15:00:00,36.15,36.25,36.14,36.21,249000.0,21.0844,21.1427,21.0786,21.1194,249000.0
2009-07-30 15:05:00,36.21,36.22,36.16,36.19,453100.0,21.1194,21.1253,21.0903,21.1078,453100.0
2009-07-30 15:10:00,36.19,36.19,36.1,36.11,409500.0,21.1078,21.1078,21.0553,21.0611,409500.0
2009-07-30 15:15:00,36.11,36.21,36.1,36.18,808300.0,21.0611,21.1194,21.0553,21.1019,808300.0
2009-07-30 15:20:00,36.19,36.28,36.18,36.18,465100.0,21.1078,21.1602,21.1019,21.1019,465100.0
2009-07-30 15:25:00,36.18,36.19,36.1,36.18,381200.0,21.1019,21.1078,21.0553,21.1019,381200.0
2009-07-30 15:30:00,36.18,36.18,36.0,36.0,458200.0,21.1019,21.1019,20.9969,20.9969,458200.0
2009-07-30 15:35:00,36.0,36.03,35.87,35.96,837500.0,20.9969,21.0144,20.9211,20.9736,837500.0
2009-07-30 15:40:00,35.96,35.97,35.67,35.75,1955900.0,20.9736,20.9794,20.8045,20.8511,1955900.0
2009-07-30 15:45:00,35.76,35.88,35.71,35.87,1192300.0,20.857,20.9269,20.8278,20.9211,1192300.0
2009-07-30 15:50:00,35.87,35.94,35.74,35.76,1498800.0,20.9211,20.9619,20.8453,20.857,1498800.0
2009-07-30 15:55:00,35.76,35.85,35.73,35.8,3416800.0,20.857,20.9095,20.8395,20.8803,3416800.0
2009-07-31 09:30:00,35.73,35.73,35.51,35.71,399900.0,20.8395,20.8395,20.7111,20.8278,399900.0
2009-07-31 09:35:00,35.72,35.92,35.72,35.9,499100.0,20.8336,20.9503,20.8336,20.9386,499100.0
2009-07-31 09:40:00,35.9,36.13,35.9,36.0,474200.0,20.9386,21.0728,20.9386,20.9969,474200.0
2009-07-31 09:45:00,35.99,36.1,35.98,36.0,403800.0,20.9911,21.0553,20.9853,20.9969,403800.0
2009-07-31 09:50:00,36.0,36.04,35.86,35.87,677700.0,20.9969,21.0203,20.9153,20.9211,677700.0
2009-07-31 09:55:00,35.87,35.89,35.68,35.68,585000.0,20.9211,20.9328,20.8103,20.8103,585000.0
2009-07-31 10:00:00,35.68,35.68,35.45,35.64,583400.0,20.8103,20.8103,20.6762,20.787,583400.0
2009-07-31 10:05:00,35.64,35.8,35.53,35.77,437100.0,20.787,20.8803,20.7228,20.8628,437100.0
2009-07-31 10:10:00,35.78,35.83,35.7,35.72,302600.0,20.8686,20.8978,20.822,20.8336,302600.0
2009-07-31 10:15:00,35.72,35.75,35.65,35.67,251100.0,20.8336,20.8511,20.7928,20.8045,251100.0
2009-07-31 10:20:00,35.67,35.84,35.66,35.84,267700.0,20.8045,20.9036,20.7986,20.9036,267700.0
2009-07-31 10:25:00,35.84,35.84,35.73,35.74,188700.0,20.9036,20.9036,20.8395,20.8453,188700.0
2009-07-31 10:30:00,35.74,35.84,35.74,35.84,207500.0,20.8453,20.9036,20.8453,20.9036,207500.0
2009-07-31 10:35:00,35.84,35.89,35.79,35.87,152100.0,20.9036,20.9328,20.8745,20.9211,152100.0
2009-07-31 10:40:00,35.86,35.98,35.83,35.98,93800.0,20.9153,20.9853,20.8978,20.9853,93800.0
2009-07-31 10:45:00,35.99,36.0,35.86,35.88,166200.0,20.9911,20.9969,20.9153,20.9269,166200.0
2009-07-31 10:50:00,35.87,35.93,35.85,35.92,141100.0,20.9211,20.9561,20.9095,20.9503,141100.0
2009-07-31 10:55:00,35.92,35.95,35.85,35.85,174200.0,20.9503,20.9678,20.9095,20.9095,174200.0
2009-07-31 11:00:00,35.85,35.89,35.81,35.86,222700.0,20.9095,20.9328,20.8861,20.9153,222700.0
2009-07-31 11:05:00,35.86,35.89,35.82,35.88,92300.0,20.9153,20.9328,20.892,20.9269,92300.0
2009-07-31 11:10:00,35.89,35.94,35.88,35.9,108300.0,20.9328,20.9619,20.9269,20.9386,108300.0
2009-07-31 11:15:00,35.91,35.91,35.77,35.78,101000.0,20.9444,20.9444,20.8628,20.8686,101000.0
2009-07-31 11:20:00,35.77,35.86,35.76,35.79,87500.0,20.8628,20.9153,20.857,20.8745,87500.0
2009-07-31 11:25:00,35.79,35.85,35.76,35.76,101500.0,20.8745,20.9095,20.857,20.857,101500.0
2009-07-31 11:30:00,35.76,35.76,35.66,35.74,269900.0,20.857,20.857,20.7986,20.8453,269900.0
2009-07-31 11:35:00,35.74,35.82,35.71,35.72,163100.0,20.8453,20.892,20.8278,20.8336,163100.0
2009-07-31 11:40:00,35.72,35.75,35.69,35.71,155700.0,20.8336,20.8511,20.8161,20.8278,155700.0
2009-07-31 11:45:00,35.7,35.7,35.65,35.66,119900.0,20.822,20.822,20.7928,20.7986,119900.0
2009-07-31 11:50:00,35.65,35.72,35.64,35.71,172600.0,20.7928,20.8336,20.787,20.8278,172600.0
2009-07-31 11:55:00,35.71,35.73,35.68,35.71,79100.0,20.8278,20.8395,20.8103,20.8278,79100.0
2009-07-31 12:00:00,35.72,35.73,35.65,35.66,110200.0,20.8336,20.8395,20.7928,20.7986,110200.0
2009-07-31 12:05:00,35.65,35.76,35.62,35.75,102500.0,20.7928,20.857,20.7753,20.8511,102500.0
2009-07-31 12:10:00,35.74,35.77,35.72,35.75,194400.0,20.8453,20.8628,20.8336,20.8511,194400.0
2009-07-31 12:15:00,35.75,35.75,35.7,35.75,93700.0,20.8511,20.8511,20.822,20.8511,93700.0
2009-07-31 12:20:00,35.75,35.83,35.75,35.79,136600.0,20.8511,20.8978,20.8511,20.8745,136600.0
2009-07-31 12:25:00,35.79,35.79,35.74,35.75,16400.0,20.8745,20.8745,20.8453,20.8511,16400.0
2009-07-31 12:30:00,35.75,35.75,35.66,35.71,77200.0,20.8511,20.8511,20.7986,20.8278,77200.0
2009-07-31 12:35:00,35.7,35.72,35.68,35.71,22000.0,20.822,20.8336,20.8103,20.8278,22000.0
2009-07-31 12:40:00,35.71,35.72,35.66,35.7,68300.0,20.8278,20.8336,20.7986,20.822,68300.0
2009-07-31 12:45:00,35.7,35.73,35.69,35.72,71600.0,20.822,20.8395,20.8161,20.8336,71600.0
2009-07-31 12:50:00,35.73,35.73,35.68,35.72,167400.0,20.8395,20.8395,20.8103,20.8336,167400.0
2009-07-31 12:55:00,35.72,35.76,35.72,35.75,61600.0,20.8336,20.857,20.8336,20.8511,61600.0
2009-07-31 13:00:00,35.74,35.74,35.7,35.73,84200.0,20.8453,20.8453,20.822,20.8395,84200.0
2009-07-31 13:05:00,35.73,35.78,35.73,35.77,21700.0,20.8395,20.8686,20.8395,20.8628,21700.0
2009-07-31 13:10:00,35.77,35.79,35.75,35.77,59300.0,20.8628,20.8745,20.8511,20.8628,59300.0
2009-07-31 13:15:00,35.76,35.78,35.76,35.77,66500.0,20.857,20.8686,20.857,20.8628,66500.0
2009-07-31 13:20:00,35.77,35.81,35.77,35.8,40200.0,20.8628,20.8861,20.8628,20.8803,40200.0
2009-07-31 13:25:00,35.8,35.87,35.79,35.87,51700.0,20.8803,20.9211,20.8745,20.9211,51700.0
2009-07-31 13:30:00,35.87,35.91,35.85,35.85,122800.0,20.9211,20.9444,20.9095,20.9095,122800.0
2009-07-31 13:35:00,35.85,35.87,35.83,35.86,118500.0,20.9095,20.9211,20.8978,20.9153,118500.0
2009-07-31 13:40:00,35.87,35.98,35.87,35.94,126300.0,20.9211,20.9853,20.9211,20.9619,126300.0
2009-07-31 13:45:00,35.94,35.98,35.93,35.96,153800.0,20.9619,20.9853,20.9561,20.9736,153800.0
2009-07-31 13:50:00,35.97,35.97,35.94,35.95,55100.0,20.9794,20.9794,20.9619,20.9678,55100.0
2009-07-31 13:55:00,35.95,35.96,35.92,35.93,44800.0,20.9678,20.9736,20.9503,20.9561,44800.0
2009-07-31 14:00:00,35.93,36.0,35.92,36.0,179000.0,20.9561,20.9969,20.9503,20.9969,179000.0
2009-07-31 14:05:00,36.01,36.01,35.93,35.98,198300.0,21.0028,21.0028,20.9561,20.9853,198300.0
2009-07-31 14:10:00,35.98,36.08,35.98,36.03,307900.0,20.9853,21.0436,20.9853,21.0144,307900.0
2009-07-31 14:15:00,36.04,36.08,35.99,36.02,242100.0,21.0203,21.0436,20.9911,21.0086,242100.0
2009-07-31 14:20:00,36.02,36.06,35.95,35.95,152100.0,21.0086,21.0319,20.9678,20.9678,152100.0
2009-07-31 14:25:00,35.96,36.03,35.94,35.98,57500.0,20.9736,21.0144,20.9619,20.9853,57500.0
2009-07-31 14:30:00,35.98,35.99,35.94,35.95,130000.0,20.9853,20.9911,20.9619,20.9678,130000.0
2009-07-31 14:35:00,35.95,35.96,35.84,35.85,180400.0,20.9678,20.9736,20.9036,20.9095,180400.0
2009-07-31 14:40:00,35.84,35.87,35.77,35.84,189200.0,20.9036,20.9211,20.8628,20.9036,189200.0
2009-07-31 14:45:00,35.84,35.9,35.82,35.88,134700.0,20.9036,20.9386,20.892,20.9269,134700.0
2009-07-31 14:50:00,35.89,35.89,35.84,35.84,90700.0,20.9328,20.9328,20.9036,20.9036,90700.0
2009-07-31 14:55:00,35.84,35.97,35.8,35.95,372200.0,20.9036,20.9794,20.8803,20.9678,372200.0
2009-07-31 15:00:00,35.94,35.95,35.88,35.9,156800.0,20.9619,20.9678,20.9269,20.9386,156800.0
2009-07-31 15:05:00,35.89,35.96,35.89,35.95,161900.0,20.9328,20.9736,20.9328,20.9678,161900.0
2009-07-31 15:10:00,35.95,35.97,35.91,35.93,112400.0,20.9678,20.9794,20.9444,20.9561,112400.0
2009-07-31 15:15:00,35.93,35.97,35.91,35.95,122300.0,20.9561,20.9794,20.9444,20.9678,122300.0
2009-07-31 15:20:00,35.94,36.02,35.91,35.97,204700.0,20.9619,21.0086,20.9444,20.9794,204700.0
2009-07-31 15:25:00,35.98,36.03,35.95,35.97,618100.0,20.9853,21.0144,20.9678,20.9794,618100.0
2009-07-31 15:30:00,35.97,35.98,35.87,35.93,422200.0,20.9794,20.9853,20.9211,20.9561,422200.0
2009-07-31 15:35:00,35.93,35.95,35.88,35.88,252900.0,20.9561,20.9678,20.9269,20.9269,252900.0
2009-07-31 15:40:00,35.89,35.89,35.79,35.82,566900.0,20.9328,20.9328,20.8745,20.892,566900.0
2009-07-31 15:45:00,35.82,35.9,35.81,35.85,609700.0,20.892,20.9386,20.8861,20.9095,609700.0
2009-07-31 15:50:00,35.85,35.91,35.77,35.9,1027300.0,20.9095,20.9444,20.8628,20.9386,1027300.0
2009-07-31 15:55:00,35.91,35.96,35.87,35.87,1344300.0,20.9444,20.9736,20.9211,20.9211,1344300.0
2009-08-03 09:30:00,36.54,36.61,36.31,36.32,463400.0,21.3119,21.3527,21.1777,21.1836,463400.0
2009-08-03 09:35:00,36.33,36.44,36.3,36.37,277400.0,21.1894,21.2536,21.1719,21.2127,277400.0
2009-08-03 09:40:00,36.36,36.4,36.2,36.39,295200.0,21.2069,21.2302,21.1136,21.2244,295200.0
2009-08-03 09:45:00,36.39,36.4,36.27,36.28,387800.0,21.2244,21.2302,21.1544,21.1602,387800.0
2009-08-03 09:50:00,36.28,36.28,36.18,36.22,350600.0,21.1602,21.1602,21.1019,21.1253,350600.0
2009-08-03 09:55:00,36.22,36.29,36.18,36.27,389300.0,21.1253,21.1661,21.1019,21.1544,389300.0
2009-08-03 10:00:00,36.26,36.36,36.15,36.26,749500.0,21.1486,21.2069,21.0844,21.1486,749500.0
2009-08-03 10:05:00,36.26,36.3,36.06,36.06,428500.0,21.1486,21.1719,21.0319,21.0319,428500.0
2009-08-03 10:10:00,36.06,36.33,36.05,36.31,317700.0,21.0319,21.1894,21.0261,21.1777,317700.0
2009-08-03 10:15:00,36.32,36.4,36.27,36.29,456200.0,21.1836,21.2302,21.1544,21.1661,456200.0
2009-08-03 10:20:00,36.28,36.34,36.25,36.26,202100.0,21.1602,21.1952,21.1427,21.1486,202100.0
2009-08-03 10:25:00,36.28,36.35,36.26,36.32,126300.0,21.1602,21.2011,21.1486,21.1836,126300.0
2009-08-03 10:30:00,36.32,36.42,36.32,36.35,351200.0,21.1836,21.2419,21.1836,21.2011,351200.0
2009-08-03 10:35:00,36.35,36.35,36.23,36.24,181200.0,21.2011,21.2011,21.1311,21.1369,181200.0
2009-08-03 10:40:00,36.25,36.25,36.15,36.18,147300.0,21.1427,21.1427,21.0844,21.1019,147300.0
2009-08-03 10:45:00,36.18,36.24,36.18,36.22,83000.0,21.1019,21.1369,21.1019,21.1253,83000.0
2009-08-03 10:50:00,36.23,36.24,36.15,36.15,120100.0,21.1311,21.1369,21.0844,21.0844,120100.0
2009-08-03 10:55:00,36.15,36.18,36.03,36.05,309200.0,21.0844,21.1019,21.0144,21.0261,309200.0
2009-08-03 11:00:00,36.04,36.12,36.04,36.09,413000.0,21.0203,21.0669,21.0203,21.0494,413000.0
2009-08-03 11:05:00,36.09,36.11,36.05,36.11,194200.0,21.0494,21.0611,21.0261,21.0611,194200.0
2009-08-03 11:10:00,36.11,36.12,36.06,36.06,31700.0,21.0611,21.0669,21.0319,21.0319,31700.0
2009-08-03 11:15:00,36.06,36.06,35.93,36.01,511800.0,21.0319,21.0319,20.9561,21.0028,511800.0
2009-08-03 11:20:00,36.0,36.17,36.0,36.15,256800.0,20.9969,21.0961,20.9969,21.0844,256800.0
2009-08-03 11:25:00,36.16,36.19,36.1,36.15,153900.0,21.0903,21.1078,21.0553,21.0844,153900.0
2009-08-03 11:30:00,36.14,36.2,36.13,36.17,112600.0,21.0786,21.1136,21.0728,21.0961,112600.0
2009-08-03 11:35:00,36.17,36.22,36.17,36.2,72000.0,21.0961,21.1253,21.0961,21.1136,72000.0
2009-08-03 11:40:00,36.21,36.24,36.16,36.23,126200.0,21.1194,21.1369,21.0903,21.1311,126200.0
2009-08-03 11:45:00,36.23,36.25,36.19,36.22,188600.0,21.1311,21.1427,21.1078,21.1253,188600.0
2009-08-03 11:50:00,36.23,36.24,36.21,36.22,59100.0,21.1311,21.1369,21.1194,21.1253,59100.0
2009-08-03 11:55:00,36.22,36.25,36.21,36.24,111000.0,21.1253,21.1427,21.1194,21.1369,111000.0
2009-08-03 12:00:00,36.24,36.25,36.19,36.2,49200.0,21.1369,21.1427,21.1078,21.1136,49200.0
2009-08-03 12:05:00,36.2,36.24,36.19,36.23,51300.0,21.1136,21.1369,21.1078,21.1311,51300.0
2009-08-03 12:10:00,36.23,36.25,36.19,36.19,19600.0,21.1311,21.1427,21.1078,21.1078,19600.0
2009-08-03 12:15:00,36.2,36.21,36.17,36.2,48800.0,21.1136,21.1194,21.0961,21.1136,48800.0
2009-08-03 12:20:00,36.21,36.23,36.18,36.22,41600.0,21.1194,21.1311,21.1019,21.1253,41600.0
2009-08-03 12:25:00,36.23,36.25,36.21,36.24,51000.0,21.1311,21.1427,21.1194,21.1369,51000.0
2009-08-03 12:30:00,36.24,36.31,36.22,36.22,89500.0,21.1369,21.1777,21.1253,21.1253,89500.0
2009-08-03 12:35:00,36.22,36.23,36.13,36.19,226300.0,21.1253,21.1311,21.0728,21.1078,226300.0
2009-08-03 12:40:00,36.19,36.21,36.15,36.2,52600.0,21.1078,21.1194,21.0844,21.1136,52600.0
2009-08-03 12:45:00,36.19,36.23,36.19,36.22,31900.0,21.1078,21.1311,21.1078,21.1253,31900.0
2009-08-03 12:50:00,36.23,36.24,36.2,36.23,34400.0,21.1311,21.1369,21.1136,21.1311,34400.0
2009-08-03 12:55:00,36.23,36.25,36.21,36.24,107400.0,21.1311,21.1427,21.1194,21.1369,107400.0
2009-08-03 13:00:00,36.24,36.3,36.24,36.27,147200.0,21.1369,21.1719,21.1369,21.1544,147200.0
2009-08-03 13:05:00,36.27,36.33,36.24,36.27,227400.0,21.1544,21.1894,21.1369,21.1544,227400.0
2009-08-03 13:10:00,36.27,36.28,36.23,36.24,27200.0,21.1544,21.1602,21.1311,21.1369,27200.0
2009-08-03 13:15:00,36.24,36.27,36.22,36.26,91200.0,21.1369,21.1544,21.1253,21.1486,91200.0
2009-08-03 13:20:00,36.26,36.29,36.25,36.27,29300.0,21.1486,21.1661,21.1427,21.1544,29300.0
2009-08-03 13:25:00,36.28,36.28,36.24,36.25,27200.0,21.1602,21.1602,21.1369,21.1427,27200.0
2009-08-03 13:30:00,36.26,36.31,36.25,36.26,88600.0,21.1486,21.1777,21.1427,21.1486,88600.0
2009-08-03 13:35:00,36.26,36.26,36.22,36.26,44500.0,21.1486,21.1486,21.1253,21.1486,44500.0
2009-08-03 13:40:00,36.26,36.29,36.26,36.28,38600.0,21.1486,21.1661,21.1486,21.1602,38600.0
2009-08-03 13:45:00,36.28,36.29,36.27,36.28,32400.0,21.1602,21.1661,21.1544,21.1602,32400.0
2009-08-03 13:50:00,36.29,36.29,36.24,36.27,62400.0,21.1661,21.1661,21.1369,21.1544,62400.0
2009-08-03 13:55:00,36.27,36.32,36.25,36.31,202200.0,21.1544,21.1836,21.1427,21.1777,202200.0
2009-08-03 14:00:00,36.32,36.38,36.31,36.36,181600.0,21.1836,21.2186,21.1777,21.2069,181600.0
2009-08-03 14:05:00,36.37,36.38,36.36,36.37,68800.0,21.2127,21.2186,21.2069,21.2127,68800.0
2009-08-03 14:10:00,36.37,36.4,36.36,36.39,98200.0,21.2127,21.2302,21.2069,21.2244,98200.0
2009-08-03 14:15:00,36.4,36.46,36.4,36.45,106800.0,21.2302,21.2652,21.2302,21.2594,106800.0
2009-08-03 14:20:00,36.46,36.48,36.44,36.47,143200.0,21.2652,21.2769,21.2536,21.2711,143200.0
2009-08-03 14:25:00,36.47,36.51,36.46,36.47,149100.0,21.2711,21.2944,21.2652,21.2711,149100.0
2009-08-03 14:30:00,36.46,36.47,36.42,36.43,167400.0,21.2652,21.2711,21.2419,21.2477,167400.0
2009-08-03 14:35:00,36.43,36.48,36.41,36.44,88200.0,21.2477,21.2769,21.2361,21.2536,88200.0
2009-08-03 14:40:00,36.45,36.49,36.44,36.44,90500.0,21.2594,21.2827,21.2536,21.2536,90500.0
2009-08-03 14:45:00,36.45,36.47,36.42,36.44,121500.0,21.2594,21.2711,21.2419,21.2536,121500.0
2009-08-03 14:50:00,36.44,36.44,36.36,36.4,105600.0,21.2536,21.2536,21.2069,21.2302,105600.0
2009-08-03 14:55:00,36.41,36.41,36.37,36.38,54200.0,21.2361,21.2361,21.2127,21.2186,54200.0
2009-08-03 15:00:00,36.38,36.45,36.37,36.42,64800.0,21.2186,21.2594,21.2127,21.2419,64800.0
2009-08-03 15:05:00,36.41,36.42,36.4,36.41,52500.0,21.2361,21.2419,21.2302,21.2361,52500.0
2009-08-03 15:10:00,36.41,36.44,36.38,36.39,52000.0,21.2361,21.2536,21.2186,21.2244,52000.0
2009-08-03 15:15:00,36.4,36.4,36.37,36.4,74300.0,21.2302,21.2302,21.2127,21.2302,74300.0
2009-08-03 15:20:00,36.39,36.4,36.36,36.39,115500.0,21.2244,21.2302,21.2069,21.2244,115500.0
2009-08-03 15:25:00,36.39,36.44,36.37,36.43,260100.0,21.2244,21.2536,21.2127,21.2477,260100.0
2009-08-03 15:30:00,36.43,36.45,36.4,36.45,336200.0,21.2477,21.2594,21.2302,21.2594,336200.0
2009-08-03 15:35:00,36.45,36.46,36.38,36.38,193800.0,21.2594,21.2652,21.2186,21.2186,193800.0
2009-08-03 15:40:00,36.37,36.44,36.33,36.33,224400.0,21.2127,21.2536,21.1894,21.1894,224400.0
2009-08-03 15:45:00,36.33,36.37,36.28,36.37,290600.0,21.1894,21.2127,21.1602,21.2127,290600.0
2009-08-03 15:50:00,36.37,36.46,36.36,36.45,536400.0,21.2127,21.2652,21.2069,21.2594,536400.0
2009-08-03 15:55:00,36.44,36.57,36.41,36.51,1690000.0,21.2536,21.3294,21.2361,21.2944,1690000.0
2009-08-04 09:30:00,36.34,36.34,36.07,36.18,496700.0,21.1952,21.1952,21.0378,21.1019,496700.0
2009-08-04 09:35:00,36.19,36.26,36.17,36.21,344000.0,21.1078,21.1486,21.0961,21.1194,344000.0
2009-08-04 09:40:00,36.22,36.3,36.21,36.29,523300.0,21.1253,21.1719,21.1194,21.1661,523300.0
2009-08-04 09:45:00,36.29,36.35,36.29,36.33,385500.0,21.1661,21.2011,21.1661,21.1894,385500.0
2009-08-04 09:50:00,36.33,36.35,36.26,36.29,261900.0,21.1894,21.2011,21.1486,21.1661,261900.0
2009-08-04 09:55:00,36.3,36.46,36.3,36.42,465500.0,21.1719,21.2652,21.1719,21.2419,465500.0
2009-08-04 10:00:00,36.42,36.6,36.42,36.52,1179500.0,21.2419,21.3469,21.2419,21.3002,1179500.0
2009-08-04 10:05:00,36.52,36.55,36.46,36.51,500000.0,21.3002,21.3177,21.2652,21.2944,500000.0
2009-08-04 10:10:00,36.53,36.64,36.51,36.59,314000.0,21.3061,21.3702,21.2944,21.3411,314000.0
2009-08-04 10:15:00,36.6,36.6,36.49,36.5,187400.0,21.3469,21.3469,21.2827,21.2886,187400.0
2009-08-04 10:20:00,36.5,36.55,36.45,36.48,172200.0,21.2886,21.3177,21.2594,21.2769,172200.0
2009-08-04 10:25:00,36.48,36.52,36.44,36.51,172100.0,21.2769,21.3002,21.2536,21.2944,172100.0
2009-08-04 10:30:00,36.52,36.56,36.45,36.54,310600.0,21.3002,21.3236,21.2594,21.3119,310600.0
2009-08-04 10:35:00,36.54,36.56,36.49,36.5,127600.0,21.3119,21.3236,21.2827,21.2886,127600.0
2009-08-04 10:40:00,36.5,36.56,36.49,36.55,104200.0,21.2886,21.3236,21.2827,21.3177,104200.0
2009-08-04 10:45:00,36.55,36.58,36.52,36.55,207700.0,21.3177,21.3352,21.3002,21.3177,207700.0
2009-08-04 10:50:00,36.55,36.6,36.52,36.59,218800.0,21.3177,21.3469,21.3002,21.3411,218800.0
2009-08-04 10:55:00,36.6,36.7,36.59,36.7,404500.0,21.3469,21.4052,21.3411,21.4052,404500.0
2009-08-04 11:00:00,36.7,36.89,36.7,36.87,594000.0,21.4052,21.516,21.4052,21.5044,594000.0
2009-08-04 11:05:00,36.88,36.99,36.87,36.99,337200.0,21.5102,21.5744,21.5044,21.5744,337200.0
2009-08-04 11:10:00,36.99,37.21,36.99,37.2,639700.0,21.5744,21.7027,21.5744,21.6968,639700.0
2009-08-04 11:15:00,37.2,37.25,37.14,37.24,437900.0,21.6968,21.726,21.6618,21.7202,437900.0
2009-08-04 11:20:00,37.24,37.33,37.17,37.2,581400.0,21.7202,21.7727,21.6793,21.6968,581400.0
2009-08-04 11:25:00,37.2,37.31,37.18,37.29,409200.0,21.6968,21.761,21.6852,21.7493,409200.0
2009-08-04 11:30:00,37.3,37.36,37.29,37.29,276800.0,21.7552,21.7902,21.7493,21.7493,276800.0
2009-08-04 11:35:00,37.3,37.46,37.3,37.45,451400.0,21.7552,21.8485,21.7552,21.8426,451400.0
2009-08-04 11:40:00,37.44,37.62,37.44,37.61,524100.0,21.8368,21.9418,21.8368,21.936,524100.0
2009-08-04 11:45:00,37.62,37.71,37.61,37.61,657600.0,21.9418,21.9943,21.936,21.936,657600.0
2009-08-04 11:50:00,37.61,37.69,37.56,37.63,577400.0,21.936,21.9826,21.9068,21.9476,577400.0
2009-08-04 11:55:00,37.63,37.71,37.63,37.65,193100.0,21.9476,21.9943,21.9476,21.9593,193100.0
2009-08-04 12:00:00,37.66,37.66,37.6,37.65,283500.0,21.9651,21.9651,21.9301,21.9593,283500.0
2009-08-04 12:05:00,37.64,37.76,37.63,37.76,203900.0,21.9535,22.0235,21.9476,22.0235,203900.0
2009-08-04 12:10:00,37.76,37.92,37.75,37.91,369500.0,22.0235,22.1168,22.0176,22.1109,369500.0
2009-08-04 12:15:00,37.92,37.93,37.87,37.91,408600.0,22.1168,22.1226,22.0876,22.1109,408600.0
2009-08-04 12:20:00,37.92,38.17,37.92,38.17,671100.0,22.1168,22.2626,22.1168,22.2626,671100.0
2009-08-04 12:25:00,38.17,38.34,38.16,38.32,645500.0,22.2626,22.3617,22.2568,22.3501,645500.0
2009-08-04 12:30:00,38.32,38.32,38.24,38.28,368300.0,22.3501,22.3501,22.3034,22.3267,368300.0
2009-08-04 12:35:00,38.28,38.34,38.15,38.17,464800.0,22.3267,22.3617,22.2509,22.2626,464800.0
2009-08-04 12:40:00,38.16,38.17,38.09,38.11,598600.0,22.2568,22.2626,22.2159,22.2276,598600.0
2009-08-04 12:45:00,38.1,38.2,38.09,38.17,309100.0,22.2218,22.2801,22.2159,22.2626,309100.0
2009-08-04 12:50:00,38.17,38.23,38.09,38.22,312100.0,22.2626,22.2976,22.2159,22.2917,312100.0
2009-08-04 12:55:00,38.22,38.3,38.18,38.29,488500.0,22.2917,22.3384,22.2684,22.3326,488500.0
2009-08-04 13:00:00,38.29,38.36,38.23,38.24,513800.0,22.3326,22.3734,22.2976,22.3034,513800.0
2009-08-04 13:05:00,38.24,38.35,38.23,38.31,240800.0,22.3034,22.3676,22.2976,22.3442,240800.0
2009-08-04 13:10:00,38.31,38.42,38.3,38.4,247000.0,22.3442,22.4084,22.3384,22.3967,247000.0
2009-08-04 13:15:00,38.4,38.47,38.35,38.35,406700.0,22.3967,22.4376,22.3676,22.3676,406700.0
2009-08-04 13:20:00,38.35,38.5,38.32,38.5,814300.0,22.3676,22.4551,22.3501,22.4551,814300.0
2009-08-04 13:25:00,38.5,38.6,38.49,38.6,1097900.0,22.4551,22.5134,22.4492,22.5134,1097900.0
2009-08-04 13:30:00,38.6,38.63,38.54,38.55,454700.0,22.5134,22.5309,22.4784,22.4842,454700.0
2009-08-04 13:35:00,38.55,38.59,38.5,38.52,258000.0,22.4842,22.5076,22.4551,22.4667,258000.0
2009-08-04 13:40:00,38.51,38.53,38.39,38.39,376200.0,22.4609,22.4726,22.3909,22.3909,376200.0
2009-08-04 13:45:00,38.39,38.4,38.2,38.21,491000.0,22.3909,22.3967,22.2801,22.2859,491000.0
2009-08-04 13:50:00,38.2,38.23,37.97,38.04,748200.0,22.2801,22.2976,22.1459,22.1868,748200.0
2009-08-04 13:55:00,38.04,38.04,37.85,37.91,902800.0,22.1868,22.1868,22.0759,22.1109,902800.0
2009-08-04 14:00:00,37.91,38.01,37.86,37.99,678900.0,22.1109,22.1693,22.0818,22.1576,678900.0
2009-08-04 14:05:00,38.0,38.01,37.91,37.97,287400.0,22.1634,22.1693,22.1109,22.1459,287400.0
2009-08-04 14:10:00,37.97,38.11,37.96,38.06,459600.0,22.1459,22.2276,22.1401,22.1984,459600.0
2009-08-04 14:15:00,38.07,38.08,38.01,38.05,336800.0,22.2043,22.2101,22.1693,22.1926,336800.0
2009-08-04 14:20:00,38.05,38.07,38.03,38.05,108700.0,22.1926,22.2043,22.1809,22.1926,108700.0
2009-08-04 14:25:00,38.05,38.23,38.05,38.2,302400.0,22.1926,22.2976,22.1926,22.2801,302400.0
2009-08-04 14:30:00,38.19,38.27,38.19,38.22,146000.0,22.2743,22.3209,22.2743,22.2917,146000.0
2009-08-04 14:35:00,38.23,38.34,38.19,38.33,216100.0,22.2976,22.3617,22.2743,22.3559,216100.0
2009-08-04 14:40:00,38.33,38.38,38.3,38.33,251200.0,22.3559,22.3851,22.3384,22.3559,251200.0
2009-08-04 14:45:00,38.33,38.35,38.26,38.26,215900.0,22.3559,22.3676,22.3151,22.3151,215900.0
2009-08-04 14:50:00,38.26,38.26,38.06,38.16,588600.0,22.3151,22.3151,22.1984,22.2568,588600.0
2009-08-04 14:55:00,38.17,38.19,38.11,38.16,259800.0,22.2626,22.2743,22.2276,22.2568,259800.0
2009-08-04 15:00:00,38.16,38.23,38.12,38.2,403900.0,22.2568,22.2976,22.2334,22.2801,403900.0
2009-08-04 15:05:00,38.2,38.32,38.19,38.27,390300.0,22.2801,22.3501,22.2743,22.3209,390300.0
2009-08-04 15:10:00,38.27,38.29,38.21,38.25,307700.0,22.3209,22.3326,22.2859,22.3092,307700.0
2009-08-04 15:15:00,38.25,38.25,38.16,38.21,191200.0,22.3092,22.3092,22.2568,22.2859,191200.0
2009-08-04 15:20:00,38.21,38.29,38.18,38.21,273300.0,22.2859,22.3326,22.2684,22.2859,273300.0
2009-08-04 15:25:00,38.2,38.25,38.19,38.21,198800.0,22.2801,22.3092,22.2743,22.2859,198800.0
2009-08-04 15:30:00,38.21,38.24,38.13,38.15,340200.0,22.2859,22.3034,22.2393,22.2509,340200.0
2009-08-04 15:35:00,38.14,38.15,38.08,38.08,448400.0,22.2451,22.2509,22.2101,22.2101,448400.0
2009-08-04 15:40:00,38.08,38.19,38.08,38.16,711000.0,22.2101,22.2743,22.2101,22.2568,711000.0
2009-08-04 15:45:00,38.16,38.21,38.13,38.2,684000.0,22.2568,22.2859,22.2393,22.2801,684000.0
2009-08-04 15:50:00,38.2,38.37,38.19,38.36,1752300.0,22.2801,22.3792,22.2743,22.3734,1752300.0
2009-08-04 15:55:00,38.35,38.38,38.29,38.34,4273800.0,22.3676,22.3851,22.3326,22.3617,4273800.0
2009-08-04 16:00:00,38.3,38.34,38.27,38.3,287100.0,22.3384,22.3617,22.3209,22.3384,287100.0
2009-08-04 16:05:00,38.28,38.32,38.22,38.3,112400.0,22.3267,22.3501,22.2917,22.3384,112400.0
2009-08-04 16:10:00,38.3,38.42,38.3,38.34,375000.0,22.3384,22.4084,22.3384,22.3617,375000.0
2009-08-05 09:30:00,38.37,38.4,38.17,38.25,794500.0,22.3792,22.3967,22.2626,22.3092,794500.0
2009-08-05 09:35:00,38.25,38.64,38.22,38.64,847500.0,22.3092,22.5367,22.2917,22.5367,847500.0
2009-08-05 09:40:00,38.63,39.06,38.56,39.0,1298800.0,22.5309,22.7817,22.4901,22.7467,1298800.0
2009-08-05 09:45:00,39.0,39.08,38.73,38.73,832100.0,22.7467,22.7933,22.5892,22.5892,832100.0
2009-08-05 09:50:00,38.73,38.75,38.5,38.65,625800.0,22.5892,22.6009,22.4551,22.5425,625800.0
2009-08-05 09:55:00,38.65,38.68,38.55,38.64,442800.0,22.5425,22.56,22.4842,22.5367,442800.0
2009-08-05 10:00:00,38.65,38.7,38.28,38.4,1176300.0,22.5425,22.5717,22.3267,22.3967,1176300.0
2009-08-05 10:05:00,38.4,38.45,38.33,38.37,609900.0,22.3967,22.4259,22.3559,22.3792,609900.0
2009-08-05 10:10:00,38.37,38.42,38.3,38.36,397400.0,22.3792,22.4084,22.3384,22.3734,397400.0
2009-08-05 10:15:00,38.36,38.37,38.15,38.16,439600.0,22.3734,22.3792,22.2509,22.2568,439600.0
2009-08-05 10:20:00,38.16,38.43,38.06,38.42,947400.0,22.2568,22.4142,22.1984,22.4084,947400.0
2009-08-05 10:25:00,38.42,38.55,38.42,38.52,629500.0,22.4084,22.4842,22.4084,22.4667,629500.0
2009-08-05 10:30:00,38.52,38.54,38.44,38.45,246600.0,22.4667,22.4784,22.4201,22.4259,246600.0
2009-08-05 10:35:00,38.46,38.47,38.38,38.38,287800.0,22.4317,22.4376,22.3851,22.3851,287800.0
2009-08-05 10:40:00,38.39,38.62,38.37,38.54,831400.0,22.3909,22.525,22.3792,22.4784,831400.0
2009-08-05 10:45:00,38.54,38.54,38.4,38.46,204300.0,22.4784,22.4784,22.3967,22.4317,204300.0
2009-08-05 10:50:00,38.46,38.47,38.38,38.45,211500.0,22.4317,22.4376,22.3851,22.4259,211500.0
2009-08-05 10:55:00,38.45,38.57,38.42,38.54,406300.0,22.4259,22.4959,22.4084,22.4784,406300.0
2009-08-05 11:00:00,38.54,38.55,38.48,38.54,274600.0,22.4784,22.4842,22.4434,22.4784,274600.0
2009-08-05 11:05:00,38.54,38.62,38.45,38.62,177500.0,22.4784,22.525,22.4259,22.525,177500.0
2009-08-05 11:10:00,38.62,38.71,38.62,38.71,310600.0,22.525,22.5775,22.525,22.5775,310600.0
2009-08-05 11:15:00,38.72,38.75,38.67,38.68,199600.0,22.5834,22.6009,22.5542,22.56,199600.0
2009-08-05 11:20:00,38.68,38.72,38.65,38.66,171700.0,22.56,22.5834,22.5425,22.5484,171700.0
2009-08-05 11:25:00,38.66,38.78,38.66,38.76,115200.0,22.5484,22.6184,22.5484,22.6067,115200.0
2009-08-05 11:30:00,38.77,38.77,38.69,38.72,114500.0,22.6125,22.6125,22.5659,22.5834,114500.0
2009-08-05 11:35:00,38.73,38.75,38.58,38.65,236700.0,22.5892,22.6009,22.5017,22.5425,236700.0
2009-08-05 11:40:00,38.65,38.75,38.64,38.75,153300.0,22.5425,22.6009,22.5367,22.6009,153300.0
2009-08-05 11:45:00,38.74,38.78,38.73,38.78,144100.0,22.595,22.6184,22.5892,22.6184,144100.0
2009-08-05 11:50:00,38.78,38.83,38.77,38.82,99100.0,22.6184,22.6475,22.6125,22.6417,99100.0
2009-08-05 11:55:00,38.81,38.82,38.76,38.77,121000.0,22.6359,22.6417,22.6067,22.6125,121000.0
2009-08-05 12:00:00,38.77,38.78,38.74,38.75,72900.0,22.6125,22.6184,22.595,22.6009,72900.0
2009-08-05 12:05:00,38.76,38.78,38.7,38.7,101900.0,22.6067,22.6184,22.5717,22.5717,101900.0
2009-08-05 12:10:00,38.7,38.82,38.68,38.81,111400.0,22.5717,22.6417,22.56,22.6359,111400.0
2009-08-05 12:15:00,38.81,38.86,38.79,38.86,206700.0,22.6359,22.665,22.6242,22.665,206700.0
2009-08-05 12:20:00,38.87,38.94,38.87,38.88,362200.0,22.6709,22.7117,22.6709,22.6767,362200.0
2009-08-05 12:25:00,38.88,38.9,38.83,38.86,127100.0,22.6767,22.6884,22.6475,22.665,127100.0
2009-08-05 12:30:00,38.87,38.91,38.84,38.87,191300.0,22.6709,22.6942,22.6534,22.6709,191300.0
2009-08-05 12:35:00,38.86,38.89,38.82,38.83,181900.0,22.665,22.6825,22.6417,22.6475,181900.0
2009-08-05 12:40:00,38.82,38.9,38.82,38.83,63700.0,22.6417,22.6884,22.6417,22.6475,63700.0
2009-08-05 12:45:00,38.83,38.88,38.81,38.87,101800.0,22.6475,22.6767,22.6359,22.6709,101800.0
2009-08-05 12:50:00,38.87,38.89,38.81,38.82,112100.0,22.6709,22.6825,22.6359,22.6417,112100.0
2009-08-05 12:55:00,38.82,38.82,38.72,38.72,176700.0,22.6417,22.6417,22.5834,22.5834,176700.0
2009-08-05 13:00:00,38.73,38.8,38.73,38.73,265000.0,22.5892,22.63,22.5892,22.5892,265000.0
2009-08-05 13:05:00,38.74,38.74,38.56,38.63,330200.0,22.595,22.595,22.4901,22.5309,330200.0
2009-08-05 13:10:00,38.62,38.73,38.62,38.71,126200.0,22.525,22.5892,22.525,22.5775,126200.0
2009-08-05 13:15:00,38.7,38.79,38.68,38.75,223700.0,22.5717,22.6242,22.56,22.6009,223700.0
2009-08-05 13:20:00,38.74,38.74,38.67,38.72,66500.0,22.595,22.595,22.5542,22.5834,66500.0
2009-08-05 13:25:00,38.73,38.85,38.71,38.82,222500.0,22.5892,22.6592,22.5775,22.6417,222500.0
2009-08-05 13:30:00,38.83,38.85,38.78,38.8,110300.0,22.6475,22.6592,22.6184,22.63,110300.0
2009-08-05 13:35:00,38.8,38.8,38.75,38.77,32200.0,22.63,22.63,22.6009,22.6125,32200.0
2009-08-05 13:40:00,38.77,38.86,38.77,38.81,155600.0,22.6125,22.665,22.6125,22.6359,155600.0
2009-08-05 13:45:00,38.81,38.83,38.78,38.79,94200.0,22.6359,22.6475,22.6184,22.6242,94200.0
2009-08-05 13:50:00,38.79,38.81,38.74,38.8,112000.0,22.6242,22.6359,22.595,22.63,112000.0
2009-08-05 13:55:00,38.8,38.86,38.76,38.8,182500.0,22.63,22.665,22.6067,22.63,182500.0
2009-08-05 14:00:00,38.8,38.88,38.78,38.86,413600.0,22.63,22.6767,22.6184,22.665,413600.0
2009-08-05 14:05:00,38.87,38.91,38.87,38.9,124500.0,22.6709,22.6942,22.6709,22.6884,124500.0
2009-08-05 14:10:00,38.89,39.0,38.89,39.0,208300.0,22.6825,22.7467,22.6825,22.7467,208300.0
2009-08-05 14:15:00,39.0,39.02,38.94,39.0,542900.0,22.7467,22.7583,22.7117,22.7467,542900.0
2009-08-05 14:20:00,39.0,39.08,38.93,39.07,335400.0,22.7467,22.7933,22.7059,22.7875,335400.0
2009-08-05 14:25:00,39.08,39.14,39.06,39.14,411300.0,22.7933,22.8283,22.7817,22.8283,411300.0
2009-08-05 14:30:00,39.14,39.18,39.11,39.18,361500.0,22.8283,22.8517,22.8108,22.8517,361500.0
2009-08-05 14:35:00,39.17,39.2,39.12,39.2,334500.0,22.8458,22.8633,22.8167,22.8633,334500.0
2009-08-05 14:40:00,39.2,39.42,39.19,39.42,730700.0,22.8633,22.9916,22.8575,22.9916,730700.0
2009-08-05 14:45:00,39.41,39.58,39.39,39.58,591000.0,22.9858,23.085,22.9741,23.085,591000.0
2009-08-05 14:50:00,39.58,39.65,39.52,39.6,453900.0,23.085,23.1258,23.05,23.0966,453900.0
2009-08-05 14:55:00,39.59,39.65,39.59,39.65,365700.0,23.0908,23.1258,23.0908,23.1258,365700.0
2009-08-05 15:00:00,39.65,39.83,39.65,39.73,649400.0,23.1258,23.2308,23.1258,23.1725,649400.0
2009-08-05 15:05:00,39.74,39.77,39.66,39.76,386300.0,23.1783,23.1958,23.1316,23.19,386300.0
2009-08-05 15:10:00,39.77,39.87,39.75,39.78,646600.0,23.1958,23.2541,23.1841,23.2016,646600.0
2009-08-05 15:15:00,39.79,39.83,39.73,39.73,286000.0,23.2074,23.2308,23.1725,23.1725,286000.0
2009-08-05 15:20:00,39.73,39.79,39.63,39.78,386400.0,23.1725,23.2074,23.1141,23.2016,386400.0
2009-08-05 15:25:00,39.78,39.99,39.78,39.98,650100.0,23.2016,23.3241,23.2016,23.3183,650100.0
2009-08-05 15:30:00,39.97,39.98,39.6,39.66,1230100.0,23.3124,23.3183,23.0966,23.1316,1230100.0
2009-08-05 15:35:00,39.67,39.81,39.64,39.78,815300.0,23.1375,23.2191,23.12,23.2016,815300.0
2009-08-05 15:40:00,39.78,39.88,39.74,39.82,625600.0,23.2016,23.2599,23.1783,23.2249,625600.0
2009-08-05 15:45:00,39.82,39.83,39.54,39.62,790400.0,23.2249,23.2308,23.0616,23.1083,790400.0
2009-08-05 15:50:00,39.62,39.79,39.59,39.78,1081200.0,23.1083,23.2074,23.0908,23.2016,1081200.0
2009-08-05 15:55:00,39.79,39.97,39.76,39.85,2871200.0,23.2074,23.3124,23.19,23.2424,2871200.0
2009-08-06 09:30:00,40.37,41.02,40.25,40.91,2382200.0,23.5457,23.9248,23.4757,23.8607,2382200.0
2009-08-06 09:35:00,40.89,40.92,40.47,40.77,1274600.0,23.849,23.8665,23.6041,23.779,1274600.0
2009-08-06 09:40:00,40.76,41.32,40.76,41.08,2061200.0,23.7732,24.0998,23.7732,23.9598,2061200.0
2009-08-06 09:45:00,41.08,41.09,40.6,40.66,1908900.0,23.9598,23.9657,23.6799,23.7149,1908900.0
2009-08-06 09:50:00,40.67,40.75,40.46,40.48,1577100.0,23.7207,23.7674,23.5982,23.6099,1577100.0
2009-08-06 09:55:00,40.48,40.49,40.27,40.27,788800.0,23.6099,23.6157,23.4874,23.4874,788800.0
2009-08-06 10:00:00,40.27,40.27,39.97,40.18,1164500.0,23.4874,23.4874,23.3124,23.4349,1164500.0
2009-08-06 10:05:00,40.17,40.43,40.07,40.13,940300.0,23.4291,23.5807,23.3708,23.4058,940300.0
2009-08-06 10:10:00,40.14,40.18,39.81,39.81,1025700.0,23.4116,23.4349,23.2191,23.2191,1025700.0
2009-08-06 10:15:00,39.81,39.84,39.52,39.82,1297500.0,23.2191,23.2366,23.05,23.2249,1297500.0
2009-08-06 10:20:00,39.81,39.99,39.65,39.98,828300.0,23.2191,23.3241,23.1258,23.3183,828300.0
2009-08-06 10:25:00,39.97,39.98,39.8,39.95,618000.0,23.3124,23.3183,23.2133,23.3008,618000.0
2009-08-06 10:30:00,39.94,40.26,39.9,40.2,480600.0,23.2949,23.4816,23.2716,23.4466,480600.0
2009-08-06 10:35:00,40.2,40.26,40.1,40.22,434200.0,23.4466,23.4816,23.3883,23.4582,434200.0
2009-08-06 10:40:00,40.22,40.3,40.11,40.19,330900.0,23.4582,23.5049,23.3941,23.4407,330900.0
2009-08-06 10:45:00,40.19,40.64,40.19,40.53,773300.0,23.4407,23.7032,23.4407,23.6391,773300.0
2009-08-06 10:50:00,40.53,40.57,40.32,40.37,300300.0,23.6391,23.6624,23.5166,23.5457,300300.0
2009-08-06 10:55:00,40.37,40.46,40.28,40.4,179600.0,23.5457,23.5982,23.4932,23.5632,179600.0
2009-08-06 11:00:00,40.39,40.59,40.37,40.56,231800.0,23.5574,23.674,23.5457,23.6565,231800.0
2009-08-06 11:05:00,40.56,40.61,40.39,40.4,344000.0,23.6565,23.6857,23.5574,23.5632,344000.0
2009-08-06 11:10:00,40.4,40.56,40.39,40.55,235300.0,23.5632,23.6565,23.5574,23.6507,235300.0
2009-08-06 11:15:00,40.55,40.66,40.5,40.51,298500.0,23.6507,23.7149,23.6216,23.6274,298500.0
2009-08-06 11:20:00,40.51,40.6,40.51,40.53,205200.0,23.6274,23.6799,23.6274,23.6391,205200.0
2009-08-06 11:25:00,40.53,40.72,40.53,40.7,425900.0,23.6391,23.7499,23.6391,23.7382,425900.0
2009-08-06 11:30:00,40.7,40.75,40.53,40.57,450400.0,23.7382,23.7674,23.6391,23.6624,450400.0
2009-08-06 11:35:00,40.57,40.66,40.54,40.64,278100.0,23.6624,23.7149,23.6449,23.7032,278100.0
2009-08-06 11:40:00,40.64,40.69,40.62,40.64,191200.0,23.7032,23.7324,23.6915,23.7032,191200.0
2009-08-06 11:45:00,40.63,40.69,40.62,40.67,238000.0,23.6974,23.7324,23.6915,23.7207,238000.0
2009-08-06 11:50:00,40.66,40.76,40.64,40.7,216000.0,23.7149,23.7732,23.7032,23.7382,216000.0
2009-08-06 11:55:00,40.7,40.7,40.59,40.61,281300.0,23.7382,23.7382,23.674,23.6857,281300.0
2009-08-06 12:00:00,40.6,40.6,40.28,40.32,270600.0,23.6799,23.6799,23.4932,23.5166,270600.0
2009-08-06 12:05:00,40.32,40.46,40.28,40.42,274300.0,23.5166,23.5982,23.4932,23.5749,274300.0
2009-08-06 12:10:00,40.41,40.44,40.3,40.39,609200.0,23.5691,23.5866,23.5049,23.5574,609200.0
2009-08-06 12:15:00,40.39,40.4,40.26,40.36,286400.0,23.5574,23.5632,23.4816,23.5399,286400.0
2009-08-06 12:20:00,40.37,40.46,40.32,40.45,302600.0,23.5457,23.5982,23.5166,23.5924,302600.0
2009-08-06 12:25:00,40.45,40.45,40.36,40.36,134100.0,23.5924,23.5924,23.5399,23.5399,134100.0
2009-08-06 12:30:00,40.36,40.44,40.35,40.42,136700.0,23.5399,23.5866,23.5341,23.5749,136700.0
2009-08-06 12:35:00,40.41,40.47,40.41,40.47,123800.0,23.5691,23.6041,23.5691,23.6041,123800.0
2009-08-06 12:40:00,40.47,40.65,40.46,40.6,228200.0,23.6041,23.709,23.5982,23.6799,228200.0
2009-08-06 12:45:00,40.6,40.63,40.57,40.6,86000.0,23.6799,23.6974,23.6624,23.6799,86000.0
2009-08-06 12:50:00,40.59,40.59,40.41,40.53,181800.0,23.674,23.674,23.5691,23.6391,181800.0
2009-08-06 12:55:00,40.54,40.54,40.44,40.49,132000.0,23.6449,23.6449,23.5866,23.6157,132000.0
2009-08-06 13:00:00,40.5,40.52,40.43,40.48,126900.0,23.6216,23.6332,23.5807,23.6099,126900.0
2009-08-06 13:05:00,40.48,40.52,40.46,40.5,129800.0,23.6099,23.6332,23.5982,23.6216,129800.0
2009-08-06 13:10:00,40.49,40.55,40.48,40.55,102100.0,23.6157,23.6507,23.6099,23.6507,102100.0
2009-08-06 13:15:00,40.56,40.62,40.54,40.55,85300.0,23.6565,23.6915,23.6449,23.6507,85300.0
2009-08-06 13:20:00,40.54,40.61,40.54,40.6,125400.0,23.6449,23.6857,23.6449,23.6799,125400.0
2009-08-06 13:25:00,40.6,40.61,40.49,40.51,142500.0,23.6799,23.6857,23.6157,23.6274,142500.0
2009-08-06 13:30:00,40.52,40.67,40.51,40.59,194700.0,23.6332,23.7207,23.6274,23.674,194700.0
2009-08-06 13:35:00,40.58,40.59,40.46,40.48,92200.0,23.6682,23.674,23.5982,23.6099,92200.0
2009-08-06 13:40:00,40.48,40.49,40.07,40.09,1267900.0,23.6099,23.6157,23.3708,23.3824,1267900.0
2009-08-06 13:45:00,40.09,40.2,40.04,40.04,450700.0,23.3824,23.4466,23.3533,23.3533,450700.0
2009-08-06 13:50:00,40.04,40.11,39.96,39.99,345200.0,23.3533,23.3941,23.3066,23.3241,345200.0
2009-08-06 13:55:00,40.0,40.07,39.99,40.02,161500.0,23.3299,23.3708,23.3241,23.3416,161500.0
2009-08-06 14:00:00,40.02,40.02,39.73,39.82,552900.0,23.3416,23.3416,23.1725,23.2249,552900.0
2009-08-06 14:05:00,39.81,39.82,39.65,39.75,523000.0,23.2191,23.2249,23.1258,23.1841,523000.0
2009-08-06 14:10:00,39.76,39.8,39.61,39.66,724500.0,23.19,23.2133,23.1025,23.1316,724500.0
2009-08-06 14:15:00,39.65,39.76,39.63,39.72,372500.0,23.1258,23.19,23.1141,23.1666,372500.0
2009-08-06 14:20:00,39.72,39.77,39.62,39.77,208900.0,23.1666,23.1958,23.1083,23.1958,208900.0
2009-08-06 14:25:00,39.76,39.9,39.75,39.81,446400.0,23.19,23.2716,23.1841,23.2191,446400.0
2009-08-06 14:30:00,39.81,39.83,39.69,39.8,258500.0,23.2191,23.2308,23.1491,23.2133,258500.0
2009-08-06 14:35:00,39.81,39.91,39.8,39.86,372400.0,23.2191,23.2774,23.2133,23.2483,372400.0
2009-08-06 14:40:00,39.87,39.9,39.77,39.78,306300.0,23.2541,23.2716,23.1958,23.2016,306300.0
2009-08-06 14:45:00,39.78,39.79,39.68,39.79,327700.0,23.2016,23.2074,23.1433,23.2074,327700.0
2009-08-06 14:50:00,39.79,39.8,39.74,39.78,269700.0,23.2074,23.2133,23.1783,23.2016,269700.0
2009-08-06 14:55:00,39.78,39.94,39.76,39.77,434200.0,23.2016,23.2949,23.19,23.1958,434200.0
2009-08-06 15:00:00,39.77,39.86,39.73,39.86,456600.0,23.1958,23.2483,23.1725,23.2483,456600.0
2009-08-06 15:05:00,39.87,39.89,39.79,39.86,503200.0,23.2541,23.2658,23.2074,23.2483,503200.0
2009-08-06 15:10:00,39.86,39.87,39.74,39.76,259200.0,23.2483,23.2541,23.1783,23.19,259200.0
2009-08-06 15:15:00,39.76,39.98,39.75,39.94,441200.0,23.19,23.3183,23.1841,23.2949,441200.0
2009-08-06 15:20:00,39.95,40.05,39.87,39.98,593300.0,23.3008,23.3591,23.2541,23.3183,593300.0
2009-08-06 15:25:00,39.97,39.98,39.91,39.92,256400.0,23.3124,23.3183,23.2774,23.2833,256400.0
2009-08-06 15:30:00,39.92,40.02,39.78,39.84,638000.0,23.2833,23.3416,23.2016,23.2366,638000.0
2009-08-06 15:35:00,39.84,39.88,39.71,39.83,480800.0,23.2366,23.2599,23.1608,23.2308,480800.0
2009-08-06 15:40:00,39.84,39.88,39.7,39.84,677100.0,23.2366,23.2599,23.155,23.2366,677100.0
2009-08-06 15:45:00,39.84,39.86,39.65,39.68,880700.0,23.2366,23.2483,23.1258,23.1433,880700.0
2009-08-06 15:50:00,39.68,39.69,39.53,39.62,1136600.0,23.1433,23.1491,23.0558,23.1083,1136600.0
2009-08-06 15:55:00,39.63,39.67,39.54,39.55,1625800.0,23.1141,23.1375,23.0616,23.0675,1625800.0
2009-08-07 09:30:00,40.46,40.55,40.26,40.34,815800.0,23.5982,23.6507,23.4816,23.5282,815800.0
2009-08-07 09:35:00,40.34,40.36,39.77,39.99,1485900.0,23.5282,23.5399,23.1958,23.3241,1485900.0
2009-08-07 09:40:00,39.98,40.35,39.96,40.32,1069800.0,23.3183,23.5341,23.3066,23.5166,1069800.0
2009-08-07 09:45:00,40.31,40.61,40.3,40.6,629000.0,23.5107,23.6857,23.5049,23.6799,629000.0
2009-08-07 09:50:00,40.6,40.74,40.6,40.68,1085000.0,23.6799,23.7615,23.6799,23.7265,1085000.0
2009-08-07 09:55:00,40.68,40.74,40.45,40.48,440700.0,23.7265,23.7615,23.5924,23.6099,440700.0
2009-08-07 10:00:00,40.48,40.51,40.3,40.4,623600.0,23.6099,23.6274,23.5049,23.5632,623600.0
2009-08-07 10:05:00,40.39,40.44,40.23,40.37,494800.0,23.5574,23.5866,23.4641,23.5457,494800.0
2009-08-07 10:10:00,40.36,40.56,40.32,40.38,338600.0,23.5399,23.6565,23.5166,23.5516,338600.0
2009-08-07 10:15:00,40.38,40.53,40.37,40.49,257800.0,23.5516,23.6391,23.5457,23.6157,257800.0
2009-08-07 10:20:00,40.5,40.55,40.38,40.47,350900.0,23.6216,23.6507,23.5516,23.6041,350900.0
2009-08-07 10:25:00,40.48,40.68,40.44,40.66,603600.0,23.6099,23.7265,23.5866,23.7149,603600.0
2009-08-07 10:30:00,40.67,40.77,40.62,40.74,396200.0,23.7207,23.779,23.6915,23.7615,396200.0
2009-08-07 10:35:00,40.72,40.99,40.67,40.96,547400.0,23.7499,23.9073,23.7207,23.8898,547400.0
2009-08-07 10:40:00,40.96,40.96,40.76,40.83,361600.0,23.8898,23.8898,23.7732,23.814,361600.0
2009-08-07 10:45:00,40.84,41.02,40.84,40.99,391900.0,23.8199,23.9248,23.8199,23.9073,391900.0
2009-08-07 10:50:00,40.99,41.1,40.94,41.1,283700.0,23.9073,23.9715,23.8782,23.9715,283700.0
2009-08-07 10:55:00,41.1,41.36,41.08,41.13,784700.0,23.9715,24.1231,23.9598,23.989,784700.0
2009-08-07 11:00:00,41.12,41.45,41.11,41.45,870700.0,23.9832,24.1756,23.9773,24.1756,870700.0
2009-08-07 11:05:00,41.43,41.49,41.21,41.22,407200.0,24.164,24.199,24.0357,24.0415,407200.0
2009-08-07 11:10:00,41.22,41.37,41.2,41.25,227600.0,24.0415,24.129,24.0298,24.059,227600.0
2009-08-07 11:15:00,41.24,41.32,41.13,41.18,295300.0,24.0532,24.0998,23.989,24.0182,295300.0
2009-08-07 11:20:00,41.19,41.32,41.18,41.3,213700.0,24.024,24.0998,24.0182,24.0882,213700.0
2009-08-07 11:25:00,41.3,41.37,41.23,41.3,276400.0,24.0882,24.129,24.0473,24.0882,276400.0
2009-08-07 11:30:00,41.29,41.32,41.23,41.29,202100.0,24.0823,24.0998,24.0473,24.0823,202100.0
2009-08-07 11:35:00,41.29,41.39,41.29,41.36,125800.0,24.0823,24.1406,24.0823,24.1231,125800.0
2009-08-07 11:40:00,41.36,41.37,41.14,41.14,279400.0,24.1231,24.129,23.9948,23.9948,279400.0
2009-08-07 11:45:00,41.14,41.28,41.05,41.28,530200.0,23.9948,24.0765,23.9423,24.0765,530200.0
2009-08-07 11:50:00,41.28,41.41,41.27,41.41,230100.0,24.0765,24.1523,24.0707,24.1523,230100.0
2009-08-07 11:55:00,41.41,41.51,41.36,41.41,373900.0,24.1523,24.2106,24.1231,24.1523,373900.0
2009-08-07 12:00:00,41.41,41.45,41.36,41.44,164800.0,24.1523,24.1756,24.1231,24.1698,164800.0
2009-08-07 12:05:00,41.45,41.51,41.4,41.41,372200.0,24.1756,24.2106,24.1465,24.1523,372200.0
2009-08-07 12:10:00,41.41,41.45,41.38,41.4,94200.0,24.1523,24.1756,24.1348,24.1465,94200.0
2009-08-07 12:15:00,41.4,41.42,41.31,41.37,113300.0,24.1465,24.1581,24.094,24.129,113300.0
2009-08-07 12:20:00,41.38,41.46,41.36,41.46,79100.0,24.1348,24.1815,24.1231,24.1815,79100.0
2009-08-07 12:25:00,41.46,41.51,41.42,41.48,188300.0,24.1815,24.2106,24.1581,24.1931,188300.0
2009-08-07 12:30:00,41.48,41.54,41.46,41.53,241900.0,24.1931,24.2281,24.1815,24.2223,241900.0
2009-08-07 12:35:00,41.52,41.55,41.49,41.5,137400.0,24.2165,24.234,24.199,24.2048,137400.0
2009-08-07 12:40:00,41.51,41.54,41.5,41.52,91000.0,24.2106,24.2281,24.2048,24.2165,91000.0
2009-08-07 12:45:00,41.53,41.61,41.53,41.59,412900.0,24.2223,24.269,24.2223,24.2573,412900.0
2009-08-07 12:50:00,41.6,41.78,41.59,41.77,261800.0,24.2631,24.3681,24.2573,24.3623,261800.0
2009-08-07 12:55:00,41.78,41.78,41.68,41.73,253800.0,24.3681,24.3681,24.3098,24.339,253800.0
2009-08-07 13:00:00,41.74,41.88,41.72,41.86,580400.0,24.3448,24.4264,24.3331,24.4148,580400.0
2009-08-07 13:05:00,41.86,41.87,41.8,41.84,304100.0,24.4148,24.4206,24.3798,24.4031,304100.0
2009-08-07 13:10:00,41.83,41.87,41.77,41.82,274600.0,24.3973,24.4206,24.3623,24.3914,274600.0
2009-08-07 13:15:00,41.82,41.93,41.8,41.88,285700.0,24.3914,24.4556,24.3798,24.4264,285700.0
2009-08-07 13:20:00,41.87,41.96,41.87,41.95,74900.0,24.4206,24.4731,24.4206,24.4673,74900.0
2009-08-07 13:25:00,41.95,42.15,41.94,42.13,555100.0,24.4673,24.5839,24.4614,24.5722,555100.0
2009-08-07 13:30:00,42.12,42.2,42.05,42.09,378300.0,24.5664,24.6131,24.5256,24.5489,378300.0
2009-08-07 13:35:00,42.09,42.25,42.09,42.2,246000.0,24.5489,24.6422,24.5489,24.6131,246000.0
2009-08-07 13:40:00,42.21,42.21,42.13,42.14,243600.0,24.6189,24.6189,24.5722,24.5781,243600.0
2009-08-07 13:45:00,42.15,42.16,42.04,42.05,365000.0,24.5839,24.5897,24.5198,24.5256,365000.0
2009-08-07 13:50:00,42.05,42.05,41.96,41.99,249300.0,24.5256,24.5256,24.4731,24.4906,249300.0
2009-08-07 13:55:00,42.0,42.04,41.98,42.03,105500.0,24.4964,24.5198,24.4848,24.5139,105500.0
2009-08-07 14:00:00,42.03,42.16,42.02,42.15,322400.0,24.5139,24.5897,24.5081,24.5839,322400.0
2009-08-07 14:05:00,42.15,42.22,42.15,42.21,145800.0,24.5839,24.6247,24.5839,24.6189,145800.0
2009-08-07 14:10:00,42.22,42.25,42.2,42.22,129200.0,24.6247,24.6422,24.6131,24.6247,129200.0
2009-08-07 14:15:00,42.22,42.26,42.1,42.1,211800.0,24.6247,24.6481,24.5548,24.5548,211800.0
2009-08-07 14:20:00,42.1,42.23,42.06,42.06,413300.0,24.5548,24.6306,24.5314,24.5314,413300.0
2009-08-07 14:25:00,42.06,42.07,41.95,42.05,212000.0,24.5314,24.5373,24.4673,24.5256,212000.0
2009-08-07 14:30:00,42.05,42.08,41.83,41.86,270800.0,24.5256,24.5431,24.3973,24.4148,270800.0
2009-08-07 14:35:00,41.87,41.91,41.8,41.8,203000.0,24.4206,24.4439,24.3798,24.3798,203000.0
2009-08-07 14:40:00,41.81,41.86,41.7,41.75,227100.0,24.3856,24.4148,24.3215,24.3506,227100.0
2009-08-07 14:45:00,41.74,41.78,41.7,41.72,265800.0,24.3448,24.3681,24.3215,24.3331,265800.0
2009-08-07 14:50:00,41.72,41.79,41.71,41.77,144200.0,24.3331,24.3739,24.3273,24.3623,144200.0
2009-08-07 14:55:00,41.76,41.79,41.73,41.76,128900.0,24.3564,24.3739,24.339,24.3564,128900.0
2009-08-07 15:00:00,41.75,41.77,41.51,41.6,399300.0,24.3506,24.3623,24.2106,24.2631,399300.0
2009-08-07 15:05:00,41.6,41.64,41.25,41.44,595800.0,24.2631,24.2865,24.059,24.1698,595800.0
2009-08-07 15:10:00,41.44,41.47,41.37,41.39,351500.0,24.1698,24.1873,24.129,24.1406,351500.0
2009-08-07 15:15:00,41.39,41.46,41.25,41.34,725200.0,24.1406,24.1815,24.059,24.1115,725200.0
2009-08-07 15:20:00,41.33,41.39,41.13,41.37,414900.0,24.1057,24.1406,23.989,24.129,414900.0
2009-08-07 15:25:00,41.38,41.56,41.27,41.48,427000.0,24.1348,24.2398,24.0707,24.1931,427000.0
2009-08-07 15:30:00,41.47,41.61,41.41,41.61,513100.0,24.1873,24.269,24.1523,24.269,513100.0
2009-08-07 15:35:00,41.6,41.62,41.38,41.44,473300.0,24.2631,24.2748,24.1348,24.1698,473300.0
2009-08-07 15:40:00,41.43,41.66,41.43,41.58,616600.0,24.164,24.2981,24.164,24.2515,616600.0
2009-08-07 15:45:00,41.58,41.62,41.46,41.62,877600.0,24.2515,24.2748,24.1815,24.2748,877600.0
2009-08-07 15:50:00,41.62,41.71,41.56,41.7,959200.0,24.2748,24.3273,24.2398,24.3215,959200.0
2009-08-07 15:55:00,41.7,41.71,41.52,41.55,1918600.0,24.3215,24.3273,24.2165,24.234,1918600.0
2009-08-10 09:30:00,41.4,41.41,41.06,41.07,990000.0,24.1465,24.1523,23.9482,23.954,990000.0
2009-08-10 09:35:00,41.07,41.26,40.94,40.98,785200.0,23.954,24.0648,23.8782,23.9015,785200.0
2009-08-10 09:40:00,40.98,41.33,40.96,41.18,575400.0,23.9015,24.1057,23.8898,24.0182,575400.0
2009-08-10 09:45:00,41.19,41.25,40.86,40.96,630100.0,24.024,24.059,23.8315,23.8898,630100.0
2009-08-10 09:50:00,40.96,41.02,40.83,40.92,710100.0,23.8898,23.9248,23.814,23.8665,710100.0
2009-08-10 09:55:00,40.92,41.19,40.92,41.1,338500.0,23.8665,24.024,23.8665,23.9715,338500.0
2009-08-10 10:00:00,41.09,41.09,40.8,40.8,546100.0,23.9657,23.9657,23.7965,23.7965,546100.0
2009-08-10 10:05:00,40.8,40.87,40.75,40.84,652600.0,23.7965,23.8374,23.7674,23.8199,652600.0
2009-08-10 10:10:00,40.85,41.07,40.85,41.02,617100.0,23.8257,23.954,23.8257,23.9248,617100.0
2009-08-10 10:15:00,41.02,41.02,40.8,40.86,426600.0,23.9248,23.9248,23.7965,23.8315,426600.0
2009-08-10 10:20:00,40.86,41.08,40.8,41.08,551200.0,23.8315,23.9598,23.7965,23.9598,551200.0
2009-08-10 10:25:00,41.08,41.17,41.02,41.15,297400.0,23.9598,24.0123,23.9248,24.0007,297400.0
2009-08-10 10:30:00,41.15,41.17,41.02,41.04,268200.0,24.0007,24.0123,23.9248,23.9365,268200.0
2009-08-10 10:35:00,41.03,41.04,40.92,41.02,170000.0,23.9307,23.9365,23.8665,23.9248,170000.0
2009-08-10 10:40:00,41.02,41.03,40.92,41.03,247300.0,23.9248,23.9307,23.8665,23.9307,247300.0
2009-08-10 10:45:00,41.02,41.05,40.95,40.95,113500.0,23.9248,23.9423,23.884,23.884,113500.0
2009-08-10 10:50:00,40.95,41.1,40.94,41.01,190100.0,23.884,23.9715,23.8782,23.919,190100.0
2009-08-10 10:55:00,41.01,41.06,40.99,41.03,97200.0,23.919,23.9482,23.9073,23.9307,97200.0
2009-08-10 11:00:00,41.03,41.09,40.99,41.08,119100.0,23.9307,23.9657,23.9073,23.9598,119100.0
2009-08-10 11:05:00,41.08,41.13,40.98,41.02,204500.0,23.9598,23.989,23.9015,23.9248,204500.0
2009-08-10 11:10:00,41.02,41.15,41.01,41.04,167500.0,23.9248,24.0007,23.919,23.9365,167500.0
2009-08-10 11:15:00,41.03,41.05,40.97,41.05,122000.0,23.9307,23.9423,23.8957,23.9423,122000.0
2009-08-10 11:20:00,41.04,41.08,41.0,41.06,132700.0,23.9365,23.9598,23.9132,23.9482,132700.0
2009-08-10 11:25:00,41.06,41.1,41.01,41.05,137000.0,23.9482,23.9715,23.919,23.9423,137000.0
2009-08-10 11:30:00,41.04,41.09,41.03,41.04,99500.0,23.9365,23.9657,23.9307,23.9365,99500.0
2009-08-10 11:35:00,41.05,41.09,40.99,41.09,61900.0,23.9423,23.9657,23.9073,23.9657,61900.0
2009-08-10 11:40:00,41.09,41.13,41.06,41.13,93400.0,23.9657,23.989,23.9482,23.989,93400.0
2009-08-10 11:45:00,41.13,41.22,41.1,41.1,654100.0,23.989,24.0415,23.9715,23.9715,654100.0
2009-08-10 11:50:00,41.11,41.17,41.09,41.16,137900.0,23.9773,24.0123,23.9657,24.0065,137900.0
2009-08-10 11:55:00,41.17,41.22,41.11,41.21,228500.0,24.0123,24.0415,23.9773,24.0357,228500.0
2009-08-10 12:00:00,41.21,41.34,41.21,41.31,147500.0,24.0357,24.1115,24.0357,24.094,147500.0
2009-08-10 12:05:00,41.32,41.43,41.3,41.39,303000.0,24.0998,24.164,24.0882,24.1406,303000.0
2009-08-10 12:10:00,41.4,41.45,41.32,41.33,240100.0,24.1465,24.1756,24.0998,24.1057,240100.0
2009-08-10 12:15:00,41.33,41.36,41.3,41.34,121000.0,24.1057,24.1231,24.0882,24.1115,121000.0
2009-08-10 12:20:00,41.34,41.34,41.1,41.1,183300.0,24.1115,24.1115,23.9715,23.9715,183300.0
2009-08-10 12:25:00,41.11,41.12,40.98,41.06,159500.0,23.9773,23.9832,23.9015,23.9482,159500.0
2009-08-10 12:30:00,41.05,41.09,41.0,41.07,121500.0,23.9423,23.9657,23.9132,23.954,121500.0
2009-08-10 12:35:00,41.08,41.11,41.05,41.08,137800.0,23.9598,23.9773,23.9423,23.9598,137800.0
2009-08-10 12:40:00,41.07,41.12,40.98,40.98,136100.0,23.954,23.9832,23.9015,23.9015,136100.0
2009-08-10 12:45:00,40.97,41.04,40.95,41.0,112400.0,23.8957,23.9365,23.884,23.9132,112400.0
2009-08-10 12:50:00,41.0,41.06,40.96,40.98,149200.0,23.9132,23.9482,23.8898,23.9015,149200.0
2009-08-10 12:55:00,40.96,40.99,40.88,40.89,139500.0,23.8898,23.9073,23.8432,23.849,139500.0
2009-08-10 13:00:00,40.88,40.89,40.72,40.8,399800.0,23.8432,23.849,23.7499,23.7965,399800.0
2009-08-10 13:05:00,40.8,40.9,40.72,40.74,324200.0,23.7965,23.8549,23.7499,23.7615,324200.0
2009-08-10 13:10:00,40.73,40.84,40.73,40.79,142300.0,23.7557,23.8199,23.7557,23.7907,142300.0
2009-08-10 13:15:00,40.79,40.79,40.56,40.67,333600.0,23.7907,23.7907,23.6565,23.7207,333600.0
2009-08-10 13:20:00,40.67,40.75,40.62,40.68,347400.0,23.7207,23.7674,23.6915,23.7265,347400.0
2009-08-10 13:25:00,40.69,40.69,40.47,40.62,313900.0,23.7324,23.7324,23.6041,23.6915,313900.0
2009-08-10 13:30:00,40.61,40.79,40.47,40.74,413200.0,23.6857,23.7907,23.6041,23.7615,413200.0
2009-08-10 13:35:00,40.74,40.75,40.58,40.62,132600.0,23.7615,23.7674,23.6682,23.6915,132600.0
2009-08-10 13:40:00,40.62,40.79,40.6,40.78,66200.0,23.6915,23.7907,23.6799,23.7849,66200.0
2009-08-10 13:45:00,40.78,40.82,40.69,40.71,91000.0,23.7849,23.8082,23.7324,23.744,91000.0
2009-08-10 13:50:00,40.71,40.75,40.61,40.64,69500.0,23.744,23.7674,23.6857,23.7032,69500.0
2009-08-10 13:55:00,40.63,40.64,40.55,40.56,79300.0,23.6974,23.7032,23.6507,23.6565,79300.0
2009-08-10 14:00:00,40.56,40.58,40.46,40.47,119800.0,23.6565,23.6682,23.5982,23.6041,119800.0
2009-08-10 14:05:00,40.46,40.53,40.45,40.5,242500.0,23.5982,23.6391,23.5924,23.6216,242500.0
2009-08-10 14:10:00,40.49,40.49,40.32,40.33,327100.0,23.6157,23.6157,23.5166,23.5224,327100.0
2009-08-10 14:15:00,40.33,40.33,40.2,40.22,301300.0,23.5224,23.5224,23.4466,23.4582,301300.0
2009-08-10 14:20:00,40.22,40.39,40.2,40.39,288100.0,23.4582,23.5574,23.4466,23.5574,288100.0
2009-08-10 14:25:00,40.38,40.41,40.31,40.39,106600.0,23.5516,23.5691,23.5107,23.5574,106600.0
2009-08-10 14:30:00,40.4,40.4,40.34,40.38,130400.0,23.5632,23.5632,23.5282,23.5516,130400.0
2009-08-10 14:35:00,40.38,40.44,40.36,40.42,305400.0,23.5516,23.5866,23.5399,23.5749,305400.0
2009-08-10 14:40:00,40.42,40.5,40.4,40.4,122700.0,23.5749,23.6216,23.5632,23.5632,122700.0
2009-08-10 14:45:00,40.41,40.42,40.35,40.35,118500.0,23.5691,23.5749,23.5341,23.5341,118500.0
2009-08-10 14:50:00,40.35,40.35,40.24,40.27,101000.0,23.5341,23.5341,23.4699,23.4874,101000.0
2009-08-10 14:55:00,40.27,40.43,40.26,40.42,158600.0,23.4874,23.5807,23.4816,23.5749,158600.0
2009-08-10 15:00:00,40.41,40.55,40.41,40.44,218300.0,23.5691,23.6507,23.5691,23.5866,218300.0
2009-08-10 15:05:00,40.44,40.5,40.37,40.48,404600.0,23.5866,23.6216,23.5457,23.6099,404600.0
2009-08-10 15:10:00,40.47,40.47,40.41,40.46,162000.0,23.6041,23.6041,23.5691,23.5982,162000.0
2009-08-10 15:15:00,40.46,40.58,40.46,40.53,243700.0,23.5982,23.6682,23.5982,23.6391,243700.0
2009-08-10 15:20:00,40.53,40.57,40.44,40.56,199200.0,23.6391,23.6624,23.5866,23.6565,199200.0
2009-08-10 15:25:00,40.57,40.58,40.48,40.48,121100.0,23.6624,23.6682,23.6099,23.6099,121100.0
2009-08-10 15:30:00,40.49,40.56,40.45,40.49,259300.0,23.6157,23.6565,23.5924,23.6157,259300.0
2009-08-10 15:35:00,40.5,40.63,40.48,40.59,277600.0,23.6216,23.6974,23.6099,23.674,277600.0
2009-08-10 15:40:00,40.59,40.69,40.5,40.68,361700.0,23.674,23.7324,23.6216,23.7265,361700.0
2009-08-10 15:45:00,40.69,40.74,40.66,40.7,303600.0,23.7324,23.7615,23.7149,23.7382,303600.0
2009-08-10 15:50:00,40.7,40.73,40.53,40.6,696500.0,23.7382,23.7557,23.6391,23.6799,696500.0
2009-08-10 15:55:00,40.6,40.62,40.56,40.61,1687700.0,23.6799,23.6915,23.6565,23.6857,1687700.0
2009-08-11 09:30:00,40.22,40.4,40.07,40.19,694200.0,23.4582,23.5632,23.3708,23.4407,694200.0
2009-08-11 09:35:00,40.2,40.23,40.02,40.11,621400.0,23.4466,23.4641,23.3416,23.3941,621400.0
2009-08-11 09:40:00,40.1,40.11,39.85,39.9,810200.0,23.3883,23.3941,23.2424,23.2716,810200.0
2009-08-11 09:45:00,39.9,39.94,39.57,39.61,668200.0,23.2716,23.2949,23.0791,23.1025,668200.0
2009-08-11 09:50:00,39.6,39.68,39.47,39.66,706900.0,23.0966,23.1433,23.0208,23.1316,706900.0
2009-08-11 09:55:00,39.66,39.85,39.62,39.73,520200.0,23.1316,23.2424,23.1083,23.1725,520200.0
2009-08-11 10:00:00,39.73,39.73,39.39,39.46,775900.0,23.1725,23.1725,22.9741,23.015,775900.0
2009-08-11 10:05:00,39.45,39.58,39.39,39.48,745600.0,23.0091,23.085,22.9741,23.0266,745600.0
2009-08-11 10:10:00,39.47,39.58,39.44,39.58,657700.0,23.0208,23.085,23.0033,23.085,657700.0
2009-08-11 10:15:00,39.58,39.66,39.51,39.54,806800.0,23.085,23.1316,23.0441,23.0616,806800.0
2009-08-11 10:20:00,39.52,39.61,39.48,39.49,475000.0,23.05,23.1025,23.0266,23.0325,475000.0
2009-08-11 10:25:00,39.48,39.48,39.2,39.25,635400.0,23.0266,23.0266,22.8633,22.8925,635400.0
2009-08-11 10:30:00,39.25,39.36,39.13,39.31,356500.0,22.8925,22.9567,22.8225,22.9275,356500.0
2009-08-11 10:35:00,39.31,39.35,39.18,39.34,449400.0,22.9275,22.9508,22.8517,22.945,449400.0
2009-08-11 10:40:00,39.3,39.46,39.29,39.39,276700.0,22.9217,23.015,22.9158,22.9741,276700.0
2009-08-11 10:45:00,39.39,39.45,39.39,39.4,434400.0,22.9741,23.0091,22.9741,22.98,434400.0
2009-08-11 10:50:00,39.39,39.46,39.34,39.36,459900.0,22.9741,23.015,22.945,22.9567,459900.0
2009-08-11 10:55:00,39.36,39.41,39.33,39.37,362700.0,22.9567,22.9858,22.9392,22.9625,362700.0
2009-08-11 11:00:00,39.36,39.43,39.32,39.33,154900.0,22.9567,22.9975,22.9333,22.9392,154900.0
2009-08-11 11:05:00,39.33,39.33,39.23,39.24,278200.0,22.9392,22.9392,22.8808,22.8867,278200.0
2009-08-11 11:10:00,39.23,39.27,39.05,39.06,372000.0,22.8808,22.9042,22.7758,22.7817,372000.0
2009-08-11 11:15:00,39.06,39.13,39.03,39.12,385900.0,22.7817,22.8225,22.7642,22.8167,385900.0
2009-08-11 11:20:00,39.12,39.2,39.12,39.17,255000.0,22.8167,22.8633,22.8167,22.8458,255000.0
2009-08-11 11:25:00,39.17,39.26,39.12,39.22,200300.0,22.8458,22.8983,22.8167,22.875,200300.0
2009-08-11 11:30:00,39.25,39.25,39.14,39.15,243800.0,22.8925,22.8925,22.8283,22.8342,243800.0
2009-08-11 11:35:00,39.16,39.2,39.16,39.18,84500.0,22.84,22.8633,22.84,22.8517,84500.0
2009-08-11 11:40:00,39.18,39.29,39.18,39.25,224900.0,22.8517,22.9158,22.8517,22.8925,224900.0
2009-08-11 11:45:00,39.25,39.25,39.18,39.19,106300.0,22.8925,22.8925,22.8517,22.8575,106300.0
2009-08-11 11:50:00,39.18,39.19,39.1,39.13,114700.0,22.8517,22.8575,22.805,22.8225,114700.0
2009-08-11 11:55:00,39.13,39.31,39.12,39.26,143000.0,22.8225,22.9275,22.8167,22.8983,143000.0
2009-08-11 12:00:00,39.26,39.29,39.23,39.28,119500.0,22.8983,22.9158,22.8808,22.91,119500.0
2009-08-11 12:05:00,39.29,39.29,39.22,39.25,115000.0,22.9158,22.9158,22.875,22.8925,115000.0
2009-08-11 12:10:00,39.26,39.31,39.25,39.3,140000.0,22.8983,22.9275,22.8925,22.9217,140000.0
2009-08-11 12:15:00,39.31,39.47,39.3,39.46,121500.0,22.9275,23.0208,22.9217,23.015,121500.0
2009-08-11 12:20:00,39.46,39.47,39.37,39.37,85800.0,23.015,23.0208,22.9625,22.9625,85800.0
2009-08-11 12:25:00,39.36,39.36,39.29,39.31,158200.0,22.9567,22.9567,22.9158,22.9275,158200.0
2009-08-11 12:30:00,39.3,39.38,39.3,39.37,50900.0,22.9217,22.9683,22.9217,22.9625,50900.0
2009-08-11 12:35:00,39.38,39.42,39.35,39.42,123100.0,22.9683,22.9916,22.9508,22.9916,123100.0
2009-08-11 12:40:00,39.42,39.42,39.35,39.38,116600.0,22.9916,22.9916,22.9508,22.9683,116600.0
2009-08-11 12:45:00,39.38,39.39,39.24,39.24,115300.0,22.9683,22.9741,22.8867,22.8867,115300.0
2009-08-11 12:50:00,39.24,39.26,39.18,39.24,221400.0,22.8867,22.8983,22.8517,22.8867,221400.0
2009-08-11 12:55:00,39.24,39.32,39.24,39.3,89100.0,22.8867,22.9333,22.8867,22.9217,89100.0
2009-08-11 13:00:00,39.29,39.42,39.29,39.34,122700.0,22.9158,22.9916,22.9158,22.945,122700.0
2009-08-11 13:05:00,39.34,39.39,39.28,39.33,182500.0,22.945,22.9741,22.91,22.9392,182500.0
2009-08-11 13:10:00,39.33,39.33,39.23,39.23,88800.0,22.9392,22.9392,22.8808,22.8808,88800.0
2009-08-11 13:15:00,39.23,39.38,39.23,39.37,138300.0,22.8808,22.9683,22.8808,22.9625,138300.0
2009-08-11 13:20:00,39.37,39.41,39.32,39.32,106500.0,22.9625,22.9858,22.9333,22.9333,106500.0
2009-08-11 13:25:00,39.32,39.34,39.21,39.22,90700.0,22.9333,22.945,22.8692,22.875,90700.0
2009-08-11 13:30:00,39.22,39.37,39.21,39.35,130000.0,22.875,22.9625,22.8692,22.9508,130000.0
2009-08-11 13:35:00,39.37,39.38,39.32,39.36,188100.0,22.9625,22.9683,22.9333,22.9567,188100.0
2009-08-11 13:40:00,39.36,39.43,39.35,39.42,232700.0,22.9567,22.9975,22.9508,22.9916,232700.0
2009-08-11 13:45:00,39.43,39.53,39.43,39.52,79200.0,22.9975,23.0558,22.9975,23.05,79200.0
2009-08-11 13:50:00,39.52,39.67,39.52,39.65,300500.0,23.05,23.1375,23.05,23.1258,300500.0
2009-08-11 13:55:00,39.65,39.65,39.54,39.54,79100.0,23.1258,23.1258,23.0616,23.0616,79100.0
2009-08-11 14:00:00,39.54,39.61,39.52,39.55,278000.0,23.0616,23.1025,23.05,23.0675,278000.0
2009-08-11 14:05:00,39.55,39.8,39.54,39.76,383500.0,23.0675,23.2133,23.0616,23.19,383500.0
2009-08-11 14:10:00,39.76,39.8,39.72,39.75,356900.0,23.19,23.2133,23.1666,23.1841,356900.0
2009-08-11 14:15:00,39.75,39.77,39.61,39.66,525400.0,23.1841,23.1958,23.1025,23.1316,525400.0
2009-08-11 14:20:00,39.66,39.69,39.59,39.63,352900.0,23.1316,23.1491,23.0908,23.1141,352900.0
2009-08-11 14:25:00,39.63,39.69,39.51,39.56,428300.0,23.1141,23.1491,23.0441,23.0733,428300.0
2009-08-11 14:30:00,39.56,39.59,39.54,39.58,167600.0,23.0733,23.0908,23.0616,23.085,167600.0
2009-08-11 14:35:00,39.58,39.62,39.57,39.61,81400.0,23.085,23.1083,23.0791,23.1025,81400.0
2009-08-11 14:40:00,39.61,39.65,39.6,39.62,91600.0,23.1025,23.1258,23.0966,23.1083,91600.0
2009-08-11 14:45:00,39.61,39.62,39.41,39.44,392000.0,23.1025,23.1083,22.9858,23.0033,392000.0
2009-08-11 14:50:00,39.44,39.61,39.44,39.56,290100.0,23.0033,23.1025,23.0033,23.0733,290100.0
2009-08-11 14:55:00,39.57,39.66,39.52,39.63,144600.0,23.0791,23.1316,23.05,23.1141,144600.0
2009-08-11 15:00:00,39.64,39.73,39.59,39.72,265600.0,23.12,23.1725,23.0908,23.1666,265600.0
2009-08-11 15:05:00,39.72,39.8,39.66,39.69,249900.0,23.1666,23.2133,23.1316,23.1491,249900.0
2009-08-11 15:10:00,39.68,39.73,39.64,39.67,162300.0,23.1433,23.1725,23.12,23.1375,162300.0
2009-08-11 15:15:00,39.68,39.7,39.65,39.69,163800.0,23.1433,23.155,23.1258,23.1491,163800.0
2009-08-11 15:20:00,39.69,39.72,39.63,39.71,188900.0,23.1491,23.1666,23.1141,23.1608,188900.0
2009-08-11 15:25:00,39.69,39.78,39.69,39.73,331500.0,23.1491,23.2016,23.1491,23.1725,331500.0
2009-08-11 15:30:00,39.72,39.74,39.59,39.6,237400.0,23.1666,23.1783,23.0908,23.0966,237400.0
2009-08-11 15:35:00,39.6,39.71,39.59,39.67,240800.0,23.0966,23.1608,23.0908,23.1375,240800.0
2009-08-11 15:40:00,39.67,39.82,39.67,39.77,735400.0,23.1375,23.2249,23.1375,23.1958,735400.0
2009-08-11 15:45:00,39.78,39.8,39.61,39.63,783000.0,23.2016,23.2133,23.1025,23.1141,783000.0
2009-08-11 15:50:00,39.62,39.64,39.52,39.52,774700.0,23.1083,23.12,23.05,23.05,774700.0
2009-08-11 15:55:00,39.51,39.55,39.4,39.43,2295700.0,23.0441,23.0675,22.98,22.9975,2295700.0
2009-08-11 16:00:00,39.43,39.47,39.4,39.41,177800.0,22.9975,23.0208,22.98,22.9858,177800.0
2009-08-11 16:05:00,39.43,39.51,39.41,39.51,24800.0,22.9975,23.0441,22.9858,23.0441,24800.0
2009-08-11 16:10:00,39.51,39.51,39.48,39.51,700.0,23.0441,23.0441,23.0266,23.0441,700.0
2009-08-12 09:30:00,39.37,39.95,39.37,39.95,492800.0,22.9625,23.3008,22.9625,23.3008,492800.0
2009-08-12 09:35:00,39.95,40.17,39.9,39.94,768300.0,23.3008,23.4291,23.2716,23.2949,768300.0
2009-08-12 09:40:00,39.94,40.15,39.94,40.11,685200.0,23.2949,23.4174,23.2949,23.3941,685200.0
2009-08-12 09:45:00,40.11,40.29,40.09,40.27,724600.0,23.3941,23.4991,23.3824,23.4874,724600.0
2009-08-12 09:50:00,40.27,40.39,40.2,40.33,771400.0,23.4874,23.5574,23.4466,23.5224,771400.0
2009-08-12 09:55:00,40.33,40.33,40.17,40.26,367100.0,23.5224,23.5224,23.4291,23.4816,367100.0
2009-08-12 10:00:00,40.26,40.35,40.05,40.13,507200.0,23.4816,23.5341,23.3591,23.4058,507200.0
2009-08-12 10:05:00,40.13,40.2,40.0,40.07,387000.0,23.4058,23.4466,23.3299,23.3708,387000.0
2009-08-12 10:10:00,40.08,40.11,39.97,40.01,191100.0,23.3766,23.3941,23.3124,23.3358,191100.0
2009-08-12 10:15:00,40.01,40.15,40.0,40.14,401800.0,23.3358,23.4174,23.3299,23.4116,401800.0
2009-08-12 10:20:00,40.14,40.17,39.81,39.91,923000.0,23.4116,23.4291,23.2191,23.2774,923000.0
2009-08-12 10:25:00,39.91,39.99,39.73,39.79,444800.0,23.2774,23.3241,23.1725,23.2074,444800.0
2009-08-12 10:30:00,39.81,39.91,39.65,39.87,367200.0,23.2191,23.2774,23.1258,23.2541,367200.0
2009-08-12 10:35:00,39.87,39.89,39.73,39.74,190400.0,23.2541,23.2658,23.1725,23.1783,190400.0
2009-08-12 10:40:00,39.74,39.89,39.72,39.79,210200.0,23.1783,23.2658,23.1666,23.2074,210200.0
2009-08-12 10:45:00,39.79,40.12,39.79,40.07,288400.0,23.2074,23.3999,23.2074,23.3708,288400.0
2009-08-12 10:50:00,40.07,40.19,40.03,40.04,222300.0,23.3708,23.4407,23.3474,23.3533,222300.0
2009-08-12 10:55:00,40.04,40.17,39.99,40.12,216400.0,23.3533,23.4291,23.3241,23.3999,216400.0
2009-08-12 11:00:00,40.12,40.22,40.05,40.06,175400.0,23.3999,23.4582,23.3591,23.3649,175400.0
2009-08-12 11:05:00,40.05,40.17,40.01,40.1,189900.0,23.3591,23.4291,23.3358,23.3883,189900.0
2009-08-12 11:10:00,40.1,40.23,40.08,40.2,267400.0,23.3883,23.4641,23.3766,23.4466,267400.0
2009-08-12 11:15:00,40.19,40.23,40.07,40.15,234500.0,23.4407,23.4641,23.3708,23.4174,234500.0
2009-08-12 11:20:00,40.15,40.27,40.14,40.22,411400.0,23.4174,23.4874,23.4116,23.4582,411400.0
2009-08-12 11:25:00,40.23,40.25,40.18,40.2,128900.0,23.4641,23.4757,23.4349,23.4466,128900.0
2009-08-12 11:30:00,40.22,40.24,40.15,40.23,196400.0,23.4582,23.4699,23.4174,23.4641,196400.0
2009-08-12 11:35:00,40.23,40.26,40.17,40.22,135800.0,23.4641,23.4816,23.4291,23.4582,135800.0
2009-08-12 11:40:00,40.22,40.28,40.21,40.25,158400.0,23.4582,23.4932,23.4524,23.4757,158400.0
2009-08-12 11:45:00,40.25,40.42,40.25,40.4,320300.0,23.4757,23.5749,23.4757,23.5632,320300.0
2009-08-12 11:50:00,40.41,40.43,40.31,40.34,215500.0,23.5691,23.5807,23.5107,23.5282,215500.0
2009-08-12 11:55:00,40.34,40.37,40.28,40.35,127400.0,23.5282,23.5457,23.4932,23.5341,127400.0
2009-08-12 12:00:00,40.34,40.42,40.33,40.36,162300.0,23.5282,23.5749,23.5224,23.5399,162300.0
2009-08-12 12:05:00,40.35,40.4,40.34,40.38,127000.0,23.5341,23.5632,23.5282,23.5516,127000.0
2009-08-12 12:10:00,40.37,40.38,40.27,40.28,196800.0,23.5457,23.5516,23.4874,23.4932,196800.0
2009-08-12 12:15:00,40.28,40.31,40.25,40.25,93600.0,23.4932,23.5107,23.4757,23.4757,93600.0
2009-08-12 12:20:00,40.25,40.26,40.14,40.17,189900.0,23.4757,23.4816,23.4116,23.4291,189900.0
2009-08-12 12:25:00,40.16,40.18,40.06,40.18,195800.0,23.4233,23.4349,23.3649,23.4349,195800.0
2009-08-12 12:30:00,40.18,40.19,40.06,40.08,104700.0,23.4349,23.4407,23.3649,23.3766,104700.0
2009-08-12 12:35:00,40.08,40.17,40.07,40.16,87700.0,23.3766,23.4291,23.3708,23.4233,87700.0
2009-08-12 12:40:00,40.16,40.17,40.05,40.1,89200.0,23.4233,23.4291,23.3591,23.3883,89200.0
2009-08-12 12:45:00,40.09,40.15,40.06,40.13,105200.0,23.3824,23.4174,23.3649,23.4058,105200.0
2009-08-12 12:50:00,40.12,40.21,40.08,40.15,212000.0,23.3999,23.4524,23.3766,23.4174,212000.0
2009-08-12 12:55:00,40.16,40.19,40.11,40.17,66600.0,23.4233,23.4407,23.3941,23.4291,66600.0
2009-08-12 13:00:00,40.16,40.18,40.06,40.08,79100.0,23.4233,23.4349,23.3649,23.3766,79100.0
2009-08-12 13:05:00,40.07,40.15,40.07,40.1,122700.0,23.3708,23.4174,23.3708,23.3883,122700.0
2009-08-12 13:10:00,40.1,40.15,40.07,40.08,121400.0,23.3883,23.4174,23.3708,23.3766,121400.0
2009-08-12 13:15:00,40.08,40.11,40.01,40.04,101900.0,23.3766,23.3941,23.3358,23.3533,101900.0
2009-08-12 13:20:00,40.03,40.08,40.01,40.08,126500.0,23.3474,23.3766,23.3358,23.3766,126500.0
2009-08-12 13:25:00,40.09,40.11,40.02,40.04,82800.0,23.3824,23.3941,23.3416,23.3533,82800.0
2009-08-12 13:30:00,40.04,40.04,39.97,39.99,114600.0,23.3533,23.3533,23.3124,23.3241,114600.0
2009-08-12 13:35:00,39.99,40.01,39.97,39.99,46800.0,23.3241,23.3358,23.3124,23.3241,46800.0
2009-08-12 13:40:00,39.99,40.03,39.94,39.94,99900.0,23.3241,23.3474,23.2949,23.2949,99900.0
2009-08-12 13:45:00,39.94,39.97,39.91,39.95,111300.0,23.2949,23.3124,23.2774,23.3008,111300.0
2009-08-12 13:50:00,39.95,40.01,39.94,40.0,116600.0,23.3008,23.3358,23.2949,23.3299,116600.0
2009-08-12 13:55:00,40.0,40.05,39.96,40.04,135400.0,23.3299,23.3591,23.3066,23.3533,135400.0
2009-08-12 14:00:00,40.04,40.11,40.02,40.03,236000.0,23.3533,23.3941,23.3416,23.3474,236000.0
2009-08-12 14:05:00,40.03,40.13,40.0,40.1,205600.0,23.3474,23.4058,23.3299,23.3883,205600.0
2009-08-12 14:10:00,40.1,40.11,39.98,40.04,224300.0,23.3883,23.3941,23.3183,23.3533,224300.0
2009-08-12 14:15:00,40.04,40.23,39.81,39.84,371300.0,23.3533,23.4641,23.2191,23.2366,371300.0
2009-08-12 14:20:00,39.85,40.01,39.85,39.93,513200.0,23.2424,23.3358,23.2424,23.2891,513200.0
2009-08-12 14:25:00,39.94,39.97,39.62,39.62,508100.0,23.2949,23.3124,23.1083,23.1083,508100.0
2009-08-12 14:30:00,39.61,39.78,39.56,39.71,524500.0,23.1025,23.2016,23.0733,23.1608,524500.0
2009-08-12 14:35:00,39.7,39.73,39.63,39.69,208800.0,23.155,23.1725,23.1141,23.1491,208800.0
2009-08-12 14:40:00,39.71,39.71,39.46,39.48,418500.0,23.1608,23.1608,23.015,23.0266,418500.0
2009-08-12 14:45:00,39.47,39.7,39.46,39.66,351300.0,23.0208,23.155,23.015,23.1316,351300.0
2009-08-12 14:50:00,39.66,39.95,39.57,39.93,465800.0,23.1316,23.3008,23.0791,23.2891,465800.0
2009-08-12 14:55:00,39.93,40.03,39.79,39.99,658300.0,23.2891,23.3474,23.2074,23.3241,658300.0
2009-08-12 15:00:00,39.99,40.08,39.9,39.93,553800.0,23.3241,23.3766,23.2716,23.2891,553800.0
2009-08-12 15:05:00,39.92,39.99,39.82,39.87,403200.0,23.2833,23.3241,23.2249,23.2541,403200.0
2009-08-12 15:10:00,39.86,39.91,39.79,39.86,408200.0,23.2483,23.2774,23.2074,23.2483,408200.0
2009-08-12 15:15:00,39.86,39.97,39.85,39.91,195500.0,23.2483,23.3124,23.2424,23.2774,195500.0
2009-08-12 15:20:00,39.92,39.96,39.69,39.82,309800.0,23.2833,23.3066,23.1491,23.2249,309800.0
2009-08-12 15:25:00,39.82,39.93,39.81,39.82,136900.0,23.2249,23.2891,23.2191,23.2249,136900.0
2009-08-12 15:30:00,39.84,39.96,39.81,39.95,420300.0,23.2366,23.3066,23.2191,23.3008,420300.0
2009-08-12 15:35:00,39.95,40.06,39.9,40.0,698100.0,23.3008,23.3649,23.2716,23.3299,698100.0
2009-08-12 15:40:00,40.0,40.0,39.78,39.89,538000.0,23.3299,23.3299,23.2016,23.2658,538000.0
2009-08-12 15:45:00,39.9,39.9,39.7,39.84,470100.0,23.2716,23.2716,23.155,23.2366,470100.0
2009-08-12 15:50:00,39.86,39.87,39.58,39.66,662500.0,23.2483,23.2541,23.085,23.1316,662500.0
2009-08-12 15:55:00,39.66,39.75,39.65,39.71,1470400.0,23.1316,23.1841,23.1258,23.1608,1470400.0
2009-08-13 09:30:00,40.07,40.18,39.85,40.08,840000.0,23.3708,23.4349,23.2424,23.3766,840000.0
2009-08-13 09:35:00,40.07,40.14,39.87,40.01,735100.0,23.3708,23.4116,23.2541,23.3358,735100.0
2009-08-13 09:40:00,40.0,40.12,39.87,40.07,693400.0,23.3299,23.3999,23.2541,23.3708,693400.0
2009-08-13 09:45:00,40.07,40.12,39.97,39.98,488400.0,23.3708,23.3999,23.3124,23.3183,488400.0
2009-08-13 09:50:00,39.98,39.98,39.51,39.6,589600.0,23.3183,23.3183,23.0441,23.0966,589600.0
2009-08-13 09:55:00,39.59,39.65,39.48,39.54,614500.0,23.0908,23.1258,23.0266,23.0616,614500.0
2009-08-13 10:00:00,39.54,39.64,39.38,39.61,401700.0,23.0616,23.12,22.9683,23.1025,401700.0
2009-08-13 10:05:00,39.61,39.77,39.6,39.61,662700.0,23.1025,23.1958,23.0966,23.1025,662700.0
2009-08-13 10:10:00,39.61,39.68,39.5,39.51,683100.0,23.1025,23.1433,23.0383,23.0441,683100.0
2009-08-13 10:15:00,39.5,39.58,39.36,39.48,468900.0,23.0383,23.085,22.9567,23.0266,468900.0
2009-08-13 10:20:00,39.49,39.72,39.49,39.69,293900.0,23.0325,23.1666,23.0325,23.1491,293900.0
2009-08-13 10:25:00,39.69,39.71,39.58,39.63,285500.0,23.1491,23.1608,23.085,23.1141,285500.0
2009-08-13 10:30:00,39.63,39.71,39.63,39.66,250800.0,23.1141,23.1608,23.1141,23.1316,250800.0
2009-08-13 10:35:00,39.66,39.92,39.6,39.85,452000.0,23.1316,23.2833,23.0966,23.2424,452000.0
2009-08-13 10:40:00,39.85,39.95,39.8,39.87,409500.0,23.2424,23.3008,23.2133,23.2541,409500.0
2009-08-13 10:45:00,39.87,39.96,39.85,39.92,145800.0,23.2541,23.3066,23.2424,23.2833,145800.0
2009-08-13 10:50:00,39.92,40.12,39.89,40.11,236000.0,23.2833,23.3999,23.2658,23.3941,236000.0
2009-08-13 10:55:00,40.1,40.16,40.08,40.08,444800.0,23.3883,23.4233,23.3766,23.3766,444800.0
2009-08-13 11:00:00,40.09,40.25,40.04,40.25,419700.0,23.3824,23.4757,23.3533,23.4757,419700.0
2009-08-13 11:05:00,40.25,40.28,40.2,40.24,214700.0,23.4757,23.4932,23.4466,23.4699,214700.0
2009-08-13 11:10:00,40.24,40.25,40.07,40.08,240500.0,23.4699,23.4757,23.3708,23.3766,240500.0
2009-08-13 11:15:00,40.08,40.15,40.04,40.12,348200.0,23.3766,23.4174,23.3533,23.3999,348200.0
2009-08-13 11:20:00,40.12,40.16,40.07,40.12,170800.0,23.3999,23.4233,23.3708,23.3999,170800.0
2009-08-13 11:25:00,40.13,40.24,40.09,40.2,226000.0,23.4058,23.4699,23.3824,23.4466,226000.0
2009-08-13 11:30:00,40.2,40.25,40.04,40.07,267500.0,23.4466,23.4757,23.3533,23.3708,267500.0
2009-08-13 11:35:00,40.08,40.16,40.06,40.16,120900.0,23.3766,23.4233,23.3649,23.4233,120900.0
2009-08-13 11:40:00,40.16,40.17,40.13,40.15,81600.0,23.4233,23.4291,23.4058,23.4174,81600.0
2009-08-13 11:45:00,40.16,40.16,40.03,40.04,78900.0,23.4233,23.4233,23.3474,23.3533,78900.0
2009-08-13 11:50:00,40.03,40.04,39.96,40.0,236800.0,23.3474,23.3533,23.3066,23.3299,236800.0
2009-08-13 11:55:00,40.01,40.12,39.98,40.12,104800.0,23.3358,23.3999,23.3183,23.3999,104800.0
2009-08-13 12:00:00,40.13,40.17,40.02,40.05,110300.0,23.4058,23.4291,23.3416,23.3591,110300.0
2009-08-13 12:05:00,40.06,40.15,40.04,40.07,182100.0,23.3649,23.4174,23.3533,23.3708,182100.0
2009-08-13 12:10:00,40.08,40.1,40.01,40.01,128700.0,23.3766,23.3883,23.3358,23.3358,128700.0
2009-08-13 12:15:00,40.01,40.11,40.0,40.1,123300.0,23.3358,23.3941,23.3299,23.3883,123300.0
2009-08-13 12:20:00,40.1,40.15,40.08,40.11,86000.0,23.3883,23.4174,23.3766,23.3941,86000.0
2009-08-13 12:25:00,40.11,40.11,39.98,40.01,85700.0,23.3941,23.3941,23.3183,23.3358,85700.0
2009-08-13 12:30:00,40.0,40.04,39.96,40.04,106900.0,23.3299,23.3533,23.3066,23.3533,106900.0
2009-08-13 12:35:00,40.04,40.13,40.03,40.1,67100.0,23.3533,23.4058,23.3474,23.3883,67100.0
2009-08-13 12:40:00,40.1,40.1,39.92,39.92,81800.0,23.3883,23.3883,23.2833,23.2833,81800.0
2009-08-13 12:45:00,39.94,39.99,39.93,39.96,100900.0,23.2949,23.3241,23.2891,23.3066,100900.0
2009-08-13 12:50:00,39.96,39.97,39.92,39.93,93800.0,23.3066,23.3124,23.2833,23.2891,93800.0
2009-08-13 12:55:00,39.93,39.95,39.9,39.95,97400.0,23.2891,23.3008,23.2716,23.3008,97400.0
2009-08-13 13:00:00,39.95,40.21,39.94,40.11,413000.0,23.3008,23.4524,23.2949,23.3941,413000.0
2009-08-13 13:05:00,40.11,40.11,40.0,40.04,263900.0,23.3941,23.3941,23.3299,23.3533,263900.0
2009-08-13 13:10:00,40.04,40.08,39.82,39.89,176900.0,23.3533,23.3766,23.2249,23.2658,176900.0
2009-08-13 13:15:00,39.9,39.92,39.79,39.87,194900.0,23.2716,23.2833,23.2074,23.2541,194900.0
2009-08-13 13:20:00,39.88,39.95,39.83,39.89,100100.0,23.2599,23.3008,23.2308,23.2658,100100.0
2009-08-13 13:25:00,39.89,39.89,39.66,39.66,467100.0,23.2658,23.2658,23.1316,23.1316,467100.0
2009-08-13 13:30:00,39.66,39.79,39.65,39.78,203300.0,23.1316,23.2074,23.1258,23.2016,203300.0
2009-08-13 13:35:00,39.77,39.79,39.75,39.79,76400.0,23.1958,23.2074,23.1841,23.2074,76400.0
2009-08-13 13:40:00,39.79,39.79,39.72,39.72,58100.0,23.2074,23.2074,23.1666,23.1666,58100.0
2009-08-13 13:45:00,39.71,39.76,39.67,39.74,128800.0,23.1608,23.19,23.1375,23.1783,128800.0
2009-08-13 13:50:00,39.74,39.74,39.61,39.65,133300.0,23.1783,23.1783,23.1025,23.1258,133300.0
2009-08-13 13:55:00,39.66,39.68,39.58,39.65,275000.0,23.1316,23.1433,23.085,23.1258,275000.0
2009-08-13 14:00:00,39.64,39.68,39.54,39.55,159400.0,23.12,23.1433,23.0616,23.0675,159400.0
2009-08-13 14:05:00,39.55,39.61,39.54,39.6,116800.0,23.0675,23.1025,23.0616,23.0966,116800.0
2009-08-13 14:10:00,39.6,39.6,39.43,39.55,243000.0,23.0966,23.0966,22.9975,23.0675,243000.0
2009-08-13 14:15:00,39.55,39.58,39.41,39.57,322400.0,23.0675,23.085,22.9858,23.0791,322400.0
2009-08-13 14:20:00,39.57,39.6,39.53,39.55,138800.0,23.0791,23.0966,23.0558,23.0675,138800.0
2009-08-13 14:25:00,39.54,39.59,39.51,39.56,116800.0,23.0616,23.0908,23.0441,23.0733,116800.0
2009-08-13 14:30:00,39.57,39.7,39.57,39.59,157000.0,23.0791,23.155,23.0791,23.0908,157000.0
2009-08-13 14:35:00,39.58,39.72,39.56,39.69,184000.0,23.085,23.1666,23.0733,23.1491,184000.0
2009-08-13 14:40:00,39.69,39.8,39.66,39.73,158600.0,23.1491,23.2133,23.1316,23.1725,158600.0
2009-08-13 14:45:00,39.73,39.75,39.62,39.63,114100.0,23.1725,23.1841,23.1083,23.1141,114100.0
2009-08-13 14:50:00,39.64,39.7,39.64,39.69,86600.0,23.12,23.155,23.12,23.1491,86600.0
2009-08-13 14:55:00,39.7,39.73,39.58,39.58,88000.0,23.155,23.1725,23.085,23.085,88000.0
2009-08-13 15:00:00,39.59,39.74,39.58,39.68,134700.0,23.0908,23.1783,23.085,23.1433,134700.0
2009-08-13 15:05:00,39.68,39.73,39.6,39.66,123800.0,23.1433,23.1725,23.0966,23.1316,123800.0
2009-08-13 15:10:00,39.67,39.9,39.65,39.77,455100.0,23.1375,23.2716,23.1258,23.1958,455100.0
2009-08-13 15:15:00,39.77,39.87,39.75,39.77,241900.0,23.1958,23.2541,23.1841,23.1958,241900.0
2009-08-13 15:20:00,39.77,39.83,39.72,39.75,288900.0,23.1958,23.2308,23.1666,23.1841,288900.0
2009-08-13 15:25:00,39.75,39.8,39.74,39.79,135800.0,23.1841,23.2133,23.1783,23.2074,135800.0
2009-08-13 15:30:00,39.79,39.87,39.78,39.82,197200.0,23.2074,23.2541,23.2016,23.2249,197200.0
2009-08-13 15:35:00,39.82,39.84,39.74,39.79,228900.0,23.2249,23.2366,23.1783,23.2074,228900.0
2009-08-13 15:40:00,39.78,39.9,39.76,39.81,280200.0,23.2016,23.2716,23.19,23.2191,280200.0
2009-08-13 15:45:00,39.82,39.83,39.74,39.75,178900.0,23.2249,23.2308,23.1783,23.1841,178900.0
2009-08-13 15:50:00,39.75,39.79,39.71,39.77,436800.0,23.1841,23.2074,23.1608,23.1958,436800.0
2009-08-13 15:55:00,39.77,39.89,39.74,39.85,597800.0,23.1958,23.2658,23.1783,23.2424,597800.0
2009-08-14 09:30:00,39.62,39.71,39.35,39.41,652000.0,23.1083,23.1608,22.9508,22.9858,652000.0
2009-08-14 09:35:00,39.4,39.45,39.2,39.39,727700.0,22.98,23.0091,22.8633,22.9741,727700.0
2009-08-14 09:40:00,39.37,39.4,39.21,39.21,677600.0,22.9625,22.98,22.8692,22.8692,677600.0
2009-08-14 09:45:00,39.22,39.25,39.14,39.23,364300.0,22.875,22.8925,22.8283,22.8808,364300.0
2009-08-14 09:50:00,39.23,39.33,39.18,39.2,307200.0,22.8808,22.9392,22.8517,22.8633,307200.0
2009-08-14 09:55:00,39.18,39.25,38.87,39.0,1188000.0,22.8517,22.8925,22.6709,22.7467,1188000.0
2009-08-14 10:00:00,39.0,39.03,38.81,38.86,769500.0,22.7467,22.7642,22.6359,22.665,769500.0
2009-08-14 10:05:00,38.87,39.01,38.78,38.96,631100.0,22.6709,22.7525,22.6184,22.7234,631100.0
2009-08-14 10:10:00,38.97,39.0,38.85,38.88,389900.0,22.7292,22.7467,22.6592,22.6767,389900.0
2009-08-14 10:15:00,38.88,38.93,38.75,38.85,528500.0,22.6767,22.7059,22.6009,22.6592,528500.0
2009-08-14 10:20:00,38.84,38.92,38.73,38.91,361700.0,22.6534,22.7,22.5892,22.6942,361700.0
2009-08-14 10:25:00,38.92,39.01,38.89,38.91,220800.0,22.7,22.7525,22.6825,22.6942,220800.0
2009-08-14 10:30:00,38.92,38.92,38.74,38.8,258600.0,22.7,22.7,22.595,22.63,258600.0
2009-08-14 10:35:00,38.81,38.96,38.74,38.93,213900.0,22.6359,22.7234,22.595,22.7059,213900.0
2009-08-14 10:40:00,38.93,39.08,38.9,39.01,308200.0,22.7059,22.7933,22.6884,22.7525,308200.0
2009-08-14 10:45:00,39.01,39.04,38.92,39.0,207700.0,22.7525,22.77,22.7,22.7467,207700.0
2009-08-14 10:50:00,38.99,39.0,38.8,38.82,338700.0,22.7409,22.7467,22.63,22.6417,338700.0
2009-08-14 10:55:00,38.82,38.92,38.79,38.91,280900.0,22.6417,22.7,22.6242,22.6942,280900.0
2009-08-14 11:00:00,38.92,38.95,38.84,38.91,155100.0,22.7,22.7175,22.6534,22.6942,155100.0
2009-08-14 11:05:00,38.91,38.92,38.82,38.86,186200.0,22.6942,22.7,22.6417,22.665,186200.0
2009-08-14 11:10:00,38.83,38.93,38.8,38.92,193600.0,22.6475,22.7059,22.63,22.7,193600.0
2009-08-14 11:15:00,38.91,38.97,38.84,38.91,223500.0,22.6942,22.7292,22.6534,22.6942,223500.0
2009-08-14 11:20:00,38.9,38.94,38.89,38.94,229700.0,22.6884,22.7117,22.6825,22.7117,229700.0
2009-08-14 11:25:00,38.93,38.96,38.9,38.93,375900.0,22.7059,22.7234,22.6884,22.7059,375900.0
2009-08-14 11:30:00,38.93,38.93,38.8,38.88,352000.0,22.7059,22.7059,22.63,22.6767,352000.0
2009-08-14 11:35:00,38.88,38.89,38.79,38.8,201600.0,22.6767,22.6825,22.6242,22.63,201600.0
2009-08-14 11:40:00,38.8,38.88,38.78,38.87,103200.0,22.63,22.6767,22.6184,22.6709,103200.0
2009-08-14 11:45:00,38.87,38.9,38.84,38.86,83400.0,22.6709,22.6884,22.6534,22.665,83400.0
2009-08-14 11:50:00,38.85,38.85,38.78,38.82,65800.0,22.6592,22.6592,22.6184,22.6417,65800.0
2009-08-14 11:55:00,38.82,38.86,38.79,38.84,81100.0,22.6417,22.665,22.6242,22.6534,81100.0
2009-08-14 12:00:00,38.83,38.84,38.79,38.83,49600.0,22.6475,22.6534,22.6242,22.6475,49600.0
2009-08-14 12:05:00,38.83,38.83,38.79,38.82,113100.0,22.6475,22.6475,22.6242,22.6417,113100.0
2009-08-14 12:10:00,38.81,38.85,38.8,38.82,54200.0,22.6359,22.6592,22.63,22.6417,54200.0
2009-08-14 12:15:00,38.82,38.89,38.79,38.86,130000.0,22.6417,22.6825,22.6242,22.665,130000.0
2009-08-14 12:20:00,38.86,38.87,38.77,38.78,84000.0,22.665,22.6709,22.6125,22.6184,84000.0
2009-08-14 12:25:00,38.79,38.81,38.72,38.76,128400.0,22.6242,22.6359,22.5834,22.6067,128400.0
2009-08-14 12:30:00,38.76,38.76,38.65,38.67,84700.0,22.6067,22.6067,22.5425,22.5542,84700.0
2009-08-14 12:35:00,38.67,38.73,38.66,38.72,156100.0,22.5542,22.5892,22.5484,22.5834,156100.0
2009-08-14 12:40:00,38.72,38.76,38.68,38.72,100500.0,22.5834,22.6067,22.56,22.5834,100500.0
2009-08-14 12:45:00,38.72,38.82,38.68,38.82,150400.0,22.5834,22.6417,22.56,22.6417,150400.0
2009-08-14 12:50:00,38.82,38.83,38.79,38.8,40200.0,22.6417,22.6475,22.6242,22.63,40200.0
2009-08-14 12:55:00,38.8,38.94,38.8,38.92,82700.0,22.63,22.7117,22.63,22.7,82700.0
2009-08-14 13:00:00,38.93,38.95,38.87,38.87,99700.0,22.7059,22.7175,22.6709,22.6709,99700.0
2009-08-14 13:05:00,38.87,38.9,38.87,38.88,66900.0,22.6709,22.6884,22.6709,22.6767,66900.0
2009-08-14 13:10:00,38.88,38.94,38.87,38.92,60500.0,22.6767,22.7117,22.6709,22.7,60500.0
2009-08-14 13:15:00,38.93,38.98,38.88,38.95,169900.0,22.7059,22.735,22.6767,22.7175,169900.0
2009-08-14 13:20:00,38.96,38.98,38.9,38.92,44700.0,22.7234,22.735,22.6884,22.7,44700.0
2009-08-14 13:25:00,38.92,38.95,38.89,38.95,38500.0,22.7,22.7175,22.6825,22.7175,38500.0
2009-08-14 13:30:00,38.94,38.96,38.85,38.88,114500.0,22.7117,22.7234,22.6592,22.6767,114500.0
2009-08-14 13:35:00,38.87,38.99,38.87,38.96,54400.0,22.6709,22.7409,22.6709,22.7234,54400.0
2009-08-14 13:40:00,38.97,39.0,38.96,38.99,105700.0,22.7292,22.7467,22.7234,22.7409,105700.0
2009-08-14 13:45:00,38.99,39.04,38.97,39.03,61100.0,22.7409,22.77,22.7292,22.7642,61100.0
2009-08-14 13:50:00,39.03,39.04,38.99,39.01,45000.0,22.7642,22.77,22.7409,22.7525,45000.0
2009-08-14 13:55:00,39.0,39.01,38.95,39.0,112000.0,22.7467,22.7525,22.7175,22.7467,112000.0
2009-08-14 14:00:00,39.01,39.03,38.98,39.03,84600.0,22.7525,22.7642,22.735,22.7642,84600.0
2009-08-14 14:05:00,39.02,39.04,38.91,38.91,294400.0,22.7583,22.77,22.6942,22.6942,294400.0
2009-08-14 14:10:00,38.92,39.04,38.89,39.03,120800.0,22.7,22.77,22.6825,22.7642,120800.0
2009-08-14 14:15:00,39.03,39.04,38.99,39.01,154800.0,22.7642,22.77,22.7409,22.7525,154800.0
2009-08-14 14:20:00,39.01,39.05,38.97,38.98,109300.0,22.7525,22.7758,22.7292,22.735,109300.0
2009-08-14 14:25:00,38.98,39.05,38.97,39.02,128800.0,22.735,22.7758,22.7292,22.7583,128800.0
2009-08-14 14:30:00,39.0,39.06,38.98,39.04,65200.0,22.7467,22.7817,22.735,22.77,65200.0
2009-08-14 14:35:00,39.04,39.11,39.01,39.08,114800.0,22.77,22.8108,22.7525,22.7933,114800.0
2009-08-14 14:40:00,39.09,39.25,39.09,39.21,260000.0,22.7992,22.8925,22.7992,22.8692,260000.0
2009-08-14 14:45:00,39.22,39.24,39.16,39.16,193400.0,22.875,22.8867,22.84,22.84,193400.0
2009-08-14 14:50:00,39.16,39.29,39.16,39.17,574400.0,22.84,22.9158,22.84,22.8458,574400.0
2009-08-14 14:55:00,39.17,39.21,39.16,39.18,142900.0,22.8458,22.8692,22.84,22.8517,142900.0
2009-08-14 15:00:00,39.18,39.27,39.18,39.27,301500.0,22.8517,22.9042,22.8517,22.9042,301500.0
2009-08-14 15:05:00,39.27,39.36,39.25,39.27,238900.0,22.9042,22.9567,22.8925,22.9042,238900.0
2009-08-14 15:10:00,39.27,39.31,39.17,39.2,191500.0,22.9042,22.9275,22.8458,22.8633,191500.0
2009-08-14 15:15:00,39.2,39.27,39.2,39.26,79800.0,22.8633,22.9042,22.8633,22.8983,79800.0
2009-08-14 15:20:00,39.27,39.28,39.22,39.23,124900.0,22.9042,22.91,22.875,22.8808,124900.0
2009-08-14 15:25:00,39.22,39.22,39.12,39.17,134900.0,22.875,22.875,22.8167,22.8458,134900.0
2009-08-14 15:30:00,39.17,39.25,39.16,39.2,103100.0,22.8458,22.8925,22.84,22.8633,103100.0
2009-08-14 15:35:00,39.2,39.38,39.19,39.33,425300.0,22.8633,22.9683,22.8575,22.9392,425300.0
2009-08-14 15:40:00,39.33,39.39,39.27,39.37,566700.0,22.9392,22.9741,22.9042,22.9625,566700.0
2009-08-14 15:45:00,39.38,39.48,39.32,39.32,593300.0,22.9683,23.0266,22.9333,22.9333,593300.0
2009-08-14 15:50:00,39.31,39.41,39.3,39.41,411300.0,22.9275,22.9858,22.9217,22.9858,411300.0
2009-08-14 15:55:00,39.41,39.52,39.4,39.51,893300.0,22.9858,23.05,22.98,23.0441,893300.0
2009-08-17 09:30:00,38.07,38.12,37.95,38.03,1154100.0,22.2043,22.2334,22.1343,22.1809,1154100.0
2009-08-17 09:35:00,38.01,38.11,37.9,37.95,636800.0,22.1693,22.2276,22.1051,22.1343,636800.0
2009-08-17 09:40:00,37.95,37.95,37.72,37.78,818300.0,22.1343,22.1343,22.0001,22.0351,818300.0
2009-08-17 09:45:00,37.78,37.91,37.71,37.87,474500.0,22.0351,22.1109,21.9943,22.0876,474500.0
2009-08-17 09:50:00,37.88,38.02,37.86,37.99,402400.0,22.0934,22.1751,22.0818,22.1576,402400.0
2009-08-17 09:55:00,37.98,38.0,37.9,37.97,359100.0,22.1518,22.1634,22.1051,22.1459,359100.0
2009-08-17 10:00:00,37.97,38.02,37.92,37.96,344700.0,22.1459,22.1751,22.1168,22.1401,344700.0
2009-08-17 10:05:00,37.96,38.13,37.85,38.06,767400.0,22.1401,22.2393,22.0759,22.1984,767400.0
2009-08-17 10:10:00,38.05,38.05,37.94,37.99,381700.0,22.1926,22.1926,22.1284,22.1576,381700.0
2009-08-17 10:15:00,37.99,38.07,37.9,37.99,481300.0,22.1576,22.2043,22.1051,22.1576,481300.0
2009-08-17 10:20:00,37.97,38.03,37.93,37.98,366700.0,22.1459,22.1809,22.1226,22.1518,366700.0
2009-08-17 10:25:00,37.99,38.16,37.95,38.14,311600.0,22.1576,22.2568,22.1343,22.2451,311600.0
2009-08-17 10:30:00,38.14,38.14,37.97,37.98,314200.0,22.2451,22.2451,22.1459,22.1518,314200.0
2009-08-17 10:35:00,37.98,38.08,37.93,37.98,425200.0,22.1518,22.2101,22.1226,22.1518,425200.0
2009-08-17 10:40:00,37.99,38.13,37.98,38.09,305400.0,22.1576,22.2393,22.1518,22.2159,305400.0
2009-08-17 10:45:00,38.09,38.2,38.09,38.17,635400.0,22.2159,22.2801,22.2159,22.2626,635400.0
2009-08-17 10:50:00,38.17,38.19,38.12,38.12,140800.0,22.2626,22.2743,22.2334,22.2334,140800.0
2009-08-17 10:55:00,38.12,38.12,38.03,38.08,300200.0,22.2334,22.2334,22.1809,22.2101,300200.0
2009-08-17 11:00:00,38.08,38.09,38.02,38.08,162500.0,22.2101,22.2159,22.1751,22.2101,162500.0
2009-08-17 11:05:00,38.08,38.09,38.03,38.05,144800.0,22.2101,22.2159,22.1809,22.1926,144800.0
2009-08-17 11:10:00,38.04,38.1,38.04,38.08,208200.0,22.1868,22.2218,22.1868,22.2101,208200.0
2009-08-17 11:15:00,38.08,38.1,37.98,38.0,279300.0,22.2101,22.2218,22.1518,22.1634,279300.0
2009-08-17 11:20:00,38.0,38.1,38.0,38.09,127400.0,22.1634,22.2218,22.1634,22.2159,127400.0
2009-08-17 11:25:00,38.09,38.2,38.09,38.13,176700.0,22.2159,22.2801,22.2159,22.2393,176700.0
2009-08-17 11:30:00,38.14,38.14,38.1,38.11,58600.0,22.2451,22.2451,22.2218,22.2276,58600.0
2009-08-17 11:35:00,38.11,38.11,38.07,38.09,71000.0,22.2276,22.2276,22.2043,22.2159,71000.0
2009-08-17 11:40:00,38.09,38.1,38.05,38.09,307100.0,22.2159,22.2218,22.1926,22.2159,307100.0
2009-08-17 11:45:00,38.09,38.14,38.06,38.1,341000.0,22.2159,22.2451,22.1984,22.2218,341000.0
2009-08-17 11:50:00,38.09,38.09,37.98,37.98,236000.0,22.2159,22.2159,22.1518,22.1518,236000.0
2009-08-17 11:55:00,37.98,38.12,37.98,38.07,476000.0,22.1518,22.2334,22.1518,22.2043,476000.0
2009-08-17 12:00:00,38.07,38.1,38.03,38.04,342500.0,22.2043,22.2218,22.1809,22.1868,342500.0
2009-08-17 12:05:00,38.03,38.05,37.97,38.01,251600.0,22.1809,22.1926,22.1459,22.1693,251600.0
2009-08-17 12:10:00,38.01,38.04,37.97,37.97,378600.0,22.1693,22.1868,22.1459,22.1459,378600.0
2009-08-17 12:15:00,37.98,38.04,37.98,38.02,317000.0,22.1518,22.1868,22.1518,22.1751,317000.0
2009-08-17 12:20:00,38.02,38.07,38.0,38.07,197600.0,22.1751,22.2043,22.1634,22.2043,197600.0
2009-08-17 12:25:00,38.06,38.08,38.03,38.04,253100.0,22.1984,22.2101,22.1809,22.1868,253100.0
2009-08-17 12:30:00,38.03,38.03,37.98,37.99,203800.0,22.1809,22.1809,22.1518,22.1576,203800.0
2009-08-17 12:35:00,37.99,38.0,37.93,37.94,295000.0,22.1576,22.1634,22.1226,22.1284,295000.0
2009-08-17 12:40:00,37.95,37.96,37.87,37.88,359800.0,22.1343,22.1401,22.0876,22.0934,359800.0
2009-08-17 12:45:00,37.89,37.94,37.88,37.94,148300.0,22.0993,22.1284,22.0934,22.1284,148300.0
2009-08-17 12:50:00,37.94,37.95,37.89,37.89,234300.0,22.1284,22.1343,22.0993,22.0993,234300.0
2009-08-17 12:55:00,37.89,37.9,37.85,37.88,260400.0,22.0993,22.1051,22.0759,22.0934,260400.0
2009-08-17 13:00:00,37.87,37.89,37.77,37.81,309300.0,22.0876,22.0993,22.0293,22.0526,309300.0
2009-08-17 13:05:00,37.81,37.91,37.81,37.91,148700.0,22.0526,22.1109,22.0526,22.1109,148700.0
2009-08-17 13:10:00,37.91,37.95,37.89,37.95,153300.0,22.1109,22.1343,22.0993,22.1343,153300.0
2009-08-17 13:15:00,37.94,38.01,37.93,38.0,209000.0,22.1284,22.1693,22.1226,22.1634,209000.0
2009-08-17 13:20:00,38.01,38.03,37.94,37.95,149100.0,22.1693,22.1809,22.1284,22.1343,149100.0
2009-08-17 13:25:00,37.95,37.99,37.95,37.98,55300.0,22.1343,22.1576,22.1343,22.1518,55300.0
2009-08-17 13:30:00,37.97,37.97,37.87,37.88,312600.0,22.1459,22.1459,22.0876,22.0934,312600.0
2009-08-17 13:35:00,37.88,37.91,37.82,37.85,171300.0,22.0934,22.1109,22.0584,22.0759,171300.0
2009-08-17 13:40:00,37.84,37.9,37.78,37.87,167900.0,22.0701,22.1051,22.0351,22.0876,167900.0
2009-08-17 13:45:00,37.9,37.92,37.87,37.89,105400.0,22.1051,22.1168,22.0876,22.0993,105400.0
2009-08-17 13:50:00,37.88,37.94,37.87,37.91,108200.0,22.0934,22.1284,22.0876,22.1109,108200.0
2009-08-17 13:55:00,37.91,38.0,37.9,38.0,311200.0,22.1109,22.1634,22.1051,22.1634,311200.0
2009-08-17 14:00:00,38.0,38.0,37.9,37.91,298000.0,22.1634,22.1634,22.1051,22.1109,298000.0
2009-08-17 14:05:00,37.91,37.92,37.88,37.9,66400.0,22.1109,22.1168,22.0934,22.1051,66400.0
2009-08-17 14:10:00,37.9,37.91,37.8,37.81,460400.0,22.1051,22.1109,22.0468,22.0526,460400.0
2009-08-17 14:15:00,37.83,37.84,37.78,37.81,251400.0,22.0643,22.0701,22.0351,22.0526,251400.0
2009-08-17 14:20:00,37.82,37.83,37.75,37.76,216100.0,22.0584,22.0643,22.0176,22.0235,216100.0
2009-08-17 14:25:00,37.75,37.8,37.7,37.73,504200.0,22.0176,22.0468,21.9885,22.006,504200.0
2009-08-17 14:30:00,37.74,37.88,37.72,37.86,485400.0,22.0118,22.0934,22.0001,22.0818,485400.0
2009-08-17 14:35:00,37.86,37.87,37.81,37.82,113600.0,22.0818,22.0876,22.0526,22.0584,113600.0
2009-08-17 14:40:00,37.82,37.85,37.79,37.84,85800.0,22.0584,22.0759,22.041,22.0701,85800.0
2009-08-17 14:45:00,37.85,37.88,37.81,37.84,102500.0,22.0759,22.0934,22.0526,22.0701,102500.0
2009-08-17 14:50:00,37.83,37.86,37.81,37.82,46100.0,22.0643,22.0818,22.0526,22.0584,46100.0
2009-08-17 14:55:00,37.83,37.89,37.81,37.85,83800.0,22.0643,22.0993,22.0526,22.0759,83800.0
2009-08-17 15:00:00,37.85,37.89,37.81,37.88,147300.0,22.0759,22.0993,22.0526,22.0934,147300.0
2009-08-17 15:05:00,37.88,37.89,37.82,37.84,128600.0,22.0934,22.0993,22.0584,22.0701,128600.0
2009-08-17 15:10:00,37.83,37.84,37.79,37.8,156300.0,22.0643,22.0701,22.041,22.0468,156300.0
2009-08-17 15:15:00,37.79,37.85,37.79,37.82,94600.0,22.041,22.0759,22.041,22.0584,94600.0
2009-08-17 15:20:00,37.82,37.83,37.71,37.71,340500.0,22.0584,22.0643,21.9943,21.9943,340500.0
2009-08-17 15:25:00,37.71,37.72,37.57,37.63,836300.0,21.9943,22.0001,21.9126,21.9476,836300.0
2009-08-17 15:30:00,37.63,37.64,37.55,37.55,586600.0,21.9476,21.9535,21.901,21.901,586600.0
2009-08-17 15:35:00,37.55,37.59,37.51,37.57,818900.0,21.901,21.9243,21.8776,21.9126,818900.0
2009-08-17 15:40:00,37.57,37.58,37.32,37.41,965200.0,21.9126,21.9185,21.7668,21.8193,965200.0
2009-08-17 15:45:00,37.41,37.46,37.36,37.36,1099700.0,21.8193,21.8485,21.7902,21.7902,1099700.0
2009-08-17 15:50:00,37.37,37.59,37.36,37.54,1986200.0,21.796,21.9243,21.7902,21.8951,1986200.0
2009-08-17 15:55:00,37.53,37.55,37.41,37.51,3879300.0,21.8893,21.901,21.8193,21.8776,3879300.0
2009-08-18 09:30:00,37.68,37.73,37.57,37.57,595700.0,21.9768,22.006,21.9126,21.9126,595700.0
2009-08-18 09:35:00,37.57,37.58,37.45,37.56,1256800.0,21.9126,21.9185,21.8426,21.9068,1256800.0
2009-08-18 09:40:00,37.56,37.65,37.5,37.58,762400.0,21.9068,21.9593,21.8718,21.9185,762400.0
2009-08-18 09:45:00,37.58,37.59,37.5,37.58,319200.0,21.9185,21.9243,21.8718,21.9185,319200.0
2009-08-18 09:50:00,37.57,37.71,37.49,37.7,468800.0,21.9126,21.9943,21.866,21.9885,468800.0
2009-08-18 09:55:00,37.7,37.73,37.49,37.51,461100.0,21.9885,22.006,21.866,21.8776,461100.0
2009-08-18 10:00:00,37.52,37.7,37.49,37.66,1019100.0,21.8835,21.9885,21.866,21.9651,1019100.0
2009-08-18 10:05:00,37.66,37.73,37.61,37.68,654100.0,21.9651,22.006,21.936,21.9768,654100.0
2009-08-18 10:10:00,37.68,37.83,37.67,37.74,435300.0,21.9768,22.0643,21.971,22.0118,435300.0
2009-08-18 10:15:00,37.74,37.83,37.72,37.77,439400.0,22.0118,22.0643,22.0001,22.0293,439400.0
2009-08-18 10:20:00,37.77,37.81,37.72,37.78,226200.0,22.0293,22.0526,22.0001,22.0351,226200.0
2009-08-18 10:25:00,37.78,37.8,37.71,37.74,277200.0,22.0351,22.0468,21.9943,22.0118,277200.0
2009-08-18 10:30:00,37.74,37.83,37.71,37.81,137300.0,22.0118,22.0643,21.9943,22.0526,137300.0
2009-08-18 10:35:00,37.82,37.83,37.76,37.79,151000.0,22.0584,22.0643,22.0235,22.041,151000.0
2009-08-18 10:40:00,37.79,37.8,37.69,37.7,339600.0,22.041,22.0468,21.9826,21.9885,339600.0
2009-08-18 10:45:00,37.7,37.77,37.67,37.76,237500.0,21.9885,22.0293,21.971,22.0235,237500.0
2009-08-18 10:50:00,37.76,37.78,37.69,37.7,96700.0,22.0235,22.0351,21.9826,21.9885,96700.0
2009-08-18 10:55:00,37.71,37.72,37.64,37.66,175300.0,21.9943,22.0001,21.9535,21.9651,175300.0
2009-08-18 11:00:00,37.67,37.73,37.67,37.72,61800.0,21.971,22.006,21.971,22.0001,61800.0
2009-08-18 11:05:00,37.72,37.77,37.66,37.77,94500.0,22.0001,22.0293,21.9651,22.0293,94500.0
2009-08-18 11:10:00,37.77,37.8,37.73,37.76,270000.0,22.0293,22.0468,22.006,22.0235,270000.0
2009-08-18 11:15:00,37.76,37.83,37.76,37.78,166400.0,22.0235,22.0643,22.0235,22.0351,166400.0
2009-08-18 11:20:00,37.8,37.85,37.76,37.84,139100.0,22.0468,22.0759,22.0235,22.0701,139100.0
2009-08-18 11:25:00,37.85,37.9,37.85,37.9,130000.0,22.0759,22.1051,22.0759,22.1051,130000.0
2009-08-18 11:30:00,37.9,38.04,37.89,38.0,337200.0,22.1051,22.1868,22.0993,22.1634,337200.0
2009-08-18 11:35:00,38.0,38.05,37.99,38.02,192200.0,22.1634,22.1926,22.1576,22.1751,192200.0
2009-08-18 11:40:00,38.01,38.05,37.99,38.02,84000.0,22.1693,22.1926,22.1576,22.1751,84000.0
2009-08-18 11:45:00,38.02,38.05,38.01,38.02,188500.0,22.1751,22.1926,22.1693,22.1751,188500.0
2009-08-18 11:50:00,38.02,38.04,38.0,38.02,217000.0,22.1751,22.1868,22.1634,22.1751,217000.0
2009-08-18 11:55:00,38.01,38.04,37.99,38.03,147800.0,22.1693,22.1868,22.1576,22.1809,147800.0
2009-08-18 12:00:00,38.04,38.09,38.01,38.07,142100.0,22.1868,22.2159,22.1693,22.2043,142100.0
2009-08-18 12:05:00,38.06,38.23,38.06,38.2,368000.0,22.1984,22.2976,22.1984,22.2801,368000.0
2009-08-18 12:10:00,38.19,38.23,38.17,38.21,120100.0,22.2743,22.2976,22.2626,22.2859,120100.0
2009-08-18 12:15:00,38.21,38.23,38.19,38.22,301600.0,22.2859,22.2976,22.2743,22.2917,301600.0
2009-08-18 12:20:00,38.22,38.26,38.19,38.25,150200.0,22.2917,22.3151,22.2743,22.3092,150200.0
2009-08-18 12:25:00,38.25,38.27,38.24,38.27,50100.0,22.3092,22.3209,22.3034,22.3209,50100.0
2009-08-18 12:30:00,38.28,38.28,38.19,38.19,93800.0,22.3267,22.3267,22.2743,22.2743,93800.0
2009-08-18 12:35:00,38.2,38.22,38.17,38.18,70500.0,22.2801,22.2917,22.2626,22.2684,70500.0
2009-08-18 12:40:00,38.18,38.28,38.17,38.27,165200.0,22.2684,22.3267,22.2626,22.3209,165200.0
2009-08-18 12:45:00,38.27,38.3,38.26,38.26,122900.0,22.3209,22.3384,22.3151,22.3151,122900.0
2009-08-18 12:50:00,38.26,38.27,38.19,38.2,48800.0,22.3151,22.3209,22.2743,22.2801,48800.0
2009-08-18 12:55:00,38.2,38.25,38.2,38.25,45300.0,22.2801,22.3092,22.2801,22.3092,45300.0
2009-08-18 13:00:00,38.25,38.38,38.23,38.37,384900.0,22.3092,22.3851,22.2976,22.3792,384900.0
2009-08-18 13:05:00,38.38,38.39,38.29,38.33,231400.0,22.3851,22.3909,22.3326,22.3559,231400.0
2009-08-18 13:10:00,38.33,38.34,38.2,38.21,216400.0,22.3559,22.3617,22.2801,22.2859,216400.0
2009-08-18 13:15:00,38.21,38.24,38.17,38.2,177600.0,22.2859,22.3034,22.2626,22.2801,177600.0
2009-08-18 13:20:00,38.21,38.24,38.21,38.22,28400.0,22.2859,22.3034,22.2859,22.2917,28400.0
2009-08-18 13:25:00,38.22,38.24,38.21,38.22,40500.0,22.2917,22.3034,22.2859,22.2917,40500.0
2009-08-18 13:30:00,38.23,38.24,38.16,38.17,197500.0,22.2976,22.3034,22.2568,22.2626,197500.0
2009-08-18 13:35:00,38.17,38.19,38.12,38.13,217900.0,22.2626,22.2743,22.2334,22.2393,217900.0
2009-08-18 13:40:00,38.13,38.18,38.13,38.18,62000.0,22.2393,22.2684,22.2393,22.2684,62000.0
2009-08-18 13:45:00,38.18,38.22,38.17,38.22,137600.0,22.2684,22.2917,22.2626,22.2917,137600.0
2009-08-18 13:50:00,38.22,38.22,38.17,38.18,121100.0,22.2917,22.2917,22.2626,22.2684,121100.0
2009-08-18 13:55:00,38.17,38.17,38.15,38.15,46600.0,22.2626,22.2626,22.2509,22.2509,46600.0
2009-08-18 14:00:00,38.16,38.26,38.16,38.18,533100.0,22.2568,22.3151,22.2568,22.2684,533100.0
2009-08-18 14:05:00,38.17,38.18,38.07,38.1,277200.0,22.2626,22.2684,22.2043,22.2218,277200.0
2009-08-18 14:10:00,38.1,38.17,38.1,38.13,197400.0,22.2218,22.2626,22.2218,22.2393,197400.0
2009-08-18 14:15:00,38.13,38.16,38.09,38.12,104300.0,22.2393,22.2568,22.2159,22.2334,104300.0
2009-08-18 14:20:00,38.12,38.14,38.08,38.12,105100.0,22.2334,22.2451,22.2101,22.2334,105100.0
2009-08-18 14:25:00,38.12,38.19,38.09,38.19,185300.0,22.2334,22.2743,22.2159,22.2743,185300.0
2009-08-18 14:30:00,38.19,38.23,38.04,38.04,297100.0,22.2743,22.2976,22.1868,22.1868,297100.0
2009-08-18 14:35:00,38.04,38.1,38.02,38.07,139400.0,22.1868,22.2218,22.1751,22.2043,139400.0
2009-08-18 14:40:00,38.08,38.1,38.03,38.06,131000.0,22.2101,22.2218,22.1809,22.1984,131000.0
2009-08-18 14:45:00,38.06,38.12,38.06,38.08,100200.0,22.1984,22.2334,22.1984,22.2101,100200.0
2009-08-18 14:50:00,38.09,38.11,38.09,38.1,41200.0,22.2159,22.2276,22.2159,22.2218,41200.0
2009-08-18 14:55:00,38.09,38.11,38.07,38.1,63800.0,22.2159,22.2276,22.2043,22.2218,63800.0
2009-08-18 15:00:00,38.1,38.2,38.1,38.15,216500.0,22.2218,22.2801,22.2218,22.2509,216500.0
2009-08-18 15:05:00,38.15,38.2,38.15,38.17,73800.0,22.2509,22.2801,22.2509,22.2626,73800.0
2009-08-18 15:10:00,38.18,38.2,38.14,38.16,150500.0,22.2684,22.2801,22.2451,22.2568,150500.0
2009-08-18 15:15:00,38.16,38.2,38.14,38.19,165400.0,22.2568,22.2801,22.2451,22.2743,165400.0
2009-08-18 15:20:00,38.18,38.19,38.14,38.16,87600.0,22.2684,22.2743,22.2451,22.2568,87600.0
2009-08-18 15:25:00,38.15,38.15,37.99,38.0,412300.0,22.2509,22.2509,22.1576,22.1634,412300.0
2009-08-18 15:30:00,38.0,38.01,37.93,37.97,195800.0,22.1634,22.1693,22.1226,22.1459,195800.0
2009-08-18 15:35:00,37.96,38.0,37.93,37.97,284500.0,22.1401,22.1634,22.1226,22.1459,284500.0
2009-08-18 15:40:00,37.98,38.03,37.96,37.98,189600.0,22.1518,22.1809,22.1401,22.1518,189600.0
2009-08-18 15:45:00,37.97,38.03,37.94,38.02,539900.0,22.1459,22.1809,22.1284,22.1751,539900.0
2009-08-18 15:50:00,38.01,38.1,37.94,37.95,875500.0,22.1693,22.2218,22.1284,22.1343,875500.0
2009-08-18 15:55:00,37.95,38.04,37.93,38.02,2179300.0,22.1343,22.1868,22.1226,22.1751,2179300.0
2009-08-18 16:00:00,37.97,38.11,37.97,38.11,127900.0,22.1459,22.2276,22.1459,22.2276,127900.0
2009-08-18 16:05:00,38.11,38.11,38.11,38.11,0.0,22.2276,22.2276,22.2276,22.2276,0.0
2009-08-18 16:10:00,37.94,37.94,37.94,37.94,100.0,22.1284,22.1284,22.1284,22.1284,100.0
2009-08-19 09:30:00,37.34,37.37,37.25,37.33,553800.0,21.7785,21.796,21.726,21.7727,553800.0
2009-08-19 09:35:00,37.34,37.35,37.13,37.26,749600.0,21.7785,21.7843,21.656,21.7318,749600.0
2009-08-19 09:40:00,37.25,37.58,37.25,37.54,995600.0,21.726,21.9185,21.726,21.8951,995600.0
2009-08-19 09:45:00,37.54,37.61,37.44,37.45,612300.0,21.8951,21.936,21.8368,21.8426,612300.0
2009-08-19 09:50:00,37.45,37.53,37.35,37.38,657000.0,21.8426,21.8893,21.7843,21.8018,657000.0
2009-08-19 09:55:00,37.38,37.46,37.27,37.29,569400.0,21.8018,21.8485,21.7377,21.7493,569400.0
2009-08-19 10:00:00,37.28,37.68,37.28,37.67,652900.0,21.7435,21.9768,21.7435,21.971,652900.0
2009-08-19 10:05:00,37.68,37.68,37.53,37.59,333300.0,21.9768,21.9768,21.8893,21.9243,333300.0
2009-08-19 10:10:00,37.59,37.65,37.47,37.47,368300.0,21.9243,21.9593,21.8543,21.8543,368300.0
2009-08-19 10:15:00,37.47,37.5,37.36,37.44,257300.0,21.8543,21.8718,21.7902,21.8368,257300.0
2009-08-19 10:20:00,37.42,37.51,37.4,37.42,167500.0,21.8252,21.8776,21.8135,21.8252,167500.0
2009-08-19 10:25:00,37.42,37.43,37.33,37.42,191700.0,21.8252,21.831,21.7727,21.8252,191700.0
2009-08-19 10:30:00,37.42,37.68,37.42,37.53,551300.0,21.8252,21.9768,21.8252,21.8893,551300.0
2009-08-19 10:35:00,37.53,37.7,37.52,37.6,286600.0,21.8893,21.9885,21.8835,21.9301,286600.0
2009-08-19 10:40:00,37.6,37.69,37.59,37.62,242300.0,21.9301,21.9826,21.9243,21.9418,242300.0
2009-08-19 10:45:00,37.62,37.63,37.4,37.43,300200.0,21.9418,21.9476,21.8135,21.831,300200.0
2009-08-19 10:50:00,37.44,37.46,37.34,37.43,299900.0,21.8368,21.8485,21.7785,21.831,299900.0
2009-08-19 10:55:00,37.43,37.49,37.37,37.45,175100.0,21.831,21.866,21.796,21.8426,175100.0
2009-08-19 11:00:00,37.44,37.55,37.41,37.48,159800.0,21.8368,21.901,21.8193,21.8601,159800.0
2009-08-19 11:05:00,37.47,37.56,37.45,37.46,168800.0,21.8543,21.9068,21.8426,21.8485,168800.0
2009-08-19 11:10:00,37.46,37.49,37.4,37.47,170200.0,21.8485,21.866,21.8135,21.8543,170200.0
2009-08-19 11:15:00,37.47,37.52,37.42,37.42,155000.0,21.8543,21.8835,21.8252,21.8252,155000.0
2009-08-19 11:20:00,37.42,37.42,37.3,37.37,221100.0,21.8252,21.8252,21.7552,21.796,221100.0
2009-08-19 11:25:00,37.37,37.45,37.36,37.45,131600.0,21.796,21.8426,21.7902,21.8426,131600.0
2009-08-19 11:30:00,37.45,37.47,37.38,37.39,112500.0,21.8426,21.8543,21.8018,21.8077,112500.0
2009-08-19 11:35:00,37.38,37.4,37.35,37.4,81500.0,21.8018,21.8135,21.7843,21.8135,81500.0
2009-08-19 11:40:00,37.4,37.47,37.39,37.42,84000.0,21.8135,21.8543,21.8077,21.8252,84000.0
2009-08-19 11:45:00,37.43,37.5,37.39,37.5,150800.0,21.831,21.8718,21.8077,21.8718,150800.0
2009-08-19 11:50:00,37.5,37.67,37.47,37.62,710000.0,21.8718,21.971,21.8543,21.9418,710000.0
2009-08-19 11:55:00,37.63,37.67,37.58,37.59,627300.0,21.9476,21.971,21.9185,21.9243,627300.0
2009-08-19 12:00:00,37.59,37.63,37.53,37.58,270800.0,21.9243,21.9476,21.8893,21.9185,270800.0
2009-08-19 12:05:00,37.59,37.84,37.59,37.83,392800.0,21.9243,22.0701,21.9243,22.0643,392800.0
2009-08-19 12:10:00,37.83,37.92,37.77,37.81,419800.0,22.0643,22.1168,22.0293,22.0526,419800.0
2009-08-19 12:15:00,37.81,37.81,37.72,37.75,399200.0,22.0526,22.0526,22.0001,22.0176,399200.0
2009-08-19 12:20:00,37.74,37.75,37.61,37.64,377200.0,22.0118,22.0176,21.936,21.9535,377200.0
2009-08-19 12:25:00,37.63,37.64,37.56,37.57,356600.0,21.9476,21.9535,21.9068,21.9126,356600.0
2009-08-19 12:30:00,37.57,37.57,37.5,37.54,258700.0,21.9126,21.9126,21.8718,21.8951,258700.0
2009-08-19 12:35:00,37.54,37.67,37.54,37.67,86300.0,21.8951,21.971,21.8951,21.971,86300.0
2009-08-19 12:40:00,37.67,37.67,37.58,37.6,121700.0,21.971,21.971,21.9185,21.9301,121700.0
2009-08-19 12:45:00,37.61,37.62,37.57,37.61,84100.0,21.936,21.9418,21.9126,21.936,84100.0
2009-08-19 12:50:00,37.61,37.75,37.61,37.74,108700.0,21.936,22.0176,21.936,22.0118,108700.0
2009-08-19 12:55:00,37.74,37.77,37.67,37.72,161900.0,22.0118,22.0293,21.971,22.0001,161900.0
2009-08-19 13:00:00,37.73,37.76,37.63,37.65,116400.0,22.006,22.0235,21.9476,21.9593,116400.0
2009-08-19 13:05:00,37.64,37.75,37.56,37.75,706900.0,21.9535,22.0176,21.9068,22.0176,706900.0
2009-08-19 13:10:00,37.75,37.79,37.66,37.68,754700.0,22.0176,22.041,21.9651,21.9768,754700.0
2009-08-19 13:15:00,37.7,37.71,37.63,37.7,240900.0,21.9885,21.9943,21.9476,21.9885,240900.0
2009-08-19 13:20:00,37.71,37.73,37.68,37.7,51100.0,21.9943,22.006,21.9768,21.9885,51100.0
2009-08-19 13:25:00,37.71,37.74,37.7,37.71,63200.0,21.9943,22.0118,21.9885,21.9943,63200.0
2009-08-19 13:30:00,37.72,37.72,37.65,37.65,144800.0,22.0001,22.0001,21.9593,21.9593,144800.0
2009-08-19 13:35:00,37.66,37.76,37.66,37.75,84300.0,21.9651,22.0235,21.9651,22.0176,84300.0
2009-08-19 13:40:00,37.76,37.76,37.72,37.75,76800.0,22.0235,22.0235,22.0001,22.0176,76800.0
2009-08-19 13:45:00,37.75,37.75,37.69,37.73,52100.0,22.0176,22.0176,21.9826,22.006,52100.0
2009-08-19 13:50:00,37.74,37.76,37.72,37.75,34800.0,22.0118,22.0235,22.0001,22.0176,34800.0
2009-08-19 13:55:00,37.76,37.76,37.72,37.73,52300.0,22.0235,22.0235,22.0001,22.006,52300.0
2009-08-19 14:00:00,37.73,37.74,37.68,37.7,187500.0,22.006,22.0118,21.9768,21.9885,187500.0
2009-08-19 14:05:00,37.71,37.71,37.66,37.67,64800.0,21.9943,21.9943,21.9651,21.971,64800.0
2009-08-19 14:10:00,37.67,37.68,37.64,37.64,96000.0,21.971,21.9768,21.9535,21.9535,96000.0
2009-08-19 14:15:00,37.65,37.69,37.63,37.67,97400.0,21.9593,21.9826,21.9476,21.971,97400.0
2009-08-19 14:20:00,37.67,37.69,37.59,37.63,161700.0,21.971,21.9826,21.9243,21.9476,161700.0
2009-08-19 14:25:00,37.63,37.67,37.61,37.64,116500.0,21.9476,21.971,21.936,21.9535,116500.0
2009-08-19 14:30:00,37.64,37.65,37.58,37.59,114400.0,21.9535,21.9593,21.9185,21.9243,114400.0
2009-08-19 14:35:00,37.6,37.6,37.57,37.57,58400.0,21.9301,21.9301,21.9126,21.9126,58400.0
2009-08-19 14:40:00,37.58,37.61,37.55,37.6,132200.0,21.9185,21.936,21.901,21.9301,132200.0
2009-08-19 14:45:00,37.61,37.63,37.59,37.63,45800.0,21.936,21.9476,21.9243,21.9476,45800.0
2009-08-19 14:50:00,37.63,37.67,37.59,37.66,79300.0,21.9476,21.971,21.9243,21.9651,79300.0
2009-08-19 14:55:00,37.67,37.7,37.67,37.69,63600.0,21.971,21.9885,21.971,21.9826,63600.0
2009-08-19 15:00:00,37.69,37.69,37.62,37.63,262500.0,21.9826,21.9826,21.9418,21.9476,262500.0
2009-08-19 15:05:00,37.64,37.64,37.57,37.59,146600.0,21.9535,21.9535,21.9126,21.9243,146600.0
2009-08-19 15:10:00,37.6,37.62,37.51,37.55,385000.0,21.9301,21.9418,21.8776,21.901,385000.0
2009-08-19 15:15:00,37.55,37.58,37.54,37.55,167500.0,21.901,21.9185,21.8951,21.901,167500.0
2009-08-19 15:20:00,37.56,37.58,37.52,37.55,166600.0,21.9068,21.9185,21.8835,21.901,166600.0
2009-08-19 15:25:00,37.56,37.59,37.53,37.57,143500.0,21.9068,21.9243,21.8893,21.9126,143500.0
2009-08-19 15:30:00,37.58,37.59,37.53,37.58,192200.0,21.9185,21.9243,21.8893,21.9185,192200.0
2009-08-19 15:35:00,37.58,37.7,37.56,37.69,260100.0,21.9185,21.9885,21.9068,21.9826,260100.0
2009-08-19 15:40:00,37.7,37.7,37.63,37.67,256500.0,21.9885,21.9885,21.9476,21.971,256500.0
2009-08-19 15:45:00,37.68,37.73,37.61,37.67,527500.0,21.9768,22.006,21.936,21.971,527500.0
2009-08-19 15:50:00,37.68,37.73,37.66,37.72,328000.0,21.9768,22.006,21.9651,22.0001,328000.0
2009-08-19 15:55:00,37.72,37.78,37.7,37.74,697400.0,22.0001,22.0351,21.9885,22.0118,697400.0
2009-08-20 09:30:00,37.75,37.99,37.7,37.89,375500.0,22.0176,22.1576,21.9885,22.0993,375500.0
2009-08-20 09:35:00,37.89,38.09,37.81,37.99,445400.0,22.0993,22.2159,22.0526,22.1576,445400.0
2009-08-20 09:40:00,37.99,38.29,37.97,38.21,753300.0,22.1576,22.3326,22.1459,22.2859,753300.0
2009-08-20 09:45:00,38.21,38.3,38.15,38.17,164000.0,22.2859,22.3384,22.2509,22.2626,164000.0
2009-08-20 09:50:00,38.19,38.23,38.12,38.21,137000.0,22.2743,22.2976,22.2334,22.2859,137000.0
2009-08-20 09:55:00,38.22,38.55,38.21,38.51,629400.0,22.2917,22.4842,22.2859,22.4609,629400.0
2009-08-20 10:00:00,38.51,38.55,38.4,38.45,415200.0,22.4609,22.4842,22.3967,22.4259,415200.0
2009-08-20 10:05:00,38.45,38.48,38.3,38.35,307900.0,22.4259,22.4434,22.3384,22.3676,307900.0
2009-08-20 10:10:00,38.36,38.44,38.34,38.42,240500.0,22.3734,22.4201,22.3617,22.4084,240500.0
2009-08-20 10:15:00,38.42,38.46,38.37,38.41,169900.0,22.4084,22.4317,22.3792,22.4026,169900.0
2009-08-20 10:20:00,38.42,38.45,38.36,38.4,103800.0,22.4084,22.4259,22.3734,22.3967,103800.0
2009-08-20 10:25:00,38.4,38.42,38.31,38.36,150300.0,22.3967,22.4084,22.3442,22.3734,150300.0
2009-08-20 10:30:00,38.36,38.46,38.36,38.42,196000.0,22.3734,22.4317,22.3734,22.4084,196000.0
2009-08-20 10:35:00,38.43,38.5,38.41,38.48,111800.0,22.4142,22.4551,22.4026,22.4434,111800.0
2009-08-20 10:40:00,38.49,38.64,38.46,38.62,180400.0,22.4492,22.5367,22.4317,22.525,180400.0
2009-08-20 10:45:00,38.62,38.65,38.58,38.6,146900.0,22.525,22.5425,22.5017,22.5134,146900.0
2009-08-20 10:50:00,38.61,38.74,38.59,38.7,405500.0,22.5192,22.595,22.5076,22.5717,405500.0
2009-08-20 10:55:00,38.7,38.74,38.66,38.68,81800.0,22.5717,22.595,22.5484,22.56,81800.0
2009-08-20 11:00:00,38.69,38.73,38.63,38.72,199200.0,22.5659,22.5892,22.5309,22.5834,199200.0
2009-08-20 11:05:00,38.73,38.8,38.73,38.77,411100.0,22.5892,22.63,22.5892,22.6125,411100.0
2009-08-20 11:10:00,38.77,38.84,38.77,38.83,135600.0,22.6125,22.6534,22.6125,22.6475,135600.0
2009-08-20 11:15:00,38.84,38.98,38.81,38.91,388600.0,22.6534,22.735,22.6359,22.6942,388600.0
2009-08-20 11:20:00,38.92,38.98,38.88,38.9,411000.0,22.7,22.735,22.6767,22.6884,411000.0
2009-08-20 11:25:00,38.9,38.91,38.87,38.9,81700.0,22.6884,22.6942,22.6709,22.6884,81700.0
2009-08-20 11:30:00,38.9,38.93,38.8,38.89,239900.0,22.6884,22.7059,22.63,22.6825,239900.0
2009-08-20 11:35:00,38.88,38.9,38.7,38.72,259900.0,22.6767,22.6884,22.5717,22.5834,259900.0
2009-08-20 11:40:00,38.73,38.73,38.7,38.7,72900.0,22.5892,22.5892,22.5717,22.5717,72900.0
2009-08-20 11:45:00,38.71,38.71,38.68,38.7,36300.0,22.5775,22.5775,22.56,22.5717,36300.0
2009-08-20 11:50:00,38.7,38.77,38.69,38.77,202800.0,22.5717,22.6125,22.5659,22.6125,202800.0
2009-08-20 11:55:00,38.77,38.82,38.67,38.7,330300.0,22.6125,22.6417,22.5542,22.5717,330300.0
2009-08-20 12:00:00,38.69,38.73,38.69,38.71,72100.0,22.5659,22.5892,22.5659,22.5775,72100.0
2009-08-20 12:05:00,38.71,38.75,38.71,38.75,45600.0,22.5775,22.6009,22.5775,22.6009,45600.0
2009-08-20 12:10:00,38.75,38.75,38.68,38.69,53000.0,22.6009,22.6009,22.56,22.5659,53000.0
2009-08-20 12:15:00,38.69,38.75,38.69,38.75,98000.0,22.5659,22.6009,22.5659,22.6009,98000.0
2009-08-20 12:20:00,38.75,38.76,38.68,38.69,67400.0,22.6009,22.6067,22.56,22.5659,67400.0
2009-08-20 12:25:00,38.7,38.73,38.68,38.7,48700.0,22.5717,22.5892,22.56,22.5717,48700.0
2009-08-20 12:30:00,38.7,38.75,38.7,38.75,58400.0,22.5717,22.6009,22.5717,22.6009,58400.0
2009-08-20 12:35:00,38.75,38.78,38.73,38.76,69500.0,22.6009,22.6184,22.5892,22.6067,69500.0
2009-08-20 12:40:00,38.76,38.8,38.73,38.75,110600.0,22.6067,22.63,22.5892,22.6009,110600.0
2009-08-20 12:45:00,38.75,38.86,38.74,38.82,105300.0,22.6009,22.665,22.595,22.6417,105300.0
2009-08-20 12:50:00,38.83,38.86,38.79,38.83,92300.0,22.6475,22.665,22.6242,22.6475,92300.0
2009-08-20 12:55:00,38.82,38.83,38.79,38.81,36100.0,22.6417,22.6475,22.6242,22.6359,36100.0
2009-08-20 13:00:00,38.8,38.82,38.78,38.8,33300.0,22.63,22.6417,22.6184,22.63,33300.0
2009-08-20 13:05:00,38.8,38.85,38.79,38.84,34200.0,22.63,22.6592,22.6242,22.6534,34200.0
2009-08-20 13:10:00,38.85,38.88,38.82,38.83,47000.0,22.6592,22.6767,22.6417,22.6475,47000.0
2009-08-20 13:15:00,38.84,38.88,38.84,38.86,52200.0,22.6534,22.6767,22.6534,22.665,52200.0
2009-08-20 13:20:00,38.85,38.89,38.84,38.87,147600.0,22.6592,22.6825,22.6534,22.6709,147600.0
2009-08-20 13:25:00,38.87,38.91,38.84,38.91,317600.0,22.6709,22.6942,22.6534,22.6942,317600.0
2009-08-20 13:30:00,38.91,39.03,38.9,39.03,337400.0,22.6942,22.7642,22.6884,22.7642,337400.0
2009-08-20 13:35:00,39.02,39.03,38.96,38.97,113800.0,22.7583,22.7642,22.7234,22.7292,113800.0
2009-08-20 13:40:00,38.98,39.02,38.89,39.02,122900.0,22.735,22.7583,22.6825,22.7583,122900.0
2009-08-20 13:45:00,39.02,39.03,38.97,38.99,154500.0,22.7583,22.7642,22.7292,22.7409,154500.0
2009-08-20 13:50:00,38.98,39.02,38.96,39.02,100700.0,22.735,22.7583,22.7234,22.7583,100700.0
2009-08-20 13:55:00,39.02,39.04,38.98,39.0,84900.0,22.7583,22.77,22.735,22.7467,84900.0
2009-08-20 14:00:00,39.0,39.1,38.99,39.09,224900.0,22.7467,22.805,22.7409,22.7992,224900.0
2009-08-20 14:05:00,39.09,39.15,39.07,39.14,251900.0,22.7992,22.8342,22.7875,22.8283,251900.0
2009-08-20 14:10:00,39.14,39.18,39.13,39.14,157600.0,22.8283,22.8517,22.8225,22.8283,157600.0
2009-08-20 14:15:00,39.15,39.16,39.11,39.12,108700.0,22.8342,22.84,22.8108,22.8167,108700.0
2009-08-20 14:20:00,39.12,39.12,39.01,39.08,408400.0,22.8167,22.8167,22.7525,22.7933,408400.0
2009-08-20 14:25:00,39.07,39.09,38.99,39.01,184000.0,22.7875,22.7992,22.7409,22.7525,184000.0
2009-08-20 14:30:00,39.02,39.05,39.0,39.03,166600.0,22.7583,22.7758,22.7467,22.7642,166600.0
2009-08-20 14:35:00,39.03,39.04,38.94,38.98,211200.0,22.7642,22.77,22.7117,22.735,211200.0
2009-08-20 14:40:00,38.98,38.98,38.84,38.86,255500.0,22.735,22.735,22.6534,22.665,255500.0
2009-08-20 14:45:00,38.86,38.92,38.85,38.89,258200.0,22.665,22.7,22.6592,22.6825,258200.0
2009-08-20 14:50:00,38.89,38.95,38.88,38.91,111500.0,22.6825,22.7175,22.6767,22.6942,111500.0
2009-08-20 14:55:00,38.91,38.95,38.87,38.89,116900.0,22.6942,22.7175,22.6709,22.6825,116900.0
2009-08-20 15:00:00,38.9,38.99,38.9,38.96,159000.0,22.6884,22.7409,22.6884,22.7234,159000.0
2009-08-20 15:05:00,38.96,39.06,38.94,39.0,231300.0,22.7234,22.7817,22.7117,22.7467,231300.0
2009-08-20 15:10:00,39.0,39.08,39.0,39.06,203700.0,22.7467,22.7933,22.7467,22.7817,203700.0
2009-08-20 15:15:00,39.06,39.1,39.04,39.04,176500.0,22.7817,22.805,22.77,22.77,176500.0
2009-08-20 15:20:00,39.04,39.08,39.03,39.06,129400.0,22.77,22.7933,22.7642,22.7817,129400.0
2009-08-20 15:25:00,39.06,39.08,39.05,39.07,347900.0,22.7817,22.7933,22.7758,22.7875,347900.0
2009-08-20 15:30:00,39.07,39.15,39.06,39.08,1595400.0,22.7875,22.8342,22.7817,22.7933,1595400.0
2009-08-20 15:35:00,39.08,39.13,39.06,39.13,908900.0,22.7933,22.8225,22.7817,22.8225,908900.0
2009-08-20 15:40:00,39.13,39.2,39.11,39.14,812800.0,22.8225,22.8633,22.8108,22.8283,812800.0
2009-08-20 15:45:00,39.15,39.22,39.14,39.16,1336100.0,22.8342,22.875,22.8283,22.84,1336100.0
2009-08-20 15:50:00,39.17,39.22,39.14,39.18,1366800.0,22.8458,22.875,22.8283,22.8517,1366800.0
2009-08-20 15:55:00,39.18,39.27,39.17,39.25,3863900.0,22.8517,22.9042,22.8458,22.8925,3863900.0
2009-08-21 09:30:00,39.72,39.87,39.48,39.5,602900.0,23.1666,23.2541,23.0266,23.0383,602900.0
2009-08-21 09:35:00,39.51,39.74,39.48,39.61,501700.0,23.0441,23.1783,23.0266,23.1025,501700.0
2009-08-21 09:40:00,39.61,39.98,39.61,39.86,408900.0,23.1025,23.3183,23.1025,23.2483,408900.0
2009-08-21 09:45:00,39.87,39.94,39.83,39.84,351100.0,23.2541,23.2949,23.2308,23.2366,351100.0
2009-08-21 09:50:00,39.84,39.92,39.67,39.92,229900.0,23.2366,23.2833,23.1375,23.2833,229900.0
2009-08-21 09:55:00,39.91,39.98,39.85,39.97,359600.0,23.2774,23.3183,23.2424,23.3124,359600.0
2009-08-21 10:00:00,39.97,40.61,39.97,40.59,1937500.0,23.3124,23.6857,23.3124,23.674,1937500.0
2009-08-21 10:05:00,40.59,40.65,40.42,40.58,1423100.0,23.674,23.709,23.5749,23.6682,1423100.0
2009-08-21 10:10:00,40.58,40.64,40.48,40.62,813300.0,23.6682,23.7032,23.6099,23.6915,813300.0
2009-08-21 10:15:00,40.62,40.92,40.61,40.83,1323400.0,23.6915,23.8665,23.6857,23.814,1323400.0
2009-08-21 10:20:00,40.83,40.83,40.59,40.63,452100.0,23.814,23.814,23.674,23.6974,452100.0
2009-08-21 10:25:00,40.63,40.67,40.44,40.45,341200.0,23.6974,23.7207,23.5866,23.5924,341200.0
2009-08-21 10:30:00,40.45,40.66,40.44,40.6,419500.0,23.5924,23.7149,23.5866,23.6799,419500.0
2009-08-21 10:35:00,40.6,40.61,40.55,40.61,171500.0,23.6799,23.6857,23.6507,23.6857,171500.0
2009-08-21 10:40:00,40.61,40.65,40.5,40.53,195900.0,23.6857,23.709,23.6216,23.6391,195900.0
2009-08-21 10:45:00,40.53,40.54,40.4,40.41,345100.0,23.6391,23.6449,23.5632,23.5691,345100.0
2009-08-21 10:50:00,40.4,40.41,40.27,40.29,284300.0,23.5632,23.5691,23.4874,23.4991,284300.0
2009-08-21 10:55:00,40.3,40.44,40.3,40.38,258200.0,23.5049,23.5866,23.5049,23.5516,258200.0
2009-08-21 11:00:00,40.39,40.54,40.37,40.44,304400.0,23.5574,23.6449,23.5457,23.5866,304400.0
2009-08-21 11:05:00,40.44,40.47,40.42,40.46,72200.0,23.5866,23.6041,23.5749,23.5982,72200.0
2009-08-21 11:10:00,40.46,40.5,40.43,40.46,179300.0,23.5982,23.6216,23.5807,23.5982,179300.0
2009-08-21 11:15:00,40.46,40.48,40.43,40.44,125800.0,23.5982,23.6099,23.5807,23.5866,125800.0
2009-08-21 11:20:00,40.44,40.44,40.37,40.39,167100.0,23.5866,23.5866,23.5457,23.5574,167100.0
2009-08-21 11:25:00,40.39,40.42,40.35,40.35,145900.0,23.5574,23.5749,23.5341,23.5341,145900.0
2009-08-21 11:30:00,40.35,40.38,40.31,40.33,156000.0,23.5341,23.5516,23.5107,23.5224,156000.0
2009-08-21 11:35:00,40.33,40.35,40.26,40.31,237000.0,23.5224,23.5341,23.4816,23.5107,237000.0
2009-08-21 11:40:00,40.33,40.35,40.29,40.34,105600.0,23.5224,23.5341,23.4991,23.5282,105600.0
2009-08-21 11:45:00,40.34,40.37,40.31,40.36,126900.0,23.5282,23.5457,23.5107,23.5399,126900.0
2009-08-21 11:50:00,40.36,40.39,40.27,40.27,252500.0,23.5399,23.5574,23.4874,23.4874,252500.0
2009-08-21 11:55:00,40.28,40.29,40.23,40.24,126100.0,23.4932,23.4991,23.4641,23.4699,126100.0
2009-08-21 12:00:00,40.25,40.36,40.24,40.33,237900.0,23.4757,23.5399,23.4699,23.5224,237900.0
2009-08-21 12:05:00,40.33,40.36,40.31,40.31,102200.0,23.5224,23.5399,23.5107,23.5107,102200.0
2009-08-21 12:10:00,40.32,40.32,40.22,40.24,92000.0,23.5166,23.5166,23.4582,23.4699,92000.0
2009-08-21 12:15:00,40.24,40.26,40.13,40.15,234700.0,23.4699,23.4816,23.4058,23.4174,234700.0
2009-08-21 12:20:00,40.15,40.16,40.12,40.13,122500.0,23.4174,23.4233,23.3999,23.4058,122500.0
2009-08-21 12:25:00,40.14,40.2,40.13,40.2,243400.0,23.4116,23.4466,23.4058,23.4466,243400.0
2009-08-21 12:30:00,40.2,40.21,40.13,40.14,87000.0,23.4466,23.4524,23.4058,23.4116,87000.0
2009-08-21 12:35:00,40.14,40.14,40.02,40.02,93300.0,23.4116,23.4116,23.3416,23.3416,93300.0
2009-08-21 12:40:00,40.02,40.08,40.0,40.08,102800.0,23.3416,23.3766,23.3299,23.3766,102800.0
2009-08-21 12:45:00,40.09,40.11,40.09,40.11,75900.0,23.3824,23.3941,23.3824,23.3941,75900.0
2009-08-21 12:50:00,40.1,40.11,40.05,40.05,119100.0,23.3883,23.3941,23.3591,23.3591,119100.0
2009-08-21 12:55:00,40.05,40.11,40.04,40.1,248700.0,23.3591,23.3941,23.3533,23.3883,248700.0
2009-08-21 13:00:00,40.11,40.13,40.08,40.1,114900.0,23.3941,23.4058,23.3766,23.3883,114900.0
2009-08-21 13:05:00,40.09,40.1,40.04,40.09,96600.0,23.3824,23.3883,23.3533,23.3824,96600.0
2009-08-21 13:10:00,40.1,40.12,40.08,40.12,61400.0,23.3883,23.3999,23.3766,23.3999,61400.0
2009-08-21 13:15:00,40.12,40.26,40.11,40.22,363900.0,23.3999,23.4816,23.3941,23.4582,363900.0
2009-08-21 13:20:00,40.23,40.26,40.18,40.24,547500.0,23.4641,23.4816,23.4349,23.4699,547500.0
2009-08-21 13:25:00,40.25,40.25,40.16,40.2,143200.0,23.4757,23.4757,23.4233,23.4466,143200.0
2009-08-21 13:30:00,40.2,40.21,40.1,40.1,152000.0,23.4466,23.4524,23.3883,23.3883,152000.0
2009-08-21 13:35:00,40.1,40.15,40.07,40.1,67400.0,23.3883,23.4174,23.3708,23.3883,67400.0
2009-08-21 13:40:00,40.09,40.12,40.05,40.07,149800.0,23.3824,23.3999,23.3591,23.3708,149800.0
2009-08-21 13:45:00,40.06,40.06,40.01,40.03,80100.0,23.3649,23.3649,23.3358,23.3474,80100.0
2009-08-21 13:50:00,40.03,40.03,39.96,39.98,344100.0,23.3474,23.3474,23.3066,23.3183,344100.0
2009-08-21 13:55:00,39.98,40.0,39.95,39.97,164900.0,23.3183,23.3299,23.3008,23.3124,164900.0
2009-08-21 14:00:00,39.95,39.99,39.92,39.96,170400.0,23.3008,23.3241,23.2833,23.3066,170400.0
2009-08-21 14:05:00,39.96,40.07,39.96,40.01,361400.0,23.3066,23.3708,23.3066,23.3358,361400.0
2009-08-21 14:10:00,40.01,40.04,39.97,40.01,426300.0,23.3358,23.3533,23.3124,23.3358,426300.0
2009-08-21 14:15:00,40.02,40.05,39.98,39.99,67400.0,23.3416,23.3591,23.3183,23.3241,67400.0
2009-08-21 14:20:00,39.99,40.03,39.97,39.98,93400.0,23.3241,23.3474,23.3124,23.3183,93400.0
2009-08-21 14:25:00,39.99,40.02,39.97,40.01,110000.0,23.3241,23.3416,23.3124,23.3358,110000.0
2009-08-21 14:30:00,40.01,40.02,39.99,40.0,59600.0,23.3358,23.3416,23.3241,23.3299,59600.0
2009-08-21 14:35:00,39.99,40.01,39.97,39.99,115400.0,23.3241,23.3358,23.3124,23.3241,115400.0
2009-08-21 14:40:00,39.99,39.99,39.94,39.96,111300.0,23.3241,23.3241,23.2949,23.3066,111300.0
2009-08-21 14:45:00,39.95,39.95,39.91,39.91,150400.0,23.3008,23.3008,23.2774,23.2774,150400.0
2009-08-21 14:50:00,39.91,39.93,39.86,39.86,193100.0,23.2774,23.2891,23.2483,23.2483,193100.0
2009-08-21 14:55:00,39.87,39.88,39.83,39.85,127900.0,23.2541,23.2599,23.2308,23.2424,127900.0
2009-08-21 15:00:00,39.85,40.0,39.85,39.99,324600.0,23.2424,23.3299,23.2424,23.3241,324600.0
2009-08-21 15:05:00,40.0,40.0,39.94,39.95,217900.0,23.3299,23.3299,23.2949,23.3008,217900.0
2009-08-21 15:10:00,39.95,40.05,39.94,40.05,297800.0,23.3008,23.3591,23.2949,23.3591,297800.0
2009-08-21 15:15:00,40.05,40.16,40.04,40.05,472200.0,23.3591,23.4233,23.3533,23.3591,472200.0
2009-08-21 15:20:00,40.05,40.1,40.0,40.09,187900.0,23.3591,23.3883,23.3299,23.3824,187900.0
2009-08-21 15:25:00,40.09,40.11,40.05,40.07,160400.0,23.3824,23.3941,23.3591,23.3708,160400.0
2009-08-21 15:30:00,40.06,40.14,40.06,40.12,270100.0,23.3649,23.4116,23.3649,23.3999,270100.0
2009-08-21 15:35:00,40.12,40.12,39.99,40.03,574000.0,23.3999,23.3999,23.3241,23.3474,574000.0
2009-08-21 15:40:00,40.06,40.06,39.95,39.97,655600.0,23.3649,23.3649,23.3008,23.3124,655600.0
2009-08-21 15:45:00,39.97,40.03,39.94,40.01,1050700.0,23.3124,23.3474,23.2949,23.3358,1050700.0
2009-08-21 15:50:00,40.02,40.12,40.0,40.12,613200.0,23.3416,23.3999,23.3299,23.3999,613200.0
2009-08-21 15:55:00,40.12,40.18,40.11,40.12,1672700.0,23.3999,23.4349,23.3941,23.3999,1672700.0
2009-08-24 09:30:00,40.58,40.69,40.44,40.56,585800.0,23.6682,23.7324,23.5866,23.6565,585800.0
2009-08-24 09:35:00,40.56,40.57,40.4,40.48,528100.0,23.6565,23.6624,23.5632,23.6099,528100.0
2009-08-24 09:40:00,40.48,40.52,40.14,40.14,612700.0,23.6099,23.6332,23.4116,23.4116,612700.0
2009-08-24 09:45:00,40.15,40.26,40.1,40.17,512600.0,23.4174,23.4816,23.3883,23.4291,512600.0
2009-08-24 09:50:00,40.16,40.24,40.09,40.22,375700.0,23.4233,23.4699,23.3824,23.4582,375700.0
2009-08-24 09:55:00,40.22,40.39,40.21,40.27,455500.0,23.4582,23.5574,23.4524,23.4874,455500.0
2009-08-24 10:00:00,40.27,40.44,40.26,40.34,351400.0,23.4874,23.5866,23.4816,23.5282,351400.0
2009-08-24 10:05:00,40.34,40.46,40.32,40.39,363700.0,23.5282,23.5982,23.5166,23.5574,363700.0
2009-08-24 10:10:00,40.4,40.48,40.4,40.43,487500.0,23.5632,23.6099,23.5632,23.5807,487500.0
2009-08-24 10:15:00,40.42,40.47,40.39,40.41,170600.0,23.5749,23.6041,23.5574,23.5691,170600.0
2009-08-24 10:20:00,40.4,40.4,40.32,40.36,185400.0,23.5632,23.5632,23.5166,23.5399,185400.0
2009-08-24 10:25:00,40.36,40.45,40.26,40.38,381200.0,23.5399,23.5924,23.4816,23.5516,381200.0
2009-08-24 10:30:00,40.39,40.4,40.3,40.36,145300.0,23.5574,23.5632,23.5049,23.5399,145300.0
2009-08-24 10:35:00,40.36,40.37,40.25,40.33,138600.0,23.5399,23.5457,23.4757,23.5224,138600.0
2009-08-24 10:40:00,40.33,40.41,40.31,40.39,101600.0,23.5224,23.5691,23.5107,23.5574,101600.0
2009-08-24 10:45:00,40.39,40.45,40.34,40.45,148600.0,23.5574,23.5924,23.5282,23.5924,148600.0
2009-08-24 10:50:00,40.45,40.46,40.38,40.44,166400.0,23.5924,23.5982,23.5516,23.5866,166400.0
2009-08-24 10:55:00,40.44,40.48,40.41,40.47,113600.0,23.5866,23.6099,23.5691,23.6041,113600.0
2009-08-24 11:00:00,40.46,40.53,40.42,40.52,270000.0,23.5982,23.6391,23.5749,23.6332,270000.0
2009-08-24 11:05:00,40.52,40.57,40.51,40.54,172100.0,23.6332,23.6624,23.6274,23.6449,172100.0
2009-08-24 11:10:00,40.54,40.55,40.49,40.52,106600.0,23.6449,23.6507,23.6157,23.6332,106600.0
2009-08-24 11:15:00,40.53,40.54,40.49,40.53,105900.0,23.6391,23.6449,23.6157,23.6391,105900.0
2009-08-24 11:20:00,40.54,40.57,40.48,40.52,216300.0,23.6449,23.6624,23.6099,23.6332,216300.0
2009-08-24 11:25:00,40.53,40.54,40.46,40.5,102700.0,23.6391,23.6449,23.5982,23.6216,102700.0
2009-08-24 11:30:00,40.5,40.54,40.48,40.52,107500.0,23.6216,23.6449,23.6099,23.6332,107500.0
2009-08-24 11:35:00,40.51,40.57,40.51,40.56,140400.0,23.6274,23.6624,23.6274,23.6565,140400.0
2009-08-24 11:40:00,40.56,40.59,40.54,40.57,281000.0,23.6565,23.674,23.6449,23.6624,281000.0
2009-08-24 11:45:00,40.58,40.64,40.57,40.61,223500.0,23.6682,23.7032,23.6624,23.6857,223500.0
2009-08-24 11:50:00,40.61,40.61,40.55,40.57,206700.0,23.6857,23.6857,23.6507,23.6624,206700.0
2009-08-24 11:55:00,40.58,40.6,40.57,40.57,155100.0,23.6682,23.6799,23.6624,23.6624,155100.0
2009-08-24 12:00:00,40.57,40.59,40.53,40.58,171600.0,23.6624,23.674,23.6391,23.6682,171600.0
2009-08-24 12:05:00,40.58,40.58,40.52,40.54,92600.0,23.6682,23.6682,23.6332,23.6449,92600.0
2009-08-24 12:10:00,40.54,40.6,40.54,40.55,50000.0,23.6449,23.6799,23.6449,23.6507,50000.0
2009-08-24 12:15:00,40.55,40.56,40.5,40.51,54200.0,23.6507,23.6565,23.6216,23.6274,54200.0
2009-08-24 12:20:00,40.51,40.53,40.47,40.49,58900.0,23.6274,23.6391,23.6041,23.6157,58900.0
2009-08-24 12:25:00,40.49,40.54,40.48,40.48,70800.0,23.6157,23.6449,23.6099,23.6099,70800.0
2009-08-24 12:30:00,40.48,40.52,40.47,40.5,215000.0,23.6099,23.6332,23.6041,23.6216,215000.0
2009-08-24 12:35:00,40.5,40.53,40.48,40.5,251900.0,23.6216,23.6391,23.6099,23.6216,251900.0
2009-08-24 12:40:00,40.51,40.61,40.5,40.61,275400.0,23.6274,23.6857,23.6216,23.6857,275400.0
2009-08-24 12:45:00,40.61,40.61,40.53,40.54,144800.0,23.6857,23.6857,23.6391,23.6449,144800.0
2009-08-24 12:50:00,40.55,40.58,40.54,40.57,254800.0,23.6507,23.6682,23.6449,23.6624,254800.0
2009-08-24 12:55:00,40.57,40.6,40.41,40.41,264100.0,23.6624,23.6799,23.5691,23.5691,264100.0
2009-08-24 13:00:00,40.41,40.42,40.3,40.31,291600.0,23.5691,23.5749,23.5049,23.5107,291600.0
2009-08-24 13:05:00,40.3,40.37,40.12,40.17,319600.0,23.5049,23.5457,23.3999,23.4291,319600.0
2009-08-24 13:10:00,40.17,40.3,40.11,40.15,284300.0,23.4291,23.5049,23.3941,23.4174,284300.0
2009-08-24 13:15:00,40.13,40.19,40.05,40.15,178700.0,23.4058,23.4407,23.3591,23.4174,178700.0
2009-08-24 13:20:00,40.15,40.16,39.9,39.93,330100.0,23.4174,23.4233,23.2716,23.2891,330100.0
2009-08-24 13:25:00,39.93,40.0,39.82,39.89,391000.0,23.2891,23.3299,23.2249,23.2658,391000.0
2009-08-24 13:30:00,39.87,40.0,39.87,39.99,102700.0,23.2541,23.3299,23.2541,23.3241,102700.0
2009-08-24 13:35:00,39.99,40.27,39.99,40.27,486100.0,23.3241,23.4874,23.3241,23.4874,486100.0
2009-08-24 13:40:00,40.27,40.27,40.13,40.19,134600.0,23.4874,23.4874,23.4058,23.4407,134600.0
2009-08-24 13:45:00,40.19,40.3,40.19,40.26,122200.0,23.4407,23.5049,23.4407,23.4816,122200.0
2009-08-24 13:50:00,40.26,40.26,40.22,40.26,66100.0,23.4816,23.4816,23.4582,23.4816,66100.0
2009-08-24 13:55:00,40.26,40.26,40.21,40.25,116300.0,23.4816,23.4816,23.4524,23.4757,116300.0
2009-08-24 14:00:00,40.24,40.24,40.15,40.16,81600.0,23.4699,23.4699,23.4174,23.4233,81600.0
2009-08-24 14:05:00,40.16,40.25,40.15,40.19,72500.0,23.4233,23.4757,23.4174,23.4407,72500.0
2009-08-24 14:10:00,40.18,40.28,40.17,40.27,114500.0,23.4349,23.4932,23.4291,23.4874,114500.0
2009-08-24 14:15:00,40.28,40.43,40.28,40.3,246500.0,23.4932,23.5807,23.4932,23.5049,246500.0
2009-08-24 14:20:00,40.3,40.3,40.2,40.21,96900.0,23.5049,23.5049,23.4466,23.4524,96900.0
2009-08-24 14:25:00,40.2,40.24,40.14,40.24,97400.0,23.4466,23.4699,23.4116,23.4699,97400.0
2009-08-24 14:30:00,40.23,40.28,40.18,40.19,96100.0,23.4641,23.4932,23.4349,23.4407,96100.0
2009-08-24 14:35:00,40.18,40.26,40.17,40.25,52900.0,23.4349,23.4816,23.4291,23.4757,52900.0
2009-08-24 14:40:00,40.26,40.26,40.2,40.26,40800.0,23.4816,23.4816,23.4466,23.4816,40800.0
2009-08-24 14:45:00,40.25,40.26,40.19,40.22,62000.0,23.4757,23.4816,23.4407,23.4582,62000.0
2009-08-24 14:50:00,40.21,40.28,40.2,40.23,177200.0,23.4524,23.4932,23.4466,23.4641,177200.0
2009-08-24 14:55:00,40.22,40.25,40.17,40.22,81600.0,23.4582,23.4757,23.4291,23.4582,81600.0
2009-08-24 15:00:00,40.22,40.22,40.04,40.08,317300.0,23.4582,23.4582,23.3533,23.3766,317300.0
2009-08-24 15:05:00,40.07,40.1,39.82,39.84,393200.0,23.3708,23.3883,23.2249,23.2366,393200.0
2009-08-24 15:10:00,39.85,40.0,39.83,39.96,219600.0,23.2424,23.3299,23.2308,23.3066,219600.0
2009-08-24 15:15:00,39.95,39.98,39.85,39.86,172700.0,23.3008,23.3183,23.2424,23.2483,172700.0
2009-08-24 15:20:00,39.85,39.91,39.78,39.91,295600.0,23.2424,23.2774,23.2016,23.2774,295600.0
2009-08-24 15:25:00,39.91,40.06,39.88,39.98,245500.0,23.2774,23.3649,23.2599,23.3183,245500.0
2009-08-24 15:30:00,39.98,40.07,39.92,40.01,270100.0,23.3183,23.3708,23.2833,23.3358,270100.0
2009-08-24 15:35:00,40.01,40.02,39.86,39.88,180100.0,23.3358,23.3416,23.2483,23.2599,180100.0
2009-08-24 15:40:00,39.88,39.96,39.77,39.85,176000.0,23.2599,23.3066,23.1958,23.2424,176000.0
2009-08-24 15:45:00,39.85,39.95,39.79,39.89,424900.0,23.2424,23.3008,23.2074,23.2658,424900.0
2009-08-24 15:50:00,39.89,40.0,39.88,39.96,503700.0,23.2658,23.3299,23.2599,23.3066,503700.0
2009-08-24 15:55:00,39.96,39.97,39.84,39.88,986800.0,23.3066,23.3124,23.2366,23.2599,986800.0
2009-08-25 09:30:00,40.21,40.25,39.95,39.96,602800.0,23.4524,23.4757,23.3008,23.3066,602800.0
2009-08-25 09:35:00,39.96,40.12,39.91,40.05,654600.0,23.3066,23.3999,23.2774,23.3591,654600.0
2009-08-25 09:40:00,40.05,40.31,40.0,40.23,838200.0,23.3591,23.5107,23.3299,23.4641,838200.0
2009-08-25 09:45:00,40.23,40.33,40.13,40.21,426400.0,23.4641,23.5224,23.4058,23.4524,426400.0
2009-08-25 09:50:00,40.22,40.4,40.22,40.35,354500.0,23.4582,23.5632,23.4582,23.5341,354500.0
2009-08-25 09:55:00,40.33,40.49,40.28,40.37,524100.0,23.5224,23.6157,23.4932,23.5457,524100.0
2009-08-25 10:00:00,40.37,40.67,40.34,40.53,1054100.0,23.5457,23.7207,23.5282,23.6391,1054100.0
2009-08-25 10:05:00,40.53,40.54,40.32,40.45,319700.0,23.6391,23.6449,23.5166,23.5924,319700.0
2009-08-25 10:10:00,40.46,40.58,40.23,40.28,480700.0,23.5982,23.6682,23.4641,23.4932,480700.0
2009-08-25 10:15:00,40.29,40.39,40.02,40.09,622700.0,23.4991,23.5574,23.3416,23.3824,622700.0
2009-08-25 10:20:00,40.11,40.25,40.04,40.21,321800.0,23.3941,23.4757,23.3533,23.4524,321800.0
2009-08-25 10:25:00,40.21,40.32,40.15,40.15,359200.0,23.4524,23.5166,23.4174,23.4174,359200.0
2009-08-25 10:30:00,40.15,40.27,40.11,40.26,318000.0,23.4174,23.4874,23.3941,23.4816,318000.0
2009-08-25 10:35:00,40.27,40.36,40.25,40.25,150300.0,23.4874,23.5399,23.4757,23.4757,150300.0
2009-08-25 10:40:00,40.26,40.37,40.21,40.31,145400.0,23.4816,23.5457,23.4524,23.5107,145400.0
2009-08-25 10:45:00,40.32,40.32,40.18,40.21,171500.0,23.5166,23.5166,23.4349,23.4524,171500.0
2009-08-25 10:50:00,40.21,40.31,40.16,40.17,240400.0,23.4524,23.5107,23.4233,23.4291,240400.0
2009-08-25 10:55:00,40.17,40.24,40.15,40.23,91700.0,23.4291,23.4699,23.4174,23.4641,91700.0
2009-08-25 11:00:00,40.23,40.33,40.22,40.3,121400.0,23.4641,23.5224,23.4582,23.5049,121400.0
2009-08-25 11:05:00,40.3,40.3,40.19,40.29,96900.0,23.5049,23.5049,23.4407,23.4991,96900.0
2009-08-25 11:10:00,40.28,40.39,40.27,40.31,127100.0,23.4932,23.5574,23.4874,23.5107,127100.0
2009-08-25 11:15:00,40.32,40.39,40.29,40.33,75200.0,23.5166,23.5574,23.4991,23.5224,75200.0
2009-08-25 11:20:00,40.33,40.34,40.28,40.29,51500.0,23.5224,23.5282,23.4932,23.4991,51500.0
2009-08-25 11:25:00,40.28,40.45,40.25,40.42,249900.0,23.4932,23.5924,23.4757,23.5749,249900.0
2009-08-25 11:30:00,40.42,40.46,40.41,40.46,131400.0,23.5749,23.5982,23.5691,23.5982,131400.0
2009-08-25 11:35:00,40.45,40.47,40.39,40.46,68200.0,23.5924,23.6041,23.5574,23.5982,68200.0
2009-08-25 11:40:00,40.46,40.48,40.42,40.44,123100.0,23.5982,23.6099,23.5749,23.5866,123100.0
2009-08-25 11:45:00,40.44,40.48,40.41,40.46,267900.0,23.5866,23.6099,23.5691,23.5982,267900.0
2009-08-25 11:50:00,40.46,40.56,40.46,40.55,238400.0,23.5982,23.6565,23.5982,23.6507,238400.0
2009-08-25 11:55:00,40.57,40.61,40.53,40.53,210100.0,23.6624,23.6857,23.6391,23.6391,210100.0
2009-08-25 12:00:00,40.54,40.59,40.53,40.57,152700.0,23.6449,23.674,23.6391,23.6624,152700.0
2009-08-25 12:05:00,40.57,40.57,40.49,40.53,173500.0,23.6624,23.6624,23.6157,23.6391,173500.0
2009-08-25 12:10:00,40.53,40.53,40.5,40.51,27400.0,23.6391,23.6391,23.6216,23.6274,27400.0
2009-08-25 12:15:00,40.51,40.54,40.49,40.5,41900.0,23.6274,23.6449,23.6157,23.6216,41900.0
2009-08-25 12:20:00,40.5,40.53,40.48,40.53,127700.0,23.6216,23.6391,23.6099,23.6391,127700.0
2009-08-25 12:25:00,40.54,40.62,40.54,40.6,94500.0,23.6449,23.6915,23.6449,23.6799,94500.0
2009-08-25 12:30:00,40.6,40.65,40.56,40.58,215700.0,23.6799,23.709,23.6565,23.6682,215700.0
2009-08-25 12:35:00,40.56,40.61,40.55,40.59,52000.0,23.6565,23.6857,23.6507,23.674,52000.0
2009-08-25 12:40:00,40.6,40.6,40.56,40.56,37000.0,23.6799,23.6799,23.6565,23.6565,37000.0
2009-08-25 12:45:00,40.57,40.6,40.57,40.59,49400.0,23.6624,23.6799,23.6624,23.674,49400.0
2009-08-25 12:50:00,40.58,40.59,40.51,40.51,56700.0,23.6682,23.674,23.6274,23.6274,56700.0
2009-08-25 12:55:00,40.53,40.53,40.44,40.46,126400.0,23.6391,23.6391,23.5866,23.5982,126400.0
2009-08-25 13:00:00,40.46,40.53,40.45,40.47,104200.0,23.5982,23.6391,23.5924,23.6041,104200.0
2009-08-25 13:05:00,40.48,40.51,40.41,40.45,108500.0,23.6099,23.6274,23.5691,23.5924,108500.0
2009-08-25 13:10:00,40.46,40.53,40.45,40.53,75600.0,23.5982,23.6391,23.5924,23.6391,75600.0
2009-08-25 13:15:00,40.52,40.54,40.41,40.48,123600.0,23.6332,23.6449,23.5691,23.6099,123600.0
2009-08-25 13:20:00,40.47,40.48,40.28,40.42,318700.0,23.6041,23.6099,23.4932,23.5749,318700.0
2009-08-25 13:25:00,40.41,40.46,40.3,40.34,56200.0,23.5691,23.5982,23.5049,23.5282,56200.0
2009-08-25 13:30:00,40.32,40.36,40.27,40.32,237800.0,23.5166,23.5399,23.4874,23.5166,237800.0
2009-08-25 13:35:00,40.32,40.43,40.25,40.4,223700.0,23.5166,23.5807,23.4757,23.5632,223700.0
2009-08-25 13:40:00,40.4,40.41,40.34,40.37,50800.0,23.5632,23.5691,23.5282,23.5457,50800.0
2009-08-25 13:45:00,40.37,40.41,40.32,40.39,50600.0,23.5457,23.5691,23.5166,23.5574,50600.0
2009-08-25 13:50:00,40.38,40.42,40.34,40.34,51400.0,23.5516,23.5749,23.5282,23.5282,51400.0
2009-08-25 13:55:00,40.34,40.35,40.26,40.31,154700.0,23.5282,23.5341,23.4816,23.5107,154700.0
2009-08-25 14:00:00,40.31,40.41,40.27,40.39,173500.0,23.5107,23.5691,23.4874,23.5574,173500.0
2009-08-25 14:05:00,40.4,40.47,40.4,40.41,130800.0,23.5632,23.6041,23.5632,23.5691,130800.0
2009-08-25 14:10:00,40.42,40.43,40.38,40.4,62700.0,23.5749,23.5807,23.5516,23.5632,62700.0
2009-08-25 14:15:00,40.39,40.54,40.39,40.49,256000.0,23.5574,23.6449,23.5574,23.6157,256000.0
2009-08-25 14:20:00,40.49,40.53,40.45,40.46,158800.0,23.6157,23.6391,23.5924,23.5982,158800.0
2009-08-25 14:25:00,40.46,40.52,40.43,40.46,112900.0,23.5982,23.6332,23.5807,23.5982,112900.0
2009-08-25 14:30:00,40.47,40.47,40.42,40.45,118600.0,23.6041,23.6041,23.5749,23.5924,118600.0
2009-08-25 14:35:00,40.44,40.44,40.25,40.3,286000.0,23.5866,23.5866,23.4757,23.5049,286000.0
2009-08-25 14:40:00,40.3,40.38,40.25,40.33,238800.0,23.5049,23.5516,23.4757,23.5224,238800.0
2009-08-25 14:45:00,40.33,40.39,40.31,40.37,60300.0,23.5224,23.5574,23.5107,23.5457,60300.0
2009-08-25 14:50:00,40.38,40.48,40.37,40.46,163500.0,23.5516,23.6099,23.5457,23.5982,163500.0
2009-08-25 14:55:00,40.45,40.46,40.35,40.45,142000.0,23.5924,23.5982,23.5341,23.5924,142000.0
2009-08-25 15:00:00,40.45,40.52,40.43,40.47,253700.0,23.5924,23.6332,23.5807,23.6041,253700.0
2009-08-25 15:05:00,40.47,40.49,40.4,40.42,70000.0,23.6041,23.6157,23.5632,23.5749,70000.0
2009-08-25 15:10:00,40.41,40.49,40.41,40.43,94200.0,23.5691,23.6157,23.5691,23.5807,94200.0
2009-08-25 15:15:00,40.43,40.43,40.38,40.4,87000.0,23.5807,23.5807,23.5516,23.5632,87000.0
2009-08-25 15:20:00,40.39,40.48,40.35,40.43,138500.0,23.5574,23.6099,23.5341,23.5807,138500.0
2009-08-25 15:25:00,40.43,40.44,40.33,40.34,105100.0,23.5807,23.5866,23.5224,23.5282,105100.0
2009-08-25 15:30:00,40.34,40.34,40.22,40.26,311100.0,23.5282,23.5282,23.4582,23.4816,311100.0
2009-08-25 15:35:00,40.27,40.34,40.26,40.33,179100.0,23.4874,23.5282,23.4816,23.5224,179100.0
2009-08-25 15:40:00,40.33,40.37,40.25,40.28,269200.0,23.5224,23.5457,23.4757,23.4932,269200.0
2009-08-25 15:45:00,40.28,40.3,40.15,40.21,662500.0,23.4932,23.5049,23.4174,23.4524,662500.0
2009-08-25 15:50:00,40.21,40.31,40.19,40.3,575000.0,23.4524,23.5107,23.4407,23.5049,575000.0
2009-08-25 15:55:00,40.29,40.33,40.27,40.29,1087400.0,23.4991,23.5224,23.4874,23.4991,1087400.0
2009-08-25 16:00:00,40.32,40.32,40.21,40.24,47400.0,23.5166,23.5166,23.4524,23.4699,47400.0
2009-08-25 16:05:00,40.24,40.24,40.24,40.24,0.0,23.4699,23.4699,23.4699,23.4699,0.0
2009-08-25 16:10:00,40.24,40.24,40.24,40.24,0.0,23.4699,23.4699,23.4699,23.4699,0.0
2009-08-26 09:30:00,40.23,40.23,39.98,40.18,260600.0,23.4641,23.4641,23.3183,23.4349,260600.0
2009-08-26 09:35:00,40.18,40.27,40.0,40.16,241500.0,23.4349,23.4874,23.3299,23.4233,241500.0
2009-08-26 09:40:00,40.17,40.27,40.1,40.12,309500.0,23.4291,23.4874,23.3883,23.3999,309500.0
2009-08-26 09:45:00,40.12,40.13,39.96,39.98,244900.0,23.3999,23.4058,23.3066,23.3183,244900.0
2009-08-26 09:50:00,39.97,40.02,39.86,40.02,319100.0,23.3124,23.3416,23.2483,23.3416,319100.0
2009-08-26 09:55:00,40.02,40.16,39.94,40.15,197400.0,23.3416,23.4233,23.2949,23.4174,197400.0
2009-08-26 10:00:00,40.15,40.29,40.1,40.18,600600.0,23.4174,23.4991,23.3883,23.4349,600600.0
2009-08-26 10:05:00,40.18,40.35,40.15,40.23,509300.0,23.4349,23.5341,23.4174,23.4641,509300.0
2009-08-26 10:10:00,40.22,40.29,40.08,40.22,328000.0,23.4582,23.4991,23.3766,23.4582,328000.0
2009-08-26 10:15:00,40.22,40.38,40.16,40.35,758000.0,23.4582,23.5516,23.4233,23.5341,758000.0
2009-08-26 10:20:00,40.36,40.48,40.34,40.44,539900.0,23.5399,23.6099,23.5282,23.5866,539900.0
2009-08-26 10:25:00,40.45,40.45,40.31,40.35,241600.0,23.5924,23.5924,23.5107,23.5341,241600.0
2009-08-26 10:30:00,40.35,40.44,40.3,40.36,213500.0,23.5341,23.5866,23.5049,23.5399,213500.0
2009-08-26 10:35:00,40.36,40.5,40.33,40.42,560000.0,23.5399,23.6216,23.5224,23.5749,560000.0
2009-08-26 10:40:00,40.42,40.46,40.27,40.29,166900.0,23.5749,23.5982,23.4874,23.4991,166900.0
2009-08-26 10:45:00,40.29,40.35,40.21,40.34,346800.0,23.4991,23.5341,23.4524,23.5282,346800.0
2009-08-26 10:50:00,40.33,40.41,40.31,40.41,129400.0,23.5224,23.5691,23.5107,23.5691,129400.0
2009-08-26 10:55:00,40.4,40.42,40.33,40.42,178800.0,23.5632,23.5749,23.5224,23.5749,178800.0
2009-08-26 11:00:00,40.42,40.44,40.33,40.35,155200.0,23.5749,23.5866,23.5224,23.5341,155200.0
2009-08-26 11:05:00,40.35,40.35,40.22,40.25,123700.0,23.5341,23.5341,23.4582,23.4757,123700.0
2009-08-26 11:10:00,40.24,40.24,40.11,40.11,123200.0,23.4699,23.4699,23.3941,23.3941,123200.0
2009-08-26 11:15:00,40.12,40.15,40.07,40.11,123100.0,23.3999,23.4174,23.3708,23.3941,123100.0
2009-08-26 11:20:00,40.1,40.1,40.0,40.06,144300.0,23.3883,23.3883,23.3299,23.3649,144300.0
2009-08-26 11:25:00,40.06,40.1,40.02,40.06,141200.0,23.3649,23.3883,23.3416,23.3649,141200.0
2009-08-26 11:30:00,40.05,40.07,40.0,40.06,200900.0,23.3591,23.3708,23.3299,23.3649,200900.0
2009-08-26 11:35:00,40.06,40.07,39.92,39.98,178400.0,23.3649,23.3708,23.2833,23.3183,178400.0
2009-08-26 11:40:00,39.98,40.09,39.98,40.05,71200.0,23.3183,23.3824,23.3183,23.3591,71200.0
2009-08-26 11:45:00,40.06,40.09,40.01,40.06,63000.0,23.3649,23.3824,23.3358,23.3649,63000.0
2009-08-26 11:50:00,40.06,40.13,40.06,40.09,107800.0,23.3649,23.4058,23.3649,23.3824,107800.0
2009-08-26 11:55:00,40.1,40.11,40.06,40.11,51800.0,23.3883,23.3941,23.3649,23.3941,51800.0
2009-08-26 12:00:00,40.11,40.14,40.06,40.14,54100.0,23.3941,23.4116,23.3649,23.4116,54100.0
2009-08-26 12:05:00,40.14,40.2,40.05,40.14,198500.0,23.4116,23.4466,23.3591,23.4116,198500.0
2009-08-26 12:10:00,40.13,40.23,40.12,40.23,36300.0,23.4058,23.4641,23.3999,23.4641,36300.0
2009-08-26 12:15:00,40.24,40.31,40.19,40.31,57900.0,23.4699,23.5107,23.4407,23.5107,57900.0
2009-08-26 12:20:00,40.3,40.37,40.23,40.23,71400.0,23.5049,23.5457,23.4641,23.4641,71400.0
2009-08-26 12:25:00,40.24,40.28,40.21,40.28,43100.0,23.4699,23.4932,23.4524,23.4932,43100.0
2009-08-26 12:30:00,40.28,40.28,40.13,40.25,69300.0,23.4932,23.4932,23.4058,23.4757,69300.0
2009-08-26 12:35:00,40.26,40.28,40.15,40.2,63700.0,23.4816,23.4932,23.4174,23.4466,63700.0
2009-08-26 12:40:00,40.2,40.21,40.13,40.19,41700.0,23.4466,23.4524,23.4058,23.4407,41700.0
2009-08-26 12:45:00,40.19,40.22,40.14,40.21,44400.0,23.4407,23.4582,23.4116,23.4524,44400.0
2009-08-26 12:50:00,40.21,40.25,40.19,40.23,31000.0,23.4524,23.4757,23.4407,23.4641,31000.0
2009-08-26 12:55:00,40.23,40.27,40.21,40.22,85000.0,23.4641,23.4874,23.4524,23.4582,85000.0
2009-08-26 13:00:00,40.22,40.23,40.11,40.11,170900.0,23.4582,23.4641,23.3941,23.3941,170900.0
2009-08-26 13:05:00,40.11,40.14,40.05,40.12,157100.0,23.3941,23.4116,23.3591,23.3999,157100.0
2009-08-26 13:10:00,40.11,40.17,40.11,40.14,72400.0,23.3941,23.4291,23.3941,23.4116,72400.0
2009-08-26 13:15:00,40.14,40.16,40.01,40.06,135400.0,23.4116,23.4233,23.3358,23.3649,135400.0
2009-08-26 13:20:00,40.05,40.16,40.05,40.11,167100.0,23.3591,23.4233,23.3591,23.3941,167100.0
2009-08-26 13:25:00,40.11,40.22,40.1,40.22,41500.0,23.3941,23.4582,23.3883,23.4582,41500.0
2009-08-26 13:30:00,40.21,40.22,40.15,40.2,43400.0,23.4524,23.4582,23.4174,23.4466,43400.0
2009-08-26 13:35:00,40.21,40.28,40.18,40.27,110700.0,23.4524,23.4932,23.4349,23.4874,110700.0
2009-08-26 13:40:00,40.28,40.28,40.21,40.23,28100.0,23.4932,23.4932,23.4524,23.4641,28100.0
2009-08-26 13:45:00,40.24,40.28,40.17,40.27,91100.0,23.4699,23.4932,23.4291,23.4874,91100.0
2009-08-26 13:50:00,40.26,40.26,40.19,40.21,16500.0,23.4816,23.4816,23.4407,23.4524,16500.0
2009-08-26 13:55:00,40.21,40.35,40.2,40.33,129400.0,23.4524,23.5341,23.4466,23.5224,129400.0
2009-08-26 14:00:00,40.35,40.38,40.29,40.29,93300.0,23.5341,23.5516,23.4991,23.4991,93300.0
2009-08-26 14:05:00,40.29,40.33,40.29,40.29,31800.0,23.4991,23.5224,23.4991,23.4991,31800.0
2009-08-26 14:10:00,40.29,40.32,40.25,40.32,56100.0,23.4991,23.5166,23.4757,23.5166,56100.0
2009-08-26 14:15:00,40.32,40.32,40.28,40.31,23400.0,23.5166,23.5166,23.4932,23.5107,23400.0
2009-08-26 14:20:00,40.31,40.33,40.19,40.24,132100.0,23.5107,23.5224,23.4407,23.4699,132100.0
2009-08-26 14:25:00,40.25,40.32,40.23,40.25,66600.0,23.4757,23.5166,23.4641,23.4757,66600.0
2009-08-26 14:30:00,40.26,40.33,40.22,40.26,117800.0,23.4816,23.5224,23.4582,23.4816,117800.0
2009-08-26 14:35:00,40.24,40.29,40.22,40.26,47500.0,23.4699,23.4991,23.4582,23.4816,47500.0
2009-08-26 14:40:00,40.26,40.31,40.23,40.28,81800.0,23.4816,23.5107,23.4641,23.4932,81800.0
2009-08-26 14:45:00,40.28,40.41,40.27,40.36,116000.0,23.4932,23.5691,23.4874,23.5399,116000.0
2009-08-26 14:50:00,40.36,40.37,40.22,40.32,176900.0,23.5399,23.5457,23.4582,23.5166,176900.0
2009-08-26 14:55:00,40.3,40.3,40.2,40.22,152300.0,23.5049,23.5049,23.4466,23.4582,152300.0
2009-08-26 15:00:00,40.22,40.31,40.2,40.26,130000.0,23.4582,23.5107,23.4466,23.4816,130000.0
2009-08-26 15:05:00,40.26,40.29,40.22,40.25,100000.0,23.4816,23.4991,23.4582,23.4757,100000.0
2009-08-26 15:10:00,40.26,40.31,40.22,40.26,96200.0,23.4816,23.5107,23.4582,23.4816,96200.0
2009-08-26 15:15:00,40.26,40.31,40.24,40.27,99300.0,23.4816,23.5107,23.4699,23.4874,99300.0
2009-08-26 15:20:00,40.27,40.31,40.26,40.29,64500.0,23.4874,23.5107,23.4816,23.4991,64500.0
2009-08-26 15:25:00,40.28,40.41,40.28,40.34,175300.0,23.4932,23.5691,23.4932,23.5282,175300.0
2009-08-26 15:30:00,40.35,40.4,40.27,40.31,392500.0,23.5341,23.5632,23.4874,23.5107,392500.0
2009-08-26 15:35:00,40.31,40.39,40.28,40.37,273000.0,23.5107,23.5574,23.4932,23.5457,273000.0
2009-08-26 15:40:00,40.37,40.39,40.31,40.37,85000.0,23.5457,23.5574,23.5107,23.5457,85000.0
2009-08-26 15:45:00,40.39,40.43,40.3,40.41,452000.0,23.5574,23.5807,23.5049,23.5691,452000.0
2009-08-26 15:50:00,40.41,40.48,40.38,40.47,409700.0,23.5691,23.6099,23.5516,23.6041,409700.0
2009-08-26 15:55:00,40.46,40.5,40.44,40.47,385300.0,23.5982,23.6216,23.5866,23.6041,385300.0
2009-08-27 09:30:00,40.5,40.5,40.05,40.08,271900.0,23.6216,23.6216,23.3591,23.3766,271900.0
2009-08-27 09:35:00,40.07,40.19,40.05,40.1,553900.0,23.3708,23.4407,23.3591,23.3883,553900.0
2009-08-27 09:40:00,40.08,40.19,39.95,40.1,454900.0,23.3766,23.4407,23.3008,23.3883,454900.0
2009-08-27 09:45:00,40.09,40.12,40.0,40.02,203700.0,23.3824,23.3999,23.3299,23.3416,203700.0
2009-08-27 09:50:00,40.02,40.03,39.92,39.94,293100.0,23.3416,23.3474,23.2833,23.2949,293100.0
2009-08-27 09:55:00,39.95,39.98,39.86,39.9,378600.0,23.3008,23.3183,23.2483,23.2716,378600.0
2009-08-27 10:00:00,39.89,39.89,39.68,39.74,592900.0,23.2658,23.2658,23.1433,23.1783,592900.0
2009-08-27 10:05:00,39.74,39.78,39.64,39.64,474600.0,23.1783,23.2016,23.12,23.12,474600.0
2009-08-27 10:10:00,39.64,39.81,39.64,39.74,423300.0,23.12,23.2191,23.12,23.1783,423300.0
2009-08-27 10:15:00,39.75,39.82,39.68,39.82,208000.0,23.1841,23.2249,23.1433,23.2249,208000.0
2009-08-27 10:20:00,39.83,39.84,39.76,39.8,182900.0,23.2308,23.2366,23.19,23.2133,182900.0
2009-08-27 10:25:00,39.8,39.87,39.8,39.84,84200.0,23.2133,23.2541,23.2133,23.2366,84200.0
2009-08-27 10:30:00,39.84,39.9,39.83,39.87,134100.0,23.2366,23.2716,23.2308,23.2541,134100.0
2009-08-27 10:35:00,39.87,39.88,39.79,39.79,81100.0,23.2541,23.2599,23.2074,23.2074,81100.0
2009-08-27 10:40:00,39.8,39.89,39.78,39.88,148500.0,23.2133,23.2658,23.2016,23.2599,148500.0
2009-08-27 10:45:00,39.89,39.89,39.8,39.8,114900.0,23.2658,23.2658,23.2133,23.2133,114900.0
2009-08-27 10:50:00,39.8,39.81,39.75,39.78,92100.0,23.2133,23.2191,23.1841,23.2016,92100.0
2009-08-27 10:55:00,39.78,39.82,39.74,39.78,98600.0,23.2016,23.2249,23.1783,23.2016,98600.0
2009-08-27 11:00:00,39.77,39.89,39.73,39.89,173100.0,23.1958,23.2658,23.1725,23.2658,173100.0
2009-08-27 11:05:00,39.89,39.9,39.81,39.88,95100.0,23.2658,23.2716,23.2191,23.2599,95100.0
2009-08-27 11:10:00,39.88,39.9,39.83,39.89,61000.0,23.2599,23.2716,23.2308,23.2658,61000.0
2009-08-27 11:15:00,39.89,39.9,39.87,39.9,155300.0,23.2658,23.2716,23.2541,23.2716,155300.0
2009-08-27 11:20:00,39.89,39.91,39.85,39.9,127000.0,23.2658,23.2774,23.2424,23.2716,127000.0
2009-08-27 11:25:00,39.9,40.03,39.88,40.01,167300.0,23.2716,23.3474,23.2599,23.3358,167300.0
2009-08-27 11:30:00,40.01,40.01,39.92,39.95,111400.0,23.3358,23.3358,23.2833,23.3008,111400.0
2009-08-27 11:35:00,39.96,39.97,39.88,39.88,87700.0,23.3066,23.3124,23.2599,23.2599,87700.0
2009-08-27 11:40:00,39.88,39.91,39.82,39.82,199800.0,23.2599,23.2774,23.2249,23.2249,199800.0
2009-08-27 11:45:00,39.83,39.96,39.82,39.91,141200.0,23.2308,23.3066,23.2249,23.2774,141200.0
2009-08-27 11:50:00,39.91,39.91,39.86,39.87,82800.0,23.2774,23.2774,23.2483,23.2541,82800.0
2009-08-27 11:55:00,39.87,39.97,39.84,39.92,212600.0,23.2541,23.3124,23.2366,23.2833,212600.0
2009-08-27 12:00:00,39.92,39.94,39.79,39.8,238000.0,23.2833,23.2949,23.2074,23.2133,238000.0
2009-08-27 12:05:00,39.79,39.87,39.79,39.81,75700.0,23.2074,23.2541,23.2074,23.2191,75700.0
2009-08-27 12:10:00,39.81,39.92,39.81,39.87,106300.0,23.2191,23.2833,23.2191,23.2541,106300.0
2009-08-27 12:15:00,39.86,39.89,39.82,39.86,157100.0,23.2483,23.2658,23.2249,23.2483,157100.0
2009-08-27 12:20:00,39.87,39.92,39.86,39.91,60700.0,23.2541,23.2833,23.2483,23.2774,60700.0
2009-08-27 12:25:00,39.91,40.06,39.9,40.04,231100.0,23.2774,23.3649,23.2716,23.3533,231100.0
2009-08-27 12:30:00,40.04,40.15,39.97,40.15,852800.0,23.3533,23.4174,23.3124,23.4174,852800.0
2009-08-27 12:35:00,40.12,40.14,40.03,40.07,60300.0,23.3999,23.4116,23.3474,23.3708,60300.0
2009-08-27 12:40:00,40.08,40.1,39.97,40.03,140000.0,23.3766,23.3883,23.3124,23.3474,140000.0
2009-08-27 12:45:00,40.04,40.07,39.99,40.01,40600.0,23.3533,23.3708,23.3241,23.3358,40600.0
2009-08-27 12:50:00,40.02,40.11,39.99,40.05,44300.0,23.3416,23.3941,23.3241,23.3591,44300.0
2009-08-27 12:55:00,40.05,40.14,40.01,40.13,64700.0,23.3591,23.4116,23.3358,23.4058,64700.0
2009-08-27 13:00:00,40.14,40.16,40.09,40.12,79200.0,23.4116,23.4233,23.3824,23.3999,79200.0
2009-08-27 13:05:00,40.13,40.2,40.12,40.13,120200.0,23.4058,23.4466,23.3999,23.4058,120200.0
2009-08-27 13:10:00,40.12,40.12,40.01,40.03,166200.0,23.3999,23.3999,23.3358,23.3474,166200.0
2009-08-27 13:15:00,40.04,40.13,40.04,40.12,41900.0,23.3533,23.4058,23.3533,23.3999,41900.0
2009-08-27 13:20:00,40.12,40.17,40.1,40.15,47900.0,23.3999,23.4291,23.3883,23.4174,47900.0
2009-08-27 13:25:00,40.17,40.19,40.14,40.17,34000.0,23.4291,23.4407,23.4116,23.4291,34000.0
2009-08-27 13:30:00,40.17,40.29,40.16,40.27,135800.0,23.4291,23.4991,23.4233,23.4874,135800.0
2009-08-27 13:35:00,40.28,40.34,40.24,40.3,98100.0,23.4932,23.5282,23.4699,23.5049,98100.0
2009-08-27 13:40:00,40.3,40.31,40.22,40.31,66100.0,23.5049,23.5107,23.4582,23.5107,66100.0
2009-08-27 13:45:00,40.31,40.36,40.26,40.32,194100.0,23.5107,23.5399,23.4816,23.5166,194100.0
2009-08-27 13:50:00,40.32,40.4,40.27,40.4,137500.0,23.5166,23.5632,23.4874,23.5632,137500.0
2009-08-27 13:55:00,40.4,40.43,40.33,40.39,87400.0,23.5632,23.5807,23.5224,23.5574,87400.0
2009-08-27 14:00:00,40.39,40.48,40.39,40.48,196400.0,23.5574,23.6099,23.5574,23.6099,196400.0
2009-08-27 14:05:00,40.48,40.48,40.4,40.44,314600.0,23.6099,23.6099,23.5632,23.5866,314600.0
2009-08-27 14:10:00,40.43,40.48,40.4,40.45,133000.0,23.5807,23.6099,23.5632,23.5924,133000.0
2009-08-27 14:15:00,40.45,40.48,40.4,40.45,75200.0,23.5924,23.6099,23.5632,23.5924,75200.0
2009-08-27 14:20:00,40.45,40.53,40.45,40.46,216800.0,23.5924,23.6391,23.5924,23.5982,216800.0
2009-08-27 14:25:00,40.47,40.55,40.45,40.49,140700.0,23.6041,23.6507,23.5924,23.6157,140700.0
2009-08-27 14:30:00,40.49,40.64,40.49,40.62,236700.0,23.6157,23.7032,23.6157,23.6915,236700.0
2009-08-27 14:35:00,40.62,40.7,40.62,40.7,215800.0,23.6915,23.7382,23.6915,23.7382,215800.0
2009-08-27 14:40:00,40.7,40.83,40.69,40.82,358600.0,23.7382,23.814,23.7324,23.8082,358600.0
2009-08-27 14:45:00,40.82,40.84,40.63,40.66,297300.0,23.8082,23.8199,23.6974,23.7149,297300.0
2009-08-27 14:50:00,40.65,40.7,40.64,40.66,100000.0,23.709,23.7382,23.7032,23.7149,100000.0
2009-08-27 14:55:00,40.65,40.69,40.6,40.69,145400.0,23.709,23.7324,23.6799,23.7324,145400.0
2009-08-27 15:00:00,40.69,40.75,40.69,40.7,231000.0,23.7324,23.7674,23.7324,23.7382,231000.0
2009-08-27 15:05:00,40.7,40.72,40.64,40.67,465800.0,23.7382,23.7499,23.7032,23.7207,465800.0
2009-08-27 15:10:00,40.67,40.75,40.67,40.75,98800.0,23.7207,23.7674,23.7207,23.7674,98800.0
2009-08-27 15:15:00,40.75,40.83,40.71,40.81,476300.0,23.7674,23.814,23.744,23.8024,476300.0
2009-08-27 15:20:00,40.81,40.86,40.7,40.74,707300.0,23.8024,23.8315,23.7382,23.7615,707300.0
2009-08-27 15:25:00,40.73,40.76,40.64,40.71,457400.0,23.7557,23.7732,23.7032,23.744,457400.0
2009-08-27 15:30:00,40.71,40.75,40.69,40.75,327300.0,23.744,23.7674,23.7324,23.7674,327300.0
2009-08-27 15:35:00,40.74,40.86,40.72,40.86,467300.0,23.7615,23.8315,23.7499,23.8315,467300.0
2009-08-27 15:40:00,40.87,40.89,40.75,40.89,563900.0,23.8374,23.849,23.7674,23.849,563900.0
2009-08-27 15:45:00,40.88,40.9,40.82,40.89,608900.0,23.8432,23.8549,23.8082,23.849,608900.0
2009-08-27 15:50:00,40.89,40.9,40.83,40.85,561300.0,23.849,23.8549,23.814,23.8257,561300.0
2009-08-27 15:55:00,40.85,40.88,40.8,40.85,1127300.0,23.8257,23.8432,23.7965,23.8257,1127300.0
2009-08-28 09:30:00,41.23,41.3,40.99,41.05,323300.0,24.0473,24.0882,23.9073,23.9423,323300.0
2009-08-28 09:35:00,41.04,41.3,41.04,41.14,460700.0,23.9365,24.0882,23.9365,23.9948,460700.0
2009-08-28 09:40:00,41.14,41.15,40.73,40.76,497200.0,23.9948,24.0007,23.7557,23.7732,497200.0
2009-08-28 09:45:00,40.75,40.83,40.69,40.78,452300.0,23.7674,23.814,23.7324,23.7849,452300.0
2009-08-28 09:50:00,40.78,40.99,40.64,40.95,499400.0,23.7849,23.9073,23.7032,23.884,499400.0
2009-08-28 09:55:00,40.97,41.0,40.74,40.76,456200.0,23.8957,23.9132,23.7615,23.7732,456200.0
2009-08-28 10:00:00,40.76,40.88,40.65,40.78,337900.0,23.7732,23.8432,23.709,23.7849,337900.0
2009-08-28 10:05:00,40.77,40.83,40.64,40.74,393400.0,23.779,23.814,23.7032,23.7615,393400.0
2009-08-28 10:10:00,40.76,40.94,40.73,40.8,347400.0,23.7732,23.8782,23.7557,23.7965,347400.0
2009-08-28 10:15:00,40.8,40.93,40.78,40.92,133800.0,23.7965,23.8724,23.7849,23.8665,133800.0
2009-08-28 10:20:00,40.92,40.92,40.7,40.72,207100.0,23.8665,23.8665,23.7382,23.7499,207100.0
2009-08-28 10:25:00,40.73,40.82,40.61,40.68,196300.0,23.7557,23.8082,23.6857,23.7265,196300.0
2009-08-28 10:30:00,40.68,40.72,40.58,40.7,225300.0,23.7265,23.7499,23.6682,23.7382,225300.0
2009-08-28 10:35:00,40.69,40.79,40.65,40.79,92900.0,23.7324,23.7907,23.709,23.7907,92900.0
2009-08-28 10:40:00,40.79,40.8,40.65,40.67,206400.0,23.7907,23.7965,23.709,23.7207,206400.0
2009-08-28 10:45:00,40.66,40.8,40.61,40.79,133400.0,23.7149,23.7965,23.6857,23.7907,133400.0
2009-08-28 10:50:00,40.79,40.81,40.68,40.7,145900.0,23.7907,23.8024,23.7265,23.7382,145900.0
2009-08-28 10:55:00,40.71,40.8,40.66,40.72,191000.0,23.744,23.7965,23.7149,23.7499,191000.0
2009-08-28 11:00:00,40.7,40.76,40.62,40.68,120800.0,23.7382,23.7732,23.6915,23.7265,120800.0
2009-08-28 11:05:00,40.69,40.77,40.66,40.77,480400.0,23.7324,23.779,23.7149,23.779,480400.0
2009-08-28 11:10:00,40.76,40.76,40.64,40.72,140700.0,23.7732,23.7732,23.7032,23.7499,140700.0
2009-08-28 11:15:00,40.73,40.77,40.68,40.74,116900.0,23.7557,23.779,23.7265,23.7615,116900.0
2009-08-28 11:20:00,40.72,40.8,40.71,40.77,106500.0,23.7499,23.7965,23.744,23.779,106500.0
2009-08-28 11:25:00,40.77,40.8,40.69,40.76,150300.0,23.779,23.7965,23.7324,23.7732,150300.0
2009-08-28 11:30:00,40.76,40.78,40.72,40.73,79100.0,23.7732,23.7849,23.7499,23.7557,79100.0
2009-08-28 11:35:00,40.74,40.86,40.72,40.79,164900.0,23.7615,23.8315,23.7499,23.7907,164900.0
2009-08-28 11:40:00,40.77,40.81,40.66,40.66,119300.0,23.779,23.8024,23.7149,23.7149,119300.0
2009-08-28 11:45:00,40.67,40.78,40.66,40.71,85900.0,23.7207,23.7849,23.7149,23.744,85900.0
2009-08-28 11:50:00,40.72,40.74,40.66,40.66,95600.0,23.7499,23.7615,23.7149,23.7149,95600.0
2009-08-28 11:55:00,40.65,40.71,40.62,40.69,82200.0,23.709,23.744,23.6915,23.7324,82200.0
2009-08-28 12:00:00,40.69,40.79,40.68,40.71,86400.0,23.7324,23.7907,23.7265,23.744,86400.0
2009-08-28 12:05:00,40.7,40.76,40.63,40.63,75600.0,23.7382,23.7732,23.6974,23.6974,75600.0
2009-08-28 12:10:00,40.63,40.64,40.48,40.5,218100.0,23.6974,23.7032,23.6099,23.6216,218100.0
2009-08-28 12:15:00,40.49,40.52,40.42,40.47,245600.0,23.6157,23.6332,23.5749,23.6041,245600.0
2009-08-28 12:20:00,40.47,40.66,40.43,40.48,229300.0,23.6041,23.7149,23.5807,23.6099,229300.0
2009-08-28 12:25:00,40.48,40.64,40.46,40.52,173900.0,23.6099,23.7032,23.5982,23.6332,173900.0
2009-08-28 12:30:00,40.52,40.61,40.52,40.57,73000.0,23.6332,23.6857,23.6332,23.6624,73000.0
2009-08-28 12:35:00,40.57,40.66,40.52,40.63,183700.0,23.6624,23.7149,23.6332,23.6974,183700.0
2009-08-28 12:40:00,40.63,40.64,40.58,40.64,56500.0,23.6974,23.7032,23.6682,23.7032,56500.0
2009-08-28 12:45:00,40.65,40.65,40.58,40.64,85100.0,23.709,23.709,23.6682,23.7032,85100.0
2009-08-28 12:50:00,40.64,40.67,40.56,40.64,157200.0,23.7032,23.7207,23.6565,23.7032,157200.0
2009-08-28 12:55:00,40.65,40.67,40.61,40.65,104000.0,23.709,23.7207,23.6857,23.709,104000.0
2009-08-28 13:00:00,40.67,40.8,40.67,40.77,185700.0,23.7207,23.7965,23.7207,23.779,185700.0
2009-08-28 13:05:00,40.76,40.85,40.76,40.84,134400.0,23.7732,23.8257,23.7732,23.8199,134400.0
2009-08-28 13:10:00,40.84,40.96,40.84,40.87,137100.0,23.8199,23.8898,23.8199,23.8374,137100.0
2009-08-28 13:15:00,40.87,40.92,40.81,40.84,46900.0,23.8374,23.8665,23.8024,23.8199,46900.0
2009-08-28 13:20:00,40.84,40.96,40.84,40.88,86600.0,23.8199,23.8898,23.8199,23.8432,86600.0
2009-08-28 13:25:00,40.88,40.9,40.83,40.84,33800.0,23.8432,23.8549,23.814,23.8199,33800.0
2009-08-28 13:30:00,40.85,40.92,40.85,40.9,55000.0,23.8257,23.8665,23.8257,23.8549,55000.0
2009-08-28 13:35:00,40.91,40.96,40.9,40.9,71800.0,23.8607,23.8898,23.8549,23.8549,71800.0
2009-08-28 13:40:00,40.89,40.94,40.88,40.9,52800.0,23.849,23.8782,23.8432,23.8549,52800.0
2009-08-28 13:45:00,40.9,40.91,40.8,40.88,96600.0,23.8549,23.8607,23.7965,23.8432,96600.0
2009-08-28 13:50:00,40.88,40.93,40.84,40.9,75200.0,23.8432,23.8724,23.8199,23.8549,75200.0
2009-08-28 13:55:00,40.91,40.92,40.83,40.92,146400.0,23.8607,23.8665,23.814,23.8665,146400.0
2009-08-28 14:00:00,40.91,40.91,40.81,40.82,104100.0,23.8607,23.8607,23.8024,23.8082,104100.0
2009-08-28 14:05:00,40.82,40.92,40.8,40.88,112000.0,23.8082,23.8665,23.7965,23.8432,112000.0
2009-08-28 14:10:00,40.89,40.93,40.86,40.88,92400.0,23.849,23.8724,23.8315,23.8432,92400.0
2009-08-28 14:15:00,40.88,41.0,40.88,40.95,98800.0,23.8432,23.9132,23.8432,23.884,98800.0
2009-08-28 14:20:00,40.94,40.94,40.86,40.86,148800.0,23.8782,23.8782,23.8315,23.8315,148800.0
2009-08-28 14:25:00,40.87,40.94,40.83,40.94,85000.0,23.8374,23.8782,23.814,23.8782,85000.0
2009-08-28 14:30:00,40.94,40.94,40.74,40.84,181100.0,23.8782,23.8782,23.7615,23.8199,181100.0
2009-08-28 14:35:00,40.83,40.89,40.78,40.84,130800.0,23.814,23.849,23.7849,23.8199,130800.0
2009-08-28 14:40:00,40.83,40.9,40.83,40.84,49800.0,23.814,23.8549,23.814,23.8199,49800.0
2009-08-28 14:45:00,40.83,40.9,40.83,40.88,61300.0,23.814,23.8549,23.814,23.8432,61300.0
2009-08-28 14:50:00,40.87,40.97,40.84,40.91,187400.0,23.8374,23.8957,23.8199,23.8607,187400.0
2009-08-28 14:55:00,40.91,40.96,40.9,40.94,91200.0,23.8607,23.8898,23.8549,23.8782,91200.0
2009-08-28 15:00:00,40.94,40.97,40.9,40.94,118400.0,23.8782,23.8957,23.8549,23.8782,118400.0
2009-08-28 15:05:00,40.93,40.93,40.82,40.9,202600.0,23.8724,23.8724,23.8082,23.8549,202600.0
2009-08-28 15:10:00,40.9,40.95,40.9,40.91,65400.0,23.8549,23.884,23.8549,23.8607,65400.0
2009-08-28 15:15:00,40.91,41.01,40.91,41.01,142800.0,23.8607,23.919,23.8607,23.919,142800.0
2009-08-28 15:20:00,41.01,41.09,40.97,41.09,255700.0,23.919,23.9657,23.8957,23.9657,255700.0
2009-08-28 15:25:00,41.09,41.14,41.07,41.1,199900.0,23.9657,23.9948,23.954,23.9715,199900.0
2009-08-28 15:30:00,41.11,41.17,41.03,41.06,328300.0,23.9773,24.0123,23.9307,23.9482,328300.0
2009-08-28 15:35:00,41.05,41.13,41.05,41.11,282800.0,23.9423,23.989,23.9423,23.9773,282800.0
2009-08-28 15:40:00,41.11,41.19,41.01,41.06,567200.0,23.9773,24.024,23.919,23.9482,567200.0
2009-08-28 15:45:00,41.06,41.14,40.97,41.09,356500.0,23.9482,23.9948,23.8957,23.9657,356500.0
2009-08-28 15:50:00,41.09,41.13,41.04,41.13,311700.0,23.9657,23.989,23.9365,23.989,311700.0
2009-08-28 15:55:00,41.13,41.15,41.02,41.11,1766100.0,23.989,24.0007,23.9248,23.9773,1766100.0
2009-08-31 09:30:00,40.39,40.68,40.35,40.56,563700.0,23.5574,23.7265,23.5341,23.6565,563700.0
2009-08-31 09:35:00,40.57,40.78,40.56,40.72,374500.0,23.6624,23.7849,23.6565,23.7499,374500.0
2009-08-31 09:40:00,40.73,40.76,40.49,40.62,331900.0,23.7557,23.7732,23.6157,23.6915,331900.0
2009-08-31 09:45:00,40.62,40.74,40.45,40.55,399500.0,23.6915,23.7615,23.5924,23.6507,399500.0
2009-08-31 09:50:00,40.55,40.55,40.35,40.42,515300.0,23.6507,23.6507,23.5341,23.5749,515300.0
2009-08-31 09:55:00,40.42,40.62,40.4,40.57,260600.0,23.5749,23.6915,23.5632,23.6624,260600.0
2009-08-31 10:00:00,40.56,40.56,40.39,40.52,265700.0,23.6565,23.6565,23.5574,23.6332,265700.0
2009-08-31 10:05:00,40.52,40.55,40.44,40.51,114000.0,23.6332,23.6507,23.5866,23.6274,114000.0
2009-08-31 10:10:00,40.5,40.61,40.46,40.56,132500.0,23.6216,23.6857,23.5982,23.6565,132500.0
2009-08-31 10:15:00,40.56,40.64,40.42,40.51,219900.0,23.6565,23.7032,23.5749,23.6274,219900.0
2009-08-31 10:20:00,40.52,40.62,40.4,40.4,154700.0,23.6332,23.6915,23.5632,23.5632,154700.0
2009-08-31 10:25:00,40.4,40.51,40.28,40.4,321700.0,23.5632,23.6274,23.4932,23.5632,321700.0
2009-08-31 10:30:00,40.39,40.39,40.22,40.37,237900.0,23.5574,23.5574,23.4582,23.5457,237900.0
2009-08-31 10:35:00,40.38,40.42,40.3,40.41,283300.0,23.5516,23.5749,23.5049,23.5691,283300.0
2009-08-31 10:40:00,40.41,40.46,40.34,40.37,350600.0,23.5691,23.5982,23.5282,23.5457,350600.0
2009-08-31 10:45:00,40.36,40.41,40.32,40.39,104700.0,23.5399,23.5691,23.5166,23.5574,104700.0
2009-08-31 10:50:00,40.38,40.47,40.34,40.34,185900.0,23.5516,23.6041,23.5282,23.5282,185900.0
2009-08-31 10:55:00,40.35,40.43,40.33,40.43,95900.0,23.5341,23.5807,23.5224,23.5807,95900.0
2009-08-31 11:00:00,40.42,40.42,40.28,40.3,98300.0,23.5749,23.5749,23.4932,23.5049,98300.0
2009-08-31 11:05:00,40.3,40.36,40.28,40.36,101900.0,23.5049,23.5399,23.4932,23.5399,101900.0
2009-08-31 11:10:00,40.36,40.4,40.33,40.34,61100.0,23.5399,23.5632,23.5224,23.5282,61100.0
2009-08-31 11:15:00,40.33,40.47,40.33,40.42,151700.0,23.5224,23.6041,23.5224,23.5749,151700.0
2009-08-31 11:20:00,40.42,40.49,40.32,40.38,176100.0,23.5749,23.6157,23.5166,23.5516,176100.0
2009-08-31 11:25:00,40.39,40.43,40.34,40.35,77200.0,23.5574,23.5807,23.5282,23.5341,77200.0
2009-08-31 11:30:00,40.35,40.43,40.32,40.36,120400.0,23.5341,23.5807,23.5166,23.5399,120400.0
2009-08-31 11:35:00,40.35,40.43,40.29,40.42,106200.0,23.5341,23.5807,23.4991,23.5749,106200.0
2009-08-31 11:40:00,40.42,40.42,40.34,40.35,96100.0,23.5749,23.5749,23.5282,23.5341,96100.0
2009-08-31 11:45:00,40.35,40.36,40.3,40.3,94900.0,23.5341,23.5399,23.5049,23.5049,94900.0
2009-08-31 11:50:00,40.31,40.34,40.24,40.28,190900.0,23.5107,23.5282,23.4699,23.4932,190900.0
2009-08-31 11:55:00,40.28,40.3,40.25,40.29,64400.0,23.4932,23.5049,23.4757,23.4991,64400.0
2009-08-31 12:00:00,40.28,40.32,40.21,40.21,172300.0,23.4932,23.5166,23.4524,23.4524,172300.0
2009-08-31 12:05:00,40.2,40.23,40.18,40.21,89800.0,23.4466,23.4641,23.4349,23.4524,89800.0
2009-08-31 12:10:00,40.2,40.29,40.19,40.28,197700.0,23.4466,23.4991,23.4407,23.4932,197700.0
2009-08-31 12:15:00,40.27,40.28,40.2,40.2,69000.0,23.4874,23.4932,23.4466,23.4466,69000.0
2009-08-31 12:20:00,40.19,40.29,40.19,40.28,50300.0,23.4407,23.4991,23.4407,23.4932,50300.0
2009-08-31 12:25:00,40.29,40.31,40.24,40.24,177400.0,23.4991,23.5107,23.4699,23.4699,177400.0
2009-08-31 12:30:00,40.24,40.28,40.24,40.26,57100.0,23.4699,23.4932,23.4699,23.4816,57100.0
2009-08-31 12:35:00,40.26,40.26,40.11,40.19,218200.0,23.4816,23.4816,23.3941,23.4407,218200.0
2009-08-31 12:40:00,40.19,40.24,40.15,40.18,90900.0,23.4407,23.4699,23.4174,23.4349,90900.0
2009-08-31 12:45:00,40.18,40.23,40.17,40.21,74400.0,23.4349,23.4641,23.4291,23.4524,74400.0
2009-08-31 12:50:00,40.21,40.28,40.19,40.23,117000.0,23.4524,23.4932,23.4407,23.4641,117000.0
2009-08-31 12:55:00,40.24,40.26,40.2,40.26,53100.0,23.4699,23.4816,23.4466,23.4816,53100.0
2009-08-31 13:00:00,40.25,40.29,40.22,40.27,120200.0,23.4757,23.4991,23.4582,23.4874,120200.0
2009-08-31 13:05:00,40.27,40.3,40.24,40.29,61700.0,23.4874,23.5049,23.4699,23.4991,61700.0
2009-08-31 13:10:00,40.29,40.39,40.28,40.38,138700.0,23.4991,23.5574,23.4932,23.5516,138700.0
2009-08-31 13:15:00,40.38,40.43,40.36,40.39,78400.0,23.5516,23.5807,23.5399,23.5574,78400.0
2009-08-31 13:20:00,40.39,40.41,40.34,40.34,44700.0,23.5574,23.5691,23.5282,23.5282,44700.0
2009-08-31 13:25:00,40.34,40.37,40.31,40.36,96900.0,23.5282,23.5457,23.5107,23.5399,96900.0
2009-08-31 13:30:00,40.35,40.37,40.28,40.36,123700.0,23.5341,23.5457,23.4932,23.5399,123700.0
2009-08-31 13:35:00,40.37,40.43,40.33,40.41,104700.0,23.5457,23.5807,23.5224,23.5691,104700.0
2009-08-31 13:40:00,40.42,40.43,40.32,40.38,60100.0,23.5749,23.5807,23.5166,23.5516,60100.0
2009-08-31 13:45:00,40.37,40.41,40.36,40.36,56200.0,23.5457,23.5691,23.5399,23.5399,56200.0
2009-08-31 13:50:00,40.35,40.38,40.32,40.38,42000.0,23.5341,23.5516,23.5166,23.5516,42000.0
2009-08-31 13:55:00,40.37,40.42,40.36,40.4,104800.0,23.5457,23.5749,23.5399,23.5632,104800.0
2009-08-31 14:00:00,40.39,40.4,40.3,40.31,116900.0,23.5574,23.5632,23.5049,23.5107,116900.0
2009-08-31 14:05:00,40.31,40.37,40.29,40.37,60700.0,23.5107,23.5457,23.4991,23.5457,60700.0
2009-08-31 14:10:00,40.36,40.38,40.26,40.3,76300.0,23.5399,23.5516,23.4816,23.5049,76300.0
2009-08-31 14:15:00,40.29,40.32,40.28,40.3,44600.0,23.4991,23.5166,23.4932,23.5049,44600.0
2009-08-31 14:20:00,40.3,40.4,40.28,40.31,117000.0,23.5049,23.5632,23.4932,23.5107,117000.0
2009-08-31 14:25:00,40.31,40.39,40.29,40.38,50400.0,23.5107,23.5574,23.4991,23.5516,50400.0
2009-08-31 14:30:00,40.38,40.42,40.35,40.42,92300.0,23.5516,23.5749,23.5341,23.5749,92300.0
2009-08-31 14:35:00,40.42,40.47,40.38,40.47,146300.0,23.5749,23.6041,23.5516,23.6041,146300.0
2009-08-31 14:40:00,40.46,40.56,40.45,40.5,185500.0,23.5982,23.6565,23.5924,23.6216,185500.0
2009-08-31 14:45:00,40.49,40.53,40.45,40.5,71100.0,23.6157,23.6391,23.5924,23.6216,71100.0
2009-08-31 14:50:00,40.5,40.53,40.46,40.52,117400.0,23.6216,23.6391,23.5982,23.6332,117400.0
2009-08-31 14:55:00,40.52,40.59,40.48,40.53,236800.0,23.6332,23.674,23.6099,23.6391,236800.0
2009-08-31 15:00:00,40.52,40.52,40.39,40.48,221000.0,23.6332,23.6332,23.5574,23.6099,221000.0
2009-08-31 15:05:00,40.49,40.5,40.42,40.46,137400.0,23.6157,23.6216,23.5749,23.5982,137400.0
2009-08-31 15:10:00,40.45,40.51,40.4,40.44,222100.0,23.5924,23.6274,23.5632,23.5866,222100.0
2009-08-31 15:15:00,40.44,40.55,40.44,40.48,158900.0,23.5866,23.6507,23.5866,23.6099,158900.0
2009-08-31 15:20:00,40.48,40.54,40.4,40.48,225200.0,23.6099,23.6449,23.5632,23.6099,225200.0
2009-08-31 15:25:00,40.47,40.53,40.35,40.49,498800.0,23.6041,23.6391,23.5341,23.6157,498800.0
2009-08-31 15:30:00,40.5,40.56,40.48,40.53,211300.0,23.6216,23.6565,23.6099,23.6391,211300.0
2009-08-31 15:35:00,40.53,40.59,40.49,40.52,211300.0,23.6391,23.674,23.6157,23.6332,211300.0
2009-08-31 15:40:00,40.53,40.63,40.52,40.62,314500.0,23.6391,23.6974,23.6332,23.6915,314500.0
2009-08-31 15:45:00,40.61,40.69,40.54,40.61,1261100.0,23.6857,23.7324,23.6449,23.6857,1261100.0
2009-08-31 15:50:00,40.61,40.69,40.57,40.68,728000.0,23.6857,23.7324,23.6624,23.7265,728000.0
2009-08-31 15:55:00,40.68,40.69,40.51,40.57,2807200.0,23.7265,23.7324,23.6274,23.6624,2807200.0
2009-09-01 09:30:00,40.29,40.35,40.22,40.29,443100.0,23.4991,23.5341,23.4582,23.4991,443100.0
2009-09-01 09:35:00,40.28,40.45,40.28,40.38,445500.0,23.4932,23.5924,23.4932,23.5516,445500.0
2009-09-01 09:40:00,40.41,40.43,40.25,40.36,460900.0,23.5691,23.5807,23.4757,23.5399,460900.0
2009-09-01 09:45:00,40.36,40.52,40.36,40.51,315100.0,23.5399,23.6332,23.5399,23.6274,315100.0
2009-09-01 09:50:00,40.51,40.54,40.16,40.16,609300.0,23.6274,23.6449,23.4233,23.4233,609300.0
2009-09-01 09:55:00,40.16,40.36,40.16,40.33,518500.0,23.4233,23.5399,23.4233,23.5224,518500.0
2009-09-01 10:00:00,40.34,40.51,40.3,40.43,770900.0,23.5282,23.6274,23.5049,23.5807,770900.0
2009-09-01 10:05:00,40.42,40.6,40.4,40.47,303100.0,23.5749,23.6799,23.5632,23.6041,303100.0
2009-09-01 10:10:00,40.47,40.53,40.28,40.3,318900.0,23.6041,23.6391,23.4932,23.5049,318900.0
2009-09-01 10:15:00,40.3,40.38,40.16,40.23,573400.0,23.5049,23.5516,23.4233,23.4641,573400.0
2009-09-01 10:20:00,40.23,40.34,40.17,40.21,513400.0,23.4641,23.5282,23.4291,23.4524,513400.0
2009-09-01 10:25:00,40.2,40.25,40.1,40.12,614300.0,23.4466,23.4757,23.3883,23.3999,614300.0
2009-09-01 10:30:00,40.12,40.14,39.9,39.98,636900.0,23.3999,23.4116,23.2716,23.3183,636900.0
2009-09-01 10:35:00,39.99,40.09,39.91,39.98,339400.0,23.3241,23.3824,23.2774,23.3183,339400.0
2009-09-01 10:40:00,39.98,39.98,39.85,39.87,290000.0,23.3183,23.3183,23.2424,23.2541,290000.0
2009-09-01 10:45:00,39.87,39.9,39.7,39.71,969000.0,23.2541,23.2716,23.155,23.1608,969000.0
2009-09-01 10:50:00,39.71,39.75,39.55,39.57,439500.0,23.1608,23.1841,23.0675,23.0791,439500.0
2009-09-01 10:55:00,39.58,39.62,39.49,39.54,500900.0,23.085,23.1083,23.0325,23.0616,500900.0
2009-09-01 11:00:00,39.53,39.68,39.47,39.62,434200.0,23.0558,23.1433,23.0208,23.1083,434200.0
2009-09-01 11:05:00,39.62,39.66,39.51,39.56,277400.0,23.1083,23.1316,23.0441,23.0733,277400.0
2009-09-01 11:10:00,39.56,39.56,39.29,39.48,616400.0,23.0733,23.0733,22.9158,23.0266,616400.0
2009-09-01 11:15:00,39.47,39.51,39.25,39.5,590800.0,23.0208,23.0441,22.8925,23.0383,590800.0
2009-09-01 11:20:00,39.5,39.51,39.26,39.38,444000.0,23.0383,23.0441,22.8983,22.9683,444000.0
2009-09-01 11:25:00,39.38,39.46,39.2,39.22,367700.0,22.9683,23.015,22.8633,22.875,367700.0
2009-09-01 11:30:00,39.23,39.3,39.12,39.3,189400.0,22.8808,22.9217,22.8167,22.9217,189400.0
2009-09-01 11:35:00,39.29,39.29,39.06,39.2,492200.0,22.9158,22.9158,22.7817,22.8633,492200.0
2009-09-01 11:40:00,39.2,39.42,39.17,39.25,343100.0,22.8633,22.9916,22.8458,22.8925,343100.0
2009-09-01 11:45:00,39.26,39.38,39.15,39.28,270100.0,22.8983,22.9683,22.8342,22.91,270100.0
2009-09-01 11:50:00,39.28,39.38,39.26,39.27,341100.0,22.91,22.9683,22.8983,22.9042,341100.0
2009-09-01 11:55:00,39.27,39.29,39.09,39.14,206300.0,22.9042,22.9158,22.7992,22.8283,206300.0
2009-09-01 12:00:00,39.14,39.25,39.1,39.14,228700.0,22.8283,22.8925,22.805,22.8283,228700.0
2009-09-01 12:05:00,39.13,39.32,39.12,39.32,1530600.0,22.8225,22.9333,22.8167,22.9333,1530600.0
2009-09-01 12:10:00,39.32,39.32,39.2,39.24,138500.0,22.9333,22.9333,22.8633,22.8867,138500.0
2009-09-01 12:15:00,39.23,39.23,39.17,39.18,116700.0,22.8808,22.8808,22.8458,22.8517,116700.0
2009-09-01 12:20:00,39.18,39.24,39.06,39.17,363700.0,22.8517,22.8867,22.7817,22.8458,363700.0
2009-09-01 12:25:00,39.18,39.24,39.05,39.07,212400.0,22.8517,22.8867,22.7758,22.7875,212400.0
2009-09-01 12:30:00,39.07,39.18,39.0,39.16,257800.0,22.7875,22.8517,22.7467,22.84,257800.0
2009-09-01 12:35:00,39.16,39.2,39.08,39.15,217500.0,22.84,22.8633,22.7933,22.8342,217500.0
2009-09-01 12:40:00,39.15,39.34,39.11,39.34,171100.0,22.8342,22.945,22.8108,22.945,171100.0
2009-09-01 12:45:00,39.35,39.35,39.24,39.27,183800.0,22.9508,22.9508,22.8867,22.9042,183800.0
2009-09-01 12:50:00,39.28,39.34,39.27,39.3,86300.0,22.91,22.945,22.9042,22.9217,86300.0
2009-09-01 12:55:00,39.31,39.32,39.21,39.24,155100.0,22.9275,22.9333,22.8692,22.8867,155100.0
2009-09-01 13:00:00,39.25,39.32,39.24,39.28,99800.0,22.8925,22.9333,22.8867,22.91,99800.0
2009-09-01 13:05:00,39.29,39.33,39.13,39.22,238300.0,22.9158,22.9392,22.8225,22.875,238300.0
2009-09-01 13:10:00,39.22,39.22,39.07,39.15,346500.0,22.875,22.875,22.7875,22.8342,346500.0
2009-09-01 13:15:00,39.14,39.15,39.05,39.12,162300.0,22.8283,22.8342,22.7758,22.8167,162300.0
2009-09-01 13:20:00,39.12,39.17,39.08,39.16,116500.0,22.8167,22.8458,22.7933,22.84,116500.0
2009-09-01 13:25:00,39.17,39.27,39.15,39.21,270600.0,22.8458,22.9042,22.8342,22.8692,270600.0
2009-09-01 13:30:00,39.21,39.22,39.07,39.1,287600.0,22.8692,22.875,22.7875,22.805,287600.0
2009-09-01 13:35:00,39.09,39.16,39.06,39.07,172400.0,22.7992,22.84,22.7817,22.7875,172400.0
2009-09-01 13:40:00,39.07,39.22,39.06,39.12,144800.0,22.7875,22.875,22.7817,22.8167,144800.0
2009-09-01 13:45:00,39.13,39.23,39.11,39.11,184100.0,22.8225,22.8808,22.8108,22.8108,184100.0
2009-09-01 13:50:00,39.11,39.21,39.1,39.19,145600.0,22.8108,22.8692,22.805,22.8575,145600.0
2009-09-01 13:55:00,39.2,39.27,39.19,39.25,129800.0,22.8633,22.9042,22.8575,22.8925,129800.0
2009-09-01 14:00:00,39.26,39.27,39.17,39.2,308600.0,22.8983,22.9042,22.8458,22.8633,308600.0
2009-09-01 14:05:00,39.19,39.22,39.14,39.2,93800.0,22.8575,22.875,22.8283,22.8633,93800.0
2009-09-01 14:10:00,39.19,39.22,39.13,39.18,203700.0,22.8575,22.875,22.8225,22.8517,203700.0
2009-09-01 14:15:00,39.19,39.19,39.09,39.18,265200.0,22.8575,22.8575,22.7992,22.8517,265200.0
2009-09-01 14:20:00,39.18,39.2,39.03,39.1,262400.0,22.8517,22.8633,22.7642,22.805,262400.0
2009-09-01 14:25:00,39.11,39.13,39.03,39.11,119500.0,22.8108,22.8225,22.7642,22.8108,119500.0
2009-09-01 14:30:00,39.1,39.15,39.06,39.13,113300.0,22.805,22.8342,22.7817,22.8225,113300.0
2009-09-01 14:35:00,39.14,39.21,39.14,39.2,101300.0,22.8283,22.8692,22.8283,22.8633,101300.0
2009-09-01 14:40:00,39.2,39.2,39.01,39.01,204200.0,22.8633,22.8633,22.7525,22.7525,204200.0
2009-09-01 14:45:00,39.01,39.07,38.98,38.98,191200.0,22.7525,22.7875,22.735,22.735,191200.0
2009-09-01 14:50:00,38.99,38.99,38.9,38.93,757000.0,22.7409,22.7409,22.6884,22.7059,757000.0
2009-09-01 14:55:00,38.92,39.05,38.92,39.0,331000.0,22.7,22.7758,22.7,22.7467,331000.0
2009-09-01 15:00:00,39.0,39.06,38.99,39.06,146700.0,22.7467,22.7817,22.7409,22.7817,146700.0
2009-09-01 15:05:00,39.05,39.07,38.97,39.01,407200.0,22.7758,22.7875,22.7292,22.7525,407200.0
2009-09-01 15:10:00,39.0,39.04,38.98,39.0,298700.0,22.7467,22.77,22.735,22.7467,298700.0
2009-09-01 15:15:00,38.99,39.01,38.95,39.0,189300.0,22.7409,22.7525,22.7175,22.7467,189300.0
2009-09-01 15:20:00,39.0,39.0,38.83,38.87,301500.0,22.7467,22.7467,22.6475,22.6709,301500.0
2009-09-01 15:25:00,38.87,38.89,38.73,38.73,356500.0,22.6709,22.6825,22.5892,22.5892,356500.0
2009-09-01 15:30:00,38.73,38.81,38.69,38.75,364600.0,22.5892,22.6359,22.5659,22.6009,364600.0
2009-09-01 15:35:00,38.75,38.79,38.67,38.7,368000.0,22.6009,22.6242,22.5542,22.5717,368000.0
2009-09-01 15:40:00,38.7,38.7,38.55,38.56,779100.0,22.5717,22.5717,22.4842,22.4901,779100.0
2009-09-01 15:45:00,38.56,38.59,38.41,38.47,1213400.0,22.4901,22.5076,22.4026,22.4376,1213400.0
2009-09-01 15:50:00,38.51,38.66,38.43,38.66,918900.0,22.4609,22.5484,22.4142,22.5484,918900.0
2009-09-01 15:55:00,38.65,38.68,38.43,38.5,3627100.0,22.5425,22.56,22.4142,22.4551,3627100.0
2009-09-01 16:00:00,38.48,38.51,38.41,38.42,3221100.0,22.4434,22.4609,22.4026,22.4084,3221100.0
2009-09-01 16:05:00,38.42,38.42,38.4,38.42,18200.0,22.4084,22.4084,22.3967,22.4084,18200.0
2009-09-01 16:10:00,38.42,38.49,38.4,38.42,16200.0,22.4084,22.4492,22.3967,22.4084,16200.0
2009-09-02 09:30:00,38.14,38.24,37.98,38.2,626400.0,22.2451,22.3034,22.1518,22.2801,626400.0
2009-09-02 09:35:00,38.2,38.25,38.01,38.02,716500.0,22.2801,22.3092,22.1693,22.1751,716500.0
2009-09-02 09:40:00,38.01,38.13,37.94,38.04,500900.0,22.1693,22.2393,22.1284,22.1868,500900.0
2009-09-02 09:45:00,38.04,38.16,37.91,38.06,515900.0,22.1868,22.2568,22.1109,22.1984,515900.0
2009-09-02 09:50:00,38.06,38.3,38.06,38.19,583100.0,22.1984,22.3384,22.1984,22.2743,583100.0
2009-09-02 09:55:00,38.18,38.24,37.95,38.07,536400.0,22.2684,22.3034,22.1343,22.2043,536400.0
2009-09-02 10:00:00,38.07,38.14,37.91,37.91,1022800.0,22.2043,22.2451,22.1109,22.1109,1022800.0
2009-09-02 10:05:00,37.92,38.11,37.91,38.06,745200.0,22.1168,22.2276,22.1109,22.1984,745200.0
2009-09-02 10:10:00,38.06,38.22,38.03,38.11,418300.0,22.1984,22.2917,22.1809,22.2276,418300.0
2009-09-02 10:15:00,38.12,38.2,38.02,38.2,243700.0,22.2334,22.2801,22.1751,22.2801,243700.0
2009-09-02 10:20:00,38.2,38.21,38.11,38.14,291700.0,22.2801,22.2859,22.2276,22.2451,291700.0
2009-09-02 10:25:00,38.14,38.17,38.03,38.03,195800.0,22.2451,22.2626,22.1809,22.1809,195800.0
2009-09-02 10:30:00,38.03,38.12,37.85,37.95,544500.0,22.1809,22.2334,22.0759,22.1343,544500.0
2009-09-02 10:35:00,37.96,38.08,37.91,37.97,403100.0,22.1401,22.2101,22.1109,22.1459,403100.0
2009-09-02 10:40:00,37.96,38.09,37.94,38.0,209100.0,22.1401,22.2159,22.1284,22.1634,209100.0
2009-09-02 10:45:00,37.99,38.14,37.98,38.09,262500.0,22.1576,22.2451,22.1518,22.2159,262500.0
2009-09-02 10:50:00,38.1,38.13,37.94,38.05,301700.0,22.2218,22.2393,22.1284,22.1926,301700.0
2009-09-02 10:55:00,38.05,38.26,38.05,38.22,283000.0,22.1926,22.3151,22.1926,22.2917,283000.0
2009-09-02 11:00:00,38.22,38.22,38.11,38.13,175800.0,22.2917,22.2917,22.2276,22.2393,175800.0
2009-09-02 11:05:00,38.14,38.21,38.05,38.11,190000.0,22.2451,22.2859,22.1926,22.2276,190000.0
2009-09-02 11:10:00,38.11,38.28,38.11,38.23,177600.0,22.2276,22.3267,22.2276,22.2976,177600.0
2009-09-02 11:15:00,38.23,38.32,38.18,38.21,225600.0,22.2976,22.3501,22.2684,22.2859,225600.0
2009-09-02 11:20:00,38.21,38.44,38.21,38.39,259100.0,22.2859,22.4201,22.2859,22.3909,259100.0
2009-09-02 11:25:00,38.39,38.4,38.3,38.38,234800.0,22.3909,22.3967,22.3384,22.3851,234800.0
2009-09-02 11:30:00,38.39,38.45,38.29,38.39,301200.0,22.3909,22.4259,22.3326,22.3909,301200.0
2009-09-02 11:35:00,38.38,38.39,38.25,38.32,252700.0,22.3851,22.3909,22.3092,22.3501,252700.0
2009-09-02 11:40:00,38.32,38.35,38.18,38.21,179600.0,22.3501,22.3676,22.2684,22.2859,179600.0
2009-09-02 11:45:00,38.22,38.27,38.22,38.26,68300.0,22.2917,22.3209,22.2917,22.3151,68300.0
2009-09-02 11:50:00,38.26,38.35,38.24,38.28,147100.0,22.3151,22.3676,22.3034,22.3267,147100.0
2009-09-02 11:55:00,38.28,38.29,38.18,38.23,82500.0,22.3267,22.3326,22.2684,22.2976,82500.0
2009-09-02 12:00:00,38.23,38.31,38.13,38.14,146600.0,22.2976,22.3442,22.2393,22.2451,146600.0
2009-09-02 12:05:00,38.15,38.19,38.06,38.12,210900.0,22.2509,22.2743,22.1984,22.2334,210900.0
2009-09-02 12:10:00,38.12,38.17,38.06,38.06,177500.0,22.2334,22.2626,22.1984,22.1984,177500.0
2009-09-02 12:15:00,38.07,38.12,38.06,38.08,104900.0,22.2043,22.2334,22.1984,22.2101,104900.0
2009-09-02 12:20:00,38.09,38.18,38.05,38.17,82300.0,22.2159,22.2684,22.1926,22.2626,82300.0
2009-09-02 12:25:00,38.16,38.21,38.13,38.15,101300.0,22.2568,22.2859,22.2393,22.2509,101300.0
2009-09-02 12:30:00,38.16,38.18,38.11,38.11,54900.0,22.2568,22.2684,22.2276,22.2276,54900.0
2009-09-02 12:35:00,38.11,38.22,38.11,38.16,133900.0,22.2276,22.2917,22.2276,22.2568,133900.0
2009-09-02 12:40:00,38.16,38.22,38.15,38.2,36400.0,22.2568,22.2917,22.2509,22.2801,36400.0
2009-09-02 12:45:00,38.21,38.26,38.21,38.25,45800.0,22.2859,22.3151,22.2859,22.3092,45800.0
2009-09-02 12:50:00,38.26,38.27,38.16,38.18,36800.0,22.3151,22.3209,22.2568,22.2684,36800.0
2009-09-02 12:55:00,38.17,38.25,38.17,38.2,159600.0,22.2626,22.3092,22.2626,22.2801,159600.0
2009-09-02 13:00:00,38.19,38.2,38.11,38.11,135000.0,22.2743,22.2801,22.2276,22.2276,135000.0
2009-09-02 13:05:00,38.11,38.11,38.03,38.09,148400.0,22.2276,22.2276,22.1809,22.2159,148400.0
2009-09-02 13:10:00,38.08,38.1,38.03,38.03,104100.0,22.2101,22.2218,22.1809,22.1809,104100.0
2009-09-02 13:15:00,38.03,38.11,38.03,38.04,145400.0,22.1809,22.2276,22.1809,22.1868,145400.0
2009-09-02 13:20:00,38.03,38.05,38.0,38.04,132000.0,22.1809,22.1926,22.1634,22.1868,132000.0
2009-09-02 13:25:00,38.04,38.04,37.97,37.99,132700.0,22.1868,22.1868,22.1459,22.1576,132700.0
2009-09-02 13:30:00,37.99,38.01,37.98,38.0,114900.0,22.1576,22.1693,22.1518,22.1634,114900.0
2009-09-02 13:35:00,38.0,38.03,37.96,37.98,78400.0,22.1634,22.1809,22.1401,22.1518,78400.0
2009-09-02 13:40:00,37.98,38.06,37.97,38.05,120300.0,22.1518,22.1984,22.1459,22.1926,120300.0
2009-09-02 13:45:00,38.05,38.08,38.02,38.08,30900.0,22.1926,22.2101,22.1751,22.2101,30900.0
2009-09-02 13:50:00,38.07,38.07,37.99,38.0,55900.0,22.2043,22.2043,22.1576,22.1634,55900.0
2009-09-02 13:55:00,38.0,38.0,37.94,37.95,72800.0,22.1634,22.1634,22.1284,22.1343,72800.0
2009-09-02 14:00:00,37.95,38.01,37.91,37.94,147100.0,22.1343,22.1693,22.1109,22.1284,147100.0
2009-09-02 14:05:00,37.94,38.01,37.93,37.98,172700.0,22.1284,22.1693,22.1226,22.1518,172700.0
2009-09-02 14:10:00,37.98,38.01,37.96,37.99,153500.0,22.1518,22.1693,22.1401,22.1576,153500.0
2009-09-02 14:15:00,38.01,38.01,37.91,37.96,140300.0,22.1693,22.1693,22.1109,22.1401,140300.0
2009-09-02 14:20:00,37.95,37.98,37.94,37.95,62100.0,22.1343,22.1518,22.1284,22.1343,62100.0
2009-09-02 14:25:00,37.95,37.99,37.94,37.96,66800.0,22.1343,22.1576,22.1284,22.1401,66800.0
2009-09-02 14:30:00,37.97,38.04,37.97,38.04,194600.0,22.1459,22.1868,22.1459,22.1868,194600.0
2009-09-02 14:35:00,38.04,38.06,37.97,37.99,241500.0,22.1868,22.1984,22.1459,22.1576,241500.0
2009-09-02 14:40:00,38.0,38.06,37.96,37.98,274600.0,22.1634,22.1984,22.1401,22.1518,274600.0
2009-09-02 14:45:00,37.99,37.99,37.94,37.98,70300.0,22.1576,22.1576,22.1284,22.1518,70300.0
2009-09-02 14:50:00,37.98,38.0,37.95,37.96,47900.0,22.1518,22.1634,22.1343,22.1401,47900.0
2009-09-02 14:55:00,37.96,38.01,37.91,37.92,244700.0,22.1401,22.1693,22.1109,22.1168,244700.0
2009-09-02 15:00:00,37.9,37.94,37.85,37.86,188000.0,22.1051,22.1284,22.0759,22.0818,188000.0
2009-09-02 15:05:00,37.85,37.94,37.85,37.91,107300.0,22.0759,22.1284,22.0759,22.1109,107300.0
2009-09-02 15:10:00,37.91,37.97,37.87,37.96,184400.0,22.1109,22.1459,22.0876,22.1401,184400.0
2009-09-02 15:15:00,37.96,38.13,37.95,38.06,376200.0,22.1401,22.2393,22.1343,22.1984,376200.0
2009-09-02 15:20:00,38.06,38.08,38.01,38.06,168800.0,22.1984,22.2101,22.1693,22.1984,168800.0
2009-09-02 15:25:00,38.06,38.06,37.97,38.0,210400.0,22.1984,22.1984,22.1459,22.1634,210400.0
2009-09-02 15:30:00,38.0,38.07,37.99,38.02,243900.0,22.1634,22.2043,22.1576,22.1751,243900.0
2009-09-02 15:35:00,38.02,38.07,37.99,38.04,361100.0,22.1751,22.2043,22.1576,22.1868,361100.0
2009-09-02 15:40:00,38.04,38.04,37.89,37.97,309900.0,22.1868,22.1868,22.0993,22.1459,309900.0
2009-09-02 15:45:00,37.97,37.97,37.85,37.9,384700.0,22.1459,22.1459,22.0759,22.1051,384700.0
2009-09-02 15:50:00,37.9,37.97,37.85,37.9,439700.0,22.1051,22.1459,22.0759,22.1051,439700.0
2009-09-02 15:55:00,37.89,37.9,37.72,37.75,841400.0,22.0993,22.1051,22.0001,22.0176,841400.0
2009-09-03 09:30:00,38.14,38.24,38.06,38.12,467500.0,22.2451,22.3034,22.1984,22.2334,467500.0
2009-09-03 09:35:00,38.12,38.13,37.9,37.92,468300.0,22.2334,22.2393,22.1051,22.1168,468300.0
2009-09-03 09:40:00,37.93,37.95,37.81,37.86,205800.0,22.1226,22.1343,22.0526,22.0818,205800.0
2009-09-03 09:45:00,37.85,37.86,37.73,37.76,284200.0,22.0759,22.0818,22.006,22.0235,284200.0
2009-09-03 09:50:00,37.76,37.85,37.75,37.83,212300.0,22.0235,22.0759,22.0176,22.0643,212300.0
2009-09-03 09:55:00,37.84,37.92,37.72,37.89,646600.0,22.0701,22.1168,22.0001,22.0993,646600.0
2009-09-03 10:00:00,37.9,38.04,37.83,37.86,1084100.0,22.1051,22.1868,22.0643,22.0818,1084100.0
2009-09-03 10:05:00,37.86,37.86,37.72,37.79,462500.0,22.0818,22.0818,22.0001,22.041,462500.0
2009-09-03 10:10:00,37.79,37.86,37.72,37.78,242600.0,22.041,22.0818,22.0001,22.0351,242600.0
2009-09-03 10:15:00,37.78,37.82,37.65,37.7,258700.0,22.0351,22.0584,21.9593,21.9885,258700.0
2009-09-03 10:20:00,37.69,37.75,37.46,37.59,559000.0,21.9826,22.0176,21.8485,21.9243,559000.0
2009-09-03 10:25:00,37.58,37.63,37.49,37.56,348500.0,21.9185,21.9476,21.866,21.9068,348500.0
2009-09-03 10:30:00,37.56,37.73,37.54,37.7,229300.0,21.9068,22.006,21.8951,21.9885,229300.0
2009-09-03 10:35:00,37.69,37.72,37.61,37.64,196800.0,21.9826,22.0001,21.936,21.9535,196800.0
2009-09-03 10:40:00,37.65,37.74,37.62,37.71,159100.0,21.9593,22.0118,21.9418,21.9943,159100.0
2009-09-03 10:45:00,37.71,37.72,37.63,37.67,115200.0,21.9943,22.0001,21.9476,21.971,115200.0
2009-09-03 10:50:00,37.67,37.78,37.67,37.75,102800.0,21.971,22.0351,21.971,22.0176,102800.0
2009-09-03 10:55:00,37.76,37.79,37.71,37.78,72300.0,22.0235,22.041,21.9943,22.0351,72300.0
2009-09-03 11:00:00,37.79,37.89,37.79,37.85,356900.0,22.041,22.0993,22.041,22.0759,356900.0
2009-09-03 11:05:00,37.84,38.05,37.84,38.04,218000.0,22.0701,22.1926,22.0701,22.1868,218000.0
2009-09-03 11:10:00,38.04,38.09,37.95,37.97,284000.0,22.1868,22.2159,22.1343,22.1459,284000.0
2009-09-03 11:15:00,37.98,38.03,37.96,38.01,171000.0,22.1518,22.1809,22.1401,22.1693,171000.0
2009-09-03 11:20:00,38.01,38.03,37.98,38.01,61500.0,22.1693,22.1809,22.1518,22.1693,61500.0
2009-09-03 11:25:00,38.02,38.05,37.98,38.0,73000.0,22.1751,22.1926,22.1518,22.1634,73000.0
2009-09-03 11:30:00,37.99,38.03,37.97,38.0,103500.0,22.1576,22.1809,22.1459,22.1634,103500.0
2009-09-03 11:35:00,38.01,38.03,37.96,37.98,73200.0,22.1693,22.1809,22.1401,22.1518,73200.0
2009-09-03 11:40:00,37.98,37.99,37.9,37.91,94800.0,22.1518,22.1576,22.1051,22.1109,94800.0
2009-09-03 11:45:00,37.92,37.95,37.91,37.93,18300.0,22.1168,22.1343,22.1109,22.1226,18300.0
2009-09-03 11:50:00,37.94,37.94,37.85,37.87,93700.0,22.1284,22.1284,22.0759,22.0876,93700.0
2009-09-03 11:55:00,37.88,37.93,37.85,37.88,75900.0,22.0934,22.1226,22.0759,22.0934,75900.0
2009-09-03 12:00:00,37.88,37.89,37.85,37.89,63400.0,22.0934,22.0993,22.0759,22.0993,63400.0
2009-09-03 12:05:00,37.89,37.95,37.89,37.93,141900.0,22.0993,22.1343,22.0993,22.1226,141900.0
2009-09-03 12:10:00,37.94,38.01,37.94,37.95,125500.0,22.1284,22.1693,22.1284,22.1343,125500.0
2009-09-03 12:15:00,37.95,37.99,37.95,37.98,44200.0,22.1343,22.1576,22.1343,22.1518,44200.0
2009-09-03 12:20:00,37.97,37.98,37.96,37.97,43800.0,22.1459,22.1518,22.1401,22.1459,43800.0
2009-09-03 12:25:00,37.96,37.97,37.91,37.92,73100.0,22.1401,22.1459,22.1109,22.1168,73100.0
2009-09-03 12:30:00,37.91,37.92,37.88,37.92,30600.0,22.1109,22.1168,22.0934,22.1168,30600.0
2009-09-03 12:35:00,37.92,37.93,37.9,37.92,25600.0,22.1168,22.1226,22.1051,22.1168,25600.0
2009-09-03 12:40:00,37.93,37.96,37.93,37.94,41600.0,22.1226,22.1401,22.1226,22.1284,41600.0
2009-09-03 12:45:00,37.95,37.95,37.93,37.94,54000.0,22.1343,22.1343,22.1226,22.1284,54000.0
2009-09-03 12:50:00,37.95,38.0,37.95,37.99,42000.0,22.1343,22.1634,22.1343,22.1576,42000.0
2009-09-03 12:55:00,37.99,37.99,37.93,37.99,35300.0,22.1576,22.1576,22.1226,22.1576,35300.0
2009-09-03 13:00:00,37.99,38.05,37.99,38.05,30600.0,22.1576,22.1926,22.1576,22.1926,30600.0
2009-09-03 13:05:00,38.04,38.06,38.0,38.02,95300.0,22.1868,22.1984,22.1634,22.1751,95300.0
2009-09-03 13:10:00,38.03,38.06,38.01,38.03,59100.0,22.1809,22.1984,22.1693,22.1809,59100.0
2009-09-03 13:15:00,38.03,38.04,38.01,38.01,30300.0,22.1809,22.1868,22.1693,22.1693,30300.0
2009-09-03 13:20:00,38.01,38.06,38.01,38.06,26900.0,22.1693,22.1984,22.1693,22.1984,26900.0
2009-09-03 13:25:00,38.07,38.07,38.03,38.04,69000.0,22.2043,22.2043,22.1809,22.1868,69000.0
2009-09-03 13:30:00,38.05,38.09,38.01,38.03,66800.0,22.1926,22.2159,22.1693,22.1809,66800.0
2009-09-03 13:35:00,38.03,38.08,38.03,38.07,36900.0,22.1809,22.2101,22.1809,22.2043,36900.0
2009-09-03 13:40:00,38.06,38.09,37.99,38.0,77700.0,22.1984,22.2159,22.1576,22.1634,77700.0
2009-09-03 13:45:00,38.0,38.01,37.98,38.0,32000.0,22.1634,22.1693,22.1518,22.1634,32000.0
2009-09-03 13:50:00,38.0,38.02,37.99,38.01,54900.0,22.1634,22.1751,22.1576,22.1693,54900.0
2009-09-03 13:55:00,38.01,38.07,37.97,38.05,220900.0,22.1693,22.2043,22.1459,22.1926,220900.0
2009-09-03 14:00:00,38.06,38.09,38.04,38.09,31000.0,22.1984,22.2159,22.1868,22.2159,31000.0
2009-09-03 14:05:00,38.09,38.12,38.04,38.04,112200.0,22.2159,22.2334,22.1868,22.1868,112200.0
2009-09-03 14:10:00,38.05,38.05,38.01,38.02,59100.0,22.1926,22.1926,22.1693,22.1751,59100.0
2009-09-03 14:15:00,38.01,38.04,38.01,38.02,61600.0,22.1693,22.1868,22.1693,22.1751,61600.0
2009-09-03 14:20:00,38.02,38.03,37.95,37.97,68900.0,22.1751,22.1809,22.1343,22.1459,68900.0
2009-09-03 14:25:00,37.97,37.98,37.94,37.96,40200.0,22.1459,22.1518,22.1284,22.1401,40200.0
2009-09-03 14:30:00,37.96,37.97,37.89,37.92,81800.0,22.1401,22.1459,22.0993,22.1168,81800.0
2009-09-03 14:35:00,37.92,37.93,37.86,37.86,48600.0,22.1168,22.1226,22.0818,22.0818,48600.0
2009-09-03 14:40:00,37.86,37.86,37.75,37.76,175400.0,22.0818,22.0818,22.0176,22.0235,175400.0
2009-09-03 14:45:00,37.77,37.82,37.76,37.8,83000.0,22.0293,22.0584,22.0235,22.0468,83000.0
2009-09-03 14:50:00,37.8,37.86,37.8,37.86,66100.0,22.0468,22.0818,22.0468,22.0818,66100.0
2009-09-03 14:55:00,37.86,37.92,37.83,37.91,91200.0,22.0818,22.1168,22.0643,22.1109,91200.0
2009-09-03 15:00:00,37.91,37.97,37.9,37.94,127100.0,22.1109,22.1459,22.1051,22.1284,127100.0
2009-09-03 15:05:00,37.95,38.01,37.95,38.0,72100.0,22.1343,22.1693,22.1343,22.1634,72100.0
2009-09-03 15:10:00,38.0,38.04,37.94,38.03,62400.0,22.1634,22.1868,22.1284,22.1809,62400.0
2009-09-03 15:15:00,38.04,38.04,37.97,38.02,193900.0,22.1868,22.1868,22.1459,22.1751,193900.0
2009-09-03 15:20:00,38.03,38.05,38.01,38.04,77100.0,22.1809,22.1926,22.1693,22.1868,77100.0
2009-09-03 15:25:00,38.04,38.05,38.01,38.04,77600.0,22.1868,22.1926,22.1693,22.1868,77600.0
2009-09-03 15:30:00,38.05,38.16,38.04,38.09,322200.0,22.1926,22.2568,22.1868,22.2159,322200.0
2009-09-03 15:35:00,38.09,38.24,38.09,38.22,191100.0,22.2159,22.3034,22.2159,22.2917,191100.0
2009-09-03 15:40:00,38.22,38.24,38.15,38.18,253000.0,22.2917,22.3034,22.2509,22.2684,253000.0
2009-09-03 15:45:00,38.18,38.3,38.18,38.29,491800.0,22.2684,22.3384,22.2684,22.3326,491800.0
2009-09-03 15:50:00,38.29,38.31,38.22,38.3,666000.0,22.3326,22.3442,22.2917,22.3384,666000.0
2009-09-03 15:55:00,38.3,38.5,38.29,38.43,1309100.0,22.3384,22.4551,22.3326,22.4142,1309100.0
2009-09-04 09:30:00,38.44,38.47,37.99,38.19,908700.0,22.4201,22.4376,22.1576,22.2743,908700.0
2009-09-04 09:35:00,38.2,38.34,38.05,38.14,1278500.0,22.2801,22.3617,22.1926,22.2451,1278500.0
2009-09-04 09:40:00,38.14,38.27,38.05,38.2,281600.0,22.2451,22.3209,22.1926,22.2801,281600.0
2009-09-04 09:45:00,38.19,38.22,37.93,37.96,310200.0,22.2743,22.2917,22.1226,22.1401,310200.0
2009-09-04 09:50:00,37.97,37.97,37.78,37.94,615500.0,22.1459,22.1459,22.0351,22.1284,615500.0
2009-09-04 09:55:00,37.94,38.17,37.9,38.0,376300.0,22.1284,22.2626,22.1051,22.1634,376300.0
2009-09-04 10:00:00,37.99,38.19,37.99,38.1,142700.0,22.1576,22.2743,22.1576,22.2218,142700.0
2009-09-04 10:05:00,38.1,38.18,38.1,38.13,76900.0,22.2218,22.2684,22.2218,22.2393,76900.0
2009-09-04 10:10:00,38.14,38.26,38.1,38.22,211100.0,22.2451,22.3151,22.2218,22.2917,211100.0
2009-09-04 10:15:00,38.22,38.3,38.2,38.24,131900.0,22.2917,22.3384,22.2801,22.3034,131900.0
2009-09-04 10:20:00,38.25,38.35,38.24,38.29,203700.0,22.3092,22.3676,22.3034,22.3326,203700.0
2009-09-04 10:25:00,38.3,38.33,38.25,38.26,92600.0,22.3384,22.3559,22.3092,22.3151,92600.0
2009-09-04 10:30:00,38.26,38.35,38.19,38.29,144900.0,22.3151,22.3676,22.2743,22.3326,144900.0
2009-09-04 10:35:00,38.29,38.42,38.2,38.27,286000.0,22.3326,22.4084,22.2801,22.3209,286000.0
2009-09-04 10:40:00,38.27,38.42,38.25,38.25,194700.0,22.3209,22.4084,22.3092,22.3092,194700.0
2009-09-04 10:45:00,38.24,38.3,38.23,38.26,50200.0,22.3034,22.3384,22.2976,22.3151,50200.0
2009-09-04 10:50:00,38.25,38.26,38.19,38.2,70500.0,22.3092,22.3151,22.2743,22.2801,70500.0
2009-09-04 10:55:00,38.2,38.28,38.17,38.27,92900.0,22.2801,22.3267,22.2626,22.3209,92900.0
2009-09-04 11:00:00,38.27,38.3,38.08,38.09,173800.0,22.3209,22.3384,22.2101,22.2159,173800.0
2009-09-04 11:05:00,38.09,38.15,38.08,38.1,106000.0,22.2159,22.2509,22.2101,22.2218,106000.0
2009-09-04 11:10:00,38.1,38.18,38.09,38.16,87700.0,22.2218,22.2684,22.2159,22.2568,87700.0
2009-09-04 11:15:00,38.17,38.21,38.14,38.15,58100.0,22.2626,22.2859,22.2451,22.2509,58100.0
2009-09-04 11:20:00,38.15,38.22,38.11,38.2,124900.0,22.2509,22.2917,22.2276,22.2801,124900.0
2009-09-04 11:25:00,38.19,38.23,38.17,38.2,71900.0,22.2743,22.2976,22.2626,22.2801,71900.0
2009-09-04 11:30:00,38.21,38.3,38.15,38.29,167700.0,22.2859,22.3384,22.2509,22.3326,167700.0
2009-09-04 11:35:00,38.29,38.36,38.29,38.3,68600.0,22.3326,22.3734,22.3326,22.3384,68600.0
2009-09-04 11:40:00,38.31,38.33,38.29,38.29,52700.0,22.3442,22.3559,22.3326,22.3326,52700.0
2009-09-04 11:45:00,38.29,38.31,38.28,38.31,30900.0,22.3326,22.3442,22.3267,22.3442,30900.0
2009-09-04 11:50:00,38.31,38.35,38.29,38.31,92000.0,22.3442,22.3676,22.3326,22.3442,92000.0
2009-09-04 11:55:00,38.31,38.42,38.31,38.41,184000.0,22.3442,22.4084,22.3442,22.4026,184000.0
2009-09-04 12:00:00,38.41,38.48,38.37,38.41,207700.0,22.4026,22.4434,22.3792,22.4026,207700.0
2009-09-04 12:05:00,38.42,38.67,38.41,38.63,443600.0,22.4084,22.5542,22.4026,22.5309,443600.0
2009-09-04 12:10:00,38.61,38.63,38.53,38.61,113000.0,22.5192,22.5309,22.4726,22.5192,113000.0
2009-09-04 12:15:00,38.61,38.65,38.57,38.6,110100.0,22.5192,22.5425,22.4959,22.5134,110100.0
2009-09-04 12:20:00,38.6,38.67,38.58,38.66,82800.0,22.5134,22.5542,22.5017,22.5484,82800.0
2009-09-04 12:25:00,38.66,38.66,38.6,38.6,88600.0,22.5484,22.5484,22.5134,22.5134,88600.0
2009-09-04 12:30:00,38.61,38.65,38.54,38.62,170200.0,22.5192,22.5425,22.4784,22.525,170200.0
2009-09-04 12:35:00,38.62,38.65,38.59,38.6,75100.0,22.525,22.5425,22.5076,22.5134,75100.0
2009-09-04 12:40:00,38.6,38.6,38.56,38.56,28900.0,22.5134,22.5134,22.4901,22.4901,28900.0
2009-09-04 12:45:00,38.57,38.58,38.56,38.57,26000.0,22.4959,22.5017,22.4901,22.4959,26000.0
2009-09-04 12:50:00,38.57,38.63,38.57,38.58,29500.0,22.4959,22.5309,22.4959,22.5017,29500.0
2009-09-04 12:55:00,38.58,38.64,38.58,38.61,46300.0,22.5017,22.5367,22.5017,22.5192,46300.0
2009-09-04 13:00:00,38.61,38.61,38.57,38.58,51200.0,22.5192,22.5192,22.4959,22.5017,51200.0
2009-09-04 13:05:00,38.58,38.62,38.55,38.57,49800.0,22.5017,22.525,22.4842,22.4959,49800.0
2009-09-04 13:10:00,38.57,38.59,38.56,38.59,25200.0,22.4959,22.5076,22.4901,22.5076,25200.0
2009-09-04 13:15:00,38.58,38.65,38.57,38.63,109700.0,22.5017,22.5425,22.4959,22.5309,109700.0
2009-09-04 13:20:00,38.63,38.77,38.63,38.68,194500.0,22.5309,22.6125,22.5309,22.56,194500.0
2009-09-04 13:25:00,38.68,38.71,38.67,38.7,40900.0,22.56,22.5775,22.5542,22.5717,40900.0
2009-09-04 13:30:00,38.7,38.72,38.68,38.72,70200.0,22.5717,22.5834,22.56,22.5834,70200.0
2009-09-04 13:35:00,38.72,38.76,38.68,38.71,54700.0,22.5834,22.6067,22.56,22.5775,54700.0
2009-09-04 13:40:00,38.71,38.71,38.63,38.66,42900.0,22.5775,22.5775,22.5309,22.5484,42900.0
2009-09-04 13:45:00,38.65,38.67,38.63,38.66,39100.0,22.5425,22.5542,22.5309,22.5484,39100.0
2009-09-04 13:50:00,38.66,38.66,38.6,38.61,33700.0,22.5484,22.5484,22.5134,22.5192,33700.0
2009-09-04 13:55:00,38.61,38.67,38.6,38.62,165300.0,22.5192,22.5542,22.5134,22.525,165300.0
2009-09-04 14:00:00,38.61,38.75,38.61,38.75,296300.0,22.5192,22.6009,22.5192,22.6009,296300.0
2009-09-04 14:05:00,38.75,38.75,38.65,38.71,91000.0,22.6009,22.6009,22.5425,22.5775,91000.0
2009-09-04 14:10:00,38.71,38.76,38.69,38.75,77800.0,22.5775,22.6067,22.5659,22.6009,77800.0
2009-09-04 14:15:00,38.74,38.75,38.7,38.73,48100.0,22.595,22.6009,22.5717,22.5892,48100.0
2009-09-04 14:20:00,38.73,38.75,38.71,38.72,19800.0,22.5892,22.6009,22.5775,22.5834,19800.0
2009-09-04 14:25:00,38.72,38.73,38.59,38.6,74300.0,22.5834,22.5892,22.5076,22.5134,74300.0
2009-09-04 14:30:00,38.6,38.65,38.56,38.57,138800.0,22.5134,22.5425,22.4901,22.4959,138800.0
2009-09-04 14:35:00,38.57,38.58,38.53,38.56,46600.0,22.4959,22.5017,22.4726,22.4901,46600.0
2009-09-04 14:40:00,38.56,38.62,38.56,38.62,29300.0,22.4901,22.525,22.4901,22.525,29300.0
2009-09-04 14:45:00,38.62,38.67,38.62,38.66,117800.0,22.525,22.5542,22.525,22.5484,117800.0
2009-09-04 14:50:00,38.66,38.67,38.61,38.61,55400.0,22.5484,22.5542,22.5192,22.5192,55400.0
2009-09-04 14:55:00,38.62,38.66,38.59,38.66,81500.0,22.525,22.5484,22.5076,22.5484,81500.0
2009-09-04 15:00:00,38.67,38.69,38.62,38.67,121500.0,22.5542,22.5659,22.525,22.5542,121500.0
2009-09-04 15:05:00,38.67,38.69,38.54,38.55,139500.0,22.5542,22.5659,22.4784,22.4842,139500.0
2009-09-04 15:10:00,38.55,38.63,38.55,38.57,132300.0,22.4842,22.5309,22.4842,22.4959,132300.0
2009-09-04 15:15:00,38.56,38.64,38.56,38.58,114300.0,22.4901,22.5367,22.4901,22.5017,114300.0
2009-09-04 15:20:00,38.59,38.65,38.59,38.6,109800.0,22.5076,22.5425,22.5076,22.5134,109800.0
2009-09-04 15:25:00,38.6,38.68,38.6,38.67,168900.0,22.5134,22.56,22.5134,22.5542,168900.0
2009-09-04 15:30:00,38.67,38.67,38.59,38.63,166700.0,22.5542,22.5542,22.5076,22.5309,166700.0
2009-09-04 15:35:00,38.63,38.69,38.62,38.69,231200.0,22.5309,22.5659,22.525,22.5659,231200.0
2009-09-04 15:40:00,38.69,38.74,38.64,38.72,546800.0,22.5659,22.595,22.5367,22.5834,546800.0
2009-09-04 15:45:00,38.71,38.81,38.69,38.79,460900.0,22.5775,22.6359,22.5659,22.6242,460900.0
2009-09-04 15:50:00,38.79,38.85,38.77,38.8,411100.0,22.6242,22.6592,22.6125,22.63,411100.0
2009-09-04 15:55:00,38.8,38.9,38.8,38.88,963300.0,22.63,22.6884,22.63,22.6767,963300.0
2009-09-08 09:30:00,39.49,39.56,39.38,39.44,583800.0,23.0325,23.0733,22.9683,23.0033,583800.0
2009-09-08 09:35:00,39.44,39.47,39.32,39.37,457900.0,23.0033,23.0208,22.9333,22.9625,457900.0
2009-09-08 09:40:00,39.36,39.41,39.3,39.4,387400.0,22.9567,22.9858,22.9217,22.98,387400.0
2009-09-08 09:45:00,39.39,39.46,39.33,39.45,316200.0,22.9741,23.015,22.9392,23.0091,316200.0
2009-09-08 09:50:00,39.45,39.5,39.43,39.5,262400.0,23.0091,23.0383,22.9975,23.0383,262400.0
2009-09-08 09:55:00,39.5,39.51,39.35,39.38,269200.0,23.0383,23.0441,22.9508,22.9683,269200.0
2009-09-08 10:00:00,39.37,39.42,39.26,39.31,476800.0,22.9625,22.9916,22.8983,22.9275,476800.0
2009-09-08 10:05:00,39.3,39.3,39.18,39.23,227900.0,22.9217,22.9217,22.8517,22.8808,227900.0
2009-09-08 10:10:00,39.23,39.43,39.23,39.38,368100.0,22.8808,22.9975,22.8808,22.9683,368100.0
2009-09-08 10:15:00,39.39,39.41,39.29,39.33,219200.0,22.9741,22.9858,22.9158,22.9392,219200.0
2009-09-08 10:20:00,39.33,39.36,39.28,39.32,463500.0,22.9392,22.9567,22.91,22.9333,463500.0
2009-09-08 10:25:00,39.33,39.35,39.27,39.29,376800.0,22.9392,22.9508,22.9042,22.9158,376800.0
2009-09-08 10:30:00,39.28,39.4,39.28,39.37,203500.0,22.91,22.98,22.91,22.9625,203500.0
2009-09-08 10:35:00,39.37,39.47,39.37,39.45,207700.0,22.9625,23.0208,22.9625,23.0091,207700.0
2009-09-08 10:40:00,39.45,39.46,39.34,39.4,116500.0,23.0091,23.015,22.945,22.98,116500.0
2009-09-08 10:45:00,39.4,39.42,39.38,39.4,92900.0,22.98,22.9916,22.9683,22.98,92900.0
2009-09-08 10:50:00,39.4,39.47,39.38,39.4,190100.0,22.98,23.0208,22.9683,22.98,190100.0
2009-09-08 10:55:00,39.41,39.56,39.41,39.52,356600.0,22.9858,23.0733,22.9858,23.05,356600.0
2009-09-08 11:00:00,39.52,39.59,39.52,39.56,186200.0,23.05,23.0908,23.05,23.0733,186200.0
2009-09-08 11:05:00,39.57,39.61,39.53,39.55,130600.0,23.0791,23.1025,23.0558,23.0675,130600.0
2009-09-08 11:10:00,39.55,39.6,39.55,39.58,102100.0,23.0675,23.0966,23.0675,23.085,102100.0
2009-09-08 11:15:00,39.59,39.68,39.58,39.68,209300.0,23.0908,23.1433,23.085,23.1433,209300.0
2009-09-08 11:20:00,39.67,39.74,39.67,39.74,120000.0,23.1375,23.1783,23.1375,23.1783,120000.0
2009-09-08 11:25:00,39.74,39.83,39.74,39.82,347700.0,23.1783,23.2308,23.1783,23.2249,347700.0
2009-09-08 11:30:00,39.83,39.84,39.76,39.79,246000.0,23.2308,23.2366,23.19,23.2074,246000.0
2009-09-08 11:35:00,39.79,39.89,39.78,39.84,246900.0,23.2074,23.2658,23.2016,23.2366,246900.0
2009-09-08 11:40:00,39.84,39.88,39.77,39.78,141100.0,23.2366,23.2599,23.1958,23.2016,141100.0
2009-09-08 11:45:00,39.78,39.8,39.66,39.67,286800.0,23.2016,23.2133,23.1316,23.1375,286800.0
2009-09-08 11:50:00,39.67,39.69,39.6,39.69,218200.0,23.1375,23.1491,23.0966,23.1491,218200.0
2009-09-08 11:55:00,39.69,39.72,39.63,39.71,126900.0,23.1491,23.1666,23.1141,23.1608,126900.0
2009-09-08 12:00:00,39.71,39.74,39.69,39.7,134000.0,23.1608,23.1783,23.1491,23.155,134000.0
2009-09-08 12:05:00,39.71,39.75,39.69,39.73,113700.0,23.1608,23.1841,23.1491,23.1725,113700.0
2009-09-08 12:10:00,39.73,39.78,39.71,39.78,98500.0,23.1725,23.2016,23.1608,23.2016,98500.0
2009-09-08 12:15:00,39.78,39.79,39.75,39.75,107600.0,23.2016,23.2074,23.1841,23.1841,107600.0
2009-09-08 12:20:00,39.75,39.76,39.68,39.7,128500.0,23.1841,23.19,23.1433,23.155,128500.0
2009-09-08 12:25:00,39.69,39.76,39.68,39.71,57100.0,23.1491,23.19,23.1433,23.1608,57100.0
2009-09-08 12:30:00,39.71,39.72,39.68,39.69,74600.0,23.1608,23.1666,23.1433,23.1491,74600.0
2009-09-08 12:35:00,39.69,39.73,39.67,39.72,74700.0,23.1491,23.1725,23.1375,23.1666,74700.0
2009-09-08 12:40:00,39.72,39.76,39.72,39.74,28600.0,23.1666,23.19,23.1666,23.1783,28600.0
2009-09-08 12:45:00,39.74,39.74,39.68,39.69,50300.0,23.1783,23.1783,23.1433,23.1491,50300.0
2009-09-08 12:50:00,39.68,39.71,39.68,39.7,29200.0,23.1433,23.1608,23.1433,23.155,29200.0
2009-09-08 12:55:00,39.7,39.71,39.69,39.71,17500.0,23.155,23.1608,23.1491,23.1608,17500.0
2009-09-08 13:00:00,39.71,39.72,39.69,39.71,29900.0,23.1608,23.1666,23.1491,23.1608,29900.0
2009-09-08 13:05:00,39.71,39.74,39.71,39.72,35500.0,23.1608,23.1783,23.1608,23.1666,35500.0
2009-09-08 13:10:00,39.7,39.71,39.53,39.53,108700.0,23.155,23.1608,23.0558,23.0558,108700.0
2009-09-08 13:15:00,39.53,39.56,39.53,39.54,94100.0,23.0558,23.0733,23.0558,23.0616,94100.0
2009-09-08 13:20:00,39.55,39.6,39.54,39.6,62700.0,23.0675,23.0966,23.0616,23.0966,62700.0
2009-09-08 13:25:00,39.6,39.68,39.58,39.68,187100.0,23.0966,23.1433,23.085,23.1433,187100.0
2009-09-08 13:30:00,39.68,39.69,39.62,39.63,26400.0,23.1433,23.1491,23.1083,23.1141,26400.0
2009-09-08 13:35:00,39.62,39.63,39.6,39.61,154500.0,23.1083,23.1141,23.0966,23.1025,154500.0
2009-09-08 13:40:00,39.62,39.69,39.62,39.65,94000.0,23.1083,23.1491,23.1083,23.1258,94000.0
2009-09-08 13:45:00,39.65,39.65,39.6,39.62,26000.0,23.1258,23.1258,23.0966,23.1083,26000.0
2009-09-08 13:50:00,39.62,39.63,39.59,39.62,239500.0,23.1083,23.1141,23.0908,23.1083,239500.0
2009-09-08 13:55:00,39.62,39.67,39.61,39.64,68500.0,23.1083,23.1375,23.1025,23.12,68500.0
2009-09-08 14:00:00,39.63,39.69,39.6,39.61,270500.0,23.1141,23.1491,23.0966,23.1025,270500.0
2009-09-08 14:05:00,39.61,39.7,39.61,39.69,206700.0,23.1025,23.155,23.1025,23.1491,206700.0
2009-09-08 14:10:00,39.69,39.72,39.67,39.71,103800.0,23.1491,23.1666,23.1375,23.1608,103800.0
2009-09-08 14:15:00,39.72,39.74,39.66,39.67,154700.0,23.1666,23.1783,23.1316,23.1375,154700.0
2009-09-08 14:20:00,39.67,39.77,39.64,39.71,108300.0,23.1375,23.1958,23.12,23.1608,108300.0
2009-09-08 14:25:00,39.7,39.73,39.67,39.7,92500.0,23.155,23.1725,23.1375,23.155,92500.0
2009-09-08 14:30:00,39.7,39.8,39.69,39.76,557500.0,23.155,23.2133,23.1491,23.19,557500.0
2009-09-08 14:35:00,39.76,39.88,39.75,39.87,240000.0,23.19,23.2599,23.1841,23.2541,240000.0
2009-09-08 14:40:00,39.87,39.94,39.84,39.9,558900.0,23.2541,23.2949,23.2366,23.2716,558900.0
2009-09-08 14:45:00,39.9,39.97,39.88,39.97,241200.0,23.2716,23.3124,23.2599,23.3124,241200.0
2009-09-08 14:50:00,39.96,39.96,39.93,39.96,133100.0,23.3066,23.3066,23.2891,23.3066,133100.0
2009-09-08 14:55:00,39.96,40.04,39.96,40.01,299900.0,23.3066,23.3533,23.3066,23.3358,299900.0
2009-09-08 15:00:00,40.01,40.01,39.89,39.92,297200.0,23.3358,23.3358,23.2658,23.2833,297200.0
2009-09-08 15:05:00,39.92,39.93,39.84,39.88,268100.0,23.2833,23.2891,23.2366,23.2599,268100.0
2009-09-08 15:10:00,39.88,39.92,39.86,39.87,289000.0,23.2599,23.2833,23.2483,23.2541,289000.0
2009-09-08 15:15:00,39.87,39.96,39.86,39.94,282900.0,23.2541,23.3066,23.2483,23.2949,282900.0
2009-09-08 15:20:00,39.94,39.98,39.87,39.95,202800.0,23.2949,23.3183,23.2541,23.3008,202800.0
2009-09-08 15:25:00,39.95,40.0,39.94,39.98,257300.0,23.3008,23.3299,23.2949,23.3183,257300.0
2009-09-08 15:30:00,39.98,39.98,39.91,39.98,171600.0,23.3183,23.3183,23.2774,23.3183,171600.0
2009-09-08 15:35:00,39.99,40.0,39.93,39.95,340600.0,23.3241,23.3299,23.2891,23.3008,340600.0
2009-09-08 15:40:00,39.95,39.98,39.91,39.96,351700.0,23.3008,23.3183,23.2774,23.3066,351700.0
2009-09-08 15:45:00,39.96,39.98,39.91,39.98,466600.0,23.3066,23.3183,23.2774,23.3183,466600.0
2009-09-08 15:50:00,39.98,40.07,39.97,40.06,652100.0,23.3183,23.3708,23.3124,23.3649,652100.0
2009-09-08 15:55:00,40.05,40.16,40.05,40.12,1731100.0,23.3591,23.4233,23.3591,23.3999,1731100.0
2009-09-08 16:00:00,40.1,40.24,40.1,40.2,1179400.0,23.3883,23.4699,23.3883,23.4466,1179400.0
2009-09-08 16:05:00,40.2,40.37,40.12,40.24,90600.0,23.4466,23.5457,23.3999,23.4699,90600.0
2009-09-08 16:10:00,40.2,40.26,40.03,40.07,99500.0,23.4466,23.4816,23.3474,23.3708,99500.0
2009-09-09 09:30:00,40.11,40.15,39.82,39.86,354400.0,23.3941,23.4174,23.2249,23.2483,354400.0
2009-09-09 09:35:00,39.86,39.97,39.81,39.85,419300.0,23.2483,23.3124,23.2191,23.2424,419300.0
2009-09-09 09:40:00,39.84,39.98,39.81,39.96,212200.0,23.2366,23.3183,23.2191,23.3066,212200.0
2009-09-09 09:45:00,39.98,40.08,39.96,40.03,264500.0,23.3183,23.3766,23.3066,23.3474,264500.0
2009-09-09 09:50:00,40.03,40.21,40.02,40.21,399600.0,23.3474,23.4524,23.3416,23.4524,399600.0
2009-09-09 09:55:00,40.21,40.39,40.2,40.25,466100.0,23.4524,23.5574,23.4466,23.4757,466100.0
2009-09-09 10:00:00,40.25,40.38,40.25,40.36,161200.0,23.4757,23.5516,23.4757,23.5399,161200.0
2009-09-09 10:05:00,40.37,40.43,40.34,40.39,165100.0,23.5457,23.5807,23.5282,23.5574,165100.0
2009-09-09 10:10:00,40.4,40.42,40.35,40.4,269400.0,23.5632,23.5749,23.5341,23.5632,269400.0
2009-09-09 10:15:00,40.41,40.57,40.41,40.55,537000.0,23.5691,23.6624,23.5691,23.6507,537000.0
2009-09-09 10:20:00,40.56,40.65,40.54,40.6,419800.0,23.6565,23.709,23.6449,23.6799,419800.0
2009-09-09 10:25:00,40.6,40.6,40.42,40.45,222000.0,23.6799,23.6799,23.5749,23.5924,222000.0
2009-09-09 10:30:00,40.46,40.47,40.33,40.36,168400.0,23.5982,23.6041,23.5224,23.5399,168400.0
2009-09-09 10:35:00,40.35,40.41,40.29,40.41,271000.0,23.5341,23.5691,23.4991,23.5691,271000.0
2009-09-09 10:40:00,40.41,40.44,40.37,40.44,102500.0,23.5691,23.5866,23.5457,23.5866,102500.0
2009-09-09 10:45:00,40.44,40.47,40.38,40.39,193400.0,23.5866,23.6041,23.5516,23.5574,193400.0
2009-09-09 10:50:00,40.39,40.46,40.36,40.46,90600.0,23.5574,23.5982,23.5399,23.5982,90600.0
2009-09-09 10:55:00,40.46,40.48,40.4,40.44,138000.0,23.5982,23.6099,23.5632,23.5866,138000.0
2009-09-09 11:00:00,40.45,40.46,40.41,40.44,128600.0,23.5924,23.5982,23.5691,23.5866,128600.0
2009-09-09 11:05:00,40.44,40.45,40.33,40.35,241300.0,23.5866,23.5924,23.5224,23.5341,241300.0
2009-09-09 11:10:00,40.35,40.37,40.32,40.36,125800.0,23.5341,23.5457,23.5166,23.5399,125800.0
2009-09-09 11:15:00,40.37,40.37,40.31,40.31,104400.0,23.5457,23.5457,23.5107,23.5107,104400.0
2009-09-09 11:20:00,40.32,40.43,40.31,40.42,255200.0,23.5166,23.5807,23.5107,23.5749,255200.0
2009-09-09 11:25:00,40.42,40.52,40.39,40.51,415300.0,23.5749,23.6332,23.5574,23.6274,415300.0
2009-09-09 11:30:00,40.51,40.61,40.51,40.61,336800.0,23.6274,23.6857,23.6274,23.6857,336800.0
2009-09-09 11:35:00,40.6,40.69,40.56,40.65,360300.0,23.6799,23.7324,23.6565,23.709,360300.0
2009-09-09 11:40:00,40.65,40.74,40.61,40.74,223500.0,23.709,23.7615,23.6857,23.7615,223500.0
2009-09-09 11:45:00,40.74,40.76,40.64,40.65,327300.0,23.7615,23.7732,23.7032,23.709,327300.0
2009-09-09 11:50:00,40.65,40.66,40.62,40.63,160900.0,23.709,23.7149,23.6915,23.6974,160900.0
2009-09-09 11:55:00,40.62,40.65,40.58,40.62,150800.0,23.6915,23.709,23.6682,23.6915,150800.0
2009-09-09 12:00:00,40.62,40.7,40.61,40.7,44100.0,23.6915,23.7382,23.6857,23.7382,44100.0
2009-09-09 12:05:00,40.7,40.74,40.67,40.73,159400.0,23.7382,23.7615,23.7207,23.7557,159400.0
2009-09-09 12:10:00,40.72,40.75,40.7,40.71,40300.0,23.7499,23.7674,23.7382,23.744,40300.0
2009-09-09 12:15:00,40.71,40.74,40.7,40.73,73700.0,23.744,23.7615,23.7382,23.7557,73700.0
2009-09-09 12:20:00,40.72,40.75,40.72,40.75,75100.0,23.7499,23.7674,23.7499,23.7674,75100.0
2009-09-09 12:25:00,40.74,40.76,40.72,40.75,79600.0,23.7615,23.7732,23.7499,23.7674,79600.0
2009-09-09 12:30:00,40.75,40.78,40.74,40.75,79100.0,23.7674,23.7849,23.7615,23.7674,79100.0
2009-09-09 12:35:00,40.75,40.8,40.75,40.8,65200.0,23.7674,23.7965,23.7674,23.7965,65200.0
2009-09-09 12:40:00,40.8,40.85,40.79,40.83,120900.0,23.7965,23.8257,23.7907,23.814,120900.0
2009-09-09 12:45:00,40.82,40.87,40.82,40.86,199300.0,23.8082,23.8374,23.8082,23.8315,199300.0
2009-09-09 12:50:00,40.87,40.91,40.86,40.9,97300.0,23.8374,23.8607,23.8315,23.8549,97300.0
2009-09-09 12:55:00,40.91,40.99,40.9,40.97,189200.0,23.8607,23.9073,23.8549,23.8957,189200.0
2009-09-09 13:00:00,40.97,40.98,40.85,40.89,223800.0,23.8957,23.9015,23.8257,23.849,223800.0
2009-09-09 13:05:00,40.9,41.0,40.87,40.97,218200.0,23.8549,23.9132,23.8374,23.8957,218200.0
2009-09-09 13:10:00,40.97,40.98,40.92,40.96,211600.0,23.8957,23.9015,23.8665,23.8898,211600.0
2009-09-09 13:15:00,40.96,41.04,40.95,40.99,350600.0,23.8898,23.9365,23.884,23.9073,350600.0
2009-09-09 13:20:00,40.98,41.04,40.97,41.0,155700.0,23.9015,23.9365,23.8957,23.9132,155700.0
2009-09-09 13:25:00,40.99,40.99,40.87,40.93,220800.0,23.9073,23.9073,23.8374,23.8724,220800.0
2009-09-09 13:30:00,40.94,40.95,40.9,40.91,72200.0,23.8782,23.884,23.8549,23.8607,72200.0
2009-09-09 13:35:00,40.91,40.97,40.91,40.95,72500.0,23.8607,23.8957,23.8607,23.884,72500.0
2009-09-09 13:40:00,40.96,40.99,40.95,40.97,148300.0,23.8898,23.9073,23.884,23.8957,148300.0
2009-09-09 13:45:00,40.97,40.99,40.96,40.97,77600.0,23.8957,23.9073,23.8898,23.8957,77600.0
2009-09-09 13:50:00,40.97,40.97,40.89,40.91,423000.0,23.8957,23.8957,23.849,23.8607,423000.0
2009-09-09 13:55:00,40.91,40.94,40.86,40.92,278300.0,23.8607,23.8782,23.8315,23.8665,278300.0
2009-09-09 14:00:00,40.92,41.0,40.9,40.93,423800.0,23.8665,23.9132,23.8549,23.8724,423800.0
2009-09-09 14:05:00,40.93,40.95,40.8,40.8,142100.0,23.8724,23.884,23.7965,23.7965,142100.0
2009-09-09 14:10:00,40.8,40.81,40.7,40.71,304500.0,23.7965,23.8024,23.7382,23.744,304500.0
2009-09-09 14:15:00,40.71,40.76,40.65,40.74,236400.0,23.744,23.7732,23.709,23.7615,236400.0
2009-09-09 14:20:00,40.73,40.73,40.59,40.72,448100.0,23.7557,23.7557,23.674,23.7499,448100.0
2009-09-09 14:25:00,40.72,40.77,40.68,40.74,274800.0,23.7499,23.779,23.7265,23.7615,274800.0
2009-09-09 14:30:00,40.74,40.81,40.72,40.78,181400.0,23.7615,23.8024,23.7499,23.7849,181400.0
2009-09-09 14:35:00,40.78,40.81,40.72,40.73,148200.0,23.7849,23.8024,23.7499,23.7557,148200.0
2009-09-09 14:40:00,40.73,40.73,40.63,40.65,314600.0,23.7557,23.7557,23.6974,23.709,314600.0
2009-09-09 14:45:00,40.65,40.66,40.57,40.57,343000.0,23.709,23.7149,23.6624,23.6624,343000.0
2009-09-09 14:50:00,40.57,40.57,40.44,40.52,449700.0,23.6624,23.6624,23.5866,23.6332,449700.0
2009-09-09 14:55:00,40.53,40.57,40.46,40.55,317800.0,23.6391,23.6624,23.5982,23.6507,317800.0
2009-09-09 15:00:00,40.55,40.58,40.49,40.55,174800.0,23.6507,23.6682,23.6157,23.6507,174800.0
2009-09-09 15:05:00,40.55,40.61,40.53,40.59,128300.0,23.6507,23.6857,23.6391,23.674,128300.0
2009-09-09 15:10:00,40.59,40.76,40.58,40.68,194800.0,23.674,23.7732,23.6682,23.7265,194800.0
2009-09-09 15:15:00,40.69,40.74,40.68,40.68,123900.0,23.7324,23.7615,23.7265,23.7265,123900.0
2009-09-09 15:20:00,40.69,40.74,40.65,40.71,188900.0,23.7324,23.7615,23.709,23.744,188900.0
2009-09-09 15:25:00,40.71,40.76,40.69,40.71,174200.0,23.744,23.7732,23.7324,23.744,174200.0
2009-09-09 15:30:00,40.71,40.74,40.64,40.69,270400.0,23.744,23.7615,23.7032,23.7324,270400.0
2009-09-09 15:35:00,40.69,40.73,40.66,40.73,173700.0,23.7324,23.7557,23.7149,23.7557,173700.0
2009-09-09 15:40:00,40.73,40.84,40.73,40.84,586400.0,23.7557,23.8199,23.7557,23.8199,586400.0
2009-09-09 15:45:00,40.85,40.96,40.83,40.95,493200.0,23.8257,23.8898,23.814,23.884,493200.0
2009-09-09 15:50:00,40.95,40.97,40.82,40.83,568200.0,23.884,23.8957,23.8082,23.814,568200.0
2009-09-09 15:55:00,40.82,41.0,40.82,40.97,1500400.0,23.8082,23.9132,23.8082,23.8957,1500400.0
2009-09-10 09:30:00,40.9,40.93,40.71,40.83,346200.0,23.8549,23.8724,23.744,23.814,346200.0
2009-09-10 09:35:00,40.83,40.93,40.71,40.71,260700.0,23.814,23.8724,23.744,23.744,260700.0
2009-09-10 09:40:00,40.7,40.79,40.42,40.43,420900.0,23.7382,23.7907,23.5749,23.5807,420900.0
2009-09-10 09:45:00,40.42,40.5,40.28,40.47,574100.0,23.5749,23.6216,23.4932,23.6041,574100.0
2009-09-10 09:50:00,40.47,40.55,40.39,40.54,317300.0,23.6041,23.6507,23.5574,23.6449,317300.0
2009-09-10 09:55:00,40.55,40.62,40.53,40.56,256700.0,23.6507,23.6915,23.6391,23.6565,256700.0
2009-09-10 10:00:00,40.56,40.74,40.55,40.66,231200.0,23.6565,23.7615,23.6507,23.7149,231200.0
2009-09-10 10:05:00,40.64,40.75,40.63,40.72,116600.0,23.7032,23.7674,23.6974,23.7499,116600.0
2009-09-10 10:10:00,40.72,40.79,40.67,40.74,239700.0,23.7499,23.7907,23.7207,23.7615,239700.0
2009-09-10 10:15:00,40.74,40.74,40.64,40.68,142800.0,23.7615,23.7615,23.7032,23.7265,142800.0
2009-09-10 10:20:00,40.68,40.68,40.48,40.51,284600.0,23.7265,23.7265,23.6099,23.6274,284600.0
2009-09-10 10:25:00,40.51,40.58,40.46,40.48,307100.0,23.6274,23.6682,23.5982,23.6099,307100.0
2009-09-10 10:30:00,40.49,40.58,40.48,40.5,261000.0,23.6157,23.6682,23.6099,23.6216,261000.0
2009-09-10 10:35:00,40.51,40.71,40.51,40.7,183100.0,23.6274,23.744,23.6274,23.7382,183100.0
2009-09-10 10:40:00,40.71,40.71,40.63,40.65,121400.0,23.744,23.744,23.6974,23.709,121400.0
2009-09-10 10:45:00,40.65,40.67,40.57,40.62,104000.0,23.709,23.7207,23.6624,23.6915,104000.0
2009-09-10 10:50:00,40.61,40.78,40.6,40.74,261000.0,23.6857,23.7849,23.6799,23.7615,261000.0
2009-09-10 10:55:00,40.75,40.78,40.67,40.7,106200.0,23.7674,23.7849,23.7207,23.7382,106200.0
2009-09-10 11:00:00,40.71,40.74,40.65,40.68,148400.0,23.744,23.7615,23.709,23.7265,148400.0
2009-09-10 11:05:00,40.69,40.85,40.68,40.83,313400.0,23.7324,23.8257,23.7265,23.814,313400.0
2009-09-10 11:10:00,40.82,40.84,40.81,40.83,90700.0,23.8082,23.8199,23.8024,23.814,90700.0
2009-09-10 11:15:00,40.84,40.85,40.75,40.75,158000.0,23.8199,23.8257,23.7674,23.7674,158000.0
2009-09-10 11:20:00,40.74,40.79,40.72,40.75,145700.0,23.7615,23.7907,23.7499,23.7674,145700.0
2009-09-10 11:25:00,40.75,40.83,40.73,40.81,84000.0,23.7674,23.814,23.7557,23.8024,84000.0
2009-09-10 11:30:00,40.81,40.82,40.79,40.79,57100.0,23.8024,23.8082,23.7907,23.7907,57100.0
2009-09-10 11:35:00,40.81,40.92,40.8,40.91,170900.0,23.8024,23.8665,23.7965,23.8607,170900.0
2009-09-10 11:40:00,40.91,40.95,40.88,40.9,318400.0,23.8607,23.884,23.8432,23.8549,318400.0
2009-09-10 11:45:00,40.91,40.99,40.89,40.98,92700.0,23.8607,23.9073,23.849,23.9015,92700.0
2009-09-10 11:50:00,40.98,41.0,40.93,40.94,270200.0,23.9015,23.9132,23.8724,23.8782,270200.0
2009-09-10 11:55:00,40.95,40.95,40.81,40.86,133300.0,23.884,23.884,23.8024,23.8315,133300.0
2009-09-10 12:00:00,40.87,40.97,40.86,40.9,281400.0,23.8374,23.8957,23.8315,23.8549,281400.0
2009-09-10 12:05:00,40.91,40.93,40.9,40.92,15300.0,23.8607,23.8724,23.8549,23.8665,15300.0
2009-09-10 12:10:00,40.92,40.93,40.85,40.86,42100.0,23.8665,23.8724,23.8257,23.8315,42100.0
2009-09-10 12:15:00,40.86,40.86,40.78,40.78,44800.0,23.8315,23.8315,23.7849,23.7849,44800.0
2009-09-10 12:20:00,40.78,40.82,40.74,40.81,72100.0,23.7849,23.8082,23.7615,23.8024,72100.0
2009-09-10 12:25:00,40.81,40.89,40.79,40.86,109800.0,23.8024,23.849,23.7907,23.8315,109800.0
2009-09-10 12:30:00,40.87,40.9,40.87,40.89,23500.0,23.8374,23.8549,23.8374,23.849,23500.0
2009-09-10 12:35:00,40.88,40.91,40.86,40.91,29100.0,23.8432,23.8607,23.8315,23.8607,29100.0
2009-09-10 12:40:00,40.91,40.98,40.91,40.96,75700.0,23.8607,23.9015,23.8607,23.8898,75700.0
2009-09-10 12:45:00,40.95,40.99,40.94,40.95,50100.0,23.884,23.9073,23.8782,23.884,50100.0
2009-09-10 12:50:00,40.95,40.99,40.95,40.98,40900.0,23.884,23.9073,23.884,23.9015,40900.0
2009-09-10 12:55:00,40.99,41.01,40.96,40.98,81500.0,23.9073,23.919,23.8898,23.9015,81500.0
2009-09-10 13:00:00,40.98,41.0,40.93,40.98,251600.0,23.9015,23.9132,23.8724,23.9015,251600.0
2009-09-10 13:05:00,40.99,41.08,40.98,41.05,316800.0,23.9073,23.9598,23.9015,23.9423,316800.0
2009-09-10 13:10:00,41.04,41.05,40.94,41.0,81100.0,23.9365,23.9423,23.8782,23.9132,81100.0
2009-09-10 13:15:00,41.0,41.05,40.95,40.95,103900.0,23.9132,23.9423,23.884,23.884,103900.0
2009-09-10 13:20:00,40.95,40.98,40.89,40.91,209700.0,23.884,23.9015,23.849,23.8607,209700.0
2009-09-10 13:25:00,40.91,40.94,40.9,40.92,142300.0,23.8607,23.8782,23.8549,23.8665,142300.0
2009-09-10 13:30:00,40.92,40.95,40.88,40.92,188300.0,23.8665,23.884,23.8432,23.8665,188300.0
2009-09-10 13:35:00,40.91,40.98,40.9,40.96,98700.0,23.8607,23.9015,23.8549,23.8898,98700.0
2009-09-10 13:40:00,40.97,41.03,40.92,40.92,165400.0,23.8957,23.9307,23.8665,23.8665,165400.0
2009-09-10 13:45:00,40.92,41.05,40.91,41.04,273900.0,23.8665,23.9423,23.8607,23.9365,273900.0
2009-09-10 13:50:00,41.04,41.17,41.04,41.16,348500.0,23.9365,24.0123,23.9365,24.0065,348500.0
2009-09-10 13:55:00,41.16,41.26,41.15,41.25,366800.0,24.0065,24.0648,24.0007,24.059,366800.0
2009-09-10 14:00:00,41.25,41.33,41.25,41.29,362200.0,24.059,24.1057,24.059,24.0823,362200.0
2009-09-10 14:05:00,41.29,41.31,41.25,41.28,118100.0,24.0823,24.094,24.059,24.0765,118100.0
2009-09-10 14:10:00,41.28,41.29,41.23,41.24,110200.0,24.0765,24.0823,24.0473,24.0532,110200.0
2009-09-10 14:15:00,41.24,41.28,41.22,41.27,79900.0,24.0532,24.0765,24.0415,24.0707,79900.0
2009-09-10 14:20:00,41.28,41.29,41.26,41.28,60900.0,24.0765,24.0823,24.0648,24.0765,60900.0
2009-09-10 14:25:00,41.28,41.3,41.24,41.28,209800.0,24.0765,24.0882,24.0532,24.0765,209800.0
2009-09-10 14:30:00,41.29,41.32,41.28,41.32,395800.0,24.0823,24.0998,24.0765,24.0998,395800.0
2009-09-10 14:35:00,41.32,41.38,41.32,41.38,228900.0,24.0998,24.1348,24.0998,24.1348,228900.0
2009-09-10 14:40:00,41.37,41.42,41.36,41.39,209300.0,24.129,24.1581,24.1231,24.1406,209300.0
2009-09-10 14:45:00,41.38,41.38,41.32,41.35,261800.0,24.1348,24.1348,24.0998,24.1173,261800.0
2009-09-10 14:50:00,41.34,41.39,41.32,41.38,282900.0,24.1115,24.1406,24.0998,24.1348,282900.0
2009-09-10 14:55:00,41.37,41.44,41.37,41.42,356200.0,24.129,24.1698,24.129,24.1581,356200.0
2009-09-10 15:00:00,41.41,41.43,41.38,41.38,468100.0,24.1523,24.164,24.1348,24.1348,468100.0
2009-09-10 15:05:00,41.38,41.41,41.34,41.39,1057400.0,24.1348,24.1523,24.1115,24.1406,1057400.0
2009-09-10 15:10:00,41.39,41.42,41.38,41.42,413300.0,24.1406,24.1581,24.1348,24.1581,413300.0
2009-09-10 15:15:00,41.41,41.47,41.4,41.45,344600.0,24.1523,24.1873,24.1465,24.1756,344600.0
2009-09-10 15:20:00,41.44,41.48,41.43,41.46,338900.0,24.1698,24.1931,24.164,24.1815,338900.0
2009-09-10 15:25:00,41.46,41.48,41.42,41.48,196200.0,24.1815,24.1931,24.1581,24.1931,196200.0
2009-09-10 15:30:00,41.48,41.53,41.48,41.52,396900.0,24.1931,24.2223,24.1931,24.2165,396900.0
2009-09-10 15:35:00,41.52,41.52,41.41,41.47,464600.0,24.2165,24.2165,24.1523,24.1873,464600.0
2009-09-10 15:40:00,41.47,41.49,41.41,41.42,258500.0,24.1873,24.199,24.1523,24.1581,258500.0
2009-09-10 15:45:00,41.43,41.46,41.41,41.41,319300.0,24.164,24.1815,24.1523,24.1523,319300.0
2009-09-10 15:50:00,41.42,41.47,41.39,41.4,682000.0,24.1581,24.1873,24.1406,24.1465,682000.0
2009-09-10 15:55:00,41.4,41.52,41.39,41.5,1188600.0,24.1465,24.2165,24.1406,24.2048,1188600.0
2009-09-11 09:30:00,41.65,41.75,41.43,41.43,389400.0,24.2923,24.3506,24.164,24.164,389400.0
2009-09-11 09:35:00,41.44,41.68,41.44,41.67,454500.0,24.1698,24.3098,24.1698,24.304,454500.0
2009-09-11 09:40:00,41.66,41.67,41.53,41.59,462200.0,24.2981,24.304,24.2223,24.2573,462200.0
2009-09-11 09:45:00,41.59,41.72,41.57,41.71,476800.0,24.2573,24.3331,24.2456,24.3273,476800.0
2009-09-11 09:50:00,41.72,41.76,41.55,41.75,330000.0,24.3331,24.3564,24.234,24.3506,330000.0
2009-09-11 09:55:00,41.75,41.8,41.62,41.78,493400.0,24.3506,24.3798,24.2748,24.3681,493400.0
2009-09-11 10:00:00,41.78,41.88,41.7,41.77,523800.0,24.3681,24.4264,24.3215,24.3623,523800.0
2009-09-11 10:05:00,41.75,41.78,41.61,41.75,325600.0,24.3506,24.3681,24.269,24.3506,325600.0
2009-09-11 10:10:00,41.75,41.75,41.61,41.67,181200.0,24.3506,24.3506,24.269,24.304,181200.0
2009-09-11 10:15:00,41.67,41.73,41.61,41.66,307600.0,24.304,24.339,24.269,24.2981,307600.0
2009-09-11 10:20:00,41.67,41.79,41.67,41.74,178300.0,24.304,24.3739,24.304,24.3448,178300.0
2009-09-11 10:25:00,41.74,41.75,41.64,41.65,172000.0,24.3448,24.3506,24.2865,24.2923,172000.0
2009-09-11 10:30:00,41.66,41.81,41.66,41.72,108100.0,24.2981,24.3856,24.2981,24.3331,108100.0
2009-09-11 10:35:00,41.72,41.85,41.7,41.74,110900.0,24.3331,24.4089,24.3215,24.3448,110900.0
2009-09-11 10:40:00,41.75,41.75,41.58,41.59,190100.0,24.3506,24.3506,24.2515,24.2573,190100.0
2009-09-11 10:45:00,41.58,41.66,41.47,41.48,377500.0,24.2515,24.2981,24.1873,24.1931,377500.0
2009-09-11 10:50:00,41.48,41.49,41.33,41.42,413500.0,24.1931,24.199,24.1057,24.1581,413500.0
2009-09-11 10:55:00,41.42,41.5,41.4,41.47,203400.0,24.1581,24.2048,24.1465,24.1873,203400.0
2009-09-11 11:00:00,41.47,41.56,41.43,41.54,105200.0,24.1873,24.2398,24.164,24.2281,105200.0
2009-09-11 11:05:00,41.54,41.66,41.54,41.58,173900.0,24.2281,24.2981,24.2281,24.2515,173900.0
2009-09-11 11:10:00,41.59,41.63,41.56,41.58,166500.0,24.2573,24.2806,24.2398,24.2515,166500.0
2009-09-11 11:15:00,41.58,41.63,41.56,41.61,94300.0,24.2515,24.2806,24.2398,24.269,94300.0
2009-09-11 11:20:00,41.59,41.62,41.55,41.58,69600.0,24.2573,24.2748,24.234,24.2515,69600.0
2009-09-11 11:25:00,41.58,41.58,41.39,41.4,326900.0,24.2515,24.2515,24.1406,24.1465,326900.0
2009-09-11 11:30:00,41.4,41.5,41.37,41.44,236300.0,24.1465,24.2048,24.129,24.1698,236300.0
2009-09-11 11:35:00,41.44,41.48,41.4,41.45,96700.0,24.1698,24.1931,24.1465,24.1756,96700.0
2009-09-11 11:40:00,41.45,41.45,41.31,41.33,163400.0,24.1756,24.1756,24.094,24.1057,163400.0
2009-09-11 11:45:00,41.34,41.36,41.19,41.2,294200.0,24.1115,24.1231,24.024,24.0298,294200.0
2009-09-11 11:50:00,41.19,41.2,41.11,41.17,540100.0,24.024,24.0298,23.9773,24.0123,540100.0
2009-09-11 11:55:00,41.18,41.35,41.17,41.34,269100.0,24.0182,24.1173,24.0123,24.1115,269100.0
2009-09-11 12:00:00,41.34,41.37,41.29,41.35,136300.0,24.1115,24.129,24.0823,24.1173,136300.0
2009-09-11 12:05:00,41.35,41.38,41.31,41.38,107600.0,24.1173,24.1348,24.094,24.1348,107600.0
2009-09-11 12:10:00,41.38,41.5,41.37,41.5,210100.0,24.1348,24.2048,24.129,24.2048,210100.0
2009-09-11 12:15:00,41.5,41.51,41.4,41.4,174100.0,24.2048,24.2106,24.1465,24.1465,174100.0
2009-09-11 12:20:00,41.39,41.39,41.22,41.23,209000.0,24.1406,24.1406,24.0415,24.0473,209000.0
2009-09-11 12:25:00,41.24,41.24,41.15,41.19,104900.0,24.0532,24.0532,24.0007,24.024,104900.0
2009-09-11 12:30:00,41.2,41.21,41.14,41.16,98600.0,24.0298,24.0357,23.9948,24.0065,98600.0
2009-09-11 12:35:00,41.15,41.19,41.03,41.06,287500.0,24.0007,24.024,23.9307,23.9482,287500.0
2009-09-11 12:40:00,41.05,41.07,40.88,41.07,280200.0,23.9423,23.954,23.8432,23.954,280200.0
2009-09-11 12:45:00,41.07,41.1,41.06,41.1,77200.0,23.954,23.9715,23.9482,23.9715,77200.0
2009-09-11 12:50:00,41.1,41.19,41.1,41.15,96600.0,23.9715,24.024,23.9715,24.0007,96600.0
2009-09-11 12:55:00,41.14,41.18,41.06,41.08,156000.0,23.9948,24.0182,23.9482,23.9598,156000.0
2009-09-11 13:00:00,41.09,41.14,41.06,41.14,106400.0,23.9657,23.9948,23.9482,23.9948,106400.0
2009-09-11 13:05:00,41.14,41.15,41.08,41.11,104000.0,23.9948,24.0007,23.9598,23.9773,104000.0
2009-09-11 13:10:00,41.11,41.17,41.1,41.12,55300.0,23.9773,24.0123,23.9715,23.9832,55300.0
2009-09-11 13:15:00,41.12,41.28,41.11,41.18,202700.0,23.9832,24.0765,23.9773,24.0182,202700.0
2009-09-11 13:20:00,41.18,41.21,41.17,41.2,135100.0,24.0182,24.0357,24.0123,24.0298,135100.0
2009-09-11 13:25:00,41.2,41.22,41.19,41.22,75400.0,24.0298,24.0415,24.024,24.0415,75400.0
2009-09-11 13:30:00,41.21,41.27,41.21,41.26,84100.0,24.0357,24.0707,24.0357,24.0648,84100.0
2009-09-11 13:35:00,41.27,41.29,41.21,41.21,89000.0,24.0707,24.0823,24.0357,24.0357,89000.0
2009-09-11 13:40:00,41.22,41.24,41.14,41.15,198500.0,24.0415,24.0532,23.9948,24.0007,198500.0
2009-09-11 13:45:00,41.15,41.2,41.14,41.14,72500.0,24.0007,24.0298,23.9948,23.9948,72500.0
2009-09-11 13:50:00,41.14,41.17,41.11,41.13,141100.0,23.9948,24.0123,23.9773,23.989,141100.0
2009-09-11 13:55:00,41.12,41.16,41.03,41.04,844000.0,23.9832,24.0065,23.9307,23.9365,844000.0
2009-09-11 14:00:00,41.04,41.15,41.03,41.14,409900.0,23.9365,24.0007,23.9307,23.9948,409900.0
2009-09-11 14:05:00,41.13,41.14,41.03,41.1,140700.0,23.989,23.9948,23.9307,23.9715,140700.0
2009-09-11 14:10:00,41.09,41.15,41.06,41.14,189900.0,23.9657,24.0007,23.9482,23.9948,189900.0
2009-09-11 14:15:00,41.15,41.18,41.12,41.18,189300.0,24.0007,24.0182,23.9832,24.0182,189300.0
2009-09-11 14:20:00,41.18,41.27,41.17,41.24,125900.0,24.0182,24.0707,24.0123,24.0532,125900.0
2009-09-11 14:25:00,41.24,41.26,41.22,41.25,38000.0,24.0532,24.0648,24.0415,24.059,38000.0
2009-09-11 14:30:00,41.26,41.42,41.26,41.41,303000.0,24.0648,24.1581,24.0648,24.1523,303000.0
2009-09-11 14:35:00,41.41,41.45,41.35,41.35,126700.0,24.1523,24.1756,24.1173,24.1173,126700.0
2009-09-11 14:40:00,41.35,41.37,41.33,41.37,52700.0,24.1173,24.129,24.1057,24.129,52700.0
2009-09-11 14:45:00,41.37,41.4,41.31,41.33,61500.0,24.129,24.1465,24.094,24.1057,61500.0
2009-09-11 14:50:00,41.34,41.37,41.34,41.37,34900.0,24.1115,24.129,24.1115,24.129,34900.0
2009-09-11 14:55:00,41.38,41.38,41.22,41.27,120400.0,24.1348,24.1348,24.0415,24.0707,120400.0
2009-09-11 15:00:00,41.27,41.31,41.26,41.28,45400.0,24.0707,24.094,24.0648,24.0765,45400.0
2009-09-11 15:05:00,41.28,41.31,41.26,41.26,35100.0,24.0765,24.094,24.0648,24.0648,35100.0
2009-09-11 15:10:00,41.27,41.32,41.26,41.32,79500.0,24.0707,24.0998,24.0648,24.0998,79500.0
2009-09-11 15:15:00,41.31,41.36,41.31,41.34,108200.0,24.094,24.1231,24.094,24.1115,108200.0
2009-09-11 15:20:00,41.34,41.51,41.34,41.5,356100.0,24.1115,24.2106,24.1115,24.2048,356100.0
2009-09-11 15:25:00,41.49,41.54,41.44,41.54,363600.0,24.199,24.2281,24.1698,24.2281,363600.0
2009-09-11 15:30:00,41.54,41.55,41.41,41.41,153500.0,24.2281,24.234,24.1523,24.1523,153500.0
2009-09-11 15:35:00,41.41,41.43,41.35,41.39,244800.0,24.1523,24.164,24.1173,24.1406,244800.0
2009-09-11 15:40:00,41.4,41.51,41.39,41.49,308000.0,24.1465,24.2106,24.1406,24.199,308000.0
2009-09-11 15:45:00,41.49,41.52,41.45,41.5,287800.0,24.199,24.2165,24.1756,24.2048,287800.0
2009-09-11 15:50:00,41.5,41.53,41.47,41.5,335300.0,24.2048,24.2223,24.1873,24.2048,335300.0
2009-09-11 15:55:00,41.51,41.52,41.31,41.36,762300.0,24.2106,24.2165,24.094,24.1231,762300.0
2009-09-14 09:30:00,40.85,40.99,40.81,40.97,404500.0,23.8257,23.9073,23.8024,23.8957,404500.0
2009-09-14 09:35:00,40.98,41.03,40.78,40.85,296600.0,23.9015,23.9307,23.7849,23.8257,296600.0
2009-09-14 09:40:00,40.85,41.07,40.85,41.06,235600.0,23.8257,23.954,23.8257,23.9482,235600.0
2009-09-14 09:45:00,41.07,41.11,40.91,40.92,301800.0,23.954,23.9773,23.8607,23.8665,301800.0
2009-09-14 09:50:00,40.91,40.99,40.87,40.95,248900.0,23.8607,23.9073,23.8374,23.884,248900.0
2009-09-14 09:55:00,40.95,41.09,40.88,41.08,301600.0,23.884,23.9657,23.8432,23.9598,301600.0
2009-09-14 10:00:00,41.08,41.09,40.95,40.95,215200.0,23.9598,23.9657,23.884,23.884,215200.0
2009-09-14 10:05:00,40.96,41.04,40.89,41.01,197300.0,23.8898,23.9365,23.849,23.919,197300.0
2009-09-14 10:10:00,41.01,41.01,40.86,40.95,188300.0,23.919,23.919,23.8315,23.884,188300.0
2009-09-14 10:15:00,40.94,41.07,40.94,40.98,264400.0,23.8782,23.954,23.8782,23.9015,264400.0
2009-09-14 10:20:00,40.98,41.06,40.95,40.98,186000.0,23.9015,23.9482,23.884,23.9015,186000.0
2009-09-14 10:25:00,40.98,41.01,40.95,40.98,91200.0,23.9015,23.919,23.884,23.9015,91200.0
2009-09-14 10:30:00,40.98,40.99,40.9,40.96,171200.0,23.9015,23.9073,23.8549,23.8898,171200.0
2009-09-14 10:35:00,40.97,41.02,40.93,40.99,147700.0,23.8957,23.9248,23.8724,23.9073,147700.0
2009-09-14 10:40:00,40.99,41.16,40.98,41.12,160800.0,23.9073,24.0065,23.9015,23.9832,160800.0
2009-09-14 10:45:00,41.12,41.22,41.11,41.19,181100.0,23.9832,24.0415,23.9773,24.024,181100.0
2009-09-14 10:50:00,41.2,41.28,41.16,41.22,278000.0,24.0298,24.0765,24.0065,24.0415,278000.0
2009-09-14 10:55:00,41.22,41.27,41.2,41.24,160600.0,24.0415,24.0707,24.0298,24.0532,160600.0
2009-09-14 11:00:00,41.23,41.3,41.2,41.28,160700.0,24.0473,24.0882,24.0298,24.0765,160700.0
2009-09-14 11:05:00,41.28,41.4,41.27,41.38,353200.0,24.0765,24.1465,24.0707,24.1348,353200.0
2009-09-14 11:10:00,41.39,41.62,41.38,41.61,431100.0,24.1406,24.2748,24.1348,24.269,431100.0
2009-09-14 11:15:00,41.62,41.76,41.62,41.71,394100.0,24.2748,24.3564,24.2748,24.3273,394100.0
2009-09-14 11:20:00,41.71,41.86,41.7,41.79,555500.0,24.3273,24.4148,24.3215,24.3739,555500.0
2009-09-14 11:25:00,41.79,41.8,41.73,41.77,336900.0,24.3739,24.3798,24.339,24.3623,336900.0
2009-09-14 11:30:00,41.78,41.85,41.76,41.78,135000.0,24.3681,24.4089,24.3564,24.3681,135000.0
2009-09-14 11:35:00,41.78,41.8,41.62,41.63,147200.0,24.3681,24.3798,24.2748,24.2806,147200.0
2009-09-14 11:40:00,41.63,41.63,41.5,41.5,297600.0,24.2806,24.2806,24.2048,24.2048,297600.0
2009-09-14 11:45:00,41.5,41.6,41.46,41.47,250400.0,24.2048,24.2631,24.1815,24.1873,250400.0
2009-09-14 11:50:00,41.47,41.48,41.41,41.47,257100.0,24.1873,24.1931,24.1523,24.1873,257100.0
2009-09-14 11:55:00,41.48,41.5,41.44,41.48,137000.0,24.1931,24.2048,24.1698,24.1931,137000.0
2009-09-14 12:00:00,41.49,41.55,41.49,41.54,65800.0,24.199,24.234,24.199,24.2281,65800.0
2009-09-14 12:05:00,41.55,41.57,41.53,41.55,83100.0,24.234,24.2456,24.2223,24.234,83100.0
2009-09-14 12:10:00,41.55,41.59,41.54,41.59,29100.0,24.234,24.2573,24.2281,24.2573,29100.0
2009-09-14 12:15:00,41.58,41.62,41.58,41.61,34100.0,24.2515,24.2748,24.2515,24.269,34100.0
2009-09-14 12:20:00,41.62,41.76,41.62,41.74,163800.0,24.2748,24.3564,24.2748,24.3448,163800.0
2009-09-14 12:25:00,41.75,41.76,41.71,41.74,158400.0,24.3506,24.3564,24.3273,24.3448,158400.0
2009-09-14 12:30:00,41.73,41.74,41.63,41.71,205400.0,24.339,24.3448,24.2806,24.3273,205400.0
2009-09-14 12:35:00,41.71,41.75,41.7,41.72,70600.0,24.3273,24.3506,24.3215,24.3331,70600.0
2009-09-14 12:40:00,41.73,41.76,41.71,41.75,55800.0,24.339,24.3564,24.3273,24.3506,55800.0
2009-09-14 12:45:00,41.76,41.76,41.67,41.71,57400.0,24.3564,24.3564,24.304,24.3273,57400.0
2009-09-14 12:50:00,41.71,41.73,41.67,41.72,102000.0,24.3273,24.339,24.304,24.3331,102000.0
2009-09-14 12:55:00,41.72,41.72,41.65,41.72,60100.0,24.3331,24.3331,24.2923,24.3331,60100.0
2009-09-14 13:00:00,41.71,41.71,41.61,41.64,106700.0,24.3273,24.3273,24.269,24.2865,106700.0
2009-09-14 13:05:00,41.64,41.64,41.61,41.64,64300.0,24.2865,24.2865,24.269,24.2865,64300.0
2009-09-14 13:10:00,41.64,41.67,41.62,41.63,75100.0,24.2865,24.304,24.2748,24.2806,75100.0
2009-09-14 13:15:00,41.63,41.63,41.55,41.56,110500.0,24.2806,24.2806,24.234,24.2398,110500.0
2009-09-14 13:20:00,41.56,41.59,41.53,41.57,82900.0,24.2398,24.2573,24.2223,24.2456,82900.0
2009-09-14 13:25:00,41.57,41.6,41.54,41.6,84900.0,24.2456,24.2631,24.2281,24.2631,84900.0
2009-09-14 13:30:00,41.59,41.67,41.58,41.66,93100.0,24.2573,24.304,24.2515,24.2981,93100.0
2009-09-14 13:35:00,41.65,41.74,41.65,41.72,181000.0,24.2923,24.3448,24.2923,24.3331,181000.0
2009-09-14 13:40:00,41.72,41.73,41.68,41.71,64500.0,24.3331,24.339,24.3098,24.3273,64500.0
2009-09-14 13:45:00,41.72,41.8,41.71,41.77,156600.0,24.3331,24.3798,24.3273,24.3623,156600.0
2009-09-14 13:50:00,41.77,41.82,41.74,41.79,226000.0,24.3623,24.3914,24.3448,24.3739,226000.0
2009-09-14 13:55:00,41.78,41.81,41.74,41.81,165400.0,24.3681,24.3856,24.3448,24.3856,165400.0
2009-09-14 14:00:00,41.8,41.82,41.76,41.82,129900.0,24.3798,24.3914,24.3564,24.3914,129900.0
2009-09-14 14:05:00,41.82,41.83,41.78,41.83,120300.0,24.3914,24.3973,24.3681,24.3973,120300.0
2009-09-14 14:10:00,41.84,41.88,41.83,41.88,195600.0,24.4031,24.4264,24.3973,24.4264,195600.0
2009-09-14 14:15:00,41.88,41.88,41.85,41.88,140000.0,24.4264,24.4264,24.4089,24.4264,140000.0
2009-09-14 14:20:00,41.88,41.88,41.82,41.83,91100.0,24.4264,24.4264,24.3914,24.3973,91100.0
2009-09-14 14:25:00,41.82,42.02,41.78,42.01,474800.0,24.3914,24.5081,24.3681,24.5023,474800.0
2009-09-14 14:30:00,42.02,42.06,42.0,42.01,243100.0,24.5081,24.5314,24.4964,24.5023,243100.0
2009-09-14 14:35:00,42.01,42.03,41.99,42.02,129800.0,24.5023,24.5139,24.4906,24.5081,129800.0
2009-09-14 14:40:00,42.03,42.11,42.01,42.1,180300.0,24.5139,24.5606,24.5023,24.5548,180300.0
2009-09-14 14:45:00,42.1,42.17,42.1,42.12,432500.0,24.5548,24.5956,24.5548,24.5664,432500.0
2009-09-14 14:50:00,42.14,42.19,42.11,42.13,264300.0,24.5781,24.6072,24.5606,24.5722,264300.0
2009-09-14 14:55:00,42.13,42.24,42.09,42.19,359500.0,24.5722,24.6364,24.5489,24.6072,359500.0
2009-09-14 15:00:00,42.18,42.25,42.18,42.19,163800.0,24.6014,24.6422,24.6014,24.6072,163800.0
2009-09-14 15:05:00,42.18,42.3,42.12,42.28,537300.0,24.6014,24.6714,24.5664,24.6597,537300.0
2009-09-14 15:10:00,42.28,42.31,42.24,42.31,223000.0,24.6597,24.6772,24.6364,24.6772,223000.0
2009-09-14 15:15:00,42.31,42.38,42.31,42.37,256200.0,24.6772,24.7181,24.6772,24.7122,256200.0
2009-09-14 15:20:00,42.37,42.41,42.35,42.39,249100.0,24.7122,24.7356,24.7006,24.7239,249100.0
2009-09-14 15:25:00,42.39,42.39,42.33,42.34,195800.0,24.7239,24.7239,24.6889,24.6947,195800.0
2009-09-14 15:30:00,42.35,42.42,42.33,42.42,390500.0,24.7006,24.7414,24.6889,24.7414,390500.0
2009-09-14 15:35:00,42.42,42.46,42.4,42.46,329300.0,24.7414,24.7647,24.7297,24.7647,329300.0
2009-09-14 15:40:00,42.46,42.59,42.42,42.5,835500.0,24.7647,24.8405,24.7414,24.7881,835500.0
2009-09-14 15:45:00,42.49,42.55,42.47,42.55,390300.0,24.7822,24.8172,24.7706,24.8172,390300.0
2009-09-14 15:50:00,42.54,42.55,42.43,42.52,1060600.0,24.8114,24.8172,24.7472,24.7997,1060600.0
2009-09-14 15:55:00,42.51,42.61,42.51,42.54,1680600.0,24.7939,24.8522,24.7939,24.8114,1680600.0
2009-09-15 09:30:00,42.8,42.87,42.53,42.83,1264700.0,24.963,25.0039,24.8055,24.9805,1264700.0
2009-09-15 09:35:00,42.83,42.87,42.64,42.67,811800.0,24.9805,25.0039,24.8697,24.8872,811800.0
2009-09-15 09:40:00,42.67,42.83,42.6,42.8,687200.0,24.8872,24.9805,24.8464,24.963,687200.0
2009-09-15 09:45:00,42.81,42.9,42.74,42.79,777400.0,24.9689,25.0214,24.928,24.9572,777400.0
2009-09-15 09:50:00,42.8,42.8,42.54,42.58,383600.0,24.963,24.963,24.8114,24.8347,383600.0
2009-09-15 09:55:00,42.58,42.61,42.48,42.6,437400.0,24.8347,24.8522,24.7764,24.8464,437400.0
2009-09-15 10:00:00,42.58,42.61,42.22,42.32,729100.0,24.8347,24.8522,24.6247,24.6831,729100.0
2009-09-15 10:05:00,42.32,42.38,42.21,42.36,332600.0,24.6831,24.7181,24.6189,24.7064,332600.0
2009-09-15 10:10:00,42.36,42.38,42.09,42.12,408100.0,24.7064,24.7181,24.5489,24.5664,408100.0
2009-09-15 10:15:00,42.13,42.43,42.08,42.42,1337700.0,24.5722,24.7472,24.5431,24.7414,1337700.0
2009-09-15 10:20:00,42.42,42.49,42.37,42.37,455800.0,24.7414,24.7822,24.7122,24.7122,455800.0
2009-09-15 10:25:00,42.37,42.57,42.35,42.53,497500.0,24.7122,24.8289,24.7006,24.8055,497500.0
2009-09-15 10:30:00,42.54,42.58,42.47,42.48,226700.0,24.8114,24.8347,24.7706,24.7764,226700.0
2009-09-15 10:35:00,42.49,42.52,42.42,42.42,130800.0,24.7822,24.7997,24.7414,24.7414,130800.0
2009-09-15 10:40:00,42.42,42.57,42.41,42.54,159300.0,24.7414,24.8289,24.7356,24.8114,159300.0
2009-09-15 10:45:00,42.55,42.57,42.52,42.56,129600.0,24.8172,24.8289,24.7997,24.823,129600.0
2009-09-15 10:50:00,42.56,42.56,42.35,42.35,127500.0,24.823,24.823,24.7006,24.7006,127500.0
2009-09-15 10:55:00,42.36,42.54,42.35,42.52,339300.0,24.7064,24.8114,24.7006,24.7997,339300.0
2009-09-15 11:00:00,42.52,42.57,42.43,42.44,374000.0,24.7997,24.8289,24.7472,24.7531,374000.0
2009-09-15 11:05:00,42.44,42.49,42.42,42.44,114700.0,24.7531,24.7822,24.7414,24.7531,114700.0
2009-09-15 11:10:00,42.44,42.5,42.44,42.45,102400.0,24.7531,24.7881,24.7531,24.7589,102400.0
2009-09-15 11:15:00,42.45,42.45,42.32,42.39,166000.0,24.7589,24.7589,24.6831,24.7239,166000.0
2009-09-15 11:20:00,42.37,42.44,42.34,42.39,122500.0,24.7122,24.7531,24.6947,24.7239,122500.0
2009-09-15 11:25:00,42.4,42.4,42.3,42.31,79800.0,24.7297,24.7297,24.6714,24.6772,79800.0
2009-09-15 11:30:00,42.3,42.37,42.3,42.35,81300.0,24.6714,24.7122,24.6714,24.7006,81300.0
2009-09-15 11:35:00,42.36,42.49,42.36,42.45,130300.0,24.7064,24.7822,24.7064,24.7589,130300.0
2009-09-15 11:40:00,42.45,42.46,42.41,42.44,74100.0,24.7589,24.7647,24.7356,24.7531,74100.0
2009-09-15 11:45:00,42.45,42.75,42.43,42.73,1334500.0,24.7589,24.9339,24.7472,24.9222,1334500.0
2009-09-15 11:50:00,42.73,42.77,42.7,42.73,294700.0,24.9222,24.9455,24.9047,24.9222,294700.0
2009-09-15 11:55:00,42.73,42.87,42.72,42.79,394800.0,24.9222,25.0039,24.9164,24.9572,394800.0
2009-09-15 12:00:00,42.79,42.85,42.75,42.85,393500.0,24.9572,24.9922,24.9339,24.9922,393500.0
2009-09-15 12:05:00,42.84,42.91,42.83,42.88,218100.0,24.9864,25.0272,24.9805,25.0097,218100.0
2009-09-15 12:10:00,42.88,42.9,42.84,42.85,131200.0,25.0097,25.0214,24.9864,24.9922,131200.0
2009-09-15 12:15:00,42.84,42.88,42.82,42.83,132800.0,24.9864,25.0097,24.9747,24.9805,132800.0
2009-09-15 12:20:00,42.84,42.84,42.79,42.81,56200.0,24.9864,24.9864,24.9572,24.9689,56200.0
2009-09-15 12:25:00,42.81,42.83,42.78,42.79,79400.0,24.9689,24.9805,24.9514,24.9572,79400.0
2009-09-15 12:30:00,42.79,42.83,42.76,42.82,144300.0,24.9572,24.9805,24.9397,24.9747,144300.0
2009-09-15 12:35:00,42.82,42.82,42.77,42.79,58800.0,24.9747,24.9747,24.9455,24.9572,58800.0
2009-09-15 12:40:00,42.79,42.83,42.77,42.83,80400.0,24.9572,24.9805,24.9455,24.9805,80400.0
2009-09-15 12:45:00,42.83,42.85,42.79,42.85,92000.0,24.9805,24.9922,24.9572,24.9922,92000.0
2009-09-15 12:50:00,42.84,42.95,42.84,42.93,188500.0,24.9864,25.0505,24.9864,25.0388,188500.0
2009-09-15 12:55:00,42.93,43.0,42.88,42.99,323400.0,25.0388,25.0797,25.0097,25.0738,323400.0
2009-09-15 13:00:00,42.99,43.18,42.97,43.17,816400.0,25.0738,25.1847,25.0622,25.1788,816400.0
2009-09-15 13:05:00,43.17,43.28,43.15,43.28,462500.0,25.1788,25.243,25.1672,25.243,462500.0
2009-09-15 13:10:00,43.28,43.39,43.27,43.35,372600.0,25.243,25.3071,25.2372,25.2838,372600.0
2009-09-15 13:15:00,43.36,43.47,43.31,43.43,339100.0,25.2896,25.3538,25.2605,25.3305,339100.0
2009-09-15 13:20:00,43.43,43.73,43.43,43.73,1007000.0,25.3305,25.5054,25.3305,25.5054,1007000.0
2009-09-15 13:25:00,43.74,43.77,43.66,43.66,599300.0,25.5113,25.5288,25.4646,25.4646,599300.0
2009-09-15 13:30:00,43.66,43.7,43.62,43.64,363200.0,25.4646,25.4879,25.4413,25.453,363200.0
2009-09-15 13:35:00,43.64,43.65,43.57,43.59,431800.0,25.453,25.4588,25.4121,25.4238,431800.0
2009-09-15 13:40:00,43.6,43.69,43.58,43.68,329700.0,25.4296,25.4821,25.418,25.4763,329700.0
2009-09-15 13:45:00,43.68,43.7,43.64,43.67,157600.0,25.4763,25.4879,25.453,25.4705,157600.0
2009-09-15 13:50:00,43.67,43.76,43.64,43.75,237000.0,25.4705,25.5229,25.453,25.5171,237000.0
2009-09-15 13:55:00,43.74,43.92,43.73,43.91,411300.0,25.5113,25.6163,25.5054,25.6104,411300.0
2009-09-15 14:00:00,43.91,43.92,43.73,43.73,374600.0,25.6104,25.6163,25.5054,25.5054,374600.0
2009-09-15 14:05:00,43.73,43.74,43.61,43.7,586500.0,25.5054,25.5113,25.4355,25.4879,586500.0
2009-09-15 14:10:00,43.69,43.71,43.66,43.69,160600.0,25.4821,25.4938,25.4646,25.4821,160600.0
2009-09-15 14:15:00,43.68,43.74,43.62,43.71,366700.0,25.4763,25.5113,25.4413,25.4938,366700.0
2009-09-15 14:20:00,43.72,43.74,43.66,43.66,74700.0,25.4996,25.5113,25.4646,25.4646,74700.0
2009-09-15 14:25:00,43.65,43.76,43.64,43.71,293900.0,25.4588,25.5229,25.453,25.4938,293900.0
2009-09-15 14:30:00,43.71,43.73,43.52,43.52,250500.0,25.4938,25.5054,25.383,25.383,250500.0
2009-09-15 14:35:00,43.52,43.53,43.29,43.38,469200.0,25.383,25.3888,25.2488,25.3013,469200.0
2009-09-15 14:40:00,43.38,43.4,43.25,43.33,257800.0,25.3013,25.313,25.2255,25.2721,257800.0
2009-09-15 14:45:00,43.34,43.34,43.14,43.18,490300.0,25.278,25.278,25.1613,25.1847,490300.0
2009-09-15 14:50:00,43.17,43.28,43.14,43.25,281300.0,25.1788,25.243,25.1613,25.2255,281300.0
2009-09-15 14:55:00,43.25,43.34,43.24,43.26,343300.0,25.2255,25.278,25.2197,25.2313,343300.0
2009-09-15 15:00:00,43.26,43.31,43.22,43.28,275600.0,25.2313,25.2605,25.208,25.243,275600.0
2009-09-15 15:05:00,43.27,43.28,43.19,43.24,169400.0,25.2372,25.243,25.1905,25.2197,169400.0
2009-09-15 15:10:00,43.26,43.36,43.25,43.35,227900.0,25.2313,25.2896,25.2255,25.2838,227900.0
2009-09-15 15:15:00,43.34,43.39,43.29,43.39,237800.0,25.278,25.3071,25.2488,25.3071,237800.0
2009-09-15 15:20:00,43.38,43.6,43.38,43.55,617700.0,25.3013,25.4296,25.3013,25.4005,617700.0
2009-09-15 15:25:00,43.55,43.56,43.49,43.51,329100.0,25.4005,25.4063,25.3655,25.3771,329100.0
2009-09-15 15:30:00,43.5,43.51,43.34,43.39,714800.0,25.3713,25.3771,25.278,25.3071,714800.0
2009-09-15 15:35:00,43.39,43.44,43.34,43.39,254000.0,25.3071,25.3363,25.278,25.3071,254000.0
2009-09-15 15:40:00,43.39,43.4,43.2,43.26,802200.0,25.3071,25.313,25.1963,25.2313,802200.0
2009-09-15 15:45:00,43.26,43.34,43.24,43.28,470400.0,25.2313,25.278,25.2197,25.243,470400.0
2009-09-15 15:50:00,43.28,43.39,43.26,43.37,399800.0,25.243,25.3071,25.2313,25.2955,399800.0
2009-09-15 15:55:00,43.37,43.42,43.31,43.33,1874500.0,25.2955,25.3246,25.2605,25.2721,1874500.0
2009-09-15 16:00:00,43.33,43.36,43.3,43.33,52400.0,25.2721,25.2896,25.2547,25.2721,52400.0
2009-09-15 16:05:00,43.3,43.33,43.22,43.24,12000.0,25.2547,25.2721,25.208,25.2197,12000.0
2009-09-15 16:10:00,43.26,43.26,43.2,43.2,8000.0,25.2313,25.2313,25.1963,25.1963,8000.0
2009-09-16 09:30:00,43.71,43.91,43.66,43.89,982000.0,25.4938,25.6104,25.4646,25.5988,982000.0
2009-09-16 09:35:00,43.89,43.93,43.55,43.69,907900.0,25.5988,25.6221,25.4005,25.4821,907900.0
2009-09-16 09:40:00,43.68,43.71,43.56,43.71,614900.0,25.4763,25.4938,25.4063,25.4938,614900.0
2009-09-16 09:45:00,43.72,43.75,43.62,43.73,500900.0,25.4996,25.5171,25.4413,25.5054,500900.0
2009-09-16 09:50:00,43.73,43.84,43.72,43.75,474200.0,25.5054,25.5696,25.4996,25.5171,474200.0
2009-09-16 09:55:00,43.75,44.14,43.75,44.09,637100.0,25.5171,25.7446,25.5171,25.7154,637100.0
2009-09-16 10:00:00,44.09,44.33,44.09,44.27,1363800.0,25.7154,25.8554,25.7154,25.8204,1363800.0
2009-09-16 10:05:00,44.28,44.32,44.17,44.19,470500.0,25.8262,25.8496,25.7621,25.7737,470500.0
2009-09-16 10:10:00,44.19,44.22,44.06,44.19,454200.0,25.7737,25.7912,25.6979,25.7737,454200.0
2009-09-16 10:15:00,44.19,44.3,44.18,44.2,396100.0,25.7737,25.8379,25.7679,25.7796,396100.0
2009-09-16 10:20:00,44.19,44.2,44.0,44.01,728500.0,25.7737,25.7796,25.6629,25.6688,728500.0
2009-09-16 10:25:00,44.01,44.04,43.91,43.97,551000.0,25.6688,25.6863,25.6104,25.6454,551000.0
2009-09-16 10:30:00,43.97,44.07,43.93,43.94,407100.0,25.6454,25.7038,25.6221,25.6279,407100.0
2009-09-16 10:35:00,43.94,44.04,43.9,43.91,217900.0,25.6279,25.6863,25.6046,25.6104,217900.0
2009-09-16 10:40:00,43.91,44.02,43.9,44.0,309000.0,25.6104,25.6746,25.6046,25.6629,309000.0
2009-09-16 10:45:00,43.99,44.08,43.98,44.03,250900.0,25.6571,25.7096,25.6513,25.6804,250900.0
2009-09-16 10:50:00,44.04,44.17,44.02,44.15,309400.0,25.6863,25.7621,25.6746,25.7504,309400.0
2009-09-16 10:55:00,44.16,44.16,44.01,44.03,147400.0,25.7562,25.7562,25.6688,25.6804,147400.0
2009-09-16 11:00:00,44.03,44.08,44.01,44.06,221200.0,25.6804,25.7096,25.6688,25.6979,221200.0
2009-09-16 11:05:00,44.06,44.09,43.98,44.01,176700.0,25.6979,25.7154,25.6513,25.6688,176700.0
2009-09-16 11:10:00,44.02,44.17,44.02,44.16,203400.0,25.6746,25.7621,25.6746,25.7562,203400.0
2009-09-16 11:15:00,44.16,44.28,44.16,44.28,302900.0,25.7562,25.8262,25.7562,25.8262,302900.0
2009-09-16 11:20:00,44.27,44.28,44.16,44.18,177200.0,25.8204,25.8262,25.7562,25.7679,177200.0
2009-09-16 11:25:00,44.18,44.21,44.15,44.16,394500.0,25.7679,25.7854,25.7504,25.7562,394500.0
2009-09-16 11:30:00,44.16,44.28,44.14,44.27,259800.0,25.7562,25.8262,25.7446,25.8204,259800.0
2009-09-16 11:35:00,44.27,44.54,44.27,44.52,778300.0,25.8204,25.9779,25.8204,25.9662,778300.0
2009-09-16 11:40:00,44.51,44.62,44.51,44.59,701200.0,25.9604,26.0245,25.9604,26.007,701200.0
2009-09-16 11:45:00,44.59,44.62,44.53,44.55,442400.0,26.007,26.0245,25.972,25.9837,442400.0
2009-09-16 11:50:00,44.54,44.63,44.54,44.57,375400.0,25.9779,26.0304,25.9779,25.9954,375400.0
2009-09-16 11:55:00,44.57,44.73,44.56,44.73,343700.0,25.9954,26.0887,25.9895,26.0887,343700.0
2009-09-16 12:00:00,44.73,44.81,44.72,44.77,380200.0,26.0887,26.1354,26.0829,26.112,380200.0
2009-09-16 12:05:00,44.76,44.85,44.69,44.81,545700.0,26.1062,26.1587,26.0654,26.1354,545700.0
2009-09-16 12:10:00,44.81,44.82,44.67,44.77,380200.0,26.1354,26.1412,26.0537,26.112,380200.0
2009-09-16 12:15:00,44.78,44.79,44.71,44.77,390500.0,26.1179,26.1237,26.077,26.112,390500.0
2009-09-16 12:20:00,44.77,44.82,44.71,44.73,244000.0,26.112,26.1412,26.077,26.0887,244000.0
2009-09-16 12:25:00,44.73,44.83,44.72,44.76,320700.0,26.0887,26.147,26.0829,26.1062,320700.0
2009-09-16 12:30:00,44.75,44.8,44.63,44.69,325400.0,26.1004,26.1295,26.0304,26.0654,325400.0
2009-09-16 12:35:00,44.69,44.75,44.69,44.71,125400.0,26.0654,26.1004,26.0654,26.077,125400.0
2009-09-16 12:40:00,44.71,44.75,44.71,44.74,124400.0,26.077,26.1004,26.077,26.0945,124400.0
2009-09-16 12:45:00,44.74,44.86,44.73,44.84,238400.0,26.0945,26.1645,26.0887,26.1529,238400.0
2009-09-16 12:50:00,44.85,44.85,44.75,44.76,238800.0,26.1587,26.1587,26.1004,26.1062,238800.0
2009-09-16 12:55:00,44.75,44.76,44.56,44.58,462600.0,26.1004,26.1062,25.9895,26.0012,462600.0
2009-09-16 13:00:00,44.59,44.75,44.57,44.75,266200.0,26.007,26.1004,25.9954,26.1004,266200.0
2009-09-16 13:05:00,44.76,44.77,44.66,44.68,248700.0,26.1062,26.112,26.0479,26.0595,248700.0
2009-09-16 13:10:00,44.68,44.71,44.64,44.67,306600.0,26.0595,26.077,26.0362,26.0537,306600.0
2009-09-16 13:15:00,44.67,44.79,44.67,44.78,246000.0,26.0537,26.1237,26.0537,26.1179,246000.0
2009-09-16 13:20:00,44.79,44.89,44.79,44.86,481000.0,26.1237,26.182,26.1237,26.1645,481000.0
2009-09-16 13:25:00,44.86,44.99,44.86,44.97,259400.0,26.1645,26.2403,26.1645,26.2287,259400.0
2009-09-16 13:30:00,44.97,45.03,44.9,44.92,425100.0,26.2287,26.2637,26.1878,26.1995,425100.0
2009-09-16 13:35:00,44.91,44.92,44.81,44.88,300000.0,26.1937,26.1995,26.1354,26.1762,300000.0
2009-09-16 13:40:00,44.88,44.97,44.88,44.94,221200.0,26.1762,26.2287,26.1762,26.2112,221200.0
2009-09-16 13:45:00,44.94,44.95,44.75,44.76,366700.0,26.2112,26.217,26.1004,26.1062,366700.0
2009-09-16 13:50:00,44.76,44.83,44.75,44.83,211800.0,26.1062,26.147,26.1004,26.147,211800.0
2009-09-16 13:55:00,44.84,44.93,44.78,44.93,400700.0,26.1529,26.2053,26.1179,26.2053,400700.0
2009-09-16 14:00:00,44.93,45.03,44.92,45.02,286600.0,26.2053,26.2637,26.1995,26.2578,286600.0
2009-09-16 14:05:00,45.02,45.05,44.95,44.96,343200.0,26.2578,26.2753,26.217,26.2228,343200.0
2009-09-16 14:10:00,44.95,44.97,44.88,44.93,261000.0,26.217,26.2287,26.1762,26.2053,261000.0
2009-09-16 14:15:00,44.93,45.0,44.88,44.89,484400.0,26.2053,26.2462,26.1762,26.182,484400.0
2009-09-16 14:20:00,44.88,44.91,44.83,44.85,332500.0,26.1762,26.1937,26.147,26.1587,332500.0
2009-09-16 14:25:00,44.85,44.86,44.67,44.71,378000.0,26.1587,26.1645,26.0537,26.077,378000.0
2009-09-16 14:30:00,44.72,44.77,44.67,44.74,454900.0,26.0829,26.112,26.0537,26.0945,454900.0
2009-09-16 14:35:00,44.74,44.93,44.71,44.87,707900.0,26.0945,26.2053,26.077,26.1704,707900.0
2009-09-16 14:40:00,44.88,44.95,44.83,44.84,452100.0,26.1762,26.217,26.147,26.1529,452100.0
2009-09-16 14:45:00,44.83,44.92,44.76,44.89,244000.0,26.147,26.1995,26.1062,26.182,244000.0
2009-09-16 14:50:00,44.89,44.99,44.88,44.93,300900.0,26.182,26.2403,26.1762,26.2053,300900.0
2009-09-16 14:55:00,44.93,44.94,44.79,44.81,314700.0,26.2053,26.2112,26.1237,26.1354,314700.0
2009-09-16 15:00:00,44.8,44.88,44.76,44.87,384800.0,26.1295,26.1762,26.1062,26.1704,384800.0
2009-09-16 15:05:00,44.87,44.88,44.79,44.8,199700.0,26.1704,26.1762,26.1237,26.1295,199700.0
2009-09-16 15:10:00,44.79,44.89,44.77,44.86,345800.0,26.1237,26.182,26.112,26.1645,345800.0
2009-09-16 15:15:00,44.87,44.88,44.81,44.88,270500.0,26.1704,26.1762,26.1354,26.1762,270500.0
2009-09-16 15:20:00,44.88,44.89,44.81,44.85,296600.0,26.1762,26.182,26.1354,26.1587,296600.0
2009-09-16 15:25:00,44.85,44.85,44.76,44.81,447700.0,26.1587,26.1587,26.1062,26.1354,447700.0
2009-09-16 15:30:00,44.81,44.82,44.72,44.79,544900.0,26.1354,26.1412,26.0829,26.1237,544900.0
2009-09-16 15:35:00,44.79,44.8,44.71,44.8,202100.0,26.1237,26.1295,26.077,26.1295,202100.0
2009-09-16 15:40:00,44.79,44.83,44.76,44.8,657600.0,26.1237,26.147,26.1062,26.1295,657600.0
2009-09-16 15:45:00,44.8,44.95,44.78,44.89,433700.0,26.1295,26.217,26.1179,26.182,433700.0
2009-09-16 15:50:00,44.89,44.94,44.85,44.92,658000.0,26.182,26.2112,26.1587,26.1995,658000.0
2009-09-16 15:55:00,44.92,45.09,44.89,45.03,2050200.0,26.1995,26.2987,26.182,26.2637,2050200.0
2009-09-17 09:30:00,45.01,45.11,44.84,45.03,786800.0,26.252,26.3103,26.1529,26.2637,786800.0
2009-09-17 09:35:00,45.03,45.29,45.02,45.26,551300.0,26.2637,26.4153,26.2578,26.3978,551300.0
2009-09-17 09:40:00,45.27,45.45,45.19,45.32,577700.0,26.4036,26.5086,26.357,26.4328,577700.0
2009-09-17 09:45:00,45.32,45.78,45.32,45.66,809900.0,26.4328,26.7011,26.4328,26.6311,809900.0
2009-09-17 09:50:00,45.66,46.05,45.65,46.03,1016900.0,26.6311,26.8586,26.6253,26.8469,1016900.0
2009-09-17 09:55:00,46.04,46.26,45.9,46.25,1018900.0,26.8528,26.9811,26.7711,26.9752,1018900.0
2009-09-17 10:00:00,46.26,46.46,45.97,46.07,1436200.0,26.9811,27.0977,26.8119,26.8702,1436200.0
2009-09-17 10:05:00,46.07,46.21,45.95,46.13,540600.0,26.8702,26.9519,26.8003,26.9052,540600.0
2009-09-17 10:10:00,46.15,46.24,46.06,46.17,516300.0,26.9169,26.9694,26.8644,26.9286,516300.0
2009-09-17 10:15:00,46.18,46.25,45.97,45.98,583600.0,26.9344,26.9752,26.8119,26.8178,583600.0
2009-09-17 10:20:00,45.96,46.01,45.67,45.72,945700.0,26.8061,26.8353,26.6369,26.6661,945700.0
2009-09-17 10:25:00,45.73,45.78,45.56,45.7,857800.0,26.6719,26.7011,26.5728,26.6544,857800.0
2009-09-17 10:30:00,45.7,45.92,45.69,45.75,468100.0,26.6544,26.7828,26.6486,26.6836,468100.0
2009-09-17 10:35:00,45.75,45.81,45.51,45.51,495800.0,26.6836,26.7186,26.5436,26.5436,495800.0
2009-09-17 10:40:00,45.52,45.67,45.45,45.53,316500.0,26.5495,26.6369,26.5086,26.5553,316500.0
2009-09-17 10:45:00,45.53,45.76,45.53,45.72,296100.0,26.5553,26.6894,26.5553,26.6661,296100.0
2009-09-17 10:50:00,45.71,45.81,45.53,45.65,300200.0,26.6603,26.7186,26.5553,26.6253,300200.0
2009-09-17 10:55:00,45.65,45.69,45.58,45.68,362800.0,26.6253,26.6486,26.5845,26.6428,362800.0
2009-09-17 11:00:00,45.69,45.73,45.57,45.57,297200.0,26.6486,26.6719,26.5786,26.5786,297200.0
2009-09-17 11:05:00,45.57,45.59,45.4,45.44,311600.0,26.5786,26.5903,26.4795,26.5028,311600.0
2009-09-17 11:10:00,45.43,45.59,45.39,45.57,277100.0,26.497,26.5903,26.4736,26.5786,277100.0
2009-09-17 11:15:00,45.57,45.58,45.51,45.55,250100.0,26.5786,26.5845,26.5436,26.567,250100.0
2009-09-17 11:20:00,45.54,45.56,45.47,45.54,264500.0,26.5611,26.5728,26.5203,26.5611,264500.0
2009-09-17 11:25:00,45.53,45.68,45.49,45.63,437100.0,26.5553,26.6428,26.532,26.6136,437100.0
2009-09-17 11:30:00,45.63,45.64,45.5,45.5,254700.0,26.6136,26.6195,26.5378,26.5378,254700.0
2009-09-17 11:35:00,45.5,45.51,45.36,45.37,331900.0,26.5378,26.5436,26.4561,26.462,331900.0
2009-09-17 11:40:00,45.37,45.55,45.36,45.53,348400.0,26.462,26.567,26.4561,26.5553,348400.0
2009-09-17 11:45:00,45.52,45.55,45.37,45.37,208500.0,26.5495,26.567,26.462,26.462,208500.0
2009-09-17 11:50:00,45.37,45.38,45.12,45.23,445700.0,26.462,26.4678,26.3162,26.3803,445700.0
2009-09-17 11:55:00,45.23,45.37,45.16,45.37,274000.0,26.3803,26.462,26.3395,26.462,274000.0
2009-09-17 12:00:00,45.36,45.4,45.09,45.12,263700.0,26.4561,26.4795,26.2987,26.3162,263700.0
2009-09-17 12:05:00,45.12,45.18,45.01,45.08,550600.0,26.3162,26.3512,26.252,26.2928,550600.0
2009-09-17 12:10:00,45.08,45.08,44.66,44.69,580000.0,26.2928,26.2928,26.0479,26.0654,580000.0
2009-09-17 12:15:00,44.7,44.8,44.47,44.47,492400.0,26.0712,26.1295,25.9371,25.9371,492400.0
2009-09-17 12:20:00,44.47,44.56,44.32,44.54,1022200.0,25.9371,25.9895,25.8496,25.9779,1022200.0
2009-09-17 12:25:00,44.54,44.75,44.48,44.74,464000.0,25.9779,26.1004,25.9429,26.0945,464000.0
2009-09-17 12:30:00,44.74,44.84,44.7,44.73,250700.0,26.0945,26.1529,26.0712,26.0887,250700.0
2009-09-17 12:35:00,44.73,44.74,44.63,44.65,245900.0,26.0887,26.0945,26.0304,26.042,245900.0
2009-09-17 12:40:00,44.65,44.65,44.55,44.58,228300.0,26.042,26.042,25.9837,26.0012,228300.0
2009-09-17 12:45:00,44.58,44.58,44.35,44.43,409900.0,26.0012,26.0012,25.8671,25.9137,409900.0
2009-09-17 12:50:00,44.43,44.55,44.41,44.51,317500.0,25.9137,25.9837,25.9021,25.9604,317500.0
2009-09-17 12:55:00,44.52,44.6,44.34,44.35,366200.0,25.9662,26.0129,25.8612,25.8671,366200.0
2009-09-17 13:00:00,44.34,44.42,44.25,44.29,381800.0,25.8612,25.9079,25.8087,25.8321,381800.0
2009-09-17 13:05:00,44.29,44.36,44.2,44.36,396700.0,25.8321,25.8729,25.7796,25.8729,396700.0
2009-09-17 13:10:00,44.37,44.48,44.33,44.38,291400.0,25.8787,25.9429,25.8554,25.8846,291400.0
2009-09-17 13:15:00,44.38,44.4,44.31,44.36,125800.0,25.8846,25.8962,25.8437,25.8729,125800.0
2009-09-17 13:20:00,44.36,44.4,44.27,44.32,202200.0,25.8729,25.8962,25.8204,25.8496,202200.0
2009-09-17 13:25:00,44.31,44.35,44.1,44.29,381700.0,25.8437,25.8671,25.7212,25.8321,381700.0
2009-09-17 13:30:00,44.28,44.41,44.18,44.38,260000.0,25.8262,25.9021,25.7679,25.8846,260000.0
2009-09-17 13:35:00,44.38,44.38,44.21,44.34,416500.0,25.8846,25.8846,25.7854,25.8612,416500.0
2009-09-17 13:40:00,44.34,44.5,44.25,44.43,277700.0,25.8612,25.9545,25.8087,25.9137,277700.0
2009-09-17 13:45:00,44.43,44.58,44.4,44.57,262400.0,25.9137,26.0012,25.8962,25.9954,262400.0
2009-09-17 13:50:00,44.58,44.63,44.51,44.53,208600.0,26.0012,26.0304,25.9604,25.972,208600.0
2009-09-17 13:55:00,44.52,44.68,44.52,44.62,271600.0,25.9662,26.0595,25.9662,26.0245,271600.0
2009-09-17 14:00:00,44.61,44.65,44.52,44.6,246300.0,26.0187,26.042,25.9662,26.0129,246300.0
2009-09-17 14:05:00,44.62,44.64,44.5,44.54,213200.0,26.0245,26.0362,25.9545,25.9779,213200.0
2009-09-17 14:10:00,44.54,44.58,44.43,44.52,185000.0,25.9779,26.0012,25.9137,25.9662,185000.0
2009-09-17 14:15:00,44.51,44.54,44.38,44.38,195000.0,25.9604,25.9779,25.8846,25.8846,195000.0
2009-09-17 14:20:00,44.38,44.48,44.38,44.45,203100.0,25.8846,25.9429,25.8846,25.9254,203100.0
2009-09-17 14:25:00,44.46,44.58,44.45,44.51,282800.0,25.9312,26.0012,25.9254,25.9604,282800.0
2009-09-17 14:30:00,44.52,44.65,44.5,44.58,202100.0,25.9662,26.042,25.9545,26.0012,202100.0
2009-09-17 14:35:00,44.6,44.63,44.56,44.56,99200.0,26.0129,26.0304,25.9895,25.9895,99200.0
2009-09-17 14:40:00,44.56,44.75,44.54,44.74,244100.0,25.9895,26.1004,25.9779,26.0945,244100.0
2009-09-17 14:45:00,44.75,44.93,44.75,44.93,301500.0,26.1004,26.2053,26.1004,26.2053,301500.0
2009-09-17 14:50:00,44.93,45.05,44.91,45.0,484400.0,26.2053,26.2753,26.1937,26.2462,484400.0
2009-09-17 14:55:00,44.99,45.0,44.83,44.91,368600.0,26.2403,26.2462,26.147,26.1937,368600.0
2009-09-17 15:00:00,44.92,44.93,44.8,44.88,170500.0,26.1995,26.2053,26.1295,26.1762,170500.0
2009-09-17 15:05:00,44.89,44.96,44.87,44.96,202000.0,26.182,26.2228,26.1704,26.2228,202000.0
2009-09-17 15:10:00,44.95,45.03,44.95,44.96,108600.0,26.217,26.2637,26.217,26.2228,108600.0
2009-09-17 15:15:00,44.96,45.04,44.92,44.98,208400.0,26.2228,26.2695,26.1995,26.2345,208400.0
2009-09-17 15:20:00,44.98,45.15,44.94,45.09,325400.0,26.2345,26.3337,26.2112,26.2987,325400.0
2009-09-17 15:25:00,45.09,45.16,45.07,45.11,221300.0,26.2987,26.3395,26.287,26.3103,221300.0
2009-09-17 15:30:00,45.11,45.12,44.95,44.95,269800.0,26.3103,26.3162,26.217,26.217,269800.0
2009-09-17 15:35:00,44.96,45.08,44.94,45.03,292900.0,26.2228,26.2928,26.2112,26.2637,292900.0
2009-09-17 15:40:00,45.04,45.06,44.82,44.89,440400.0,26.2695,26.2812,26.1412,26.182,440400.0
2009-09-17 15:45:00,44.9,44.91,44.7,44.71,419600.0,26.1878,26.1937,26.0712,26.077,419600.0
2009-09-17 15:50:00,44.7,44.73,44.57,44.58,520900.0,26.0712,26.0887,25.9954,26.0012,520900.0
2009-09-17 15:55:00,44.58,44.78,44.57,44.74,1370500.0,26.0012,26.1179,25.9954,26.0945,1370500.0
2009-09-18 09:30:00,44.93,45.11,44.87,45.01,455500.0,26.2053,26.3103,26.1704,26.252,455500.0
2009-09-18 09:35:00,45.02,45.03,44.84,44.85,467400.0,26.2578,26.2637,26.1529,26.1587,467400.0
2009-09-18 09:40:00,44.83,44.86,44.72,44.83,681900.0,26.147,26.1645,26.0829,26.147,681900.0
2009-09-18 09:45:00,44.84,44.9,44.79,44.8,372600.0,26.1529,26.1878,26.1237,26.1295,372600.0
2009-09-18 09:50:00,44.8,44.86,44.74,44.74,296600.0,26.1295,26.1645,26.0945,26.0945,296600.0
2009-09-18 09:55:00,44.75,44.78,44.45,44.45,792200.0,26.1004,26.1179,25.9254,25.9254,792200.0
2009-09-18 10:00:00,44.45,44.45,44.23,44.33,821100.0,25.9254,25.9254,25.7971,25.8554,821100.0
2009-09-18 10:05:00,44.33,44.34,44.02,44.22,678500.0,25.8554,25.8612,25.6746,25.7912,678500.0
2009-09-18 10:10:00,44.24,44.3,44.13,44.14,696300.0,25.8029,25.8379,25.7387,25.7446,696300.0
2009-09-18 10:15:00,44.14,44.28,44.1,44.27,441200.0,25.7446,25.8262,25.7212,25.8204,441200.0
2009-09-18 10:20:00,44.28,44.38,44.26,44.34,259600.0,25.8262,25.8846,25.8146,25.8612,259600.0
2009-09-18 10:25:00,44.34,44.36,44.24,44.32,366000.0,25.8612,25.8729,25.8029,25.8496,366000.0
2009-09-18 10:30:00,44.31,44.49,44.18,44.49,504200.0,25.8437,25.9487,25.7679,25.9487,504200.0
2009-09-18 10:35:00,44.5,44.51,44.4,44.42,158400.0,25.9545,25.9604,25.8962,25.9079,158400.0
2009-09-18 10:40:00,44.42,44.56,44.41,44.55,240400.0,25.9079,25.9895,25.9021,25.9837,240400.0
2009-09-18 10:45:00,44.55,44.55,44.39,44.55,354400.0,25.9837,25.9837,25.8904,25.9837,354400.0
2009-09-18 10:50:00,44.56,44.7,44.52,44.67,174300.0,25.9895,26.0712,25.9662,26.0537,174300.0
2009-09-18 10:55:00,44.67,44.77,44.6,44.75,536400.0,26.0537,26.112,26.0129,26.1004,536400.0
2009-09-18 11:00:00,44.75,44.83,44.58,44.59,334900.0,26.1004,26.147,26.0012,26.007,334900.0
2009-09-18 11:05:00,44.59,44.61,44.54,44.55,180200.0,26.007,26.0187,25.9779,25.9837,180200.0
2009-09-18 11:10:00,44.56,44.66,44.56,44.59,152100.0,25.9895,26.0479,25.9895,26.007,152100.0
2009-09-18 11:15:00,44.59,44.62,44.5,44.56,213300.0,26.007,26.0245,25.9545,25.9895,213300.0
2009-09-18 11:20:00,44.54,44.59,44.54,44.55,88600.0,25.9779,26.007,25.9779,25.9837,88600.0
2009-09-18 11:25:00,44.54,44.55,44.37,44.39,202300.0,25.9779,25.9837,25.8787,25.8904,202300.0
2009-09-18 11:30:00,44.4,44.46,44.34,44.38,286500.0,25.8962,25.9312,25.8612,25.8846,286500.0
2009-09-18 11:35:00,44.38,44.47,44.36,44.46,161500.0,25.8846,25.9371,25.8729,25.9312,161500.0
2009-09-18 11:40:00,44.47,44.64,44.47,44.56,275800.0,25.9371,26.0362,25.9371,25.9895,275800.0
2009-09-18 11:45:00,44.56,44.62,44.53,44.54,118000.0,25.9895,26.0245,25.972,25.9779,118000.0
2009-09-18 11:50:00,44.55,44.59,44.51,44.55,159100.0,25.9837,26.007,25.9604,25.9837,159100.0
2009-09-18 11:55:00,44.55,44.6,44.46,44.47,103600.0,25.9837,26.0129,25.9312,25.9371,103600.0
2009-09-18 12:00:00,44.46,44.47,44.36,44.44,262600.0,25.9312,25.9371,25.8729,25.9196,262600.0
2009-09-18 12:05:00,44.43,44.46,44.36,44.43,170400.0,25.9137,25.9312,25.8729,25.9137,170400.0
2009-09-18 12:10:00,44.42,44.53,44.4,44.41,134900.0,25.9079,25.972,25.8962,25.9021,134900.0
2009-09-18 12:15:00,44.43,44.52,44.41,44.49,143500.0,25.9137,25.9662,25.9021,25.9487,143500.0
2009-09-18 12:20:00,44.49,44.56,44.46,44.53,94000.0,25.9487,25.9895,25.9312,25.972,94000.0
2009-09-18 12:25:00,44.54,44.54,44.47,44.48,122500.0,25.9779,25.9779,25.9371,25.9429,122500.0
2009-09-18 12:30:00,44.48,44.63,44.48,44.62,263300.0,25.9429,26.0304,25.9429,26.0245,263300.0
2009-09-18 12:35:00,44.63,44.7,44.62,44.68,425300.0,26.0304,26.0712,26.0245,26.0595,425300.0
2009-09-18 12:40:00,44.68,44.74,44.67,44.7,299500.0,26.0595,26.0945,26.0537,26.0712,299500.0
2009-09-18 12:45:00,44.7,44.76,44.69,44.74,31600.0,26.0712,26.1062,26.0654,26.0945,31600.0
2009-09-18 12:50:00,44.74,44.77,44.72,44.76,46400.0,26.0945,26.112,26.0829,26.1062,46400.0
2009-09-18 12:55:00,44.77,44.87,44.75,44.85,126800.0,26.112,26.1704,26.1004,26.1587,126800.0
2009-09-18 13:00:00,44.84,44.9,44.84,44.88,169300.0,26.1529,26.1878,26.1529,26.1762,169300.0
2009-09-18 13:05:00,44.87,44.88,44.83,44.86,84100.0,26.1704,26.1762,26.147,26.1645,84100.0
2009-09-18 13:10:00,44.87,44.9,44.84,44.84,87200.0,26.1704,26.1878,26.1529,26.1529,87200.0
2009-09-18 13:15:00,44.84,44.89,44.76,44.78,185700.0,26.1529,26.182,26.1062,26.1179,185700.0
2009-09-18 13:20:00,44.77,44.86,44.77,44.86,64400.0,26.112,26.1645,26.112,26.1645,64400.0
2009-09-18 13:25:00,44.85,44.88,44.83,44.87,54400.0,26.1587,26.1762,26.147,26.1704,54400.0
2009-09-18 13:30:00,44.88,44.88,44.82,44.83,86100.0,26.1762,26.1762,26.1412,26.147,86100.0
2009-09-18 13:35:00,44.83,44.91,44.83,44.87,130200.0,26.147,26.1937,26.147,26.1704,130200.0
2009-09-18 13:40:00,44.87,44.88,44.85,44.88,48900.0,26.1704,26.1762,26.1587,26.1762,48900.0
2009-09-18 13:45:00,44.88,45.0,44.88,44.96,260800.0,26.1762,26.2462,26.1762,26.2228,260800.0
2009-09-18 13:50:00,44.97,44.97,44.91,44.95,79800.0,26.2287,26.2287,26.1937,26.217,79800.0
2009-09-18 13:55:00,44.94,44.99,44.94,44.95,203100.0,26.2112,26.2403,26.2112,26.217,203100.0
2009-09-18 14:00:00,44.96,45.01,44.94,45.0,148100.0,26.2228,26.252,26.2112,26.2462,148100.0
2009-09-18 14:05:00,45.01,45.05,44.97,44.98,179400.0,26.252,26.2753,26.2287,26.2345,179400.0
2009-09-18 14:10:00,44.99,45.05,44.97,45.04,140700.0,26.2403,26.2753,26.2287,26.2695,140700.0
2009-09-18 14:15:00,45.04,45.07,45.0,45.03,241300.0,26.2695,26.287,26.2462,26.2637,241300.0
2009-09-18 14:20:00,45.03,45.08,45.0,45.02,169200.0,26.2637,26.2928,26.2462,26.2578,169200.0
2009-09-18 14:25:00,45.02,45.07,45.01,45.03,211800.0,26.2578,26.287,26.252,26.2637,211800.0
2009-09-18 14:30:00,45.03,45.03,44.94,44.97,198700.0,26.2637,26.2637,26.2112,26.2287,198700.0
2009-09-18 14:35:00,44.97,45.02,44.96,45.0,79000.0,26.2287,26.2578,26.2228,26.2462,79000.0
2009-09-18 14:40:00,45.0,45.03,45.0,45.03,98100.0,26.2462,26.2637,26.2462,26.2637,98100.0
2009-09-18 14:45:00,45.03,45.07,45.02,45.07,116100.0,26.2637,26.287,26.2578,26.287,116100.0
2009-09-18 14:50:00,45.07,45.1,45.02,45.03,132100.0,26.287,26.3045,26.2578,26.2637,132100.0
2009-09-18 14:55:00,45.04,45.04,44.95,44.95,211400.0,26.2695,26.2695,26.217,26.217,211400.0
2009-09-18 15:00:00,44.96,45.03,44.95,45.03,314600.0,26.2228,26.2637,26.217,26.2637,314600.0
2009-09-18 15:05:00,45.04,45.07,45.0,45.01,247000.0,26.2695,26.287,26.2462,26.252,247000.0
2009-09-18 15:10:00,45.01,45.14,45.01,45.1,209300.0,26.252,26.3278,26.252,26.3045,209300.0
2009-09-18 15:15:00,45.11,45.11,45.05,45.05,144400.0,26.3103,26.3103,26.2753,26.2753,144400.0
2009-09-18 15:20:00,45.04,45.24,45.03,45.24,366300.0,26.2695,26.3862,26.2637,26.3862,366300.0
2009-09-18 15:25:00,45.24,45.35,45.19,45.2,381500.0,26.3862,26.4503,26.357,26.3628,381500.0
2009-09-18 15:30:00,45.21,45.24,45.17,45.23,155300.0,26.3687,26.3862,26.3453,26.3803,155300.0
2009-09-18 15:35:00,45.23,45.23,45.02,45.02,398000.0,26.3803,26.3803,26.2578,26.2578,398000.0
2009-09-18 15:40:00,45.02,45.04,44.94,44.94,564800.0,26.2578,26.2695,26.2112,26.2112,564800.0
2009-09-18 15:45:00,44.94,44.98,44.91,44.94,527700.0,26.2112,26.2345,26.1937,26.2112,527700.0
2009-09-18 15:50:00,44.95,44.95,44.72,44.72,1012000.0,26.217,26.217,26.0829,26.0829,1012000.0
2009-09-18 15:55:00,44.72,44.85,44.7,44.84,1055500.0,26.0829,26.1587,26.0712,26.1529,1055500.0
2009-09-21 09:30:00,44.09,44.27,44.03,44.25,618700.0,25.7154,25.8204,25.6804,25.8087,618700.0
2009-09-21 09:35:00,44.25,44.32,44.13,44.21,559500.0,25.8087,25.8496,25.7387,25.7854,559500.0
2009-09-21 09:40:00,44.21,44.44,44.21,44.44,422800.0,25.7854,25.9196,25.7854,25.9196,422800.0
2009-09-21 09:45:00,44.44,44.54,44.4,44.5,648400.0,25.9196,25.9779,25.8962,25.9545,648400.0
2009-09-21 09:50:00,44.51,44.52,44.28,44.31,453900.0,25.9604,25.9662,25.8262,25.8437,453900.0
2009-09-21 09:55:00,44.3,44.3,44.15,44.2,457500.0,25.8379,25.8379,25.7504,25.7796,457500.0
2009-09-21 10:00:00,44.2,44.31,44.1,44.17,542500.0,25.7796,25.8437,25.7212,25.7621,542500.0
2009-09-21 10:05:00,44.18,44.18,44.0,44.04,453800.0,25.7679,25.7679,25.6629,25.6863,453800.0
2009-09-21 10:10:00,44.02,44.05,43.92,44.02,376900.0,25.6746,25.6921,25.6163,25.6746,376900.0
2009-09-21 10:15:00,44.02,44.16,43.87,43.88,431800.0,25.6746,25.7562,25.5871,25.5929,431800.0
2009-09-21 10:20:00,43.89,44.23,43.85,44.18,363200.0,25.5988,25.7971,25.5754,25.7679,363200.0
2009-09-21 10:25:00,44.18,44.18,44.06,44.06,150100.0,25.7679,25.7679,25.6979,25.6979,150100.0
2009-09-21 10:30:00,44.06,44.07,43.78,43.82,245100.0,25.6979,25.7038,25.5346,25.5579,245100.0
2009-09-21 10:35:00,43.82,43.85,43.75,43.76,212700.0,25.5579,25.5754,25.5171,25.5229,212700.0
2009-09-21 10:40:00,43.77,43.86,43.74,43.85,247900.0,25.5288,25.5813,25.5113,25.5754,247900.0
2009-09-21 10:45:00,43.85,44.02,43.82,43.96,142500.0,25.5754,25.6746,25.5579,25.6396,142500.0
2009-09-21 10:50:00,43.96,44.05,43.95,44.0,280500.0,25.6396,25.6921,25.6338,25.6629,280500.0
2009-09-21 10:55:00,44.0,44.09,43.95,44.07,103400.0,25.6629,25.7154,25.6338,25.7038,103400.0
2009-09-21 11:00:00,44.06,44.07,43.94,43.95,147800.0,25.6979,25.7038,25.6279,25.6338,147800.0
2009-09-21 11:05:00,43.94,44.2,43.93,44.19,233700.0,25.6279,25.7796,25.6221,25.7737,233700.0
2009-09-21 11:10:00,44.19,44.24,44.04,44.08,329500.0,25.7737,25.8029,25.6863,25.7096,329500.0
2009-09-21 11:15:00,44.11,44.21,44.05,44.16,176800.0,25.7271,25.7854,25.6921,25.7562,176800.0
2009-09-21 11:20:00,44.15,44.3,44.14,44.22,307700.0,25.7504,25.8379,25.7446,25.7912,307700.0
2009-09-21 11:25:00,44.22,44.34,44.19,44.22,228300.0,25.7912,25.8612,25.7737,25.7912,228300.0
2009-09-21 11:30:00,44.22,44.37,44.22,44.32,228200.0,25.7912,25.8787,25.7912,25.8496,228200.0
2009-09-21 11:35:00,44.34,44.54,44.32,44.51,433900.0,25.8612,25.9779,25.8496,25.9604,433900.0
2009-09-21 11:40:00,44.5,44.52,44.45,44.46,258100.0,25.9545,25.9662,25.9254,25.9312,258100.0
2009-09-21 11:45:00,44.46,44.48,44.22,44.25,260200.0,25.9312,25.9429,25.7912,25.8087,260200.0
2009-09-21 11:50:00,44.25,44.27,44.14,44.18,187000.0,25.8087,25.8204,25.7446,25.7679,187000.0
2009-09-21 11:55:00,44.18,44.2,44.15,44.16,101100.0,25.7679,25.7796,25.7504,25.7562,101100.0
2009-09-21 12:00:00,44.16,44.16,44.12,44.12,47700.0,25.7562,25.7562,25.7329,25.7329,47700.0
2009-09-21 12:05:00,44.12,44.13,44.04,44.07,100500.0,25.7329,25.7387,25.6863,25.7038,100500.0
2009-09-21 12:10:00,44.08,44.21,44.06,44.21,152800.0,25.7096,25.7854,25.6979,25.7854,152800.0
2009-09-21 12:15:00,44.21,44.22,44.05,44.05,82200.0,25.7854,25.7912,25.6921,25.6921,82200.0
2009-09-21 12:20:00,44.05,44.1,44.0,44.0,100800.0,25.6921,25.7212,25.6629,25.6629,100800.0
2009-09-21 12:25:00,44.0,44.13,43.99,44.07,116100.0,25.6629,25.7387,25.6571,25.7038,116100.0
2009-09-21 12:30:00,44.07,44.08,44.03,44.08,85000.0,25.7038,25.7096,25.6804,25.7096,85000.0
2009-09-21 12:35:00,44.08,44.13,44.07,44.13,27700.0,25.7096,25.7387,25.7038,25.7387,27700.0
2009-09-21 12:40:00,44.13,44.21,44.11,44.11,192200.0,25.7387,25.7854,25.7271,25.7271,192200.0
2009-09-21 12:45:00,44.1,44.15,44.0,44.0,154300.0,25.7212,25.7504,25.6629,25.6629,154300.0
2009-09-21 12:50:00,44.0,44.0,43.94,43.97,91000.0,25.6629,25.6629,25.6279,25.6454,91000.0
2009-09-21 12:55:00,43.98,44.04,43.96,44.01,107900.0,25.6513,25.6863,25.6396,25.6688,107900.0
2009-09-21 13:00:00,44.02,44.06,44.02,44.03,54400.0,25.6746,25.6979,25.6746,25.6804,54400.0
2009-09-21 13:05:00,44.03,44.04,43.9,43.9,118800.0,25.6804,25.6863,25.6046,25.6046,118800.0
2009-09-21 13:10:00,43.9,44.0,43.9,43.99,101900.0,25.6046,25.6629,25.6046,25.6571,101900.0
2009-09-21 13:15:00,43.99,44.04,43.98,44.04,81800.0,25.6571,25.6863,25.6513,25.6863,81800.0
2009-09-21 13:20:00,44.03,44.2,44.03,44.19,166300.0,25.6804,25.7796,25.6804,25.7737,166300.0
2009-09-21 13:25:00,44.19,44.2,44.16,44.19,70000.0,25.7737,25.7796,25.7562,25.7737,70000.0
2009-09-21 13:30:00,44.19,44.19,44.12,44.12,54300.0,25.7737,25.7737,25.7329,25.7329,54300.0
2009-09-21 13:35:00,44.12,44.17,44.09,44.13,110900.0,25.7329,25.7621,25.7154,25.7387,110900.0
2009-09-21 13:40:00,44.13,44.17,44.1,44.16,85500.0,25.7387,25.7621,25.7212,25.7562,85500.0
2009-09-21 13:45:00,44.16,44.21,44.16,44.16,83900.0,25.7562,25.7854,25.7562,25.7562,83900.0
2009-09-21 13:50:00,44.16,44.18,44.12,44.15,100600.0,25.7562,25.7679,25.7329,25.7504,100600.0
2009-09-21 13:55:00,44.15,44.21,44.15,44.18,100200.0,25.7504,25.7854,25.7504,25.7679,100200.0
2009-09-21 14:00:00,44.19,44.22,44.12,44.21,243600.0,25.7737,25.7912,25.7329,25.7854,243600.0
2009-09-21 14:05:00,44.21,44.21,44.1,44.11,59200.0,25.7854,25.7854,25.7212,25.7271,59200.0
2009-09-21 14:10:00,44.1,44.1,44.03,44.06,219600.0,25.7212,25.7212,25.6804,25.6979,219600.0
2009-09-21 14:15:00,44.05,44.09,44.03,44.03,77300.0,25.6921,25.7154,25.6804,25.6804,77300.0
2009-09-21 14:20:00,44.04,44.1,44.04,44.07,54300.0,25.6863,25.7212,25.6863,25.7038,54300.0
2009-09-21 14:25:00,44.07,44.08,44.04,44.08,89600.0,25.7038,25.7096,25.6863,25.7096,89600.0
2009-09-21 14:30:00,44.08,44.12,44.07,44.12,72400.0,25.7096,25.7329,25.7038,25.7329,72400.0
2009-09-21 14:35:00,44.1,44.12,44.07,44.09,91500.0,25.7212,25.7329,25.7038,25.7154,91500.0
2009-09-21 14:40:00,44.09,44.17,44.09,44.16,108800.0,25.7154,25.7621,25.7154,25.7562,108800.0
2009-09-21 14:45:00,44.16,44.32,44.15,44.32,189300.0,25.7562,25.8496,25.7504,25.8496,189300.0
2009-09-21 14:50:00,44.32,44.34,44.26,44.29,115600.0,25.8496,25.8612,25.8146,25.8321,115600.0
2009-09-21 14:55:00,44.3,44.31,44.21,44.21,203000.0,25.8379,25.8437,25.7854,25.7854,203000.0
2009-09-21 15:00:00,44.22,44.26,44.16,44.23,134300.0,25.7912,25.8146,25.7562,25.7971,134300.0
2009-09-21 15:05:00,44.23,44.25,44.21,44.24,45200.0,25.7971,25.8087,25.7854,25.8029,45200.0
2009-09-21 15:10:00,44.23,44.25,44.2,44.23,90400.0,25.7971,25.8087,25.7796,25.7971,90400.0
2009-09-21 15:15:00,44.23,44.44,44.18,44.4,679300.0,25.7971,25.9196,25.7679,25.8962,679300.0
2009-09-21 15:20:00,44.41,44.44,44.32,44.36,333500.0,25.9021,25.9196,25.8496,25.8729,333500.0
2009-09-21 15:25:00,44.35,44.37,44.26,44.26,199200.0,25.8671,25.8787,25.8146,25.8146,199200.0
2009-09-21 15:30:00,44.26,44.29,44.1,44.11,672300.0,25.8146,25.8321,25.7212,25.7271,672300.0
2009-09-21 15:35:00,44.11,44.29,44.1,44.18,316000.0,25.7271,25.8321,25.7212,25.7679,316000.0
2009-09-21 15:40:00,44.18,44.22,44.17,44.2,123100.0,25.7679,25.7912,25.7621,25.7796,123100.0
2009-09-21 15:45:00,44.21,44.25,44.08,44.08,332100.0,25.7854,25.8087,25.7096,25.7096,332100.0
2009-09-21 15:50:00,44.08,44.11,44.02,44.05,555000.0,25.7096,25.7271,25.6746,25.6921,555000.0
2009-09-21 15:55:00,44.05,44.14,44.02,44.07,1093600.0,25.6921,25.7446,25.6746,25.7038,1093600.0
2009-09-22 09:30:00,44.17,44.34,44.08,44.33,688400.0,25.9856,26.0856,25.9326,26.0797,688400.0
2009-09-22 09:35:00,44.33,44.38,44.25,44.34,553600.0,26.0797,26.1091,26.0326,26.0856,553600.0
2009-09-22 09:40:00,44.34,44.62,44.31,44.41,725300.0,26.0856,26.2503,26.0679,26.1268,725300.0
2009-09-22 09:45:00,44.42,44.45,44.26,44.27,614700.0,26.1327,26.1503,26.0385,26.0444,614700.0
2009-09-22 09:50:00,44.28,44.39,44.22,44.38,740800.0,26.0503,26.115,26.015,26.1091,740800.0
2009-09-22 09:55:00,44.39,44.44,44.35,44.36,388300.0,26.115,26.1444,26.0915,26.0974,388300.0
2009-09-22 10:00:00,44.36,44.38,44.2,44.25,567900.0,26.0974,26.1091,26.0032,26.0326,567900.0
2009-09-22 10:05:00,44.25,44.4,44.2,44.35,263600.0,26.0326,26.1209,26.0032,26.0915,263600.0
2009-09-22 10:10:00,44.35,44.39,44.28,44.36,162200.0,26.0915,26.115,26.0503,26.0974,162200.0
2009-09-22 10:15:00,44.37,44.38,44.28,44.34,235300.0,26.1032,26.1091,26.0503,26.0856,235300.0
2009-09-22 10:20:00,44.34,44.34,44.2,44.24,218000.0,26.0856,26.0856,26.0032,26.0268,218000.0
2009-09-22 10:25:00,44.24,44.33,44.17,44.21,356200.0,26.0268,26.0797,25.9856,26.0091,356200.0
2009-09-22 10:30:00,44.21,44.25,44.12,44.19,227000.0,26.0091,26.0326,25.9562,25.9973,227000.0
2009-09-22 10:35:00,44.19,44.23,44.12,44.21,402200.0,25.9973,26.0209,25.9562,26.0091,402200.0
2009-09-22 10:40:00,44.21,44.34,44.2,44.34,173400.0,26.0091,26.0856,26.0032,26.0856,173400.0
2009-09-22 10:45:00,44.35,44.36,44.24,44.33,116000.0,26.0915,26.0974,26.0268,26.0797,116000.0
2009-09-22 10:50:00,44.34,44.41,44.3,44.4,115000.0,26.0856,26.1268,26.0621,26.1209,115000.0
2009-09-22 10:55:00,44.41,44.48,44.38,44.39,285900.0,26.1268,26.168,26.1091,26.115,285900.0
2009-09-22 11:00:00,44.4,44.48,44.39,44.46,131500.0,26.1209,26.168,26.115,26.1562,131500.0
2009-09-22 11:05:00,44.47,44.58,44.43,44.52,303400.0,26.1621,26.2268,26.1385,26.1915,303400.0
2009-09-22 11:10:00,44.52,44.58,44.51,44.57,206000.0,26.1915,26.2268,26.1856,26.2209,206000.0
2009-09-22 11:15:00,44.57,44.64,44.5,44.64,212200.0,26.2209,26.2621,26.1797,26.2621,212200.0
2009-09-22 11:20:00,44.64,44.73,44.62,44.7,440200.0,26.2621,26.315,26.2503,26.2974,440200.0
2009-09-22 11:25:00,44.69,44.7,44.63,44.63,88700.0,26.2915,26.2974,26.2562,26.2562,88700.0
2009-09-22 11:30:00,44.63,44.68,44.61,44.62,359700.0,26.2562,26.2856,26.2444,26.2503,359700.0
2009-09-22 11:35:00,44.62,44.64,44.49,44.59,200200.0,26.2503,26.2621,26.1738,26.2327,200200.0
2009-09-22 11:40:00,44.59,44.64,44.57,44.59,133200.0,26.2327,26.2621,26.2209,26.2327,133200.0
2009-09-22 11:45:00,44.59,44.66,44.58,44.62,95100.0,26.2327,26.2738,26.2268,26.2503,95100.0
2009-09-22 11:50:00,44.62,44.69,44.61,44.69,92900.0,26.2503,26.2915,26.2444,26.2915,92900.0
2009-09-22 11:55:00,44.69,44.7,44.64,44.68,79500.0,26.2915,26.2974,26.2621,26.2856,79500.0
2009-09-22 12:00:00,44.69,44.88,44.69,44.88,452500.0,26.2915,26.4033,26.2915,26.4033,452500.0
2009-09-22 12:05:00,44.88,44.95,44.85,44.94,218200.0,26.4033,26.4445,26.3856,26.4386,218200.0
2009-09-22 12:10:00,44.94,45.14,44.94,45.11,436000.0,26.4386,26.5562,26.4386,26.5386,436000.0
2009-09-22 12:15:00,45.12,45.12,45.03,45.1,287500.0,26.5445,26.5445,26.4915,26.5327,287500.0
2009-09-22 12:20:00,45.1,45.17,45.02,45.08,213900.0,26.5327,26.5739,26.4856,26.5209,213900.0
2009-09-22 12:25:00,45.08,45.09,45.01,45.04,128000.0,26.5209,26.5268,26.4798,26.4974,128000.0
2009-09-22 12:30:00,45.05,45.1,45.05,45.1,49600.0,26.5033,26.5327,26.5033,26.5327,49600.0
2009-09-22 12:35:00,45.1,45.1,44.94,44.96,79500.0,26.5327,26.5327,26.4386,26.4503,79500.0
2009-09-22 12:40:00,44.97,45.0,44.95,44.98,64200.0,26.4562,26.4739,26.4445,26.4621,64200.0
2009-09-22 12:45:00,44.98,44.98,44.9,44.9,87000.0,26.4621,26.4621,26.415,26.415,87000.0
2009-09-22 12:50:00,44.91,44.99,44.91,44.95,84800.0,26.4209,26.468,26.4209,26.4445,84800.0
2009-09-22 12:55:00,44.95,44.99,44.94,44.98,53200.0,26.4445,26.468,26.4386,26.4621,53200.0
2009-09-22 13:00:00,44.98,45.05,44.98,45.02,106100.0,26.4621,26.5033,26.4621,26.4856,106100.0
2009-09-22 13:05:00,45.02,45.08,45.01,45.07,93100.0,26.4856,26.5209,26.4798,26.5151,93100.0
2009-09-22 13:10:00,45.08,45.11,44.91,44.97,329300.0,26.5209,26.5386,26.4209,26.4562,329300.0
2009-09-22 13:15:00,44.96,44.98,44.91,44.96,204400.0,26.4503,26.4621,26.4209,26.4503,204400.0
2009-09-22 13:20:00,44.96,44.98,44.83,44.91,162600.0,26.4503,26.4621,26.3739,26.4209,162600.0
2009-09-22 13:25:00,44.89,44.93,44.88,44.92,58500.0,26.4092,26.4327,26.4033,26.4268,58500.0
2009-09-22 13:30:00,44.92,44.99,44.91,44.98,85900.0,26.4268,26.468,26.4209,26.4621,85900.0
2009-09-22 13:35:00,44.98,45.0,44.88,44.88,119600.0,26.4621,26.4739,26.4033,26.4033,119600.0
2009-09-22 13:40:00,44.88,44.93,44.84,44.9,231300.0,26.4033,26.4327,26.3797,26.415,231300.0
2009-09-22 13:45:00,44.9,44.98,44.9,44.97,144200.0,26.415,26.4621,26.415,26.4562,144200.0
2009-09-22 13:50:00,44.96,44.96,44.85,44.87,189500.0,26.4503,26.4503,26.3856,26.3974,189500.0
2009-09-22 13:55:00,44.87,44.88,44.83,44.83,342800.0,26.3974,26.4033,26.3739,26.3739,342800.0
2009-09-22 14:00:00,44.81,44.96,44.81,44.95,219400.0,26.3621,26.4503,26.3621,26.4445,219400.0
2009-09-22 14:05:00,44.94,44.96,44.92,44.94,840400.0,26.4386,26.4503,26.4268,26.4386,840400.0
2009-09-22 14:10:00,44.94,44.98,44.89,44.94,174500.0,26.4386,26.4621,26.4092,26.4386,174500.0
2009-09-22 14:15:00,44.95,44.98,44.94,44.98,44500.0,26.4445,26.4621,26.4386,26.4621,44500.0
2009-09-22 14:20:00,44.97,44.99,44.9,44.95,152300.0,26.4562,26.468,26.415,26.4445,152300.0
2009-09-22 14:25:00,44.96,44.98,44.93,44.98,90900.0,26.4503,26.4621,26.4327,26.4621,90900.0
2009-09-22 14:30:00,44.98,45.04,44.88,44.92,251200.0,26.4621,26.4974,26.4033,26.4268,251200.0
2009-09-22 14:35:00,44.92,44.95,44.9,44.94,76600.0,26.4268,26.4445,26.415,26.4386,76600.0
2009-09-22 14:40:00,44.95,45.09,44.94,45.07,147500.0,26.4445,26.5268,26.4386,26.5151,147500.0
2009-09-22 14:45:00,45.06,45.1,45.01,45.07,95500.0,26.5092,26.5327,26.4798,26.5151,95500.0
2009-09-22 14:50:00,45.07,45.11,45.06,45.09,130600.0,26.5151,26.5386,26.5092,26.5268,130600.0
2009-09-22 14:55:00,45.1,45.16,45.09,45.16,139900.0,26.5327,26.568,26.5268,26.568,139900.0
2009-09-22 15:00:00,45.16,45.16,44.98,45.02,136400.0,26.568,26.568,26.4621,26.4856,136400.0
2009-09-22 15:05:00,45.03,45.03,44.96,45.01,131500.0,26.4915,26.4915,26.4503,26.4798,131500.0
2009-09-22 15:10:00,45.01,45.01,44.88,44.91,158800.0,26.4798,26.4798,26.4033,26.4209,158800.0
2009-09-22 15:15:00,44.91,44.98,44.86,44.95,366000.0,26.4209,26.4621,26.3915,26.4445,366000.0
2009-09-22 15:20:00,44.95,45.01,44.92,45.01,167500.0,26.4445,26.4798,26.4268,26.4798,167500.0
2009-09-22 15:25:00,45.02,45.02,44.89,44.99,237900.0,26.4856,26.4856,26.4092,26.468,237900.0
2009-09-22 15:30:00,44.99,45.02,44.97,45.0,277300.0,26.468,26.4856,26.4562,26.4739,277300.0
2009-09-22 15:35:00,44.99,45.03,44.99,45.03,153700.0,26.468,26.4915,26.468,26.4915,153700.0
2009-09-22 15:40:00,45.02,45.13,44.92,44.92,490100.0,26.4856,26.5504,26.4268,26.4268,490100.0
2009-09-22 15:45:00,44.93,45.09,44.89,45.09,280300.0,26.4327,26.5268,26.4092,26.5268,280300.0
2009-09-22 15:50:00,45.08,45.12,45.0,45.05,484500.0,26.5209,26.5445,26.4739,26.5033,484500.0
2009-09-22 15:55:00,45.05,45.19,45.03,45.1,1315300.0,26.5033,26.5856,26.4915,26.5327,1315300.0
2009-09-22 16:00:00,45.1,45.15,45.04,45.1,72300.0,26.5327,26.5621,26.4974,26.5327,72300.0
2009-09-22 16:05:00,45.1,45.1,45.1,45.1,3000.0,26.5327,26.5327,26.5327,26.5327,3000.0
2009-09-22 16:10:00,45.1,45.15,45.1,45.15,1300.0,26.5327,26.5621,26.5327,26.5621,1300.0
2009-09-23 09:30:00,45.26,45.27,45.16,45.16,446300.0,26.6268,26.6327,26.568,26.568,446300.0
2009-09-23 09:35:00,45.16,45.17,44.85,44.94,635700.0,26.568,26.5739,26.3856,26.4386,635700.0
2009-09-23 09:40:00,44.94,44.95,44.79,44.83,398900.0,26.4386,26.4445,26.3503,26.3739,398900.0
2009-09-23 09:45:00,44.83,44.89,44.7,44.82,692400.0,26.3739,26.4092,26.2974,26.368,692400.0
2009-09-23 09:50:00,44.84,44.88,44.66,44.67,295400.0,26.3797,26.4033,26.2738,26.2797,295400.0
2009-09-23 09:55:00,44.66,44.69,44.56,44.6,451800.0,26.2738,26.2915,26.215,26.2385,451800.0
2009-09-23 10:00:00,44.6,44.64,44.57,44.61,641600.0,26.2385,26.2621,26.2209,26.2444,641600.0
2009-09-23 10:05:00,44.62,44.65,44.55,44.56,444600.0,26.2503,26.268,26.2091,26.215,444600.0
2009-09-23 10:10:00,44.55,44.63,44.55,44.62,320400.0,26.2091,26.2562,26.2091,26.2503,320400.0
2009-09-23 10:15:00,44.63,44.71,44.61,44.68,418900.0,26.2562,26.3033,26.2444,26.2856,418900.0
2009-09-23 10:20:00,44.69,44.69,44.6,44.66,158300.0,26.2915,26.2915,26.2385,26.2738,158300.0
2009-09-23 10:25:00,44.66,44.67,44.55,44.56,266800.0,26.2738,26.2797,26.2091,26.215,266800.0
2009-09-23 10:30:00,44.56,44.58,44.5,44.53,522200.0,26.215,26.2268,26.1797,26.1974,522200.0
2009-09-23 10:35:00,44.54,44.55,44.34,44.36,493300.0,26.2032,26.2091,26.0856,26.0974,493300.0
2009-09-23 10:40:00,44.35,44.47,44.32,44.47,356900.0,26.0915,26.1621,26.0738,26.1621,356900.0
2009-09-23 10:45:00,44.47,44.54,44.44,44.52,218600.0,26.1621,26.2032,26.1444,26.1915,218600.0
2009-09-23 10:50:00,44.53,44.53,44.44,44.47,199700.0,26.1974,26.1974,26.1444,26.1621,199700.0
2009-09-23 10:55:00,44.48,44.58,44.46,44.58,117700.0,26.168,26.2268,26.1562,26.2268,117700.0
2009-09-23 11:00:00,44.58,44.58,44.48,44.49,195900.0,26.2268,26.2268,26.168,26.1738,195900.0
2009-09-23 11:05:00,44.49,44.49,44.41,44.42,144900.0,26.1738,26.1738,26.1268,26.1327,144900.0
2009-09-23 11:10:00,44.43,44.44,44.29,44.29,169000.0,26.1385,26.1444,26.0562,26.0562,169000.0
2009-09-23 11:15:00,44.29,44.32,44.27,44.31,153700.0,26.0562,26.0738,26.0444,26.0679,153700.0
2009-09-23 11:20:00,44.31,44.38,44.24,44.3,229000.0,26.0679,26.1091,26.0268,26.0621,229000.0
2009-09-23 11:25:00,44.31,44.37,44.28,44.35,170000.0,26.0679,26.1032,26.0503,26.0915,170000.0
2009-09-23 11:30:00,44.35,44.38,44.33,44.36,81100.0,26.0915,26.1091,26.0797,26.0974,81100.0
2009-09-23 11:35:00,44.37,44.38,44.32,44.35,57500.0,26.1032,26.1091,26.0738,26.0915,57500.0
2009-09-23 11:40:00,44.35,44.4,44.26,44.39,206600.0,26.0915,26.1209,26.0385,26.115,206600.0
2009-09-23 11:45:00,44.38,44.38,44.3,44.31,102000.0,26.1091,26.1091,26.0621,26.0679,102000.0
2009-09-23 11:50:00,44.3,44.34,44.28,44.34,106200.0,26.0621,26.0856,26.0503,26.0856,106200.0
2009-09-23 11:55:00,44.34,44.46,44.33,44.45,171000.0,26.0856,26.1562,26.0797,26.1503,171000.0
2009-09-23 12:00:00,44.45,44.52,44.43,44.5,154500.0,26.1503,26.1915,26.1385,26.1797,154500.0
2009-09-23 12:05:00,44.49,44.52,44.48,44.51,92200.0,26.1738,26.1915,26.168,26.1856,92200.0
2009-09-23 12:10:00,44.51,44.54,44.4,44.43,95100.0,26.1856,26.2032,26.1209,26.1385,95100.0
2009-09-23 12:15:00,44.43,44.47,44.42,44.44,72900.0,26.1385,26.1621,26.1327,26.1444,72900.0
2009-09-23 12:20:00,44.45,44.49,44.4,44.4,69600.0,26.1503,26.1738,26.1209,26.1209,69600.0
2009-09-23 12:25:00,44.41,44.49,44.4,44.47,59100.0,26.1268,26.1738,26.1209,26.1621,59100.0
2009-09-23 12:30:00,44.47,44.56,44.46,44.51,173200.0,26.1621,26.215,26.1562,26.1856,173200.0
2009-09-23 12:35:00,44.51,44.52,44.48,44.5,74200.0,26.1856,26.1915,26.168,26.1797,74200.0
2009-09-23 12:40:00,44.51,44.59,44.5,44.56,108900.0,26.1856,26.2327,26.1797,26.215,108900.0
2009-09-23 12:45:00,44.56,44.63,44.56,44.61,183600.0,26.215,26.2562,26.215,26.2444,183600.0
2009-09-23 12:50:00,44.61,44.62,44.55,44.6,105600.0,26.2444,26.2503,26.2091,26.2385,105600.0
2009-09-23 12:55:00,44.61,44.64,44.59,44.64,121400.0,26.2444,26.2621,26.2327,26.2621,121400.0
2009-09-23 13:00:00,44.64,44.65,44.56,44.6,202200.0,26.2621,26.268,26.215,26.2385,202200.0
2009-09-23 13:05:00,44.59,44.61,44.55,44.55,96600.0,26.2327,26.2444,26.2091,26.2091,96600.0
2009-09-23 13:10:00,44.55,44.58,44.54,44.56,75100.0,26.2091,26.2268,26.2032,26.215,75100.0
2009-09-23 13:15:00,44.56,44.63,44.55,44.62,90000.0,26.215,26.2562,26.2091,26.2503,90000.0
2009-09-23 13:20:00,44.63,44.64,44.54,44.54,298700.0,26.2562,26.2621,26.2032,26.2032,298700.0
2009-09-23 13:25:00,44.54,44.55,44.48,44.51,134200.0,26.2032,26.2091,26.168,26.1856,134200.0
2009-09-23 13:30:00,44.51,44.56,44.47,44.47,144400.0,26.1856,26.215,26.1621,26.1621,144400.0
2009-09-23 13:35:00,44.48,44.57,44.48,44.54,88500.0,26.168,26.2209,26.168,26.2032,88500.0
2009-09-23 13:40:00,44.54,44.58,44.53,44.55,99800.0,26.2032,26.2268,26.1974,26.2091,99800.0
2009-09-23 13:45:00,44.55,44.58,44.53,44.56,107600.0,26.2091,26.2268,26.1974,26.215,107600.0
2009-09-23 13:50:00,44.57,44.61,44.52,44.59,108400.0,26.2209,26.2444,26.1915,26.2327,108400.0
2009-09-23 13:55:00,44.6,44.69,44.6,44.65,273200.0,26.2385,26.2915,26.2385,26.268,273200.0
2009-09-23 14:00:00,44.65,44.65,44.57,44.57,116300.0,26.268,26.268,26.2209,26.2209,116300.0
2009-09-23 14:05:00,44.57,44.62,44.56,44.6,48100.0,26.2209,26.2503,26.215,26.2385,48100.0
2009-09-23 14:10:00,44.61,44.61,44.45,44.58,81600.0,26.2444,26.2444,26.1503,26.2268,81600.0
2009-09-23 14:15:00,44.59,44.76,44.53,44.69,519600.0,26.2327,26.3327,26.1974,26.2915,519600.0
2009-09-23 14:20:00,44.72,44.76,44.45,44.46,554000.0,26.3091,26.3327,26.1503,26.1562,554000.0
2009-09-23 14:25:00,44.47,44.66,44.46,44.66,383800.0,26.1621,26.2738,26.1562,26.2738,383800.0
2009-09-23 14:30:00,44.66,44.83,44.59,44.82,829200.0,26.2738,26.3739,26.2327,26.368,829200.0
2009-09-23 14:35:00,44.83,44.88,44.77,44.79,716600.0,26.3739,26.4033,26.3386,26.3503,716600.0
2009-09-23 14:40:00,44.8,44.83,44.7,44.71,365500.0,26.3562,26.3739,26.2974,26.3033,365500.0
2009-09-23 14:45:00,44.71,44.79,44.7,44.78,343800.0,26.3033,26.3503,26.2974,26.3444,343800.0
2009-09-23 14:50:00,44.78,44.81,44.68,44.74,179200.0,26.3444,26.3621,26.2856,26.3209,179200.0
2009-09-23 14:55:00,44.74,44.74,44.44,44.51,556600.0,26.3209,26.3209,26.1444,26.1856,556600.0
2009-09-23 15:00:00,44.52,44.61,44.5,44.54,238200.0,26.1915,26.2444,26.1797,26.2032,238200.0
2009-09-23 15:05:00,44.54,44.59,44.45,44.49,400700.0,26.2032,26.2327,26.1503,26.1738,400700.0
2009-09-23 15:10:00,44.49,44.53,44.32,44.39,617100.0,26.1738,26.1974,26.0738,26.115,617100.0
2009-09-23 15:15:00,44.38,44.39,44.25,44.3,517800.0,26.1091,26.115,26.0326,26.0621,517800.0
2009-09-23 15:20:00,44.3,44.34,44.14,44.18,701400.0,26.0621,26.0856,25.9679,25.9915,701400.0
2009-09-23 15:25:00,44.19,44.2,44.03,44.06,674200.0,25.9973,26.0032,25.9032,25.9209,674200.0
2009-09-23 15:30:00,44.04,44.04,43.84,43.88,1134400.0,25.9091,25.9091,25.7914,25.815,1134400.0
2009-09-23 15:35:00,43.88,44.01,43.75,43.87,667200.0,25.815,25.8914,25.7385,25.8091,667200.0
2009-09-23 15:40:00,43.86,43.93,43.81,43.81,412800.0,25.8032,25.8444,25.7738,25.7738,412800.0
2009-09-23 15:45:00,43.8,43.84,43.66,43.72,926100.0,25.7679,25.7914,25.6855,25.7208,926100.0
2009-09-23 15:50:00,43.72,43.72,43.52,43.55,1183600.0,25.7208,25.7208,25.6032,25.6208,1183600.0
2009-09-23 15:55:00,43.56,43.59,43.45,43.51,2675900.0,25.6267,25.6444,25.562,25.5973,2675900.0
2009-09-24 09:30:00,43.74,43.99,43.65,43.97,640300.0,25.7326,25.8797,25.6797,25.8679,640300.0
2009-09-24 09:35:00,43.96,43.97,43.65,43.7,851300.0,25.862,25.8679,25.6797,25.7091,851300.0
2009-09-24 09:40:00,43.7,43.79,43.31,43.31,783400.0,25.7091,25.762,25.4796,25.4796,783400.0
2009-09-24 09:45:00,43.31,43.52,43.27,43.52,689900.0,25.4796,25.6032,25.4561,25.6032,689900.0
2009-09-24 09:50:00,43.52,43.54,43.12,43.13,594200.0,25.6032,25.6149,25.3679,25.3737,594200.0
2009-09-24 09:55:00,43.13,43.33,43.12,43.29,480600.0,25.3737,25.4914,25.3679,25.4679,480600.0
2009-09-24 10:00:00,43.28,43.29,42.61,42.64,1943900.0,25.462,25.4679,25.0678,25.0855,1943900.0
2009-09-24 10:05:00,42.64,42.64,42.21,42.33,1255600.0,25.0855,25.0855,24.8325,24.9031,1255600.0
2009-09-24 10:10:00,42.32,42.52,42.27,42.28,949700.0,24.8972,25.0149,24.8678,24.8737,949700.0
2009-09-24 10:15:00,42.28,42.39,42.17,42.29,1004300.0,24.8737,24.9384,24.809,24.8796,1004300.0
2009-09-24 10:20:00,42.29,42.48,42.09,42.46,1075400.0,24.8796,24.9913,24.7619,24.9796,1075400.0
2009-09-24 10:25:00,42.46,42.5,42.34,42.43,437900.0,24.9796,25.0031,24.909,24.9619,437900.0
2009-09-24 10:30:00,42.42,42.43,42.28,42.43,415100.0,24.956,24.9619,24.8737,24.9619,415100.0
2009-09-24 10:35:00,42.42,42.42,42.07,42.17,577900.0,24.956,24.956,24.7501,24.809,577900.0
2009-09-24 10:40:00,42.17,42.19,41.74,41.84,1476900.0,24.809,24.8207,24.556,24.6148,1476900.0
2009-09-24 10:45:00,41.85,42.16,41.84,42.05,772000.0,24.6207,24.8031,24.6148,24.7384,772000.0
2009-09-24 10:50:00,42.05,42.17,42.04,42.11,561300.0,24.7384,24.809,24.7325,24.7737,561300.0
2009-09-24 10:55:00,42.12,42.41,42.07,42.3,476900.0,24.7795,24.9502,24.7501,24.8854,476900.0
2009-09-24 11:00:00,42.29,42.34,42.23,42.25,437000.0,24.8796,24.909,24.8443,24.856,437000.0
2009-09-24 11:05:00,42.24,42.42,42.23,42.41,333700.0,24.8501,24.956,24.8443,24.9502,333700.0
2009-09-24 11:10:00,42.42,42.57,42.41,42.48,544900.0,24.956,25.0443,24.9502,24.9913,544900.0
2009-09-24 11:15:00,42.49,42.54,42.42,42.49,231900.0,24.9972,25.0266,24.956,24.9972,231900.0
2009-09-24 11:20:00,42.5,42.56,42.36,42.36,173400.0,25.0031,25.0384,24.9207,24.9207,173400.0
2009-09-24 11:25:00,42.36,42.64,42.36,42.63,333300.0,24.9207,25.0855,24.9207,25.0796,333300.0
2009-09-24 11:30:00,42.64,42.74,42.52,42.53,330900.0,25.0855,25.1443,25.0149,25.0207,330900.0
2009-09-24 11:35:00,42.52,42.56,42.48,42.49,177000.0,25.0149,25.0384,24.9913,24.9972,177000.0
2009-09-24 11:40:00,42.49,42.57,42.43,42.57,137400.0,24.9972,25.0443,24.9619,25.0443,137400.0
2009-09-24 11:45:00,42.57,42.68,42.51,42.64,697500.0,25.0443,25.109,25.009,25.0855,697500.0
2009-09-24 11:50:00,42.63,42.67,42.38,42.43,178400.0,25.0796,25.1031,24.9325,24.9619,178400.0
2009-09-24 11:55:00,42.43,42.49,42.37,42.43,287300.0,24.9619,24.9972,24.9266,24.9619,287300.0
2009-09-24 12:00:00,42.43,42.48,42.36,42.48,105200.0,24.9619,24.9913,24.9207,24.9913,105200.0
2009-09-24 12:05:00,42.48,42.58,42.45,42.58,131300.0,24.9913,25.0502,24.9737,25.0502,131300.0
2009-09-24 12:10:00,42.58,42.66,42.56,42.62,154100.0,25.0502,25.0972,25.0384,25.0737,154100.0
2009-09-24 12:15:00,42.61,42.61,42.5,42.52,139200.0,25.0678,25.0678,25.0031,25.0149,139200.0
2009-09-24 12:20:00,42.52,42.6,42.46,42.54,85000.0,25.0149,25.0619,24.9796,25.0266,85000.0
2009-09-24 12:25:00,42.53,42.55,42.4,42.45,144500.0,25.0207,25.0325,24.9443,24.9737,144500.0
2009-09-24 12:30:00,42.45,42.49,42.37,42.38,133300.0,24.9737,24.9972,24.9266,24.9325,133300.0
2009-09-24 12:35:00,42.37,42.39,42.28,42.3,368200.0,24.9266,24.9384,24.8737,24.8854,368200.0
2009-09-24 12:40:00,42.31,42.37,42.29,42.34,262000.0,24.8913,24.9266,24.8796,24.909,262000.0
2009-09-24 12:45:00,42.33,42.34,42.23,42.31,262300.0,24.9031,24.909,24.8443,24.8913,262300.0
2009-09-24 12:50:00,42.31,42.37,42.27,42.32,323600.0,24.8913,24.9266,24.8678,24.8972,323600.0
2009-09-24 12:55:00,42.31,42.33,42.17,42.23,204600.0,24.8913,24.9031,24.809,24.8443,204600.0
2009-09-24 13:00:00,42.24,42.37,42.23,42.34,146000.0,24.8501,24.9266,24.8443,24.909,146000.0
2009-09-24 13:05:00,42.34,42.49,42.32,42.44,216400.0,24.909,24.9972,24.8972,24.9678,216400.0
2009-09-24 13:10:00,42.43,42.55,42.41,42.49,194000.0,24.9619,25.0325,24.9502,24.9972,194000.0
2009-09-24 13:15:00,42.5,42.52,42.36,42.36,109900.0,25.0031,25.0149,24.9207,24.9207,109900.0
2009-09-24 13:20:00,42.37,42.39,42.32,42.38,90200.0,24.9266,24.9384,24.8972,24.9325,90200.0
2009-09-24 13:25:00,42.37,42.37,42.28,42.31,122100.0,24.9266,24.9266,24.8737,24.8913,122100.0
2009-09-24 13:30:00,42.36,42.37,42.28,42.36,132900.0,24.9207,24.9266,24.8737,24.9207,132900.0
2009-09-24 13:35:00,42.37,42.38,42.23,42.28,120200.0,24.9266,24.9325,24.8443,24.8737,120200.0
2009-09-24 13:40:00,42.28,42.31,42.06,42.11,268200.0,24.8737,24.8913,24.7442,24.7737,268200.0
2009-09-24 13:45:00,42.11,42.3,42.1,42.27,82200.0,24.7737,24.8854,24.7678,24.8678,82200.0
2009-09-24 13:50:00,42.26,42.29,42.13,42.13,83800.0,24.8619,24.8796,24.7854,24.7854,83800.0
2009-09-24 13:55:00,42.13,42.27,42.13,42.2,150500.0,24.7854,24.8678,24.7854,24.8266,150500.0
2009-09-24 14:00:00,42.19,42.23,42.01,42.2,309800.0,24.8207,24.8443,24.7148,24.8266,309800.0
2009-09-24 14:05:00,42.2,42.21,42.01,42.01,233200.0,24.8266,24.8325,24.7148,24.7148,233200.0
2009-09-24 14:10:00,42.02,42.05,41.87,41.88,518300.0,24.7207,24.7384,24.6325,24.6383,518300.0
2009-09-24 14:15:00,41.89,42.03,41.88,42.0,252600.0,24.6442,24.7266,24.6383,24.7089,252600.0
2009-09-24 14:20:00,42.0,42.01,41.77,41.82,493900.0,24.7089,24.7148,24.5736,24.6031,493900.0
2009-09-24 14:25:00,41.82,42.06,41.8,42.02,308200.0,24.6031,24.7442,24.5913,24.7207,308200.0
2009-09-24 14:30:00,42.04,42.17,42.02,42.12,242000.0,24.7325,24.809,24.7207,24.7795,242000.0
2009-09-24 14:35:00,42.12,42.21,42.1,42.18,175200.0,24.7795,24.8325,24.7678,24.8148,175200.0
2009-09-24 14:40:00,42.17,42.17,41.95,41.97,374800.0,24.809,24.809,24.6795,24.6913,374800.0
2009-09-24 14:45:00,41.97,42.0,41.91,42.0,219100.0,24.6913,24.7089,24.656,24.7089,219100.0
2009-09-24 14:50:00,42.0,42.07,41.98,42.05,164300.0,24.7089,24.7501,24.6972,24.7384,164300.0
2009-09-24 14:55:00,42.05,42.21,42.04,42.17,300800.0,24.7384,24.8325,24.7325,24.809,300800.0
2009-09-24 15:00:00,42.18,42.28,42.13,42.16,468300.0,24.8148,24.8737,24.7854,24.8031,468300.0
2009-09-24 15:05:00,42.16,42.26,42.14,42.22,231300.0,24.8031,24.8619,24.7913,24.8384,231300.0
2009-09-24 15:10:00,42.22,42.54,42.22,42.49,528700.0,24.8384,25.0266,24.8384,24.9972,528700.0
2009-09-24 15:15:00,42.49,42.51,42.38,42.4,288400.0,24.9972,25.009,24.9325,24.9443,288400.0
2009-09-24 15:20:00,42.4,42.52,42.36,42.38,275200.0,24.9443,25.0149,24.9207,24.9325,275200.0
2009-09-24 15:25:00,42.37,42.44,42.3,42.37,357400.0,24.9266,24.9678,24.8854,24.9266,357400.0
2009-09-24 15:30:00,42.37,42.51,42.28,42.33,454000.0,24.9266,25.009,24.8737,24.9031,454000.0
2009-09-24 15:35:00,42.33,42.33,42.13,42.2,406300.0,24.9031,24.9031,24.7854,24.8266,406300.0
2009-09-24 15:40:00,42.19,42.21,42.04,42.12,395900.0,24.8207,24.8325,24.7325,24.7795,395900.0
2009-09-24 15:45:00,42.11,42.22,42.05,42.12,555500.0,24.7737,24.8384,24.7384,24.7795,555500.0
2009-09-24 15:50:00,42.12,42.27,42.07,42.12,617600.0,24.7795,24.8678,24.7501,24.7795,617600.0
2009-09-24 15:55:00,42.12,42.13,41.93,42.04,2478300.0,24.7795,24.7854,24.6678,24.7325,2478300.0
2009-09-25 09:30:00,41.74,41.84,41.36,41.48,836900.0,24.556,24.6148,24.3324,24.403,836900.0
2009-09-25 09:35:00,41.46,41.57,41.33,41.55,1010100.0,24.3913,24.456,24.3148,24.4442,1010100.0
2009-09-25 09:40:00,41.55,41.88,41.43,41.85,752700.0,24.4442,24.6383,24.3736,24.6207,752700.0
2009-09-25 09:45:00,41.85,41.98,41.82,41.83,477500.0,24.6207,24.6972,24.6031,24.6089,477500.0
2009-09-25 09:50:00,41.82,41.84,41.63,41.77,561900.0,24.6031,24.6148,24.4913,24.5736,561900.0
2009-09-25 09:55:00,41.78,41.94,41.66,41.76,530300.0,24.5795,24.6736,24.5089,24.5678,530300.0
2009-09-25 10:00:00,41.76,41.89,41.45,41.76,857100.0,24.5678,24.6442,24.3854,24.5678,857100.0
2009-09-25 10:05:00,41.75,42.03,41.69,42.03,458600.0,24.5619,24.7266,24.5266,24.7266,458600.0
2009-09-25 10:10:00,42.02,42.19,41.99,42.08,934300.0,24.7207,24.8207,24.7031,24.756,934300.0
2009-09-25 10:15:00,42.09,42.27,42.08,42.23,399600.0,24.7619,24.8678,24.756,24.8443,399600.0
2009-09-25 10:20:00,42.23,42.35,42.14,42.14,481700.0,24.8443,24.9149,24.7913,24.7913,481700.0
2009-09-25 10:25:00,42.14,42.21,42.11,42.17,281800.0,24.7913,24.8325,24.7737,24.809,281800.0
2009-09-25 10:30:00,42.16,42.31,42.16,42.24,279200.0,24.8031,24.8913,24.8031,24.8501,279200.0
2009-09-25 10:35:00,42.24,42.27,42.07,42.08,468100.0,24.8501,24.8678,24.7501,24.756,468100.0
2009-09-25 10:40:00,42.08,42.15,42.03,42.09,520500.0,24.756,24.7972,24.7266,24.7619,520500.0
2009-09-25 10:45:00,42.08,42.24,42.08,42.17,519000.0,24.756,24.8501,24.756,24.809,519000.0
2009-09-25 10:50:00,42.18,42.24,42.11,42.19,610900.0,24.8148,24.8501,24.7737,24.8207,610900.0
2009-09-25 10:55:00,42.19,42.31,42.19,42.31,415800.0,24.8207,24.8913,24.8207,24.8913,415800.0
2009-09-25 11:00:00,42.31,42.4,42.29,42.39,459400.0,24.8913,24.9443,24.8796,24.9384,459400.0
2009-09-25 11:05:00,42.39,42.5,42.39,42.44,465900.0,24.9384,25.0031,24.9384,24.9678,465900.0
2009-09-25 11:10:00,42.44,42.45,42.2,42.25,262900.0,24.9678,24.9737,24.8266,24.856,262900.0
2009-09-25 11:15:00,42.25,42.43,42.22,42.41,135800.0,24.856,24.9619,24.8384,24.9502,135800.0
2009-09-25 11:20:00,42.42,42.51,42.42,42.46,188600.0,24.956,25.009,24.956,24.9796,188600.0
2009-09-25 11:25:00,42.47,42.48,42.35,42.39,212700.0,24.9855,24.9913,24.9149,24.9384,212700.0
2009-09-25 11:30:00,42.41,42.42,42.32,42.32,69100.0,24.9502,24.956,24.8972,24.8972,69100.0
2009-09-25 11:35:00,42.32,42.43,42.26,42.43,176800.0,24.8972,24.9619,24.8619,24.9619,176800.0
2009-09-25 11:40:00,42.43,42.46,42.32,42.45,369100.0,24.9619,24.9796,24.8972,24.9737,369100.0
2009-09-25 11:45:00,42.45,42.45,42.36,42.4,110100.0,24.9737,24.9737,24.9207,24.9443,110100.0
2009-09-25 11:50:00,42.39,42.44,42.35,42.38,108200.0,24.9384,24.9678,24.9149,24.9325,108200.0
2009-09-25 11:55:00,42.39,42.39,42.19,42.25,187500.0,24.9384,24.9384,24.8207,24.856,187500.0
2009-09-25 12:00:00,42.25,42.25,42.14,42.21,286100.0,24.856,24.856,24.7913,24.8325,286100.0
2009-09-25 12:05:00,42.22,42.31,42.21,42.23,99300.0,24.8384,24.8913,24.8325,24.8443,99300.0
2009-09-25 12:10:00,42.24,42.24,42.09,42.09,149700.0,24.8501,24.8501,24.7619,24.7619,149700.0
2009-09-25 12:15:00,42.09,42.1,41.9,42.01,444100.0,24.7619,24.7678,24.6501,24.7148,444100.0
2009-09-25 12:20:00,42.01,42.01,41.82,41.95,401400.0,24.7148,24.7148,24.6031,24.6795,401400.0
2009-09-25 12:25:00,41.95,42.02,41.91,41.96,183700.0,24.6795,24.7207,24.656,24.6854,183700.0
2009-09-25 12:30:00,41.96,41.99,41.92,41.92,65500.0,24.6854,24.7031,24.6619,24.6619,65500.0
2009-09-25 12:35:00,41.93,42.09,41.92,42.02,259300.0,24.6678,24.7619,24.6619,24.7207,259300.0
2009-09-25 12:40:00,42.02,42.03,41.94,42.03,128000.0,24.7207,24.7266,24.6736,24.7266,128000.0
2009-09-25 12:45:00,42.03,42.03,41.95,41.95,93100.0,24.7266,24.7266,24.6795,24.6795,93100.0
2009-09-25 12:50:00,41.96,42.03,41.96,42.01,101900.0,24.6854,24.7266,24.6854,24.7148,101900.0
2009-09-25 12:55:00,42.01,42.06,41.96,41.99,145100.0,24.7148,24.7442,24.6854,24.7031,145100.0
2009-09-25 13:00:00,42.0,42.03,41.92,42.0,82400.0,24.7089,24.7266,24.6619,24.7089,82400.0
2009-09-25 13:05:00,41.99,41.99,41.92,41.94,65800.0,24.7031,24.7031,24.6619,24.6736,65800.0
2009-09-25 13:10:00,41.94,41.96,41.83,41.95,129900.0,24.6736,24.6854,24.6089,24.6795,129900.0
2009-09-25 13:15:00,41.95,41.96,41.86,41.87,111500.0,24.6795,24.6854,24.6266,24.6325,111500.0
2009-09-25 13:20:00,41.87,41.88,41.76,41.77,145700.0,24.6325,24.6383,24.5678,24.5736,145700.0
2009-09-25 13:25:00,41.76,41.99,41.75,41.98,317700.0,24.5678,24.7031,24.5619,24.6972,317700.0
2009-09-25 13:30:00,41.98,41.99,41.9,41.91,135800.0,24.6972,24.7031,24.6501,24.656,135800.0
2009-09-25 13:35:00,41.91,41.95,41.85,41.9,112100.0,24.656,24.6795,24.6207,24.6501,112100.0
2009-09-25 13:40:00,41.9,42.01,41.9,42.01,50500.0,24.6501,24.7148,24.6501,24.7148,50500.0
2009-09-25 13:45:00,42.01,42.05,41.99,42.04,132600.0,24.7148,24.7384,24.7031,24.7325,132600.0
2009-09-25 13:50:00,42.03,42.08,41.99,42.08,228800.0,24.7266,24.756,24.7031,24.756,228800.0
2009-09-25 13:55:00,42.07,42.29,42.04,42.27,314100.0,24.7501,24.8796,24.7325,24.8678,314100.0
2009-09-25 14:00:00,42.27,42.4,42.2,42.2,447600.0,24.8678,24.9443,24.8266,24.8266,447600.0
2009-09-25 14:05:00,42.2,42.29,42.17,42.19,98700.0,24.8266,24.8796,24.809,24.8207,98700.0
2009-09-25 14:10:00,42.19,42.29,42.18,42.28,132100.0,24.8207,24.8796,24.8148,24.8737,132100.0
2009-09-25 14:15:00,42.28,42.29,42.13,42.17,84600.0,24.8737,24.8796,24.7854,24.809,84600.0
2009-09-25 14:20:00,42.18,42.26,42.17,42.21,68100.0,24.8148,24.8619,24.809,24.8325,68100.0
2009-09-25 14:25:00,42.21,42.23,42.12,42.12,108200.0,24.8325,24.8443,24.7795,24.7795,108200.0
2009-09-25 14:30:00,42.12,42.19,42.09,42.17,90000.0,24.7795,24.8207,24.7619,24.809,90000.0
2009-09-25 14:35:00,42.17,42.24,42.12,42.23,253100.0,24.809,24.8501,24.7795,24.8443,253100.0
2009-09-25 14:40:00,42.23,42.24,42.18,42.19,56300.0,24.8443,24.8501,24.8148,24.8207,56300.0
2009-09-25 14:45:00,42.19,42.27,42.19,42.22,70200.0,24.8207,24.8678,24.8207,24.8384,70200.0
2009-09-25 14:50:00,42.2,42.39,42.19,42.33,175200.0,24.8266,24.9384,24.8207,24.9031,175200.0
2009-09-25 14:55:00,42.33,42.42,42.3,42.42,277800.0,24.9031,24.956,24.8854,24.956,277800.0
2009-09-25 15:00:00,42.42,42.42,42.32,42.36,146100.0,24.956,24.956,24.8972,24.9207,146100.0
2009-09-25 15:05:00,42.36,42.41,42.32,42.32,98300.0,24.9207,24.9502,24.8972,24.8972,98300.0
2009-09-25 15:10:00,42.33,42.37,42.27,42.31,88200.0,24.9031,24.9266,24.8678,24.8913,88200.0
2009-09-25 15:15:00,42.31,42.33,42.25,42.29,74000.0,24.8913,24.9031,24.856,24.8796,74000.0
2009-09-25 15:20:00,42.29,42.4,42.24,42.27,260500.0,24.8796,24.9443,24.8501,24.8678,260500.0
2009-09-25 15:25:00,42.28,42.35,42.23,42.28,130000.0,24.8737,24.9149,24.8443,24.8737,130000.0
2009-09-25 15:30:00,42.28,42.29,42.19,42.19,203500.0,24.8737,24.8796,24.8207,24.8207,203500.0
2009-09-25 15:35:00,42.19,42.22,42.07,42.07,267600.0,24.8207,24.8384,24.7501,24.7501,267600.0
2009-09-25 15:40:00,42.07,42.09,41.95,42.01,439900.0,24.7501,24.7619,24.6795,24.7148,439900.0
2009-09-25 15:45:00,42.01,42.04,41.9,42.01,531600.0,24.7148,24.7325,24.6501,24.7148,531600.0
2009-09-25 15:50:00,42.01,42.12,41.98,42.0,479700.0,24.7148,24.7795,24.6972,24.7089,479700.0
2009-09-25 15:55:00,42.0,42.07,41.95,42.04,917100.0,24.7089,24.7501,24.6795,24.7325,917100.0
2009-09-28 09:30:00,42.42,42.44,42.29,42.3,492600.0,24.956,24.9678,24.8796,24.8854,492600.0
2009-09-28 09:35:00,42.31,42.41,42.26,42.38,488800.0,24.8913,24.9502,24.8619,24.9325,488800.0
2009-09-28 09:40:00,42.38,42.57,42.27,42.57,611200.0,24.9325,25.0443,24.8678,25.0443,611200.0
2009-09-28 09:45:00,42.58,42.84,42.57,42.83,838300.0,25.0502,25.2031,25.0443,25.1972,838300.0
2009-09-28 09:50:00,42.84,43.17,42.81,43.03,1083800.0,25.2031,25.3973,25.1855,25.3149,1083800.0
2009-09-28 09:55:00,43.04,43.07,42.89,42.97,593500.0,25.3208,25.3384,25.2325,25.2796,593500.0
2009-09-28 10:00:00,42.97,43.14,42.97,42.98,448200.0,25.2796,25.3796,25.2796,25.2855,448200.0
2009-09-28 10:05:00,42.98,43.04,42.85,42.94,463400.0,25.2855,25.3208,25.209,25.262,463400.0
2009-09-28 10:10:00,42.94,42.95,42.81,42.83,216600.0,25.262,25.2678,25.1855,25.1972,216600.0
2009-09-28 10:15:00,42.83,42.87,42.72,42.74,220000.0,25.1972,25.2208,25.1325,25.1443,220000.0
2009-09-28 10:20:00,42.73,42.87,42.65,42.81,312900.0,25.1384,25.2208,25.0913,25.1855,312900.0
2009-09-28 10:25:00,42.82,42.89,42.8,42.88,129200.0,25.1914,25.2325,25.1796,25.2267,129200.0
2009-09-28 10:30:00,42.89,43.03,42.87,42.89,343200.0,25.2325,25.3149,25.2208,25.2325,343200.0
2009-09-28 10:35:00,42.89,43.03,42.87,42.87,422900.0,25.2325,25.3149,25.2208,25.2208,422900.0
2009-09-28 10:40:00,42.87,43.02,42.87,43.0,315300.0,25.2208,25.309,25.2208,25.2973,315300.0
2009-09-28 10:45:00,43.0,43.09,42.95,42.96,285600.0,25.2973,25.3502,25.2678,25.2737,285600.0
2009-09-28 10:50:00,42.95,43.08,42.92,42.96,163800.0,25.2678,25.3443,25.2502,25.2737,163800.0
2009-09-28 10:55:00,42.96,43.07,42.96,43.05,117800.0,25.2737,25.3384,25.2737,25.3267,117800.0
2009-09-28 11:00:00,43.05,43.11,43.02,43.04,144000.0,25.3267,25.362,25.309,25.3208,144000.0
2009-09-28 11:05:00,43.04,43.18,43.02,43.14,260400.0,25.3208,25.4031,25.309,25.3796,260400.0
2009-09-28 11:10:00,43.14,43.17,43.08,43.08,206300.0,25.3796,25.3973,25.3443,25.3443,206300.0
2009-09-28 11:15:00,43.09,43.1,43.04,43.04,65600.0,25.3502,25.3561,25.3208,25.3208,65600.0
2009-09-28 11:20:00,43.05,43.09,43.01,43.01,166600.0,25.3267,25.3502,25.3031,25.3031,166600.0
2009-09-28 11:25:00,43.01,43.08,42.98,43.05,125300.0,25.3031,25.3443,25.2855,25.3267,125300.0
2009-09-28 11:30:00,43.06,43.12,43.02,43.07,138900.0,25.3326,25.3679,25.309,25.3384,138900.0
2009-09-28 11:35:00,43.07,43.08,42.99,43.0,77400.0,25.3384,25.3443,25.2914,25.2973,77400.0
2009-09-28 11:40:00,43.0,43.05,42.98,42.99,109900.0,25.2973,25.3267,25.2855,25.2914,109900.0
2009-09-28 11:45:00,42.99,43.02,42.96,42.98,80500.0,25.2914,25.309,25.2737,25.2855,80500.0
2009-09-28 11:50:00,42.98,43.03,42.97,42.99,149900.0,25.2855,25.3149,25.2796,25.2914,149900.0
2009-09-28 11:55:00,43.0,43.01,42.84,42.86,200400.0,25.2973,25.3031,25.2031,25.2149,200400.0
2009-09-28 12:00:00,42.85,42.95,42.84,42.92,329600.0,25.209,25.2678,25.2031,25.2502,329600.0
2009-09-28 12:05:00,42.93,43.1,42.93,43.01,151400.0,25.2561,25.3561,25.2561,25.3031,151400.0
2009-09-28 12:10:00,43.02,43.02,42.94,42.96,64800.0,25.309,25.309,25.262,25.2737,64800.0
2009-09-28 12:15:00,42.97,43.0,42.97,43.0,90900.0,25.2796,25.2973,25.2796,25.2973,90900.0
2009-09-28 12:20:00,42.99,43.04,42.98,43.02,63200.0,25.2914,25.3208,25.2855,25.309,63200.0
2009-09-28 12:25:00,43.02,43.08,43.01,43.03,65900.0,25.309,25.3443,25.3031,25.3149,65900.0
2009-09-28 12:30:00,43.03,43.06,43.03,43.06,30600.0,25.3149,25.3326,25.3149,25.3326,30600.0
2009-09-28 12:35:00,43.06,43.08,43.05,43.06,23300.0,25.3326,25.3443,25.3267,25.3326,23300.0
2009-09-28 12:40:00,43.06,43.19,43.06,43.19,92700.0,25.3326,25.409,25.3326,25.409,92700.0
2009-09-28 12:45:00,43.17,43.2,43.16,43.18,76000.0,25.3973,25.4149,25.3914,25.4031,76000.0
2009-09-28 12:50:00,43.19,43.23,43.17,43.17,125800.0,25.409,25.4326,25.3973,25.3973,125800.0
2009-09-28 12:55:00,43.17,43.17,42.98,43.01,167200.0,25.3973,25.3973,25.2855,25.3031,167200.0
2009-09-28 13:00:00,43.01,43.12,43.01,43.11,72400.0,25.3031,25.3679,25.3031,25.362,72400.0
2009-09-28 13:05:00,43.12,43.22,43.12,43.19,80900.0,25.3679,25.4267,25.3679,25.409,80900.0
2009-09-28 13:10:00,43.2,43.27,43.19,43.26,95800.0,25.4149,25.4561,25.409,25.4502,95800.0
2009-09-28 13:15:00,43.26,43.34,43.22,43.27,132400.0,25.4502,25.4973,25.4267,25.4561,132400.0
2009-09-28 13:20:00,43.27,43.3,43.24,43.28,70200.0,25.4561,25.4737,25.4384,25.462,70200.0
2009-09-28 13:25:00,43.27,43.35,43.26,43.33,77400.0,25.4561,25.5032,25.4502,25.4914,77400.0
2009-09-28 13:30:00,43.33,43.35,43.32,43.33,33700.0,25.4914,25.5032,25.4855,25.4914,33700.0
2009-09-28 13:35:00,43.33,43.33,43.22,43.29,407000.0,25.4914,25.4914,25.4267,25.4679,407000.0
2009-09-28 13:40:00,43.29,43.41,43.29,43.4,212100.0,25.4679,25.5385,25.4679,25.5326,212100.0
2009-09-28 13:45:00,43.39,43.42,43.33,43.33,112900.0,25.5267,25.5443,25.4914,25.4914,112900.0
2009-09-28 13:50:00,43.33,43.33,43.25,43.26,74700.0,25.4914,25.4914,25.4443,25.4502,74700.0
2009-09-28 13:55:00,43.26,43.28,43.23,43.27,116200.0,25.4502,25.462,25.4326,25.4561,116200.0
2009-09-28 14:00:00,43.26,43.33,43.26,43.31,103700.0,25.4502,25.4914,25.4502,25.4796,103700.0
2009-09-28 14:05:00,43.32,43.36,43.27,43.28,167200.0,25.4855,25.509,25.4561,25.462,167200.0
2009-09-28 14:10:00,43.28,43.37,43.25,43.35,166000.0,25.462,25.5149,25.4443,25.5032,166000.0
2009-09-28 14:15:00,43.35,43.45,43.3,43.44,184900.0,25.5032,25.562,25.4737,25.5561,184900.0
2009-09-28 14:20:00,43.43,43.43,43.36,43.38,121400.0,25.5502,25.5502,25.509,25.5208,121400.0
2009-09-28 14:25:00,43.39,43.45,43.33,43.39,145500.0,25.5267,25.562,25.4914,25.5267,145500.0
2009-09-28 14:30:00,43.39,43.4,43.32,43.38,204700.0,25.5267,25.5326,25.4855,25.5208,204700.0
2009-09-28 14:35:00,43.38,43.39,43.3,43.36,170500.0,25.5208,25.5267,25.4737,25.509,170500.0
2009-09-28 14:40:00,43.36,43.38,43.32,43.34,86500.0,25.509,25.5208,25.4855,25.4973,86500.0
2009-09-28 14:45:00,43.34,43.38,43.32,43.36,77500.0,25.4973,25.5208,25.4855,25.509,77500.0
2009-09-28 14:50:00,43.36,43.42,43.35,43.4,48400.0,25.509,25.5443,25.5032,25.5326,48400.0
2009-09-28 14:55:00,43.39,43.43,43.36,43.36,90200.0,25.5267,25.5502,25.509,25.509,90200.0
2009-09-28 15:00:00,43.37,43.38,43.29,43.36,148200.0,25.5149,25.5208,25.4679,25.509,148200.0
2009-09-28 15:05:00,43.36,43.4,43.33,43.4,62900.0,25.509,25.5326,25.4914,25.5326,62900.0
2009-09-28 15:10:00,43.39,43.39,43.33,43.33,61500.0,25.5267,25.5267,25.4914,25.4914,61500.0
2009-09-28 15:15:00,43.34,43.4,43.31,43.36,179500.0,25.4973,25.5326,25.4796,25.509,179500.0
2009-09-28 15:20:00,43.35,43.49,43.35,43.41,259000.0,25.5032,25.5855,25.5032,25.5385,259000.0
2009-09-28 15:25:00,43.4,43.48,43.39,43.45,178500.0,25.5326,25.5796,25.5267,25.562,178500.0
2009-09-28 15:30:00,43.45,43.52,43.37,43.51,306400.0,25.562,25.6032,25.5149,25.5973,306400.0
2009-09-28 15:35:00,43.5,43.52,43.46,43.47,239100.0,25.5914,25.6032,25.5679,25.5738,239100.0
2009-09-28 15:40:00,43.47,43.48,43.38,43.43,369300.0,25.5738,25.5796,25.5208,25.5502,369300.0
2009-09-28 15:45:00,43.44,43.48,43.38,43.42,468000.0,25.5561,25.5796,25.5208,25.5443,468000.0
2009-09-28 15:50:00,43.42,43.6,43.41,43.59,454500.0,25.5443,25.6502,25.5385,25.6444,454500.0
2009-09-28 15:55:00,43.58,43.8,43.58,43.7,1945500.0,25.6385,25.7679,25.6385,25.7091,1945500.0
2009-09-29 09:30:00,43.85,43.93,43.47,43.58,711100.0,25.7973,25.8444,25.5738,25.6385,711100.0
2009-09-29 09:35:00,43.57,43.75,43.54,43.72,645900.0,25.6326,25.7385,25.6149,25.7208,645900.0
2009-09-29 09:40:00,43.72,44.08,43.72,44.03,977000.0,25.7208,25.9326,25.7208,25.9032,977000.0
2009-09-29 09:45:00,44.03,44.14,43.83,43.83,819100.0,25.9032,25.9679,25.7856,25.7856,819100.0
2009-09-29 09:50:00,43.84,44.06,43.8,43.82,535800.0,25.7914,25.9209,25.7679,25.7797,535800.0
2009-09-29 09:55:00,43.82,44.14,43.8,43.93,497200.0,25.7797,25.9679,25.7679,25.8444,497200.0
2009-09-29 10:00:00,43.93,43.93,43.33,43.55,1624600.0,25.8444,25.8444,25.4914,25.6208,1624600.0
2009-09-29 10:05:00,43.55,43.76,43.51,43.74,791300.0,25.6208,25.7444,25.5973,25.7326,791300.0
2009-09-29 10:10:00,43.74,43.92,43.61,43.82,544100.0,25.7326,25.8385,25.6561,25.7797,544100.0
2009-09-29 10:15:00,43.82,43.88,43.61,43.65,384200.0,25.7797,25.815,25.6561,25.6797,384200.0
2009-09-29 10:20:00,43.65,43.72,43.52,43.53,409700.0,25.6797,25.7208,25.6032,25.6091,409700.0
2009-09-29 10:25:00,43.53,43.64,43.49,43.57,297300.0,25.6091,25.6738,25.5855,25.6326,297300.0
2009-09-29 10:30:00,43.57,43.64,43.48,43.53,186000.0,25.6326,25.6738,25.5796,25.6091,186000.0
2009-09-29 10:35:00,43.53,43.67,43.42,43.6,362000.0,25.6091,25.6914,25.5443,25.6502,362000.0
2009-09-29 10:40:00,43.6,43.7,43.43,43.43,284000.0,25.6502,25.7091,25.5502,25.5502,284000.0
2009-09-29 10:45:00,43.43,43.57,43.41,43.45,372800.0,25.5502,25.6326,25.5385,25.562,372800.0
2009-09-29 10:50:00,43.45,43.5,43.22,43.31,383600.0,25.562,25.5914,25.4267,25.4796,383600.0
2009-09-29 10:55:00,43.3,43.34,42.99,43.02,487200.0,25.4737,25.4973,25.2914,25.309,487200.0
2009-09-29 11:00:00,43.03,43.13,42.85,43.09,394100.0,25.3149,25.3737,25.209,25.3502,394100.0
2009-09-29 11:05:00,43.09,43.18,43.08,43.15,164600.0,25.3502,25.4031,25.3443,25.3855,164600.0
2009-09-29 11:10:00,43.16,43.25,43.0,43.03,195400.0,25.3914,25.4443,25.2973,25.3149,195400.0
2009-09-29 11:15:00,43.02,43.2,43.01,43.17,145200.0,25.309,25.4149,25.3031,25.3973,145200.0
2009-09-29 11:20:00,43.18,43.3,43.11,43.29,158700.0,25.4031,25.4737,25.362,25.4679,158700.0
2009-09-29 11:25:00,43.3,43.47,43.3,43.36,246500.0,25.4737,25.5738,25.4737,25.509,246500.0
2009-09-29 11:30:00,43.38,43.41,43.27,43.33,322600.0,25.5208,25.5385,25.4561,25.4914,322600.0
2009-09-29 11:35:00,43.33,43.34,43.06,43.08,236300.0,25.4914,25.4973,25.3326,25.3443,236300.0
2009-09-29 11:40:00,43.09,43.22,43.06,43.1,202400.0,25.3502,25.4267,25.3326,25.3561,202400.0
2009-09-29 11:45:00,43.1,43.1,42.9,43.1,420900.0,25.3561,25.3561,25.2384,25.3561,420900.0
2009-09-29 11:50:00,43.08,43.19,42.98,43.19,254700.0,25.3443,25.409,25.2855,25.409,254700.0
2009-09-29 11:55:00,43.19,43.3,43.15,43.16,132700.0,25.409,25.4737,25.3855,25.3914,132700.0
2009-09-29 12:00:00,43.16,43.29,43.14,43.22,109100.0,25.3914,25.4679,25.3796,25.4267,109100.0
2009-09-29 12:05:00,43.22,43.29,43.15,43.29,105800.0,25.4267,25.4679,25.3855,25.4679,105800.0
2009-09-29 12:10:00,43.29,43.32,43.1,43.31,172700.0,25.4679,25.4855,25.3561,25.4796,172700.0
2009-09-29 12:15:00,43.31,43.31,43.19,43.19,76200.0,25.4796,25.4796,25.409,25.409,76200.0
2009-09-29 12:20:00,43.19,43.21,43.0,43.01,103800.0,25.409,25.4208,25.2973,25.3031,103800.0
2009-09-29 12:25:00,43.01,43.13,42.95,43.01,143200.0,25.3031,25.3737,25.2678,25.3031,143200.0
2009-09-29 12:30:00,43.0,43.17,42.99,43.17,131200.0,25.2973,25.3973,25.2914,25.3973,131200.0
2009-09-29 12:35:00,43.16,43.19,43.1,43.19,91900.0,25.3914,25.409,25.3561,25.409,91900.0
2009-09-29 12:40:00,43.19,43.29,43.18,43.25,68100.0,25.409,25.4679,25.4031,25.4443,68100.0
2009-09-29 12:45:00,43.26,43.32,43.24,43.25,62300.0,25.4502,25.4855,25.4384,25.4443,62300.0
2009-09-29 12:50:00,43.25,43.35,43.2,43.3,90000.0,25.4443,25.5032,25.4149,25.4737,90000.0
2009-09-29 12:55:00,43.31,43.34,43.25,43.34,76700.0,25.4796,25.4973,25.4443,25.4973,76700.0
2009-09-29 13:00:00,43.34,43.45,43.33,43.45,99900.0,25.4973,25.562,25.4914,25.562,99900.0
2009-09-29 13:05:00,43.45,43.56,43.45,43.47,137700.0,25.562,25.6267,25.562,25.5738,137700.0
2009-09-29 13:10:00,43.47,43.61,43.47,43.57,136200.0,25.5738,25.6561,25.5738,25.6326,136200.0
2009-09-29 13:15:00,43.58,43.58,43.4,43.42,113500.0,25.6385,25.6385,25.5326,25.5443,113500.0
2009-09-29 13:20:00,43.43,43.49,43.4,43.48,49900.0,25.5502,25.5855,25.5326,25.5796,49900.0
2009-09-29 13:25:00,43.48,43.49,43.41,43.49,82100.0,25.5796,25.5855,25.5385,25.5855,82100.0
2009-09-29 13:30:00,43.49,43.49,43.42,43.43,29200.0,25.5855,25.5855,25.5443,25.5502,29200.0
2009-09-29 13:35:00,43.42,43.56,43.35,43.46,135000.0,25.5443,25.6267,25.5032,25.5679,135000.0
2009-09-29 13:40:00,43.46,43.52,43.4,43.51,67800.0,25.5679,25.6032,25.5326,25.5973,67800.0
2009-09-29 13:45:00,43.5,43.53,43.42,43.43,49100.0,25.5914,25.6091,25.5443,25.5502,49100.0
2009-09-29 13:50:00,43.42,43.53,43.42,43.47,48200.0,25.5443,25.6091,25.5443,25.5738,48200.0
2009-09-29 13:55:00,43.48,43.6,43.47,43.59,94600.0,25.5796,25.6502,25.5738,25.6444,94600.0
2009-09-29 14:00:00,43.6,43.61,43.46,43.47,125800.0,25.6502,25.6561,25.5679,25.5738,125800.0
2009-09-29 14:05:00,43.46,43.47,43.38,43.43,77100.0,25.5679,25.5738,25.5208,25.5502,77100.0
2009-09-29 14:10:00,43.44,43.48,43.39,43.48,218400.0,25.5561,25.5796,25.5267,25.5796,218400.0
2009-09-29 14:15:00,43.48,43.48,43.38,43.47,172000.0,25.5796,25.5796,25.5208,25.5738,172000.0
2009-09-29 14:20:00,43.47,43.47,43.34,43.36,85100.0,25.5738,25.5738,25.4973,25.509,85100.0
2009-09-29 14:25:00,43.36,43.4,43.32,43.37,80000.0,25.509,25.5326,25.4855,25.5149,80000.0
2009-09-29 14:30:00,43.38,43.41,43.23,43.25,143200.0,25.5208,25.5385,25.4326,25.4443,143200.0
2009-09-29 14:35:00,43.25,43.34,43.25,43.31,79200.0,25.4443,25.4973,25.4443,25.4796,79200.0
2009-09-29 14:40:00,43.31,43.32,43.29,43.29,24200.0,25.4796,25.4855,25.4679,25.4679,24200.0
2009-09-29 14:45:00,43.28,43.35,43.24,43.34,118500.0,25.462,25.5032,25.4384,25.4973,118500.0
2009-09-29 14:50:00,43.33,43.4,43.29,43.35,127600.0,25.4914,25.5326,25.4679,25.5032,127600.0
2009-09-29 14:55:00,43.36,43.46,43.33,43.34,263900.0,25.509,25.5679,25.4914,25.4973,263900.0
2009-09-29 15:00:00,43.34,43.34,43.27,43.29,41500.0,25.4973,25.4973,25.4561,25.4679,41500.0
2009-09-29 15:05:00,43.29,43.37,43.29,43.36,203500.0,25.4679,25.5149,25.4679,25.509,203500.0
2009-09-29 15:10:00,43.37,43.4,43.27,43.31,161500.0,25.5149,25.5326,25.4561,25.4796,161500.0
2009-09-29 15:15:00,43.31,43.33,43.26,43.27,144000.0,25.4796,25.4914,25.4502,25.4561,144000.0
2009-09-29 15:20:00,43.27,43.36,43.24,43.29,223500.0,25.4561,25.509,25.4384,25.4679,223500.0
2009-09-29 15:25:00,43.29,43.33,43.14,43.2,247500.0,25.4679,25.4914,25.3796,25.4149,247500.0
2009-09-29 15:30:00,43.17,43.25,43.11,43.19,286600.0,25.3973,25.4443,25.362,25.409,286600.0
2009-09-29 15:35:00,43.19,43.22,43.13,43.18,338900.0,25.409,25.4267,25.3737,25.4031,338900.0
2009-09-29 15:40:00,43.18,43.22,43.13,43.19,228200.0,25.4031,25.4267,25.3737,25.409,228200.0
2009-09-29 15:45:00,43.19,43.24,43.06,43.07,427800.0,25.409,25.4384,25.3326,25.3384,427800.0
2009-09-29 15:50:00,43.06,43.11,42.97,43.04,814600.0,25.3326,25.362,25.2796,25.3208,814600.0
2009-09-29 15:55:00,43.05,43.05,42.97,42.99,963300.0,25.3267,25.3267,25.2796,25.2914,963300.0
2009-09-29 16:00:00,42.98,43.27,42.97,43.27,148800.0,25.2855,25.4561,25.2796,25.4561,148800.0
2009-09-29 16:05:00,43.25,43.26,43.11,43.25,176600.0,25.4443,25.4502,25.362,25.4443,176600.0
2009-09-29 16:10:00,43.15,43.16,43.15,43.15,3300.0,25.3855,25.3914,25.3855,25.3855,3300.0
2009-09-30 09:30:00,43.29,43.37,43.2,43.3,561400.0,25.4679,25.5149,25.4149,25.4737,561400.0
2009-09-30 09:35:00,43.3,43.34,43.23,43.31,576500.0,25.4737,25.4973,25.4326,25.4796,576500.0
2009-09-30 09:40:00,43.31,43.4,42.95,43.0,706400.0,25.4796,25.5326,25.2678,25.2973,706400.0
2009-09-30 09:45:00,42.99,43.01,42.35,42.39,1041600.0,25.2914,25.3031,24.9149,24.9384,1041600.0
2009-09-30 09:50:00,42.4,42.61,42.3,42.53,936500.0,24.9443,25.0678,24.8854,25.0207,936500.0
2009-09-30 09:55:00,42.53,42.53,42.07,42.22,893000.0,25.0207,25.0207,24.7501,24.8384,893000.0
2009-09-30 10:00:00,42.21,42.4,42.12,42.24,752800.0,24.8325,24.9443,24.7795,24.8501,752800.0
2009-09-30 10:05:00,42.24,42.3,42.13,42.27,483100.0,24.8501,24.8854,24.7854,24.8678,483100.0
2009-09-30 10:10:00,42.26,42.35,42.2,42.33,387000.0,24.8619,24.9149,24.8266,24.9031,387000.0
2009-09-30 10:15:00,42.33,42.34,42.18,42.31,558700.0,24.9031,24.909,24.8148,24.8913,558700.0
2009-09-30 10:20:00,42.3,42.45,42.2,42.25,511800.0,24.8854,24.9737,24.8266,24.856,511800.0
2009-09-30 10:25:00,42.23,42.42,42.2,42.37,353400.0,24.8443,24.956,24.8266,24.9266,353400.0
2009-09-30 10:30:00,42.37,42.46,42.24,42.35,405100.0,24.9266,24.9796,24.8501,24.9149,405100.0
2009-09-30 10:35:00,42.35,42.44,42.29,42.39,143800.0,24.9149,24.9678,24.8796,24.9384,143800.0
2009-09-30 10:40:00,42.39,42.4,42.23,42.25,237200.0,24.9384,24.9443,24.8443,24.856,237200.0
2009-09-30 10:45:00,42.26,42.34,42.22,42.25,309600.0,24.8619,24.909,24.8384,24.856,309600.0
2009-09-30 10:50:00,42.25,42.39,42.25,42.36,209100.0,24.856,24.9384,24.856,24.9207,209100.0
2009-09-30 10:55:00,42.35,42.37,42.24,42.32,124700.0,24.9149,24.9266,24.8501,24.8972,124700.0
2009-09-30 11:00:00,42.31,42.46,42.31,42.42,214700.0,24.8913,24.9796,24.8913,24.956,214700.0
2009-09-30 11:05:00,42.42,42.49,42.35,42.35,113600.0,24.956,24.9972,24.9149,24.9149,113600.0
2009-09-30 11:10:00,42.35,42.4,42.33,42.34,88500.0,24.9149,24.9443,24.9031,24.909,88500.0
2009-09-30 11:15:00,42.34,42.53,42.34,42.47,178600.0,24.909,25.0207,24.909,24.9855,178600.0
2009-09-30 11:20:00,42.48,42.48,42.38,42.45,88400.0,24.9913,24.9913,24.9325,24.9737,88400.0
2009-09-30 11:25:00,42.46,42.54,42.42,42.42,176300.0,24.9796,25.0266,24.956,24.956,176300.0
2009-09-30 11:30:00,42.41,42.58,42.4,42.53,222900.0,24.9502,25.0502,24.9443,25.0207,222900.0
2009-09-30 11:35:00,42.53,42.53,42.42,42.43,109600.0,25.0207,25.0207,24.956,24.9619,109600.0
2009-09-30 11:40:00,42.44,42.58,42.42,42.57,175700.0,24.9678,25.0502,24.956,25.0443,175700.0
2009-09-30 11:45:00,42.57,42.62,42.51,42.54,107200.0,25.0443,25.0737,25.009,25.0266,107200.0
2009-09-30 11:50:00,42.54,42.63,42.54,42.62,88400.0,25.0266,25.0796,25.0266,25.0737,88400.0
2009-09-30 11:55:00,42.62,42.77,42.61,42.66,301100.0,25.0737,25.1619,25.0678,25.0972,301100.0
2009-09-30 12:00:00,42.66,42.76,42.61,42.71,145900.0,25.0972,25.1561,25.0678,25.1266,145900.0
2009-09-30 12:05:00,42.7,42.75,42.65,42.7,198100.0,25.1208,25.1502,25.0913,25.1208,198100.0
2009-09-30 12:10:00,42.71,42.76,42.69,42.71,155300.0,25.1266,25.1561,25.1149,25.1266,155300.0
2009-09-30 12:15:00,42.73,42.94,42.73,42.76,400200.0,25.1384,25.262,25.1384,25.1561,400200.0
2009-09-30 12:20:00,42.76,42.83,42.74,42.82,203200.0,25.1561,25.1972,25.1443,25.1914,203200.0
2009-09-30 12:25:00,42.81,42.94,42.78,42.85,197900.0,25.1855,25.262,25.1678,25.209,197900.0
2009-09-30 12:30:00,42.85,42.99,42.84,42.89,199400.0,25.209,25.2914,25.2031,25.2325,199400.0
2009-09-30 12:35:00,42.88,42.98,42.88,42.89,147500.0,25.2267,25.2855,25.2267,25.2325,147500.0
2009-09-30 12:40:00,42.9,43.0,42.9,42.96,221500.0,25.2384,25.2973,25.2384,25.2737,221500.0
2009-09-30 12:45:00,42.96,43.12,42.96,43.02,336900.0,25.2737,25.3679,25.2737,25.309,336900.0
2009-09-30 12:50:00,43.01,43.19,43.01,43.09,287500.0,25.3031,25.409,25.3031,25.3502,287500.0
2009-09-30 12:55:00,43.09,43.23,43.08,43.14,278800.0,25.3502,25.4326,25.3443,25.3796,278800.0
2009-09-30 13:00:00,43.14,43.38,43.14,43.33,475100.0,25.3796,25.5208,25.3796,25.4914,475100.0
2009-09-30 13:05:00,43.33,43.44,43.16,43.18,408200.0,25.4914,25.5561,25.3914,25.4031,408200.0
2009-09-30 13:10:00,43.18,43.26,43.11,43.16,322300.0,25.4031,25.4502,25.362,25.3914,322300.0
2009-09-30 13:15:00,43.16,43.19,43.05,43.08,147400.0,25.3914,25.409,25.3267,25.3443,147400.0
2009-09-30 13:20:00,43.08,43.23,43.08,43.12,211700.0,25.3443,25.4326,25.3443,25.3679,211700.0
2009-09-30 13:25:00,43.13,43.15,43.06,43.07,85100.0,25.3737,25.3855,25.3326,25.3384,85100.0
2009-09-30 13:30:00,43.08,43.08,42.95,42.98,214900.0,25.3443,25.3443,25.2678,25.2855,214900.0
2009-09-30 13:35:00,42.98,43.08,42.97,42.97,211900.0,25.2855,25.3443,25.2796,25.2796,211900.0
2009-09-30 13:40:00,42.97,43.09,42.96,43.03,311200.0,25.2796,25.3502,25.2737,25.3149,311200.0
2009-09-30 13:45:00,43.03,43.17,43.03,43.17,303200.0,25.3149,25.3973,25.3149,25.3973,303200.0
2009-09-30 13:50:00,43.16,43.29,43.16,43.29,320100.0,25.3914,25.4679,25.3914,25.4679,320100.0
2009-09-30 13:55:00,43.29,43.29,43.14,43.18,135700.0,25.4679,25.4679,25.3796,25.4031,135700.0
2009-09-30 14:00:00,43.17,43.21,42.98,43.15,286600.0,25.3973,25.4208,25.2855,25.3855,286600.0
2009-09-30 14:05:00,43.15,43.17,43.08,43.12,101600.0,25.3855,25.3973,25.3443,25.3679,101600.0
2009-09-30 14:10:00,43.11,43.18,43.09,43.17,81200.0,25.362,25.4031,25.3502,25.3973,81200.0
2009-09-30 14:15:00,43.18,43.25,43.14,43.21,139400.0,25.4031,25.4443,25.3796,25.4208,139400.0
2009-09-30 14:20:00,43.22,43.25,43.06,43.11,117900.0,25.4267,25.4443,25.3326,25.362,117900.0
2009-09-30 14:25:00,43.11,43.2,43.1,43.12,90600.0,25.362,25.4149,25.3561,25.3679,90600.0
2009-09-30 14:30:00,43.11,43.17,42.96,43.11,207800.0,25.362,25.3973,25.2737,25.362,207800.0
2009-09-30 14:35:00,43.1,43.15,43.09,43.1,108500.0,25.3561,25.3855,25.3502,25.3561,108500.0
2009-09-30 14:40:00,43.09,43.28,43.09,43.19,219400.0,25.3502,25.462,25.3502,25.409,219400.0
2009-09-30 14:45:00,43.19,43.22,43.04,43.08,123900.0,25.409,25.4267,25.3208,25.3443,123900.0
2009-09-30 14:50:00,43.07,43.11,42.85,42.89,485300.0,25.3384,25.362,25.209,25.2325,485300.0
2009-09-30 14:55:00,42.89,42.95,42.73,42.74,529500.0,25.2325,25.2678,25.1384,25.1443,529500.0
2009-09-30 15:00:00,42.75,42.75,42.53,42.61,829300.0,25.1502,25.1502,25.0207,25.0678,829300.0
2009-09-30 15:05:00,42.6,42.65,42.49,42.59,460900.0,25.0619,25.0913,24.9972,25.056,460900.0
2009-09-30 15:10:00,42.6,42.65,42.42,42.52,506600.0,25.0619,25.0913,24.956,25.0149,506600.0
2009-09-30 15:15:00,42.51,42.52,42.41,42.51,360000.0,25.009,25.0149,24.9502,25.009,360000.0
2009-09-30 15:20:00,42.51,42.62,42.42,42.43,316100.0,25.009,25.0737,24.956,24.9619,316100.0
2009-09-30 15:25:00,42.44,42.61,42.39,42.47,364200.0,24.9678,25.0678,24.9384,24.9855,364200.0
2009-09-30 15:30:00,42.48,42.65,42.39,42.61,346300.0,24.9913,25.0913,24.9384,25.0678,346300.0
2009-09-30 15:35:00,42.62,42.63,42.44,42.55,476700.0,25.0737,25.0796,24.9678,25.0325,476700.0
2009-09-30 15:40:00,42.55,42.69,42.47,42.58,579000.0,25.0325,25.1149,24.9855,25.0502,579000.0
2009-09-30 15:45:00,42.57,42.77,42.48,42.75,654100.0,25.0443,25.1619,24.9913,25.1502,654100.0
2009-09-30 15:50:00,42.75,42.85,42.68,42.75,1091900.0,25.1502,25.209,25.109,25.1502,1091900.0
2009-09-30 15:55:00,42.76,42.82,42.66,42.67,1187500.0,25.1561,25.1914,25.0972,25.1031,1187500.0
2009-10-01 09:30:00,42.53,42.65,42.42,42.55,801700.0,25.0207,25.0913,24.956,25.0325,801700.0
2009-10-01 09:35:00,42.56,42.56,42.18,42.26,666300.0,25.0384,25.0384,24.8148,24.8619,666300.0
2009-10-01 09:40:00,42.27,42.34,42.22,42.3,251600.0,24.8678,24.909,24.8384,24.8854,251600.0
2009-10-01 09:45:00,42.26,42.55,42.26,42.54,247200.0,24.8619,25.0325,24.8619,25.0266,247200.0
2009-10-01 09:50:00,42.55,42.55,42.31,42.4,482500.0,25.0325,25.0325,24.8913,24.9443,482500.0
2009-10-01 09:55:00,42.39,42.41,42.23,42.33,351900.0,24.9384,24.9502,24.8443,24.9031,351900.0
2009-10-01 10:00:00,42.33,42.65,42.08,42.11,1166000.0,24.9031,25.0913,24.756,24.7737,1166000.0
2009-10-01 10:05:00,42.11,42.2,41.97,41.97,1195200.0,24.7737,24.8266,24.6913,24.6913,1195200.0
2009-10-01 10:10:00,41.97,42.05,41.9,41.92,515500.0,24.6913,24.7384,24.6501,24.6619,515500.0
2009-10-01 10:15:00,41.91,41.91,41.68,41.82,767300.0,24.656,24.656,24.5207,24.6031,767300.0
2009-10-01 10:20:00,41.82,41.96,41.79,41.96,354300.0,24.6031,24.6854,24.5854,24.6854,354300.0
2009-10-01 10:25:00,41.96,41.98,41.8,41.81,258300.0,24.6854,24.6972,24.5913,24.5972,258300.0
2009-10-01 10:30:00,41.8,41.83,41.71,41.77,362700.0,24.5913,24.6089,24.5383,24.5736,362700.0
2009-10-01 10:35:00,41.77,41.97,41.76,41.82,326500.0,24.5736,24.6913,24.5678,24.6031,326500.0
2009-10-01 10:40:00,41.82,41.95,41.82,41.87,296800.0,24.6031,24.6795,24.6031,24.6325,296800.0
2009-10-01 10:45:00,41.87,41.89,41.71,41.82,403100.0,24.6325,24.6442,24.5383,24.6031,403100.0
2009-10-01 10:50:00,41.81,41.91,41.77,41.89,175900.0,24.5972,24.656,24.5736,24.6442,175900.0
2009-10-01 10:55:00,41.89,42.01,41.85,41.92,321800.0,24.6442,24.7148,24.6207,24.6619,321800.0
2009-10-01 11:00:00,41.93,41.93,41.67,41.72,390100.0,24.6678,24.6678,24.5148,24.5442,390100.0
2009-10-01 11:05:00,41.72,41.75,41.54,41.57,403900.0,24.5442,24.5619,24.4383,24.456,403900.0
2009-10-01 11:10:00,41.57,41.68,41.53,41.65,217400.0,24.456,24.5207,24.4324,24.503,217400.0
2009-10-01 11:15:00,41.66,41.7,41.55,41.56,554800.0,24.5089,24.5325,24.4442,24.4501,554800.0
2009-10-01 11:20:00,41.56,41.61,41.5,41.51,152400.0,24.4501,24.4795,24.4148,24.4207,152400.0
2009-10-01 11:25:00,41.52,41.54,41.4,41.44,451300.0,24.4266,24.4383,24.356,24.3795,451300.0
2009-10-01 11:30:00,41.43,41.47,41.38,41.4,252500.0,24.3736,24.3971,24.3442,24.356,252500.0
2009-10-01 11:35:00,41.4,41.44,41.36,41.38,266200.0,24.356,24.3795,24.3324,24.3442,266200.0
2009-10-01 11:40:00,41.38,41.49,41.37,41.42,182200.0,24.3442,24.4089,24.3383,24.3677,182200.0
2009-10-01 11:45:00,41.42,41.46,41.37,41.4,126200.0,24.3677,24.3913,24.3383,24.356,126200.0
2009-10-01 11:50:00,41.39,41.44,41.38,41.38,96800.0,24.3501,24.3795,24.3442,24.3442,96800.0
2009-10-01 11:55:00,41.39,41.42,41.27,41.41,201100.0,24.3501,24.3677,24.2795,24.3618,201100.0
2009-10-01 12:00:00,41.41,41.43,41.33,41.33,108000.0,24.3618,24.3736,24.3148,24.3148,108000.0
2009-10-01 12:05:00,41.32,41.35,41.22,41.33,572700.0,24.3089,24.3265,24.2501,24.3148,572700.0
2009-10-01 12:10:00,41.33,41.5,41.33,41.43,267700.0,24.3148,24.4148,24.3148,24.3736,267700.0
2009-10-01 12:15:00,41.41,41.51,41.41,41.49,190400.0,24.3618,24.4207,24.3618,24.4089,190400.0
2009-10-01 12:20:00,41.49,41.55,41.48,41.55,157500.0,24.4089,24.4442,24.403,24.4442,157500.0
2009-10-01 12:25:00,41.55,41.56,41.45,41.5,194800.0,24.4442,24.4501,24.3854,24.4148,194800.0
2009-10-01 12:30:00,41.49,41.54,41.44,41.51,208000.0,24.4089,24.4383,24.3795,24.4207,208000.0
2009-10-01 12:35:00,41.52,41.52,41.4,41.4,61800.0,24.4266,24.4266,24.356,24.356,61800.0
2009-10-01 12:40:00,41.4,41.46,41.38,41.42,94800.0,24.356,24.3913,24.3442,24.3677,94800.0
2009-10-01 12:45:00,41.42,41.49,41.38,41.47,156000.0,24.3677,24.4089,24.3442,24.3971,156000.0
2009-10-01 12:50:00,41.47,41.56,41.42,41.53,207500.0,24.3971,24.4501,24.3677,24.4324,207500.0
2009-10-01 12:55:00,41.53,41.53,41.43,41.45,130700.0,24.4324,24.4324,24.3736,24.3854,130700.0
2009-10-01 13:00:00,41.45,41.49,41.37,41.4,147600.0,24.3854,24.4089,24.3383,24.356,147600.0
2009-10-01 13:05:00,41.41,41.43,41.32,41.32,214700.0,24.3618,24.3736,24.3089,24.3089,214700.0
2009-10-01 13:10:00,41.32,41.35,41.23,41.32,241200.0,24.3089,24.3265,24.2559,24.3089,241200.0
2009-10-01 13:15:00,41.32,41.36,41.23,41.23,190200.0,24.3089,24.3324,24.2559,24.2559,190200.0
2009-10-01 13:20:00,41.22,41.37,41.18,41.22,468200.0,24.2501,24.3383,24.2265,24.2501,468200.0
2009-10-01 13:25:00,41.23,41.29,41.21,41.28,153400.0,24.2559,24.2912,24.2442,24.2854,153400.0
2009-10-01 13:30:00,41.28,41.33,41.24,41.27,118000.0,24.2854,24.3148,24.2618,24.2795,118000.0
2009-10-01 13:35:00,41.27,41.44,41.27,41.39,218400.0,24.2795,24.3795,24.2795,24.3501,218400.0
2009-10-01 13:40:00,41.39,41.66,41.39,41.58,466800.0,24.3501,24.5089,24.3501,24.4619,466800.0
2009-10-01 13:45:00,41.58,41.63,41.53,41.61,133300.0,24.4619,24.4913,24.4324,24.4795,133300.0
2009-10-01 13:50:00,41.61,41.66,41.57,41.58,134600.0,24.4795,24.5089,24.456,24.4619,134600.0
2009-10-01 13:55:00,41.57,41.58,41.4,41.46,380000.0,24.456,24.4619,24.356,24.3913,380000.0
2009-10-01 14:00:00,41.47,41.5,41.44,41.48,73000.0,24.3971,24.4148,24.3795,24.403,73000.0
2009-10-01 14:05:00,41.48,41.64,41.42,41.63,240500.0,24.403,24.4972,24.3677,24.4913,240500.0
2009-10-01 14:10:00,41.62,41.64,41.56,41.6,102100.0,24.4854,24.4972,24.4501,24.4736,102100.0
2009-10-01 14:15:00,41.61,41.64,41.45,41.47,209800.0,24.4795,24.4972,24.3854,24.3971,209800.0
2009-10-01 14:20:00,41.45,41.53,41.43,41.51,87100.0,24.3854,24.4324,24.3736,24.4207,87100.0
2009-10-01 14:25:00,41.51,41.65,41.46,41.6,242100.0,24.4207,24.503,24.3913,24.4736,242100.0
2009-10-01 14:30:00,41.6,41.62,41.44,41.47,365100.0,24.4736,24.4854,24.3795,24.3971,365100.0
2009-10-01 14:35:00,41.47,41.56,41.45,41.45,275900.0,24.3971,24.4501,24.3854,24.3854,275900.0
2009-10-01 14:40:00,41.44,41.45,41.28,41.31,518900.0,24.3795,24.3854,24.2854,24.303,518900.0
2009-10-01 14:45:00,41.31,41.38,41.31,41.38,86500.0,24.303,24.3442,24.303,24.3442,86500.0
2009-10-01 14:50:00,41.39,41.45,41.33,41.36,196100.0,24.3501,24.3854,24.3148,24.3324,196100.0
2009-10-01 14:55:00,41.36,41.36,41.22,41.23,230100.0,24.3324,24.3324,24.2501,24.2559,230100.0
2009-10-01 15:00:00,41.23,41.23,41.1,41.13,380000.0,24.2559,24.2559,24.1795,24.1971,380000.0
2009-10-01 15:05:00,41.13,41.17,41.0,41.11,477400.0,24.1971,24.2207,24.1206,24.1854,477400.0
2009-10-01 15:10:00,41.11,41.29,41.1,41.2,376500.0,24.1854,24.2912,24.1795,24.2383,376500.0
2009-10-01 15:15:00,41.2,41.27,41.15,41.21,141500.0,24.2383,24.2795,24.2089,24.2442,141500.0
2009-10-01 15:20:00,41.21,41.21,41.06,41.16,423700.0,24.2442,24.2442,24.1559,24.2148,423700.0
2009-10-01 15:25:00,41.16,41.17,41.04,41.06,448900.0,24.2148,24.2207,24.1442,24.1559,448900.0
2009-10-01 15:30:00,41.05,41.25,41.04,41.19,390900.0,24.1501,24.2677,24.1442,24.2324,390900.0
2009-10-01 15:35:00,41.19,41.19,41.06,41.11,573000.0,24.2324,24.2324,24.1559,24.1854,573000.0
2009-10-01 15:40:00,41.1,41.26,41.05,41.09,653200.0,24.1795,24.2736,24.1501,24.1736,653200.0
2009-10-01 15:45:00,41.09,41.18,41.04,41.13,405300.0,24.1736,24.2265,24.1442,24.1971,405300.0
2009-10-01 15:50:00,41.13,41.16,40.88,40.88,1415500.0,24.1971,24.2148,24.05,24.05,1415500.0
2009-10-01 15:55:00,40.89,40.91,40.78,40.85,2896500.0,24.0559,24.0677,23.9912,24.0324,2896500.0
2009-10-02 09:30:00,39.93,40.01,39.88,39.91,1690000.0,23.4911,23.5382,23.4617,23.4794,1690000.0
2009-10-02 09:35:00,39.92,40.24,39.9,40.19,1224100.0,23.4853,23.6735,23.4735,23.6441,1224100.0
2009-10-02 09:40:00,40.19,40.24,39.88,39.91,705500.0,23.6441,23.6735,23.4617,23.4794,705500.0
2009-10-02 09:45:00,39.91,40.32,39.88,40.23,978200.0,23.4794,23.7206,23.4617,23.6676,978200.0
2009-10-02 09:50:00,40.23,40.31,40.12,40.13,1031200.0,23.6676,23.7147,23.6029,23.6088,1031200.0
2009-10-02 09:55:00,40.13,40.14,40.0,40.02,492600.0,23.6088,23.6147,23.5323,23.5441,492600.0
2009-10-02 10:00:00,40.01,40.12,39.92,40.11,1441200.0,23.5382,23.6029,23.4853,23.597,1441200.0
2009-10-02 10:05:00,40.12,40.23,40.06,40.11,540300.0,23.6029,23.6676,23.5676,23.597,540300.0
2009-10-02 10:10:00,40.11,40.37,40.1,40.3,642000.0,23.597,23.75,23.5912,23.7088,642000.0
2009-10-02 10:15:00,40.31,40.5,40.24,40.3,1006900.0,23.7147,23.8265,23.6735,23.7088,1006900.0
2009-10-02 10:20:00,40.3,40.78,40.3,40.74,743700.0,23.7088,23.9912,23.7088,23.9677,743700.0
2009-10-02 10:25:00,40.74,40.94,40.74,40.93,680600.0,23.9677,24.0853,23.9677,24.0795,680600.0
2009-10-02 10:30:00,40.94,41.46,40.93,41.41,1312900.0,24.0853,24.3913,24.0795,24.3618,1312900.0
2009-10-02 10:35:00,41.41,41.63,41.22,41.22,695800.0,24.3618,24.4913,24.2501,24.2501,695800.0
2009-10-02 10:40:00,41.22,41.22,41.0,41.12,614200.0,24.2501,24.2501,24.1206,24.1912,614200.0
2009-10-02 10:45:00,41.12,41.14,40.92,40.92,715400.0,24.1912,24.203,24.0736,24.0736,715400.0
2009-10-02 10:50:00,40.92,41.06,40.65,40.71,1037200.0,24.0736,24.1559,23.9147,23.95,1037200.0
2009-10-02 10:55:00,40.71,40.77,40.64,40.66,543600.0,23.95,23.9853,23.9088,23.9206,543600.0
2009-10-02 11:00:00,40.66,40.84,40.65,40.78,403900.0,23.9206,24.0265,23.9147,23.9912,403900.0
2009-10-02 11:05:00,40.78,40.83,40.65,40.66,200100.0,23.9912,24.0206,23.9147,23.9206,200100.0
2009-10-02 11:10:00,40.66,40.66,40.54,40.56,271500.0,23.9206,23.9206,23.85,23.8618,271500.0
2009-10-02 11:15:00,40.55,40.71,40.55,40.62,331700.0,23.8559,23.95,23.8559,23.8971,331700.0
2009-10-02 11:20:00,40.62,40.78,40.6,40.78,186600.0,23.8971,23.9912,23.8853,23.9912,186600.0
2009-10-02 11:25:00,40.78,40.79,40.67,40.68,160700.0,23.9912,23.9971,23.9265,23.9324,160700.0
2009-10-02 11:30:00,40.67,40.92,40.63,40.63,415900.0,23.9265,24.0736,23.903,23.903,415900.0
2009-10-02 11:35:00,40.63,40.69,40.54,40.62,437800.0,23.903,23.9383,23.85,23.8971,437800.0
2009-10-02 11:40:00,40.61,40.61,40.41,40.53,579900.0,23.8912,23.8912,23.7735,23.8441,579900.0
2009-10-02 11:45:00,40.52,40.54,40.41,40.54,167500.0,23.8382,23.85,23.7735,23.85,167500.0
2009-10-02 11:50:00,40.54,40.62,40.42,40.5,184300.0,23.85,23.8971,23.7794,23.8265,184300.0
2009-10-02 11:55:00,40.5,40.5,40.32,40.42,299700.0,23.8265,23.8265,23.7206,23.7794,299700.0
2009-10-02 12:00:00,40.42,40.6,40.42,40.59,234400.0,23.7794,23.8853,23.7794,23.8794,234400.0
2009-10-02 12:05:00,40.59,40.72,40.49,40.55,319300.0,23.8794,23.9559,23.8206,23.8559,319300.0
2009-10-02 12:10:00,40.55,40.66,40.51,40.6,247900.0,23.8559,23.9206,23.8324,23.8853,247900.0
2009-10-02 12:15:00,40.6,40.87,40.6,40.82,295300.0,23.8853,24.0442,23.8853,24.0147,295300.0
2009-10-02 12:20:00,40.83,40.93,40.81,40.87,328100.0,24.0206,24.0795,24.0089,24.0442,328100.0
2009-10-02 12:25:00,40.87,40.91,40.83,40.91,273700.0,24.0442,24.0677,24.0206,24.0677,273700.0
2009-10-02 12:30:00,40.91,41.05,40.9,40.95,252600.0,24.0677,24.1501,24.0618,24.0912,252600.0
2009-10-02 12:35:00,40.95,40.95,40.88,40.91,157300.0,24.0912,24.0912,24.05,24.0677,157300.0
2009-10-02 12:40:00,40.9,41.05,40.68,40.7,270100.0,24.0618,24.1501,23.9324,23.9441,270100.0
2009-10-02 12:45:00,40.69,40.79,40.66,40.76,157300.0,23.9383,23.9971,23.9206,23.9794,157300.0
2009-10-02 12:50:00,40.77,40.83,40.71,40.78,99400.0,23.9853,24.0206,23.95,23.9912,99400.0
2009-10-02 12:55:00,40.77,40.8,40.62,40.78,181700.0,23.9853,24.003,23.8971,23.9912,181700.0
2009-10-02 13:00:00,40.78,40.9,40.72,40.83,272600.0,23.9912,24.0618,23.9559,24.0206,272600.0
2009-10-02 13:05:00,40.83,40.89,40.81,40.87,88000.0,24.0206,24.0559,24.0089,24.0442,88000.0
2009-10-02 13:10:00,40.87,41.04,40.84,40.99,444900.0,24.0442,24.1442,24.0265,24.1148,444900.0
2009-10-02 13:15:00,40.99,41.06,40.94,41.0,172900.0,24.1148,24.1559,24.0853,24.1206,172900.0
2009-10-02 13:20:00,41.0,41.01,40.94,41.0,208300.0,24.1206,24.1265,24.0853,24.1206,208300.0
2009-10-02 13:25:00,41.0,41.08,41.0,41.08,76100.0,24.1206,24.1677,24.1206,24.1677,76100.0
2009-10-02 13:30:00,41.08,41.15,40.99,41.01,220700.0,24.1677,24.2089,24.1148,24.1265,220700.0
2009-10-02 13:35:00,41.01,41.02,40.88,40.88,83300.0,24.1265,24.1324,24.05,24.05,83300.0
2009-10-02 13:40:00,40.87,40.98,40.82,40.97,225500.0,24.0442,24.1089,24.0147,24.103,225500.0
2009-10-02 13:45:00,40.96,41.02,40.92,40.99,113200.0,24.0971,24.1324,24.0736,24.1148,113200.0
2009-10-02 13:50:00,41.0,41.03,40.91,40.93,143400.0,24.1206,24.1383,24.0677,24.0795,143400.0
2009-10-02 13:55:00,40.92,41.07,40.92,40.95,131400.0,24.0736,24.1618,24.0736,24.0912,131400.0
2009-10-02 14:00:00,40.95,40.97,40.83,40.92,207700.0,24.0912,24.103,24.0206,24.0736,207700.0
2009-10-02 14:05:00,40.92,41.02,40.91,40.91,157800.0,24.0736,24.1324,24.0677,24.0677,157800.0
2009-10-02 14:10:00,40.93,40.95,40.87,40.88,114800.0,24.0795,24.0912,24.0442,24.05,114800.0
2009-10-02 14:15:00,40.89,41.01,40.89,41.0,141200.0,24.0559,24.1265,24.0559,24.1206,141200.0
2009-10-02 14:20:00,41.01,41.09,40.94,41.06,349700.0,24.1265,24.1736,24.0853,24.1559,349700.0
2009-10-02 14:25:00,41.07,41.19,41.06,41.13,371800.0,24.1618,24.2324,24.1559,24.1971,371800.0
2009-10-02 14:30:00,41.14,41.2,41.06,41.07,243300.0,24.203,24.2383,24.1559,24.1618,243300.0
2009-10-02 14:35:00,41.06,41.09,40.99,41.01,195000.0,24.1559,24.1736,24.1148,24.1265,195000.0
2009-10-02 14:40:00,41.01,41.01,40.87,40.88,231100.0,24.1265,24.1265,24.0442,24.05,231100.0
2009-10-02 14:45:00,40.89,40.93,40.87,40.91,130200.0,24.0559,24.0795,24.0442,24.0677,130200.0
2009-10-02 14:50:00,40.91,40.98,40.81,40.81,197100.0,24.0677,24.1089,24.0089,24.0089,197100.0
2009-10-02 14:55:00,40.81,40.85,40.68,40.71,285200.0,24.0089,24.0324,23.9324,23.95,285200.0
2009-10-02 15:00:00,40.71,40.72,40.53,40.63,344900.0,23.95,23.9559,23.8441,23.903,344900.0
2009-10-02 15:05:00,40.62,40.69,40.57,40.62,209800.0,23.8971,23.9383,23.8677,23.8971,209800.0
2009-10-02 15:10:00,40.62,40.63,40.46,40.5,135600.0,23.8971,23.903,23.803,23.8265,135600.0
2009-10-02 15:15:00,40.5,40.55,40.35,40.37,367300.0,23.8265,23.8559,23.7382,23.75,367300.0
2009-10-02 15:20:00,40.38,40.49,40.37,40.46,253500.0,23.7559,23.8206,23.75,23.803,253500.0
2009-10-02 15:25:00,40.46,40.49,40.38,40.39,242400.0,23.803,23.8206,23.7559,23.7618,242400.0
2009-10-02 15:30:00,40.38,40.72,40.38,40.59,439300.0,23.7559,23.9559,23.7559,23.8794,439300.0
2009-10-02 15:35:00,40.6,40.6,40.41,40.52,302700.0,23.8853,23.8853,23.7735,23.8382,302700.0
2009-10-02 15:40:00,40.51,40.52,40.41,40.43,204600.0,23.8324,23.8382,23.7735,23.7853,204600.0
2009-10-02 15:45:00,40.43,40.56,40.42,40.52,806600.0,23.7853,23.8618,23.7794,23.8382,806600.0
2009-10-02 15:50:00,40.51,40.58,40.33,40.58,1079800.0,23.8324,23.8735,23.7265,23.8735,1079800.0
2009-10-02 15:55:00,40.58,40.58,40.44,40.46,1385000.0,23.8735,23.8735,23.7912,23.803,1385000.0
2009-10-05 09:30:00,40.82,40.89,40.72,40.79,378500.0,24.0147,24.0559,23.9559,23.9971,378500.0
2009-10-05 09:35:00,40.79,40.98,40.63,40.95,780200.0,23.9971,24.1089,23.903,24.0912,780200.0
2009-10-05 09:40:00,40.95,41.31,40.9,41.2,1035000.0,24.0912,24.303,24.0618,24.2383,1035000.0
2009-10-05 09:45:00,41.2,41.35,41.17,41.18,592900.0,24.2383,24.3265,24.2207,24.2265,592900.0
2009-10-05 09:50:00,41.17,41.52,41.17,41.51,568800.0,24.2207,24.4266,24.2207,24.4207,568800.0
2009-10-05 09:55:00,41.51,41.54,41.36,41.43,650900.0,24.4207,24.4383,24.3324,24.3736,650900.0
2009-10-05 10:00:00,41.44,41.63,41.29,41.29,816100.0,24.3795,24.4913,24.2912,24.2912,816100.0
2009-10-05 10:05:00,41.3,41.42,41.04,41.18,847200.0,24.2971,24.3677,24.1442,24.2265,847200.0
2009-10-05 10:10:00,41.18,41.27,41.09,41.13,825600.0,24.2265,24.2795,24.1736,24.1971,825600.0
2009-10-05 10:15:00,41.13,41.26,41.03,41.25,542000.0,24.1971,24.2736,24.1383,24.2677,542000.0
2009-10-05 10:20:00,41.22,41.33,41.15,41.2,309400.0,24.2501,24.3148,24.2089,24.2383,309400.0
2009-10-05 10:25:00,41.2,41.22,41.05,41.19,374700.0,24.2383,24.2501,24.1501,24.2324,374700.0
2009-10-05 10:30:00,41.19,41.27,41.11,41.11,181300.0,24.2324,24.2795,24.1854,24.1854,181300.0
2009-10-05 10:35:00,41.1,41.32,41.09,41.31,252100.0,24.1795,24.3089,24.1736,24.303,252100.0
2009-10-05 10:40:00,41.31,41.33,41.11,41.26,220400.0,24.303,24.3148,24.1854,24.2736,220400.0
2009-10-05 10:45:00,41.27,41.35,41.23,41.28,164000.0,24.2795,24.3265,24.2559,24.2854,164000.0
2009-10-05 10:50:00,41.29,41.32,41.19,41.23,208700.0,24.2912,24.3089,24.2324,24.2559,208700.0
2009-10-05 10:55:00,41.23,41.43,41.2,41.42,254800.0,24.2559,24.3736,24.2383,24.3677,254800.0
2009-10-05 11:00:00,41.42,41.48,41.33,41.41,281200.0,24.3677,24.403,24.3148,24.3618,281200.0
2009-10-05 11:05:00,41.42,41.5,41.33,41.34,176900.0,24.3677,24.4148,24.3148,24.3207,176900.0
2009-10-05 11:10:00,41.34,41.41,41.29,41.39,121300.0,24.3207,24.3618,24.2912,24.3501,121300.0
2009-10-05 11:15:00,41.38,41.42,41.33,41.4,136500.0,24.3442,24.3677,24.3148,24.356,136500.0
2009-10-05 11:20:00,41.4,41.43,41.38,41.42,69600.0,24.356,24.3736,24.3442,24.3677,69600.0
2009-10-05 11:25:00,41.43,41.45,41.34,41.38,212300.0,24.3736,24.3854,24.3207,24.3442,212300.0
2009-10-05 11:30:00,41.38,41.48,41.33,41.37,164200.0,24.3442,24.403,24.3148,24.3383,164200.0
2009-10-05 11:35:00,41.37,41.46,41.25,41.25,438100.0,24.3383,24.3913,24.2677,24.2677,438100.0
2009-10-05 11:40:00,41.27,41.33,41.27,41.31,77600.0,24.2795,24.3148,24.2795,24.303,77600.0
2009-10-05 11:45:00,41.31,41.39,41.28,41.38,193900.0,24.303,24.3501,24.2854,24.3442,193900.0
2009-10-05 11:50:00,41.39,41.49,41.38,41.38,172700.0,24.3501,24.4089,24.3442,24.3442,172700.0
2009-10-05 11:55:00,41.39,41.49,41.36,41.38,202900.0,24.3501,24.4089,24.3324,24.3442,202900.0
2009-10-05 12:00:00,41.38,41.47,41.38,41.43,117400.0,24.3442,24.3971,24.3442,24.3736,117400.0
2009-10-05 12:05:00,41.44,41.49,41.41,41.42,39800.0,24.3795,24.4089,24.3618,24.3677,39800.0
2009-10-05 12:10:00,41.42,41.45,41.4,41.45,59700.0,24.3677,24.3854,24.356,24.3854,59700.0
2009-10-05 12:15:00,41.46,41.49,41.44,41.44,52700.0,24.3913,24.4089,24.3795,24.3795,52700.0
2009-10-05 12:20:00,41.45,41.53,41.45,41.53,67600.0,24.3854,24.4324,24.3854,24.4324,67600.0
2009-10-05 12:25:00,41.53,41.54,41.36,41.38,119500.0,24.4324,24.4383,24.3324,24.3442,119500.0
2009-10-05 12:30:00,41.38,41.4,41.34,41.4,97300.0,24.3442,24.356,24.3207,24.356,97300.0
2009-10-05 12:35:00,41.41,41.42,41.32,41.33,84000.0,24.3618,24.3677,24.3089,24.3148,84000.0
2009-10-05 12:40:00,41.34,41.47,41.33,41.41,232100.0,24.3207,24.3971,24.3148,24.3618,232100.0
2009-10-05 12:45:00,41.41,41.5,41.39,41.44,231600.0,24.3618,24.4148,24.3501,24.3795,231600.0
2009-10-05 12:50:00,41.43,41.45,41.39,41.41,93000.0,24.3736,24.3854,24.3501,24.3618,93000.0
2009-10-05 12:55:00,41.42,41.42,41.36,41.39,71700.0,24.3677,24.3677,24.3324,24.3501,71700.0
2009-10-05 13:00:00,41.39,41.41,41.34,41.37,117700.0,24.3501,24.3618,24.3207,24.3383,117700.0
2009-10-05 13:05:00,41.36,41.38,41.34,41.37,138900.0,24.3324,24.3442,24.3207,24.3383,138900.0
2009-10-05 13:10:00,41.36,41.42,41.33,41.39,162200.0,24.3324,24.3677,24.3148,24.3501,162200.0
2009-10-05 13:15:00,41.39,41.39,41.31,41.34,79700.0,24.3501,24.3501,24.303,24.3207,79700.0
2009-10-05 13:20:00,41.34,41.4,41.32,41.33,56700.0,24.3207,24.356,24.3089,24.3148,56700.0
2009-10-05 13:25:00,41.33,41.37,41.32,41.36,50900.0,24.3148,24.3383,24.3089,24.3324,50900.0
2009-10-05 13:30:00,41.37,41.38,41.21,41.25,158900.0,24.3383,24.3442,24.2442,24.2677,158900.0
2009-10-05 13:35:00,41.25,41.28,41.22,41.23,119100.0,24.2677,24.2854,24.2501,24.2559,119100.0
2009-10-05 13:40:00,41.23,41.35,41.23,41.29,159800.0,24.2559,24.3265,24.2559,24.2912,159800.0
2009-10-05 13:45:00,41.29,41.33,41.27,41.29,96900.0,24.2912,24.3148,24.2795,24.2912,96900.0
2009-10-05 13:50:00,41.3,41.37,41.3,41.37,93500.0,24.2971,24.3383,24.2971,24.3383,93500.0
2009-10-05 13:55:00,41.36,41.4,41.33,41.38,164000.0,24.3324,24.356,24.3148,24.3442,164000.0
2009-10-05 14:00:00,41.38,41.43,41.37,41.41,98800.0,24.3442,24.3736,24.3383,24.3618,98800.0
2009-10-05 14:05:00,41.43,41.44,41.34,41.34,113200.0,24.3736,24.3795,24.3207,24.3207,113200.0
2009-10-05 14:10:00,41.33,41.35,41.29,41.33,114100.0,24.3148,24.3265,24.2912,24.3148,114100.0
2009-10-05 14:15:00,41.33,41.38,41.26,41.26,89300.0,24.3148,24.3442,24.2736,24.2736,89300.0
2009-10-05 14:20:00,41.27,41.31,41.22,41.27,161700.0,24.2795,24.303,24.2501,24.2795,161700.0
2009-10-05 14:25:00,41.28,41.31,41.21,41.28,145600.0,24.2854,24.303,24.2442,24.2854,145600.0
2009-10-05 14:30:00,41.28,41.37,41.28,41.32,122900.0,24.2854,24.3383,24.2854,24.3089,122900.0
2009-10-05 14:35:00,41.33,41.36,41.3,41.32,96400.0,24.3148,24.3324,24.2971,24.3089,96400.0
2009-10-05 14:40:00,41.32,41.42,41.29,41.41,110600.0,24.3089,24.3677,24.2912,24.3618,110600.0
2009-10-05 14:45:00,41.42,41.51,41.42,41.46,235300.0,24.3677,24.4207,24.3677,24.3913,235300.0
2009-10-05 14:50:00,41.47,41.58,41.45,41.54,234000.0,24.3971,24.4619,24.3854,24.4383,234000.0
2009-10-05 14:55:00,41.55,41.62,41.51,41.51,354000.0,24.4442,24.4854,24.4207,24.4207,354000.0
2009-10-05 15:00:00,41.5,41.6,41.46,41.59,432500.0,24.4148,24.4736,24.3913,24.4677,432500.0
2009-10-05 15:05:00,41.58,41.68,41.56,41.67,293100.0,24.4619,24.5207,24.4501,24.5148,293100.0
2009-10-05 15:10:00,41.67,41.72,41.63,41.64,604300.0,24.5148,24.5442,24.4913,24.4972,604300.0
2009-10-05 15:15:00,41.63,41.65,41.53,41.6,171200.0,24.4913,24.503,24.4324,24.4736,171200.0
2009-10-05 15:20:00,41.61,41.61,41.51,41.52,144200.0,24.4795,24.4795,24.4207,24.4266,144200.0
2009-10-05 15:25:00,41.53,41.6,41.51,41.6,287500.0,24.4324,24.4736,24.4207,24.4736,287500.0
2009-10-05 15:30:00,41.6,41.62,41.56,41.57,248700.0,24.4736,24.4854,24.4501,24.456,248700.0
2009-10-05 15:35:00,41.57,41.66,41.53,41.58,388000.0,24.456,24.5089,24.4324,24.4619,388000.0
2009-10-05 15:40:00,41.58,41.6,41.48,41.48,494400.0,24.4619,24.4736,24.403,24.403,494400.0
2009-10-05 15:45:00,41.48,41.55,41.36,41.54,541200.0,24.403,24.4442,24.3324,24.4383,541200.0
2009-10-05 15:50:00,41.54,41.54,41.37,41.5,772700.0,24.4383,24.4383,24.3383,24.4148,772700.0
2009-10-05 15:55:00,41.5,41.63,41.48,41.58,1377600.0,24.4148,24.4913,24.403,24.4619,1377600.0
2009-10-06 09:30:00,42.06,42.18,41.96,42.15,728100.0,24.7442,24.8148,24.6854,24.7972,728100.0
2009-10-06 09:35:00,42.14,42.19,42.05,42.11,661200.0,24.7913,24.8207,24.7384,24.7737,661200.0
2009-10-06 09:40:00,42.1,42.24,42.1,42.14,562600.0,24.7678,24.8501,24.7678,24.7913,562600.0
2009-10-06 09:45:00,42.13,42.22,42.08,42.11,355400.0,24.7854,24.8384,24.756,24.7737,355400.0
2009-10-06 09:50:00,42.12,42.26,42.1,42.23,336400.0,24.7795,24.8619,24.7678,24.8443,336400.0
2009-10-06 09:55:00,42.24,42.28,42.17,42.25,559600.0,24.8501,24.8737,24.809,24.856,559600.0
2009-10-06 10:00:00,42.26,42.45,42.23,42.35,827600.0,24.8619,24.9737,24.8443,24.9149,827600.0
2009-10-06 10:05:00,42.35,42.42,42.31,42.36,254000.0,24.9149,24.956,24.8913,24.9207,254000.0
2009-10-06 10:10:00,42.36,42.44,42.32,42.43,389900.0,24.9207,24.9678,24.8972,24.9619,389900.0
2009-10-06 10:15:00,42.44,42.48,42.43,42.45,225900.0,24.9678,24.9913,24.9619,24.9737,225900.0
2009-10-06 10:20:00,42.45,42.5,42.41,42.5,298000.0,24.9737,25.0031,24.9502,25.0031,298000.0
2009-10-06 10:25:00,42.5,42.5,42.37,42.37,391500.0,25.0031,25.0031,24.9266,24.9266,391500.0
2009-10-06 10:30:00,42.38,42.38,42.19,42.19,480400.0,24.9325,24.9325,24.8207,24.8207,480400.0
2009-10-06 10:35:00,42.19,42.26,42.15,42.23,270600.0,24.8207,24.8619,24.7972,24.8443,270600.0
2009-10-06 10:40:00,42.23,42.4,42.22,42.38,342000.0,24.8443,24.9443,24.8384,24.9325,342000.0
2009-10-06 10:45:00,42.39,42.41,42.32,42.33,326500.0,24.9384,24.9502,24.8972,24.9031,326500.0
2009-10-06 10:50:00,42.32,42.39,42.29,42.39,327100.0,24.8972,24.9384,24.8796,24.9384,327100.0
2009-10-06 10:55:00,42.4,42.42,42.34,42.38,228700.0,24.9443,24.956,24.909,24.9325,228700.0
2009-10-06 11:00:00,42.38,42.42,42.32,42.41,203800.0,24.9325,24.956,24.8972,24.9502,203800.0
2009-10-06 11:05:00,42.4,42.52,42.35,42.51,577100.0,24.9443,25.0149,24.9149,25.009,577100.0
2009-10-06 11:10:00,42.51,42.55,42.44,42.45,470100.0,25.009,25.0325,24.9678,24.9737,470100.0
2009-10-06 11:15:00,42.45,42.49,42.34,42.36,191400.0,24.9737,24.9972,24.909,24.9207,191400.0
2009-10-06 11:20:00,42.36,42.43,42.33,42.36,138200.0,24.9207,24.9619,24.9031,24.9207,138200.0
2009-10-06 11:25:00,42.35,42.39,42.33,42.33,163900.0,24.9149,24.9384,24.9031,24.9031,163900.0
2009-10-06 11:30:00,42.33,42.36,42.28,42.33,211100.0,24.9031,24.9207,24.8737,24.9031,211100.0
2009-10-06 11:35:00,42.33,42.38,42.3,42.34,201200.0,24.9031,24.9325,24.8854,24.909,201200.0
2009-10-06 11:40:00,42.34,42.39,42.25,42.27,233100.0,24.909,24.9384,24.856,24.8678,233100.0
2009-10-06 11:45:00,42.28,42.39,42.26,42.32,147700.0,24.8737,24.9384,24.8619,24.8972,147700.0
2009-10-06 11:50:00,42.33,42.37,42.2,42.23,225500.0,24.9031,24.9266,24.8266,24.8443,225500.0
2009-10-06 11:55:00,42.23,42.27,42.21,42.25,126300.0,24.8443,24.8678,24.8325,24.856,126300.0
2009-10-06 12:00:00,42.26,42.31,42.25,42.29,94600.0,24.8619,24.8913,24.856,24.8796,94600.0
2009-10-06 12:05:00,42.29,42.31,42.24,42.26,134600.0,24.8796,24.8913,24.8501,24.8619,134600.0
2009-10-06 12:10:00,42.25,42.26,42.19,42.21,87600.0,24.856,24.8619,24.8207,24.8325,87600.0
2009-10-06 12:15:00,42.22,42.26,42.15,42.16,239800.0,24.8384,24.8619,24.7972,24.8031,239800.0
2009-10-06 12:20:00,42.16,42.2,42.1,42.17,140800.0,24.8031,24.8266,24.7678,24.809,140800.0
2009-10-06 12:25:00,42.18,42.18,42.11,42.13,80700.0,24.8148,24.8148,24.7737,24.7854,80700.0
2009-10-06 12:30:00,42.13,42.18,42.12,42.15,96200.0,24.7854,24.8148,24.7795,24.7972,96200.0
2009-10-06 12:35:00,42.16,42.24,42.15,42.21,158800.0,24.8031,24.8501,24.7972,24.8325,158800.0
2009-10-06 12:40:00,42.2,42.22,42.16,42.16,51600.0,24.8266,24.8384,24.8031,24.8031,51600.0
2009-10-06 12:45:00,42.16,42.16,41.95,41.95,351900.0,24.8031,24.8031,24.6795,24.6795,351900.0
2009-10-06 12:50:00,41.96,41.98,41.86,41.92,232000.0,24.6854,24.6972,24.6266,24.6619,232000.0
2009-10-06 12:55:00,41.92,41.99,41.83,41.84,178400.0,24.6619,24.7031,24.6089,24.6148,178400.0
2009-10-06 13:00:00,41.85,41.93,41.71,41.8,547700.0,24.6207,24.6678,24.5383,24.5913,547700.0
2009-10-06 13:05:00,41.8,41.84,41.59,41.73,476800.0,24.5913,24.6148,24.4677,24.5501,476800.0
2009-10-06 13:10:00,41.73,41.73,41.51,41.62,710700.0,24.5501,24.5501,24.4207,24.4854,710700.0
2009-10-06 13:15:00,41.62,41.75,41.51,41.72,380200.0,24.4854,24.5619,24.4207,24.5442,380200.0
2009-10-06 13:20:00,41.73,41.76,41.65,41.72,155200.0,24.5501,24.5678,24.503,24.5442,155200.0
2009-10-06 13:25:00,41.71,41.77,41.71,41.76,115500.0,24.5383,24.5736,24.5383,24.5678,115500.0
2009-10-06 13:30:00,41.76,41.77,41.64,41.77,178300.0,24.5678,24.5736,24.4972,24.5736,178300.0
2009-10-06 13:35:00,41.77,41.89,41.73,41.82,312600.0,24.5736,24.6442,24.5501,24.6031,312600.0
2009-10-06 13:40:00,41.83,41.83,41.56,41.66,377800.0,24.6089,24.6089,24.4501,24.5089,377800.0
2009-10-06 13:45:00,41.65,41.65,41.51,41.57,447200.0,24.503,24.503,24.4207,24.456,447200.0
2009-10-06 13:50:00,41.58,41.58,41.37,41.48,522000.0,24.4619,24.4619,24.3383,24.403,522000.0
2009-10-06 13:55:00,41.48,41.62,41.48,41.59,307700.0,24.403,24.4854,24.403,24.4677,307700.0
2009-10-06 14:00:00,41.59,41.6,41.26,41.26,490100.0,24.4677,24.4736,24.2736,24.2736,490100.0
2009-10-06 14:05:00,41.26,41.32,41.18,41.23,803800.0,24.2736,24.3089,24.2265,24.2559,803800.0
2009-10-06 14:10:00,41.22,41.36,41.16,41.3,421400.0,24.2501,24.3324,24.2148,24.2971,421400.0
2009-10-06 14:15:00,41.3,41.3,41.14,41.19,329900.0,24.2971,24.2971,24.203,24.2324,329900.0
2009-10-06 14:20:00,41.19,41.24,41.03,41.18,482600.0,24.2324,24.2618,24.1383,24.2265,482600.0
2009-10-06 14:25:00,41.18,41.2,41.0,41.03,325300.0,24.2265,24.2383,24.1206,24.1383,325300.0
2009-10-06 14:30:00,41.03,41.15,40.97,41.13,545600.0,24.1383,24.2089,24.103,24.1971,545600.0
2009-10-06 14:35:00,41.13,41.26,41.06,41.26,416600.0,24.1971,24.2736,24.1559,24.2736,416600.0
2009-10-06 14:40:00,41.27,41.28,41.15,41.18,268500.0,24.2795,24.2854,24.2089,24.2265,268500.0
2009-10-06 14:45:00,41.18,41.32,41.16,41.25,240900.0,24.2265,24.3089,24.2148,24.2677,240900.0
2009-10-06 14:50:00,41.24,41.32,41.22,41.32,399500.0,24.2618,24.3089,24.2501,24.3089,399500.0
2009-10-06 14:55:00,41.32,41.34,41.26,41.31,275800.0,24.3089,24.3207,24.2736,24.303,275800.0
2009-10-06 15:00:00,41.3,41.31,41.21,41.22,185400.0,24.2971,24.303,24.2442,24.2501,185400.0
2009-10-06 15:05:00,41.22,41.55,41.21,41.49,709800.0,24.2501,24.4442,24.2442,24.4089,709800.0
2009-10-06 15:10:00,41.5,41.65,41.49,41.56,647600.0,24.4148,24.503,24.4089,24.4501,647600.0
2009-10-06 15:15:00,41.56,41.65,41.53,41.57,345400.0,24.4501,24.503,24.4324,24.456,345400.0
2009-10-06 15:20:00,41.57,41.57,41.42,41.48,437900.0,24.456,24.456,24.3677,24.403,437900.0
2009-10-06 15:25:00,41.48,41.56,41.45,41.52,431100.0,24.403,24.4501,24.3854,24.4266,431100.0
2009-10-06 15:30:00,41.52,41.57,41.45,41.5,352800.0,24.4266,24.456,24.3854,24.4148,352800.0
2009-10-06 15:35:00,41.51,41.55,41.43,41.46,300900.0,24.4207,24.4442,24.3736,24.3913,300900.0
2009-10-06 15:40:00,41.46,41.46,41.25,41.31,542300.0,24.3913,24.3913,24.2677,24.303,542300.0
2009-10-06 15:45:00,41.31,41.37,41.21,41.34,716300.0,24.303,24.3383,24.2442,24.3207,716300.0
2009-10-06 15:50:00,41.34,41.5,41.31,41.48,763500.0,24.3207,24.4148,24.303,24.403,763500.0
2009-10-06 15:55:00,41.48,41.63,41.45,41.59,981500.0,24.403,24.4913,24.3854,24.4677,981500.0
2009-10-06 16:00:00,41.58,41.61,41.55,41.61,1023700.0,24.4619,24.4795,24.4442,24.4795,1023700.0
2009-10-06 16:05:00,41.61,41.64,41.57,41.61,18000.0,24.4795,24.4972,24.456,24.4795,18000.0
2009-10-06 16:10:00,41.59,41.59,41.59,41.59,300.0,24.4677,24.4677,24.4677,24.4677,300.0
2009-10-07 09:30:00,41.42,41.61,41.3,41.6,520200.0,24.3677,24.4795,24.2971,24.4736,520200.0
2009-10-07 09:35:00,41.6,41.8,41.43,41.44,611100.0,24.4736,24.5913,24.3736,24.3795,611100.0
2009-10-07 09:40:00,41.44,41.47,41.21,41.25,870300.0,24.3795,24.3971,24.2442,24.2677,870300.0
2009-10-07 09:45:00,41.25,41.34,40.92,41.03,649200.0,24.2677,24.3207,24.0736,24.1383,649200.0
2009-10-07 09:50:00,41.03,41.27,41.01,41.07,573400.0,24.1383,24.2795,24.1265,24.1618,573400.0
2009-10-07 09:55:00,41.07,41.35,41.07,41.2,597400.0,24.1618,24.3265,24.1618,24.2383,597400.0
2009-10-07 10:00:00,41.21,41.24,41.06,41.14,443300.0,24.2442,24.2618,24.1559,24.203,443300.0
2009-10-07 10:05:00,41.13,41.23,41.1,41.23,202300.0,24.1971,24.2559,24.1795,24.2559,202300.0
2009-10-07 10:10:00,41.23,41.29,41.16,41.25,264900.0,24.2559,24.2912,24.2148,24.2677,264900.0
2009-10-07 10:15:00,41.26,41.57,41.25,41.53,579400.0,24.2736,24.456,24.2677,24.4324,579400.0
2009-10-07 10:20:00,41.52,41.54,41.32,41.35,233300.0,24.4266,24.4383,24.3089,24.3265,233300.0
2009-10-07 10:25:00,41.35,41.37,41.25,41.3,182900.0,24.3265,24.3383,24.2677,24.2971,182900.0
2009-10-07 10:30:00,41.29,41.34,41.18,41.21,666400.0,24.2912,24.3207,24.2265,24.2442,666400.0
2009-10-07 10:35:00,41.2,41.37,41.16,41.27,433500.0,24.2383,24.3383,24.2148,24.2795,433500.0
2009-10-07 10:40:00,41.28,41.32,41.2,41.23,220000.0,24.2854,24.3089,24.2383,24.2559,220000.0
2009-10-07 10:45:00,41.23,41.26,41.04,41.06,311100.0,24.2559,24.2736,24.1442,24.1559,311100.0
2009-10-07 10:50:00,41.07,41.22,41.04,41.17,193300.0,24.1618,24.2501,24.1442,24.2207,193300.0
2009-10-07 10:55:00,41.17,41.19,41.12,41.13,90400.0,24.2207,24.2324,24.1912,24.1971,90400.0
2009-10-07 11:00:00,41.13,41.31,41.12,41.27,300800.0,24.1971,24.303,24.1912,24.2795,300800.0
2009-10-07 11:05:00,41.27,41.36,41.26,41.28,141600.0,24.2795,24.3324,24.2736,24.2854,141600.0
2009-10-07 11:10:00,41.28,41.31,41.21,41.22,173000.0,24.2854,24.303,24.2442,24.2501,173000.0
2009-10-07 11:15:00,41.22,41.28,41.19,41.24,112900.0,24.2501,24.2854,24.2324,24.2618,112900.0
2009-10-07 11:20:00,41.22,41.27,41.2,41.26,84300.0,24.2501,24.2795,24.2383,24.2736,84300.0
2009-10-07 11:25:00,41.26,41.26,41.22,41.24,36200.0,24.2736,24.2736,24.2501,24.2618,36200.0
2009-10-07 11:30:00,41.23,41.27,41.17,41.19,146200.0,24.2559,24.2795,24.2207,24.2324,146200.0
2009-10-07 11:35:00,41.19,41.21,41.14,41.17,157200.0,24.2324,24.2442,24.203,24.2207,157200.0
2009-10-07 11:40:00,41.17,41.22,41.13,41.2,94400.0,24.2207,24.2501,24.1971,24.2383,94400.0
2009-10-07 11:45:00,41.2,41.24,41.12,41.22,185000.0,24.2383,24.2618,24.1912,24.2501,185000.0
2009-10-07 11:50:00,41.23,41.34,41.22,41.25,240200.0,24.2559,24.3207,24.2501,24.2677,240200.0
2009-10-07 11:55:00,41.26,41.31,41.21,41.22,180000.0,24.2736,24.303,24.2442,24.2501,180000.0
2009-10-07 12:00:00,41.22,41.41,41.22,41.34,170700.0,24.2501,24.3618,24.2501,24.3207,170700.0
2009-10-07 12:05:00,41.34,41.48,41.33,41.45,138100.0,24.3207,24.403,24.3148,24.3854,138100.0
2009-10-07 12:10:00,41.46,41.46,41.35,41.36,156100.0,24.3913,24.3913,24.3265,24.3324,156100.0
2009-10-07 12:15:00,41.37,41.44,41.36,41.41,103500.0,24.3383,24.3795,24.3324,24.3618,103500.0
2009-10-07 12:20:00,41.41,41.44,41.34,41.43,112300.0,24.3618,24.3795,24.3207,24.3736,112300.0
2009-10-07 12:25:00,41.43,41.44,41.31,41.33,362100.0,24.3736,24.3795,24.303,24.3148,362100.0
2009-10-07 12:30:00,41.33,41.33,41.16,41.21,190300.0,24.3148,24.3148,24.2148,24.2442,190300.0
2009-10-07 12:35:00,41.2,41.27,41.14,41.15,154500.0,24.2383,24.2795,24.203,24.2089,154500.0
2009-10-07 12:40:00,41.15,41.23,41.15,41.2,95500.0,24.2089,24.2559,24.2089,24.2383,95500.0
2009-10-07 12:45:00,41.2,41.25,41.17,41.24,72500.0,24.2383,24.2677,24.2207,24.2618,72500.0
2009-10-07 12:50:00,41.25,41.36,41.25,41.29,208200.0,24.2677,24.3324,24.2677,24.2912,208200.0
2009-10-07 12:55:00,41.29,41.31,41.26,41.29,75500.0,24.2912,24.303,24.2736,24.2912,75500.0
2009-10-07 13:00:00,41.29,41.31,41.21,41.22,120600.0,24.2912,24.303,24.2442,24.2501,120600.0
2009-10-07 13:05:00,41.21,41.22,41.14,41.2,90500.0,24.2442,24.2501,24.203,24.2383,90500.0
2009-10-07 13:10:00,41.2,41.23,41.18,41.21,49200.0,24.2383,24.2559,24.2265,24.2442,49200.0
2009-10-07 13:15:00,41.2,41.31,41.2,41.3,88600.0,24.2383,24.303,24.2383,24.2971,88600.0
2009-10-07 13:20:00,41.3,41.32,41.2,41.2,107700.0,24.2971,24.3089,24.2383,24.2383,107700.0
2009-10-07 13:25:00,41.21,41.27,41.2,41.26,82000.0,24.2442,24.2795,24.2383,24.2736,82000.0
2009-10-07 13:30:00,41.27,41.27,41.21,41.22,53400.0,24.2795,24.2795,24.2442,24.2501,53400.0
2009-10-07 13:35:00,41.22,41.32,41.22,41.32,37400.0,24.2501,24.3089,24.2501,24.3089,37400.0
2009-10-07 13:40:00,41.33,41.34,41.26,41.26,97300.0,24.3148,24.3207,24.2736,24.2736,97300.0
2009-10-07 13:45:00,41.25,41.26,41.17,41.25,120100.0,24.2677,24.2736,24.2207,24.2677,120100.0
2009-10-07 13:50:00,41.24,41.28,41.19,41.28,80900.0,24.2618,24.2854,24.2324,24.2854,80900.0
2009-10-07 13:55:00,41.27,41.36,41.26,41.36,100500.0,24.2795,24.3324,24.2736,24.3324,100500.0
2009-10-07 14:00:00,41.35,41.39,41.24,41.27,188700.0,24.3265,24.3501,24.2618,24.2795,188700.0
2009-10-07 14:05:00,41.28,41.28,41.16,41.19,222700.0,24.2854,24.2854,24.2148,24.2324,222700.0
2009-10-07 14:10:00,41.2,41.22,41.06,41.08,443300.0,24.2383,24.2501,24.1559,24.1677,443300.0
2009-10-07 14:15:00,41.09,41.1,41.04,41.06,375400.0,24.1736,24.1795,24.1442,24.1559,375400.0
2009-10-07 14:20:00,41.06,41.08,40.98,40.98,476000.0,24.1559,24.1677,24.1089,24.1089,476000.0
2009-10-07 14:25:00,40.99,41.08,40.94,41.07,250400.0,24.1148,24.1677,24.0853,24.1618,250400.0
2009-10-07 14:30:00,41.07,41.08,41.02,41.04,230600.0,24.1618,24.1677,24.1324,24.1442,230600.0
2009-10-07 14:35:00,41.05,41.08,41.0,41.06,169900.0,24.1501,24.1677,24.1206,24.1559,169900.0
2009-10-07 14:40:00,41.07,41.07,40.98,41.02,245400.0,24.1618,24.1618,24.1089,24.1324,245400.0
2009-10-07 14:45:00,41.02,41.19,41.01,41.14,191500.0,24.1324,24.2324,24.1265,24.203,191500.0
2009-10-07 14:50:00,41.13,41.24,41.13,41.14,211400.0,24.1971,24.2618,24.1971,24.203,211400.0
2009-10-07 14:55:00,41.15,41.19,41.14,41.18,76800.0,24.2089,24.2324,24.203,24.2265,76800.0
2009-10-07 15:00:00,41.17,41.17,41.07,41.1,198900.0,24.2207,24.2207,24.1618,24.1795,198900.0
2009-10-07 15:05:00,41.09,41.16,41.07,41.16,110600.0,24.1736,24.2148,24.1618,24.2148,110600.0
2009-10-07 15:10:00,41.16,41.27,41.16,41.25,440100.0,24.2148,24.2795,24.2148,24.2677,440100.0
2009-10-07 15:15:00,41.25,41.25,41.13,41.2,399200.0,24.2677,24.2677,24.1971,24.2383,399200.0
2009-10-07 15:20:00,41.21,41.24,41.14,41.19,327500.0,24.2442,24.2618,24.203,24.2324,327500.0
2009-10-07 15:25:00,41.19,41.26,41.15,41.22,286200.0,24.2324,24.2736,24.2089,24.2501,286200.0
2009-10-07 15:30:00,41.24,41.26,41.23,41.26,175500.0,24.2618,24.2736,24.2559,24.2736,175500.0
2009-10-07 15:35:00,41.26,41.4,41.24,41.38,458300.0,24.2736,24.356,24.2618,24.3442,458300.0
2009-10-07 15:40:00,41.38,41.46,41.35,41.37,322700.0,24.3442,24.3913,24.3265,24.3383,322700.0
2009-10-07 15:45:00,41.37,41.46,41.36,41.41,460900.0,24.3383,24.3913,24.3324,24.3618,460900.0
2009-10-07 15:50:00,41.4,41.47,41.34,41.42,572800.0,24.356,24.3971,24.3207,24.3677,572800.0
2009-10-07 15:55:00,41.42,41.44,41.35,41.42,783900.0,24.3677,24.3795,24.3265,24.3677,783900.0
2009-10-08 09:30:00,42.06,42.14,41.91,41.91,568700.0,24.7442,24.7913,24.656,24.656,568700.0
2009-10-08 09:35:00,41.91,42.15,41.91,42.1,418100.0,24.656,24.7972,24.656,24.7678,418100.0
2009-10-08 09:40:00,42.1,42.11,41.97,42.05,418700.0,24.7678,24.7737,24.6913,24.7384,418700.0
2009-10-08 09:45:00,42.05,42.11,41.97,42.0,257900.0,24.7384,24.7737,24.6913,24.7089,257900.0
2009-10-08 09:50:00,41.99,42.02,41.85,42.0,380100.0,24.7031,24.7207,24.6207,24.7089,380100.0
2009-10-08 09:55:00,42.0,42.04,41.88,41.96,287700.0,24.7089,24.7325,24.6383,24.6854,287700.0
2009-10-08 10:00:00,41.96,42.01,41.8,41.98,339500.0,24.6854,24.7148,24.5913,24.6972,339500.0
2009-10-08 10:05:00,41.98,41.99,41.75,41.85,426400.0,24.6972,24.7031,24.5619,24.6207,426400.0
2009-10-08 10:10:00,41.86,41.96,41.83,41.94,295200.0,24.6266,24.6854,24.6089,24.6736,295200.0
2009-10-08 10:15:00,41.95,41.98,41.9,41.92,206000.0,24.6795,24.6972,24.6501,24.6619,206000.0
2009-10-08 10:20:00,41.92,42.11,41.87,42.1,229500.0,24.6619,24.7737,24.6325,24.7678,229500.0
2009-10-08 10:25:00,42.09,42.11,41.98,42.05,260400.0,24.7619,24.7737,24.6972,24.7384,260400.0
2009-10-08 10:30:00,42.04,42.14,41.99,42.04,194400.0,24.7325,24.7913,24.7031,24.7325,194400.0
2009-10-08 10:35:00,42.05,42.22,42.04,42.18,227300.0,24.7384,24.8384,24.7325,24.8148,227300.0
2009-10-08 10:40:00,42.18,42.28,42.16,42.21,311400.0,24.8148,24.8737,24.8031,24.8325,311400.0
2009-10-08 10:45:00,42.22,42.29,42.18,42.18,137100.0,24.8384,24.8796,24.8148,24.8148,137100.0
2009-10-08 10:50:00,42.19,42.24,42.18,42.23,118100.0,24.8207,24.8501,24.8148,24.8443,118100.0
2009-10-08 10:55:00,42.23,42.3,42.2,42.26,145800.0,24.8443,24.8854,24.8266,24.8619,145800.0
2009-10-08 11:00:00,42.25,42.29,42.12,42.12,266600.0,24.856,24.8796,24.7795,24.7795,266600.0
2009-10-08 11:05:00,42.13,42.22,42.13,42.19,121400.0,24.7854,24.8384,24.7854,24.8207,121400.0
2009-10-08 11:10:00,42.2,42.26,42.15,42.19,149300.0,24.8266,24.8619,24.7972,24.8207,149300.0
2009-10-08 11:15:00,42.18,42.32,42.13,42.31,265200.0,24.8148,24.8972,24.7854,24.8913,265200.0
2009-10-08 11:20:00,42.31,42.48,42.29,42.44,393700.0,24.8913,24.9913,24.8796,24.9678,393700.0
2009-10-08 11:25:00,42.44,42.46,42.38,42.41,256800.0,24.9678,24.9796,24.9325,24.9502,256800.0
2009-10-08 11:30:00,42.41,42.53,42.38,42.51,216800.0,24.9502,25.0207,24.9325,25.009,216800.0
2009-10-08 11:35:00,42.51,42.58,42.5,42.56,247900.0,25.009,25.0502,25.0031,25.0384,247900.0
2009-10-08 11:40:00,42.55,42.58,42.51,42.51,170000.0,25.0325,25.0502,25.009,25.009,170000.0
2009-10-08 11:45:00,42.51,42.61,42.41,42.41,334200.0,25.009,25.0678,24.9502,24.9502,334200.0
2009-10-08 11:50:00,42.42,42.53,42.4,42.48,182400.0,24.956,25.0207,24.9443,24.9913,182400.0
2009-10-08 11:55:00,42.48,42.5,42.42,42.49,109000.0,24.9913,25.0031,24.956,24.9972,109000.0
2009-10-08 12:00:00,42.49,42.49,42.36,42.37,121600.0,24.9972,24.9972,24.9207,24.9266,121600.0
2009-10-08 12:05:00,42.38,42.41,42.36,42.37,79600.0,24.9325,24.9502,24.9207,24.9266,79600.0
2009-10-08 12:10:00,42.37,42.44,42.37,42.42,62100.0,24.9266,24.9678,24.9266,24.956,62100.0
2009-10-08 12:15:00,42.42,42.53,42.42,42.49,121100.0,24.956,25.0207,24.956,24.9972,121100.0
2009-10-08 12:20:00,42.49,42.56,42.49,42.54,153500.0,24.9972,25.0384,24.9972,25.0266,153500.0
2009-10-08 12:25:00,42.54,42.57,42.48,42.5,202900.0,25.0266,25.0443,24.9913,25.0031,202900.0
2009-10-08 12:30:00,42.51,42.54,42.44,42.44,249300.0,25.009,25.0266,24.9678,24.9678,249300.0
2009-10-08 12:35:00,42.44,42.49,42.4,42.4,64600.0,24.9678,24.9972,24.9443,24.9443,64600.0
2009-10-08 12:40:00,42.4,42.51,42.4,42.47,217100.0,24.9443,25.009,24.9443,24.9855,217100.0
2009-10-08 12:45:00,42.47,42.48,42.4,42.42,38100.0,24.9855,24.9913,24.9443,24.956,38100.0
2009-10-08 12:50:00,42.41,42.46,42.41,42.46,61800.0,24.9502,24.9796,24.9502,24.9796,61800.0
2009-10-08 12:55:00,42.45,42.47,42.42,42.45,55800.0,24.9737,24.9855,24.956,24.9737,55800.0
2009-10-08 13:00:00,42.43,42.45,42.33,42.38,208100.0,24.9619,24.9737,24.9031,24.9325,208100.0
2009-10-08 13:05:00,42.38,42.38,42.23,42.24,163100.0,24.9325,24.9325,24.8443,24.8501,163100.0
2009-10-08 13:10:00,42.24,42.25,42.15,42.18,188300.0,24.8501,24.856,24.7972,24.8148,188300.0
2009-10-08 13:15:00,42.18,42.33,42.16,42.33,139600.0,24.8148,24.9031,24.8031,24.9031,139600.0
2009-10-08 13:20:00,42.32,42.35,42.24,42.25,153200.0,24.8972,24.9149,24.8501,24.856,153200.0
2009-10-08 13:25:00,42.25,42.25,42.19,42.22,62500.0,24.856,24.856,24.8207,24.8384,62500.0
2009-10-08 13:30:00,42.21,42.25,42.03,42.04,333600.0,24.8325,24.856,24.7266,24.7325,333600.0
2009-10-08 13:35:00,42.03,42.14,42.0,42.01,401000.0,24.7266,24.7913,24.7089,24.7148,401000.0
2009-10-08 13:40:00,42.01,42.19,42.0,42.17,400500.0,24.7148,24.8207,24.7089,24.809,400500.0
2009-10-08 13:45:00,42.17,42.19,42.1,42.13,88400.0,24.809,24.8207,24.7678,24.7854,88400.0
2009-10-08 13:50:00,42.12,42.24,42.1,42.18,108800.0,24.7795,24.8501,24.7678,24.8148,108800.0
2009-10-08 13:55:00,42.19,42.33,42.19,42.24,127400.0,24.8207,24.9031,24.8207,24.8501,127400.0
2009-10-08 14:00:00,42.26,42.27,42.22,42.22,42300.0,24.8619,24.8678,24.8384,24.8384,42300.0
2009-10-08 14:05:00,42.22,42.32,42.2,42.27,153700.0,24.8384,24.8972,24.8266,24.8678,153700.0
2009-10-08 14:10:00,42.28,42.31,42.18,42.19,177600.0,24.8737,24.8913,24.8148,24.8207,177600.0
2009-10-08 14:15:00,42.2,42.27,42.16,42.19,148700.0,24.8266,24.8678,24.8031,24.8207,148700.0
2009-10-08 14:20:00,42.2,42.28,42.16,42.16,91600.0,24.8266,24.8737,24.8031,24.8031,91600.0
2009-10-08 14:25:00,42.16,42.25,42.09,42.22,148100.0,24.8031,24.856,24.7619,24.8384,148100.0
2009-10-08 14:30:00,42.21,42.26,42.16,42.24,108700.0,24.8325,24.8619,24.8031,24.8501,108700.0
2009-10-08 14:35:00,42.25,42.25,42.18,42.2,187200.0,24.856,24.856,24.8148,24.8266,187200.0
2009-10-08 14:40:00,42.19,42.24,42.13,42.23,190500.0,24.8207,24.8501,24.7854,24.8443,190500.0
2009-10-08 14:45:00,42.24,42.32,42.24,42.32,125800.0,24.8501,24.8972,24.8501,24.8972,125800.0
2009-10-08 14:50:00,42.32,42.36,42.3,42.31,197900.0,24.8972,24.9207,24.8854,24.8913,197900.0
2009-10-08 14:55:00,42.31,42.35,42.29,42.34,147900.0,24.8913,24.9149,24.8796,24.909,147900.0
2009-10-08 15:00:00,42.33,42.4,42.29,42.35,97400.0,24.9031,24.9443,24.8796,24.9149,97400.0
2009-10-08 15:05:00,42.34,42.42,42.33,42.39,132400.0,24.909,24.956,24.9031,24.9384,132400.0
2009-10-08 15:10:00,42.4,42.42,42.24,42.24,198000.0,24.9443,24.956,24.8501,24.8501,198000.0
2009-10-08 15:15:00,42.24,42.32,42.23,42.31,158100.0,24.8501,24.8972,24.8443,24.8913,158100.0
2009-10-08 15:20:00,42.31,42.43,42.31,42.38,268900.0,24.8913,24.9619,24.8913,24.9325,268900.0
2009-10-08 15:25:00,42.38,42.38,42.25,42.27,176400.0,24.9325,24.9325,24.856,24.8678,176400.0
2009-10-08 15:30:00,42.27,42.3,42.19,42.19,277400.0,24.8678,24.8854,24.8207,24.8207,277400.0
2009-10-08 15:35:00,42.18,42.2,42.07,42.16,500600.0,24.8148,24.8266,24.7501,24.8031,500600.0
2009-10-08 15:40:00,42.16,42.26,42.15,42.19,188700.0,24.8031,24.8619,24.7972,24.8207,188700.0
2009-10-08 15:45:00,42.19,42.32,42.14,42.27,477900.0,24.8207,24.8972,24.7913,24.8678,477900.0
2009-10-08 15:50:00,42.27,42.29,42.15,42.23,521600.0,24.8678,24.8796,24.7972,24.8443,521600.0
2009-10-08 15:55:00,42.23,42.26,42.14,42.23,1113600.0,24.8443,24.8619,24.7913,24.8443,1113600.0
2009-10-09 09:30:00,42.07,42.15,41.82,41.94,408400.0,24.7501,24.7972,24.6031,24.6736,408400.0
2009-10-09 09:35:00,41.95,41.99,41.84,41.95,300500.0,24.6795,24.7031,24.6148,24.6795,300500.0
2009-10-09 09:40:00,41.93,42.01,41.9,41.96,390100.0,24.6678,24.7148,24.6501,24.6854,390100.0
2009-10-09 09:45:00,41.97,42.01,41.9,41.94,224200.0,24.6913,24.7148,24.6501,24.6736,224200.0
2009-10-09 09:50:00,41.94,42.01,41.9,41.91,317300.0,24.6736,24.7148,24.6501,24.656,317300.0
2009-10-09 09:55:00,41.91,42.03,41.91,42.03,310800.0,24.656,24.7266,24.656,24.7266,310800.0
2009-10-09 10:00:00,42.03,42.1,41.96,41.99,174900.0,24.7266,24.7678,24.6854,24.7031,174900.0
2009-10-09 10:05:00,41.99,42.1,41.96,42.1,307000.0,24.7031,24.7678,24.6854,24.7678,307000.0
2009-10-09 10:10:00,42.09,42.27,42.08,42.18,505700.0,24.7619,24.8678,24.756,24.8148,505700.0
2009-10-09 10:15:00,42.19,42.23,42.11,42.14,329700.0,24.8207,24.8443,24.7737,24.7913,329700.0
2009-10-09 10:20:00,42.14,42.27,42.07,42.27,221100.0,24.7913,24.8678,24.7501,24.8678,221100.0
2009-10-09 10:25:00,42.27,42.49,42.27,42.48,354100.0,24.8678,24.9972,24.8678,24.9913,354100.0
2009-10-09 10:30:00,42.47,42.61,42.45,42.47,528500.0,24.9855,25.0678,24.9737,24.9855,528500.0
2009-10-09 10:35:00,42.46,42.47,42.31,42.36,247300.0,24.9796,24.9855,24.8913,24.9207,247300.0
2009-10-09 10:40:00,42.35,42.38,42.32,42.37,118700.0,24.9149,24.9325,24.8972,24.9266,118700.0
2009-10-09 10:45:00,42.37,42.38,42.28,42.33,139200.0,24.9266,24.9325,24.8737,24.9031,139200.0
2009-10-09 10:50:00,42.34,42.45,42.3,42.45,236100.0,24.909,24.9737,24.8854,24.9737,236100.0
2009-10-09 10:55:00,42.45,42.45,42.39,42.41,166600.0,24.9737,24.9737,24.9384,24.9502,166600.0
2009-10-09 11:00:00,42.42,42.42,42.31,42.33,285500.0,24.956,24.956,24.8913,24.9031,285500.0
2009-10-09 11:05:00,42.34,42.39,42.31,42.34,177200.0,24.909,24.9384,24.8913,24.909,177200.0
2009-10-09 11:10:00,42.34,42.37,42.14,42.17,241300.0,24.909,24.9266,24.7913,24.809,241300.0
2009-10-09 11:15:00,42.17,42.17,42.1,42.16,145600.0,24.809,24.809,24.7678,24.8031,145600.0
2009-10-09 11:20:00,42.16,42.24,42.12,42.15,287200.0,24.8031,24.8501,24.7795,24.7972,287200.0
2009-10-09 11:25:00,42.15,42.21,42.11,42.12,163900.0,24.7972,24.8325,24.7737,24.7795,163900.0
2009-10-09 11:30:00,42.12,42.18,42.07,42.13,161600.0,24.7795,24.8148,24.7501,24.7854,161600.0
2009-10-09 11:35:00,42.13,42.17,42.0,42.05,176700.0,24.7854,24.809,24.7089,24.7384,176700.0
2009-10-09 11:40:00,42.05,42.05,41.93,41.97,140000.0,24.7384,24.7384,24.6678,24.6913,140000.0
2009-10-09 11:45:00,41.96,41.97,41.88,41.89,249700.0,24.6854,24.6913,24.6383,24.6442,249700.0
2009-10-09 11:50:00,41.89,42.03,41.85,41.95,280400.0,24.6442,24.7266,24.6207,24.6795,280400.0
2009-10-09 11:55:00,41.95,42.02,41.94,41.97,105800.0,24.6795,24.7207,24.6736,24.6913,105800.0
2009-10-09 12:00:00,41.97,41.99,41.93,41.94,67300.0,24.6913,24.7031,24.6678,24.6736,67300.0
2009-10-09 12:05:00,41.93,41.95,41.8,41.84,206100.0,24.6678,24.6795,24.5913,24.6148,206100.0
2009-10-09 12:10:00,41.83,41.85,41.72,41.79,317100.0,24.6089,24.6207,24.5442,24.5854,317100.0
2009-10-09 12:15:00,41.8,41.84,41.76,41.79,85700.0,24.5913,24.6148,24.5678,24.5854,85700.0
2009-10-09 12:20:00,41.79,41.87,41.78,41.78,95300.0,24.5854,24.6325,24.5795,24.5795,95300.0
2009-10-09 12:25:00,41.78,41.91,41.77,41.89,93100.0,24.5795,24.656,24.5736,24.6442,93100.0
2009-10-09 12:30:00,41.89,41.94,41.83,41.89,123500.0,24.6442,24.6736,24.6089,24.6442,123500.0
2009-10-09 12:35:00,41.9,41.9,41.87,41.87,34300.0,24.6501,24.6501,24.6325,24.6325,34300.0
2009-10-09 12:40:00,41.88,41.94,41.88,41.91,78400.0,24.6383,24.6736,24.6383,24.656,78400.0
2009-10-09 12:45:00,41.9,41.97,41.89,41.95,77000.0,24.6501,24.6913,24.6442,24.6795,77000.0
2009-10-09 12:50:00,41.95,42.01,41.94,42.01,66000.0,24.6795,24.7148,24.6736,24.7148,66000.0
2009-10-09 12:55:00,42.0,42.04,42.0,42.04,34600.0,24.7089,24.7325,24.7089,24.7325,34600.0
2009-10-09 13:00:00,42.04,42.1,41.99,42.0,142500.0,24.7325,24.7678,24.7031,24.7089,142500.0
2009-10-09 13:05:00,42.0,42.02,41.99,42.0,34900.0,24.7089,24.7207,24.7031,24.7089,34900.0
2009-10-09 13:10:00,42.0,42.04,41.99,41.99,69700.0,24.7089,24.7325,24.7031,24.7031,69700.0
2009-10-09 13:15:00,41.99,42.08,41.99,42.08,113000.0,24.7031,24.756,24.7031,24.756,113000.0
2009-10-09 13:20:00,42.08,42.12,42.06,42.1,100400.0,24.756,24.7795,24.7442,24.7678,100400.0
2009-10-09 13:25:00,42.09,42.12,42.07,42.08,37700.0,24.7619,24.7795,24.7501,24.756,37700.0
2009-10-09 13:30:00,42.08,42.09,42.06,42.07,56400.0,24.756,24.7619,24.7442,24.7501,56400.0
2009-10-09 13:35:00,42.07,42.09,42.06,42.06,62500.0,24.7501,24.7619,24.7442,24.7442,62500.0
2009-10-09 13:40:00,42.06,42.1,42.05,42.1,73400.0,24.7442,24.7678,24.7384,24.7678,73400.0
2009-10-09 13:45:00,42.1,42.13,42.04,42.11,142100.0,24.7678,24.7854,24.7325,24.7737,142100.0
2009-10-09 13:50:00,42.11,42.12,42.09,42.11,47700.0,24.7737,24.7795,24.7619,24.7737,47700.0
2009-10-09 13:55:00,42.1,42.15,42.08,42.09,66000.0,24.7678,24.7972,24.756,24.7619,66000.0
2009-10-09 14:00:00,42.1,42.12,42.08,42.12,50300.0,24.7678,24.7795,24.756,24.7795,50300.0
2009-10-09 14:05:00,42.11,42.11,42.02,42.03,56800.0,24.7737,24.7737,24.7207,24.7266,56800.0
2009-10-09 14:10:00,42.02,42.09,41.97,42.07,189900.0,24.7207,24.7619,24.6913,24.7501,189900.0
2009-10-09 14:15:00,42.08,42.11,42.04,42.09,87100.0,24.756,24.7737,24.7325,24.7619,87100.0
2009-10-09 14:20:00,42.09,42.1,42.03,42.03,120300.0,24.7619,24.7678,24.7266,24.7266,120300.0
2009-10-09 14:25:00,42.04,42.1,42.02,42.09,105500.0,24.7325,24.7678,24.7207,24.7619,105500.0
2009-10-09 14:30:00,42.09,42.14,42.08,42.08,47500.0,24.7619,24.7913,24.756,24.756,47500.0
2009-10-09 14:35:00,42.08,42.12,42.07,42.1,87100.0,24.756,24.7795,24.7501,24.7678,87100.0
2009-10-09 14:40:00,42.11,42.14,42.09,42.11,116300.0,24.7737,24.7913,24.7619,24.7737,116300.0
2009-10-09 14:45:00,42.11,42.21,42.11,42.17,96700.0,24.7737,24.8325,24.7737,24.809,96700.0
2009-10-09 14:50:00,42.17,42.22,42.16,42.21,55300.0,24.809,24.8384,24.8031,24.8325,55300.0
2009-10-09 14:55:00,42.22,42.29,42.21,42.28,73200.0,24.8384,24.8796,24.8325,24.8737,73200.0
2009-10-09 15:00:00,42.28,42.37,42.26,42.35,195900.0,24.8737,24.9266,24.8619,24.9149,195900.0
2009-10-09 15:05:00,42.35,42.4,42.33,42.38,234500.0,24.9149,24.9443,24.9031,24.9325,234500.0
2009-10-09 15:10:00,42.37,42.46,42.37,42.45,275800.0,24.9266,24.9796,24.9266,24.9737,275800.0
2009-10-09 15:15:00,42.45,42.45,42.32,42.37,170500.0,24.9737,24.9737,24.8972,24.9266,170500.0
2009-10-09 15:20:00,42.38,42.39,42.34,42.39,114100.0,24.9325,24.9384,24.909,24.9384,114100.0
2009-10-09 15:25:00,42.39,42.43,42.38,42.38,42400.0,24.9384,24.9619,24.9325,24.9325,42400.0
2009-10-09 15:30:00,42.39,42.41,42.32,42.35,198700.0,24.9384,24.9502,24.8972,24.9149,198700.0
2009-10-09 15:35:00,42.34,42.42,42.34,42.41,133400.0,24.909,24.956,24.909,24.9502,133400.0
2009-10-09 15:40:00,42.42,42.46,42.4,42.4,203500.0,24.956,24.9796,24.9443,24.9443,203500.0
2009-10-09 15:45:00,42.4,42.43,42.34,42.41,223700.0,24.9443,24.9619,24.909,24.9502,223700.0
2009-10-09 15:50:00,42.41,42.5,42.39,42.5,490400.0,24.9502,25.0031,24.9384,25.0031,490400.0
2009-10-09 15:55:00,42.5,42.64,42.5,42.6,745000.0,25.0031,25.0855,25.0031,25.0619,745000.0
2009-10-12 09:30:00,42.86,42.99,42.81,42.98,341900.0,25.2149,25.2914,25.1855,25.2855,341900.0
2009-10-12 09:35:00,42.97,43.08,42.95,42.97,365300.0,25.2796,25.3443,25.2678,25.2796,365300.0
2009-10-12 09:40:00,42.98,43.02,42.83,42.92,278800.0,25.2855,25.309,25.1972,25.2502,278800.0
2009-10-12 09:45:00,42.92,42.95,42.82,42.82,159200.0,25.2502,25.2678,25.1914,25.1914,159200.0
2009-10-12 09:50:00,42.83,42.83,42.71,42.74,285100.0,25.1972,25.1972,25.1266,25.1443,285100.0
2009-10-12 09:55:00,42.74,42.9,42.7,42.87,228100.0,25.1443,25.2384,25.1208,25.2208,228100.0
2009-10-12 10:00:00,42.88,42.92,42.8,42.85,226500.0,25.2267,25.2502,25.1796,25.209,226500.0
2009-10-12 10:05:00,42.86,42.88,42.7,42.7,248800.0,25.2149,25.2267,25.1208,25.1208,248800.0
2009-10-12 10:10:00,42.69,42.7,42.51,42.61,424700.0,25.1149,25.1208,25.009,25.0678,424700.0
2009-10-12 10:15:00,42.61,42.7,42.49,42.53,322300.0,25.0678,25.1208,24.9972,25.0207,322300.0
2009-10-12 10:20:00,42.52,42.7,42.52,42.67,376200.0,25.0149,25.1208,25.0149,25.1031,376200.0
2009-10-12 10:25:00,42.68,42.77,42.67,42.77,113900.0,25.109,25.1619,25.1031,25.1619,113900.0
2009-10-12 10:30:00,42.76,42.87,42.76,42.78,103400.0,25.1561,25.2208,25.1561,25.1678,103400.0
2009-10-12 10:35:00,42.78,42.78,42.69,42.69,96000.0,25.1678,25.1678,25.1149,25.1149,96000.0
2009-10-12 10:40:00,42.68,42.72,42.67,42.72,25400.0,25.109,25.1325,25.1031,25.1325,25400.0
2009-10-12 10:45:00,42.72,42.77,42.6,42.65,149600.0,25.1325,25.1619,25.0619,25.0913,149600.0
2009-10-12 10:50:00,42.64,42.66,42.62,42.64,66100.0,25.0855,25.0972,25.0737,25.0855,66100.0
2009-10-12 10:55:00,42.65,42.66,42.59,42.59,187800.0,25.0913,25.0972,25.056,25.056,187800.0
2009-10-12 11:00:00,42.59,42.72,42.59,42.7,97600.0,25.056,25.1325,25.056,25.1208,97600.0
2009-10-12 11:05:00,42.7,42.83,42.7,42.82,70200.0,25.1208,25.1972,25.1208,25.1914,70200.0
2009-10-12 11:10:00,42.82,42.83,42.77,42.77,60000.0,25.1914,25.1972,25.1619,25.1619,60000.0
2009-10-12 11:15:00,42.78,42.81,42.74,42.75,72300.0,25.1678,25.1855,25.1443,25.1502,72300.0
2009-10-12 11:20:00,42.75,42.76,42.72,42.74,64600.0,25.1502,25.1561,25.1325,25.1443,64600.0
2009-10-12 11:25:00,42.74,42.8,42.72,42.73,148500.0,25.1443,25.1796,25.1325,25.1384,148500.0
2009-10-12 11:30:00,42.73,42.74,42.67,42.69,156100.0,25.1384,25.1443,25.1031,25.1149,156100.0
2009-10-12 11:35:00,42.7,42.73,42.69,42.72,43700.0,25.1208,25.1384,25.1149,25.1325,43700.0
2009-10-12 11:40:00,42.72,42.75,42.72,42.73,27400.0,25.1325,25.1502,25.1325,25.1384,27400.0
2009-10-12 11:45:00,42.74,42.76,42.72,42.72,36800.0,25.1443,25.1561,25.1325,25.1325,36800.0
2009-10-12 11:50:00,42.73,42.73,42.68,42.69,62100.0,25.1384,25.1384,25.109,25.1149,62100.0
2009-10-12 11:55:00,42.68,42.68,42.65,42.65,23800.0,25.109,25.109,25.0913,25.0913,23800.0
2009-10-12 12:00:00,42.66,42.68,42.65,42.68,34900.0,25.0972,25.109,25.0913,25.109,34900.0
2009-10-12 12:05:00,42.67,42.7,42.67,42.69,43300.0,25.1031,25.1208,25.1031,25.1149,43300.0
2009-10-12 12:10:00,42.69,42.83,42.69,42.79,63100.0,25.1149,25.1972,25.1149,25.1737,63100.0
2009-10-12 12:15:00,42.79,42.79,42.73,42.73,48500.0,25.1737,25.1737,25.1384,25.1384,48500.0
2009-10-12 12:20:00,42.73,42.76,42.7,42.7,61300.0,25.1384,25.1561,25.1208,25.1208,61300.0
2009-10-12 12:25:00,42.7,42.72,42.67,42.69,39200.0,25.1208,25.1325,25.1031,25.1149,39200.0
2009-10-12 12:30:00,42.69,42.69,42.65,42.67,38800.0,25.1149,25.1149,25.0913,25.1031,38800.0
2009-10-12 12:35:00,42.67,42.68,42.65,42.66,70200.0,25.1031,25.109,25.0913,25.0972,70200.0
2009-10-12 12:40:00,42.66,42.67,42.61,42.63,67300.0,25.0972,25.1031,25.0678,25.0796,67300.0
2009-10-12 12:45:00,42.63,42.63,42.61,42.62,23100.0,25.0796,25.0796,25.0678,25.0737,23100.0
2009-10-12 12:50:00,42.61,42.67,42.6,42.67,55900.0,25.0678,25.1031,25.0619,25.1031,55900.0
2009-10-12 12:55:00,42.67,42.7,42.63,42.63,57300.0,25.1031,25.1208,25.0796,25.0796,57300.0
2009-10-12 13:00:00,42.64,42.76,42.63,42.74,49000.0,25.0855,25.1561,25.0796,25.1443,49000.0
2009-10-12 13:05:00,42.75,42.76,42.67,42.67,31800.0,25.1502,25.1561,25.1031,25.1031,31800.0
2009-10-12 13:10:00,42.67,42.72,42.67,42.71,45100.0,25.1031,25.1325,25.1031,25.1266,45100.0
2009-10-12 13:15:00,42.71,42.72,42.69,42.7,29900.0,25.1266,25.1325,25.1149,25.1208,29900.0
2009-10-12 13:20:00,42.71,42.71,42.67,42.69,77200.0,25.1266,25.1266,25.1031,25.1149,77200.0
2009-10-12 13:25:00,42.69,42.7,42.66,42.67,53700.0,25.1149,25.1208,25.0972,25.1031,53700.0
2009-10-12 13:30:00,42.66,42.66,42.61,42.63,67500.0,25.0972,25.0972,25.0678,25.0796,67500.0
2009-10-12 13:35:00,42.62,42.67,42.61,42.66,42500.0,25.0737,25.1031,25.0678,25.0972,42500.0
2009-10-12 13:40:00,42.65,42.73,42.65,42.73,36700.0,25.0913,25.1384,25.0913,25.1384,36700.0
2009-10-12 13:45:00,42.72,42.75,42.72,42.75,30100.0,25.1325,25.1502,25.1325,25.1502,30100.0
2009-10-12 13:50:00,42.75,42.78,42.7,42.77,157900.0,25.1502,25.1678,25.1208,25.1619,157900.0
2009-10-12 13:55:00,42.78,42.84,42.78,42.83,56100.0,25.1678,25.2031,25.1678,25.1972,56100.0
2009-10-12 14:00:00,42.84,42.85,42.8,42.81,85900.0,25.2031,25.209,25.1796,25.1855,85900.0
2009-10-12 14:05:00,42.81,42.83,42.75,42.75,79600.0,25.1855,25.1972,25.1502,25.1502,79600.0
2009-10-12 14:10:00,42.74,42.74,42.62,42.62,125100.0,25.1443,25.1443,25.0737,25.0737,125100.0
2009-10-12 14:15:00,42.62,42.63,42.5,42.55,225400.0,25.0737,25.0796,25.0031,25.0325,225400.0
2009-10-12 14:20:00,42.55,42.58,42.46,42.55,333400.0,25.0325,25.0502,24.9796,25.0325,333400.0
2009-10-12 14:25:00,42.55,42.59,42.47,42.56,235900.0,25.0325,25.056,24.9855,25.0384,235900.0
2009-10-12 14:30:00,42.56,42.56,42.38,42.43,147500.0,25.0384,25.0384,24.9325,24.9619,147500.0
2009-10-12 14:35:00,42.43,42.44,42.38,42.43,135700.0,24.9619,24.9678,24.9325,24.9619,135700.0
2009-10-12 14:40:00,42.43,42.57,42.43,42.46,258100.0,24.9619,25.0443,24.9619,24.9796,258100.0
2009-10-12 14:45:00,42.45,42.51,42.43,42.5,120800.0,24.9737,25.009,24.9619,25.0031,120800.0
2009-10-12 14:50:00,42.5,42.5,42.4,42.44,96800.0,25.0031,25.0031,24.9443,24.9678,96800.0
2009-10-12 14:55:00,42.45,42.76,42.35,42.51,333500.0,24.9737,25.1561,24.9149,25.009,333500.0
2009-10-12 15:00:00,42.51,42.57,42.46,42.47,129400.0,25.009,25.0443,24.9796,24.9855,129400.0
2009-10-12 15:05:00,42.48,42.5,42.47,42.5,61000.0,24.9913,25.0031,24.9855,25.0031,61000.0
2009-10-12 15:10:00,42.51,42.53,42.42,42.45,121300.0,25.009,25.0207,24.956,24.9737,121300.0
2009-10-12 15:15:00,42.45,42.48,42.42,42.42,52000.0,24.9737,24.9913,24.956,24.956,52000.0
2009-10-12 15:20:00,42.43,42.49,42.43,42.46,146000.0,24.9619,24.9972,24.9619,24.9796,146000.0
2009-10-12 15:25:00,42.47,42.47,42.44,42.46,77500.0,24.9855,24.9855,24.9678,24.9796,77500.0
2009-10-12 15:30:00,42.46,42.57,42.46,42.54,122000.0,24.9796,25.0443,24.9796,25.0266,122000.0
2009-10-12 15:35:00,42.54,42.55,42.39,42.42,265100.0,25.0266,25.0325,24.9384,24.956,265100.0
2009-10-12 15:40:00,42.43,42.48,42.4,42.47,185300.0,24.9619,24.9913,24.9443,24.9855,185300.0
2009-10-12 15:45:00,42.47,42.51,42.43,42.48,182100.0,24.9855,25.009,24.9619,24.9913,182100.0
2009-10-12 15:50:00,42.48,42.54,42.45,42.52,349600.0,24.9913,25.0266,24.9737,25.0149,349600.0
2009-10-12 15:55:00,42.52,42.54,42.49,42.51,639400.0,25.0149,25.0266,24.9972,25.009,639400.0
2009-10-13 09:30:00,42.32,42.47,42.3,42.41,361700.0,24.8972,24.9855,24.8854,24.9502,361700.0
2009-10-13 09:35:00,42.4,42.45,42.24,42.26,284800.0,24.9443,24.9737,24.8501,24.8619,284800.0
2009-10-13 09:40:00,42.26,42.27,42.05,42.08,590000.0,24.8619,24.8678,24.7384,24.756,590000.0
2009-10-13 09:45:00,42.08,42.16,42.02,42.08,348300.0,24.756,24.8031,24.7207,24.756,348300.0
2009-10-13 09:50:00,42.07,42.14,41.87,41.88,335400.0,24.7501,24.7913,24.6325,24.6383,335400.0
2009-10-13 09:55:00,41.87,41.95,41.8,41.82,489300.0,24.6325,24.6795,24.5913,24.6031,489300.0
2009-10-13 10:00:00,41.81,41.81,41.63,41.7,660100.0,24.5972,24.5972,24.4913,24.5325,660100.0
2009-10-13 10:05:00,41.69,41.79,41.62,41.73,612100.0,24.5266,24.5854,24.4854,24.5501,612100.0
2009-10-13 10:10:00,41.74,41.86,41.71,41.79,452100.0,24.556,24.6266,24.5383,24.5854,452100.0
2009-10-13 10:15:00,41.79,41.81,41.66,41.67,471200.0,24.5854,24.5972,24.5089,24.5148,471200.0
2009-10-13 10:20:00,41.68,41.69,41.6,41.63,353900.0,24.5207,24.5266,24.4736,24.4913,353900.0
2009-10-13 10:25:00,41.63,41.89,41.62,41.88,339500.0,24.4913,24.6442,24.4854,24.6383,339500.0
2009-10-13 10:30:00,41.88,41.98,41.85,41.87,264800.0,24.6383,24.6972,24.6207,24.6325,264800.0
2009-10-13 10:35:00,41.87,41.89,41.77,41.77,155000.0,24.6325,24.6442,24.5736,24.5736,155000.0
2009-10-13 10:40:00,41.77,41.83,41.73,41.82,213700.0,24.5736,24.6089,24.5501,24.6031,213700.0
2009-10-13 10:45:00,41.82,41.84,41.78,41.79,106300.0,24.6031,24.6148,24.5795,24.5854,106300.0
2009-10-13 10:50:00,41.8,41.87,41.78,41.84,52700.0,24.5913,24.6325,24.5795,24.6148,52700.0
2009-10-13 10:55:00,41.85,42.07,41.85,42.0,208000.0,24.6207,24.7501,24.6207,24.7089,208000.0
2009-10-13 11:00:00,41.99,41.99,41.92,41.94,145700.0,24.7031,24.7031,24.6619,24.6736,145700.0
2009-10-13 11:05:00,41.93,41.95,41.78,41.84,164900.0,24.6678,24.6795,24.5795,24.6148,164900.0
2009-10-13 11:10:00,41.84,41.93,41.83,41.86,123900.0,24.6148,24.6678,24.6089,24.6266,123900.0
2009-10-13 11:15:00,41.86,41.86,41.79,41.83,65200.0,24.6266,24.6266,24.5854,24.6089,65200.0
2009-10-13 11:20:00,41.84,41.84,41.74,41.77,91400.0,24.6148,24.6148,24.556,24.5736,91400.0
2009-10-13 11:25:00,41.78,41.86,41.76,41.8,141400.0,24.5795,24.6266,24.5678,24.5913,141400.0
2009-10-13 11:30:00,41.81,41.96,41.81,41.91,179600.0,24.5972,24.6854,24.5972,24.656,179600.0
2009-10-13 11:35:00,41.91,42.05,41.9,42.04,220000.0,24.656,24.7384,24.6501,24.7325,220000.0
2009-10-13 11:40:00,42.05,42.16,42.05,42.15,379700.0,24.7384,24.8031,24.7384,24.7972,379700.0
2009-10-13 11:45:00,42.16,42.29,42.12,42.17,259000.0,24.8031,24.8796,24.7795,24.809,259000.0
2009-10-13 11:50:00,42.18,42.24,42.15,42.15,134000.0,24.8148,24.8501,24.7972,24.7972,134000.0
2009-10-13 11:55:00,42.17,42.2,42.09,42.11,149500.0,24.809,24.8266,24.7619,24.7737,149500.0
2009-10-13 12:00:00,42.11,42.16,42.1,42.15,60200.0,24.7737,24.8031,24.7678,24.7972,60200.0
2009-10-13 12:05:00,42.13,42.17,42.08,42.14,108300.0,24.7854,24.809,24.756,24.7913,108300.0
2009-10-13 12:10:00,42.13,42.21,42.13,42.2,187600.0,24.7854,24.8325,24.7854,24.8266,187600.0
2009-10-13 12:15:00,42.19,42.22,42.12,42.12,71000.0,24.8207,24.8384,24.7795,24.7795,71000.0
2009-10-13 12:20:00,42.11,42.11,41.99,42.03,251300.0,24.7737,24.7737,24.7031,24.7266,251300.0
2009-10-13 12:25:00,42.04,42.07,42.03,42.06,33100.0,24.7325,24.7501,24.7266,24.7442,33100.0
2009-10-13 12:30:00,42.05,42.12,42.04,42.12,44500.0,24.7384,24.7795,24.7325,24.7795,44500.0
2009-10-13 12:35:00,42.11,42.15,42.1,42.13,65200.0,24.7737,24.7972,24.7678,24.7854,65200.0
2009-10-13 12:40:00,42.12,42.12,42.04,42.05,41100.0,24.7795,24.7795,24.7325,24.7384,41100.0
2009-10-13 12:45:00,42.05,42.12,42.04,42.08,97700.0,24.7384,24.7795,24.7325,24.756,97700.0
2009-10-13 12:50:00,42.08,42.16,42.06,42.15,56200.0,24.756,24.8031,24.7442,24.7972,56200.0
2009-10-13 12:55:00,42.16,42.18,42.11,42.12,121100.0,24.8031,24.8148,24.7737,24.7795,121100.0
2009-10-13 13:00:00,42.12,42.15,42.11,42.13,32900.0,24.7795,24.7972,24.7737,24.7854,32900.0
2009-10-13 13:05:00,42.13,42.21,42.13,42.19,64400.0,24.7854,24.8325,24.7854,24.8207,64400.0
2009-10-13 13:10:00,42.19,42.2,42.14,42.14,42100.0,24.8207,24.8266,24.7913,24.7913,42100.0
2009-10-13 13:15:00,42.15,42.21,42.14,42.18,88000.0,24.7972,24.8325,24.7913,24.8148,88000.0
2009-10-13 13:20:00,42.18,42.19,42.08,42.08,55900.0,24.8148,24.8207,24.756,24.756,55900.0
2009-10-13 13:25:00,42.07,42.11,42.04,42.05,140100.0,24.7501,24.7737,24.7325,24.7384,140100.0
2009-10-13 13:30:00,42.05,42.15,42.03,42.04,78900.0,24.7384,24.7972,24.7266,24.7325,78900.0
2009-10-13 13:35:00,42.04,42.09,42.03,42.09,47900.0,24.7325,24.7619,24.7266,24.7619,47900.0
2009-10-13 13:40:00,42.09,42.12,42.06,42.08,102300.0,24.7619,24.7795,24.7442,24.756,102300.0
2009-10-13 13:45:00,42.08,42.09,42.0,42.02,122600.0,24.756,24.7619,24.7089,24.7207,122600.0
2009-10-13 13:50:00,42.03,42.08,42.01,42.03,75400.0,24.7266,24.756,24.7148,24.7266,75400.0
2009-10-13 13:55:00,42.03,42.14,42.01,42.06,124700.0,24.7266,24.7913,24.7148,24.7442,124700.0
2009-10-13 14:00:00,42.05,42.06,41.87,41.87,367700.0,24.7384,24.7442,24.6325,24.6325,367700.0
2009-10-13 14:05:00,41.87,41.89,41.81,41.87,179000.0,24.6325,24.6442,24.5972,24.6325,179000.0
2009-10-13 14:10:00,41.87,41.99,41.83,41.88,202700.0,24.6325,24.7031,24.6089,24.6383,202700.0
2009-10-13 14:15:00,41.88,41.91,41.87,41.88,37000.0,24.6383,24.656,24.6325,24.6383,37000.0
2009-10-13 14:20:00,41.88,42.02,41.87,41.97,166600.0,24.6383,24.7207,24.6325,24.6913,166600.0
2009-10-13 14:25:00,42.01,42.02,41.98,41.99,69500.0,24.7148,24.7207,24.6972,24.7031,69500.0
2009-10-13 14:30:00,41.99,42.03,41.95,41.96,71300.0,24.7031,24.7266,24.6795,24.6854,71300.0
2009-10-13 14:35:00,41.96,42.0,41.91,41.91,88700.0,24.6854,24.7089,24.656,24.656,88700.0
2009-10-13 14:40:00,41.92,42.03,41.92,42.02,99400.0,24.6619,24.7266,24.6619,24.7207,99400.0
2009-10-13 14:45:00,42.01,42.07,41.96,42.07,182600.0,24.7148,24.7501,24.6854,24.7501,182600.0
2009-10-13 14:50:00,42.07,42.07,41.96,41.99,161100.0,24.7501,24.7501,24.6854,24.7031,161100.0
2009-10-13 14:55:00,41.98,41.98,41.9,41.93,81500.0,24.6972,24.6972,24.6501,24.6678,81500.0
2009-10-13 15:00:00,41.93,42.02,41.87,42.01,233100.0,24.6678,24.7207,24.6325,24.7148,233100.0
2009-10-13 15:05:00,42.02,42.05,41.93,41.95,151900.0,24.7207,24.7384,24.6678,24.6795,151900.0
2009-10-13 15:10:00,41.94,41.99,41.93,41.99,74100.0,24.6736,24.7031,24.6678,24.7031,74100.0
2009-10-13 15:15:00,41.99,42.09,41.97,42.06,226800.0,24.7031,24.7619,24.6913,24.7442,226800.0
2009-10-13 15:20:00,42.06,42.15,42.03,42.11,115700.0,24.7442,24.7972,24.7266,24.7737,115700.0
2009-10-13 15:25:00,42.11,42.12,42.07,42.07,90600.0,24.7737,24.7795,24.7501,24.7501,90600.0
2009-10-13 15:30:00,42.06,42.11,42.04,42.09,184200.0,24.7442,24.7737,24.7325,24.7619,184200.0
2009-10-13 15:35:00,42.08,42.08,41.95,41.99,387500.0,24.756,24.756,24.6795,24.7031,387500.0
2009-10-13 15:40:00,41.99,42.09,41.98,42.08,192600.0,24.7031,24.7619,24.6972,24.756,192600.0
2009-10-13 15:45:00,42.09,42.14,42.02,42.05,328900.0,24.7619,24.7913,24.7207,24.7384,328900.0
2009-10-13 15:50:00,42.05,42.09,41.97,41.97,378000.0,24.7384,24.7619,24.6913,24.6913,378000.0
2009-10-13 15:55:00,41.97,41.98,41.85,41.89,900900.0,24.6913,24.6972,24.6207,24.6442,900900.0
2009-10-13 16:00:00,41.86,41.99,41.86,41.95,272900.0,24.6266,24.7031,24.6266,24.6795,272900.0
2009-10-13 16:05:00,41.94,41.99,41.94,41.99,22900.0,24.6736,24.7031,24.6736,24.7031,22900.0
2009-10-13 16:10:00,41.99,41.99,41.99,41.99,20000.0,24.7031,24.7031,24.7031,24.7031,20000.0
2009-10-14 09:30:00,42.71,42.82,42.66,42.81,507400.0,25.1266,25.1914,25.0972,25.1855,507400.0
2009-10-14 09:35:00,42.81,42.82,42.61,42.62,521900.0,25.1855,25.1914,25.0678,25.0737,521900.0
2009-10-14 09:40:00,42.62,42.76,42.58,42.75,491500.0,25.0737,25.1561,25.0502,25.1502,491500.0
2009-10-14 09:45:00,42.74,42.74,42.55,42.56,386200.0,25.1443,25.1443,25.0325,25.0384,386200.0
2009-10-14 09:50:00,42.56,42.84,42.56,42.84,563400.0,25.0384,25.2031,25.0384,25.2031,563400.0
2009-10-14 09:55:00,42.83,42.86,42.68,42.77,329600.0,25.1972,25.2149,25.109,25.1619,329600.0
2009-10-14 10:00:00,42.77,42.79,42.6,42.73,528900.0,25.1619,25.1737,25.0619,25.1384,528900.0
2009-10-14 10:05:00,42.73,42.77,42.64,42.73,375600.0,25.1384,25.1619,25.0855,25.1384,375600.0
2009-10-14 10:10:00,42.75,42.79,42.64,42.66,195000.0,25.1502,25.1737,25.0855,25.0972,195000.0
2009-10-14 10:15:00,42.66,42.68,42.56,42.62,328300.0,25.0972,25.109,25.0384,25.0737,328300.0
2009-10-14 10:20:00,42.61,42.64,42.44,42.45,469900.0,25.0678,25.0855,24.9678,24.9737,469900.0
2009-10-14 10:25:00,42.45,42.65,42.44,42.59,460400.0,24.9737,25.0913,24.9678,25.056,460400.0
2009-10-14 10:30:00,42.59,42.61,42.53,42.59,206000.0,25.056,25.0678,25.0207,25.056,206000.0
2009-10-14 10:35:00,42.59,42.63,42.51,42.51,143700.0,25.056,25.0796,25.009,25.009,143700.0
2009-10-14 10:40:00,42.52,42.54,42.49,42.52,175500.0,25.0149,25.0266,24.9972,25.0149,175500.0
2009-10-14 10:45:00,42.52,42.54,42.51,42.53,130400.0,25.0149,25.0266,25.009,25.0207,130400.0
2009-10-14 10:50:00,42.53,42.55,42.51,42.54,153500.0,25.0207,25.0325,25.009,25.0266,153500.0
2009-10-14 10:55:00,42.53,42.68,42.53,42.62,183700.0,25.0207,25.109,25.0207,25.0737,183700.0
2009-10-14 11:00:00,42.62,42.7,42.61,42.67,343500.0,25.0737,25.1208,25.0678,25.1031,343500.0
2009-10-14 11:05:00,42.67,42.69,42.58,42.63,156700.0,25.1031,25.1149,25.0502,25.0796,156700.0
2009-10-14 11:10:00,42.64,42.68,42.62,42.68,73100.0,25.0855,25.109,25.0737,25.109,73100.0
2009-10-14 11:15:00,42.68,42.7,42.64,42.68,81100.0,25.109,25.1208,25.0855,25.109,81100.0
2009-10-14 11:20:00,42.68,42.73,42.67,42.69,96200.0,25.109,25.1384,25.1031,25.1149,96200.0
2009-10-14 11:25:00,42.71,42.79,42.71,42.72,328100.0,25.1266,25.1737,25.1266,25.1325,328100.0
2009-10-14 11:30:00,42.72,42.75,42.69,42.75,133900.0,25.1325,25.1502,25.1149,25.1502,133900.0
2009-10-14 11:35:00,42.75,42.78,42.74,42.74,106400.0,25.1502,25.1678,25.1443,25.1443,106400.0
2009-10-14 11:40:00,42.75,42.77,42.7,42.77,83300.0,25.1502,25.1619,25.1208,25.1619,83300.0
2009-10-14 11:45:00,42.78,42.81,42.77,42.8,116300.0,25.1678,25.1855,25.1619,25.1796,116300.0
2009-10-14 11:50:00,42.81,42.84,42.75,42.75,157300.0,25.1855,25.2031,25.1502,25.1502,157300.0
2009-10-14 11:55:00,42.76,42.78,42.73,42.77,55600.0,25.1561,25.1678,25.1384,25.1619,55600.0
2009-10-14 12:00:00,42.77,42.79,42.72,42.75,129700.0,25.1619,25.1737,25.1325,25.1502,129700.0
2009-10-14 12:05:00,42.75,42.81,42.75,42.78,157100.0,25.1502,25.1855,25.1502,25.1678,157100.0
2009-10-14 12:10:00,42.79,42.8,42.75,42.77,136700.0,25.1737,25.1796,25.1502,25.1619,136700.0
2009-10-14 12:15:00,42.78,42.78,42.71,42.72,106000.0,25.1678,25.1678,25.1266,25.1325,106000.0
2009-10-14 12:20:00,42.73,42.78,42.7,42.72,202600.0,25.1384,25.1678,25.1208,25.1325,202600.0
2009-10-14 12:25:00,42.72,42.79,42.71,42.73,171000.0,25.1325,25.1737,25.1266,25.1384,171000.0
2009-10-14 12:30:00,42.73,42.77,42.71,42.72,195800.0,25.1384,25.1619,25.1266,25.1325,195800.0
2009-10-14 12:35:00,42.75,42.85,42.73,42.82,147800.0,25.1502,25.209,25.1384,25.1914,147800.0
2009-10-14 12:40:00,42.83,42.84,42.76,42.8,67500.0,25.1972,25.2031,25.1561,25.1796,67500.0
2009-10-14 12:45:00,42.8,42.84,42.74,42.79,152200.0,25.1796,25.2031,25.1443,25.1737,152200.0
2009-10-14 12:50:00,42.78,42.84,42.76,42.78,84500.0,25.1678,25.2031,25.1561,25.1678,84500.0
2009-10-14 12:55:00,42.78,42.84,42.78,42.83,115100.0,25.1678,25.2031,25.1678,25.1972,115100.0
2009-10-14 13:00:00,42.84,42.94,42.83,42.93,435600.0,25.2031,25.262,25.1972,25.2561,435600.0
2009-10-14 13:05:00,42.94,42.98,42.91,42.92,207600.0,25.262,25.2855,25.2443,25.2502,207600.0
2009-10-14 13:10:00,42.92,43.0,42.89,42.99,163500.0,25.2502,25.2973,25.2325,25.2914,163500.0
2009-10-14 13:15:00,42.99,43.04,42.95,42.97,227300.0,25.2914,25.3208,25.2678,25.2796,227300.0
2009-10-14 13:20:00,42.97,42.99,42.85,42.9,231000.0,25.2796,25.2914,25.209,25.2384,231000.0
2009-10-14 13:25:00,42.91,42.97,42.89,42.91,56300.0,25.2443,25.2796,25.2325,25.2443,56300.0
2009-10-14 13:30:00,42.91,42.97,42.9,42.95,102000.0,25.2443,25.2796,25.2384,25.2678,102000.0
2009-10-14 13:35:00,42.92,43.02,42.92,42.96,125600.0,25.2502,25.309,25.2502,25.2737,125600.0
2009-10-14 13:40:00,42.96,43.0,42.94,42.94,49800.0,25.2737,25.2973,25.262,25.262,49800.0
2009-10-14 13:45:00,42.94,42.95,42.89,42.89,70500.0,25.262,25.2678,25.2325,25.2325,70500.0
2009-10-14 13:50:00,42.88,42.89,42.86,42.87,62600.0,25.2267,25.2325,25.2149,25.2208,62600.0
2009-10-14 13:55:00,42.87,42.95,42.85,42.88,253800.0,25.2208,25.2678,25.209,25.2267,253800.0
2009-10-14 14:00:00,42.89,42.92,42.82,42.9,157800.0,25.2325,25.2502,25.1914,25.2384,157800.0
2009-10-14 14:05:00,42.9,42.97,42.9,42.96,59300.0,25.2384,25.2796,25.2384,25.2737,59300.0
2009-10-14 14:10:00,42.97,42.97,42.83,42.88,178800.0,25.2796,25.2796,25.1972,25.2267,178800.0
2009-10-14 14:15:00,42.88,42.97,42.88,42.96,122100.0,25.2267,25.2796,25.2267,25.2737,122100.0
2009-10-14 14:20:00,42.94,42.97,42.88,42.94,100300.0,25.262,25.2796,25.2267,25.262,100300.0
2009-10-14 14:25:00,42.94,42.98,42.86,42.87,161300.0,25.262,25.2855,25.2149,25.2208,161300.0
2009-10-14 14:30:00,42.87,42.93,42.86,42.92,92000.0,25.2208,25.2561,25.2149,25.2502,92000.0
2009-10-14 14:35:00,42.93,42.99,42.9,42.93,157100.0,25.2561,25.2914,25.2384,25.2561,157100.0
2009-10-14 14:40:00,42.93,42.97,42.92,42.92,66400.0,25.2561,25.2796,25.2502,25.2502,66400.0
2009-10-14 14:45:00,42.92,42.98,42.88,42.98,151800.0,25.2502,25.2855,25.2267,25.2855,151800.0
2009-10-14 14:50:00,42.97,42.98,42.94,42.97,113300.0,25.2796,25.2855,25.262,25.2796,113300.0
2009-10-14 14:55:00,42.97,43.01,42.94,42.97,305400.0,25.2796,25.3031,25.262,25.2796,305400.0
2009-10-14 15:00:00,42.97,43.08,42.96,43.04,320800.0,25.2796,25.3443,25.2737,25.3208,320800.0
2009-10-14 15:05:00,43.05,43.08,43.0,43.06,207300.0,25.3267,25.3443,25.2973,25.3326,207300.0
2009-10-14 15:10:00,43.07,43.12,43.03,43.1,430500.0,25.3384,25.3679,25.3149,25.3561,430500.0
2009-10-14 15:15:00,43.11,43.17,43.09,43.13,312100.0,25.362,25.3973,25.3502,25.3737,312100.0
2009-10-14 15:20:00,43.14,43.16,43.07,43.11,498400.0,25.3796,25.3914,25.3384,25.362,498400.0
2009-10-14 15:25:00,43.11,43.22,43.1,43.17,332700.0,25.362,25.4267,25.3561,25.3973,332700.0
2009-10-14 15:30:00,43.18,43.21,43.11,43.21,329900.0,25.4031,25.4208,25.362,25.4208,329900.0
2009-10-14 15:35:00,43.2,43.37,43.19,43.35,603800.0,25.4149,25.5149,25.409,25.5032,603800.0
2009-10-14 15:40:00,43.35,43.36,43.25,43.32,484100.0,25.5032,25.509,25.4443,25.4855,484100.0
2009-10-14 15:45:00,43.32,43.36,43.22,43.25,496600.0,25.4855,25.509,25.4267,25.4443,496600.0
2009-10-14 15:50:00,43.24,43.58,43.24,43.57,747100.0,25.4384,25.6385,25.4384,25.6326,747100.0
2009-10-14 15:55:00,43.56,43.61,43.46,43.48,2562200.0,25.6267,25.6561,25.5679,25.5796,2562200.0
2009-10-15 09:30:00,43.1,43.25,43.05,43.24,492300.0,25.3561,25.4443,25.3267,25.4384,492300.0
2009-10-15 09:35:00,43.25,43.25,42.91,43.01,615400.0,25.4443,25.4443,25.2443,25.3031,615400.0
2009-10-15 09:40:00,43.01,43.04,42.88,43.03,453500.0,25.3031,25.3208,25.2267,25.3149,453500.0
2009-10-15 09:45:00,43.03,43.09,43.0,43.03,282300.0,25.3149,25.3502,25.2973,25.3149,282300.0
2009-10-15 09:50:00,43.02,43.2,43.02,43.11,292400.0,25.309,25.4149,25.309,25.362,292400.0
2009-10-15 09:55:00,43.11,43.22,43.03,43.17,187400.0,25.362,25.4267,25.3149,25.3973,187400.0
2009-10-15 10:00:00,43.17,43.21,43.01,43.07,296700.0,25.3973,25.4208,25.3031,25.3384,296700.0
2009-10-15 10:05:00,43.07,43.11,43.0,43.05,159900.0,25.3384,25.362,25.2973,25.3267,159900.0
2009-10-15 10:10:00,43.05,43.08,42.83,42.99,376000.0,25.3267,25.3443,25.1972,25.2914,376000.0
2009-10-15 10:15:00,42.99,43.0,42.92,42.99,281900.0,25.2914,25.2973,25.2502,25.2914,281900.0
2009-10-15 10:20:00,42.99,43.13,42.93,43.1,256100.0,25.2914,25.3737,25.2561,25.3561,256100.0
2009-10-15 10:25:00,43.1,43.11,42.99,43.04,200500.0,25.3561,25.362,25.2914,25.3208,200500.0
2009-10-15 10:30:00,43.03,43.1,42.98,43.08,215800.0,25.3149,25.3561,25.2855,25.3443,215800.0
2009-10-15 10:35:00,43.06,43.08,42.94,42.95,178300.0,25.3326,25.3443,25.262,25.2678,178300.0
2009-10-15 10:40:00,42.95,43.03,42.91,42.99,250900.0,25.2678,25.3149,25.2443,25.2914,250900.0
2009-10-15 10:45:00,42.99,43.0,42.92,42.95,230400.0,25.2914,25.2973,25.2502,25.2678,230400.0
2009-10-15 10:50:00,42.95,43.08,42.91,43.07,337600.0,25.2678,25.3443,25.2443,25.3384,337600.0
2009-10-15 10:55:00,43.07,43.1,43.02,43.1,122200.0,25.3384,25.3561,25.309,25.3561,122200.0
2009-10-15 11:00:00,43.09,43.14,43.02,43.05,157800.0,25.3502,25.3796,25.309,25.3267,157800.0
2009-10-15 11:05:00,43.06,43.15,43.06,43.08,144000.0,25.3326,25.3855,25.3326,25.3443,144000.0
2009-10-15 11:10:00,43.08,43.14,43.06,43.08,160300.0,25.3443,25.3796,25.3326,25.3443,160300.0
2009-10-15 11:15:00,43.08,43.09,42.99,43.0,77500.0,25.3443,25.3502,25.2914,25.2973,77500.0
2009-10-15 11:20:00,43.0,43.06,42.94,42.97,261700.0,25.2973,25.3326,25.262,25.2796,261700.0
2009-10-15 11:25:00,42.98,43.0,42.93,42.96,133200.0,25.2855,25.2973,25.2561,25.2737,133200.0
2009-10-15 11:30:00,42.96,43.0,42.93,42.99,112300.0,25.2737,25.2973,25.2561,25.2914,112300.0
2009-10-15 11:35:00,42.99,43.09,42.97,43.08,114300.0,25.2914,25.3502,25.2796,25.3443,114300.0
2009-10-15 11:40:00,43.07,43.07,43.01,43.04,131300.0,25.3384,25.3384,25.3031,25.3208,131300.0
2009-10-15 11:45:00,43.04,43.09,43.01,43.06,88000.0,25.3208,25.3502,25.3031,25.3326,88000.0
2009-10-15 11:50:00,43.06,43.1,43.0,43.01,126300.0,25.3326,25.3561,25.2973,25.3031,126300.0
2009-10-15 11:55:00,43.01,43.09,43.01,43.07,105500.0,25.3031,25.3502,25.3031,25.3384,105500.0
2009-10-15 12:00:00,43.07,43.15,43.06,43.1,99700.0,25.3384,25.3855,25.3326,25.3561,99700.0
2009-10-15 12:05:00,43.1,43.1,43.05,43.08,125000.0,25.3561,25.3561,25.3267,25.3443,125000.0
2009-10-15 12:10:00,43.09,43.14,43.06,43.09,206100.0,25.3502,25.3796,25.3326,25.3502,206100.0
2009-10-15 12:15:00,43.1,43.14,43.07,43.13,92500.0,25.3561,25.3796,25.3384,25.3737,92500.0
2009-10-15 12:20:00,43.13,43.14,43.1,43.12,132400.0,25.3737,25.3796,25.3561,25.3679,132400.0
2009-10-15 12:25:00,43.12,43.12,43.05,43.05,43700.0,25.3679,25.3679,25.3267,25.3267,43700.0
2009-10-15 12:30:00,43.06,43.08,42.99,43.0,249400.0,25.3326,25.3443,25.2914,25.2973,249400.0
2009-10-15 12:35:00,43.0,43.01,42.99,43.0,102800.0,25.2973,25.3031,25.2914,25.2973,102800.0
2009-10-15 12:40:00,43.01,43.01,42.93,42.98,101000.0,25.3031,25.3031,25.2561,25.2855,101000.0
2009-10-15 12:45:00,42.99,43.01,42.93,43.0,157100.0,25.2914,25.3031,25.2561,25.2973,157100.0
2009-10-15 12:50:00,43.01,43.02,42.96,43.0,88400.0,25.3031,25.309,25.2737,25.2973,88400.0
2009-10-15 12:55:00,43.0,43.01,42.95,42.97,53200.0,25.2973,25.3031,25.2678,25.2796,53200.0
2009-10-15 13:00:00,42.97,43.06,42.97,43.05,44100.0,25.2796,25.3326,25.2796,25.3267,44100.0
2009-10-15 13:05:00,43.05,43.06,42.98,42.99,130100.0,25.3267,25.3326,25.2855,25.2914,130100.0
2009-10-15 13:10:00,42.98,42.98,42.92,42.96,51500.0,25.2855,25.2855,25.2502,25.2737,51500.0
2009-10-15 13:15:00,42.96,43.03,42.96,43.0,76200.0,25.2737,25.3149,25.2737,25.2973,76200.0
2009-10-15 13:20:00,43.01,43.02,43.0,43.01,31100.0,25.3031,25.309,25.2973,25.3031,31100.0
2009-10-15 13:25:00,43.02,43.04,42.99,43.04,68600.0,25.309,25.3208,25.2914,25.3208,68600.0
2009-10-15 13:30:00,43.03,43.06,43.01,43.02,121600.0,25.3149,25.3326,25.3031,25.309,121600.0
2009-10-15 13:35:00,43.01,43.06,42.99,43.03,83900.0,25.3031,25.3326,25.2914,25.3149,83900.0
2009-10-15 13:40:00,43.04,43.04,42.96,42.98,148500.0,25.3208,25.3208,25.2737,25.2855,148500.0
2009-10-15 13:45:00,42.97,43.0,42.9,42.93,141000.0,25.2796,25.2973,25.2384,25.2561,141000.0
2009-10-15 13:50:00,42.93,42.95,42.9,42.92,33800.0,25.2561,25.2678,25.2384,25.2502,33800.0
2009-10-15 13:55:00,42.92,42.98,42.9,42.93,211100.0,25.2502,25.2855,25.2384,25.2561,211100.0
2009-10-15 14:00:00,42.92,43.0,42.9,42.99,93300.0,25.2502,25.2973,25.2384,25.2914,93300.0
2009-10-15 14:05:00,42.99,43.03,42.95,42.95,112400.0,25.2914,25.3149,25.2678,25.2678,112400.0
2009-10-15 14:10:00,42.95,43.01,42.91,42.92,97400.0,25.2678,25.3031,25.2443,25.2502,97400.0
2009-10-15 14:15:00,42.92,42.98,42.9,42.97,251300.0,25.2502,25.2855,25.2384,25.2796,251300.0
2009-10-15 14:20:00,42.97,42.98,42.91,42.92,71800.0,25.2796,25.2855,25.2443,25.2502,71800.0
2009-10-15 14:25:00,42.92,42.98,42.9,42.92,130300.0,25.2502,25.2855,25.2384,25.2502,130300.0
2009-10-15 14:30:00,42.91,42.99,42.91,42.98,128300.0,25.2443,25.2914,25.2443,25.2855,128300.0
2009-10-15 14:35:00,42.98,43.05,42.97,43.04,173900.0,25.2855,25.3267,25.2796,25.3208,173900.0
2009-10-15 14:40:00,43.04,43.09,43.03,43.07,217100.0,25.3208,25.3502,25.3149,25.3384,217100.0
2009-10-15 14:45:00,43.07,43.08,42.99,43.07,138800.0,25.3384,25.3443,25.2914,25.3384,138800.0
2009-10-15 14:50:00,43.07,43.2,43.07,43.18,293400.0,25.3384,25.4149,25.3384,25.4031,293400.0
2009-10-15 14:55:00,43.18,43.2,43.09,43.13,124100.0,25.4031,25.4149,25.3502,25.3737,124100.0
2009-10-15 15:00:00,43.12,43.18,43.12,43.16,147800.0,25.3679,25.4031,25.3679,25.3914,147800.0
2009-10-15 15:05:00,43.16,43.22,43.13,43.2,239400.0,25.3914,25.4267,25.3737,25.4149,239400.0
2009-10-15 15:10:00,43.19,43.22,43.12,43.15,265600.0,25.409,25.4267,25.3679,25.3855,265600.0
2009-10-15 15:15:00,43.16,43.17,43.1,43.11,70600.0,25.3914,25.3973,25.3561,25.362,70600.0
2009-10-15 15:20:00,43.11,43.14,43.02,43.02,188700.0,25.362,25.3796,25.309,25.309,188700.0
2009-10-15 15:25:00,43.03,43.1,42.99,43.01,175100.0,25.3149,25.3561,25.2914,25.3031,175100.0
2009-10-15 15:30:00,43.01,43.08,43.0,43.08,149100.0,25.3031,25.3443,25.2973,25.3443,149100.0
2009-10-15 15:35:00,43.08,43.14,43.04,43.13,205300.0,25.3443,25.3796,25.3208,25.3737,205300.0
2009-10-15 15:40:00,43.12,43.14,43.04,43.06,239200.0,25.3679,25.3796,25.3208,25.3326,239200.0
2009-10-15 15:45:00,43.06,43.15,43.03,43.1,323200.0,25.3326,25.3855,25.3149,25.3561,323200.0
2009-10-15 15:50:00,43.11,43.17,43.1,43.11,436700.0,25.362,25.3973,25.3561,25.362,436700.0
2009-10-15 15:55:00,43.11,43.15,43.06,43.08,910400.0,25.362,25.3855,25.3326,25.3443,910400.0
2009-10-16 09:30:00,42.45,42.62,42.39,42.4,403900.0,24.9737,25.0737,24.9384,24.9443,403900.0
2009-10-16 09:35:00,42.42,42.49,42.37,42.49,252800.0,24.956,24.9972,24.9266,24.9972,252800.0
2009-10-16 09:40:00,42.5,42.57,42.37,42.4,346300.0,25.0031,25.0443,24.9266,24.9443,346300.0
2009-10-16 09:45:00,42.4,42.49,42.35,42.46,216600.0,24.9443,24.9972,24.9149,24.9796,216600.0
2009-10-16 09:50:00,42.47,42.47,42.29,42.33,240800.0,24.9855,24.9855,24.8796,24.9031,240800.0
2009-10-16 09:55:00,42.33,42.49,42.24,42.28,687100.0,24.9031,24.9972,24.8501,24.8737,687100.0
2009-10-16 10:00:00,42.28,42.28,42.09,42.11,605300.0,24.8737,24.8737,24.7619,24.7737,605300.0
2009-10-16 10:05:00,42.1,42.15,42.05,42.15,353400.0,24.7678,24.7972,24.7384,24.7972,353400.0
2009-10-16 10:10:00,42.14,42.19,42.08,42.11,206900.0,24.7913,24.8207,24.756,24.7737,206900.0
2009-10-16 10:15:00,42.11,42.17,42.05,42.1,282300.0,24.7737,24.809,24.7384,24.7678,282300.0
2009-10-16 10:20:00,42.11,42.21,42.1,42.15,272700.0,24.7737,24.8325,24.7678,24.7972,272700.0
2009-10-16 10:25:00,42.15,42.17,42.1,42.13,221900.0,24.7972,24.809,24.7678,24.7854,221900.0
2009-10-16 10:30:00,42.13,42.13,42.06,42.11,140300.0,24.7854,24.7854,24.7442,24.7737,140300.0
2009-10-16 10:35:00,42.11,42.11,42.01,42.04,110200.0,24.7737,24.7737,24.7148,24.7325,110200.0
2009-10-16 10:40:00,42.04,42.06,41.97,42.04,243000.0,24.7325,24.7442,24.6913,24.7325,243000.0
2009-10-16 10:45:00,42.05,42.09,42.04,42.05,81100.0,24.7384,24.7619,24.7325,24.7384,81100.0
2009-10-16 10:50:00,42.05,42.05,41.96,42.0,133300.0,24.7384,24.7384,24.6854,24.7089,133300.0
2009-10-16 10:55:00,42.0,42.03,41.95,42.03,149000.0,24.7089,24.7266,24.6795,24.7266,149000.0
2009-10-16 11:00:00,42.03,42.07,41.97,41.98,355300.0,24.7266,24.7501,24.6913,24.6972,355300.0
2009-10-16 11:05:00,41.97,42.02,41.96,41.97,177000.0,24.6913,24.7207,24.6854,24.6913,177000.0
2009-10-16 11:10:00,41.96,42.02,41.96,41.97,89500.0,24.6854,24.7207,24.6854,24.6913,89500.0
2009-10-16 11:15:00,41.97,42.12,41.96,42.12,139000.0,24.6913,24.7795,24.6854,24.7795,139000.0
2009-10-16 11:20:00,42.11,42.17,42.04,42.05,334800.0,24.7737,24.809,24.7325,24.7384,334800.0
2009-10-16 11:25:00,42.05,42.07,41.97,42.01,143100.0,24.7384,24.7501,24.6913,24.7148,143100.0
2009-10-16 11:30:00,42.02,42.02,41.86,41.87,330100.0,24.7207,24.7207,24.6266,24.6325,330100.0
2009-10-16 11:35:00,41.86,41.89,41.84,41.86,169800.0,24.6266,24.6442,24.6148,24.6266,169800.0
2009-10-16 11:40:00,41.85,41.94,41.83,41.92,203300.0,24.6207,24.6736,24.6089,24.6619,203300.0
2009-10-16 11:45:00,41.93,41.96,41.9,41.92,83700.0,24.6678,24.6854,24.6501,24.6619,83700.0
2009-10-16 11:50:00,41.93,41.93,41.86,41.88,59500.0,24.6678,24.6678,24.6266,24.6383,59500.0
2009-10-16 11:55:00,41.89,41.94,41.88,41.9,59000.0,24.6442,24.6736,24.6383,24.6501,59000.0
2009-10-16 12:00:00,41.92,41.95,41.89,41.9,69200.0,24.6619,24.6795,24.6442,24.6501,69200.0
2009-10-16 12:05:00,41.9,41.95,41.9,41.93,87500.0,24.6501,24.6795,24.6501,24.6678,87500.0
2009-10-16 12:10:00,41.93,42.03,41.92,42.0,109700.0,24.6678,24.7266,24.6619,24.7089,109700.0
2009-10-16 12:15:00,42.0,42.05,41.98,42.0,81900.0,24.7089,24.7384,24.6972,24.7089,81900.0
2009-10-16 12:20:00,42.0,42.03,41.97,42.0,76400.0,24.7089,24.7266,24.6913,24.7089,76400.0
2009-10-16 12:25:00,41.99,42.0,41.93,41.94,217800.0,24.7031,24.7089,24.6678,24.6736,217800.0
2009-10-16 12:30:00,41.95,41.96,41.92,41.95,92600.0,24.6795,24.6854,24.6619,24.6795,92600.0
2009-10-16 12:35:00,41.95,41.98,41.92,41.94,52800.0,24.6795,24.6972,24.6619,24.6736,52800.0
2009-10-16 12:40:00,41.94,41.96,41.92,41.96,80100.0,24.6736,24.6854,24.6619,24.6854,80100.0
2009-10-16 12:45:00,41.95,41.97,41.9,41.95,78500.0,24.6795,24.6913,24.6501,24.6795,78500.0
2009-10-16 12:50:00,41.94,41.96,41.92,41.93,50000.0,24.6736,24.6854,24.6619,24.6678,50000.0
2009-10-16 12:55:00,41.94,41.98,41.91,41.94,103100.0,24.6736,24.6972,24.656,24.6736,103100.0
2009-10-16 13:00:00,41.95,41.98,41.94,41.97,65500.0,24.6795,24.6972,24.6736,24.6913,65500.0
2009-10-16 13:05:00,41.97,42.0,41.91,41.99,72000.0,24.6913,24.7089,24.656,24.7031,72000.0
2009-10-16 13:10:00,42.0,42.1,41.99,42.08,157600.0,24.7089,24.7678,24.7031,24.756,157600.0
2009-10-16 13:15:00,42.08,42.17,42.08,42.17,177700.0,24.756,24.809,24.756,24.809,177700.0
2009-10-16 13:20:00,42.17,42.22,42.17,42.2,83400.0,24.809,24.8384,24.809,24.8266,83400.0
2009-10-16 13:25:00,42.2,42.28,42.18,42.26,134400.0,24.8266,24.8737,24.8148,24.8619,134400.0
2009-10-16 13:30:00,42.27,42.31,42.23,42.25,149300.0,24.8678,24.8913,24.8443,24.856,149300.0
2009-10-16 13:35:00,42.25,42.29,42.21,42.22,106200.0,24.856,24.8796,24.8325,24.8384,106200.0
2009-10-16 13:40:00,42.22,42.29,42.22,42.26,134300.0,24.8384,24.8796,24.8384,24.8619,134300.0
2009-10-16 13:45:00,42.27,42.31,42.25,42.29,78600.0,24.8678,24.8913,24.856,24.8796,78600.0
2009-10-16 13:50:00,42.29,42.35,42.23,42.26,157000.0,24.8796,24.9149,24.8443,24.8619,157000.0
2009-10-16 13:55:00,42.26,42.26,42.21,42.22,62200.0,24.8619,24.8619,24.8325,24.8384,62200.0
2009-10-16 14:00:00,42.22,42.23,42.09,42.1,232900.0,24.8384,24.8443,24.7619,24.7678,232900.0
2009-10-16 14:05:00,42.1,42.11,42.06,42.09,178400.0,24.7678,24.7737,24.7442,24.7619,178400.0
2009-10-16 14:10:00,42.08,42.16,42.05,42.15,97200.0,24.756,24.8031,24.7384,24.7972,97200.0
2009-10-16 14:15:00,42.15,42.17,42.12,42.14,137200.0,24.7972,24.809,24.7795,24.7913,137200.0
2009-10-16 14:20:00,42.14,42.23,42.12,42.23,194800.0,24.7913,24.8443,24.7795,24.8443,194800.0
2009-10-16 14:25:00,42.23,42.23,42.17,42.18,75500.0,24.8443,24.8443,24.809,24.8148,75500.0
2009-10-16 14:30:00,42.18,42.27,42.13,42.23,232300.0,24.8148,24.8678,24.7854,24.8443,232300.0
2009-10-16 14:35:00,42.22,42.23,42.21,42.22,53900.0,24.8384,24.8443,24.8325,24.8384,53900.0
2009-10-16 14:40:00,42.22,42.22,42.15,42.15,90900.0,24.8384,24.8384,24.7972,24.7972,90900.0
2009-10-16 14:45:00,42.16,42.18,42.13,42.18,100500.0,24.8031,24.8148,24.7854,24.8148,100500.0
2009-10-16 14:50:00,42.17,42.18,42.16,42.17,27900.0,24.809,24.8148,24.8031,24.809,27900.0
2009-10-16 14:55:00,42.16,42.17,42.15,42.16,71600.0,24.8031,24.809,24.7972,24.8031,71600.0
2009-10-16 15:00:00,42.15,42.18,42.14,42.18,44700.0,24.7972,24.8148,24.7913,24.8148,44700.0
2009-10-16 15:05:00,42.19,42.23,42.17,42.17,187700.0,24.8207,24.8443,24.809,24.809,187700.0
2009-10-16 15:10:00,42.18,42.29,42.17,42.24,344700.0,24.8148,24.8796,24.809,24.8501,344700.0
2009-10-16 15:15:00,42.24,42.31,42.19,42.25,373800.0,24.8501,24.8913,24.8207,24.856,373800.0
2009-10-16 15:20:00,42.26,42.27,42.19,42.23,135200.0,24.8619,24.8678,24.8207,24.8443,135200.0
2009-10-16 15:25:00,42.22,42.3,42.19,42.3,219600.0,24.8384,24.8854,24.8207,24.8854,219600.0
2009-10-16 15:30:00,42.3,42.32,42.21,42.29,248300.0,24.8854,24.8972,24.8325,24.8796,248300.0
2009-10-16 15:35:00,42.3,42.37,42.27,42.27,225600.0,24.8854,24.9266,24.8678,24.8678,225600.0
2009-10-16 15:40:00,42.27,42.34,42.26,42.27,460400.0,24.8678,24.909,24.8619,24.8678,460400.0
2009-10-16 15:45:00,42.28,42.31,42.17,42.2,413000.0,24.8737,24.8913,24.809,24.8266,413000.0
2009-10-16 15:50:00,42.2,42.22,42.02,42.04,811800.0,24.8266,24.8384,24.7207,24.7325,811800.0
2009-10-16 15:55:00,42.04,42.05,41.94,41.97,1518700.0,24.7325,24.7384,24.6736,24.6913,1518700.0
2009-10-19 09:30:00,42.19,42.42,42.15,42.4,477400.0,24.8207,24.956,24.7972,24.9443,477400.0
2009-10-19 09:35:00,42.41,42.53,42.35,42.45,496800.0,24.9502,25.0207,24.9149,24.9737,496800.0
2009-10-19 09:40:00,42.46,42.5,42.11,42.12,682300.0,24.9796,25.0031,24.7737,24.7795,682300.0
2009-10-19 09:45:00,42.13,42.3,42.1,42.28,427200.0,24.7854,24.8854,24.7678,24.8737,427200.0
2009-10-19 09:50:00,42.29,42.3,42.08,42.08,259100.0,24.8796,24.8854,24.756,24.756,259100.0
2009-10-19 09:55:00,42.08,42.15,42.02,42.12,381300.0,24.756,24.7972,24.7207,24.7795,381300.0
2009-10-19 10:00:00,42.12,42.41,42.1,42.39,429400.0,24.7795,24.9502,24.7678,24.9384,429400.0
2009-10-19 10:05:00,42.42,42.47,42.35,42.37,416200.0,24.956,24.9855,24.9149,24.9266,416200.0
2009-10-19 10:10:00,42.38,42.47,42.35,42.43,355700.0,24.9325,24.9855,24.9149,24.9619,355700.0
2009-10-19 10:15:00,42.42,42.43,42.31,42.35,306700.0,24.956,24.9619,24.8913,24.9149,306700.0
2009-10-19 10:20:00,42.35,42.62,42.34,42.53,479300.0,24.9149,25.0737,24.909,25.0207,479300.0
2009-10-19 10:25:00,42.54,42.59,42.51,42.56,193500.0,25.0266,25.056,25.009,25.0384,193500.0
2009-10-19 10:30:00,42.55,42.73,42.55,42.68,324600.0,25.0325,25.1384,25.0325,25.109,324600.0
2009-10-19 10:35:00,42.67,42.7,42.63,42.67,101800.0,25.1031,25.1208,25.0796,25.1031,101800.0
2009-10-19 10:40:00,42.68,42.75,42.65,42.67,298700.0,25.109,25.1502,25.0913,25.1031,298700.0
2009-10-19 10:45:00,42.68,42.78,42.67,42.71,321300.0,25.109,25.1678,25.1031,25.1266,321300.0
2009-10-19 10:50:00,42.72,42.78,42.67,42.69,172200.0,25.1325,25.1678,25.1031,25.1149,172200.0
2009-10-19 10:55:00,42.7,42.76,42.62,42.62,137500.0,25.1208,25.1561,25.0737,25.0737,137500.0
2009-10-19 11:00:00,42.62,42.73,42.62,42.69,330000.0,25.0737,25.1384,25.0737,25.1149,330000.0
2009-10-19 11:05:00,42.69,42.73,42.63,42.65,309100.0,25.1149,25.1384,25.0796,25.0913,309100.0
2009-10-19 11:10:00,42.64,42.7,42.62,42.64,146800.0,25.0855,25.1208,25.0737,25.0855,146800.0
2009-10-19 11:15:00,42.65,42.75,42.65,42.72,178100.0,25.0913,25.1502,25.0913,25.1325,178100.0
2009-10-19 11:20:00,42.72,42.78,42.64,42.77,168600.0,25.1325,25.1678,25.0855,25.1619,168600.0
2009-10-19 11:25:00,42.77,42.87,42.77,42.83,533800.0,25.1619,25.2208,25.1619,25.1972,533800.0
2009-10-19 11:30:00,42.84,42.89,42.81,42.82,151100.0,25.2031,25.2325,25.1855,25.1914,151100.0
2009-10-19 11:35:00,42.82,42.87,42.74,42.74,150300.0,25.1914,25.2208,25.1443,25.1443,150300.0
2009-10-19 11:40:00,42.74,42.8,42.72,42.73,145500.0,25.1443,25.1796,25.1325,25.1384,145500.0
2009-10-19 11:45:00,42.74,42.81,42.72,42.74,166500.0,25.1443,25.1855,25.1325,25.1443,166500.0
2009-10-19 11:50:00,42.78,42.9,42.74,42.85,165500.0,25.1678,25.2384,25.1443,25.209,165500.0
2009-10-19 11:55:00,42.84,42.87,42.75,42.75,84800.0,25.2031,25.2208,25.1502,25.1502,84800.0
2009-10-19 12:00:00,42.76,42.8,42.74,42.79,82200.0,25.1561,25.1796,25.1443,25.1737,82200.0
2009-10-19 12:05:00,42.79,42.89,42.78,42.87,99900.0,25.1737,25.2325,25.1678,25.2208,99900.0
2009-10-19 12:10:00,42.87,42.88,42.82,42.85,109800.0,25.2208,25.2267,25.1914,25.209,109800.0
2009-10-19 12:15:00,42.85,42.86,42.82,42.83,76400.0,25.209,25.2149,25.1914,25.1972,76400.0
2009-10-19 12:20:00,42.82,42.84,42.79,42.79,27800.0,25.1914,25.2031,25.1737,25.1737,27800.0
2009-10-19 12:25:00,42.8,42.85,42.79,42.79,78500.0,25.1796,25.209,25.1737,25.1737,78500.0
2009-10-19 12:30:00,42.8,42.83,42.78,42.78,47000.0,25.1796,25.1972,25.1678,25.1678,47000.0
2009-10-19 12:35:00,42.78,42.81,42.76,42.77,119600.0,25.1678,25.1855,25.1561,25.1619,119600.0
2009-10-19 12:40:00,42.76,42.81,42.76,42.76,48400.0,25.1561,25.1855,25.1561,25.1561,48400.0
2009-10-19 12:45:00,42.78,42.84,42.78,42.84,44800.0,25.1678,25.2031,25.1678,25.2031,44800.0
2009-10-19 12:50:00,42.83,42.85,42.78,42.8,87600.0,25.1972,25.209,25.1678,25.1796,87600.0
2009-10-19 12:55:00,42.8,42.81,42.78,42.8,20700.0,25.1796,25.1855,25.1678,25.1796,20700.0
2009-10-19 13:00:00,42.8,42.85,42.72,42.85,253000.0,25.1796,25.209,25.1325,25.209,253000.0
2009-10-19 13:05:00,42.84,42.9,42.84,42.9,118900.0,25.2031,25.2384,25.2031,25.2384,118900.0
2009-10-19 13:10:00,42.88,42.91,42.8,42.84,88000.0,25.2267,25.2443,25.1796,25.2031,88000.0
2009-10-19 13:15:00,42.84,42.85,42.74,42.78,154100.0,25.2031,25.209,25.1443,25.1678,154100.0
2009-10-19 13:20:00,42.79,42.84,42.78,42.82,98300.0,25.1737,25.2031,25.1678,25.1914,98300.0
2009-10-19 13:25:00,42.83,42.92,42.81,42.83,166600.0,25.1972,25.2502,25.1855,25.1972,166600.0
2009-10-19 13:30:00,42.83,42.87,42.83,42.84,45900.0,25.1972,25.2208,25.1972,25.2031,45900.0
2009-10-19 13:35:00,42.83,42.92,42.82,42.86,245700.0,25.1972,25.2502,25.1914,25.2149,245700.0
2009-10-19 13:40:00,42.86,42.88,42.8,42.83,150100.0,25.2149,25.2267,25.1796,25.1972,150100.0
2009-10-19 13:45:00,42.82,42.83,42.71,42.74,278600.0,25.1914,25.1972,25.1266,25.1443,278600.0
2009-10-19 13:50:00,42.74,42.81,42.74,42.77,61900.0,25.1443,25.1855,25.1443,25.1619,61900.0
2009-10-19 13:55:00,42.77,42.8,42.75,42.77,91200.0,25.1619,25.1796,25.1502,25.1619,91200.0
2009-10-19 14:00:00,42.77,42.81,42.77,42.81,39500.0,25.1619,25.1855,25.1619,25.1855,39500.0
2009-10-19 14:05:00,42.82,42.85,42.78,42.82,144700.0,25.1914,25.209,25.1678,25.1914,144700.0
2009-10-19 14:10:00,42.81,42.95,42.81,42.95,286600.0,25.1855,25.2678,25.1855,25.2678,286600.0
2009-10-19 14:15:00,42.95,42.99,42.93,42.94,186600.0,25.2678,25.2914,25.2561,25.262,186600.0
2009-10-19 14:20:00,42.95,43.0,42.9,42.97,278700.0,25.2678,25.2973,25.2384,25.2796,278700.0
2009-10-19 14:25:00,42.98,42.98,42.94,42.95,36500.0,25.2855,25.2855,25.262,25.2678,36500.0
2009-10-19 14:30:00,42.95,43.0,42.92,42.93,250900.0,25.2678,25.2973,25.2502,25.2561,250900.0
2009-10-19 14:35:00,42.94,42.95,42.88,42.91,182400.0,25.262,25.2678,25.2267,25.2443,182400.0
2009-10-19 14:40:00,42.9,42.96,42.9,42.9,165100.0,25.2384,25.2737,25.2384,25.2384,165100.0
2009-10-19 14:45:00,42.9,42.94,42.89,42.92,83500.0,25.2384,25.262,25.2325,25.2502,83500.0
2009-10-19 14:50:00,42.94,42.96,42.89,42.9,317000.0,25.262,25.2737,25.2325,25.2384,317000.0
2009-10-19 14:55:00,42.92,42.96,42.9,42.95,177100.0,25.2502,25.2737,25.2384,25.2678,177100.0
2009-10-19 15:00:00,42.95,42.96,42.88,42.94,382500.0,25.2678,25.2737,25.2267,25.262,382500.0
2009-10-19 15:05:00,42.93,42.94,42.89,42.92,323100.0,25.2561,25.262,25.2325,25.2502,323100.0
2009-10-19 15:10:00,42.94,42.96,42.89,42.9,372900.0,25.262,25.2737,25.2325,25.2384,372900.0
2009-10-19 15:15:00,42.91,42.91,42.85,42.9,402600.0,25.2443,25.2443,25.209,25.2384,402600.0
2009-10-19 15:20:00,42.89,42.9,42.82,42.85,161100.0,25.2325,25.2384,25.1914,25.209,161100.0
2009-10-19 15:25:00,42.84,42.88,42.83,42.86,206700.0,25.2031,25.2267,25.1972,25.2149,206700.0
2009-10-19 15:30:00,42.87,42.91,42.84,42.84,212200.0,25.2208,25.2443,25.2031,25.2031,212200.0
2009-10-19 15:35:00,42.84,42.86,42.79,42.79,280000.0,25.2031,25.2149,25.1737,25.1737,280000.0
2009-10-19 15:40:00,42.79,42.93,42.78,42.91,329900.0,25.1737,25.2561,25.1678,25.2443,329900.0
2009-10-19 15:45:00,42.92,42.96,42.88,42.92,416800.0,25.2502,25.2737,25.2267,25.2502,416800.0
2009-10-19 15:50:00,42.91,42.93,42.85,42.89,462900.0,25.2443,25.2561,25.209,25.2325,462900.0
2009-10-19 15:55:00,42.88,42.91,42.84,42.88,1405300.0,25.2267,25.2443,25.2031,25.2267,1405300.0
2009-10-20 09:30:00,42.86,42.92,42.56,42.59,352800.0,25.2149,25.2502,25.0384,25.056,352800.0
2009-10-20 09:35:00,42.59,42.64,42.37,42.39,564700.0,25.056,25.0855,24.9266,24.9384,564700.0
2009-10-20 09:40:00,42.38,42.4,42.2,42.25,673500.0,24.9325,24.9443,24.8266,24.856,673500.0
2009-10-20 09:45:00,42.24,42.36,42.18,42.34,281700.0,24.8501,24.9207,24.8148,24.909,281700.0
2009-10-20 09:50:00,42.35,42.37,42.24,42.35,237900.0,24.9149,24.9266,24.8501,24.9149,237900.0
2009-10-20 09:55:00,42.36,42.41,42.3,42.4,213300.0,24.9207,24.9502,24.8854,24.9443,213300.0
2009-10-20 10:00:00,42.4,42.47,42.38,42.46,476500.0,24.9443,24.9855,24.9325,24.9796,476500.0
2009-10-20 10:05:00,42.47,42.52,42.42,42.5,597400.0,24.9855,25.0149,24.956,25.0031,597400.0
2009-10-20 10:10:00,42.5,42.56,42.46,42.48,301700.0,25.0031,25.0384,24.9796,24.9913,301700.0
2009-10-20 10:15:00,42.47,42.48,42.29,42.38,595300.0,24.9855,24.9913,24.8796,24.9325,595300.0
2009-10-20 10:20:00,42.37,42.42,42.29,42.4,380200.0,24.9266,24.956,24.8796,24.9443,380200.0
2009-10-20 10:25:00,42.4,42.4,42.34,42.36,181800.0,24.9443,24.9443,24.909,24.9207,181800.0
2009-10-20 10:30:00,42.35,42.36,42.21,42.26,308200.0,24.9149,24.9207,24.8325,24.8619,308200.0
2009-10-20 10:35:00,42.25,42.31,42.24,42.26,117700.0,24.856,24.8913,24.8501,24.8619,117700.0
2009-10-20 10:40:00,42.26,42.27,42.16,42.16,196600.0,24.8619,24.8678,24.8031,24.8031,196600.0
2009-10-20 10:45:00,42.17,42.23,42.17,42.19,185400.0,24.809,24.8443,24.809,24.8207,185400.0
2009-10-20 10:50:00,42.19,42.31,42.18,42.31,153400.0,24.8207,24.8913,24.8148,24.8913,153400.0
2009-10-20 10:55:00,42.31,42.4,42.3,42.32,268200.0,24.8913,24.9443,24.8854,24.8972,268200.0
2009-10-20 11:00:00,42.31,42.34,42.25,42.28,108900.0,24.8913,24.909,24.856,24.8737,108900.0
2009-10-20 11:05:00,42.27,42.3,42.23,42.25,150000.0,24.8678,24.8854,24.8443,24.856,150000.0
2009-10-20 11:10:00,42.25,42.3,42.21,42.29,154600.0,24.856,24.8854,24.8325,24.8796,154600.0
2009-10-20 11:15:00,42.28,42.3,42.24,42.25,98900.0,24.8737,24.8854,24.8501,24.856,98900.0
2009-10-20 11:20:00,42.25,42.27,42.19,42.19,140100.0,24.856,24.8678,24.8207,24.8207,140100.0
2009-10-20 11:25:00,42.19,42.21,42.14,42.17,288200.0,24.8207,24.8325,24.7913,24.809,288200.0
2009-10-20 11:30:00,42.17,42.21,42.15,42.17,163500.0,24.809,24.8325,24.7972,24.809,163500.0
2009-10-20 11:35:00,42.17,42.19,42.09,42.13,379300.0,24.809,24.8207,24.7619,24.7854,379300.0
2009-10-20 11:40:00,42.12,42.2,42.11,42.17,358100.0,24.7795,24.8266,24.7737,24.809,358100.0
2009-10-20 11:45:00,42.17,42.2,42.1,42.2,153200.0,24.809,24.8266,24.7678,24.8266,153200.0
2009-10-20 11:50:00,42.2,42.23,42.15,42.17,134100.0,24.8266,24.8443,24.7972,24.809,134100.0
2009-10-20 11:55:00,42.16,42.2,42.12,42.16,89200.0,24.8031,24.8266,24.7795,24.8031,89200.0
2009-10-20 12:00:00,42.14,42.2,42.12,42.16,161800.0,24.7913,24.8266,24.7795,24.8031,161800.0
2009-10-20 12:05:00,42.17,42.18,42.08,42.15,282200.0,24.809,24.8148,24.756,24.7972,282200.0
2009-10-20 12:10:00,42.14,42.21,42.1,42.21,144900.0,24.7913,24.8325,24.7678,24.8325,144900.0
2009-10-20 12:15:00,42.2,42.2,42.09,42.1,84900.0,24.8266,24.8266,24.7619,24.7678,84900.0
2009-10-20 12:20:00,42.09,42.11,42.04,42.1,63600.0,24.7619,24.7737,24.7325,24.7678,63600.0
2009-10-20 12:25:00,42.09,42.13,42.07,42.1,110900.0,24.7619,24.7854,24.7501,24.7678,110900.0
2009-10-20 12:30:00,42.09,42.11,42.03,42.05,146300.0,24.7619,24.7737,24.7266,24.7384,146300.0
2009-10-20 12:35:00,42.05,42.06,41.96,42.02,229600.0,24.7384,24.7442,24.6854,24.7207,229600.0
2009-10-20 12:40:00,42.01,42.1,41.99,42.08,146000.0,24.7148,24.7678,24.7031,24.756,146000.0
2009-10-20 12:45:00,42.09,42.09,42.01,42.02,141500.0,24.7619,24.7619,24.7148,24.7207,141500.0
2009-10-20 12:50:00,42.02,42.07,41.99,42.04,137200.0,24.7207,24.7501,24.7031,24.7325,137200.0
2009-10-20 12:55:00,42.03,42.05,41.99,42.01,51200.0,24.7266,24.7384,24.7031,24.7148,51200.0
2009-10-20 13:00:00,42.0,42.11,41.99,42.08,81400.0,24.7089,24.7737,24.7031,24.756,81400.0
2009-10-20 13:05:00,42.08,42.14,42.07,42.09,115500.0,24.756,24.7913,24.7501,24.7619,115500.0
2009-10-20 13:10:00,42.09,42.17,42.07,42.16,67800.0,24.7619,24.809,24.7501,24.8031,67800.0
2009-10-20 13:15:00,42.17,42.18,42.12,42.12,64100.0,24.809,24.8148,24.7795,24.7795,64100.0
2009-10-20 13:20:00,42.13,42.15,42.12,42.12,40100.0,24.7854,24.7972,24.7795,24.7795,40100.0
2009-10-20 13:25:00,42.13,42.15,42.09,42.14,98100.0,24.7854,24.7972,24.7619,24.7913,98100.0
2009-10-20 13:30:00,42.15,42.19,42.13,42.15,118600.0,24.7972,24.8207,24.7854,24.7972,118600.0
2009-10-20 13:35:00,42.15,42.17,42.11,42.11,221000.0,24.7972,24.809,24.7737,24.7737,221000.0
2009-10-20 13:40:00,42.12,42.14,42.09,42.12,41400.0,24.7795,24.7913,24.7619,24.7795,41400.0
2009-10-20 13:45:00,42.13,42.22,42.13,42.22,169000.0,24.7854,24.8384,24.7854,24.8384,169000.0
2009-10-20 13:50:00,42.22,42.23,42.12,42.12,120600.0,24.8384,24.8443,24.7795,24.7795,120600.0
2009-10-20 13:55:00,42.12,42.13,41.99,41.99,313900.0,24.7795,24.7854,24.7031,24.7031,313900.0
2009-10-20 14:00:00,41.99,42.03,41.97,42.0,242400.0,24.7031,24.7266,24.6913,24.7089,242400.0
2009-10-20 14:05:00,42.0,42.1,41.99,42.05,107100.0,24.7089,24.7678,24.7031,24.7384,107100.0
2009-10-20 14:10:00,42.05,42.07,42.04,42.04,23200.0,24.7384,24.7501,24.7325,24.7325,23200.0
2009-10-20 14:15:00,42.05,42.18,42.04,42.16,199000.0,24.7384,24.8148,24.7325,24.8031,199000.0
2009-10-20 14:20:00,42.17,42.17,42.1,42.1,64800.0,24.809,24.809,24.7678,24.7678,64800.0
2009-10-20 14:25:00,42.1,42.13,42.07,42.12,109400.0,24.7678,24.7854,24.7501,24.7795,109400.0
2009-10-20 14:30:00,42.12,42.21,42.06,42.16,150500.0,24.7795,24.8325,24.7442,24.8031,150500.0
2009-10-20 14:35:00,42.17,42.2,42.14,42.18,119500.0,24.809,24.8266,24.7913,24.8148,119500.0
2009-10-20 14:40:00,42.18,42.21,42.13,42.18,149300.0,24.8148,24.8325,24.7854,24.8148,149300.0
2009-10-20 14:45:00,42.18,42.22,42.15,42.15,87600.0,24.8148,24.8384,24.7972,24.7972,87600.0
2009-10-20 14:50:00,42.15,42.18,42.13,42.15,87900.0,24.7972,24.8148,24.7854,24.7972,87900.0
2009-10-20 14:55:00,42.15,42.19,42.11,42.19,63300.0,24.7972,24.8207,24.7737,24.8207,63300.0
2009-10-20 15:00:00,42.19,42.24,42.17,42.21,169300.0,24.8207,24.8501,24.809,24.8325,169300.0
2009-10-20 15:05:00,42.21,42.22,42.1,42.13,157100.0,24.8325,24.8384,24.7678,24.7854,157100.0
2009-10-20 15:10:00,42.14,42.17,42.09,42.13,223200.0,24.7913,24.809,24.7619,24.7854,223200.0
2009-10-20 15:15:00,42.14,42.17,42.08,42.15,170900.0,24.7913,24.809,24.756,24.7972,170900.0
2009-10-20 15:20:00,42.15,42.17,42.08,42.08,126900.0,24.7972,24.809,24.756,24.756,126900.0
2009-10-20 15:25:00,42.09,42.19,42.09,42.19,125400.0,24.7619,24.8207,24.7619,24.8207,125400.0
2009-10-20 15:30:00,42.19,42.23,42.14,42.19,351100.0,24.8207,24.8443,24.7913,24.8207,351100.0
2009-10-20 15:35:00,42.2,42.21,42.14,42.16,150900.0,24.8266,24.8325,24.7913,24.8031,150900.0
2009-10-20 15:40:00,42.15,42.24,42.15,42.22,230200.0,24.7972,24.8501,24.7972,24.8384,230200.0
2009-10-20 15:45:00,42.22,42.27,42.19,42.22,395100.0,24.8384,24.8678,24.8207,24.8384,395100.0
2009-10-20 15:50:00,42.22,42.23,42.14,42.17,420800.0,24.8384,24.8443,24.7913,24.809,420800.0
2009-10-20 15:55:00,42.18,42.18,42.06,42.13,1243900.0,24.8148,24.8148,24.7442,24.7854,1243900.0
2009-10-20 16:00:00,42.14,42.14,42.08,42.13,482800.0,24.7913,24.7913,24.756,24.7854,482800.0
2009-10-20 16:05:00,42.12,42.33,42.12,42.18,21600.0,24.7795,24.9031,24.7795,24.8148,21600.0
2009-10-20 16:10:00,42.22,42.34,42.18,42.2,14400.0,24.8384,24.909,24.8148,24.8266,14400.0
2009-10-21 09:30:00,41.91,42.11,41.84,42.07,398200.0,24.656,24.7737,24.6148,24.7501,398200.0
2009-10-21 09:35:00,42.06,42.44,42.05,42.4,706400.0,24.7442,24.9678,24.7384,24.9443,706400.0
2009-10-21 09:40:00,42.4,42.64,42.39,42.64,599700.0,24.9443,25.0855,24.9384,25.0855,599700.0
2009-10-21 09:45:00,42.64,42.78,42.58,42.61,518900.0,25.0855,25.1678,25.0502,25.0678,518900.0
2009-10-21 09:50:00,42.61,42.76,42.56,42.7,626200.0,25.0678,25.1561,25.0384,25.1208,626200.0
2009-10-21 09:55:00,42.7,42.73,42.61,42.63,671800.0,25.1208,25.1384,25.0678,25.0796,671800.0
2009-10-21 10:00:00,42.63,42.8,42.59,42.74,350100.0,25.0796,25.1796,25.056,25.1443,350100.0
2009-10-21 10:05:00,42.74,42.79,42.61,42.62,207100.0,25.1443,25.1737,25.0678,25.0737,207100.0
2009-10-21 10:10:00,42.64,42.67,42.56,42.62,307100.0,25.0855,25.1031,25.0384,25.0737,307100.0
2009-10-21 10:15:00,42.62,42.73,42.56,42.56,283200.0,25.0737,25.1384,25.0384,25.0384,283200.0
2009-10-21 10:20:00,42.56,42.62,42.54,42.58,240700.0,25.0384,25.0737,25.0266,25.0502,240700.0
2009-10-21 10:25:00,42.56,42.62,42.4,42.44,557900.0,25.0384,25.0737,24.9443,24.9678,557900.0
2009-10-21 10:30:00,42.45,42.61,42.44,42.53,459200.0,24.9737,25.0678,24.9678,25.0207,459200.0
2009-10-21 10:35:00,42.52,42.57,42.46,42.5,457200.0,25.0149,25.0443,24.9796,25.0031,457200.0
2009-10-21 10:40:00,42.5,42.68,42.5,42.62,266700.0,25.0031,25.109,25.0031,25.0737,266700.0
2009-10-21 10:45:00,42.62,42.67,42.6,42.65,401200.0,25.0737,25.1031,25.0619,25.0913,401200.0
2009-10-21 10:50:00,42.64,42.7,42.63,42.68,585300.0,25.0855,25.1208,25.0796,25.109,585300.0
2009-10-21 10:55:00,42.68,42.68,42.54,42.61,162500.0,25.109,25.109,25.0266,25.0678,162500.0
2009-10-21 11:00:00,42.61,42.62,42.55,42.55,128600.0,25.0678,25.0737,25.0325,25.0325,128600.0
2009-10-21 11:05:00,42.54,42.69,42.54,42.69,137300.0,25.0266,25.1149,25.0266,25.1149,137300.0
2009-10-21 11:10:00,42.68,42.68,42.52,42.58,361400.0,25.109,25.109,25.0149,25.0502,361400.0
2009-10-21 11:15:00,42.57,42.6,42.51,42.54,137600.0,25.0443,25.0619,25.009,25.0266,137600.0
2009-10-21 11:20:00,42.54,42.54,42.47,42.49,109300.0,25.0266,25.0266,24.9855,24.9972,109300.0
2009-10-21 11:25:00,42.49,42.64,42.47,42.62,158400.0,24.9972,25.0855,24.9855,25.0737,158400.0
2009-10-21 11:30:00,42.62,42.62,42.49,42.49,127500.0,25.0737,25.0737,24.9972,24.9972,127500.0
2009-10-21 11:35:00,42.5,42.6,42.49,42.54,121600.0,25.0031,25.0619,24.9972,25.0266,121600.0
2009-10-21 11:40:00,42.54,42.55,42.49,42.53,47900.0,25.0266,25.0325,24.9972,25.0207,47900.0
2009-10-21 11:45:00,42.54,42.62,42.46,42.48,162000.0,25.0266,25.0737,24.9796,24.9913,162000.0
2009-10-21 11:50:00,42.48,42.49,42.41,42.49,230400.0,24.9913,24.9972,24.9502,24.9972,230400.0
2009-10-21 11:55:00,42.48,42.51,42.43,42.51,116400.0,24.9913,25.009,24.9619,25.009,116400.0
2009-10-21 12:00:00,42.51,42.58,42.5,42.5,144500.0,25.009,25.0502,25.0031,25.0031,144500.0
2009-10-21 12:05:00,42.5,42.51,42.38,42.4,82100.0,25.0031,25.009,24.9325,24.9443,82100.0
2009-10-21 12:10:00,42.4,42.4,42.3,42.3,419200.0,24.9443,24.9443,24.8854,24.8854,419200.0
2009-10-21 12:15:00,42.3,42.37,42.3,42.36,137500.0,24.8854,24.9266,24.8854,24.9207,137500.0
2009-10-21 12:20:00,42.36,42.42,42.31,42.42,126700.0,24.9207,24.956,24.8913,24.956,126700.0
2009-10-21 12:25:00,42.42,42.47,42.39,42.47,167600.0,24.956,24.9855,24.9384,24.9855,167600.0
2009-10-21 12:30:00,42.47,42.52,42.44,42.47,178600.0,24.9855,25.0149,24.9678,24.9855,178600.0
2009-10-21 12:35:00,42.45,42.51,42.44,42.49,70200.0,24.9737,25.009,24.9678,24.9972,70200.0
2009-10-21 12:40:00,42.5,42.54,42.49,42.53,46600.0,25.0031,25.0266,24.9972,25.0207,46600.0
2009-10-21 12:45:00,42.53,42.59,42.53,42.54,172000.0,25.0207,25.056,25.0207,25.0266,172000.0
2009-10-21 12:50:00,42.56,42.59,42.53,42.53,132000.0,25.0384,25.056,25.0207,25.0207,132000.0
2009-10-21 12:55:00,42.52,42.63,42.51,42.55,186400.0,25.0149,25.0796,25.009,25.0325,186400.0
2009-10-21 13:00:00,42.56,42.58,42.53,42.54,97500.0,25.0384,25.0502,25.0207,25.0266,97500.0
2009-10-21 13:05:00,42.55,42.58,42.54,42.57,96200.0,25.0325,25.0502,25.0266,25.0443,96200.0
2009-10-21 13:10:00,42.58,42.61,42.56,42.6,56200.0,25.0502,25.0678,25.0384,25.0619,56200.0
2009-10-21 13:15:00,42.6,42.64,42.56,42.63,283800.0,25.0619,25.0855,25.0384,25.0796,283800.0
2009-10-21 13:20:00,42.62,42.64,42.58,42.61,119400.0,25.0737,25.0855,25.0502,25.0678,119400.0
2009-10-21 13:25:00,42.62,42.64,42.57,42.62,128500.0,25.0737,25.0855,25.0443,25.0737,128500.0
2009-10-21 13:30:00,42.64,42.68,42.57,42.6,164300.0,25.0855,25.109,25.0443,25.0619,164300.0
2009-10-21 13:35:00,42.6,42.7,42.58,42.67,194900.0,25.0619,25.1208,25.0502,25.1031,194900.0
2009-10-21 13:40:00,42.68,42.71,42.67,42.68,65400.0,25.109,25.1266,25.1031,25.109,65400.0
2009-10-21 13:45:00,42.69,42.71,42.67,42.71,94400.0,25.1149,25.1266,25.1031,25.1266,94400.0
2009-10-21 13:50:00,42.72,42.77,42.68,42.76,132400.0,25.1325,25.1619,25.109,25.1561,132400.0
2009-10-21 13:55:00,42.77,42.83,42.74,42.75,340700.0,25.1619,25.1972,25.1443,25.1502,340700.0
2009-10-21 14:00:00,42.76,42.76,42.63,42.71,234400.0,25.1561,25.1561,25.0796,25.1266,234400.0
2009-10-21 14:05:00,42.71,42.81,42.66,42.79,273400.0,25.1266,25.1855,25.0972,25.1737,273400.0
2009-10-21 14:10:00,42.78,42.79,42.67,42.67,125300.0,25.1678,25.1737,25.1031,25.1031,125300.0
2009-10-21 14:15:00,42.67,42.67,42.57,42.63,231000.0,25.1031,25.1031,25.0443,25.0796,231000.0
2009-10-21 14:20:00,42.62,42.67,42.6,42.66,135100.0,25.0737,25.1031,25.0619,25.0972,135100.0
2009-10-21 14:25:00,42.65,42.67,42.6,42.6,78700.0,25.0913,25.1031,25.0619,25.0619,78700.0
2009-10-21 14:30:00,42.61,42.66,42.54,42.58,192700.0,25.0678,25.0972,25.0266,25.0502,192700.0
2009-10-21 14:35:00,42.58,42.66,42.56,42.59,97300.0,25.0502,25.0972,25.0384,25.056,97300.0
2009-10-21 14:40:00,42.59,42.69,42.59,42.65,67500.0,25.056,25.1149,25.056,25.0913,67500.0
2009-10-21 14:45:00,42.66,42.76,42.65,42.72,147500.0,25.0972,25.1561,25.0913,25.1325,147500.0
2009-10-21 14:50:00,42.72,42.76,42.67,42.72,69300.0,25.1325,25.1561,25.1031,25.1325,69300.0
2009-10-21 14:55:00,42.73,42.8,42.72,42.74,111900.0,25.1384,25.1796,25.1325,25.1443,111900.0
2009-10-21 15:00:00,42.75,42.79,42.72,42.77,123800.0,25.1502,25.1737,25.1325,25.1619,123800.0
2009-10-21 15:05:00,42.76,42.83,42.76,42.8,172700.0,25.1561,25.1972,25.1561,25.1796,172700.0
2009-10-21 15:10:00,42.81,42.86,42.71,42.74,261200.0,25.1855,25.2149,25.1266,25.1443,261200.0
2009-10-21 15:15:00,42.75,42.76,42.67,42.7,230000.0,25.1502,25.1561,25.1031,25.1208,230000.0
2009-10-21 15:20:00,42.69,42.7,42.44,42.49,1002200.0,25.1149,25.1208,24.9678,24.9972,1002200.0
2009-10-21 15:25:00,42.49,42.57,42.43,42.48,425300.0,24.9972,25.0443,24.9619,24.9913,425300.0
2009-10-21 15:30:00,42.49,42.49,42.27,42.28,792600.0,24.9972,24.9972,24.8678,24.8737,792600.0
2009-10-21 15:35:00,42.28,42.38,42.15,42.26,1182300.0,24.8737,24.9325,24.7972,24.8619,1182300.0
2009-10-21 15:40:00,42.26,42.31,41.96,41.96,1112800.0,24.8619,24.8913,24.6854,24.6854,1112800.0
2009-10-21 15:45:00,41.97,42.14,41.93,42.01,785100.0,24.6913,24.7913,24.6678,24.7148,785100.0
2009-10-21 15:50:00,42.01,42.09,41.88,41.94,1259000.0,24.7148,24.7619,24.6383,24.6736,1259000.0
2009-10-21 15:55:00,41.94,41.94,41.61,41.68,1831800.0,24.6736,24.6736,24.4795,24.5207,1831800.0
2009-10-22 09:30:00,41.66,41.8,41.53,41.67,507700.0,24.5089,24.5913,24.4324,24.5148,507700.0
2009-10-22 09:35:00,41.68,41.85,41.62,41.63,556400.0,24.5207,24.6207,24.4854,24.4913,556400.0
2009-10-22 09:40:00,41.62,41.71,41.47,41.47,555000.0,24.4854,24.5383,24.3971,24.3971,555000.0
2009-10-22 09:45:00,41.48,41.49,41.15,41.15,785700.0,24.403,24.4089,24.2089,24.2089,785700.0
2009-10-22 09:50:00,41.15,41.32,41.14,41.31,679700.0,24.2089,24.3089,24.203,24.303,679700.0
2009-10-22 09:55:00,41.3,41.31,41.19,41.23,496400.0,24.2971,24.303,24.2324,24.2559,496400.0
2009-10-22 10:00:00,41.23,41.28,41.11,41.27,710800.0,24.2559,24.2854,24.1854,24.2795,710800.0
2009-10-22 10:05:00,41.27,41.56,41.25,41.54,518000.0,24.2795,24.4501,24.2677,24.4383,518000.0
2009-10-22 10:10:00,41.54,41.57,41.44,41.56,272300.0,24.4383,24.456,24.3795,24.4501,272300.0
2009-10-22 10:15:00,41.56,41.57,41.44,41.48,147100.0,24.4501,24.456,24.3795,24.403,147100.0
2009-10-22 10:20:00,41.48,41.71,41.47,41.63,394400.0,24.403,24.5383,24.3971,24.4913,394400.0
2009-10-22 10:25:00,41.61,41.69,41.5,41.6,448300.0,24.4795,24.5266,24.4148,24.4736,448300.0
2009-10-22 10:30:00,41.61,41.65,41.49,41.54,239100.0,24.4795,24.503,24.4089,24.4383,239100.0
2009-10-22 10:35:00,41.54,41.6,41.47,41.48,105200.0,24.4383,24.4736,24.3971,24.403,105200.0
2009-10-22 10:40:00,41.48,41.59,41.48,41.57,175200.0,24.403,24.4677,24.403,24.456,175200.0
2009-10-22 10:45:00,41.57,41.62,41.53,41.54,233100.0,24.456,24.4854,24.4324,24.4383,233100.0
2009-10-22 10:50:00,41.56,41.72,41.56,41.7,285000.0,24.4501,24.5442,24.4501,24.5325,285000.0
2009-10-22 10:55:00,41.71,41.76,41.66,41.7,254400.0,24.5383,24.5678,24.5089,24.5325,254400.0
2009-10-22 11:00:00,41.7,41.81,41.69,41.77,516700.0,24.5325,24.5972,24.5266,24.5736,516700.0
2009-10-22 11:05:00,41.78,41.8,41.71,41.71,604600.0,24.5795,24.5913,24.5383,24.5383,604600.0
2009-10-22 11:10:00,41.71,41.76,41.69,41.73,159700.0,24.5383,24.5678,24.5266,24.5501,159700.0
2009-10-22 11:15:00,41.73,41.75,41.61,41.61,105700.0,24.5501,24.5619,24.4795,24.4795,105700.0
2009-10-22 11:20:00,41.62,41.62,41.56,41.59,105700.0,24.4854,24.4854,24.4501,24.4677,105700.0
2009-10-22 11:25:00,41.59,41.66,41.58,41.61,93100.0,24.4677,24.5089,24.4619,24.4795,93100.0
2009-10-22 11:30:00,41.6,41.65,41.57,41.61,102100.0,24.4736,24.503,24.456,24.4795,102100.0
2009-10-22 11:35:00,41.6,41.69,41.58,41.67,57900.0,24.4736,24.5266,24.4619,24.5148,57900.0
2009-10-22 11:40:00,41.67,41.76,41.67,41.75,63400.0,24.5148,24.5678,24.5148,24.5619,63400.0
2009-10-22 11:45:00,41.76,41.77,41.69,41.71,217300.0,24.5678,24.5736,24.5266,24.5383,217300.0
2009-10-22 11:50:00,41.71,41.77,41.69,41.75,370000.0,24.5383,24.5736,24.5266,24.5619,370000.0
2009-10-22 11:55:00,41.75,41.75,41.68,41.72,201600.0,24.5619,24.5619,24.5207,24.5442,201600.0
2009-10-22 12:00:00,41.73,41.76,41.7,41.76,32200.0,24.5501,24.5678,24.5325,24.5678,32200.0
2009-10-22 12:05:00,41.76,41.8,41.74,41.79,66700.0,24.5678,24.5913,24.556,24.5854,66700.0
2009-10-22 12:10:00,41.79,41.86,41.79,41.82,155300.0,24.5854,24.6266,24.5854,24.6031,155300.0
2009-10-22 12:15:00,41.8,41.81,41.77,41.79,65900.0,24.5913,24.5972,24.5736,24.5854,65900.0
2009-10-22 12:20:00,41.79,41.87,41.78,41.84,78600.0,24.5854,24.6325,24.5795,24.6148,78600.0
2009-10-22 12:25:00,41.84,41.89,41.84,41.88,113700.0,24.6148,24.6442,24.6148,24.6383,113700.0
2009-10-22 12:30:00,41.88,41.96,41.88,41.91,169300.0,24.6383,24.6854,24.6383,24.656,169300.0
2009-10-22 12:35:00,41.91,41.97,41.91,41.92,83200.0,24.656,24.6913,24.656,24.6619,83200.0
2009-10-22 12:40:00,41.93,41.97,41.93,41.97,63800.0,24.6678,24.6913,24.6678,24.6913,63800.0
2009-10-22 12:45:00,41.96,42.07,41.96,42.04,356400.0,24.6854,24.7501,24.6854,24.7325,356400.0
2009-10-22 12:50:00,42.04,42.12,42.04,42.11,197600.0,24.7325,24.7795,24.7325,24.7737,197600.0
2009-10-22 12:55:00,42.12,42.15,42.1,42.1,111600.0,24.7795,24.7972,24.7678,24.7678,111600.0
2009-10-22 13:00:00,42.1,42.12,42.06,42.1,100400.0,24.7678,24.7795,24.7442,24.7678,100400.0
2009-10-22 13:05:00,42.09,42.1,42.06,42.06,56000.0,24.7619,24.7678,24.7442,24.7442,56000.0
2009-10-22 13:10:00,42.07,42.08,41.92,41.92,117700.0,24.7501,24.756,24.6619,24.6619,117700.0
2009-10-22 13:15:00,41.92,41.95,41.87,41.91,127400.0,24.6619,24.6795,24.6325,24.656,127400.0
2009-10-22 13:20:00,41.92,41.95,41.9,41.92,77900.0,24.6619,24.6795,24.6501,24.6619,77900.0
2009-10-22 13:25:00,41.93,41.95,41.91,41.92,189600.0,24.6678,24.6795,24.656,24.6619,189600.0
2009-10-22 13:30:00,41.91,41.95,41.87,41.93,106000.0,24.656,24.6795,24.6325,24.6678,106000.0
2009-10-22 13:35:00,41.93,42.01,41.92,41.98,156300.0,24.6678,24.7148,24.6619,24.6972,156300.0
2009-10-22 13:40:00,41.98,41.99,41.91,41.92,129400.0,24.6972,24.7031,24.656,24.6619,129400.0
2009-10-22 13:45:00,41.92,41.96,41.9,41.93,142500.0,24.6619,24.6854,24.6501,24.6678,142500.0
2009-10-22 13:50:00,41.93,42.07,41.92,42.02,182700.0,24.6678,24.7501,24.6619,24.7207,182700.0
2009-10-22 13:55:00,42.02,42.09,42.01,42.09,130400.0,24.7207,24.7619,24.7148,24.7619,130400.0
2009-10-22 14:00:00,42.08,42.3,42.08,42.21,482600.0,24.756,24.8854,24.756,24.8325,482600.0
2009-10-22 14:05:00,42.21,42.27,42.17,42.24,318200.0,24.8325,24.8678,24.809,24.8501,318200.0
2009-10-22 14:10:00,42.26,42.37,42.25,42.34,255200.0,24.8619,24.9266,24.856,24.909,255200.0
2009-10-22 14:15:00,42.34,42.43,42.27,42.29,361600.0,24.909,24.9619,24.8678,24.8796,361600.0
2009-10-22 14:20:00,42.29,42.46,42.29,42.46,322600.0,24.8796,24.9796,24.8796,24.9796,322600.0
2009-10-22 14:25:00,42.46,42.46,42.32,42.38,212800.0,24.9796,24.9796,24.8972,24.9325,212800.0
2009-10-22 14:30:00,42.38,42.5,42.38,42.39,316400.0,24.9325,25.0031,24.9325,24.9384,316400.0
2009-10-22 14:35:00,42.39,42.55,42.38,42.54,426000.0,24.9384,25.0325,24.9325,25.0266,426000.0
2009-10-22 14:40:00,42.54,42.55,42.49,42.49,300800.0,25.0266,25.0325,24.9972,24.9972,300800.0
2009-10-22 14:45:00,42.5,42.53,42.45,42.46,147300.0,25.0031,25.0207,24.9737,24.9796,147300.0
2009-10-22 14:50:00,42.46,42.49,42.44,42.47,142900.0,24.9796,24.9972,24.9678,24.9855,142900.0
2009-10-22 14:55:00,42.47,42.55,42.45,42.55,168300.0,24.9855,25.0325,24.9737,25.0325,168300.0
2009-10-22 15:00:00,42.55,42.58,42.51,42.55,299200.0,25.0325,25.0502,25.009,25.0325,299200.0
2009-10-22 15:05:00,42.55,42.58,42.53,42.56,242600.0,25.0325,25.0502,25.0207,25.0384,242600.0
2009-10-22 15:10:00,42.57,42.63,42.55,42.58,458100.0,25.0443,25.0796,25.0325,25.0502,458100.0
2009-10-22 15:15:00,42.57,42.73,42.56,42.68,660400.0,25.0443,25.1384,25.0384,25.109,660400.0
2009-10-22 15:20:00,42.67,42.8,42.67,42.77,689600.0,25.1031,25.1796,25.1031,25.1619,689600.0
2009-10-22 15:25:00,42.76,42.77,42.66,42.72,334300.0,25.1561,25.1619,25.0972,25.1325,334300.0
2009-10-22 15:30:00,42.71,42.73,42.61,42.66,265000.0,25.1266,25.1384,25.0678,25.0972,265000.0
2009-10-22 15:35:00,42.65,42.67,42.59,42.66,512900.0,25.0913,25.1031,25.056,25.0972,512900.0
2009-10-22 15:40:00,42.66,42.71,42.62,42.71,369100.0,25.0972,25.1266,25.0737,25.1266,369100.0
2009-10-22 15:45:00,42.71,42.78,42.68,42.75,297700.0,25.1266,25.1678,25.109,25.1502,297700.0
2009-10-22 15:50:00,42.75,42.8,42.72,42.72,676900.0,25.1502,25.1796,25.1325,25.1325,676900.0
2009-10-22 15:55:00,42.72,42.78,42.72,42.74,1224800.0,25.1325,25.1678,25.1325,25.1443,1224800.0
2009-10-23 09:30:00,42.89,42.97,42.61,42.61,474300.0,25.2325,25.2796,25.0678,25.0678,474300.0
2009-10-23 09:35:00,42.62,42.66,42.45,42.57,639800.0,25.0737,25.0972,24.9737,25.0443,639800.0
2009-10-23 09:40:00,42.57,42.62,42.5,42.5,303800.0,25.0443,25.0737,25.0031,25.0031,303800.0
2009-10-23 09:45:00,42.49,42.62,42.38,42.6,463300.0,24.9972,25.0737,24.9325,25.0619,463300.0
2009-10-23 09:50:00,42.61,42.67,42.59,42.65,279600.0,25.0678,25.1031,25.056,25.0913,279600.0
2009-10-23 09:55:00,42.64,42.68,42.51,42.65,563400.0,25.0855,25.109,25.009,25.0913,563400.0
2009-10-23 10:00:00,42.65,42.87,42.63,42.64,1174300.0,25.0913,25.2208,25.0796,25.0855,1174300.0
2009-10-23 10:05:00,42.64,42.68,42.59,42.65,370700.0,25.0855,25.109,25.056,25.0913,370700.0
2009-10-23 10:10:00,42.65,42.66,42.47,42.56,454500.0,25.0913,25.0972,24.9855,25.0384,454500.0
2009-10-23 10:15:00,42.55,42.65,42.43,42.64,292800.0,25.0325,25.0913,24.9619,25.0855,292800.0
2009-10-23 10:20:00,42.65,42.76,42.65,42.75,227000.0,25.0913,25.1561,25.0913,25.1502,227000.0
2009-10-23 10:25:00,42.76,42.77,42.58,42.64,207600.0,25.1561,25.1619,25.0502,25.0855,207600.0
2009-10-23 10:30:00,42.63,42.64,42.45,42.49,302000.0,25.0796,25.0855,24.9737,24.9972,302000.0
2009-10-23 10:35:00,42.49,42.57,42.44,42.57,480000.0,24.9972,25.0443,24.9678,25.0443,480000.0
2009-10-23 10:40:00,42.56,42.6,42.49,42.5,166000.0,25.0384,25.0619,24.9972,25.0031,166000.0
2009-10-23 10:45:00,42.51,42.56,42.42,42.55,257200.0,25.009,25.0384,24.956,25.0325,257200.0
2009-10-23 10:50:00,42.54,42.56,42.47,42.56,112000.0,25.0266,25.0384,24.9855,25.0384,112000.0
2009-10-23 10:55:00,42.56,42.56,42.4,42.47,262600.0,25.0384,25.0384,24.9443,24.9855,262600.0
2009-10-23 11:00:00,42.47,42.51,42.41,42.41,237500.0,24.9855,25.009,24.9502,24.9502,237500.0
2009-10-23 11:05:00,42.4,42.44,42.33,42.44,140600.0,24.9443,24.9678,24.9031,24.9678,140600.0
2009-10-23 11:10:00,42.45,42.46,42.35,42.36,74600.0,24.9737,24.9796,24.9149,24.9207,74600.0
2009-10-23 11:15:00,42.36,42.36,42.17,42.17,412600.0,24.9207,24.9207,24.809,24.809,412600.0
2009-10-23 11:20:00,42.18,42.24,42.11,42.24,292400.0,24.8148,24.8501,24.7737,24.8501,292400.0
2009-10-23 11:25:00,42.24,42.28,42.22,42.23,200000.0,24.8501,24.8737,24.8384,24.8443,200000.0
2009-10-23 11:30:00,42.22,42.3,42.19,42.27,150700.0,24.8384,24.8854,24.8207,24.8678,150700.0
2009-10-23 11:35:00,42.27,42.42,42.25,42.35,232400.0,24.8678,24.956,24.856,24.9149,232400.0
2009-10-23 11:40:00,42.34,42.46,42.34,42.45,104800.0,24.909,24.9796,24.909,24.9737,104800.0
2009-10-23 11:45:00,42.45,42.48,42.43,42.47,76400.0,24.9737,24.9913,24.9619,24.9855,76400.0
2009-10-23 11:50:00,42.47,42.6,42.47,42.53,283500.0,24.9855,25.0619,24.9855,25.0207,283500.0
2009-10-23 11:55:00,42.53,42.54,42.4,42.46,112300.0,25.0207,25.0266,24.9443,24.9796,112300.0
2009-10-23 12:00:00,42.45,42.56,42.45,42.52,63200.0,24.9737,25.0384,24.9737,25.0149,63200.0
2009-10-23 12:05:00,42.52,42.55,42.47,42.47,90700.0,25.0149,25.0325,24.9855,24.9855,90700.0
2009-10-23 12:10:00,42.48,42.49,42.4,42.42,92000.0,24.9913,24.9972,24.9443,24.956,92000.0
2009-10-23 12:15:00,42.41,42.44,42.37,42.4,65800.0,24.9502,24.9678,24.9266,24.9443,65800.0
2009-10-23 12:20:00,42.41,42.41,42.33,42.36,115500.0,24.9502,24.9502,24.9031,24.9207,115500.0
2009-10-23 12:25:00,42.37,42.43,42.34,42.43,70900.0,24.9266,24.9619,24.909,24.9619,70900.0
2009-10-23 12:30:00,42.42,42.42,42.35,42.35,30600.0,24.956,24.956,24.9149,24.9149,30600.0
2009-10-23 12:35:00,42.37,42.52,42.35,42.51,103300.0,24.9266,25.0149,24.9149,25.009,103300.0
2009-10-23 12:40:00,42.48,42.53,42.46,42.53,186300.0,24.9913,25.0207,24.9796,25.0207,186300.0
2009-10-23 12:45:00,42.52,42.63,42.52,42.59,114900.0,25.0149,25.0796,25.0149,25.056,114900.0
2009-10-23 12:50:00,42.58,42.59,42.52,42.54,59500.0,25.0502,25.056,25.0149,25.0266,59500.0
2009-10-23 12:55:00,42.54,42.56,42.47,42.48,153700.0,25.0266,25.0384,24.9855,24.9913,153700.0
2009-10-23 13:00:00,42.48,42.48,42.38,42.44,121300.0,24.9913,24.9913,24.9325,24.9678,121300.0
2009-10-23 13:05:00,42.41,42.44,42.37,42.4,66000.0,24.9502,24.9678,24.9266,24.9443,66000.0
2009-10-23 13:10:00,42.4,42.47,42.39,42.4,180000.0,24.9443,24.9855,24.9384,24.9443,180000.0
2009-10-23 13:15:00,42.41,42.42,42.35,42.36,70000.0,24.9502,24.956,24.9149,24.9207,70000.0
2009-10-23 13:20:00,42.36,42.36,42.22,42.3,145400.0,24.9207,24.9207,24.8384,24.8854,145400.0
2009-10-23 13:25:00,42.3,42.3,42.23,42.23,57200.0,24.8854,24.8854,24.8443,24.8443,57200.0
2009-10-23 13:30:00,42.22,42.23,42.07,42.22,440100.0,24.8384,24.8443,24.7501,24.8384,440100.0
2009-10-23 13:35:00,42.22,42.24,42.15,42.19,162400.0,24.8384,24.8501,24.7972,24.8207,162400.0
2009-10-23 13:40:00,42.19,42.33,42.15,42.31,193600.0,24.8207,24.9031,24.7972,24.8913,193600.0
2009-10-23 13:45:00,42.3,42.3,42.18,42.24,122500.0,24.8854,24.8854,24.8148,24.8501,122500.0
2009-10-23 13:50:00,42.23,42.3,42.22,42.28,94600.0,24.8443,24.8854,24.8384,24.8737,94600.0
2009-10-23 13:55:00,42.28,42.28,42.16,42.18,177600.0,24.8737,24.8737,24.8031,24.8148,177600.0
2009-10-23 14:00:00,42.16,42.22,42.12,42.21,115300.0,24.8031,24.8384,24.7795,24.8325,115300.0
2009-10-23 14:05:00,42.18,42.33,42.16,42.28,379200.0,24.8148,24.9031,24.8031,24.8737,379200.0
2009-10-23 14:10:00,42.28,42.41,42.26,42.37,192300.0,24.8737,24.9502,24.8619,24.9266,192300.0
2009-10-23 14:15:00,42.37,42.41,42.33,42.35,181000.0,24.9266,24.9502,24.9031,24.9149,181000.0
2009-10-23 14:20:00,42.34,42.5,42.34,42.46,232000.0,24.909,25.0031,24.909,24.9796,232000.0
2009-10-23 14:25:00,42.46,42.47,42.39,42.39,111700.0,24.9796,24.9855,24.9384,24.9384,111700.0
2009-10-23 14:30:00,42.39,42.44,42.32,42.43,275400.0,24.9384,24.9678,24.8972,24.9619,275400.0
2009-10-23 14:35:00,42.44,42.46,42.43,42.46,56200.0,24.9678,24.9796,24.9619,24.9796,56200.0
2009-10-23 14:40:00,42.45,42.5,42.37,42.49,121100.0,24.9737,25.0031,24.9266,24.9972,121100.0
2009-10-23 14:45:00,42.5,42.52,42.4,42.44,114400.0,25.0031,25.0149,24.9443,24.9678,114400.0
2009-10-23 14:50:00,42.44,42.46,42.28,42.33,188700.0,24.9678,24.9796,24.8737,24.9031,188700.0
2009-10-23 14:55:00,42.33,42.35,42.27,42.29,198200.0,24.9031,24.9149,24.8678,24.8796,198200.0
2009-10-23 15:00:00,42.29,42.31,42.19,42.19,207100.0,24.8796,24.8913,24.8207,24.8207,207100.0
2009-10-23 15:05:00,42.19,42.32,42.17,42.22,283400.0,24.8207,24.8972,24.809,24.8384,283400.0
2009-10-23 15:10:00,42.19,42.37,42.17,42.31,334300.0,24.8207,24.9266,24.809,24.8913,334300.0
2009-10-23 15:15:00,42.31,42.37,42.26,42.27,127600.0,24.8913,24.9266,24.8619,24.8678,127600.0
2009-10-23 15:20:00,42.28,42.37,42.25,42.27,162400.0,24.8737,24.9266,24.856,24.8678,162400.0
2009-10-23 15:25:00,42.28,42.31,42.22,42.3,138200.0,24.8737,24.8913,24.8384,24.8854,138200.0
2009-10-23 15:30:00,42.31,42.34,42.2,42.21,226200.0,24.8913,24.909,24.8266,24.8325,226200.0
2009-10-23 15:35:00,42.2,42.24,42.13,42.2,386300.0,24.8266,24.8501,24.7854,24.8266,386300.0
2009-10-23 15:40:00,42.19,42.21,42.09,42.11,684900.0,24.8207,24.8325,24.7619,24.7737,684900.0
2009-10-23 15:45:00,42.11,42.14,41.98,42.11,949000.0,24.7737,24.7913,24.6972,24.7737,949000.0
2009-10-23 15:50:00,42.11,42.2,42.02,42.1,654500.0,24.7737,24.8266,24.7207,24.7678,654500.0
2009-10-23 15:55:00,42.11,42.23,42.08,42.2,1013500.0,24.7737,24.8443,24.756,24.8266,1013500.0
2009-10-26 09:30:00,42.18,42.45,42.18,42.29,439800.0,24.8148,24.9737,24.8148,24.8796,439800.0
2009-10-26 09:35:00,42.29,42.56,42.26,42.54,472800.0,24.8796,25.0384,24.8619,25.0266,472800.0
2009-10-26 09:40:00,42.55,42.7,42.55,42.6,446900.0,25.0325,25.1208,25.0325,25.0619,446900.0
2009-10-26 09:45:00,42.61,42.93,42.61,42.75,807800.0,25.0678,25.2561,25.0678,25.1502,807800.0
2009-10-26 09:50:00,42.75,42.95,42.74,42.94,526500.0,25.1502,25.2678,25.1443,25.262,526500.0
2009-10-26 09:55:00,42.95,43.08,42.94,43.01,612400.0,25.2678,25.3443,25.262,25.3031,612400.0
2009-10-26 10:00:00,43.02,43.13,42.98,43.02,1253200.0,25.309,25.3737,25.2855,25.309,1253200.0
2009-10-26 10:05:00,43.03,43.09,42.9,43.09,681200.0,25.3149,25.3502,25.2384,25.3502,681200.0
2009-10-26 10:10:00,43.08,43.14,43.03,43.08,291000.0,25.3443,25.3796,25.3149,25.3443,291000.0
2009-10-26 10:15:00,43.09,43.19,43.08,43.17,464300.0,25.3502,25.409,25.3443,25.3973,464300.0
2009-10-26 10:20:00,43.17,43.2,43.12,43.13,191400.0,25.3973,25.4149,25.3679,25.3737,191400.0
2009-10-26 10:25:00,43.15,43.19,43.02,43.05,232600.0,25.3855,25.409,25.309,25.3267,232600.0
2009-10-26 10:30:00,43.05,43.15,43.04,43.1,259000.0,25.3267,25.3855,25.3208,25.3561,259000.0
2009-10-26 10:35:00,43.1,43.13,42.91,42.97,316200.0,25.3561,25.3737,25.2443,25.2796,316200.0
2009-10-26 10:40:00,42.96,43.0,42.82,42.92,603000.0,25.2737,25.2973,25.1914,25.2502,603000.0
2009-10-26 10:45:00,42.92,43.08,42.89,43.05,202100.0,25.2502,25.3443,25.2325,25.3267,202100.0
2009-10-26 10:50:00,43.05,43.09,43.01,43.08,114100.0,25.3267,25.3502,25.3031,25.3443,114100.0
2009-10-26 10:55:00,43.09,43.1,42.92,43.04,246900.0,25.3502,25.3561,25.2502,25.3208,246900.0
2009-10-26 11:00:00,43.04,43.05,42.97,42.99,116600.0,25.3208,25.3267,25.2796,25.2914,116600.0
2009-10-26 11:05:00,43.0,43.11,42.99,43.07,203200.0,25.2973,25.362,25.2914,25.3384,203200.0
2009-10-26 11:10:00,43.07,43.08,42.82,42.85,300300.0,25.3384,25.3443,25.1914,25.209,300300.0
2009-10-26 11:15:00,42.84,42.86,42.7,42.73,628400.0,25.2031,25.2149,25.1208,25.1384,628400.0
2009-10-26 11:20:00,42.73,42.87,42.68,42.78,334500.0,25.1384,25.2208,25.109,25.1678,334500.0
2009-10-26 11:25:00,42.78,42.86,42.74,42.75,361900.0,25.1678,25.2149,25.1443,25.1502,361900.0
2009-10-26 11:30:00,42.75,42.77,42.43,42.51,1241600.0,25.1502,25.1619,24.9619,25.009,1241600.0
2009-10-26 11:35:00,42.51,42.58,42.34,42.48,633900.0,25.009,25.0502,24.909,24.9913,633900.0
2009-10-26 11:40:00,42.48,42.66,42.45,42.57,410900.0,24.9913,25.0972,24.9737,25.0443,410900.0
2009-10-26 11:45:00,42.57,42.65,42.53,42.61,490500.0,25.0443,25.0913,25.0207,25.0678,490500.0
2009-10-26 11:50:00,42.61,42.68,42.58,42.65,209300.0,25.0678,25.109,25.0502,25.0913,209300.0
2009-10-26 11:55:00,42.66,42.71,42.41,42.42,441300.0,25.0972,25.1266,24.9502,24.956,441300.0
2009-10-26 12:00:00,42.43,42.5,42.26,42.27,718400.0,24.9619,25.0031,24.8619,24.8678,718400.0
2009-10-26 12:05:00,42.27,42.32,42.17,42.26,612100.0,24.8678,24.8972,24.809,24.8619,612100.0
2009-10-26 12:10:00,42.26,42.43,42.25,42.38,284000.0,24.8619,24.9619,24.856,24.9325,284000.0
2009-10-26 12:15:00,42.38,42.51,42.37,42.47,200000.0,24.9325,25.009,24.9266,24.9855,200000.0
2009-10-26 12:20:00,42.47,42.51,42.44,42.5,125700.0,24.9855,25.009,24.9678,25.0031,125700.0
2009-10-26 12:25:00,42.5,42.5,42.38,42.42,199400.0,25.0031,25.0031,24.9325,24.956,199400.0
2009-10-26 12:30:00,42.42,42.45,42.36,42.45,107800.0,24.956,24.9737,24.9207,24.9737,107800.0
2009-10-26 12:35:00,42.46,42.5,42.37,42.49,110200.0,24.9796,25.0031,24.9266,24.9972,110200.0
2009-10-26 12:40:00,42.49,42.5,42.37,42.4,157800.0,24.9972,25.0031,24.9266,24.9443,157800.0
2009-10-26 12:45:00,42.39,42.44,42.31,42.38,291400.0,24.9384,24.9678,24.8913,24.9325,291400.0
2009-10-26 12:50:00,42.38,42.39,42.33,42.37,138500.0,24.9325,24.9384,24.9031,24.9266,138500.0
2009-10-26 12:55:00,42.36,42.47,42.35,42.4,157100.0,24.9207,24.9855,24.9149,24.9443,157100.0
2009-10-26 13:00:00,42.39,42.42,42.29,42.31,103200.0,24.9384,24.956,24.8796,24.8913,103200.0
2009-10-26 13:05:00,42.3,42.32,42.29,42.31,48600.0,24.8854,24.8972,24.8796,24.8913,48600.0
2009-10-26 13:10:00,42.31,42.38,42.28,42.36,152000.0,24.8913,24.9325,24.8737,24.9207,152000.0
2009-10-26 13:15:00,42.36,42.39,42.25,42.26,93400.0,24.9207,24.9384,24.856,24.8619,93400.0
2009-10-26 13:20:00,42.26,42.3,42.19,42.26,121600.0,24.8619,24.8854,24.8207,24.8619,121600.0
2009-10-26 13:25:00,42.25,42.32,42.2,42.32,108800.0,24.856,24.8972,24.8266,24.8972,108800.0
2009-10-26 13:30:00,42.32,42.32,42.23,42.3,187800.0,24.8972,24.8972,24.8443,24.8854,187800.0
2009-10-26 13:35:00,42.31,42.36,42.3,42.31,70200.0,24.8913,24.9207,24.8854,24.8913,70200.0
2009-10-26 13:40:00,42.32,42.42,42.3,42.39,105500.0,24.8972,24.956,24.8854,24.9384,105500.0
2009-10-26 13:45:00,42.38,42.41,42.35,42.36,196300.0,24.9325,24.9502,24.9149,24.9207,196300.0
2009-10-26 13:50:00,42.37,42.37,42.3,42.3,148200.0,24.9266,24.9266,24.8854,24.8854,148200.0
2009-10-26 13:55:00,42.31,42.4,42.3,42.33,197800.0,24.8913,24.9443,24.8854,24.9031,197800.0
2009-10-26 14:00:00,42.31,42.39,42.26,42.35,144500.0,24.8913,24.9384,24.8619,24.9149,144500.0
2009-10-26 14:05:00,42.36,42.4,42.3,42.32,111400.0,24.9207,24.9443,24.8854,24.8972,111400.0
2009-10-26 14:10:00,42.32,42.4,42.26,42.39,116200.0,24.8972,24.9443,24.8619,24.9384,116200.0
2009-10-26 14:15:00,42.39,42.4,42.25,42.3,358900.0,24.9384,24.9443,24.856,24.8854,358900.0
2009-10-26 14:20:00,42.3,42.34,42.3,42.31,177300.0,24.8854,24.909,24.8854,24.8913,177300.0
2009-10-26 14:25:00,42.31,42.37,42.25,42.33,160700.0,24.8913,24.9266,24.856,24.9031,160700.0
2009-10-26 14:30:00,42.32,42.34,42.22,42.22,189900.0,24.8972,24.909,24.8384,24.8384,189900.0
2009-10-26 14:35:00,42.21,42.22,42.13,42.21,395100.0,24.8325,24.8384,24.7854,24.8325,395100.0
2009-10-26 14:40:00,42.2,42.21,42.1,42.1,286200.0,24.8266,24.8325,24.7678,24.7678,286200.0
2009-10-26 14:45:00,42.1,42.15,42.01,42.03,429600.0,24.7678,24.7972,24.7148,24.7266,429600.0
2009-10-26 14:50:00,42.03,42.13,41.99,42.11,477100.0,24.7266,24.7854,24.7031,24.7737,477100.0
2009-10-26 14:55:00,42.11,42.27,42.1,42.19,420400.0,24.7737,24.8678,24.7678,24.8207,420400.0
2009-10-26 15:00:00,42.18,42.2,42.12,42.18,172400.0,24.8148,24.8266,24.7795,24.8148,172400.0
2009-10-26 15:05:00,42.18,42.19,42.02,42.03,319000.0,24.8148,24.8207,24.7207,24.7266,319000.0
2009-10-26 15:10:00,42.03,42.05,41.97,41.97,297500.0,24.7266,24.7384,24.6913,24.6913,297500.0
2009-10-26 15:15:00,41.97,42.12,41.95,42.03,320400.0,24.6913,24.7795,24.6795,24.7266,320400.0
2009-10-26 15:20:00,42.03,42.07,41.99,42.04,272400.0,24.7266,24.7501,24.7031,24.7325,272400.0
2009-10-26 15:25:00,42.04,42.07,41.94,41.97,462400.0,24.7325,24.7501,24.6736,24.6913,462400.0
2009-10-26 15:30:00,41.97,42.1,41.96,42.04,322300.0,24.6913,24.7678,24.6854,24.7325,322300.0
2009-10-26 15:35:00,42.04,42.04,41.93,41.94,474600.0,24.7325,24.7325,24.6678,24.6736,474600.0
2009-10-26 15:40:00,41.94,42.04,41.91,42.02,660400.0,24.6736,24.7325,24.656,24.7207,660400.0
2009-10-26 15:45:00,42.04,42.17,42.04,42.12,454100.0,24.7325,24.809,24.7325,24.7795,454100.0
2009-10-26 15:50:00,42.13,42.14,41.99,42.02,730100.0,24.7854,24.7913,24.7031,24.7207,730100.0
2009-10-26 15:55:00,42.02,42.06,41.91,42.01,935500.0,24.7207,24.7442,24.656,24.7148,935500.0
2009-10-27 09:30:00,42.02,42.27,42.02,42.09,584100.0,24.7207,24.8678,24.7207,24.7619,584100.0
2009-10-27 09:35:00,42.1,42.18,42.02,42.03,815200.0,24.7678,24.8148,24.7207,24.7266,815200.0
2009-10-27 09:40:00,42.03,42.08,41.7,41.75,828500.0,24.7266,24.756,24.5325,24.5619,828500.0
2009-10-27 09:45:00,41.75,41.95,41.73,41.94,352700.0,24.5619,24.6795,24.5501,24.6736,352700.0
2009-10-27 09:50:00,41.93,42.04,41.91,41.97,583200.0,24.6678,24.7325,24.656,24.6913,583200.0
2009-10-27 09:55:00,41.96,41.99,41.78,41.86,514700.0,24.6854,24.7031,24.5795,24.6266,514700.0
2009-10-27 10:00:00,41.85,41.87,41.44,41.62,1710600.0,24.6207,24.6325,24.3795,24.4854,1710600.0
2009-10-27 10:05:00,41.62,41.63,41.4,41.57,623700.0,24.4854,24.4913,24.356,24.456,623700.0
2009-10-27 10:10:00,41.57,41.81,41.56,41.8,548800.0,24.456,24.5972,24.4501,24.5913,548800.0
2009-10-27 10:15:00,41.81,41.84,41.67,41.74,564100.0,24.5972,24.6148,24.5148,24.556,564100.0
2009-10-27 10:20:00,41.75,41.8,41.64,41.7,387800.0,24.5619,24.5913,24.4972,24.5325,387800.0
2009-10-27 10:25:00,41.71,42.05,41.71,41.94,456900.0,24.5383,24.7384,24.5383,24.6736,456900.0
2009-10-27 10:30:00,41.98,41.99,41.78,41.83,439700.0,24.6972,24.7031,24.5795,24.6089,439700.0
2009-10-27 10:35:00,41.84,41.86,41.74,41.83,198100.0,24.6148,24.6266,24.556,24.6089,198100.0
2009-10-27 10:40:00,41.84,42.02,41.83,41.94,577200.0,24.6148,24.7207,24.6089,24.6736,577200.0
2009-10-27 10:45:00,41.95,41.95,41.8,41.84,221800.0,24.6795,24.6795,24.5913,24.6148,221800.0
2009-10-27 10:50:00,41.88,41.88,41.72,41.76,354300.0,24.6383,24.6383,24.5442,24.5678,354300.0
2009-10-27 10:55:00,41.76,41.91,41.74,41.89,180400.0,24.5678,24.656,24.556,24.6442,180400.0
2009-10-27 11:00:00,41.9,41.98,41.79,41.81,315000.0,24.6501,24.6972,24.5854,24.5972,315000.0
2009-10-27 11:05:00,41.81,41.9,41.77,41.88,275300.0,24.5972,24.6501,24.5736,24.6383,275300.0
2009-10-27 11:10:00,41.88,41.88,41.78,41.86,274700.0,24.6383,24.6383,24.5795,24.6266,274700.0
2009-10-27 11:15:00,41.86,41.88,41.76,41.82,275300.0,24.6266,24.6383,24.5678,24.6031,275300.0
2009-10-27 11:20:00,41.82,41.86,41.76,41.77,171200.0,24.6031,24.6266,24.5678,24.5736,171200.0
2009-10-27 11:25:00,41.76,41.87,41.75,41.85,239500.0,24.5678,24.6325,24.5619,24.6207,239500.0
2009-10-27 11:30:00,41.85,41.92,41.82,41.85,153500.0,24.6207,24.6619,24.6031,24.6207,153500.0
2009-10-27 11:35:00,41.85,41.92,41.85,41.9,120300.0,24.6207,24.6619,24.6207,24.6501,120300.0
2009-10-27 11:40:00,41.9,41.91,41.85,41.85,71000.0,24.6501,24.656,24.6207,24.6207,71000.0
2009-10-27 11:45:00,41.85,41.93,41.84,41.87,127900.0,24.6207,24.6678,24.6148,24.6325,127900.0
2009-10-27 11:50:00,41.89,41.95,41.86,41.88,221400.0,24.6442,24.6795,24.6266,24.6383,221400.0
2009-10-27 11:55:00,41.89,41.93,41.84,41.85,267700.0,24.6442,24.6678,24.6148,24.6207,267700.0
2009-10-27 12:00:00,41.87,41.91,41.78,41.78,620200.0,24.6325,24.656,24.5795,24.5795,620200.0
2009-10-27 12:05:00,41.78,41.78,41.7,41.72,206000.0,24.5795,24.5795,24.5325,24.5442,206000.0
2009-10-27 12:10:00,41.72,41.74,41.68,41.72,137200.0,24.5442,24.556,24.5207,24.5442,137200.0
2009-10-27 12:15:00,41.71,41.77,41.71,41.76,46900.0,24.5383,24.5736,24.5383,24.5678,46900.0
2009-10-27 12:20:00,41.76,41.81,41.76,41.78,144600.0,24.5678,24.5972,24.5678,24.5795,144600.0
2009-10-27 12:25:00,41.77,41.83,41.74,41.74,142600.0,24.5736,24.6089,24.556,24.556,142600.0
2009-10-27 12:30:00,41.76,41.76,41.7,41.71,81800.0,24.5678,24.5678,24.5325,24.5383,81800.0
2009-10-27 12:35:00,41.71,41.78,41.7,41.74,105600.0,24.5383,24.5795,24.5325,24.556,105600.0
2009-10-27 12:40:00,41.74,41.76,41.71,41.72,171800.0,24.556,24.5678,24.5383,24.5442,171800.0
2009-10-27 12:45:00,41.72,41.77,41.67,41.71,271600.0,24.5442,24.5736,24.5148,24.5383,271600.0
2009-10-27 12:50:00,41.7,41.72,41.56,41.56,189400.0,24.5325,24.5442,24.4501,24.4501,189400.0
2009-10-27 12:55:00,41.57,41.7,41.57,41.62,294100.0,24.456,24.5325,24.456,24.4854,294100.0
2009-10-27 13:00:00,41.63,41.75,41.6,41.72,121600.0,24.4913,24.5619,24.4736,24.5442,121600.0
2009-10-27 13:05:00,41.71,41.72,41.54,41.59,518600.0,24.5383,24.5442,24.4383,24.4677,518600.0
2009-10-27 13:10:00,41.58,41.67,41.58,41.61,160000.0,24.4619,24.5148,24.4619,24.4795,160000.0
2009-10-27 13:15:00,41.6,41.6,41.51,41.52,125700.0,24.4736,24.4736,24.4207,24.4266,125700.0
2009-10-27 13:20:00,41.52,41.55,41.38,41.43,307000.0,24.4266,24.4442,24.3442,24.3736,307000.0
2009-10-27 13:25:00,41.43,41.45,41.42,41.43,61400.0,24.3736,24.3854,24.3677,24.3736,61400.0
2009-10-27 13:30:00,41.45,41.47,41.3,41.33,129900.0,24.3854,24.3971,24.2971,24.3148,129900.0
2009-10-27 13:35:00,41.32,41.39,41.3,41.35,288200.0,24.3089,24.3501,24.2971,24.3265,288200.0
2009-10-27 13:40:00,41.36,41.46,41.34,41.46,371000.0,24.3324,24.3913,24.3207,24.3913,371000.0
2009-10-27 13:45:00,41.46,41.46,41.38,41.45,307300.0,24.3913,24.3913,24.3442,24.3854,307300.0
2009-10-27 13:50:00,41.44,41.5,41.42,41.43,128000.0,24.3795,24.4148,24.3677,24.3736,128000.0
2009-10-27 13:55:00,41.42,41.43,41.28,41.34,282400.0,24.3677,24.3736,24.2854,24.3207,282400.0
2009-10-27 14:00:00,41.34,41.36,41.23,41.24,161600.0,24.3207,24.3324,24.2559,24.2618,161600.0
2009-10-27 14:05:00,41.24,41.33,41.23,41.3,228700.0,24.2618,24.3148,24.2559,24.2971,228700.0
2009-10-27 14:10:00,41.3,41.44,41.29,41.42,169700.0,24.2971,24.3795,24.2912,24.3677,169700.0
2009-10-27 14:15:00,41.42,41.58,41.42,41.58,402100.0,24.3677,24.4619,24.3677,24.4619,402100.0
2009-10-27 14:20:00,41.57,41.59,41.49,41.5,270000.0,24.456,24.4677,24.4089,24.4148,270000.0
2009-10-27 14:25:00,41.5,41.67,41.5,41.56,234100.0,24.4148,24.5148,24.4148,24.4501,234100.0
2009-10-27 14:30:00,41.55,41.59,41.52,41.58,93400.0,24.4442,24.4677,24.4266,24.4619,93400.0
2009-10-27 14:35:00,41.57,41.58,41.44,41.46,306200.0,24.456,24.4619,24.3795,24.3913,306200.0
2009-10-27 14:40:00,41.46,41.51,41.42,41.44,268700.0,24.3913,24.4207,24.3677,24.3795,268700.0
2009-10-27 14:45:00,41.44,41.49,41.42,41.48,60100.0,24.3795,24.4089,24.3677,24.403,60100.0
2009-10-27 14:50:00,41.48,41.64,41.48,41.59,195400.0,24.403,24.4972,24.403,24.4677,195400.0
2009-10-27 14:55:00,41.6,41.7,41.59,41.6,172100.0,24.4736,24.5325,24.4677,24.4736,172100.0
2009-10-27 15:00:00,41.59,41.61,41.53,41.55,160300.0,24.4677,24.4795,24.4324,24.4442,160300.0
2009-10-27 15:05:00,41.55,41.6,41.42,41.42,225700.0,24.4442,24.4736,24.3677,24.3677,225700.0
2009-10-27 15:10:00,41.42,41.47,41.35,41.45,256900.0,24.3677,24.3971,24.3265,24.3854,256900.0
2009-10-27 15:15:00,41.45,41.49,41.42,41.47,229100.0,24.3854,24.4089,24.3677,24.3971,229100.0
2009-10-27 15:20:00,41.47,41.48,41.31,41.33,309800.0,24.3971,24.403,24.303,24.3148,309800.0
2009-10-27 15:25:00,41.33,41.35,41.29,41.34,158500.0,24.3148,24.3265,24.2912,24.3207,158500.0
2009-10-27 15:30:00,41.35,41.39,41.25,41.26,285700.0,24.3265,24.3501,24.2677,24.2736,285700.0
2009-10-27 15:35:00,41.27,41.35,41.21,41.34,871600.0,24.2795,24.3265,24.2442,24.3207,871600.0
2009-10-27 15:40:00,41.33,41.47,41.31,41.43,427400.0,24.3148,24.3971,24.303,24.3736,427400.0
2009-10-27 15:45:00,41.43,41.47,41.31,41.34,475900.0,24.3736,24.3971,24.303,24.3207,475900.0
2009-10-27 15:50:00,41.34,41.39,41.29,41.37,749900.0,24.3207,24.3501,24.2912,24.3383,749900.0
2009-10-27 15:55:00,41.38,41.41,41.26,41.36,1300000.0,24.3442,24.3618,24.2736,24.3324,1300000.0
2009-10-27 16:00:00,41.36,41.39,41.35,41.37,70500.0,24.3324,24.3501,24.3265,24.3383,70500.0
2009-10-27 16:05:00,41.38,41.38,41.3,41.3,22700.0,24.3442,24.3442,24.2971,24.2971,22700.0
2009-10-27 16:10:00,41.28,41.3,41.28,41.3,4300.0,24.2854,24.2971,24.2854,24.2971,4300.0
2009-10-28 09:30:00,41.09,41.44,41.08,41.44,557800.0,24.1736,24.3795,24.1677,24.3795,557800.0
2009-10-28 09:35:00,41.44,41.7,41.4,41.5,460200.0,24.3795,24.5325,24.356,24.4148,460200.0
2009-10-28 09:40:00,41.5,41.51,41.24,41.28,656700.0,24.4148,24.4207,24.2618,24.2854,656700.0
2009-10-28 09:45:00,41.29,41.5,41.29,41.34,341500.0,24.2912,24.4148,24.2912,24.3207,341500.0
2009-10-28 09:50:00,41.34,41.44,41.25,41.26,495500.0,24.3207,24.3795,24.2677,24.2736,495500.0
2009-10-28 09:55:00,41.25,41.36,41.23,41.32,358300.0,24.2677,24.3324,24.2559,24.3089,358300.0
2009-10-28 10:00:00,41.31,41.31,40.91,41.02,1295000.0,24.303,24.303,24.0677,24.1324,1295000.0
2009-10-28 10:05:00,41.02,41.1,40.94,40.95,558400.0,24.1324,24.1795,24.0853,24.0912,558400.0
2009-10-28 10:10:00,40.96,41.08,40.94,40.96,741100.0,24.0971,24.1677,24.0853,24.0971,741100.0
2009-10-28 10:15:00,40.96,40.97,40.8,40.88,622500.0,24.0971,24.103,24.003,24.05,622500.0
2009-10-28 10:20:00,40.88,40.92,40.83,40.92,433200.0,24.05,24.0736,24.0206,24.0736,433200.0
2009-10-28 10:25:00,40.92,40.92,40.65,40.66,462700.0,24.0736,24.0736,23.9147,23.9206,462700.0
2009-10-28 10:30:00,40.66,40.7,40.55,40.65,1099400.0,23.9206,23.9441,23.8559,23.9147,1099400.0
2009-10-28 10:35:00,40.65,40.65,40.56,40.58,530200.0,23.9147,23.9147,23.8618,23.8735,530200.0
2009-10-28 10:40:00,40.58,40.6,40.47,40.48,838400.0,23.8735,23.8853,23.8088,23.8147,838400.0
2009-10-28 10:45:00,40.49,40.53,40.31,40.32,696700.0,23.8206,23.8441,23.7147,23.7206,696700.0
2009-10-28 10:50:00,40.32,40.32,40.11,40.15,1285500.0,23.7206,23.7206,23.597,23.6206,1285500.0
2009-10-28 10:55:00,40.14,40.37,40.1,40.34,691600.0,23.6147,23.75,23.5912,23.7324,691600.0
2009-10-28 11:00:00,40.34,40.34,40.22,40.3,316300.0,23.7324,23.7324,23.6618,23.7088,316300.0
2009-10-28 11:05:00,40.3,40.37,40.25,40.32,181800.0,23.7088,23.75,23.6794,23.7206,181800.0
2009-10-28 11:10:00,40.32,40.44,40.31,40.41,551100.0,23.7206,23.7912,23.7147,23.7735,551100.0
2009-10-28 11:15:00,40.4,40.57,40.38,40.56,351000.0,23.7677,23.8677,23.7559,23.8618,351000.0
2009-10-28 11:20:00,40.56,40.57,40.4,40.45,416800.0,23.8618,23.8677,23.7677,23.7971,416800.0
2009-10-28 11:25:00,40.44,40.51,40.44,40.5,173100.0,23.7912,23.8324,23.7912,23.8265,173100.0
2009-10-28 11:30:00,40.5,40.53,40.44,40.44,210800.0,23.8265,23.8441,23.7912,23.7912,210800.0
2009-10-28 11:35:00,40.43,40.43,40.36,40.41,151600.0,23.7853,23.7853,23.7441,23.7735,151600.0
2009-10-28 11:40:00,40.42,40.42,40.24,40.33,736000.0,23.7794,23.7794,23.6735,23.7265,736000.0
2009-10-28 11:45:00,40.33,40.43,40.28,40.35,207600.0,23.7265,23.7853,23.6971,23.7382,207600.0
2009-10-28 11:50:00,40.34,40.39,40.31,40.36,126300.0,23.7324,23.7618,23.7147,23.7441,126300.0
2009-10-28 11:55:00,40.36,40.38,40.28,40.38,222700.0,23.7441,23.7559,23.6971,23.7559,222700.0
2009-10-28 12:00:00,40.37,40.5,40.34,40.5,161200.0,23.75,23.8265,23.7324,23.8265,161200.0
2009-10-28 12:05:00,40.5,40.53,40.44,40.51,86600.0,23.8265,23.8441,23.7912,23.8324,86600.0
2009-10-28 12:10:00,40.51,40.53,40.47,40.53,96500.0,23.8324,23.8441,23.8088,23.8441,96500.0
2009-10-28 12:15:00,40.52,40.55,40.48,40.5,79300.0,23.8382,23.8559,23.8147,23.8265,79300.0
2009-10-28 12:20:00,40.49,40.49,40.28,40.28,190700.0,23.8206,23.8206,23.6971,23.6971,190700.0
2009-10-28 12:25:00,40.28,40.39,40.26,40.33,260500.0,23.6971,23.7618,23.6853,23.7265,260500.0
2009-10-28 12:30:00,40.33,40.38,40.29,40.31,179000.0,23.7265,23.7559,23.7029,23.7147,179000.0
2009-10-28 12:35:00,40.31,40.32,40.24,40.28,162400.0,23.7147,23.7206,23.6735,23.6971,162400.0
2009-10-28 12:40:00,40.28,40.31,40.24,40.31,198400.0,23.6971,23.7147,23.6735,23.7147,198400.0
2009-10-28 12:45:00,40.32,40.32,40.25,40.27,93100.0,23.7206,23.7206,23.6794,23.6912,93100.0
2009-10-28 12:50:00,40.26,40.26,40.12,40.16,302400.0,23.6853,23.6853,23.6029,23.6265,302400.0
2009-10-28 12:55:00,40.16,40.23,40.15,40.2,159700.0,23.6265,23.6676,23.6206,23.65,159700.0
2009-10-28 13:00:00,40.21,40.32,40.18,40.3,423700.0,23.6559,23.7206,23.6382,23.7088,423700.0
2009-10-28 13:05:00,40.3,40.39,40.29,40.34,229800.0,23.7088,23.7618,23.7029,23.7324,229800.0
2009-10-28 13:10:00,40.34,40.43,40.34,40.41,186100.0,23.7324,23.7853,23.7324,23.7735,186100.0
2009-10-28 13:15:00,40.42,40.5,40.4,40.44,236600.0,23.7794,23.8265,23.7677,23.7912,236600.0
2009-10-28 13:20:00,40.44,40.47,40.38,40.47,205800.0,23.7912,23.8088,23.7559,23.8088,205800.0
2009-10-28 13:25:00,40.44,40.51,40.3,40.36,261700.0,23.7912,23.8324,23.7088,23.7441,261700.0
2009-10-28 13:30:00,40.36,40.42,40.33,40.33,109900.0,23.7441,23.7794,23.7265,23.7265,109900.0
2009-10-28 13:35:00,40.33,40.41,40.32,40.34,125600.0,23.7265,23.7735,23.7206,23.7324,125600.0
2009-10-28 13:40:00,40.34,40.49,40.34,40.35,161100.0,23.7324,23.8206,23.7324,23.7382,161100.0
2009-10-28 13:45:00,40.35,40.47,40.35,40.4,111500.0,23.7382,23.8088,23.7382,23.7677,111500.0
2009-10-28 13:50:00,40.4,40.41,40.32,40.4,184900.0,23.7677,23.7735,23.7206,23.7677,184900.0
2009-10-28 13:55:00,40.4,40.42,40.3,40.32,195600.0,23.7677,23.7794,23.7088,23.7206,195600.0
2009-10-28 14:00:00,40.32,40.35,40.25,40.32,216800.0,23.7206,23.7382,23.6794,23.7206,216800.0
2009-10-28 14:05:00,40.32,40.35,40.29,40.32,106700.0,23.7206,23.7382,23.7029,23.7206,106700.0
2009-10-28 14:10:00,40.32,40.36,40.26,40.3,148800.0,23.7206,23.7441,23.6853,23.7088,148800.0
2009-10-28 14:15:00,40.29,40.35,40.22,40.23,188100.0,23.7029,23.7382,23.6618,23.6676,188100.0
2009-10-28 14:20:00,40.23,40.24,40.12,40.24,321400.0,23.6676,23.6735,23.6029,23.6735,321400.0
2009-10-28 14:25:00,40.25,40.27,40.15,40.17,221900.0,23.6794,23.6912,23.6206,23.6323,221900.0
2009-10-28 14:30:00,40.17,40.17,40.08,40.08,562900.0,23.6323,23.6323,23.5794,23.5794,562900.0
2009-10-28 14:35:00,40.09,40.1,40.0,40.02,250300.0,23.5853,23.5912,23.5323,23.5441,250300.0
2009-10-28 14:40:00,40.02,40.12,40.01,40.02,289700.0,23.5441,23.6029,23.5382,23.5441,289700.0
2009-10-28 14:45:00,40.02,40.02,39.93,39.99,364500.0,23.5441,23.5441,23.4911,23.5264,364500.0
2009-10-28 14:50:00,40.02,40.09,39.95,39.99,268700.0,23.5441,23.5853,23.5029,23.5264,268700.0
2009-10-28 14:55:00,39.98,40.0,39.9,39.9,369400.0,23.5206,23.5323,23.4735,23.4735,369400.0
2009-10-28 15:00:00,39.91,40.01,39.86,39.96,358100.0,23.4794,23.5382,23.45,23.5088,358100.0
2009-10-28 15:05:00,39.97,40.06,39.97,40.01,568100.0,23.5147,23.5676,23.5147,23.5382,568100.0
2009-10-28 15:10:00,40.0,40.05,39.87,39.87,572200.0,23.5323,23.5617,23.4558,23.4558,572200.0
2009-10-28 15:15:00,39.88,40.0,39.84,39.95,632300.0,23.4617,23.5323,23.4382,23.5029,632300.0
2009-10-28 15:20:00,39.94,39.98,39.83,39.85,509700.0,23.497,23.5206,23.4323,23.4441,509700.0
2009-10-28 15:25:00,39.85,39.85,39.75,39.83,697500.0,23.4441,23.4441,23.3853,23.4323,697500.0
2009-10-28 15:30:00,39.82,39.84,39.67,39.67,487700.0,23.4264,23.4382,23.3382,23.3382,487700.0
2009-10-28 15:35:00,39.67,39.71,39.64,39.69,656900.0,23.3382,23.3617,23.3205,23.35,656900.0
2009-10-28 15:40:00,39.69,39.78,39.65,39.75,998800.0,23.35,23.4029,23.3264,23.3853,998800.0
2009-10-28 15:45:00,39.75,39.85,39.74,39.8,668600.0,23.3853,23.4441,23.3794,23.4147,668600.0
2009-10-28 15:50:00,39.81,39.81,39.59,39.63,1478400.0,23.4206,23.4206,23.2911,23.3147,1478400.0
2009-10-28 15:55:00,39.62,39.64,39.56,39.63,2575900.0,23.3088,23.3205,23.2735,23.3147,2575900.0
2009-10-29 09:30:00,40.24,40.45,40.22,40.27,942600.0,23.6735,23.7971,23.6618,23.6912,942600.0
2009-10-29 09:35:00,40.27,40.54,40.2,40.51,866300.0,23.6912,23.85,23.65,23.8324,866300.0
2009-10-29 09:40:00,40.51,40.52,40.3,40.37,641000.0,23.8324,23.8382,23.7088,23.75,641000.0
2009-10-29 09:45:00,40.37,40.5,40.34,40.39,559500.0,23.75,23.8265,23.7324,23.7618,559500.0
2009-10-29 09:50:00,40.4,40.48,40.23,40.24,560300.0,23.7677,23.8147,23.6676,23.6735,560300.0
2009-10-29 09:55:00,40.24,40.31,40.13,40.21,480800.0,23.6735,23.7147,23.6088,23.6559,480800.0
2009-10-29 10:00:00,40.21,40.48,40.18,40.47,949700.0,23.6559,23.8147,23.6382,23.8088,949700.0
2009-10-29 10:05:00,40.48,40.62,40.43,40.59,821900.0,23.8147,23.8971,23.7853,23.8794,821900.0
2009-10-29 10:10:00,40.59,40.61,40.54,40.58,424000.0,23.8794,23.8912,23.85,23.8735,424000.0
2009-10-29 10:15:00,40.58,40.61,40.54,40.55,238300.0,23.8735,23.8912,23.85,23.8559,238300.0
2009-10-29 10:20:00,40.56,40.73,40.5,40.66,733700.0,23.8618,23.9618,23.8265,23.9206,733700.0
2009-10-29 10:25:00,40.67,40.76,40.66,40.68,379200.0,23.9265,23.9794,23.9206,23.9324,379200.0
2009-10-29 10:30:00,40.69,40.7,40.53,40.53,308100.0,23.9383,23.9441,23.8441,23.8441,308100.0
2009-10-29 10:35:00,40.53,40.72,40.52,40.65,324100.0,23.8441,23.9559,23.8382,23.9147,324100.0
2009-10-29 10:40:00,40.64,40.65,40.52,40.55,181800.0,23.9088,23.9147,23.8382,23.8559,181800.0
2009-10-29 10:45:00,40.55,40.58,40.52,40.57,103500.0,23.8559,23.8735,23.8382,23.8677,103500.0
2009-10-29 10:50:00,40.58,40.6,40.51,40.53,298600.0,23.8735,23.8853,23.8324,23.8441,298600.0
2009-10-29 10:55:00,40.53,40.56,40.5,40.54,254600.0,23.8441,23.8618,23.8265,23.85,254600.0
2009-10-29 11:00:00,40.55,40.68,40.54,40.64,429500.0,23.8559,23.9324,23.85,23.9088,429500.0
2009-10-29 11:05:00,40.64,40.74,40.64,40.72,277300.0,23.9088,23.9677,23.9088,23.9559,277300.0
2009-10-29 11:10:00,40.72,40.75,40.68,40.71,340200.0,23.9559,23.9736,23.9324,23.95,340200.0
2009-10-29 11:15:00,40.71,40.74,40.56,40.56,339200.0,23.95,23.9677,23.8618,23.8618,339200.0
2009-10-29 11:20:00,40.57,40.61,40.53,40.55,156400.0,23.8677,23.8912,23.8441,23.8559,156400.0
2009-10-29 11:25:00,40.54,40.55,40.49,40.49,164400.0,23.85,23.8559,23.8206,23.8206,164400.0
2009-10-29 11:30:00,40.49,40.63,40.49,40.56,190000.0,23.8206,23.903,23.8206,23.8618,190000.0
2009-10-29 11:35:00,40.56,40.59,40.52,40.55,321800.0,23.8618,23.8794,23.8382,23.8559,321800.0
2009-10-29 11:40:00,40.56,40.62,40.56,40.6,495600.0,23.8618,23.8971,23.8618,23.8853,495600.0
2009-10-29 11:45:00,40.6,40.66,40.58,40.65,174900.0,23.8853,23.9206,23.8735,23.9147,174900.0
2009-10-29 11:50:00,40.65,40.66,40.61,40.64,135800.0,23.9147,23.9206,23.8912,23.9088,135800.0
2009-10-29 11:55:00,40.63,40.65,40.59,40.62,105800.0,23.903,23.9147,23.8794,23.8971,105800.0
2009-10-29 12:00:00,40.62,40.65,40.57,40.59,86700.0,23.8971,23.9147,23.8677,23.8794,86700.0
2009-10-29 12:05:00,40.6,40.65,40.58,40.6,172700.0,23.8853,23.9147,23.8735,23.8853,172700.0
2009-10-29 12:10:00,40.6,40.61,40.55,40.58,128300.0,23.8853,23.8912,23.8559,23.8735,128300.0
2009-10-29 12:15:00,40.57,40.58,40.55,40.57,171300.0,23.8677,23.8735,23.8559,23.8677,171300.0
2009-10-29 12:20:00,40.56,40.63,40.54,40.61,197900.0,23.8618,23.903,23.85,23.8912,197900.0
2009-10-29 12:25:00,40.6,40.66,40.58,40.62,182100.0,23.8853,23.9206,23.8735,23.8971,182100.0
2009-10-29 12:30:00,40.62,40.68,40.62,40.66,208300.0,23.8971,23.9324,23.8971,23.9206,208300.0
2009-10-29 12:35:00,40.66,40.74,40.65,40.71,344700.0,23.9206,23.9677,23.9147,23.95,344700.0
2009-10-29 12:40:00,40.7,40.72,40.65,40.65,112200.0,23.9441,23.9559,23.9147,23.9147,112200.0
2009-10-29 12:45:00,40.66,40.67,40.62,40.62,179600.0,23.9206,23.9265,23.8971,23.8971,179600.0
2009-10-29 12:50:00,40.62,40.63,40.59,40.62,139400.0,23.8971,23.903,23.8794,23.8971,139400.0
2009-10-29 12:55:00,40.62,40.63,40.58,40.58,143800.0,23.8971,23.903,23.8735,23.8735,143800.0
2009-10-29 13:00:00,40.58,40.64,40.58,40.63,249500.0,23.8735,23.9088,23.8735,23.903,249500.0
2009-10-29 13:05:00,40.63,40.73,40.63,40.72,140500.0,23.903,23.9618,23.903,23.9559,140500.0
2009-10-29 13:10:00,40.73,40.74,40.68,40.68,76900.0,23.9618,23.9677,23.9324,23.9324,76900.0
2009-10-29 13:15:00,40.68,40.75,40.67,40.75,219200.0,23.9324,23.9736,23.9265,23.9736,219200.0
2009-10-29 13:20:00,40.74,40.84,40.74,40.79,256800.0,23.9677,24.0265,23.9677,23.9971,256800.0
2009-10-29 13:25:00,40.79,40.81,40.74,40.78,123700.0,23.9971,24.0089,23.9677,23.9912,123700.0
2009-10-29 13:30:00,40.77,40.81,40.77,40.79,103100.0,23.9853,24.0089,23.9853,23.9971,103100.0
2009-10-29 13:35:00,40.79,40.88,40.79,40.84,197400.0,23.9971,24.05,23.9971,24.0265,197400.0
2009-10-29 13:40:00,40.85,40.88,40.83,40.85,376600.0,24.0324,24.05,24.0206,24.0324,376600.0
2009-10-29 13:45:00,40.86,40.88,40.76,40.79,327600.0,24.0383,24.05,23.9794,23.9971,327600.0
2009-10-29 13:50:00,40.79,40.87,40.79,40.87,208700.0,23.9971,24.0442,23.9971,24.0442,208700.0
2009-10-29 13:55:00,40.86,40.86,40.77,40.82,427400.0,24.0383,24.0383,23.9853,24.0147,427400.0
2009-10-29 14:00:00,40.83,40.88,40.83,40.86,241700.0,24.0206,24.05,24.0206,24.0383,241700.0
2009-10-29 14:05:00,40.87,40.88,40.81,40.87,135400.0,24.0442,24.05,24.0089,24.0442,135400.0
2009-10-29 14:10:00,40.84,40.92,40.83,40.91,163600.0,24.0265,24.0736,24.0206,24.0677,163600.0
2009-10-29 14:15:00,40.91,40.98,40.87,40.87,203700.0,24.0677,24.1089,24.0442,24.0442,203700.0
2009-10-29 14:20:00,40.87,40.88,40.8,40.87,157000.0,24.0442,24.05,24.003,24.0442,157000.0
2009-10-29 14:25:00,40.86,40.96,40.86,40.91,127800.0,24.0383,24.0971,24.0383,24.0677,127800.0
2009-10-29 14:30:00,40.91,41.06,40.91,41.06,276300.0,24.0677,24.1559,24.0677,24.1559,276300.0
2009-10-29 14:35:00,41.07,41.2,41.06,41.2,373300.0,24.1618,24.2383,24.1559,24.2383,373300.0
2009-10-29 14:40:00,41.2,41.32,41.2,41.31,434100.0,24.2383,24.3089,24.2383,24.303,434100.0
2009-10-29 14:45:00,41.31,41.32,41.27,41.29,335900.0,24.303,24.3089,24.2795,24.2912,335900.0
2009-10-29 14:50:00,41.29,41.43,41.26,41.36,249000.0,24.2912,24.3736,24.2736,24.3324,249000.0
2009-10-29 14:55:00,41.36,41.4,41.35,41.39,126700.0,24.3324,24.356,24.3265,24.3501,126700.0
2009-10-29 15:00:00,41.39,41.41,41.3,41.38,163600.0,24.3501,24.3618,24.2971,24.3442,163600.0
2009-10-29 15:05:00,41.38,41.51,41.38,41.42,455700.0,24.3442,24.4207,24.3442,24.3677,455700.0
2009-10-29 15:10:00,41.42,41.49,41.39,41.47,420900.0,24.3677,24.4089,24.3501,24.3971,420900.0
2009-10-29 15:15:00,41.46,41.46,41.3,41.32,328000.0,24.3913,24.3913,24.2971,24.3089,328000.0
2009-10-29 15:20:00,41.31,41.4,41.28,41.3,388300.0,24.303,24.356,24.2854,24.2971,388300.0
2009-10-29 15:25:00,41.3,41.41,41.3,41.37,429900.0,24.2971,24.3618,24.2971,24.3383,429900.0
2009-10-29 15:30:00,41.37,41.37,41.22,41.23,454300.0,24.3383,24.3383,24.2501,24.2559,454300.0
2009-10-29 15:35:00,41.23,41.3,41.14,41.29,391300.0,24.2559,24.2971,24.203,24.2912,391300.0
2009-10-29 15:40:00,41.28,41.28,41.1,41.16,552700.0,24.2854,24.2854,24.1795,24.2148,552700.0
2009-10-29 15:45:00,41.16,41.27,41.06,41.24,855800.0,24.2148,24.2795,24.1559,24.2618,855800.0
2009-10-29 15:50:00,41.24,41.26,41.14,41.24,1179000.0,24.2618,24.2736,24.203,24.2618,1179000.0
2009-10-29 15:55:00,41.25,41.39,41.24,41.33,2473800.0,24.2677,24.3501,24.2618,24.3148,2473800.0
2009-10-30 09:30:00,41.08,41.1,40.77,40.83,419400.0,24.1677,24.1795,23.9853,24.0206,419400.0
2009-10-30 09:35:00,40.82,40.97,40.81,40.95,676300.0,24.0147,24.103,24.0089,24.0912,676300.0
2009-10-30 09:40:00,40.95,41.06,40.78,41.03,1269900.0,24.0912,24.1559,23.9912,24.1383,1269900.0
2009-10-30 09:45:00,41.03,41.07,40.83,40.86,594700.0,24.1383,24.1618,24.0206,24.0383,594700.0
2009-10-30 09:50:00,40.87,40.88,40.66,40.82,605900.0,24.0442,24.05,23.9206,24.0147,605900.0
2009-10-30 09:55:00,40.81,40.86,40.71,40.8,439400.0,24.0089,24.0383,23.95,24.003,439400.0
2009-10-30 10:00:00,40.79,41.0,40.77,40.9,723600.0,23.9971,24.1206,23.9853,24.0618,723600.0
2009-10-30 10:05:00,40.89,41.08,40.88,40.97,357600.0,24.0559,24.1677,24.05,24.103,357600.0
2009-10-30 10:10:00,40.97,41.01,40.92,41.0,218200.0,24.103,24.1265,24.0736,24.1206,218200.0
2009-10-30 10:15:00,40.99,41.02,40.87,40.95,266000.0,24.1148,24.1324,24.0442,24.0912,266000.0
2009-10-30 10:20:00,40.94,40.97,40.81,40.84,350700.0,24.0853,24.103,24.0089,24.0265,350700.0
2009-10-30 10:25:00,40.84,40.97,40.8,40.9,285500.0,24.0265,24.103,24.003,24.0618,285500.0
2009-10-30 10:30:00,40.9,40.92,40.81,40.91,259500.0,24.0618,24.0736,24.0089,24.0677,259500.0
2009-10-30 10:35:00,40.91,40.95,40.79,40.93,452000.0,24.0677,24.0912,23.9971,24.0795,452000.0
2009-10-30 10:40:00,40.93,40.94,40.85,40.88,182600.0,24.0795,24.0853,24.0324,24.05,182600.0
2009-10-30 10:45:00,40.88,41.06,40.86,41.03,405600.0,24.05,24.1559,24.0383,24.1383,405600.0
2009-10-30 10:50:00,41.03,41.06,40.9,41.01,456400.0,24.1383,24.1559,24.0618,24.1265,456400.0
2009-10-30 10:55:00,41.01,41.17,40.97,41.12,268100.0,24.1265,24.2207,24.103,24.1912,268100.0
2009-10-30 11:00:00,41.13,41.3,41.1,41.27,340600.0,24.1971,24.2971,24.1795,24.2795,340600.0
2009-10-30 11:05:00,41.27,41.29,41.08,41.09,511200.0,24.2795,24.2912,24.1677,24.1736,511200.0
2009-10-30 11:10:00,41.1,41.16,41.07,41.09,251200.0,24.1795,24.2148,24.1618,24.1736,251200.0
2009-10-30 11:15:00,41.09,41.09,40.99,41.03,337200.0,24.1736,24.1736,24.1148,24.1383,337200.0
2009-10-30 11:20:00,41.04,41.08,41.0,41.04,227800.0,24.1442,24.1677,24.1206,24.1442,227800.0
2009-10-30 11:25:00,41.04,41.08,41.02,41.03,134200.0,24.1442,24.1677,24.1324,24.1383,134200.0
2009-10-30 11:30:00,41.04,41.1,41.02,41.08,146900.0,24.1442,24.1795,24.1324,24.1677,146900.0
2009-10-30 11:35:00,41.07,41.07,40.89,40.95,465800.0,24.1618,24.1618,24.0559,24.0912,465800.0
2009-10-30 11:40:00,40.94,40.97,40.9,40.94,166300.0,24.0853,24.103,24.0618,24.0853,166300.0
2009-10-30 11:45:00,40.93,40.94,40.86,40.9,349800.0,24.0795,24.0853,24.0383,24.0618,349800.0
2009-10-30 11:50:00,40.93,40.93,40.8,40.85,372000.0,24.0795,24.0795,24.003,24.0324,372000.0
2009-10-30 11:55:00,40.85,40.85,40.57,40.64,810100.0,24.0324,24.0324,23.8677,23.9088,810100.0
2009-10-30 12:00:00,40.64,40.67,40.58,40.66,464300.0,23.9088,23.9265,23.8735,23.9206,464300.0
2009-10-30 12:05:00,40.67,40.76,40.63,40.74,435900.0,23.9265,23.9794,23.903,23.9677,435900.0
2009-10-30 12:10:00,40.73,40.78,40.65,40.66,297500.0,23.9618,23.9912,23.9147,23.9206,297500.0
2009-10-30 12:15:00,40.66,40.69,40.58,40.61,208800.0,23.9206,23.9383,23.8735,23.8912,208800.0
2009-10-30 12:20:00,40.61,40.63,40.49,40.51,225100.0,23.8912,23.903,23.8206,23.8324,225100.0
2009-10-30 12:25:00,40.5,40.51,40.29,40.37,671800.0,23.8265,23.8324,23.7029,23.75,671800.0
2009-10-30 12:30:00,40.37,40.49,40.35,40.46,369200.0,23.75,23.8206,23.7382,23.803,369200.0
2009-10-30 12:35:00,40.45,40.54,40.44,40.46,394400.0,23.7971,23.85,23.7912,23.803,394400.0
2009-10-30 12:40:00,40.46,40.51,40.44,40.45,147800.0,23.803,23.8324,23.7912,23.7971,147800.0
2009-10-30 12:45:00,40.44,40.46,40.2,40.28,542300.0,23.7912,23.803,23.65,23.6971,542300.0
2009-10-30 12:50:00,40.28,40.35,40.21,40.33,600000.0,23.6971,23.7382,23.6559,23.7265,600000.0
2009-10-30 12:55:00,40.34,40.49,40.33,40.34,569000.0,23.7324,23.8206,23.7265,23.7324,569000.0
2009-10-30 13:00:00,40.34,40.39,40.3,40.36,166500.0,23.7324,23.7618,23.7088,23.7441,166500.0
2009-10-30 13:05:00,40.37,40.43,40.33,40.36,404800.0,23.75,23.7853,23.7265,23.7441,404800.0
2009-10-30 13:10:00,40.36,40.53,40.33,40.33,462600.0,23.7441,23.8441,23.7265,23.7265,462600.0
2009-10-30 13:15:00,40.33,40.41,40.32,40.36,273100.0,23.7265,23.7735,23.7206,23.7441,273100.0
2009-10-30 13:20:00,40.34,40.38,40.14,40.18,455000.0,23.7324,23.7559,23.6147,23.6382,455000.0
2009-10-30 13:25:00,40.19,40.2,40.01,40.09,336600.0,23.6441,23.65,23.5382,23.5853,336600.0
2009-10-30 13:30:00,40.09,40.11,39.91,39.92,485400.0,23.5853,23.597,23.4794,23.4853,485400.0
2009-10-30 13:35:00,39.92,40.0,39.91,39.98,255300.0,23.4853,23.5323,23.4794,23.5206,255300.0
2009-10-30 13:40:00,39.98,40.03,39.94,39.96,161300.0,23.5206,23.55,23.497,23.5088,161300.0
2009-10-30 13:45:00,39.97,40.05,39.94,39.97,242700.0,23.5147,23.5617,23.497,23.5147,242700.0
2009-10-30 13:50:00,39.97,39.99,39.81,39.82,326400.0,23.5147,23.5264,23.4206,23.4264,326400.0
2009-10-30 13:55:00,39.81,39.9,39.77,39.77,395300.0,23.4206,23.4735,23.397,23.397,395300.0
2009-10-30 14:00:00,39.77,39.89,39.74,39.88,369900.0,23.397,23.4676,23.3794,23.4617,369900.0
2009-10-30 14:05:00,39.89,40.08,39.84,40.02,870600.0,23.4676,23.5794,23.4382,23.5441,870600.0
2009-10-30 14:10:00,40.02,40.2,39.99,40.16,488900.0,23.5441,23.65,23.5264,23.6265,488900.0
2009-10-30 14:15:00,40.15,40.21,40.05,40.18,412500.0,23.6206,23.6559,23.5617,23.6382,412500.0
2009-10-30 14:20:00,40.2,40.23,40.06,40.07,433900.0,23.65,23.6676,23.5676,23.5735,433900.0
2009-10-30 14:25:00,40.07,40.16,40.03,40.15,440300.0,23.5735,23.6265,23.55,23.6206,440300.0
2009-10-30 14:30:00,40.15,40.16,40.0,40.06,391200.0,23.6206,23.6265,23.5323,23.5676,391200.0
2009-10-30 14:35:00,40.07,40.1,39.95,40.02,377800.0,23.5735,23.5912,23.5029,23.5441,377800.0
2009-10-30 14:40:00,40.02,40.06,39.93,39.97,230900.0,23.5441,23.5676,23.4911,23.5147,230900.0
2009-10-30 14:45:00,39.97,40.0,39.85,39.85,472900.0,23.5147,23.5323,23.4441,23.4441,472900.0
2009-10-30 14:50:00,39.86,39.9,39.78,39.86,581700.0,23.45,23.4735,23.4029,23.45,581700.0
2009-10-30 14:55:00,39.86,39.97,39.83,39.84,468600.0,23.45,23.5147,23.4323,23.4382,468600.0
2009-10-30 15:00:00,39.85,39.87,39.72,39.79,483600.0,23.4441,23.4558,23.3676,23.4088,483600.0
2009-10-30 15:05:00,39.79,39.79,39.59,39.62,918300.0,23.4088,23.4088,23.2911,23.3088,918300.0
2009-10-30 15:10:00,39.62,39.86,39.59,39.76,582800.0,23.3088,23.45,23.2911,23.3911,582800.0
2009-10-30 15:15:00,39.77,39.85,39.69,39.69,686600.0,23.397,23.4441,23.35,23.35,686600.0
2009-10-30 15:20:00,39.69,40.01,39.69,39.92,668700.0,23.35,23.5382,23.35,23.4853,668700.0
2009-10-30 15:25:00,39.92,40.09,39.87,40.06,738000.0,23.4853,23.5853,23.4558,23.5676,738000.0
2009-10-30 15:30:00,40.05,40.3,40.0,40.27,1154100.0,23.5617,23.7088,23.5323,23.6912,1154100.0
2009-10-30 15:35:00,40.27,40.47,40.25,40.33,1504500.0,23.6912,23.8088,23.6794,23.7265,1504500.0
2009-10-30 15:40:00,40.33,40.86,40.33,40.74,1910800.0,23.7265,24.0383,23.7265,23.9677,1910800.0
2009-10-30 15:45:00,40.73,40.74,40.55,40.65,1925300.0,23.9618,23.9677,23.8559,23.9147,1925300.0
2009-10-30 15:50:00,40.64,40.66,40.34,40.35,1685300.0,23.9088,23.9206,23.7324,23.7382,1685300.0
2009-10-30 15:55:00,40.35,40.52,40.34,40.52,2842300.0,23.7382,23.8382,23.7324,23.8382,2842300.0
2009-11-02 09:30:00,40.68,40.92,40.61,40.78,617000.0,23.9324,24.0736,23.8912,23.9912,617000.0
2009-11-02 09:35:00,40.78,40.79,40.51,40.51,426300.0,23.9912,23.9971,23.8324,23.8324,426300.0
2009-11-02 09:40:00,40.52,40.62,40.37,40.37,617200.0,23.8382,23.8971,23.75,23.75,617200.0
2009-11-02 09:45:00,40.37,40.37,40.18,40.21,616700.0,23.75,23.75,23.6382,23.6559,616700.0
2009-11-02 09:50:00,40.21,40.58,40.21,40.55,550700.0,23.6559,23.8735,23.6559,23.8559,550700.0
2009-11-02 09:55:00,40.55,40.66,40.52,40.62,929400.0,23.8559,23.9206,23.8382,23.8971,929400.0
2009-11-02 10:00:00,40.61,41.06,40.61,41.0,1212200.0,23.8912,24.1559,23.8912,24.1206,1212200.0
2009-11-02 10:05:00,41.01,41.09,40.92,40.96,816000.0,24.1265,24.1736,24.0736,24.0971,816000.0
2009-11-02 10:10:00,40.96,41.01,40.84,40.91,494600.0,24.0971,24.1265,24.0265,24.0677,494600.0
2009-11-02 10:15:00,40.92,41.13,40.92,41.11,441300.0,24.0736,24.1971,24.0736,24.1854,441300.0
2009-11-02 10:20:00,41.1,41.11,40.98,41.03,433300.0,24.1795,24.1854,24.1089,24.1383,433300.0
2009-11-02 10:25:00,41.02,41.17,41.01,41.12,292700.0,24.1324,24.2207,24.1265,24.1912,292700.0
2009-11-02 10:30:00,41.11,41.35,41.11,41.35,758200.0,24.1854,24.3265,24.1854,24.3265,758200.0
2009-11-02 10:35:00,41.35,41.5,41.28,41.49,648400.0,24.3265,24.4148,24.2854,24.4089,648400.0
2009-11-02 10:40:00,41.49,41.51,41.04,41.32,500600.0,24.4089,24.4207,24.1442,24.3089,500600.0
2009-11-02 10:45:00,41.32,41.38,41.21,41.26,503500.0,24.3089,24.3442,24.2442,24.2736,503500.0
2009-11-02 10:50:00,41.26,41.28,41.1,41.14,285500.0,24.2736,24.2854,24.1795,24.203,285500.0
2009-11-02 10:55:00,41.15,41.19,40.95,41.01,379500.0,24.2089,24.2324,24.0912,24.1265,379500.0
2009-11-02 11:00:00,40.99,40.99,40.89,40.95,471100.0,24.1148,24.1148,24.0559,24.0912,471100.0
2009-11-02 11:05:00,40.95,41.02,40.88,40.94,401600.0,24.0912,24.1324,24.05,24.0853,401600.0
2009-11-02 11:10:00,40.94,41.01,40.84,41.01,504200.0,24.0853,24.1265,24.0265,24.1265,504200.0
2009-11-02 11:15:00,41.01,41.04,40.93,40.95,110700.0,24.1265,24.1442,24.0795,24.0912,110700.0
2009-11-02 11:20:00,40.96,41.05,40.96,40.98,138100.0,24.0971,24.1501,24.0971,24.1089,138100.0
2009-11-02 11:25:00,40.99,40.99,40.75,40.83,385200.0,24.1148,24.1148,23.9736,24.0206,385200.0
2009-11-02 11:30:00,40.84,40.88,40.79,40.86,140600.0,24.0265,24.05,23.9971,24.0383,140600.0
2009-11-02 11:35:00,40.86,40.9,40.75,40.79,171100.0,24.0383,24.0618,23.9736,23.9971,171100.0
2009-11-02 11:40:00,40.79,40.86,40.79,40.83,109700.0,23.9971,24.0383,23.9971,24.0206,109700.0
2009-11-02 11:45:00,40.83,40.9,40.82,40.88,118300.0,24.0206,24.0618,24.0147,24.05,118300.0
2009-11-02 11:50:00,40.88,40.89,40.78,40.84,92300.0,24.05,24.0559,23.9912,24.0265,92300.0
2009-11-02 11:55:00,40.84,41.01,40.83,40.91,191400.0,24.0265,24.1265,24.0206,24.0677,191400.0
2009-11-02 12:00:00,40.91,40.94,40.85,40.85,123300.0,24.0677,24.0853,24.0324,24.0324,123300.0
2009-11-02 12:05:00,40.85,40.85,40.67,40.71,327900.0,24.0324,24.0324,23.9265,23.95,327900.0
2009-11-02 12:10:00,40.71,40.71,40.57,40.6,182600.0,23.95,23.95,23.8677,23.8853,182600.0
2009-11-02 12:15:00,40.59,40.63,40.43,40.54,354800.0,23.8794,23.903,23.7853,23.85,354800.0
2009-11-02 12:20:00,40.55,40.61,40.52,40.59,246300.0,23.8559,23.8912,23.8382,23.8794,246300.0
2009-11-02 12:25:00,40.6,40.65,40.51,40.51,104700.0,23.8853,23.9147,23.8324,23.8324,104700.0
2009-11-02 12:30:00,40.5,40.53,40.29,40.33,364300.0,23.8265,23.8441,23.7029,23.7265,364300.0
2009-11-02 12:35:00,40.33,40.4,40.26,40.29,424600.0,23.7265,23.7677,23.6853,23.7029,424600.0
2009-11-02 12:40:00,40.29,40.29,40.04,40.08,659500.0,23.7029,23.7029,23.5559,23.5794,659500.0
2009-11-02 12:45:00,40.09,40.12,40.03,40.05,534400.0,23.5853,23.6029,23.55,23.5617,534400.0
2009-11-02 12:50:00,40.04,40.06,39.71,39.87,835000.0,23.5559,23.5676,23.3617,23.4558,835000.0
2009-11-02 12:55:00,39.86,39.98,39.71,39.72,544600.0,23.45,23.5206,23.3617,23.3676,544600.0
2009-11-02 13:00:00,39.71,39.99,39.67,39.99,733600.0,23.3617,23.5264,23.3382,23.5264,733600.0
2009-11-02 13:05:00,39.98,40.15,39.93,40.15,276200.0,23.5206,23.6206,23.4911,23.6206,276200.0
2009-11-02 13:10:00,40.15,40.18,40.03,40.07,334400.0,23.6206,23.6382,23.55,23.5735,334400.0
2009-11-02 13:15:00,40.07,40.22,39.99,40.17,410900.0,23.5735,23.6618,23.5264,23.6323,410900.0
2009-11-02 13:20:00,40.17,40.39,40.13,40.27,297700.0,23.6323,23.7618,23.6088,23.6912,297700.0
2009-11-02 13:25:00,40.28,40.31,40.19,40.24,204100.0,23.6971,23.7147,23.6441,23.6735,204100.0
2009-11-02 13:30:00,40.2,40.21,40.02,40.03,314100.0,23.65,23.6559,23.5441,23.55,314100.0
2009-11-02 13:35:00,40.03,40.07,39.93,40.05,256200.0,23.55,23.5735,23.4911,23.5617,256200.0
2009-11-02 13:40:00,40.04,40.04,39.82,39.97,212500.0,23.5559,23.5559,23.4264,23.5147,212500.0
2009-11-02 13:45:00,39.97,39.98,39.79,39.84,271500.0,23.5147,23.5206,23.4088,23.4382,271500.0
2009-11-02 13:50:00,39.83,39.84,39.65,39.74,457600.0,23.4323,23.4382,23.3264,23.3794,457600.0
2009-11-02 13:55:00,39.73,39.81,39.59,39.59,278800.0,23.3735,23.4206,23.2911,23.2911,278800.0
2009-11-02 14:00:00,39.6,39.63,39.5,39.5,559100.0,23.297,23.3147,23.2382,23.2382,559100.0
2009-11-02 14:05:00,39.5,39.6,39.45,39.54,491200.0,23.2382,23.297,23.2088,23.2617,491200.0
2009-11-02 14:10:00,39.55,39.94,39.5,39.79,651500.0,23.2676,23.497,23.2382,23.4088,651500.0
2009-11-02 14:15:00,39.79,39.9,39.68,39.69,577400.0,23.4088,23.4735,23.3441,23.35,577400.0
2009-11-02 14:20:00,39.7,40.13,39.7,40.01,468500.0,23.3558,23.6088,23.3558,23.5382,468500.0
2009-11-02 14:25:00,40.0,40.2,39.92,40.19,275400.0,23.5323,23.65,23.4853,23.6441,275400.0
2009-11-02 14:30:00,40.19,40.23,40.08,40.23,430000.0,23.6441,23.6676,23.5794,23.6676,430000.0
2009-11-02 14:35:00,40.23,40.3,40.14,40.24,539000.0,23.6676,23.7088,23.6147,23.6735,539000.0
2009-11-02 14:40:00,40.23,40.48,40.23,40.37,726200.0,23.6676,23.8147,23.6676,23.75,726200.0
2009-11-02 14:45:00,40.37,40.5,40.2,40.23,488400.0,23.75,23.8265,23.65,23.6676,488400.0
2009-11-02 14:50:00,40.23,40.4,40.21,40.38,263000.0,23.6676,23.7677,23.6559,23.7559,263000.0
2009-11-02 14:55:00,40.37,40.38,40.05,40.2,408500.0,23.75,23.7559,23.5617,23.65,408500.0
2009-11-02 15:00:00,40.2,40.31,40.17,40.28,294000.0,23.65,23.7147,23.6323,23.6971,294000.0
2009-11-02 15:05:00,40.28,40.41,40.18,40.23,293500.0,23.6971,23.7735,23.6382,23.6676,293500.0
2009-11-02 15:10:00,40.22,40.33,40.16,40.21,356900.0,23.6618,23.7265,23.6265,23.6559,356900.0
2009-11-02 15:15:00,40.21,40.22,40.03,40.03,374600.0,23.6559,23.6618,23.55,23.55,374600.0
2009-11-02 15:20:00,40.04,40.15,39.99,40.08,750800.0,23.5559,23.6206,23.5264,23.5794,750800.0
2009-11-02 15:25:00,40.07,40.22,39.95,40.12,395300.0,23.5735,23.6618,23.5029,23.6029,395300.0
2009-11-02 15:30:00,40.11,40.34,40.09,40.27,601200.0,23.597,23.7324,23.5853,23.6912,601200.0
2009-11-02 15:35:00,40.28,40.52,40.28,40.48,605200.0,23.6971,23.8382,23.6971,23.8147,605200.0
2009-11-02 15:40:00,40.48,40.64,40.48,40.64,495000.0,23.8147,23.9088,23.8147,23.9088,495000.0
2009-11-02 15:45:00,40.64,40.65,40.45,40.51,642200.0,23.9088,23.9147,23.7971,23.8324,642200.0
2009-11-02 15:50:00,40.51,40.6,40.51,40.54,679600.0,23.8324,23.8853,23.8324,23.85,679600.0
2009-11-02 15:55:00,40.54,40.7,40.53,40.69,927000.0,23.85,23.9441,23.8441,23.9383,927000.0
2009-11-03 09:30:00,40.07,40.27,40.0,40.16,667300.0,23.5735,23.6912,23.5323,23.6265,667300.0
2009-11-03 09:35:00,40.16,40.31,40.09,40.19,1145500.0,23.6265,23.7147,23.5853,23.6441,1145500.0
2009-11-03 09:40:00,40.18,40.38,40.17,40.31,584200.0,23.6382,23.7559,23.6323,23.7147,584200.0
2009-11-03 09:45:00,40.31,40.49,40.1,40.14,622700.0,23.7147,23.8206,23.5912,23.6147,622700.0
2009-11-03 09:50:00,40.13,40.4,40.04,40.39,569200.0,23.6088,23.7677,23.5559,23.7618,569200.0
2009-11-03 09:55:00,40.38,40.57,40.36,40.51,451500.0,23.7559,23.8677,23.7441,23.8324,451500.0
2009-11-03 10:00:00,40.51,40.85,40.4,40.84,1140300.0,23.8324,24.0324,23.7677,24.0265,1140300.0
2009-11-03 10:05:00,40.85,40.85,40.6,40.61,424000.0,24.0324,24.0324,23.8853,23.8912,424000.0
2009-11-03 10:10:00,40.6,40.68,40.37,40.46,372300.0,23.8853,23.9324,23.75,23.803,372300.0
2009-11-03 10:15:00,40.45,40.54,40.35,40.46,422100.0,23.7971,23.85,23.7382,23.803,422100.0
2009-11-03 10:20:00,40.46,40.63,40.4,40.62,278700.0,23.803,23.903,23.7677,23.8971,278700.0
2009-11-03 10:25:00,40.62,40.66,40.36,40.42,442000.0,23.8971,23.9206,23.7441,23.7794,442000.0
2009-11-03 10:30:00,40.41,40.58,40.37,40.57,330000.0,23.7735,23.8735,23.75,23.8677,330000.0
2009-11-03 10:35:00,40.57,40.6,40.39,40.43,292300.0,23.8677,23.8853,23.7618,23.7853,292300.0
2009-11-03 10:40:00,40.44,40.58,40.43,40.58,224200.0,23.7912,23.8735,23.7853,23.8735,224200.0
2009-11-03 10:45:00,40.58,40.77,40.54,40.73,231800.0,23.8735,23.9853,23.85,23.9618,231800.0
2009-11-03 10:50:00,40.73,40.87,40.71,40.72,324700.0,23.9618,24.0442,23.95,23.9559,324700.0
2009-11-03 10:55:00,40.72,40.72,40.57,40.63,363000.0,23.9559,23.9559,23.8677,23.903,363000.0
2009-11-03 11:00:00,40.64,40.82,40.64,40.78,248000.0,23.9088,24.0147,23.9088,23.9912,248000.0
2009-11-03 11:05:00,40.78,40.8,40.65,40.73,253200.0,23.9912,24.003,23.9147,23.9618,253200.0
2009-11-03 11:10:00,40.72,40.8,40.68,40.8,271300.0,23.9559,24.003,23.9324,24.003,271300.0
2009-11-03 11:15:00,40.8,40.82,40.66,40.77,524400.0,24.003,24.0147,23.9206,23.9853,524400.0
2009-11-03 11:20:00,40.76,40.82,40.72,40.79,232300.0,23.9794,24.0147,23.9559,23.9971,232300.0
2009-11-03 11:25:00,40.79,40.79,40.62,40.68,328400.0,23.9971,23.9971,23.8971,23.9324,328400.0
2009-11-03 11:30:00,40.68,40.79,40.66,40.72,258500.0,23.9324,23.9971,23.9206,23.9559,258500.0
2009-11-03 11:35:00,40.72,40.73,40.44,40.45,450100.0,23.9559,23.9618,23.7912,23.7971,450100.0
2009-11-03 11:40:00,40.46,40.56,40.41,40.49,152500.0,23.803,23.8618,23.7735,23.8206,152500.0
2009-11-03 11:45:00,40.48,40.55,40.35,40.55,403800.0,23.8147,23.8559,23.7382,23.8559,403800.0
2009-11-03 11:50:00,40.54,40.56,40.39,40.56,151400.0,23.85,23.8618,23.7618,23.8618,151400.0
2009-11-03 11:55:00,40.54,40.65,40.53,40.65,279800.0,23.85,23.9147,23.8441,23.9147,279800.0
2009-11-03 12:00:00,40.64,40.72,40.6,40.62,116500.0,23.9088,23.9559,23.8853,23.8971,116500.0
2009-11-03 12:05:00,40.62,40.63,40.48,40.62,217000.0,23.8971,23.903,23.8147,23.8971,217000.0
2009-11-03 12:10:00,40.6,40.63,40.48,40.53,131300.0,23.8853,23.903,23.8147,23.8441,131300.0
2009-11-03 12:15:00,40.51,40.54,40.41,40.41,122700.0,23.8324,23.85,23.7735,23.7735,122700.0
2009-11-03 12:20:00,40.42,40.63,40.4,40.61,196400.0,23.7794,23.903,23.7677,23.8912,196400.0
2009-11-03 12:25:00,40.61,40.67,40.55,40.63,225700.0,23.8912,23.9265,23.8559,23.903,225700.0
2009-11-03 12:30:00,40.63,40.73,40.62,40.68,212600.0,23.903,23.9618,23.8971,23.9324,212600.0
2009-11-03 12:35:00,40.68,40.97,40.67,40.94,636800.0,23.9324,24.103,23.9265,24.0853,636800.0
2009-11-03 12:40:00,40.94,40.97,40.77,40.85,246000.0,24.0853,24.103,23.9853,24.0324,246000.0
2009-11-03 12:45:00,40.85,40.85,40.71,40.81,161800.0,24.0324,24.0324,23.95,24.0089,161800.0
2009-11-03 12:50:00,40.81,40.89,40.73,40.73,91500.0,24.0089,24.0559,23.9618,23.9618,91500.0
2009-11-03 12:55:00,40.74,40.89,40.74,40.77,127900.0,23.9677,24.0559,23.9677,23.9853,127900.0
2009-11-03 13:00:00,40.77,40.83,40.73,40.82,98400.0,23.9853,24.0206,23.9618,24.0147,98400.0
2009-11-03 13:05:00,40.82,40.93,40.82,40.93,201300.0,24.0147,24.0795,24.0147,24.0795,201300.0
2009-11-03 13:10:00,40.93,40.95,40.85,40.94,82100.0,24.0795,24.0912,24.0324,24.0853,82100.0
2009-11-03 13:15:00,40.95,40.95,40.87,40.9,48600.0,24.0912,24.0912,24.0442,24.0618,48600.0
2009-11-03 13:20:00,40.89,40.94,40.8,40.85,105900.0,24.0559,24.0853,24.003,24.0324,105900.0
2009-11-03 13:25:00,40.86,40.92,40.79,40.87,109200.0,24.0383,24.0736,23.9971,24.0442,109200.0
2009-11-03 13:30:00,40.86,40.93,40.85,40.91,95000.0,24.0383,24.0795,24.0324,24.0677,95000.0
2009-11-03 13:35:00,40.91,41.0,40.89,40.98,160200.0,24.0677,24.1206,24.0559,24.1089,160200.0
2009-11-03 13:40:00,40.97,40.98,40.87,40.88,105900.0,24.103,24.1089,24.0442,24.05,105900.0
2009-11-03 13:45:00,40.88,40.89,40.81,40.89,42100.0,24.05,24.0559,24.0089,24.0559,42100.0
2009-11-03 13:50:00,40.89,40.97,40.89,40.9,127200.0,24.0559,24.103,24.0559,24.0618,127200.0
2009-11-03 13:55:00,40.91,41.05,40.89,41.05,266700.0,24.0677,24.1501,24.0559,24.1501,266700.0
2009-11-03 14:00:00,41.06,41.18,41.05,41.15,356600.0,24.1559,24.2265,24.1501,24.2089,356600.0
2009-11-03 14:05:00,41.16,41.27,41.13,41.27,215300.0,24.2148,24.2795,24.1971,24.2795,215300.0
2009-11-03 14:10:00,41.27,41.28,41.11,41.13,348100.0,24.2795,24.2854,24.1854,24.1971,348100.0
2009-11-03 14:15:00,41.13,41.17,41.12,41.13,188700.0,24.1971,24.2207,24.1912,24.1971,188700.0
2009-11-03 14:20:00,41.13,41.19,41.04,41.05,154600.0,24.1971,24.2324,24.1442,24.1501,154600.0
2009-11-03 14:25:00,41.04,41.13,41.03,41.06,130600.0,24.1442,24.1971,24.1383,24.1559,130600.0
2009-11-03 14:30:00,41.06,41.17,41.01,41.02,187700.0,24.1559,24.2207,24.1265,24.1324,187700.0
2009-11-03 14:35:00,41.02,41.04,40.94,40.97,168500.0,24.1324,24.1442,24.0853,24.103,168500.0
2009-11-03 14:40:00,40.95,41.01,40.87,40.93,190700.0,24.0912,24.1265,24.0442,24.0795,190700.0
2009-11-03 14:45:00,40.94,41.0,40.86,40.96,162500.0,24.0853,24.1206,24.0383,24.0971,162500.0
2009-11-03 14:50:00,40.96,40.96,40.82,40.82,180300.0,24.0971,24.0971,24.0147,24.0147,180300.0
2009-11-03 14:55:00,40.81,40.86,40.69,40.76,616500.0,24.0089,24.0383,23.9383,23.9794,616500.0
2009-11-03 15:00:00,40.75,40.85,40.71,40.79,201300.0,23.9736,24.0324,23.95,23.9971,201300.0
2009-11-03 15:05:00,40.8,40.89,40.74,40.86,271900.0,24.003,24.0559,23.9677,24.0383,271900.0
2009-11-03 15:10:00,40.86,40.94,40.84,40.88,215400.0,24.0383,24.0853,24.0265,24.05,215400.0
2009-11-03 15:15:00,40.87,40.94,40.86,40.93,135700.0,24.0442,24.0853,24.0383,24.0795,135700.0
2009-11-03 15:20:00,40.93,40.94,40.84,40.89,218300.0,24.0795,24.0853,24.0265,24.0559,218300.0
2009-11-03 15:25:00,40.9,40.95,40.85,40.95,103300.0,24.0618,24.0912,24.0324,24.0912,103300.0
2009-11-03 15:30:00,40.96,41.14,40.96,41.13,572500.0,24.0971,24.203,24.0971,24.1971,572500.0
2009-11-03 15:35:00,41.12,41.22,41.09,41.14,429000.0,24.1912,24.2501,24.1736,24.203,429000.0
2009-11-03 15:40:00,41.14,41.17,41.03,41.07,474600.0,24.203,24.2207,24.1383,24.1618,474600.0
2009-11-03 15:45:00,41.07,41.24,41.07,41.18,388500.0,24.1618,24.2618,24.1618,24.2265,388500.0
2009-11-03 15:50:00,41.18,41.26,41.08,41.23,385500.0,24.2265,24.2736,24.1677,24.2559,385500.0
2009-11-03 15:55:00,41.23,41.26,41.2,41.2,1195200.0,24.2559,24.2736,24.2383,24.2383,1195200.0
2009-11-03 16:00:00,41.19,41.23,41.16,41.19,1560600.0,24.2324,24.2559,24.2148,24.2324,1560600.0
2009-11-03 16:05:00,41.18,41.25,41.13,41.13,16800.0,24.2265,24.2677,24.1971,24.1971,16800.0
2009-11-03 16:10:00,41.16,41.16,41.15,41.15,900.0,24.2148,24.2148,24.2089,24.2089,900.0
2009-11-04 09:30:00,41.71,41.83,41.61,41.62,521600.0,24.5383,24.6089,24.4795,24.4854,521600.0
2009-11-04 09:35:00,41.6,41.77,41.56,41.66,413700.0,24.4736,24.5736,24.4501,24.5089,413700.0
2009-11-04 09:40:00,41.65,41.71,41.56,41.56,607500.0,24.503,24.5383,24.4501,24.4501,607500.0
2009-11-04 09:45:00,41.55,41.67,41.51,41.58,407600.0,24.4442,24.5148,24.4207,24.4619,407600.0
2009-11-04 09:50:00,41.58,41.63,41.47,41.51,409300.0,24.4619,24.4913,24.3971,24.4207,409300.0
2009-11-04 09:55:00,41.52,41.66,41.52,41.6,223700.0,24.4266,24.5089,24.4266,24.4736,223700.0
2009-11-04 10:00:00,41.61,41.76,41.49,41.6,1043900.0,24.4795,24.5678,24.4089,24.4736,1043900.0
2009-11-04 10:05:00,41.59,41.71,41.54,41.62,375300.0,24.4677,24.5383,24.4383,24.4854,375300.0
2009-11-04 10:10:00,41.62,41.69,41.55,41.67,624800.0,24.4854,24.5266,24.4442,24.5148,624800.0
2009-11-04 10:15:00,41.67,41.79,41.66,41.73,579000.0,24.5148,24.5854,24.5089,24.5501,579000.0
2009-11-04 10:20:00,41.75,41.81,41.71,41.74,406300.0,24.5619,24.5972,24.5383,24.556,406300.0
2009-11-04 10:25:00,41.75,41.81,41.74,41.8,169300.0,24.5619,24.5972,24.556,24.5913,169300.0
2009-11-04 10:30:00,41.81,41.85,41.73,41.74,467600.0,24.5972,24.6207,24.5501,24.556,467600.0
2009-11-04 10:35:00,41.75,41.75,41.5,41.54,286300.0,24.5619,24.5619,24.4148,24.4383,286300.0
2009-11-04 10:40:00,41.55,41.69,41.54,41.68,241700.0,24.4442,24.5266,24.4383,24.5207,241700.0
2009-11-04 10:45:00,41.68,41.69,41.53,41.62,400400.0,24.5207,24.5266,24.4324,24.4854,400400.0
2009-11-04 10:50:00,41.63,41.63,41.58,41.59,119900.0,24.4913,24.4913,24.4619,24.4677,119900.0
2009-11-04 10:55:00,41.59,41.69,41.58,41.68,117600.0,24.4677,24.5266,24.4619,24.5207,117600.0
2009-11-04 11:00:00,41.69,41.71,41.57,41.66,263400.0,24.5266,24.5383,24.456,24.5089,263400.0
2009-11-04 11:05:00,41.67,41.75,41.65,41.69,253200.0,24.5148,24.5619,24.503,24.5266,253200.0
2009-11-04 11:10:00,41.69,41.77,41.69,41.74,66500.0,24.5266,24.5736,24.5266,24.556,66500.0
2009-11-04 11:15:00,41.74,41.75,41.53,41.56,276700.0,24.556,24.5619,24.4324,24.4501,276700.0
2009-11-04 11:20:00,41.57,41.65,41.57,41.65,87900.0,24.456,24.503,24.456,24.503,87900.0
2009-11-04 11:25:00,41.66,41.67,41.6,41.61,100700.0,24.5089,24.5148,24.4736,24.4795,100700.0
2009-11-04 11:30:00,41.6,41.61,41.51,41.54,195400.0,24.4736,24.4795,24.4207,24.4383,195400.0
2009-11-04 11:35:00,41.54,41.59,41.44,41.58,207300.0,24.4383,24.4677,24.3795,24.4619,207300.0
2009-11-04 11:40:00,41.57,41.58,41.52,41.56,64100.0,24.456,24.4619,24.4266,24.4501,64100.0
2009-11-04 11:45:00,41.56,41.64,41.55,41.62,53500.0,24.4501,24.4972,24.4442,24.4854,53500.0
2009-11-04 11:50:00,41.61,41.7,41.61,41.7,81900.0,24.4795,24.5325,24.4795,24.5325,81900.0
2009-11-04 11:55:00,41.7,41.7,41.59,41.61,94600.0,24.5325,24.5325,24.4677,24.4795,94600.0
2009-11-04 12:00:00,41.62,41.66,41.52,41.6,128800.0,24.4854,24.5089,24.4266,24.4736,128800.0
2009-11-04 12:05:00,41.6,41.61,41.53,41.59,120200.0,24.4736,24.4795,24.4324,24.4677,120200.0
2009-11-04 12:10:00,41.59,41.6,41.48,41.51,205500.0,24.4677,24.4736,24.403,24.4207,205500.0
2009-11-04 12:15:00,41.5,41.53,41.42,41.44,222300.0,24.4148,24.4324,24.3677,24.3795,222300.0
2009-11-04 12:20:00,41.45,41.53,41.44,41.49,116600.0,24.3854,24.4324,24.3795,24.4089,116600.0
2009-11-04 12:25:00,41.49,41.53,41.48,41.51,64400.0,24.4089,24.4324,24.403,24.4207,64400.0
2009-11-04 12:30:00,41.51,41.54,41.49,41.5,50600.0,24.4207,24.4383,24.4089,24.4148,50600.0
2009-11-04 12:35:00,41.49,41.58,41.49,41.58,48700.0,24.4089,24.4619,24.4089,24.4619,48700.0
2009-11-04 12:40:00,41.58,41.62,41.56,41.61,154000.0,24.4619,24.4854,24.4501,24.4795,154000.0
2009-11-04 12:45:00,41.62,41.62,41.43,41.43,96000.0,24.4854,24.4854,24.3736,24.3736,96000.0
2009-11-04 12:50:00,41.44,41.45,41.38,41.38,72600.0,24.3795,24.3854,24.3442,24.3442,72600.0
2009-11-04 12:55:00,41.38,41.5,41.38,41.46,87800.0,24.3442,24.4148,24.3442,24.3913,87800.0
2009-11-04 13:00:00,41.45,41.53,41.45,41.47,63500.0,24.3854,24.4324,24.3854,24.3971,63500.0
2009-11-04 13:05:00,41.48,41.51,41.45,41.49,97500.0,24.403,24.4207,24.3854,24.4089,97500.0
2009-11-04 13:10:00,41.5,41.54,41.45,41.45,154200.0,24.4148,24.4383,24.3854,24.3854,154200.0
2009-11-04 13:15:00,41.45,41.51,41.44,41.5,36200.0,24.3854,24.4207,24.3795,24.4148,36200.0
2009-11-04 13:20:00,41.51,41.52,41.44,41.47,106800.0,24.4207,24.4266,24.3795,24.3971,106800.0
2009-11-04 13:25:00,41.47,41.49,41.4,41.48,129700.0,24.3971,24.4089,24.356,24.403,129700.0
2009-11-04 13:30:00,41.47,41.49,41.43,41.49,107800.0,24.3971,24.4089,24.3736,24.4089,107800.0
2009-11-04 13:35:00,41.49,41.51,41.43,41.5,90600.0,24.4089,24.4207,24.3736,24.4148,90600.0
2009-11-04 13:40:00,41.5,41.5,41.44,41.46,79900.0,24.4148,24.4148,24.3795,24.3913,79900.0
2009-11-04 13:45:00,41.46,41.49,41.42,41.44,64600.0,24.3913,24.4089,24.3677,24.3795,64600.0
2009-11-04 13:50:00,41.44,41.45,41.38,41.39,63700.0,24.3795,24.3854,24.3442,24.3501,63700.0
2009-11-04 13:55:00,41.39,41.49,41.39,41.49,97500.0,24.3501,24.4089,24.3501,24.4089,97500.0
2009-11-04 14:00:00,41.5,41.57,41.47,41.54,197000.0,24.4148,24.456,24.3971,24.4383,197000.0
2009-11-04 14:05:00,41.54,41.57,41.5,41.56,54800.0,24.4383,24.456,24.4148,24.4501,54800.0
2009-11-04 14:10:00,41.56,41.57,41.35,41.38,258800.0,24.4501,24.456,24.3265,24.3442,258800.0
2009-11-04 14:15:00,41.38,41.65,41.27,41.27,376700.0,24.3442,24.503,24.2795,24.2795,376700.0
2009-11-04 14:20:00,41.29,41.67,41.26,41.52,1106300.0,24.2912,24.5148,24.2736,24.4266,1106300.0
2009-11-04 14:25:00,41.51,41.54,41.09,41.11,1037300.0,24.4207,24.4383,24.1736,24.1854,1037300.0
2009-11-04 14:30:00,41.09,41.59,41.05,41.49,1022400.0,24.1736,24.4677,24.1501,24.4089,1022400.0
2009-11-04 14:35:00,41.49,41.6,41.45,41.54,398500.0,24.4089,24.4736,24.3854,24.4383,398500.0
2009-11-04 14:40:00,41.55,41.76,41.47,41.6,851600.0,24.4442,24.5678,24.3971,24.4736,851600.0
2009-11-04 14:45:00,41.6,41.69,41.56,41.68,243800.0,24.4736,24.5266,24.4501,24.5207,243800.0
2009-11-04 14:50:00,41.68,41.72,41.56,41.65,306100.0,24.5207,24.5442,24.4501,24.503,306100.0
2009-11-04 14:55:00,41.64,41.67,41.49,41.63,199400.0,24.4972,24.5148,24.4089,24.4913,199400.0
2009-11-04 15:00:00,41.63,41.63,41.45,41.45,194900.0,24.4913,24.4913,24.3854,24.3854,194900.0
2009-11-04 15:05:00,41.46,41.51,41.38,41.42,151300.0,24.3913,24.4207,24.3442,24.3677,151300.0
2009-11-04 15:10:00,41.42,41.53,41.29,41.43,453700.0,24.3677,24.4324,24.2912,24.3736,453700.0
2009-11-04 15:15:00,41.45,41.49,41.33,41.4,201400.0,24.3854,24.4089,24.3148,24.356,201400.0
2009-11-04 15:20:00,41.4,41.46,41.33,41.39,186500.0,24.356,24.3913,24.3148,24.3501,186500.0
2009-11-04 15:25:00,41.4,41.48,41.33,41.39,321300.0,24.356,24.403,24.3148,24.3501,321300.0
2009-11-04 15:30:00,41.38,41.4,41.09,41.14,446500.0,24.3442,24.356,24.1736,24.203,446500.0
2009-11-04 15:35:00,41.15,41.21,40.98,41.07,496300.0,24.2089,24.2442,24.1089,24.1618,496300.0
2009-11-04 15:40:00,41.06,41.06,40.75,40.8,881500.0,24.1559,24.1559,23.9736,24.003,881500.0
2009-11-04 15:45:00,40.78,40.85,40.68,40.68,701200.0,23.9912,24.0324,23.9324,23.9324,701200.0
2009-11-04 15:50:00,40.68,40.78,40.5,40.63,1034900.0,23.9324,23.9912,23.8265,23.903,1034900.0
2009-11-04 15:55:00,40.63,40.63,40.36,40.44,2269700.0,23.903,23.903,23.7441,23.7912,2269700.0
2009-11-05 09:30:00,40.9,40.98,40.83,40.91,514000.0,24.0618,24.1089,24.0206,24.0677,514000.0
2009-11-05 09:35:00,40.91,40.93,40.75,40.87,462400.0,24.0677,24.0795,23.9736,24.0442,462400.0
2009-11-05 09:40:00,40.87,40.93,40.51,40.52,400200.0,24.0442,24.0795,23.8324,23.8382,400200.0
2009-11-05 09:45:00,40.52,40.81,40.51,40.8,652100.0,23.8382,24.0089,23.8324,24.003,652100.0
2009-11-05 09:50:00,40.79,40.99,40.79,40.92,509400.0,23.9971,24.1148,23.9971,24.0736,509400.0
2009-11-05 09:55:00,40.92,40.92,40.77,40.8,211800.0,24.0736,24.0736,23.9853,24.003,211800.0
2009-11-05 10:00:00,40.8,40.94,40.8,40.94,494800.0,24.003,24.0853,24.003,24.0853,494800.0
2009-11-05 10:05:00,40.93,40.96,40.85,40.88,284900.0,24.0795,24.0971,24.0324,24.05,284900.0
2009-11-05 10:10:00,40.89,40.91,40.81,40.84,201500.0,24.0559,24.0677,24.0089,24.0265,201500.0
2009-11-05 10:15:00,40.84,40.87,40.82,40.85,268100.0,24.0265,24.0442,24.0147,24.0324,268100.0
2009-11-05 10:20:00,40.85,41.03,40.81,40.92,687000.0,24.0324,24.1383,24.0089,24.0736,687000.0
2009-11-05 10:25:00,40.91,41.1,40.9,41.01,545000.0,24.0677,24.1795,24.0618,24.1265,545000.0
2009-11-05 10:30:00,41.01,41.15,41.01,41.08,413500.0,24.1265,24.2089,24.1265,24.1677,413500.0
2009-11-05 10:35:00,41.08,41.31,41.08,41.31,568900.0,24.1677,24.303,24.1677,24.303,568900.0
2009-11-05 10:40:00,41.3,41.37,41.27,41.28,332600.0,24.2971,24.3383,24.2795,24.2854,332600.0
2009-11-05 10:45:00,41.28,41.31,41.23,41.24,237700.0,24.2854,24.303,24.2559,24.2618,237700.0
2009-11-05 10:50:00,41.24,41.3,41.22,41.26,155100.0,24.2618,24.2971,24.2501,24.2736,155100.0
2009-11-05 10:55:00,41.26,41.3,41.21,41.25,157500.0,24.2736,24.2971,24.2442,24.2677,157500.0
2009-11-05 11:00:00,41.22,41.26,41.17,41.19,152300.0,24.2501,24.2736,24.2207,24.2324,152300.0
2009-11-05 11:05:00,41.19,41.19,41.11,41.13,195000.0,24.2324,24.2324,24.1854,24.1971,195000.0
2009-11-05 11:10:00,41.12,41.16,41.04,41.08,312300.0,24.1912,24.2148,24.1442,24.1677,312300.0
2009-11-05 11:15:00,41.08,41.09,40.85,40.88,251400.0,24.1677,24.1736,24.0324,24.05,251400.0
2009-11-05 11:20:00,40.88,41.03,40.85,41.03,338300.0,24.05,24.1383,24.0324,24.1383,338300.0
2009-11-05 11:25:00,41.03,41.05,40.91,40.92,117800.0,24.1383,24.1501,24.0677,24.0736,117800.0
2009-11-05 11:30:00,40.92,40.92,40.85,40.89,115500.0,24.0736,24.0736,24.0324,24.0559,115500.0
2009-11-05 11:35:00,40.89,40.93,40.88,40.9,80100.0,24.0559,24.0795,24.05,24.0618,80100.0
2009-11-05 11:40:00,40.91,40.95,40.82,40.84,127600.0,24.0677,24.0912,24.0147,24.0265,127600.0
2009-11-05 11:45:00,40.83,40.85,40.62,40.64,310200.0,24.0206,24.0324,23.8971,23.9088,310200.0
2009-11-05 11:50:00,40.64,40.69,40.54,40.6,415300.0,23.9088,23.9383,23.85,23.8853,415300.0
2009-11-05 11:55:00,40.6,40.64,40.59,40.63,123300.0,23.8853,23.9088,23.8794,23.903,123300.0
2009-11-05 12:00:00,40.63,40.67,40.6,40.63,128100.0,23.903,23.9265,23.8853,23.903,128100.0
2009-11-05 12:05:00,40.64,40.75,40.58,40.7,325200.0,23.9088,23.9736,23.8735,23.9441,325200.0
2009-11-05 12:10:00,40.69,40.71,40.52,40.61,292000.0,23.9383,23.95,23.8382,23.8912,292000.0
2009-11-05 12:15:00,40.61,40.71,40.59,40.69,127000.0,23.8912,23.95,23.8794,23.9383,127000.0
2009-11-05 12:20:00,40.69,40.79,40.69,40.79,52100.0,23.9383,23.9971,23.9383,23.9971,52100.0
2009-11-05 12:25:00,40.79,40.82,40.7,40.75,196900.0,23.9971,24.0147,23.9441,23.9736,196900.0
2009-11-05 12:30:00,40.74,40.85,40.66,40.8,164700.0,23.9677,24.0324,23.9206,24.003,164700.0
2009-11-05 12:35:00,40.81,40.82,40.77,40.79,43500.0,24.0089,24.0147,23.9853,23.9971,43500.0
2009-11-05 12:40:00,40.78,40.79,40.68,40.79,93900.0,23.9912,23.9971,23.9324,23.9971,93900.0
2009-11-05 12:45:00,40.78,40.88,40.76,40.81,239100.0,23.9912,24.05,23.9794,24.0089,239100.0
2009-11-05 12:50:00,40.8,40.82,40.74,40.77,129800.0,24.003,24.0147,23.9677,23.9853,129800.0
2009-11-05 12:55:00,40.77,40.89,40.76,40.89,82900.0,23.9853,24.0559,23.9794,24.0559,82900.0
2009-11-05 13:00:00,40.89,41.0,40.89,40.95,232700.0,24.0559,24.1206,24.0559,24.0912,232700.0
2009-11-05 13:05:00,40.94,40.98,40.92,40.92,310500.0,24.0853,24.1089,24.0736,24.0736,310500.0
2009-11-05 13:10:00,40.92,40.96,40.87,40.95,108400.0,24.0736,24.0971,24.0442,24.0912,108400.0
2009-11-05 13:15:00,40.95,40.96,40.86,40.93,78200.0,24.0912,24.0971,24.0383,24.0795,78200.0
2009-11-05 13:20:00,40.95,41.0,40.9,40.94,230800.0,24.0912,24.1206,24.0618,24.0853,230800.0
2009-11-05 13:25:00,40.94,40.95,40.85,40.86,49400.0,24.0853,24.0912,24.0324,24.0383,49400.0
2009-11-05 13:30:00,40.86,40.92,40.85,40.89,49000.0,24.0383,24.0736,24.0324,24.0559,49000.0
2009-11-05 13:35:00,40.88,40.89,40.8,40.83,78000.0,24.05,24.0559,24.003,24.0206,78000.0
2009-11-05 13:40:00,40.83,40.94,40.81,40.92,80200.0,24.0206,24.0853,24.0089,24.0736,80200.0
2009-11-05 13:45:00,40.91,41.0,40.91,40.99,170300.0,24.0677,24.1206,24.0677,24.1148,170300.0
2009-11-05 13:50:00,40.99,41.0,40.92,40.94,128200.0,24.1148,24.1206,24.0736,24.0853,128200.0
2009-11-05 13:55:00,40.93,40.96,40.82,40.82,399900.0,24.0795,24.0971,24.0147,24.0147,399900.0
2009-11-05 14:00:00,40.83,40.89,40.76,40.8,141200.0,24.0206,24.0559,23.9794,24.003,141200.0
2009-11-05 14:05:00,40.8,40.87,40.72,40.83,142800.0,24.003,24.0442,23.9559,24.0206,142800.0
2009-11-05 14:10:00,40.83,40.85,40.8,40.8,53000.0,24.0206,24.0324,24.003,24.003,53000.0
2009-11-05 14:15:00,40.8,40.86,40.75,40.77,65200.0,24.003,24.0383,23.9736,23.9853,65200.0
2009-11-05 14:20:00,40.76,40.88,40.75,40.79,151800.0,23.9794,24.05,23.9736,23.9971,151800.0
2009-11-05 14:25:00,40.8,40.88,40.77,40.77,204700.0,24.003,24.05,23.9853,23.9853,204700.0
2009-11-05 14:30:00,40.78,40.8,40.75,40.77,99000.0,23.9912,24.003,23.9736,23.9853,99000.0
2009-11-05 14:35:00,40.76,40.78,40.7,40.71,105400.0,23.9794,23.9912,23.9441,23.95,105400.0
2009-11-05 14:40:00,40.71,40.78,40.71,40.74,82700.0,23.95,23.9912,23.95,23.9677,82700.0
2009-11-05 14:45:00,40.74,40.84,40.72,40.81,153900.0,23.9677,24.0265,23.9559,24.0089,153900.0
2009-11-05 14:50:00,40.82,40.95,40.82,40.87,286700.0,24.0147,24.0912,24.0147,24.0442,286700.0
2009-11-05 14:55:00,40.86,40.9,40.83,40.87,114300.0,24.0383,24.0618,24.0206,24.0442,114300.0
2009-11-05 15:00:00,40.87,41.03,40.86,40.89,369400.0,24.0442,24.1383,24.0383,24.0559,369400.0
2009-11-05 15:05:00,40.89,40.97,40.89,40.93,163400.0,24.0559,24.103,24.0559,24.0795,163400.0
2009-11-05 15:10:00,40.93,40.96,40.91,40.95,81400.0,24.0795,24.0971,24.0677,24.0912,81400.0
2009-11-05 15:15:00,40.95,41.08,40.92,41.04,173000.0,24.0912,24.1677,24.0736,24.1442,173000.0
2009-11-05 15:20:00,41.04,41.08,40.98,41.03,268500.0,24.1442,24.1677,24.1089,24.1383,268500.0
2009-11-05 15:25:00,41.04,41.05,40.97,40.99,144700.0,24.1442,24.1501,24.103,24.1148,144700.0
2009-11-05 15:30:00,40.99,41.0,40.92,40.99,327900.0,24.1148,24.1206,24.0736,24.1148,327900.0
2009-11-05 15:35:00,41.0,41.04,40.97,41.02,408800.0,24.1206,24.1442,24.103,24.1324,408800.0
2009-11-05 15:40:00,41.02,41.07,40.96,41.03,449700.0,24.1324,24.1618,24.0971,24.1383,449700.0
2009-11-05 15:45:00,41.04,41.13,40.96,41.1,473900.0,24.1442,24.1971,24.0971,24.1795,473900.0
2009-11-05 15:50:00,41.11,41.28,41.1,41.25,981000.0,24.1854,24.2854,24.1795,24.2677,981000.0
2009-11-05 15:55:00,41.25,41.33,41.22,41.31,1584800.0,24.2677,24.3148,24.2501,24.303,1584800.0
2009-11-06 09:30:00,40.65,40.76,40.58,40.62,548600.0,23.9147,23.9794,23.8735,23.8971,548600.0
2009-11-06 09:35:00,40.63,40.93,40.63,40.86,573900.0,23.903,24.0795,23.903,24.0383,573900.0
2009-11-06 09:40:00,40.87,41.19,40.85,41.05,725300.0,24.0442,24.2324,24.0324,24.1501,725300.0
2009-11-06 09:45:00,41.05,41.31,41.04,41.14,610500.0,24.1501,24.303,24.1442,24.203,610500.0
2009-11-06 09:50:00,41.14,41.15,40.88,40.93,403100.0,24.203,24.2089,24.05,24.0795,403100.0
2009-11-06 09:55:00,40.94,41.07,40.91,40.95,526100.0,24.0853,24.1618,24.0677,24.0912,526100.0
2009-11-06 10:00:00,40.95,41.12,40.86,40.86,472000.0,24.0912,24.1912,24.0383,24.0383,472000.0
2009-11-06 10:05:00,40.87,40.99,40.76,40.84,412300.0,24.0442,24.1148,23.9794,24.0265,412300.0
2009-11-06 10:10:00,40.84,40.94,40.81,40.85,312700.0,24.0265,24.0853,24.0089,24.0324,312700.0
2009-11-06 10:15:00,40.86,40.86,40.74,40.76,230500.0,24.0383,24.0383,23.9677,23.9794,230500.0
2009-11-06 10:20:00,40.76,40.87,40.68,40.77,472900.0,23.9794,24.0442,23.9324,23.9853,472900.0
2009-11-06 10:25:00,40.78,40.78,40.49,40.49,607100.0,23.9912,23.9912,23.8206,23.8206,607100.0
2009-11-06 10:30:00,40.49,40.5,40.32,40.48,977300.0,23.8206,23.8265,23.7206,23.8147,977300.0
2009-11-06 10:35:00,40.48,40.53,40.38,40.48,568400.0,23.8147,23.8441,23.7559,23.8147,568400.0
2009-11-06 10:40:00,40.48,40.56,40.39,40.55,879100.0,23.8147,23.8618,23.7618,23.8559,879100.0
2009-11-06 10:45:00,40.55,40.7,40.42,40.62,434300.0,23.8559,23.9441,23.7794,23.8971,434300.0
2009-11-06 10:50:00,40.62,40.74,40.56,40.71,286200.0,23.8971,23.9677,23.8618,23.95,286200.0
2009-11-06 10:55:00,40.7,40.76,40.63,40.72,195400.0,23.9441,23.9794,23.903,23.9559,195400.0
2009-11-06 11:00:00,40.73,40.73,40.58,40.63,177200.0,23.9618,23.9618,23.8735,23.903,177200.0
2009-11-06 11:05:00,40.64,40.84,40.56,40.82,308100.0,23.9088,24.0265,23.8618,24.0147,308100.0
2009-11-06 11:10:00,40.83,40.83,40.61,40.65,262500.0,24.0206,24.0206,23.8912,23.9147,262500.0
2009-11-06 11:15:00,40.65,40.71,40.61,40.64,105100.0,23.9147,23.95,23.8912,23.9088,105100.0
2009-11-06 11:20:00,40.63,40.64,40.53,40.58,139500.0,23.903,23.9088,23.8441,23.8735,139500.0
2009-11-06 11:25:00,40.57,40.68,40.54,40.68,132100.0,23.8677,23.9324,23.85,23.9324,132100.0
2009-11-06 11:30:00,40.67,40.75,40.63,40.71,340100.0,23.9265,23.9736,23.903,23.95,340100.0
2009-11-06 11:35:00,40.71,40.73,40.63,40.67,179300.0,23.95,23.9618,23.903,23.9265,179300.0
2009-11-06 11:40:00,40.67,40.85,40.67,40.84,262700.0,23.9265,24.0324,23.9265,24.0265,262700.0
2009-11-06 11:45:00,40.83,40.83,40.72,40.76,126500.0,24.0206,24.0206,23.9559,23.9794,126500.0
2009-11-06 11:50:00,40.75,40.78,40.72,40.77,114300.0,23.9736,23.9912,23.9559,23.9853,114300.0
2009-11-06 11:55:00,40.77,40.77,40.65,40.67,192900.0,23.9853,23.9853,23.9147,23.9265,192900.0
2009-11-06 12:00:00,40.68,40.73,40.64,40.66,135000.0,23.9324,23.9618,23.9088,23.9206,135000.0
2009-11-06 12:05:00,40.65,40.69,40.65,40.68,33400.0,23.9147,23.9383,23.9147,23.9324,33400.0
2009-11-06 12:10:00,40.68,40.87,40.68,40.86,389400.0,23.9324,24.0442,23.9324,24.0383,389400.0
2009-11-06 12:15:00,40.86,40.87,40.74,40.77,129200.0,24.0383,24.0442,23.9677,23.9853,129200.0
2009-11-06 12:20:00,40.77,40.83,40.76,40.79,136900.0,23.9853,24.0206,23.9794,23.9971,136900.0
2009-11-06 12:25:00,40.8,40.89,40.79,40.79,250800.0,24.003,24.0559,23.9971,23.9971,250800.0
2009-11-06 12:30:00,40.8,40.85,40.8,40.85,31600.0,24.003,24.0324,24.003,24.0324,31600.0
2009-11-06 12:35:00,40.85,40.89,40.72,40.8,209000.0,24.0324,24.0559,23.9559,24.003,209000.0
2009-11-06 12:40:00,40.8,40.81,40.69,40.73,93900.0,24.003,24.0089,23.9383,23.9618,93900.0
2009-11-06 12:45:00,40.74,40.76,40.65,40.65,162200.0,23.9677,23.9794,23.9147,23.9147,162200.0
2009-11-06 12:50:00,40.65,40.82,40.64,40.69,284400.0,23.9147,24.0147,23.9088,23.9383,284400.0
2009-11-06 12:55:00,40.69,40.79,40.69,40.72,64000.0,23.9383,23.9971,23.9383,23.9559,64000.0
2009-11-06 13:00:00,40.72,40.73,40.6,40.62,81500.0,23.9559,23.9618,23.8853,23.8971,81500.0
2009-11-06 13:05:00,40.61,40.78,40.61,40.71,101600.0,23.8912,23.9912,23.8912,23.95,101600.0
2009-11-06 13:10:00,40.71,40.78,40.67,40.78,75500.0,23.95,23.9912,23.9265,23.9912,75500.0
2009-11-06 13:15:00,40.78,40.84,40.73,40.83,149100.0,23.9912,24.0265,23.9618,24.0206,149100.0
2009-11-06 13:20:00,40.82,40.91,40.82,40.9,163500.0,24.0147,24.0677,24.0147,24.0618,163500.0
2009-11-06 13:25:00,40.9,40.92,40.83,40.89,131400.0,24.0618,24.0736,24.0206,24.0559,131400.0
2009-11-06 13:30:00,40.89,40.9,40.81,40.89,90800.0,24.0559,24.0618,24.0089,24.0559,90800.0
2009-11-06 13:35:00,40.89,41.0,40.87,40.95,358900.0,24.0559,24.1206,24.0442,24.0912,358900.0
2009-11-06 13:40:00,40.95,40.96,40.91,40.92,120600.0,24.0912,24.0971,24.0677,24.0736,120600.0
2009-11-06 13:45:00,40.93,41.02,40.89,40.94,219700.0,24.0795,24.1324,24.0559,24.0853,219700.0
2009-11-06 13:50:00,40.94,40.97,40.77,40.8,555300.0,24.0853,24.103,23.9853,24.003,555300.0
2009-11-06 13:55:00,40.8,40.83,40.78,40.82,99200.0,24.003,24.0206,23.9912,24.0147,99200.0
2009-11-06 14:00:00,40.82,40.83,40.73,40.78,240800.0,24.0147,24.0206,23.9618,23.9912,240800.0
2009-11-06 14:05:00,40.78,40.84,40.7,40.76,177800.0,23.9912,24.0265,23.9441,23.9794,177800.0
2009-11-06 14:10:00,40.75,40.78,40.72,40.76,137000.0,23.9736,23.9912,23.9559,23.9794,137000.0
2009-11-06 14:15:00,40.75,40.78,40.73,40.78,51100.0,23.9736,23.9912,23.9618,23.9912,51100.0
2009-11-06 14:20:00,40.77,40.79,40.74,40.79,108300.0,23.9853,23.9971,23.9677,23.9971,108300.0
2009-11-06 14:25:00,40.78,40.84,40.72,40.78,94300.0,23.9912,24.0265,23.9559,23.9912,94300.0
2009-11-06 14:30:00,40.78,40.8,40.75,40.76,39900.0,23.9912,24.003,23.9736,23.9794,39900.0
2009-11-06 14:35:00,40.76,40.78,40.74,40.78,66900.0,23.9794,23.9912,23.9677,23.9912,66900.0
2009-11-06 14:40:00,40.78,40.83,40.76,40.79,65600.0,23.9912,24.0206,23.9794,23.9971,65600.0
2009-11-06 14:45:00,40.79,40.79,40.7,40.75,91100.0,23.9971,23.9971,23.9441,23.9736,91100.0
2009-11-06 14:50:00,40.76,40.8,40.68,40.69,151800.0,23.9794,24.003,23.9324,23.9383,151800.0
2009-11-06 14:55:00,40.69,40.7,40.63,40.64,96700.0,23.9383,23.9441,23.903,23.9088,96700.0
2009-11-06 15:00:00,40.64,40.69,40.58,40.68,155200.0,23.9088,23.9383,23.8735,23.9324,155200.0
2009-11-06 15:05:00,40.69,40.71,40.6,40.6,92900.0,23.9383,23.95,23.8853,23.8853,92900.0
2009-11-06 15:10:00,40.6,40.66,40.57,40.59,165800.0,23.8853,23.9206,23.8677,23.8794,165800.0
2009-11-06 15:15:00,40.59,40.61,40.52,40.61,213900.0,23.8794,23.8912,23.8382,23.8912,213900.0
2009-11-06 15:20:00,40.62,40.66,40.55,40.61,282900.0,23.8971,23.9206,23.8559,23.8912,282900.0
2009-11-06 15:25:00,40.61,40.7,40.6,40.69,219500.0,23.8912,23.9441,23.8853,23.9383,219500.0
2009-11-06 15:30:00,40.68,40.73,40.65,40.73,193400.0,23.9324,23.9618,23.9147,23.9618,193400.0
2009-11-06 15:35:00,40.74,40.91,40.7,40.76,397500.0,23.9677,24.0677,23.9441,23.9794,397500.0
2009-11-06 15:40:00,40.76,40.8,40.69,40.76,291600.0,23.9794,24.003,23.9383,23.9794,291600.0
2009-11-06 15:45:00,40.76,40.76,40.62,40.72,454000.0,23.9794,23.9794,23.8971,23.9559,454000.0
2009-11-06 15:50:00,40.71,40.76,40.65,40.72,378100.0,23.95,23.9794,23.9147,23.9559,378100.0
2009-11-06 15:55:00,40.73,40.73,40.6,40.65,999700.0,23.9618,23.9618,23.8853,23.9147,999700.0
2009-11-09 09:30:00,41.18,41.3,41.09,41.1,312500.0,24.2265,24.2971,24.1736,24.1795,312500.0
2009-11-09 09:35:00,41.1,41.27,41.05,41.26,448400.0,24.1795,24.2795,24.1501,24.2736,448400.0
2009-11-09 09:40:00,41.28,41.38,41.22,41.32,500500.0,24.2854,24.3442,24.2501,24.3089,500500.0
2009-11-09 09:45:00,41.32,41.42,41.24,41.28,335400.0,24.3089,24.3677,24.2618,24.2854,335400.0
2009-11-09 09:50:00,41.28,41.41,41.25,41.34,398300.0,24.2854,24.3618,24.2677,24.3207,398300.0
2009-11-09 09:55:00,41.34,41.4,41.29,41.38,338900.0,24.3207,24.356,24.2912,24.3442,338900.0
2009-11-09 10:00:00,41.39,41.56,41.39,41.52,453900.0,24.3501,24.4501,24.3501,24.4266,453900.0
2009-11-09 10:05:00,41.52,41.7,41.52,41.56,791000.0,24.4266,24.5325,24.4266,24.4501,791000.0
2009-11-09 10:10:00,41.55,41.67,41.52,41.52,392900.0,24.4442,24.5148,24.4266,24.4266,392900.0
2009-11-09 10:15:00,41.53,41.63,41.51,41.59,153800.0,24.4324,24.4913,24.4207,24.4677,153800.0
2009-11-09 10:20:00,41.58,41.62,41.53,41.56,203900.0,24.4619,24.4854,24.4324,24.4501,203900.0
2009-11-09 10:25:00,41.56,41.57,41.43,41.55,378700.0,24.4501,24.456,24.3736,24.4442,378700.0
2009-11-09 10:30:00,41.56,41.57,41.47,41.55,153600.0,24.4501,24.456,24.3971,24.4442,153600.0
2009-11-09 10:35:00,41.55,41.58,41.47,41.58,272000.0,24.4442,24.4619,24.3971,24.4619,272000.0
2009-11-09 10:40:00,41.58,41.66,41.55,41.61,170100.0,24.4619,24.5089,24.4442,24.4795,170100.0
2009-11-09 10:45:00,41.63,41.65,41.58,41.62,108500.0,24.4913,24.503,24.4619,24.4854,108500.0
2009-11-09 10:50:00,41.63,41.68,41.57,41.66,136200.0,24.4913,24.5207,24.456,24.5089,136200.0
2009-11-09 10:55:00,41.66,41.69,41.58,41.67,201700.0,24.5089,24.5266,24.4619,24.5148,201700.0
2009-11-09 11:00:00,41.68,41.69,41.57,41.6,194400.0,24.5207,24.5266,24.456,24.4736,194400.0
2009-11-09 11:05:00,41.6,41.74,41.59,41.73,280400.0,24.4736,24.556,24.4677,24.5501,280400.0
2009-11-09 11:10:00,41.74,41.82,41.71,41.78,368200.0,24.556,24.6031,24.5383,24.5795,368200.0
2009-11-09 11:15:00,41.78,41.91,41.78,41.84,393400.0,24.5795,24.656,24.5795,24.6148,393400.0
2009-11-09 11:20:00,41.85,41.89,41.81,41.86,279000.0,24.6207,24.6442,24.5972,24.6266,279000.0
2009-11-09 11:25:00,41.87,41.9,41.79,41.82,185700.0,24.6325,24.6501,24.5854,24.6031,185700.0
2009-11-09 11:30:00,41.83,41.84,41.76,41.77,92500.0,24.6089,24.6148,24.5678,24.5736,92500.0
2009-11-09 11:35:00,41.81,41.85,41.77,41.77,161400.0,24.5972,24.6207,24.5736,24.5736,161400.0
2009-11-09 11:40:00,41.76,41.79,41.7,41.73,56300.0,24.5678,24.5854,24.5325,24.5501,56300.0
2009-11-09 11:45:00,41.72,41.81,41.7,41.8,147600.0,24.5442,24.5972,24.5325,24.5913,147600.0
2009-11-09 11:50:00,41.8,41.83,41.72,41.75,99600.0,24.5913,24.6089,24.5442,24.5619,99600.0
2009-11-09 11:55:00,41.76,41.8,41.74,41.76,73800.0,24.5678,24.5913,24.556,24.5678,73800.0
2009-11-09 12:00:00,41.76,41.84,41.76,41.83,134400.0,24.5678,24.6148,24.5678,24.6089,134400.0
2009-11-09 12:05:00,41.82,41.88,41.81,41.83,184400.0,24.6031,24.6383,24.5972,24.6089,184400.0
2009-11-09 12:10:00,41.83,41.88,41.81,41.87,62800.0,24.6089,24.6383,24.5972,24.6325,62800.0
2009-11-09 12:15:00,41.87,41.98,41.86,41.97,234500.0,24.6325,24.6972,24.6266,24.6913,234500.0
2009-11-09 12:20:00,41.97,42.03,41.97,42.0,280400.0,24.6913,24.7266,24.6913,24.7089,280400.0
2009-11-09 12:25:00,41.99,42.01,41.92,41.92,113800.0,24.7031,24.7148,24.6619,24.6619,113800.0
2009-11-09 12:30:00,41.93,41.94,41.89,41.9,36500.0,24.6678,24.6736,24.6442,24.6501,36500.0
2009-11-09 12:35:00,41.91,41.94,41.9,41.92,30900.0,24.656,24.6736,24.6501,24.6619,30900.0
2009-11-09 12:40:00,41.92,41.94,41.88,41.88,116900.0,24.6619,24.6736,24.6383,24.6383,116900.0
2009-11-09 12:45:00,41.88,41.99,41.88,41.97,372600.0,24.6383,24.7031,24.6383,24.6913,372600.0
2009-11-09 12:50:00,41.96,41.99,41.93,41.97,86900.0,24.6854,24.7031,24.6678,24.6913,86900.0
2009-11-09 12:55:00,41.97,41.99,41.94,41.99,44100.0,24.6913,24.7031,24.6736,24.7031,44100.0
2009-11-09 13:00:00,41.99,41.99,41.93,41.96,102600.0,24.7031,24.7031,24.6678,24.6854,102600.0
2009-11-09 13:05:00,41.96,42.01,41.96,42.0,194000.0,24.6854,24.7148,24.6854,24.7089,194000.0
2009-11-09 13:10:00,42.0,42.06,41.99,42.03,84900.0,24.7089,24.7442,24.7031,24.7266,84900.0
2009-11-09 13:15:00,42.03,42.03,41.94,41.99,280400.0,24.7266,24.7266,24.6736,24.7031,280400.0
2009-11-09 13:20:00,41.98,42.04,41.96,42.0,216400.0,24.6972,24.7325,24.6854,24.7089,216400.0
2009-11-09 13:25:00,41.99,42.04,41.99,42.04,24800.0,24.7031,24.7325,24.7031,24.7325,24800.0
2009-11-09 13:30:00,42.03,42.06,42.0,42.01,114900.0,24.7266,24.7442,24.7089,24.7148,114900.0
2009-11-09 13:35:00,42.01,42.15,41.99,42.14,213800.0,24.7148,24.7972,24.7031,24.7913,213800.0
2009-11-09 13:40:00,42.14,42.16,42.1,42.16,383200.0,24.7913,24.8031,24.7678,24.8031,383200.0
2009-11-09 13:45:00,42.16,42.21,42.15,42.15,209500.0,24.8031,24.8325,24.7972,24.7972,209500.0
2009-11-09 13:50:00,42.16,42.23,42.15,42.22,242400.0,24.8031,24.8443,24.7972,24.8384,242400.0
2009-11-09 13:55:00,42.2,42.21,42.16,42.18,168600.0,24.8266,24.8325,24.8031,24.8148,168600.0
2009-11-09 14:00:00,42.19,42.23,42.16,42.2,267900.0,24.8207,24.8443,24.8031,24.8266,267900.0
2009-11-09 14:05:00,42.2,42.31,42.19,42.31,481700.0,24.8266,24.8913,24.8207,24.8913,481700.0
2009-11-09 14:10:00,42.31,42.33,42.28,42.3,172200.0,24.8913,24.9031,24.8737,24.8854,172200.0
2009-11-09 14:15:00,42.31,42.33,42.27,42.27,157400.0,24.8913,24.9031,24.8678,24.8678,157400.0
2009-11-09 14:20:00,42.28,42.35,42.23,42.35,286600.0,24.8737,24.9149,24.8443,24.9149,286600.0
2009-11-09 14:25:00,42.35,42.35,42.27,42.31,230800.0,24.9149,24.9149,24.8678,24.8913,230800.0
2009-11-09 14:30:00,42.31,42.37,42.31,42.35,254100.0,24.8913,24.9266,24.8913,24.9149,254100.0
2009-11-09 14:35:00,42.36,42.42,42.36,42.4,248000.0,24.9207,24.956,24.9207,24.9443,248000.0
2009-11-09 14:40:00,42.41,42.45,42.4,42.44,193500.0,24.9502,24.9737,24.9443,24.9678,193500.0
2009-11-09 14:45:00,42.44,42.49,42.44,42.48,282800.0,24.9678,24.9972,24.9678,24.9913,282800.0
2009-11-09 14:50:00,42.49,42.5,42.4,42.4,139500.0,24.9972,25.0031,24.9443,24.9443,139500.0
2009-11-09 14:55:00,42.4,42.44,42.39,42.42,207900.0,24.9443,24.9678,24.9384,24.956,207900.0
2009-11-09 15:00:00,42.42,42.46,42.41,42.44,121500.0,24.956,24.9796,24.9502,24.9678,121500.0
2009-11-09 15:05:00,42.43,42.44,42.36,42.38,155300.0,24.9619,24.9678,24.9207,24.9325,155300.0
2009-11-09 15:10:00,42.37,42.4,42.35,42.4,148600.0,24.9266,24.9443,24.9149,24.9443,148600.0
2009-11-09 15:15:00,42.4,42.45,42.38,42.42,331700.0,24.9443,24.9737,24.9325,24.956,331700.0
2009-11-09 15:20:00,42.43,42.46,42.41,42.42,307200.0,24.9619,24.9796,24.9502,24.956,307200.0
2009-11-09 15:25:00,42.41,42.45,42.37,42.39,384000.0,24.9502,24.9737,24.9266,24.9384,384000.0
2009-11-09 15:30:00,42.39,42.46,42.33,42.35,454900.0,24.9384,24.9796,24.9031,24.9149,454900.0
2009-11-09 15:35:00,42.35,42.35,42.26,42.31,494600.0,24.9149,24.9149,24.8619,24.8913,494600.0
2009-11-09 15:40:00,42.3,42.36,42.19,42.21,570100.0,24.8854,24.9207,24.8207,24.8325,570100.0
2009-11-09 15:45:00,42.2,42.31,42.2,42.3,711400.0,24.8266,24.8913,24.8266,24.8854,711400.0
2009-11-09 15:50:00,42.31,42.54,42.31,42.52,1098200.0,24.8913,25.0266,24.8913,25.0149,1098200.0
2009-11-09 15:55:00,42.52,42.68,42.52,42.56,2878100.0,25.0149,25.109,25.0149,25.0384,2878100.0
2009-11-10 09:30:00,42.31,42.38,42.18,42.29,604300.0,24.8913,24.9325,24.8148,24.8796,604300.0
2009-11-10 09:35:00,42.3,42.42,42.29,42.32,472400.0,24.8854,24.956,24.8796,24.8972,472400.0
2009-11-10 09:40:00,42.32,42.42,42.22,42.36,465900.0,24.8972,24.956,24.8384,24.9207,465900.0
2009-11-10 09:45:00,42.35,42.41,42.25,42.39,375100.0,24.9149,24.9502,24.856,24.9384,375100.0
2009-11-10 09:50:00,42.4,42.48,42.29,42.33,492300.0,24.9443,24.9913,24.8796,24.9031,492300.0
2009-11-10 09:55:00,42.33,42.41,42.25,42.29,312600.0,24.9031,24.9502,24.856,24.8796,312600.0
2009-11-10 10:00:00,42.29,42.3,42.04,42.05,796400.0,24.8796,24.8854,24.7325,24.7384,796400.0
2009-11-10 10:05:00,42.04,42.19,42.01,42.16,660700.0,24.7325,24.8207,24.7148,24.8031,660700.0
2009-11-10 10:10:00,42.17,42.26,42.13,42.2,392200.0,24.809,24.8619,24.7854,24.8266,392200.0
2009-11-10 10:15:00,42.2,42.24,42.1,42.15,251600.0,24.8266,24.8501,24.7678,24.7972,251600.0
2009-11-10 10:20:00,42.15,42.15,42.08,42.11,139600.0,24.7972,24.7972,24.756,24.7737,139600.0
2009-11-10 10:25:00,42.12,42.22,42.08,42.22,236700.0,24.7795,24.8384,24.756,24.8384,236700.0
2009-11-10 10:30:00,42.21,42.37,42.21,42.37,347400.0,24.8325,24.9266,24.8325,24.9266,347400.0
2009-11-10 10:35:00,42.37,42.37,42.16,42.16,321300.0,24.9266,24.9266,24.8031,24.8031,321300.0
2009-11-10 10:40:00,42.16,42.28,42.09,42.1,184300.0,24.8031,24.8737,24.7619,24.7678,184300.0
2009-11-10 10:45:00,42.1,42.17,42.05,42.15,266900.0,24.7678,24.809,24.7384,24.7972,266900.0
2009-11-10 10:50:00,42.12,42.13,42.02,42.03,291300.0,24.7795,24.7854,24.7207,24.7266,291300.0
2009-11-10 10:55:00,42.03,42.14,42.03,42.1,217700.0,24.7266,24.7913,24.7266,24.7678,217700.0
2009-11-10 11:00:00,42.1,42.15,42.1,42.11,154500.0,24.7678,24.7972,24.7678,24.7737,154500.0
2009-11-10 11:05:00,42.11,42.11,41.88,41.94,723000.0,24.7737,24.7737,24.6383,24.6736,723000.0
2009-11-10 11:10:00,41.93,41.97,41.83,41.89,362700.0,24.6678,24.6913,24.6089,24.6442,362700.0
2009-11-10 11:15:00,41.89,41.95,41.88,41.92,261000.0,24.6442,24.6795,24.6383,24.6619,261000.0
2009-11-10 11:20:00,41.91,42.07,41.91,41.97,218100.0,24.656,24.7501,24.656,24.6913,218100.0
2009-11-10 11:25:00,41.96,42.03,41.96,42.01,183100.0,24.6854,24.7266,24.6854,24.7148,183100.0
2009-11-10 11:30:00,42.01,42.03,41.85,41.87,213600.0,24.7148,24.7266,24.6207,24.6325,213600.0
2009-11-10 11:35:00,41.87,42.06,41.86,42.0,285500.0,24.6325,24.7442,24.6266,24.7089,285500.0
2009-11-10 11:40:00,41.99,42.04,41.97,41.99,80300.0,24.7031,24.7325,24.6913,24.7031,80300.0
2009-11-10 11:45:00,41.98,42.15,41.98,42.15,263500.0,24.6972,24.7972,24.6972,24.7972,263500.0
2009-11-10 11:50:00,42.14,42.15,42.06,42.08,228900.0,24.7913,24.7972,24.7442,24.756,228900.0
2009-11-10 11:55:00,42.07,42.1,42.01,42.01,74200.0,24.7501,24.7678,24.7148,24.7148,74200.0
2009-11-10 12:00:00,42.01,42.01,41.95,41.95,126600.0,24.7148,24.7148,24.6795,24.6795,126600.0
2009-11-10 12:05:00,41.96,41.96,41.88,41.93,239100.0,24.6854,24.6854,24.6383,24.6678,239100.0
2009-11-10 12:10:00,41.93,41.95,41.89,41.93,191600.0,24.6678,24.6795,24.6442,24.6678,191600.0
2009-11-10 12:15:00,41.93,41.94,41.9,41.91,52800.0,24.6678,24.6736,24.6501,24.656,52800.0
2009-11-10 12:20:00,41.91,41.94,41.86,41.89,142500.0,24.656,24.6736,24.6266,24.6442,142500.0
2009-11-10 12:25:00,41.89,41.91,41.76,41.76,221500.0,24.6442,24.656,24.5678,24.5678,221500.0
2009-11-10 12:30:00,41.75,41.82,41.73,41.81,240000.0,24.5619,24.6031,24.5501,24.5972,240000.0
2009-11-10 12:35:00,41.82,41.9,41.8,41.85,277400.0,24.6031,24.6501,24.5913,24.6207,277400.0
2009-11-10 12:40:00,41.85,41.9,41.85,41.88,62200.0,24.6207,24.6501,24.6207,24.6383,62200.0
2009-11-10 12:45:00,41.88,41.91,41.84,41.86,273900.0,24.6383,24.656,24.6148,24.6266,273900.0
2009-11-10 12:50:00,41.87,41.93,41.87,41.91,104800.0,24.6325,24.6678,24.6325,24.656,104800.0
2009-11-10 12:55:00,41.92,42.07,41.92,42.06,195400.0,24.6619,24.7501,24.6619,24.7442,195400.0
2009-11-10 13:00:00,42.06,42.06,41.97,42.02,176800.0,24.7442,24.7442,24.6913,24.7207,176800.0
2009-11-10 13:05:00,42.01,42.01,41.93,41.99,99200.0,24.7148,24.7148,24.6678,24.7031,99200.0
2009-11-10 13:10:00,41.98,42.03,41.93,41.93,184900.0,24.6972,24.7266,24.6678,24.6678,184900.0
2009-11-10 13:15:00,41.92,42.05,41.9,42.05,208700.0,24.6619,24.7384,24.6501,24.7384,208700.0
2009-11-10 13:20:00,42.04,42.05,41.95,42.05,150500.0,24.7325,24.7384,24.6795,24.7384,150500.0
2009-11-10 13:25:00,42.04,42.05,41.97,41.98,84100.0,24.7325,24.7384,24.6913,24.6972,84100.0
2009-11-10 13:30:00,41.98,41.99,41.93,41.98,122400.0,24.6972,24.7031,24.6678,24.6972,122400.0
2009-11-10 13:35:00,41.98,42.06,41.96,41.96,89800.0,24.6972,24.7442,24.6854,24.6854,89800.0
2009-11-10 13:40:00,41.96,41.98,41.91,41.95,159100.0,24.6854,24.6972,24.656,24.6795,159100.0
2009-11-10 13:45:00,41.95,41.96,41.91,41.93,95900.0,24.6795,24.6854,24.656,24.6678,95900.0
2009-11-10 13:50:00,41.94,42.02,41.94,41.98,258300.0,24.6736,24.7207,24.6736,24.6972,258300.0
2009-11-10 13:55:00,41.99,41.99,41.9,41.97,393100.0,24.7031,24.7031,24.6501,24.6913,393100.0
2009-11-10 14:00:00,41.98,41.99,41.93,41.98,135900.0,24.6972,24.7031,24.6678,24.6972,135900.0
2009-11-10 14:05:00,41.98,42.15,41.97,42.13,186900.0,24.6972,24.7972,24.6913,24.7854,186900.0
2009-11-10 14:10:00,42.12,42.15,42.1,42.11,60200.0,24.7795,24.7972,24.7678,24.7737,60200.0
2009-11-10 14:15:00,42.11,42.18,42.1,42.11,150500.0,24.7737,24.8148,24.7678,24.7737,150500.0
2009-11-10 14:20:00,42.11,42.25,42.1,42.23,158800.0,24.7737,24.856,24.7678,24.8443,158800.0
2009-11-10 14:25:00,42.23,42.42,42.22,42.37,440600.0,24.8443,24.956,24.8384,24.9266,440600.0
2009-11-10 14:30:00,42.38,42.51,42.35,42.5,396500.0,24.9325,25.009,24.9149,25.0031,396500.0
2009-11-10 14:35:00,42.49,42.56,42.47,42.49,375000.0,24.9972,25.0384,24.9855,24.9972,375000.0
2009-11-10 14:40:00,42.49,42.52,42.36,42.4,204000.0,24.9972,25.0149,24.9207,24.9443,204000.0
2009-11-10 14:45:00,42.4,42.42,42.34,42.39,147400.0,24.9443,24.956,24.909,24.9384,147400.0
2009-11-10 14:50:00,42.4,42.47,42.37,42.44,112600.0,24.9443,24.9855,24.9266,24.9678,112600.0
2009-11-10 14:55:00,42.43,42.49,42.4,42.41,186200.0,24.9619,24.9972,24.9443,24.9502,186200.0
2009-11-10 15:00:00,42.41,42.42,42.33,42.39,169300.0,24.9502,24.956,24.9031,24.9384,169300.0
2009-11-10 15:05:00,42.4,42.42,42.39,42.41,34200.0,24.9443,24.956,24.9384,24.9502,34200.0
2009-11-10 15:10:00,42.42,42.46,42.38,42.43,220700.0,24.956,24.9796,24.9325,24.9619,220700.0
2009-11-10 15:15:00,42.43,42.55,42.4,42.49,472500.0,24.9619,25.0325,24.9443,24.9972,472500.0
2009-11-10 15:20:00,42.48,42.57,42.47,42.56,206100.0,24.9913,25.0443,24.9855,25.0384,206100.0
2009-11-10 15:25:00,42.57,42.64,42.52,42.61,339200.0,25.0443,25.0855,25.0149,25.0678,339200.0
2009-11-10 15:30:00,42.61,42.64,42.52,42.57,259300.0,25.0678,25.0855,25.0149,25.0443,259300.0
2009-11-10 15:35:00,42.57,42.62,42.52,42.56,194100.0,25.0443,25.0737,25.0149,25.0384,194100.0
2009-11-10 15:40:00,42.56,42.56,42.34,42.38,417100.0,25.0384,25.0384,24.909,24.9325,417100.0
2009-11-10 15:45:00,42.38,42.4,42.3,42.38,326700.0,24.9325,24.9443,24.8854,24.9325,326700.0
2009-11-10 15:50:00,42.37,42.42,42.32,42.35,530200.0,24.9266,24.956,24.8972,24.9149,530200.0
2009-11-10 15:55:00,42.35,42.35,42.3,42.35,735900.0,24.9149,24.9149,24.8854,24.9149,735900.0
2009-11-10 16:00:00,42.33,42.44,42.33,42.38,86900.0,24.9031,24.9678,24.9031,24.9325,86900.0
2009-11-10 16:05:00,42.4,42.4,42.38,42.4,5600.0,24.9443,24.9443,24.9325,24.9443,5600.0
2009-11-10 16:10:00,42.38,42.44,42.38,42.44,8900.0,24.9325,24.9678,24.9325,24.9678,8900.0
2009-11-11 09:30:00,42.66,42.86,42.66,42.76,459400.0,25.0972,25.2149,25.0972,25.1561,459400.0
2009-11-11 09:35:00,42.76,42.91,42.6,42.85,594400.0,25.1561,25.2443,25.0619,25.209,594400.0
2009-11-11 09:40:00,42.85,43.0,42.79,42.95,547600.0,25.209,25.2973,25.1737,25.2678,547600.0
2009-11-11 09:45:00,42.96,42.96,42.78,42.83,359800.0,25.2737,25.2737,25.1678,25.1972,359800.0
2009-11-11 09:50:00,42.82,42.83,42.76,42.76,136700.0,25.1914,25.1972,25.1561,25.1561,136700.0
2009-11-11 09:55:00,42.76,42.91,42.76,42.86,388700.0,25.1561,25.2443,25.1561,25.2149,388700.0
2009-11-11 10:00:00,42.86,43.15,42.86,43.06,840100.0,25.2149,25.3855,25.2149,25.3326,840100.0
2009-11-11 10:05:00,43.06,43.19,43.04,43.14,509400.0,25.3326,25.409,25.3208,25.3796,509400.0
2009-11-11 10:10:00,43.14,43.32,43.12,43.32,715400.0,25.3796,25.4855,25.3679,25.4855,715400.0
2009-11-11 10:15:00,43.31,43.39,43.2,43.21,591900.0,25.4796,25.5267,25.4149,25.4208,591900.0
2009-11-11 10:20:00,43.21,43.3,43.19,43.29,338400.0,25.4208,25.4737,25.409,25.4679,338400.0
2009-11-11 10:25:00,43.3,43.4,43.27,43.3,739700.0,25.4737,25.5326,25.4561,25.4737,739700.0
2009-11-11 10:30:00,43.3,43.31,43.2,43.23,229300.0,25.4737,25.4796,25.4149,25.4326,229300.0
2009-11-11 10:35:00,43.22,43.25,43.14,43.23,305200.0,25.4267,25.4443,25.3796,25.4326,305200.0
2009-11-11 10:40:00,43.23,43.27,43.05,43.08,424600.0,25.4326,25.4561,25.3267,25.3443,424600.0
2009-11-11 10:45:00,43.08,43.1,42.97,42.97,554600.0,25.3443,25.3561,25.2796,25.2796,554600.0
2009-11-11 10:50:00,42.97,42.98,42.68,42.78,908700.0,25.2796,25.2855,25.109,25.1678,908700.0
2009-11-11 10:55:00,42.78,42.88,42.76,42.85,445800.0,25.1678,25.2267,25.1561,25.209,445800.0
2009-11-11 11:00:00,42.85,42.88,42.74,42.86,315000.0,25.209,25.2267,25.1443,25.2149,315000.0
2009-11-11 11:05:00,42.86,42.89,42.69,42.7,257200.0,25.2149,25.2325,25.1149,25.1208,257200.0
2009-11-11 11:10:00,42.69,42.75,42.56,42.66,616400.0,25.1149,25.1502,25.0384,25.0972,616400.0
2009-11-11 11:15:00,42.67,42.73,42.55,42.68,288900.0,25.1031,25.1384,25.0325,25.109,288900.0
2009-11-11 11:20:00,42.69,42.74,42.67,42.69,204800.0,25.1149,25.1443,25.1031,25.1149,204800.0
2009-11-11 11:25:00,42.69,42.7,42.6,42.67,343100.0,25.1149,25.1208,25.0619,25.1031,343100.0
2009-11-11 11:30:00,42.66,42.73,42.62,42.72,266000.0,25.0972,25.1384,25.0737,25.1325,266000.0
2009-11-11 11:35:00,42.73,42.85,42.67,42.83,156700.0,25.1384,25.209,25.1031,25.1972,156700.0
2009-11-11 11:40:00,42.83,42.89,42.79,42.83,118600.0,25.1972,25.2325,25.1737,25.1972,118600.0
2009-11-11 11:45:00,42.83,42.88,42.79,42.79,139900.0,25.1972,25.2267,25.1737,25.1737,139900.0
2009-11-11 11:50:00,42.79,42.81,42.67,42.75,294300.0,25.1737,25.1855,25.1031,25.1502,294300.0
2009-11-11 11:55:00,42.75,42.76,42.6,42.72,317900.0,25.1502,25.1561,25.0619,25.1325,317900.0
2009-11-11 12:00:00,42.72,42.78,42.69,42.71,186000.0,25.1325,25.1678,25.1149,25.1266,186000.0
2009-11-11 12:05:00,42.72,42.74,42.63,42.7,240800.0,25.1325,25.1443,25.0796,25.1208,240800.0
2009-11-11 12:10:00,42.7,42.77,42.7,42.77,71500.0,25.1208,25.1619,25.1208,25.1619,71500.0
2009-11-11 12:15:00,42.77,42.82,42.68,42.78,277700.0,25.1619,25.1914,25.109,25.1678,277700.0
2009-11-11 12:20:00,42.78,42.85,42.74,42.82,84400.0,25.1678,25.209,25.1443,25.1914,84400.0
2009-11-11 12:25:00,42.81,42.87,42.81,42.87,65400.0,25.1855,25.2208,25.1855,25.2208,65400.0
2009-11-11 12:30:00,42.88,42.95,42.88,42.95,94400.0,25.2267,25.2678,25.2267,25.2678,94400.0
2009-11-11 12:35:00,42.95,43.01,42.92,42.93,149200.0,25.2678,25.3031,25.2502,25.2561,149200.0
2009-11-11 12:40:00,42.92,42.95,42.89,42.93,73000.0,25.2502,25.2678,25.2325,25.2561,73000.0
2009-11-11 12:45:00,42.92,42.98,42.88,42.9,399600.0,25.2502,25.2855,25.2267,25.2384,399600.0
2009-11-11 12:50:00,42.9,42.94,42.86,42.92,98300.0,25.2384,25.262,25.2149,25.2502,98300.0
2009-11-11 12:55:00,42.92,42.92,42.75,42.78,130400.0,25.2502,25.2502,25.1502,25.1678,130400.0
2009-11-11 13:00:00,42.78,42.78,42.7,42.76,92100.0,25.1678,25.1678,25.1208,25.1561,92100.0
2009-11-11 13:05:00,42.77,42.84,42.74,42.84,332500.0,25.1619,25.2031,25.1443,25.2031,332500.0
2009-11-11 13:10:00,42.84,42.88,42.79,42.86,304800.0,25.2031,25.2267,25.1737,25.2149,304800.0
2009-11-11 13:15:00,42.87,42.88,42.83,42.87,150900.0,25.2208,25.2267,25.1972,25.2208,150900.0
2009-11-11 13:20:00,42.87,42.94,42.86,42.9,84700.0,25.2208,25.262,25.2149,25.2384,84700.0
2009-11-11 13:25:00,42.9,42.91,42.8,42.81,103700.0,25.2384,25.2443,25.1796,25.1855,103700.0
2009-11-11 13:30:00,42.81,42.85,42.79,42.8,121500.0,25.1855,25.209,25.1737,25.1796,121500.0
2009-11-11 13:35:00,42.79,42.81,42.68,42.69,157700.0,25.1737,25.1855,25.109,25.1149,157700.0
2009-11-11 13:40:00,42.7,42.75,42.64,42.64,202300.0,25.1208,25.1502,25.0855,25.0855,202300.0
2009-11-11 13:45:00,42.64,42.75,42.64,42.69,125800.0,25.0855,25.1502,25.0855,25.1149,125800.0
2009-11-11 13:50:00,42.68,42.74,42.68,42.72,118100.0,25.109,25.1443,25.109,25.1325,118100.0
2009-11-11 13:55:00,42.72,42.77,42.68,42.74,223100.0,25.1325,25.1619,25.109,25.1443,223100.0
2009-11-11 14:00:00,42.74,42.78,42.68,42.76,172800.0,25.1443,25.1678,25.109,25.1561,172800.0
2009-11-11 14:05:00,42.75,42.86,42.74,42.84,176500.0,25.1502,25.2149,25.1443,25.2031,176500.0
2009-11-11 14:10:00,42.84,42.84,42.75,42.75,158900.0,25.2031,25.2031,25.1502,25.1502,158900.0
2009-11-11 14:15:00,42.77,42.82,42.73,42.79,240300.0,25.1619,25.1914,25.1384,25.1737,240300.0
2009-11-11 14:20:00,42.78,42.81,42.71,42.71,92600.0,25.1678,25.1855,25.1266,25.1266,92600.0
2009-11-11 14:25:00,42.72,42.8,42.71,42.77,135200.0,25.1325,25.1796,25.1266,25.1619,135200.0
2009-11-11 14:30:00,42.77,42.86,42.76,42.81,138200.0,25.1619,25.2149,25.1561,25.1855,138200.0
2009-11-11 14:35:00,42.82,42.87,42.82,42.84,122600.0,25.1914,25.2208,25.1914,25.2031,122600.0
2009-11-11 14:40:00,42.83,42.84,42.75,42.75,84200.0,25.1972,25.2031,25.1502,25.1502,84200.0
2009-11-11 14:45:00,42.75,42.8,42.73,42.8,108600.0,25.1502,25.1796,25.1384,25.1796,108600.0
2009-11-11 14:50:00,42.79,42.87,42.78,42.78,208900.0,25.1737,25.2208,25.1678,25.1678,208900.0
2009-11-11 14:55:00,42.77,42.79,42.69,42.7,311900.0,25.1619,25.1737,25.1149,25.1208,311900.0
2009-11-11 15:00:00,42.7,42.8,42.68,42.76,168100.0,25.1208,25.1796,25.109,25.1561,168100.0
2009-11-11 15:05:00,42.76,42.81,42.76,42.79,242400.0,25.1561,25.1855,25.1561,25.1737,242400.0
2009-11-11 15:10:00,42.79,42.79,42.66,42.77,300800.0,25.1737,25.1737,25.0972,25.1619,300800.0
2009-11-11 15:15:00,42.78,42.79,42.69,42.74,159900.0,25.1678,25.1737,25.1149,25.1443,159900.0
2009-11-11 15:20:00,42.74,42.78,42.73,42.76,162300.0,25.1443,25.1678,25.1384,25.1561,162300.0
2009-11-11 15:25:00,42.76,42.83,42.75,42.82,190500.0,25.1561,25.1972,25.1502,25.1914,190500.0
2009-11-11 15:30:00,42.82,42.87,42.77,42.8,283700.0,25.1914,25.2208,25.1619,25.1796,283700.0
2009-11-11 15:35:00,42.81,42.9,42.77,42.86,282500.0,25.1855,25.2384,25.1619,25.2149,282500.0
2009-11-11 15:40:00,42.87,43.04,42.87,42.98,569500.0,25.2208,25.3208,25.2208,25.2855,569500.0
2009-11-11 15:45:00,42.98,43.12,42.96,43.12,647800.0,25.2855,25.3679,25.2737,25.3679,647800.0
2009-11-11 15:50:00,43.11,43.17,43.06,43.11,680900.0,25.362,25.3973,25.3326,25.362,680900.0
2009-11-11 15:55:00,43.11,43.18,43.11,43.11,1227800.0,25.362,25.4031,25.362,25.362,1227800.0
2009-11-12 09:30:00,43.09,43.13,42.87,42.97,441400.0,25.3502,25.3737,25.2208,25.2796,441400.0
2009-11-12 09:35:00,42.97,43.08,42.89,42.91,339200.0,25.2796,25.3443,25.2325,25.2443,339200.0
2009-11-12 09:40:00,42.91,42.98,42.85,42.89,471200.0,25.2443,25.2855,25.209,25.2325,471200.0
2009-11-12 09:45:00,42.88,43.1,42.85,43.07,492100.0,25.2267,25.3561,25.209,25.3384,492100.0
2009-11-12 09:50:00,43.07,43.23,43.01,43.12,487800.0,25.3384,25.4326,25.3031,25.3679,487800.0
2009-11-12 09:55:00,43.13,43.33,43.13,43.3,574400.0,25.3737,25.4914,25.3737,25.4737,574400.0
2009-11-12 10:00:00,43.3,43.42,43.21,43.25,480800.0,25.4737,25.5443,25.4208,25.4443,480800.0
2009-11-12 10:05:00,43.24,43.28,43.15,43.21,324700.0,25.4384,25.462,25.3855,25.4208,324700.0
2009-11-12 10:10:00,43.21,43.22,43.02,43.08,370200.0,25.4208,25.4267,25.309,25.3443,370200.0
2009-11-12 10:15:00,43.08,43.14,42.98,43.03,342000.0,25.3443,25.3796,25.2855,25.3149,342000.0
2009-11-12 10:20:00,43.03,43.19,43.0,43.17,275200.0,25.3149,25.409,25.2973,25.3973,275200.0
2009-11-12 10:25:00,43.18,43.24,43.13,43.13,154000.0,25.4031,25.4384,25.3737,25.3737,154000.0
2009-11-12 10:30:00,43.12,43.21,43.08,43.15,245900.0,25.3679,25.4208,25.3443,25.3855,245900.0
2009-11-12 10:35:00,43.15,43.27,43.13,43.21,215000.0,25.3855,25.4561,25.3737,25.4208,215000.0
2009-11-12 10:40:00,43.2,43.3,43.13,43.3,104100.0,25.4149,25.4737,25.3737,25.4737,104100.0
2009-11-12 10:45:00,43.29,43.33,43.23,43.24,129000.0,25.4679,25.4914,25.4326,25.4384,129000.0
2009-11-12 10:50:00,43.23,43.31,43.22,43.25,250200.0,25.4326,25.4796,25.4267,25.4443,250200.0
2009-11-12 10:55:00,43.25,43.25,43.1,43.17,188300.0,25.4443,25.4443,25.3561,25.3973,188300.0
2009-11-12 11:00:00,43.16,43.22,43.06,43.2,235900.0,25.3914,25.4267,25.3326,25.4149,235900.0
2009-11-12 11:05:00,43.2,43.2,43.02,43.04,191100.0,25.4149,25.4149,25.309,25.3208,191100.0
2009-11-12 11:10:00,43.03,43.05,42.89,42.91,371700.0,25.3149,25.3267,25.2325,25.2443,371700.0
2009-11-12 11:15:00,42.91,43.03,42.85,43.01,218600.0,25.2443,25.3149,25.209,25.3031,218600.0
2009-11-12 11:20:00,43.01,43.04,42.91,43.01,225100.0,25.3031,25.3208,25.2443,25.3031,225100.0
2009-11-12 11:25:00,43.04,43.06,42.92,42.97,179200.0,25.3208,25.3326,25.2502,25.2796,179200.0
2009-11-12 11:30:00,42.97,42.97,42.8,42.87,301600.0,25.2796,25.2796,25.1796,25.2208,301600.0
2009-11-12 11:35:00,42.87,42.9,42.79,42.89,170100.0,25.2208,25.2384,25.1737,25.2325,170100.0
2009-11-12 11:40:00,42.89,42.93,42.82,42.92,208900.0,25.2325,25.2561,25.1914,25.2502,208900.0
2009-11-12 11:45:00,42.91,42.95,42.85,42.86,142200.0,25.2443,25.2678,25.209,25.2149,142200.0
2009-11-12 11:50:00,42.85,42.9,42.81,42.85,384600.0,25.209,25.2384,25.1855,25.209,384600.0
2009-11-12 11:55:00,42.85,42.9,42.79,42.9,289300.0,25.209,25.2384,25.1737,25.2384,289300.0
2009-11-12 12:00:00,42.9,42.93,42.84,42.87,169800.0,25.2384,25.2561,25.2031,25.2208,169800.0
2009-11-12 12:05:00,42.87,42.94,42.85,42.94,63700.0,25.2208,25.262,25.209,25.262,63700.0
2009-11-12 12:10:00,42.94,42.95,42.89,42.94,96900.0,25.262,25.2678,25.2325,25.262,96900.0
2009-11-12 12:15:00,42.94,42.95,42.9,42.94,35300.0,25.262,25.2678,25.2384,25.262,35300.0
2009-11-12 12:20:00,42.95,43.02,42.92,42.93,144800.0,25.2678,25.309,25.2502,25.2561,144800.0
2009-11-12 12:25:00,42.93,42.98,42.93,42.98,34500.0,25.2561,25.2855,25.2561,25.2855,34500.0
2009-11-12 12:30:00,42.96,42.96,42.85,42.87,91900.0,25.2737,25.2737,25.209,25.2208,91900.0
2009-11-12 12:35:00,42.87,42.99,42.86,42.97,105400.0,25.2208,25.2914,25.2149,25.2796,105400.0
2009-11-12 12:40:00,42.96,43.0,42.94,42.96,92300.0,25.2737,25.2973,25.262,25.2737,92300.0
2009-11-12 12:45:00,42.96,43.0,42.93,43.0,98300.0,25.2737,25.2973,25.2561,25.2973,98300.0
2009-11-12 12:50:00,43.0,43.11,43.0,43.04,167900.0,25.2973,25.362,25.2973,25.3208,167900.0
2009-11-12 12:55:00,43.04,43.1,42.97,42.98,276300.0,25.3208,25.3561,25.2796,25.2855,276300.0
2009-11-12 13:00:00,42.98,42.98,42.87,42.94,248700.0,25.2855,25.2855,25.2208,25.262,248700.0
2009-11-12 13:05:00,42.93,42.93,42.69,42.71,542900.0,25.2561,25.2561,25.1149,25.1266,542900.0
2009-11-12 13:10:00,42.71,42.77,42.7,42.75,116500.0,25.1266,25.1619,25.1208,25.1502,116500.0
2009-11-12 13:15:00,42.76,42.82,42.7,42.78,342000.0,25.1561,25.1914,25.1208,25.1678,342000.0
2009-11-12 13:20:00,42.78,42.79,42.74,42.75,121900.0,25.1678,25.1737,25.1443,25.1502,121900.0
2009-11-12 13:25:00,42.78,42.85,42.74,42.85,114600.0,25.1678,25.209,25.1443,25.209,114600.0
2009-11-12 13:30:00,42.84,42.91,42.82,42.85,173200.0,25.2031,25.2443,25.1914,25.209,173200.0
2009-11-12 13:35:00,42.84,42.85,42.82,42.82,28500.0,25.2031,25.209,25.1914,25.1914,28500.0
2009-11-12 13:40:00,42.81,42.84,42.77,42.83,51700.0,25.1855,25.2031,25.1619,25.1972,51700.0
2009-11-12 13:45:00,42.82,42.95,42.82,42.92,51800.0,25.1914,25.2678,25.1914,25.2502,51800.0
2009-11-12 13:50:00,42.92,42.92,42.81,42.86,71800.0,25.2502,25.2502,25.1855,25.2149,71800.0
2009-11-12 13:55:00,42.85,42.91,42.83,42.9,38100.0,25.209,25.2443,25.1972,25.2384,38100.0
2009-11-12 14:00:00,42.9,42.92,42.86,42.9,77900.0,25.2384,25.2502,25.2149,25.2384,77900.0
2009-11-12 14:05:00,42.89,42.97,42.86,42.89,97700.0,25.2325,25.2796,25.2149,25.2325,97700.0
2009-11-12 14:10:00,42.9,42.97,42.84,42.97,99200.0,25.2384,25.2796,25.2031,25.2796,99200.0
2009-11-12 14:15:00,42.95,42.97,42.88,42.9,86600.0,25.2678,25.2796,25.2267,25.2384,86600.0
2009-11-12 14:20:00,42.89,42.97,42.87,42.9,113300.0,25.2325,25.2796,25.2208,25.2384,113300.0
2009-11-12 14:25:00,42.89,42.95,42.88,42.91,78700.0,25.2325,25.2678,25.2267,25.2443,78700.0
2009-11-12 14:30:00,42.9,42.96,42.89,42.9,52300.0,25.2384,25.2737,25.2325,25.2384,52300.0
2009-11-12 14:35:00,42.9,42.92,42.85,42.85,51800.0,25.2384,25.2502,25.209,25.209,51800.0
2009-11-12 14:40:00,42.85,42.85,42.74,42.79,186000.0,25.209,25.209,25.1443,25.1737,186000.0
2009-11-12 14:45:00,42.79,42.82,42.69,42.69,133000.0,25.1737,25.1914,25.1149,25.1149,133000.0
2009-11-12 14:50:00,42.69,42.78,42.68,42.75,131000.0,25.1149,25.1678,25.109,25.1502,131000.0
2009-11-12 14:55:00,42.74,42.74,42.67,42.7,210200.0,25.1443,25.1443,25.1031,25.1208,210200.0
2009-11-12 15:00:00,42.69,42.76,42.62,42.62,227800.0,25.1149,25.1561,25.0737,25.0737,227800.0
2009-11-12 15:05:00,42.62,42.72,42.62,42.65,257600.0,25.0737,25.1325,25.0737,25.0913,257600.0
2009-11-12 15:10:00,42.64,42.67,42.55,42.63,480000.0,25.0855,25.1031,25.0325,25.0796,480000.0
2009-11-12 15:15:00,42.63,42.72,42.62,42.68,188800.0,25.0796,25.1325,25.0737,25.109,188800.0
2009-11-12 15:20:00,42.68,42.69,42.59,42.63,146300.0,25.109,25.1149,25.056,25.0796,146300.0
2009-11-12 15:25:00,42.63,42.71,42.59,42.63,158600.0,25.0796,25.1266,25.056,25.0796,158600.0
2009-11-12 15:30:00,42.62,42.74,42.58,42.7,454100.0,25.0737,25.1443,25.0502,25.1208,454100.0
2009-11-12 15:35:00,42.7,42.71,42.51,42.53,365200.0,25.1208,25.1266,25.009,25.0207,365200.0
2009-11-12 15:40:00,42.54,42.68,42.52,42.62,497500.0,25.0266,25.109,25.0149,25.0737,497500.0
2009-11-12 15:45:00,42.62,42.69,42.57,42.6,437300.0,25.0737,25.1149,25.0443,25.0619,437300.0
2009-11-12 15:50:00,42.59,42.64,42.52,42.6,545500.0,25.056,25.0855,25.0149,25.0619,545500.0
2009-11-12 15:55:00,42.6,42.61,42.53,42.6,1201000.0,25.0619,25.0678,25.0207,25.0619,1201000.0
2009-11-13 09:30:00,42.63,42.9,42.63,42.73,200700.0,25.0796,25.2384,25.0796,25.1384,200700.0
2009-11-13 09:35:00,42.74,42.87,42.72,42.75,333100.0,25.1443,25.2208,25.1325,25.1502,333100.0
2009-11-13 09:40:00,42.75,42.86,42.71,42.79,485900.0,25.1502,25.2149,25.1266,25.1737,485900.0
2009-11-13 09:45:00,42.79,42.96,42.78,42.95,382800.0,25.1737,25.2737,25.1678,25.2678,382800.0
2009-11-13 09:50:00,42.95,43.09,42.81,42.88,446200.0,25.2678,25.3502,25.1855,25.2267,446200.0
2009-11-13 09:55:00,42.87,42.96,42.58,42.71,723200.0,25.2208,25.2737,25.0502,25.1266,723200.0
2009-11-13 10:00:00,42.7,42.82,42.61,42.78,285800.0,25.1208,25.1914,25.0678,25.1678,285800.0
2009-11-13 10:05:00,42.79,42.85,42.7,42.78,236000.0,25.1737,25.209,25.1208,25.1678,236000.0
2009-11-13 10:10:00,42.77,42.86,42.72,42.81,173700.0,25.1619,25.2149,25.1325,25.1855,173700.0
2009-11-13 10:15:00,42.83,42.89,42.79,42.85,198800.0,25.1972,25.2325,25.1737,25.209,198800.0
2009-11-13 10:20:00,42.86,43.06,42.85,43.05,666100.0,25.2149,25.3326,25.209,25.3267,666100.0
2009-11-13 10:25:00,43.05,43.06,42.97,42.97,253700.0,25.3267,25.3326,25.2796,25.2796,253700.0
2009-11-13 10:30:00,42.96,43.03,42.86,42.99,241200.0,25.2737,25.3149,25.2149,25.2914,241200.0
2009-11-13 10:35:00,43.0,43.07,42.97,43.03,397400.0,25.2973,25.3384,25.2796,25.3149,397400.0
2009-11-13 10:40:00,43.03,43.16,42.99,43.08,495100.0,25.3149,25.3914,25.2914,25.3443,495100.0
2009-11-13 10:45:00,43.08,43.2,43.08,43.08,351000.0,25.3443,25.4149,25.3443,25.3443,351000.0
2009-11-13 10:50:00,43.09,43.17,43.08,43.1,224600.0,25.3502,25.3973,25.3443,25.3561,224600.0
2009-11-13 10:55:00,43.1,43.18,43.03,43.03,175900.0,25.3561,25.4031,25.3149,25.3149,175900.0
2009-11-13 11:00:00,43.03,43.1,43.01,43.06,303100.0,25.3149,25.3561,25.3031,25.3326,303100.0
2009-11-13 11:05:00,43.06,43.07,43.01,43.03,136700.0,25.3326,25.3384,25.3031,25.3149,136700.0
2009-11-13 11:10:00,43.03,43.03,43.0,43.0,282100.0,25.3149,25.3149,25.2973,25.2973,282100.0
2009-11-13 11:15:00,43.01,43.06,43.0,43.06,133600.0,25.3031,25.3326,25.2973,25.3326,133600.0
2009-11-13 11:20:00,43.05,43.06,43.01,43.02,147100.0,25.3267,25.3326,25.3031,25.309,147100.0
2009-11-13 11:25:00,43.03,43.09,43.01,43.01,105100.0,25.3149,25.3502,25.3031,25.3031,105100.0
2009-11-13 11:30:00,43.01,43.05,43.0,43.05,63900.0,25.3031,25.3267,25.2973,25.3267,63900.0
2009-11-13 11:35:00,43.04,43.11,43.01,43.05,179300.0,25.3208,25.362,25.3031,25.3267,179300.0
2009-11-13 11:40:00,43.04,43.08,43.0,43.04,165500.0,25.3208,25.3443,25.2973,25.3208,165500.0
2009-11-13 11:45:00,43.04,43.07,43.01,43.03,100800.0,25.3208,25.3384,25.3031,25.3149,100800.0
2009-11-13 11:50:00,43.04,43.04,43.0,43.04,118600.0,25.3208,25.3208,25.2973,25.3208,118600.0
2009-11-13 11:55:00,43.04,43.04,42.97,42.97,97400.0,25.3208,25.3208,25.2796,25.2796,97400.0
2009-11-13 12:00:00,42.98,43.1,42.98,43.05,122100.0,25.2855,25.3561,25.2855,25.3267,122100.0
2009-11-13 12:05:00,43.05,43.11,42.99,43.08,224300.0,25.3267,25.362,25.2914,25.3443,224300.0
2009-11-13 12:10:00,43.08,43.17,43.07,43.1,134900.0,25.3443,25.3973,25.3384,25.3561,134900.0
2009-11-13 12:15:00,43.11,43.23,43.1,43.22,163900.0,25.362,25.4326,25.3561,25.4267,163900.0
2009-11-13 12:20:00,43.22,43.24,43.2,43.21,328500.0,25.4267,25.4384,25.4149,25.4208,328500.0
2009-11-13 12:25:00,43.2,43.25,43.18,43.24,227400.0,25.4149,25.4443,25.4031,25.4384,227400.0
2009-11-13 12:30:00,43.25,43.29,43.23,43.25,138400.0,25.4443,25.4679,25.4326,25.4443,138400.0
2009-11-13 12:35:00,43.24,43.3,43.23,43.25,138400.0,25.4384,25.4737,25.4326,25.4443,138400.0
2009-11-13 12:40:00,43.25,43.26,43.2,43.2,91100.0,25.4443,25.4502,25.4149,25.4149,91100.0
2009-11-13 12:45:00,43.2,43.27,43.2,43.22,107100.0,25.4149,25.4561,25.4149,25.4267,107100.0
2009-11-13 12:50:00,43.22,43.28,43.22,43.23,154900.0,25.4267,25.462,25.4267,25.4326,154900.0
2009-11-13 12:55:00,43.23,43.28,43.23,43.26,40300.0,25.4326,25.462,25.4326,25.4502,40300.0
2009-11-13 13:00:00,43.25,43.27,43.22,43.23,87600.0,25.4443,25.4561,25.4267,25.4326,87600.0
2009-11-13 13:05:00,43.24,43.27,43.24,43.25,507000.0,25.4384,25.4561,25.4384,25.4443,507000.0
2009-11-13 13:10:00,43.25,43.26,43.2,43.2,170600.0,25.4443,25.4502,25.4149,25.4149,170600.0
2009-11-13 13:15:00,43.2,43.23,43.14,43.19,81000.0,25.4149,25.4326,25.3796,25.409,81000.0
2009-11-13 13:20:00,43.19,43.24,43.18,43.23,177800.0,25.409,25.4384,25.4031,25.4326,177800.0
2009-11-13 13:25:00,43.23,43.25,43.22,43.23,58500.0,25.4326,25.4443,25.4267,25.4326,58500.0
2009-11-13 13:30:00,43.24,43.26,43.19,43.25,102300.0,25.4384,25.4502,25.409,25.4443,102300.0
2009-11-13 13:35:00,43.25,43.27,43.24,43.26,49100.0,25.4443,25.4561,25.4384,25.4502,49100.0
2009-11-13 13:40:00,43.26,43.26,43.24,43.24,68500.0,25.4502,25.4502,25.4384,25.4384,68500.0
2009-11-13 13:45:00,43.24,43.26,43.18,43.18,283400.0,25.4384,25.4502,25.4031,25.4031,283400.0
2009-11-13 13:50:00,43.18,43.22,43.16,43.21,256300.0,25.4031,25.4267,25.3914,25.4208,256300.0
2009-11-13 13:55:00,43.22,43.24,43.14,43.16,131200.0,25.4267,25.4384,25.3796,25.3914,131200.0
2009-11-13 14:00:00,43.16,43.24,43.15,43.23,198000.0,25.3914,25.4384,25.3855,25.4326,198000.0
2009-11-13 14:05:00,43.22,43.22,43.15,43.17,80100.0,25.4267,25.4267,25.3855,25.3973,80100.0
2009-11-13 14:10:00,43.17,43.18,43.14,43.15,104100.0,25.3973,25.4031,25.3796,25.3855,104100.0
2009-11-13 14:15:00,43.16,43.2,43.15,43.15,79400.0,25.3914,25.4149,25.3855,25.3855,79400.0
2009-11-13 14:20:00,43.15,43.16,43.09,43.11,262100.0,25.3855,25.3914,25.3502,25.362,262100.0
2009-11-13 14:25:00,43.11,43.13,43.05,43.08,175900.0,25.362,25.3737,25.3267,25.3443,175900.0
2009-11-13 14:30:00,43.08,43.08,42.99,43.0,298800.0,25.3443,25.3443,25.2914,25.2973,298800.0
2009-11-13 14:35:00,43.0,43.02,42.9,42.93,274500.0,25.2973,25.309,25.2384,25.2561,274500.0
2009-11-13 14:40:00,42.92,43.0,42.89,42.89,145300.0,25.2502,25.2973,25.2325,25.2325,145300.0
2009-11-13 14:45:00,42.9,42.98,42.87,42.87,450500.0,25.2384,25.2855,25.2208,25.2208,450500.0
2009-11-13 14:50:00,42.87,42.9,42.8,42.88,559100.0,25.2208,25.2384,25.1796,25.2267,559100.0
2009-11-13 14:55:00,42.88,42.89,42.76,42.78,214600.0,25.2267,25.2325,25.1561,25.1678,214600.0
2009-11-13 15:00:00,42.77,42.84,42.74,42.8,161000.0,25.1619,25.2031,25.1443,25.1796,161000.0
2009-11-13 15:05:00,42.81,42.9,42.81,42.88,128000.0,25.1855,25.2384,25.1855,25.2267,128000.0
2009-11-13 15:10:00,42.88,42.96,42.83,42.86,251100.0,25.2267,25.2737,25.1972,25.2149,251100.0
2009-11-13 15:15:00,42.86,42.89,42.81,42.85,163000.0,25.2149,25.2325,25.1855,25.209,163000.0
2009-11-13 15:20:00,42.84,42.87,42.79,42.82,200700.0,25.2031,25.2208,25.1737,25.1914,200700.0
2009-11-13 15:25:00,42.82,42.89,42.79,42.82,123300.0,25.1914,25.2325,25.1737,25.1914,123300.0
2009-11-13 15:30:00,42.82,42.97,42.78,42.96,210000.0,25.1914,25.2796,25.1678,25.2737,210000.0
2009-11-13 15:35:00,42.96,42.99,42.83,42.84,214400.0,25.2737,25.2914,25.1972,25.2031,214400.0
2009-11-13 15:40:00,42.83,43.12,42.83,43.12,454000.0,25.1972,25.3679,25.1972,25.3679,454000.0
2009-11-13 15:45:00,43.12,43.15,42.97,43.06,363800.0,25.3679,25.3855,25.2796,25.3326,363800.0
2009-11-13 15:50:00,43.07,43.16,43.0,43.14,353400.0,25.3384,25.3914,25.2973,25.3796,353400.0
2009-11-13 15:55:00,43.14,43.22,43.11,43.17,879600.0,25.3796,25.4267,25.362,25.3973,879600.0
2009-11-16 09:30:00,43.55,43.65,43.46,43.64,526600.0,25.6208,25.6797,25.5679,25.6738,526600.0
2009-11-16 09:35:00,43.64,43.67,43.55,43.65,498800.0,25.6738,25.6914,25.6208,25.6797,498800.0
2009-11-16 09:40:00,43.66,43.99,43.64,43.98,924900.0,25.6855,25.8797,25.6738,25.8738,924900.0
2009-11-16 09:45:00,43.99,44.06,43.94,43.94,771000.0,25.8797,25.9209,25.8503,25.8503,771000.0
2009-11-16 09:50:00,43.95,43.99,43.89,43.96,412300.0,25.8561,25.8797,25.8208,25.862,412300.0
2009-11-16 09:55:00,43.98,44.07,43.92,44.01,559600.0,25.8738,25.9267,25.8385,25.8914,559600.0
2009-11-16 10:00:00,44.01,44.08,43.98,43.99,294900.0,25.8914,25.9326,25.8738,25.8797,294900.0
2009-11-16 10:05:00,43.99,44.2,43.99,44.14,541400.0,25.8797,26.0032,25.8797,25.9679,541400.0
2009-11-16 10:10:00,44.13,44.25,44.13,44.24,596700.0,25.962,26.0326,25.962,26.0268,596700.0
2009-11-16 10:15:00,44.25,44.31,44.2,44.21,436200.0,26.0326,26.0679,26.0032,26.0091,436200.0
2009-11-16 10:20:00,44.21,44.21,44.08,44.09,249000.0,26.0091,26.0091,25.9326,25.9385,249000.0
2009-11-16 10:25:00,44.08,44.13,44.05,44.09,211900.0,25.9326,25.962,25.915,25.9385,211900.0
2009-11-16 10:30:00,44.09,44.12,44.05,44.11,144200.0,25.9385,25.9562,25.915,25.9503,144200.0
2009-11-16 10:35:00,44.11,44.14,44.05,44.12,175800.0,25.9503,25.9679,25.915,25.9562,175800.0
2009-11-16 10:40:00,44.13,44.16,44.06,44.08,211900.0,25.962,25.9797,25.9209,25.9326,211900.0
2009-11-16 10:45:00,44.08,44.12,44.07,44.11,97000.0,25.9326,25.9562,25.9267,25.9503,97000.0
2009-11-16 10:50:00,44.1,44.12,44.08,44.08,124000.0,25.9444,25.9562,25.9326,25.9326,124000.0
2009-11-16 10:55:00,44.09,44.14,44.07,44.11,168300.0,25.9385,25.9679,25.9267,25.9503,168300.0
2009-11-16 11:00:00,44.12,44.16,44.06,44.16,453200.0,25.9562,25.9797,25.9209,25.9797,453200.0
2009-11-16 11:05:00,44.17,44.19,44.09,44.12,285700.0,25.9856,25.9973,25.9385,25.9562,285700.0
2009-11-16 11:10:00,44.12,44.12,44.0,44.02,266200.0,25.9562,25.9562,25.8856,25.8973,266200.0
2009-11-16 11:15:00,44.02,44.04,44.0,44.02,81300.0,25.8973,25.9091,25.8856,25.8973,81300.0
2009-11-16 11:20:00,44.02,44.08,44.02,44.05,78400.0,25.8973,25.9326,25.8973,25.915,78400.0
2009-11-16 11:25:00,44.05,44.1,44.05,44.06,73000.0,25.915,25.9444,25.915,25.9209,73000.0
2009-11-16 11:30:00,44.07,44.21,44.06,44.18,273300.0,25.9267,26.0091,25.9209,25.9915,273300.0
2009-11-16 11:35:00,44.17,44.21,44.16,44.2,125200.0,25.9856,26.0091,25.9797,26.0032,125200.0
2009-11-16 11:40:00,44.19,44.22,44.14,44.2,113700.0,25.9973,26.015,25.9679,26.0032,113700.0
2009-11-16 11:45:00,44.21,44.26,44.19,44.26,124500.0,26.0091,26.0385,25.9973,26.0385,124500.0
2009-11-16 11:50:00,44.25,44.26,44.2,44.2,112700.0,26.0326,26.0385,26.0032,26.0032,112700.0
2009-11-16 11:55:00,44.2,44.2,43.97,44.0,372200.0,26.0032,26.0032,25.8679,25.8856,372200.0
2009-11-16 12:00:00,44.0,44.13,44.0,44.12,123200.0,25.8856,25.962,25.8856,25.9562,123200.0
2009-11-16 12:05:00,44.12,44.13,44.04,44.05,61800.0,25.9562,25.962,25.9091,25.915,61800.0
2009-11-16 12:10:00,44.05,44.15,44.04,44.15,83300.0,25.915,25.9738,25.9091,25.9738,83300.0
2009-11-16 12:15:00,44.14,44.16,44.0,44.07,400400.0,25.9679,25.9797,25.8856,25.9267,400400.0
2009-11-16 12:20:00,44.08,44.12,44.02,44.05,349000.0,25.9326,25.9562,25.8973,25.915,349000.0
2009-11-16 12:25:00,44.05,44.1,44.02,44.06,202700.0,25.915,25.9444,25.8973,25.9209,202700.0
2009-11-16 12:30:00,44.06,44.07,44.01,44.04,55000.0,25.9209,25.9267,25.8914,25.9091,55000.0
2009-11-16 12:35:00,44.04,44.09,44.03,44.08,62000.0,25.9091,25.9385,25.9032,25.9326,62000.0
2009-11-16 12:40:00,44.07,44.13,44.05,44.13,96500.0,25.9267,25.962,25.915,25.962,96500.0
2009-11-16 12:45:00,44.12,44.17,44.1,44.14,158200.0,25.9562,25.9856,25.9444,25.9679,158200.0
2009-11-16 12:50:00,44.14,44.17,44.11,44.14,118600.0,25.9679,25.9856,25.9503,25.9679,118600.0
2009-11-16 12:55:00,44.14,44.23,44.13,44.23,89400.0,25.9679,26.0209,25.962,26.0209,89400.0
2009-11-16 13:00:00,44.23,44.28,44.22,44.27,146200.0,26.0209,26.0503,26.015,26.0444,146200.0
2009-11-16 13:05:00,44.27,44.27,44.23,44.26,67700.0,26.0444,26.0444,26.0209,26.0385,67700.0
2009-11-16 13:10:00,44.26,44.28,44.18,44.18,96900.0,26.0385,26.0503,25.9915,25.9915,96900.0
2009-11-16 13:15:00,44.18,44.2,44.14,44.17,138100.0,25.9915,26.0032,25.9679,25.9856,138100.0
2009-11-16 13:20:00,44.17,44.2,44.15,44.19,68300.0,25.9856,26.0032,25.9738,25.9973,68300.0
2009-11-16 13:25:00,44.2,44.22,44.19,44.2,19800.0,26.0032,26.015,25.9973,26.0032,19800.0
2009-11-16 13:30:00,44.2,44.28,44.19,44.27,109500.0,26.0032,26.0503,25.9973,26.0444,109500.0
2009-11-16 13:35:00,44.27,44.28,44.24,44.27,110200.0,26.0444,26.0503,26.0268,26.0444,110200.0
2009-11-16 13:40:00,44.28,44.32,44.25,44.3,310300.0,26.0503,26.0738,26.0326,26.0621,310300.0
2009-11-16 13:45:00,44.3,44.31,44.26,44.27,67400.0,26.0621,26.0679,26.0385,26.0444,67400.0
2009-11-16 13:50:00,44.27,44.29,44.26,44.26,294500.0,26.0444,26.0562,26.0385,26.0385,294500.0
2009-11-16 13:55:00,44.26,44.27,44.24,44.26,55300.0,26.0385,26.0444,26.0268,26.0385,55300.0
2009-11-16 14:00:00,44.26,44.38,44.26,44.32,367600.0,26.0385,26.1091,26.0385,26.0738,367600.0
2009-11-16 14:05:00,44.33,44.44,44.33,44.39,381200.0,26.0797,26.1444,26.0797,26.115,381200.0
2009-11-16 14:10:00,44.4,44.45,44.38,44.45,247800.0,26.1209,26.1503,26.1091,26.1503,247800.0
2009-11-16 14:15:00,44.45,44.52,44.45,44.47,442200.0,26.1503,26.1915,26.1503,26.1621,442200.0
2009-11-16 14:20:00,44.47,44.48,44.4,44.41,267900.0,26.1621,26.168,26.1209,26.1268,267900.0
2009-11-16 14:25:00,44.42,44.45,44.41,44.41,106100.0,26.1327,26.1503,26.1268,26.1268,106100.0
2009-11-16 14:30:00,44.41,44.49,44.39,44.45,309800.0,26.1268,26.1738,26.115,26.1503,309800.0
2009-11-16 14:35:00,44.45,44.54,44.42,44.52,141700.0,26.1503,26.2032,26.1327,26.1915,141700.0
2009-11-16 14:40:00,44.53,44.58,44.53,44.56,202300.0,26.1974,26.2268,26.1974,26.215,202300.0
2009-11-16 14:45:00,44.56,44.58,44.52,44.52,230000.0,26.215,26.2268,26.1915,26.1915,230000.0
2009-11-16 14:50:00,44.52,44.52,44.41,44.45,370800.0,26.1915,26.1915,26.1268,26.1503,370800.0
2009-11-16 14:55:00,44.45,44.51,44.42,44.5,296300.0,26.1503,26.1856,26.1327,26.1797,296300.0
2009-11-16 15:00:00,44.5,44.5,44.41,44.42,305700.0,26.1797,26.1797,26.1268,26.1327,305700.0
2009-11-16 15:05:00,44.41,44.47,44.41,44.43,194500.0,26.1268,26.1621,26.1268,26.1385,194500.0
2009-11-16 15:10:00,44.43,44.44,44.33,44.33,256500.0,26.1385,26.1444,26.0797,26.0797,256500.0
2009-11-16 15:15:00,44.33,44.34,44.09,44.1,835900.0,26.0797,26.0856,25.9385,25.9444,835900.0
2009-11-16 15:20:00,44.09,44.12,43.94,43.98,692100.0,25.9385,25.9562,25.8503,25.8738,692100.0
2009-11-16 15:25:00,43.97,44.08,43.78,43.85,871600.0,25.8679,25.9326,25.7561,25.7973,871600.0
2009-11-16 15:30:00,43.85,43.93,43.78,43.8,498000.0,25.7973,25.8444,25.7561,25.7679,498000.0
2009-11-16 15:35:00,43.79,43.95,43.74,43.95,730100.0,25.762,25.8561,25.7326,25.8561,730100.0
2009-11-16 15:40:00,43.94,43.96,43.75,43.85,686300.0,25.8503,25.862,25.7385,25.7973,686300.0
2009-11-16 15:45:00,43.85,44.01,43.79,43.99,525200.0,25.7973,25.8914,25.762,25.8797,525200.0
2009-11-16 15:50:00,44.0,44.13,44.0,44.13,764500.0,25.8856,25.962,25.8856,25.962,764500.0
2009-11-16 15:55:00,44.12,44.23,44.11,44.14,1868600.0,25.9562,26.0209,25.9503,25.9679,1868600.0
2009-11-17 09:30:00,43.94,43.99,43.83,43.88,633900.0,25.8503,25.8797,25.7856,25.815,633900.0
2009-11-17 09:35:00,43.89,44.05,43.85,43.9,332800.0,25.8208,25.915,25.7973,25.8267,332800.0
2009-11-17 09:40:00,43.91,44.23,43.9,44.14,322900.0,25.8326,26.0209,25.8267,25.9679,322900.0
2009-11-17 09:45:00,44.15,44.31,44.15,44.24,516800.0,25.9738,26.0679,25.9738,26.0268,516800.0
2009-11-17 09:50:00,44.24,44.44,44.19,44.33,611600.0,26.0268,26.1444,25.9973,26.0797,611600.0
2009-11-17 09:55:00,44.33,44.38,44.27,44.31,350200.0,26.0797,26.1091,26.0444,26.0679,350200.0
2009-11-17 10:00:00,44.33,44.39,44.22,44.26,253200.0,26.0797,26.115,26.015,26.0385,253200.0
2009-11-17 10:05:00,44.26,44.31,44.15,44.18,360600.0,26.0385,26.0679,25.9738,25.9915,360600.0
2009-11-17 10:10:00,44.18,44.25,44.16,44.2,272600.0,25.9915,26.0326,25.9797,26.0032,272600.0
2009-11-17 10:15:00,44.19,44.26,44.18,44.2,216400.0,25.9973,26.0385,25.9915,26.0032,216400.0
2009-11-17 10:20:00,44.21,44.25,44.16,44.2,358500.0,26.0091,26.0326,25.9797,26.0032,358500.0
2009-11-17 10:25:00,44.2,44.21,44.11,44.14,199000.0,26.0032,26.0091,25.9503,25.9679,199000.0
2009-11-17 10:30:00,44.15,44.15,43.99,44.02,266600.0,25.9738,25.9738,25.8797,25.8973,266600.0
2009-11-17 10:35:00,44.02,44.04,43.87,43.87,414300.0,25.8973,25.9091,25.8091,25.8091,414300.0
2009-11-17 10:40:00,43.86,43.9,43.83,43.83,301800.0,25.8032,25.8267,25.7856,25.7856,301800.0
2009-11-17 10:45:00,43.83,43.92,43.83,43.9,194000.0,25.7856,25.8385,25.7856,25.8267,194000.0
2009-11-17 10:50:00,43.89,44.02,43.84,44.02,297800.0,25.8208,25.8973,25.7914,25.8973,297800.0
2009-11-17 10:55:00,44.03,44.05,44.0,44.02,102200.0,25.9032,25.915,25.8856,25.8973,102200.0
2009-11-17 11:00:00,44.02,44.06,44.02,44.04,104000.0,25.8973,25.9209,25.8973,25.9091,104000.0
2009-11-17 11:05:00,44.05,44.13,44.02,44.09,119000.0,25.915,25.962,25.8973,25.9385,119000.0
2009-11-17 11:10:00,44.09,44.11,44.04,44.06,195900.0,25.9385,25.9503,25.9091,25.9209,195900.0
2009-11-17 11:15:00,44.06,44.06,43.95,43.96,215100.0,25.9209,25.9209,25.8561,25.862,215100.0
2009-11-17 11:20:00,43.95,44.05,43.92,44.0,148800.0,25.8561,25.915,25.8385,25.8856,148800.0
2009-11-17 11:25:00,44.01,44.07,44.0,44.07,244600.0,25.8914,25.9267,25.8856,25.9267,244600.0
2009-11-17 11:30:00,44.07,44.1,44.04,44.06,192500.0,25.9267,25.9444,25.9091,25.9209,192500.0
2009-11-17 11:35:00,44.06,44.13,44.05,44.13,256900.0,25.9209,25.962,25.915,25.962,256900.0
2009-11-17 11:40:00,44.13,44.14,44.07,44.07,181800.0,25.962,25.9679,25.9267,25.9267,181800.0
2009-11-17 11:45:00,44.06,44.09,44.01,44.03,81200.0,25.9209,25.9385,25.8914,25.9032,81200.0
2009-11-17 11:50:00,44.04,44.05,44.0,44.02,192300.0,25.9091,25.915,25.8856,25.8973,192300.0
2009-11-17 11:55:00,44.02,44.05,44.0,44.02,71400.0,25.8973,25.915,25.8856,25.8973,71400.0
2009-11-17 12:00:00,44.0,44.01,43.97,43.99,66600.0,25.8856,25.8914,25.8679,25.8797,66600.0
2009-11-17 12:05:00,43.99,44.02,43.96,44.01,64800.0,25.8797,25.8973,25.862,25.8914,64800.0
2009-11-17 12:10:00,44.01,44.11,44.0,44.05,141700.0,25.8914,25.9503,25.8856,25.915,141700.0
2009-11-17 12:15:00,44.06,44.1,44.03,44.04,79000.0,25.9209,25.9444,25.9032,25.9091,79000.0
2009-11-17 12:20:00,44.04,44.17,44.03,44.15,246700.0,25.9091,25.9856,25.9032,25.9738,246700.0
2009-11-17 12:25:00,44.15,44.16,44.12,44.13,159300.0,25.9738,25.9797,25.9562,25.962,159300.0
2009-11-17 12:30:00,44.13,44.18,44.1,44.17,308400.0,25.962,25.9915,25.9444,25.9856,308400.0
2009-11-17 12:35:00,44.16,44.17,44.07,44.09,139900.0,25.9797,25.9856,25.9267,25.9385,139900.0
2009-11-17 12:40:00,44.09,44.1,43.99,44.01,110600.0,25.9385,25.9444,25.8797,25.8914,110600.0
2009-11-17 12:45:00,44.03,44.04,43.98,43.98,93100.0,25.9032,25.9091,25.8738,25.8738,93100.0
2009-11-17 12:50:00,43.98,43.99,43.94,43.96,107000.0,25.8738,25.8797,25.8503,25.862,107000.0
2009-11-17 12:55:00,43.95,44.04,43.95,44.03,142100.0,25.8561,25.9091,25.8561,25.9032,142100.0
2009-11-17 13:00:00,44.03,44.07,43.92,43.93,317200.0,25.9032,25.9267,25.8385,25.8444,317200.0
2009-11-17 13:05:00,43.92,43.97,43.89,43.96,130900.0,25.8385,25.8679,25.8208,25.862,130900.0
2009-11-17 13:10:00,43.97,44.02,43.96,43.96,130700.0,25.8679,25.8973,25.862,25.862,130700.0
2009-11-17 13:15:00,43.96,44.06,43.94,44.05,58300.0,25.862,25.9209,25.8503,25.915,58300.0
2009-11-17 13:20:00,44.05,44.08,44.03,44.06,104400.0,25.915,25.9326,25.9032,25.9209,104400.0
2009-11-17 13:25:00,44.06,44.08,44.01,44.04,103600.0,25.9209,25.9326,25.8914,25.9091,103600.0
2009-11-17 13:30:00,44.04,44.06,44.01,44.03,30600.0,25.9091,25.9209,25.8914,25.9032,30600.0
2009-11-17 13:35:00,44.04,44.06,44.02,44.05,93300.0,25.9091,25.9209,25.8973,25.915,93300.0
2009-11-17 13:40:00,44.06,44.16,44.05,44.15,268800.0,25.9209,25.9797,25.915,25.9738,268800.0
2009-11-17 13:45:00,44.15,44.15,44.08,44.14,100900.0,25.9738,25.9738,25.9326,25.9679,100900.0
2009-11-17 13:50:00,44.14,44.15,44.06,44.08,101400.0,25.9679,25.9738,25.9209,25.9326,101400.0
2009-11-17 13:55:00,44.09,44.1,44.01,44.06,94200.0,25.9385,25.9444,25.8914,25.9209,94200.0
2009-11-17 14:00:00,44.06,44.07,43.99,44.03,192800.0,25.9209,25.9267,25.8797,25.9032,192800.0
2009-11-17 14:05:00,44.03,44.04,43.98,43.99,52100.0,25.9032,25.9091,25.8738,25.8797,52100.0
2009-11-17 14:10:00,44.0,44.03,43.98,43.99,78500.0,25.8856,25.9032,25.8738,25.8797,78500.0
2009-11-17 14:15:00,44.01,44.04,43.97,44.03,139700.0,25.8914,25.9091,25.8679,25.9032,139700.0
2009-11-17 14:20:00,44.02,44.03,43.95,43.95,39000.0,25.8973,25.9032,25.8561,25.8561,39000.0
2009-11-17 14:25:00,43.96,43.99,43.94,43.99,84600.0,25.862,25.8797,25.8503,25.8797,84600.0
2009-11-17 14:30:00,43.98,43.98,43.94,43.96,27800.0,25.8738,25.8738,25.8503,25.862,27800.0
2009-11-17 14:35:00,43.96,43.99,43.94,43.97,53100.0,25.862,25.8797,25.8503,25.8679,53100.0
2009-11-17 14:40:00,43.98,44.01,43.98,44.0,84800.0,25.8738,25.8914,25.8738,25.8856,84800.0
2009-11-17 14:45:00,44.01,44.01,43.91,43.92,76300.0,25.8914,25.8914,25.8326,25.8385,76300.0
2009-11-17 14:50:00,43.92,43.97,43.84,43.93,229400.0,25.8385,25.8679,25.7914,25.8444,229400.0
2009-11-17 14:55:00,43.93,43.97,43.87,43.97,174000.0,25.8444,25.8679,25.8091,25.8679,174000.0
2009-11-17 15:00:00,43.97,44.03,43.95,44.03,175900.0,25.8679,25.9032,25.8561,25.9032,175900.0
2009-11-17 15:05:00,44.04,44.09,44.02,44.05,313200.0,25.9091,25.9385,25.8973,25.915,313200.0
2009-11-17 15:10:00,44.04,44.08,44.02,44.06,148000.0,25.9091,25.9326,25.8973,25.9209,148000.0
2009-11-17 15:15:00,44.06,44.08,44.01,44.03,178700.0,25.9209,25.9326,25.8914,25.9032,178700.0
2009-11-17 15:20:00,44.02,44.06,44.0,44.04,132600.0,25.8973,25.9209,25.8856,25.9091,132600.0
2009-11-17 15:25:00,44.03,44.08,43.96,43.96,170500.0,25.9032,25.9326,25.862,25.862,170500.0
2009-11-17 15:30:00,43.97,43.98,43.92,43.94,165900.0,25.8679,25.8738,25.8385,25.8503,165900.0
2009-11-17 15:35:00,43.93,43.93,43.83,43.87,328000.0,25.8444,25.8444,25.7856,25.8091,328000.0
2009-11-17 15:40:00,43.86,43.91,43.8,43.83,341700.0,25.8032,25.8326,25.7679,25.7856,341700.0
2009-11-17 15:45:00,43.83,43.86,43.71,43.76,636700.0,25.7856,25.8032,25.715,25.7444,636700.0
2009-11-17 15:50:00,43.76,43.77,43.6,43.6,433000.0,25.7444,25.7503,25.6502,25.6502,433000.0
2009-11-17 15:55:00,43.61,43.61,43.46,43.54,2200800.0,25.6561,25.6561,25.5679,25.6149,2200800.0
2009-11-17 16:00:00,43.54,43.64,43.51,43.62,208900.0,25.6149,25.6738,25.5973,25.662,208900.0
2009-11-17 16:05:00,43.61,43.63,43.61,43.63,5300.0,25.6561,25.6679,25.6561,25.6679,5300.0
2009-11-17 16:10:00,43.63,43.66,43.61,43.61,9600.0,25.6679,25.6855,25.6561,25.6561,9600.0
2009-11-18 09:30:00,43.53,43.64,43.47,43.53,410100.0,25.6091,25.6738,25.5738,25.6091,410100.0
2009-11-18 09:35:00,43.53,43.63,43.47,43.62,581500.0,25.6091,25.6679,25.5738,25.662,581500.0
2009-11-18 09:40:00,43.61,43.87,43.61,43.87,698400.0,25.6561,25.8091,25.6561,25.8091,698400.0
2009-11-18 09:45:00,43.87,43.96,43.84,43.85,687300.0,25.8091,25.862,25.7914,25.7973,687300.0
2009-11-18 09:50:00,43.85,43.85,43.61,43.68,642300.0,25.7973,25.7973,25.6561,25.6973,642300.0
2009-11-18 09:55:00,43.67,43.73,43.56,43.62,459100.0,25.6914,25.7267,25.6267,25.662,459100.0
2009-11-18 10:00:00,43.61,43.7,43.57,43.57,418300.0,25.6561,25.7091,25.6326,25.6326,418300.0
2009-11-18 10:05:00,43.57,43.69,43.57,43.61,168300.0,25.6326,25.7032,25.6326,25.6561,168300.0
2009-11-18 10:10:00,43.61,43.64,43.44,43.5,318900.0,25.6561,25.6738,25.5561,25.5914,318900.0
2009-11-18 10:15:00,43.5,43.6,43.49,43.59,167000.0,25.5914,25.6502,25.5855,25.6444,167000.0
2009-11-18 10:20:00,43.59,43.6,43.51,43.6,153300.0,25.6444,25.6502,25.5973,25.6502,153300.0
2009-11-18 10:25:00,43.6,43.68,43.6,43.6,183800.0,25.6502,25.6973,25.6502,25.6502,183800.0
2009-11-18 10:30:00,43.61,43.79,43.6,43.76,274900.0,25.6561,25.762,25.6502,25.7444,274900.0
2009-11-18 10:35:00,43.77,43.88,43.77,43.87,207200.0,25.7503,25.815,25.7503,25.8091,207200.0
2009-11-18 10:40:00,43.88,44.0,43.88,43.98,482600.0,25.815,25.8856,25.815,25.8738,482600.0
2009-11-18 10:45:00,43.99,43.99,43.82,43.91,455900.0,25.8797,25.8797,25.7797,25.8326,455900.0
2009-11-18 10:50:00,43.92,43.93,43.8,43.81,91800.0,25.8385,25.8444,25.7679,25.7738,91800.0
2009-11-18 10:55:00,43.81,43.82,43.76,43.8,101600.0,25.7738,25.7797,25.7444,25.7679,101600.0
2009-11-18 11:00:00,43.81,43.96,43.8,43.87,165100.0,25.7738,25.862,25.7679,25.8091,165100.0
2009-11-18 11:05:00,43.87,43.9,43.78,43.86,137900.0,25.8091,25.8267,25.7561,25.8032,137900.0
2009-11-18 11:10:00,43.86,43.9,43.78,43.85,246900.0,25.8032,25.8267,25.7561,25.7973,246900.0
2009-11-18 11:15:00,43.85,43.89,43.84,43.89,82100.0,25.7973,25.8208,25.7914,25.8208,82100.0
2009-11-18 11:20:00,43.89,43.97,43.88,43.91,116400.0,25.8208,25.8679,25.815,25.8326,116400.0
2009-11-18 11:25:00,43.92,43.94,43.89,43.9,72500.0,25.8385,25.8503,25.8208,25.8267,72500.0
2009-11-18 11:30:00,43.91,43.91,43.79,43.8,94100.0,25.8326,25.8326,25.762,25.7679,94100.0
2009-11-18 11:35:00,43.8,43.83,43.78,43.78,60300.0,25.7679,25.7856,25.7561,25.7561,60300.0
2009-11-18 11:40:00,43.78,43.86,43.77,43.86,50700.0,25.7561,25.8032,25.7503,25.8032,50700.0
2009-11-18 11:45:00,43.86,43.9,43.85,43.9,103200.0,25.8032,25.8267,25.7973,25.8267,103200.0
2009-11-18 11:50:00,43.9,43.93,43.87,43.89,186600.0,25.8267,25.8444,25.8091,25.8208,186600.0
2009-11-18 11:55:00,43.89,43.94,43.88,43.94,100300.0,25.8208,25.8503,25.815,25.8503,100300.0
2009-11-18 12:00:00,43.94,43.97,43.86,43.97,279600.0,25.8503,25.8679,25.8032,25.8679,279600.0
2009-11-18 12:05:00,43.96,43.98,43.93,43.96,51200.0,25.862,25.8738,25.8444,25.862,51200.0
2009-11-18 12:10:00,43.97,43.99,43.92,43.95,45900.0,25.8679,25.8797,25.8385,25.8561,45900.0
2009-11-18 12:15:00,43.96,43.96,43.83,43.84,78600.0,25.862,25.862,25.7856,25.7914,78600.0
2009-11-18 12:20:00,43.83,43.87,43.83,43.86,37300.0,25.7856,25.8091,25.7856,25.8032,37300.0
2009-11-18 12:25:00,43.85,43.88,43.82,43.88,36400.0,25.7973,25.815,25.7797,25.815,36400.0
2009-11-18 12:30:00,43.88,43.91,43.83,43.89,85200.0,25.815,25.8326,25.7856,25.8208,85200.0
2009-11-18 12:35:00,43.89,43.92,43.84,43.87,39100.0,25.8208,25.8385,25.7914,25.8091,39100.0
2009-11-18 12:40:00,43.88,43.89,43.85,43.89,35500.0,25.815,25.8208,25.7973,25.8208,35500.0
2009-11-18 12:45:00,43.89,43.9,43.82,43.83,124900.0,25.8208,25.8267,25.7797,25.7856,124900.0
2009-11-18 12:50:00,43.83,43.84,43.8,43.81,56600.0,25.7856,25.7914,25.7679,25.7738,56600.0
2009-11-18 12:55:00,43.81,43.82,43.7,43.7,164800.0,25.7738,25.7797,25.7091,25.7091,164800.0
2009-11-18 13:00:00,43.7,43.73,43.62,43.68,187500.0,25.7091,25.7267,25.662,25.6973,187500.0
2009-11-18 13:05:00,43.68,43.72,43.67,43.71,95100.0,25.6973,25.7208,25.6914,25.715,95100.0
2009-11-18 13:10:00,43.71,43.74,43.68,43.72,89100.0,25.715,25.7326,25.6973,25.7208,89100.0
2009-11-18 13:15:00,43.72,43.74,43.66,43.68,77400.0,25.7208,25.7326,25.6855,25.6973,77400.0
2009-11-18 13:20:00,43.68,43.69,43.59,43.61,173400.0,25.6973,25.7032,25.6444,25.6561,173400.0
2009-11-18 13:25:00,43.61,43.62,43.55,43.55,127600.0,25.6561,25.662,25.6208,25.6208,127600.0
2009-11-18 13:30:00,43.55,43.66,43.55,43.59,162200.0,25.6208,25.6855,25.6208,25.6444,162200.0
2009-11-18 13:35:00,43.6,43.66,43.6,43.65,34600.0,25.6502,25.6855,25.6502,25.6797,34600.0
2009-11-18 13:40:00,43.66,43.71,43.65,43.7,171300.0,25.6855,25.715,25.6797,25.7091,171300.0
2009-11-18 13:45:00,43.71,43.71,43.63,43.63,60800.0,25.715,25.715,25.6679,25.6679,60800.0
2009-11-18 13:50:00,43.63,43.68,43.62,43.64,54000.0,25.6679,25.6973,25.662,25.6738,54000.0
2009-11-18 13:55:00,43.64,43.64,43.58,43.6,185800.0,25.6738,25.6738,25.6385,25.6502,185800.0
2009-11-18 14:00:00,43.59,43.63,43.58,43.61,41200.0,25.6444,25.6679,25.6385,25.6561,41200.0
2009-11-18 14:05:00,43.61,43.68,43.6,43.66,118900.0,25.6561,25.6973,25.6502,25.6855,118900.0
2009-11-18 14:10:00,43.66,43.69,43.65,43.66,86700.0,25.6855,25.7032,25.6797,25.6855,86700.0
2009-11-18 14:15:00,43.67,43.69,43.64,43.66,79000.0,25.6914,25.7032,25.6738,25.6855,79000.0
2009-11-18 14:20:00,43.66,43.74,43.65,43.73,100500.0,25.6855,25.7326,25.6797,25.7267,100500.0
2009-11-18 14:25:00,43.73,43.74,43.7,43.71,40000.0,25.7267,25.7326,25.7091,25.715,40000.0
2009-11-18 14:30:00,43.72,43.72,43.69,43.71,73200.0,25.7208,25.7208,25.7032,25.715,73200.0
2009-11-18 14:35:00,43.72,43.72,43.68,43.7,35300.0,25.7208,25.7208,25.6973,25.7091,35300.0
2009-11-18 14:40:00,43.7,43.74,43.69,43.7,63400.0,25.7091,25.7326,25.7032,25.7091,63400.0
2009-11-18 14:45:00,43.7,43.75,43.66,43.75,227600.0,25.7091,25.7385,25.6855,25.7385,227600.0
2009-11-18 14:50:00,43.75,43.8,43.73,43.74,220600.0,25.7385,25.7679,25.7267,25.7326,220600.0
2009-11-18 14:55:00,43.74,43.81,43.71,43.8,145200.0,25.7326,25.7738,25.715,25.7679,145200.0
2009-11-18 15:00:00,43.8,43.83,43.78,43.8,202300.0,25.7679,25.7856,25.7561,25.7679,202300.0
2009-11-18 15:05:00,43.8,43.89,43.8,43.88,155200.0,25.7679,25.8208,25.7679,25.815,155200.0
2009-11-18 15:10:00,43.88,43.93,43.86,43.91,207500.0,25.815,25.8444,25.8032,25.8326,207500.0
2009-11-18 15:15:00,43.92,44.08,43.92,44.03,392000.0,25.8385,25.9326,25.8385,25.9032,392000.0
2009-11-18 15:20:00,44.04,44.05,44.01,44.05,380100.0,25.9091,25.915,25.8914,25.915,380100.0
2009-11-18 15:25:00,44.06,44.17,44.05,44.14,626400.0,25.9209,25.9856,25.915,25.9679,626400.0
2009-11-18 15:30:00,44.14,44.14,44.06,44.1,227800.0,25.9679,25.9679,25.9209,25.9444,227800.0
2009-11-18 15:35:00,44.1,44.14,44.08,44.1,334200.0,25.9444,25.9679,25.9326,25.9444,334200.0
2009-11-18 15:40:00,44.1,44.18,44.1,44.18,344700.0,25.9444,25.9915,25.9444,25.9915,344700.0
2009-11-18 15:45:00,44.18,44.34,44.18,44.31,883300.0,25.9915,26.0856,25.9915,26.0679,883300.0
2009-11-18 15:50:00,44.33,44.38,44.3,44.36,854500.0,26.0797,26.1091,26.0621,26.0974,854500.0
2009-11-18 15:55:00,44.35,44.4,44.27,44.29,2048100.0,26.0915,26.1209,26.0444,26.0562,2048100.0
2009-11-19 09:30:00,43.86,43.89,43.69,43.75,383200.0,25.8032,25.8208,25.7032,25.7385,383200.0
2009-11-19 09:35:00,43.74,43.83,43.53,43.6,478500.0,25.7326,25.7856,25.6091,25.6502,478500.0
2009-11-19 09:40:00,43.61,43.67,43.48,43.67,426500.0,25.6561,25.6914,25.5796,25.6914,426500.0
2009-11-19 09:45:00,43.66,43.68,43.51,43.59,490700.0,25.6855,25.6973,25.5973,25.6444,490700.0
2009-11-19 09:50:00,43.61,43.61,43.37,43.5,621800.0,25.6561,25.6561,25.5149,25.5914,621800.0
2009-11-19 09:55:00,43.49,43.62,43.43,43.56,517100.0,25.5855,25.662,25.5502,25.6267,517100.0
2009-11-19 10:00:00,43.54,43.63,43.34,43.45,717800.0,25.6149,25.6679,25.4973,25.562,717800.0
2009-11-19 10:05:00,43.45,43.58,43.41,43.55,280500.0,25.562,25.6385,25.5385,25.6208,280500.0
2009-11-19 10:10:00,43.56,43.61,43.48,43.48,224200.0,25.6267,25.6561,25.5796,25.5796,224200.0
2009-11-19 10:15:00,43.48,43.5,43.36,43.38,321000.0,25.5796,25.5914,25.509,25.5208,321000.0
2009-11-19 10:20:00,43.38,43.64,43.38,43.6,283100.0,25.5208,25.6738,25.5208,25.6502,283100.0
2009-11-19 10:25:00,43.6,43.64,43.55,43.55,125300.0,25.6502,25.6738,25.6208,25.6208,125300.0
2009-11-19 10:30:00,43.55,43.56,43.47,43.51,298300.0,25.6208,25.6267,25.5738,25.5973,298300.0
2009-11-19 10:35:00,43.51,43.62,43.5,43.58,153100.0,25.5973,25.662,25.5914,25.6385,153100.0
2009-11-19 10:40:00,43.57,43.57,43.47,43.56,239000.0,25.6326,25.6326,25.5738,25.6267,239000.0
2009-11-19 10:45:00,43.55,43.56,43.31,43.37,319100.0,25.6208,25.6267,25.4796,25.5149,319100.0
2009-11-19 10:50:00,43.37,43.4,43.33,43.39,231400.0,25.5149,25.5326,25.4914,25.5267,231400.0
2009-11-19 10:55:00,43.4,43.41,43.34,43.34,186400.0,25.5326,25.5385,25.4973,25.4973,186400.0
2009-11-19 11:00:00,43.33,43.33,43.23,43.26,364800.0,25.4914,25.4914,25.4326,25.4502,364800.0
2009-11-19 11:05:00,43.26,43.33,43.2,43.22,299800.0,25.4502,25.4914,25.4149,25.4267,299800.0
2009-11-19 11:10:00,43.22,43.25,43.19,43.25,212100.0,25.4267,25.4443,25.409,25.4443,212100.0
2009-11-19 11:15:00,43.24,43.31,43.23,43.25,208200.0,25.4384,25.4796,25.4326,25.4443,208200.0
2009-11-19 11:20:00,43.25,43.29,43.22,43.28,174800.0,25.4443,25.4679,25.4267,25.462,174800.0
2009-11-19 11:25:00,43.29,43.4,43.28,43.39,123900.0,25.4679,25.5326,25.462,25.5267,123900.0
2009-11-19 11:30:00,43.39,43.41,43.33,43.34,121800.0,25.5267,25.5385,25.4914,25.4973,121800.0
2009-11-19 11:35:00,43.35,43.36,43.29,43.29,79700.0,25.5032,25.509,25.4679,25.4679,79700.0
2009-11-19 11:40:00,43.29,43.33,43.26,43.27,99200.0,25.4679,25.4914,25.4502,25.4561,99200.0
2009-11-19 11:45:00,43.27,43.27,43.21,43.21,48100.0,25.4561,25.4561,25.4208,25.4208,48100.0
2009-11-19 11:50:00,43.2,43.26,43.16,43.26,91700.0,25.4149,25.4502,25.3914,25.4502,91700.0
2009-11-19 11:55:00,43.25,43.35,43.25,43.34,77000.0,25.4443,25.5032,25.4443,25.4973,77000.0
2009-11-19 12:00:00,43.34,43.34,43.28,43.29,62800.0,25.4973,25.4973,25.462,25.4679,62800.0
2009-11-19 12:05:00,43.29,43.37,43.29,43.37,35600.0,25.4679,25.5149,25.4679,25.5149,35600.0
2009-11-19 12:10:00,43.37,43.4,43.31,43.34,86700.0,25.5149,25.5326,25.4796,25.4973,86700.0
2009-11-19 12:15:00,43.33,43.35,43.26,43.28,51400.0,25.4914,25.5032,25.4502,25.462,51400.0
2009-11-19 12:20:00,43.29,43.37,43.27,43.28,116200.0,25.4679,25.5149,25.4561,25.462,116200.0
2009-11-19 12:25:00,43.29,43.35,43.29,43.34,38300.0,25.4679,25.5032,25.4679,25.4973,38300.0
2009-11-19 12:30:00,43.34,43.41,43.33,43.35,106600.0,25.4973,25.5385,25.4914,25.5032,106600.0
2009-11-19 12:35:00,43.36,43.39,43.33,43.35,172000.0,25.509,25.5267,25.4914,25.5032,172000.0
2009-11-19 12:40:00,43.35,43.36,43.29,43.31,88100.0,25.5032,25.509,25.4679,25.4796,88100.0
2009-11-19 12:45:00,43.3,43.3,43.22,43.22,136300.0,25.4737,25.4737,25.4267,25.4267,136300.0
2009-11-19 12:50:00,43.22,43.24,43.19,43.22,213000.0,25.4267,25.4384,25.409,25.4267,213000.0
2009-11-19 12:55:00,43.22,43.26,43.21,43.26,42700.0,25.4267,25.4502,25.4208,25.4502,42700.0
2009-11-19 13:00:00,43.25,43.27,43.23,43.25,81400.0,25.4443,25.4561,25.4326,25.4443,81400.0
2009-11-19 13:05:00,43.26,43.28,43.23,43.24,55100.0,25.4502,25.462,25.4326,25.4384,55100.0
2009-11-19 13:10:00,43.22,43.24,43.18,43.19,102600.0,25.4267,25.4384,25.4031,25.409,102600.0
2009-11-19 13:15:00,43.19,43.21,43.15,43.15,170900.0,25.409,25.4208,25.3855,25.3855,170900.0
2009-11-19 13:20:00,43.15,43.24,43.15,43.24,95400.0,25.3855,25.4384,25.3855,25.4384,95400.0
2009-11-19 13:25:00,43.24,43.26,43.22,43.24,58100.0,25.4384,25.4502,25.4267,25.4384,58100.0
2009-11-19 13:30:00,43.23,43.3,43.23,43.28,78700.0,25.4326,25.4737,25.4326,25.462,78700.0
2009-11-19 13:35:00,43.29,43.4,43.28,43.36,73200.0,25.4679,25.5326,25.462,25.509,73200.0
2009-11-19 13:40:00,43.37,43.37,43.3,43.33,106000.0,25.5149,25.5149,25.4737,25.4914,106000.0
2009-11-19 13:45:00,43.33,43.4,43.32,43.39,67900.0,25.4914,25.5326,25.4855,25.5267,67900.0
2009-11-19 13:50:00,43.39,43.47,43.39,43.46,111100.0,25.5267,25.5738,25.5267,25.5679,111100.0
2009-11-19 13:55:00,43.47,43.47,43.38,43.4,81600.0,25.5738,25.5738,25.5208,25.5326,81600.0
2009-11-19 14:00:00,43.4,43.41,43.32,43.33,189300.0,25.5326,25.5385,25.4855,25.4914,189300.0
2009-11-19 14:05:00,43.33,43.33,43.27,43.29,142900.0,25.4914,25.4914,25.4561,25.4679,142900.0
2009-11-19 14:10:00,43.3,43.34,43.24,43.3,212400.0,25.4737,25.4973,25.4384,25.4737,212400.0
2009-11-19 14:15:00,43.29,43.31,43.28,43.29,64500.0,25.4679,25.4796,25.462,25.4679,64500.0
2009-11-19 14:20:00,43.29,43.39,43.28,43.39,68400.0,25.4679,25.5267,25.462,25.5267,68400.0
2009-11-19 14:25:00,43.39,43.4,43.33,43.34,96800.0,25.5267,25.5326,25.4914,25.4973,96800.0
2009-11-19 14:30:00,43.34,43.36,43.32,43.35,41000.0,25.4973,25.509,25.4855,25.5032,41000.0
2009-11-19 14:35:00,43.36,43.38,43.35,43.36,87200.0,25.509,25.5208,25.5032,25.509,87200.0
2009-11-19 14:40:00,43.37,43.44,43.36,43.38,108700.0,25.5149,25.5561,25.509,25.5208,108700.0
2009-11-19 14:45:00,43.36,43.37,43.33,43.33,88000.0,25.509,25.5149,25.4914,25.4914,88000.0
2009-11-19 14:50:00,43.34,43.44,43.33,43.4,131700.0,25.4973,25.5561,25.4914,25.5326,131700.0
2009-11-19 14:55:00,43.4,43.42,43.32,43.34,147700.0,25.5326,25.5443,25.4855,25.4973,147700.0
2009-11-19 15:00:00,43.34,43.36,43.28,43.33,237700.0,25.4973,25.509,25.462,25.4914,237700.0
2009-11-19 15:05:00,43.34,43.34,43.29,43.33,73200.0,25.4973,25.4973,25.4679,25.4914,73200.0
2009-11-19 15:10:00,43.33,43.37,43.29,43.33,134200.0,25.4914,25.5149,25.4679,25.4914,134200.0
2009-11-19 15:15:00,43.34,43.48,43.32,43.47,183200.0,25.4973,25.5796,25.4855,25.5738,183200.0
2009-11-19 15:20:00,43.46,43.46,43.4,43.44,77200.0,25.5679,25.5679,25.5326,25.5561,77200.0
2009-11-19 15:25:00,43.44,43.46,43.39,43.4,252300.0,25.5561,25.5679,25.5267,25.5326,252300.0
2009-11-19 15:30:00,43.41,43.44,43.38,43.41,140700.0,25.5385,25.5561,25.5208,25.5385,140700.0
2009-11-19 15:35:00,43.42,43.43,43.38,43.42,323300.0,25.5443,25.5502,25.5208,25.5443,323300.0
2009-11-19 15:40:00,43.42,43.48,43.35,43.37,605300.0,25.5443,25.5796,25.5032,25.5149,605300.0
2009-11-19 15:45:00,43.37,43.44,43.31,43.35,419400.0,25.5149,25.5561,25.4796,25.5032,419400.0
2009-11-19 15:50:00,43.35,43.36,43.27,43.27,543700.0,25.5032,25.509,25.4561,25.4561,543700.0
2009-11-19 15:55:00,43.28,43.37,43.26,43.36,2107300.0,25.462,25.5149,25.4502,25.509,2107300.0
2009-11-20 09:30:00,43.02,43.27,42.96,43.24,488800.0,25.309,25.4561,25.2737,25.4384,488800.0
2009-11-20 09:35:00,43.23,43.26,43.07,43.2,398000.0,25.4326,25.4502,25.3384,25.4149,398000.0
2009-11-20 09:40:00,43.2,43.2,43.05,43.07,341000.0,25.4149,25.4149,25.3267,25.3384,341000.0
2009-11-20 09:45:00,43.06,43.08,42.97,43.02,410300.0,25.3326,25.3443,25.2796,25.309,410300.0
2009-11-20 09:50:00,43.02,43.05,42.94,42.97,219200.0,25.309,25.3267,25.262,25.2796,219200.0
2009-11-20 09:55:00,42.98,42.99,42.88,42.98,620500.0,25.2855,25.2914,25.2267,25.2855,620500.0
2009-11-20 10:00:00,42.98,43.05,42.91,43.0,345800.0,25.2855,25.3267,25.2443,25.2973,345800.0
2009-11-20 10:05:00,43.0,43.06,42.94,43.04,509800.0,25.2973,25.3326,25.262,25.3208,509800.0
2009-11-20 10:10:00,43.04,43.15,43.01,43.11,289700.0,25.3208,25.3855,25.3031,25.362,289700.0
2009-11-20 10:15:00,43.11,43.12,43.01,43.12,190600.0,25.362,25.3679,25.3031,25.3679,190600.0
2009-11-20 10:20:00,43.12,43.15,43.01,43.1,296100.0,25.3679,25.3855,25.3031,25.3561,296100.0
2009-11-20 10:25:00,43.1,43.14,43.05,43.14,222200.0,25.3561,25.3796,25.3267,25.3796,222200.0
2009-11-20 10:30:00,43.14,43.15,43.0,43.01,253900.0,25.3796,25.3855,25.2973,25.3031,253900.0
2009-11-20 10:35:00,43.01,43.09,42.99,43.04,164600.0,25.3031,25.3502,25.2914,25.3208,164600.0
2009-11-20 10:40:00,43.05,43.05,42.95,42.97,151800.0,25.3267,25.3267,25.2678,25.2796,151800.0
2009-11-20 10:45:00,42.96,43.09,42.95,43.05,174400.0,25.2737,25.3502,25.2678,25.3267,174400.0
2009-11-20 10:50:00,43.05,43.08,43.0,43.02,191300.0,25.3267,25.3443,25.2973,25.309,191300.0
2009-11-20 10:55:00,43.03,43.05,42.97,43.01,125900.0,25.3149,25.3267,25.2796,25.3031,125900.0
2009-11-20 11:00:00,43.0,43.12,43.0,43.12,153700.0,25.2973,25.3679,25.2973,25.3679,153700.0
2009-11-20 11:05:00,43.11,43.14,43.06,43.1,92500.0,25.362,25.3796,25.3326,25.3561,92500.0
2009-11-20 11:10:00,43.11,43.13,43.07,43.1,91500.0,25.362,25.3737,25.3384,25.3561,91500.0
2009-11-20 11:15:00,43.11,43.13,43.04,43.11,135800.0,25.362,25.3737,25.3208,25.362,135800.0
2009-11-20 11:20:00,43.11,43.14,43.09,43.14,91800.0,25.362,25.3796,25.3502,25.3796,91800.0
2009-11-20 11:25:00,43.14,43.14,43.08,43.12,102900.0,25.3796,25.3796,25.3443,25.3679,102900.0
2009-11-20 11:30:00,43.12,43.14,43.08,43.13,132800.0,25.3679,25.3796,25.3443,25.3737,132800.0
2009-11-20 11:35:00,43.12,43.17,43.08,43.12,203800.0,25.3679,25.3973,25.3443,25.3679,203800.0
2009-11-20 11:40:00,43.12,43.17,43.11,43.15,89700.0,25.3679,25.3973,25.362,25.3855,89700.0
2009-11-20 11:45:00,43.15,43.24,43.15,43.2,146800.0,25.3855,25.4384,25.3855,25.4149,146800.0
2009-11-20 11:50:00,43.21,43.23,43.17,43.19,162000.0,25.4208,25.4326,25.3973,25.409,162000.0
2009-11-20 11:55:00,43.19,43.2,43.16,43.16,77700.0,25.409,25.4149,25.3914,25.3914,77700.0
2009-11-20 12:00:00,43.16,43.18,43.14,43.17,97400.0,25.3914,25.4031,25.3796,25.3973,97400.0
2009-11-20 12:05:00,43.17,43.22,43.15,43.18,56300.0,25.3973,25.4267,25.3855,25.4031,56300.0
2009-11-20 12:10:00,43.18,43.21,43.15,43.2,51400.0,25.4031,25.4208,25.3855,25.4149,51400.0
2009-11-20 12:15:00,43.21,43.21,43.16,43.18,28200.0,25.4208,25.4208,25.3914,25.4031,28200.0
2009-11-20 12:20:00,43.17,43.19,43.13,43.18,66200.0,25.3973,25.409,25.3737,25.4031,66200.0
2009-11-20 12:25:00,43.18,43.19,43.11,43.16,61700.0,25.4031,25.409,25.362,25.3914,61700.0
2009-11-20 12:30:00,43.15,43.18,43.13,43.17,66400.0,25.3855,25.4031,25.3737,25.3973,66400.0
2009-11-20 12:35:00,43.17,43.18,43.14,43.15,55200.0,25.3973,25.4031,25.3796,25.3855,55200.0
2009-11-20 12:40:00,43.15,43.17,43.13,43.15,96200.0,25.3855,25.3973,25.3737,25.3855,96200.0
2009-11-20 12:45:00,43.16,43.16,43.09,43.1,50500.0,25.3914,25.3914,25.3502,25.3561,50500.0
2009-11-20 12:50:00,43.09,43.12,43.05,43.06,184100.0,25.3502,25.3679,25.3267,25.3326,184100.0
2009-11-20 12:55:00,43.06,43.11,43.05,43.1,40200.0,25.3326,25.362,25.3267,25.3561,40200.0
2009-11-20 13:00:00,43.11,43.14,43.1,43.13,40000.0,25.362,25.3796,25.3561,25.3737,40000.0
2009-11-20 13:05:00,43.12,43.15,43.12,43.14,48600.0,25.3679,25.3855,25.3679,25.3796,48600.0
2009-11-20 13:10:00,43.15,43.15,43.14,43.14,15500.0,25.3855,25.3855,25.3796,25.3796,15500.0
2009-11-20 13:15:00,43.14,43.15,43.11,43.12,27600.0,25.3796,25.3855,25.362,25.3679,27600.0
2009-11-20 13:20:00,43.11,43.12,43.09,43.11,45000.0,25.362,25.3679,25.3502,25.362,45000.0
2009-11-20 13:25:00,43.1,43.13,43.1,43.13,24100.0,25.3561,25.3737,25.3561,25.3737,24100.0
2009-11-20 13:30:00,43.13,43.15,43.13,43.14,16000.0,25.3737,25.3855,25.3737,25.3796,16000.0
2009-11-20 13:35:00,43.13,43.15,43.11,43.14,30200.0,25.3737,25.3855,25.362,25.3796,30200.0
2009-11-20 13:40:00,43.14,43.17,43.11,43.17,32600.0,25.3796,25.3973,25.362,25.3973,32600.0
2009-11-20 13:45:00,43.17,43.25,43.17,43.21,220700.0,25.3973,25.4443,25.3973,25.4208,220700.0
2009-11-20 13:50:00,43.21,43.21,43.16,43.18,83100.0,25.4208,25.4208,25.3914,25.4031,83100.0
2009-11-20 13:55:00,43.18,43.2,43.14,43.15,131400.0,25.4031,25.4149,25.3796,25.3855,131400.0
2009-11-20 14:00:00,43.15,43.2,43.13,43.19,100100.0,25.3855,25.4149,25.3737,25.409,100100.0
2009-11-20 14:05:00,43.19,43.19,43.13,43.16,71700.0,25.409,25.409,25.3737,25.3914,71700.0
2009-11-20 14:10:00,43.16,43.17,43.14,43.17,22300.0,25.3914,25.3973,25.3796,25.3973,22300.0
2009-11-20 14:15:00,43.16,43.19,43.15,43.16,79900.0,25.3914,25.409,25.3855,25.3914,79900.0
2009-11-20 14:20:00,43.16,43.19,43.14,43.14,107100.0,25.3914,25.409,25.3796,25.3796,107100.0
2009-11-20 14:25:00,43.15,43.19,43.14,43.17,60400.0,25.3855,25.409,25.3796,25.3973,60400.0
2009-11-20 14:30:00,43.16,43.19,43.14,43.16,99200.0,25.3914,25.409,25.3796,25.3914,99200.0
2009-11-20 14:35:00,43.16,43.24,43.15,43.24,257900.0,25.3914,25.4384,25.3855,25.4384,257900.0
2009-11-20 14:40:00,43.2,43.22,43.13,43.13,103400.0,25.4149,25.4267,25.3737,25.3737,103400.0
2009-11-20 14:45:00,43.12,43.15,43.09,43.13,176200.0,25.3679,25.3855,25.3502,25.3737,176200.0
2009-11-20 14:50:00,43.12,43.14,43.11,43.12,74700.0,25.3679,25.3796,25.362,25.3679,74700.0
2009-11-20 14:55:00,43.11,43.12,43.09,43.12,41400.0,25.362,25.3679,25.3502,25.3679,41400.0
2009-11-20 15:00:00,43.12,43.16,43.1,43.15,98000.0,25.3679,25.3914,25.3561,25.3855,98000.0
2009-11-20 15:05:00,43.15,43.18,43.12,43.17,69400.0,25.3855,25.4031,25.3679,25.3973,69400.0
2009-11-20 15:10:00,43.17,43.17,43.14,43.16,72300.0,25.3973,25.3973,25.3796,25.3914,72300.0
2009-11-20 15:15:00,43.17,43.18,43.16,43.18,39100.0,25.3973,25.4031,25.3914,25.4031,39100.0
2009-11-20 15:20:00,43.18,43.23,43.18,43.21,173300.0,25.4031,25.4326,25.4031,25.4208,173300.0
2009-11-20 15:25:00,43.21,43.22,43.14,43.17,135000.0,25.4208,25.4267,25.3796,25.3973,135000.0
2009-11-20 15:30:00,43.17,43.22,43.17,43.2,234900.0,25.3973,25.4267,25.3973,25.4149,234900.0
2009-11-20 15:35:00,43.2,43.28,43.17,43.18,381600.0,25.4149,25.462,25.3973,25.4031,381600.0
2009-11-20 15:40:00,43.18,43.21,43.15,43.16,210000.0,25.4031,25.4208,25.3855,25.3914,210000.0
2009-11-20 15:45:00,43.16,43.19,43.07,43.14,322600.0,25.3914,25.409,25.3384,25.3796,322600.0
2009-11-20 15:50:00,43.14,43.15,43.09,43.11,461700.0,25.3796,25.3855,25.3502,25.362,461700.0
2009-11-20 15:55:00,43.11,43.13,43.06,43.1,942500.0,25.362,25.3737,25.3326,25.3561,942500.0
2009-11-23 09:30:00,43.78,43.98,43.76,43.96,429200.0,25.7561,25.8738,25.7444,25.862,429200.0
2009-11-23 09:35:00,43.96,44.18,43.95,44.01,599100.0,25.862,25.9915,25.8561,25.8914,599100.0
2009-11-23 09:40:00,44.01,44.17,44.0,44.09,352100.0,25.8914,25.9856,25.8856,25.9385,352100.0
2009-11-23 09:45:00,44.09,44.13,43.99,43.99,285500.0,25.9385,25.962,25.8797,25.8797,285500.0
2009-11-23 09:50:00,44.0,44.09,43.99,44.07,237600.0,25.8856,25.9385,25.8797,25.9267,237600.0
2009-11-23 09:55:00,44.07,44.18,44.0,44.18,254600.0,25.9267,25.9915,25.8856,25.9915,254600.0
2009-11-23 10:00:00,44.18,44.21,44.08,44.11,870400.0,25.9915,26.0091,25.9326,25.9503,870400.0
2009-11-23 10:05:00,44.1,44.18,44.09,44.1,434600.0,25.9444,25.9915,25.9385,25.9444,434600.0
2009-11-23 10:10:00,44.1,44.15,44.06,44.11,388300.0,25.9444,25.9738,25.9209,25.9503,388300.0
2009-11-23 10:15:00,44.1,44.1,44.02,44.05,238100.0,25.9444,25.9444,25.8973,25.915,238100.0
2009-11-23 10:20:00,44.05,44.06,43.87,43.88,635800.0,25.915,25.9209,25.8091,25.815,635800.0
2009-11-23 10:25:00,43.88,43.96,43.86,43.89,340500.0,25.815,25.862,25.8032,25.8208,340500.0
2009-11-23 10:30:00,43.89,43.97,43.88,43.97,272500.0,25.8208,25.8679,25.815,25.8679,272500.0
2009-11-23 10:35:00,43.97,44.01,43.88,43.91,493600.0,25.8679,25.8914,25.815,25.8326,493600.0
2009-11-23 10:40:00,43.9,43.91,43.84,43.87,292800.0,25.8267,25.8326,25.7914,25.8091,292800.0
2009-11-23 10:45:00,43.88,43.89,43.71,43.76,799300.0,25.815,25.8208,25.715,25.7444,799300.0
2009-11-23 10:50:00,43.76,43.78,43.69,43.72,223900.0,25.7444,25.7561,25.7032,25.7208,223900.0
2009-11-23 10:55:00,43.72,43.8,43.71,43.75,337700.0,25.7208,25.7679,25.715,25.7385,337700.0
2009-11-23 11:00:00,43.75,43.82,43.72,43.76,188600.0,25.7385,25.7797,25.7208,25.7444,188600.0
2009-11-23 11:05:00,43.76,43.83,43.76,43.83,80300.0,25.7444,25.7856,25.7444,25.7856,80300.0
2009-11-23 11:10:00,43.83,43.85,43.81,43.81,76800.0,25.7856,25.7973,25.7738,25.7738,76800.0
2009-11-23 11:15:00,43.82,43.86,43.8,43.86,111000.0,25.7797,25.8032,25.7679,25.8032,111000.0
2009-11-23 11:20:00,43.86,43.89,43.84,43.85,115200.0,25.8032,25.8208,25.7914,25.7973,115200.0
2009-11-23 11:25:00,43.85,43.88,43.81,43.83,75900.0,25.7973,25.815,25.7738,25.7856,75900.0
2009-11-23 11:30:00,43.83,43.88,43.83,43.88,42000.0,25.7856,25.815,25.7856,25.815,42000.0
2009-11-23 11:35:00,43.87,43.89,43.82,43.82,45900.0,25.8091,25.8208,25.7797,25.7797,45900.0
2009-11-23 11:40:00,43.82,43.84,43.79,43.84,57300.0,25.7797,25.7914,25.762,25.7914,57300.0
2009-11-23 11:45:00,43.84,43.84,43.78,43.8,123900.0,25.7914,25.7914,25.7561,25.7679,123900.0
2009-11-23 11:50:00,43.8,43.8,43.76,43.78,46100.0,25.7679,25.7679,25.7444,25.7561,46100.0
2009-11-23 11:55:00,43.78,43.78,43.71,43.71,125100.0,25.7561,25.7561,25.715,25.715,125100.0
2009-11-23 12:00:00,43.7,43.74,43.7,43.74,107200.0,25.7091,25.7326,25.7091,25.7326,107200.0
2009-11-23 12:05:00,43.75,43.77,43.73,43.77,52300.0,25.7385,25.7503,25.7267,25.7503,52300.0
2009-11-23 12:10:00,43.77,43.78,43.72,43.73,62500.0,25.7503,25.7561,25.7208,25.7267,62500.0
2009-11-23 12:15:00,43.72,43.74,43.7,43.71,50100.0,25.7208,25.7326,25.7091,25.715,50100.0
2009-11-23 12:20:00,43.7,43.72,43.67,43.72,81000.0,25.7091,25.7208,25.6914,25.7208,81000.0
2009-11-23 12:25:00,43.71,43.71,43.66,43.66,95700.0,25.715,25.715,25.6855,25.6855,95700.0
2009-11-23 12:30:00,43.66,43.68,43.54,43.57,252200.0,25.6855,25.6973,25.6149,25.6326,252200.0
2009-11-23 12:35:00,43.57,43.67,43.57,43.66,135100.0,25.6326,25.6914,25.6326,25.6855,135100.0
2009-11-23 12:40:00,43.66,43.71,43.63,43.66,117200.0,25.6855,25.715,25.6679,25.6855,117200.0
2009-11-23 12:45:00,43.66,43.79,43.66,43.68,154900.0,25.6855,25.762,25.6855,25.6973,154900.0
2009-11-23 12:50:00,43.69,43.74,43.67,43.72,75700.0,25.7032,25.7326,25.6914,25.7208,75700.0
2009-11-23 12:55:00,43.71,43.74,43.71,43.74,48400.0,25.715,25.7326,25.715,25.7326,48400.0
2009-11-23 13:00:00,43.74,43.75,43.67,43.67,39800.0,25.7326,25.7385,25.6914,25.6914,39800.0
2009-11-23 13:05:00,43.67,43.67,43.65,43.67,47200.0,25.6914,25.6914,25.6797,25.6914,47200.0
2009-11-23 13:10:00,43.67,43.68,43.63,43.64,62700.0,25.6914,25.6973,25.6679,25.6738,62700.0
2009-11-23 13:15:00,43.63,43.65,43.6,43.64,99400.0,25.6679,25.6797,25.6502,25.6738,99400.0
2009-11-23 13:20:00,43.65,43.71,43.65,43.71,38100.0,25.6797,25.715,25.6797,25.715,38100.0
2009-11-23 13:25:00,43.71,43.78,43.69,43.72,150400.0,25.715,25.7561,25.7032,25.7208,150400.0
2009-11-23 13:30:00,43.72,43.72,43.69,43.71,35200.0,25.7208,25.7208,25.7032,25.715,35200.0
2009-11-23 13:35:00,43.7,43.78,43.7,43.76,45900.0,25.7091,25.7561,25.7091,25.7444,45900.0
2009-11-23 13:40:00,43.76,43.76,43.71,43.73,74000.0,25.7444,25.7444,25.715,25.7267,74000.0
2009-11-23 13:45:00,43.73,43.8,43.73,43.77,89200.0,25.7267,25.7679,25.7267,25.7503,89200.0
2009-11-23 13:50:00,43.78,43.79,43.72,43.75,106500.0,25.7561,25.762,25.7208,25.7385,106500.0
2009-11-23 13:55:00,43.75,43.75,43.68,43.68,162400.0,25.7385,25.7385,25.6973,25.6973,162400.0
2009-11-23 14:00:00,43.68,43.7,43.66,43.69,91000.0,25.6973,25.7091,25.6855,25.7032,91000.0
2009-11-23 14:05:00,43.68,43.71,43.65,43.69,315700.0,25.6973,25.715,25.6797,25.7032,315700.0
2009-11-23 14:10:00,43.69,43.7,43.55,43.55,325000.0,25.7032,25.7091,25.6208,25.6208,325000.0
2009-11-23 14:15:00,43.56,43.6,43.56,43.59,34000.0,25.6267,25.6502,25.6267,25.6444,34000.0
2009-11-23 14:20:00,43.59,43.59,43.57,43.59,34400.0,25.6444,25.6444,25.6326,25.6444,34400.0
2009-11-23 14:25:00,43.59,43.62,43.59,43.62,46500.0,25.6444,25.662,25.6444,25.662,46500.0
2009-11-23 14:30:00,43.61,43.62,43.6,43.61,32700.0,25.6561,25.662,25.6502,25.6561,32700.0
2009-11-23 14:35:00,43.6,43.65,43.6,43.63,95700.0,25.6502,25.6797,25.6502,25.6679,95700.0
2009-11-23 14:40:00,43.64,43.64,43.61,43.62,9600.0,25.6738,25.6738,25.6561,25.662,9600.0
2009-11-23 14:45:00,43.61,43.63,43.59,43.63,141700.0,25.6561,25.6679,25.6444,25.6679,141700.0
2009-11-23 14:50:00,43.63,43.63,43.57,43.57,41500.0,25.6679,25.6679,25.6326,25.6326,41500.0
2009-11-23 14:55:00,43.58,43.59,43.52,43.52,103600.0,25.6385,25.6444,25.6032,25.6032,103600.0
2009-11-23 15:00:00,43.52,43.58,43.5,43.56,112100.0,25.6032,25.6385,25.5914,25.6267,112100.0
2009-11-23 15:05:00,43.55,43.59,43.51,43.56,178000.0,25.6208,25.6444,25.5973,25.6267,178000.0
2009-11-23 15:10:00,43.56,43.58,43.54,43.58,56900.0,25.6267,25.6385,25.6149,25.6385,56900.0
2009-11-23 15:15:00,43.58,43.59,43.51,43.54,98600.0,25.6385,25.6444,25.5973,25.6149,98600.0
2009-11-23 15:20:00,43.55,43.55,43.42,43.43,220800.0,25.6208,25.6208,25.5443,25.5502,220800.0
2009-11-23 15:25:00,43.43,43.44,43.3,43.33,393800.0,25.5502,25.5561,25.4737,25.4914,393800.0
2009-11-23 15:30:00,43.32,43.37,43.22,43.25,284300.0,25.4855,25.5149,25.4267,25.4443,284300.0
2009-11-23 15:35:00,43.25,43.38,43.19,43.38,283100.0,25.4443,25.5208,25.409,25.5208,283100.0
2009-11-23 15:40:00,43.38,43.38,43.23,43.25,222600.0,25.5208,25.5208,25.4326,25.4443,222600.0
2009-11-23 15:45:00,43.25,43.43,43.22,43.43,339100.0,25.4443,25.5502,25.4267,25.5502,339100.0
2009-11-23 15:50:00,43.43,43.47,43.36,43.45,436900.0,25.5502,25.5738,25.509,25.562,436900.0
2009-11-23 15:55:00,43.45,43.58,43.43,43.55,898200.0,25.562,25.6385,25.5502,25.6208,898200.0
2009-11-24 09:30:00,43.48,43.52,43.3,43.33,350800.0,25.5796,25.6032,25.4737,25.4914,350800.0
2009-11-24 09:35:00,43.32,43.4,43.27,43.3,262000.0,25.4855,25.5326,25.4561,25.4737,262000.0
2009-11-24 09:40:00,43.3,43.42,43.23,43.23,278400.0,25.4737,25.5443,25.4326,25.4326,278400.0
2009-11-24 09:45:00,43.23,43.28,43.15,43.22,215400.0,25.4326,25.462,25.3855,25.4267,215400.0
2009-11-24 09:50:00,43.23,43.24,42.87,42.99,1053800.0,25.4326,25.4384,25.2208,25.2914,1053800.0
2009-11-24 09:55:00,42.98,43.02,42.86,42.95,639400.0,25.2855,25.309,25.2149,25.2678,639400.0
2009-11-24 10:00:00,42.95,43.11,42.86,43.0,793200.0,25.2678,25.362,25.2149,25.2973,793200.0
2009-11-24 10:05:00,43.0,43.08,42.85,42.95,451900.0,25.2973,25.3443,25.209,25.2678,451900.0
2009-11-24 10:10:00,42.95,42.95,42.86,42.94,231500.0,25.2678,25.2678,25.2149,25.262,231500.0
2009-11-24 10:15:00,42.94,42.95,42.9,42.91,187400.0,25.262,25.2678,25.2384,25.2443,187400.0
2009-11-24 10:20:00,42.9,42.91,42.83,42.87,268400.0,25.2384,25.2443,25.1972,25.2208,268400.0
2009-11-24 10:25:00,42.87,42.9,42.83,42.87,277200.0,25.2208,25.2384,25.1972,25.2208,277200.0
2009-11-24 10:30:00,42.86,42.98,42.84,42.92,400800.0,25.2149,25.2855,25.2031,25.2502,400800.0
2009-11-24 10:35:00,42.92,43.04,42.91,43.01,222900.0,25.2502,25.3208,25.2443,25.3031,222900.0
2009-11-24 10:40:00,43.01,43.03,42.95,42.99,339000.0,25.3031,25.3149,25.2678,25.2914,339000.0
2009-11-24 10:45:00,43.0,43.08,43.0,43.03,237000.0,25.2973,25.3443,25.2973,25.3149,237000.0
2009-11-24 10:50:00,43.03,43.1,43.03,43.06,136700.0,25.3149,25.3561,25.3149,25.3326,136700.0
2009-11-24 10:55:00,43.06,43.07,43.02,43.04,265800.0,25.3326,25.3384,25.309,25.3208,265800.0
2009-11-24 11:00:00,43.04,43.05,43.0,43.02,169900.0,25.3208,25.3267,25.2973,25.309,169900.0
2009-11-24 11:05:00,43.02,43.06,42.96,42.99,181700.0,25.309,25.3326,25.2737,25.2914,181700.0
2009-11-24 11:10:00,42.99,43.01,42.95,42.96,117400.0,25.2914,25.3031,25.2678,25.2737,117400.0
2009-11-24 11:15:00,42.97,42.98,42.93,42.96,166100.0,25.2796,25.2855,25.2561,25.2737,166100.0
2009-11-24 11:20:00,42.96,42.97,42.91,42.93,167400.0,25.2737,25.2796,25.2443,25.2561,167400.0
2009-11-24 11:25:00,42.93,42.93,42.89,42.91,154300.0,25.2561,25.2561,25.2325,25.2443,154300.0
2009-11-24 11:30:00,42.9,42.98,42.86,42.94,182200.0,25.2384,25.2855,25.2149,25.262,182200.0
2009-11-24 11:35:00,42.93,42.98,42.91,42.93,122900.0,25.2561,25.2855,25.2443,25.2561,122900.0
2009-11-24 11:40:00,42.93,42.95,42.88,42.9,128200.0,25.2561,25.2678,25.2267,25.2384,128200.0
2009-11-24 11:45:00,42.9,42.92,42.85,42.9,329700.0,25.2384,25.2502,25.209,25.2384,329700.0
2009-11-24 11:50:00,42.91,42.95,42.88,42.93,188300.0,25.2443,25.2678,25.2267,25.2561,188300.0
2009-11-24 11:55:00,42.93,42.94,42.92,42.93,86800.0,25.2561,25.262,25.2502,25.2561,86800.0
2009-11-24 12:00:00,42.94,42.95,42.89,42.9,304800.0,25.262,25.2678,25.2325,25.2384,304800.0
2009-11-24 12:05:00,42.89,42.9,42.85,42.88,231500.0,25.2325,25.2384,25.209,25.2267,231500.0
2009-11-24 12:10:00,42.88,42.91,42.88,42.89,124600.0,25.2267,25.2443,25.2267,25.2325,124600.0
2009-11-24 12:15:00,42.89,42.93,42.88,42.88,206900.0,25.2325,25.2561,25.2267,25.2267,206900.0
2009-11-24 12:20:00,42.89,42.9,42.86,42.86,127200.0,25.2325,25.2384,25.2149,25.2149,127200.0
2009-11-24 12:25:00,42.86,42.87,42.85,42.85,112900.0,25.2149,25.2208,25.209,25.209,112900.0
2009-11-24 12:30:00,42.85,42.87,42.84,42.84,184500.0,25.209,25.2208,25.2031,25.2031,184500.0
2009-11-24 12:35:00,42.84,42.91,42.84,42.87,63800.0,25.2031,25.2443,25.2031,25.2208,63800.0
2009-11-24 12:40:00,42.87,42.9,42.84,42.86,133200.0,25.2208,25.2384,25.2031,25.2149,133200.0
2009-11-24 12:45:00,42.86,42.87,42.84,42.86,92700.0,25.2149,25.2208,25.2031,25.2149,92700.0
2009-11-24 12:50:00,42.86,42.87,42.83,42.85,97900.0,25.2149,25.2208,25.1972,25.209,97900.0
2009-11-24 12:55:00,42.85,42.87,42.83,42.85,57600.0,25.209,25.2208,25.1972,25.209,57600.0
2009-11-24 13:00:00,42.84,42.88,42.84,42.86,116900.0,25.2031,25.2267,25.2031,25.2149,116900.0
2009-11-24 13:05:00,42.86,42.93,42.86,42.92,410000.0,25.2149,25.2561,25.2149,25.2502,410000.0
2009-11-24 13:10:00,42.93,42.95,42.92,42.93,65000.0,25.2561,25.2678,25.2502,25.2561,65000.0
2009-11-24 13:15:00,42.93,42.94,42.89,42.9,80000.0,25.2561,25.262,25.2325,25.2384,80000.0
2009-11-24 13:20:00,42.89,42.9,42.87,42.88,43500.0,25.2325,25.2384,25.2208,25.2267,43500.0
2009-11-24 13:25:00,42.88,42.88,42.86,42.87,16600.0,25.2267,25.2267,25.2149,25.2208,16600.0
2009-11-24 13:30:00,42.87,42.92,42.86,42.89,56800.0,25.2208,25.2502,25.2149,25.2325,56800.0
2009-11-24 13:35:00,42.9,42.9,42.89,42.89,15700.0,25.2384,25.2384,25.2325,25.2325,15700.0
2009-11-24 13:40:00,42.89,42.9,42.88,42.88,32500.0,25.2325,25.2384,25.2267,25.2267,32500.0
2009-11-24 13:45:00,42.88,42.89,42.87,42.89,16000.0,25.2267,25.2325,25.2208,25.2325,16000.0
2009-11-24 13:50:00,42.89,42.89,42.86,42.87,34400.0,25.2325,25.2325,25.2149,25.2208,34400.0
2009-11-24 13:55:00,42.87,42.88,42.86,42.86,62200.0,25.2208,25.2267,25.2149,25.2149,62200.0
2009-11-24 14:00:00,42.86,42.86,42.76,42.83,590600.0,25.2149,25.2149,25.1561,25.1972,590600.0
2009-11-24 14:05:00,42.83,42.9,42.82,42.87,191100.0,25.1972,25.2384,25.1914,25.2208,191100.0
2009-11-24 14:10:00,42.88,42.92,42.85,42.85,177600.0,25.2267,25.2502,25.209,25.209,177600.0
2009-11-24 14:15:00,42.85,42.88,42.84,42.87,86800.0,25.209,25.2267,25.2031,25.2208,86800.0
2009-11-24 14:20:00,42.87,42.93,42.84,42.91,126800.0,25.2208,25.2561,25.2031,25.2443,126800.0
2009-11-24 14:25:00,42.91,42.94,42.9,42.91,100200.0,25.2443,25.262,25.2384,25.2443,100200.0
2009-11-24 14:30:00,42.91,42.92,42.88,42.88,88300.0,25.2443,25.2502,25.2267,25.2267,88300.0
2009-11-24 14:35:00,42.89,42.91,42.88,42.88,79100.0,25.2325,25.2443,25.2267,25.2267,79100.0
2009-11-24 14:40:00,42.88,42.93,42.87,42.9,81300.0,25.2267,25.2561,25.2208,25.2384,81300.0
2009-11-24 14:45:00,42.91,43.06,42.91,43.01,283500.0,25.2443,25.3326,25.2443,25.3031,283500.0
2009-11-24 14:50:00,43.01,43.07,43.01,43.04,165100.0,25.3031,25.3384,25.3031,25.3208,165100.0
2009-11-24 14:55:00,43.04,43.04,43.01,43.03,71000.0,25.3208,25.3208,25.3031,25.3149,71000.0
2009-11-24 15:00:00,43.03,43.04,43.01,43.03,97400.0,25.3149,25.3208,25.3031,25.3149,97400.0
2009-11-24 15:05:00,43.04,43.04,43.0,43.02,96600.0,25.3208,25.3208,25.2973,25.309,96600.0
2009-11-24 15:10:00,43.03,43.03,42.98,43.0,209200.0,25.3149,25.3149,25.2855,25.2973,209200.0
2009-11-24 15:15:00,42.99,43.0,42.95,42.96,277300.0,25.2914,25.2973,25.2678,25.2737,277300.0
2009-11-24 15:20:00,42.96,42.98,42.94,42.97,67400.0,25.2737,25.2855,25.262,25.2796,67400.0
2009-11-24 15:25:00,42.98,42.99,42.94,42.96,146800.0,25.2855,25.2914,25.262,25.2737,146800.0
2009-11-24 15:30:00,42.95,42.98,42.94,42.95,137500.0,25.2678,25.2855,25.262,25.2678,137500.0
2009-11-24 15:35:00,42.95,42.95,42.91,42.93,214300.0,25.2678,25.2678,25.2443,25.2561,214300.0
2009-11-24 15:40:00,42.93,42.95,42.86,42.91,282300.0,25.2561,25.2678,25.2149,25.2443,282300.0
2009-11-24 15:45:00,42.92,42.93,42.86,42.89,207900.0,25.2502,25.2561,25.2149,25.2325,207900.0
2009-11-24 15:50:00,42.89,42.93,42.85,42.93,288300.0,25.2325,25.2561,25.209,25.2561,288300.0
2009-11-24 15:55:00,42.93,42.93,42.88,42.92,1115800.0,25.2561,25.2561,25.2267,25.2502,1115800.0
2009-11-24 16:00:00,42.92,42.93,42.85,42.85,45700.0,25.2502,25.2561,25.209,25.209,45700.0
2009-11-24 16:05:00,42.87,42.9,42.85,42.85,3800.0,25.2208,25.2384,25.209,25.209,3800.0
2009-11-24 16:10:00,42.85,42.87,42.84,42.84,4400.0,25.209,25.2208,25.2031,25.2031,4400.0
2009-11-25 09:30:00,43.09,43.25,43.08,43.2,495500.0,25.3502,25.4443,25.3443,25.4149,495500.0
2009-11-25 09:35:00,43.21,43.28,43.16,43.28,215400.0,25.4208,25.462,25.3914,25.462,215400.0
2009-11-25 09:40:00,43.27,43.28,43.13,43.16,187000.0,25.4561,25.462,25.3737,25.3914,187000.0
2009-11-25 09:45:00,43.16,43.18,43.06,43.06,234400.0,25.3914,25.4031,25.3326,25.3326,234400.0
2009-11-25 09:50:00,43.07,43.09,42.97,43.01,135600.0,25.3384,25.3502,25.2796,25.3031,135600.0
2009-11-25 09:55:00,43.02,43.11,43.01,43.1,166300.0,25.309,25.362,25.3031,25.3561,166300.0
2009-11-25 10:00:00,43.1,43.17,43.06,43.09,306100.0,25.3561,25.3973,25.3326,25.3502,306100.0
2009-11-25 10:05:00,43.1,43.15,43.05,43.13,225500.0,25.3561,25.3855,25.3267,25.3737,225500.0
2009-11-25 10:10:00,43.13,43.15,43.05,43.12,267300.0,25.3737,25.3855,25.3267,25.3679,267300.0
2009-11-25 10:15:00,43.12,43.2,43.12,43.18,160600.0,25.3679,25.4149,25.3679,25.4031,160600.0
2009-11-25 10:20:00,43.18,43.19,43.13,43.14,132300.0,25.4031,25.409,25.3737,25.3796,132300.0
2009-11-25 10:25:00,43.14,43.17,43.08,43.14,189100.0,25.3796,25.3973,25.3443,25.3796,189100.0
2009-11-25 10:30:00,43.15,43.19,43.13,43.14,223500.0,25.3855,25.409,25.3737,25.3796,223500.0
2009-11-25 10:35:00,43.14,43.2,43.12,43.18,206500.0,25.3796,25.4149,25.3679,25.4031,206500.0
2009-11-25 10:40:00,43.19,43.23,43.16,43.23,87100.0,25.409,25.4326,25.3914,25.4326,87100.0
2009-11-25 10:45:00,43.22,43.25,43.19,43.2,163200.0,25.4267,25.4443,25.409,25.4149,163200.0
2009-11-25 10:50:00,43.21,43.24,43.2,43.22,59500.0,25.4208,25.4384,25.4149,25.4267,59500.0
2009-11-25 10:55:00,43.22,43.22,43.17,43.2,66000.0,25.4267,25.4267,25.3973,25.4149,66000.0
2009-11-25 11:00:00,43.2,43.24,43.2,43.23,80100.0,25.4149,25.4384,25.4149,25.4326,80100.0
2009-11-25 11:05:00,43.23,43.28,43.21,43.26,233100.0,25.4326,25.462,25.4208,25.4502,233100.0
2009-11-25 11:10:00,43.26,43.26,43.23,43.24,122400.0,25.4502,25.4502,25.4326,25.4384,122400.0
2009-11-25 11:15:00,43.25,43.37,43.24,43.37,424600.0,25.4443,25.5149,25.4384,25.5149,424600.0
2009-11-25 11:20:00,43.36,43.37,43.27,43.28,225800.0,25.509,25.5149,25.4561,25.462,225800.0
2009-11-25 11:25:00,43.27,43.3,43.26,43.28,81600.0,25.4561,25.4737,25.4502,25.462,81600.0
2009-11-25 11:30:00,43.28,43.28,43.25,43.27,81100.0,25.462,25.462,25.4443,25.4561,81100.0
2009-11-25 11:35:00,43.26,43.3,43.24,43.3,213500.0,25.4502,25.4737,25.4384,25.4737,213500.0
2009-11-25 11:40:00,43.3,43.32,43.27,43.29,71400.0,25.4737,25.4855,25.4561,25.4679,71400.0
2009-11-25 11:45:00,43.3,43.31,43.29,43.31,28600.0,25.4737,25.4796,25.4679,25.4796,28600.0
2009-11-25 11:50:00,43.31,43.31,43.23,43.23,63300.0,25.4796,25.4796,25.4326,25.4326,63300.0
2009-11-25 11:55:00,43.24,43.25,43.21,43.21,52900.0,25.4384,25.4443,25.4208,25.4208,52900.0
2009-11-25 12:00:00,43.22,43.23,43.17,43.17,273500.0,25.4267,25.4326,25.3973,25.3973,273500.0
2009-11-25 12:05:00,43.17,43.17,43.12,43.12,171400.0,25.3973,25.3973,25.3679,25.3679,171400.0
2009-11-25 12:10:00,43.12,43.12,43.05,43.05,114500.0,25.3679,25.3679,25.3267,25.3267,114500.0
2009-11-25 12:15:00,43.05,43.07,43.03,43.06,155100.0,25.3267,25.3384,25.3149,25.3326,155100.0
2009-11-25 12:20:00,43.06,43.07,43.04,43.05,62000.0,25.3326,25.3384,25.3208,25.3267,62000.0
2009-11-25 12:25:00,43.05,43.08,43.04,43.08,35300.0,25.3267,25.3443,25.3208,25.3443,35300.0
2009-11-25 12:30:00,43.08,43.09,43.05,43.05,119000.0,25.3443,25.3502,25.3267,25.3267,119000.0
2009-11-25 12:35:00,43.05,43.08,43.02,43.02,123300.0,25.3267,25.3443,25.309,25.309,123300.0
2009-11-25 12:40:00,43.02,43.06,43.01,43.02,128100.0,25.309,25.3326,25.3031,25.309,128100.0
2009-11-25 12:45:00,43.02,43.05,43.02,43.04,28000.0,25.309,25.3267,25.309,25.3208,28000.0
2009-11-25 12:50:00,43.03,43.07,43.03,43.05,30700.0,25.3149,25.3384,25.3149,25.3267,30700.0
2009-11-25 12:55:00,43.05,43.09,43.04,43.08,32800.0,25.3267,25.3502,25.3208,25.3443,32800.0
2009-11-25 13:00:00,43.07,43.12,43.05,43.09,63000.0,25.3384,25.3679,25.3267,25.3502,63000.0
2009-11-25 13:05:00,43.09,43.14,43.09,43.13,32400.0,25.3502,25.3796,25.3502,25.3737,32400.0
2009-11-25 13:10:00,43.13,43.14,43.1,43.11,67100.0,25.3737,25.3796,25.3561,25.362,67100.0
2009-11-25 13:15:00,43.11,43.12,43.09,43.09,111100.0,25.362,25.3679,25.3502,25.3502,111100.0
2009-11-25 13:20:00,43.09,43.09,43.06,43.09,46800.0,25.3502,25.3502,25.3326,25.3502,46800.0
2009-11-25 13:25:00,43.09,43.1,43.07,43.08,52800.0,25.3502,25.3561,25.3384,25.3443,52800.0
2009-11-25 13:30:00,43.08,43.1,43.07,43.07,53200.0,25.3443,25.3561,25.3384,25.3384,53200.0
2009-11-25 13:35:00,43.07,43.1,43.07,43.08,53900.0,25.3384,25.3561,25.3384,25.3443,53900.0
2009-11-25 13:40:00,43.08,43.1,43.08,43.09,24900.0,25.3443,25.3561,25.3443,25.3502,24900.0
2009-11-25 13:45:00,43.1,43.11,43.08,43.1,40700.0,25.3561,25.362,25.3443,25.3561,40700.0
2009-11-25 13:50:00,43.09,43.09,43.06,43.06,38100.0,25.3502,25.3502,25.3326,25.3326,38100.0
2009-11-25 13:55:00,43.06,43.1,43.05,43.07,112400.0,25.3326,25.3561,25.3267,25.3384,112400.0
2009-11-25 14:00:00,43.06,43.11,43.05,43.07,178500.0,25.3326,25.362,25.3267,25.3384,178500.0
2009-11-25 14:05:00,43.07,43.08,43.06,43.07,28900.0,25.3384,25.3443,25.3326,25.3384,28900.0
2009-11-25 14:10:00,43.06,43.09,43.06,43.08,67900.0,25.3326,25.3502,25.3326,25.3443,67900.0
2009-11-25 14:15:00,43.08,43.08,43.05,43.06,49600.0,25.3443,25.3443,25.3267,25.3326,49600.0
2009-11-25 14:20:00,43.06,43.09,43.05,43.07,90200.0,25.3326,25.3502,25.3267,25.3384,90200.0
2009-11-25 14:25:00,43.07,43.08,43.05,43.05,60500.0,25.3384,25.3443,25.3267,25.3267,60500.0
2009-11-25 14:30:00,43.05,43.06,43.03,43.04,41600.0,25.3267,25.3326,25.3149,25.3208,41600.0
2009-11-25 14:35:00,43.04,43.04,43.01,43.02,63800.0,25.3208,25.3208,25.3031,25.309,63800.0
2009-11-25 14:40:00,43.02,43.04,43.0,43.02,64400.0,25.309,25.3208,25.2973,25.309,64400.0
2009-11-25 14:45:00,43.05,43.1,43.04,43.05,61000.0,25.3267,25.3561,25.3208,25.3267,61000.0
2009-11-25 14:50:00,43.05,43.07,43.04,43.05,34500.0,25.3267,25.3384,25.3208,25.3267,34500.0
2009-11-25 14:55:00,43.05,43.05,43.01,43.04,62400.0,25.3267,25.3267,25.3031,25.3208,62400.0
2009-11-25 15:00:00,43.02,43.03,42.97,43.03,125500.0,25.309,25.3149,25.2796,25.3149,125500.0
2009-11-25 15:05:00,43.02,43.02,43.0,43.0,40000.0,25.309,25.309,25.2973,25.2973,40000.0
2009-11-25 15:10:00,43.0,43.05,42.99,43.0,60700.0,25.2973,25.3267,25.2914,25.2973,60700.0
2009-11-25 15:15:00,43.0,43.05,43.0,43.04,63400.0,25.2973,25.3267,25.2973,25.3208,63400.0
2009-11-25 15:20:00,43.02,43.04,43.0,43.0,97800.0,25.309,25.3208,25.2973,25.2973,97800.0
2009-11-25 15:25:00,43.01,43.04,42.99,42.99,114900.0,25.3031,25.3208,25.2914,25.2914,114900.0
2009-11-25 15:30:00,42.99,43.01,42.98,43.01,94000.0,25.2914,25.3031,25.2855,25.3031,94000.0
2009-11-25 15:35:00,43.01,43.02,42.96,43.0,225000.0,25.3031,25.309,25.2737,25.2973,225000.0
2009-11-25 15:40:00,42.99,43.02,42.97,43.0,252900.0,25.2914,25.309,25.2796,25.2973,252900.0
2009-11-25 15:45:00,43.0,43.0,42.97,42.99,347700.0,25.2973,25.2973,25.2796,25.2914,347700.0
2009-11-25 15:50:00,43.0,43.06,43.0,43.06,440100.0,25.2973,25.3326,25.2973,25.3326,440100.0
2009-11-25 15:55:00,43.05,43.11,43.02,43.06,1330700.0,25.3267,25.362,25.309,25.3326,1330700.0
2009-11-27 09:30:00,41.76,41.93,41.58,41.9,731700.0,24.5678,24.6678,24.4619,24.6501,731700.0
2009-11-27 09:35:00,41.9,42.1,41.88,42.06,410400.0,24.6501,24.7678,24.6383,24.7442,410400.0
2009-11-27 09:40:00,42.07,42.13,41.95,42.0,675600.0,24.7501,24.7854,24.6795,24.7089,675600.0
2009-11-27 09:45:00,42.0,42.03,41.9,41.95,469700.0,24.7089,24.7266,24.6501,24.6795,469700.0
2009-11-27 09:50:00,41.95,42.05,41.9,42.03,466900.0,24.6795,24.7384,24.6501,24.7266,466900.0
2009-11-27 09:55:00,42.04,42.18,42.03,42.17,908800.0,24.7325,24.8148,24.7266,24.809,908800.0
2009-11-27 10:00:00,42.16,42.38,42.14,42.22,684100.0,24.8031,24.9325,24.7913,24.8384,684100.0
2009-11-27 10:05:00,42.21,42.25,42.12,42.13,266500.0,24.8325,24.856,24.7795,24.7854,266500.0
2009-11-27 10:10:00,42.14,42.27,42.14,42.26,402300.0,24.7913,24.8678,24.7913,24.8619,402300.0
2009-11-27 10:15:00,42.26,42.28,42.22,42.25,147000.0,24.8619,24.8737,24.8384,24.856,147000.0
2009-11-27 10:20:00,42.26,42.35,42.24,42.3,274600.0,24.8619,24.9149,24.8501,24.8854,274600.0
2009-11-27 10:25:00,42.29,42.31,42.26,42.26,124300.0,24.8796,24.8913,24.8619,24.8619,124300.0
2009-11-27 10:30:00,42.26,42.31,42.2,42.3,300800.0,24.8619,24.8913,24.8266,24.8854,300800.0
2009-11-27 10:35:00,42.3,42.37,42.24,42.3,230800.0,24.8854,24.9266,24.8501,24.8854,230800.0
2009-11-27 10:40:00,42.29,42.36,42.25,42.33,105300.0,24.8796,24.9207,24.856,24.9031,105300.0
2009-11-27 10:45:00,42.33,42.35,42.3,42.34,69200.0,24.9031,24.9149,24.8854,24.909,69200.0
2009-11-27 10:50:00,42.33,42.5,42.31,42.45,327500.0,24.9031,25.0031,24.8913,24.9737,327500.0
2009-11-27 10:55:00,42.45,42.46,42.32,42.33,216800.0,24.9737,24.9796,24.8972,24.9031,216800.0
2009-11-27 11:00:00,42.34,42.51,42.33,42.47,152300.0,24.909,25.009,24.9031,24.9855,152300.0
2009-11-27 11:05:00,42.48,42.62,42.46,42.55,347800.0,24.9913,25.0737,24.9796,25.0325,347800.0
2009-11-27 11:10:00,42.55,42.6,42.49,42.55,245100.0,25.0325,25.0619,24.9972,25.0325,245100.0
2009-11-27 11:15:00,42.54,42.57,42.5,42.51,111200.0,25.0266,25.0443,25.0031,25.009,111200.0
2009-11-27 11:20:00,42.52,42.54,42.47,42.54,91600.0,25.0149,25.0266,24.9855,25.0266,91600.0
2009-11-27 11:25:00,42.54,42.55,42.48,42.48,89400.0,25.0266,25.0325,24.9913,24.9913,89400.0
2009-11-27 11:30:00,42.49,42.51,42.37,42.41,222400.0,24.9972,25.009,24.9266,24.9502,222400.0
2009-11-27 11:35:00,42.41,42.44,42.36,42.4,103300.0,24.9502,24.9678,24.9207,24.9443,103300.0
2009-11-27 11:40:00,42.4,42.52,42.38,42.49,104800.0,24.9443,25.0149,24.9325,24.9972,104800.0
2009-11-27 11:45:00,42.5,42.54,42.46,42.46,47200.0,25.0031,25.0266,24.9796,24.9796,47200.0
2009-11-27 11:50:00,42.47,42.53,42.46,42.51,205600.0,24.9855,25.0207,24.9796,25.009,205600.0
2009-11-27 11:55:00,42.51,42.51,42.34,42.37,203900.0,25.009,25.009,24.909,24.9266,203900.0
2009-11-27 12:00:00,42.37,42.38,42.3,42.32,195100.0,24.9266,24.9325,24.8854,24.8972,195100.0
2009-11-27 12:05:00,42.34,42.35,42.21,42.29,232800.0,24.909,24.9149,24.8325,24.8796,232800.0
2009-11-27 12:10:00,42.3,42.3,42.26,42.28,78500.0,24.8854,24.8854,24.8619,24.8737,78500.0
2009-11-27 12:15:00,42.27,42.28,42.13,42.14,203300.0,24.8678,24.8737,24.7854,24.7913,203300.0
2009-11-27 12:20:00,42.14,42.17,42.1,42.13,198300.0,24.7913,24.809,24.7678,24.7854,198300.0
2009-11-27 12:25:00,42.14,42.17,42.08,42.13,137600.0,24.7913,24.809,24.756,24.7854,137600.0
2009-11-27 12:30:00,42.12,42.24,42.12,42.15,339600.0,24.7795,24.8501,24.7795,24.7972,339600.0
2009-11-27 12:35:00,42.16,42.17,42.1,42.15,167400.0,24.8031,24.809,24.7678,24.7972,167400.0
2009-11-27 12:40:00,42.15,42.22,42.12,42.22,184800.0,24.7972,24.8384,24.7795,24.8384,184800.0
2009-11-27 12:45:00,42.21,42.29,42.21,42.23,302400.0,24.8325,24.8796,24.8325,24.8443,302400.0
2009-11-27 12:50:00,42.24,42.24,42.09,42.13,602000.0,24.8501,24.8501,24.7619,24.7854,602000.0
2009-11-27 12:55:00,42.13,42.13,41.82,41.87,2064400.0,24.7854,24.7854,24.6031,24.6325,2064400.0
2009-11-27 13:00:00,41.87,42.19,41.79,41.81,116500.0,24.6325,24.8207,24.5854,24.5972,116500.0
2009-11-27 13:05:00,41.81,41.88,41.81,41.86,22800.0,24.5972,24.6383,24.5972,24.6266,22800.0
2009-11-27 13:10:00,41.86,41.92,41.86,41.9,18100.0,24.6266,24.6619,24.6266,24.6501,18100.0
2009-11-27 13:15:00,41.9,41.92,41.89,41.92,7700.0,24.6501,24.6619,24.6442,24.6619,7700.0
2009-11-27 13:20:00,41.92,41.92,41.92,41.92,800.0,24.6619,24.6619,24.6619,24.6619,800.0
2009-11-27 13:25:00,41.92,41.94,41.92,41.93,1300.0,24.6619,24.6736,24.6619,24.6678,1300.0
2009-11-27 13:30:00,41.93,41.93,41.91,41.91,2400.0,24.6678,24.6678,24.656,24.656,2400.0
2009-11-27 13:35:00,41.93,41.93,41.91,41.91,1100.0,24.6678,24.6678,24.656,24.656,1100.0
2009-11-27 13:40:00,41.93,41.93,41.93,41.93,300.0,24.6678,24.6678,24.6678,24.6678,300.0
2009-11-27 13:45:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 13:50:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 13:55:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:00:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:05:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:10:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:15:00,41.93,41.93,41.93,41.93,0.0,24.6678,24.6678,24.6678,24.6678,0.0
2009-11-27 14:20:00,42.0,42.0,42.0,42.0,200.0,24.7089,24.7089,24.7089,24.7089,200.0
2009-11-27 14:25:00,41.98,41.98,41.98,41.98,100.0,24.6972,24.6972,24.6972,24.6972,100.0
2009-11-27 14:30:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 14:35:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 14:40:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 14:45:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 14:50:00,41.91,41.91,41.9,41.9,1200.0,24.656,24.656,24.6501,24.6501,1200.0
2009-11-27 14:55:00,41.89,41.89,41.89,41.89,1200.0,24.6442,24.6442,24.6442,24.6442,1200.0
2009-11-27 15:00:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:05:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:10:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:15:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:20:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:25:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:30:00,41.89,41.89,41.89,41.89,0.0,24.6442,24.6442,24.6442,24.6442,0.0
2009-11-27 15:35:00,42.0,42.0,42.0,42.0,500.0,24.7089,24.7089,24.7089,24.7089,500.0
2009-11-27 15:40:00,42.0,42.0,42.0,42.0,0.0,24.7089,24.7089,24.7089,24.7089,0.0
2009-11-27 15:45:00,41.98,41.98,41.98,41.98,300.0,24.6972,24.6972,24.6972,24.6972,300.0
2009-11-27 15:50:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-27 15:55:00,41.98,41.98,41.98,41.98,0.0,24.6972,24.6972,24.6972,24.6972,0.0
2009-11-30 09:30:00,42.0,42.0,41.68,41.8,558200.0,24.7089,24.7089,24.5207,24.5913,558200.0
2009-11-30 09:35:00,41.81,42.04,41.77,41.86,924400.0,24.5972,24.7325,24.5736,24.6266,924400.0
2009-11-30 09:40:00,41.87,41.97,41.75,41.92,543800.0,24.6325,24.6913,24.5619,24.6619,543800.0
2009-11-30 09:45:00,41.92,41.97,41.78,41.93,843300.0,24.6619,24.6913,24.5795,24.6678,843300.0
2009-11-30 09:50:00,41.94,42.08,41.88,42.06,379100.0,24.6736,24.756,24.6383,24.7442,379100.0
2009-11-30 09:55:00,42.06,42.16,41.97,42.04,341100.0,24.7442,24.8031,24.6913,24.7325,341100.0
2009-11-30 10:00:00,42.03,42.18,42.03,42.17,199900.0,24.7266,24.8148,24.7266,24.809,199900.0
2009-11-30 10:05:00,42.18,42.26,42.15,42.26,308200.0,24.8148,24.8619,24.7972,24.8619,308200.0
2009-11-30 10:10:00,42.25,42.28,42.2,42.27,114000.0,24.856,24.8737,24.8266,24.8678,114000.0
2009-11-30 10:15:00,42.28,42.35,42.21,42.29,274000.0,24.8737,24.9149,24.8325,24.8796,274000.0
2009-11-30 10:20:00,42.3,42.43,42.3,42.41,259100.0,24.8854,24.9619,24.8854,24.9502,259100.0
2009-11-30 10:25:00,42.41,42.43,42.37,42.4,92000.0,24.9502,24.9619,24.9266,24.9443,92000.0
2009-11-30 10:30:00,42.41,42.46,42.33,42.33,195000.0,24.9502,24.9796,24.9031,24.9031,195000.0
2009-11-30 10:35:00,42.33,42.39,42.31,42.33,131000.0,24.9031,24.9384,24.8913,24.9031,131000.0
2009-11-30 10:40:00,42.33,42.39,42.33,42.34,76800.0,24.9031,24.9384,24.9031,24.909,76800.0
2009-11-30 10:45:00,42.34,42.34,42.24,42.3,226700.0,24.909,24.909,24.8501,24.8854,226700.0
2009-11-30 10:50:00,42.31,42.32,42.27,42.28,58300.0,24.8913,24.8972,24.8678,24.8737,58300.0
2009-11-30 10:55:00,42.27,42.28,42.19,42.22,127300.0,24.8678,24.8737,24.8207,24.8384,127300.0
2009-11-30 11:00:00,42.23,42.23,42.1,42.14,224700.0,24.8443,24.8443,24.7678,24.7913,224700.0
2009-11-30 11:05:00,42.14,42.22,42.12,42.19,112900.0,24.7913,24.8384,24.7795,24.8207,112900.0
2009-11-30 11:10:00,42.2,42.22,42.15,42.21,138300.0,24.8266,24.8384,24.7972,24.8325,138300.0
2009-11-30 11:15:00,42.22,42.27,42.17,42.27,148100.0,24.8384,24.8678,24.809,24.8678,148100.0
2009-11-30 11:20:00,42.27,42.29,42.23,42.26,85300.0,24.8678,24.8796,24.8443,24.8619,85300.0
2009-11-30 11:25:00,42.27,42.27,42.17,42.21,209400.0,24.8678,24.8678,24.809,24.8325,209400.0
2009-11-30 11:30:00,42.21,42.22,42.12,42.16,176100.0,24.8325,24.8384,24.7795,24.8031,176100.0
2009-11-30 11:35:00,42.16,42.19,42.11,42.15,275400.0,24.8031,24.8207,24.7737,24.7972,275400.0
2009-11-30 11:40:00,42.16,42.2,42.14,42.19,104800.0,24.8031,24.8266,24.7913,24.8207,104800.0
2009-11-30 11:45:00,42.19,42.27,42.19,42.22,167900.0,24.8207,24.8678,24.8207,24.8384,167900.0
2009-11-30 11:50:00,42.2,42.24,42.13,42.2,241000.0,24.8266,24.8501,24.7854,24.8266,241000.0
2009-11-30 11:55:00,42.21,42.27,42.17,42.26,91800.0,24.8325,24.8678,24.809,24.8619,91800.0
2009-11-30 12:00:00,42.26,42.3,42.23,42.27,162500.0,24.8619,24.8854,24.8443,24.8678,162500.0
2009-11-30 12:05:00,42.27,42.29,42.22,42.27,76000.0,24.8678,24.8796,24.8384,24.8678,76000.0
2009-11-30 12:10:00,42.27,42.28,42.23,42.26,67100.0,24.8678,24.8737,24.8443,24.8619,67100.0
2009-11-30 12:15:00,42.27,42.33,42.26,42.27,138900.0,24.8678,24.9031,24.8619,24.8678,138900.0
2009-11-30 12:20:00,42.27,42.31,42.26,42.29,67500.0,24.8678,24.8913,24.8619,24.8796,67500.0
2009-11-30 12:25:00,42.28,42.29,42.25,42.28,48300.0,24.8737,24.8796,24.856,24.8737,48300.0
2009-11-30 12:30:00,42.29,42.3,42.17,42.23,225900.0,24.8796,24.8854,24.809,24.8443,225900.0
2009-11-30 12:35:00,42.23,42.32,42.22,42.29,123400.0,24.8443,24.8972,24.8384,24.8796,123400.0
2009-11-30 12:40:00,42.29,42.31,42.25,42.29,82800.0,24.8796,24.8913,24.856,24.8796,82800.0
2009-11-30 12:45:00,42.29,42.3,42.23,42.28,103200.0,24.8796,24.8854,24.8443,24.8737,103200.0
2009-11-30 12:50:00,42.27,42.31,42.26,42.31,49400.0,24.8678,24.8913,24.8619,24.8913,49400.0
2009-11-30 12:55:00,42.31,42.32,42.26,42.26,52100.0,24.8913,24.8972,24.8619,24.8619,52100.0
2009-11-30 13:00:00,42.26,42.32,42.24,42.25,96900.0,24.8619,24.8972,24.8501,24.856,96900.0
2009-11-30 13:05:00,42.25,42.3,42.24,42.29,96700.0,24.856,24.8854,24.8501,24.8796,96700.0
2009-11-30 13:10:00,42.28,42.29,42.25,42.28,35300.0,24.8737,24.8796,24.856,24.8737,35300.0
2009-11-30 13:15:00,42.28,42.3,42.24,42.3,57400.0,24.8737,24.8854,24.8501,24.8854,57400.0
2009-11-30 13:20:00,42.3,42.34,42.3,42.32,46800.0,24.8854,24.909,24.8854,24.8972,46800.0
2009-11-30 13:25:00,42.33,42.38,42.32,42.38,68300.0,24.9031,24.9325,24.8972,24.9325,68300.0
2009-11-30 13:30:00,42.38,42.4,42.34,42.38,140700.0,24.9325,24.9443,24.909,24.9325,140700.0
2009-11-30 13:35:00,42.38,42.42,42.38,42.38,132100.0,24.9325,24.956,24.9325,24.9325,132100.0
2009-11-30 13:40:00,42.39,42.39,42.26,42.27,275700.0,24.9384,24.9384,24.8619,24.8678,275700.0
2009-11-30 13:45:00,42.27,42.34,42.24,42.34,318400.0,24.8678,24.909,24.8501,24.909,318400.0
2009-11-30 13:50:00,42.34,42.48,42.34,42.45,301800.0,24.909,24.9913,24.909,24.9737,301800.0
2009-11-30 13:55:00,42.45,42.5,42.43,42.44,161100.0,24.9737,25.0031,24.9619,24.9678,161100.0
2009-11-30 14:00:00,42.44,42.49,42.42,42.47,266600.0,24.9678,24.9972,24.956,24.9855,266600.0
2009-11-30 14:05:00,42.47,42.5,42.45,42.46,244700.0,24.9855,25.0031,24.9737,24.9796,244700.0
2009-11-30 14:10:00,42.46,42.47,42.45,42.46,76000.0,24.9796,24.9855,24.9737,24.9796,76000.0
2009-11-30 14:15:00,42.46,42.5,42.43,42.47,167000.0,24.9796,25.0031,24.9619,24.9855,167000.0
2009-11-30 14:20:00,42.46,42.48,42.42,42.45,104500.0,24.9796,24.9913,24.956,24.9737,104500.0
2009-11-30 14:25:00,42.46,42.48,42.42,42.47,115800.0,24.9796,24.9913,24.956,24.9855,115800.0
2009-11-30 14:30:00,42.47,42.48,42.44,42.47,43600.0,24.9855,24.9913,24.9678,24.9855,43600.0
2009-11-30 14:35:00,42.47,42.47,42.42,42.42,66000.0,24.9855,24.9855,24.956,24.956,66000.0
2009-11-30 14:40:00,42.42,42.43,42.38,42.41,63200.0,24.956,24.9619,24.9325,24.9502,63200.0
2009-11-30 14:45:00,42.41,42.42,42.38,42.4,54900.0,24.9502,24.956,24.9325,24.9443,54900.0
2009-11-30 14:50:00,42.4,42.43,42.37,42.42,101800.0,24.9443,24.9619,24.9266,24.956,101800.0
2009-11-30 14:55:00,42.42,42.45,42.39,42.41,110800.0,24.956,24.9737,24.9384,24.9502,110800.0
2009-11-30 15:00:00,42.42,42.46,42.41,42.46,134800.0,24.956,24.9796,24.9502,24.9796,134800.0
2009-11-30 15:05:00,42.46,42.59,42.46,42.59,193800.0,24.9796,25.056,24.9796,25.056,193800.0
2009-11-30 15:10:00,42.59,42.63,42.53,42.59,287700.0,25.056,25.0796,25.0207,25.056,287700.0
2009-11-30 15:15:00,42.59,42.72,42.59,42.69,277300.0,25.056,25.1325,25.056,25.1149,277300.0
2009-11-30 15:20:00,42.69,42.77,42.69,42.73,277500.0,25.1149,25.1619,25.1149,25.1384,277500.0
2009-11-30 15:25:00,42.73,42.86,42.71,42.77,616700.0,25.1384,25.2149,25.1266,25.1619,616700.0
2009-11-30 15:30:00,42.78,42.88,42.77,42.86,476900.0,25.1678,25.2267,25.1619,25.2149,476900.0
2009-11-30 15:35:00,42.87,43.03,42.85,43.03,590500.0,25.2208,25.3149,25.209,25.3149,590500.0
2009-11-30 15:40:00,43.03,43.27,43.01,43.23,1280500.0,25.3149,25.4561,25.3031,25.4326,1280500.0
2009-11-30 15:45:00,43.22,43.34,43.22,43.3,1179500.0,25.4267,25.4973,25.4267,25.4737,1179500.0
2009-11-30 15:50:00,43.29,43.48,43.17,43.48,1739700.0,25.4679,25.5796,25.3973,25.5796,1739700.0
2009-11-30 15:55:00,43.47,43.57,43.42,43.44,4594500.0,25.5738,25.6326,25.5443,25.5561,4594500.0
2009-12-01 09:30:00,43.78,43.94,43.72,43.9,828500.0,25.7561,25.8503,25.7208,25.8267,828500.0
2009-12-01 09:35:00,43.88,43.99,43.81,43.82,593100.0,25.815,25.8797,25.7738,25.7797,593100.0
2009-12-01 09:40:00,43.83,43.91,43.63,43.67,464400.0,25.7856,25.8326,25.6679,25.6914,464400.0
2009-12-01 09:45:00,43.67,43.78,43.67,43.71,490200.0,25.6914,25.7561,25.6914,25.715,490200.0
2009-12-01 09:50:00,43.71,43.78,43.64,43.78,488600.0,25.715,25.7561,25.6738,25.7561,488600.0
2009-12-01 09:55:00,43.78,43.79,43.63,43.74,334200.0,25.7561,25.762,25.6679,25.7326,334200.0
2009-12-01 10:00:00,43.73,43.76,43.54,43.73,779200.0,25.7267,25.7444,25.6149,25.7267,779200.0
2009-12-01 10:05:00,43.74,43.74,43.5,43.57,555100.0,25.7326,25.7326,25.5914,25.6326,555100.0
2009-12-01 10:10:00,43.56,43.59,43.49,43.57,414300.0,25.6267,25.6444,25.5855,25.6326,414300.0
2009-12-01 10:15:00,43.58,43.61,43.5,43.52,336400.0,25.6385,25.6561,25.5914,25.6032,336400.0
2009-12-01 10:20:00,43.52,43.53,43.36,43.51,548300.0,25.6032,25.6091,25.509,25.5973,548300.0
2009-12-01 10:25:00,43.51,43.6,43.45,43.59,260200.0,25.5973,25.6502,25.562,25.6444,260200.0
2009-12-01 10:30:00,43.59,43.66,43.57,43.59,278000.0,25.6444,25.6855,25.6326,25.6444,278000.0
2009-12-01 10:35:00,43.6,43.64,43.53,43.53,215000.0,25.6502,25.6738,25.6091,25.6091,215000.0
2009-12-01 10:40:00,43.53,43.6,43.52,43.56,187300.0,25.6091,25.6502,25.6032,25.6267,187300.0
2009-12-01 10:45:00,43.57,43.58,43.51,43.55,160100.0,25.6326,25.6385,25.5973,25.6208,160100.0
2009-12-01 10:50:00,43.54,43.61,43.53,43.6,103600.0,25.6149,25.6561,25.6091,25.6502,103600.0
2009-12-01 10:55:00,43.6,43.61,43.54,43.59,156300.0,25.6502,25.6561,25.6149,25.6444,156300.0
2009-12-01 11:00:00,43.6,43.7,43.6,43.66,312200.0,25.6502,25.7091,25.6502,25.6855,312200.0
2009-12-01 11:05:00,43.66,43.68,43.59,43.67,162300.0,25.6855,25.6973,25.6444,25.6914,162300.0
2009-12-01 11:10:00,43.67,43.74,43.61,43.74,291400.0,25.6914,25.7326,25.6561,25.7326,291400.0
2009-12-01 11:15:00,43.74,43.89,43.72,43.86,499100.0,25.7326,25.8208,25.7208,25.8032,499100.0
2009-12-01 11:20:00,43.88,43.93,43.82,43.82,445300.0,25.815,25.8444,25.7797,25.7797,445300.0
2009-12-01 11:25:00,43.83,43.88,43.81,43.81,141400.0,25.7856,25.815,25.7738,25.7738,141400.0
2009-12-01 11:30:00,43.82,43.84,43.71,43.78,203000.0,25.7797,25.7914,25.715,25.7561,203000.0
2009-12-01 11:35:00,43.79,43.83,43.74,43.8,133700.0,25.762,25.7856,25.7326,25.7679,133700.0
2009-12-01 11:40:00,43.8,43.84,43.79,43.81,166200.0,25.7679,25.7914,25.762,25.7738,166200.0
2009-12-01 11:45:00,43.82,43.83,43.77,43.79,112100.0,25.7797,25.7856,25.7503,25.762,112100.0
2009-12-01 11:50:00,43.79,43.83,43.78,43.82,100000.0,25.762,25.7856,25.7561,25.7797,100000.0
2009-12-01 11:55:00,43.83,43.83,43.78,43.82,72900.0,25.7856,25.7856,25.7561,25.7797,72900.0
2009-12-01 12:00:00,43.82,43.9,43.81,43.89,225700.0,25.7797,25.8267,25.7738,25.8208,225700.0
2009-12-01 12:05:00,43.9,44.07,43.88,44.07,567900.0,25.8267,25.9267,25.815,25.9267,567900.0
2009-12-01 12:10:00,44.07,44.21,44.05,44.2,713800.0,25.9267,26.0091,25.915,26.0032,713800.0
2009-12-01 12:15:00,44.2,44.24,44.19,44.21,483300.0,26.0032,26.0268,25.9973,26.0091,483300.0
2009-12-01 12:20:00,44.21,44.22,44.06,44.06,361400.0,26.0091,26.015,25.9209,25.9209,361400.0
2009-12-01 12:25:00,44.06,44.06,44.0,44.01,160100.0,25.9209,25.9209,25.8856,25.8914,160100.0
2009-12-01 12:30:00,44.01,44.08,44.0,44.06,154100.0,25.8914,25.9326,25.8856,25.9209,154100.0
2009-12-01 12:35:00,44.06,44.08,44.0,44.01,124300.0,25.9209,25.9326,25.8856,25.8914,124300.0
2009-12-01 12:40:00,44.0,44.03,43.95,43.96,222700.0,25.8856,25.9032,25.8561,25.862,222700.0
2009-12-01 12:45:00,43.97,43.97,43.92,43.95,105200.0,25.8679,25.8679,25.8385,25.8561,105200.0
2009-12-01 12:50:00,43.95,43.97,43.95,43.95,47400.0,25.8561,25.8679,25.8561,25.8561,47400.0
2009-12-01 12:55:00,43.95,43.96,43.93,43.93,37200.0,25.8561,25.862,25.8444,25.8444,37200.0
2009-12-01 13:00:00,43.93,43.96,43.92,43.95,47200.0,25.8444,25.862,25.8385,25.8561,47200.0
2009-12-01 13:05:00,43.95,43.95,43.94,43.95,22100.0,25.8561,25.8561,25.8503,25.8561,22100.0
2009-12-01 13:10:00,43.95,44.04,43.95,44.03,120600.0,25.8561,25.9091,25.8561,25.9032,120600.0
2009-12-01 13:15:00,44.03,44.15,44.03,44.13,124200.0,25.9032,25.9738,25.9032,25.962,124200.0
2009-12-01 13:20:00,44.13,44.18,44.11,44.17,155200.0,25.962,25.9915,25.9503,25.9856,155200.0
2009-12-01 13:25:00,44.17,44.18,44.13,44.14,87400.0,25.9856,25.9915,25.962,25.9679,87400.0
2009-12-01 13:30:00,44.14,44.23,44.13,44.19,292300.0,25.9679,26.0209,25.962,25.9973,292300.0
2009-12-01 13:35:00,44.18,44.23,44.17,44.2,206700.0,25.9915,26.0209,25.9856,26.0032,206700.0
2009-12-01 13:40:00,44.19,44.21,44.12,44.12,127400.0,25.9973,26.0091,25.9562,25.9562,127400.0
2009-12-01 13:45:00,44.13,44.18,44.12,44.17,102600.0,25.962,25.9915,25.9562,25.9856,102600.0
2009-12-01 13:50:00,44.17,44.18,44.14,44.15,79200.0,25.9856,25.9915,25.9679,25.9738,79200.0
2009-12-01 13:55:00,44.14,44.15,44.11,44.12,62100.0,25.9679,25.9738,25.9503,25.9562,62100.0
2009-12-01 14:00:00,44.11,44.13,44.11,44.13,37800.0,25.9503,25.962,25.9503,25.962,37800.0
2009-12-01 14:05:00,44.13,44.15,44.11,44.11,78300.0,25.962,25.9738,25.9503,25.9503,78300.0
2009-12-01 14:10:00,44.11,44.12,44.08,44.08,128000.0,25.9503,25.9562,25.9326,25.9326,128000.0
2009-12-01 14:15:00,44.08,44.09,44.05,44.06,66300.0,25.9326,25.9385,25.915,25.9209,66300.0
2009-12-01 14:20:00,44.06,44.1,44.06,44.1,134600.0,25.9209,25.9444,25.9209,25.9444,134600.0
2009-12-01 14:25:00,44.1,44.14,44.09,44.13,238300.0,25.9444,25.9679,25.9385,25.962,238300.0
2009-12-01 14:30:00,44.13,44.15,44.09,44.12,127900.0,25.962,25.9738,25.9385,25.9562,127900.0
2009-12-01 14:35:00,44.11,44.11,44.08,44.11,41500.0,25.9503,25.9503,25.9326,25.9503,41500.0
2009-12-01 14:40:00,44.11,44.14,44.03,44.04,192900.0,25.9503,25.9679,25.9032,25.9091,192900.0
2009-12-01 14:45:00,44.04,44.05,43.98,44.03,124300.0,25.9091,25.915,25.8738,25.9032,124300.0
2009-12-01 14:50:00,44.03,44.03,43.88,43.92,190500.0,25.9032,25.9032,25.815,25.8385,190500.0
2009-12-01 14:55:00,43.92,43.95,43.88,43.95,97400.0,25.8385,25.8561,25.815,25.8561,97400.0
2009-12-01 15:00:00,43.95,43.95,43.87,43.89,192400.0,25.8561,25.8561,25.8091,25.8208,192400.0
2009-12-01 15:05:00,43.89,43.97,43.86,43.97,194900.0,25.8208,25.8679,25.8032,25.8679,194900.0
2009-12-01 15:10:00,43.98,44.03,43.96,44.02,121000.0,25.8738,25.9032,25.862,25.8973,121000.0
2009-12-01 15:15:00,44.01,44.06,44.01,44.01,109900.0,25.8914,25.9209,25.8914,25.8914,109900.0
2009-12-01 15:20:00,44.02,44.03,43.94,43.98,176800.0,25.8973,25.9032,25.8503,25.8738,176800.0
2009-12-01 15:25:00,43.98,44.02,43.97,44.01,192300.0,25.8738,25.8973,25.8679,25.8914,192300.0
2009-12-01 15:30:00,44.01,44.01,43.81,43.82,512700.0,25.8914,25.8914,25.7738,25.7797,512700.0
2009-12-01 15:35:00,43.82,43.89,43.8,43.86,350800.0,25.7797,25.8208,25.7679,25.8032,350800.0
2009-12-01 15:40:00,43.85,43.92,43.83,43.92,268300.0,25.7973,25.8385,25.7856,25.8385,268300.0
2009-12-01 15:45:00,43.92,44.03,43.88,44.0,420800.0,25.8385,25.9032,25.815,25.8856,420800.0
2009-12-01 15:50:00,44.01,44.02,43.96,43.98,429200.0,25.8914,25.8973,25.862,25.8738,429200.0
2009-12-01 15:55:00,43.98,44.0,43.94,43.96,1542800.0,25.8738,25.8856,25.8503,25.862,1542800.0
2009-12-01 16:00:00,43.96,44.03,43.6,43.98,101200.0,25.862,25.9032,25.6502,25.8738,101200.0
2009-12-01 16:05:00,43.98,44.09,43.94,44.09,25200.0,25.8738,25.9385,25.8503,25.9385,25200.0
2009-12-01 16:10:00,44.02,44.02,44.02,44.02,400.0,25.8973,25.8973,25.8973,25.8973,400.0
2009-12-02 09:30:00,43.83,44.1,43.81,44.09,291300.0,25.7856,25.9444,25.7738,25.9385,291300.0
2009-12-02 09:35:00,44.09,44.33,44.03,44.2,755500.0,25.9385,26.0797,25.9032,26.0032,755500.0
2009-12-02 09:40:00,44.21,44.31,44.15,44.16,408800.0,26.0091,26.0679,25.9738,25.9797,408800.0
2009-12-02 09:45:00,44.16,44.25,44.14,44.24,289300.0,25.9797,26.0326,25.9679,26.0268,289300.0
2009-12-02 09:50:00,44.23,44.29,44.17,44.23,305100.0,26.0209,26.0562,25.9856,26.0209,305100.0
2009-12-02 09:55:00,44.23,44.26,44.16,44.2,351300.0,26.0209,26.0385,25.9797,26.0032,351300.0
2009-12-02 10:00:00,44.21,44.27,44.17,44.25,220400.0,26.0091,26.0444,25.9856,26.0326,220400.0
2009-12-02 10:05:00,44.25,44.32,44.24,44.32,158900.0,26.0326,26.0738,26.0268,26.0738,158900.0
2009-12-02 10:10:00,44.32,44.53,44.31,44.51,723200.0,26.0738,26.1974,26.0679,26.1856,723200.0
2009-12-02 10:15:00,44.51,44.68,44.51,44.6,533100.0,26.1856,26.2856,26.1856,26.2385,533100.0
2009-12-02 10:20:00,44.59,44.61,44.52,44.56,379700.0,26.2327,26.2444,26.1915,26.215,379700.0
2009-12-02 10:25:00,44.56,44.58,44.48,44.48,289600.0,26.215,26.2268,26.168,26.168,289600.0
2009-12-02 10:30:00,44.48,44.54,44.45,44.48,517100.0,26.168,26.2032,26.1503,26.168,517100.0
2009-12-02 10:35:00,44.48,44.53,44.48,44.52,196300.0,26.168,26.1974,26.168,26.1915,196300.0
2009-12-02 10:40:00,44.52,44.53,44.45,44.47,317100.0,26.1915,26.1974,26.1503,26.1621,317100.0
2009-12-02 10:45:00,44.48,44.51,44.43,44.48,179400.0,26.168,26.1856,26.1385,26.168,179400.0
2009-12-02 10:50:00,44.47,44.48,44.42,44.43,110800.0,26.1621,26.168,26.1327,26.1385,110800.0
2009-12-02 10:55:00,44.43,44.5,44.39,44.49,205000.0,26.1385,26.1797,26.115,26.1738,205000.0
2009-12-02 11:00:00,44.49,44.5,44.36,44.36,225200.0,26.1738,26.1797,26.0974,26.0974,225200.0
2009-12-02 11:05:00,44.36,44.39,44.31,44.37,244900.0,26.0974,26.115,26.0679,26.1032,244900.0
2009-12-02 11:10:00,44.37,44.37,44.25,44.26,158500.0,26.1032,26.1032,26.0326,26.0385,158500.0
2009-12-02 11:15:00,44.25,44.32,44.21,44.27,286400.0,26.0326,26.0738,26.0091,26.0444,286400.0
2009-12-02 11:20:00,44.26,44.3,44.2,44.28,185100.0,26.0385,26.0621,26.0032,26.0503,185100.0
2009-12-02 11:25:00,44.27,44.33,44.24,44.31,116800.0,26.0444,26.0797,26.0268,26.0679,116800.0
2009-12-02 11:30:00,44.32,44.46,44.31,44.45,174500.0,26.0738,26.1562,26.0679,26.1503,174500.0
2009-12-02 11:35:00,44.45,44.5,44.41,44.5,188700.0,26.1503,26.1797,26.1268,26.1797,188700.0
2009-12-02 11:40:00,44.5,44.51,44.46,44.5,155400.0,26.1797,26.1856,26.1562,26.1797,155400.0
2009-12-02 11:45:00,44.5,44.51,44.43,44.47,219400.0,26.1797,26.1856,26.1385,26.1621,219400.0
2009-12-02 11:50:00,44.47,44.47,44.42,44.42,43100.0,26.1621,26.1621,26.1327,26.1327,43100.0
2009-12-02 11:55:00,44.42,44.48,44.42,44.47,77000.0,26.1327,26.168,26.1327,26.1621,77000.0
2009-12-02 12:00:00,44.48,44.59,44.47,44.58,181500.0,26.168,26.2327,26.1621,26.2268,181500.0
2009-12-02 12:05:00,44.58,44.59,44.49,44.49,92900.0,26.2268,26.2327,26.1738,26.1738,92900.0
2009-12-02 12:10:00,44.5,44.55,44.48,44.48,120000.0,26.1797,26.2091,26.168,26.168,120000.0
2009-12-02 12:15:00,44.48,44.51,44.36,44.41,214300.0,26.168,26.1856,26.0974,26.1268,214300.0
2009-12-02 12:20:00,44.4,44.4,44.24,44.33,468800.0,26.1209,26.1209,26.0268,26.0797,468800.0
2009-12-02 12:25:00,44.33,44.43,44.31,44.43,124600.0,26.0797,26.1385,26.0679,26.1385,124600.0
2009-12-02 12:30:00,44.43,44.43,44.33,44.35,293400.0,26.1385,26.1385,26.0797,26.0915,293400.0
2009-12-02 12:35:00,44.34,44.4,44.34,44.4,96900.0,26.0856,26.1209,26.0856,26.1209,96900.0
2009-12-02 12:40:00,44.4,44.42,44.34,44.4,106900.0,26.1209,26.1327,26.0856,26.1209,106900.0
2009-12-02 12:45:00,44.4,44.43,44.39,44.41,44800.0,26.1209,26.1385,26.115,26.1268,44800.0
2009-12-02 12:50:00,44.41,44.42,44.35,44.38,117800.0,26.1268,26.1327,26.0915,26.1091,117800.0
2009-12-02 12:55:00,44.39,44.39,44.35,44.36,69500.0,26.115,26.115,26.0915,26.0974,69500.0
2009-12-02 13:00:00,44.36,44.43,44.36,44.43,97500.0,26.0974,26.1385,26.0974,26.1385,97500.0
2009-12-02 13:05:00,44.42,44.42,44.36,44.41,53500.0,26.1327,26.1327,26.0974,26.1268,53500.0
2009-12-02 13:10:00,44.41,44.42,44.37,44.4,81100.0,26.1268,26.1327,26.1032,26.1209,81100.0
2009-12-02 13:15:00,44.4,44.44,44.39,44.42,108300.0,26.1209,26.1444,26.115,26.1327,108300.0
2009-12-02 13:20:00,44.4,44.42,44.37,44.37,40400.0,26.1209,26.1327,26.1032,26.1032,40400.0
2009-12-02 13:25:00,44.37,44.39,44.33,44.36,40300.0,26.1032,26.115,26.0797,26.0974,40300.0
2009-12-02 13:30:00,44.36,44.41,44.32,44.38,45800.0,26.0974,26.1268,26.0738,26.1091,45800.0
2009-12-02 13:35:00,44.39,44.39,44.33,44.37,44400.0,26.115,26.115,26.0797,26.1032,44400.0
2009-12-02 13:40:00,44.36,44.38,44.34,44.36,71500.0,26.0974,26.1091,26.0856,26.0974,71500.0
2009-12-02 13:45:00,44.37,44.48,44.36,44.48,97200.0,26.1032,26.168,26.0974,26.168,97200.0
2009-12-02 13:50:00,44.47,44.48,44.41,44.42,79300.0,26.1621,26.168,26.1268,26.1327,79300.0
2009-12-02 13:55:00,44.41,44.46,44.4,44.44,59600.0,26.1268,26.1562,26.1209,26.1444,59600.0
2009-12-02 14:00:00,44.45,44.5,44.36,44.43,396200.0,26.1503,26.1797,26.0974,26.1385,396200.0
2009-12-02 14:05:00,44.44,44.45,44.39,44.45,81000.0,26.1444,26.1503,26.115,26.1503,81000.0
2009-12-02 14:10:00,44.45,44.45,44.39,44.45,148400.0,26.1503,26.1503,26.115,26.1503,148400.0
2009-12-02 14:15:00,44.43,44.47,44.32,44.36,179600.0,26.1385,26.1621,26.0738,26.0974,179600.0
2009-12-02 14:20:00,44.36,44.4,44.33,44.36,104000.0,26.0974,26.1209,26.0797,26.0974,104000.0
2009-12-02 14:25:00,44.36,44.44,44.36,44.41,130000.0,26.0974,26.1444,26.0974,26.1268,130000.0
2009-12-02 14:30:00,44.42,44.42,44.37,44.38,60600.0,26.1327,26.1327,26.1032,26.1091,60600.0
2009-12-02 14:35:00,44.38,44.48,44.36,44.46,153900.0,26.1091,26.168,26.0974,26.1562,153900.0
2009-12-02 14:40:00,44.47,44.48,44.43,44.45,76900.0,26.1621,26.168,26.1385,26.1503,76900.0
2009-12-02 14:45:00,44.45,44.55,44.45,44.53,155800.0,26.1503,26.2091,26.1503,26.1974,155800.0
2009-12-02 14:50:00,44.53,44.55,44.49,44.52,105500.0,26.1974,26.2091,26.1738,26.1915,105500.0
2009-12-02 14:55:00,44.53,44.55,44.49,44.52,167800.0,26.1974,26.2091,26.1738,26.1915,167800.0
2009-12-02 15:00:00,44.51,44.54,44.49,44.5,114600.0,26.1856,26.2032,26.1738,26.1797,114600.0
2009-12-02 15:05:00,44.5,44.53,44.48,44.5,103500.0,26.1797,26.1974,26.168,26.1797,103500.0
2009-12-02 15:10:00,44.49,44.5,44.44,44.47,152400.0,26.1738,26.1797,26.1444,26.1621,152400.0
2009-12-02 15:15:00,44.47,44.51,44.44,44.49,156400.0,26.1621,26.1856,26.1444,26.1738,156400.0
2009-12-02 15:20:00,44.49,44.52,44.45,44.49,280700.0,26.1738,26.1915,26.1503,26.1738,280700.0
2009-12-02 15:25:00,44.49,44.53,44.49,44.5,184600.0,26.1738,26.1974,26.1738,26.1797,184600.0
2009-12-02 15:30:00,44.5,44.53,44.47,44.49,266400.0,26.1797,26.1974,26.1621,26.1738,266400.0
2009-12-02 15:35:00,44.5,44.52,44.47,44.5,185300.0,26.1797,26.1915,26.1621,26.1797,185300.0
2009-12-02 15:40:00,44.5,44.72,44.5,44.7,783500.0,26.1797,26.3091,26.1797,26.2974,783500.0
2009-12-02 15:45:00,44.7,44.9,44.7,44.87,1175900.0,26.2974,26.415,26.2974,26.3974,1175900.0
2009-12-02 15:50:00,44.87,44.89,44.72,44.74,1177600.0,26.3974,26.4092,26.3091,26.3209,1177600.0
2009-12-02 15:55:00,44.74,44.74,44.63,44.65,1449200.0,26.3209,26.3209,26.2562,26.268,1449200.0
2009-12-03 09:30:00,44.9,44.95,44.79,44.95,608400.0,26.415,26.4445,26.3503,26.4445,608400.0
2009-12-03 09:35:00,44.94,45.1,44.92,45.01,641300.0,26.4386,26.5327,26.4268,26.4798,641300.0
2009-12-03 09:40:00,45.02,45.18,45.02,45.17,565200.0,26.4856,26.5798,26.4856,26.5739,565200.0
2009-12-03 09:45:00,45.19,45.44,45.19,45.38,1215900.0,26.5856,26.7327,26.5856,26.6974,1215900.0
2009-12-03 09:50:00,45.38,45.41,45.25,45.36,621600.0,26.6974,26.7151,26.6209,26.6857,621600.0
2009-12-03 09:55:00,45.36,45.38,45.24,45.3,530400.0,26.6857,26.6974,26.6151,26.6504,530400.0
2009-12-03 10:00:00,45.3,45.33,45.13,45.22,1337900.0,26.6504,26.668,26.5504,26.6033,1337900.0
2009-12-03 10:05:00,45.22,45.25,45.11,45.24,466900.0,26.6033,26.6209,26.5386,26.6151,466900.0
2009-12-03 10:10:00,45.25,45.29,45.17,45.19,622400.0,26.6209,26.6445,26.5739,26.5856,622400.0
2009-12-03 10:15:00,45.18,45.18,45.01,45.04,971600.0,26.5798,26.5798,26.4798,26.4974,971600.0
2009-12-03 10:20:00,45.04,45.09,44.98,45.06,547400.0,26.4974,26.5268,26.4621,26.5092,547400.0
2009-12-03 10:25:00,45.06,45.21,45.04,45.21,373200.0,26.5092,26.5974,26.4974,26.5974,373200.0
2009-12-03 10:30:00,45.21,45.22,45.1,45.13,268400.0,26.5974,26.6033,26.5327,26.5504,268400.0
2009-12-03 10:35:00,45.12,45.16,44.97,44.97,305400.0,26.5445,26.568,26.4562,26.4562,305400.0
2009-12-03 10:40:00,44.98,44.98,44.83,44.91,417900.0,26.4621,26.4621,26.3739,26.4209,417900.0
2009-12-03 10:45:00,44.9,45.04,44.86,45.0,454900.0,26.415,26.4974,26.3915,26.4739,454900.0
2009-12-03 10:50:00,45.0,45.1,44.98,45.0,777100.0,26.4739,26.5327,26.4621,26.4739,777100.0
2009-12-03 10:55:00,45.0,45.15,44.99,45.14,372400.0,26.4739,26.5621,26.468,26.5562,372400.0
2009-12-03 11:00:00,45.15,45.19,45.1,45.16,202300.0,26.5621,26.5856,26.5327,26.568,202300.0
2009-12-03 11:05:00,45.16,45.23,45.11,45.11,208100.0,26.568,26.6092,26.5386,26.5386,208100.0
2009-12-03 11:10:00,45.11,45.14,45.09,45.11,137200.0,26.5386,26.5562,26.5268,26.5386,137200.0
2009-12-03 11:15:00,45.11,45.15,45.05,45.08,317500.0,26.5386,26.5621,26.5033,26.5209,317500.0
2009-12-03 11:20:00,45.08,45.16,45.08,45.16,137100.0,26.5209,26.568,26.5209,26.568,137100.0
2009-12-03 11:25:00,45.16,45.22,45.13,45.14,100200.0,26.568,26.6033,26.5504,26.5562,100200.0
2009-12-03 11:30:00,45.13,45.2,45.11,45.15,226300.0,26.5504,26.5915,26.5386,26.5621,226300.0
2009-12-03 11:35:00,45.15,45.17,45.07,45.07,350000.0,26.5621,26.5739,26.5151,26.5151,350000.0
2009-12-03 11:40:00,45.06,45.1,45.04,45.06,139800.0,26.5092,26.5327,26.4974,26.5092,139800.0
2009-12-03 11:45:00,45.06,45.07,45.02,45.04,78300.0,26.5092,26.5151,26.4856,26.4974,78300.0
2009-12-03 11:50:00,45.04,45.14,45.04,45.13,179300.0,26.4974,26.5562,26.4974,26.5504,179300.0
2009-12-03 11:55:00,45.13,45.14,45.1,45.11,162800.0,26.5504,26.5562,26.5327,26.5386,162800.0
2009-12-03 12:00:00,45.11,45.14,45.09,45.1,202300.0,26.5386,26.5562,26.5268,26.5327,202300.0
2009-12-03 12:05:00,45.1,45.14,45.08,45.1,90000.0,26.5327,26.5562,26.5209,26.5327,90000.0
2009-12-03 12:10:00,45.09,45.13,45.06,45.09,136400.0,26.5268,26.5504,26.5092,26.5268,136400.0
2009-12-03 12:15:00,45.09,45.15,45.08,45.15,102000.0,26.5268,26.5621,26.5209,26.5621,102000.0
2009-12-03 12:20:00,45.16,45.18,45.11,45.15,84800.0,26.568,26.5798,26.5386,26.5621,84800.0
2009-12-03 12:25:00,45.15,45.15,45.08,45.08,108200.0,26.5621,26.5621,26.5209,26.5209,108200.0
2009-12-03 12:30:00,45.08,45.11,45.05,45.09,151300.0,26.5209,26.5386,26.5033,26.5268,151300.0
2009-12-03 12:35:00,45.09,45.12,45.08,45.11,83100.0,26.5268,26.5445,26.5209,26.5386,83100.0
2009-12-03 12:40:00,45.1,45.14,45.09,45.12,80900.0,26.5327,26.5562,26.5268,26.5445,80900.0
2009-12-03 12:45:00,45.12,45.13,45.1,45.11,23400.0,26.5445,26.5504,26.5327,26.5386,23400.0
2009-12-03 12:50:00,45.11,45.14,45.1,45.11,54900.0,26.5386,26.5562,26.5327,26.5386,54900.0
2009-12-03 12:55:00,45.11,45.18,45.1,45.17,204400.0,26.5386,26.5798,26.5327,26.5739,204400.0
2009-12-03 13:00:00,45.17,45.21,45.16,45.19,188000.0,26.5739,26.5974,26.568,26.5856,188000.0
2009-12-03 13:05:00,45.19,45.21,45.15,45.2,85600.0,26.5856,26.5974,26.5621,26.5915,85600.0
2009-12-03 13:10:00,45.2,45.23,45.17,45.2,450200.0,26.5915,26.6092,26.5739,26.5915,450200.0
2009-12-03 13:15:00,45.19,45.3,45.18,45.28,330900.0,26.5856,26.6504,26.5798,26.6386,330900.0
2009-12-03 13:20:00,45.28,45.28,45.23,45.27,59300.0,26.6386,26.6386,26.6092,26.6327,59300.0
2009-12-03 13:25:00,45.28,45.31,45.27,45.3,145900.0,26.6386,26.6562,26.6327,26.6504,145900.0
2009-12-03 13:30:00,45.3,45.32,45.29,45.31,117900.0,26.6504,26.6621,26.6445,26.6562,117900.0
2009-12-03 13:35:00,45.32,45.41,45.31,45.38,171100.0,26.6621,26.7151,26.6562,26.6974,171100.0
2009-12-03 13:40:00,45.38,45.4,45.35,45.35,105400.0,26.6974,26.7092,26.6798,26.6798,105400.0
2009-12-03 13:45:00,45.36,45.36,45.3,45.3,38600.0,26.6857,26.6857,26.6504,26.6504,38600.0
2009-12-03 13:50:00,45.3,45.32,45.29,45.3,68700.0,26.6504,26.6621,26.6445,26.6504,68700.0
2009-12-03 13:55:00,45.31,45.33,45.31,45.31,34200.0,26.6562,26.668,26.6562,26.6562,34200.0
2009-12-03 14:00:00,45.32,45.33,45.27,45.27,133100.0,26.6621,26.668,26.6327,26.6327,133100.0
2009-12-03 14:05:00,45.27,45.27,45.19,45.21,126300.0,26.6327,26.6327,26.5856,26.5974,126300.0
2009-12-03 14:10:00,45.21,45.22,45.09,45.12,245700.0,26.5974,26.6033,26.5268,26.5445,245700.0
2009-12-03 14:15:00,45.13,45.16,45.07,45.08,188300.0,26.5504,26.568,26.5151,26.5209,188300.0
2009-12-03 14:20:00,45.07,45.09,45.02,45.02,231200.0,26.5151,26.5268,26.4856,26.4856,231200.0
2009-12-03 14:25:00,45.02,45.04,44.93,44.93,194500.0,26.4856,26.4974,26.4327,26.4327,194500.0
2009-12-03 14:30:00,44.94,44.96,44.87,44.88,271200.0,26.4386,26.4503,26.3974,26.4033,271200.0
2009-12-03 14:35:00,44.89,44.89,44.81,44.82,420600.0,26.4092,26.4092,26.3621,26.368,420600.0
2009-12-03 14:40:00,44.82,44.91,44.82,44.91,251200.0,26.368,26.4209,26.368,26.4209,251200.0
2009-12-03 14:45:00,44.9,44.93,44.83,44.84,153600.0,26.415,26.4327,26.3739,26.3797,153600.0
2009-12-03 14:50:00,44.83,44.84,44.67,44.67,285300.0,26.3739,26.3797,26.2797,26.2797,285300.0
2009-12-03 14:55:00,44.67,44.67,44.56,44.59,293000.0,26.2797,26.2797,26.215,26.2327,293000.0
2009-12-03 15:00:00,44.59,44.65,44.57,44.57,193800.0,26.2327,26.268,26.2209,26.2209,193800.0
2009-12-03 15:05:00,44.56,44.61,44.55,44.61,122000.0,26.215,26.2444,26.2091,26.2444,122000.0
2009-12-03 15:10:00,44.6,44.6,44.5,44.55,273000.0,26.2385,26.2385,26.1797,26.2091,273000.0
2009-12-03 15:15:00,44.54,44.64,44.53,44.6,215900.0,26.2032,26.2621,26.1974,26.2385,215900.0
2009-12-03 15:20:00,44.6,44.61,44.52,44.52,97200.0,26.2385,26.2444,26.1915,26.1915,97200.0
2009-12-03 15:25:00,44.52,44.52,44.43,44.49,488200.0,26.1915,26.1915,26.1385,26.1738,488200.0
2009-12-03 15:30:00,44.48,44.56,44.48,44.53,367200.0,26.168,26.215,26.168,26.1974,367200.0
2009-12-03 15:35:00,44.54,44.57,44.44,44.45,271200.0,26.2032,26.2209,26.1444,26.1503,271200.0
2009-12-03 15:40:00,44.45,44.46,44.25,44.33,936800.0,26.1503,26.1562,26.0326,26.0797,936800.0
2009-12-03 15:45:00,44.34,44.35,44.2,44.21,638400.0,26.0856,26.0915,26.0032,26.0091,638400.0
2009-12-03 15:50:00,44.21,44.25,44.12,44.25,941400.0,26.0091,26.0326,25.9562,26.0326,941400.0
2009-12-03 15:55:00,44.25,44.27,44.08,44.23,1230500.0,26.0326,26.0444,25.9326,26.0209,1230500.0
2009-12-04 09:30:00,45.29,45.3,45.14,45.18,616300.0,26.6445,26.6504,26.5562,26.5798,616300.0
2009-12-04 09:35:00,45.18,45.4,45.15,45.33,646700.0,26.5798,26.7092,26.5621,26.668,646700.0
2009-12-04 09:40:00,45.34,45.72,45.34,45.64,1434700.0,26.6739,26.8975,26.6739,26.8504,1434700.0
2009-12-04 09:45:00,45.65,45.77,45.61,45.66,817300.0,26.8563,26.9269,26.8327,26.8622,817300.0
2009-12-04 09:50:00,45.67,45.71,45.38,45.45,452900.0,26.868,26.8916,26.6974,26.7386,452900.0
2009-12-04 09:55:00,45.45,45.51,45.39,45.48,282900.0,26.7386,26.7739,26.7033,26.7563,282900.0
2009-12-04 10:00:00,45.48,45.55,45.28,45.29,658100.0,26.7563,26.7974,26.6386,26.6445,658100.0
2009-12-04 10:05:00,45.28,45.39,45.12,45.26,1017900.0,26.6386,26.7033,26.5445,26.6268,1017900.0
2009-12-04 10:10:00,45.25,45.28,45.0,45.1,846800.0,26.6209,26.6386,26.4739,26.5327,846800.0
2009-12-04 10:15:00,45.08,45.18,45.04,45.18,610200.0,26.5209,26.5798,26.4974,26.5798,610200.0
2009-12-04 10:20:00,45.17,45.24,45.15,45.16,172600.0,26.5739,26.6151,26.5621,26.568,172600.0
2009-12-04 10:25:00,45.15,45.28,45.13,45.25,208100.0,26.5621,26.6386,26.5504,26.6209,208100.0
2009-12-04 10:30:00,45.25,45.32,45.21,45.27,193000.0,26.6209,26.6621,26.5974,26.6327,193000.0
2009-12-04 10:35:00,45.26,45.46,45.25,45.46,464700.0,26.6268,26.7445,26.6209,26.7445,464700.0
2009-12-04 10:40:00,45.46,45.6,45.39,45.57,779800.0,26.7445,26.8269,26.7033,26.8092,779800.0
2009-12-04 10:45:00,45.58,45.6,45.48,45.5,365600.0,26.8151,26.8269,26.7563,26.768,365600.0
2009-12-04 10:50:00,45.5,45.54,45.39,45.42,398200.0,26.768,26.7916,26.7033,26.721,398200.0
2009-12-04 10:55:00,45.43,45.43,45.29,45.32,361600.0,26.7268,26.7268,26.6445,26.6621,361600.0
2009-12-04 11:00:00,45.32,45.34,45.24,45.33,507700.0,26.6621,26.6739,26.6151,26.668,507700.0
2009-12-04 11:05:00,45.33,45.34,45.25,45.33,216000.0,26.668,26.6739,26.6209,26.668,216000.0
2009-12-04 11:10:00,45.34,45.39,45.31,45.32,197700.0,26.6739,26.7033,26.6562,26.6621,197700.0
2009-12-04 11:15:00,45.31,45.31,45.22,45.26,163400.0,26.6562,26.6562,26.6033,26.6268,163400.0
2009-12-04 11:20:00,45.24,45.35,45.2,45.25,248800.0,26.6151,26.6798,26.5915,26.6209,248800.0
2009-12-04 11:25:00,45.25,45.28,45.05,45.06,392700.0,26.6209,26.6386,26.5033,26.5092,392700.0
2009-12-04 11:30:00,45.06,45.11,44.99,45.11,552100.0,26.5092,26.5386,26.468,26.5386,552100.0
2009-12-04 11:35:00,45.1,45.11,44.92,44.97,281800.0,26.5327,26.5386,26.4268,26.4562,281800.0
2009-12-04 11:40:00,44.97,44.98,44.77,44.89,605700.0,26.4562,26.4621,26.3386,26.4092,605700.0
2009-12-04 11:45:00,44.88,44.89,44.6,44.79,1677700.0,26.4033,26.4092,26.2385,26.3503,1677700.0
2009-12-04 11:50:00,44.78,44.99,44.69,44.99,501600.0,26.3444,26.468,26.2915,26.468,501600.0
2009-12-04 11:55:00,44.99,44.99,44.86,44.92,190000.0,26.468,26.468,26.3915,26.4268,190000.0
2009-12-04 12:00:00,44.91,44.94,44.88,44.92,169000.0,26.4209,26.4386,26.4033,26.4268,169000.0
2009-12-04 12:05:00,44.92,45.01,44.9,45.0,212900.0,26.4268,26.4798,26.415,26.4739,212900.0
2009-12-04 12:10:00,44.99,45.07,44.91,44.91,203200.0,26.468,26.5151,26.4209,26.4209,203200.0
2009-12-04 12:15:00,44.92,44.98,44.88,44.88,96400.0,26.4268,26.4621,26.4033,26.4033,96400.0
2009-12-04 12:20:00,44.88,44.92,44.78,44.87,214200.0,26.4033,26.4268,26.3444,26.3974,214200.0
2009-12-04 12:25:00,44.87,44.9,44.83,44.85,100200.0,26.3974,26.415,26.3739,26.3856,100200.0
2009-12-04 12:30:00,44.86,44.9,44.81,44.9,449200.0,26.3915,26.415,26.3621,26.415,449200.0
2009-12-04 12:35:00,44.9,45.04,44.9,45.01,176400.0,26.415,26.4974,26.415,26.4798,176400.0
2009-12-04 12:40:00,45.0,45.13,44.94,45.1,122400.0,26.4739,26.5504,26.4386,26.5327,122400.0
2009-12-04 12:45:00,45.11,45.17,45.0,45.01,140800.0,26.5386,26.5739,26.4739,26.4798,140800.0
2009-12-04 12:50:00,45.01,45.15,45.01,45.06,144000.0,26.4798,26.5621,26.4798,26.5092,144000.0
2009-12-04 12:55:00,45.07,45.08,45.01,45.01,120100.0,26.5151,26.5209,26.4798,26.4798,120100.0
2009-12-04 13:00:00,45.02,45.2,45.02,45.19,389200.0,26.4856,26.5915,26.4856,26.5856,389200.0
2009-12-04 13:05:00,45.18,45.19,45.13,45.16,467400.0,26.5798,26.5856,26.5504,26.568,467400.0
2009-12-04 13:10:00,45.15,45.18,45.12,45.16,628400.0,26.5621,26.5798,26.5445,26.568,628400.0
2009-12-04 13:15:00,45.16,45.23,45.16,45.19,154600.0,26.568,26.6092,26.568,26.5856,154600.0
2009-12-04 13:20:00,45.19,45.2,45.07,45.09,90100.0,26.5856,26.5915,26.5151,26.5268,90100.0
2009-12-04 13:25:00,45.09,45.09,44.97,44.97,140000.0,26.5268,26.5268,26.4562,26.4562,140000.0
2009-12-04 13:30:00,44.98,45.03,44.9,45.0,252600.0,26.4621,26.4915,26.415,26.4739,252600.0
2009-12-04 13:35:00,44.99,44.99,44.79,44.86,277500.0,26.468,26.468,26.3503,26.3915,277500.0
2009-12-04 13:40:00,44.85,44.98,44.83,44.97,162000.0,26.3856,26.4621,26.3739,26.4562,162000.0
2009-12-04 13:45:00,44.97,45.0,44.87,44.87,147800.0,26.4562,26.4739,26.3974,26.3974,147800.0
2009-12-04 13:50:00,44.89,44.91,44.73,44.78,248300.0,26.4092,26.4209,26.315,26.3444,248300.0
2009-12-04 13:55:00,44.8,44.85,44.7,44.74,118700.0,26.3562,26.3856,26.2974,26.3209,118700.0
2009-12-04 14:00:00,44.74,44.78,44.7,44.74,151900.0,26.3209,26.3444,26.2974,26.3209,151900.0
2009-12-04 14:05:00,44.76,44.8,44.64,44.68,233600.0,26.3327,26.3562,26.2621,26.2856,233600.0
2009-12-04 14:10:00,44.65,44.81,44.65,44.79,138600.0,26.268,26.3621,26.268,26.3503,138600.0
2009-12-04 14:15:00,44.8,44.8,44.63,44.63,258000.0,26.3562,26.3562,26.2562,26.2562,258000.0
2009-12-04 14:20:00,44.67,44.69,44.59,44.61,184000.0,26.2797,26.2915,26.2327,26.2444,184000.0
2009-12-04 14:25:00,44.6,44.66,44.58,44.63,217300.0,26.2385,26.2738,26.2268,26.2562,217300.0
2009-12-04 14:30:00,44.63,44.86,44.63,44.81,375600.0,26.2562,26.3915,26.2562,26.3621,375600.0
2009-12-04 14:35:00,44.81,44.97,44.81,44.87,183000.0,26.3621,26.4562,26.3621,26.3974,183000.0
2009-12-04 14:40:00,44.86,44.88,44.83,44.85,175500.0,26.3915,26.4033,26.3739,26.3856,175500.0
2009-12-04 14:45:00,44.85,44.92,44.8,44.81,423100.0,26.3856,26.4268,26.3562,26.3621,423100.0
2009-12-04 14:50:00,44.81,44.89,44.77,44.88,158300.0,26.3621,26.4092,26.3386,26.4033,158300.0
2009-12-04 14:55:00,44.89,44.99,44.85,44.95,198700.0,26.4092,26.468,26.3856,26.4445,198700.0
2009-12-04 15:00:00,44.95,45.02,44.89,44.96,261000.0,26.4445,26.4856,26.4092,26.4503,261000.0
2009-12-04 15:05:00,44.96,45.03,44.93,44.99,305500.0,26.4503,26.4915,26.4327,26.468,305500.0
2009-12-04 15:10:00,44.98,45.1,44.98,45.06,212300.0,26.4621,26.5327,26.4621,26.5092,212300.0
2009-12-04 15:15:00,45.07,45.08,45.01,45.06,158200.0,26.5151,26.5209,26.4798,26.5092,158200.0
2009-12-04 15:20:00,45.06,45.25,45.06,45.23,481200.0,26.5092,26.6209,26.5092,26.6092,481200.0
2009-12-04 15:25:00,45.23,45.29,45.15,45.21,505700.0,26.6092,26.6445,26.5621,26.5974,505700.0
2009-12-04 15:30:00,45.21,45.29,45.17,45.28,357500.0,26.5974,26.6445,26.5739,26.6386,357500.0
2009-12-04 15:35:00,45.29,45.3,45.15,45.16,431700.0,26.6445,26.6504,26.5621,26.568,431700.0
2009-12-04 15:40:00,45.17,45.24,45.08,45.23,665700.0,26.5739,26.6151,26.5209,26.6092,665700.0
2009-12-04 15:45:00,45.22,45.45,45.22,45.4,967400.0,26.6033,26.7386,26.6033,26.7092,967400.0
2009-12-04 15:50:00,45.41,45.48,45.36,45.48,624600.0,26.7151,26.7563,26.6857,26.7563,624600.0
2009-12-04 15:55:00,45.48,45.5,45.43,45.48,2294700.0,26.7563,26.768,26.7268,26.7563,2294700.0
2009-12-07 09:30:00,45.34,45.42,45.2,45.35,582600.0,26.6739,26.721,26.5915,26.6798,582600.0
2009-12-07 09:35:00,45.36,45.4,45.25,45.3,269500.0,26.6857,26.7092,26.6209,26.6504,269500.0
2009-12-07 09:40:00,45.31,45.34,45.14,45.23,341000.0,26.6562,26.6739,26.5562,26.6092,341000.0
2009-12-07 09:45:00,45.24,45.35,45.16,45.35,543400.0,26.6151,26.6798,26.568,26.6798,543400.0
2009-12-07 09:50:00,45.36,45.4,45.23,45.28,371900.0,26.6857,26.7092,26.6092,26.6386,371900.0
2009-12-07 09:55:00,45.28,45.33,45.25,45.32,227000.0,26.6386,26.668,26.6209,26.6621,227000.0
2009-12-07 10:00:00,45.32,45.32,45.07,45.08,329700.0,26.6621,26.6621,26.5151,26.5209,329700.0
2009-12-07 10:05:00,45.08,45.21,45.01,45.16,387900.0,26.5209,26.5974,26.4798,26.568,387900.0
2009-12-07 10:10:00,45.16,45.34,45.14,45.25,232400.0,26.568,26.6739,26.5562,26.6209,232400.0
2009-12-07 10:15:00,45.26,45.29,45.17,45.24,150500.0,26.6268,26.6445,26.5739,26.6151,150500.0
2009-12-07 10:20:00,45.23,45.26,45.08,45.13,286200.0,26.6092,26.6268,26.5209,26.5504,286200.0
2009-12-07 10:25:00,45.14,45.2,45.13,45.2,151100.0,26.5562,26.5915,26.5504,26.5915,151100.0
2009-12-07 10:30:00,45.2,45.27,45.19,45.22,229900.0,26.5915,26.6327,26.5856,26.6033,229900.0
2009-12-07 10:35:00,45.22,45.29,45.15,45.17,184000.0,26.6033,26.6445,26.5621,26.5739,184000.0
2009-12-07 10:40:00,45.18,45.21,45.08,45.17,318800.0,26.5798,26.5974,26.5209,26.5739,318800.0
2009-12-07 10:45:00,45.18,45.23,45.14,45.16,172200.0,26.5798,26.6092,26.5562,26.568,172200.0
2009-12-07 10:50:00,45.17,45.24,45.15,45.22,197800.0,26.5739,26.6151,26.5621,26.6033,197800.0
2009-12-07 10:55:00,45.22,45.25,45.19,45.2,92900.0,26.6033,26.6209,26.5856,26.5915,92900.0
2009-12-07 11:00:00,45.21,45.22,45.11,45.11,179200.0,26.5974,26.6033,26.5386,26.5386,179200.0
2009-12-07 11:05:00,45.11,45.16,45.11,45.11,157700.0,26.5386,26.568,26.5386,26.5386,157700.0
2009-12-07 11:10:00,45.11,45.12,45.07,45.07,127500.0,26.5386,26.5445,26.5151,26.5151,127500.0
2009-12-07 11:15:00,45.07,45.12,45.05,45.11,115600.0,26.5151,26.5445,26.5033,26.5386,115600.0
2009-12-07 11:20:00,45.11,45.15,45.09,45.15,83100.0,26.5386,26.5621,26.5268,26.5621,83100.0
2009-12-07 11:25:00,45.14,45.17,45.12,45.15,72100.0,26.5562,26.5739,26.5445,26.5621,72100.0
2009-12-07 11:30:00,45.14,45.16,45.11,45.14,154700.0,26.5562,26.568,26.5386,26.5562,154700.0
2009-12-07 11:35:00,45.14,45.17,45.14,45.16,63800.0,26.5562,26.5739,26.5562,26.568,63800.0
2009-12-07 11:40:00,45.16,45.2,45.16,45.16,55600.0,26.568,26.5915,26.568,26.568,55600.0
2009-12-07 11:45:00,45.17,45.22,45.16,45.2,101700.0,26.5739,26.6033,26.568,26.5915,101700.0
2009-12-07 11:50:00,45.2,45.23,45.18,45.2,90500.0,26.5915,26.6092,26.5798,26.5915,90500.0
2009-12-07 11:55:00,45.21,45.24,45.17,45.21,54800.0,26.5974,26.6151,26.5739,26.5974,54800.0
2009-12-07 12:00:00,45.21,45.23,45.18,45.2,44600.0,26.5974,26.6092,26.5798,26.5915,44600.0
2009-12-07 12:05:00,45.19,45.21,45.18,45.2,45800.0,26.5856,26.5974,26.5798,26.5915,45800.0
2009-12-07 12:10:00,45.2,45.2,45.13,45.14,49300.0,26.5915,26.5915,26.5504,26.5562,49300.0
2009-12-07 12:15:00,45.13,45.14,45.1,45.13,93500.0,26.5504,26.5562,26.5327,26.5504,93500.0
2009-12-07 12:20:00,45.14,45.14,45.08,45.11,63400.0,26.5562,26.5562,26.5209,26.5386,63400.0
2009-12-07 12:25:00,45.12,45.12,45.09,45.1,32800.0,26.5445,26.5445,26.5268,26.5327,32800.0
2009-12-07 12:30:00,45.11,45.17,45.08,45.17,125300.0,26.5386,26.5739,26.5209,26.5739,125300.0
2009-12-07 12:35:00,45.17,45.29,45.17,45.21,259500.0,26.5739,26.6445,26.5739,26.5974,259500.0
2009-12-07 12:40:00,45.22,45.25,45.18,45.21,168800.0,26.6033,26.6209,26.5798,26.5974,168800.0
2009-12-07 12:45:00,45.22,45.33,45.21,45.26,298700.0,26.6033,26.668,26.5974,26.6268,298700.0
2009-12-07 12:50:00,45.26,45.28,45.21,45.23,106600.0,26.6268,26.6386,26.5974,26.6092,106600.0
2009-12-07 12:55:00,45.22,45.27,45.19,45.24,85400.0,26.6033,26.6327,26.5856,26.6151,85400.0
2009-12-07 13:00:00,45.23,45.24,45.19,45.19,24000.0,26.6092,26.6151,26.5856,26.5856,24000.0
2009-12-07 13:05:00,45.19,45.19,45.15,45.15,72100.0,26.5856,26.5856,26.5621,26.5621,72100.0
2009-12-07 13:10:00,45.16,45.21,45.14,45.2,141300.0,26.568,26.5974,26.5562,26.5915,141300.0
2009-12-07 13:15:00,45.2,45.24,45.17,45.18,157500.0,26.5915,26.6151,26.5739,26.5798,157500.0
2009-12-07 13:20:00,45.18,45.23,45.16,45.18,136600.0,26.5798,26.6092,26.568,26.5798,136600.0
2009-12-07 13:25:00,45.18,45.2,45.13,45.16,165700.0,26.5798,26.5915,26.5504,26.568,165700.0
2009-12-07 13:30:00,45.15,45.16,45.06,45.07,226800.0,26.5621,26.568,26.5092,26.5151,226800.0
2009-12-07 13:35:00,45.06,45.07,45.01,45.02,109700.0,26.5092,26.5151,26.4798,26.4856,109700.0
2009-12-07 13:40:00,45.01,45.01,44.92,44.97,343900.0,26.4798,26.4798,26.4268,26.4562,343900.0
2009-12-07 13:45:00,44.96,45.0,44.94,44.94,175500.0,26.4503,26.4739,26.4386,26.4386,175500.0
2009-12-07 13:50:00,44.94,44.94,44.77,44.77,476900.0,26.4386,26.4386,26.3386,26.3386,476900.0
2009-12-07 13:55:00,44.77,44.82,44.74,44.8,268300.0,26.3386,26.368,26.3209,26.3562,268300.0
2009-12-07 14:00:00,44.79,44.81,44.75,44.79,114800.0,26.3503,26.3621,26.3268,26.3503,114800.0
2009-12-07 14:05:00,44.78,44.81,44.71,44.71,159600.0,26.3444,26.3621,26.3033,26.3033,159600.0
2009-12-07 14:10:00,44.71,44.72,44.68,44.7,107100.0,26.3033,26.3091,26.2856,26.2974,107100.0
2009-12-07 14:15:00,44.7,44.76,44.68,44.72,166200.0,26.2974,26.3327,26.2856,26.3091,166200.0
2009-12-07 14:20:00,44.71,44.72,44.6,44.61,296600.0,26.3033,26.3091,26.2385,26.2444,296600.0
2009-12-07 14:25:00,44.6,44.61,44.54,44.58,195800.0,26.2385,26.2444,26.2032,26.2268,195800.0
2009-12-07 14:30:00,44.58,44.58,44.47,44.49,287100.0,26.2268,26.2268,26.1621,26.1738,287100.0
2009-12-07 14:35:00,44.49,44.5,44.34,44.41,538500.0,26.1738,26.1797,26.0856,26.1268,538500.0
2009-12-07 14:40:00,44.41,44.44,44.29,44.31,362600.0,26.1268,26.1444,26.0562,26.0679,362600.0
2009-12-07 14:45:00,44.32,44.34,44.27,44.31,286800.0,26.0738,26.0856,26.0444,26.0679,286800.0
2009-12-07 14:50:00,44.31,44.34,44.28,44.3,236800.0,26.0679,26.0856,26.0503,26.0621,236800.0
2009-12-07 14:55:00,44.31,44.47,44.31,44.42,345400.0,26.0679,26.1621,26.0679,26.1327,345400.0
2009-12-07 15:00:00,44.42,44.44,44.29,44.4,640100.0,26.1327,26.1444,26.0562,26.1209,640100.0
2009-12-07 15:05:00,44.4,44.54,44.36,44.54,234100.0,26.1209,26.2032,26.0974,26.2032,234100.0
2009-12-07 15:10:00,44.54,44.58,44.52,44.57,199400.0,26.2032,26.2268,26.1915,26.2209,199400.0
2009-12-07 15:15:00,44.58,44.67,44.55,44.6,322800.0,26.2268,26.2797,26.2091,26.2385,322800.0
2009-12-07 15:20:00,44.59,44.61,44.54,44.55,191400.0,26.2327,26.2444,26.2032,26.2091,191400.0
2009-12-07 15:25:00,44.55,44.55,44.46,44.47,296800.0,26.2091,26.2091,26.1562,26.1621,296800.0
2009-12-07 15:30:00,44.46,44.61,44.4,44.6,613400.0,26.1562,26.2444,26.1209,26.2385,613400.0
2009-12-07 15:35:00,44.61,44.65,44.49,44.51,215700.0,26.2444,26.268,26.1738,26.1856,215700.0
2009-12-07 15:40:00,44.51,44.9,44.51,44.86,705800.0,26.1856,26.415,26.1856,26.3915,705800.0
2009-12-07 15:45:00,44.87,44.87,44.65,44.66,560000.0,26.3974,26.3974,26.268,26.2738,560000.0
2009-12-07 15:50:00,44.66,44.72,44.62,44.66,435100.0,26.2738,26.3091,26.2503,26.2738,435100.0
2009-12-07 15:55:00,44.67,44.72,44.6,44.63,1614100.0,26.2797,26.3091,26.2385,26.2562,1614100.0
2009-12-08 09:30:00,44.24,44.39,44.15,44.34,341000.0,26.0268,26.115,25.9738,26.0856,341000.0
2009-12-08 09:35:00,44.34,44.46,44.15,44.34,849000.0,26.0856,26.1562,25.9738,26.0856,849000.0
2009-12-08 09:40:00,44.34,44.45,44.23,44.26,551300.0,26.0856,26.1503,26.0209,26.0385,551300.0
2009-12-08 09:45:00,44.25,44.62,44.19,44.55,810700.0,26.0326,26.2503,25.9973,26.2091,810700.0
2009-12-08 09:50:00,44.55,44.58,44.39,44.53,809500.0,26.2091,26.2268,26.115,26.1974,809500.0
2009-12-08 09:55:00,44.54,44.6,44.47,44.52,492300.0,26.2032,26.2385,26.1621,26.1915,492300.0
2009-12-08 10:00:00,44.53,44.55,44.4,44.54,448600.0,26.1974,26.2091,26.1209,26.2032,448600.0
2009-12-08 10:05:00,44.55,44.68,44.46,44.57,705600.0,26.2091,26.2856,26.1562,26.2209,705600.0
2009-12-08 10:10:00,44.57,44.71,44.54,44.65,790700.0,26.2209,26.3033,26.2032,26.268,790700.0
2009-12-08 10:15:00,44.66,44.8,44.6,44.79,594200.0,26.2738,26.3562,26.2385,26.3503,594200.0
2009-12-08 10:20:00,44.8,45.06,44.77,44.92,1223900.0,26.3562,26.5092,26.3386,26.4268,1223900.0
2009-12-08 10:25:00,44.92,44.96,44.84,44.9,329400.0,26.4268,26.4503,26.3797,26.415,329400.0
2009-12-08 10:30:00,44.9,44.91,44.79,44.82,188800.0,26.415,26.4209,26.3503,26.368,188800.0
2009-12-08 10:35:00,44.83,44.85,44.75,44.78,259500.0,26.3739,26.3856,26.3268,26.3444,259500.0
2009-12-08 10:40:00,44.79,44.81,44.7,44.72,182000.0,26.3503,26.3621,26.2974,26.3091,182000.0
2009-12-08 10:45:00,44.73,44.74,44.59,44.64,316900.0,26.315,26.3209,26.2327,26.2621,316900.0
2009-12-08 10:50:00,44.63,44.63,44.52,44.57,214400.0,26.2562,26.2562,26.1915,26.2209,214400.0
2009-12-08 10:55:00,44.56,44.64,44.46,44.61,364800.0,26.215,26.2621,26.1562,26.2444,364800.0
2009-12-08 11:00:00,44.61,44.71,44.59,44.67,194300.0,26.2444,26.3033,26.2327,26.2797,194300.0
2009-12-08 11:05:00,44.67,44.75,44.63,44.71,204800.0,26.2797,26.3268,26.2562,26.3033,204800.0
2009-12-08 11:10:00,44.71,44.74,44.67,44.69,142400.0,26.3033,26.3209,26.2797,26.2915,142400.0
2009-12-08 11:15:00,44.7,44.71,44.59,44.61,126700.0,26.2974,26.3033,26.2327,26.2444,126700.0
2009-12-08 11:20:00,44.6,44.65,44.6,44.62,72900.0,26.2385,26.268,26.2385,26.2503,72900.0
2009-12-08 11:25:00,44.62,44.72,44.6,44.7,181200.0,26.2503,26.3091,26.2385,26.2974,181200.0
2009-12-08 11:30:00,44.71,44.71,44.65,44.66,63900.0,26.3033,26.3033,26.268,26.2738,63900.0
2009-12-08 11:35:00,44.67,44.72,44.63,44.7,95600.0,26.2797,26.3091,26.2562,26.2974,95600.0
2009-12-08 11:40:00,44.69,44.82,44.69,44.74,189700.0,26.2915,26.368,26.2915,26.3209,189700.0
2009-12-08 11:45:00,44.74,44.78,44.72,44.76,146400.0,26.3209,26.3444,26.3091,26.3327,146400.0
2009-12-08 11:50:00,44.76,44.79,44.65,44.69,142300.0,26.3327,26.3503,26.268,26.2915,142300.0
2009-12-08 11:55:00,44.69,44.69,44.61,44.65,134500.0,26.2915,26.2915,26.2444,26.268,134500.0
2009-12-08 12:00:00,44.65,44.76,44.65,44.74,124500.0,26.268,26.3327,26.268,26.3209,124500.0
2009-12-08 12:05:00,44.74,44.74,44.66,44.73,115000.0,26.3209,26.3209,26.2738,26.315,115000.0
2009-12-08 12:10:00,44.73,44.77,44.7,44.71,95000.0,26.315,26.3386,26.2974,26.3033,95000.0
2009-12-08 12:15:00,44.71,44.71,44.64,44.66,104200.0,26.3033,26.3033,26.2621,26.2738,104200.0
2009-12-08 12:20:00,44.67,44.71,44.63,44.7,59400.0,26.2797,26.3033,26.2562,26.2974,59400.0
2009-12-08 12:25:00,44.7,44.7,44.6,44.67,135200.0,26.2974,26.2974,26.2385,26.2797,135200.0
2009-12-08 12:30:00,44.67,44.69,44.59,44.63,73100.0,26.2797,26.2915,26.2327,26.2562,73100.0
2009-12-08 12:35:00,44.63,44.65,44.58,44.65,166100.0,26.2562,26.268,26.2268,26.268,166100.0
2009-12-08 12:40:00,44.66,44.68,44.61,44.68,100000.0,26.2738,26.2856,26.2444,26.2856,100000.0
2009-12-08 12:45:00,44.69,44.74,44.69,44.72,44600.0,26.2915,26.3209,26.2915,26.3091,44600.0
2009-12-08 12:50:00,44.72,44.72,44.62,44.62,49800.0,26.3091,26.3091,26.2503,26.2503,49800.0
2009-12-08 12:55:00,44.62,44.75,44.62,44.75,115000.0,26.2503,26.3268,26.2503,26.3268,115000.0
2009-12-08 13:00:00,44.74,44.8,44.72,44.78,122800.0,26.3209,26.3562,26.3091,26.3444,122800.0
2009-12-08 13:05:00,44.78,44.78,44.74,44.75,55100.0,26.3444,26.3444,26.3209,26.3268,55100.0
2009-12-08 13:10:00,44.75,44.76,44.64,44.68,155600.0,26.3268,26.3327,26.2621,26.2856,155600.0
2009-12-08 13:15:00,44.69,44.72,44.67,44.69,65600.0,26.2915,26.3091,26.2797,26.2915,65600.0
2009-12-08 13:20:00,44.69,44.71,44.6,44.65,113700.0,26.2915,26.3033,26.2385,26.268,113700.0
2009-12-08 13:25:00,44.64,44.67,44.6,44.61,137800.0,26.2621,26.2797,26.2385,26.2444,137800.0
2009-12-08 13:30:00,44.6,44.65,44.59,44.62,102100.0,26.2385,26.268,26.2327,26.2503,102100.0
2009-12-08 13:35:00,44.62,44.64,44.53,44.54,86900.0,26.2503,26.2621,26.1974,26.2032,86900.0
2009-12-08 13:40:00,44.55,44.68,44.53,44.57,207000.0,26.2091,26.2856,26.1974,26.2209,207000.0
2009-12-08 13:45:00,44.57,44.66,44.55,44.6,146300.0,26.2209,26.2738,26.2091,26.2385,146300.0
2009-12-08 13:50:00,44.61,44.64,44.6,44.61,61500.0,26.2444,26.2621,26.2385,26.2444,61500.0
2009-12-08 13:55:00,44.61,44.62,44.55,44.61,87600.0,26.2444,26.2503,26.2091,26.2444,87600.0
2009-12-08 14:00:00,44.61,44.61,44.54,44.58,77900.0,26.2444,26.2444,26.2032,26.2268,77900.0
2009-12-08 14:05:00,44.57,44.67,44.57,44.63,94200.0,26.2209,26.2797,26.2209,26.2562,94200.0
2009-12-08 14:10:00,44.65,44.65,44.57,44.64,86300.0,26.268,26.268,26.2209,26.2621,86300.0
2009-12-08 14:15:00,44.64,44.66,44.56,44.62,104500.0,26.2621,26.2738,26.215,26.2503,104500.0
2009-12-08 14:20:00,44.6,44.61,44.49,44.57,199900.0,26.2385,26.2444,26.1738,26.2209,199900.0
2009-12-08 14:25:00,44.56,44.61,44.51,44.57,174000.0,26.215,26.2444,26.1856,26.2209,174000.0
2009-12-08 14:30:00,44.57,44.61,44.55,44.6,155600.0,26.2209,26.2444,26.2091,26.2385,155600.0
2009-12-08 14:35:00,44.6,44.61,44.51,44.58,157800.0,26.2385,26.2444,26.1856,26.2268,157800.0
2009-12-08 14:40:00,44.58,44.61,44.53,44.55,148100.0,26.2268,26.2444,26.1974,26.2091,148100.0
2009-12-08 14:45:00,44.55,44.56,44.46,44.49,164900.0,26.2091,26.215,26.1562,26.1738,164900.0
2009-12-08 14:50:00,44.49,44.49,44.29,44.3,533300.0,26.1738,26.1738,26.0562,26.0621,533300.0
2009-12-08 14:55:00,44.31,44.35,44.25,44.33,404300.0,26.0679,26.0915,26.0326,26.0797,404300.0
2009-12-08 15:00:00,44.3,44.35,44.3,44.34,159800.0,26.0621,26.0915,26.0621,26.0856,159800.0
2009-12-08 15:05:00,44.33,44.42,44.31,44.42,170700.0,26.0797,26.1327,26.0679,26.1327,170700.0
2009-12-08 15:10:00,44.42,44.45,44.33,44.39,229200.0,26.1327,26.1503,26.0797,26.115,229200.0
2009-12-08 15:15:00,44.39,44.41,44.35,44.39,136800.0,26.115,26.1268,26.0915,26.115,136800.0
2009-12-08 15:20:00,44.39,44.44,44.36,44.42,189000.0,26.115,26.1444,26.0974,26.1327,189000.0
2009-12-08 15:25:00,44.42,44.45,44.4,44.41,180600.0,26.1327,26.1503,26.1209,26.1268,180600.0
2009-12-08 15:30:00,44.4,44.45,44.33,44.33,503600.0,26.1209,26.1503,26.0797,26.0797,503600.0
2009-12-08 15:35:00,44.32,44.39,44.31,44.34,437000.0,26.0738,26.115,26.0679,26.0856,437000.0
2009-12-08 15:40:00,44.33,44.45,44.33,44.43,286900.0,26.0797,26.1503,26.0797,26.1385,286900.0
2009-12-08 15:45:00,44.43,44.44,44.36,44.41,415300.0,26.1385,26.1444,26.0974,26.1268,415300.0
2009-12-08 15:50:00,44.41,44.42,44.28,44.37,525000.0,26.1268,26.1327,26.0503,26.1032,525000.0
2009-12-08 15:55:00,44.36,44.4,44.32,44.4,836500.0,26.0974,26.1209,26.0738,26.1209,836500.0
2009-12-08 16:00:00,44.38,44.44,44.38,44.44,1093300.0,26.1091,26.1444,26.1091,26.1444,1093300.0
2009-12-08 16:05:00,44.44,44.46,44.4,44.46,3300.0,26.1444,26.1562,26.1209,26.1562,3300.0
2009-12-08 16:10:00,44.48,44.48,44.46,44.46,25200.0,26.168,26.168,26.1562,26.1562,25200.0
2009-12-09 09:30:00,44.44,44.57,44.43,44.44,245300.0,26.1444,26.2209,26.1385,26.1444,245300.0
2009-12-09 09:35:00,44.44,44.44,44.22,44.27,341300.0,26.1444,26.1444,26.015,26.0444,341300.0
2009-12-09 09:40:00,44.27,44.39,44.23,44.37,259100.0,26.0444,26.115,26.0209,26.1032,259100.0
2009-12-09 09:45:00,44.37,44.4,44.22,44.26,267700.0,26.1032,26.1209,26.015,26.0385,267700.0
2009-12-09 09:50:00,44.25,44.46,44.22,44.41,252900.0,26.0326,26.1562,26.015,26.1268,252900.0
2009-12-09 09:55:00,44.41,44.43,44.35,44.36,147100.0,26.1268,26.1385,26.0915,26.0974,147100.0
2009-12-09 10:00:00,44.36,44.44,44.35,44.36,108000.0,26.0974,26.1444,26.0915,26.0974,108000.0
2009-12-09 10:05:00,44.36,44.36,44.3,44.33,121700.0,26.0974,26.0974,26.0621,26.0797,121700.0
2009-12-09 10:10:00,44.34,44.38,44.31,44.36,129200.0,26.0856,26.1091,26.0679,26.0974,129200.0
2009-12-09 10:15:00,44.36,44.43,44.33,44.4,191300.0,26.0974,26.1385,26.0797,26.1209,191300.0
2009-12-09 10:20:00,44.4,44.4,44.32,44.32,95100.0,26.1209,26.1209,26.0738,26.0738,95100.0
2009-12-09 10:25:00,44.33,44.38,44.33,44.38,66800.0,26.0797,26.1091,26.0797,26.1091,66800.0
2009-12-09 10:30:00,44.38,44.43,44.31,44.36,400400.0,26.1091,26.1385,26.0679,26.0974,400400.0
2009-12-09 10:35:00,44.35,44.46,44.34,44.45,128100.0,26.0915,26.1562,26.0856,26.1503,128100.0
2009-12-09 10:40:00,44.45,44.65,44.45,44.59,358700.0,26.1503,26.268,26.1503,26.2327,358700.0
2009-12-09 10:45:00,44.59,44.68,44.57,44.64,234700.0,26.2327,26.2856,26.2209,26.2621,234700.0
2009-12-09 10:50:00,44.65,44.69,44.56,44.59,161000.0,26.268,26.2915,26.215,26.2327,161000.0
2009-12-09 10:55:00,44.59,44.6,44.51,44.53,102000.0,26.2327,26.2385,26.1856,26.1974,102000.0
2009-12-09 11:00:00,44.53,44.56,44.51,44.55,138200.0,26.1974,26.215,26.1856,26.2091,138200.0
2009-12-09 11:05:00,44.56,44.59,44.51,44.53,97300.0,26.215,26.2327,26.1856,26.1974,97300.0
2009-12-09 11:10:00,44.54,44.55,44.5,44.53,94400.0,26.2032,26.2091,26.1797,26.1974,94400.0
2009-12-09 11:15:00,44.53,44.55,44.47,44.5,98400.0,26.1974,26.2091,26.1621,26.1797,98400.0
2009-12-09 11:20:00,44.49,44.53,44.45,44.48,62700.0,26.1738,26.1974,26.1503,26.168,62700.0
2009-12-09 11:25:00,44.48,44.49,44.44,44.44,31800.0,26.168,26.1738,26.1444,26.1444,31800.0
2009-12-09 11:30:00,44.44,44.47,44.44,44.45,54800.0,26.1444,26.1621,26.1444,26.1503,54800.0
2009-12-09 11:35:00,44.44,44.49,44.39,44.49,223000.0,26.1444,26.1738,26.115,26.1738,223000.0
2009-12-09 11:40:00,44.49,44.52,44.47,44.47,106700.0,26.1738,26.1915,26.1621,26.1621,106700.0
2009-12-09 11:45:00,44.48,44.5,44.45,44.46,52300.0,26.168,26.1797,26.1503,26.1562,52300.0
2009-12-09 11:50:00,44.46,44.49,44.43,44.46,63700.0,26.1562,26.1738,26.1385,26.1562,63700.0
2009-12-09 11:55:00,44.46,44.48,44.41,44.46,36400.0,26.1562,26.168,26.1268,26.1562,36400.0
2009-12-09 12:00:00,44.46,44.46,44.4,44.42,61400.0,26.1562,26.1562,26.1209,26.1327,61400.0
2009-12-09 12:05:00,44.42,44.48,44.41,44.44,94800.0,26.1327,26.168,26.1268,26.1444,94800.0
2009-12-09 12:10:00,44.44,44.47,44.41,44.41,50200.0,26.1444,26.1621,26.1268,26.1268,50200.0
2009-12-09 12:15:00,44.42,44.42,44.31,44.32,167100.0,26.1327,26.1327,26.0679,26.0738,167100.0
2009-12-09 12:20:00,44.32,44.32,44.26,44.27,250300.0,26.0738,26.0738,26.0385,26.0444,250300.0
2009-12-09 12:25:00,44.28,44.34,44.26,44.32,168600.0,26.0503,26.0856,26.0385,26.0738,168600.0
2009-12-09 12:30:00,44.31,44.34,44.3,44.33,37300.0,26.0679,26.0856,26.0621,26.0797,37300.0
2009-12-09 12:35:00,44.34,44.37,44.29,44.3,155800.0,26.0856,26.1032,26.0562,26.0621,155800.0
2009-12-09 12:40:00,44.3,44.33,44.28,44.28,47400.0,26.0621,26.0797,26.0503,26.0503,47400.0
2009-12-09 12:45:00,44.28,44.33,44.28,44.3,83800.0,26.0503,26.0797,26.0503,26.0621,83800.0
2009-12-09 12:50:00,44.29,44.34,44.29,44.33,65200.0,26.0562,26.0856,26.0562,26.0797,65200.0
2009-12-09 12:55:00,44.34,44.46,44.33,44.44,95700.0,26.0856,26.1562,26.0797,26.1444,95700.0
2009-12-09 13:00:00,44.45,44.46,44.35,44.4,236800.0,26.1503,26.1562,26.0915,26.1209,236800.0
2009-12-09 13:05:00,44.41,44.47,44.36,44.46,97300.0,26.1268,26.1621,26.0974,26.1562,97300.0
2009-12-09 13:10:00,44.46,44.48,44.44,44.47,127700.0,26.1562,26.168,26.1444,26.1621,127700.0
2009-12-09 13:15:00,44.48,44.5,44.44,44.45,68400.0,26.168,26.1797,26.1444,26.1503,68400.0
2009-12-09 13:20:00,44.45,44.45,44.35,44.37,95500.0,26.1503,26.1503,26.0915,26.1032,95500.0
2009-12-09 13:25:00,44.36,44.42,44.35,44.38,113200.0,26.0974,26.1327,26.0915,26.1091,113200.0
2009-12-09 13:30:00,44.39,44.4,44.33,44.34,108800.0,26.115,26.1209,26.0797,26.0856,108800.0
2009-12-09 13:35:00,44.34,44.39,44.33,44.33,89200.0,26.0856,26.115,26.0797,26.0797,89200.0
2009-12-09 13:40:00,44.33,44.36,44.26,44.3,224400.0,26.0797,26.0974,26.0385,26.0621,224400.0
2009-12-09 13:45:00,44.3,44.34,44.26,44.29,105800.0,26.0621,26.0856,26.0385,26.0562,105800.0
2009-12-09 13:50:00,44.29,44.34,44.28,44.32,110300.0,26.0562,26.0856,26.0503,26.0738,110300.0
2009-12-09 13:55:00,44.33,44.34,44.26,44.3,152300.0,26.0797,26.0856,26.0385,26.0621,152300.0
2009-12-09 14:00:00,44.3,44.37,44.29,44.35,192800.0,26.0621,26.1032,26.0562,26.0915,192800.0
2009-12-09 14:05:00,44.34,44.39,44.33,44.37,89400.0,26.0856,26.115,26.0797,26.1032,89400.0
2009-12-09 14:10:00,44.37,44.38,44.35,44.37,58900.0,26.1032,26.1091,26.0915,26.1032,58900.0
2009-12-09 14:15:00,44.37,44.42,44.37,44.39,87800.0,26.1032,26.1327,26.1032,26.115,87800.0
2009-12-09 14:20:00,44.39,44.43,44.38,44.4,151400.0,26.115,26.1385,26.1091,26.1209,151400.0
2009-12-09 14:25:00,44.39,44.39,44.28,44.31,186900.0,26.115,26.115,26.0503,26.0679,186900.0
2009-12-09 14:30:00,44.31,44.37,44.31,44.33,54300.0,26.0679,26.1032,26.0679,26.0797,54300.0
2009-12-09 14:35:00,44.34,44.43,44.34,44.39,147400.0,26.0856,26.1385,26.0856,26.115,147400.0
2009-12-09 14:40:00,44.4,44.43,44.36,44.43,105500.0,26.1209,26.1385,26.0974,26.1385,105500.0
2009-12-09 14:45:00,44.42,44.44,44.4,44.43,86400.0,26.1327,26.1444,26.1209,26.1385,86400.0
2009-12-09 14:50:00,44.43,44.52,44.42,44.5,110100.0,26.1385,26.1915,26.1327,26.1797,110100.0
2009-12-09 14:55:00,44.5,44.52,44.45,44.46,182600.0,26.1797,26.1915,26.1503,26.1562,182600.0
2009-12-09 15:00:00,44.46,44.56,44.45,44.54,168400.0,26.1562,26.215,26.1503,26.2032,168400.0
2009-12-09 15:05:00,44.54,44.66,44.54,44.59,567100.0,26.2032,26.2738,26.2032,26.2327,567100.0
2009-12-09 15:10:00,44.61,44.68,44.59,44.66,313500.0,26.2444,26.2856,26.2327,26.2738,313500.0
2009-12-09 15:15:00,44.65,44.7,44.62,44.67,290300.0,26.268,26.2974,26.2503,26.2797,290300.0
2009-12-09 15:20:00,44.67,44.74,44.65,44.67,266300.0,26.2797,26.3209,26.268,26.2797,266300.0
2009-12-09 15:25:00,44.66,44.68,44.58,44.58,242700.0,26.2738,26.2856,26.2268,26.2268,242700.0
2009-12-09 15:30:00,44.57,44.59,44.52,44.57,160000.0,26.2209,26.2327,26.1915,26.2209,160000.0
2009-12-09 15:35:00,44.57,44.58,44.43,44.44,240400.0,26.2209,26.2268,26.1385,26.1444,240400.0
2009-12-09 15:40:00,44.44,44.44,44.31,44.31,282400.0,26.1444,26.1444,26.0679,26.0679,282400.0
2009-12-09 15:45:00,44.31,44.4,44.28,44.33,336300.0,26.0679,26.1209,26.0503,26.0797,336300.0
2009-12-09 15:50:00,44.32,44.38,44.24,44.36,535400.0,26.0738,26.1091,26.0268,26.0974,535400.0
2009-12-09 15:55:00,44.36,44.37,44.32,44.35,470400.0,26.0974,26.1032,26.0738,26.0915,470400.0
2009-12-10 09:30:00,44.56,44.65,44.46,44.58,296400.0,26.215,26.268,26.1562,26.2268,296400.0
2009-12-10 09:35:00,44.57,44.71,44.53,44.61,268800.0,26.2209,26.3033,26.1974,26.2444,268800.0
2009-12-10 09:40:00,44.61,44.68,44.54,44.57,231800.0,26.2444,26.2856,26.2032,26.2209,231800.0
2009-12-10 09:45:00,44.58,44.6,44.41,44.42,279300.0,26.2268,26.2385,26.1268,26.1327,279300.0
2009-12-10 09:50:00,44.42,44.44,44.19,44.2,496100.0,26.1327,26.1444,25.9973,26.0032,496100.0
2009-12-10 09:55:00,44.21,44.35,44.2,44.27,197200.0,26.0091,26.0915,26.0032,26.0444,197200.0
2009-12-10 10:00:00,44.28,44.29,44.15,44.2,384900.0,26.0503,26.0562,25.9738,26.0032,384900.0
2009-12-10 10:05:00,44.2,44.34,44.18,44.33,409000.0,26.0032,26.0856,25.9915,26.0797,409000.0
2009-12-10 10:10:00,44.33,44.4,44.24,44.34,206700.0,26.0797,26.1209,26.0268,26.0856,206700.0
2009-12-10 10:15:00,44.34,44.38,44.3,44.32,106800.0,26.0856,26.1091,26.0621,26.0738,106800.0
2009-12-10 10:20:00,44.32,44.36,44.28,44.35,158800.0,26.0738,26.0974,26.0503,26.0915,158800.0
2009-12-10 10:25:00,44.34,44.41,44.32,44.37,184200.0,26.0856,26.1268,26.0738,26.1032,184200.0
2009-12-10 10:30:00,44.37,44.4,44.34,44.36,128500.0,26.1032,26.1209,26.0856,26.0974,128500.0
2009-12-10 10:35:00,44.36,44.37,44.3,44.36,143600.0,26.0974,26.1032,26.0621,26.0974,143600.0
2009-12-10 10:40:00,44.36,44.45,44.34,44.35,225200.0,26.0974,26.1503,26.0856,26.0915,225200.0
2009-12-10 10:45:00,44.35,44.39,44.31,44.35,132000.0,26.0915,26.115,26.0679,26.0915,132000.0
2009-12-10 10:50:00,44.36,44.38,44.31,44.35,97200.0,26.0974,26.1091,26.0679,26.0915,97200.0
2009-12-10 10:55:00,44.35,44.39,44.32,44.38,64300.0,26.0915,26.115,26.0738,26.1091,64300.0
2009-12-10 11:00:00,44.38,44.38,44.34,44.37,39400.0,26.1091,26.1091,26.0856,26.1032,39400.0
2009-12-10 11:05:00,44.36,44.36,44.31,44.32,51700.0,26.0974,26.0974,26.0679,26.0738,51700.0
2009-12-10 11:10:00,44.32,44.34,44.29,44.31,128300.0,26.0738,26.0856,26.0562,26.0679,128300.0
2009-12-10 11:15:00,44.32,44.41,44.31,44.36,170500.0,26.0738,26.1268,26.0679,26.0974,170500.0
2009-12-10 11:20:00,44.35,44.36,44.31,44.33,34300.0,26.0915,26.0974,26.0679,26.0797,34300.0
2009-12-10 11:25:00,44.33,44.35,44.29,44.3,142600.0,26.0797,26.0915,26.0562,26.0621,142600.0
2009-12-10 11:30:00,44.3,44.31,44.25,44.26,134500.0,26.0621,26.0679,26.0326,26.0385,134500.0
2009-12-10 11:35:00,44.27,44.3,44.25,44.29,124200.0,26.0444,26.0621,26.0326,26.0562,124200.0
2009-12-10 11:40:00,44.29,44.31,44.27,44.29,48900.0,26.0562,26.0679,26.0444,26.0562,48900.0
2009-12-10 11:45:00,44.29,44.31,44.25,44.27,211700.0,26.0562,26.0679,26.0326,26.0444,211700.0
2009-12-10 11:50:00,44.27,44.31,44.23,44.3,51900.0,26.0444,26.0679,26.0209,26.0621,51900.0
2009-12-10 11:55:00,44.29,44.33,44.28,44.3,43000.0,26.0562,26.0797,26.0503,26.0621,43000.0
2009-12-10 12:00:00,44.29,44.34,44.29,44.34,50800.0,26.0562,26.0856,26.0562,26.0856,50800.0
2009-12-10 12:05:00,44.35,44.4,44.33,44.38,237100.0,26.0915,26.1209,26.0797,26.1091,237100.0
2009-12-10 12:10:00,44.38,44.38,44.32,44.33,79500.0,26.1091,26.1091,26.0738,26.0797,79500.0
2009-12-10 12:15:00,44.32,44.34,44.3,44.33,212600.0,26.0738,26.0856,26.0621,26.0797,212600.0
2009-12-10 12:20:00,44.34,44.36,44.32,44.36,64900.0,26.0856,26.0974,26.0738,26.0974,64900.0
2009-12-10 12:25:00,44.35,44.4,44.35,44.39,63000.0,26.0915,26.1209,26.0915,26.115,63000.0
2009-12-10 12:30:00,44.39,44.4,44.37,44.39,93300.0,26.115,26.1209,26.1032,26.115,93300.0
2009-12-10 12:35:00,44.38,44.41,44.35,44.41,58300.0,26.1091,26.1268,26.0915,26.1268,58300.0
2009-12-10 12:40:00,44.4,44.41,44.38,44.38,65300.0,26.1209,26.1268,26.1091,26.1091,65300.0
2009-12-10 12:45:00,44.38,44.42,44.38,44.4,43300.0,26.1091,26.1327,26.1091,26.1209,43300.0
2009-12-10 12:50:00,44.4,44.41,44.38,44.38,27500.0,26.1209,26.1268,26.1091,26.1091,27500.0
2009-12-10 12:55:00,44.39,44.4,44.37,44.37,32000.0,26.115,26.1209,26.1032,26.1032,32000.0
2009-12-10 13:00:00,44.37,44.37,44.3,44.32,230000.0,26.1032,26.1032,26.0621,26.0738,230000.0
2009-12-10 13:05:00,44.32,44.38,44.3,44.31,138200.0,26.0738,26.1091,26.0621,26.0679,138200.0
2009-12-10 13:10:00,44.3,44.33,44.24,44.24,172800.0,26.0621,26.0797,26.0268,26.0268,172800.0
2009-12-10 13:15:00,44.25,44.25,44.18,44.21,213400.0,26.0326,26.0326,25.9915,26.0091,213400.0
2009-12-10 13:20:00,44.2,44.22,44.17,44.19,250500.0,26.0032,26.015,25.9856,25.9973,250500.0
2009-12-10 13:25:00,44.2,44.2,44.18,44.2,50700.0,26.0032,26.0032,25.9915,26.0032,50700.0
2009-12-10 13:30:00,44.2,44.22,44.19,44.2,42700.0,26.0032,26.015,25.9973,26.0032,42700.0
2009-12-10 13:35:00,44.21,44.27,44.2,44.25,98400.0,26.0091,26.0444,26.0032,26.0326,98400.0
2009-12-10 13:40:00,44.24,44.27,44.22,44.26,128400.0,26.0268,26.0444,26.015,26.0385,128400.0
2009-12-10 13:45:00,44.26,44.26,44.23,44.26,66800.0,26.0385,26.0385,26.0209,26.0385,66800.0
2009-12-10 13:50:00,44.27,44.27,44.2,44.22,59600.0,26.0444,26.0444,26.0032,26.015,59600.0
2009-12-10 13:55:00,44.22,44.25,44.19,44.23,210100.0,26.015,26.0326,25.9973,26.0209,210100.0
2009-12-10 14:00:00,44.24,44.24,44.21,44.23,73200.0,26.0268,26.0268,26.0091,26.0209,73200.0
2009-12-10 14:05:00,44.23,44.25,44.21,44.21,51300.0,26.0209,26.0326,26.0091,26.0091,51300.0
2009-12-10 14:10:00,44.21,44.23,44.21,44.22,39000.0,26.0091,26.0209,26.0091,26.015,39000.0
2009-12-10 14:15:00,44.23,44.25,44.2,44.24,32200.0,26.0209,26.0326,26.0032,26.0268,32200.0
2009-12-10 14:20:00,44.25,44.27,44.24,44.26,110700.0,26.0326,26.0444,26.0268,26.0385,110700.0
2009-12-10 14:25:00,44.26,44.29,44.23,44.28,201600.0,26.0385,26.0562,26.0209,26.0503,201600.0
2009-12-10 14:30:00,44.28,44.31,44.27,44.31,64000.0,26.0503,26.0679,26.0444,26.0679,64000.0
2009-12-10 14:35:00,44.31,44.31,44.27,44.28,83400.0,26.0679,26.0679,26.0444,26.0503,83400.0
2009-12-10 14:40:00,44.28,44.29,44.24,44.25,118600.0,26.0503,26.0562,26.0268,26.0326,118600.0
2009-12-10 14:45:00,44.26,44.27,44.23,44.24,46500.0,26.0385,26.0444,26.0209,26.0268,46500.0
2009-12-10 14:50:00,44.24,44.25,44.22,44.25,72900.0,26.0268,26.0326,26.015,26.0326,72900.0
2009-12-10 14:55:00,44.24,44.25,44.2,44.22,76300.0,26.0268,26.0326,26.0032,26.015,76300.0
2009-12-10 15:00:00,44.21,44.23,44.16,44.16,151700.0,26.0091,26.0209,25.9797,25.9797,151700.0
2009-12-10 15:05:00,44.16,44.2,44.14,44.14,113500.0,25.9797,26.0032,25.9679,25.9679,113500.0
2009-12-10 15:10:00,44.14,44.19,44.14,44.16,73400.0,25.9679,25.9973,25.9679,25.9797,73400.0
2009-12-10 15:15:00,44.15,44.16,44.12,44.13,76800.0,25.9738,25.9797,25.9562,25.962,76800.0
2009-12-10 15:20:00,44.12,44.12,44.03,44.04,241100.0,25.9562,25.9562,25.9032,25.9091,241100.0
2009-12-10 15:25:00,44.04,44.06,43.94,43.99,380100.0,25.9091,25.9209,25.8503,25.8797,380100.0
2009-12-10 15:30:00,43.99,44.09,43.97,44.08,398200.0,25.8797,25.9385,25.8679,25.9326,398200.0
2009-12-10 15:35:00,44.07,44.16,44.05,44.16,156100.0,25.9267,25.9797,25.915,25.9797,156100.0
2009-12-10 15:40:00,44.16,44.18,44.13,44.16,267900.0,25.9797,25.9915,25.962,25.9797,267900.0
2009-12-10 15:45:00,44.15,44.25,44.14,44.25,322800.0,25.9738,26.0326,25.9679,26.0326,322800.0
2009-12-10 15:50:00,44.25,44.25,44.16,44.22,504900.0,26.0326,26.0326,25.9797,26.015,504900.0
2009-12-10 15:55:00,44.23,44.24,44.17,44.2,836000.0,26.0209,26.0268,25.9856,26.0032,836000.0
2009-12-11 09:30:00,44.33,44.49,44.27,44.43,189200.0,26.0797,26.1738,26.0444,26.1385,189200.0
2009-12-11 09:35:00,44.43,44.54,44.42,44.44,392300.0,26.1385,26.2032,26.1327,26.1444,392300.0
2009-12-11 09:40:00,44.45,44.48,44.33,44.33,291000.0,26.1503,26.168,26.0797,26.0797,291000.0
2009-12-11 09:45:00,44.33,44.37,44.21,44.23,309900.0,26.0797,26.1032,26.0091,26.0209,309900.0
2009-12-11 09:50:00,44.23,44.49,44.19,44.49,268100.0,26.0209,26.1738,25.9973,26.1738,268100.0
2009-12-11 09:55:00,44.47,44.49,44.29,44.37,264500.0,26.1621,26.1738,26.0562,26.1032,264500.0
2009-12-11 10:00:00,44.37,44.39,44.29,44.3,207400.0,26.1032,26.115,26.0562,26.0621,207400.0
2009-12-11 10:05:00,44.31,44.35,44.25,44.31,223500.0,26.0679,26.0915,26.0326,26.0679,223500.0
2009-12-11 10:10:00,44.31,44.37,44.29,44.35,190800.0,26.0679,26.1032,26.0562,26.0915,190800.0
2009-12-11 10:15:00,44.36,44.39,44.31,44.39,225900.0,26.0974,26.115,26.0679,26.115,225900.0
2009-12-11 10:20:00,44.39,44.47,44.37,44.44,156000.0,26.115,26.1621,26.1032,26.1444,156000.0
2009-12-11 10:25:00,44.45,44.49,44.42,44.49,87300.0,26.1503,26.1738,26.1327,26.1738,87300.0
2009-12-11 10:30:00,44.5,44.52,44.46,44.48,125000.0,26.1797,26.1915,26.1562,26.168,125000.0
2009-12-11 10:35:00,44.47,44.51,44.46,44.49,106000.0,26.1621,26.1856,26.1562,26.1738,106000.0
2009-12-11 10:40:00,44.48,44.5,44.46,44.5,50700.0,26.168,26.1797,26.1562,26.1797,50700.0
2009-12-11 10:45:00,44.51,44.6,44.51,44.54,400800.0,26.1856,26.2385,26.1856,26.2032,400800.0
2009-12-11 10:50:00,44.55,44.6,44.53,44.55,171900.0,26.2091,26.2385,26.1974,26.2091,171900.0
2009-12-11 10:55:00,44.55,44.58,44.52,44.54,185900.0,26.2091,26.2268,26.1915,26.2032,185900.0
2009-12-11 11:00:00,44.54,44.55,44.45,44.47,143200.0,26.2032,26.2091,26.1503,26.1621,143200.0
2009-12-11 11:05:00,44.46,44.46,44.38,44.42,242600.0,26.1562,26.1562,26.1091,26.1327,242600.0
2009-12-11 11:10:00,44.41,44.45,44.41,44.45,90700.0,26.1268,26.1503,26.1268,26.1503,90700.0
2009-12-11 11:15:00,44.44,44.49,44.42,44.44,142800.0,26.1444,26.1738,26.1327,26.1444,142800.0
2009-12-11 11:20:00,44.43,44.44,44.34,44.34,219500.0,26.1385,26.1444,26.0856,26.0856,219500.0
2009-12-11 11:25:00,44.35,44.38,44.31,44.32,219900.0,26.0915,26.1091,26.0679,26.0738,219900.0
2009-12-11 11:30:00,44.32,44.35,44.31,44.33,106800.0,26.0738,26.0915,26.0679,26.0797,106800.0
2009-12-11 11:35:00,44.33,44.35,44.29,44.3,126600.0,26.0797,26.0915,26.0562,26.0621,126600.0
2009-12-11 11:40:00,44.3,44.3,44.26,44.27,134600.0,26.0621,26.0621,26.0385,26.0444,134600.0
2009-12-11 11:45:00,44.27,44.29,44.24,44.28,173500.0,26.0444,26.0562,26.0268,26.0503,173500.0
2009-12-11 11:50:00,44.28,44.31,44.24,44.27,151400.0,26.0503,26.0679,26.0268,26.0444,151400.0
2009-12-11 11:55:00,44.27,44.31,44.24,44.3,66400.0,26.0444,26.0679,26.0268,26.0621,66400.0
2009-12-11 12:00:00,44.31,44.36,44.3,44.36,53500.0,26.0679,26.0974,26.0621,26.0974,53500.0
2009-12-11 12:05:00,44.36,44.45,44.36,44.44,208200.0,26.0974,26.1503,26.0974,26.1444,208200.0
2009-12-11 12:10:00,44.43,44.46,44.43,44.43,105000.0,26.1385,26.1562,26.1385,26.1385,105000.0
2009-12-11 12:15:00,44.44,44.44,44.39,44.41,79600.0,26.1444,26.1444,26.115,26.1268,79600.0
2009-12-11 12:20:00,44.41,44.45,44.41,44.43,59400.0,26.1268,26.1503,26.1268,26.1385,59400.0
2009-12-11 12:25:00,44.43,44.44,44.42,44.44,9100.0,26.1385,26.1444,26.1327,26.1444,9100.0
2009-12-11 12:30:00,44.43,44.46,44.41,44.45,72300.0,26.1385,26.1562,26.1268,26.1503,72300.0
2009-12-11 12:35:00,44.45,44.46,44.43,44.44,67000.0,26.1503,26.1562,26.1385,26.1444,67000.0
2009-12-11 12:40:00,44.44,44.45,44.41,44.42,36900.0,26.1444,26.1503,26.1268,26.1327,36900.0
2009-12-11 12:45:00,44.42,44.43,44.39,44.41,69000.0,26.1327,26.1385,26.115,26.1268,69000.0
2009-12-11 12:50:00,44.42,44.47,44.42,44.47,55000.0,26.1327,26.1621,26.1327,26.1621,55000.0
2009-12-11 12:55:00,44.47,44.47,44.45,44.47,35300.0,26.1621,26.1621,26.1503,26.1621,35300.0
2009-12-11 13:00:00,44.47,44.48,44.43,44.43,44300.0,26.1621,26.168,26.1385,26.1385,44300.0
2009-12-11 13:05:00,44.43,44.45,44.41,44.45,39500.0,26.1385,26.1503,26.1268,26.1503,39500.0
2009-12-11 13:10:00,44.45,44.46,44.44,44.46,12800.0,26.1503,26.1562,26.1444,26.1562,12800.0
2009-12-11 13:15:00,44.46,44.49,44.45,44.47,24200.0,26.1562,26.1738,26.1503,26.1621,24200.0
2009-12-11 13:20:00,44.47,44.48,44.45,44.47,18800.0,26.1621,26.168,26.1503,26.1621,18800.0
2009-12-11 13:25:00,44.47,44.47,44.44,44.46,19300.0,26.1621,26.1621,26.1444,26.1562,19300.0
2009-12-11 13:30:00,44.46,44.46,44.44,44.45,29700.0,26.1562,26.1562,26.1444,26.1503,29700.0
2009-12-11 13:35:00,44.46,44.48,44.44,44.45,42600.0,26.1562,26.168,26.1444,26.1503,42600.0
2009-12-11 13:40:00,44.45,44.46,44.41,44.42,52500.0,26.1503,26.1562,26.1268,26.1327,52500.0
2009-12-11 13:45:00,44.42,44.45,44.4,44.42,61800.0,26.1327,26.1503,26.1209,26.1327,61800.0
2009-12-11 13:50:00,44.42,44.51,44.42,44.51,400600.0,26.1327,26.1856,26.1327,26.1856,400600.0
2009-12-11 13:55:00,44.5,44.54,44.49,44.54,239900.0,26.1797,26.2032,26.1738,26.2032,239900.0
2009-12-11 14:00:00,44.54,44.56,44.52,44.54,100400.0,26.2032,26.215,26.1915,26.2032,100400.0
2009-12-11 14:05:00,44.55,44.65,44.54,44.62,189100.0,26.2091,26.268,26.2032,26.2503,189100.0
2009-12-11 14:10:00,44.61,44.61,44.58,44.58,157500.0,26.2444,26.2444,26.2268,26.2268,157500.0
2009-12-11 14:15:00,44.57,44.57,44.54,44.55,67000.0,26.2209,26.2209,26.2032,26.2091,67000.0
2009-12-11 14:20:00,44.55,44.57,44.53,44.55,103900.0,26.2091,26.2209,26.1974,26.2091,103900.0
2009-12-11 14:25:00,44.56,44.56,44.55,44.55,32400.0,26.215,26.215,26.2091,26.2091,32400.0
2009-12-11 14:30:00,44.55,44.57,44.55,44.56,67600.0,26.2091,26.2209,26.2091,26.215,67600.0
2009-12-11 14:35:00,44.56,44.57,44.54,44.57,191100.0,26.215,26.2209,26.2032,26.2209,191100.0
2009-12-11 14:40:00,44.57,44.61,44.55,44.59,140700.0,26.2209,26.2444,26.2091,26.2327,140700.0
2009-12-11 14:45:00,44.59,44.61,44.55,44.56,51200.0,26.2327,26.2444,26.2091,26.215,51200.0
2009-12-11 14:50:00,44.56,44.6,44.56,44.58,57200.0,26.215,26.2385,26.215,26.2268,57200.0
2009-12-11 14:55:00,44.58,44.6,44.58,44.59,55300.0,26.2268,26.2385,26.2268,26.2327,55300.0
2009-12-11 15:00:00,44.6,44.63,44.58,44.62,119500.0,26.2385,26.2562,26.2268,26.2503,119500.0
2009-12-11 15:05:00,44.62,44.67,44.62,44.66,191900.0,26.2503,26.2797,26.2503,26.2738,191900.0
2009-12-11 15:10:00,44.66,44.7,44.66,44.7,124200.0,26.2738,26.2974,26.2738,26.2974,124200.0
2009-12-11 15:15:00,44.7,44.7,44.66,44.67,124700.0,26.2974,26.2974,26.2738,26.2797,124700.0
2009-12-11 15:20:00,44.67,44.69,44.65,44.68,82600.0,26.2797,26.2915,26.268,26.2856,82600.0
2009-12-11 15:25:00,44.68,44.77,44.68,44.77,289300.0,26.2856,26.3386,26.2856,26.3386,289300.0
2009-12-11 15:30:00,44.77,44.77,44.73,44.76,301000.0,26.3386,26.3386,26.315,26.3327,301000.0
2009-12-11 15:35:00,44.76,44.84,44.75,44.83,264600.0,26.3327,26.3797,26.3268,26.3739,264600.0
2009-12-11 15:40:00,44.82,44.83,44.77,44.79,733500.0,26.368,26.3739,26.3386,26.3503,733500.0
2009-12-11 15:45:00,44.79,44.82,44.75,44.8,330800.0,26.3503,26.368,26.3268,26.3562,330800.0
2009-12-11 15:50:00,44.8,44.85,44.76,44.85,487400.0,26.3562,26.3856,26.3327,26.3856,487400.0
2009-12-11 15:55:00,44.85,44.89,44.83,44.85,1514100.0,26.3856,26.4092,26.3739,26.3856,1514100.0
2009-12-14 09:30:00,45.06,45.16,44.9,44.94,742100.0,26.5092,26.568,26.415,26.4386,742100.0
2009-12-14 09:35:00,44.94,44.95,44.7,44.72,366300.0,26.4386,26.4445,26.2974,26.3091,366300.0
2009-12-14 09:40:00,44.73,44.79,44.58,44.73,296700.0,26.315,26.3503,26.2268,26.315,296700.0
2009-12-14 09:45:00,44.72,44.77,44.65,44.67,251100.0,26.3091,26.3386,26.268,26.2797,251100.0
2009-12-14 09:50:00,44.67,44.76,44.62,44.76,159300.0,26.2797,26.3327,26.2503,26.3327,159300.0
2009-12-14 09:55:00,44.76,44.77,44.7,44.77,117100.0,26.3327,26.3386,26.2974,26.3386,117100.0
2009-12-14 10:00:00,44.76,44.82,44.74,44.78,86300.0,26.3327,26.368,26.3209,26.3444,86300.0
2009-12-14 10:05:00,44.79,44.82,44.71,44.77,264900.0,26.3503,26.368,26.3033,26.3386,264900.0
2009-12-14 10:10:00,44.77,44.87,44.76,44.83,132100.0,26.3386,26.3974,26.3327,26.3739,132100.0
2009-12-14 10:15:00,44.83,44.92,44.82,44.85,182400.0,26.3739,26.4268,26.368,26.3856,182400.0
2009-12-14 10:20:00,44.85,44.88,44.79,44.84,209800.0,26.3856,26.4033,26.3503,26.3797,209800.0
2009-12-14 10:25:00,44.85,44.91,44.84,44.85,83800.0,26.3856,26.4209,26.3797,26.3856,83800.0
2009-12-14 10:30:00,44.86,44.9,44.74,44.79,210600.0,26.3915,26.415,26.3209,26.3503,210600.0
2009-12-14 10:35:00,44.8,44.82,44.76,44.78,176500.0,26.3562,26.368,26.3327,26.3444,176500.0
2009-12-14 10:40:00,44.78,44.81,44.73,44.75,143800.0,26.3444,26.3621,26.315,26.3268,143800.0
2009-12-14 10:45:00,44.74,44.79,44.74,44.79,209600.0,26.3209,26.3503,26.3209,26.3503,209600.0
2009-12-14 10:50:00,44.79,44.89,44.79,44.89,388600.0,26.3503,26.4092,26.3503,26.4092,388600.0
2009-12-14 10:55:00,44.88,44.96,44.86,44.9,288300.0,26.4033,26.4503,26.3915,26.415,288300.0
2009-12-14 11:00:00,44.91,44.93,44.9,44.92,82700.0,26.4209,26.4327,26.415,26.4268,82700.0
2009-12-14 11:05:00,44.92,44.97,44.91,44.96,79200.0,26.4268,26.4562,26.4209,26.4503,79200.0
2009-12-14 11:10:00,44.96,45.01,44.92,44.98,148700.0,26.4503,26.4798,26.4268,26.4621,148700.0
2009-12-14 11:15:00,44.98,45.01,44.94,44.95,103100.0,26.4621,26.4798,26.4386,26.4445,103100.0
2009-12-14 11:20:00,44.95,45.04,44.95,45.04,145400.0,26.4445,26.4974,26.4445,26.4974,145400.0
2009-12-14 11:25:00,45.03,45.04,45.0,45.02,147200.0,26.4915,26.4974,26.4739,26.4856,147200.0
2009-12-14 11:30:00,45.02,45.1,45.0,45.08,363600.0,26.4856,26.5327,26.4739,26.5209,363600.0
2009-12-14 11:35:00,45.09,45.15,45.07,45.15,110900.0,26.5268,26.5621,26.5151,26.5621,110900.0
2009-12-14 11:40:00,45.15,45.22,45.14,45.15,260700.0,26.5621,26.6033,26.5562,26.5621,260700.0
2009-12-14 11:45:00,45.16,45.17,45.13,45.13,49800.0,26.568,26.5739,26.5504,26.5504,49800.0
2009-12-14 11:50:00,45.13,45.15,45.11,45.15,55800.0,26.5504,26.5621,26.5386,26.5621,55800.0
2009-12-14 11:55:00,45.15,45.18,45.11,45.14,99200.0,26.5621,26.5798,26.5386,26.5562,99200.0
2009-12-14 12:00:00,45.14,45.18,45.13,45.18,174200.0,26.5562,26.5798,26.5504,26.5798,174200.0
2009-12-14 12:05:00,45.17,45.19,45.15,45.19,42300.0,26.5739,26.5856,26.5621,26.5856,42300.0
2009-12-14 12:10:00,45.19,45.23,45.18,45.21,73900.0,26.5856,26.6092,26.5798,26.5974,73900.0
2009-12-14 12:15:00,45.21,45.25,45.19,45.25,79300.0,26.5974,26.6209,26.5856,26.6209,79300.0
2009-12-14 12:20:00,45.24,45.26,45.23,45.24,44200.0,26.6151,26.6268,26.6092,26.6151,44200.0
2009-12-14 12:25:00,45.24,45.3,45.23,45.29,160600.0,26.6151,26.6504,26.6092,26.6445,160600.0
2009-12-14 12:30:00,45.29,45.31,45.28,45.31,71300.0,26.6445,26.6562,26.6386,26.6562,71300.0
2009-12-14 12:35:00,45.31,45.5,45.31,45.5,369500.0,26.6562,26.768,26.6562,26.768,369500.0
2009-12-14 12:40:00,45.49,45.57,45.47,45.54,227900.0,26.7621,26.8092,26.7504,26.7916,227900.0
2009-12-14 12:45:00,45.54,45.56,45.5,45.51,177800.0,26.7916,26.8033,26.768,26.7739,177800.0
2009-12-14 12:50:00,45.51,45.52,45.43,45.46,108000.0,26.7739,26.7798,26.7268,26.7445,108000.0
2009-12-14 12:55:00,45.45,45.47,45.43,45.45,53100.0,26.7386,26.7504,26.7268,26.7386,53100.0
2009-12-14 13:00:00,45.44,45.45,45.38,45.44,214600.0,26.7327,26.7386,26.6974,26.7327,214600.0
2009-12-14 13:05:00,45.44,45.47,45.4,45.42,101300.0,26.7327,26.7504,26.7092,26.721,101300.0
2009-12-14 13:10:00,45.41,45.41,45.32,45.34,152800.0,26.7151,26.7151,26.6621,26.6739,152800.0
2009-12-14 13:15:00,45.33,45.36,45.33,45.35,101000.0,26.668,26.6857,26.668,26.6798,101000.0
2009-12-14 13:20:00,45.35,45.39,45.35,45.38,64800.0,26.6798,26.7033,26.6798,26.6974,64800.0
2009-12-14 13:25:00,45.39,45.44,45.38,45.43,100900.0,26.7033,26.7327,26.6974,26.7268,100900.0
2009-12-14 13:30:00,45.43,45.43,45.39,45.4,94700.0,26.7268,26.7268,26.7033,26.7092,94700.0
2009-12-14 13:35:00,45.4,45.42,45.36,45.38,125200.0,26.7092,26.721,26.6857,26.6974,125200.0
2009-12-14 13:40:00,45.39,45.4,45.31,45.33,100800.0,26.7033,26.7092,26.6562,26.668,100800.0
2009-12-14 13:45:00,45.34,45.37,45.32,45.35,64600.0,26.6739,26.6915,26.6621,26.6798,64600.0
2009-12-14 13:50:00,45.35,45.4,45.34,45.38,54400.0,26.6798,26.7092,26.6739,26.6974,54400.0
2009-12-14 13:55:00,45.37,45.42,45.37,45.38,105900.0,26.6915,26.721,26.6915,26.6974,105900.0
2009-12-14 14:00:00,45.39,45.41,45.37,45.39,41100.0,26.7033,26.7151,26.6915,26.7033,41100.0
2009-12-14 14:05:00,45.39,45.43,45.38,45.42,61500.0,26.7033,26.7268,26.6974,26.721,61500.0
2009-12-14 14:10:00,45.43,45.44,45.39,45.42,91300.0,26.7268,26.7327,26.7033,26.721,91300.0
2009-12-14 14:15:00,45.42,45.45,45.4,45.45,69600.0,26.721,26.7386,26.7092,26.7386,69600.0
2009-12-14 14:20:00,45.46,45.51,45.45,45.51,114000.0,26.7445,26.7739,26.7386,26.7739,114000.0
2009-12-14 14:25:00,45.5,45.51,45.46,45.47,84500.0,26.768,26.7739,26.7445,26.7504,84500.0
2009-12-14 14:30:00,45.47,45.47,45.46,45.46,24500.0,26.7504,26.7504,26.7445,26.7445,24500.0
2009-12-14 14:35:00,45.47,45.53,45.47,45.52,81700.0,26.7504,26.7857,26.7504,26.7798,81700.0
2009-12-14 14:40:00,45.51,45.55,45.51,45.53,72500.0,26.7739,26.7974,26.7739,26.7857,72500.0
2009-12-14 14:45:00,45.52,45.56,45.52,45.55,67400.0,26.7798,26.8033,26.7798,26.7974,67400.0
2009-12-14 14:50:00,45.55,45.59,45.55,45.56,83700.0,26.7974,26.821,26.7974,26.8033,83700.0
2009-12-14 14:55:00,45.57,45.59,45.48,45.51,216600.0,26.8092,26.821,26.7563,26.7739,216600.0
2009-12-14 15:00:00,45.51,45.51,45.46,45.51,164200.0,26.7739,26.7739,26.7445,26.7739,164200.0
2009-12-14 15:05:00,45.51,45.55,45.49,45.53,133500.0,26.7739,26.7974,26.7621,26.7857,133500.0
2009-12-14 15:10:00,45.54,45.56,45.53,45.54,78900.0,26.7916,26.8033,26.7857,26.7916,78900.0
2009-12-14 15:15:00,45.55,45.55,45.52,45.52,96900.0,26.7974,26.7974,26.7798,26.7798,96900.0
2009-12-14 15:20:00,45.52,45.53,45.5,45.51,99200.0,26.7798,26.7857,26.768,26.7739,99200.0
2009-12-14 15:25:00,45.51,45.55,45.5,45.53,221100.0,26.7739,26.7974,26.768,26.7857,221100.0
2009-12-14 15:30:00,45.54,45.57,45.53,45.57,221900.0,26.7916,26.8092,26.7857,26.8092,221900.0
2009-12-14 15:35:00,45.57,45.71,45.56,45.71,445200.0,26.8092,26.8916,26.8033,26.8916,445200.0
2009-12-14 15:40:00,45.71,45.73,45.66,45.72,480600.0,26.8916,26.9033,26.8622,26.8975,480600.0
2009-12-14 15:45:00,45.72,45.78,45.7,45.78,517100.0,26.8975,26.9328,26.8857,26.9328,517100.0
2009-12-14 15:50:00,45.77,45.78,45.73,45.77,591200.0,26.9269,26.9328,26.9033,26.9269,591200.0
2009-12-14 15:55:00,45.77,45.79,45.71,45.73,1617200.0,26.9269,26.9386,26.8916,26.9033,1617200.0
2009-12-15 09:30:00,45.42,45.44,45.32,45.42,333700.0,26.721,26.7327,26.6621,26.721,333700.0
2009-12-15 09:35:00,45.43,45.52,45.36,45.36,356200.0,26.7268,26.7798,26.6857,26.6857,356200.0
2009-12-15 09:40:00,45.36,45.37,45.24,45.3,358000.0,26.6857,26.6915,26.6151,26.6504,358000.0
2009-12-15 09:45:00,45.3,45.34,45.25,45.25,302900.0,26.6504,26.6739,26.6209,26.6209,302900.0
2009-12-15 09:50:00,45.25,45.28,45.22,45.24,246700.0,26.6209,26.6386,26.6033,26.6151,246700.0
2009-12-15 09:55:00,45.23,45.26,45.13,45.13,342800.0,26.6092,26.6268,26.5504,26.5504,342800.0
2009-12-15 10:00:00,45.13,45.21,45.1,45.21,513800.0,26.5504,26.5974,26.5327,26.5974,513800.0
2009-12-15 10:05:00,45.2,45.25,45.18,45.25,167600.0,26.5915,26.6209,26.5798,26.6209,167600.0
2009-12-15 10:10:00,45.25,45.28,45.23,45.28,138000.0,26.6209,26.6386,26.6092,26.6386,138000.0
2009-12-15 10:15:00,45.27,45.34,45.26,45.29,250100.0,26.6327,26.6739,26.6268,26.6445,250100.0
2009-12-15 10:20:00,45.29,45.33,45.28,45.31,142600.0,26.6445,26.668,26.6386,26.6562,142600.0
2009-12-15 10:25:00,45.31,45.32,45.23,45.29,146500.0,26.6562,26.6621,26.6092,26.6445,146500.0
2009-12-15 10:30:00,45.29,45.33,45.29,45.3,72300.0,26.6445,26.668,26.6445,26.6504,72300.0
2009-12-15 10:35:00,45.3,45.31,45.26,45.28,109300.0,26.6504,26.6562,26.6268,26.6386,109300.0
2009-12-15 10:40:00,45.29,45.41,45.29,45.41,264500.0,26.6445,26.7151,26.6445,26.7151,264500.0
2009-12-15 10:45:00,45.41,45.51,45.4,45.48,351900.0,26.7151,26.7739,26.7092,26.7563,351900.0
2009-12-15 10:50:00,45.48,45.53,45.46,45.48,214300.0,26.7563,26.7857,26.7445,26.7563,214300.0
2009-12-15 10:55:00,45.48,45.49,45.45,45.46,105900.0,26.7563,26.7621,26.7386,26.7445,105900.0
2009-12-15 11:00:00,45.46,45.49,45.42,45.42,133700.0,26.7445,26.7621,26.721,26.721,133700.0
2009-12-15 11:05:00,45.43,45.47,45.42,45.47,76300.0,26.7268,26.7504,26.721,26.7504,76300.0
2009-12-15 11:10:00,45.46,45.47,45.44,45.45,57100.0,26.7445,26.7504,26.7327,26.7386,57100.0
2009-12-15 11:15:00,45.45,45.49,45.44,45.47,63000.0,26.7386,26.7621,26.7327,26.7504,63000.0
2009-12-15 11:20:00,45.47,45.47,45.41,45.42,40600.0,26.7504,26.7504,26.7151,26.721,40600.0
2009-12-15 11:25:00,45.42,45.45,45.37,45.39,167300.0,26.721,26.7386,26.6915,26.7033,167300.0
2009-12-15 11:30:00,45.39,45.41,45.38,45.41,93300.0,26.7033,26.7151,26.6974,26.7151,93300.0
2009-12-15 11:35:00,45.41,45.43,45.4,45.43,38100.0,26.7151,26.7268,26.7092,26.7268,38100.0
2009-12-15 11:40:00,45.43,45.44,45.41,45.43,78000.0,26.7268,26.7327,26.7151,26.7268,78000.0
2009-12-15 11:45:00,45.43,45.44,45.38,45.4,133400.0,26.7268,26.7327,26.6974,26.7092,133400.0
2009-12-15 11:50:00,45.39,45.39,45.34,45.35,105000.0,26.7033,26.7033,26.6739,26.6798,105000.0
2009-12-15 11:55:00,45.35,45.37,45.33,45.37,83000.0,26.6798,26.6915,26.668,26.6915,83000.0
2009-12-15 12:00:00,45.37,45.39,45.36,45.39,16800.0,26.6915,26.7033,26.6857,26.7033,16800.0
2009-12-15 12:05:00,45.39,45.43,45.38,45.43,47700.0,26.7033,26.7268,26.6974,26.7268,47700.0
2009-12-15 12:10:00,45.43,45.44,45.4,45.42,122500.0,26.7268,26.7327,26.7092,26.721,122500.0
2009-12-15 12:15:00,45.42,45.42,45.33,45.34,76500.0,26.721,26.721,26.668,26.6739,76500.0
2009-12-15 12:20:00,45.34,45.36,45.33,45.35,66500.0,26.6739,26.6857,26.668,26.6798,66500.0
2009-12-15 12:25:00,45.35,45.39,45.35,45.39,59800.0,26.6798,26.7033,26.6798,26.7033,59800.0
2009-12-15 12:30:00,45.39,45.42,45.39,45.4,48000.0,26.7033,26.721,26.7033,26.7092,48000.0
2009-12-15 12:35:00,45.41,45.41,45.38,45.4,20800.0,26.7151,26.7151,26.6974,26.7092,20800.0
2009-12-15 12:40:00,45.4,45.4,45.25,45.28,111100.0,26.7092,26.7092,26.6209,26.6386,111100.0
2009-12-15 12:45:00,45.28,45.32,45.26,45.32,39000.0,26.6386,26.6621,26.6268,26.6621,39000.0
2009-12-15 12:50:00,45.32,45.32,45.28,45.3,76700.0,26.6621,26.6621,26.6386,26.6504,76700.0
2009-12-15 12:55:00,45.3,45.33,45.3,45.31,50400.0,26.6504,26.668,26.6504,26.6562,50400.0
2009-12-15 13:00:00,45.31,45.37,45.26,45.36,206000.0,26.6562,26.6915,26.6268,26.6857,206000.0
2009-12-15 13:05:00,45.37,45.38,45.34,45.36,56200.0,26.6915,26.6974,26.6739,26.6857,56200.0
2009-12-15 13:10:00,45.36,45.38,45.29,45.3,50000.0,26.6857,26.6974,26.6445,26.6504,50000.0
2009-12-15 13:15:00,45.29,45.29,45.26,45.26,18600.0,26.6445,26.6445,26.6268,26.6268,18600.0
2009-12-15 13:20:00,45.26,45.27,45.23,45.24,65400.0,26.6268,26.6327,26.6092,26.6151,65400.0
2009-12-15 13:25:00,45.25,45.25,45.22,45.23,51500.0,26.6209,26.6209,26.6033,26.6092,51500.0
2009-12-15 13:30:00,45.23,45.29,45.22,45.26,104200.0,26.6092,26.6445,26.6033,26.6268,104200.0
2009-12-15 13:35:00,45.26,45.29,45.25,45.26,56500.0,26.6268,26.6445,26.6209,26.6268,56500.0
2009-12-15 13:40:00,45.26,45.34,45.26,45.34,134100.0,26.6268,26.6739,26.6268,26.6739,134100.0
2009-12-15 13:45:00,45.35,45.37,45.34,45.37,35300.0,26.6798,26.6915,26.6739,26.6915,35300.0
2009-12-15 13:50:00,45.38,45.38,45.35,45.38,33500.0,26.6974,26.6974,26.6798,26.6974,33500.0
2009-12-15 13:55:00,45.38,45.39,45.36,45.36,22500.0,26.6974,26.7033,26.6857,26.6857,22500.0
2009-12-15 14:00:00,45.36,45.38,45.35,45.37,37900.0,26.6857,26.6974,26.6798,26.6915,37900.0
2009-12-15 14:05:00,45.38,45.39,45.34,45.34,45800.0,26.6974,26.7033,26.6739,26.6739,45800.0
2009-12-15 14:10:00,45.34,45.39,45.34,45.38,39800.0,26.6739,26.7033,26.6739,26.6974,39800.0
2009-12-15 14:15:00,45.39,45.39,45.35,45.35,46500.0,26.7033,26.7033,26.6798,26.6798,46500.0
2009-12-15 14:20:00,45.36,45.37,45.34,45.36,35600.0,26.6857,26.6915,26.6739,26.6857,35600.0
2009-12-15 14:25:00,45.36,45.36,45.32,45.34,73400.0,26.6857,26.6857,26.6621,26.6739,73400.0
2009-12-15 14:30:00,45.35,45.35,45.31,45.33,75100.0,26.6798,26.6798,26.6562,26.668,75100.0
2009-12-15 14:35:00,45.32,45.34,45.32,45.34,91800.0,26.6621,26.6739,26.6621,26.6739,91800.0
2009-12-15 14:40:00,45.34,45.36,45.33,45.35,134200.0,26.6739,26.6857,26.668,26.6798,134200.0
2009-12-15 14:45:00,45.35,45.35,45.34,45.35,24000.0,26.6798,26.6798,26.6739,26.6798,24000.0
2009-12-15 14:50:00,45.35,45.35,45.3,45.31,133400.0,26.6798,26.6798,26.6504,26.6562,133400.0
2009-12-15 14:55:00,45.3,45.33,45.29,45.32,121700.0,26.6504,26.668,26.6445,26.6621,121700.0
2009-12-15 15:00:00,45.32,45.38,45.3,45.38,259300.0,26.6621,26.6974,26.6504,26.6974,259300.0
2009-12-15 15:05:00,45.38,45.39,45.37,45.39,161900.0,26.6974,26.7033,26.6915,26.7033,161900.0
2009-12-15 15:10:00,45.38,45.4,45.38,45.39,78000.0,26.6974,26.7092,26.6974,26.7033,78000.0
2009-12-15 15:15:00,45.39,45.39,45.34,45.37,110100.0,26.7033,26.7033,26.6739,26.6915,110100.0
2009-12-15 15:20:00,45.36,45.38,45.3,45.32,410700.0,26.6857,26.6974,26.6504,26.6621,410700.0
2009-12-15 15:25:00,45.32,45.35,45.25,45.25,567400.0,26.6621,26.6798,26.6209,26.6209,567400.0
2009-12-15 15:30:00,45.25,45.25,45.2,45.23,326400.0,26.6209,26.6209,26.5915,26.6092,326400.0
2009-12-15 15:35:00,45.23,45.24,45.17,45.21,190200.0,26.6092,26.6151,26.5739,26.5974,190200.0
2009-12-15 15:40:00,45.21,45.21,45.11,45.13,648200.0,26.5974,26.5974,26.5386,26.5504,648200.0
2009-12-15 15:45:00,45.13,45.18,45.1,45.17,416200.0,26.5504,26.5798,26.5327,26.5739,416200.0
2009-12-15 15:50:00,45.17,45.27,45.17,45.26,718600.0,26.5739,26.6327,26.5739,26.6268,718600.0
2009-12-15 15:55:00,45.26,45.26,45.21,45.25,950800.0,26.6268,26.6268,26.5974,26.6209,950800.0
2009-12-15 16:00:00,45.24,45.35,45.24,45.29,61500.0,26.6151,26.6798,26.6151,26.6445,61500.0
2009-12-15 16:05:00,45.29,45.33,45.26,45.3,4400.0,26.6445,26.668,26.6268,26.6504,4400.0
2009-12-15 16:10:00,45.3,45.34,45.3,45.34,1500.0,26.6504,26.6739,26.6504,26.6739,1500.0
2009-12-16 09:30:00,45.51,45.64,45.47,45.56,246100.0,26.7739,26.8504,26.7504,26.8033,246100.0
2009-12-16 09:35:00,45.57,45.57,45.46,45.55,236700.0,26.8092,26.8092,26.7445,26.7974,236700.0
2009-12-16 09:40:00,45.55,45.67,45.46,45.56,219700.0,26.7974,26.868,26.7445,26.8033,219700.0
2009-12-16 09:45:00,45.56,45.72,45.56,45.69,219900.0,26.8033,26.8975,26.8033,26.8798,219900.0
2009-12-16 09:50:00,45.7,45.73,45.64,45.64,210100.0,26.8857,26.9033,26.8504,26.8504,210100.0
2009-12-16 09:55:00,45.64,45.7,45.63,45.65,170700.0,26.8504,26.8857,26.8445,26.8563,170700.0
2009-12-16 10:00:00,45.66,45.69,45.52,45.59,307700.0,26.8622,26.8798,26.7798,26.821,307700.0
2009-12-16 10:05:00,45.59,45.66,45.54,45.57,152000.0,26.821,26.8622,26.7916,26.8092,152000.0
2009-12-16 10:10:00,45.58,45.63,45.57,45.58,119000.0,26.8151,26.8445,26.8092,26.8151,119000.0
2009-12-16 10:15:00,45.58,45.6,45.52,45.57,177300.0,26.8151,26.8269,26.7798,26.8092,177300.0
2009-12-16 10:20:00,45.57,45.6,45.51,45.54,143700.0,26.8092,26.8269,26.7739,26.7916,143700.0
2009-12-16 10:25:00,45.54,45.56,45.51,45.53,52900.0,26.7916,26.8033,26.7739,26.7857,52900.0
2009-12-16 10:30:00,45.54,45.61,45.53,45.58,185700.0,26.7916,26.8327,26.7857,26.8151,185700.0
2009-12-16 10:35:00,45.58,45.62,45.57,45.6,86500.0,26.8151,26.8386,26.8092,26.8269,86500.0
2009-12-16 10:40:00,45.6,45.62,45.57,45.61,112400.0,26.8269,26.8386,26.8092,26.8327,112400.0
2009-12-16 10:45:00,45.61,45.64,45.61,45.61,107600.0,26.8327,26.8504,26.8327,26.8327,107600.0
2009-12-16 10:50:00,45.62,45.67,45.61,45.66,108200.0,26.8386,26.868,26.8327,26.8622,108200.0
2009-12-16 10:55:00,45.66,45.66,45.61,45.62,171700.0,26.8622,26.8622,26.8327,26.8386,171700.0
2009-12-16 11:00:00,45.62,45.64,45.59,45.62,125700.0,26.8386,26.8504,26.821,26.8386,125700.0
2009-12-16 11:05:00,45.61,45.62,45.58,45.61,76100.0,26.8327,26.8386,26.8151,26.8327,76100.0
2009-12-16 11:10:00,45.61,45.62,45.59,45.61,53500.0,26.8327,26.8386,26.821,26.8327,53500.0
2009-12-16 11:15:00,45.6,45.63,45.6,45.63,43500.0,26.8269,26.8445,26.8269,26.8445,43500.0
2009-12-16 11:20:00,45.63,45.68,45.61,45.68,120700.0,26.8445,26.8739,26.8327,26.8739,120700.0
2009-12-16 11:25:00,45.67,45.77,45.66,45.76,189100.0,26.868,26.9269,26.8622,26.921,189100.0
2009-12-16 11:30:00,45.76,45.77,45.74,45.75,105100.0,26.921,26.9269,26.9092,26.9151,105100.0
2009-12-16 11:35:00,45.74,45.75,45.69,45.73,76600.0,26.9092,26.9151,26.8798,26.9033,76600.0
2009-12-16 11:40:00,45.73,45.73,45.72,45.72,32900.0,26.9033,26.9033,26.8975,26.8975,32900.0
2009-12-16 11:45:00,45.72,45.73,45.69,45.73,75500.0,26.8975,26.9033,26.8798,26.9033,75500.0
2009-12-16 11:50:00,45.73,45.79,45.72,45.78,110600.0,26.9033,26.9386,26.8975,26.9328,110600.0
2009-12-16 11:55:00,45.79,45.79,45.74,45.74,125800.0,26.9386,26.9386,26.9092,26.9092,125800.0
2009-12-16 12:00:00,45.75,45.77,45.74,45.75,103400.0,26.9151,26.9269,26.9092,26.9151,103400.0
2009-12-16 12:05:00,45.76,45.76,45.74,45.76,97000.0,26.921,26.921,26.9092,26.921,97000.0
2009-12-16 12:10:00,45.75,45.76,45.75,45.76,58700.0,26.9151,26.921,26.9151,26.921,58700.0
2009-12-16 12:15:00,45.75,45.76,45.71,45.72,180700.0,26.9151,26.921,26.8916,26.8975,180700.0
2009-12-16 12:20:00,45.72,45.72,45.69,45.7,134300.0,26.8975,26.8975,26.8798,26.8857,134300.0
2009-12-16 12:25:00,45.7,45.77,45.7,45.76,294500.0,26.8857,26.9269,26.8857,26.921,294500.0
2009-12-16 12:30:00,45.76,45.76,45.72,45.74,153000.0,26.921,26.921,26.8975,26.9092,153000.0
2009-12-16 12:35:00,45.74,45.74,45.73,45.74,39100.0,26.9092,26.9092,26.9033,26.9092,39100.0
2009-12-16 12:40:00,45.74,45.74,45.71,45.72,65300.0,26.9092,26.9092,26.8916,26.8975,65300.0
2009-12-16 12:45:00,45.72,45.74,45.7,45.72,96800.0,26.8975,26.9092,26.8857,26.8975,96800.0
2009-12-16 12:50:00,45.72,45.72,45.67,45.68,86800.0,26.8975,26.8975,26.868,26.8739,86800.0
2009-12-16 12:55:00,45.68,45.68,45.65,45.66,87200.0,26.8739,26.8739,26.8563,26.8622,87200.0
2009-12-16 13:00:00,45.66,45.67,45.64,45.64,72100.0,26.8622,26.868,26.8504,26.8504,72100.0
2009-12-16 13:05:00,45.64,45.65,45.63,45.65,72700.0,26.8504,26.8563,26.8445,26.8563,72700.0
2009-12-16 13:10:00,45.65,45.66,45.65,45.65,19100.0,26.8563,26.8622,26.8563,26.8563,19100.0
2009-12-16 13:15:00,45.66,45.66,45.64,45.66,52000.0,26.8622,26.8622,26.8504,26.8622,52000.0
2009-12-16 13:20:00,45.66,45.67,45.65,45.66,24200.0,26.8622,26.868,26.8563,26.8622,24200.0
2009-12-16 13:25:00,45.67,45.68,45.64,45.65,59800.0,26.868,26.8739,26.8504,26.8563,59800.0
2009-12-16 13:30:00,45.65,45.67,45.65,45.66,26500.0,26.8563,26.868,26.8563,26.8622,26500.0
2009-12-16 13:35:00,45.66,45.67,45.66,45.67,6700.0,26.8622,26.868,26.8622,26.868,6700.0
2009-12-16 13:40:00,45.67,45.67,45.65,45.65,22200.0,26.868,26.868,26.8563,26.8563,22200.0
2009-12-16 13:45:00,45.65,45.68,45.64,45.67,56500.0,26.8563,26.8739,26.8504,26.868,56500.0
2009-12-16 13:50:00,45.66,45.67,45.65,45.65,19500.0,26.8622,26.868,26.8563,26.8563,19500.0
2009-12-16 13:55:00,45.65,45.65,45.63,45.64,23100.0,26.8563,26.8563,26.8445,26.8504,23100.0
2009-12-16 14:00:00,45.64,45.66,45.62,45.64,75500.0,26.8504,26.8622,26.8386,26.8504,75500.0
2009-12-16 14:05:00,45.65,45.69,45.61,45.63,133300.0,26.8563,26.8798,26.8327,26.8445,133300.0
2009-12-16 14:10:00,45.63,45.7,45.63,45.7,92200.0,26.8445,26.8857,26.8445,26.8857,92200.0
2009-12-16 14:15:00,45.71,45.74,45.61,45.69,273900.0,26.8916,26.9092,26.8327,26.8798,273900.0
2009-12-16 14:20:00,45.69,45.7,45.54,45.6,322600.0,26.8798,26.8857,26.7916,26.8269,322600.0
2009-12-16 14:25:00,45.61,45.7,45.59,45.69,138600.0,26.8327,26.8857,26.821,26.8798,138600.0
2009-12-16 14:30:00,45.69,45.73,45.65,45.65,115500.0,26.8798,26.9033,26.8563,26.8563,115500.0
2009-12-16 14:35:00,45.65,45.73,45.65,45.73,116600.0,26.8563,26.9033,26.8563,26.9033,116600.0
2009-12-16 14:40:00,45.73,45.73,45.67,45.69,142900.0,26.9033,26.9033,26.868,26.8798,142900.0
2009-12-16 14:45:00,45.69,45.7,45.56,45.56,244200.0,26.8798,26.8857,26.8033,26.8033,244200.0
2009-12-16 14:50:00,45.56,45.59,45.51,45.54,236300.0,26.8033,26.821,26.7739,26.7916,236300.0
2009-12-16 14:55:00,45.54,45.55,45.5,45.52,211000.0,26.7916,26.7974,26.768,26.7798,211000.0
2009-12-16 15:00:00,45.52,45.55,45.49,45.51,147200.0,26.7798,26.7974,26.7621,26.7739,147200.0
2009-12-16 15:05:00,45.5,45.55,45.47,45.47,163300.0,26.768,26.7974,26.7504,26.7504,163300.0
2009-12-16 15:10:00,45.48,45.52,45.48,45.49,88700.0,26.7563,26.7798,26.7563,26.7621,88700.0
2009-12-16 15:15:00,45.49,45.55,45.44,45.53,232500.0,26.7621,26.7974,26.7327,26.7857,232500.0
2009-12-16 15:20:00,45.54,45.57,45.43,45.44,303500.0,26.7916,26.8092,26.7268,26.7327,303500.0
2009-12-16 15:25:00,45.43,45.43,45.3,45.32,446300.0,26.7268,26.7268,26.6504,26.6621,446300.0
2009-12-16 15:30:00,45.31,45.4,45.3,45.4,240400.0,26.6562,26.7092,26.6504,26.7092,240400.0
2009-12-16 15:35:00,45.4,45.52,45.37,45.52,262200.0,26.7092,26.7798,26.6915,26.7798,262200.0
2009-12-16 15:40:00,45.51,45.52,45.44,45.47,255000.0,26.7739,26.7798,26.7327,26.7504,255000.0
2009-12-16 15:45:00,45.45,45.52,45.43,45.52,384300.0,26.7386,26.7798,26.7268,26.7798,384300.0
2009-12-16 15:50:00,45.53,45.56,45.48,45.56,380200.0,26.7857,26.8033,26.7563,26.8033,380200.0
2009-12-16 15:55:00,45.55,45.62,45.54,45.56,964500.0,26.7974,26.8386,26.7916,26.8033,964500.0
2009-12-17 09:30:00,45.18,45.21,45.13,45.19,180400.0,26.5798,26.5974,26.5504,26.5856,180400.0
2009-12-17 09:35:00,45.19,45.34,45.18,45.27,245200.0,26.5856,26.6739,26.5798,26.6327,245200.0
2009-12-17 09:40:00,45.26,45.42,45.23,45.41,233500.0,26.6268,26.721,26.6092,26.7151,233500.0
2009-12-17 09:45:00,45.41,45.42,45.3,45.35,225000.0,26.7151,26.721,26.6504,26.6798,225000.0
2009-12-17 09:50:00,45.35,45.37,45.26,45.32,172800.0,26.6798,26.6915,26.6268,26.6621,172800.0
2009-12-17 09:55:00,45.31,45.32,45.14,45.17,276700.0,26.6562,26.6621,26.5562,26.5739,276700.0
2009-12-17 10:00:00,45.17,45.31,45.16,45.22,453100.0,26.5739,26.6562,26.568,26.6033,453100.0
2009-12-17 10:05:00,45.22,45.31,45.19,45.31,155000.0,26.6033,26.6562,26.5856,26.6562,155000.0
2009-12-17 10:10:00,45.31,45.39,45.31,45.37,164600.0,26.6562,26.7033,26.6562,26.6915,164600.0
2009-12-17 10:15:00,45.37,45.37,45.31,45.37,214000.0,26.6915,26.6915,26.6562,26.6915,214000.0
2009-12-17 10:20:00,45.37,45.38,45.34,45.35,99800.0,26.6915,26.6974,26.6739,26.6798,99800.0
2009-12-17 10:25:00,45.34,45.35,45.23,45.27,165400.0,26.6739,26.6798,26.6092,26.6327,165400.0
2009-12-17 10:30:00,45.27,45.3,45.23,45.28,116800.0,26.6327,26.6504,26.6092,26.6386,116800.0
2009-12-17 10:35:00,45.27,45.31,45.24,45.29,104400.0,26.6327,26.6562,26.6151,26.6445,104400.0
2009-12-17 10:40:00,45.29,45.32,45.29,45.3,48400.0,26.6445,26.6621,26.6445,26.6504,48400.0
2009-12-17 10:45:00,45.29,45.38,45.28,45.37,80900.0,26.6445,26.6974,26.6386,26.6915,80900.0
2009-12-17 10:50:00,45.37,45.45,45.37,45.44,222300.0,26.6915,26.7386,26.6915,26.7327,222300.0
2009-12-17 10:55:00,45.44,45.53,45.44,45.52,256100.0,26.7327,26.7857,26.7327,26.7798,256100.0
2009-12-17 11:00:00,45.51,45.54,45.48,45.53,242000.0,26.7739,26.7916,26.7563,26.7857,242000.0
2009-12-17 11:05:00,45.53,45.54,45.47,45.48,94600.0,26.7857,26.7916,26.7504,26.7563,94600.0
2009-12-17 11:10:00,45.47,45.48,45.43,45.46,98800.0,26.7504,26.7563,26.7268,26.7445,98800.0
2009-12-17 11:15:00,45.46,45.48,45.44,45.46,116400.0,26.7445,26.7563,26.7327,26.7445,116400.0
2009-12-17 11:20:00,45.46,45.47,45.41,45.46,88700.0,26.7445,26.7504,26.7151,26.7445,88700.0
2009-12-17 11:25:00,45.45,45.45,45.33,45.34,146700.0,26.7386,26.7386,26.668,26.6739,146700.0
2009-12-17 11:30:00,45.34,45.41,45.29,45.39,209200.0,26.6739,26.7151,26.6445,26.7033,209200.0
2009-12-17 11:35:00,45.39,45.41,45.35,45.37,77800.0,26.7033,26.7151,26.6798,26.6915,77800.0
2009-12-17 11:40:00,45.37,45.37,45.27,45.27,80100.0,26.6915,26.6915,26.6327,26.6327,80100.0
2009-12-17 11:45:00,45.27,45.3,45.22,45.3,177600.0,26.6327,26.6504,26.6033,26.6504,177600.0
2009-12-17 11:50:00,45.3,45.31,45.24,45.26,96500.0,26.6504,26.6562,26.6151,26.6268,96500.0
2009-12-17 11:55:00,45.25,45.31,45.25,45.31,59300.0,26.6209,26.6562,26.6209,26.6562,59300.0
2009-12-17 12:00:00,45.31,45.31,45.24,45.25,81800.0,26.6562,26.6562,26.6151,26.6209,81800.0
2009-12-17 12:05:00,45.25,45.31,45.22,45.3,72700.0,26.6209,26.6562,26.6033,26.6504,72700.0
2009-12-17 12:10:00,45.31,45.32,45.27,45.27,82500.0,26.6562,26.6621,26.6327,26.6327,82500.0
2009-12-17 12:15:00,45.27,45.3,45.24,45.25,54200.0,26.6327,26.6504,26.6151,26.6209,54200.0
2009-12-17 12:20:00,45.24,45.27,45.23,45.24,48700.0,26.6151,26.6327,26.6092,26.6151,48700.0
2009-12-17 12:25:00,45.23,45.23,45.19,45.23,77100.0,26.6092,26.6092,26.5856,26.6092,77100.0
2009-12-17 12:30:00,45.23,45.23,45.16,45.16,79700.0,26.6092,26.6092,26.568,26.568,79700.0
2009-12-17 12:35:00,45.16,45.17,45.12,45.15,114500.0,26.568,26.5739,26.5445,26.5621,114500.0
2009-12-17 12:40:00,45.16,45.17,45.07,45.07,120400.0,26.568,26.5739,26.5151,26.5151,120400.0
2009-12-17 12:45:00,45.08,45.09,44.99,44.99,369300.0,26.5209,26.5268,26.468,26.468,369300.0
2009-12-17 12:50:00,45.0,45.04,44.94,44.95,530200.0,26.4739,26.4974,26.4386,26.4445,530200.0
2009-12-17 12:55:00,44.95,44.97,44.92,44.97,210600.0,26.4445,26.4562,26.4268,26.4562,210600.0
2009-12-17 13:00:00,44.98,45.0,44.95,44.99,141900.0,26.4621,26.4739,26.4445,26.468,141900.0
2009-12-17 13:05:00,44.98,45.01,44.98,45.0,90700.0,26.4621,26.4798,26.4621,26.4739,90700.0
2009-12-17 13:10:00,44.99,45.01,44.97,44.99,55300.0,26.468,26.4798,26.4562,26.468,55300.0
2009-12-17 13:15:00,44.98,45.02,44.98,45.0,19400.0,26.4621,26.4856,26.4621,26.4739,19400.0
2009-12-17 13:20:00,45.01,45.05,44.99,45.05,14800.0,26.4798,26.5033,26.468,26.5033,14800.0
2009-12-17 13:25:00,45.05,45.18,45.04,45.17,264700.0,26.5033,26.5798,26.4974,26.5739,264700.0
2009-12-17 13:30:00,45.18,45.19,45.14,45.19,62100.0,26.5798,26.5856,26.5562,26.5856,62100.0
2009-12-17 13:35:00,45.19,45.19,45.14,45.15,45100.0,26.5856,26.5856,26.5562,26.5621,45100.0
2009-12-17 13:40:00,45.14,45.15,45.11,45.12,42600.0,26.5562,26.5621,26.5386,26.5445,42600.0
2009-12-17 13:45:00,45.12,45.15,45.1,45.1,89600.0,26.5445,26.5621,26.5327,26.5327,89600.0
2009-12-17 13:50:00,45.1,45.13,45.07,45.11,138600.0,26.5327,26.5504,26.5151,26.5386,138600.0
2009-12-17 13:55:00,45.12,45.2,45.12,45.17,165100.0,26.5445,26.5915,26.5445,26.5739,165100.0
2009-12-17 14:00:00,45.18,45.23,45.15,45.16,134400.0,26.5798,26.6092,26.5621,26.568,134400.0
2009-12-17 14:05:00,45.17,45.19,45.16,45.19,108600.0,26.5739,26.5856,26.568,26.5856,108600.0
2009-12-17 14:10:00,45.18,45.21,45.14,45.17,70000.0,26.5798,26.5974,26.5562,26.5739,70000.0
2009-12-17 14:15:00,45.17,45.17,45.13,45.14,28300.0,26.5739,26.5739,26.5504,26.5562,28300.0
2009-12-17 14:20:00,45.15,45.17,45.1,45.1,82400.0,26.5621,26.5739,26.5327,26.5327,82400.0
2009-12-17 14:25:00,45.1,45.16,45.1,45.12,383400.0,26.5327,26.568,26.5327,26.5445,383400.0
2009-12-17 14:30:00,45.13,45.16,45.12,45.16,93500.0,26.5504,26.568,26.5445,26.568,93500.0
2009-12-17 14:35:00,45.15,45.23,45.15,45.21,122900.0,26.5621,26.6092,26.5621,26.5974,122900.0
2009-12-17 14:40:00,45.21,45.22,45.14,45.15,48800.0,26.5974,26.6033,26.5562,26.5621,48800.0
2009-12-17 14:45:00,45.14,45.14,45.11,45.12,58700.0,26.5562,26.5562,26.5386,26.5445,58700.0
2009-12-17 14:50:00,45.12,45.19,45.11,45.19,71300.0,26.5445,26.5856,26.5386,26.5856,71300.0
2009-12-17 14:55:00,45.2,45.23,45.19,45.22,64300.0,26.5915,26.6092,26.5856,26.6033,64300.0
2009-12-17 15:00:00,45.22,45.23,45.2,45.22,50200.0,26.6033,26.6092,26.5915,26.6033,50200.0
2009-12-17 15:05:00,45.23,45.28,45.23,45.26,122100.0,26.6092,26.6386,26.6092,26.6268,122100.0
2009-12-17 15:10:00,45.27,45.28,45.15,45.15,273900.0,26.6327,26.6386,26.5621,26.5621,273900.0
2009-12-17 15:15:00,45.14,45.27,45.14,45.27,149100.0,26.5562,26.6327,26.5562,26.6327,149100.0
2009-12-17 15:20:00,45.27,45.29,45.23,45.23,175200.0,26.6327,26.6445,26.6092,26.6092,175200.0
2009-12-17 15:25:00,45.23,45.25,45.21,45.22,301700.0,26.6092,26.6209,26.5974,26.6033,301700.0
2009-12-17 15:30:00,45.22,45.32,45.22,45.32,435500.0,26.6033,26.6621,26.6033,26.6621,435500.0
2009-12-17 15:35:00,45.32,45.33,45.27,45.3,277100.0,26.6621,26.668,26.6327,26.6504,277100.0
2009-12-17 15:40:00,45.3,45.48,45.3,45.45,621200.0,26.6504,26.7563,26.6504,26.7386,621200.0
2009-12-17 15:45:00,45.46,45.46,45.32,45.38,444100.0,26.7445,26.7445,26.6621,26.6974,444100.0
2009-12-17 15:50:00,45.38,45.39,45.32,45.38,645000.0,26.6974,26.7033,26.6621,26.6974,645000.0
2009-12-17 15:55:00,45.38,45.4,45.27,45.28,1385700.0,26.6974,26.7092,26.6327,26.6386,1385700.0
2009-12-18 09:30:00,45.4,45.45,45.34,45.36,231400.0,26.7092,26.7386,26.6739,26.6857,231400.0
2009-12-18 09:35:00,45.36,45.36,45.3,45.33,263000.0,26.6857,26.6857,26.6504,26.668,263000.0
2009-12-18 09:40:00,45.33,45.37,45.29,45.37,244100.0,26.668,26.6915,26.6445,26.6915,244100.0
2009-12-18 09:45:00,45.37,45.4,45.29,45.33,195800.0,26.6915,26.7092,26.6445,26.668,195800.0
2009-12-18 09:50:00,45.34,45.36,45.26,45.3,128700.0,26.6739,26.6857,26.6268,26.6504,128700.0
2009-12-18 09:55:00,45.3,45.33,45.23,45.24,215000.0,26.6504,26.668,26.6092,26.6151,215000.0
2009-12-18 10:00:00,45.24,45.26,45.15,45.17,166900.0,26.6151,26.6268,26.5621,26.5739,166900.0
2009-12-18 10:05:00,45.16,45.18,45.12,45.13,230000.0,26.568,26.5798,26.5445,26.5504,230000.0
2009-12-18 10:10:00,45.12,45.17,45.12,45.14,172400.0,26.5445,26.5739,26.5445,26.5562,172400.0
2009-12-18 10:15:00,45.14,45.17,45.12,45.12,281000.0,26.5562,26.5739,26.5445,26.5445,281000.0
2009-12-18 10:20:00,45.12,45.13,45.08,45.09,241900.0,26.5445,26.5504,26.5209,26.5268,241900.0
2009-12-18 10:25:00,45.09,45.14,45.09,45.1,267300.0,26.5268,26.5562,26.5268,26.5327,267300.0
2009-12-18 10:30:00,45.1,45.1,45.04,45.05,193600.0,26.5327,26.5327,26.4974,26.5033,193600.0
2009-12-18 10:35:00,45.06,45.07,45.0,45.05,242000.0,26.5092,26.5151,26.4739,26.5033,242000.0
2009-12-18 10:40:00,45.05,45.1,45.03,45.06,153800.0,26.5033,26.5327,26.4915,26.5092,153800.0
2009-12-18 10:45:00,45.06,45.07,45.02,45.03,142600.0,26.5092,26.5151,26.4856,26.4915,142600.0
2009-12-18 10:50:00,45.02,45.08,45.02,45.07,203100.0,26.4856,26.5209,26.4856,26.5151,203100.0
2009-12-18 10:55:00,45.07,45.11,45.04,45.09,227200.0,26.5151,26.5386,26.4974,26.5268,227200.0
2009-12-18 11:00:00,45.08,45.1,45.06,45.07,147900.0,26.5209,26.5327,26.5092,26.5151,147900.0
2009-12-18 11:05:00,45.08,45.1,45.04,45.04,153000.0,26.5209,26.5327,26.4974,26.4974,153000.0
2009-12-18 11:10:00,45.05,45.09,44.98,44.99,352500.0,26.5033,26.5268,26.4621,26.468,352500.0
2009-12-18 11:15:00,45.01,45.02,44.9,44.95,384400.0,26.4798,26.4856,26.415,26.4445,384400.0
2009-12-18 11:20:00,44.95,44.96,44.89,44.9,343700.0,26.4445,26.4503,26.4092,26.415,343700.0
2009-12-18 11:25:00,44.9,44.91,44.88,44.91,150700.0,26.415,26.4209,26.4033,26.4209,150700.0
2009-12-18 11:30:00,44.91,44.98,44.9,44.96,145400.0,26.4209,26.4621,26.415,26.4503,145400.0
2009-12-18 11:35:00,44.96,44.96,44.92,44.94,121300.0,26.4503,26.4503,26.4268,26.4386,121300.0
2009-12-18 11:40:00,44.93,44.93,44.85,44.9,222100.0,26.4327,26.4327,26.3856,26.415,222100.0
2009-12-18 11:45:00,44.9,44.91,44.88,44.9,124500.0,26.415,26.4209,26.4033,26.415,124500.0
2009-12-18 11:50:00,44.89,44.92,44.89,44.9,124500.0,26.4092,26.4268,26.4092,26.415,124500.0
2009-12-18 11:55:00,44.92,44.94,44.9,44.92,83300.0,26.4268,26.4386,26.415,26.4268,83300.0
2009-12-18 12:00:00,44.92,44.96,44.9,44.94,176800.0,26.4268,26.4503,26.415,26.4386,176800.0
2009-12-18 12:05:00,44.95,44.97,44.92,44.96,81700.0,26.4445,26.4562,26.4268,26.4503,81700.0
2009-12-18 12:10:00,44.96,45.03,44.96,45.03,103100.0,26.4503,26.4915,26.4503,26.4915,103100.0
2009-12-18 12:15:00,45.03,45.08,45.0,45.01,245000.0,26.4915,26.5209,26.4739,26.4798,245000.0
2009-12-18 12:20:00,45.01,45.05,45.01,45.04,73600.0,26.4798,26.5033,26.4798,26.4974,73600.0
2009-12-18 12:25:00,45.03,45.05,45.01,45.03,48400.0,26.4915,26.5033,26.4798,26.4915,48400.0
2009-12-18 12:30:00,45.03,45.04,45.01,45.04,68900.0,26.4915,26.4974,26.4798,26.4974,68900.0
2009-12-18 12:35:00,45.03,45.07,45.02,45.07,35400.0,26.4915,26.5151,26.4856,26.5151,35400.0
2009-12-18 12:40:00,45.07,45.08,45.03,45.05,68800.0,26.5151,26.5209,26.4915,26.5033,68800.0
2009-12-18 12:45:00,45.06,45.08,45.02,45.05,116900.0,26.5092,26.5209,26.4856,26.5033,116900.0
2009-12-18 12:50:00,45.05,45.1,45.04,45.1,126400.0,26.5033,26.5327,26.4974,26.5327,126400.0
2009-12-18 12:55:00,45.1,45.12,45.09,45.1,43200.0,26.5327,26.5445,26.5268,26.5327,43200.0
2009-12-18 13:00:00,45.1,45.11,45.09,45.11,17400.0,26.5327,26.5386,26.5268,26.5386,17400.0
2009-12-18 13:05:00,45.12,45.14,45.11,45.13,105300.0,26.5445,26.5562,26.5386,26.5504,105300.0
2009-12-18 13:10:00,45.14,45.17,45.13,45.14,86700.0,26.5562,26.5739,26.5504,26.5562,86700.0
2009-12-18 13:15:00,45.15,45.18,45.12,45.18,141600.0,26.5621,26.5798,26.5445,26.5798,141600.0
2009-12-18 13:20:00,45.17,45.23,45.17,45.22,118500.0,26.5739,26.6092,26.5739,26.6033,118500.0
2009-12-18 13:25:00,45.22,45.29,45.21,45.28,214800.0,26.6033,26.6445,26.5974,26.6386,214800.0
2009-12-18 13:30:00,45.29,45.3,45.24,45.24,70000.0,26.6445,26.6504,26.6151,26.6151,70000.0
2009-12-18 13:35:00,45.23,45.23,45.15,45.19,85500.0,26.6092,26.6092,26.5621,26.5856,85500.0
2009-12-18 13:40:00,45.2,45.21,45.19,45.2,73100.0,26.5915,26.5974,26.5856,26.5915,73100.0
2009-12-18 13:45:00,45.2,45.22,45.19,45.21,60500.0,26.5915,26.6033,26.5856,26.5974,60500.0
2009-12-18 13:50:00,45.2,45.21,45.17,45.2,40700.0,26.5915,26.5974,26.5739,26.5915,40700.0
2009-12-18 13:55:00,45.2,45.22,45.18,45.22,61300.0,26.5915,26.6033,26.5798,26.6033,61300.0
2009-12-18 14:00:00,45.22,45.24,45.16,45.21,79400.0,26.6033,26.6151,26.568,26.5974,79400.0
2009-12-18 14:05:00,45.21,45.21,45.19,45.2,20400.0,26.5974,26.5974,26.5856,26.5915,20400.0
2009-12-18 14:10:00,45.2,45.21,45.17,45.18,108500.0,26.5915,26.5974,26.5739,26.5798,108500.0
2009-12-18 14:15:00,45.18,45.21,45.17,45.21,64600.0,26.5798,26.5974,26.5739,26.5974,64600.0
2009-12-18 14:20:00,45.21,45.21,45.17,45.2,62200.0,26.5974,26.5974,26.5739,26.5915,62200.0
2009-12-18 14:25:00,45.2,45.21,45.17,45.21,119000.0,26.5915,26.5974,26.5739,26.5974,119000.0
2009-12-18 14:30:00,45.21,45.22,45.18,45.19,62200.0,26.5974,26.6033,26.5798,26.5856,62200.0
2009-12-18 14:35:00,45.19,45.22,45.18,45.22,38500.0,26.5856,26.6033,26.5798,26.6033,38500.0
2009-12-18 14:40:00,45.22,45.3,45.21,45.29,162300.0,26.6033,26.6504,26.5974,26.6445,162300.0
2009-12-18 14:45:00,45.3,45.31,45.25,45.26,55800.0,26.6504,26.6562,26.6209,26.6268,55800.0
2009-12-18 14:50:00,45.26,45.3,45.25,45.29,42600.0,26.6268,26.6504,26.6209,26.6445,42600.0
2009-12-18 14:55:00,45.3,45.34,45.29,45.34,57600.0,26.6504,26.6739,26.6445,26.6739,57600.0
2009-12-18 15:00:00,45.34,45.38,45.33,45.37,147600.0,26.6739,26.6974,26.668,26.6915,147600.0
2009-12-18 15:05:00,45.36,45.44,45.36,45.43,293700.0,26.6857,26.7327,26.6857,26.7268,293700.0
2009-12-18 15:10:00,45.43,45.49,45.43,45.48,203100.0,26.7268,26.7621,26.7268,26.7563,203100.0
2009-12-18 15:15:00,45.48,45.57,45.45,45.54,174000.0,26.7563,26.8092,26.7386,26.7916,174000.0
2009-12-18 15:20:00,45.55,45.61,45.55,45.56,190800.0,26.7974,26.8327,26.7974,26.8033,190800.0
2009-12-18 15:25:00,45.56,45.56,45.52,45.52,247300.0,26.8033,26.8033,26.7798,26.7798,247300.0
2009-12-18 15:30:00,45.53,45.53,45.44,45.5,278900.0,26.7857,26.7857,26.7327,26.768,278900.0
2009-12-18 15:35:00,45.51,45.54,45.45,45.54,271200.0,26.7739,26.7916,26.7386,26.7916,271200.0
2009-12-18 15:40:00,45.54,45.61,45.48,45.6,337800.0,26.7916,26.8327,26.7563,26.8269,337800.0
2009-12-18 15:45:00,45.61,45.63,45.49,45.5,377800.0,26.8327,26.8445,26.7621,26.768,377800.0
2009-12-18 15:50:00,45.49,45.57,45.47,45.57,459300.0,26.7621,26.8092,26.7504,26.8092,459300.0
2009-12-18 15:55:00,45.57,45.62,45.51,45.61,1067200.0,26.8092,26.8386,26.7739,26.8327,1067200.0
2009-12-21 09:30:00,45.79,45.92,45.72,45.88,325100.0,26.9386,27.0151,26.8975,26.9916,325100.0
2009-12-21 09:35:00,45.88,45.97,45.83,45.84,291900.0,26.9916,27.0445,26.9622,26.968,291900.0
2009-12-21 09:40:00,45.84,45.88,45.79,45.79,238500.0,26.968,26.9916,26.9386,26.9386,238500.0
2009-12-21 09:45:00,45.79,45.81,45.67,45.71,174100.0,26.9386,26.9504,26.868,26.8916,174100.0
2009-12-21 09:50:00,45.7,45.86,45.67,45.81,336000.0,26.8857,26.9798,26.868,26.9504,336000.0
2009-12-21 09:55:00,45.82,45.83,45.74,45.76,154900.0,26.9563,26.9622,26.9092,26.921,154900.0
2009-12-21 10:00:00,45.76,45.77,45.69,45.75,372600.0,26.921,26.9269,26.8798,26.9151,372600.0
2009-12-21 10:05:00,45.75,45.77,45.72,45.75,165500.0,26.9151,26.9269,26.8975,26.9151,165500.0
2009-12-21 10:10:00,45.76,45.86,45.75,45.86,180900.0,26.921,26.9798,26.9151,26.9798,180900.0
2009-12-21 10:15:00,45.86,45.91,45.84,45.89,120000.0,26.9798,27.0092,26.968,26.9975,120000.0
2009-12-21 10:20:00,45.9,45.99,45.89,45.94,209100.0,27.0033,27.0563,26.9975,27.0269,209100.0
2009-12-21 10:25:00,45.95,45.97,45.9,45.91,138000.0,27.0328,27.0445,27.0033,27.0092,138000.0
2009-12-21 10:30:00,45.91,45.92,45.85,45.89,178100.0,27.0092,27.0151,26.9739,26.9975,178100.0
2009-12-21 10:35:00,45.9,45.96,45.89,45.95,110700.0,27.0033,27.0386,26.9975,27.0328,110700.0
2009-12-21 10:40:00,45.96,45.98,45.94,45.96,84200.0,27.0386,27.0504,27.0269,27.0386,84200.0
2009-12-21 10:45:00,45.96,45.99,45.93,45.99,159500.0,27.0386,27.0563,27.021,27.0563,159500.0
2009-12-21 10:50:00,45.99,46.06,45.98,46.04,217600.0,27.0563,27.0975,27.0504,27.0857,217600.0
2009-12-21 10:55:00,46.05,46.07,46.03,46.06,129700.0,27.0916,27.1034,27.0798,27.0975,129700.0
2009-12-21 11:00:00,46.05,46.07,46.05,46.07,164000.0,27.0916,27.1034,27.0916,27.1034,164000.0
2009-12-21 11:05:00,46.07,46.08,46.04,46.06,141100.0,27.1034,27.1092,27.0857,27.0975,141100.0
2009-12-21 11:10:00,46.06,46.08,46.04,46.04,92200.0,27.0975,27.1092,27.0857,27.0857,92200.0
2009-12-21 11:15:00,46.06,46.07,46.04,46.07,59900.0,27.0975,27.1034,27.0857,27.1034,59900.0
2009-12-21 11:20:00,46.06,46.07,46.03,46.03,65700.0,27.0975,27.1034,27.0798,27.0798,65700.0
2009-12-21 11:25:00,46.04,46.04,45.97,45.97,137800.0,27.0857,27.0857,27.0445,27.0445,137800.0
2009-12-21 11:30:00,45.97,46.02,45.96,46.01,81500.0,27.0445,27.0739,27.0386,27.0681,81500.0
2009-12-21 11:35:00,46.01,46.06,46.01,46.05,91100.0,27.0681,27.0975,27.0681,27.0916,91100.0
2009-12-21 11:40:00,46.05,46.06,46.03,46.06,45500.0,27.0916,27.0975,27.0798,27.0975,45500.0
2009-12-21 11:45:00,46.06,46.06,46.03,46.05,89200.0,27.0975,27.0975,27.0798,27.0916,89200.0
2009-12-21 11:50:00,46.05,46.07,46.04,46.06,77500.0,27.0916,27.1034,27.0857,27.0975,77500.0
2009-12-21 11:55:00,46.06,46.07,46.05,46.06,13300.0,27.0975,27.1034,27.0916,27.0975,13300.0
2009-12-21 12:00:00,46.06,46.1,46.04,46.1,166900.0,27.0975,27.121,27.0857,27.121,166900.0
2009-12-21 12:05:00,46.1,46.12,46.09,46.1,268000.0,27.121,27.1328,27.1151,27.121,268000.0
2009-12-21 12:10:00,46.1,46.15,46.1,46.13,155300.0,27.121,27.1504,27.121,27.1387,155300.0
2009-12-21 12:15:00,46.14,46.15,46.1,46.13,107700.0,27.1445,27.1504,27.121,27.1387,107700.0
2009-12-21 12:20:00,46.12,46.13,46.12,46.13,26500.0,27.1328,27.1387,27.1328,27.1387,26500.0
2009-12-21 12:25:00,46.12,46.15,46.1,46.1,104500.0,27.1328,27.1504,27.121,27.121,104500.0
2009-12-21 12:30:00,46.1,46.11,46.03,46.07,103400.0,27.121,27.1269,27.0798,27.1034,103400.0
2009-12-21 12:35:00,46.07,46.11,46.07,46.1,101500.0,27.1034,27.1269,27.1034,27.121,101500.0
2009-12-21 12:40:00,46.09,46.12,46.08,46.1,90900.0,27.1151,27.1328,27.1092,27.121,90900.0
2009-12-21 12:45:00,46.1,46.1,46.02,46.04,73800.0,27.121,27.121,27.0739,27.0857,73800.0
2009-12-21 12:50:00,46.03,46.09,46.03,46.08,70300.0,27.0798,27.1151,27.0798,27.1092,70300.0
2009-12-21 12:55:00,46.08,46.12,46.07,46.07,84100.0,27.1092,27.1328,27.1034,27.1034,84100.0
2009-12-21 13:00:00,46.07,46.07,46.06,46.07,47500.0,27.1034,27.1034,27.0975,27.1034,47500.0
2009-12-21 13:05:00,46.07,46.08,46.06,46.08,37000.0,27.1034,27.1092,27.0975,27.1092,37000.0
2009-12-21 13:10:00,46.08,46.11,46.06,46.08,93100.0,27.1092,27.1269,27.0975,27.1092,93100.0
2009-12-21 13:15:00,46.07,46.07,46.0,46.02,158800.0,27.1034,27.1034,27.0622,27.0739,158800.0
2009-12-21 13:20:00,46.01,46.06,46.01,46.05,88000.0,27.0681,27.0975,27.0681,27.0916,88000.0
2009-12-21 13:25:00,46.05,46.06,46.03,46.06,30400.0,27.0916,27.0975,27.0798,27.0975,30400.0
2009-12-21 13:30:00,46.06,46.07,46.04,46.05,36200.0,27.0975,27.1034,27.0857,27.0916,36200.0
2009-12-21 13:35:00,46.05,46.06,46.04,46.05,19300.0,27.0916,27.0975,27.0857,27.0916,19300.0
2009-12-21 13:40:00,46.05,46.05,46.03,46.03,20000.0,27.0916,27.0916,27.0798,27.0798,20000.0
2009-12-21 13:45:00,46.03,46.06,46.02,46.06,48200.0,27.0798,27.0975,27.0739,27.0975,48200.0
2009-12-21 13:50:00,46.06,46.07,46.05,46.07,38800.0,27.0975,27.1034,27.0916,27.1034,38800.0
2009-12-21 13:55:00,46.07,46.08,46.04,46.05,52500.0,27.1034,27.1092,27.0857,27.0916,52500.0
2009-12-21 14:00:00,46.05,46.06,46.03,46.04,46000.0,27.0916,27.0975,27.0798,27.0857,46000.0
2009-12-21 14:05:00,46.05,46.11,46.04,46.11,65800.0,27.0916,27.1269,27.0857,27.1269,65800.0
2009-12-21 14:10:00,46.1,46.15,46.1,46.14,42600.0,27.121,27.1504,27.121,27.1445,42600.0
2009-12-21 14:15:00,46.13,46.15,46.09,46.1,50000.0,27.1387,27.1504,27.1151,27.121,50000.0
2009-12-21 14:20:00,46.09,46.13,46.09,46.09,63800.0,27.1151,27.1387,27.1151,27.1151,63800.0
2009-12-21 14:25:00,46.09,46.1,46.08,46.09,23000.0,27.1151,27.121,27.1092,27.1151,23000.0
2009-12-21 14:30:00,46.08,46.11,46.08,46.11,45400.0,27.1092,27.1269,27.1092,27.1269,45400.0
2009-12-21 14:35:00,46.11,46.14,46.1,46.14,50300.0,27.1269,27.1445,27.121,27.1445,50300.0
2009-12-21 14:40:00,46.14,46.17,46.12,46.16,154400.0,27.1445,27.1622,27.1328,27.1563,154400.0
2009-12-21 14:45:00,46.16,46.17,46.13,46.14,49700.0,27.1563,27.1622,27.1387,27.1445,49700.0
2009-12-21 14:50:00,46.14,46.15,46.12,46.13,58800.0,27.1445,27.1504,27.1328,27.1387,58800.0
2009-12-21 14:55:00,46.12,46.15,46.11,46.15,117000.0,27.1328,27.1504,27.1269,27.1504,117000.0
2009-12-21 15:00:00,46.14,46.14,46.11,46.12,76500.0,27.1445,27.1445,27.1269,27.1328,76500.0
2009-12-21 15:05:00,46.12,46.14,46.11,46.11,99500.0,27.1328,27.1445,27.1269,27.1269,99500.0
2009-12-21 15:10:00,46.11,46.11,46.06,46.07,130300.0,27.1269,27.1269,27.0975,27.1034,130300.0
2009-12-21 15:15:00,46.06,46.06,46.01,46.04,233600.0,27.0975,27.0975,27.0681,27.0857,233600.0
2009-12-21 15:20:00,46.04,46.05,46.02,46.03,96000.0,27.0857,27.0916,27.0739,27.0798,96000.0
2009-12-21 15:25:00,46.03,46.03,46.01,46.03,113600.0,27.0798,27.0798,27.0681,27.0798,113600.0
2009-12-21 15:30:00,46.02,46.04,46.01,46.02,106500.0,27.0739,27.0857,27.0681,27.0739,106500.0
2009-12-21 15:35:00,46.03,46.09,46.02,46.09,198800.0,27.0798,27.1151,27.0739,27.1151,198800.0
2009-12-21 15:40:00,46.08,46.14,46.08,46.1,263200.0,27.1092,27.1445,27.1092,27.121,263200.0
2009-12-21 15:45:00,46.11,46.14,45.8,46.11,297800.0,27.1269,27.1445,26.9445,27.1269,297800.0
2009-12-21 15:50:00,46.11,46.18,46.1,46.17,308800.0,27.1269,27.1681,27.121,27.1622,308800.0
2009-12-21 15:55:00,46.17,46.2,45.8,46.15,920700.0,27.1622,27.1798,26.9445,27.1504,920700.0
2009-12-22 09:30:00,46.23,46.27,46.18,46.22,242700.0,27.1975,27.221,27.1681,27.1916,242700.0
2009-12-22 09:35:00,46.22,46.4,46.19,46.39,351100.0,27.1916,27.2975,27.174,27.2916,351100.0
2009-12-22 09:40:00,46.39,46.39,46.32,46.32,334000.0,27.2916,27.2916,27.2504,27.2504,334000.0
2009-12-22 09:45:00,46.32,46.4,46.27,46.38,212800.0,27.2504,27.2975,27.221,27.2857,212800.0
2009-12-22 09:50:00,46.39,46.45,46.37,46.42,359700.0,27.2916,27.3269,27.2799,27.3093,359700.0
2009-12-22 09:55:00,46.42,46.5,46.41,46.43,278900.0,27.3093,27.3563,27.3034,27.3152,278900.0
2009-12-22 10:00:00,46.44,46.6,46.42,46.45,683300.0,27.321,27.4152,27.3093,27.3269,683300.0
2009-12-22 10:05:00,46.45,46.46,46.38,46.44,486000.0,27.3269,27.3328,27.2857,27.321,486000.0
2009-12-22 10:10:00,46.45,46.47,46.4,46.4,233100.0,27.3269,27.3387,27.2975,27.2975,233100.0
2009-12-22 10:15:00,46.41,46.45,46.4,46.43,180900.0,27.3034,27.3269,27.2975,27.3152,180900.0
2009-12-22 10:20:00,46.43,46.5,46.42,46.48,200200.0,27.3152,27.3563,27.3093,27.3446,200200.0
2009-12-22 10:25:00,46.48,46.49,46.44,46.45,185600.0,27.3446,27.3504,27.321,27.3269,185600.0
2009-12-22 10:30:00,46.45,46.46,46.38,46.39,165600.0,27.3269,27.3328,27.2857,27.2916,165600.0
2009-12-22 10:35:00,46.39,46.43,46.38,46.41,83100.0,27.2916,27.3152,27.2857,27.3034,83100.0
2009-12-22 10:40:00,46.41,46.41,46.33,46.35,155400.0,27.3034,27.3034,27.2563,27.2681,155400.0
2009-12-22 10:45:00,46.35,46.37,46.33,46.34,139700.0,27.2681,27.2799,27.2563,27.2622,139700.0
2009-12-22 10:50:00,46.35,46.36,46.3,46.33,218100.0,27.2681,27.274,27.2387,27.2563,218100.0
2009-12-22 10:55:00,46.33,46.39,46.33,46.34,125400.0,27.2563,27.2916,27.2563,27.2622,125400.0
2009-12-22 11:00:00,46.34,46.34,46.3,46.31,90600.0,27.2622,27.2622,27.2387,27.2446,90600.0
2009-12-22 11:05:00,46.32,46.33,46.31,46.32,39600.0,27.2504,27.2563,27.2446,27.2504,39600.0
2009-12-22 11:10:00,46.32,46.32,46.31,46.31,14200.0,27.2504,27.2504,27.2446,27.2446,14200.0
2009-12-22 11:15:00,46.32,46.34,46.31,46.32,69500.0,27.2504,27.2622,27.2446,27.2504,69500.0
2009-12-22 11:20:00,46.32,46.35,46.29,46.31,113900.0,27.2504,27.2681,27.2328,27.2446,113900.0
2009-12-22 11:25:00,46.31,46.35,46.31,46.32,51600.0,27.2446,27.2681,27.2446,27.2504,51600.0
2009-12-22 11:30:00,46.33,46.34,46.3,46.33,90200.0,27.2563,27.2622,27.2387,27.2563,90200.0
2009-12-22 11:35:00,46.33,46.36,46.31,46.36,190900.0,27.2563,27.274,27.2446,27.274,190900.0
2009-12-22 11:40:00,46.36,46.36,46.34,46.36,25400.0,27.274,27.274,27.2622,27.274,25400.0
2009-12-22 11:45:00,46.36,46.38,46.35,46.38,35600.0,27.274,27.2857,27.2681,27.2857,35600.0
2009-12-22 11:50:00,46.38,46.39,46.37,46.39,64200.0,27.2857,27.2916,27.2799,27.2916,64200.0
2009-12-22 11:55:00,46.39,46.42,46.38,46.39,81500.0,27.2916,27.3093,27.2857,27.2916,81500.0
2009-12-22 12:00:00,46.4,46.41,46.39,46.4,33300.0,27.2975,27.3034,27.2916,27.2975,33300.0
2009-12-22 12:05:00,46.4,46.42,46.38,46.4,39200.0,27.2975,27.3093,27.2857,27.2975,39200.0
2009-12-22 12:10:00,46.42,46.42,46.4,46.4,22600.0,27.3093,27.3093,27.2975,27.2975,22600.0
2009-12-22 12:15:00,46.39,46.4,46.39,46.4,16500.0,27.2916,27.2975,27.2916,27.2975,16500.0
2009-12-22 12:20:00,46.4,46.41,46.39,46.4,31200.0,27.2975,27.3034,27.2916,27.2975,31200.0
2009-12-22 12:25:00,46.41,46.44,46.4,46.44,59400.0,27.3034,27.321,27.2975,27.321,59400.0
2009-12-22 12:30:00,46.44,46.48,46.43,46.46,52200.0,27.321,27.3446,27.3152,27.3328,52200.0
2009-12-22 12:35:00,46.46,46.47,46.45,46.46,27400.0,27.3328,27.3387,27.3269,27.3328,27400.0
2009-12-22 12:40:00,46.45,46.48,46.45,46.48,24900.0,27.3269,27.3446,27.3269,27.3446,24900.0
2009-12-22 12:45:00,46.47,46.49,46.47,46.48,22700.0,27.3387,27.3504,27.3387,27.3446,22700.0
2009-12-22 12:50:00,46.48,46.5,46.47,46.49,77000.0,27.3446,27.3563,27.3387,27.3504,77000.0
2009-12-22 12:55:00,46.49,46.5,46.46,46.47,62400.0,27.3504,27.3563,27.3328,27.3387,62400.0
2009-12-22 13:00:00,46.47,46.48,46.45,46.47,32300.0,27.3387,27.3446,27.3269,27.3387,32300.0
2009-12-22 13:05:00,46.48,46.51,46.48,46.51,84000.0,27.3446,27.3622,27.3446,27.3622,84000.0
2009-12-22 13:10:00,46.51,46.54,46.51,46.53,120200.0,27.3622,27.3799,27.3622,27.374,120200.0
2009-12-22 13:15:00,46.54,46.54,46.52,46.53,26200.0,27.3799,27.3799,27.3681,27.374,26200.0
2009-12-22 13:20:00,46.54,46.55,46.52,46.52,54000.0,27.3799,27.3857,27.3681,27.3681,54000.0
2009-12-22 13:25:00,46.52,46.53,46.51,46.51,49600.0,27.3681,27.374,27.3622,27.3622,49600.0
2009-12-22 13:30:00,46.51,46.51,46.48,46.5,32300.0,27.3622,27.3622,27.3446,27.3563,32300.0
2009-12-22 13:35:00,46.5,46.56,46.5,46.54,98800.0,27.3563,27.3916,27.3563,27.3799,98800.0
2009-12-22 13:40:00,46.54,46.55,46.53,46.53,78500.0,27.3799,27.3857,27.374,27.374,78500.0
2009-12-22 13:45:00,46.53,46.53,46.51,46.51,53800.0,27.374,27.374,27.3622,27.3622,53800.0
2009-12-22 13:50:00,46.51,46.54,46.49,46.53,65000.0,27.3622,27.3799,27.3504,27.374,65000.0
2009-12-22 13:55:00,46.53,46.54,46.51,46.52,121400.0,27.374,27.3799,27.3622,27.3681,121400.0
2009-12-22 14:00:00,46.51,46.52,46.46,46.46,211100.0,27.3622,27.3681,27.3328,27.3328,211100.0
2009-12-22 14:05:00,46.46,46.49,46.45,46.47,138100.0,27.3328,27.3504,27.3269,27.3387,138100.0
2009-12-22 14:10:00,46.47,46.48,46.46,46.47,80200.0,27.3387,27.3446,27.3328,27.3387,80200.0
2009-12-22 14:15:00,46.48,46.51,46.47,46.48,110600.0,27.3446,27.3622,27.3387,27.3446,110600.0
2009-12-22 14:20:00,46.49,46.49,46.44,46.45,145600.0,27.3504,27.3504,27.321,27.3269,145600.0
2009-12-22 14:25:00,46.44,46.48,46.44,46.46,74100.0,27.321,27.3446,27.321,27.3328,74100.0
2009-12-22 14:30:00,46.47,46.47,46.46,46.46,67900.0,27.3387,27.3387,27.3328,27.3328,67900.0
2009-12-22 14:35:00,46.46,46.48,46.46,46.47,60300.0,27.3328,27.3446,27.3328,27.3387,60300.0
2009-12-22 14:40:00,46.47,46.48,46.46,46.47,83100.0,27.3387,27.3446,27.3328,27.3387,83100.0
2009-12-22 14:45:00,46.47,46.48,46.45,46.45,123400.0,27.3387,27.3446,27.3269,27.3269,123400.0
2009-12-22 14:50:00,46.45,46.48,46.45,46.47,47500.0,27.3269,27.3446,27.3269,27.3387,47500.0
2009-12-22 14:55:00,46.47,46.49,46.46,46.47,81300.0,27.3387,27.3504,27.3328,27.3387,81300.0
2009-12-22 15:00:00,46.47,46.49,46.46,46.49,67700.0,27.3387,27.3504,27.3328,27.3504,67700.0
2009-12-22 15:05:00,46.48,46.49,46.47,46.49,79400.0,27.3446,27.3504,27.3387,27.3504,79400.0
2009-12-22 15:10:00,46.49,46.49,46.46,46.47,126500.0,27.3504,27.3504,27.3328,27.3387,126500.0
2009-12-22 15:15:00,46.47,46.51,46.46,46.5,125500.0,27.3387,27.3622,27.3328,27.3563,125500.0
2009-12-22 15:20:00,46.51,46.54,46.5,46.54,195700.0,27.3622,27.3799,27.3563,27.3799,195700.0
2009-12-22 15:25:00,46.54,46.55,46.52,46.54,166300.0,27.3799,27.3857,27.3681,27.3799,166300.0
2009-12-22 15:30:00,46.55,46.59,46.54,46.58,340600.0,27.3857,27.4093,27.3799,27.4034,340600.0
2009-12-22 15:35:00,46.58,46.6,46.55,46.57,407100.0,27.4034,27.4152,27.3857,27.3975,407100.0
2009-12-22 15:40:00,46.57,46.58,46.56,46.57,248000.0,27.3975,27.4034,27.3916,27.3975,248000.0
2009-12-22 15:45:00,46.57,46.63,46.57,46.62,268400.0,27.3975,27.4328,27.3975,27.4269,268400.0
2009-12-22 15:50:00,46.63,46.63,46.59,46.61,287000.0,27.4328,27.4328,27.4093,27.421,287000.0
2009-12-22 15:55:00,46.6,46.66,46.6,46.64,835200.0,27.4152,27.4505,27.4152,27.4387,835200.0
2009-12-22 16:00:00,46.64,46.65,46.58,46.63,160300.0,27.4387,27.4446,27.4034,27.4328,160300.0
2009-12-22 16:05:00,46.63,46.64,46.63,46.64,300.0,27.4328,27.4387,27.4328,27.4387,300.0
2009-12-22 16:10:00,46.65,46.65,46.58,46.58,10100.0,27.4446,27.4446,27.4034,27.4034,10100.0
2009-12-23 09:30:00,46.25,46.35,46.23,46.35,261300.0,27.5014,27.5609,27.4896,27.5609,261300.0
2009-12-23 09:35:00,46.35,46.48,46.35,46.45,381500.0,27.5609,27.6382,27.5609,27.6204,381500.0
2009-12-23 09:40:00,46.45,46.45,46.34,46.38,247600.0,27.6204,27.6204,27.555,27.5788,247600.0
2009-12-23 09:45:00,46.39,46.4,46.33,46.38,148800.0,27.5847,27.5906,27.549,27.5788,148800.0
2009-12-23 09:50:00,46.38,46.46,46.37,46.44,136700.0,27.5788,27.6263,27.5728,27.6144,136700.0
2009-12-23 09:55:00,46.44,46.49,46.41,46.46,149100.0,27.6144,27.6442,27.5966,27.6263,149100.0
2009-12-23 10:00:00,46.45,46.45,46.28,46.39,646300.0,27.6204,27.6204,27.5193,27.5847,646300.0
2009-12-23 10:05:00,46.39,46.39,46.35,46.38,158000.0,27.5847,27.5847,27.5609,27.5788,158000.0
2009-12-23 10:10:00,46.38,46.42,46.37,46.38,138100.0,27.5788,27.6025,27.5728,27.5788,138100.0
2009-12-23 10:15:00,46.38,46.41,46.32,46.33,112300.0,27.5788,27.5966,27.5431,27.549,112300.0
2009-12-23 10:20:00,46.33,46.35,46.28,46.28,120200.0,27.549,27.5609,27.5193,27.5193,120200.0
2009-12-23 10:25:00,46.3,46.3,46.21,46.21,270800.0,27.5312,27.5312,27.4777,27.4777,270800.0
2009-12-23 10:30:00,46.21,46.24,46.2,46.22,122600.0,27.4777,27.4955,27.4717,27.4836,122600.0
2009-12-23 10:35:00,46.22,46.25,46.22,46.25,58100.0,27.4836,27.5014,27.4836,27.5014,58100.0
2009-12-23 10:40:00,46.25,46.25,46.22,46.24,82800.0,27.5014,27.5014,27.4836,27.4955,82800.0
2009-12-23 10:45:00,46.24,46.28,46.23,46.27,128500.0,27.4955,27.5193,27.4896,27.5133,128500.0
2009-12-23 10:50:00,46.27,46.31,46.26,46.3,64000.0,27.5133,27.5371,27.5074,27.5312,64000.0
2009-12-23 10:55:00,46.31,46.32,46.29,46.3,48800.0,27.5371,27.5431,27.5252,27.5312,48800.0
2009-12-23 11:00:00,46.31,46.33,46.3,46.32,41200.0,27.5371,27.549,27.5312,27.5431,41200.0
2009-12-23 11:05:00,46.32,46.33,46.31,46.33,111200.0,27.5431,27.549,27.5371,27.549,111200.0
2009-12-23 11:10:00,46.33,46.36,46.33,46.35,118000.0,27.549,27.5669,27.549,27.5609,118000.0
2009-12-23 11:15:00,46.36,46.38,46.33,46.38,69200.0,27.5669,27.5788,27.549,27.5788,69200.0
2009-12-23 11:20:00,46.38,46.47,46.38,46.47,71400.0,27.5788,27.6323,27.5788,27.6323,71400.0
2009-12-23 11:25:00,46.47,46.48,46.46,46.47,96900.0,27.6323,27.6382,27.6263,27.6323,96900.0
2009-12-23 11:30:00,46.47,46.51,46.47,46.51,141400.0,27.6323,27.6561,27.6323,27.6561,141400.0
2009-12-23 11:35:00,46.51,46.54,46.49,46.54,49800.0,27.6561,27.6739,27.6442,27.6739,49800.0
2009-12-23 11:40:00,46.54,46.57,46.53,46.55,143500.0,27.6739,27.6917,27.6679,27.6798,143500.0
2009-12-23 11:45:00,46.55,46.56,46.53,46.56,85500.0,27.6798,27.6858,27.6679,27.6858,85500.0
2009-12-23 11:50:00,46.55,46.57,46.54,46.55,96600.0,27.6798,27.6917,27.6739,27.6798,96600.0
2009-12-23 11:55:00,46.56,46.59,46.54,46.59,70800.0,27.6858,27.7036,27.6739,27.7036,70800.0
2009-12-23 12:00:00,46.58,46.59,46.55,46.56,79200.0,27.6977,27.7036,27.6798,27.6858,79200.0
2009-12-23 12:05:00,46.55,46.64,46.55,46.64,74500.0,27.6798,27.7334,27.6798,27.7334,74500.0
2009-12-23 12:10:00,46.64,46.65,46.62,46.62,61000.0,27.7334,27.7393,27.7215,27.7215,61000.0
2009-12-23 12:15:00,46.63,46.63,46.62,46.62,21400.0,27.7274,27.7274,27.7215,27.7215,21400.0
2009-12-23 12:20:00,46.62,46.63,46.61,46.62,106300.0,27.7215,27.7274,27.7155,27.7215,106300.0
2009-12-23 12:25:00,46.62,46.62,46.61,46.62,45000.0,27.7215,27.7215,27.7155,27.7215,45000.0
2009-12-23 12:30:00,46.62,46.65,46.62,46.65,73600.0,27.7215,27.7393,27.7215,27.7393,73600.0
2009-12-23 12:35:00,46.65,46.68,46.64,46.67,60300.0,27.7393,27.7571,27.7334,27.7512,60300.0
2009-12-23 12:40:00,46.67,46.69,46.65,46.66,78200.0,27.7512,27.7631,27.7393,27.7452,78200.0
2009-12-23 12:45:00,46.66,46.68,46.65,46.67,38400.0,27.7452,27.7571,27.7393,27.7512,38400.0
2009-12-23 12:50:00,46.68,46.73,46.67,46.71,158000.0,27.7571,27.7869,27.7512,27.775,158000.0
2009-12-23 12:55:00,46.71,46.75,46.7,46.74,118800.0,27.775,27.7988,27.769,27.7928,118800.0
2009-12-23 13:00:00,46.74,46.78,46.74,46.77,96500.0,27.7928,27.8166,27.7928,27.8107,96500.0
2009-12-23 13:05:00,46.77,46.78,46.76,46.78,22000.0,27.8107,27.8166,27.8047,27.8166,22000.0
2009-12-23 13:10:00,46.79,46.81,46.78,46.79,102500.0,27.8225,27.8344,27.8166,27.8225,102500.0
2009-12-23 13:15:00,46.78,46.8,46.75,46.76,66500.0,27.8166,27.8285,27.7988,27.8047,66500.0
2009-12-23 13:20:00,46.76,46.83,46.76,46.82,106900.0,27.8047,27.8463,27.8047,27.8404,106900.0
2009-12-23 13:25:00,46.82,46.83,46.81,46.83,42100.0,27.8404,27.8463,27.8344,27.8463,42100.0
2009-12-23 13:30:00,46.83,46.88,46.82,46.85,110300.0,27.8463,27.8761,27.8404,27.8582,110300.0
2009-12-23 13:35:00,46.86,46.9,46.85,46.9,164400.0,27.8642,27.888,27.8582,27.888,164400.0
2009-12-23 13:40:00,46.9,46.94,46.88,46.94,97100.0,27.888,27.9117,27.8761,27.9117,97100.0
2009-12-23 13:45:00,46.94,47.04,46.94,47.03,559800.0,27.9117,27.9712,27.9117,27.9653,559800.0
2009-12-23 13:50:00,47.04,47.07,47.0,47.0,120600.0,27.9712,27.989,27.9474,27.9474,120600.0
2009-12-23 13:55:00,47.01,47.01,46.97,46.98,81300.0,27.9534,27.9534,27.9296,27.9355,81300.0
2009-12-23 14:00:00,46.99,46.99,46.97,46.97,43300.0,27.9415,27.9415,27.9296,27.9296,43300.0
2009-12-23 14:05:00,46.98,46.98,46.96,46.97,87100.0,27.9355,27.9355,27.9236,27.9296,87100.0
2009-12-23 14:10:00,46.97,46.99,46.96,46.96,55100.0,27.9296,27.9415,27.9236,27.9236,55100.0
2009-12-23 14:15:00,46.97,46.98,46.9,46.91,91900.0,27.9296,27.9355,27.888,27.8939,91900.0
2009-12-23 14:20:00,46.9,46.91,46.9,46.9,103600.0,27.888,27.8939,27.888,27.888,103600.0
2009-12-23 14:25:00,46.9,46.91,46.81,46.83,153400.0,27.888,27.8939,27.8344,27.8463,153400.0
2009-12-23 14:30:00,46.83,46.83,46.8,46.82,141700.0,27.8463,27.8463,27.8285,27.8404,141700.0
2009-12-23 14:35:00,46.81,46.85,46.81,46.84,72000.0,27.8344,27.8582,27.8344,27.8523,72000.0
2009-12-23 14:40:00,46.85,46.87,46.84,46.86,88700.0,27.8582,27.8701,27.8523,27.8642,88700.0
2009-12-23 14:45:00,46.85,46.89,46.85,46.89,52100.0,27.8582,27.882,27.8582,27.882,52100.0
2009-12-23 14:50:00,46.89,46.91,46.88,46.9,48300.0,27.882,27.8939,27.8761,27.888,48300.0
2009-12-23 14:55:00,46.9,46.91,46.88,46.88,68200.0,27.888,27.8939,27.8761,27.8761,68200.0
2009-12-23 15:00:00,46.89,46.93,46.88,46.92,64900.0,27.882,27.9058,27.8761,27.8998,64900.0
2009-12-23 15:05:00,46.93,46.93,46.89,46.9,37700.0,27.9058,27.9058,27.882,27.888,37700.0
2009-12-23 15:10:00,46.9,46.91,46.89,46.91,40500.0,27.888,27.8939,27.882,27.8939,40500.0
2009-12-23 15:15:00,46.91,46.94,46.9,46.92,77600.0,27.8939,27.9117,27.888,27.8998,77600.0
2009-12-23 15:20:00,46.92,46.92,46.86,46.86,129400.0,27.8998,27.8998,27.8642,27.8642,129400.0
2009-12-23 15:25:00,46.86,46.87,46.83,46.83,134200.0,27.8642,27.8701,27.8463,27.8463,134200.0
2009-12-23 15:30:00,46.83,46.85,46.81,46.81,459400.0,27.8463,27.8582,27.8344,27.8344,459400.0
2009-12-23 15:35:00,46.82,46.84,46.79,46.82,186100.0,27.8404,27.8523,27.8225,27.8404,186100.0
2009-12-23 15:40:00,46.83,46.84,46.74,46.74,160500.0,27.8463,27.8523,27.7928,27.7928,160500.0
2009-12-23 15:45:00,46.74,46.75,46.7,46.7,135200.0,27.7928,27.7988,27.769,27.769,135200.0
2009-12-23 15:50:00,46.71,46.71,46.64,46.69,384800.0,27.775,27.775,27.7334,27.7631,384800.0
2009-12-23 15:55:00,46.69,46.7,46.64,46.67,905500.0,27.7631,27.769,27.7334,27.7512,905500.0
2009-12-24 09:30:00,46.94,47.0,46.88,46.96,323200.0,27.9117,27.9474,27.8761,27.9236,323200.0
2009-12-24 09:35:00,46.96,46.97,46.81,46.87,193400.0,27.9236,27.9296,27.8344,27.8701,193400.0
2009-12-24 09:40:00,46.87,47.14,46.85,47.13,170200.0,27.8701,28.0307,27.8582,28.0247,170200.0
2009-12-24 09:45:00,47.13,47.16,47.0,47.06,141500.0,28.0247,28.0426,27.9474,27.9831,141500.0
2009-12-24 09:50:00,47.07,47.12,47.04,47.12,86900.0,27.989,28.0188,27.9712,28.0188,86900.0
2009-12-24 09:55:00,47.12,47.16,47.1,47.11,53900.0,28.0188,28.0426,28.0069,28.0128,53900.0
2009-12-24 10:00:00,47.11,47.18,47.1,47.16,204800.0,28.0128,28.0545,28.0069,28.0426,204800.0
2009-12-24 10:05:00,47.17,47.2,47.14,47.16,93000.0,28.0485,28.0663,28.0307,28.0426,93000.0
2009-12-24 10:10:00,47.16,47.17,47.14,47.16,51600.0,28.0426,28.0485,28.0307,28.0426,51600.0
2009-12-24 10:15:00,47.17,47.2,47.16,47.2,58300.0,28.0485,28.0663,28.0426,28.0663,58300.0
2009-12-24 10:20:00,47.2,47.23,47.2,47.23,50900.0,28.0663,28.0842,28.0663,28.0842,50900.0
2009-12-24 10:25:00,47.23,47.25,47.19,47.21,38200.0,28.0842,28.0961,28.0604,28.0723,38200.0
2009-12-24 10:30:00,47.21,47.21,47.11,47.11,76100.0,28.0723,28.0723,28.0128,28.0128,76100.0
2009-12-24 10:35:00,47.12,47.14,47.11,47.14,34700.0,28.0188,28.0307,28.0128,28.0307,34700.0
2009-12-24 10:40:00,47.13,47.15,47.1,47.1,24500.0,28.0247,28.0366,28.0069,28.0069,24500.0
2009-12-24 10:45:00,47.11,47.15,47.06,47.06,81700.0,28.0128,28.0366,27.9831,27.9831,81700.0
2009-12-24 10:50:00,47.07,47.07,47.01,47.05,59400.0,27.989,27.989,27.9534,27.9772,59400.0
2009-12-24 10:55:00,47.05,47.05,47.0,47.04,75200.0,27.9772,27.9772,27.9474,27.9712,75200.0
2009-12-24 11:00:00,47.04,47.04,47.01,47.03,43000.0,27.9712,27.9712,27.9534,27.9653,43000.0
2009-12-24 11:05:00,47.03,47.04,47.02,47.03,48400.0,27.9653,27.9712,27.9593,27.9653,48400.0
2009-12-24 11:10:00,47.03,47.06,47.03,47.06,38000.0,27.9653,27.9831,27.9653,27.9831,38000.0
2009-12-24 11:15:00,47.05,47.09,47.05,47.09,58500.0,27.9772,28.0009,27.9772,28.0009,58500.0
2009-12-24 11:20:00,47.09,47.13,47.09,47.12,57200.0,28.0009,28.0247,28.0009,28.0188,57200.0
2009-12-24 11:25:00,47.12,47.12,47.1,47.1,52600.0,28.0188,28.0188,28.0069,28.0069,52600.0
2009-12-24 11:30:00,47.1,47.11,47.06,47.06,86100.0,28.0069,28.0128,27.9831,27.9831,86100.0
2009-12-24 11:35:00,47.06,47.06,47.05,47.05,23600.0,27.9831,27.9831,27.9772,27.9772,23600.0
2009-12-24 11:40:00,47.05,47.06,47.02,47.03,63600.0,27.9772,27.9831,27.9593,27.9653,63600.0
2009-12-24 11:45:00,47.03,47.05,47.03,47.05,58000.0,27.9653,27.9772,27.9653,27.9772,58000.0
2009-12-24 11:50:00,47.05,47.06,47.05,47.05,63500.0,27.9772,27.9831,27.9772,27.9772,63500.0
2009-12-24 11:55:00,47.05,47.06,47.04,47.04,29000.0,27.9772,27.9831,27.9712,27.9712,29000.0
2009-12-24 12:00:00,47.05,47.05,47.02,47.04,62400.0,27.9772,27.9772,27.9593,27.9712,62400.0
2009-12-24 12:05:00,47.04,47.04,47.03,47.04,35700.0,27.9712,27.9712,27.9653,27.9712,35700.0
2009-12-24 12:10:00,47.04,47.06,47.04,47.05,44000.0,27.9712,27.9831,27.9712,27.9772,44000.0
2009-12-24 12:15:00,47.05,47.05,47.01,47.01,53700.0,27.9772,27.9772,27.9534,27.9534,53700.0
2009-12-24 12:20:00,47.01,47.01,46.95,46.97,88100.0,27.9534,27.9534,27.9177,27.9296,88100.0
2009-12-24 12:25:00,46.97,47.01,46.96,47.01,108600.0,27.9296,27.9534,27.9236,27.9534,108600.0
2009-12-24 12:30:00,47.01,47.02,47.0,47.0,46200.0,27.9534,27.9593,27.9474,27.9474,46200.0
2009-12-24 12:35:00,47.01,47.02,47.01,47.02,72500.0,27.9534,27.9593,27.9534,27.9593,72500.0
2009-12-24 12:40:00,47.01,47.1,47.01,47.1,140100.0,27.9534,28.0069,27.9534,28.0069,140100.0
2009-12-24 12:45:00,47.1,47.16,47.1,47.15,118600.0,28.0069,28.0426,28.0069,28.0366,118600.0
2009-12-24 12:50:00,47.15,47.18,47.15,47.17,201500.0,28.0366,28.0545,28.0366,28.0485,201500.0
2009-12-24 12:55:00,47.17,47.29,47.17,47.25,773900.0,28.0485,28.1199,28.0485,28.0961,773900.0
2009-12-28 09:30:00,47.41,47.55,47.38,47.49,277800.0,28.1912,28.2745,28.1734,28.2388,277800.0
2009-12-28 09:35:00,47.49,47.86,47.49,47.81,365300.0,28.2388,28.4588,28.2388,28.4291,365300.0
2009-12-28 09:40:00,47.82,47.84,47.81,47.82,151000.0,28.435,28.4469,28.4291,28.435,151000.0
2009-12-28 09:45:00,47.82,47.92,47.81,47.91,276000.0,28.435,28.4945,28.4291,28.4885,276000.0
2009-12-28 09:50:00,47.91,47.94,47.87,47.88,177400.0,28.4885,28.5064,28.4647,28.4707,177400.0
2009-12-28 09:55:00,47.88,47.88,47.82,47.82,235600.0,28.4707,28.4707,28.435,28.435,235600.0
2009-12-28 10:00:00,47.82,47.86,47.77,47.83,247500.0,28.435,28.4588,28.4053,28.441,247500.0
2009-12-28 10:05:00,47.84,47.84,47.74,47.76,119600.0,28.4469,28.4469,28.3874,28.3993,119600.0
2009-12-28 10:10:00,47.76,47.79,47.75,47.76,139500.0,28.3993,28.4172,28.3934,28.3993,139500.0
2009-12-28 10:15:00,47.76,47.76,47.68,47.71,185000.0,28.3993,28.3993,28.3518,28.3696,185000.0
2009-12-28 10:20:00,47.71,47.72,47.68,47.68,107900.0,28.3696,28.3755,28.3518,28.3518,107900.0
2009-12-28 10:25:00,47.68,47.7,47.65,47.69,90000.0,28.3518,28.3637,28.3339,28.3577,90000.0
2009-12-28 10:30:00,47.7,47.71,47.69,47.7,48200.0,28.3637,28.3696,28.3577,28.3637,48200.0
2009-12-28 10:35:00,47.7,47.71,47.65,47.65,61200.0,28.3637,28.3696,28.3339,28.3339,61200.0
2009-12-28 10:40:00,47.65,47.66,47.55,47.55,125300.0,28.3339,28.3399,28.2745,28.2745,125300.0
2009-12-28 10:45:00,47.55,47.62,47.55,47.62,211600.0,28.2745,28.3161,28.2745,28.3161,211600.0
2009-12-28 10:50:00,47.62,47.65,47.62,47.65,73100.0,28.3161,28.3339,28.3161,28.3339,73100.0
2009-12-28 10:55:00,47.65,47.69,47.64,47.69,100800.0,28.3339,28.3577,28.328,28.3577,100800.0
2009-12-28 11:00:00,47.69,47.71,47.69,47.7,48300.0,28.3577,28.3696,28.3577,28.3637,48300.0
2009-12-28 11:05:00,47.71,47.75,47.7,47.75,138400.0,28.3696,28.3934,28.3637,28.3934,138400.0
2009-12-28 11:10:00,47.75,47.75,47.68,47.69,102700.0,28.3934,28.3934,28.3518,28.3577,102700.0
2009-12-28 11:15:00,47.68,47.69,47.63,47.65,55800.0,28.3518,28.3577,28.322,28.3339,55800.0
2009-12-28 11:20:00,47.65,47.68,47.63,47.68,56300.0,28.3339,28.3518,28.322,28.3518,56300.0
2009-12-28 11:25:00,47.68,47.7,47.67,47.69,95700.0,28.3518,28.3637,28.3458,28.3577,95700.0
2009-12-28 11:30:00,47.69,47.73,47.69,47.72,38700.0,28.3577,28.3815,28.3577,28.3755,38700.0
2009-12-28 11:35:00,47.72,47.85,47.72,47.85,137600.0,28.3755,28.4529,28.3755,28.4529,137600.0
2009-12-28 11:40:00,47.85,47.88,47.81,47.82,157200.0,28.4529,28.4707,28.4291,28.435,157200.0
2009-12-28 11:45:00,47.82,47.83,47.82,47.83,84200.0,28.435,28.441,28.435,28.441,84200.0
2009-12-28 11:50:00,47.83,47.88,47.82,47.87,155100.0,28.441,28.4707,28.435,28.4647,155100.0
2009-12-28 11:55:00,47.87,47.88,47.81,47.86,117400.0,28.4647,28.4707,28.4291,28.4588,117400.0
2009-12-28 12:00:00,47.86,47.87,47.86,47.87,72100.0,28.4588,28.4647,28.4588,28.4647,72100.0
2009-12-28 12:05:00,47.87,47.87,47.83,47.84,125000.0,28.4647,28.4647,28.441,28.4469,125000.0
2009-12-28 12:10:00,47.83,47.87,47.83,47.86,117100.0,28.441,28.4647,28.441,28.4588,117100.0
2009-12-28 12:15:00,47.86,47.87,47.84,47.85,98700.0,28.4588,28.4647,28.4469,28.4529,98700.0
2009-12-28 12:20:00,47.85,47.86,47.81,47.81,62300.0,28.4529,28.4588,28.4291,28.4291,62300.0
2009-12-28 12:25:00,47.81,47.81,47.79,47.8,38800.0,28.4291,28.4291,28.4172,28.4231,38800.0
2009-12-28 12:30:00,47.8,47.81,47.76,47.78,75600.0,28.4231,28.4291,28.3993,28.4112,75600.0
2009-12-28 12:35:00,47.77,47.78,47.77,47.78,15200.0,28.4053,28.4112,28.4053,28.4112,15200.0
2009-12-28 12:40:00,47.78,47.78,47.77,47.78,26600.0,28.4112,28.4112,28.4053,28.4112,26600.0
2009-12-28 12:45:00,47.78,47.78,47.77,47.78,11600.0,28.4112,28.4112,28.4053,28.4112,11600.0
2009-12-28 12:50:00,47.77,47.78,47.77,47.78,57000.0,28.4053,28.4112,28.4053,28.4112,57000.0
2009-12-28 12:55:00,47.78,47.78,47.77,47.78,35400.0,28.4112,28.4112,28.4053,28.4112,35400.0
2009-12-28 13:00:00,47.77,47.79,47.77,47.78,136900.0,28.4053,28.4172,28.4053,28.4112,136900.0
2009-12-28 13:05:00,47.78,47.8,47.78,47.8,33200.0,28.4112,28.4231,28.4112,28.4231,33200.0
2009-12-28 13:10:00,47.8,47.81,47.8,47.81,18800.0,28.4231,28.4291,28.4231,28.4291,18800.0
2009-12-28 13:15:00,47.81,47.81,47.8,47.8,45500.0,28.4291,28.4291,28.4231,28.4231,45500.0
2009-12-28 13:20:00,47.81,47.81,47.74,47.77,227300.0,28.4291,28.4291,28.3874,28.4053,227300.0
2009-12-28 13:25:00,47.77,47.77,47.73,47.75,135600.0,28.4053,28.4053,28.3815,28.3934,135600.0
2009-12-28 13:30:00,47.75,47.75,47.72,47.72,37000.0,28.3934,28.3934,28.3755,28.3755,37000.0
2009-12-28 13:35:00,47.72,47.73,47.67,47.68,142400.0,28.3755,28.3815,28.3458,28.3518,142400.0
2009-12-28 13:40:00,47.67,47.67,47.66,47.66,50000.0,28.3458,28.3458,28.3399,28.3399,50000.0
2009-12-28 13:45:00,47.66,47.67,47.64,47.64,29600.0,28.3399,28.3458,28.328,28.328,29600.0
2009-12-28 13:50:00,47.64,47.66,47.62,47.64,156300.0,28.328,28.3399,28.3161,28.328,156300.0
2009-12-28 13:55:00,47.65,47.65,47.62,47.63,36600.0,28.3339,28.3339,28.3161,28.322,36600.0
2009-12-28 14:00:00,47.63,47.63,47.57,47.57,78300.0,28.322,28.322,28.2864,28.2864,78300.0
2009-12-28 14:05:00,47.57,47.57,47.43,47.44,282900.0,28.2864,28.2864,28.2031,28.2091,282900.0
2009-12-28 14:10:00,47.43,47.44,47.31,47.34,273100.0,28.2031,28.2091,28.1318,28.1496,273100.0
2009-12-28 14:15:00,47.33,47.36,47.33,47.34,194000.0,28.1436,28.1615,28.1436,28.1496,194000.0
2009-12-28 14:20:00,47.34,47.34,47.3,47.34,168800.0,28.1496,28.1496,28.1258,28.1496,168800.0
2009-12-28 14:25:00,47.34,47.46,47.33,47.46,321900.0,28.1496,28.2209,28.1436,28.2209,321900.0
2009-12-28 14:30:00,47.46,47.49,47.46,47.49,121600.0,28.2209,28.2388,28.2209,28.2388,121600.0
2009-12-28 14:35:00,47.49,47.5,47.44,47.45,163300.0,28.2388,28.2447,28.2091,28.215,163300.0
2009-12-28 14:40:00,47.44,47.45,47.43,47.43,98300.0,28.2091,28.215,28.2031,28.2031,98300.0
2009-12-28 14:45:00,47.43,47.5,47.42,47.5,157500.0,28.2031,28.2447,28.1972,28.2447,157500.0
2009-12-28 14:50:00,47.5,47.53,47.49,47.51,78400.0,28.2447,28.2626,28.2388,28.2507,78400.0
2009-12-28 14:55:00,47.51,47.56,47.5,47.56,180300.0,28.2507,28.2804,28.2447,28.2804,180300.0
2009-12-28 15:00:00,47.56,47.59,47.55,47.58,110100.0,28.2804,28.2982,28.2745,28.2923,110100.0
2009-12-28 15:05:00,47.57,47.58,47.54,47.55,66400.0,28.2864,28.2923,28.2685,28.2745,66400.0
2009-12-28 15:10:00,47.55,47.57,47.52,47.53,95000.0,28.2745,28.2864,28.2566,28.2626,95000.0
2009-12-28 15:15:00,47.53,47.53,47.49,47.5,107900.0,28.2626,28.2626,28.2388,28.2447,107900.0
2009-12-28 15:20:00,47.5,47.5,47.36,47.36,433000.0,28.2447,28.2447,28.1615,28.1615,433000.0
2009-12-28 15:25:00,47.36,47.37,47.23,47.27,280800.0,28.1615,28.1674,28.0842,28.108,280800.0
2009-12-28 15:30:00,47.27,47.34,47.27,47.32,277900.0,28.108,28.1496,28.108,28.1377,277900.0
2009-12-28 15:35:00,47.32,47.4,47.31,47.37,273800.0,28.1377,28.1853,28.1318,28.1674,273800.0
2009-12-28 15:40:00,47.37,47.39,47.32,47.38,253700.0,28.1674,28.1793,28.1377,28.1734,253700.0
2009-12-28 15:45:00,47.39,47.39,47.28,47.28,251000.0,28.1793,28.1793,28.1139,28.1139,251000.0
2009-12-28 15:50:00,47.28,47.38,47.26,47.38,291900.0,28.1139,28.1734,28.102,28.1734,291900.0
2009-12-28 15:55:00,47.38,47.44,47.35,47.43,764400.0,28.1734,28.2091,28.1555,28.2031,764400.0
2009-12-29 09:30:00,47.61,47.75,47.55,47.69,266500.0,28.3101,28.3934,28.2745,28.3577,266500.0
2009-12-29 09:35:00,47.68,47.69,47.48,47.48,386600.0,28.3518,28.3577,28.2328,28.2328,386600.0
2009-12-29 09:40:00,47.49,47.56,47.44,47.54,193400.0,28.2388,28.2804,28.2091,28.2685,193400.0
2009-12-29 09:45:00,47.54,47.6,47.51,47.51,162200.0,28.2685,28.3042,28.2507,28.2507,162200.0
2009-12-29 09:50:00,47.51,47.53,47.45,47.49,199300.0,28.2507,28.2626,28.215,28.2388,199300.0
2009-12-29 09:55:00,47.5,47.54,47.48,47.52,88700.0,28.2447,28.2685,28.2328,28.2566,88700.0
2009-12-29 10:00:00,47.52,47.52,47.37,47.38,169300.0,28.2566,28.2566,28.1674,28.1734,169300.0
2009-12-29 10:05:00,47.38,47.38,47.29,47.38,282900.0,28.1734,28.1734,28.1199,28.1734,282900.0
2009-12-29 10:10:00,47.37,47.45,47.37,47.44,77000.0,28.1674,28.215,28.1674,28.2091,77000.0
2009-12-29 10:15:00,47.44,47.55,47.44,47.55,128700.0,28.2091,28.2745,28.2091,28.2745,128700.0
2009-12-29 10:20:00,47.55,47.61,47.53,47.54,134600.0,28.2745,28.3101,28.2626,28.2685,134600.0
2009-12-29 10:25:00,47.54,47.56,47.53,47.56,55100.0,28.2685,28.2804,28.2626,28.2804,55100.0
2009-12-29 10:30:00,47.55,47.57,47.55,47.56,44100.0,28.2745,28.2864,28.2745,28.2804,44100.0
2009-12-29 10:35:00,47.55,47.56,47.44,47.45,103800.0,28.2745,28.2804,28.2091,28.215,103800.0
2009-12-29 10:40:00,47.45,47.46,47.38,47.38,125900.0,28.215,28.2209,28.1734,28.1734,125900.0
2009-12-29 10:45:00,47.37,47.39,47.29,47.29,80700.0,28.1674,28.1793,28.1199,28.1199,80700.0
2009-12-29 10:50:00,47.3,47.3,47.18,47.28,282900.0,28.1258,28.1258,28.0545,28.1139,282900.0
2009-12-29 10:55:00,47.28,47.3,47.27,47.29,81400.0,28.1139,28.1258,28.108,28.1199,81400.0
2009-12-29 11:00:00,47.29,47.29,47.26,47.28,57800.0,28.1199,28.1199,28.102,28.1139,57800.0
2009-12-29 11:05:00,47.28,47.28,47.26,47.26,140600.0,28.1139,28.1139,28.102,28.102,140600.0
2009-12-29 11:10:00,47.27,47.3,47.24,47.25,197800.0,28.108,28.1258,28.0901,28.0961,197800.0
2009-12-29 11:15:00,47.25,47.25,47.18,47.19,116000.0,28.0961,28.0961,28.0545,28.0604,116000.0
2009-12-29 11:20:00,47.19,47.23,47.19,47.22,94900.0,28.0604,28.0842,28.0604,28.0782,94900.0
2009-12-29 11:25:00,47.21,47.25,47.21,47.24,74000.0,28.0723,28.0961,28.0723,28.0901,74000.0
2009-12-29 11:30:00,47.24,47.25,47.18,47.21,157300.0,28.0901,28.0961,28.0545,28.0723,157300.0
2009-12-29 11:35:00,47.21,47.23,47.18,47.23,171700.0,28.0723,28.0842,28.0545,28.0842,171700.0
2009-12-29 11:40:00,47.23,47.23,47.22,47.23,68800.0,28.0842,28.0842,28.0782,28.0842,68800.0
2009-12-29 11:45:00,47.22,47.23,47.21,47.22,41500.0,28.0782,28.0842,28.0723,28.0782,41500.0
2009-12-29 11:50:00,47.22,47.22,47.17,47.18,74900.0,28.0782,28.0782,28.0485,28.0545,74900.0
2009-12-29 11:55:00,47.18,47.18,47.15,47.16,73800.0,28.0545,28.0545,28.0366,28.0426,73800.0
2009-12-29 12:00:00,47.16,47.18,47.16,47.17,97600.0,28.0426,28.0545,28.0426,28.0485,97600.0
2009-12-29 12:05:00,47.17,47.18,47.16,47.16,66400.0,28.0485,28.0545,28.0426,28.0426,66400.0
2009-12-29 12:10:00,47.16,47.17,47.15,47.16,36300.0,28.0426,28.0485,28.0366,28.0426,36300.0
2009-12-29 12:15:00,47.16,47.17,47.14,47.16,85300.0,28.0426,28.0485,28.0307,28.0426,85300.0
2009-12-29 12:20:00,47.16,47.17,47.06,47.07,248400.0,28.0426,28.0485,27.9831,27.989,248400.0
2009-12-29 12:25:00,47.07,47.07,47.02,47.03,115300.0,27.989,27.989,27.9593,27.9653,115300.0
2009-12-29 12:30:00,47.03,47.04,47.01,47.02,164600.0,27.9653,27.9712,27.9534,27.9593,164600.0
2009-12-29 12:35:00,47.01,47.01,46.89,46.9,241900.0,27.9534,27.9534,27.882,27.888,241900.0
2009-12-29 12:40:00,46.9,46.97,46.9,46.97,173400.0,27.888,27.9296,27.888,27.9296,173400.0
2009-12-29 12:45:00,46.97,47.01,46.96,47.0,166900.0,27.9296,27.9534,27.9236,27.9474,166900.0
2009-12-29 12:50:00,47.01,47.01,46.9,46.91,158000.0,27.9534,27.9534,27.888,27.8939,158000.0
2009-12-29 12:55:00,46.91,46.91,46.85,46.85,95700.0,27.8939,27.8939,27.8582,27.8582,95700.0
2009-12-29 13:00:00,46.85,46.86,46.82,46.84,124300.0,27.8582,27.8642,27.8404,27.8523,124300.0
2009-12-29 13:05:00,46.83,46.85,46.83,46.84,92800.0,27.8463,27.8582,27.8463,27.8523,92800.0
2009-12-29 13:10:00,46.85,46.9,46.84,46.89,87100.0,27.8582,27.888,27.8523,27.882,87100.0
2009-12-29 13:15:00,46.89,46.91,46.87,46.87,78800.0,27.882,27.8939,27.8701,27.8701,78800.0
2009-12-29 13:20:00,46.86,46.89,46.84,46.85,99800.0,27.8642,27.882,27.8523,27.8582,99800.0
2009-12-29 13:25:00,46.85,46.86,46.79,46.79,59400.0,27.8582,27.8642,27.8225,27.8225,59400.0
2009-12-29 13:30:00,46.79,46.79,46.77,46.79,68300.0,27.8225,27.8225,27.8107,27.8225,68300.0
2009-12-29 13:35:00,46.78,46.85,46.78,46.85,147000.0,27.8166,27.8582,27.8166,27.8582,147000.0
2009-12-29 13:40:00,46.85,46.96,46.85,46.95,204200.0,27.8582,27.9236,27.8582,27.9177,204200.0
2009-12-29 13:45:00,46.94,46.99,46.94,46.98,86700.0,27.9117,27.9415,27.9117,27.9355,86700.0
2009-12-29 13:50:00,46.98,47.01,46.96,46.99,226100.0,27.9355,27.9534,27.9236,27.9415,226100.0
2009-12-29 13:55:00,46.99,47.0,46.96,46.97,76600.0,27.9415,27.9474,27.9236,27.9296,76600.0
2009-12-29 14:00:00,46.97,46.98,46.9,46.9,178100.0,27.9296,27.9355,27.888,27.888,178100.0
2009-12-29 14:05:00,46.91,46.94,46.9,46.92,56200.0,27.8939,27.9117,27.888,27.8998,56200.0
2009-12-29 14:10:00,46.92,46.93,46.9,46.93,18400.0,27.8998,27.9058,27.888,27.9058,18400.0
2009-12-29 14:15:00,46.93,46.93,46.9,46.9,67300.0,27.9058,27.9058,27.888,27.888,67300.0
2009-12-29 14:20:00,46.91,46.91,46.87,46.89,153000.0,27.8939,27.8939,27.8701,27.882,153000.0
2009-12-29 14:25:00,46.88,46.89,46.85,46.89,78500.0,27.8761,27.882,27.8582,27.882,78500.0
2009-12-29 14:30:00,46.89,46.91,46.88,46.9,42900.0,27.882,27.8939,27.8761,27.888,42900.0
2009-12-29 14:35:00,46.91,46.92,46.9,46.91,51500.0,27.8939,27.8998,27.888,27.8939,51500.0
2009-12-29 14:40:00,46.91,46.94,46.9,46.94,21900.0,27.8939,27.9117,27.888,27.9117,21900.0
2009-12-29 14:45:00,46.94,46.96,46.93,46.96,49100.0,27.9117,27.9236,27.9058,27.9236,49100.0
2009-12-29 14:50:00,46.96,46.99,46.95,46.97,86200.0,27.9236,27.9415,27.9177,27.9296,86200.0
2009-12-29 14:55:00,46.97,47.0,46.96,47.0,70700.0,27.9296,27.9474,27.9236,27.9474,70700.0
2009-12-29 15:00:00,46.99,47.03,46.97,46.98,152100.0,27.9415,27.9653,27.9296,27.9355,152100.0
2009-12-29 15:05:00,46.98,46.98,46.94,46.94,71100.0,27.9355,27.9355,27.9117,27.9117,71100.0
2009-12-29 15:10:00,46.93,46.94,46.91,46.93,66100.0,27.9058,27.9117,27.8939,27.9058,66100.0
2009-12-29 15:15:00,46.93,46.94,46.91,46.94,108800.0,27.9058,27.9117,27.8939,27.9117,108800.0
2009-12-29 15:20:00,46.94,46.96,46.91,46.95,174400.0,27.9117,27.9236,27.8939,27.9177,174400.0
2009-12-29 15:25:00,46.95,46.98,46.94,46.96,87100.0,27.9177,27.9355,27.9117,27.9236,87100.0
2009-12-29 15:30:00,46.95,46.96,46.9,46.92,172400.0,27.9177,27.9236,27.888,27.8998,172400.0
2009-12-29 15:35:00,46.91,46.92,46.85,46.86,212200.0,27.8939,27.8998,27.8582,27.8642,212200.0
2009-12-29 15:40:00,46.86,46.95,46.85,46.93,332700.0,27.8642,27.9177,27.8582,27.9058,332700.0
2009-12-29 15:45:00,46.94,46.94,46.89,46.89,170900.0,27.9117,27.9117,27.882,27.882,170900.0
2009-12-29 15:50:00,46.89,46.9,46.82,46.82,185100.0,27.882,27.888,27.8404,27.8404,185100.0
2009-12-29 15:55:00,46.81,46.86,46.78,46.78,932700.0,27.8344,27.8642,27.8166,27.8166,932700.0
2009-12-29 16:00:00,46.8,46.83,46.74,46.76,1150900.0,27.8285,27.8463,27.7928,27.8047,1150900.0
2009-12-29 16:05:00,46.76,46.8,46.73,46.76,13000.0,27.8047,27.8285,27.7869,27.8047,13000.0
2009-12-29 16:10:00,46.8,46.8,46.77,46.77,5700.0,27.8285,27.8285,27.8107,27.8107,5700.0
2009-12-30 09:30:00,46.64,46.67,46.57,46.62,167000.0,27.7334,27.7512,27.6917,27.7215,167000.0
2009-12-30 09:35:00,46.61,46.63,46.5,46.59,151200.0,27.7155,27.7274,27.6501,27.7036,151200.0
2009-12-30 09:40:00,46.6,46.75,46.6,46.67,220500.0,27.7096,27.7988,27.7096,27.7512,220500.0
2009-12-30 09:45:00,46.68,46.76,46.59,46.6,214100.0,27.7571,27.8047,27.7036,27.7096,214100.0
2009-12-30 09:50:00,46.6,46.63,46.58,46.6,183800.0,27.7096,27.7274,27.6977,27.7096,183800.0
2009-12-30 09:55:00,46.6,46.63,46.59,46.6,199500.0,27.7096,27.7274,27.7036,27.7096,199500.0
2009-12-30 10:00:00,46.61,46.7,46.61,46.69,155200.0,27.7155,27.769,27.7155,27.7631,155200.0
2009-12-30 10:05:00,46.69,46.74,46.62,46.63,95200.0,27.7631,27.7928,27.7215,27.7274,95200.0
2009-12-30 10:10:00,46.63,46.64,46.59,46.59,63300.0,27.7274,27.7334,27.7036,27.7036,63300.0
2009-12-30 10:15:00,46.59,46.64,46.56,46.56,143900.0,27.7036,27.7334,27.6858,27.6858,143900.0
2009-12-30 10:20:00,46.56,46.6,46.55,46.59,31600.0,27.6858,27.7096,27.6798,27.7036,31600.0
2009-12-30 10:25:00,46.59,46.61,46.58,46.6,38100.0,27.7036,27.7155,27.6977,27.7096,38100.0
2009-12-30 10:30:00,46.6,46.61,46.56,46.57,76000.0,27.7096,27.7155,27.6858,27.6917,76000.0
2009-12-30 10:35:00,46.57,46.57,46.49,46.49,136600.0,27.6917,27.6917,27.6442,27.6442,136600.0
2009-12-30 10:40:00,46.49,46.49,46.43,46.45,158300.0,27.6442,27.6442,27.6085,27.6204,158300.0
2009-12-30 10:45:00,46.45,46.45,46.44,46.44,21500.0,27.6204,27.6204,27.6144,27.6144,21500.0
2009-12-30 10:50:00,46.44,46.49,46.43,46.48,124600.0,27.6144,27.6442,27.6085,27.6382,124600.0
2009-12-30 10:55:00,46.49,46.52,46.49,46.51,138200.0,27.6442,27.662,27.6442,27.6561,138200.0
2009-12-30 11:00:00,46.52,46.53,46.49,46.52,63900.0,27.662,27.6679,27.6442,27.662,63900.0
2009-12-30 11:05:00,46.52,46.58,46.52,46.57,79000.0,27.662,27.6977,27.662,27.6917,79000.0
2009-12-30 11:10:00,46.57,46.61,46.57,46.59,50600.0,27.6917,27.7155,27.6917,27.7036,50600.0
2009-12-30 11:15:00,46.59,46.6,46.53,46.54,48100.0,27.7036,27.7096,27.6679,27.6739,48100.0
2009-12-30 11:20:00,46.54,46.57,46.54,46.54,41800.0,27.6739,27.6917,27.6739,27.6739,41800.0
2009-12-30 11:25:00,46.55,46.55,46.52,46.53,57900.0,27.6798,27.6798,27.662,27.6679,57900.0
2009-12-30 11:30:00,46.54,46.54,46.51,46.54,41500.0,27.6739,27.6739,27.6561,27.6739,41500.0
2009-12-30 11:35:00,46.53,46.53,46.51,46.52,60800.0,27.6679,27.6679,27.6561,27.662,60800.0
2009-12-30 11:40:00,46.52,46.53,46.51,46.52,39800.0,27.662,27.6679,27.6561,27.662,39800.0
2009-12-30 11:45:00,46.53,46.58,46.52,46.58,137500.0,27.6679,27.6977,27.662,27.6977,137500.0
2009-12-30 11:50:00,46.59,46.61,46.58,46.61,38600.0,27.7036,27.7155,27.6977,27.7155,38600.0
2009-12-30 11:55:00,46.61,46.62,46.58,46.62,131200.0,27.7155,27.7215,27.6977,27.7215,131200.0
2009-12-30 12:00:00,46.62,46.73,46.62,46.73,202800.0,27.7215,27.7869,27.7215,27.7869,202800.0
2009-12-30 12:05:00,46.72,46.73,46.67,46.68,84500.0,27.7809,27.7869,27.7512,27.7571,84500.0
2009-12-30 12:10:00,46.67,46.69,46.65,46.68,58200.0,27.7512,27.7631,27.7393,27.7571,58200.0
2009-12-30 12:15:00,46.68,46.69,46.67,46.67,24500.0,27.7571,27.7631,27.7512,27.7512,24500.0
2009-12-30 12:20:00,46.68,46.68,46.63,46.65,77100.0,27.7571,27.7571,27.7274,27.7393,77100.0
2009-12-30 12:25:00,46.63,46.65,46.63,46.64,19300.0,27.7274,27.7393,27.7274,27.7334,19300.0
2009-12-30 12:30:00,46.65,46.65,46.61,46.62,83700.0,27.7393,27.7393,27.7155,27.7215,83700.0
2009-12-30 12:35:00,46.61,46.62,46.57,46.57,50900.0,27.7155,27.7215,27.6917,27.6917,50900.0
2009-12-30 12:40:00,46.58,46.58,46.55,46.55,30500.0,27.6977,27.6977,27.6798,27.6798,30500.0
2009-12-30 12:45:00,46.55,46.56,46.53,46.53,14000.0,27.6798,27.6858,27.6679,27.6679,14000.0
2009-12-30 12:50:00,46.53,46.53,46.48,46.49,52200.0,27.6679,27.6679,27.6382,27.6442,52200.0
2009-12-30 12:55:00,46.49,46.5,46.48,46.49,33400.0,27.6442,27.6501,27.6382,27.6442,33400.0
2009-12-30 13:00:00,46.49,46.5,46.46,46.46,136400.0,27.6442,27.6501,27.6263,27.6263,136400.0
2009-12-30 13:05:00,46.46,46.46,46.41,46.42,124100.0,27.6263,27.6263,27.5966,27.6025,124100.0
2009-12-30 13:10:00,46.42,46.44,46.42,46.43,111600.0,27.6025,27.6144,27.6025,27.6085,111600.0
2009-12-30 13:15:00,46.43,46.43,46.41,46.42,101800.0,27.6085,27.6085,27.5966,27.6025,101800.0
2009-12-30 13:20:00,46.42,46.44,46.42,46.44,45600.0,27.6025,27.6144,27.6025,27.6144,45600.0
2009-12-30 13:25:00,46.44,46.44,46.41,46.42,32100.0,27.6144,27.6144,27.5966,27.6025,32100.0
2009-12-30 13:30:00,46.41,46.42,46.37,46.37,113700.0,27.5966,27.6025,27.5728,27.5728,113700.0
2009-12-30 13:35:00,46.37,46.38,46.34,46.34,63100.0,27.5728,27.5788,27.555,27.555,63100.0
2009-12-30 13:40:00,46.34,46.41,46.33,46.4,103300.0,27.555,27.5966,27.549,27.5906,103300.0
2009-12-30 13:45:00,46.41,46.42,46.4,46.41,44400.0,27.5966,27.6025,27.5906,27.5966,44400.0
2009-12-30 13:50:00,46.4,46.42,46.39,46.42,77400.0,27.5906,27.6025,27.5847,27.6025,77400.0
2009-12-30 13:55:00,46.42,46.46,46.42,46.46,56900.0,27.6025,27.6263,27.6025,27.6263,56900.0
2009-12-30 14:00:00,46.46,46.49,46.46,46.47,142200.0,27.6263,27.6442,27.6263,27.6323,142200.0
2009-12-30 14:05:00,46.47,46.53,46.46,46.52,113300.0,27.6323,27.6679,27.6263,27.662,113300.0
2009-12-30 14:10:00,46.52,46.53,46.52,46.53,15000.0,27.662,27.6679,27.662,27.6679,15000.0
2009-12-30 14:15:00,46.52,46.53,46.51,46.52,59700.0,27.662,27.6679,27.6561,27.662,59700.0
2009-12-30 14:20:00,46.53,46.53,46.5,46.53,88100.0,27.6679,27.6679,27.6501,27.6679,88100.0
2009-12-30 14:25:00,46.52,46.59,46.52,46.59,72300.0,27.662,27.7036,27.662,27.7036,72300.0
2009-12-30 14:30:00,46.6,46.62,46.59,46.6,107000.0,27.7096,27.7215,27.7036,27.7096,107000.0
2009-12-30 14:35:00,46.61,46.67,46.61,46.66,105800.0,27.7155,27.7512,27.7155,27.7452,105800.0
2009-12-30 14:40:00,46.65,46.66,46.64,46.64,28900.0,27.7393,27.7452,27.7334,27.7334,28900.0
2009-12-30 14:45:00,46.64,46.69,46.63,46.68,105500.0,27.7334,27.7631,27.7274,27.7571,105500.0
2009-12-30 14:50:00,46.69,46.72,46.68,46.71,54000.0,27.7631,27.7809,27.7571,27.775,54000.0
2009-12-30 14:55:00,46.72,46.73,46.7,46.7,101000.0,27.7809,27.7869,27.769,27.769,101000.0
2009-12-30 15:00:00,46.71,46.71,46.63,46.66,147700.0,27.775,27.775,27.7274,27.7452,147700.0
2009-12-30 15:05:00,46.66,46.68,46.66,46.67,36800.0,27.7452,27.7571,27.7452,27.7512,36800.0
2009-12-30 15:10:00,46.66,46.67,46.61,46.64,39200.0,27.7452,27.7512,27.7155,27.7334,39200.0
2009-12-30 15:15:00,46.63,46.65,46.6,46.6,66500.0,27.7274,27.7393,27.7096,27.7096,66500.0
2009-12-30 15:20:00,46.6,46.63,46.6,46.62,34500.0,27.7096,27.7274,27.7096,27.7215,34500.0
2009-12-30 15:25:00,46.63,46.63,46.62,46.62,34900.0,27.7274,27.7274,27.7215,27.7215,34900.0
2009-12-30 15:30:00,46.62,46.65,46.61,46.64,79200.0,27.7215,27.7393,27.7155,27.7334,79200.0
2009-12-30 15:35:00,46.65,46.69,46.63,46.69,164400.0,27.7393,27.7631,27.7274,27.7631,164400.0
2009-12-30 15:40:00,46.69,46.77,46.69,46.76,221400.0,27.7631,27.8107,27.7631,27.8047,221400.0
2009-12-30 15:45:00,46.76,46.8,46.76,46.8,210100.0,27.8047,27.8285,27.8047,27.8285,210100.0
2009-12-30 15:50:00,46.8,46.82,46.78,46.8,165400.0,27.8285,27.8404,27.8166,27.8285,165400.0
2009-12-30 15:55:00,46.81,46.85,46.79,46.82,462400.0,27.8344,27.8582,27.8225,27.8404,462400.0
2009-12-31 09:30:00,46.95,47.03,46.87,46.92,273000.0,27.9177,27.9653,27.8701,27.8998,273000.0
2009-12-31 09:35:00,46.91,47.02,46.91,47.01,175100.0,27.8939,27.9593,27.8939,27.9534,175100.0
2009-12-31 09:40:00,47.0,47.02,46.98,47.01,94100.0,27.9474,27.9593,27.9355,27.9534,94100.0
2009-12-31 09:45:00,47.01,47.1,47.0,47.09,76200.0,27.9534,28.0069,27.9474,28.0009,76200.0
2009-12-31 09:50:00,47.09,47.21,47.09,47.15,219100.0,28.0009,28.0723,28.0009,28.0366,219100.0
2009-12-31 09:55:00,47.14,47.15,46.96,46.96,122500.0,28.0307,28.0366,27.9236,27.9236,122500.0
2009-12-31 10:00:00,46.96,46.99,46.93,46.99,95000.0,27.9236,27.9415,27.9058,27.9415,95000.0
2009-12-31 10:05:00,46.99,47.02,46.93,47.02,104500.0,27.9415,27.9593,27.9058,27.9593,104500.0
2009-12-31 10:10:00,47.02,47.04,46.96,47.02,100300.0,27.9593,27.9712,27.9236,27.9593,100300.0
2009-12-31 10:15:00,47.01,47.02,46.92,46.92,105400.0,27.9534,27.9593,27.8998,27.8998,105400.0
2009-12-31 10:20:00,46.92,46.94,46.92,46.94,64400.0,27.8998,27.9117,27.8998,27.9117,64400.0
2009-12-31 10:25:00,46.94,46.95,46.93,46.95,52700.0,27.9117,27.9177,27.9058,27.9177,52700.0
2009-12-31 10:30:00,46.95,47.0,46.95,46.99,130100.0,27.9177,27.9474,27.9177,27.9415,130100.0
2009-12-31 10:35:00,46.99,47.01,46.96,46.99,69400.0,27.9415,27.9534,27.9236,27.9415,69400.0
2009-12-31 10:40:00,46.99,47.04,46.98,47.03,70600.0,27.9415,27.9712,27.9355,27.9653,70600.0
2009-12-31 10:45:00,47.04,47.05,47.03,47.04,53400.0,27.9712,27.9772,27.9653,27.9712,53400.0
2009-12-31 10:50:00,47.04,47.05,47.04,47.04,45500.0,27.9712,27.9772,27.9712,27.9712,45500.0
2009-12-31 10:55:00,47.04,47.04,47.01,47.01,127800.0,27.9712,27.9712,27.9534,27.9534,127800.0
2009-12-31 11:00:00,47.01,47.01,46.98,46.99,41200.0,27.9534,27.9534,27.9355,27.9415,41200.0
2009-12-31 11:05:00,46.98,46.99,46.92,46.92,61300.0,27.9355,27.9415,27.8998,27.8998,61300.0
2009-12-31 11:10:00,46.92,46.94,46.92,46.92,74500.0,27.8998,27.9117,27.8998,27.8998,74500.0
2009-12-31 11:15:00,46.92,46.94,46.9,46.9,58500.0,27.8998,27.9117,27.888,27.888,58500.0
2009-12-31 11:20:00,46.9,46.9,46.88,46.9,31900.0,27.888,27.888,27.8761,27.888,31900.0
2009-12-31 11:25:00,46.9,46.92,46.89,46.9,53200.0,27.888,27.8998,27.882,27.888,53200.0
2009-12-31 11:30:00,46.89,46.9,46.87,46.89,59400.0,27.882,27.888,27.8701,27.882,59400.0
2009-12-31 11:35:00,46.89,46.9,46.87,46.9,95800.0,27.882,27.888,27.8701,27.888,95800.0
2009-12-31 11:40:00,46.9,46.9,46.88,46.89,30800.0,27.888,27.888,27.8761,27.882,30800.0
2009-12-31 11:45:00,46.89,46.97,46.89,46.96,80100.0,27.882,27.9296,27.882,27.9236,80100.0
2009-12-31 11:50:00,46.96,46.99,46.96,46.97,64900.0,27.9236,27.9415,27.9236,27.9296,64900.0
2009-12-31 11:55:00,46.97,46.98,46.91,46.91,34600.0,27.9296,27.9355,27.8939,27.8939,34600.0
2009-12-31 12:00:00,46.91,46.92,46.69,46.69,668500.0,27.8939,27.8998,27.7631,27.7631,668500.0
2009-12-31 12:05:00,46.7,46.78,46.69,46.77,114600.0,27.769,27.8166,27.7631,27.8107,114600.0
2009-12-31 12:10:00,46.77,46.8,46.76,46.76,55100.0,27.8107,27.8285,27.8047,27.8047,55100.0
2009-12-31 12:15:00,46.76,46.77,46.67,46.69,200200.0,27.8047,27.8107,27.7512,27.7631,200200.0
2009-12-31 12:20:00,46.68,46.69,46.61,46.63,106800.0,27.7571,27.7631,27.7155,27.7274,106800.0
2009-12-31 12:25:00,46.63,46.63,46.58,46.61,127500.0,27.7274,27.7274,27.6977,27.7155,127500.0
2009-12-31 12:30:00,46.61,46.63,46.6,46.63,28700.0,27.7155,27.7274,27.7096,27.7274,28700.0
2009-12-31 12:35:00,46.62,46.62,46.6,46.61,20000.0,27.7215,27.7215,27.7096,27.7155,20000.0
2009-12-31 12:40:00,46.6,46.65,46.6,46.65,56900.0,27.7096,27.7393,27.7096,27.7393,56900.0
2009-12-31 12:45:00,46.65,46.74,46.65,46.74,72300.0,27.7393,27.7928,27.7393,27.7928,72300.0
2009-12-31 12:50:00,46.74,46.85,46.74,46.79,127700.0,27.7928,27.8582,27.7928,27.8225,127700.0
2009-12-31 12:55:00,46.79,46.8,46.71,46.71,60500.0,27.8225,27.8285,27.775,27.775,60500.0
2009-12-31 13:00:00,46.71,46.72,46.69,46.71,41500.0,27.775,27.7809,27.7631,27.775,41500.0
2009-12-31 13:05:00,46.7,46.71,46.66,46.67,64100.0,27.769,27.775,27.7452,27.7512,64100.0
2009-12-31 13:10:00,46.67,46.67,46.65,46.66,23000.0,27.7512,27.7512,27.7393,27.7452,23000.0
2009-12-31 13:15:00,46.66,46.66,46.62,46.64,63700.0,27.7452,27.7452,27.7215,27.7334,63700.0
2009-12-31 13:20:00,46.65,46.66,46.64,46.64,10100.0,27.7393,27.7452,27.7334,27.7334,10100.0
2009-12-31 13:25:00,46.64,46.66,46.64,46.64,24900.0,27.7334,27.7452,27.7334,27.7334,24900.0
2009-12-31 13:30:00,46.65,46.68,46.64,46.67,44800.0,27.7393,27.7571,27.7334,27.7512,44800.0
2009-12-31 13:35:00,46.67,46.68,46.67,46.68,13100.0,27.7512,27.7571,27.7512,27.7571,13100.0
2009-12-31 13:40:00,46.67,46.69,46.67,46.68,28000.0,27.7512,27.7631,27.7512,27.7571,28000.0
2009-12-31 13:45:00,46.68,46.7,46.68,46.7,16800.0,27.7571,27.769,27.7571,27.769,16800.0
2009-12-31 13:50:00,46.69,46.7,46.68,46.68,20100.0,27.7631,27.769,27.7571,27.7571,20100.0
2009-12-31 13:55:00,46.68,46.69,46.67,46.69,15400.0,27.7571,27.7631,27.7512,27.7631,15400.0
2009-12-31 14:00:00,46.69,46.69,46.68,46.68,24300.0,27.7631,27.7631,27.7571,27.7571,24300.0
2009-12-31 14:05:00,46.68,46.69,46.67,46.67,18900.0,27.7571,27.7631,27.7512,27.7512,18900.0
2009-12-31 14:10:00,46.67,46.67,46.65,46.65,14300.0,27.7512,27.7512,27.7393,27.7393,14300.0
2009-12-31 14:15:00,46.65,46.66,46.63,46.63,39700.0,27.7393,27.7452,27.7274,27.7274,39700.0
2009-12-31 14:20:00,46.63,46.63,46.61,46.61,47000.0,27.7274,27.7274,27.7155,27.7155,47000.0
2009-12-31 14:25:00,46.61,46.61,46.56,46.57,35900.0,27.7155,27.7155,27.6858,27.6917,35900.0
2009-12-31 14:30:00,46.57,46.59,46.56,46.59,34900.0,27.6917,27.7036,27.6858,27.7036,34900.0
2009-12-31 14:35:00,46.58,46.59,46.56,46.56,23300.0,27.6977,27.7036,27.6858,27.6858,23300.0
2009-12-31 14:40:00,46.56,46.57,46.54,46.54,58400.0,27.6858,27.6917,27.6739,27.6739,58400.0
2009-12-31 14:45:00,46.54,46.55,46.53,46.54,68600.0,27.6739,27.6798,27.6679,27.6739,68600.0
2009-12-31 14:50:00,46.53,46.54,46.51,46.53,54100.0,27.6679,27.6739,27.6561,27.6679,54100.0
2009-12-31 14:55:00,46.53,46.55,46.52,46.55,95500.0,27.6679,27.6798,27.662,27.6798,95500.0
2009-12-31 15:00:00,46.54,46.58,46.54,46.57,157600.0,27.6739,27.6977,27.6739,27.6917,157600.0
2009-12-31 15:05:00,46.57,46.57,46.56,46.56,89300.0,27.6917,27.6917,27.6858,27.6858,89300.0
2009-12-31 15:10:00,46.56,46.59,46.56,46.59,79600.0,27.6858,27.7036,27.6858,27.7036,79600.0
2009-12-31 15:15:00,46.59,46.61,46.58,46.6,101900.0,27.7036,27.7155,27.6977,27.7096,101900.0
2009-12-31 15:20:00,46.6,46.6,46.55,46.55,67000.0,27.7096,27.7096,27.6798,27.6798,67000.0
2009-12-31 15:25:00,46.55,46.55,46.5,46.5,270500.0,27.6798,27.6798,27.6501,27.6501,270500.0
2009-12-31 15:30:00,46.51,46.51,46.45,46.46,71500.0,27.6561,27.6561,27.6204,27.6263,71500.0
2009-12-31 15:35:00,46.45,46.45,46.28,46.33,390300.0,27.6204,27.6204,27.5193,27.549,390300.0
2009-12-31 15:40:00,46.32,46.32,46.08,46.09,504500.0,27.5431,27.5431,27.4004,27.4063,504500.0
2009-12-31 15:45:00,46.08,46.08,45.93,45.97,631800.0,27.4004,27.4004,27.3112,27.335,631800.0
2009-12-31 15:50:00,45.97,46.06,45.94,45.99,539100.0,27.335,27.3885,27.3171,27.3468,539100.0
2009-12-31 15:55:00,45.99,46.0,45.94,45.95,1025000.0,27.3468,27.3528,27.3171,27.3231,1025000.0
2010-01-04 09:30:00,46.42,46.57,46.28,46.54,409600.0,27.6025,27.6917,27.5193,27.6739,409600.0
2010-01-04 09:35:00,46.53,46.66,46.53,46.61,287100.0,27.6679,27.7452,27.6679,27.7155,287100.0
2010-01-04 09:40:00,46.61,46.62,46.4,46.46,228000.0,27.7155,27.7215,27.5906,27.6263,228000.0
2010-01-04 09:45:00,46.46,46.52,46.37,46.38,284000.0,27.6263,27.662,27.5728,27.5788,284000.0
2010-01-04 09:50:00,46.38,46.38,46.25,46.3,383800.0,27.5788,27.5788,27.5014,27.5312,383800.0
2010-01-04 09:55:00,46.3,46.32,46.22,46.29,243800.0,27.5312,27.5431,27.4836,27.5252,243800.0
2010-01-04 10:00:00,46.3,46.32,46.06,46.06,496200.0,27.5312,27.5431,27.3885,27.3885,496200.0
2010-01-04 10:05:00,46.06,46.14,45.98,45.99,327200.0,27.3885,27.436,27.3409,27.3468,327200.0
2010-01-04 10:10:00,45.99,46.0,45.81,45.86,993200.0,27.3468,27.3528,27.2398,27.2695,993200.0
2010-01-04 10:15:00,45.85,45.87,45.78,45.79,293200.0,27.2636,27.2755,27.222,27.2279,293200.0
2010-01-04 10:20:00,45.8,45.91,45.79,45.91,231800.0,27.2339,27.2993,27.2279,27.2993,231800.0
2010-01-04 10:25:00,45.91,46.08,45.91,46.08,278100.0,27.2993,27.4004,27.2993,27.4004,278100.0
2010-01-04 10:30:00,46.09,46.21,46.09,46.2,306400.0,27.4063,27.4777,27.4063,27.4717,306400.0
2010-01-04 10:35:00,46.2,46.31,46.19,46.3,490800.0,27.4717,27.5371,27.4658,27.5312,490800.0
2010-01-04 10:40:00,46.3,46.33,46.29,46.32,361000.0,27.5312,27.549,27.5252,27.5431,361000.0
2010-01-04 10:45:00,46.32,46.33,46.27,46.32,266800.0,27.5431,27.549,27.5133,27.5431,266800.0
2010-01-04 10:50:00,46.32,46.46,46.31,46.43,463100.0,27.5431,27.6263,27.5371,27.6085,463100.0
2010-01-04 10:55:00,46.44,46.54,46.35,46.36,351300.0,27.6144,27.6739,27.5609,27.5669,351300.0
2010-01-04 11:00:00,46.36,46.4,46.36,46.37,121300.0,27.5669,27.5906,27.5669,27.5728,121300.0
2010-01-04 11:05:00,46.38,46.38,46.3,46.31,150200.0,27.5788,27.5788,27.5312,27.5371,150200.0
2010-01-04 11:10:00,46.3,46.32,46.25,46.25,103200.0,27.5312,27.5431,27.5014,27.5014,103200.0
2010-01-04 11:15:00,46.25,46.26,46.15,46.15,101200.0,27.5014,27.5074,27.442,27.442,101200.0
2010-01-04 11:20:00,46.15,46.29,46.15,46.29,259500.0,27.442,27.5252,27.442,27.5252,259500.0
2010-01-04 11:25:00,46.28,46.3,46.13,46.18,144100.0,27.5193,27.5312,27.4301,27.4598,144100.0
2010-01-04 11:30:00,46.19,46.23,46.18,46.2,49300.0,27.4658,27.4896,27.4598,27.4717,49300.0
2010-01-04 11:35:00,46.2,46.22,46.06,46.06,102700.0,27.4717,27.4836,27.3885,27.3885,102700.0
2010-01-04 11:40:00,46.07,46.16,46.06,46.14,119200.0,27.3944,27.4479,27.3885,27.436,119200.0
2010-01-04 11:45:00,46.15,46.15,46.07,46.1,69800.0,27.442,27.442,27.3944,27.4123,69800.0
2010-01-04 11:50:00,46.09,46.22,46.08,46.22,170200.0,27.4063,27.4836,27.4004,27.4836,170200.0
2010-01-04 11:55:00,46.22,46.25,46.19,46.2,87400.0,27.4836,27.5014,27.4658,27.4717,87400.0
2010-01-04 12:00:00,46.2,46.25,46.1,46.11,109000.0,27.4717,27.5014,27.4123,27.4182,109000.0
2010-01-04 12:05:00,46.11,46.12,46.08,46.09,83300.0,27.4182,27.4241,27.4004,27.4063,83300.0
2010-01-04 12:10:00,46.09,46.09,46.06,46.08,34400.0,27.4063,27.4063,27.3885,27.4004,34400.0
2010-01-04 12:15:00,46.09,46.09,46.0,46.02,111900.0,27.4063,27.4063,27.3528,27.3647,111900.0
2010-01-04 12:20:00,46.01,46.02,45.97,46.0,162700.0,27.3587,27.3647,27.335,27.3528,162700.0
2010-01-04 12:25:00,45.99,46.04,45.99,46.01,52200.0,27.3468,27.3766,27.3468,27.3587,52200.0
2010-01-04 12:30:00,46.02,46.04,46.0,46.03,33400.0,27.3647,27.3766,27.3528,27.3706,33400.0
2010-01-04 12:35:00,46.03,46.12,46.03,46.06,105800.0,27.3706,27.4241,27.3706,27.3885,105800.0
2010-01-04 12:40:00,46.05,46.15,46.04,46.13,54600.0,27.3825,27.442,27.3766,27.4301,54600.0
2010-01-04 12:45:00,46.13,46.17,46.12,46.14,61300.0,27.4301,27.4539,27.4241,27.436,61300.0
2010-01-04 12:50:00,46.15,46.17,46.14,46.16,38000.0,27.442,27.4539,27.436,27.4479,38000.0
2010-01-04 12:55:00,46.16,46.18,46.12,46.18,97100.0,27.4479,27.4598,27.4241,27.4598,97100.0
2010-01-04 13:00:00,46.19,46.19,46.08,46.09,45700.0,27.4658,27.4658,27.4004,27.4063,45700.0
2010-01-04 13:05:00,46.09,46.09,46.06,46.07,34500.0,27.4063,27.4063,27.3885,27.3944,34500.0
2010-01-04 13:10:00,46.07,46.08,46.05,46.06,50800.0,27.3944,27.4004,27.3825,27.3885,50800.0
2010-01-04 13:15:00,46.07,46.07,46.05,46.05,46700.0,27.3944,27.3944,27.3825,27.3825,46700.0
2010-01-04 13:20:00,46.06,46.07,46.05,46.07,70100.0,27.3885,27.3944,27.3825,27.3944,70100.0
2010-01-04 13:25:00,46.07,46.08,46.04,46.06,75200.0,27.3944,27.4004,27.3766,27.3885,75200.0
2010-01-04 13:30:00,46.06,46.06,46.03,46.04,39800.0,27.3885,27.3885,27.3706,27.3766,39800.0
2010-01-04 13:35:00,46.04,46.06,46.02,46.04,61400.0,27.3766,27.3885,27.3647,27.3766,61400.0
2010-01-04 13:40:00,46.03,46.03,46.0,46.01,89000.0,27.3706,27.3706,27.3528,27.3587,89000.0
2010-01-04 13:45:00,46.01,46.01,45.97,46.0,103100.0,27.3587,27.3587,27.335,27.3528,103100.0
2010-01-04 13:50:00,45.98,46.01,45.97,45.99,110900.0,27.3409,27.3587,27.335,27.3468,110900.0
2010-01-04 13:55:00,45.99,45.99,45.89,45.9,151300.0,27.3468,27.3468,27.2874,27.2933,151300.0
2010-01-04 14:00:00,45.9,45.9,45.86,45.89,162200.0,27.2933,27.2933,27.2695,27.2874,162200.0
2010-01-04 14:05:00,45.88,45.89,45.86,45.86,40200.0,27.2814,27.2874,27.2695,27.2695,40200.0
2010-01-04 14:10:00,45.86,45.87,45.84,45.84,120500.0,27.2695,27.2755,27.2577,27.2577,120500.0
2010-01-04 14:15:00,45.84,45.85,45.77,45.77,362800.0,27.2577,27.2636,27.216,27.216,362800.0
2010-01-04 14:20:00,45.77,45.77,45.7,45.7,246200.0,27.216,27.216,27.1744,27.1744,246200.0
2010-01-04 14:25:00,45.71,45.74,45.66,45.66,187000.0,27.1804,27.1982,27.1506,27.1506,187000.0
2010-01-04 14:30:00,45.66,45.71,45.64,45.7,234800.0,27.1506,27.1804,27.1387,27.1744,234800.0
2010-01-04 14:35:00,45.7,45.71,45.65,45.67,100800.0,27.1744,27.1804,27.1447,27.1566,100800.0
2010-01-04 14:40:00,45.65,45.68,45.62,45.67,234600.0,27.1447,27.1625,27.1268,27.1566,234600.0
2010-01-04 14:45:00,45.67,45.73,45.67,45.7,132900.0,27.1566,27.1922,27.1566,27.1744,132900.0
2010-01-04 14:50:00,45.7,45.72,45.69,45.69,227700.0,27.1744,27.1863,27.1685,27.1685,227700.0
2010-01-04 14:55:00,45.7,45.71,45.54,45.56,384600.0,27.1744,27.1804,27.0793,27.0912,384600.0
2010-01-04 15:00:00,45.56,45.63,45.53,45.58,170100.0,27.0912,27.1328,27.0733,27.1031,170100.0
2010-01-04 15:05:00,45.59,45.69,45.59,45.69,140900.0,27.109,27.1685,27.109,27.1685,140900.0
2010-01-04 15:10:00,45.69,45.9,45.68,45.77,182500.0,27.1685,27.2933,27.1625,27.216,182500.0
2010-01-04 15:15:00,45.77,45.78,45.73,45.74,239200.0,27.216,27.222,27.1922,27.1982,239200.0
2010-01-04 15:20:00,45.74,45.75,45.66,45.67,139200.0,27.1982,27.2041,27.1506,27.1566,139200.0
2010-01-04 15:25:00,45.67,45.77,45.66,45.76,369400.0,27.1566,27.216,27.1506,27.2101,369400.0
2010-01-04 15:30:00,45.75,45.76,45.72,45.75,212600.0,27.2041,27.2101,27.1863,27.2041,212600.0
2010-01-04 15:35:00,45.75,45.76,45.66,45.68,210100.0,27.2041,27.2101,27.1506,27.1625,210100.0
2010-01-04 15:40:00,45.67,45.68,45.6,45.67,260000.0,27.1566,27.1625,27.1149,27.1566,260000.0
2010-01-04 15:45:00,45.67,45.9,45.67,45.73,246300.0,27.1566,27.2933,27.1566,27.1922,246300.0
2010-01-04 15:50:00,45.74,45.76,45.7,45.76,284100.0,27.1982,27.2101,27.1744,27.2101,284100.0
2010-01-04 15:55:00,45.76,45.79,45.72,45.77,941700.0,27.2101,27.2279,27.1863,27.216,941700.0
2010-01-05 09:30:00,45.8,45.87,45.63,45.64,255700.0,27.2339,27.2755,27.1328,27.1387,255700.0
2010-01-05 09:35:00,45.64,45.75,45.54,45.74,350400.0,27.1387,27.2041,27.0793,27.1982,350400.0
2010-01-05 09:40:00,45.74,45.75,45.6,45.6,224800.0,27.1982,27.2041,27.1149,27.1149,224800.0
2010-01-05 09:45:00,45.6,45.75,45.56,45.56,273700.0,27.1149,27.2041,27.0912,27.0912,273700.0
2010-01-05 09:50:00,45.56,45.58,45.5,45.55,311700.0,27.0912,27.1031,27.0555,27.0852,311700.0
2010-01-05 09:55:00,45.55,45.6,45.44,45.45,208800.0,27.0852,27.1149,27.0198,27.0257,208800.0
2010-01-05 10:00:00,45.44,45.65,45.37,45.58,568700.0,27.0198,27.1447,26.9782,27.1031,568700.0
2010-01-05 10:05:00,45.57,45.63,45.52,45.53,220700.0,27.0971,27.1328,27.0674,27.0733,220700.0
2010-01-05 10:10:00,45.53,45.53,45.48,45.51,277800.0,27.0733,27.0733,27.0436,27.0614,277800.0
2010-01-05 10:15:00,45.5,45.58,45.49,45.57,174600.0,27.0555,27.1031,27.0495,27.0971,174600.0
2010-01-05 10:20:00,45.57,45.73,45.57,45.68,383200.0,27.0971,27.1922,27.0971,27.1625,383200.0
2010-01-05 10:25:00,45.69,45.81,45.68,45.75,228500.0,27.1685,27.2398,27.1625,27.2041,228500.0
2010-01-05 10:30:00,45.74,45.76,45.61,45.64,343200.0,27.1982,27.2101,27.1209,27.1387,343200.0
2010-01-05 10:35:00,45.64,45.66,45.6,45.66,109600.0,27.1387,27.1506,27.1149,27.1506,109600.0
2010-01-05 10:40:00,45.66,45.89,45.66,45.87,197700.0,27.1506,27.2874,27.1506,27.2755,197700.0
2010-01-05 10:45:00,45.88,45.9,45.74,45.74,168200.0,27.2814,27.2933,27.1982,27.1982,168200.0
2010-01-05 10:50:00,45.76,45.79,45.74,45.77,226800.0,27.2101,27.2279,27.1982,27.216,226800.0
2010-01-05 10:55:00,45.77,45.78,45.76,45.76,87100.0,27.216,27.222,27.2101,27.2101,87100.0
2010-01-05 11:00:00,45.76,45.76,45.67,45.67,161200.0,27.2101,27.2101,27.1566,27.1566,161200.0
2010-01-05 11:05:00,45.68,45.68,45.62,45.64,148300.0,27.1625,27.1625,27.1268,27.1387,148300.0
2010-01-05 11:10:00,45.64,45.67,45.55,45.56,307500.0,27.1387,27.1566,27.0852,27.0912,307500.0
2010-01-05 11:15:00,45.55,45.55,45.44,45.45,274900.0,27.0852,27.0852,27.0198,27.0257,274900.0
2010-01-05 11:20:00,45.44,45.45,45.29,45.31,580900.0,27.0198,27.0257,26.9306,26.9425,580900.0
2010-01-05 11:25:00,45.31,45.44,45.3,45.38,259900.0,26.9425,27.0198,26.9366,26.9841,259900.0
2010-01-05 11:30:00,45.38,45.38,45.3,45.34,126800.0,26.9841,26.9841,26.9366,26.9603,126800.0
2010-01-05 11:35:00,45.34,45.37,45.31,45.37,155800.0,26.9603,26.9782,26.9425,26.9782,155800.0
2010-01-05 11:40:00,45.36,45.4,45.35,45.4,92200.0,26.9722,26.996,26.9663,26.996,92200.0
2010-01-05 11:45:00,45.4,45.4,45.36,45.39,101900.0,26.996,26.996,26.9722,26.9901,101900.0
2010-01-05 11:50:00,45.39,45.4,45.38,45.4,28800.0,26.9901,26.996,26.9841,26.996,28800.0
2010-01-05 11:55:00,45.39,45.46,45.39,45.45,108400.0,26.9901,27.0317,26.9901,27.0257,108400.0
2010-01-05 12:00:00,45.46,45.51,45.45,45.51,88000.0,27.0317,27.0614,27.0257,27.0614,88000.0
2010-01-05 12:05:00,45.51,45.63,45.51,45.61,114900.0,27.0614,27.1328,27.0614,27.1209,114900.0
2010-01-05 12:10:00,45.61,45.65,45.59,45.64,231000.0,27.1209,27.1447,27.109,27.1387,231000.0
2010-01-05 12:15:00,45.65,45.66,45.63,45.66,112400.0,27.1447,27.1506,27.1328,27.1506,112400.0
2010-01-05 12:20:00,45.66,45.66,45.62,45.63,266900.0,27.1506,27.1506,27.1268,27.1328,266900.0
2010-01-05 12:25:00,45.64,45.65,45.6,45.64,174600.0,27.1387,27.1447,27.1149,27.1387,174600.0
2010-01-05 12:30:00,45.64,45.64,45.61,45.62,74800.0,27.1387,27.1387,27.1209,27.1268,74800.0
2010-01-05 12:35:00,45.62,45.62,45.58,45.59,396800.0,27.1268,27.1268,27.1031,27.109,396800.0
2010-01-05 12:40:00,45.6,45.61,45.57,45.6,69500.0,27.1149,27.1209,27.0971,27.1149,69500.0
2010-01-05 12:45:00,45.59,45.61,45.56,45.61,126600.0,27.109,27.1209,27.0912,27.1209,126600.0
2010-01-05 12:50:00,45.61,45.63,45.58,45.59,218500.0,27.1209,27.1328,27.1031,27.109,218500.0
2010-01-05 12:55:00,45.59,45.63,45.59,45.63,57500.0,27.109,27.1328,27.109,27.1328,57500.0
2010-01-05 13:00:00,45.63,45.64,45.61,45.62,64400.0,27.1328,27.1387,27.1209,27.1268,64400.0
2010-01-05 13:05:00,45.61,45.64,45.61,45.62,140600.0,27.1209,27.1387,27.1209,27.1268,140600.0
2010-01-05 13:10:00,45.63,45.64,45.62,45.62,31200.0,27.1328,27.1387,27.1268,27.1268,31200.0
2010-01-05 13:15:00,45.62,45.63,45.61,45.61,100800.0,27.1268,27.1328,27.1209,27.1209,100800.0
2010-01-05 13:20:00,45.62,45.62,45.55,45.56,206100.0,27.1268,27.1268,27.0852,27.0912,206100.0
2010-01-05 13:25:00,45.56,45.7,45.56,45.7,190400.0,27.0912,27.1744,27.0912,27.1744,190400.0
2010-01-05 13:30:00,45.7,45.7,45.65,45.67,104100.0,27.1744,27.1744,27.1447,27.1566,104100.0
2010-01-05 13:35:00,45.67,45.7,45.67,45.7,49500.0,27.1566,27.1744,27.1566,27.1744,49500.0
2010-01-05 13:40:00,45.69,45.78,45.69,45.77,231200.0,27.1685,27.222,27.1685,27.216,231200.0
2010-01-05 13:45:00,45.77,45.81,45.74,45.79,143500.0,27.216,27.2398,27.1982,27.2279,143500.0
2010-01-05 13:50:00,45.8,45.8,45.69,45.69,165200.0,27.2339,27.2339,27.1685,27.1685,165200.0
2010-01-05 13:55:00,45.69,45.69,45.63,45.65,169800.0,27.1685,27.1685,27.1328,27.1447,169800.0
2010-01-05 14:00:00,45.65,45.68,45.64,45.67,79500.0,27.1447,27.1625,27.1387,27.1566,79500.0
2010-01-05 14:05:00,45.67,45.68,45.64,45.64,184800.0,27.1566,27.1625,27.1387,27.1387,184800.0
2010-01-05 14:10:00,45.64,45.66,45.61,45.62,70700.0,27.1387,27.1506,27.1209,27.1268,70700.0
2010-01-05 14:15:00,45.61,45.64,45.59,45.61,132800.0,27.1209,27.1387,27.109,27.1209,132800.0
2010-01-05 14:20:00,45.61,45.64,45.59,45.63,85400.0,27.1209,27.1387,27.109,27.1328,85400.0
2010-01-05 14:25:00,45.64,45.7,45.64,45.69,114200.0,27.1387,27.1744,27.1387,27.1685,114200.0
2010-01-05 14:30:00,45.69,45.71,45.69,45.7,43000.0,27.1685,27.1804,27.1685,27.1744,43000.0
2010-01-05 14:35:00,45.7,45.76,45.7,45.73,117200.0,27.1744,27.2101,27.1744,27.1922,117200.0
2010-01-05 14:40:00,45.74,45.75,45.74,45.75,49200.0,27.1982,27.2041,27.1982,27.2041,49200.0
2010-01-05 14:45:00,45.76,45.8,45.76,45.78,72200.0,27.2101,27.2339,27.2101,27.222,72200.0
2010-01-05 14:50:00,45.77,45.78,45.68,45.69,71900.0,27.216,27.222,27.1625,27.1685,71900.0
2010-01-05 14:55:00,45.7,45.73,45.68,45.72,37100.0,27.1744,27.1922,27.1625,27.1863,37100.0
2010-01-05 15:00:00,45.72,45.74,45.7,45.74,181000.0,27.1863,27.1982,27.1744,27.1982,181000.0
2010-01-05 15:05:00,45.73,45.77,45.71,45.71,44900.0,27.1922,27.216,27.1804,27.1804,44900.0
2010-01-05 15:10:00,45.7,45.72,45.7,45.72,24100.0,27.1744,27.1863,27.1744,27.1863,24100.0
2010-01-05 15:15:00,45.72,45.72,45.7,45.71,46500.0,27.1863,27.1863,27.1744,27.1804,46500.0
2010-01-05 15:20:00,45.7,45.74,45.69,45.74,92600.0,27.1744,27.1982,27.1685,27.1982,92600.0
2010-01-05 15:25:00,45.74,45.78,45.73,45.74,92000.0,27.1982,27.222,27.1922,27.1982,92000.0
2010-01-05 15:30:00,45.75,45.85,45.74,45.85,125800.0,27.2041,27.2636,27.1982,27.2636,125800.0
2010-01-05 15:35:00,45.85,45.89,45.84,45.89,98300.0,27.2636,27.2874,27.2577,27.2874,98300.0
2010-01-05 15:40:00,45.89,45.96,45.89,45.9,344800.0,27.2874,27.329,27.2874,27.2933,344800.0
2010-01-05 15:45:00,45.91,45.94,45.87,45.87,230800.0,27.2993,27.3171,27.2755,27.2755,230800.0
2010-01-05 15:50:00,45.87,45.94,45.87,45.9,385300.0,27.2755,27.3171,27.2755,27.2933,385300.0
2010-01-05 15:55:00,45.89,45.95,45.87,45.93,444700.0,27.2874,27.3231,27.2755,27.3112,444700.0
2010-01-05 16:00:00,45.93,45.97,45.92,45.92,31800.0,27.3112,27.335,27.3052,27.3052,31800.0
2010-01-05 16:05:00,45.97,46.01,45.97,46.01,10600.0,27.335,27.3587,27.335,27.3587,10600.0
2010-01-05 16:10:00,45.94,45.94,45.94,45.94,100.0,27.3171,27.3171,27.3171,27.3171,100.0
2010-01-06 09:30:00,45.93,46.17,45.9,46.15,531200.0,27.3112,27.4539,27.2933,27.442,531200.0
2010-01-06 09:35:00,46.15,46.22,45.99,45.99,433400.0,27.442,27.4836,27.3468,27.3468,433400.0
2010-01-06 09:40:00,45.99,46.12,45.85,45.85,189200.0,27.3468,27.4241,27.2636,27.2636,189200.0
2010-01-06 09:45:00,45.86,46.12,45.86,46.08,167700.0,27.2695,27.4241,27.2695,27.4004,167700.0
2010-01-06 09:50:00,46.08,46.2,46.03,46.17,417600.0,27.4004,27.4717,27.3706,27.4539,417600.0
2010-01-06 09:55:00,46.19,46.22,46.06,46.22,282300.0,27.4658,27.4836,27.3885,27.4836,282300.0
2010-01-06 10:00:00,46.21,46.23,46.01,46.05,304600.0,27.4777,27.4896,27.3587,27.3825,304600.0
2010-01-06 10:05:00,46.04,46.16,46.02,46.12,190400.0,27.3766,27.4479,27.3647,27.4241,190400.0
2010-01-06 10:10:00,46.12,46.12,46.06,46.09,97500.0,27.4241,27.4241,27.3885,27.4063,97500.0
2010-01-06 10:15:00,46.09,46.16,46.07,46.13,83400.0,27.4063,27.4479,27.3944,27.4301,83400.0
2010-01-06 10:20:00,46.13,46.15,46.09,46.1,126100.0,27.4301,27.442,27.4063,27.4123,126100.0
2010-01-06 10:25:00,46.1,46.14,46.07,46.07,61000.0,27.4123,27.436,27.3944,27.3944,61000.0
2010-01-06 10:30:00,46.07,46.13,46.0,46.01,193000.0,27.3944,27.4301,27.3528,27.3587,193000.0
2010-01-06 10:35:00,46.01,46.04,45.99,46.0,108000.0,27.3587,27.3766,27.3468,27.3528,108000.0
2010-01-06 10:40:00,46.0,46.01,45.97,45.97,73500.0,27.3528,27.3587,27.335,27.335,73500.0
2010-01-06 10:45:00,45.98,45.98,45.94,45.96,52200.0,27.3409,27.3409,27.3171,27.329,52200.0
2010-01-06 10:50:00,45.96,46.04,45.96,46.03,121000.0,27.329,27.3766,27.329,27.3706,121000.0
2010-01-06 10:55:00,46.03,46.09,46.02,46.08,39000.0,27.3706,27.4063,27.3647,27.4004,39000.0
2010-01-06 11:00:00,46.08,46.09,46.04,46.05,61000.0,27.4004,27.4063,27.3766,27.3825,61000.0
2010-01-06 11:05:00,46.04,46.04,46.0,46.01,69000.0,27.3766,27.3766,27.3528,27.3587,69000.0
2010-01-06 11:10:00,46.02,46.05,46.01,46.02,52200.0,27.3647,27.3825,27.3587,27.3647,52200.0
2010-01-06 11:15:00,46.01,46.03,45.99,46.0,97500.0,27.3587,27.3706,27.3468,27.3528,97500.0
2010-01-06 11:20:00,45.99,46.0,45.89,45.92,180700.0,27.3468,27.3528,27.2874,27.3052,180700.0
2010-01-06 11:25:00,45.92,45.99,45.92,45.96,74000.0,27.3052,27.3468,27.3052,27.329,74000.0
2010-01-06 11:30:00,45.97,46.04,45.96,46.01,135100.0,27.335,27.3766,27.329,27.3587,135100.0
2010-01-06 11:35:00,46.01,46.06,45.96,45.98,74300.0,27.3587,27.3885,27.329,27.3409,74300.0
2010-01-06 11:40:00,45.98,46.06,45.96,46.04,151200.0,27.3409,27.3885,27.329,27.3766,151200.0
2010-01-06 11:45:00,46.04,46.04,46.0,46.02,98100.0,27.3766,27.3766,27.3528,27.3647,98100.0
2010-01-06 11:50:00,46.02,46.04,46.0,46.01,61200.0,27.3647,27.3766,27.3528,27.3587,61200.0
2010-01-06 11:55:00,46.01,46.03,45.97,46.03,88800.0,27.3587,27.3706,27.335,27.3706,88800.0
2010-01-06 12:00:00,46.02,46.06,46.02,46.06,59600.0,27.3647,27.3885,27.3647,27.3885,59600.0
2010-01-06 12:05:00,46.05,46.14,46.05,46.1,109000.0,27.3825,27.436,27.3825,27.4123,109000.0
2010-01-06 12:10:00,46.1,46.1,46.02,46.06,66400.0,27.4123,27.4123,27.3647,27.3885,66400.0
2010-01-06 12:15:00,46.05,46.06,45.93,45.96,186100.0,27.3825,27.3885,27.3112,27.329,186100.0
2010-01-06 12:20:00,45.96,45.97,45.9,45.95,161000.0,27.329,27.335,27.2933,27.3231,161000.0
2010-01-06 12:25:00,45.94,45.98,45.94,45.97,73600.0,27.3171,27.3409,27.3171,27.335,73600.0
2010-01-06 12:30:00,45.96,45.97,45.92,45.93,56400.0,27.329,27.335,27.3052,27.3112,56400.0
2010-01-06 12:35:00,45.93,45.96,45.91,45.96,55500.0,27.3112,27.329,27.2993,27.329,55500.0
2010-01-06 12:40:00,45.96,46.0,45.95,45.99,35200.0,27.329,27.3528,27.3231,27.3468,35200.0
2010-01-06 12:45:00,45.99,46.0,45.97,45.98,71700.0,27.3468,27.3528,27.335,27.3409,71700.0
2010-01-06 12:50:00,45.99,46.0,45.98,45.99,56000.0,27.3468,27.3528,27.3409,27.3468,56000.0
2010-01-06 12:55:00,45.99,45.99,45.97,45.99,21700.0,27.3468,27.3468,27.335,27.3468,21700.0
2010-01-06 13:00:00,45.99,46.01,45.92,45.93,126500.0,27.3468,27.3587,27.3052,27.3112,126500.0
2010-01-06 13:05:00,45.93,45.95,45.92,45.94,24700.0,27.3112,27.3231,27.3052,27.3171,24700.0
2010-01-06 13:10:00,45.93,45.96,45.93,45.94,79400.0,27.3112,27.329,27.3112,27.3171,79400.0
2010-01-06 13:15:00,45.95,45.97,45.9,45.9,74300.0,27.3231,27.335,27.2933,27.2933,74300.0
2010-01-06 13:20:00,45.9,45.9,45.87,45.87,61900.0,27.2933,27.2933,27.2755,27.2755,61900.0
2010-01-06 13:25:00,45.88,45.89,45.85,45.87,40500.0,27.2814,27.2874,27.2636,27.2755,40500.0
2010-01-06 13:30:00,45.85,45.85,45.82,45.84,66300.0,27.2636,27.2636,27.2458,27.2577,66300.0
2010-01-06 13:35:00,45.84,45.84,45.78,45.78,116200.0,27.2577,27.2577,27.222,27.222,116200.0
2010-01-06 13:40:00,45.78,45.79,45.74,45.74,135300.0,27.222,27.2279,27.1982,27.1982,135300.0
2010-01-06 13:45:00,45.74,45.77,45.74,45.76,59200.0,27.1982,27.216,27.1982,27.2101,59200.0
2010-01-06 13:50:00,45.75,45.78,45.72,45.78,62900.0,27.2041,27.222,27.1863,27.222,62900.0
2010-01-06 13:55:00,45.77,45.78,45.73,45.77,70100.0,27.216,27.222,27.1922,27.216,70100.0
2010-01-06 14:00:00,45.76,45.82,45.73,45.75,183500.0,27.2101,27.2458,27.1922,27.2041,183500.0
2010-01-06 14:05:00,45.75,45.86,45.75,45.84,139300.0,27.2041,27.2695,27.2041,27.2577,139300.0
2010-01-06 14:10:00,45.83,45.87,45.82,45.82,70900.0,27.2517,27.2755,27.2458,27.2458,70900.0
2010-01-06 14:15:00,45.82,45.85,45.78,45.78,109000.0,27.2458,27.2636,27.222,27.222,109000.0
2010-01-06 14:20:00,45.78,45.81,45.77,45.77,151900.0,27.222,27.2398,27.216,27.216,151900.0
2010-01-06 14:25:00,45.77,45.8,45.74,45.77,86100.0,27.216,27.2339,27.1982,27.216,86100.0
2010-01-06 14:30:00,45.78,45.81,45.77,45.79,160900.0,27.222,27.2398,27.216,27.2279,160900.0
2010-01-06 14:35:00,45.79,45.87,45.78,45.79,111500.0,27.2279,27.2755,27.222,27.2279,111500.0
2010-01-06 14:40:00,45.79,45.83,45.79,45.82,33500.0,27.2279,27.2517,27.2279,27.2458,33500.0
2010-01-06 14:45:00,45.83,45.85,45.8,45.81,64600.0,27.2517,27.2636,27.2339,27.2398,64600.0
2010-01-06 14:50:00,45.81,45.83,45.79,45.82,94500.0,27.2398,27.2517,27.2279,27.2458,94500.0
2010-01-06 14:55:00,45.83,45.85,45.81,45.81,84600.0,27.2517,27.2636,27.2398,27.2398,84600.0
2010-01-06 15:00:00,45.82,45.86,45.8,45.81,91400.0,27.2458,27.2695,27.2339,27.2398,91400.0
2010-01-06 15:05:00,45.81,45.82,45.72,45.72,180700.0,27.2398,27.2458,27.1863,27.1863,180700.0
2010-01-06 15:10:00,45.72,45.76,45.71,45.74,233600.0,27.1863,27.2101,27.1804,27.1982,233600.0
2010-01-06 15:15:00,45.73,45.76,45.73,45.74,42400.0,27.1922,27.2101,27.1922,27.1982,42400.0
2010-01-06 15:20:00,45.73,45.8,45.72,45.76,219600.0,27.1922,27.2339,27.1863,27.2101,219600.0
2010-01-06 15:25:00,45.76,45.76,45.71,45.75,191000.0,27.2101,27.2101,27.1804,27.2041,191000.0
2010-01-06 15:30:00,45.76,45.8,45.75,45.8,158400.0,27.2101,27.2339,27.2041,27.2339,158400.0
2010-01-06 15:35:00,45.81,45.83,45.75,45.81,210700.0,27.2398,27.2517,27.2041,27.2398,210700.0
2010-01-06 15:40:00,45.8,45.85,45.8,45.81,227300.0,27.2339,27.2636,27.2339,27.2398,227300.0
2010-01-06 15:45:00,45.81,45.82,45.73,45.77,292800.0,27.2398,27.2458,27.1922,27.216,292800.0
2010-01-06 15:50:00,45.78,45.81,45.73,45.8,325800.0,27.222,27.2398,27.1922,27.2339,325800.0
2010-01-06 15:55:00,45.8,45.85,45.78,45.84,842400.0,27.2339,27.2636,27.222,27.2577,842400.0
2010-01-07 09:30:00,45.87,45.88,45.54,45.67,590000.0,27.2755,27.2814,27.0793,27.1566,590000.0
2010-01-07 09:35:00,45.68,45.88,45.68,45.76,342300.0,27.1625,27.2814,27.1625,27.2101,342300.0
2010-01-07 09:40:00,45.77,45.8,45.72,45.73,84100.0,27.216,27.2339,27.1863,27.1922,84100.0
2010-01-07 09:45:00,45.74,45.78,45.58,45.63,205800.0,27.1982,27.222,27.1031,27.1328,205800.0
2010-01-07 09:50:00,45.62,45.7,45.58,45.6,127200.0,27.1268,27.1744,27.1031,27.1149,127200.0
2010-01-07 09:55:00,45.59,45.62,45.51,45.6,171700.0,27.109,27.1268,27.0614,27.1149,171700.0
2010-01-07 10:00:00,45.61,45.61,45.45,45.5,244600.0,27.1209,27.1209,27.0257,27.0555,244600.0
2010-01-07 10:05:00,45.5,45.51,45.39,45.42,151000.0,27.0555,27.0614,26.9901,27.0079,151000.0
2010-01-07 10:10:00,45.41,45.49,45.37,45.47,317800.0,27.002,27.0495,26.9782,27.0376,317800.0
2010-01-07 10:15:00,45.47,45.53,45.46,45.52,127400.0,27.0376,27.0733,27.0317,27.0674,127400.0
2010-01-07 10:20:00,45.52,45.65,45.51,45.61,132800.0,27.0674,27.1447,27.0614,27.1209,132800.0
2010-01-07 10:25:00,45.62,45.63,45.55,45.63,114500.0,27.1268,27.1328,27.0852,27.1328,114500.0
2010-01-07 10:30:00,45.63,45.83,45.62,45.81,117500.0,27.1328,27.2517,27.1268,27.2398,117500.0
2010-01-07 10:35:00,45.81,45.81,45.76,45.77,111700.0,27.2398,27.2398,27.2101,27.216,111700.0
2010-01-07 10:40:00,45.76,46.06,45.76,46.02,311100.0,27.2101,27.3885,27.2101,27.3647,311100.0
2010-01-07 10:45:00,46.03,46.13,46.02,46.07,586800.0,27.3706,27.4301,27.3647,27.3944,586800.0
2010-01-07 10:50:00,46.07,46.11,46.0,46.0,285700.0,27.3944,27.4182,27.3528,27.3528,285700.0
2010-01-07 10:55:00,46.0,46.07,45.98,45.98,228600.0,27.3528,27.3944,27.3409,27.3409,228600.0
2010-01-07 11:00:00,45.97,46.02,45.94,45.96,150300.0,27.335,27.3647,27.3171,27.329,150300.0
2010-01-07 11:05:00,45.97,46.02,45.93,46.02,78100.0,27.335,27.3647,27.3112,27.3647,78100.0
2010-01-07 11:10:00,46.02,46.1,46.02,46.09,118900.0,27.3647,27.4123,27.3647,27.4063,118900.0
2010-01-07 11:15:00,46.1,46.1,45.99,46.0,105300.0,27.4123,27.4123,27.3468,27.3528,105300.0
2010-01-07 11:20:00,46.01,46.02,45.99,46.01,31900.0,27.3587,27.3647,27.3468,27.3587,31900.0
2010-01-07 11:25:00,46.01,46.04,45.99,46.01,62800.0,27.3587,27.3766,27.3468,27.3587,62800.0
2010-01-07 11:30:00,46.01,46.06,45.97,45.98,74100.0,27.3587,27.3885,27.335,27.3409,74100.0
2010-01-07 11:35:00,45.97,45.98,45.85,45.85,131600.0,27.335,27.3409,27.2636,27.2636,131600.0
2010-01-07 11:40:00,45.84,45.96,45.83,45.95,89200.0,27.2577,27.329,27.2517,27.3231,89200.0
2010-01-07 11:45:00,45.96,46.0,45.95,46.0,179700.0,27.329,27.3528,27.3231,27.3528,179700.0
2010-01-07 11:50:00,46.0,46.04,46.0,46.01,52200.0,27.3528,27.3766,27.3528,27.3587,52200.0
2010-01-07 11:55:00,46.01,46.03,45.98,46.02,115500.0,27.3587,27.3706,27.3409,27.3647,115500.0
2010-01-07 12:00:00,46.01,46.02,46.0,46.01,56400.0,27.3587,27.3647,27.3528,27.3587,56400.0
2010-01-07 12:05:00,46.02,46.04,46.01,46.04,47800.0,27.3647,27.3766,27.3587,27.3766,47800.0
2010-01-07 12:10:00,46.04,46.11,46.03,46.1,172800.0,27.3766,27.4182,27.3706,27.4123,172800.0
2010-01-07 12:15:00,46.1,46.27,46.1,46.27,477400.0,27.4123,27.5133,27.4123,27.5133,477400.0
2010-01-07 12:20:00,46.27,46.47,46.27,46.46,482700.0,27.5133,27.6323,27.5133,27.6263,482700.0
2010-01-07 12:25:00,46.46,46.52,46.42,46.45,247900.0,27.6263,27.662,27.6025,27.6204,247900.0
2010-01-07 12:30:00,46.44,46.44,46.38,46.44,133800.0,27.6144,27.6144,27.5788,27.6144,133800.0
2010-01-07 12:35:00,46.44,46.52,46.42,46.44,242300.0,27.6144,27.662,27.6025,27.6144,242300.0
2010-01-07 12:40:00,46.43,46.46,46.36,46.37,88100.0,27.6085,27.6263,27.5669,27.5728,88100.0
2010-01-07 12:45:00,46.37,46.37,46.33,46.35,26400.0,27.5728,27.5728,27.549,27.5609,26400.0
2010-01-07 12:50:00,46.35,46.42,46.35,46.38,92200.0,27.5609,27.6025,27.5609,27.5788,92200.0
2010-01-07 12:55:00,46.38,46.44,46.37,46.41,232700.0,27.5788,27.6144,27.5728,27.5966,232700.0
2010-01-07 13:00:00,46.41,46.42,46.36,46.37,45200.0,27.5966,27.6025,27.5669,27.5728,45200.0
2010-01-07 13:05:00,46.36,46.36,46.2,46.21,102000.0,27.5669,27.5669,27.4717,27.4777,102000.0
2010-01-07 13:10:00,46.21,46.27,46.21,46.26,83900.0,27.4777,27.5133,27.4777,27.5074,83900.0
2010-01-07 13:15:00,46.25,46.3,46.23,46.3,353800.0,27.5014,27.5312,27.4896,27.5312,353800.0
2010-01-07 13:20:00,46.3,46.31,46.22,46.23,310400.0,27.5312,27.5371,27.4836,27.4896,310400.0
2010-01-07 13:25:00,46.22,46.23,46.14,46.14,123900.0,27.4836,27.4896,27.436,27.436,123900.0
2010-01-07 13:30:00,46.14,46.22,46.09,46.22,140900.0,27.436,27.4836,27.4063,27.4836,140900.0
2010-01-07 13:35:00,46.23,46.28,46.22,46.27,43400.0,27.4896,27.5193,27.4836,27.5133,43400.0
2010-01-07 13:40:00,46.27,46.32,46.22,46.3,293500.0,27.5133,27.5431,27.4836,27.5312,293500.0
2010-01-07 13:45:00,46.29,46.3,46.23,46.26,38200.0,27.5252,27.5312,27.4896,27.5074,38200.0
2010-01-07 13:50:00,46.26,46.31,46.26,46.3,61800.0,27.5074,27.5371,27.5074,27.5312,61800.0
2010-01-07 13:55:00,46.31,46.31,46.25,46.25,34900.0,27.5371,27.5371,27.5014,27.5014,34900.0
2010-01-07 14:00:00,46.25,46.28,46.19,46.2,47700.0,27.5014,27.5193,27.4658,27.4717,47700.0
2010-01-07 14:05:00,46.2,46.28,46.19,46.27,27800.0,27.4717,27.5193,27.4658,27.5133,27800.0
2010-01-07 14:10:00,46.27,46.31,46.27,46.29,96500.0,27.5133,27.5371,27.5133,27.5252,96500.0
2010-01-07 14:15:00,46.29,46.3,46.25,46.25,26900.0,27.5252,27.5312,27.5014,27.5014,26900.0
2010-01-07 14:20:00,46.25,46.28,46.25,46.26,37000.0,27.5014,27.5193,27.5014,27.5074,37000.0
2010-01-07 14:25:00,46.26,46.29,46.25,46.28,42800.0,27.5074,27.5252,27.5014,27.5193,42800.0
2010-01-07 14:30:00,46.28,46.33,46.27,46.31,76900.0,27.5193,27.549,27.5133,27.5371,76900.0
2010-01-07 14:35:00,46.32,46.35,46.31,46.31,97000.0,27.5431,27.5609,27.5371,27.5371,97000.0
2010-01-07 14:40:00,46.31,46.31,46.27,46.29,31900.0,27.5371,27.5371,27.5133,27.5252,31900.0
2010-01-07 14:45:00,46.29,46.39,46.29,46.38,140700.0,27.5252,27.5847,27.5252,27.5788,140700.0
2010-01-07 14:50:00,46.38,46.39,46.34,46.36,85200.0,27.5788,27.5847,27.555,27.5669,85200.0
2010-01-07 14:55:00,46.35,46.36,46.24,46.29,126100.0,27.5609,27.5669,27.4955,27.5252,126100.0
2010-01-07 15:00:00,46.29,46.29,46.13,46.22,304000.0,27.5252,27.5252,27.4301,27.4836,304000.0
2010-01-07 15:05:00,46.22,46.3,46.21,46.24,189200.0,27.4836,27.5312,27.4777,27.4955,189200.0
2010-01-07 15:10:00,46.23,46.3,46.23,46.29,93800.0,27.4896,27.5312,27.4896,27.5252,93800.0
2010-01-07 15:15:00,46.28,46.3,46.25,46.3,121700.0,27.5193,27.5312,27.5014,27.5312,121700.0
2010-01-07 15:20:00,46.3,46.36,46.28,46.33,362400.0,27.5312,27.5669,27.5193,27.549,362400.0
2010-01-07 15:25:00,46.32,46.37,46.31,46.36,281500.0,27.5431,27.5728,27.5371,27.5669,281500.0
2010-01-07 15:30:00,46.36,46.41,46.33,46.38,604500.0,27.5669,27.5966,27.549,27.5788,604500.0
2010-01-07 15:35:00,46.39,46.47,46.36,46.45,234000.0,27.5847,27.6323,27.5669,27.6204,234000.0
2010-01-07 15:40:00,46.45,46.45,46.35,46.39,254800.0,27.6204,27.6204,27.5609,27.5847,254800.0
2010-01-07 15:45:00,46.39,46.43,46.33,46.34,505300.0,27.5847,27.6085,27.549,27.555,505300.0
2010-01-07 15:50:00,46.35,46.38,46.33,46.36,503900.0,27.5609,27.5788,27.549,27.5669,503900.0
2010-01-07 15:55:00,46.37,46.38,46.3,46.32,1482400.0,27.5728,27.5788,27.5312,27.5431,1482400.0
2010-01-08 09:30:00,46.18,46.24,46.08,46.19,287300.0,27.4598,27.4955,27.4004,27.4658,287300.0
2010-01-08 09:35:00,46.18,46.22,46.07,46.1,264100.0,27.4598,27.4836,27.3944,27.4123,264100.0
2010-01-08 09:40:00,46.1,46.17,46.03,46.03,191400.0,27.4123,27.4539,27.3706,27.3706,191400.0
2010-01-08 09:45:00,46.02,46.08,45.99,46.0,132600.0,27.3647,27.4004,27.3468,27.3528,132600.0
2010-01-08 09:50:00,46.0,46.05,45.94,46.04,178000.0,27.3528,27.3825,27.3171,27.3766,178000.0
2010-01-08 09:55:00,46.04,46.1,46.0,46.05,158700.0,27.3766,27.4123,27.3528,27.3825,158700.0
2010-01-08 10:00:00,46.05,46.09,45.97,45.97,204300.0,27.3825,27.4063,27.335,27.335,204300.0
2010-01-08 10:05:00,45.97,46.0,45.96,45.99,194200.0,27.335,27.3528,27.329,27.3468,194200.0
2010-01-08 10:10:00,45.99,46.09,45.96,46.03,238300.0,27.3468,27.4063,27.329,27.3706,238300.0
2010-01-08 10:15:00,46.03,46.16,46.03,46.15,200400.0,27.3706,27.4479,27.3706,27.442,200400.0
2010-01-08 10:20:00,46.15,46.19,46.13,46.15,363700.0,27.442,27.4658,27.4301,27.442,363700.0
2010-01-08 10:25:00,46.15,46.17,46.11,46.14,85300.0,27.442,27.4539,27.4182,27.436,85300.0
2010-01-08 10:30:00,46.15,46.17,46.1,46.1,77100.0,27.442,27.4539,27.4123,27.4123,77100.0
2010-01-08 10:35:00,46.1,46.11,46.04,46.08,91700.0,27.4123,27.4182,27.3766,27.4004,91700.0
2010-01-08 10:40:00,46.09,46.11,45.99,46.03,126100.0,27.4063,27.4182,27.3468,27.3706,126100.0
2010-01-08 10:45:00,46.02,46.03,45.92,45.97,133900.0,27.3647,27.3706,27.3052,27.335,133900.0
2010-01-08 10:50:00,45.97,46.01,45.96,46.0,72000.0,27.335,27.3587,27.329,27.3528,72000.0
2010-01-08 10:55:00,46.0,46.02,45.98,46.01,61900.0,27.3528,27.3647,27.3409,27.3587,61900.0
2010-01-08 11:00:00,46.0,46.03,45.98,45.99,55500.0,27.3528,27.3706,27.3409,27.3468,55500.0
2010-01-08 11:05:00,45.99,46.01,45.96,45.97,54800.0,27.3468,27.3587,27.329,27.335,54800.0
2010-01-08 11:10:00,45.98,46.02,45.97,46.02,51400.0,27.3409,27.3647,27.335,27.3647,51400.0
2010-01-08 11:15:00,46.02,46.05,45.99,46.04,84000.0,27.3647,27.3825,27.3468,27.3766,84000.0
2010-01-08 11:20:00,46.04,46.04,45.99,45.99,70200.0,27.3766,27.3766,27.3468,27.3468,70200.0
2010-01-08 11:25:00,45.98,46.0,45.95,45.97,132000.0,27.3409,27.3528,27.3231,27.335,132000.0
2010-01-08 11:30:00,45.97,45.97,45.85,45.85,144500.0,27.335,27.335,27.2636,27.2636,144500.0
2010-01-08 11:35:00,45.85,45.87,45.69,45.73,237500.0,27.2636,27.2755,27.1685,27.1922,237500.0
2010-01-08 11:40:00,45.73,45.76,45.69,45.75,190800.0,27.1922,27.2101,27.1685,27.2041,190800.0
2010-01-08 11:45:00,45.75,45.81,45.75,45.8,48000.0,27.2041,27.2398,27.2041,27.2339,48000.0
2010-01-08 11:50:00,45.8,45.8,45.74,45.78,102500.0,27.2339,27.2339,27.1982,27.222,102500.0
2010-01-08 11:55:00,45.78,45.81,45.71,45.81,175400.0,27.222,27.2398,27.1804,27.2398,175400.0
2010-01-08 12:00:00,45.81,45.92,45.8,45.9,186500.0,27.2398,27.3052,27.2339,27.2933,186500.0
2010-01-08 12:05:00,45.9,45.91,45.88,45.88,29800.0,27.2933,27.2993,27.2814,27.2814,29800.0
2010-01-08 12:10:00,45.88,45.92,45.88,45.91,29000.0,27.2814,27.3052,27.2814,27.2993,29000.0
2010-01-08 12:15:00,45.9,45.91,45.85,45.86,30500.0,27.2933,27.2993,27.2636,27.2695,30500.0
2010-01-08 12:20:00,45.86,45.89,45.86,45.88,34000.0,27.2695,27.2874,27.2695,27.2814,34000.0
2010-01-08 12:25:00,45.88,45.88,45.84,45.85,29800.0,27.2814,27.2814,27.2577,27.2636,29800.0
2010-01-08 12:30:00,45.85,45.88,45.84,45.84,36000.0,27.2636,27.2814,27.2577,27.2577,36000.0
2010-01-08 12:35:00,45.84,45.84,45.77,45.8,69100.0,27.2577,27.2577,27.216,27.2339,69100.0
2010-01-08 12:40:00,45.79,45.86,45.79,45.86,61600.0,27.2279,27.2695,27.2279,27.2695,61600.0
2010-01-08 12:45:00,45.86,45.86,45.8,45.81,48000.0,27.2695,27.2695,27.2339,27.2398,48000.0
2010-01-08 12:50:00,45.81,45.81,45.77,45.77,23500.0,27.2398,27.2398,27.216,27.216,23500.0
2010-01-08 12:55:00,45.78,45.82,45.77,45.77,39400.0,27.222,27.2458,27.216,27.216,39400.0
2010-01-08 13:00:00,45.78,45.8,45.78,45.79,27000.0,27.222,27.2339,27.222,27.2279,27000.0
2010-01-08 13:05:00,45.8,45.81,45.75,45.77,39700.0,27.2339,27.2398,27.2041,27.216,39700.0
2010-01-08 13:10:00,45.77,45.78,45.7,45.7,86400.0,27.216,27.222,27.1744,27.1744,86400.0
2010-01-08 13:15:00,45.71,45.72,45.6,45.62,266900.0,27.1804,27.1863,27.1149,27.1268,266900.0
2010-01-08 13:20:00,45.61,45.64,45.6,45.62,87600.0,27.1209,27.1387,27.1149,27.1268,87600.0
2010-01-08 13:25:00,45.62,45.65,45.59,45.64,78200.0,27.1268,27.1447,27.109,27.1387,78200.0
2010-01-08 13:30:00,45.64,45.79,45.63,45.77,89800.0,27.1387,27.2279,27.1328,27.216,89800.0
2010-01-08 13:35:00,45.77,45.8,45.73,45.8,62000.0,27.216,27.2339,27.1922,27.2339,62000.0
2010-01-08 13:40:00,45.8,45.83,45.77,45.77,32600.0,27.2339,27.2517,27.216,27.216,32600.0
2010-01-08 13:45:00,45.77,45.78,45.76,45.78,35600.0,27.216,27.222,27.2101,27.222,35600.0
2010-01-08 13:50:00,45.77,45.77,45.71,45.73,63800.0,27.216,27.216,27.1804,27.1922,63800.0
2010-01-08 13:55:00,45.73,45.74,45.71,45.72,30500.0,27.1922,27.1982,27.1804,27.1863,30500.0
2010-01-08 14:00:00,45.72,45.77,45.71,45.77,32100.0,27.1863,27.216,27.1804,27.216,32100.0
2010-01-08 14:05:00,45.76,45.77,45.74,45.76,21300.0,27.2101,27.216,27.1982,27.2101,21300.0
2010-01-08 14:10:00,45.76,45.76,45.74,45.75,14500.0,27.2101,27.2101,27.1982,27.2041,14500.0
2010-01-08 14:15:00,45.75,45.79,45.73,45.78,58200.0,27.2041,27.2279,27.1922,27.222,58200.0
2010-01-08 14:20:00,45.79,45.84,45.78,45.84,58900.0,27.2279,27.2577,27.222,27.2577,58900.0
2010-01-08 14:25:00,45.83,45.84,45.81,45.84,49800.0,27.2517,27.2577,27.2398,27.2577,49800.0
2010-01-08 14:30:00,45.84,45.91,45.83,45.89,226200.0,27.2577,27.2993,27.2517,27.2874,226200.0
2010-01-08 14:35:00,45.9,45.9,45.87,45.89,21100.0,27.2933,27.2933,27.2755,27.2874,21100.0
2010-01-08 14:40:00,45.88,45.9,45.82,45.82,117600.0,27.2814,27.2933,27.2458,27.2458,117600.0
2010-01-08 14:45:00,45.82,45.86,45.82,45.82,46800.0,27.2458,27.2695,27.2458,27.2458,46800.0
2010-01-08 14:50:00,45.82,45.82,45.79,45.81,40300.0,27.2458,27.2458,27.2279,27.2398,40300.0
2010-01-08 14:55:00,45.81,45.81,45.78,45.81,26100.0,27.2398,27.2398,27.222,27.2398,26100.0
2010-01-08 15:00:00,45.8,45.87,45.8,45.86,54500.0,27.2339,27.2755,27.2339,27.2695,54500.0
2010-01-08 15:05:00,45.85,45.9,45.85,45.89,31500.0,27.2636,27.2933,27.2636,27.2874,31500.0
2010-01-08 15:10:00,45.89,45.91,45.88,45.91,36900.0,27.2874,27.2993,27.2814,27.2993,36900.0
2010-01-08 15:15:00,45.9,45.91,45.83,45.85,113700.0,27.2933,27.2993,27.2517,27.2636,113700.0
2010-01-08 15:20:00,45.85,45.93,45.85,45.92,185800.0,27.2636,27.3112,27.2636,27.3052,185800.0
2010-01-08 15:25:00,45.92,45.93,45.84,45.84,264500.0,27.3052,27.3112,27.2577,27.2577,264500.0
2010-01-08 15:30:00,45.84,45.85,45.78,45.8,103700.0,27.2577,27.2636,27.222,27.2339,103700.0
2010-01-08 15:35:00,45.81,45.98,45.8,45.98,187000.0,27.2398,27.3409,27.2339,27.3409,187000.0
2010-01-08 15:40:00,45.98,45.98,45.85,45.91,178200.0,27.3409,27.3409,27.2636,27.2993,178200.0
2010-01-08 15:45:00,45.91,45.94,45.86,45.94,249300.0,27.2993,27.3171,27.2695,27.3171,249300.0
2010-01-08 15:50:00,45.94,46.04,45.94,46.02,198300.0,27.3171,27.3766,27.3171,27.3647,198300.0
2010-01-08 15:55:00,46.03,46.03,45.94,46.02,936900.0,27.3706,27.3706,27.3171,27.3647,936900.0
2010-01-11 09:30:00,46.25,46.47,46.25,46.32,245800.0,27.5014,27.6323,27.5014,27.5431,245800.0
2010-01-11 09:35:00,46.33,46.38,46.28,46.33,248800.0,27.549,27.5788,27.5193,27.549,248800.0
2010-01-11 09:40:00,46.32,46.34,46.24,46.28,307900.0,27.5431,27.555,27.4955,27.5193,307900.0
2010-01-11 09:45:00,46.3,46.3,46.16,46.19,114800.0,27.5312,27.5312,27.4479,27.4658,114800.0
2010-01-11 09:50:00,46.19,46.24,46.12,46.12,240200.0,27.4658,27.4955,27.4241,27.4241,240200.0
2010-01-11 09:55:00,46.13,46.23,46.08,46.23,159600.0,27.4301,27.4896,27.4004,27.4896,159600.0
2010-01-11 10:00:00,46.23,46.31,46.23,46.26,94700.0,27.4896,27.5371,27.4896,27.5074,94700.0
2010-01-11 10:05:00,46.25,46.25,46.12,46.15,124300.0,27.5014,27.5014,27.4241,27.442,124300.0
2010-01-11 10:10:00,46.15,46.25,46.13,46.19,120900.0,27.442,27.5014,27.4301,27.4658,120900.0
2010-01-11 10:15:00,46.2,46.26,46.14,46.21,165600.0,27.4717,27.5074,27.436,27.4777,165600.0
2010-01-11 10:20:00,46.2,46.2,46.13,46.17,103400.0,27.4717,27.4717,27.4301,27.4539,103400.0
2010-01-11 10:25:00,46.17,46.24,46.12,46.24,114300.0,27.4539,27.4955,27.4241,27.4955,114300.0
2010-01-11 10:30:00,46.23,46.24,46.2,46.2,37700.0,27.4896,27.4955,27.4717,27.4717,37700.0
2010-01-11 10:35:00,46.2,46.2,46.14,46.14,92200.0,27.4717,27.4717,27.436,27.436,92200.0
2010-01-11 10:40:00,46.14,46.18,46.14,46.17,50400.0,27.436,27.4598,27.436,27.4539,50400.0
2010-01-11 10:45:00,46.17,46.23,46.17,46.23,66800.0,27.4539,27.4896,27.4539,27.4896,66800.0
2010-01-11 10:50:00,46.23,46.26,46.21,46.22,81300.0,27.4896,27.5074,27.4777,27.4836,81300.0
2010-01-11 10:55:00,46.22,46.26,46.21,46.25,33800.0,27.4836,27.5074,27.4777,27.5014,33800.0
2010-01-11 11:00:00,46.25,46.29,46.19,46.19,91500.0,27.5014,27.5252,27.4658,27.4658,91500.0
2010-01-11 11:05:00,46.19,46.19,46.12,46.15,150200.0,27.4658,27.4658,27.4241,27.442,150200.0
2010-01-11 11:10:00,46.15,46.18,46.11,46.11,116100.0,27.442,27.4598,27.4182,27.4182,116100.0
2010-01-11 11:15:00,46.11,46.13,46.1,46.11,59200.0,27.4182,27.4301,27.4123,27.4182,59200.0
2010-01-11 11:20:00,46.12,46.12,46.05,46.1,163800.0,27.4241,27.4241,27.3825,27.4123,163800.0
2010-01-11 11:25:00,46.1,46.16,46.1,46.12,78600.0,27.4123,27.4479,27.4123,27.4241,78600.0
2010-01-11 11:30:00,46.13,46.19,46.1,46.18,103100.0,27.4301,27.4658,27.4123,27.4598,103100.0
2010-01-11 11:35:00,46.18,46.23,46.17,46.19,60400.0,27.4598,27.4896,27.4539,27.4658,60400.0
2010-01-11 11:40:00,46.19,46.2,46.12,46.18,85300.0,27.4658,27.4717,27.4241,27.4598,85300.0
2010-01-11 11:45:00,46.18,46.19,46.13,46.13,60400.0,27.4598,27.4658,27.4301,27.4301,60400.0
2010-01-11 11:50:00,46.12,46.13,46.09,46.1,86500.0,27.4241,27.4301,27.4063,27.4123,86500.0
2010-01-11 11:55:00,46.1,46.18,46.1,46.16,57700.0,27.4123,27.4598,27.4123,27.4479,57700.0
2010-01-11 12:00:00,46.17,46.2,46.13,46.13,60000.0,27.4539,27.4717,27.4301,27.4301,60000.0
2010-01-11 12:05:00,46.13,46.13,46.09,46.1,39400.0,27.4301,27.4301,27.4063,27.4123,39400.0
2010-01-11 12:10:00,46.1,46.11,46.09,46.09,33600.0,27.4123,27.4182,27.4063,27.4063,33600.0
2010-01-11 12:15:00,46.1,46.1,46.03,46.03,51700.0,27.4123,27.4123,27.3706,27.3706,51700.0
2010-01-11 12:20:00,46.03,46.03,45.97,45.97,53000.0,27.3706,27.3706,27.335,27.335,53000.0
2010-01-11 12:25:00,45.97,46.04,45.96,46.04,125000.0,27.335,27.3766,27.329,27.3766,125000.0
2010-01-11 12:30:00,46.04,46.08,46.0,46.01,70400.0,27.3766,27.4004,27.3528,27.3587,70400.0
2010-01-11 12:35:00,46.01,46.01,45.98,46.01,22500.0,27.3587,27.3587,27.3409,27.3587,22500.0
2010-01-11 12:40:00,46.01,46.01,45.97,45.98,48700.0,27.3587,27.3587,27.335,27.3409,48700.0
2010-01-11 12:45:00,45.97,46.01,45.93,46.0,107900.0,27.335,27.3587,27.3112,27.3528,107900.0
2010-01-11 12:50:00,46.0,46.07,45.97,46.07,70400.0,27.3528,27.3944,27.335,27.3944,70400.0
2010-01-11 12:55:00,46.06,46.07,46.01,46.05,105600.0,27.3885,27.3944,27.3587,27.3825,105600.0
2010-01-11 13:00:00,46.06,46.06,46.02,46.03,26300.0,27.3885,27.3885,27.3647,27.3706,26300.0
2010-01-11 13:05:00,46.03,46.1,46.02,46.1,22600.0,27.3706,27.4123,27.3647,27.4123,22600.0
2010-01-11 13:10:00,46.1,46.1,46.05,46.06,18400.0,27.4123,27.4123,27.3825,27.3885,18400.0
2010-01-11 13:15:00,46.05,46.07,45.98,46.06,35600.0,27.3825,27.3944,27.3409,27.3885,35600.0
2010-01-11 13:20:00,46.06,46.08,46.03,46.07,36200.0,27.3885,27.4004,27.3706,27.3944,36200.0
2010-01-11 13:25:00,46.07,46.07,46.0,46.06,46200.0,27.3944,27.3944,27.3528,27.3885,46200.0
2010-01-11 13:30:00,46.06,46.06,46.03,46.06,14200.0,27.3885,27.3885,27.3706,27.3885,14200.0
2010-01-11 13:35:00,46.06,46.07,46.06,46.06,7300.0,27.3885,27.3944,27.3885,27.3885,7300.0
2010-01-11 13:40:00,46.05,46.06,46.04,46.05,21400.0,27.3825,27.3885,27.3766,27.3825,21400.0
2010-01-11 13:45:00,46.06,46.08,46.04,46.05,50500.0,27.3885,27.4004,27.3766,27.3825,50500.0
2010-01-11 13:50:00,46.06,46.07,46.03,46.04,27800.0,27.3885,27.3944,27.3706,27.3766,27800.0
2010-01-11 13:55:00,46.03,46.08,46.03,46.05,17900.0,27.3706,27.4004,27.3706,27.3825,17900.0
2010-01-11 14:00:00,46.05,46.08,46.04,46.06,18900.0,27.3825,27.4004,27.3766,27.3885,18900.0
2010-01-11 14:05:00,46.05,46.05,46.02,46.04,26400.0,27.3825,27.3825,27.3647,27.3766,26400.0
2010-01-11 14:10:00,46.04,46.09,46.04,46.09,32400.0,27.3766,27.4063,27.3766,27.4063,32400.0
2010-01-11 14:15:00,46.09,46.11,46.08,46.1,56100.0,27.4063,27.4182,27.4004,27.4123,56100.0
2010-01-11 14:20:00,46.09,46.11,46.09,46.1,20300.0,27.4063,27.4182,27.4063,27.4123,20300.0
2010-01-11 14:25:00,46.1,46.11,46.05,46.05,37900.0,27.4123,27.4182,27.3825,27.3825,37900.0
2010-01-11 14:30:00,46.05,46.11,46.02,46.1,57600.0,27.3825,27.4182,27.3647,27.4123,57600.0
2010-01-11 14:35:00,46.1,46.14,46.09,46.12,28300.0,27.4123,27.436,27.4063,27.4241,28300.0
2010-01-11 14:40:00,46.12,46.14,46.06,46.07,33600.0,27.4241,27.436,27.3885,27.3944,33600.0
2010-01-11 14:45:00,46.06,46.1,46.05,46.08,36700.0,27.3885,27.4123,27.3825,27.4004,36700.0
2010-01-11 14:50:00,46.08,46.16,46.08,46.16,41100.0,27.4004,27.4479,27.4004,27.4479,41100.0
2010-01-11 14:55:00,46.15,46.18,46.14,46.15,31000.0,27.442,27.4598,27.436,27.442,31000.0
2010-01-11 15:00:00,46.15,46.23,46.15,46.19,66500.0,27.442,27.4896,27.442,27.4658,66500.0
2010-01-11 15:05:00,46.19,46.23,46.18,46.19,56600.0,27.4658,27.4896,27.4598,27.4658,56600.0
2010-01-11 15:10:00,46.19,46.22,46.17,46.17,57500.0,27.4658,27.4836,27.4539,27.4539,57500.0
2010-01-11 15:15:00,46.17,46.22,46.17,46.22,89100.0,27.4539,27.4836,27.4539,27.4836,89100.0
2010-01-11 15:20:00,46.22,46.25,46.18,46.23,163100.0,27.4836,27.5014,27.4598,27.4896,163100.0
2010-01-11 15:25:00,46.23,46.26,46.21,46.25,138400.0,27.4896,27.5074,27.4777,27.5014,138400.0
2010-01-11 15:30:00,46.26,46.29,46.23,46.28,272400.0,27.5074,27.5252,27.4896,27.5193,272400.0
2010-01-11 15:35:00,46.28,46.3,46.2,46.25,277900.0,27.5193,27.5312,27.4717,27.5014,277900.0
2010-01-11 15:40:00,46.25,46.26,46.21,46.26,142600.0,27.5014,27.5074,27.4777,27.5074,142600.0
2010-01-11 15:45:00,46.25,46.26,46.14,46.19,377200.0,27.5014,27.5074,27.436,27.4658,377200.0
2010-01-11 15:50:00,46.19,46.24,46.16,46.23,244000.0,27.4658,27.4955,27.4479,27.4896,244000.0
2010-01-11 15:55:00,46.23,46.25,46.19,46.21,678800.0,27.4896,27.5014,27.4658,27.4777,678800.0
2010-01-12 09:30:00,45.75,45.96,45.75,45.92,215500.0,27.2041,27.329,27.2041,27.3052,215500.0
2010-01-12 09:35:00,45.93,46.14,45.93,46.09,298900.0,27.3112,27.436,27.3112,27.4063,298900.0
2010-01-12 09:40:00,46.1,46.11,45.87,45.88,334400.0,27.4123,27.4182,27.2755,27.2814,334400.0
2010-01-12 09:45:00,45.88,45.89,45.74,45.82,545600.0,27.2814,27.2874,27.1982,27.2458,545600.0
2010-01-12 09:50:00,45.83,45.87,45.79,45.83,216100.0,27.2517,27.2755,27.2279,27.2517,216100.0
2010-01-12 09:55:00,45.83,45.83,45.73,45.78,269900.0,27.2517,27.2517,27.1922,27.222,269900.0
2010-01-12 10:00:00,45.78,45.85,45.77,45.85,225100.0,27.222,27.2636,27.216,27.2636,225100.0
2010-01-12 10:05:00,45.86,45.88,45.74,45.75,180400.0,27.2695,27.2814,27.1982,27.2041,180400.0
2010-01-12 10:10:00,45.74,45.85,45.73,45.77,113400.0,27.1982,27.2636,27.1922,27.216,113400.0
2010-01-12 10:15:00,45.76,45.77,45.65,45.65,256500.0,27.2101,27.216,27.1447,27.1447,256500.0
2010-01-12 10:20:00,45.65,45.67,45.53,45.54,242900.0,27.1447,27.1566,27.0733,27.0793,242900.0
2010-01-12 10:25:00,45.53,45.64,45.53,45.64,149900.0,27.0733,27.1387,27.0733,27.1387,149900.0
2010-01-12 10:30:00,45.64,45.81,45.62,45.78,186400.0,27.1387,27.2398,27.1268,27.222,186400.0
2010-01-12 10:35:00,45.78,45.8,45.71,45.72,59600.0,27.222,27.2339,27.1804,27.1863,59600.0
2010-01-12 10:40:00,45.72,45.74,45.69,45.71,114400.0,27.1863,27.1982,27.1685,27.1804,114400.0
2010-01-12 10:45:00,45.7,45.75,45.7,45.72,64200.0,27.1744,27.2041,27.1744,27.1863,64200.0
2010-01-12 10:50:00,45.72,45.76,45.72,45.74,58300.0,27.1863,27.2101,27.1863,27.1982,58300.0
2010-01-12 10:55:00,45.73,45.76,45.7,45.7,67900.0,27.1922,27.2101,27.1744,27.1744,67900.0
2010-01-12 11:00:00,45.7,45.7,45.64,45.64,56100.0,27.1744,27.1744,27.1387,27.1387,56100.0
2010-01-12 11:05:00,45.64,45.74,45.64,45.69,91500.0,27.1387,27.1982,27.1387,27.1685,91500.0
2010-01-12 11:10:00,45.68,45.69,45.63,45.66,37400.0,27.1625,27.1685,27.1328,27.1506,37400.0
2010-01-12 11:15:00,45.66,45.73,45.65,45.73,61100.0,27.1506,27.1922,27.1447,27.1922,61100.0
2010-01-12 11:20:00,45.73,45.76,45.73,45.74,35600.0,27.1922,27.2101,27.1922,27.1982,35600.0
2010-01-12 11:25:00,45.74,45.76,45.72,45.72,59200.0,27.1982,27.2101,27.1863,27.1863,59200.0
2010-01-12 11:30:00,45.73,45.73,45.65,45.69,319700.0,27.1922,27.1922,27.1447,27.1685,319700.0
2010-01-12 11:35:00,45.69,45.7,45.66,45.7,274700.0,27.1685,27.1744,27.1506,27.1744,274700.0
2010-01-12 11:40:00,45.7,45.74,45.68,45.69,156800.0,27.1744,27.1982,27.1625,27.1685,156800.0
2010-01-12 11:45:00,45.68,45.69,45.62,45.68,211300.0,27.1625,27.1685,27.1268,27.1625,211300.0
2010-01-12 11:50:00,45.67,45.68,45.64,45.67,83600.0,27.1566,27.1625,27.1387,27.1566,83600.0
2010-01-12 11:55:00,45.68,45.69,45.64,45.66,151600.0,27.1625,27.1685,27.1387,27.1506,151600.0
2010-01-12 12:00:00,45.66,45.67,45.61,45.62,120400.0,27.1506,27.1566,27.1209,27.1268,120400.0
2010-01-12 12:05:00,45.62,45.64,45.58,45.59,168800.0,27.1268,27.1387,27.1031,27.109,168800.0
2010-01-12 12:10:00,45.59,45.6,45.54,45.54,209800.0,27.109,27.1149,27.0793,27.0793,209800.0
2010-01-12 12:15:00,45.54,45.55,45.47,45.5,492200.0,27.0793,27.0852,27.0376,27.0555,492200.0
2010-01-12 12:20:00,45.51,45.52,45.39,45.39,230800.0,27.0614,27.0674,26.9901,26.9901,230800.0
2010-01-12 12:25:00,45.38,45.39,45.33,45.35,198900.0,26.9841,26.9901,26.9544,26.9663,198900.0
2010-01-12 12:30:00,45.34,45.43,45.32,45.42,174300.0,26.9603,27.0139,26.9484,27.0079,174300.0
2010-01-12 12:35:00,45.43,45.53,45.41,45.53,94000.0,27.0139,27.0733,27.002,27.0733,94000.0
2010-01-12 12:40:00,45.52,45.53,45.42,45.45,238000.0,27.0674,27.0733,27.0079,27.0257,238000.0
2010-01-12 12:45:00,45.45,45.46,45.38,45.39,335100.0,27.0257,27.0317,26.9841,26.9901,335100.0
2010-01-12 12:50:00,45.4,45.42,45.36,45.38,74400.0,26.996,27.0079,26.9722,26.9841,74400.0
2010-01-12 12:55:00,45.38,45.38,45.34,45.35,96600.0,26.9841,26.9841,26.9603,26.9663,96600.0
2010-01-12 13:00:00,45.35,45.46,45.3,45.38,448800.0,26.9663,27.0317,26.9366,26.9841,448800.0
2010-01-12 13:05:00,45.37,45.37,45.28,45.34,85300.0,26.9782,26.9782,26.9247,26.9603,85300.0
2010-01-12 13:10:00,45.35,45.4,45.33,45.4,188700.0,26.9663,26.996,26.9544,26.996,188700.0
2010-01-12 13:15:00,45.4,45.42,45.34,45.34,80400.0,26.996,27.0079,26.9603,26.9603,80400.0
2010-01-12 13:20:00,45.35,45.35,45.22,45.23,265400.0,26.9663,26.9663,26.889,26.8949,265400.0
2010-01-12 13:25:00,45.23,45.26,45.18,45.24,210400.0,26.8949,26.9128,26.8652,26.9009,210400.0
2010-01-12 13:30:00,45.25,45.28,45.24,45.28,148400.0,26.9068,26.9247,26.9009,26.9247,148400.0
2010-01-12 13:35:00,45.28,45.31,45.26,45.27,36100.0,26.9247,26.9425,26.9128,26.9187,36100.0
2010-01-12 13:40:00,45.27,45.27,45.21,45.23,74500.0,26.9187,26.9187,26.883,26.8949,74500.0
2010-01-12 13:45:00,45.22,45.39,45.22,45.35,306200.0,26.889,26.9901,26.889,26.9663,306200.0
2010-01-12 13:50:00,45.36,45.37,45.33,45.34,117400.0,26.9722,26.9782,26.9544,26.9603,117400.0
2010-01-12 13:55:00,45.33,45.36,45.32,45.33,95900.0,26.9544,26.9722,26.9484,26.9544,95900.0
2010-01-12 14:00:00,45.32,45.35,45.27,45.34,109500.0,26.9484,26.9663,26.9187,26.9603,109500.0
2010-01-12 14:05:00,45.33,45.33,45.25,45.26,90900.0,26.9544,26.9544,26.9068,26.9128,90900.0
2010-01-12 14:10:00,45.26,45.29,45.25,45.25,46800.0,26.9128,26.9306,26.9068,26.9068,46800.0
2010-01-12 14:15:00,45.25,45.28,45.24,45.24,41800.0,26.9068,26.9247,26.9009,26.9009,41800.0
2010-01-12 14:20:00,45.25,45.25,45.22,45.22,36400.0,26.9068,26.9068,26.889,26.889,36400.0
2010-01-12 14:25:00,45.22,45.32,45.21,45.32,144600.0,26.889,26.9484,26.883,26.9484,144600.0
2010-01-12 14:30:00,45.32,45.34,45.29,45.32,108000.0,26.9484,26.9603,26.9306,26.9484,108000.0
2010-01-12 14:35:00,45.32,45.32,45.27,45.29,44800.0,26.9484,26.9484,26.9187,26.9306,44800.0
2010-01-12 14:40:00,45.28,45.3,45.23,45.28,138800.0,26.9247,26.9366,26.8949,26.9247,138800.0
2010-01-12 14:45:00,45.26,45.41,45.26,45.41,76500.0,26.9128,27.002,26.9128,27.002,76500.0
2010-01-12 14:50:00,45.42,45.48,45.4,45.44,180500.0,27.0079,27.0436,26.996,27.0198,180500.0
2010-01-12 14:55:00,45.44,45.53,45.42,45.48,308500.0,27.0198,27.0733,27.0079,27.0436,308500.0
2010-01-12 15:00:00,45.49,45.53,45.39,45.39,200400.0,27.0495,27.0733,26.9901,26.9901,200400.0
2010-01-12 15:05:00,45.4,45.45,45.39,45.45,320000.0,26.996,27.0257,26.9901,27.0257,320000.0
2010-01-12 15:10:00,45.45,45.48,45.44,45.45,147000.0,27.0257,27.0436,27.0198,27.0257,147000.0
2010-01-12 15:15:00,45.45,45.46,45.41,45.46,61400.0,27.0257,27.0317,27.002,27.0317,61400.0
2010-01-12 15:20:00,45.46,45.46,45.4,45.44,97700.0,27.0317,27.0317,26.996,27.0198,97700.0
2010-01-12 15:25:00,45.43,45.48,45.42,45.48,87800.0,27.0139,27.0436,27.0079,27.0436,87800.0
2010-01-12 15:30:00,45.47,45.48,45.4,45.42,287300.0,27.0376,27.0436,26.996,27.0079,287300.0
2010-01-12 15:35:00,45.43,45.48,45.29,45.3,314700.0,27.0139,27.0436,26.9306,26.9366,314700.0
2010-01-12 15:40:00,45.3,45.32,45.25,45.27,269200.0,26.9366,26.9484,26.9068,26.9187,269200.0
2010-01-12 15:45:00,45.26,45.38,45.24,45.25,274200.0,26.9128,26.9841,26.9009,26.9068,274200.0
2010-01-12 15:50:00,45.26,45.37,45.26,45.27,318900.0,26.9128,26.9782,26.9128,26.9187,318900.0
2010-01-12 15:55:00,45.27,45.47,45.26,45.46,1182200.0,26.9187,27.0376,26.9128,27.0317,1182200.0
2010-01-12 16:00:00,45.44,45.51,45.4,45.51,411600.0,27.0198,27.0614,26.996,27.0614,411600.0
2010-01-12 16:05:00,45.51,45.51,45.51,45.51,0.0,27.0614,27.0614,27.0614,27.0614,0.0
2010-01-12 16:10:00,45.5,45.51,45.5,45.51,900.0,27.0555,27.0614,27.0555,27.0614,900.0
2010-01-13 09:30:00,45.48,45.72,45.42,45.72,194600.0,27.0436,27.1863,27.0079,27.1863,194600.0
2010-01-13 09:35:00,45.71,45.76,45.54,45.72,275200.0,27.1804,27.2101,27.0793,27.1863,275200.0
2010-01-13 09:40:00,45.72,45.73,45.68,45.73,130600.0,27.1863,27.1922,27.1625,27.1922,130600.0
2010-01-13 09:45:00,45.72,45.72,45.64,45.64,138500.0,27.1863,27.1863,27.1387,27.1387,138500.0
2010-01-13 09:50:00,45.63,45.72,45.63,45.68,92400.0,27.1328,27.1863,27.1328,27.1625,92400.0
2010-01-13 09:55:00,45.68,45.73,45.59,45.6,135100.0,27.1625,27.1922,27.109,27.1149,135100.0
2010-01-13 10:00:00,45.6,45.62,45.54,45.59,216000.0,27.1149,27.1268,27.0793,27.109,216000.0
2010-01-13 10:05:00,45.59,45.62,45.49,45.55,224200.0,27.109,27.1268,27.0495,27.0852,224200.0
2010-01-13 10:10:00,45.55,45.62,45.49,45.61,324600.0,27.0852,27.1268,27.0495,27.1209,324600.0
2010-01-13 10:15:00,45.61,45.66,45.56,45.65,489200.0,27.1209,27.1506,27.0912,27.1447,489200.0
2010-01-13 10:20:00,45.65,45.66,45.54,45.58,179900.0,27.1447,27.1506,27.0793,27.1031,179900.0
2010-01-13 10:25:00,45.59,45.64,45.56,45.6,86800.0,27.109,27.1387,27.0912,27.1149,86800.0
2010-01-13 10:30:00,45.58,45.65,45.54,45.65,123600.0,27.1031,27.1447,27.0793,27.1447,123600.0
2010-01-13 10:35:00,45.63,45.66,45.59,45.63,142400.0,27.1328,27.1506,27.109,27.1328,142400.0
2010-01-13 10:40:00,45.63,45.67,45.61,45.66,69800.0,27.1328,27.1566,27.1209,27.1506,69800.0
2010-01-13 10:45:00,45.66,45.72,45.66,45.71,101800.0,27.1506,27.1863,27.1506,27.1804,101800.0
2010-01-13 10:50:00,45.72,45.75,45.7,45.74,84900.0,27.1863,27.2041,27.1744,27.1982,84900.0
2010-01-13 10:55:00,45.73,45.76,45.7,45.75,151700.0,27.1922,27.2101,27.1744,27.2041,151700.0
2010-01-13 11:00:00,45.75,45.83,45.73,45.8,90700.0,27.2041,27.2517,27.1922,27.2339,90700.0
2010-01-13 11:05:00,45.79,45.88,45.78,45.87,174300.0,27.2279,27.2814,27.222,27.2755,174300.0
2010-01-13 11:10:00,45.85,45.89,45.83,45.89,81000.0,27.2636,27.2874,27.2517,27.2874,81000.0
2010-01-13 11:15:00,45.89,45.98,45.88,45.96,213500.0,27.2874,27.3409,27.2814,27.329,213500.0
2010-01-13 11:20:00,45.97,46.16,45.95,46.16,328500.0,27.335,27.4479,27.3231,27.4479,328500.0
2010-01-13 11:25:00,46.16,46.22,46.1,46.1,452400.0,27.4479,27.4836,27.4123,27.4123,452400.0
2010-01-13 11:30:00,46.1,46.11,46.03,46.09,160800.0,27.4123,27.4182,27.3706,27.4063,160800.0
2010-01-13 11:35:00,46.1,46.13,46.07,46.11,131200.0,27.4123,27.4301,27.3944,27.4182,131200.0
2010-01-13 11:40:00,46.11,46.12,46.02,46.03,207400.0,27.4182,27.4241,27.3647,27.3706,207400.0
2010-01-13 11:45:00,46.02,46.02,45.97,46.0,144600.0,27.3647,27.3647,27.335,27.3528,144600.0
2010-01-13 11:50:00,46.0,46.07,46.0,46.05,174300.0,27.3528,27.3944,27.3528,27.3825,174300.0
2010-01-13 11:55:00,46.05,46.16,46.04,46.11,235400.0,27.3825,27.4479,27.3766,27.4182,235400.0
2010-01-13 12:00:00,46.11,46.21,46.1,46.19,187700.0,27.4182,27.4777,27.4123,27.4658,187700.0
2010-01-13 12:05:00,46.19,46.2,46.1,46.1,168100.0,27.4658,27.4717,27.4123,27.4123,168100.0
2010-01-13 12:10:00,46.11,46.12,45.98,46.08,225800.0,27.4182,27.4241,27.3409,27.4004,225800.0
2010-01-13 12:15:00,46.08,46.15,46.08,46.14,22500.0,27.4004,27.442,27.4004,27.436,22500.0
2010-01-13 12:20:00,46.15,46.18,46.11,46.16,52800.0,27.442,27.4598,27.4182,27.4479,52800.0
2010-01-13 12:25:00,46.16,46.22,46.15,46.2,78800.0,27.4479,27.4836,27.442,27.4717,78800.0
2010-01-13 12:30:00,46.21,46.22,46.13,46.15,142400.0,27.4777,27.4836,27.4301,27.442,142400.0
2010-01-13 12:35:00,46.15,46.17,46.09,46.13,130700.0,27.442,27.4539,27.4063,27.4301,130700.0
2010-01-13 12:40:00,46.13,46.18,46.12,46.12,51800.0,27.4301,27.4598,27.4241,27.4241,51800.0
2010-01-13 12:45:00,46.11,46.13,46.0,46.0,110900.0,27.4182,27.4301,27.3528,27.3528,110900.0
2010-01-13 12:50:00,46.01,46.06,45.99,46.02,50200.0,27.3587,27.3885,27.3468,27.3647,50200.0
2010-01-13 12:55:00,46.03,46.06,46.02,46.04,49700.0,27.3706,27.3885,27.3647,27.3766,49700.0
2010-01-13 13:00:00,46.04,46.04,45.9,45.95,142500.0,27.3766,27.3766,27.2933,27.3231,142500.0
2010-01-13 13:05:00,45.95,46.03,45.95,45.98,72700.0,27.3231,27.3706,27.3231,27.3409,72700.0
2010-01-13 13:10:00,45.97,46.01,45.95,45.98,43000.0,27.335,27.3587,27.3231,27.3409,43000.0
2010-01-13 13:15:00,45.99,45.99,45.93,45.94,41800.0,27.3468,27.3468,27.3112,27.3171,41800.0
2010-01-13 13:20:00,45.93,45.95,45.88,45.92,35400.0,27.3112,27.3231,27.2814,27.3052,35400.0
2010-01-13 13:25:00,45.92,46.01,45.92,46.01,24300.0,27.3052,27.3587,27.3052,27.3587,24300.0
2010-01-13 13:30:00,46.01,46.03,45.96,46.02,54600.0,27.3587,27.3706,27.329,27.3647,54600.0
2010-01-13 13:35:00,46.02,46.04,46.01,46.04,24400.0,27.3647,27.3766,27.3587,27.3766,24400.0
2010-01-13 13:40:00,46.05,46.05,46.0,46.0,23400.0,27.3825,27.3825,27.3528,27.3528,23400.0
2010-01-13 13:45:00,46.0,46.03,45.96,45.97,32500.0,27.3528,27.3706,27.329,27.335,32500.0
2010-01-13 13:50:00,45.97,45.98,45.92,45.93,74700.0,27.335,27.3409,27.3052,27.3112,74700.0
2010-01-13 13:55:00,45.92,45.95,45.86,45.88,79300.0,27.3052,27.3231,27.2695,27.2814,79300.0
2010-01-13 14:00:00,45.88,45.99,45.84,45.89,178800.0,27.2814,27.3468,27.2577,27.2874,178800.0
2010-01-13 14:05:00,45.9,45.95,45.88,45.9,56200.0,27.2933,27.3231,27.2814,27.2933,56200.0
2010-01-13 14:10:00,45.9,45.95,45.87,45.88,41100.0,27.2933,27.3231,27.2755,27.2814,41100.0
2010-01-13 14:15:00,45.87,45.94,45.87,45.92,42000.0,27.2755,27.3171,27.2755,27.3052,42000.0
2010-01-13 14:20:00,45.92,45.96,45.9,45.96,45900.0,27.3052,27.329,27.2933,27.329,45900.0
2010-01-13 14:25:00,45.95,46.01,45.95,45.99,42500.0,27.3231,27.3587,27.3231,27.3468,42500.0
2010-01-13 14:30:00,45.99,46.06,45.99,46.04,82300.0,27.3468,27.3885,27.3468,27.3766,82300.0
2010-01-13 14:35:00,46.04,46.06,46.04,46.04,41700.0,27.3766,27.3885,27.3766,27.3766,41700.0
2010-01-13 14:40:00,46.03,46.06,46.02,46.04,56600.0,27.3706,27.3885,27.3647,27.3766,56600.0
2010-01-13 14:45:00,46.03,46.1,46.03,46.1,105900.0,27.3706,27.4123,27.3706,27.4123,105900.0
2010-01-13 14:50:00,46.1,46.1,46.04,46.08,89700.0,27.4123,27.4123,27.3766,27.4004,89700.0
2010-01-13 14:55:00,46.07,46.13,46.07,46.13,75000.0,27.3944,27.4301,27.3944,27.4301,75000.0
2010-01-13 15:00:00,46.14,46.14,46.11,46.12,115800.0,27.436,27.436,27.4182,27.4241,115800.0
2010-01-13 15:05:00,46.12,46.15,46.12,46.14,69900.0,27.4241,27.442,27.4241,27.436,69900.0
2010-01-13 15:10:00,46.14,46.15,46.12,46.14,82800.0,27.436,27.442,27.4241,27.436,82800.0
2010-01-13 15:15:00,46.13,46.15,46.08,46.09,113000.0,27.4301,27.442,27.4004,27.4063,113000.0
2010-01-13 15:20:00,46.1,46.1,46.06,46.08,108900.0,27.4123,27.4123,27.3885,27.4004,108900.0
2010-01-13 15:25:00,46.08,46.24,46.08,46.17,640700.0,27.4004,27.4955,27.4004,27.4539,640700.0
2010-01-13 15:30:00,46.18,46.22,46.13,46.21,208700.0,27.4598,27.4836,27.4301,27.4777,208700.0
2010-01-13 15:35:00,46.2,46.32,46.19,46.32,278800.0,27.4717,27.5431,27.4658,27.5431,278800.0
2010-01-13 15:40:00,46.33,46.33,46.22,46.25,271400.0,27.549,27.549,27.4836,27.5014,271400.0
2010-01-13 15:45:00,46.25,46.33,46.24,46.31,384100.0,27.5014,27.549,27.4955,27.5371,384100.0
2010-01-13 15:50:00,46.33,46.36,46.25,46.34,504800.0,27.549,27.5669,27.5014,27.555,504800.0
2010-01-13 15:55:00,46.34,46.35,46.25,46.26,2429000.0,27.555,27.5609,27.5014,27.5074,2429000.0
2010-01-14 09:30:00,46.22,46.23,45.88,45.92,214400.0,27.4836,27.4896,27.2814,27.3052,214400.0
2010-01-14 09:35:00,45.92,46.0,45.88,45.99,192300.0,27.3052,27.3528,27.2814,27.3468,192300.0
2010-01-14 09:40:00,46.0,46.11,45.99,46.05,97100.0,27.3528,27.4182,27.3468,27.3825,97100.0
2010-01-14 09:45:00,46.06,46.1,46.01,46.05,115900.0,27.3885,27.4123,27.3587,27.3825,115900.0
2010-01-14 09:50:00,46.05,46.05,45.97,45.98,91000.0,27.3825,27.3825,27.335,27.3409,91000.0
2010-01-14 09:55:00,45.99,45.99,45.92,45.92,130400.0,27.3468,27.3468,27.3052,27.3052,130400.0
2010-01-14 10:00:00,45.92,46.03,45.9,46.0,148600.0,27.3052,27.3706,27.2933,27.3528,148600.0
2010-01-14 10:05:00,45.99,46.22,45.99,46.2,305600.0,27.3468,27.4836,27.3468,27.4717,305600.0
2010-01-14 10:10:00,46.2,46.31,46.17,46.31,164300.0,27.4717,27.5371,27.4539,27.5371,164300.0
2010-01-14 10:15:00,46.3,46.31,46.14,46.17,106000.0,27.5312,27.5371,27.436,27.4539,106000.0
2010-01-14 10:20:00,46.17,46.24,46.15,46.19,121700.0,27.4539,27.4955,27.442,27.4658,121700.0
2010-01-14 10:25:00,46.18,46.24,46.15,46.2,90100.0,27.4598,27.4955,27.442,27.4717,90100.0
2010-01-14 10:30:00,46.2,46.2,46.14,46.14,71200.0,27.4717,27.4717,27.436,27.436,71200.0
2010-01-14 10:35:00,46.14,46.14,46.06,46.11,82800.0,27.436,27.436,27.3885,27.4182,82800.0
2010-01-14 10:40:00,46.11,46.19,46.09,46.11,195300.0,27.4182,27.4658,27.4063,27.4182,195300.0
2010-01-14 10:45:00,46.12,46.12,45.96,46.0,170400.0,27.4241,27.4241,27.329,27.3528,170400.0
2010-01-14 10:50:00,46.01,46.01,45.93,45.99,83200.0,27.3587,27.3587,27.3112,27.3468,83200.0
2010-01-14 10:55:00,45.99,45.99,45.9,45.94,118500.0,27.3468,27.3468,27.2933,27.3171,118500.0
2010-01-14 11:00:00,45.94,46.04,45.92,46.03,106500.0,27.3171,27.3766,27.3052,27.3706,106500.0
2010-01-14 11:05:00,46.03,46.08,46.03,46.07,78600.0,27.3706,27.4004,27.3706,27.3944,78600.0
2010-01-14 11:10:00,46.07,46.07,45.94,46.03,132800.0,27.3944,27.3944,27.3171,27.3706,132800.0
2010-01-14 11:15:00,46.03,46.05,45.99,46.05,46800.0,27.3706,27.3825,27.3468,27.3825,46800.0
2010-01-14 11:20:00,46.06,46.09,46.03,46.03,28600.0,27.3885,27.4063,27.3706,27.3706,28600.0
2010-01-14 11:25:00,46.03,46.1,46.01,46.08,42000.0,27.3706,27.4123,27.3587,27.4004,42000.0
2010-01-14 11:30:00,46.09,46.2,46.08,46.19,106200.0,27.4063,27.4717,27.4004,27.4658,106200.0
2010-01-14 11:35:00,46.2,46.22,46.15,46.15,56400.0,27.4717,27.4836,27.442,27.442,56400.0
2010-01-14 11:40:00,46.15,46.16,46.04,46.04,31900.0,27.442,27.4479,27.3766,27.3766,31900.0
2010-01-14 11:45:00,46.04,46.04,46.0,46.03,32700.0,27.3766,27.3766,27.3528,27.3706,32700.0
2010-01-14 11:50:00,46.03,46.1,46.02,46.08,41400.0,27.3706,27.4123,27.3647,27.4004,41400.0
2010-01-14 11:55:00,46.08,46.09,46.05,46.08,38700.0,27.4004,27.4063,27.3825,27.4004,38700.0
2010-01-14 12:00:00,46.07,46.09,46.02,46.03,46100.0,27.3944,27.4063,27.3647,27.3706,46100.0
2010-01-14 12:05:00,46.03,46.05,45.99,46.01,39100.0,27.3706,27.3825,27.3468,27.3587,39100.0
2010-01-14 12:10:00,46.0,46.04,46.0,46.03,23200.0,27.3528,27.3766,27.3528,27.3706,23200.0
2010-01-14 12:15:00,46.03,46.03,45.98,45.98,23800.0,27.3706,27.3706,27.3409,27.3409,23800.0
2010-01-14 12:20:00,45.98,45.98,45.94,45.96,32300.0,27.3409,27.3409,27.3171,27.329,32300.0
2010-01-14 12:25:00,45.96,45.98,45.95,45.97,25400.0,27.329,27.3409,27.3231,27.335,25400.0
2010-01-14 12:30:00,45.98,46.06,45.98,46.05,58900.0,27.3409,27.3885,27.3409,27.3825,58900.0
2010-01-14 12:35:00,46.05,46.06,46.01,46.01,64200.0,27.3825,27.3885,27.3587,27.3587,64200.0
2010-01-14 12:40:00,46.02,46.02,45.96,45.97,37700.0,27.3647,27.3647,27.329,27.335,37700.0
2010-01-14 12:45:00,45.98,46.0,45.92,45.94,67400.0,27.3409,27.3528,27.3052,27.3171,67400.0
2010-01-14 12:50:00,45.94,45.97,45.94,45.95,33900.0,27.3171,27.335,27.3171,27.3231,33900.0
2010-01-14 12:55:00,45.94,45.94,45.92,45.94,29900.0,27.3171,27.3171,27.3052,27.3171,29900.0
2010-01-14 13:00:00,45.94,45.99,45.94,45.97,39600.0,27.3171,27.3468,27.3171,27.335,39600.0
2010-01-14 13:05:00,45.98,46.1,45.98,46.06,262600.0,27.3409,27.4123,27.3409,27.3885,262600.0
2010-01-14 13:10:00,46.06,46.07,46.04,46.06,27300.0,27.3885,27.3944,27.3766,27.3885,27300.0
2010-01-14 13:15:00,46.05,46.05,46.0,46.01,35600.0,27.3825,27.3825,27.3528,27.3587,35600.0
2010-01-14 13:20:00,46.01,46.01,45.98,46.01,16800.0,27.3587,27.3587,27.3409,27.3587,16800.0
2010-01-14 13:25:00,46.01,46.01,45.98,46.01,21300.0,27.3587,27.3587,27.3409,27.3587,21300.0
2010-01-14 13:30:00,46.01,46.09,46.01,46.08,49500.0,27.3587,27.4063,27.3587,27.4004,49500.0
2010-01-14 13:35:00,46.08,46.14,46.08,46.09,76400.0,27.4004,27.436,27.4004,27.4063,76400.0
2010-01-14 13:40:00,46.09,46.09,46.01,46.03,50100.0,27.4063,27.4063,27.3587,27.3706,50100.0
2010-01-14 13:45:00,46.02,46.03,45.99,45.99,28600.0,27.3647,27.3706,27.3468,27.3468,28600.0
2010-01-14 13:50:00,45.98,46.01,45.98,46.0,28400.0,27.3409,27.3587,27.3409,27.3528,28400.0
2010-01-14 13:55:00,46.0,46.04,45.96,46.04,40500.0,27.3528,27.3766,27.329,27.3766,40500.0
2010-01-14 14:00:00,46.04,46.11,46.03,46.11,78700.0,27.3766,27.4182,27.3706,27.4182,78700.0
2010-01-14 14:05:00,46.11,46.14,46.09,46.13,54900.0,27.4182,27.436,27.4063,27.4301,54900.0
2010-01-14 14:10:00,46.13,46.14,46.05,46.08,70900.0,27.4301,27.436,27.3825,27.4004,70900.0
2010-01-14 14:15:00,46.08,46.08,46.02,46.03,24400.0,27.4004,27.4004,27.3647,27.3706,24400.0
2010-01-14 14:20:00,46.04,46.05,46.02,46.03,28200.0,27.3766,27.3825,27.3647,27.3706,28200.0
2010-01-14 14:25:00,46.03,46.06,46.01,46.06,46900.0,27.3706,27.3885,27.3587,27.3885,46900.0
2010-01-14 14:30:00,46.07,46.07,46.03,46.04,146600.0,27.3944,27.3944,27.3706,27.3766,146600.0
2010-01-14 14:35:00,46.03,46.1,46.03,46.09,45000.0,27.3706,27.4123,27.3706,27.4063,45000.0
2010-01-14 14:40:00,46.09,46.14,46.08,46.14,82100.0,27.4063,27.436,27.4004,27.436,82100.0
2010-01-14 14:45:00,46.13,46.14,46.1,46.11,40400.0,27.4301,27.436,27.4123,27.4182,40400.0
2010-01-14 14:50:00,46.12,46.13,46.08,46.13,64500.0,27.4241,27.4301,27.4004,27.4301,64500.0
2010-01-14 14:55:00,46.13,46.15,46.08,46.12,78300.0,27.4301,27.442,27.4004,27.4241,78300.0
2010-01-14 15:00:00,46.12,46.18,46.12,46.18,78900.0,27.4241,27.4598,27.4241,27.4598,78900.0
2010-01-14 15:05:00,46.17,46.18,46.1,46.14,171300.0,27.4539,27.4598,27.4123,27.436,171300.0
2010-01-14 15:10:00,46.13,46.15,46.07,46.14,69400.0,27.4301,27.442,27.3944,27.436,69400.0
2010-01-14 15:15:00,46.14,46.16,46.12,46.14,23400.0,27.436,27.4479,27.4241,27.436,23400.0
2010-01-14 15:20:00,46.14,46.16,46.12,46.12,31300.0,27.436,27.4479,27.4241,27.4241,31300.0
2010-01-14 15:25:00,46.13,46.14,46.09,46.11,105400.0,27.4301,27.436,27.4063,27.4182,105400.0
2010-01-14 15:30:00,46.12,46.15,46.11,46.14,32800.0,27.4241,27.442,27.4182,27.436,32800.0
2010-01-14 15:35:00,46.15,46.16,46.08,46.13,97900.0,27.442,27.4479,27.4004,27.4301,97900.0
2010-01-14 15:40:00,46.14,46.18,46.12,46.12,143600.0,27.436,27.4598,27.4241,27.4241,143600.0
2010-01-14 15:45:00,46.12,46.22,46.12,46.16,272600.0,27.4241,27.4836,27.4241,27.4479,272600.0
2010-01-14 15:50:00,46.16,46.17,46.12,46.14,211900.0,27.4479,27.4539,27.4241,27.436,211900.0
2010-01-14 15:55:00,46.15,46.17,46.1,46.11,412000.0,27.442,27.4539,27.4123,27.4182,412000.0
2010-01-15 09:30:00,46.0,46.08,45.88,46.04,183200.0,27.3528,27.4004,27.2814,27.3766,183200.0
2010-01-15 09:35:00,46.03,46.09,45.95,45.97,159600.0,27.3706,27.4063,27.3231,27.335,159600.0
2010-01-15 09:40:00,45.97,46.03,45.95,46.0,81700.0,27.335,27.3706,27.3231,27.3528,81700.0
2010-01-15 09:45:00,46.01,46.04,46.0,46.0,165700.0,27.3587,27.3766,27.3528,27.3528,165700.0
2010-01-15 09:50:00,46.01,46.02,45.92,45.96,307000.0,27.3587,27.3647,27.3052,27.329,307000.0
2010-01-15 09:55:00,45.97,46.02,45.87,45.9,221300.0,27.335,27.3647,27.2755,27.2933,221300.0
2010-01-15 10:00:00,45.9,45.99,45.86,45.94,338400.0,27.2933,27.3468,27.2695,27.3171,338400.0
2010-01-15 10:05:00,45.94,45.96,45.85,45.88,239500.0,27.3171,27.329,27.2636,27.2814,239500.0
2010-01-15 10:10:00,45.88,45.91,45.85,45.91,172300.0,27.2814,27.2993,27.2636,27.2993,172300.0
2010-01-15 10:15:00,45.9,45.92,45.82,45.85,206400.0,27.2933,27.3052,27.2458,27.2636,206400.0
2010-01-15 10:20:00,45.85,45.87,45.78,45.78,300400.0,27.2636,27.2755,27.222,27.222,300400.0
2010-01-15 10:25:00,45.8,45.81,45.74,45.75,425400.0,27.2339,27.2398,27.1982,27.2041,425400.0
2010-01-15 10:30:00,45.76,45.91,45.72,45.89,241100.0,27.2101,27.2993,27.1863,27.2874,241100.0
2010-01-15 10:35:00,45.9,45.9,45.73,45.74,220400.0,27.2933,27.2933,27.1922,27.1982,220400.0
2010-01-15 10:40:00,45.73,45.8,45.67,45.79,281300.0,27.1922,27.2339,27.1566,27.2279,281300.0
2010-01-15 10:45:00,45.79,45.79,45.67,45.71,706500.0,27.2279,27.2279,27.1566,27.1804,706500.0
2010-01-15 10:50:00,45.71,45.73,45.67,45.73,200800.0,27.1804,27.1922,27.1566,27.1922,200800.0
2010-01-15 10:55:00,45.72,45.74,45.67,45.73,265500.0,27.1863,27.1982,27.1566,27.1922,265500.0
2010-01-15 11:00:00,45.73,45.75,45.67,45.74,207600.0,27.1922,27.2041,27.1566,27.1982,207600.0
2010-01-15 11:05:00,45.75,45.77,45.68,45.69,98800.0,27.2041,27.216,27.1625,27.1685,98800.0
2010-01-15 11:10:00,45.69,45.85,45.68,45.85,164300.0,27.1685,27.2636,27.1625,27.2636,164300.0
2010-01-15 11:15:00,45.85,45.92,45.84,45.91,337800.0,27.2636,27.3052,27.2577,27.2993,337800.0
2010-01-15 11:20:00,45.91,45.92,45.85,45.87,85600.0,27.2993,27.3052,27.2636,27.2755,85600.0
2010-01-15 11:25:00,45.87,45.87,45.81,45.82,286100.0,27.2755,27.2755,27.2398,27.2458,286100.0
2010-01-15 11:30:00,45.81,45.81,45.77,45.79,57900.0,27.2398,27.2398,27.216,27.2279,57900.0
2010-01-15 11:35:00,45.78,45.79,45.75,45.78,62600.0,27.222,27.2279,27.2041,27.222,62600.0
2010-01-15 11:40:00,45.77,45.82,45.75,45.8,136400.0,27.216,27.2458,27.2041,27.2339,136400.0
2010-01-15 11:45:00,45.81,45.83,45.78,45.83,62600.0,27.2398,27.2517,27.222,27.2517,62600.0
2010-01-15 11:50:00,45.83,45.86,45.77,45.78,78000.0,27.2517,27.2695,27.216,27.222,78000.0
2010-01-15 11:55:00,45.77,45.79,45.74,45.78,54300.0,27.216,27.2279,27.1982,27.222,54300.0
2010-01-15 12:00:00,45.78,45.84,45.77,45.84,108100.0,27.222,27.2577,27.216,27.2577,108100.0
2010-01-15 12:05:00,45.84,45.89,45.83,45.89,92300.0,27.2577,27.2874,27.2517,27.2874,92300.0
2010-01-15 12:10:00,45.88,45.92,45.79,45.79,314600.0,27.2814,27.3052,27.2279,27.2279,314600.0
2010-01-15 12:15:00,45.78,45.86,45.76,45.85,124400.0,27.222,27.2695,27.2101,27.2636,124400.0
2010-01-15 12:20:00,45.85,45.86,45.81,45.85,294700.0,27.2636,27.2695,27.2398,27.2636,294700.0
2010-01-15 12:25:00,45.84,45.85,45.79,45.8,198000.0,27.2577,27.2636,27.2279,27.2339,198000.0
2010-01-15 12:30:00,45.8,45.8,45.75,45.77,233700.0,27.2339,27.2339,27.2041,27.216,233700.0
2010-01-15 12:35:00,45.78,45.78,45.75,45.77,51800.0,27.222,27.222,27.2041,27.216,51800.0
2010-01-15 12:40:00,45.76,45.81,45.74,45.79,439400.0,27.2101,27.2398,27.1982,27.2279,439400.0
2010-01-15 12:45:00,45.79,45.79,45.74,45.76,108100.0,27.2279,27.2279,27.1982,27.2101,108100.0
2010-01-15 12:50:00,45.76,45.8,45.73,45.77,76000.0,27.2101,27.2339,27.1922,27.216,76000.0
2010-01-15 12:55:00,45.77,45.79,45.74,45.78,42900.0,27.216,27.2279,27.1982,27.222,42900.0
2010-01-15 13:00:00,45.78,45.79,45.74,45.76,62000.0,27.222,27.2279,27.1982,27.2101,62000.0
2010-01-15 13:05:00,45.76,45.76,45.73,45.73,19600.0,27.2101,27.2101,27.1922,27.1922,19600.0
2010-01-15 13:10:00,45.73,45.74,45.72,45.74,39400.0,27.1922,27.1982,27.1863,27.1982,39400.0
2010-01-15 13:15:00,45.73,45.77,45.73,45.76,51000.0,27.1922,27.216,27.1922,27.2101,51000.0
2010-01-15 13:20:00,45.76,45.81,45.75,45.77,103500.0,27.2101,27.2398,27.2041,27.216,103500.0
2010-01-15 13:25:00,45.77,45.79,45.75,45.77,102300.0,27.216,27.2279,27.2041,27.216,102300.0
2010-01-15 13:30:00,45.76,45.79,45.76,45.76,43200.0,27.2101,27.2279,27.2101,27.2101,43200.0
2010-01-15 13:35:00,45.76,45.78,45.74,45.74,52300.0,27.2101,27.222,27.1982,27.1982,52300.0
2010-01-15 13:40:00,45.74,45.79,45.74,45.76,135000.0,27.1982,27.2279,27.1982,27.2101,135000.0
2010-01-15 13:45:00,45.77,45.81,45.76,45.79,172500.0,27.216,27.2398,27.2101,27.2279,172500.0
2010-01-15 13:50:00,45.8,45.81,45.79,45.79,67300.0,27.2339,27.2398,27.2279,27.2279,67300.0
2010-01-15 13:55:00,45.79,45.8,45.76,45.79,57700.0,27.2279,27.2339,27.2101,27.2279,57700.0
2010-01-15 14:00:00,45.79,45.79,45.76,45.77,39900.0,27.2279,27.2279,27.2101,27.216,39900.0
2010-01-15 14:05:00,45.77,45.83,45.76,45.82,218100.0,27.216,27.2517,27.2101,27.2458,218100.0
2010-01-15 14:10:00,45.82,45.83,45.79,45.82,76100.0,27.2458,27.2517,27.2279,27.2458,76100.0
2010-01-15 14:15:00,45.82,45.82,45.77,45.78,35200.0,27.2458,27.2458,27.216,27.222,35200.0
2010-01-15 14:20:00,45.78,45.79,45.76,45.76,46800.0,27.222,27.2279,27.2101,27.2101,46800.0
2010-01-15 14:25:00,45.76,45.76,45.71,45.72,109600.0,27.2101,27.2101,27.1804,27.1863,109600.0
2010-01-15 14:30:00,45.72,45.73,45.69,45.72,150700.0,27.1863,27.1922,27.1685,27.1863,150700.0
2010-01-15 14:35:00,45.72,45.72,45.69,45.72,76700.0,27.1863,27.1863,27.1685,27.1863,76700.0
2010-01-15 14:40:00,45.71,45.72,45.64,45.65,286300.0,27.1804,27.1863,27.1387,27.1447,286300.0
2010-01-15 14:45:00,45.65,45.66,45.63,45.64,336700.0,27.1447,27.1506,27.1328,27.1387,336700.0
2010-01-15 14:50:00,45.64,45.65,45.56,45.57,349700.0,27.1387,27.1447,27.0912,27.0971,349700.0
2010-01-15 14:55:00,45.56,45.62,45.56,45.61,349800.0,27.0912,27.1268,27.0912,27.1209,349800.0
2010-01-15 15:00:00,45.61,45.69,45.6,45.66,292500.0,27.1209,27.1685,27.1149,27.1506,292500.0
2010-01-15 15:05:00,45.65,45.73,45.65,45.73,286000.0,27.1447,27.1922,27.1447,27.1922,286000.0
2010-01-15 15:10:00,45.73,45.77,45.69,45.75,224600.0,27.1922,27.216,27.1685,27.2041,224600.0
2010-01-15 15:15:00,45.75,45.77,45.71,45.76,139500.0,27.2041,27.216,27.1804,27.2101,139500.0
2010-01-15 15:20:00,45.76,45.76,45.72,45.73,109700.0,27.2101,27.2101,27.1863,27.1922,109700.0
2010-01-15 15:25:00,45.73,45.79,45.71,45.78,115100.0,27.1922,27.2279,27.1804,27.222,115100.0
2010-01-15 15:30:00,45.79,45.81,45.77,45.8,97300.0,27.2279,27.2398,27.216,27.2339,97300.0
2010-01-15 15:35:00,45.81,45.83,45.74,45.83,349500.0,27.2398,27.2517,27.1982,27.2517,349500.0
2010-01-15 15:40:00,45.82,45.84,45.74,45.76,211600.0,27.2458,27.2577,27.1982,27.2101,211600.0
2010-01-15 15:45:00,45.77,45.83,45.77,45.79,158900.0,27.216,27.2517,27.216,27.2279,158900.0
2010-01-15 15:50:00,45.79,45.81,45.77,45.79,234900.0,27.2279,27.2398,27.216,27.2279,234900.0
2010-01-15 15:55:00,45.79,45.79,45.7,45.71,735000.0,27.2279,27.2279,27.1744,27.1804,735000.0
2010-01-19 09:30:00,45.66,45.94,45.62,45.91,288800.0,27.1506,27.3171,27.1268,27.2993,288800.0
2010-01-19 09:35:00,45.91,45.91,45.78,45.82,281400.0,27.2993,27.2993,27.222,27.2458,281400.0
2010-01-19 09:40:00,45.83,45.91,45.74,45.9,301300.0,27.2517,27.2993,27.1982,27.2933,301300.0
2010-01-19 09:45:00,45.91,46.02,45.91,46.0,362000.0,27.2993,27.3647,27.2993,27.3528,362000.0
2010-01-19 09:50:00,46.0,46.01,45.79,45.92,224500.0,27.3528,27.3587,27.2279,27.3052,224500.0
2010-01-19 09:55:00,45.92,45.93,45.85,45.92,188200.0,27.3052,27.3112,27.2636,27.3052,188200.0
2010-01-19 10:00:00,45.92,45.96,45.87,45.9,256600.0,27.3052,27.329,27.2755,27.2933,256600.0
2010-01-19 10:05:00,45.9,45.96,45.87,45.95,179000.0,27.2933,27.329,27.2755,27.3231,179000.0
2010-01-19 10:10:00,45.95,46.2,45.92,46.2,501300.0,27.3231,27.4717,27.3052,27.4717,501300.0
2010-01-19 10:15:00,46.2,46.39,46.2,46.33,763000.0,27.4717,27.5847,27.4717,27.549,763000.0
2010-01-19 10:20:00,46.33,46.43,46.29,46.31,454300.0,27.549,27.6085,27.5252,27.5371,454300.0
2010-01-19 10:25:00,46.31,46.4,46.26,46.28,284400.0,27.5371,27.5906,27.5074,27.5193,284400.0
2010-01-19 10:30:00,46.28,46.4,46.26,46.31,161000.0,27.5193,27.5906,27.5074,27.5371,161000.0
2010-01-19 10:35:00,46.32,46.34,46.24,46.3,142000.0,27.5431,27.555,27.4955,27.5312,142000.0
2010-01-19 10:40:00,46.3,46.49,46.28,46.48,608100.0,27.5312,27.6442,27.5193,27.6382,608100.0
2010-01-19 10:45:00,46.48,46.53,46.37,46.49,327100.0,27.6382,27.6679,27.5728,27.6442,327100.0
2010-01-19 10:50:00,46.49,46.5,46.4,46.43,70800.0,27.6442,27.6501,27.5906,27.6085,70800.0
2010-01-19 10:55:00,46.42,46.46,46.36,46.4,228700.0,27.6025,27.6263,27.5669,27.5906,228700.0
2010-01-19 11:00:00,46.4,46.41,46.31,46.31,106600.0,27.5906,27.5966,27.5371,27.5371,106600.0
2010-01-19 11:05:00,46.31,46.39,46.31,46.37,71100.0,27.5371,27.5847,27.5371,27.5728,71100.0
2010-01-19 11:10:00,46.37,46.39,46.35,46.39,103400.0,27.5728,27.5847,27.5609,27.5847,103400.0
2010-01-19 11:15:00,46.39,46.47,46.38,46.44,142800.0,27.5847,27.6323,27.5788,27.6144,142800.0
2010-01-19 11:20:00,46.44,46.45,46.4,46.45,89400.0,27.6144,27.6204,27.5906,27.6204,89400.0
2010-01-19 11:25:00,46.45,46.46,46.38,46.39,81500.0,27.6204,27.6263,27.5788,27.5847,81500.0
2010-01-19 11:30:00,46.38,46.41,46.38,46.39,55300.0,27.5788,27.5966,27.5788,27.5847,55300.0
2010-01-19 11:35:00,46.38,46.5,46.38,46.43,167000.0,27.5788,27.6501,27.5788,27.6085,167000.0
2010-01-19 11:40:00,46.43,46.45,46.32,46.34,59600.0,27.6085,27.6204,27.5431,27.555,59600.0
2010-01-19 11:45:00,46.34,46.36,46.3,46.32,95700.0,27.555,27.5669,27.5312,27.5431,95700.0
2010-01-19 11:50:00,46.32,46.38,46.32,46.38,52400.0,27.5431,27.5788,27.5431,27.5788,52400.0
2010-01-19 11:55:00,46.39,46.41,46.38,46.39,40100.0,27.5847,27.5966,27.5788,27.5847,40100.0
2010-01-19 12:00:00,46.4,46.4,46.32,46.35,158200.0,27.5906,27.5906,27.5431,27.5609,158200.0
2010-01-19 12:05:00,46.35,46.36,46.34,46.35,32000.0,27.5609,27.5669,27.555,27.5609,32000.0
2010-01-19 12:10:00,46.36,46.44,46.35,46.44,83600.0,27.5669,27.6144,27.5609,27.6144,83600.0
2010-01-19 12:15:00,46.44,46.44,46.41,46.44,42100.0,27.6144,27.6144,27.5966,27.6144,42100.0
2010-01-19 12:20:00,46.44,46.5,46.44,46.47,151200.0,27.6144,27.6501,27.6144,27.6323,151200.0
2010-01-19 12:25:00,46.48,46.5,46.43,46.45,89300.0,27.6382,27.6501,27.6085,27.6204,89300.0
2010-01-19 12:30:00,46.45,46.48,46.44,46.44,74100.0,27.6204,27.6382,27.6144,27.6144,74100.0
2010-01-19 12:35:00,46.45,46.46,46.43,46.46,22500.0,27.6204,27.6263,27.6085,27.6263,22500.0
2010-01-19 12:40:00,46.46,46.47,46.45,46.46,49000.0,27.6263,27.6323,27.6204,27.6263,49000.0
2010-01-19 12:45:00,46.46,46.47,46.45,46.46,42500.0,27.6263,27.6323,27.6204,27.6263,42500.0
2010-01-19 12:50:00,46.46,46.47,46.4,46.45,81300.0,27.6263,27.6323,27.5906,27.6204,81300.0
2010-01-19 12:55:00,46.44,46.48,46.36,46.36,120000.0,27.6144,27.6382,27.5669,27.5669,120000.0
2010-01-19 13:00:00,46.36,46.46,46.35,46.45,89800.0,27.5669,27.6263,27.5609,27.6204,89800.0
2010-01-19 13:05:00,46.44,46.45,46.39,46.39,38400.0,27.6144,27.6204,27.5847,27.5847,38400.0
2010-01-19 13:10:00,46.39,46.39,46.29,46.33,76700.0,27.5847,27.5847,27.5252,27.549,76700.0
2010-01-19 13:15:00,46.33,46.34,46.31,46.33,45000.0,27.549,27.555,27.5371,27.549,45000.0
2010-01-19 13:20:00,46.32,46.36,46.32,46.35,82800.0,27.5431,27.5669,27.5431,27.5609,82800.0
2010-01-19 13:25:00,46.36,46.45,46.36,46.44,102800.0,27.5669,27.6204,27.5669,27.6144,102800.0
2010-01-19 13:30:00,46.44,46.48,46.43,46.46,67000.0,27.6144,27.6382,27.6085,27.6263,67000.0
2010-01-19 13:35:00,46.46,46.48,46.45,46.48,44200.0,27.6263,27.6382,27.6204,27.6382,44200.0
2010-01-19 13:40:00,46.47,46.5,46.47,46.5,25200.0,27.6323,27.6501,27.6323,27.6501,25200.0
2010-01-19 13:45:00,46.5,46.55,46.49,46.53,94100.0,27.6501,27.6798,27.6442,27.6679,94100.0
2010-01-19 13:50:00,46.53,46.57,46.53,46.55,109200.0,27.6679,27.6917,27.6679,27.6798,109200.0
2010-01-19 13:55:00,46.55,46.59,46.54,46.58,80100.0,27.6798,27.7036,27.6739,27.6977,80100.0
2010-01-19 14:00:00,46.57,46.58,46.55,46.57,68700.0,27.6917,27.6977,27.6798,27.6917,68700.0
2010-01-19 14:05:00,46.57,46.61,46.56,46.61,164900.0,27.6917,27.7155,27.6858,27.7155,164900.0
2010-01-19 14:10:00,46.6,46.61,46.58,46.58,126400.0,27.7096,27.7155,27.6977,27.6977,126400.0
2010-01-19 14:15:00,46.58,46.59,46.54,46.54,82600.0,27.6977,27.7036,27.6739,27.6739,82600.0
2010-01-19 14:20:00,46.54,46.57,46.54,46.54,61300.0,27.6739,27.6917,27.6739,27.6739,61300.0
2010-01-19 14:25:00,46.54,46.55,46.53,46.53,50500.0,27.6739,27.6798,27.6679,27.6679,50500.0
2010-01-19 14:30:00,46.53,46.54,46.47,46.47,51000.0,27.6679,27.6739,27.6323,27.6323,51000.0
2010-01-19 14:35:00,46.47,46.49,46.45,46.47,121300.0,27.6323,27.6442,27.6204,27.6323,121300.0
2010-01-19 14:40:00,46.47,46.49,46.46,46.47,32000.0,27.6323,27.6442,27.6263,27.6323,32000.0
2010-01-19 14:45:00,46.47,46.47,46.46,46.46,28600.0,27.6323,27.6323,27.6263,27.6263,28600.0
2010-01-19 14:50:00,46.45,46.52,46.45,46.51,82400.0,27.6204,27.662,27.6204,27.6561,82400.0
2010-01-19 14:55:00,46.51,46.54,46.49,46.51,65100.0,27.6561,27.6739,27.6442,27.6561,65100.0
2010-01-19 15:00:00,46.52,46.52,46.44,46.45,98300.0,27.662,27.662,27.6144,27.6204,98300.0
2010-01-19 15:05:00,46.45,46.45,46.38,46.38,80900.0,27.6204,27.6204,27.5788,27.5788,80900.0
2010-01-19 15:10:00,46.38,46.45,46.37,46.45,123700.0,27.5788,27.6204,27.5728,27.6204,123700.0
2010-01-19 15:15:00,46.44,46.45,46.4,46.4,73500.0,27.6144,27.6204,27.5906,27.5906,73500.0
2010-01-19 15:20:00,46.4,46.47,46.4,46.46,136100.0,27.5906,27.6323,27.5906,27.6263,136100.0
2010-01-19 15:25:00,46.46,46.61,46.44,46.58,797900.0,27.6263,27.7155,27.6144,27.6977,797900.0
2010-01-19 15:30:00,46.59,46.59,46.5,46.54,211400.0,27.7036,27.7036,27.6501,27.6739,211400.0
2010-01-19 15:35:00,46.54,46.57,46.53,46.54,151300.0,27.6739,27.6917,27.6679,27.6739,151300.0
2010-01-19 15:40:00,46.55,46.73,46.54,46.68,508700.0,27.6798,27.7869,27.6739,27.7571,508700.0
2010-01-19 15:45:00,46.67,46.74,46.64,46.67,700800.0,27.7512,27.7928,27.7334,27.7512,700800.0
2010-01-19 15:50:00,46.67,46.73,46.67,46.69,798300.0,27.7512,27.7869,27.7512,27.7631,798300.0
2010-01-19 15:55:00,46.69,46.71,46.64,46.64,1872100.0,27.7631,27.775,27.7334,27.7334,1872100.0
2010-01-19 16:00:00,46.64,46.7,46.54,46.63,125300.0,27.7334,27.769,27.6739,27.7274,125300.0
2010-01-19 16:05:00,46.58,46.65,46.58,46.58,3700.0,27.6977,27.7393,27.6977,27.6977,3700.0
2010-01-19 16:10:00,46.65,46.65,46.65,46.65,200.0,27.7393,27.7393,27.7393,27.7393,200.0
2010-01-20 09:30:00,46.19,46.26,46.03,46.05,543300.0,27.4658,27.5074,27.3706,27.3825,543300.0
2010-01-20 09:35:00,46.05,46.05,45.98,45.99,426700.0,27.3825,27.3825,27.3409,27.3468,426700.0
2010-01-20 09:40:00,45.99,46.07,45.97,45.98,191100.0,27.3468,27.3944,27.335,27.3409,191100.0
2010-01-20 09:45:00,45.98,46.05,45.89,45.96,328700.0,27.3409,27.3825,27.2874,27.329,328700.0
2010-01-20 09:50:00,45.95,46.06,45.92,46.05,126800.0,27.3231,27.3885,27.3052,27.3825,126800.0
2010-01-20 09:55:00,46.04,46.12,46.01,46.1,112600.0,27.3766,27.4241,27.3587,27.4123,112600.0
2010-01-20 10:00:00,46.09,46.1,45.99,46.0,222200.0,27.4063,27.4123,27.3468,27.3528,222200.0
2010-01-20 10:05:00,46.0,46.0,45.9,45.98,150700.0,27.3528,27.3528,27.2933,27.3409,150700.0
2010-01-20 10:10:00,45.97,46.17,45.97,46.17,180700.0,27.335,27.4539,27.335,27.4539,180700.0
2010-01-20 10:15:00,46.18,46.22,46.14,46.18,141400.0,27.4598,27.4836,27.436,27.4598,141400.0
2010-01-20 10:20:00,46.18,46.19,46.03,46.05,248800.0,27.4598,27.4658,27.3706,27.3825,248800.0
2010-01-20 10:25:00,46.04,46.04,45.95,45.98,182800.0,27.3766,27.3766,27.3231,27.3409,182800.0
2010-01-20 10:30:00,45.97,46.02,45.94,45.97,284000.0,27.335,27.3647,27.3171,27.335,284000.0
2010-01-20 10:35:00,45.98,45.98,45.93,45.95,151500.0,27.3409,27.3409,27.3112,27.3231,151500.0
2010-01-20 10:40:00,45.95,45.97,45.93,45.94,105600.0,27.3231,27.335,27.3112,27.3171,105600.0
2010-01-20 10:45:00,45.94,45.95,45.83,45.91,235300.0,27.3171,27.3231,27.2517,27.2993,235300.0
2010-01-20 10:50:00,45.91,45.97,45.87,45.89,127100.0,27.2993,27.335,27.2755,27.2874,127100.0
2010-01-20 10:55:00,45.89,45.97,45.88,45.9,202600.0,27.2874,27.335,27.2814,27.2933,202600.0
2010-01-20 11:00:00,45.9,45.91,45.8,45.81,160100.0,27.2933,27.2993,27.2339,27.2398,160100.0
2010-01-20 11:05:00,45.8,45.81,45.68,45.69,251600.0,27.2339,27.2398,27.1625,27.1685,251600.0
2010-01-20 11:10:00,45.69,45.74,45.68,45.74,161900.0,27.1685,27.1982,27.1625,27.1982,161900.0
2010-01-20 11:15:00,45.74,45.83,45.71,45.79,123900.0,27.1982,27.2517,27.1804,27.2279,123900.0
2010-01-20 11:20:00,45.78,45.8,45.7,45.72,119300.0,27.222,27.2339,27.1744,27.1863,119300.0
2010-01-20 11:25:00,45.72,45.8,45.7,45.8,106800.0,27.1863,27.2339,27.1744,27.2339,106800.0
2010-01-20 11:30:00,45.81,45.82,45.79,45.82,98300.0,27.2398,27.2458,27.2279,27.2458,98300.0
2010-01-20 11:35:00,45.82,45.91,45.82,45.89,114700.0,27.2458,27.2993,27.2458,27.2874,114700.0
2010-01-20 11:40:00,45.89,45.94,45.89,45.92,116300.0,27.2874,27.3171,27.2874,27.3052,116300.0
2010-01-20 11:45:00,45.92,45.92,45.84,45.88,197900.0,27.3052,27.3052,27.2577,27.2814,197900.0
2010-01-20 11:50:00,45.88,45.89,45.83,45.85,149800.0,27.2814,27.2874,27.2517,27.2636,149800.0
2010-01-20 11:55:00,45.85,45.9,45.85,45.87,84900.0,27.2636,27.2933,27.2636,27.2755,84900.0
2010-01-20 12:00:00,45.87,45.93,45.87,45.92,68100.0,27.2755,27.3112,27.2755,27.3052,68100.0
2010-01-20 12:05:00,45.92,45.96,45.9,45.9,82600.0,27.3052,27.329,27.2933,27.2933,82600.0
2010-01-20 12:10:00,45.91,45.99,45.9,45.98,77800.0,27.2993,27.3468,27.2933,27.3409,77800.0
2010-01-20 12:15:00,45.98,45.99,45.91,45.97,64300.0,27.3409,27.3468,27.2993,27.335,64300.0
2010-01-20 12:20:00,45.97,45.99,45.94,45.98,147000.0,27.335,27.3468,27.3171,27.3409,147000.0
2010-01-20 12:25:00,45.98,46.02,45.97,45.99,111700.0,27.3409,27.3647,27.335,27.3468,111700.0
2010-01-20 12:30:00,45.99,46.0,45.94,45.97,125500.0,27.3468,27.3528,27.3171,27.335,125500.0
2010-01-20 12:35:00,45.97,45.97,45.93,45.97,72900.0,27.335,27.335,27.3112,27.335,72900.0
2010-01-20 12:40:00,45.97,45.97,45.9,45.92,78300.0,27.335,27.335,27.2933,27.3052,78300.0
2010-01-20 12:45:00,45.92,45.97,45.91,45.94,75300.0,27.3052,27.335,27.2993,27.3171,75300.0
2010-01-20 12:50:00,45.95,46.01,45.94,45.98,86600.0,27.3231,27.3587,27.3171,27.3409,86600.0
2010-01-20 12:55:00,45.98,45.98,45.91,45.96,44300.0,27.3409,27.3409,27.2993,27.329,44300.0
2010-01-20 13:00:00,45.96,45.98,45.92,45.97,28700.0,27.329,27.3409,27.3052,27.335,28700.0
2010-01-20 13:05:00,45.98,46.01,45.97,45.98,64400.0,27.3409,27.3587,27.335,27.3409,64400.0
2010-01-20 13:10:00,45.98,46.0,45.92,45.95,82200.0,27.3409,27.3528,27.3052,27.3231,82200.0
2010-01-20 13:15:00,45.95,45.95,45.88,45.9,66500.0,27.3231,27.3231,27.2814,27.2933,66500.0
2010-01-20 13:20:00,45.9,45.93,45.9,45.92,69900.0,27.2933,27.3112,27.2933,27.3052,69900.0
2010-01-20 13:25:00,45.92,46.0,45.92,45.99,78400.0,27.3052,27.3528,27.3052,27.3468,78400.0
2010-01-20 13:30:00,45.98,46.04,45.96,46.04,174500.0,27.3409,27.3766,27.329,27.3766,174500.0
2010-01-20 13:35:00,46.03,46.07,46.02,46.06,72400.0,27.3706,27.3944,27.3647,27.3885,72400.0
2010-01-20 13:40:00,46.04,46.06,46.03,46.04,59400.0,27.3766,27.3885,27.3706,27.3766,59400.0
2010-01-20 13:45:00,46.04,46.07,46.03,46.04,48100.0,27.3766,27.3944,27.3706,27.3766,48100.0
2010-01-20 13:50:00,46.04,46.06,46.02,46.05,43000.0,27.3766,27.3885,27.3647,27.3825,43000.0
2010-01-20 13:55:00,46.05,46.05,46.0,46.01,52900.0,27.3825,27.3825,27.3528,27.3587,52900.0
2010-01-20 14:00:00,46.0,46.04,46.0,46.0,41700.0,27.3528,27.3766,27.3528,27.3528,41700.0
2010-01-20 14:05:00,46.0,46.01,45.96,45.99,90700.0,27.3528,27.3587,27.329,27.3468,90700.0
2010-01-20 14:10:00,45.99,46.01,45.95,45.97,72300.0,27.3468,27.3587,27.3231,27.335,72300.0
2010-01-20 14:15:00,45.97,45.99,45.92,45.97,110500.0,27.335,27.3468,27.3052,27.335,110500.0
2010-01-20 14:20:00,45.97,46.0,45.96,46.0,45000.0,27.335,27.3528,27.329,27.3528,45000.0
2010-01-20 14:25:00,46.0,46.05,45.99,46.01,95100.0,27.3528,27.3825,27.3468,27.3587,95100.0
2010-01-20 14:30:00,46.01,46.04,45.99,46.03,66300.0,27.3587,27.3766,27.3468,27.3706,66300.0
2010-01-20 14:35:00,46.04,46.11,46.03,46.08,169300.0,27.3766,27.4182,27.3706,27.4004,169300.0
2010-01-20 14:40:00,46.07,46.11,46.06,46.08,76000.0,27.3944,27.4182,27.3885,27.4004,76000.0
2010-01-20 14:45:00,46.08,46.12,46.07,46.11,140900.0,27.4004,27.4241,27.3944,27.4182,140900.0
2010-01-20 14:50:00,46.11,46.12,46.09,46.11,144500.0,27.4182,27.4241,27.4063,27.4182,144500.0
2010-01-20 14:55:00,46.1,46.12,46.08,46.1,137500.0,27.4123,27.4241,27.4004,27.4123,137500.0
2010-01-20 15:00:00,46.1,46.15,46.09,46.13,111600.0,27.4123,27.442,27.4063,27.4301,111600.0
2010-01-20 15:05:00,46.14,46.14,46.06,46.07,105800.0,27.436,27.436,27.3885,27.3944,105800.0
2010-01-20 15:10:00,46.07,46.14,46.07,46.11,77100.0,27.3944,27.436,27.3944,27.4182,77100.0
2010-01-20 15:15:00,46.12,46.14,46.1,46.13,56600.0,27.4241,27.436,27.4123,27.4301,56600.0
2010-01-20 15:20:00,46.13,46.16,46.1,46.14,235600.0,27.4301,27.4479,27.4123,27.436,235600.0
2010-01-20 15:25:00,46.15,46.15,46.07,46.07,333300.0,27.442,27.442,27.3944,27.3944,333300.0
2010-01-20 15:30:00,46.07,46.1,46.03,46.04,202000.0,27.3944,27.4123,27.3706,27.3766,202000.0
2010-01-20 15:35:00,46.03,46.09,46.02,46.09,153300.0,27.3706,27.4063,27.3647,27.4063,153300.0
2010-01-20 15:40:00,46.09,46.1,46.02,46.06,238800.0,27.4063,27.4123,27.3647,27.3885,238800.0
2010-01-20 15:45:00,46.06,46.16,46.06,46.15,304900.0,27.3885,27.4479,27.3885,27.442,304900.0
2010-01-20 15:50:00,46.15,46.16,46.11,46.12,410500.0,27.442,27.4479,27.4182,27.4241,410500.0
2010-01-20 15:55:00,46.12,46.17,46.11,46.14,1208900.0,27.4241,27.4539,27.4182,27.436,1208900.0
2010-01-21 09:30:00,46.13,46.31,46.09,46.31,211300.0,27.4301,27.5371,27.4063,27.5371,211300.0
2010-01-21 09:35:00,46.32,46.42,46.2,46.23,212900.0,27.5431,27.6025,27.4717,27.4896,212900.0
2010-01-21 09:40:00,46.24,46.24,46.04,46.05,125000.0,27.4955,27.4955,27.3766,27.3825,125000.0
2010-01-21 09:45:00,46.05,46.05,45.83,45.9,544700.0,27.3825,27.3825,27.2517,27.2933,544700.0
2010-01-21 09:50:00,45.9,45.96,45.84,45.96,232200.0,27.2933,27.329,27.2577,27.329,232200.0
2010-01-21 09:55:00,45.97,46.05,45.89,45.98,267200.0,27.335,27.3825,27.2874,27.3409,267200.0
2010-01-21 10:00:00,45.98,46.03,45.89,46.0,419600.0,27.3409,27.3706,27.2874,27.3528,419600.0
2010-01-21 10:05:00,46.0,46.07,45.99,46.01,288300.0,27.3528,27.3944,27.3468,27.3587,288300.0
2010-01-21 10:10:00,46.01,46.09,45.93,46.02,211100.0,27.3587,27.4063,27.3112,27.3647,211100.0
2010-01-21 10:15:00,46.01,46.02,45.94,46.0,311400.0,27.3587,27.3647,27.3171,27.3528,311400.0
2010-01-21 10:20:00,45.99,46.06,45.77,45.78,566700.0,27.3468,27.3885,27.216,27.222,566700.0
2010-01-21 10:25:00,45.78,45.78,45.36,45.37,1423000.0,27.222,27.222,26.9722,26.9782,1423000.0
2010-01-21 10:30:00,45.37,45.41,45.23,45.39,635700.0,26.9782,27.002,26.8949,26.9901,635700.0
2010-01-21 10:35:00,45.39,45.48,45.36,45.44,242400.0,26.9901,27.0436,26.9722,27.0198,242400.0
2010-01-21 10:40:00,45.44,45.52,45.43,45.48,199400.0,27.0198,27.0674,27.0139,27.0436,199400.0
2010-01-21 10:45:00,45.48,45.48,45.34,45.43,712700.0,27.0436,27.0436,26.9603,27.0139,712700.0
2010-01-21 10:50:00,45.44,45.44,45.22,45.33,633400.0,27.0198,27.0198,26.889,26.9544,633400.0
2010-01-21 10:55:00,45.33,45.4,45.25,45.4,581400.0,26.9544,26.996,26.9068,26.996,581400.0
2010-01-21 11:00:00,45.4,46.43,45.31,45.53,561100.0,26.996,27.6085,26.9425,27.0733,561100.0
2010-01-21 11:05:00,45.53,45.53,45.34,45.44,447300.0,27.0733,27.0733,26.9603,27.0198,447300.0
2010-01-21 11:10:00,45.45,45.5,45.34,45.49,616100.0,27.0257,27.0555,26.9603,27.0495,616100.0
2010-01-21 11:15:00,45.49,45.57,45.4,45.56,292800.0,27.0495,27.0971,26.996,27.0912,292800.0
2010-01-21 11:20:00,45.57,45.57,45.45,45.45,381100.0,27.0971,27.0971,27.0257,27.0257,381100.0
2010-01-21 11:25:00,45.45,45.46,45.27,45.4,405800.0,27.0257,27.0317,26.9187,26.996,405800.0
2010-01-21 11:30:00,45.4,45.46,45.34,45.4,289800.0,26.996,27.0317,26.9603,26.996,289800.0
2010-01-21 11:35:00,45.42,45.43,45.24,45.31,438000.0,27.0079,27.0139,26.9009,26.9425,438000.0
2010-01-21 11:40:00,45.3,45.33,45.06,45.09,523700.0,26.9366,26.9544,26.7938,26.8117,523700.0
2010-01-21 11:45:00,45.08,45.19,45.06,45.11,343600.0,26.8057,26.8711,26.7938,26.8236,343600.0
2010-01-21 11:50:00,45.11,45.19,45.06,45.12,358500.0,26.8236,26.8711,26.7938,26.8295,358500.0
2010-01-21 11:55:00,45.12,45.14,44.93,45.0,589400.0,26.8295,26.8414,26.7165,26.7582,589400.0
2010-01-21 12:00:00,45.01,45.13,44.99,45.11,317400.0,26.7641,26.8355,26.7522,26.8236,317400.0
2010-01-21 12:05:00,45.12,45.24,45.08,45.15,223400.0,26.8295,26.9009,26.8057,26.8474,223400.0
2010-01-21 12:10:00,45.15,45.32,45.15,45.27,170600.0,26.8474,26.9484,26.8474,26.9187,170600.0
2010-01-21 12:15:00,45.27,45.28,45.18,45.25,141900.0,26.9187,26.9247,26.8652,26.9068,141900.0
2010-01-21 12:20:00,45.24,45.28,45.14,45.14,97800.0,26.9009,26.9247,26.8414,26.8414,97800.0
2010-01-21 12:25:00,45.14,45.17,45.07,45.11,138700.0,26.8414,26.8593,26.7998,26.8236,138700.0
2010-01-21 12:30:00,45.11,45.17,45.08,45.17,76900.0,26.8236,26.8593,26.8057,26.8593,76900.0
2010-01-21 12:35:00,45.17,45.23,45.13,45.2,106900.0,26.8593,26.8949,26.8355,26.8771,106900.0
2010-01-21 12:40:00,45.2,45.28,45.19,45.27,82800.0,26.8771,26.9247,26.8711,26.9187,82800.0
2010-01-21 12:45:00,45.27,45.27,45.17,45.19,85000.0,26.9187,26.9187,26.8593,26.8711,85000.0
2010-01-21 12:50:00,45.19,45.26,45.16,45.24,141400.0,26.8711,26.9128,26.8533,26.9009,141400.0
2010-01-21 12:55:00,45.24,45.33,45.23,45.3,126000.0,26.9009,26.9544,26.8949,26.9366,126000.0
2010-01-21 13:00:00,45.3,45.32,45.19,45.27,194500.0,26.9366,26.9484,26.8711,26.9187,194500.0
2010-01-21 13:05:00,45.27,45.32,45.24,45.26,132700.0,26.9187,26.9484,26.9009,26.9128,132700.0
2010-01-21 13:10:00,45.26,45.32,45.24,45.24,126000.0,26.9128,26.9484,26.9009,26.9009,126000.0
2010-01-21 13:15:00,45.24,45.27,45.16,45.2,143600.0,26.9009,26.9187,26.8533,26.8771,143600.0
2010-01-21 13:20:00,45.2,45.23,45.15,45.18,530500.0,26.8771,26.8949,26.8474,26.8652,530500.0
2010-01-21 13:25:00,45.18,45.25,45.15,45.17,398200.0,26.8652,26.9068,26.8474,26.8593,398200.0
2010-01-21 13:30:00,45.16,45.29,45.15,45.29,171000.0,26.8533,26.9306,26.8474,26.9306,171000.0
2010-01-21 13:35:00,45.29,45.29,45.21,45.23,98200.0,26.9306,26.9306,26.883,26.8949,98200.0
2010-01-21 13:40:00,45.23,45.23,45.12,45.2,135700.0,26.8949,26.8949,26.8295,26.8771,135700.0
2010-01-21 13:45:00,45.2,45.22,45.14,45.2,108300.0,26.8771,26.889,26.8414,26.8771,108300.0
2010-01-21 13:50:00,45.2,45.21,45.14,45.17,47400.0,26.8771,26.883,26.8414,26.8593,47400.0
2010-01-21 13:55:00,45.16,45.21,45.16,45.21,48500.0,26.8533,26.883,26.8533,26.883,48500.0
2010-01-21 14:00:00,45.21,45.29,45.08,45.09,281500.0,26.883,26.9306,26.8057,26.8117,281500.0
2010-01-21 14:05:00,45.09,45.14,45.08,45.09,125000.0,26.8117,26.8414,26.8057,26.8117,125000.0
2010-01-21 14:10:00,45.09,45.11,45.05,45.07,81000.0,26.8117,26.8236,26.7879,26.7998,81000.0
2010-01-21 14:15:00,45.07,45.15,45.05,45.13,83600.0,26.7998,26.8474,26.7879,26.8355,83600.0
2010-01-21 14:20:00,45.13,45.23,45.07,45.22,250100.0,26.8355,26.8949,26.7998,26.889,250100.0
2010-01-21 14:25:00,45.22,45.39,45.2,45.37,382100.0,26.889,26.9901,26.8771,26.9782,382100.0
2010-01-21 14:30:00,45.36,45.49,45.33,45.39,463600.0,26.9722,27.0495,26.9544,26.9901,463600.0
2010-01-21 14:35:00,45.39,45.46,45.35,45.42,247800.0,26.9901,27.0317,26.9663,27.0079,247800.0
2010-01-21 14:40:00,45.41,45.44,45.32,45.38,127000.0,27.002,27.0198,26.9484,26.9841,127000.0
2010-01-21 14:45:00,45.37,45.4,45.31,45.4,146900.0,26.9782,26.996,26.9425,26.996,146900.0
2010-01-21 14:50:00,45.4,45.43,45.24,45.25,142500.0,26.996,27.0139,26.9009,26.9068,142500.0
2010-01-21 14:55:00,45.26,45.35,45.26,45.32,63900.0,26.9128,26.9663,26.9128,26.9484,63900.0
2010-01-21 15:00:00,45.33,45.34,45.16,45.17,157600.0,26.9544,26.9603,26.8533,26.8593,157600.0
2010-01-21 15:05:00,45.17,45.2,45.07,45.15,277100.0,26.8593,26.8771,26.7998,26.8474,277100.0
2010-01-21 15:10:00,45.15,45.15,45.03,45.1,241700.0,26.8474,26.8474,26.776,26.8176,241700.0
2010-01-21 15:15:00,45.1,45.12,45.02,45.09,140300.0,26.8176,26.8295,26.7701,26.8117,140300.0
2010-01-21 15:20:00,45.09,45.12,44.97,45.0,303700.0,26.8117,26.8295,26.7403,26.7582,303700.0
2010-01-21 15:25:00,45.0,45.06,44.9,44.94,553900.0,26.7582,26.7938,26.6987,26.7225,553900.0
2010-01-21 15:30:00,44.94,44.97,44.88,44.89,515900.0,26.7225,26.7403,26.6868,26.6928,515900.0
2010-01-21 15:35:00,44.89,44.89,44.74,44.76,376900.0,26.6928,26.6928,26.6036,26.6155,376900.0
2010-01-21 15:40:00,44.76,44.81,44.74,44.81,455700.0,26.6155,26.6452,26.6036,26.6452,455700.0
2010-01-21 15:45:00,44.81,44.91,44.81,44.83,551500.0,26.6452,26.7047,26.6452,26.6571,551500.0
2010-01-21 15:50:00,44.83,44.86,44.76,44.8,754000.0,26.6571,26.6749,26.6155,26.6392,754000.0
2010-01-21 15:55:00,44.81,44.85,44.76,44.83,3051000.0,26.6452,26.669,26.6155,26.6571,3051000.0
2010-01-22 09:30:00,44.71,45.02,44.65,45.01,313600.0,26.5857,26.7701,26.55,26.7641,313600.0
2010-01-22 09:35:00,45.01,45.14,44.98,45.0,371100.0,26.7641,26.8414,26.7463,26.7582,371100.0
2010-01-22 09:40:00,45.01,45.02,44.78,44.84,418700.0,26.7641,26.7701,26.6273,26.663,418700.0
2010-01-22 09:45:00,44.84,44.87,44.79,44.87,441400.0,26.663,26.6809,26.6333,26.6809,441400.0
2010-01-22 09:50:00,44.88,44.99,44.85,44.9,431800.0,26.6868,26.7522,26.669,26.6987,431800.0
2010-01-22 09:55:00,44.89,45.01,44.78,44.79,247500.0,26.6928,26.7641,26.6273,26.6333,247500.0
2010-01-22 10:00:00,44.79,44.91,44.64,44.65,447300.0,26.6333,26.7047,26.5441,26.55,447300.0
2010-01-22 10:05:00,44.65,44.65,44.29,44.3,1020500.0,26.55,26.55,26.336,26.3419,1020500.0
2010-01-22 10:10:00,44.3,44.39,44.19,44.2,820600.0,26.3419,26.3954,26.2765,26.2825,820600.0
2010-01-22 10:15:00,44.19,44.31,44.1,44.13,906000.0,26.2765,26.3479,26.223,26.2408,906000.0
2010-01-22 10:20:00,44.13,44.36,44.12,44.36,542700.0,26.2408,26.3776,26.2349,26.3776,542700.0
2010-01-22 10:25:00,44.36,44.56,44.28,44.55,577900.0,26.3776,26.4965,26.33,26.4906,577900.0
2010-01-22 10:30:00,44.55,44.64,44.4,44.46,443400.0,26.4906,26.5441,26.4014,26.4371,443400.0
2010-01-22 10:35:00,44.46,44.46,44.3,44.35,385600.0,26.4371,26.4371,26.3419,26.3717,385600.0
2010-01-22 10:40:00,44.36,44.51,44.33,44.48,400200.0,26.3776,26.4668,26.3598,26.449,400200.0
2010-01-22 10:45:00,44.48,44.5,44.38,44.4,296800.0,26.449,26.4609,26.3895,26.4014,296800.0
2010-01-22 10:50:00,44.41,44.49,44.38,44.47,257000.0,26.4073,26.4549,26.3895,26.443,257000.0
2010-01-22 10:55:00,44.47,44.55,44.39,44.54,178100.0,26.443,26.4906,26.3954,26.4846,178100.0
2010-01-22 11:00:00,44.53,44.62,44.51,44.53,187300.0,26.4787,26.5322,26.4668,26.4787,187300.0
2010-01-22 11:05:00,44.53,44.53,44.39,44.42,273100.0,26.4787,26.4787,26.3954,26.4133,273100.0
2010-01-22 11:10:00,44.43,44.45,44.35,44.44,200000.0,26.4192,26.4311,26.3717,26.4252,200000.0
2010-01-22 11:15:00,44.43,44.5,44.38,44.45,234400.0,26.4192,26.4609,26.3895,26.4311,234400.0
2010-01-22 11:20:00,44.45,44.56,44.44,44.49,81300.0,26.4311,26.4965,26.4252,26.4549,81300.0
2010-01-22 11:25:00,44.5,44.66,44.48,44.64,200500.0,26.4609,26.556,26.449,26.5441,200500.0
2010-01-22 11:30:00,44.64,44.76,44.6,44.71,152300.0,26.5441,26.6155,26.5203,26.5857,152300.0
2010-01-22 11:35:00,44.73,44.82,44.73,44.74,144100.0,26.5976,26.6511,26.5976,26.6036,144100.0
2010-01-22 11:40:00,44.73,44.74,44.64,44.64,75800.0,26.5976,26.6036,26.5441,26.5441,75800.0
2010-01-22 11:45:00,44.64,44.65,44.55,44.64,93400.0,26.5441,26.55,26.4906,26.5441,93400.0
2010-01-22 11:50:00,44.64,44.65,44.56,44.57,176300.0,26.5441,26.55,26.4965,26.5025,176300.0
2010-01-22 11:55:00,44.57,44.57,44.49,44.54,143900.0,26.5025,26.5025,26.4549,26.4846,143900.0
2010-01-22 12:00:00,44.53,44.57,44.49,44.55,90200.0,26.4787,26.5025,26.4549,26.4906,90200.0
2010-01-22 12:05:00,44.54,44.57,44.49,44.51,70700.0,26.4846,26.5025,26.4549,26.4668,70700.0
2010-01-22 12:10:00,44.51,44.53,44.46,44.5,75800.0,26.4668,26.4787,26.4371,26.4609,75800.0
2010-01-22 12:15:00,44.5,44.62,44.47,44.61,172900.0,26.4609,26.5322,26.443,26.5263,172900.0
2010-01-22 12:20:00,44.61,44.67,44.57,44.6,97800.0,26.5263,26.5619,26.5025,26.5203,97800.0
2010-01-22 12:25:00,44.6,44.68,44.57,44.62,103500.0,26.5203,26.5679,26.5025,26.5322,103500.0
2010-01-22 12:30:00,44.62,44.72,44.6,44.71,60200.0,26.5322,26.5917,26.5203,26.5857,60200.0
2010-01-22 12:35:00,44.71,44.79,44.69,44.72,155100.0,26.5857,26.6333,26.5738,26.5917,155100.0
2010-01-22 12:40:00,44.72,44.75,44.64,44.7,96300.0,26.5917,26.6095,26.5441,26.5798,96300.0
2010-01-22 12:45:00,44.71,44.73,44.63,44.65,74900.0,26.5857,26.5976,26.5382,26.55,74900.0
2010-01-22 12:50:00,44.64,44.74,44.63,44.73,129900.0,26.5441,26.6036,26.5382,26.5976,129900.0
2010-01-22 12:55:00,44.73,44.73,44.68,44.69,31400.0,26.5976,26.5976,26.5679,26.5738,31400.0
2010-01-22 13:00:00,44.68,44.7,44.61,44.66,143400.0,26.5679,26.5798,26.5263,26.556,143400.0
2010-01-22 13:05:00,44.67,44.73,44.66,44.69,81000.0,26.5619,26.5976,26.556,26.5738,81000.0
2010-01-22 13:10:00,44.69,44.76,44.69,44.73,50000.0,26.5738,26.6155,26.5738,26.5976,50000.0
2010-01-22 13:15:00,44.73,44.74,44.65,44.65,66600.0,26.5976,26.6036,26.55,26.55,66600.0
2010-01-22 13:20:00,44.67,44.76,44.67,44.68,89800.0,26.5619,26.6155,26.5619,26.5679,89800.0
2010-01-22 13:25:00,44.67,44.71,44.61,44.66,82200.0,26.5619,26.5857,26.5263,26.556,82200.0
2010-01-22 13:30:00,44.67,44.72,44.63,44.67,54000.0,26.5619,26.5917,26.5382,26.5619,54000.0
2010-01-22 13:35:00,44.66,44.71,44.58,44.58,144900.0,26.556,26.5857,26.5084,26.5084,144900.0
2010-01-22 13:40:00,44.58,44.64,44.5,44.53,229200.0,26.5084,26.5441,26.4609,26.4787,229200.0
2010-01-22 13:45:00,44.53,44.56,44.48,44.56,84600.0,26.4787,26.4965,26.449,26.4965,84600.0
2010-01-22 13:50:00,44.56,44.62,44.55,44.58,122600.0,26.4965,26.5322,26.4906,26.5084,122600.0
2010-01-22 13:55:00,44.57,44.6,44.53,44.56,83700.0,26.5025,26.5203,26.4787,26.4965,83700.0
2010-01-22 14:00:00,44.56,44.64,44.55,44.58,94900.0,26.4965,26.5441,26.4906,26.5084,94900.0
2010-01-22 14:05:00,44.58,44.58,44.53,44.55,78300.0,26.5084,26.5084,26.4787,26.4906,78300.0
2010-01-22 14:10:00,44.55,44.63,44.49,44.62,105900.0,26.4906,26.5382,26.4549,26.5322,105900.0
2010-01-22 14:15:00,44.61,44.68,44.6,44.65,125100.0,26.5263,26.5679,26.5203,26.55,125100.0
2010-01-22 14:20:00,44.64,44.66,44.6,44.62,86200.0,26.5441,26.556,26.5203,26.5322,86200.0
2010-01-22 14:25:00,44.63,44.63,44.52,44.56,111300.0,26.5382,26.5382,26.4727,26.4965,111300.0
2010-01-22 14:30:00,44.55,44.61,44.52,44.6,198900.0,26.4906,26.5263,26.4727,26.5203,198900.0
2010-01-22 14:35:00,44.59,44.66,44.58,44.59,128300.0,26.5144,26.556,26.5084,26.5144,128300.0
2010-01-22 14:40:00,44.6,44.6,44.48,44.5,240300.0,26.5203,26.5203,26.449,26.4609,240300.0
2010-01-22 14:45:00,44.51,44.55,44.46,44.48,147400.0,26.4668,26.4906,26.4371,26.449,147400.0
2010-01-22 14:50:00,44.47,44.52,44.42,44.48,175700.0,26.443,26.4727,26.4133,26.449,175700.0
2010-01-22 14:55:00,44.49,44.54,44.37,44.37,204700.0,26.4549,26.4846,26.3836,26.3836,204700.0
2010-01-22 15:00:00,44.36,44.45,44.31,44.38,544000.0,26.3776,26.4311,26.3479,26.3895,544000.0
2010-01-22 15:05:00,44.39,44.46,44.3,44.33,267100.0,26.3954,26.4371,26.3419,26.3598,267100.0
2010-01-22 15:10:00,44.33,44.37,44.21,44.21,469000.0,26.3598,26.3836,26.2884,26.2884,469000.0
2010-01-22 15:15:00,44.21,44.27,44.08,44.15,785400.0,26.2884,26.3241,26.2111,26.2527,785400.0
2010-01-22 15:20:00,44.15,44.17,44.01,44.15,703600.0,26.2527,26.2646,26.1695,26.2527,703600.0
2010-01-22 15:25:00,44.15,44.23,44.05,44.07,678900.0,26.2527,26.3003,26.1933,26.2052,678900.0
2010-01-22 15:30:00,44.08,44.13,43.97,43.99,963200.0,26.2111,26.2408,26.1457,26.1576,963200.0
2010-01-22 15:35:00,43.99,44.02,43.86,43.88,443200.0,26.1576,26.1754,26.0803,26.0922,443200.0
2010-01-22 15:40:00,43.87,43.91,43.75,43.79,559500.0,26.0862,26.11,26.0149,26.0387,559500.0
2010-01-22 15:45:00,43.79,43.8,43.67,43.68,986000.0,26.0387,26.0446,25.9673,25.9733,986000.0
2010-01-22 15:50:00,43.67,43.82,43.67,43.77,1186200.0,25.9673,26.0565,25.9673,26.0268,1186200.0
2010-01-22 15:55:00,43.78,43.84,43.75,43.83,2950600.0,26.0327,26.0684,26.0149,26.0625,2950600.0
2010-01-25 09:30:00,44.32,44.32,44.15,44.21,329700.0,26.3538,26.3538,26.2527,26.2884,329700.0
2010-01-25 09:35:00,44.22,44.32,44.15,44.16,331300.0,26.2944,26.3538,26.2527,26.2587,331300.0
2010-01-25 09:40:00,44.15,44.21,44.01,44.11,304700.0,26.2527,26.2884,26.1695,26.229,304700.0
2010-01-25 09:45:00,44.11,44.19,44.04,44.13,339800.0,26.229,26.2765,26.1873,26.2408,339800.0
2010-01-25 09:50:00,44.13,44.28,44.11,44.26,196400.0,26.2408,26.33,26.229,26.3181,196400.0
2010-01-25 09:55:00,44.27,44.28,44.07,44.07,268600.0,26.3241,26.33,26.2052,26.2052,268600.0
2010-01-25 10:00:00,44.05,44.23,43.94,44.15,608800.0,26.1933,26.3003,26.1279,26.2527,608800.0
2010-01-25 10:05:00,44.14,44.19,44.08,44.15,363000.0,26.2468,26.2765,26.2111,26.2527,363000.0
2010-01-25 10:10:00,44.15,44.22,44.03,44.03,390700.0,26.2527,26.2944,26.1814,26.1814,390700.0
2010-01-25 10:15:00,44.04,44.12,44.01,44.02,765000.0,26.1873,26.2349,26.1695,26.1754,765000.0
2010-01-25 10:20:00,44.02,44.03,43.93,43.99,595200.0,26.1754,26.1814,26.1219,26.1576,595200.0
2010-01-25 10:25:00,43.98,44.02,43.87,43.87,408000.0,26.1516,26.1754,26.0862,26.0862,408000.0
2010-01-25 10:30:00,43.87,43.9,43.74,43.88,504000.0,26.0862,26.1041,26.0089,26.0922,504000.0
2010-01-25 10:35:00,43.88,43.88,43.76,43.8,188100.0,26.0922,26.0922,26.0208,26.0446,188100.0
2010-01-25 10:40:00,43.81,43.85,43.75,43.75,156200.0,26.0506,26.0743,26.0149,26.0149,156200.0
2010-01-25 10:45:00,43.75,43.78,43.69,43.69,147000.0,26.0149,26.0327,25.9792,25.9792,147000.0
2010-01-25 10:50:00,43.69,43.85,43.63,43.85,342700.0,25.9792,26.0743,25.9435,26.0743,342700.0
2010-01-25 10:55:00,43.86,43.88,43.77,43.85,138300.0,26.0803,26.0922,26.0268,26.0743,138300.0
2010-01-25 11:00:00,43.87,43.92,43.68,43.74,404600.0,26.0862,26.116,25.9733,26.0089,404600.0
2010-01-25 11:05:00,43.75,43.75,43.57,43.61,215400.0,26.0149,26.0149,25.9079,25.9316,215400.0
2010-01-25 11:10:00,43.61,43.63,43.49,43.51,295000.0,25.9316,25.9435,25.8603,25.8722,295000.0
2010-01-25 11:15:00,43.51,43.68,43.49,43.63,380000.0,25.8722,25.9733,25.8603,25.9435,380000.0
2010-01-25 11:20:00,43.62,43.66,43.52,43.52,401200.0,25.9376,25.9614,25.8781,25.8781,401200.0
2010-01-25 11:25:00,43.52,43.62,43.52,43.57,175800.0,25.8781,25.9376,25.8781,25.9079,175800.0
2010-01-25 11:30:00,43.56,43.58,43.51,43.57,87200.0,25.9019,25.9138,25.8722,25.9079,87200.0
2010-01-25 11:35:00,43.57,43.58,43.42,43.47,506700.0,25.9079,25.9138,25.8187,25.8484,506700.0
2010-01-25 11:40:00,43.47,43.5,43.3,43.3,430800.0,25.8484,25.8662,25.7473,25.7473,430800.0
2010-01-25 11:45:00,43.3,43.41,43.29,43.36,437800.0,25.7473,25.8127,25.7414,25.783,437800.0
2010-01-25 11:50:00,43.37,43.47,43.31,43.43,273900.0,25.7889,25.8484,25.7532,25.8246,273900.0
2010-01-25 11:55:00,43.44,43.47,43.31,43.32,174400.0,25.8306,25.8484,25.7532,25.7592,174400.0
2010-01-25 12:00:00,43.32,43.38,43.32,43.33,267000.0,25.7592,25.7949,25.7592,25.7651,267000.0
2010-01-25 12:05:00,43.34,43.58,43.33,43.53,216900.0,25.7711,25.9138,25.7651,25.8841,216900.0
2010-01-25 12:10:00,43.53,43.66,43.53,43.65,138800.0,25.8841,25.9614,25.8841,25.9554,138800.0
2010-01-25 12:15:00,43.65,43.66,43.57,43.57,86100.0,25.9554,25.9614,25.9079,25.9079,86100.0
2010-01-25 12:20:00,43.57,43.76,43.57,43.76,100600.0,25.9079,26.0208,25.9079,26.0208,100600.0
2010-01-25 12:25:00,43.75,43.82,43.73,43.73,189700.0,26.0149,26.0565,26.003,26.003,189700.0
2010-01-25 12:30:00,43.73,43.8,43.73,43.76,52500.0,26.003,26.0446,26.003,26.0208,52500.0
2010-01-25 12:35:00,43.76,43.89,43.76,43.88,112100.0,26.0208,26.0981,26.0208,26.0922,112100.0
2010-01-25 12:40:00,43.88,43.93,43.87,43.93,61200.0,26.0922,26.1219,26.0862,26.1219,61200.0
2010-01-25 12:45:00,43.92,43.99,43.9,43.98,97700.0,26.116,26.1576,26.1041,26.1516,97700.0
2010-01-25 12:50:00,43.98,44.05,43.96,44.04,502600.0,26.1516,26.1933,26.1398,26.1873,502600.0
2010-01-25 12:55:00,44.05,44.12,44.03,44.07,113000.0,26.1933,26.2349,26.1814,26.2052,113000.0
2010-01-25 13:00:00,44.07,44.14,43.9,43.91,397500.0,26.2052,26.2468,26.1041,26.11,397500.0
2010-01-25 13:05:00,43.92,43.94,43.83,43.9,211800.0,26.116,26.1279,26.0625,26.1041,211800.0
2010-01-25 13:10:00,43.91,43.94,43.86,43.94,77800.0,26.11,26.1279,26.0803,26.1279,77800.0
2010-01-25 13:15:00,43.93,44.0,43.92,44.0,77300.0,26.1219,26.1635,26.116,26.1635,77300.0
2010-01-25 13:20:00,44.0,44.04,43.99,44.03,96800.0,26.1635,26.1873,26.1576,26.1814,96800.0
2010-01-25 13:25:00,44.03,44.09,44.0,44.02,137300.0,26.1814,26.2171,26.1635,26.1754,137300.0
2010-01-25 13:30:00,44.02,44.03,43.9,43.92,99900.0,26.1754,26.1814,26.1041,26.116,99900.0
2010-01-25 13:35:00,43.9,43.96,43.86,43.94,104600.0,26.1041,26.1398,26.0803,26.1279,104600.0
2010-01-25 13:40:00,43.94,44.03,43.92,44.02,58900.0,26.1279,26.1814,26.116,26.1754,58900.0
2010-01-25 13:45:00,44.02,44.05,44.01,44.05,30500.0,26.1754,26.1933,26.1695,26.1933,30500.0
2010-01-25 13:50:00,44.06,44.06,44.02,44.05,42200.0,26.1992,26.1992,26.1754,26.1933,42200.0
2010-01-25 13:55:00,44.05,44.08,43.99,43.99,76300.0,26.1933,26.2111,26.1576,26.1576,76300.0
2010-01-25 14:00:00,43.99,44.02,43.97,43.99,105900.0,26.1576,26.1754,26.1457,26.1576,105900.0
2010-01-25 14:05:00,43.99,43.99,43.96,43.99,40800.0,26.1576,26.1576,26.1398,26.1576,40800.0
2010-01-25 14:10:00,43.99,44.0,43.97,43.98,29100.0,26.1576,26.1635,26.1457,26.1516,29100.0
2010-01-25 14:15:00,43.98,43.99,43.95,43.96,34100.0,26.1516,26.1576,26.1338,26.1398,34100.0
2010-01-25 14:20:00,43.97,44.0,43.97,44.0,40600.0,26.1457,26.1635,26.1457,26.1635,40600.0
2010-01-25 14:25:00,44.0,44.05,43.98,44.02,360900.0,26.1635,26.1933,26.1516,26.1754,360900.0
2010-01-25 14:30:00,44.01,44.02,43.99,44.0,80300.0,26.1695,26.1754,26.1576,26.1635,80300.0
2010-01-25 14:35:00,44.0,44.04,43.98,44.0,196900.0,26.1635,26.1873,26.1516,26.1635,196900.0
2010-01-25 14:40:00,44.0,44.06,43.99,44.06,112900.0,26.1635,26.1992,26.1576,26.1992,112900.0
2010-01-25 14:45:00,44.06,44.16,44.06,44.15,185700.0,26.1992,26.2587,26.1992,26.2527,185700.0
2010-01-25 14:50:00,44.14,44.23,44.13,44.22,153000.0,26.2468,26.3003,26.2408,26.2944,153000.0
2010-01-25 14:55:00,44.22,44.29,44.2,44.24,568400.0,26.2944,26.336,26.2825,26.3063,568400.0
2010-01-25 15:00:00,44.25,44.3,44.21,44.28,213800.0,26.3122,26.3419,26.2884,26.33,213800.0
2010-01-25 15:05:00,44.28,44.3,44.25,44.25,201600.0,26.33,26.3419,26.3122,26.3122,201600.0
2010-01-25 15:10:00,44.25,44.27,44.19,44.22,190600.0,26.3122,26.3241,26.2765,26.2944,190600.0
2010-01-25 15:15:00,44.21,44.22,44.16,44.19,199200.0,26.2884,26.2944,26.2587,26.2765,199200.0
2010-01-25 15:20:00,44.19,44.19,44.09,44.12,179400.0,26.2765,26.2765,26.2171,26.2349,179400.0
2010-01-25 15:25:00,44.12,44.13,44.1,44.11,168000.0,26.2349,26.2408,26.223,26.229,168000.0
2010-01-25 15:30:00,44.11,44.22,44.1,44.18,229000.0,26.229,26.2944,26.223,26.2706,229000.0
2010-01-25 15:35:00,44.18,44.24,44.17,44.22,229800.0,26.2706,26.3063,26.2646,26.2944,229800.0
2010-01-25 15:40:00,44.23,44.23,44.1,44.1,243200.0,26.3003,26.3003,26.223,26.223,243200.0
2010-01-25 15:45:00,44.09,44.1,44.03,44.03,336500.0,26.2171,26.223,26.1814,26.1814,336500.0
2010-01-25 15:50:00,44.04,44.08,43.98,44.0,516100.0,26.1873,26.2111,26.1516,26.1635,516100.0
2010-01-25 15:55:00,44.01,44.12,44.0,44.1,1613700.0,26.1695,26.2349,26.1635,26.223,1613700.0
2010-01-26 09:30:00,43.8,43.8,43.63,43.73,567300.0,26.0446,26.0446,25.9435,26.003,567300.0
2010-01-26 09:35:00,43.73,43.83,43.67,43.79,521300.0,26.003,26.0625,25.9673,26.0387,521300.0
2010-01-26 09:40:00,43.79,43.85,43.71,43.76,387000.0,26.0387,26.0743,25.9911,26.0208,387000.0
2010-01-26 09:45:00,43.75,43.88,43.75,43.82,321500.0,26.0149,26.0922,26.0149,26.0565,321500.0
2010-01-26 09:50:00,43.82,43.85,43.72,43.75,218700.0,26.0565,26.0743,25.997,26.0149,218700.0
2010-01-26 09:55:00,43.74,43.84,43.73,43.83,176000.0,26.0089,26.0684,26.003,26.0625,176000.0
2010-01-26 10:00:00,43.83,43.88,43.74,43.78,369000.0,26.0625,26.0922,26.0089,26.0327,369000.0
2010-01-26 10:05:00,43.78,44.09,43.77,44.01,502400.0,26.0327,26.2171,26.0268,26.1695,502400.0
2010-01-26 10:10:00,44.0,44.07,43.92,44.02,251900.0,26.1635,26.2052,26.116,26.1754,251900.0
2010-01-26 10:15:00,44.02,44.03,43.96,43.97,146400.0,26.1754,26.1814,26.1398,26.1457,146400.0
2010-01-26 10:20:00,43.98,44.03,43.94,43.97,253600.0,26.1516,26.1814,26.1279,26.1457,253600.0
2010-01-26 10:25:00,43.96,43.99,43.88,43.94,160300.0,26.1398,26.1576,26.0922,26.1279,160300.0
2010-01-26 10:30:00,43.94,43.95,43.88,43.9,91700.0,26.1279,26.1338,26.0922,26.1041,91700.0
2010-01-26 10:35:00,43.91,44.03,43.91,43.96,221900.0,26.11,26.1814,26.11,26.1398,221900.0
2010-01-26 10:40:00,43.95,43.99,43.95,43.99,84800.0,26.1338,26.1576,26.1338,26.1576,84800.0
2010-01-26 10:45:00,43.99,44.04,43.95,44.04,187900.0,26.1576,26.1873,26.1338,26.1873,187900.0
2010-01-26 10:50:00,44.04,44.08,43.94,43.97,156400.0,26.1873,26.2111,26.1279,26.1457,156400.0
2010-01-26 10:55:00,43.97,43.99,43.92,43.97,134900.0,26.1457,26.1576,26.116,26.1457,134900.0
2010-01-26 11:00:00,43.97,44.0,43.93,44.0,82200.0,26.1457,26.1635,26.1219,26.1635,82200.0
2010-01-26 11:05:00,43.99,44.14,43.99,44.13,270000.0,26.1576,26.2468,26.1576,26.2408,270000.0
2010-01-26 11:10:00,44.12,44.18,44.08,44.15,178300.0,26.2349,26.2706,26.2111,26.2527,178300.0
2010-01-26 11:15:00,44.15,44.22,44.13,44.19,68200.0,26.2527,26.2944,26.2408,26.2765,68200.0
2010-01-26 11:20:00,44.19,44.26,44.17,44.26,122900.0,26.2765,26.3181,26.2646,26.3181,122900.0
2010-01-26 11:25:00,44.26,44.28,44.21,44.22,77800.0,26.3181,26.33,26.2884,26.2944,77800.0
2010-01-26 11:30:00,44.22,44.22,44.14,44.14,81200.0,26.2944,26.2944,26.2468,26.2468,81200.0
2010-01-26 11:35:00,44.15,44.31,44.14,44.3,109600.0,26.2527,26.3479,26.2468,26.3419,109600.0
2010-01-26 11:40:00,44.3,44.31,44.27,44.29,271000.0,26.3419,26.3479,26.3241,26.336,271000.0
2010-01-26 11:45:00,44.29,44.3,44.29,44.3,72900.0,26.336,26.3419,26.336,26.3419,72900.0
2010-01-26 11:50:00,44.3,44.36,44.28,44.34,244400.0,26.3419,26.3776,26.33,26.3657,244400.0
2010-01-26 11:55:00,44.35,44.4,44.33,44.35,250700.0,26.3717,26.4014,26.3598,26.3717,250700.0
2010-01-26 12:00:00,44.36,44.36,44.3,44.31,196100.0,26.3776,26.3776,26.3419,26.3479,196100.0
2010-01-26 12:05:00,44.31,44.35,44.3,44.34,74600.0,26.3479,26.3717,26.3419,26.3657,74600.0
2010-01-26 12:10:00,44.34,44.35,44.31,44.32,128300.0,26.3657,26.3717,26.3479,26.3538,128300.0
2010-01-26 12:15:00,44.32,44.33,44.29,44.29,87400.0,26.3538,26.3598,26.336,26.336,87400.0
2010-01-26 12:20:00,44.29,44.33,44.29,44.31,154400.0,26.336,26.3598,26.336,26.3479,154400.0
2010-01-26 12:25:00,44.3,44.3,44.25,44.26,133100.0,26.3419,26.3419,26.3122,26.3181,133100.0
2010-01-26 12:30:00,44.27,44.3,44.27,44.28,59700.0,26.3241,26.3419,26.3241,26.33,59700.0
2010-01-26 12:35:00,44.27,44.36,44.27,44.35,77500.0,26.3241,26.3776,26.3241,26.3717,77500.0
2010-01-26 12:40:00,44.35,44.43,44.35,44.37,78200.0,26.3717,26.4192,26.3717,26.3836,78200.0
2010-01-26 12:45:00,44.37,44.42,44.35,44.35,81900.0,26.3836,26.4133,26.3717,26.3717,81900.0
2010-01-26 12:50:00,44.36,44.36,44.3,44.34,72000.0,26.3776,26.3776,26.3419,26.3657,72000.0
2010-01-26 12:55:00,44.34,44.39,44.34,44.37,40800.0,26.3657,26.3954,26.3657,26.3836,40800.0
2010-01-26 13:00:00,44.36,44.37,44.29,44.3,55200.0,26.3776,26.3836,26.336,26.3419,55200.0
2010-01-26 13:05:00,44.3,44.33,44.3,44.31,51000.0,26.3419,26.3598,26.3419,26.3479,51000.0
2010-01-26 13:10:00,44.3,44.33,44.28,44.28,66800.0,26.3419,26.3598,26.33,26.33,66800.0
2010-01-26 13:15:00,44.27,44.27,44.14,44.16,148600.0,26.3241,26.3241,26.2468,26.2587,148600.0
2010-01-26 13:20:00,44.16,44.18,44.14,44.18,58400.0,26.2587,26.2706,26.2468,26.2706,58400.0
2010-01-26 13:25:00,44.18,44.22,44.17,44.19,114500.0,26.2706,26.2944,26.2646,26.2765,114500.0
2010-01-26 13:30:00,44.21,44.22,44.2,44.22,42800.0,26.2884,26.2944,26.2825,26.2944,42800.0
2010-01-26 13:35:00,44.23,44.3,44.23,44.29,90900.0,26.3003,26.3419,26.3003,26.336,90900.0
2010-01-26 13:40:00,44.29,44.32,44.28,44.31,104100.0,26.336,26.3538,26.33,26.3479,104100.0
2010-01-26 13:45:00,44.31,44.36,44.29,44.34,82200.0,26.3479,26.3776,26.336,26.3657,82200.0
2010-01-26 13:50:00,44.34,44.36,44.33,44.35,52000.0,26.3657,26.3776,26.3598,26.3717,52000.0
2010-01-26 13:55:00,44.36,44.37,44.35,44.36,30600.0,26.3776,26.3836,26.3717,26.3776,30600.0
2010-01-26 14:00:00,44.36,44.38,44.27,44.27,78300.0,26.3776,26.3895,26.3241,26.3241,78300.0
2010-01-26 14:05:00,44.28,44.29,44.21,44.24,116600.0,26.33,26.336,26.2884,26.3063,116600.0
2010-01-26 14:10:00,44.24,44.3,44.22,44.29,64100.0,26.3063,26.3419,26.2944,26.336,64100.0
2010-01-26 14:15:00,44.29,44.29,44.22,44.24,80100.0,26.336,26.336,26.2944,26.3063,80100.0
2010-01-26 14:20:00,44.25,44.28,44.24,44.28,57300.0,26.3122,26.33,26.3063,26.33,57300.0
2010-01-26 14:25:00,44.28,44.28,44.19,44.23,150000.0,26.33,26.33,26.2765,26.3003,150000.0
2010-01-26 14:30:00,44.23,44.24,44.16,44.19,261200.0,26.3003,26.3063,26.2587,26.2765,261200.0
2010-01-26 14:35:00,44.19,44.22,44.11,44.13,173800.0,26.2765,26.2944,26.229,26.2408,173800.0
2010-01-26 14:40:00,44.13,44.18,44.11,44.18,118800.0,26.2408,26.2706,26.229,26.2706,118800.0
2010-01-26 14:45:00,44.18,44.26,44.18,44.24,112200.0,26.2706,26.3181,26.2706,26.3063,112200.0
2010-01-26 14:50:00,44.24,44.24,44.2,44.23,57200.0,26.3063,26.3063,26.2825,26.3003,57200.0
2010-01-26 14:55:00,44.2,44.28,44.2,44.26,93400.0,26.2825,26.33,26.2825,26.3181,93400.0
2010-01-26 15:00:00,44.26,44.28,44.22,44.27,85300.0,26.3181,26.33,26.2944,26.3241,85300.0
2010-01-26 15:05:00,44.27,44.28,44.17,44.19,102900.0,26.3241,26.33,26.2646,26.2765,102900.0
2010-01-26 15:10:00,44.19,44.2,44.15,44.17,126900.0,26.2765,26.2825,26.2527,26.2646,126900.0
2010-01-26 15:15:00,44.17,44.24,44.15,44.2,166100.0,26.2646,26.3063,26.2527,26.2825,166100.0
2010-01-26 15:20:00,44.21,44.23,44.01,44.01,423100.0,26.2884,26.3003,26.1695,26.1695,423100.0
2010-01-26 15:25:00,44.02,44.12,44.0,44.03,295900.0,26.1754,26.2349,26.1635,26.1814,295900.0
2010-01-26 15:30:00,44.03,44.1,43.93,43.97,428000.0,26.1814,26.223,26.1219,26.1457,428000.0
2010-01-26 15:35:00,43.96,44.03,43.94,43.97,217500.0,26.1398,26.1814,26.1279,26.1457,217500.0
2010-01-26 15:40:00,43.97,43.97,43.8,43.8,503400.0,26.1457,26.1457,26.0446,26.0446,503400.0
2010-01-26 15:45:00,43.79,43.84,43.74,43.77,363100.0,26.0387,26.0684,26.0089,26.0268,363100.0
2010-01-26 15:50:00,43.78,43.84,43.77,43.82,346900.0,26.0327,26.0684,26.0268,26.0565,346900.0
2010-01-26 15:55:00,43.83,43.84,43.75,43.8,805900.0,26.0625,26.0684,26.0149,26.0446,805900.0
2010-01-26 16:00:00,43.81,43.81,43.68,43.68,46100.0,26.0506,26.0506,25.9733,25.9733,46100.0
2010-01-26 16:05:00,43.68,43.68,43.68,43.68,0.0,25.9733,25.9733,25.9733,25.9733,0.0
2010-01-26 16:10:00,43.78,43.78,43.78,43.78,500.0,26.0327,26.0327,26.0327,26.0327,500.0
2010-01-27 09:30:00,43.83,43.94,43.71,43.78,604800.0,26.0625,26.1279,25.9911,26.0327,604800.0
2010-01-27 09:35:00,43.78,43.94,43.78,43.81,339800.0,26.0327,26.1279,26.0327,26.0506,339800.0
2010-01-27 09:40:00,43.81,43.82,43.51,43.58,459400.0,26.0506,26.0565,25.8722,25.9138,459400.0
2010-01-27 09:45:00,43.57,43.59,43.42,43.46,614500.0,25.9079,25.9197,25.8187,25.8424,614500.0
2010-01-27 09:50:00,43.45,43.5,43.35,43.44,631900.0,25.8365,25.8662,25.777,25.8306,631900.0
2010-01-27 09:55:00,43.43,43.51,43.39,43.47,292100.0,25.8246,25.8722,25.8008,25.8484,292100.0
2010-01-27 10:00:00,43.45,43.46,43.24,43.27,576800.0,25.8365,25.8424,25.7116,25.7295,576800.0
2010-01-27 10:05:00,43.27,43.35,43.23,43.35,492700.0,25.7295,25.777,25.7057,25.777,492700.0
2010-01-27 10:10:00,43.34,43.36,43.16,43.25,466400.0,25.7711,25.783,25.6641,25.7176,466400.0
2010-01-27 10:15:00,43.24,43.25,43.12,43.15,411200.0,25.7116,25.7176,25.6403,25.6581,411200.0
2010-01-27 10:20:00,43.15,43.26,43.12,43.24,215100.0,25.6581,25.7235,25.6403,25.7116,215100.0
2010-01-27 10:25:00,43.24,43.39,43.22,43.37,308400.0,25.7116,25.8008,25.6997,25.7889,308400.0
2010-01-27 10:30:00,43.37,43.38,43.28,43.34,279700.0,25.7889,25.7949,25.7354,25.7711,279700.0
2010-01-27 10:35:00,43.35,43.38,43.3,43.32,169000.0,25.777,25.7949,25.7473,25.7592,169000.0
2010-01-27 10:40:00,43.32,43.39,43.3,43.38,186200.0,25.7592,25.8008,25.7473,25.7949,186200.0
2010-01-27 10:45:00,43.39,43.42,43.27,43.27,285200.0,25.8008,25.8187,25.7295,25.7295,285200.0
2010-01-27 10:50:00,43.29,43.45,43.28,43.44,174200.0,25.7414,25.8365,25.7354,25.8306,174200.0
2010-01-27 10:55:00,43.44,43.57,43.43,43.56,250900.0,25.8306,25.9079,25.8246,25.9019,250900.0
2010-01-27 11:00:00,43.56,43.57,43.49,43.55,156100.0,25.9019,25.9079,25.8603,25.896,156100.0
2010-01-27 11:05:00,43.54,43.67,43.54,43.67,123800.0,25.89,25.9673,25.89,25.9673,123800.0
2010-01-27 11:10:00,43.68,43.71,43.66,43.68,159400.0,25.9733,25.9911,25.9614,25.9733,159400.0
2010-01-27 11:15:00,43.67,44.01,43.65,43.97,745400.0,25.9673,26.1695,25.9554,26.1457,745400.0
2010-01-27 11:20:00,43.97,43.97,43.79,43.85,308200.0,26.1457,26.1457,26.0387,26.0743,308200.0
2010-01-27 11:25:00,43.85,43.9,43.76,43.79,160200.0,26.0743,26.1041,26.0208,26.0387,160200.0
2010-01-27 11:30:00,43.79,43.85,43.77,43.82,123600.0,26.0387,26.0743,26.0268,26.0565,123600.0
2010-01-27 11:35:00,43.83,43.86,43.75,43.77,137500.0,26.0625,26.0803,26.0149,26.0268,137500.0
2010-01-27 11:40:00,43.77,43.8,43.74,43.76,44700.0,26.0268,26.0446,26.0089,26.0208,44700.0
2010-01-27 11:45:00,43.75,43.78,43.68,43.69,205000.0,26.0149,26.0327,25.9733,25.9792,205000.0
2010-01-27 11:50:00,43.7,43.72,43.64,43.71,147900.0,25.9852,25.997,25.9495,25.9911,147900.0
2010-01-27 11:55:00,43.7,43.78,43.7,43.73,89700.0,25.9852,26.0327,25.9852,26.003,89700.0
2010-01-27 12:00:00,43.73,43.78,43.72,43.75,39800.0,26.003,26.0327,25.997,26.0149,39800.0
2010-01-27 12:05:00,43.75,43.81,43.75,43.76,74200.0,26.0149,26.0506,26.0149,26.0208,74200.0
2010-01-27 12:10:00,43.76,43.78,43.64,43.66,184900.0,26.0208,26.0327,25.9495,25.9614,184900.0
2010-01-27 12:15:00,43.66,43.69,43.5,43.51,142600.0,25.9614,25.9792,25.8662,25.8722,142600.0
2010-01-27 12:20:00,43.5,43.55,43.47,43.5,209500.0,25.8662,25.896,25.8484,25.8662,209500.0
2010-01-27 12:25:00,43.5,43.57,43.47,43.56,130900.0,25.8662,25.9079,25.8484,25.9019,130900.0
2010-01-27 12:30:00,43.55,43.55,43.48,43.49,151300.0,25.896,25.896,25.8543,25.8603,151300.0
2010-01-27 12:35:00,43.5,43.61,43.5,43.6,96300.0,25.8662,25.9316,25.8662,25.9257,96300.0
2010-01-27 12:40:00,43.6,43.64,43.59,43.64,30500.0,25.9257,25.9495,25.9197,25.9495,30500.0
2010-01-27 12:45:00,43.64,43.65,43.6,43.63,86100.0,25.9495,25.9554,25.9257,25.9435,86100.0
2010-01-27 12:50:00,43.63,43.63,43.54,43.56,156900.0,25.9435,25.9435,25.89,25.9019,156900.0
2010-01-27 12:55:00,43.56,43.6,43.5,43.6,58400.0,25.9019,25.9257,25.8662,25.9257,58400.0
2010-01-27 13:00:00,43.61,43.61,43.52,43.54,22400.0,25.9316,25.9316,25.8781,25.89,22400.0
2010-01-27 13:05:00,43.54,43.67,43.54,43.61,51600.0,25.89,25.9673,25.89,25.9316,51600.0
2010-01-27 13:10:00,43.61,43.62,43.52,43.55,93300.0,25.9316,25.9376,25.8781,25.896,93300.0
2010-01-27 13:15:00,43.56,43.56,43.49,43.51,170200.0,25.9019,25.9019,25.8603,25.8722,170200.0
2010-01-27 13:20:00,43.51,43.59,43.51,43.54,95100.0,25.8722,25.9197,25.8722,25.89,95100.0
2010-01-27 13:25:00,43.54,43.56,43.47,43.5,51400.0,25.89,25.9019,25.8484,25.8662,51400.0
2010-01-27 13:30:00,43.49,43.58,43.49,43.55,41700.0,25.8603,25.9138,25.8603,25.896,41700.0
2010-01-27 13:35:00,43.56,43.56,43.49,43.49,28800.0,25.9019,25.9019,25.8603,25.8603,28800.0
2010-01-27 13:40:00,43.5,43.51,43.47,43.5,41200.0,25.8662,25.8722,25.8484,25.8662,41200.0
2010-01-27 13:45:00,43.51,43.53,43.47,43.48,121700.0,25.8722,25.8841,25.8484,25.8543,121700.0
2010-01-27 13:50:00,43.48,43.5,43.46,43.47,48000.0,25.8543,25.8662,25.8424,25.8484,48000.0
2010-01-27 13:55:00,43.47,43.47,43.43,43.45,25100.0,25.8484,25.8484,25.8246,25.8365,25100.0
2010-01-27 14:00:00,43.44,43.45,43.39,43.44,141100.0,25.8306,25.8365,25.8008,25.8306,141100.0
2010-01-27 14:05:00,43.44,43.46,43.36,43.36,133000.0,25.8306,25.8424,25.783,25.783,133000.0
2010-01-27 14:10:00,43.37,43.39,43.37,43.39,55100.0,25.7889,25.8008,25.7889,25.8008,55100.0
2010-01-27 14:15:00,43.39,43.45,43.24,43.39,574200.0,25.8008,25.8365,25.7116,25.8008,574200.0
2010-01-27 14:20:00,43.4,43.59,43.39,43.52,600000.0,25.8068,25.9197,25.8008,25.8781,600000.0
2010-01-27 14:25:00,43.52,43.56,43.42,43.45,379400.0,25.8781,25.9019,25.8187,25.8365,379400.0
2010-01-27 14:30:00,43.46,43.46,43.34,43.36,144500.0,25.8424,25.8424,25.7711,25.783,144500.0
2010-01-27 14:35:00,43.37,43.56,43.37,43.54,565400.0,25.7889,25.9019,25.7889,25.89,565400.0
2010-01-27 14:40:00,43.55,43.83,43.55,43.73,709200.0,25.896,26.0625,25.896,26.003,709200.0
2010-01-27 14:45:00,43.73,43.73,43.64,43.66,850000.0,26.003,26.003,25.9495,25.9614,850000.0
2010-01-27 14:50:00,43.66,43.67,43.53,43.61,244900.0,25.9614,25.9673,25.8841,25.9316,244900.0
2010-01-27 14:55:00,43.61,43.66,43.56,43.65,295800.0,25.9316,25.9614,25.9019,25.9554,295800.0
2010-01-27 15:00:00,43.65,43.71,43.62,43.64,540000.0,25.9554,25.9911,25.9376,25.9495,540000.0
2010-01-27 15:05:00,43.65,43.67,43.58,43.62,131600.0,25.9554,25.9673,25.9138,25.9376,131600.0
2010-01-27 15:10:00,43.65,43.65,43.51,43.58,165600.0,25.9554,25.9554,25.8722,25.9138,165600.0
2010-01-27 15:15:00,43.58,43.6,43.51,43.54,325100.0,25.9138,25.9257,25.8722,25.89,325100.0
2010-01-27 15:20:00,43.55,43.66,43.54,43.64,302000.0,25.896,25.9614,25.89,25.9495,302000.0
2010-01-27 15:25:00,43.65,43.86,43.65,43.83,881700.0,25.9554,26.0803,25.9554,26.0625,881700.0
2010-01-27 15:30:00,43.83,43.99,43.83,43.96,499200.0,26.0625,26.1576,26.0625,26.1398,499200.0
2010-01-27 15:35:00,43.95,44.04,43.92,44.01,268600.0,26.1338,26.1873,26.116,26.1695,268600.0
2010-01-27 15:40:00,44.01,44.2,44.01,44.17,724600.0,26.1695,26.2825,26.1695,26.2646,724600.0
2010-01-27 15:45:00,44.16,44.19,44.08,44.11,595100.0,26.2587,26.2765,26.2111,26.229,595100.0
2010-01-27 15:50:00,44.12,44.15,44.07,44.1,596100.0,26.2349,26.2527,26.2052,26.223,596100.0
2010-01-27 15:55:00,44.11,44.17,44.1,44.12,939500.0,26.229,26.2646,26.223,26.2349,939500.0
2010-01-28 09:30:00,44.44,44.49,44.18,44.2,439600.0,26.4252,26.4549,26.2706,26.2825,439600.0
2010-01-28 09:35:00,44.2,44.22,44.12,44.14,296400.0,26.2825,26.2944,26.2349,26.2468,296400.0
2010-01-28 09:40:00,44.14,44.14,44.04,44.06,337200.0,26.2468,26.2468,26.1873,26.1992,337200.0
2010-01-28 09:45:00,44.06,44.18,44.06,44.11,341800.0,26.1992,26.2706,26.1992,26.229,341800.0
2010-01-28 09:50:00,44.1,44.17,44.04,44.04,374400.0,26.223,26.2646,26.1873,26.1873,374400.0
2010-01-28 09:55:00,44.05,44.07,43.94,44.05,351400.0,26.1933,26.2052,26.1279,26.1933,351400.0
2010-01-28 10:00:00,44.05,44.06,43.91,43.92,271200.0,26.1933,26.1992,26.11,26.116,271200.0
2010-01-28 10:05:00,43.92,43.92,43.83,43.84,188600.0,26.116,26.116,26.0625,26.0684,188600.0
2010-01-28 10:10:00,43.83,43.84,43.74,43.77,422200.0,26.0625,26.0684,26.0089,26.0268,422200.0
2010-01-28 10:15:00,43.77,43.79,43.68,43.73,251000.0,26.0268,26.0387,25.9733,26.003,251000.0
2010-01-28 10:20:00,43.74,43.74,43.66,43.7,232800.0,26.0089,26.0089,25.9614,25.9852,232800.0
2010-01-28 10:25:00,43.71,43.78,43.68,43.76,241000.0,25.9911,26.0327,25.9733,26.0208,241000.0
2010-01-28 10:30:00,43.76,43.78,43.71,43.77,98300.0,26.0208,26.0327,25.9911,26.0268,98300.0
2010-01-28 10:35:00,43.78,43.95,43.78,43.92,237700.0,26.0327,26.1338,26.0327,26.116,237700.0
2010-01-28 10:40:00,43.91,43.93,43.86,43.87,122100.0,26.11,26.1219,26.0803,26.0862,122100.0
2010-01-28 10:45:00,43.87,43.93,43.77,43.77,337700.0,26.0862,26.1219,26.0268,26.0268,337700.0
2010-01-28 10:50:00,43.77,43.87,43.76,43.85,274400.0,26.0268,26.0862,26.0208,26.0743,274400.0
2010-01-28 10:55:00,43.85,43.9,43.81,43.87,294800.0,26.0743,26.1041,26.0506,26.0862,294800.0
2010-01-28 11:00:00,43.87,43.92,43.78,43.78,447600.0,26.0862,26.116,26.0327,26.0327,447600.0
2010-01-28 11:05:00,43.79,43.82,43.75,43.76,303600.0,26.0387,26.0565,26.0149,26.0208,303600.0
2010-01-28 11:10:00,43.75,43.86,43.74,43.81,280900.0,26.0149,26.0803,26.0089,26.0506,280900.0
2010-01-28 11:15:00,43.81,43.86,43.77,43.77,278800.0,26.0506,26.0803,26.0268,26.0268,278800.0
2010-01-28 11:20:00,43.76,43.78,43.7,43.73,147700.0,26.0208,26.0327,25.9852,26.003,147700.0
2010-01-28 11:25:00,43.73,43.75,43.67,43.68,177800.0,26.003,26.0149,25.9673,25.9733,177800.0
2010-01-28 11:30:00,43.68,43.68,43.42,43.42,603100.0,25.9733,25.9733,25.8187,25.8187,603100.0
2010-01-28 11:35:00,43.42,43.52,43.36,43.51,242400.0,25.8187,25.8781,25.783,25.8722,242400.0
2010-01-28 11:40:00,43.51,43.56,43.49,43.51,132800.0,25.8722,25.9019,25.8603,25.8722,132800.0
2010-01-28 11:45:00,43.5,43.53,43.42,43.51,299400.0,25.8662,25.8841,25.8187,25.8722,299400.0
2010-01-28 11:50:00,43.51,43.61,43.49,43.58,220200.0,25.8722,25.9316,25.8603,25.9138,220200.0
2010-01-28 11:55:00,43.59,43.65,43.58,43.62,225800.0,25.9197,25.9554,25.9138,25.9376,225800.0
2010-01-28 12:00:00,43.62,43.64,43.54,43.55,133500.0,25.9376,25.9495,25.89,25.896,133500.0
2010-01-28 12:05:00,43.56,43.58,43.54,43.56,183600.0,25.9019,25.9138,25.89,25.9019,183600.0
2010-01-28 12:10:00,43.56,43.58,43.54,43.54,102200.0,25.9019,25.9138,25.89,25.89,102200.0
2010-01-28 12:15:00,43.55,43.56,43.53,43.53,61000.0,25.896,25.9019,25.8841,25.8841,61000.0
2010-01-28 12:20:00,43.53,43.53,43.46,43.49,234200.0,25.8841,25.8841,25.8424,25.8603,234200.0
2010-01-28 12:25:00,43.49,43.54,43.47,43.54,65500.0,25.8603,25.89,25.8484,25.89,65500.0
2010-01-28 12:30:00,43.53,43.61,43.53,43.59,98000.0,25.8841,25.9316,25.8841,25.9197,98000.0
2010-01-28 12:35:00,43.59,43.71,43.53,43.71,384700.0,25.9197,25.9911,25.8841,25.9911,384700.0
2010-01-28 12:40:00,43.72,43.72,43.63,43.63,104000.0,25.997,25.997,25.9435,25.9435,104000.0
2010-01-28 12:45:00,43.63,43.76,43.62,43.74,97100.0,25.9435,26.0208,25.9376,26.0089,97100.0
2010-01-28 12:50:00,43.74,43.81,43.74,43.79,119600.0,26.0089,26.0506,26.0089,26.0387,119600.0
2010-01-28 12:55:00,43.79,43.81,43.77,43.8,115400.0,26.0387,26.0506,26.0268,26.0446,115400.0
2010-01-28 13:00:00,43.81,43.82,43.69,43.7,144100.0,26.0506,26.0565,25.9792,25.9852,144100.0
2010-01-28 13:05:00,43.71,43.77,43.67,43.74,90900.0,25.9911,26.0268,25.9673,26.0089,90900.0
2010-01-28 13:10:00,43.74,43.75,43.7,43.7,95700.0,26.0089,26.0149,25.9852,25.9852,95700.0
2010-01-28 13:15:00,43.7,43.72,43.67,43.71,91300.0,25.9852,25.997,25.9673,25.9911,91300.0
2010-01-28 13:20:00,43.72,43.78,43.71,43.74,172200.0,25.997,26.0327,25.9911,26.0089,172200.0
2010-01-28 13:25:00,43.74,43.79,43.72,43.78,101800.0,26.0089,26.0387,25.997,26.0327,101800.0
2010-01-28 13:30:00,43.77,43.89,43.77,43.81,235600.0,26.0268,26.0981,26.0268,26.0506,235600.0
2010-01-28 13:35:00,43.82,43.84,43.76,43.81,146900.0,26.0565,26.0684,26.0208,26.0506,146900.0
2010-01-28 13:40:00,43.82,43.87,43.81,43.85,282600.0,26.0565,26.0862,26.0506,26.0743,282600.0
2010-01-28 13:45:00,43.86,43.91,43.83,43.88,377400.0,26.0803,26.11,26.0625,26.0922,377400.0
2010-01-28 13:50:00,43.88,43.98,43.86,43.87,185600.0,26.0922,26.1516,26.0803,26.0862,185600.0
2010-01-28 13:55:00,43.87,43.87,43.81,43.83,166900.0,26.0862,26.0862,26.0506,26.0625,166900.0
2010-01-28 14:00:00,43.83,43.9,43.81,43.84,146500.0,26.0625,26.1041,26.0506,26.0684,146500.0
2010-01-28 14:05:00,43.84,43.91,43.83,43.9,292600.0,26.0684,26.11,26.0625,26.1041,292600.0
2010-01-28 14:10:00,43.9,43.92,43.82,43.86,346300.0,26.1041,26.116,26.0565,26.0803,346300.0
2010-01-28 14:15:00,43.85,43.86,43.75,43.81,216900.0,26.0743,26.0803,26.0149,26.0506,216900.0
2010-01-28 14:20:00,43.81,43.87,43.8,43.82,110100.0,26.0506,26.0862,26.0446,26.0565,110100.0
2010-01-28 14:25:00,43.83,43.88,43.82,43.86,90600.0,26.0625,26.0922,26.0565,26.0803,90600.0
2010-01-28 14:30:00,43.86,43.86,43.76,43.79,160300.0,26.0803,26.0803,26.0208,26.0387,160300.0
2010-01-28 14:35:00,43.8,43.8,43.71,43.77,254800.0,26.0446,26.0446,25.9911,26.0268,254800.0
2010-01-28 14:40:00,43.78,43.82,43.73,43.78,149800.0,26.0327,26.0565,26.003,26.0327,149800.0
2010-01-28 14:45:00,43.79,43.81,43.73,43.81,141200.0,26.0387,26.0506,26.003,26.0506,141200.0
2010-01-28 14:50:00,43.81,43.87,43.8,43.84,88500.0,26.0506,26.0862,26.0446,26.0684,88500.0
2010-01-28 14:55:00,43.85,43.87,43.8,43.81,110400.0,26.0743,26.0862,26.0446,26.0506,110400.0
2010-01-28 15:00:00,43.8,43.9,43.78,43.9,84900.0,26.0446,26.1041,26.0327,26.1041,84900.0
2010-01-28 15:05:00,43.89,43.96,43.88,43.92,235700.0,26.0981,26.1398,26.0922,26.116,235700.0
2010-01-28 15:10:00,43.92,43.97,43.79,43.8,273300.0,26.116,26.1457,26.0387,26.0446,273300.0
2010-01-28 15:15:00,43.81,43.86,43.78,43.85,137700.0,26.0506,26.0803,26.0327,26.0743,137700.0
2010-01-28 15:20:00,43.84,43.94,43.82,43.94,230300.0,26.0684,26.1279,26.0565,26.1279,230300.0
2010-01-28 15:25:00,43.94,43.96,43.79,43.84,407100.0,26.1279,26.1398,26.0387,26.0684,407100.0
2010-01-28 15:30:00,43.84,43.93,43.81,43.92,204000.0,26.0684,26.1219,26.0506,26.116,204000.0
2010-01-28 15:35:00,43.92,44.02,43.87,44.02,210700.0,26.116,26.1754,26.0862,26.1754,210700.0
2010-01-28 15:40:00,44.03,44.07,43.87,43.91,553400.0,26.1814,26.2052,26.0862,26.11,553400.0
2010-01-28 15:45:00,43.9,43.93,43.83,43.84,457200.0,26.1041,26.1219,26.0625,26.0684,457200.0
2010-01-28 15:50:00,43.85,43.89,43.79,43.8,774900.0,26.0743,26.0981,26.0387,26.0446,774900.0
2010-01-28 15:55:00,43.8,43.83,43.71,43.73,1256900.0,26.0446,26.0625,25.9911,26.003,1256900.0
2010-01-29 09:30:00,44.03,44.07,43.84,43.87,263900.0,26.1814,26.2052,26.0684,26.0862,263900.0
2010-01-29 09:35:00,43.87,44.08,43.85,43.94,792700.0,26.0862,26.2111,26.0743,26.1279,792700.0
2010-01-29 09:40:00,43.94,43.98,43.8,43.95,473200.0,26.1279,26.1516,26.0446,26.1338,473200.0
2010-01-29 09:45:00,43.94,44.09,43.91,43.98,320600.0,26.1279,26.2171,26.11,26.1516,320600.0
2010-01-29 09:50:00,43.99,44.02,43.89,43.93,394100.0,26.1576,26.1754,26.0981,26.1219,394100.0
2010-01-29 09:55:00,43.93,44.04,43.84,44.03,313500.0,26.1219,26.1873,26.0684,26.1814,313500.0
2010-01-29 10:00:00,44.04,44.17,44.04,44.16,285000.0,26.1873,26.2646,26.1873,26.2587,285000.0
2010-01-29 10:05:00,44.18,44.2,44.1,44.11,220200.0,26.2706,26.2825,26.223,26.229,220200.0
2010-01-29 10:10:00,44.1,44.15,44.09,44.14,191100.0,26.223,26.2527,26.2171,26.2468,191100.0
2010-01-29 10:15:00,44.14,44.28,44.13,44.21,286900.0,26.2468,26.33,26.2408,26.2884,286900.0
2010-01-29 10:20:00,44.21,44.37,44.14,44.32,328800.0,26.2884,26.3836,26.2468,26.3538,328800.0
2010-01-29 10:25:00,44.33,44.4,44.29,44.39,456600.0,26.3598,26.4014,26.336,26.3954,456600.0
2010-01-29 10:30:00,44.4,44.42,44.31,44.33,224100.0,26.4014,26.4133,26.3479,26.3598,224100.0
2010-01-29 10:35:00,44.32,44.34,44.29,44.31,116700.0,26.3538,26.3657,26.336,26.3479,116700.0
2010-01-29 10:40:00,44.31,44.32,44.26,44.26,173400.0,26.3479,26.3538,26.3181,26.3181,173400.0
2010-01-29 10:45:00,44.25,44.28,44.23,44.27,112900.0,26.3122,26.33,26.3003,26.3241,112900.0
2010-01-29 10:50:00,44.27,44.32,44.27,44.32,253200.0,26.3241,26.3538,26.3241,26.3538,253200.0
2010-01-29 10:55:00,44.33,44.33,44.19,44.19,451900.0,26.3598,26.3598,26.2765,26.2765,451900.0
2010-01-29 11:00:00,44.2,44.22,44.15,44.19,212100.0,26.2825,26.2944,26.2527,26.2765,212100.0
2010-01-29 11:05:00,44.2,44.22,44.13,44.15,248500.0,26.2825,26.2944,26.2408,26.2527,248500.0
2010-01-29 11:10:00,44.15,44.18,44.06,44.07,228100.0,26.2527,26.2706,26.1992,26.2052,228100.0
2010-01-29 11:15:00,44.08,44.17,44.04,44.08,223200.0,26.2111,26.2646,26.1873,26.2111,223200.0
2010-01-29 11:20:00,44.08,44.12,43.97,44.1,291700.0,26.2111,26.2349,26.1457,26.223,291700.0
2010-01-29 11:25:00,44.12,44.12,44.03,44.03,107600.0,26.2349,26.2349,26.1814,26.1814,107600.0
2010-01-29 11:30:00,44.03,44.06,43.92,43.93,330300.0,26.1814,26.1992,26.116,26.1219,330300.0
2010-01-29 11:35:00,43.93,44.05,43.93,44.04,151100.0,26.1219,26.1933,26.1219,26.1873,151100.0
2010-01-29 11:40:00,44.05,44.11,44.04,44.09,161100.0,26.1933,26.229,26.1873,26.2171,161100.0
2010-01-29 11:45:00,44.08,44.12,44.06,44.07,136000.0,26.2111,26.2349,26.1992,26.2052,136000.0
2010-01-29 11:50:00,44.08,44.14,44.06,44.12,92900.0,26.2111,26.2468,26.1992,26.2349,92900.0
2010-01-29 11:55:00,44.11,44.16,44.03,44.04,191700.0,26.229,26.2587,26.1814,26.1873,191700.0
2010-01-29 12:00:00,44.04,44.08,43.99,44.01,252400.0,26.1873,26.2111,26.1576,26.1695,252400.0
2010-01-29 12:05:00,44.01,44.01,43.92,43.94,150600.0,26.1695,26.1695,26.116,26.1279,150600.0
2010-01-29 12:10:00,43.94,44.05,43.92,44.02,154200.0,26.1279,26.1933,26.116,26.1754,154200.0
2010-01-29 12:15:00,44.03,44.1,44.0,44.09,85000.0,26.1814,26.223,26.1635,26.2171,85000.0
2010-01-29 12:20:00,44.09,44.12,44.02,44.05,93900.0,26.2171,26.2349,26.1754,26.1933,93900.0
2010-01-29 12:25:00,44.06,44.11,44.03,44.04,34300.0,26.1992,26.229,26.1814,26.1873,34300.0
2010-01-29 12:30:00,44.05,44.06,43.99,44.03,107200.0,26.1933,26.1992,26.1576,26.1814,107200.0
2010-01-29 12:35:00,44.03,44.09,43.99,44.07,90200.0,26.1814,26.2171,26.1576,26.2052,90200.0
2010-01-29 12:40:00,44.07,44.08,43.97,44.0,110200.0,26.2052,26.2111,26.1457,26.1635,110200.0
2010-01-29 12:45:00,44.0,44.05,43.96,44.04,77600.0,26.1635,26.1933,26.1398,26.1873,77600.0
2010-01-29 12:50:00,44.05,44.17,44.05,44.14,186600.0,26.1933,26.2646,26.1933,26.2468,186600.0
2010-01-29 12:55:00,44.15,44.16,44.07,44.14,47600.0,26.2527,26.2587,26.2052,26.2468,47600.0
2010-01-29 13:00:00,44.14,44.15,44.04,44.07,96400.0,26.2468,26.2527,26.1873,26.2052,96400.0
2010-01-29 13:05:00,44.08,44.15,44.05,44.1,100500.0,26.2111,26.2527,26.1933,26.223,100500.0
2010-01-29 13:10:00,44.09,44.15,44.08,44.11,64800.0,26.2171,26.2527,26.2111,26.229,64800.0
2010-01-29 13:15:00,44.11,44.17,44.11,44.17,34900.0,26.229,26.2646,26.229,26.2646,34900.0
2010-01-29 13:20:00,44.17,44.19,44.16,44.17,43700.0,26.2646,26.2765,26.2587,26.2646,43700.0
2010-01-29 13:25:00,44.17,44.17,44.12,44.14,31500.0,26.2646,26.2646,26.2349,26.2468,31500.0
2010-01-29 13:30:00,44.14,44.15,44.09,44.13,63000.0,26.2468,26.2527,26.2171,26.2408,63000.0
2010-01-29 13:35:00,44.14,44.21,44.12,44.16,78600.0,26.2468,26.2884,26.2349,26.2587,78600.0
2010-01-29 13:40:00,44.17,44.17,44.06,44.07,74100.0,26.2646,26.2646,26.1992,26.2052,74100.0
2010-01-29 13:45:00,44.07,44.08,44.0,44.01,61500.0,26.2052,26.2111,26.1635,26.1695,61500.0
2010-01-29 13:50:00,44.01,44.04,43.99,44.03,53400.0,26.1695,26.1873,26.1576,26.1814,53400.0
2010-01-29 13:55:00,44.02,44.12,44.01,44.11,92200.0,26.1754,26.2349,26.1695,26.229,92200.0
2010-01-29 14:00:00,44.12,44.14,44.06,44.13,52200.0,26.2349,26.2468,26.1992,26.2408,52200.0
2010-01-29 14:05:00,44.12,44.12,44.06,44.09,118500.0,26.2349,26.2349,26.1992,26.2171,118500.0
2010-01-29 14:10:00,44.1,44.11,44.06,44.1,136300.0,26.223,26.229,26.1992,26.223,136300.0
2010-01-29 14:15:00,44.11,44.11,43.98,44.06,264200.0,26.229,26.229,26.1516,26.1992,264200.0
2010-01-29 14:20:00,44.04,44.09,44.01,44.02,252900.0,26.1873,26.2171,26.1695,26.1754,252900.0
2010-01-29 14:25:00,44.01,44.07,44.01,44.05,83800.0,26.1695,26.2052,26.1695,26.1933,83800.0
2010-01-29 14:30:00,44.04,44.06,43.92,43.95,238200.0,26.1873,26.1992,26.116,26.1338,238200.0
2010-01-29 14:35:00,43.94,44.0,43.93,43.99,100900.0,26.1279,26.1635,26.1219,26.1576,100900.0
2010-01-29 14:40:00,43.99,44.01,43.92,43.92,100000.0,26.1576,26.1695,26.116,26.116,100000.0
2010-01-29 14:45:00,43.92,43.94,43.82,43.85,237500.0,26.116,26.1279,26.0565,26.0743,237500.0
2010-01-29 14:50:00,43.84,43.84,43.74,43.75,159100.0,26.0684,26.0684,26.0089,26.0149,159100.0
2010-01-29 14:55:00,43.75,43.75,43.61,43.71,364400.0,26.0149,26.0149,25.9316,25.9911,364400.0
2010-01-29 15:00:00,43.71,43.79,43.68,43.78,319400.0,25.9911,26.0387,25.9733,26.0327,319400.0
2010-01-29 15:05:00,43.79,43.79,43.71,43.73,162500.0,26.0387,26.0387,25.9911,26.003,162500.0
2010-01-29 15:10:00,43.72,43.74,43.5,43.5,467500.0,25.997,26.0089,25.8662,25.8662,467500.0
2010-01-29 15:15:00,43.5,43.5,43.31,43.33,1107600.0,25.8662,25.8662,25.7532,25.7651,1107600.0
2010-01-29 15:20:00,43.33,43.43,43.29,43.31,726700.0,25.7651,25.8246,25.7414,25.7532,726700.0
2010-01-29 15:25:00,43.31,43.39,43.28,43.37,475800.0,25.7532,25.8008,25.7354,25.7889,475800.0
2010-01-29 15:30:00,43.36,43.37,43.21,43.33,736600.0,25.783,25.7889,25.6938,25.7651,736600.0
2010-01-29 15:35:00,43.33,43.48,43.31,43.48,465500.0,25.7651,25.8543,25.7532,25.8543,465500.0
2010-01-29 15:40:00,43.48,43.56,43.43,43.54,566000.0,25.8543,25.9019,25.8246,25.89,566000.0
2010-01-29 15:45:00,43.55,43.56,43.45,43.46,365900.0,25.896,25.9019,25.8365,25.8424,365900.0
2010-01-29 15:50:00,43.46,43.64,43.46,43.63,819200.0,25.8424,25.9495,25.8424,25.9435,819200.0
2010-01-29 15:55:00,43.63,43.64,43.46,43.46,1489600.0,25.9435,25.9495,25.8424,25.8424,1489600.0
2010-02-01 09:30:00,43.77,43.85,43.68,43.81,302900.0,26.0268,26.0743,25.9733,26.0506,302900.0
2010-02-01 09:35:00,43.82,43.91,43.78,43.89,196200.0,26.0565,26.11,26.0327,26.0981,196200.0
2010-02-01 09:40:00,43.9,43.98,43.88,43.95,158600.0,26.1041,26.1516,26.0922,26.1338,158600.0
2010-02-01 09:45:00,43.95,44.15,43.95,44.14,418300.0,26.1338,26.2527,26.1338,26.2468,418300.0
2010-02-01 09:50:00,44.14,44.15,44.05,44.06,149000.0,26.2468,26.2527,26.1933,26.1992,149000.0
2010-02-01 09:55:00,44.05,44.07,43.95,43.97,218400.0,26.1933,26.2052,26.1338,26.1457,218400.0
2010-02-01 10:00:00,43.97,44.04,43.92,43.92,367300.0,26.1457,26.1873,26.116,26.116,367300.0
2010-02-01 10:05:00,43.92,43.96,43.84,43.94,346400.0,26.116,26.1398,26.0684,26.1279,346400.0
2010-02-01 10:10:00,43.95,44.04,43.93,44.0,234600.0,26.1338,26.1873,26.1219,26.1635,234600.0
2010-02-01 10:15:00,44.01,44.05,43.98,44.01,366000.0,26.1695,26.1933,26.1516,26.1695,366000.0
2010-02-01 10:20:00,44.01,44.1,43.98,44.1,267100.0,26.1695,26.223,26.1516,26.223,267100.0
2010-02-01 10:25:00,44.09,44.14,44.06,44.09,251200.0,26.2171,26.2468,26.1992,26.2171,251200.0
2010-02-01 10:30:00,44.1,44.13,44.05,44.11,148300.0,26.223,26.2408,26.1933,26.229,148300.0
2010-02-01 10:35:00,44.11,44.18,44.09,44.12,203400.0,26.229,26.2706,26.2171,26.2349,203400.0
2010-02-01 10:40:00,44.12,44.13,44.01,44.05,210200.0,26.2349,26.2408,26.1695,26.1933,210200.0
2010-02-01 10:45:00,44.04,44.1,44.04,44.07,96600.0,26.1873,26.223,26.1873,26.2052,96600.0
2010-02-01 10:50:00,44.07,44.16,44.07,44.13,123900.0,26.2052,26.2587,26.2052,26.2408,123900.0
2010-02-01 10:55:00,44.14,44.14,43.99,43.99,198800.0,26.2468,26.2468,26.1576,26.1576,198800.0
2010-02-01 11:00:00,44.0,44.06,43.97,44.06,177700.0,26.1635,26.1992,26.1457,26.1992,177700.0
2010-02-01 11:05:00,44.06,44.13,44.03,44.13,160600.0,26.1992,26.2408,26.1814,26.2408,160600.0
2010-02-01 11:10:00,44.12,44.16,44.11,44.15,77200.0,26.2349,26.2587,26.229,26.2527,77200.0
2010-02-01 11:15:00,44.15,44.19,44.12,44.19,94600.0,26.2527,26.2765,26.2349,26.2765,94600.0
2010-02-01 11:20:00,44.19,44.29,44.18,44.24,176400.0,26.2765,26.336,26.2706,26.3063,176400.0
2010-02-01 11:25:00,44.23,44.3,44.23,44.28,78100.0,26.3003,26.3419,26.3003,26.33,78100.0
2010-02-01 11:30:00,44.28,44.29,44.26,44.27,91900.0,26.33,26.336,26.3181,26.3241,91900.0
2010-02-01 11:35:00,44.27,44.27,44.22,44.22,49000.0,26.3241,26.3241,26.2944,26.2944,49000.0
2010-02-01 11:40:00,44.22,44.23,44.2,44.22,53200.0,26.2944,26.3003,26.2825,26.2944,53200.0
2010-02-01 11:45:00,44.22,44.22,44.18,44.2,97200.0,26.2944,26.2944,26.2706,26.2825,97200.0
2010-02-01 11:50:00,44.2,44.2,44.13,44.14,89000.0,26.2825,26.2825,26.2408,26.2468,89000.0
2010-02-01 11:55:00,44.13,44.14,43.96,43.98,276700.0,26.2408,26.2468,26.1398,26.1516,276700.0
2010-02-01 12:00:00,43.98,44.1,43.98,44.1,68900.0,26.1516,26.223,26.1516,26.223,68900.0
2010-02-01 12:05:00,44.11,44.17,44.11,44.11,135400.0,26.229,26.2646,26.229,26.229,135400.0
2010-02-01 12:10:00,44.1,44.11,44.05,44.1,74800.0,26.223,26.229,26.1933,26.223,74800.0
2010-02-01 12:15:00,44.11,44.14,44.06,44.14,58100.0,26.229,26.2468,26.1992,26.2468,58100.0
2010-02-01 12:20:00,44.13,44.13,44.1,44.11,24800.0,26.2408,26.2408,26.223,26.229,24800.0
2010-02-01 12:25:00,44.12,44.14,44.11,44.14,169600.0,26.2349,26.2468,26.229,26.2468,169600.0
2010-02-01 12:30:00,44.14,44.17,44.13,44.15,75200.0,26.2468,26.2646,26.2408,26.2527,75200.0
2010-02-01 12:35:00,44.15,44.17,44.11,44.12,53000.0,26.2527,26.2646,26.229,26.2349,53000.0
2010-02-01 12:40:00,44.11,44.18,44.09,44.18,117100.0,26.229,26.2706,26.2171,26.2706,117100.0
2010-02-01 12:45:00,44.19,44.19,44.13,44.18,67000.0,26.2765,26.2765,26.2408,26.2706,67000.0
2010-02-01 12:50:00,44.18,44.2,44.15,44.18,132700.0,26.2706,26.2825,26.2527,26.2706,132700.0
2010-02-01 12:55:00,44.17,44.17,44.12,44.12,34200.0,26.2646,26.2646,26.2349,26.2349,34200.0
2010-02-01 13:00:00,44.13,44.13,44.08,44.11,33400.0,26.2408,26.2408,26.2111,26.229,33400.0
2010-02-01 13:05:00,44.11,44.16,44.1,44.14,93300.0,26.229,26.2587,26.223,26.2468,93300.0
2010-02-01 13:10:00,44.14,44.16,44.09,44.1,131100.0,26.2468,26.2587,26.2171,26.223,131100.0
2010-02-01 13:15:00,44.1,44.14,44.08,44.13,65100.0,26.223,26.2468,26.2111,26.2408,65100.0
2010-02-01 13:20:00,44.14,44.2,44.14,44.19,78800.0,26.2468,26.2825,26.2468,26.2765,78800.0
2010-02-01 13:25:00,44.19,44.19,44.15,44.15,42700.0,26.2765,26.2765,26.2527,26.2527,42700.0
2010-02-01 13:30:00,44.16,44.18,44.16,44.18,29000.0,26.2587,26.2706,26.2587,26.2706,29000.0
2010-02-01 13:35:00,44.18,44.19,44.15,44.17,96800.0,26.2706,26.2765,26.2527,26.2646,96800.0
2010-02-01 13:40:00,44.17,44.17,44.13,44.13,36000.0,26.2646,26.2646,26.2408,26.2408,36000.0
2010-02-01 13:45:00,44.13,44.15,44.07,44.14,74600.0,26.2408,26.2527,26.2052,26.2468,74600.0
2010-02-01 13:50:00,44.15,44.15,44.11,44.12,80000.0,26.2527,26.2527,26.229,26.2349,80000.0
2010-02-01 13:55:00,44.12,44.13,44.09,44.1,50300.0,26.2349,26.2408,26.2171,26.223,50300.0
2010-02-01 14:00:00,44.11,44.13,44.01,44.01,213300.0,26.229,26.2408,26.1695,26.1695,213300.0
2010-02-01 14:05:00,44.02,44.06,44.0,44.04,196700.0,26.1754,26.1992,26.1635,26.1873,196700.0
2010-02-01 14:10:00,44.03,44.04,43.95,43.95,169700.0,26.1814,26.1873,26.1338,26.1338,169700.0
2010-02-01 14:15:00,43.96,44.08,43.93,44.05,109200.0,26.1398,26.2111,26.1219,26.1933,109200.0
2010-02-01 14:20:00,44.06,44.07,43.97,43.98,59200.0,26.1992,26.2052,26.1457,26.1516,59200.0
2010-02-01 14:25:00,43.99,44.03,43.98,44.03,33100.0,26.1576,26.1814,26.1516,26.1814,33100.0
2010-02-01 14:30:00,44.03,44.07,44.01,44.01,70700.0,26.1814,26.2052,26.1695,26.1695,70700.0
2010-02-01 14:35:00,44.01,44.08,44.01,44.07,176600.0,26.1695,26.2111,26.1695,26.2052,176600.0
2010-02-01 14:40:00,44.08,44.11,44.07,44.1,229900.0,26.2111,26.229,26.2052,26.223,229900.0
2010-02-01 14:45:00,44.11,44.15,44.05,44.06,55300.0,26.229,26.2527,26.1933,26.1992,55300.0
2010-02-01 14:50:00,44.05,44.06,44.01,44.06,103400.0,26.1933,26.1992,26.1695,26.1992,103400.0
2010-02-01 14:55:00,44.05,44.06,43.97,43.98,72600.0,26.1933,26.1992,26.1457,26.1516,72600.0
2010-02-01 15:00:00,43.99,44.06,43.96,43.98,174900.0,26.1576,26.1992,26.1398,26.1516,174900.0
2010-02-01 15:05:00,43.99,44.01,43.95,43.99,172400.0,26.1576,26.1695,26.1338,26.1576,172400.0
2010-02-01 15:10:00,43.98,44.11,43.97,44.1,67000.0,26.1516,26.229,26.1457,26.223,67000.0
2010-02-01 15:15:00,44.1,44.11,44.05,44.06,84200.0,26.223,26.229,26.1933,26.1992,84200.0
2010-02-01 15:20:00,44.06,44.13,44.06,44.11,170300.0,26.1992,26.2408,26.1992,26.229,170300.0
2010-02-01 15:25:00,44.11,44.19,44.11,44.17,370200.0,26.229,26.2765,26.229,26.2646,370200.0
2010-02-01 15:30:00,44.18,44.22,44.16,44.17,145000.0,26.2706,26.2944,26.2587,26.2646,145000.0
2010-02-01 15:35:00,44.16,44.2,44.1,44.12,166700.0,26.2587,26.2825,26.223,26.2349,166700.0
2010-02-01 15:40:00,44.11,44.17,44.11,44.12,168200.0,26.229,26.2646,26.229,26.2349,168200.0
2010-02-01 15:45:00,44.13,44.16,44.12,44.13,107100.0,26.2408,26.2587,26.2349,26.2408,107100.0
2010-02-01 15:50:00,44.14,44.16,44.1,44.14,358500.0,26.2468,26.2587,26.223,26.2468,358500.0
2010-02-01 15:55:00,44.13,44.27,44.13,44.25,1258200.0,26.2408,26.3241,26.2408,26.3122,1258200.0
2010-02-02 09:30:00,44.34,44.4,44.06,44.14,303700.0,26.3657,26.4014,26.1992,26.2468,303700.0
2010-02-02 09:35:00,44.15,44.24,44.1,44.15,204200.0,26.2527,26.3063,26.223,26.2527,204200.0
2010-02-02 09:40:00,44.15,44.16,43.95,43.99,240200.0,26.2527,26.2587,26.1338,26.1576,240200.0
2010-02-02 09:45:00,43.99,44.15,43.97,44.12,144900.0,26.1576,26.2527,26.1457,26.2349,144900.0
2010-02-02 09:50:00,44.12,44.21,44.12,44.18,257000.0,26.2349,26.2884,26.2349,26.2706,257000.0
2010-02-02 09:55:00,44.19,44.21,44.01,44.09,205700.0,26.2765,26.2884,26.1695,26.2171,205700.0
2010-02-02 10:00:00,44.1,44.17,44.0,44.03,211100.0,26.223,26.2646,26.1635,26.1814,211100.0
2010-02-02 10:05:00,44.03,44.11,44.03,44.08,172100.0,26.1814,26.229,26.1814,26.2111,172100.0
2010-02-02 10:10:00,44.08,44.32,44.06,44.32,263500.0,26.2111,26.3538,26.1992,26.3538,263500.0
2010-02-02 10:15:00,44.32,44.41,44.28,44.36,402800.0,26.3538,26.4073,26.33,26.3776,402800.0
2010-02-02 10:20:00,44.36,44.44,44.31,44.41,195000.0,26.3776,26.4252,26.3479,26.4073,195000.0
2010-02-02 10:25:00,44.41,44.49,44.4,44.46,284800.0,26.4073,26.4549,26.4014,26.4371,284800.0
2010-02-02 10:30:00,44.46,44.58,44.46,44.49,275300.0,26.4371,26.5084,26.4371,26.4549,275300.0
2010-02-02 10:35:00,44.49,44.54,44.48,44.5,187300.0,26.4549,26.4846,26.449,26.4609,187300.0
2010-02-02 10:40:00,44.51,44.51,44.47,44.51,184800.0,26.4668,26.4668,26.443,26.4668,184800.0
2010-02-02 10:45:00,44.51,44.51,44.44,44.47,81500.0,26.4668,26.4668,26.4252,26.443,81500.0
2010-02-02 10:50:00,44.48,44.58,44.44,44.56,224300.0,26.449,26.5084,26.4252,26.4965,224300.0
2010-02-02 10:55:00,44.56,44.68,44.52,44.67,431400.0,26.4965,26.5679,26.4727,26.5619,431400.0
2010-02-02 11:00:00,44.67,44.69,44.56,44.57,156600.0,26.5619,26.5738,26.4965,26.5025,156600.0
2010-02-02 11:05:00,44.57,44.57,44.5,44.51,142400.0,26.5025,26.5025,26.4609,26.4668,142400.0
2010-02-02 11:10:00,44.53,44.54,44.44,44.47,114300.0,26.4787,26.4846,26.4252,26.443,114300.0
2010-02-02 11:15:00,44.47,44.5,44.44,44.46,162600.0,26.443,26.4609,26.4252,26.4371,162600.0
2010-02-02 11:20:00,44.46,44.52,44.44,44.51,104000.0,26.4371,26.4727,26.4252,26.4668,104000.0
2010-02-02 11:25:00,44.51,44.56,44.51,44.53,116300.0,26.4668,26.4965,26.4668,26.4787,116300.0
2010-02-02 11:30:00,44.55,44.56,44.44,44.47,174400.0,26.4906,26.4965,26.4252,26.443,174400.0
2010-02-02 11:35:00,44.47,44.65,44.46,44.65,476200.0,26.443,26.55,26.4371,26.55,476200.0
2010-02-02 11:40:00,44.65,44.81,44.63,44.8,689000.0,26.55,26.6452,26.5382,26.6392,689000.0
2010-02-02 11:45:00,44.8,44.81,44.69,44.74,121100.0,26.6392,26.6452,26.5738,26.6036,121100.0
2010-02-02 11:50:00,44.75,44.76,44.72,44.73,62100.0,26.6095,26.6155,26.5917,26.5976,62100.0
2010-02-02 11:55:00,44.73,44.74,44.68,44.68,96100.0,26.5976,26.6036,26.5679,26.5679,96100.0
2010-02-02 12:00:00,44.68,44.68,44.59,44.61,85800.0,26.5679,26.5679,26.5144,26.5263,85800.0
2010-02-02 12:05:00,44.61,44.66,44.59,44.63,131000.0,26.5263,26.556,26.5144,26.5382,131000.0
2010-02-02 12:10:00,44.63,44.66,44.61,44.66,82200.0,26.5382,26.556,26.5263,26.556,82200.0
2010-02-02 12:15:00,44.66,44.73,44.66,44.72,124400.0,26.556,26.5976,26.556,26.5917,124400.0
2010-02-02 12:20:00,44.73,44.81,44.72,44.76,285100.0,26.5976,26.6452,26.5917,26.6155,285100.0
2010-02-02 12:25:00,44.76,44.88,44.76,44.86,191900.0,26.6155,26.6868,26.6155,26.6749,191900.0
2010-02-02 12:30:00,44.86,44.86,44.78,44.79,42000.0,26.6749,26.6749,26.6273,26.6333,42000.0
2010-02-02 12:35:00,44.78,44.8,44.76,44.78,33000.0,26.6273,26.6392,26.6155,26.6273,33000.0
2010-02-02 12:40:00,44.79,44.81,44.77,44.77,31600.0,26.6333,26.6452,26.6214,26.6214,31600.0
2010-02-02 12:45:00,44.77,44.77,44.68,44.68,71800.0,26.6214,26.6214,26.5679,26.5679,71800.0
2010-02-02 12:50:00,44.68,44.69,44.66,44.68,87200.0,26.5679,26.5738,26.556,26.5679,87200.0
2010-02-02 12:55:00,44.69,44.82,44.68,44.8,221700.0,26.5738,26.6511,26.5679,26.6392,221700.0
2010-02-02 13:00:00,44.81,44.83,44.74,44.74,235900.0,26.6452,26.6571,26.6036,26.6036,235900.0
2010-02-02 13:05:00,44.74,44.76,44.71,44.74,271900.0,26.6036,26.6155,26.5857,26.6036,271900.0
2010-02-02 13:10:00,44.74,44.76,44.74,44.76,125100.0,26.6036,26.6155,26.6036,26.6155,125100.0
2010-02-02 13:15:00,44.76,44.8,44.75,44.8,189100.0,26.6155,26.6392,26.6095,26.6392,189100.0
2010-02-02 13:20:00,44.79,44.85,44.79,44.83,101600.0,26.6333,26.669,26.6333,26.6571,101600.0
2010-02-02 13:25:00,44.83,44.86,44.81,44.85,73800.0,26.6571,26.6749,26.6452,26.669,73800.0
2010-02-02 13:30:00,44.85,44.91,44.84,44.9,105800.0,26.669,26.7047,26.663,26.6987,105800.0
2010-02-02 13:35:00,44.9,45.01,44.89,44.98,465300.0,26.6987,26.7641,26.6928,26.7463,465300.0
2010-02-02 13:40:00,44.98,45.0,44.97,44.99,73400.0,26.7463,26.7582,26.7403,26.7522,73400.0
2010-02-02 13:45:00,44.99,45.01,44.95,44.95,146300.0,26.7522,26.7641,26.7284,26.7284,146300.0
2010-02-02 13:50:00,44.95,44.96,44.91,44.94,144600.0,26.7284,26.7344,26.7047,26.7225,144600.0
2010-02-02 13:55:00,44.94,44.95,44.87,44.89,75500.0,26.7225,26.7284,26.6809,26.6928,75500.0
2010-02-02 14:00:00,44.88,44.89,44.85,44.85,57500.0,26.6868,26.6928,26.669,26.669,57500.0
2010-02-02 14:05:00,44.85,44.85,44.81,44.84,97900.0,26.669,26.669,26.6452,26.663,97900.0
2010-02-02 14:10:00,44.84,44.89,44.83,44.85,89500.0,26.663,26.6928,26.6571,26.669,89500.0
2010-02-02 14:15:00,44.85,44.85,44.76,44.78,181400.0,26.669,26.669,26.6155,26.6273,181400.0
2010-02-02 14:20:00,44.79,44.95,44.78,44.94,375300.0,26.6333,26.7284,26.6273,26.7225,375300.0
2010-02-02 14:25:00,44.94,44.99,44.9,44.9,214100.0,26.7225,26.7522,26.6987,26.6987,214100.0
2010-02-02 14:30:00,44.92,44.96,44.9,44.95,171400.0,26.7106,26.7344,26.6987,26.7284,171400.0
2010-02-02 14:35:00,44.95,44.96,44.89,44.96,159400.0,26.7284,26.7344,26.6928,26.7344,159400.0
2010-02-02 14:40:00,44.96,45.01,44.95,44.95,464700.0,26.7344,26.7641,26.7284,26.7284,464700.0
2010-02-02 14:45:00,44.95,44.99,44.92,44.97,275000.0,26.7284,26.7522,26.7106,26.7403,275000.0
2010-02-02 14:50:00,44.97,45.05,44.95,45.01,232900.0,26.7403,26.7879,26.7284,26.7641,232900.0
2010-02-02 14:55:00,45.02,45.07,44.99,45.07,201300.0,26.7701,26.7998,26.7522,26.7998,201300.0
2010-02-02 15:00:00,45.07,45.07,44.98,44.99,234800.0,26.7998,26.7998,26.7463,26.7522,234800.0
2010-02-02 15:05:00,44.99,45.06,44.99,45.05,113200.0,26.7522,26.7938,26.7522,26.7879,113200.0
2010-02-02 15:10:00,45.03,45.11,45.03,45.11,284500.0,26.776,26.8236,26.776,26.8236,284500.0
2010-02-02 15:15:00,45.11,45.15,45.07,45.14,329100.0,26.8236,26.8474,26.7998,26.8414,329100.0
2010-02-02 15:20:00,45.15,45.16,45.1,45.1,379700.0,26.8474,26.8533,26.8176,26.8176,379700.0
2010-02-02 15:25:00,45.1,45.13,45.04,45.12,478800.0,26.8176,26.8355,26.782,26.8295,478800.0
2010-02-02 15:30:00,45.12,45.13,45.09,45.09,167000.0,26.8295,26.8355,26.8117,26.8117,167000.0
2010-02-02 15:35:00,45.09,45.09,44.97,44.97,223000.0,26.8117,26.8117,26.7403,26.7403,223000.0
2010-02-02 15:40:00,44.98,45.01,44.89,44.95,482500.0,26.7463,26.7641,26.6928,26.7284,482500.0
2010-02-02 15:45:00,44.95,44.95,44.88,44.91,361200.0,26.7284,26.7284,26.6868,26.7047,361200.0
2010-02-02 15:50:00,44.91,44.94,44.86,44.92,482300.0,26.7047,26.7225,26.6749,26.7106,482300.0
2010-02-02 15:55:00,44.91,45.02,44.91,45.0,1457700.0,26.7047,26.7701,26.7047,26.7582,1457700.0
2010-02-02 16:00:00,45.0,45.0,44.93,44.94,147700.0,26.7582,26.7582,26.7165,26.7225,147700.0
2010-02-02 16:05:00,44.94,45.06,44.89,44.89,5800.0,26.7225,26.7938,26.6928,26.6928,5800.0
2010-02-02 16:10:00,44.96,44.96,44.96,44.96,90000.0,26.7344,26.7344,26.7344,26.7344,90000.0
2010-02-03 09:30:00,44.78,44.8,44.6,44.69,202300.0,26.6273,26.6392,26.5203,26.5738,202300.0
2010-02-03 09:35:00,44.69,44.73,44.65,44.7,249200.0,26.5738,26.5976,26.55,26.5798,249200.0
2010-02-03 09:40:00,44.7,44.84,44.69,44.69,255400.0,26.5798,26.663,26.5738,26.5738,255400.0
2010-02-03 09:45:00,44.69,44.7,44.58,44.58,238000.0,26.5738,26.5798,26.5084,26.5084,238000.0
2010-02-03 09:50:00,44.58,44.62,44.56,44.62,261200.0,26.5084,26.5322,26.4965,26.5322,261200.0
2010-02-03 09:55:00,44.62,44.66,44.59,44.59,367600.0,26.5322,26.556,26.5144,26.5144,367600.0
2010-02-03 10:00:00,44.59,44.61,44.39,44.43,555000.0,26.5144,26.5263,26.3954,26.4192,555000.0
2010-02-03 10:05:00,44.44,44.52,44.41,44.51,236400.0,26.4252,26.4727,26.4073,26.4668,236400.0
2010-02-03 10:10:00,44.51,44.52,44.44,44.51,237900.0,26.4668,26.4727,26.4252,26.4668,237900.0
2010-02-03 10:15:00,44.51,44.54,44.41,44.41,270600.0,26.4668,26.4846,26.4073,26.4073,270600.0
2010-02-03 10:20:00,44.41,44.41,44.29,44.29,228500.0,26.4073,26.4073,26.336,26.336,228500.0
2010-02-03 10:25:00,44.29,44.38,44.27,44.36,300800.0,26.336,26.3895,26.3241,26.3776,300800.0
2010-02-03 10:30:00,44.36,44.48,44.34,44.46,247900.0,26.3776,26.449,26.3657,26.4371,247900.0
2010-02-03 10:35:00,44.45,44.47,44.26,44.31,308700.0,26.4311,26.443,26.3181,26.3479,308700.0
2010-02-03 10:40:00,44.31,44.4,44.27,44.4,148000.0,26.3479,26.4014,26.3241,26.4014,148000.0
2010-02-03 10:45:00,44.4,44.47,44.32,44.46,238800.0,26.4014,26.443,26.3538,26.4371,238800.0
2010-02-03 10:50:00,44.47,44.48,44.3,44.33,176200.0,26.443,26.449,26.3419,26.3598,176200.0
2010-02-03 10:55:00,44.33,44.36,44.27,44.34,105100.0,26.3598,26.3776,26.3241,26.3657,105100.0
2010-02-03 11:00:00,44.34,44.35,44.28,44.31,203300.0,26.3657,26.3717,26.33,26.3479,203300.0
2010-02-03 11:05:00,44.31,44.45,44.29,44.43,137000.0,26.3479,26.4311,26.336,26.4192,137000.0
2010-02-03 11:10:00,44.44,44.46,44.41,44.45,69200.0,26.4252,26.4371,26.4073,26.4311,69200.0
2010-02-03 11:15:00,44.45,44.48,44.43,44.44,85100.0,26.4311,26.449,26.4192,26.4252,85100.0
2010-02-03 11:20:00,44.43,44.43,44.33,44.33,117400.0,26.4192,26.4192,26.3598,26.3598,117400.0
2010-02-03 11:25:00,44.32,44.34,44.27,44.32,149700.0,26.3538,26.3657,26.3241,26.3538,149700.0
2010-02-03 11:30:00,44.33,44.34,44.28,44.28,97700.0,26.3598,26.3657,26.33,26.33,97700.0
2010-02-03 11:35:00,44.28,44.3,44.24,44.28,90500.0,26.33,26.3419,26.3063,26.33,90500.0
2010-02-03 11:40:00,44.28,44.28,44.22,44.27,112500.0,26.33,26.33,26.2944,26.3241,112500.0
2010-02-03 11:45:00,44.26,44.3,44.19,44.19,87900.0,26.3181,26.3419,26.2765,26.2765,87900.0
2010-02-03 11:50:00,44.19,44.2,44.12,44.16,115200.0,26.2765,26.2825,26.2349,26.2587,115200.0
2010-02-03 11:55:00,44.15,44.21,44.13,44.2,115100.0,26.2527,26.2884,26.2408,26.2825,115100.0
2010-02-03 12:00:00,44.19,44.35,44.17,44.35,131800.0,26.2765,26.3717,26.2646,26.3717,131800.0
2010-02-03 12:05:00,44.34,44.38,44.34,44.36,49700.0,26.3657,26.3895,26.3657,26.3776,49700.0
2010-02-03 12:10:00,44.35,44.37,44.32,44.35,87900.0,26.3717,26.3836,26.3538,26.3717,87900.0
2010-02-03 12:15:00,44.36,44.38,44.32,44.34,59800.0,26.3776,26.3895,26.3538,26.3657,59800.0
2010-02-03 12:20:00,44.34,44.34,44.28,44.28,169700.0,26.3657,26.3657,26.33,26.33,169700.0
2010-02-03 12:25:00,44.28,44.33,44.28,44.29,291400.0,26.33,26.3598,26.33,26.336,291400.0
2010-02-03 12:30:00,44.3,44.36,44.3,44.35,130500.0,26.3419,26.3776,26.3419,26.3717,130500.0
2010-02-03 12:35:00,44.36,44.37,44.35,44.36,86800.0,26.3776,26.3836,26.3717,26.3776,86800.0
2010-02-03 12:40:00,44.36,44.43,44.35,44.41,183200.0,26.3776,26.4192,26.3717,26.4073,183200.0
2010-02-03 12:45:00,44.42,44.42,44.35,44.36,365500.0,26.4133,26.4133,26.3717,26.3776,365500.0
2010-02-03 12:50:00,44.37,44.37,44.24,44.3,355000.0,26.3836,26.3836,26.3063,26.3419,355000.0
2010-02-03 12:55:00,44.29,44.35,44.26,44.34,100000.0,26.336,26.3717,26.3181,26.3657,100000.0
2010-02-03 13:00:00,44.34,44.42,44.34,44.42,70500.0,26.3657,26.4133,26.3657,26.4133,70500.0
2010-02-03 13:05:00,44.43,44.44,44.33,44.42,252600.0,26.4192,26.4252,26.3598,26.4133,252600.0
2010-02-03 13:10:00,44.42,44.43,44.4,44.42,51800.0,26.4133,26.4192,26.4014,26.4133,51800.0
2010-02-03 13:15:00,44.42,44.46,44.41,44.46,46000.0,26.4133,26.4371,26.4073,26.4371,46000.0
2010-02-03 13:20:00,44.46,44.48,44.4,44.41,123800.0,26.4371,26.449,26.4014,26.4073,123800.0
2010-02-03 13:25:00,44.41,44.43,44.38,44.38,173200.0,26.4073,26.4192,26.3895,26.3895,173200.0
2010-02-03 13:30:00,44.39,44.46,44.38,44.45,86400.0,26.3954,26.4371,26.3895,26.4311,86400.0
2010-02-03 13:35:00,44.45,44.48,44.43,44.43,100800.0,26.4311,26.449,26.4192,26.4192,100800.0
2010-02-03 13:40:00,44.44,44.48,44.43,44.46,60100.0,26.4252,26.449,26.4192,26.4371,60100.0
2010-02-03 13:45:00,44.46,44.5,44.38,44.39,129200.0,26.4371,26.4609,26.3895,26.3954,129200.0
2010-02-03 13:50:00,44.39,44.39,44.33,44.35,95900.0,26.3954,26.3954,26.3598,26.3717,95900.0
2010-02-03 13:55:00,44.36,44.37,44.35,44.36,74900.0,26.3776,26.3836,26.3717,26.3776,74900.0
2010-02-03 14:00:00,44.35,44.36,44.29,44.3,149600.0,26.3717,26.3776,26.336,26.3419,149600.0
2010-02-03 14:05:00,44.31,44.34,44.31,44.33,89200.0,26.3479,26.3657,26.3479,26.3598,89200.0
2010-02-03 14:10:00,44.33,44.37,44.32,44.36,52400.0,26.3598,26.3836,26.3538,26.3776,52400.0
2010-02-03 14:15:00,44.36,44.41,44.35,44.36,45600.0,26.3776,26.4073,26.3717,26.3776,45600.0
2010-02-03 14:20:00,44.37,44.38,44.33,44.34,57700.0,26.3836,26.3895,26.3598,26.3657,57700.0
2010-02-03 14:25:00,44.33,44.39,44.33,44.36,125800.0,26.3598,26.3954,26.3598,26.3776,125800.0
2010-02-03 14:30:00,44.36,44.41,44.35,44.38,76900.0,26.3776,26.4073,26.3717,26.3895,76900.0
2010-02-03 14:35:00,44.38,44.39,44.34,44.35,88200.0,26.3895,26.3954,26.3657,26.3717,88200.0
2010-02-03 14:40:00,44.36,44.36,44.31,44.35,74500.0,26.3776,26.3776,26.3479,26.3717,74500.0
2010-02-03 14:45:00,44.34,44.4,44.34,44.36,50800.0,26.3657,26.4014,26.3657,26.3776,50800.0
2010-02-03 14:50:00,44.37,44.42,44.33,44.41,76600.0,26.3836,26.4133,26.3598,26.4073,76600.0
2010-02-03 14:55:00,44.41,44.43,44.35,44.35,71700.0,26.4073,26.4192,26.3717,26.3717,71700.0
2010-02-03 15:00:00,44.35,44.47,44.35,44.47,170600.0,26.3717,26.443,26.3717,26.443,170600.0
2010-02-03 15:05:00,44.47,44.49,44.44,44.44,181900.0,26.443,26.4549,26.4252,26.4252,181900.0
2010-02-03 15:10:00,44.44,44.47,44.42,44.43,97000.0,26.4252,26.443,26.4133,26.4192,97000.0
2010-02-03 15:15:00,44.43,44.44,44.4,44.41,131100.0,26.4192,26.4252,26.4014,26.4073,131100.0
2010-02-03 15:20:00,44.41,44.43,44.32,44.32,355000.0,26.4073,26.4192,26.3538,26.3538,355000.0
2010-02-03 15:25:00,44.33,44.43,44.32,44.39,85100.0,26.3598,26.4192,26.3538,26.3954,85100.0
2010-02-03 15:30:00,44.39,44.46,44.38,44.46,142900.0,26.3954,26.4371,26.3895,26.4371,142900.0
2010-02-03 15:35:00,44.46,44.47,44.43,44.44,139200.0,26.4371,26.443,26.4192,26.4252,139200.0
2010-02-03 15:40:00,44.44,44.48,44.39,44.4,184900.0,26.4252,26.449,26.3954,26.4014,184900.0
2010-02-03 15:45:00,44.4,44.51,44.39,44.49,528200.0,26.4014,26.4668,26.3954,26.4549,528200.0
2010-02-03 15:50:00,44.5,44.51,44.44,44.45,368200.0,26.4609,26.4668,26.4252,26.4311,368200.0
2010-02-03 15:55:00,44.45,44.46,44.39,44.42,965300.0,26.4311,26.4371,26.3954,26.4133,965300.0
2010-02-04 09:30:00,44.01,44.09,43.96,44.04,267300.0,26.1695,26.2171,26.1398,26.1873,267300.0
2010-02-04 09:35:00,44.05,44.09,44.0,44.01,350900.0,26.1933,26.2171,26.1635,26.1695,350900.0
2010-02-04 09:40:00,44.01,44.06,43.94,43.94,279000.0,26.1695,26.1992,26.1279,26.1279,279000.0
2010-02-04 09:45:00,43.94,43.94,43.77,43.82,385300.0,26.1279,26.1279,26.0268,26.0565,385300.0
2010-02-04 09:50:00,43.81,43.84,43.7,43.71,305800.0,26.0506,26.0684,25.9852,25.9911,305800.0
2010-02-04 09:55:00,43.71,43.71,43.55,43.63,468400.0,25.9911,25.9911,25.896,25.9435,468400.0
2010-02-04 10:00:00,43.62,43.71,43.61,43.62,494700.0,25.9376,25.9911,25.9316,25.9376,494700.0
2010-02-04 10:05:00,43.63,43.68,43.58,43.63,521700.0,25.9435,25.9733,25.9138,25.9435,521700.0
2010-02-04 10:10:00,43.63,43.64,43.54,43.55,481800.0,25.9435,25.9495,25.89,25.896,481800.0
2010-02-04 10:15:00,43.54,43.62,43.52,43.59,491100.0,25.89,25.9376,25.8781,25.9197,491100.0
2010-02-04 10:20:00,43.59,43.63,43.52,43.54,188700.0,25.9197,25.9435,25.8781,25.89,188700.0
2010-02-04 10:25:00,43.54,43.63,43.52,43.57,262400.0,25.89,25.9435,25.8781,25.9079,262400.0
2010-02-04 10:30:00,43.58,43.69,43.56,43.66,230200.0,25.9138,25.9792,25.9019,25.9614,230200.0
2010-02-04 10:35:00,43.66,43.7,43.6,43.63,377000.0,25.9614,25.9852,25.9257,25.9435,377000.0
2010-02-04 10:40:00,43.63,43.69,43.59,43.67,127700.0,25.9435,25.9792,25.9197,25.9673,127700.0
2010-02-04 10:45:00,43.66,43.7,43.63,43.69,96800.0,25.9614,25.9852,25.9435,25.9792,96800.0
2010-02-04 10:50:00,43.69,43.69,43.59,43.59,99400.0,25.9792,25.9792,25.9197,25.9197,99400.0
2010-02-04 10:55:00,43.59,43.59,43.52,43.53,193400.0,25.9197,25.9197,25.8781,25.8841,193400.0
2010-02-04 11:00:00,43.53,43.56,43.5,43.54,298100.0,25.8841,25.9019,25.8662,25.89,298100.0
2010-02-04 11:05:00,43.54,43.66,43.53,43.64,147100.0,25.89,25.9614,25.8841,25.9495,147100.0
2010-02-04 11:10:00,43.64,43.68,43.6,43.65,155000.0,25.9495,25.9733,25.9257,25.9554,155000.0
2010-02-04 11:15:00,43.64,43.64,43.54,43.6,144700.0,25.9495,25.9495,25.89,25.9257,144700.0
2010-02-04 11:20:00,43.61,43.65,43.56,43.63,177600.0,25.9316,25.9554,25.9019,25.9435,177600.0
2010-02-04 11:25:00,43.63,43.73,43.61,43.73,106600.0,25.9435,26.003,25.9316,26.003,106600.0
2010-02-04 11:30:00,43.72,43.73,43.66,43.66,105400.0,25.997,26.003,25.9614,25.9614,105400.0
2010-02-04 11:35:00,43.66,43.73,43.6,43.66,554700.0,25.9614,26.003,25.9257,25.9614,554700.0
2010-02-04 11:40:00,43.66,43.66,43.52,43.59,199600.0,25.9614,25.9614,25.8781,25.9197,199600.0
2010-02-04 11:45:00,43.59,43.61,43.48,43.59,279900.0,25.9197,25.9316,25.8543,25.9197,279900.0
2010-02-04 11:50:00,43.59,43.65,43.54,43.62,186400.0,25.9197,25.9554,25.89,25.9376,186400.0
2010-02-04 11:55:00,43.62,43.62,43.48,43.51,106700.0,25.9376,25.9376,25.8543,25.8722,106700.0
2010-02-04 12:00:00,43.51,43.52,43.46,43.5,111800.0,25.8722,25.8781,25.8424,25.8662,111800.0
2010-02-04 12:05:00,43.5,43.51,43.44,43.5,163600.0,25.8662,25.8722,25.8306,25.8662,163600.0
2010-02-04 12:10:00,43.49,43.55,43.49,43.53,93200.0,25.8603,25.896,25.8603,25.8841,93200.0
2010-02-04 12:15:00,43.53,43.55,43.52,43.52,45500.0,25.8841,25.896,25.8781,25.8781,45500.0
2010-02-04 12:20:00,43.52,43.57,43.51,43.55,101100.0,25.8781,25.9079,25.8722,25.896,101100.0
2010-02-04 12:25:00,43.55,43.62,43.53,43.57,200400.0,25.896,25.9376,25.8841,25.9079,200400.0
2010-02-04 12:30:00,43.58,43.61,43.57,43.58,99500.0,25.9138,25.9316,25.9079,25.9138,99500.0
2010-02-04 12:35:00,43.58,43.59,43.53,43.55,64400.0,25.9138,25.9197,25.8841,25.896,64400.0
2010-02-04 12:40:00,43.54,43.58,43.5,43.53,284300.0,25.89,25.9138,25.8662,25.8841,284300.0
2010-02-04 12:45:00,43.53,43.57,43.45,43.46,153900.0,25.8841,25.9079,25.8365,25.8424,153900.0
2010-02-04 12:50:00,43.45,43.52,43.44,43.5,317000.0,25.8365,25.8781,25.8306,25.8662,317000.0
2010-02-04 12:55:00,43.5,43.54,43.47,43.51,113600.0,25.8662,25.89,25.8484,25.8722,113600.0
2010-02-04 13:00:00,43.5,43.53,43.49,43.52,53600.0,25.8662,25.8841,25.8603,25.8781,53600.0
2010-02-04 13:05:00,43.52,43.55,43.51,43.53,46200.0,25.8781,25.896,25.8722,25.8841,46200.0
2010-02-04 13:10:00,43.53,43.54,43.51,43.52,46800.0,25.8841,25.89,25.8722,25.8781,46800.0
2010-02-04 13:15:00,43.51,43.52,43.42,43.44,160800.0,25.8722,25.8781,25.8187,25.8306,160800.0
2010-02-04 13:20:00,43.44,43.44,43.36,43.37,165800.0,25.8306,25.8306,25.783,25.7889,165800.0
2010-02-04 13:25:00,43.37,43.45,43.37,43.45,55000.0,25.7889,25.8365,25.7889,25.8365,55000.0
2010-02-04 13:30:00,43.46,43.46,43.41,43.42,167100.0,25.8424,25.8424,25.8127,25.8187,167100.0
2010-02-04 13:35:00,43.43,43.5,43.42,43.48,204800.0,25.8246,25.8662,25.8187,25.8543,204800.0
2010-02-04 13:40:00,43.49,43.49,43.37,43.37,138700.0,25.8603,25.8603,25.7889,25.7889,138700.0
2010-02-04 13:45:00,43.37,43.45,43.34,43.44,384300.0,25.7889,25.8365,25.7711,25.8306,384300.0
2010-02-04 13:50:00,43.43,43.48,43.38,43.41,100600.0,25.8246,25.8543,25.7949,25.8127,100600.0
2010-02-04 13:55:00,43.42,43.46,43.38,43.41,154100.0,25.8187,25.8424,25.7949,25.8127,154100.0
2010-02-04 14:00:00,43.41,43.41,43.38,43.39,134800.0,25.8127,25.8127,25.7949,25.8008,134800.0
2010-02-04 14:05:00,43.39,43.4,43.34,43.36,284000.0,25.8008,25.8068,25.7711,25.783,284000.0
2010-02-04 14:10:00,43.36,43.38,43.31,43.32,193600.0,25.783,25.7949,25.7532,25.7592,193600.0
2010-02-04 14:15:00,43.32,43.37,43.29,43.33,347300.0,25.7592,25.7889,25.7414,25.7651,347300.0
2010-02-04 14:20:00,43.33,43.4,43.32,43.36,164600.0,25.7651,25.8068,25.7592,25.783,164600.0
2010-02-04 14:25:00,43.35,43.4,43.33,43.33,212800.0,25.777,25.8068,25.7651,25.7651,212800.0
2010-02-04 14:30:00,43.33,43.35,43.25,43.27,558600.0,25.7651,25.777,25.7176,25.7295,558600.0
2010-02-04 14:35:00,43.26,43.35,43.26,43.34,334400.0,25.7235,25.777,25.7235,25.7711,334400.0
2010-02-04 14:40:00,43.34,43.35,43.31,43.33,238700.0,25.7711,25.777,25.7532,25.7651,238700.0
2010-02-04 14:45:00,43.33,43.36,43.31,43.32,296600.0,25.7651,25.783,25.7532,25.7592,296600.0
2010-02-04 14:50:00,43.33,43.34,43.26,43.28,313800.0,25.7651,25.7711,25.7235,25.7354,313800.0
2010-02-04 14:55:00,43.28,43.3,43.27,43.27,136200.0,25.7354,25.7473,25.7295,25.7295,136200.0
2010-02-04 15:00:00,43.28,43.29,43.2,43.22,354600.0,25.7354,25.7414,25.6878,25.6997,354600.0
2010-02-04 15:05:00,43.21,43.21,43.1,43.12,484100.0,25.6938,25.6938,25.6284,25.6403,484100.0
2010-02-04 15:10:00,43.1,43.13,43.06,43.11,443800.0,25.6284,25.6462,25.6046,25.6343,443800.0
2010-02-04 15:15:00,43.11,43.12,42.98,42.98,627100.0,25.6343,25.6403,25.557,25.557,627100.0
2010-02-04 15:20:00,42.98,42.99,42.88,42.88,507200.0,25.557,25.563,25.4976,25.4976,507200.0
2010-02-04 15:25:00,42.89,42.9,42.79,42.8,824100.0,25.5035,25.5095,25.444,25.45,824100.0
2010-02-04 15:30:00,42.79,42.92,42.75,42.88,789300.0,25.444,25.5213,25.4203,25.4976,789300.0
2010-02-04 15:35:00,42.88,42.9,42.84,42.89,744900.0,25.4976,25.5095,25.4738,25.5035,744900.0
2010-02-04 15:40:00,42.89,43.12,42.89,43.09,920800.0,25.5035,25.6403,25.5035,25.6224,920800.0
2010-02-04 15:45:00,43.09,43.14,42.99,42.99,762100.0,25.6224,25.6522,25.563,25.563,762100.0
2010-02-04 15:50:00,42.99,43.01,42.9,42.92,707700.0,25.563,25.5749,25.5095,25.5213,707700.0
2010-02-04 15:55:00,42.92,42.92,42.74,42.78,2691100.0,25.5213,25.5213,25.4143,25.4381,2691100.0
2010-02-05 09:30:00,42.91,43.0,42.69,42.92,647700.0,25.5154,25.5689,25.3846,25.5213,647700.0
2010-02-05 09:35:00,42.92,42.93,42.72,42.89,491700.0,25.5213,25.5273,25.4024,25.5035,491700.0
2010-02-05 09:40:00,42.89,43.22,42.86,43.15,587400.0,25.5035,25.6997,25.4857,25.6581,587400.0
2010-02-05 09:45:00,43.15,43.24,43.12,43.15,654000.0,25.6581,25.7116,25.6403,25.6581,654000.0
2010-02-05 09:50:00,43.16,43.29,43.15,43.23,698900.0,25.6641,25.7414,25.6581,25.7057,698900.0
2010-02-05 09:55:00,43.22,43.24,43.07,43.07,888300.0,25.6997,25.7116,25.6105,25.6105,888300.0
2010-02-05 10:00:00,43.07,43.16,43.06,43.15,206500.0,25.6105,25.6641,25.6046,25.6581,206500.0
2010-02-05 10:05:00,43.15,43.15,43.01,43.03,655800.0,25.6581,25.6581,25.5749,25.5868,655800.0
2010-02-05 10:10:00,43.02,43.1,42.98,43.04,303500.0,25.5808,25.6284,25.557,25.5927,303500.0
2010-02-05 10:15:00,43.04,43.24,43.04,43.22,689400.0,25.5927,25.7116,25.5927,25.6997,689400.0
2010-02-05 10:20:00,43.23,43.48,43.2,43.47,839000.0,25.7057,25.8543,25.6878,25.8484,839000.0
2010-02-05 10:25:00,43.48,43.61,43.47,43.58,947000.0,25.8543,25.9316,25.8484,25.9138,947000.0
2010-02-05 10:30:00,43.59,43.73,43.57,43.63,613900.0,25.9197,26.003,25.9079,25.9435,613900.0
2010-02-05 10:35:00,43.63,43.69,43.51,43.51,312700.0,25.9435,25.9792,25.8722,25.8722,312700.0
2010-02-05 10:40:00,43.5,43.56,43.46,43.5,717200.0,25.8662,25.9019,25.8424,25.8662,717200.0
2010-02-05 10:45:00,43.5,43.51,43.46,43.49,247900.0,25.8662,25.8722,25.8424,25.8603,247900.0
2010-02-05 10:50:00,43.5,43.53,43.45,43.45,357500.0,25.8662,25.8841,25.8365,25.8365,357500.0
2010-02-05 10:55:00,43.45,43.49,43.43,43.47,394200.0,25.8365,25.8603,25.8246,25.8484,394200.0
2010-02-05 11:00:00,43.46,43.5,43.37,43.39,270500.0,25.8424,25.8662,25.7889,25.8008,270500.0
2010-02-05 11:05:00,43.39,43.39,43.33,43.35,230800.0,25.8008,25.8008,25.7651,25.777,230800.0
2010-02-05 11:10:00,43.36,43.36,43.27,43.28,162700.0,25.783,25.783,25.7295,25.7354,162700.0
2010-02-05 11:15:00,43.28,43.41,43.26,43.41,212000.0,25.7354,25.8127,25.7235,25.8127,212000.0
2010-02-05 11:20:00,43.4,43.4,43.3,43.3,106900.0,25.8068,25.8068,25.7473,25.7473,106900.0
2010-02-05 11:25:00,43.3,43.33,43.26,43.26,92900.0,25.7473,25.7651,25.7235,25.7235,92900.0
2010-02-05 11:30:00,43.26,43.31,43.24,43.24,144000.0,25.7235,25.7532,25.7116,25.7116,144000.0
2010-02-05 11:35:00,43.24,43.26,43.17,43.18,167900.0,25.7116,25.7235,25.67,25.6759,167900.0
2010-02-05 11:40:00,43.18,43.19,42.98,43.0,832400.0,25.6759,25.6819,25.557,25.5689,832400.0
2010-02-05 11:45:00,43.0,43.06,42.95,43.04,421800.0,25.5689,25.6046,25.5392,25.5927,421800.0
2010-02-05 11:50:00,43.04,43.11,43.01,43.11,299900.0,25.5927,25.6343,25.5749,25.6343,299900.0
2010-02-05 11:55:00,43.11,43.13,43.05,43.07,149900.0,25.6343,25.6462,25.5986,25.6105,149900.0
2010-02-05 12:00:00,43.07,43.14,43.05,43.06,242600.0,25.6105,25.6522,25.5986,25.6046,242600.0
2010-02-05 12:05:00,43.06,43.09,43.02,43.04,213200.0,25.6046,25.6224,25.5808,25.5927,213200.0
2010-02-05 12:10:00,43.04,43.08,42.98,43.02,151400.0,25.5927,25.6165,25.557,25.5808,151400.0
2010-02-05 12:15:00,43.03,43.12,43.02,43.12,105900.0,25.5868,25.6403,25.5808,25.6403,105900.0
2010-02-05 12:20:00,43.11,43.16,43.05,43.06,129100.0,25.6343,25.6641,25.5986,25.6046,129100.0
2010-02-05 12:25:00,43.06,43.11,43.06,43.09,121300.0,25.6046,25.6343,25.6046,25.6224,121300.0
2010-02-05 12:30:00,43.1,43.18,43.04,43.12,110100.0,25.6284,25.6759,25.5927,25.6403,110100.0
2010-02-05 12:35:00,43.12,43.16,43.01,43.02,94300.0,25.6403,25.6641,25.5749,25.5808,94300.0
2010-02-05 12:40:00,43.02,43.03,42.97,43.02,132700.0,25.5808,25.5868,25.5511,25.5808,132700.0
2010-02-05 12:45:00,43.02,43.05,42.99,43.05,130800.0,25.5808,25.5986,25.563,25.5986,130800.0
2010-02-05 12:50:00,43.06,43.08,42.99,43.04,202100.0,25.6046,25.6165,25.563,25.5927,202100.0
2010-02-05 12:55:00,43.04,43.08,43.01,43.07,72100.0,25.5927,25.6165,25.5749,25.6105,72100.0
2010-02-05 13:00:00,43.06,43.07,42.92,42.94,103300.0,25.6046,25.6105,25.5213,25.5332,103300.0
2010-02-05 13:05:00,42.95,42.95,42.81,42.81,246400.0,25.5392,25.5392,25.4559,25.4559,246400.0
2010-02-05 13:10:00,42.82,42.82,42.73,42.77,513200.0,25.4619,25.4619,25.4084,25.4322,513200.0
2010-02-05 13:15:00,42.76,42.78,42.74,42.76,312100.0,25.4262,25.4381,25.4143,25.4262,312100.0
2010-02-05 13:20:00,42.77,42.78,42.65,42.67,379800.0,25.4322,25.4381,25.3608,25.3727,379800.0
2010-02-05 13:25:00,42.68,42.69,42.55,42.58,493400.0,25.3786,25.3846,25.3013,25.3192,493400.0
2010-02-05 13:30:00,42.58,42.6,42.45,42.46,524300.0,25.3192,25.3311,25.2419,25.2478,524300.0
2010-02-05 13:35:00,42.47,42.49,42.3,42.34,556200.0,25.2538,25.2657,25.1527,25.1765,556200.0
2010-02-05 13:40:00,42.33,42.39,42.27,42.39,476500.0,25.1705,25.2062,25.1348,25.2062,476500.0
2010-02-05 13:45:00,42.38,42.45,42.37,42.42,244500.0,25.2002,25.2419,25.1943,25.224,244500.0
2010-02-05 13:50:00,42.43,42.54,42.41,42.42,318200.0,25.23,25.2954,25.2181,25.224,318200.0
2010-02-05 13:55:00,42.42,42.44,42.35,42.38,269100.0,25.224,25.2359,25.1824,25.2002,269100.0
2010-02-05 14:00:00,42.37,42.57,42.37,42.57,305700.0,25.1943,25.3132,25.1943,25.3132,305700.0
2010-02-05 14:05:00,42.57,42.64,42.48,42.49,277400.0,25.3132,25.3549,25.2597,25.2657,277400.0
2010-02-05 14:10:00,42.49,42.6,42.46,42.59,233100.0,25.2657,25.3311,25.2478,25.3251,233100.0
2010-02-05 14:15:00,42.59,42.67,42.58,42.64,182300.0,25.3251,25.3727,25.3192,25.3549,182300.0
2010-02-05 14:20:00,42.64,42.69,42.61,42.65,348500.0,25.3549,25.3846,25.337,25.3608,348500.0
2010-02-05 14:25:00,42.66,42.69,42.6,42.68,221400.0,25.3667,25.3846,25.3311,25.3786,221400.0
2010-02-05 14:30:00,42.68,42.75,42.64,42.72,378800.0,25.3786,25.4203,25.3549,25.4024,378800.0
2010-02-05 14:35:00,42.72,42.78,42.71,42.73,289800.0,25.4024,25.4381,25.3965,25.4084,289800.0
2010-02-05 14:40:00,42.72,42.73,42.6,42.62,260600.0,25.4024,25.4084,25.3311,25.343,260600.0
2010-02-05 14:45:00,42.62,42.88,42.6,42.87,549100.0,25.343,25.4976,25.3311,25.4916,549100.0
2010-02-05 14:50:00,42.88,42.92,42.84,42.88,328500.0,25.4976,25.5213,25.4738,25.4976,328500.0
2010-02-05 14:55:00,42.88,42.95,42.87,42.89,429200.0,25.4976,25.5392,25.4916,25.5035,429200.0
2010-02-05 15:00:00,42.88,43.1,42.86,43.06,516500.0,25.4976,25.6284,25.4857,25.6046,516500.0
2010-02-05 15:05:00,43.05,43.33,43.0,43.28,695700.0,25.5986,25.7651,25.5689,25.7354,695700.0
2010-02-05 15:10:00,43.27,43.3,43.13,43.28,582200.0,25.7295,25.7473,25.6462,25.7354,582200.0
2010-02-05 15:15:00,43.28,43.29,43.04,43.09,630000.0,25.7354,25.7414,25.5927,25.6224,630000.0
2010-02-05 15:20:00,43.09,43.18,43.03,43.04,357200.0,25.6224,25.6759,25.5868,25.5927,357200.0
2010-02-05 15:25:00,43.04,43.12,43.02,43.06,364100.0,25.5927,25.6403,25.5808,25.6046,364100.0
2010-02-05 15:30:00,43.07,43.28,43.04,43.25,455900.0,25.6105,25.7354,25.5927,25.7176,455900.0
2010-02-05 15:35:00,43.25,43.31,43.2,43.29,293500.0,25.7176,25.7532,25.6878,25.7414,293500.0
2010-02-05 15:40:00,43.29,43.44,43.27,43.41,629600.0,25.7414,25.8306,25.7295,25.8127,629600.0
2010-02-05 15:45:00,43.41,43.54,43.32,43.32,622900.0,25.8127,25.89,25.7592,25.7592,622900.0
2010-02-05 15:50:00,43.33,43.41,43.27,43.38,554200.0,25.7651,25.8127,25.7295,25.7949,554200.0
2010-02-05 15:55:00,43.39,43.63,43.37,43.59,1097300.0,25.8008,25.9435,25.7889,25.9197,1097300.0
2010-02-08 09:30:00,43.71,43.73,43.36,43.37,395400.0,25.9911,26.003,25.783,25.7889,395400.0
2010-02-08 09:35:00,43.36,43.38,43.24,43.37,351900.0,25.783,25.7949,25.7116,25.7889,351900.0
2010-02-08 09:40:00,43.38,43.5,43.36,43.41,156500.0,25.7949,25.8662,25.783,25.8127,156500.0
2010-02-08 09:45:00,43.4,43.4,43.23,43.23,175400.0,25.8068,25.8068,25.7057,25.7057,175400.0
2010-02-08 09:50:00,43.23,43.25,43.06,43.21,330300.0,25.7057,25.7176,25.6046,25.6938,330300.0
2010-02-08 09:55:00,43.22,43.34,43.18,43.24,123000.0,25.6997,25.7711,25.6759,25.7116,123000.0
2010-02-08 10:00:00,43.24,43.32,43.19,43.23,274200.0,25.7116,25.7592,25.6819,25.7057,274200.0
2010-02-08 10:05:00,43.22,43.31,43.17,43.27,266300.0,25.6997,25.7532,25.67,25.7295,266300.0
2010-02-08 10:10:00,43.26,43.44,43.26,43.44,216400.0,25.7235,25.8306,25.7235,25.8306,216400.0
2010-02-08 10:15:00,43.44,43.53,43.4,43.42,138200.0,25.8306,25.8841,25.8068,25.8187,138200.0
2010-02-08 10:20:00,43.42,43.49,43.31,43.42,177600.0,25.8187,25.8603,25.7532,25.8187,177600.0
2010-02-08 10:25:00,43.42,43.51,43.36,43.43,161300.0,25.8187,25.8722,25.783,25.8246,161300.0
2010-02-08 10:30:00,43.43,43.45,43.37,43.38,99600.0,25.8246,25.8365,25.7889,25.7949,99600.0
2010-02-08 10:35:00,43.4,43.53,43.4,43.45,432500.0,25.8068,25.8841,25.8068,25.8365,432500.0
2010-02-08 10:40:00,43.47,43.5,43.44,43.5,84000.0,25.8484,25.8662,25.8306,25.8662,84000.0
2010-02-08 10:45:00,43.49,43.56,43.42,43.53,255100.0,25.8603,25.9019,25.8187,25.8841,255100.0
2010-02-08 10:50:00,43.55,43.69,43.55,43.68,219100.0,25.896,25.9792,25.896,25.9733,219100.0
2010-02-08 10:55:00,43.68,43.79,43.67,43.78,99200.0,25.9733,26.0387,25.9673,26.0327,99200.0
2010-02-08 11:00:00,43.78,43.84,43.77,43.77,140800.0,26.0327,26.0684,26.0268,26.0268,140800.0
2010-02-08 11:05:00,43.76,43.76,43.69,43.74,103900.0,26.0208,26.0208,25.9792,26.0089,103900.0
2010-02-08 11:10:00,43.74,43.74,43.69,43.69,63300.0,26.0089,26.0089,25.9792,25.9792,63300.0
2010-02-08 11:15:00,43.69,43.71,43.57,43.59,113100.0,25.9792,25.9911,25.9079,25.9197,113100.0
2010-02-08 11:20:00,43.59,43.63,43.58,43.62,61400.0,25.9197,25.9435,25.9138,25.9376,61400.0
2010-02-08 11:25:00,43.62,43.62,43.51,43.51,41500.0,25.9376,25.9376,25.8722,25.8722,41500.0
2010-02-08 11:30:00,43.51,43.53,43.49,43.52,61500.0,25.8722,25.8841,25.8603,25.8781,61500.0
2010-02-08 11:35:00,43.52,43.52,43.41,43.42,91300.0,25.8781,25.8781,25.8127,25.8187,91300.0
2010-02-08 11:40:00,43.41,43.42,43.36,43.39,72900.0,25.8127,25.8187,25.783,25.8008,72900.0
2010-02-08 11:45:00,43.39,43.57,43.39,43.53,162300.0,25.8008,25.9079,25.8008,25.8841,162300.0
2010-02-08 11:50:00,43.53,43.53,43.37,43.42,73500.0,25.8841,25.8841,25.7889,25.8187,73500.0
2010-02-08 11:55:00,43.42,43.45,43.42,43.42,38100.0,25.8187,25.8365,25.8187,25.8187,38100.0
2010-02-08 12:00:00,43.43,43.43,43.31,43.33,158200.0,25.8246,25.8246,25.7532,25.7651,158200.0
2010-02-08 12:05:00,43.32,43.41,43.32,43.4,113200.0,25.7592,25.8127,25.7592,25.8068,113200.0
2010-02-08 12:10:00,43.39,43.4,43.36,43.38,33500.0,25.8008,25.8068,25.783,25.7949,33500.0
2010-02-08 12:15:00,43.39,43.44,43.38,43.43,69300.0,25.8008,25.8306,25.7949,25.8246,69300.0
2010-02-08 12:20:00,43.44,43.45,43.34,43.38,50700.0,25.8306,25.8365,25.7711,25.7949,50700.0
2010-02-08 12:25:00,43.38,43.43,43.35,43.43,29200.0,25.7949,25.8246,25.777,25.8246,29200.0
2010-02-08 12:30:00,43.43,43.44,43.37,43.41,58800.0,25.8246,25.8306,25.7889,25.8127,58800.0
2010-02-08 12:35:00,43.4,43.44,43.4,43.43,57500.0,25.8068,25.8306,25.8068,25.8246,57500.0
2010-02-08 12:40:00,43.42,43.44,43.37,43.38,26600.0,25.8187,25.8306,25.7889,25.7949,26600.0
2010-02-08 12:45:00,43.38,43.41,43.35,43.37,53800.0,25.7949,25.8127,25.777,25.7889,53800.0
2010-02-08 12:50:00,43.37,43.4,43.36,43.38,63000.0,25.7889,25.8068,25.783,25.7949,63000.0
2010-02-08 12:55:00,43.38,43.39,43.36,43.36,10500.0,25.7949,25.8008,25.783,25.783,10500.0
2010-02-08 13:00:00,43.37,43.39,43.33,43.33,83100.0,25.7889,25.8008,25.7651,25.7651,83100.0
2010-02-08 13:05:00,43.33,43.37,43.26,43.3,147000.0,25.7651,25.7889,25.7235,25.7473,147000.0
2010-02-08 13:10:00,43.29,43.3,43.22,43.25,63300.0,25.7414,25.7473,25.6997,25.7176,63300.0
2010-02-08 13:15:00,43.24,43.24,43.12,43.2,184000.0,25.7116,25.7116,25.6403,25.6878,184000.0
2010-02-08 13:20:00,43.2,43.21,43.17,43.18,32200.0,25.6878,25.6938,25.67,25.6759,32200.0
2010-02-08 13:25:00,43.18,43.19,43.16,43.18,52200.0,25.6759,25.6819,25.6641,25.6759,52200.0
2010-02-08 13:30:00,43.18,43.18,43.11,43.12,80800.0,25.6759,25.6759,25.6343,25.6403,80800.0
2010-02-08 13:35:00,43.12,43.12,43.05,43.06,75800.0,25.6403,25.6403,25.5986,25.6046,75800.0
2010-02-08 13:40:00,43.05,43.06,42.99,43.01,185900.0,25.5986,25.6046,25.563,25.5749,185900.0
2010-02-08 13:45:00,43.02,43.03,42.9,42.91,184300.0,25.5808,25.5868,25.5095,25.5154,184300.0
2010-02-08 13:50:00,42.91,42.94,42.88,42.9,258500.0,25.5154,25.5332,25.4976,25.5095,258500.0
2010-02-08 13:55:00,42.9,42.92,42.82,42.91,258700.0,25.5095,25.5213,25.4619,25.5154,258700.0
2010-02-08 14:00:00,42.91,43.05,42.9,43.03,278400.0,25.5154,25.5986,25.5095,25.5868,278400.0
2010-02-08 14:05:00,43.03,43.11,42.99,43.08,248600.0,25.5868,25.6343,25.563,25.6165,248600.0
2010-02-08 14:10:00,43.07,43.07,43.03,43.07,172900.0,25.6105,25.6105,25.5868,25.6105,172900.0
2010-02-08 14:15:00,43.07,43.07,43.01,43.04,72000.0,25.6105,25.6105,25.5749,25.5927,72000.0
2010-02-08 14:20:00,43.03,43.04,43.0,43.03,83100.0,25.5868,25.5927,25.5689,25.5868,83100.0
2010-02-08 14:25:00,43.03,43.09,43.03,43.04,224900.0,25.5868,25.6224,25.5868,25.5927,224900.0
2010-02-08 14:30:00,43.04,43.05,43.0,43.03,115500.0,25.5927,25.5986,25.5689,25.5868,115500.0
2010-02-08 14:35:00,43.03,43.04,42.92,42.94,178900.0,25.5868,25.5927,25.5213,25.5332,178900.0
2010-02-08 14:40:00,42.94,43.09,42.92,43.07,215100.0,25.5332,25.6224,25.5213,25.6105,215100.0
2010-02-08 14:45:00,43.06,43.11,43.05,43.09,124700.0,25.6046,25.6343,25.5986,25.6224,124700.0
2010-02-08 14:50:00,43.09,43.17,43.08,43.13,93800.0,25.6224,25.67,25.6165,25.6462,93800.0
2010-02-08 14:55:00,43.13,43.16,42.97,42.98,298000.0,25.6462,25.6641,25.5511,25.557,298000.0
2010-02-08 15:00:00,42.97,43.02,42.89,42.97,254500.0,25.5511,25.5808,25.5035,25.5511,254500.0
2010-02-08 15:05:00,42.98,43.02,42.93,42.94,118300.0,25.557,25.5808,25.5273,25.5332,118300.0
2010-02-08 15:10:00,42.93,42.94,42.88,42.91,153600.0,25.5273,25.5332,25.4976,25.5154,153600.0
2010-02-08 15:15:00,42.91,42.91,42.8,42.81,308500.0,25.5154,25.5154,25.45,25.4559,308500.0
2010-02-08 15:20:00,42.82,42.87,42.81,42.85,171600.0,25.4619,25.4916,25.4559,25.4797,171600.0
2010-02-08 15:25:00,42.85,42.91,42.81,42.9,179700.0,25.4797,25.5154,25.4559,25.5095,179700.0
2010-02-08 15:30:00,42.9,42.93,42.87,42.89,517200.0,25.5095,25.5273,25.4916,25.5035,517200.0
2010-02-08 15:35:00,42.88,42.9,42.86,42.87,160900.0,25.4976,25.5095,25.4857,25.4916,160900.0
2010-02-08 15:40:00,42.87,42.87,42.78,42.8,238000.0,25.4916,25.4916,25.4381,25.45,238000.0
2010-02-08 15:45:00,42.81,42.83,42.7,42.73,475000.0,25.4559,25.4678,25.3905,25.4084,475000.0
2010-02-08 15:50:00,42.73,42.73,42.63,42.63,718900.0,25.4084,25.4084,25.3489,25.3489,718900.0
2010-02-08 15:55:00,42.63,42.65,42.49,42.57,1941200.0,25.3489,25.3608,25.2657,25.3132,1941200.0
2010-02-09 09:30:00,43.09,43.18,42.88,42.9,571200.0,25.6224,25.6759,25.4976,25.5095,571200.0
2010-02-09 09:35:00,42.9,43.0,42.82,42.84,743800.0,25.5095,25.5689,25.4619,25.4738,743800.0
2010-02-09 09:40:00,42.84,42.9,42.7,42.75,521100.0,25.4738,25.5095,25.3905,25.4203,521100.0
2010-02-09 09:45:00,42.76,42.81,42.59,42.66,413700.0,25.4262,25.4559,25.3251,25.3667,413700.0
2010-02-09 09:50:00,42.66,42.79,42.63,42.74,578800.0,25.3667,25.444,25.3489,25.4143,578800.0
2010-02-09 09:55:00,42.75,42.81,42.71,42.72,411400.0,25.4203,25.4559,25.3965,25.4024,411400.0
2010-02-09 10:00:00,42.72,42.77,42.64,42.74,388600.0,25.4024,25.4322,25.3549,25.4143,388600.0
2010-02-09 10:05:00,42.74,42.87,42.73,42.81,180000.0,25.4143,25.4916,25.4084,25.4559,180000.0
2010-02-09 10:10:00,42.81,42.92,42.81,42.81,202400.0,25.4559,25.5213,25.4559,25.4559,202400.0
2010-02-09 10:15:00,42.82,42.85,42.79,42.8,180100.0,25.4619,25.4797,25.444,25.45,180100.0
2010-02-09 10:20:00,42.81,42.81,42.67,42.73,270800.0,25.4559,25.4559,25.3727,25.4084,270800.0
2010-02-09 10:25:00,42.73,42.74,42.68,42.74,136400.0,25.4084,25.4143,25.3786,25.4143,136400.0
2010-02-09 10:30:00,42.75,42.75,42.64,42.68,180200.0,25.4203,25.4203,25.3549,25.3786,180200.0
2010-02-09 10:35:00,42.67,42.68,42.59,42.59,264400.0,25.3727,25.3786,25.3251,25.3251,264400.0
2010-02-09 10:40:00,42.59,42.6,42.43,42.45,329900.0,25.3251,25.3311,25.23,25.2419,329900.0
2010-02-09 10:45:00,42.45,42.49,42.32,42.38,503400.0,25.2419,25.2657,25.1646,25.2002,503400.0
2010-02-09 10:50:00,42.37,42.38,42.28,42.31,174000.0,25.1943,25.2002,25.1408,25.1586,174000.0
2010-02-09 10:55:00,42.32,42.36,42.3,42.35,223600.0,25.1646,25.1884,25.1527,25.1824,223600.0
2010-02-09 11:00:00,42.34,42.35,42.22,42.25,612700.0,25.1765,25.1824,25.1051,25.1229,612700.0
2010-02-09 11:05:00,42.24,42.26,42.17,42.18,309200.0,25.117,25.1289,25.0754,25.0813,309200.0
2010-02-09 11:10:00,42.17,42.25,42.15,42.25,361000.0,25.0754,25.1229,25.0635,25.1229,361000.0
2010-02-09 11:15:00,42.24,42.25,42.17,42.21,375200.0,25.117,25.1229,25.0754,25.0992,375200.0
2010-02-09 11:20:00,42.2,42.23,42.16,42.21,209200.0,25.0932,25.1111,25.0694,25.0992,209200.0
2010-02-09 11:25:00,42.2,42.21,42.14,42.16,503300.0,25.0932,25.0992,25.0575,25.0694,503300.0
2010-02-09 11:30:00,42.15,42.34,42.12,42.34,552300.0,25.0635,25.1765,25.0456,25.1765,552300.0
2010-02-09 11:35:00,42.35,42.52,42.32,42.49,785300.0,25.1824,25.2835,25.1646,25.2657,785300.0
2010-02-09 11:40:00,42.5,42.64,42.5,42.54,479700.0,25.2716,25.3549,25.2716,25.2954,479700.0
2010-02-09 11:45:00,42.55,42.63,42.46,42.49,499400.0,25.3013,25.3489,25.2478,25.2657,499400.0
2010-02-09 11:50:00,42.5,42.7,42.47,42.68,314400.0,25.2716,25.3905,25.2538,25.3786,314400.0
2010-02-09 11:55:00,42.68,42.72,42.62,42.62,201500.0,25.3786,25.4024,25.343,25.343,201500.0
2010-02-09 12:00:00,42.63,42.67,42.61,42.65,184100.0,25.3489,25.3727,25.337,25.3608,184100.0
2010-02-09 12:05:00,42.65,42.72,42.65,42.7,233000.0,25.3608,25.4024,25.3608,25.3905,233000.0
2010-02-09 12:10:00,42.69,42.76,42.69,42.74,270200.0,25.3846,25.4262,25.3846,25.4143,270200.0
2010-02-09 12:15:00,42.74,42.86,42.74,42.81,309700.0,25.4143,25.4857,25.4143,25.4559,309700.0
2010-02-09 12:20:00,42.8,42.9,42.8,42.86,251100.0,25.45,25.5095,25.45,25.4857,251100.0
2010-02-09 12:25:00,42.88,42.88,42.8,42.8,418700.0,25.4976,25.4976,25.45,25.45,418700.0
2010-02-09 12:30:00,42.8,42.82,42.75,42.77,146900.0,25.45,25.4619,25.4203,25.4322,146900.0
2010-02-09 12:35:00,42.77,42.8,42.77,42.79,75700.0,25.4322,25.45,25.4322,25.444,75700.0
2010-02-09 12:40:00,42.79,42.81,42.49,42.5,649100.0,25.444,25.4559,25.2657,25.2716,649100.0
2010-02-09 12:45:00,42.49,42.53,42.36,42.43,500100.0,25.2657,25.2894,25.1884,25.23,500100.0
2010-02-09 12:50:00,42.42,42.49,42.38,42.47,285200.0,25.224,25.2657,25.2002,25.2538,285200.0
2010-02-09 12:55:00,42.46,42.55,42.46,42.53,65500.0,25.2478,25.3013,25.2478,25.2894,65500.0
2010-02-09 13:00:00,42.53,42.59,42.52,42.56,99800.0,25.2894,25.3251,25.2835,25.3073,99800.0
2010-02-09 13:05:00,42.57,42.59,42.53,42.57,221600.0,25.3132,25.3251,25.2894,25.3132,221600.0
2010-02-09 13:10:00,42.59,42.66,42.58,42.66,66600.0,25.3251,25.3667,25.3192,25.3667,66600.0
2010-02-09 13:15:00,42.65,42.66,42.55,42.57,94100.0,25.3608,25.3667,25.3013,25.3132,94100.0
2010-02-09 13:20:00,42.58,42.58,42.5,42.53,115200.0,25.3192,25.3192,25.2716,25.2894,115200.0
2010-02-09 13:25:00,42.54,42.55,42.49,42.5,95900.0,25.2954,25.3013,25.2657,25.2716,95900.0
2010-02-09 13:30:00,42.5,42.52,42.47,42.47,144400.0,25.2716,25.2835,25.2538,25.2538,144400.0
2010-02-09 13:35:00,42.46,42.5,42.46,42.48,74000.0,25.2478,25.2716,25.2478,25.2597,74000.0
2010-02-09 13:40:00,42.48,42.49,42.44,42.46,91300.0,25.2597,25.2657,25.2359,25.2478,91300.0
2010-02-09 13:45:00,42.46,42.52,42.46,42.47,98700.0,25.2478,25.2835,25.2478,25.2538,98700.0
2010-02-09 13:50:00,42.47,42.51,42.44,42.49,84000.0,25.2538,25.2775,25.2359,25.2657,84000.0
2010-02-09 13:55:00,42.5,42.52,42.48,42.5,55500.0,25.2716,25.2835,25.2597,25.2716,55500.0
2010-02-09 14:00:00,42.5,42.53,42.47,42.5,60300.0,25.2716,25.2894,25.2538,25.2716,60300.0
2010-02-09 14:05:00,42.5,42.51,42.44,42.45,67100.0,25.2716,25.2775,25.2359,25.2419,67100.0
2010-02-09 14:10:00,42.45,42.46,42.41,42.44,119800.0,25.2419,25.2478,25.2181,25.2359,119800.0
2010-02-09 14:15:00,42.44,42.45,42.39,42.41,119200.0,25.2359,25.2419,25.2062,25.2181,119200.0
2010-02-09 14:20:00,42.41,42.42,42.34,42.35,176000.0,25.2181,25.224,25.1765,25.1824,176000.0
2010-02-09 14:25:00,42.34,42.39,42.32,42.33,81100.0,25.1765,25.2062,25.1646,25.1705,81100.0
2010-02-09 14:30:00,42.33,42.44,42.33,42.43,79700.0,25.1705,25.2359,25.1705,25.23,79700.0
2010-02-09 14:35:00,42.43,42.45,42.38,42.39,75500.0,25.23,25.2419,25.2002,25.2062,75500.0
2010-02-09 14:40:00,42.39,42.45,42.38,42.39,250800.0,25.2062,25.2419,25.2002,25.2062,250800.0
2010-02-09 14:45:00,42.39,42.42,42.31,42.34,198900.0,25.2062,25.224,25.1586,25.1765,198900.0
2010-02-09 14:50:00,42.35,42.38,42.31,42.37,167300.0,25.1824,25.2002,25.1586,25.1943,167300.0
2010-02-09 14:55:00,42.37,42.49,42.35,42.46,359000.0,25.1943,25.2657,25.1824,25.2478,359000.0
2010-02-09 15:00:00,42.45,42.55,42.45,42.53,268200.0,25.2419,25.3013,25.2419,25.2894,268200.0
2010-02-09 15:05:00,42.53,42.55,42.5,42.51,157600.0,25.2894,25.3013,25.2716,25.2775,157600.0
2010-02-09 15:10:00,42.5,42.51,42.41,42.49,185700.0,25.2716,25.2775,25.2181,25.2657,185700.0
2010-02-09 15:15:00,42.5,42.5,42.44,42.47,102300.0,25.2716,25.2716,25.2359,25.2538,102300.0
2010-02-09 15:20:00,42.46,42.58,42.46,42.58,179800.0,25.2478,25.3192,25.2478,25.3192,179800.0
2010-02-09 15:25:00,42.58,42.62,42.56,42.59,488300.0,25.3192,25.343,25.3073,25.3251,488300.0
2010-02-09 15:30:00,42.6,42.65,42.53,42.62,337700.0,25.3311,25.3608,25.2894,25.343,337700.0
2010-02-09 15:35:00,42.63,42.65,42.61,42.61,135400.0,25.3489,25.3608,25.337,25.337,135400.0
2010-02-09 15:40:00,42.62,42.62,42.47,42.49,297700.0,25.343,25.343,25.2538,25.2657,297700.0
2010-02-09 15:45:00,42.48,42.49,42.44,42.44,376700.0,25.2597,25.2657,25.2359,25.2359,376700.0
2010-02-09 15:50:00,42.44,42.47,42.32,42.33,505600.0,25.2359,25.2538,25.1646,25.1705,505600.0
2010-02-09 15:55:00,42.32,42.51,42.32,42.48,628800.0,25.1646,25.2775,25.1646,25.2597,628800.0
2010-02-09 16:00:00,42.48,42.51,42.45,42.48,23000.0,25.2597,25.2775,25.2419,25.2597,23000.0
2010-02-09 16:05:00,42.51,42.53,42.51,42.53,1800.0,25.2775,25.2894,25.2775,25.2894,1800.0
2010-02-09 16:10:00,42.53,42.53,42.49,42.5,6300.0,25.2894,25.2894,25.2657,25.2716,6300.0
2010-02-10 09:30:00,42.53,42.61,42.41,42.48,299300.0,25.2894,25.337,25.2181,25.2597,299300.0
2010-02-10 09:35:00,42.49,42.58,42.35,42.36,223600.0,25.2657,25.3192,25.1824,25.1884,223600.0
2010-02-10 09:40:00,42.37,42.39,42.29,42.31,121700.0,25.1943,25.2062,25.1467,25.1586,121700.0
2010-02-10 09:45:00,42.31,42.47,42.31,42.46,116000.0,25.1586,25.2538,25.1586,25.2478,116000.0
2010-02-10 09:50:00,42.48,42.54,42.47,42.49,168400.0,25.2597,25.2954,25.2538,25.2657,168400.0
2010-02-10 09:55:00,42.49,42.63,42.48,42.58,130900.0,25.2657,25.3489,25.2597,25.3192,130900.0
2010-02-10 10:00:00,42.57,42.58,42.32,42.41,427000.0,25.3132,25.3192,25.1646,25.2181,427000.0
2010-02-10 10:05:00,42.41,42.42,42.18,42.2,240200.0,25.2181,25.224,25.0813,25.0932,240200.0
2010-02-10 10:10:00,42.2,42.21,41.9,41.94,1099000.0,25.0932,25.0992,24.9148,24.9386,1099000.0
2010-02-10 10:15:00,41.94,41.94,41.71,41.89,792700.0,24.9386,24.9386,24.8018,24.9089,792700.0
2010-02-10 10:20:00,41.88,42.11,41.88,42.08,284200.0,24.9029,25.0397,24.9029,25.0219,284200.0
2010-02-10 10:25:00,42.06,42.08,41.94,41.98,319300.0,25.01,25.0219,24.9386,24.9624,319300.0
2010-02-10 10:30:00,41.97,42.06,41.91,42.03,194000.0,24.9565,25.01,24.9208,24.9921,194000.0
2010-02-10 10:35:00,42.03,42.15,42.03,42.13,160500.0,24.9921,25.0635,24.9921,25.0516,160500.0
2010-02-10 10:40:00,42.14,42.29,42.14,42.21,315500.0,25.0575,25.1467,25.0575,25.0992,315500.0
2010-02-10 10:45:00,42.21,42.28,42.16,42.16,310000.0,25.0992,25.1408,25.0694,25.0694,310000.0
2010-02-10 10:50:00,42.16,42.23,42.1,42.19,306700.0,25.0694,25.1111,25.0338,25.0873,306700.0
2010-02-10 10:55:00,42.18,42.33,42.18,42.31,121700.0,25.0813,25.1705,25.0813,25.1586,121700.0
2010-02-10 11:00:00,42.31,42.33,42.15,42.15,78300.0,25.1586,25.1705,25.0635,25.0635,78300.0
2010-02-10 11:05:00,42.15,42.24,42.15,42.24,84300.0,25.0635,25.117,25.0635,25.117,84300.0
2010-02-10 11:10:00,42.25,42.25,42.17,42.18,50500.0,25.1229,25.1229,25.0754,25.0813,50500.0
2010-02-10 11:15:00,42.19,42.2,42.14,42.14,91200.0,25.0873,25.0932,25.0575,25.0575,91200.0
2010-02-10 11:20:00,42.14,42.2,42.12,42.2,73900.0,25.0575,25.0932,25.0456,25.0932,73900.0
2010-02-10 11:25:00,42.2,42.29,42.19,42.25,158500.0,25.0932,25.1467,25.0873,25.1229,158500.0
2010-02-10 11:30:00,42.25,42.31,42.24,42.3,107700.0,25.1229,25.1586,25.117,25.1527,107700.0
2010-02-10 11:35:00,42.3,42.31,42.22,42.26,242100.0,25.1527,25.1586,25.1051,25.1289,242100.0
2010-02-10 11:40:00,42.25,42.31,42.22,42.24,171300.0,25.1229,25.1586,25.1051,25.117,171300.0
2010-02-10 11:45:00,42.24,42.29,42.22,42.29,82000.0,25.117,25.1467,25.1051,25.1467,82000.0
2010-02-10 11:50:00,42.3,42.32,42.23,42.24,120300.0,25.1527,25.1646,25.1111,25.117,120300.0
2010-02-10 11:55:00,42.24,42.29,42.18,42.22,91600.0,25.117,25.1467,25.0813,25.1051,91600.0
2010-02-10 12:00:00,42.22,42.33,42.18,42.3,277600.0,25.1051,25.1705,25.0813,25.1527,277600.0
2010-02-10 12:05:00,42.3,42.37,42.26,42.36,85400.0,25.1527,25.1943,25.1289,25.1884,85400.0
2010-02-10 12:10:00,42.36,42.37,42.31,42.33,183200.0,25.1884,25.1943,25.1586,25.1705,183200.0
2010-02-10 12:15:00,42.33,42.33,42.29,42.3,122400.0,25.1705,25.1705,25.1467,25.1527,122400.0
2010-02-10 12:20:00,42.3,42.51,42.29,42.51,431900.0,25.1527,25.2775,25.1467,25.2775,431900.0
2010-02-10 12:25:00,42.52,42.55,42.49,42.53,139900.0,25.2835,25.3013,25.2657,25.2894,139900.0
2010-02-10 12:30:00,42.52,42.6,42.49,42.52,206200.0,25.2835,25.3311,25.2657,25.2835,206200.0
2010-02-10 12:35:00,42.51,42.58,42.5,42.57,266500.0,25.2775,25.3192,25.2716,25.3132,266500.0
2010-02-10 12:40:00,42.57,42.7,42.57,42.69,386400.0,25.3132,25.3905,25.3132,25.3846,386400.0
2010-02-10 12:45:00,42.69,42.69,42.64,42.64,44200.0,25.3846,25.3846,25.3549,25.3549,44200.0
2010-02-10 12:50:00,42.64,42.65,42.6,42.62,82100.0,25.3549,25.3608,25.3311,25.343,82100.0
2010-02-10 12:55:00,42.63,42.65,42.62,42.64,154900.0,25.3489,25.3608,25.343,25.3549,154900.0
2010-02-10 13:00:00,42.65,42.76,42.64,42.73,215200.0,25.3608,25.4262,25.3549,25.4084,215200.0
2010-02-10 13:05:00,42.74,42.75,42.71,42.72,73200.0,25.4143,25.4203,25.3965,25.4024,73200.0
2010-02-10 13:10:00,42.73,42.87,42.72,42.78,260600.0,25.4084,25.4916,25.4024,25.4381,260600.0
2010-02-10 13:15:00,42.79,42.87,42.76,42.87,122800.0,25.444,25.4916,25.4262,25.4916,122800.0
2010-02-10 13:20:00,42.87,42.89,42.84,42.89,76600.0,25.4916,25.5035,25.4738,25.5035,76600.0
2010-02-10 13:25:00,42.89,42.99,42.88,42.97,391300.0,25.5035,25.563,25.4976,25.5511,391300.0
2010-02-10 13:30:00,42.97,43.03,42.91,42.96,649500.0,25.5511,25.5868,25.5154,25.5451,649500.0
2010-02-10 13:35:00,42.97,43.01,42.92,42.93,191700.0,25.5511,25.5749,25.5213,25.5273,191700.0
2010-02-10 13:40:00,42.92,42.95,42.79,42.85,160800.0,25.5213,25.5392,25.444,25.4797,160800.0
2010-02-10 13:45:00,42.85,42.85,42.77,42.77,74700.0,25.4797,25.4797,25.4322,25.4322,74700.0
2010-02-10 13:50:00,42.78,42.81,42.75,42.76,55600.0,25.4381,25.4559,25.4203,25.4262,55600.0
2010-02-10 13:55:00,42.76,42.76,42.57,42.65,150400.0,25.4262,25.4262,25.3132,25.3608,150400.0
2010-02-10 14:00:00,42.66,42.73,42.66,42.68,108900.0,25.3667,25.4084,25.3667,25.3786,108900.0
2010-02-10 14:05:00,42.68,42.73,42.68,42.71,68800.0,25.3786,25.4084,25.3786,25.3965,68800.0
2010-02-10 14:10:00,42.7,42.7,42.58,42.61,145200.0,25.3905,25.3905,25.3192,25.337,145200.0
2010-02-10 14:15:00,42.6,42.67,42.56,42.63,94600.0,25.3311,25.3727,25.3073,25.3489,94600.0
2010-02-10 14:20:00,42.63,42.63,42.53,42.58,148700.0,25.3489,25.3489,25.2894,25.3192,148700.0
2010-02-10 14:25:00,42.58,42.61,42.53,42.55,79500.0,25.3192,25.337,25.2894,25.3013,79500.0
2010-02-10 14:30:00,42.55,42.61,42.53,42.6,282900.0,25.3013,25.337,25.2894,25.3311,282900.0
2010-02-10 14:35:00,42.61,42.67,42.56,42.66,204300.0,25.337,25.3727,25.3073,25.3667,204300.0
2010-02-10 14:40:00,42.66,42.66,42.57,42.59,94700.0,25.3667,25.3667,25.3132,25.3251,94700.0
2010-02-10 14:45:00,42.59,42.59,42.53,42.58,59000.0,25.3251,25.3251,25.2894,25.3192,59000.0
2010-02-10 14:50:00,42.57,42.65,42.53,42.58,177900.0,25.3132,25.3608,25.2894,25.3192,177900.0
2010-02-10 14:55:00,42.58,42.61,42.55,42.56,55200.0,25.3192,25.337,25.3013,25.3073,55200.0
2010-02-10 15:00:00,42.55,42.63,42.54,42.62,90600.0,25.3013,25.3489,25.2954,25.343,90600.0
2010-02-10 15:05:00,42.63,42.64,42.58,42.61,81900.0,25.3489,25.3549,25.3192,25.337,81900.0
2010-02-10 15:10:00,42.6,42.63,42.53,42.56,63800.0,25.3311,25.3489,25.2894,25.3073,63800.0
2010-02-10 15:15:00,42.56,42.58,42.52,42.54,102600.0,25.3073,25.3192,25.2835,25.2954,102600.0
2010-02-10 15:20:00,42.54,42.6,42.52,42.58,90000.0,25.2954,25.3311,25.2835,25.3192,90000.0
2010-02-10 15:25:00,42.58,42.65,42.56,42.62,113700.0,25.3192,25.3608,25.3073,25.343,113700.0
2010-02-10 15:30:00,42.62,42.62,42.42,42.43,187500.0,25.343,25.343,25.224,25.23,187500.0
2010-02-10 15:35:00,42.42,42.49,42.4,42.44,272300.0,25.224,25.2657,25.2121,25.2359,272300.0
2010-02-10 15:40:00,42.44,42.44,42.34,42.35,294100.0,25.2359,25.2359,25.1765,25.1824,294100.0
2010-02-10 15:45:00,42.35,42.42,42.33,42.41,298000.0,25.1824,25.224,25.1705,25.2181,298000.0
2010-02-10 15:50:00,42.4,42.45,42.38,42.39,303900.0,25.2121,25.2419,25.2002,25.2062,303900.0
2010-02-10 15:55:00,42.39,42.49,42.39,42.46,371900.0,25.2062,25.2657,25.2062,25.2478,371900.0
2010-02-11 09:30:00,42.41,42.5,42.25,42.27,277200.0,25.2181,25.2716,25.1229,25.1348,277200.0
2010-02-11 09:35:00,42.27,42.31,42.16,42.26,275600.0,25.1348,25.1586,25.0694,25.1289,275600.0
2010-02-11 09:40:00,42.26,42.26,42.01,42.03,202600.0,25.1289,25.1289,24.9802,24.9921,202600.0
2010-02-11 09:45:00,42.01,42.17,41.96,42.17,367300.0,24.9802,25.0754,24.9505,25.0754,367300.0
2010-02-11 09:50:00,42.17,42.22,42.08,42.08,119200.0,25.0754,25.1051,25.0219,25.0219,119200.0
2010-02-11 09:55:00,42.08,42.21,42.07,42.15,172400.0,25.0219,25.0992,25.0159,25.0635,172400.0
2010-02-11 10:00:00,42.15,42.15,42.03,42.06,200400.0,25.0635,25.0635,24.9921,25.01,200400.0
2010-02-11 10:05:00,42.08,42.26,42.08,42.22,177000.0,25.0219,25.1289,25.0219,25.1051,177000.0
2010-02-11 10:10:00,42.23,42.43,42.22,42.35,400800.0,25.1111,25.23,25.1051,25.1824,400800.0
2010-02-11 10:15:00,42.36,42.44,42.33,42.34,134600.0,25.1884,25.2359,25.1705,25.1765,134600.0
2010-02-11 10:20:00,42.34,42.35,42.19,42.24,163200.0,25.1765,25.1824,25.0873,25.117,163200.0
2010-02-11 10:25:00,42.24,42.31,42.23,42.27,144100.0,25.117,25.1586,25.1111,25.1348,144100.0
2010-02-11 10:30:00,42.27,42.28,42.19,42.2,192900.0,25.1348,25.1408,25.0873,25.0932,192900.0
2010-02-11 10:35:00,42.21,42.27,42.19,42.24,95400.0,25.0992,25.1348,25.0873,25.117,95400.0
2010-02-11 10:40:00,42.25,42.3,42.22,42.26,122300.0,25.1229,25.1527,25.1051,25.1289,122300.0
2010-02-11 10:45:00,42.26,42.39,42.26,42.33,100800.0,25.1289,25.2062,25.1289,25.1705,100800.0
2010-02-11 10:50:00,42.32,42.33,42.21,42.24,132200.0,25.1646,25.1705,25.0992,25.117,132200.0
2010-02-11 10:55:00,42.24,42.28,42.17,42.18,312800.0,25.117,25.1408,25.0754,25.0813,312800.0
2010-02-11 11:00:00,42.19,42.24,42.18,42.21,111900.0,25.0873,25.117,25.0813,25.0992,111900.0
2010-02-11 11:05:00,42.21,42.24,42.16,42.22,136600.0,25.0992,25.117,25.0694,25.1051,136600.0
2010-02-11 11:10:00,42.22,42.28,42.22,42.25,86400.0,25.1051,25.1408,25.1051,25.1229,86400.0
2010-02-11 11:15:00,42.24,42.29,42.2,42.2,40600.0,25.117,25.1467,25.0932,25.0932,40600.0
2010-02-11 11:20:00,42.21,42.38,42.2,42.36,157400.0,25.0992,25.2002,25.0932,25.1884,157400.0
2010-02-11 11:25:00,42.36,42.51,42.36,42.5,254700.0,25.1884,25.2775,25.1884,25.2716,254700.0
2010-02-11 11:30:00,42.5,42.54,42.5,42.5,302100.0,25.2716,25.2954,25.2716,25.2716,302100.0
2010-02-11 11:35:00,42.5,42.61,42.5,42.6,273300.0,25.2716,25.337,25.2716,25.3311,273300.0
2010-02-11 11:40:00,42.6,42.72,42.59,42.69,368000.0,25.3311,25.4024,25.3251,25.3846,368000.0
2010-02-11 11:45:00,42.69,42.79,42.68,42.77,330500.0,25.3846,25.444,25.3786,25.4322,330500.0
2010-02-11 11:50:00,42.77,42.78,42.7,42.78,177900.0,25.4322,25.4381,25.3905,25.4381,177900.0
2010-02-11 11:55:00,42.78,42.78,42.6,42.6,200400.0,25.4381,25.4381,25.3311,25.3311,200400.0
2010-02-11 12:00:00,42.6,42.69,42.57,42.69,124100.0,25.3311,25.3846,25.3132,25.3846,124100.0
2010-02-11 12:05:00,42.68,42.69,42.57,42.61,77300.0,25.3786,25.3846,25.3132,25.337,77300.0
2010-02-11 12:10:00,42.61,42.64,42.6,42.61,90700.0,25.337,25.3549,25.3311,25.337,90700.0
2010-02-11 12:15:00,42.61,42.68,42.61,42.65,214900.0,25.337,25.3786,25.337,25.3608,214900.0
2010-02-11 12:20:00,42.65,42.69,42.61,42.61,109400.0,25.3608,25.3846,25.337,25.337,109400.0
2010-02-11 12:25:00,42.61,42.61,42.56,42.57,35200.0,25.337,25.337,25.3073,25.3132,35200.0
2010-02-11 12:30:00,42.56,42.62,42.54,42.6,86600.0,25.3073,25.343,25.2954,25.3311,86600.0
2010-02-11 12:35:00,42.61,42.61,42.56,42.59,92000.0,25.337,25.337,25.3073,25.3251,92000.0
2010-02-11 12:40:00,42.59,42.68,42.59,42.66,113900.0,25.3251,25.3786,25.3251,25.3667,113900.0
2010-02-11 12:45:00,42.67,42.68,42.62,42.63,126500.0,25.3727,25.3786,25.343,25.3489,126500.0
2010-02-11 12:50:00,42.62,42.64,42.62,42.62,35400.0,25.343,25.3549,25.343,25.343,35400.0
2010-02-11 12:55:00,42.62,42.67,42.62,42.65,53600.0,25.343,25.3727,25.343,25.3608,53600.0
2010-02-11 13:00:00,42.65,42.69,42.63,42.66,91100.0,25.3608,25.3846,25.3489,25.3667,91100.0
2010-02-11 13:05:00,42.66,42.67,42.64,42.64,73100.0,25.3667,25.3727,25.3549,25.3549,73100.0
2010-02-11 13:10:00,42.64,42.65,42.61,42.63,45800.0,25.3549,25.3608,25.337,25.3489,45800.0
2010-02-11 13:15:00,42.63,42.64,42.61,42.63,26600.0,25.3489,25.3549,25.337,25.3489,26600.0
2010-02-11 13:20:00,42.63,42.69,42.63,42.69,75300.0,25.3489,25.3846,25.3489,25.3846,75300.0
2010-02-11 13:25:00,42.69,42.74,42.69,42.7,94000.0,25.3846,25.4143,25.3846,25.3905,94000.0
2010-02-11 13:30:00,42.71,42.77,42.71,42.76,52500.0,25.3965,25.4322,25.3965,25.4262,52500.0
2010-02-11 13:35:00,42.77,42.78,42.72,42.77,144400.0,25.4322,25.4381,25.4024,25.4322,144400.0
2010-02-11 13:40:00,42.77,42.78,42.75,42.78,46300.0,25.4322,25.4381,25.4203,25.4381,46300.0
2010-02-11 13:45:00,42.78,42.78,42.72,42.74,71800.0,25.4381,25.4381,25.4024,25.4143,71800.0
2010-02-11 13:50:00,42.75,42.77,42.73,42.77,75400.0,25.4203,25.4322,25.4084,25.4322,75400.0
2010-02-11 13:55:00,42.76,42.82,42.75,42.81,107500.0,25.4262,25.4619,25.4203,25.4559,107500.0
2010-02-11 14:00:00,42.82,42.85,42.79,42.85,140600.0,25.4619,25.4797,25.444,25.4797,140600.0
2010-02-11 14:05:00,42.85,42.88,42.82,42.88,146300.0,25.4797,25.4976,25.4619,25.4976,146300.0
2010-02-11 14:10:00,42.87,42.88,42.8,42.83,93200.0,25.4916,25.4976,25.45,25.4678,93200.0
2010-02-11 14:15:00,42.83,42.88,42.82,42.87,69300.0,25.4678,25.4976,25.4619,25.4916,69300.0
2010-02-11 14:20:00,42.87,42.88,42.82,42.84,102600.0,25.4916,25.4976,25.4619,25.4738,102600.0
2010-02-11 14:25:00,42.84,42.86,42.82,42.85,79500.0,25.4738,25.4857,25.4619,25.4797,79500.0
2010-02-11 14:30:00,42.85,42.88,42.8,42.81,114800.0,25.4797,25.4976,25.45,25.4559,114800.0
2010-02-11 14:35:00,42.81,42.81,42.77,42.8,121700.0,25.4559,25.4559,25.4322,25.45,121700.0
2010-02-11 14:40:00,42.79,42.84,42.79,42.83,105100.0,25.444,25.4738,25.444,25.4678,105100.0
2010-02-11 14:45:00,42.82,42.86,42.82,42.83,149000.0,25.4619,25.4857,25.4619,25.4678,149000.0
2010-02-11 14:50:00,42.82,42.86,42.82,42.84,146800.0,25.4619,25.4857,25.4619,25.4738,146800.0
2010-02-11 14:55:00,42.84,42.85,42.82,42.84,119400.0,25.4738,25.4797,25.4619,25.4738,119400.0
2010-02-11 15:00:00,42.84,42.84,42.75,42.77,111600.0,25.4738,25.4738,25.4203,25.4322,111600.0
2010-02-11 15:05:00,42.76,42.8,42.76,42.79,41900.0,25.4262,25.45,25.4262,25.444,41900.0
2010-02-11 15:10:00,42.78,42.8,42.77,42.78,77100.0,25.4381,25.45,25.4322,25.4381,77100.0
2010-02-11 15:15:00,42.77,42.78,42.74,42.76,126700.0,25.4322,25.4381,25.4143,25.4262,126700.0
2010-02-11 15:20:00,42.75,42.76,42.69,42.69,224800.0,25.4203,25.4262,25.3846,25.3846,224800.0
2010-02-11 15:25:00,42.69,42.69,42.63,42.65,136800.0,25.3846,25.3846,25.3489,25.3608,136800.0
2010-02-11 15:30:00,42.64,42.69,42.62,42.69,237500.0,25.3549,25.3846,25.343,25.3846,237500.0
2010-02-11 15:35:00,42.7,42.71,42.67,42.68,83200.0,25.3905,25.3965,25.3727,25.3786,83200.0
2010-02-11 15:40:00,42.68,42.75,42.68,42.75,97200.0,25.3786,25.4203,25.3786,25.4203,97200.0
2010-02-11 15:45:00,42.75,42.76,42.7,42.7,148500.0,25.4203,25.4262,25.3905,25.3905,148500.0
2010-02-11 15:50:00,42.7,42.81,42.7,42.81,247000.0,25.3905,25.4559,25.3905,25.4559,247000.0
2010-02-11 15:55:00,42.81,42.87,42.8,42.85,466200.0,25.4559,25.4916,25.45,25.4797,466200.0
2010-02-12 09:30:00,42.35,42.56,42.19,42.43,467600.0,25.1824,25.3073,25.0873,25.23,467600.0
2010-02-12 09:35:00,42.42,42.43,42.19,42.33,382500.0,25.224,25.23,25.0873,25.1705,382500.0
2010-02-12 09:40:00,42.34,42.55,42.3,42.49,383500.0,25.1765,25.3013,25.1527,25.2657,383500.0
2010-02-12 09:45:00,42.48,42.51,42.43,42.51,141900.0,25.2597,25.2775,25.23,25.2775,141900.0
2010-02-12 09:50:00,42.51,42.52,42.43,42.5,305200.0,25.2775,25.2835,25.23,25.2716,305200.0
2010-02-12 09:55:00,42.5,42.56,42.47,42.53,220800.0,25.2716,25.3073,25.2538,25.2894,220800.0
2010-02-12 10:00:00,42.53,42.54,42.43,42.52,265800.0,25.2894,25.2954,25.23,25.2835,265800.0
2010-02-12 10:05:00,42.52,42.81,42.5,42.8,221500.0,25.2835,25.4559,25.2716,25.45,221500.0
2010-02-12 10:10:00,42.81,42.86,42.71,42.72,345300.0,25.4559,25.4857,25.3965,25.4024,345300.0
2010-02-12 10:15:00,42.72,42.83,42.72,42.73,229100.0,25.4024,25.4678,25.4024,25.4084,229100.0
2010-02-12 10:20:00,42.72,42.78,42.68,42.76,248400.0,25.4024,25.4381,25.3786,25.4262,248400.0
2010-02-12 10:25:00,42.76,42.81,42.68,42.79,160600.0,25.4262,25.4559,25.3786,25.444,160600.0
2010-02-12 10:30:00,42.79,42.82,42.68,42.69,252000.0,25.444,25.4619,25.3786,25.3846,252000.0
2010-02-12 10:35:00,42.7,42.74,42.6,42.63,167200.0,25.3905,25.4143,25.3311,25.3489,167200.0
2010-02-12 10:40:00,42.62,42.68,42.62,42.63,126500.0,25.343,25.3786,25.343,25.3489,126500.0
2010-02-12 10:45:00,42.63,42.73,42.58,42.68,161600.0,25.3489,25.4084,25.3192,25.3786,161600.0
2010-02-12 10:50:00,42.69,42.7,42.57,42.58,65900.0,25.3846,25.3905,25.3132,25.3192,65900.0
2010-02-12 10:55:00,42.57,42.66,42.53,42.64,168100.0,25.3132,25.3667,25.2894,25.3549,168100.0
2010-02-12 11:00:00,42.64,42.68,42.6,42.66,153700.0,25.3549,25.3786,25.3311,25.3667,153700.0
2010-02-12 11:05:00,42.65,42.69,42.65,42.69,48700.0,25.3608,25.3846,25.3608,25.3846,48700.0
2010-02-12 11:10:00,42.68,42.68,42.6,42.63,153400.0,25.3786,25.3786,25.3311,25.3489,153400.0
2010-02-12 11:15:00,42.63,42.66,42.6,42.64,87900.0,25.3489,25.3667,25.3311,25.3549,87900.0
2010-02-12 11:20:00,42.65,42.72,42.65,42.68,123000.0,25.3608,25.4024,25.3608,25.3786,123000.0
2010-02-12 11:25:00,42.68,42.69,42.65,42.66,46100.0,25.3786,25.3846,25.3608,25.3667,46100.0
2010-02-12 11:30:00,42.66,42.69,42.59,42.6,38900.0,25.3667,25.3846,25.3251,25.3311,38900.0
2010-02-12 11:35:00,42.6,42.64,42.6,42.61,43100.0,25.3311,25.3549,25.3311,25.337,43100.0
2010-02-12 11:40:00,42.62,42.68,42.61,42.67,125800.0,25.343,25.3786,25.337,25.3727,125800.0
2010-02-12 11:45:00,42.67,42.71,42.67,42.7,74800.0,25.3727,25.3965,25.3727,25.3905,74800.0
2010-02-12 11:50:00,42.7,42.7,42.66,42.69,47500.0,25.3905,25.3905,25.3667,25.3846,47500.0
2010-02-12 11:55:00,42.68,42.68,42.64,42.64,31700.0,25.3786,25.3786,25.3549,25.3549,31700.0
2010-02-12 12:00:00,42.64,42.78,42.63,42.76,73100.0,25.3549,25.4381,25.3489,25.4262,73100.0
2010-02-12 12:05:00,42.76,42.78,42.74,42.74,46900.0,25.4262,25.4381,25.4143,25.4143,46900.0
2010-02-12 12:10:00,42.75,42.81,42.75,42.78,89200.0,25.4203,25.4559,25.4203,25.4381,89200.0
2010-02-12 12:15:00,42.79,42.89,42.79,42.86,255200.0,25.444,25.5035,25.444,25.4857,255200.0
2010-02-12 12:20:00,42.86,42.92,42.84,42.86,109900.0,25.4857,25.5213,25.4738,25.4857,109900.0
2010-02-12 12:25:00,42.86,42.87,42.83,42.85,100400.0,25.4857,25.4916,25.4678,25.4797,100400.0
2010-02-12 12:30:00,42.86,42.88,42.76,42.83,132900.0,25.4857,25.4976,25.4262,25.4678,132900.0
2010-02-12 12:35:00,42.84,42.86,42.81,42.86,163500.0,25.4738,25.4857,25.4559,25.4857,163500.0
2010-02-12 12:40:00,42.86,42.87,42.83,42.84,38600.0,25.4857,25.4916,25.4678,25.4738,38600.0
2010-02-12 12:45:00,42.86,42.89,42.85,42.87,31400.0,25.4857,25.5035,25.4797,25.4916,31400.0
2010-02-12 12:50:00,42.86,42.88,42.83,42.85,41100.0,25.4857,25.4976,25.4678,25.4797,41100.0
2010-02-12 12:55:00,42.85,42.85,42.79,42.84,45300.0,25.4797,25.4797,25.444,25.4738,45300.0
2010-02-12 13:00:00,42.85,42.85,42.81,42.82,41800.0,25.4797,25.4797,25.4559,25.4619,41800.0
2010-02-12 13:05:00,42.82,42.87,42.82,42.86,98000.0,25.4619,25.4916,25.4619,25.4857,98000.0
2010-02-12 13:10:00,42.86,42.86,42.82,42.82,83100.0,25.4857,25.4857,25.4619,25.4619,83100.0
2010-02-12 13:15:00,42.82,42.83,42.72,42.79,168300.0,25.4619,25.4678,25.4024,25.444,168300.0
2010-02-12 13:20:00,42.79,42.79,42.71,42.72,119200.0,25.444,25.444,25.3965,25.4024,119200.0
2010-02-12 13:25:00,42.73,42.74,42.69,42.7,17600.0,25.4084,25.4143,25.3846,25.3905,17600.0
2010-02-12 13:30:00,42.69,42.69,42.63,42.69,102300.0,25.3846,25.3846,25.3489,25.3846,102300.0
2010-02-12 13:35:00,42.7,42.73,42.67,42.72,29500.0,25.3905,25.4084,25.3727,25.4024,29500.0
2010-02-12 13:40:00,42.72,42.84,42.71,42.8,48400.0,25.4024,25.4738,25.3965,25.45,48400.0
2010-02-12 13:45:00,42.8,42.8,42.76,42.77,18200.0,25.45,25.45,25.4262,25.4322,18200.0
2010-02-12 13:50:00,42.77,42.79,42.71,42.75,27400.0,25.4322,25.444,25.3965,25.4203,27400.0
2010-02-12 13:55:00,42.74,42.76,42.7,42.76,23800.0,25.4143,25.4262,25.3905,25.4262,23800.0
2010-02-12 14:00:00,42.75,42.82,42.73,42.8,50500.0,25.4203,25.4619,25.4084,25.45,50500.0
2010-02-12 14:05:00,42.8,42.84,42.79,42.82,43600.0,25.45,25.4738,25.444,25.4619,43600.0
2010-02-12 14:10:00,42.83,42.91,42.83,42.86,253300.0,25.4678,25.5154,25.4678,25.4857,253300.0
2010-02-12 14:15:00,42.86,42.93,42.85,42.92,113600.0,25.4857,25.5273,25.4797,25.5213,113600.0
2010-02-12 14:20:00,42.92,43.05,42.91,42.99,258800.0,25.5213,25.5986,25.5154,25.563,258800.0
2010-02-12 14:25:00,42.99,43.02,42.95,43.0,194000.0,25.563,25.5808,25.5392,25.5689,194000.0
2010-02-12 14:30:00,43.0,43.01,42.97,43.0,75000.0,25.5689,25.5749,25.5511,25.5689,75000.0
2010-02-12 14:35:00,43.0,43.07,43.0,43.06,509700.0,25.5689,25.6105,25.5689,25.6046,509700.0
2010-02-12 14:40:00,43.07,43.07,43.01,43.03,171700.0,25.6105,25.6105,25.5749,25.5868,171700.0
2010-02-12 14:45:00,43.03,43.13,43.03,43.11,130900.0,25.5868,25.6462,25.5868,25.6343,130900.0
2010-02-12 14:50:00,43.11,43.19,43.1,43.16,253100.0,25.6343,25.6819,25.6284,25.6641,253100.0
2010-02-12 14:55:00,43.16,43.17,43.03,43.08,163900.0,25.6641,25.67,25.5868,25.6165,163900.0
2010-02-12 15:00:00,43.07,43.07,42.92,42.99,231700.0,25.6105,25.6105,25.5213,25.563,231700.0
2010-02-12 15:05:00,42.98,43.06,42.97,43.06,125300.0,25.557,25.6046,25.5511,25.6046,125300.0
2010-02-12 15:10:00,43.06,43.07,42.96,42.98,154100.0,25.6046,25.6105,25.5451,25.557,154100.0
2010-02-12 15:15:00,42.98,43.01,42.93,42.96,176100.0,25.557,25.5749,25.5273,25.5451,176100.0
2010-02-12 15:20:00,42.96,43.0,42.95,42.98,110200.0,25.5451,25.5689,25.5392,25.557,110200.0
2010-02-12 15:25:00,42.99,42.99,42.9,42.91,89800.0,25.563,25.563,25.5095,25.5154,89800.0
2010-02-12 15:30:00,42.91,42.92,42.84,42.91,147000.0,25.5154,25.5213,25.4738,25.5154,147000.0
2010-02-12 15:35:00,42.9,42.97,42.9,42.96,294000.0,25.5095,25.5511,25.5095,25.5451,294000.0
2010-02-12 15:40:00,42.96,43.23,42.96,43.17,277800.0,25.5451,25.7057,25.5451,25.67,277800.0
2010-02-12 15:45:00,43.17,43.24,43.15,43.24,504900.0,25.67,25.7116,25.6581,25.7116,504900.0
2010-02-12 15:50:00,43.22,43.23,43.11,43.18,353300.0,25.6997,25.7057,25.6343,25.6759,353300.0
2010-02-12 15:55:00,43.19,43.27,43.1,43.25,782200.0,25.6819,25.7295,25.6284,25.7176,782200.0
2010-02-16 09:30:00,43.73,43.89,43.66,43.85,444600.0,26.003,26.0981,25.9614,26.0743,444600.0
2010-02-16 09:35:00,43.85,43.98,43.72,43.96,445100.0,26.0743,26.1516,25.997,26.1398,445100.0
2010-02-16 09:40:00,43.96,43.97,43.73,43.81,392100.0,26.1398,26.1457,26.003,26.0506,392100.0
2010-02-16 09:45:00,43.81,43.85,43.73,43.85,472700.0,26.0506,26.0743,26.003,26.0743,472700.0
2010-02-16 09:50:00,43.85,44.0,43.84,43.96,345500.0,26.0743,26.1635,26.0684,26.1398,345500.0
2010-02-16 09:55:00,43.97,43.98,43.85,43.86,168800.0,26.1457,26.1516,26.0743,26.0803,168800.0
2010-02-16 10:00:00,43.86,43.92,43.85,43.86,122700.0,26.0803,26.116,26.0743,26.0803,122700.0
2010-02-16 10:05:00,43.87,43.87,43.66,43.66,234800.0,26.0862,26.0862,25.9614,25.9614,234800.0
2010-02-16 10:10:00,43.65,43.84,43.65,43.81,159300.0,25.9554,26.0684,25.9554,26.0506,159300.0
2010-02-16 10:15:00,43.81,43.87,43.81,43.82,110600.0,26.0506,26.0862,26.0506,26.0565,110600.0
2010-02-16 10:20:00,43.81,43.82,43.67,43.69,174600.0,26.0506,26.0565,25.9673,25.9792,174600.0
2010-02-16 10:25:00,43.68,43.72,43.66,43.7,153000.0,25.9733,25.997,25.9614,25.9852,153000.0
2010-02-16 10:30:00,43.7,43.81,43.68,43.77,200900.0,25.9852,26.0506,25.9733,26.0268,200900.0
2010-02-16 10:35:00,43.77,43.9,43.77,43.9,155100.0,26.0268,26.1041,26.0268,26.1041,155100.0
2010-02-16 10:40:00,43.9,43.95,43.87,43.9,350300.0,26.1041,26.1338,26.0862,26.1041,350300.0
2010-02-16 10:45:00,43.9,43.91,43.86,43.87,114500.0,26.1041,26.11,26.0803,26.0862,114500.0
2010-02-16 10:50:00,43.87,43.87,43.78,43.78,143400.0,26.0862,26.0862,26.0327,26.0327,143400.0
2010-02-16 10:55:00,43.79,43.79,43.75,43.75,92000.0,26.0387,26.0387,26.0149,26.0149,92000.0
2010-02-16 11:00:00,43.76,43.76,43.73,43.74,65200.0,26.0208,26.0208,26.003,26.0089,65200.0
2010-02-16 11:05:00,43.74,43.74,43.68,43.69,204800.0,26.0089,26.0089,25.9733,25.9792,204800.0
2010-02-16 11:10:00,43.68,43.74,43.68,43.72,63000.0,25.9733,26.0089,25.9733,25.997,63000.0
2010-02-16 11:15:00,43.72,43.76,43.71,43.72,86700.0,25.997,26.0208,25.9911,25.997,86700.0
2010-02-16 11:20:00,43.72,43.76,43.69,43.74,84600.0,25.997,26.0208,25.9792,26.0089,84600.0
2010-02-16 11:25:00,43.73,43.86,43.72,43.86,100700.0,26.003,26.0803,25.997,26.0803,100700.0
2010-02-16 11:30:00,43.86,43.94,43.84,43.85,284700.0,26.0803,26.1279,26.0684,26.0743,284700.0
2010-02-16 11:35:00,43.86,43.89,43.84,43.87,183200.0,26.0803,26.0981,26.0684,26.0862,183200.0
2010-02-16 11:40:00,43.87,43.94,43.86,43.93,159800.0,26.0862,26.1279,26.0803,26.1219,159800.0
2010-02-16 11:45:00,43.93,43.93,43.83,43.83,112500.0,26.1219,26.1219,26.0625,26.0625,112500.0
2010-02-16 11:50:00,43.82,43.87,43.82,43.86,84100.0,26.0565,26.0862,26.0565,26.0803,84100.0
2010-02-16 11:55:00,43.86,43.86,43.81,43.81,55500.0,26.0803,26.0803,26.0506,26.0506,55500.0
2010-02-16 12:00:00,43.82,43.83,43.77,43.82,121000.0,26.0565,26.0625,26.0268,26.0565,121000.0
2010-02-16 12:05:00,43.83,43.91,43.82,43.91,32900.0,26.0625,26.11,26.0565,26.11,32900.0
2010-02-16 12:10:00,43.91,43.92,43.88,43.91,72400.0,26.11,26.116,26.0922,26.11,72400.0
2010-02-16 12:15:00,43.92,43.92,43.9,43.92,19900.0,26.116,26.116,26.1041,26.116,19900.0
2010-02-16 12:20:00,43.91,43.92,43.88,43.9,68500.0,26.11,26.116,26.0922,26.1041,68500.0
2010-02-16 12:25:00,43.9,43.96,43.9,43.95,178900.0,26.1041,26.1398,26.1041,26.1338,178900.0
2010-02-16 12:30:00,43.96,43.97,43.91,43.91,150400.0,26.1398,26.1457,26.11,26.11,150400.0
2010-02-16 12:35:00,43.92,43.96,43.91,43.94,98300.0,26.116,26.1398,26.11,26.1279,98300.0
2010-02-16 12:40:00,43.95,43.98,43.92,43.93,93300.0,26.1338,26.1516,26.116,26.1219,93300.0
2010-02-16 12:45:00,43.93,43.97,43.9,43.91,43200.0,26.1219,26.1457,26.1041,26.11,43200.0
2010-02-16 12:50:00,43.9,43.94,43.87,43.91,71400.0,26.1041,26.1279,26.0862,26.11,71400.0
2010-02-16 12:55:00,43.91,43.92,43.89,43.92,95800.0,26.11,26.116,26.0981,26.116,95800.0
2010-02-16 13:00:00,43.92,43.92,43.85,43.86,67600.0,26.116,26.116,26.0743,26.0803,67600.0
2010-02-16 13:05:00,43.87,43.93,43.86,43.92,93600.0,26.0862,26.1219,26.0803,26.116,93600.0
2010-02-16 13:10:00,43.91,44.02,43.91,44.01,370300.0,26.11,26.1754,26.11,26.1695,370300.0
2010-02-16 13:15:00,44.01,44.04,43.99,44.04,236400.0,26.1695,26.1873,26.1576,26.1873,236400.0
2010-02-16 13:20:00,44.04,44.07,44.02,44.04,222400.0,26.1873,26.2052,26.1754,26.1873,222400.0
2010-02-16 13:25:00,44.04,44.14,44.04,44.13,183300.0,26.1873,26.2468,26.1873,26.2408,183300.0
2010-02-16 13:30:00,44.14,44.17,44.1,44.1,161500.0,26.2468,26.2646,26.223,26.223,161500.0
2010-02-16 13:35:00,44.1,44.12,44.03,44.07,230500.0,26.223,26.2349,26.1814,26.2052,230500.0
2010-02-16 13:40:00,44.07,44.1,44.06,44.08,51000.0,26.2052,26.223,26.1992,26.2111,51000.0
2010-02-16 13:45:00,44.09,44.14,44.08,44.14,70800.0,26.2171,26.2468,26.2111,26.2468,70800.0
2010-02-16 13:50:00,44.14,44.2,44.13,44.19,68500.0,26.2468,26.2825,26.2408,26.2765,68500.0
2010-02-16 13:55:00,44.19,44.23,44.18,44.21,73100.0,26.2765,26.3003,26.2706,26.2884,73100.0
2010-02-16 14:00:00,44.22,44.24,44.19,44.21,61300.0,26.2944,26.3063,26.2765,26.2884,61300.0
2010-02-16 14:05:00,44.21,44.23,44.15,44.16,75000.0,26.2884,26.3003,26.2527,26.2587,75000.0
2010-02-16 14:10:00,44.16,44.16,44.14,44.15,101200.0,26.2587,26.2587,26.2468,26.2527,101200.0
2010-02-16 14:15:00,44.14,44.14,44.09,44.09,43800.0,26.2468,26.2468,26.2171,26.2171,43800.0
2010-02-16 14:20:00,44.1,44.11,44.09,44.09,53400.0,26.223,26.229,26.2171,26.2171,53400.0
2010-02-16 14:25:00,44.09,44.19,44.09,44.17,153600.0,26.2171,26.2765,26.2171,26.2646,153600.0
2010-02-16 14:30:00,44.17,44.19,44.1,44.11,119400.0,26.2646,26.2765,26.223,26.229,119400.0
2010-02-16 14:35:00,44.11,44.13,44.1,44.11,68400.0,26.229,26.2408,26.223,26.229,68400.0
2010-02-16 14:40:00,44.11,44.13,44.09,44.12,53900.0,26.229,26.2408,26.2171,26.2349,53900.0
2010-02-16 14:45:00,44.13,44.13,44.1,44.11,44800.0,26.2408,26.2408,26.223,26.229,44800.0
2010-02-16 14:50:00,44.11,44.13,44.08,44.12,112100.0,26.229,26.2408,26.2111,26.2349,112100.0
2010-02-16 14:55:00,44.11,44.12,44.05,44.07,131200.0,26.229,26.2349,26.1933,26.2052,131200.0
2010-02-16 15:00:00,44.08,44.09,44.07,44.07,43700.0,26.2111,26.2171,26.2052,26.2052,43700.0
2010-02-16 15:05:00,44.08,44.1,44.06,44.07,78900.0,26.2111,26.223,26.1992,26.2052,78900.0
2010-02-16 15:10:00,44.07,44.08,44.05,44.06,108800.0,26.2052,26.2111,26.1933,26.1992,108800.0
2010-02-16 15:15:00,44.06,44.08,44.04,44.07,79700.0,26.1992,26.2111,26.1873,26.2052,79700.0
2010-02-16 15:20:00,44.07,44.12,44.07,44.11,121600.0,26.2052,26.2349,26.2052,26.229,121600.0
2010-02-16 15:25:00,44.11,44.19,44.1,44.17,153200.0,26.229,26.2765,26.223,26.2646,153200.0
2010-02-16 15:30:00,44.17,44.22,44.16,44.22,173500.0,26.2646,26.2944,26.2587,26.2944,173500.0
2010-02-16 15:35:00,44.22,44.3,44.21,44.28,260200.0,26.2944,26.3419,26.2884,26.33,260200.0
2010-02-16 15:40:00,44.28,44.42,44.28,44.4,703000.0,26.33,26.4133,26.33,26.4014,703000.0
2010-02-16 15:45:00,44.4,44.49,44.37,44.49,636800.0,26.4014,26.4549,26.3836,26.4549,636800.0
2010-02-16 15:50:00,44.49,44.5,44.41,44.48,378600.0,26.4549,26.4609,26.4073,26.449,378600.0
2010-02-16 15:55:00,44.48,44.49,44.41,44.42,1522100.0,26.449,26.4549,26.4073,26.4133,1522100.0
2010-02-16 16:00:00,44.42,44.47,44.03,44.37,192600.0,26.4133,26.443,26.1814,26.3836,192600.0
2010-02-16 16:05:00,44.31,44.34,44.28,44.34,3500.0,26.3479,26.3657,26.33,26.3657,3500.0
2010-02-16 16:10:00,44.34,44.36,44.3,44.36,3400.0,26.3657,26.3776,26.3419,26.3776,3400.0
2010-02-17 09:30:00,44.54,44.71,44.49,44.61,718300.0,26.4846,26.5857,26.4549,26.5263,718300.0
2010-02-17 09:35:00,44.61,44.7,44.5,44.68,523900.0,26.5263,26.5798,26.4609,26.5679,523900.0
2010-02-17 09:40:00,44.68,44.76,44.67,44.71,482900.0,26.5679,26.6155,26.5619,26.5857,482900.0
2010-02-17 09:45:00,44.71,44.75,44.63,44.74,229800.0,26.5857,26.6095,26.5382,26.6036,229800.0
2010-02-17 09:50:00,44.74,44.74,44.55,44.63,244600.0,26.6036,26.6036,26.4906,26.5382,244600.0
2010-02-17 09:55:00,44.63,44.77,44.61,44.75,199400.0,26.5382,26.6214,26.5263,26.6095,199400.0
2010-02-17 10:00:00,44.75,44.84,44.72,44.72,323300.0,26.6095,26.663,26.5917,26.5917,323300.0
2010-02-17 10:05:00,44.73,44.86,44.73,44.84,177400.0,26.5976,26.6749,26.5976,26.663,177400.0
2010-02-17 10:10:00,44.84,44.98,44.83,44.95,462300.0,26.663,26.7463,26.6571,26.7284,462300.0
2010-02-17 10:15:00,44.96,45.0,44.95,44.99,314700.0,26.7344,26.7582,26.7284,26.7522,314700.0
2010-02-17 10:20:00,44.98,44.99,44.85,44.88,350400.0,26.7463,26.7522,26.669,26.6868,350400.0
2010-02-17 10:25:00,44.88,44.89,44.82,44.87,291100.0,26.6868,26.6928,26.6511,26.6809,291100.0
2010-02-17 10:30:00,44.87,44.94,44.83,44.91,309000.0,26.6809,26.7225,26.6571,26.7047,309000.0
2010-02-17 10:35:00,44.91,44.92,44.81,44.83,205300.0,26.7047,26.7106,26.6452,26.6571,205300.0
2010-02-17 10:40:00,44.83,44.84,44.78,44.82,220100.0,26.6571,26.663,26.6273,26.6511,220100.0
2010-02-17 10:45:00,44.81,44.84,44.79,44.84,249400.0,26.6452,26.663,26.6333,26.663,249400.0
2010-02-17 10:50:00,44.84,44.93,44.84,44.91,126600.0,26.663,26.7165,26.663,26.7047,126600.0
2010-02-17 10:55:00,44.92,44.94,44.86,44.86,185700.0,26.7106,26.7225,26.6749,26.6749,185700.0
2010-02-17 11:00:00,44.86,44.87,44.75,44.75,293300.0,26.6749,26.6809,26.6095,26.6095,293300.0
2010-02-17 11:05:00,44.76,44.81,44.68,44.68,192200.0,26.6155,26.6452,26.5679,26.5679,192200.0
2010-02-17 11:10:00,44.68,44.74,44.64,44.73,164500.0,26.5679,26.6036,26.5441,26.5976,164500.0
2010-02-17 11:15:00,44.73,44.75,44.7,44.73,83400.0,26.5976,26.6095,26.5798,26.5976,83400.0
2010-02-17 11:20:00,44.72,44.8,44.7,44.79,50500.0,26.5917,26.6392,26.5798,26.6333,50500.0
2010-02-17 11:25:00,44.79,44.82,44.68,44.69,187400.0,26.6333,26.6511,26.5679,26.5738,187400.0
2010-02-17 11:30:00,44.69,44.72,44.66,44.71,117900.0,26.5738,26.5917,26.556,26.5857,117900.0
2010-02-17 11:35:00,44.71,44.77,44.71,44.75,114700.0,26.5857,26.6214,26.5857,26.6095,114700.0
2010-02-17 11:40:00,44.75,44.78,44.67,44.77,115200.0,26.6095,26.6273,26.5619,26.6214,115200.0
2010-02-17 11:45:00,44.77,44.84,44.77,44.81,99500.0,26.6214,26.663,26.6214,26.6452,99500.0
2010-02-17 11:50:00,44.81,44.85,44.78,44.8,89200.0,26.6452,26.669,26.6273,26.6392,89200.0
2010-02-17 11:55:00,44.8,44.81,44.78,44.78,44400.0,26.6392,26.6452,26.6273,26.6273,44400.0
2010-02-17 12:00:00,44.78,44.81,44.77,44.79,68500.0,26.6273,26.6452,26.6214,26.6333,68500.0
2010-02-17 12:05:00,44.79,44.79,44.75,44.78,50200.0,26.6333,26.6333,26.6095,26.6273,50200.0
2010-02-17 12:10:00,44.78,44.78,44.73,44.74,32200.0,26.6273,26.6273,26.5976,26.6036,32200.0
2010-02-17 12:15:00,44.74,44.78,44.73,44.77,86300.0,26.6036,26.6273,26.5976,26.6214,86300.0
2010-02-17 12:20:00,44.77,44.78,44.72,44.76,57300.0,26.6214,26.6273,26.5917,26.6155,57300.0
2010-02-17 12:25:00,44.76,44.81,44.76,44.8,63200.0,26.6155,26.6452,26.6155,26.6392,63200.0
2010-02-17 12:30:00,44.8,44.82,44.79,44.8,50100.0,26.6392,26.6511,26.6333,26.6392,50100.0
2010-02-17 12:35:00,44.8,44.81,44.78,44.78,22400.0,26.6392,26.6452,26.6273,26.6273,22400.0
2010-02-17 12:40:00,44.78,44.78,44.73,44.73,48800.0,26.6273,26.6273,26.5976,26.5976,48800.0
2010-02-17 12:45:00,44.73,44.76,44.72,44.76,64800.0,26.5976,26.6155,26.5917,26.6155,64800.0
2010-02-17 12:50:00,44.76,44.77,44.74,44.76,57000.0,26.6155,26.6214,26.6036,26.6155,57000.0
2010-02-17 12:55:00,44.76,44.79,44.75,44.78,45500.0,26.6155,26.6333,26.6095,26.6273,45500.0
2010-02-17 13:00:00,44.78,44.83,44.77,44.82,58900.0,26.6273,26.6571,26.6214,26.6511,58900.0
2010-02-17 13:05:00,44.81,44.82,44.78,44.79,51700.0,26.6452,26.6511,26.6273,26.6333,51700.0
2010-02-17 13:10:00,44.79,44.8,44.75,44.76,27600.0,26.6333,26.6392,26.6095,26.6155,27600.0
2010-02-17 13:15:00,44.75,44.79,44.74,44.78,49500.0,26.6095,26.6333,26.6036,26.6273,49500.0
2010-02-17 13:20:00,44.79,44.81,44.78,44.78,25000.0,26.6333,26.6452,26.6273,26.6273,25000.0
2010-02-17 13:25:00,44.79,44.8,44.76,44.77,24300.0,26.6333,26.6392,26.6155,26.6214,24300.0
2010-02-17 13:30:00,44.76,44.77,44.72,44.76,32800.0,26.6155,26.6214,26.5917,26.6155,32800.0
2010-02-17 13:35:00,44.76,44.78,44.73,44.78,28300.0,26.6155,26.6273,26.5976,26.6273,28300.0
2010-02-17 13:40:00,44.78,44.78,44.76,44.76,28900.0,26.6273,26.6273,26.6155,26.6155,28900.0
2010-02-17 13:45:00,44.76,44.77,44.65,44.67,97600.0,26.6155,26.6214,26.55,26.5619,97600.0
2010-02-17 13:50:00,44.67,44.67,44.6,44.65,105100.0,26.5619,26.5619,26.5203,26.55,105100.0
2010-02-17 13:55:00,44.65,44.72,44.65,44.7,150900.0,26.55,26.5917,26.55,26.5798,150900.0
2010-02-17 14:00:00,44.71,44.71,44.61,44.64,212700.0,26.5857,26.5857,26.5263,26.5441,212700.0
2010-02-17 14:05:00,44.63,44.72,44.6,44.69,161100.0,26.5382,26.5917,26.5203,26.5738,161100.0
2010-02-17 14:10:00,44.69,44.73,44.69,44.69,49400.0,26.5738,26.5976,26.5738,26.5738,49400.0
2010-02-17 14:15:00,44.69,44.7,44.65,44.66,60400.0,26.5738,26.5798,26.55,26.556,60400.0
2010-02-17 14:20:00,44.67,44.67,44.59,44.61,91500.0,26.5619,26.5619,26.5144,26.5263,91500.0
2010-02-17 14:25:00,44.62,44.67,44.6,44.64,48500.0,26.5322,26.5619,26.5203,26.5441,48500.0
2010-02-17 14:30:00,44.64,44.66,44.62,44.65,58300.0,26.5441,26.556,26.5322,26.55,58300.0
2010-02-17 14:35:00,44.65,44.71,44.64,44.68,117400.0,26.55,26.5857,26.5441,26.5679,117400.0
2010-02-17 14:40:00,44.68,44.78,44.68,44.77,108200.0,26.5679,26.6273,26.5679,26.6214,108200.0
2010-02-17 14:45:00,44.78,44.78,44.75,44.75,102300.0,26.6273,26.6273,26.6095,26.6095,102300.0
2010-02-17 14:50:00,44.75,44.76,44.74,44.75,72000.0,26.6095,26.6155,26.6036,26.6095,72000.0
2010-02-17 14:55:00,44.74,44.79,44.74,44.78,72300.0,26.6036,26.6333,26.6036,26.6273,72300.0
2010-02-17 15:00:00,44.78,44.79,44.75,44.76,57400.0,26.6273,26.6333,26.6095,26.6155,57400.0
2010-02-17 15:05:00,44.76,44.77,44.74,44.76,36200.0,26.6155,26.6214,26.6036,26.6155,36200.0
2010-02-17 15:10:00,44.76,44.8,44.75,44.8,76600.0,26.6155,26.6392,26.6095,26.6392,76600.0
2010-02-17 15:15:00,44.8,44.82,44.78,44.8,66000.0,26.6392,26.6511,26.6273,26.6392,66000.0
2010-02-17 15:20:00,44.8,44.81,44.75,44.78,161600.0,26.6392,26.6452,26.6095,26.6273,161600.0
2010-02-17 15:25:00,44.78,44.81,44.77,44.79,123600.0,26.6273,26.6452,26.6214,26.6333,123600.0
2010-02-17 15:30:00,44.79,44.84,44.79,44.83,188200.0,26.6333,26.663,26.6333,26.6571,188200.0
2010-02-17 15:35:00,44.83,44.84,44.77,44.78,109400.0,26.6571,26.663,26.6214,26.6273,109400.0
2010-02-17 15:40:00,44.78,44.79,44.73,44.78,299900.0,26.6273,26.6333,26.5976,26.6273,299900.0
2010-02-17 15:45:00,44.79,44.8,44.78,44.79,121100.0,26.6333,26.6392,26.6273,26.6333,121100.0
2010-02-17 15:50:00,44.79,44.82,44.78,44.81,341700.0,26.6333,26.6511,26.6273,26.6452,341700.0
2010-02-17 15:55:00,44.81,44.85,44.78,44.83,959500.0,26.6452,26.669,26.6273,26.6571,959500.0
2010-02-18 09:30:00,44.66,44.8,44.54,44.74,295700.0,26.556,26.6392,26.4846,26.6036,295700.0
2010-02-18 09:35:00,44.73,44.88,44.73,44.8,269600.0,26.5976,26.6868,26.5976,26.6392,269600.0
2010-02-18 09:40:00,44.81,44.88,44.79,44.81,401400.0,26.6452,26.6868,26.6333,26.6452,401400.0
2010-02-18 09:45:00,44.81,44.85,44.8,44.82,150000.0,26.6452,26.669,26.6392,26.6511,150000.0
2010-02-18 09:50:00,44.81,44.89,44.8,44.86,120100.0,26.6452,26.6928,26.6392,26.6749,120100.0
2010-02-18 09:55:00,44.85,44.87,44.8,44.84,172300.0,26.669,26.6809,26.6392,26.663,172300.0
2010-02-18 10:00:00,44.84,44.9,44.78,44.89,231800.0,26.663,26.6987,26.6273,26.6928,231800.0
2010-02-18 10:05:00,44.88,44.89,44.74,44.75,276100.0,26.6868,26.6928,26.6036,26.6095,276100.0
2010-02-18 10:10:00,44.75,44.82,44.7,44.78,286000.0,26.6095,26.6511,26.5798,26.6273,286000.0
2010-02-18 10:15:00,44.79,44.8,44.64,44.66,254500.0,26.6333,26.6392,26.5441,26.556,254500.0
2010-02-18 10:20:00,44.67,44.67,44.51,44.51,339000.0,26.5619,26.5619,26.4668,26.4668,339000.0
2010-02-18 10:25:00,44.51,44.62,44.51,44.62,223500.0,26.4668,26.5322,26.4668,26.5322,223500.0
2010-02-18 10:30:00,44.62,44.67,44.57,44.66,254400.0,26.5322,26.5619,26.5025,26.556,254400.0
2010-02-18 10:35:00,44.66,44.76,44.66,44.75,180000.0,26.556,26.6155,26.556,26.6095,180000.0
2010-02-18 10:40:00,44.75,44.79,44.73,44.78,134600.0,26.6095,26.6333,26.5976,26.6273,134600.0
2010-02-18 10:45:00,44.78,44.8,44.74,44.77,223200.0,26.6273,26.6392,26.6036,26.6214,223200.0
2010-02-18 10:50:00,44.77,44.87,44.77,44.87,216300.0,26.6214,26.6809,26.6214,26.6809,216300.0
2010-02-18 10:55:00,44.87,44.92,44.84,44.87,148500.0,26.6809,26.7106,26.663,26.6809,148500.0
2010-02-18 11:00:00,44.86,44.92,44.83,44.91,147500.0,26.6749,26.7106,26.6571,26.7047,147500.0
2010-02-18 11:05:00,44.91,44.96,44.88,44.95,102600.0,26.7047,26.7344,26.6868,26.7284,102600.0
2010-02-18 11:10:00,44.95,44.97,44.95,44.95,59800.0,26.7284,26.7403,26.7284,26.7284,59800.0
2010-02-18 11:15:00,44.96,44.96,44.88,44.89,63500.0,26.7344,26.7344,26.6868,26.6928,63500.0
2010-02-18 11:20:00,44.9,44.93,44.89,44.92,46600.0,26.6987,26.7165,26.6928,26.7106,46600.0
2010-02-18 11:25:00,44.92,44.97,44.9,44.92,140800.0,26.7106,26.7403,26.6987,26.7106,140800.0
2010-02-18 11:30:00,44.92,44.94,44.87,44.89,84100.0,26.7106,26.7225,26.6809,26.6928,84100.0
2010-02-18 11:35:00,44.89,44.93,44.88,44.93,35400.0,26.6928,26.7165,26.6868,26.7165,35400.0
2010-02-18 11:40:00,44.93,44.95,44.88,44.89,174300.0,26.7165,26.7284,26.6868,26.6928,174300.0
2010-02-18 11:45:00,44.89,44.91,44.88,44.9,65000.0,26.6928,26.7047,26.6868,26.6987,65000.0
2010-02-18 11:50:00,44.9,44.92,44.88,44.91,52700.0,26.6987,26.7106,26.6868,26.7047,52700.0
2010-02-18 11:55:00,44.91,44.92,44.89,44.9,22200.0,26.7047,26.7106,26.6928,26.6987,22200.0
2010-02-18 12:00:00,44.9,44.96,44.9,44.96,133800.0,26.6987,26.7344,26.6987,26.7344,133800.0
2010-02-18 12:05:00,44.95,44.96,44.92,44.95,55500.0,26.7284,26.7344,26.7106,26.7284,55500.0
2010-02-18 12:10:00,44.95,44.96,44.93,44.96,202300.0,26.7284,26.7344,26.7165,26.7344,202300.0
2010-02-18 12:15:00,44.96,45.0,44.95,44.97,173100.0,26.7344,26.7582,26.7284,26.7403,173100.0
2010-02-18 12:20:00,44.97,45.0,44.97,45.0,132100.0,26.7403,26.7582,26.7403,26.7582,132100.0
2010-02-18 12:25:00,45.0,45.0,44.98,44.99,58400.0,26.7582,26.7582,26.7463,26.7522,58400.0
2010-02-18 12:30:00,45.0,45.0,44.95,44.97,110500.0,26.7582,26.7582,26.7284,26.7403,110500.0
2010-02-18 12:35:00,44.96,44.97,44.95,44.95,71900.0,26.7344,26.7403,26.7284,26.7284,71900.0
2010-02-18 12:40:00,44.94,44.94,44.93,44.94,38300.0,26.7225,26.7225,26.7165,26.7225,38300.0
2010-02-18 12:45:00,44.94,44.96,44.94,44.96,51600.0,26.7225,26.7344,26.7225,26.7344,51600.0
2010-02-18 12:50:00,44.96,44.97,44.95,44.96,22600.0,26.7344,26.7403,26.7284,26.7344,22600.0
2010-02-18 12:55:00,44.96,44.97,44.95,44.97,39600.0,26.7344,26.7403,26.7284,26.7403,39600.0
2010-02-18 13:00:00,44.97,44.98,44.96,44.97,27800.0,26.7403,26.7463,26.7344,26.7403,27800.0
2010-02-18 13:05:00,44.97,44.98,44.96,44.96,33700.0,26.7403,26.7463,26.7344,26.7344,33700.0
2010-02-18 13:10:00,44.97,44.98,44.96,44.97,19700.0,26.7403,26.7463,26.7344,26.7403,19700.0
2010-02-18 13:15:00,44.96,44.98,44.96,44.96,21600.0,26.7344,26.7463,26.7344,26.7344,21600.0
2010-02-18 13:20:00,44.95,44.96,44.93,44.96,30000.0,26.7284,26.7344,26.7165,26.7344,30000.0
2010-02-18 13:25:00,44.96,44.98,44.95,44.96,21900.0,26.7344,26.7463,26.7284,26.7344,21900.0
2010-02-18 13:30:00,44.96,44.98,44.96,44.97,75700.0,26.7344,26.7463,26.7344,26.7403,75700.0
2010-02-18 13:35:00,44.97,44.97,44.95,44.95,24300.0,26.7403,26.7403,26.7284,26.7284,24300.0
2010-02-18 13:40:00,44.96,44.98,44.95,44.96,34600.0,26.7344,26.7463,26.7284,26.7344,34600.0
2010-02-18 13:45:00,44.96,44.98,44.96,44.98,114400.0,26.7344,26.7463,26.7344,26.7463,114400.0
2010-02-18 13:50:00,44.98,45.05,44.98,45.04,216900.0,26.7463,26.7879,26.7463,26.782,216900.0
2010-02-18 13:55:00,45.05,45.14,45.04,45.13,379900.0,26.7879,26.8414,26.782,26.8355,379900.0
2010-02-18 14:00:00,45.14,45.15,45.11,45.12,179800.0,26.8414,26.8474,26.8236,26.8295,179800.0
2010-02-18 14:05:00,45.12,45.12,45.08,45.09,80300.0,26.8295,26.8295,26.8057,26.8117,80300.0
2010-02-18 14:10:00,45.09,45.09,45.07,45.07,51500.0,26.8117,26.8117,26.7998,26.7998,51500.0
2010-02-18 14:15:00,45.08,45.19,45.06,45.18,132500.0,26.8057,26.8711,26.7938,26.8652,132500.0
2010-02-18 14:20:00,45.18,45.18,45.16,45.17,54000.0,26.8652,26.8652,26.8533,26.8593,54000.0
2010-02-18 14:25:00,45.18,45.21,45.17,45.2,77300.0,26.8652,26.883,26.8593,26.8771,77300.0
2010-02-18 14:30:00,45.21,45.21,45.18,45.19,67100.0,26.883,26.883,26.8652,26.8711,67100.0
2010-02-18 14:35:00,45.19,45.28,45.19,45.27,252000.0,26.8711,26.9247,26.8711,26.9187,252000.0
2010-02-18 14:40:00,45.26,45.28,45.24,45.26,152400.0,26.9128,26.9247,26.9009,26.9128,152400.0
2010-02-18 14:45:00,45.26,45.27,45.24,45.26,187500.0,26.9128,26.9187,26.9009,26.9128,187500.0
2010-02-18 14:50:00,45.26,45.29,45.26,45.28,102300.0,26.9128,26.9306,26.9128,26.9247,102300.0
2010-02-18 14:55:00,45.28,45.3,45.25,45.28,239000.0,26.9247,26.9366,26.9068,26.9247,239000.0
2010-02-18 15:00:00,45.27,45.31,45.23,45.23,210900.0,26.9187,26.9425,26.8949,26.8949,210900.0
2010-02-18 15:05:00,45.22,45.26,45.22,45.25,88500.0,26.889,26.9128,26.889,26.9068,88500.0
2010-02-18 15:10:00,45.26,45.3,45.25,45.29,113900.0,26.9128,26.9366,26.9068,26.9306,113900.0
2010-02-18 15:15:00,45.3,45.32,45.29,45.32,111200.0,26.9366,26.9484,26.9306,26.9484,111200.0
2010-02-18 15:20:00,45.32,45.34,45.31,45.33,135900.0,26.9484,26.9603,26.9425,26.9544,135900.0
2010-02-18 15:25:00,45.33,45.35,45.3,45.34,339700.0,26.9544,26.9663,26.9366,26.9603,339700.0
2010-02-18 15:30:00,45.35,45.38,45.33,45.37,244700.0,26.9663,26.9841,26.9544,26.9782,244700.0
2010-02-18 15:35:00,45.37,45.41,45.35,45.41,277100.0,26.9782,27.002,26.9663,27.002,277100.0
2010-02-18 15:40:00,45.41,45.5,45.4,45.48,344000.0,27.002,27.0555,26.996,27.0436,344000.0
2010-02-18 15:45:00,45.48,45.54,45.48,45.51,282000.0,27.0436,27.0793,27.0436,27.0614,282000.0
2010-02-18 15:50:00,45.51,45.51,45.38,45.38,442000.0,27.0614,27.0614,26.9841,26.9841,442000.0
2010-02-18 15:55:00,45.38,45.41,45.3,45.36,1691900.0,26.9841,27.002,26.9366,26.9722,1691900.0
2010-02-19 09:30:00,45.22,45.28,45.05,45.07,493400.0,26.889,26.9247,26.7879,26.7998,493400.0
2010-02-19 09:35:00,45.07,45.24,45.07,45.23,204300.0,26.7998,26.9009,26.7998,26.8949,204300.0
2010-02-19 09:40:00,45.23,45.41,45.23,45.23,411200.0,26.8949,27.002,26.8949,26.8949,411200.0
2010-02-19 09:45:00,45.24,45.28,45.2,45.25,155900.0,26.9009,26.9247,26.8771,26.9068,155900.0
2010-02-19 09:50:00,45.26,45.3,45.24,45.27,223600.0,26.9128,26.9366,26.9009,26.9187,223600.0
2010-02-19 09:55:00,45.27,45.29,45.18,45.19,148700.0,26.9187,26.9306,26.8652,26.8711,148700.0
2010-02-19 10:00:00,45.19,45.22,45.12,45.13,242500.0,26.8711,26.889,26.8295,26.8355,242500.0
2010-02-19 10:05:00,45.12,45.17,45.1,45.14,240000.0,26.8295,26.8593,26.8176,26.8414,240000.0
2010-02-19 10:10:00,45.14,45.14,45.05,45.06,339500.0,26.8414,26.8414,26.7879,26.7938,339500.0
2010-02-19 10:15:00,45.05,45.1,45.05,45.08,112300.0,26.7879,26.8176,26.7879,26.8057,112300.0
2010-02-19 10:20:00,45.08,45.2,45.08,45.19,268100.0,26.8057,26.8771,26.8057,26.8711,268100.0
2010-02-19 10:25:00,45.19,45.27,45.18,45.25,185600.0,26.8711,26.9187,26.8652,26.9068,185600.0
2010-02-19 10:30:00,45.25,45.29,45.22,45.22,149300.0,26.9068,26.9306,26.889,26.889,149300.0
2010-02-19 10:35:00,45.22,45.22,45.15,45.16,86100.0,26.889,26.889,26.8474,26.8533,86100.0
2010-02-19 10:40:00,45.16,45.2,45.16,45.18,96000.0,26.8533,26.8771,26.8533,26.8652,96000.0
2010-02-19 10:45:00,45.18,45.26,45.18,45.24,131100.0,26.8652,26.9128,26.8652,26.9009,131100.0
2010-02-19 10:50:00,45.24,45.26,45.2,45.26,122200.0,26.9009,26.9128,26.8771,26.9128,122200.0
2010-02-19 10:55:00,45.26,45.28,45.21,45.22,67800.0,26.9128,26.9247,26.883,26.889,67800.0
2010-02-19 11:00:00,45.22,45.23,45.17,45.22,110800.0,26.889,26.8949,26.8593,26.889,110800.0
2010-02-19 11:05:00,45.22,45.28,45.21,45.28,107100.0,26.889,26.9247,26.883,26.9247,107100.0
2010-02-19 11:10:00,45.28,45.38,45.26,45.37,163000.0,26.9247,26.9841,26.9128,26.9782,163000.0
2010-02-19 11:15:00,45.37,45.42,45.35,45.38,199700.0,26.9782,27.0079,26.9663,26.9841,199700.0
2010-02-19 11:20:00,45.39,45.48,45.37,45.43,207400.0,26.9901,27.0436,26.9782,27.0139,207400.0
2010-02-19 11:25:00,45.43,45.43,45.4,45.41,70700.0,27.0139,27.0139,26.996,27.002,70700.0
2010-02-19 11:30:00,45.41,45.44,45.39,45.42,82400.0,27.002,27.0198,26.9901,27.0079,82400.0
2010-02-19 11:35:00,45.41,45.43,45.37,45.39,38300.0,27.002,27.0139,26.9782,26.9901,38300.0
2010-02-19 11:40:00,45.39,45.42,45.38,45.39,72200.0,26.9901,27.0079,26.9841,26.9901,72200.0
2010-02-19 11:45:00,45.39,45.41,45.33,45.33,104200.0,26.9901,27.002,26.9544,26.9544,104200.0
2010-02-19 11:50:00,45.33,45.34,45.26,45.31,648300.0,26.9544,26.9603,26.9128,26.9425,648300.0
2010-02-19 11:55:00,45.32,45.41,45.31,45.4,102600.0,26.9484,27.002,26.9425,26.996,102600.0
2010-02-19 12:00:00,45.4,45.47,45.4,45.44,369100.0,26.996,27.0376,26.996,27.0198,369100.0
2010-02-19 12:05:00,45.45,45.52,45.44,45.49,198400.0,27.0257,27.0674,27.0198,27.0495,198400.0
2010-02-19 12:10:00,45.5,45.5,45.47,45.48,60900.0,27.0555,27.0555,27.0376,27.0436,60900.0
2010-02-19 12:15:00,45.48,45.5,45.45,45.5,84500.0,27.0436,27.0555,27.0257,27.0555,84500.0
2010-02-19 12:20:00,45.5,45.65,45.49,45.63,445000.0,27.0555,27.1447,27.0495,27.1328,445000.0
2010-02-19 12:25:00,45.63,45.68,45.62,45.63,223000.0,27.1328,27.1625,27.1268,27.1328,223000.0
2010-02-19 12:30:00,45.64,45.65,45.56,45.59,125800.0,27.1387,27.1447,27.0912,27.109,125800.0
2010-02-19 12:35:00,45.58,45.59,45.49,45.49,64800.0,27.1031,27.109,27.0495,27.0495,64800.0
2010-02-19 12:40:00,45.49,45.51,45.47,45.5,53500.0,27.0495,27.0614,27.0376,27.0555,53500.0
2010-02-19 12:45:00,45.5,45.54,45.48,45.52,67200.0,27.0555,27.0793,27.0436,27.0674,67200.0
2010-02-19 12:50:00,45.51,45.51,45.46,45.47,41700.0,27.0614,27.0614,27.0317,27.0376,41700.0
2010-02-19 12:55:00,45.47,45.53,45.47,45.53,49400.0,27.0376,27.0733,27.0376,27.0733,49400.0
2010-02-19 13:00:00,45.53,45.53,45.49,45.51,61300.0,27.0733,27.0733,27.0495,27.0614,61300.0
2010-02-19 13:05:00,45.5,45.52,45.5,45.52,17200.0,27.0555,27.0674,27.0555,27.0674,17200.0
2010-02-19 13:10:00,45.52,45.54,45.49,45.49,33300.0,27.0674,27.0793,27.0495,27.0495,33300.0
2010-02-19 13:15:00,45.5,45.51,45.45,45.47,53600.0,27.0555,27.0614,27.0257,27.0376,53600.0
2010-02-19 13:20:00,45.47,45.47,45.43,45.45,43700.0,27.0376,27.0376,27.0139,27.0257,43700.0
2010-02-19 13:25:00,45.45,45.49,45.45,45.48,52800.0,27.0257,27.0495,27.0257,27.0436,52800.0
2010-02-19 13:30:00,45.48,45.52,45.47,45.52,27100.0,27.0436,27.0674,27.0376,27.0674,27100.0
2010-02-19 13:35:00,45.52,45.52,45.51,45.51,19500.0,27.0674,27.0674,27.0614,27.0614,19500.0
2010-02-19 13:40:00,45.52,45.53,45.49,45.49,13400.0,27.0674,27.0733,27.0495,27.0495,13400.0
2010-02-19 13:45:00,45.49,45.53,45.49,45.5,44200.0,27.0495,27.0733,27.0495,27.0555,44200.0
2010-02-19 13:50:00,45.5,45.51,45.44,45.49,51600.0,27.0555,27.0614,27.0198,27.0495,51600.0
2010-02-19 13:55:00,45.49,45.49,45.46,45.46,21100.0,27.0495,27.0495,27.0317,27.0317,21100.0
2010-02-19 14:00:00,45.47,45.47,45.38,45.42,167700.0,27.0376,27.0376,26.9841,27.0079,167700.0
2010-02-19 14:05:00,45.41,45.42,45.33,45.33,132600.0,27.002,27.0079,26.9544,26.9544,132600.0
2010-02-19 14:10:00,45.34,45.4,45.33,45.39,31400.0,26.9603,26.996,26.9544,26.9901,31400.0
2010-02-19 14:15:00,45.38,45.46,45.38,45.44,49700.0,26.9841,27.0317,26.9841,27.0198,49700.0
2010-02-19 14:20:00,45.45,45.46,45.43,45.45,30400.0,27.0257,27.0317,27.0139,27.0257,30400.0
2010-02-19 14:25:00,45.45,45.45,45.42,45.45,36300.0,27.0257,27.0257,27.0079,27.0257,36300.0
2010-02-19 14:30:00,45.45,45.49,45.44,45.47,35200.0,27.0257,27.0495,27.0198,27.0376,35200.0
2010-02-19 14:35:00,45.48,45.48,45.45,45.47,33400.0,27.0436,27.0436,27.0257,27.0376,33400.0
2010-02-19 14:40:00,45.47,45.47,45.41,45.43,76800.0,27.0376,27.0376,27.002,27.0139,76800.0
2010-02-19 14:45:00,45.43,45.44,45.41,45.42,26800.0,27.0139,27.0198,27.002,27.0079,26800.0
2010-02-19 14:50:00,45.43,45.46,45.42,45.46,64100.0,27.0139,27.0317,27.0079,27.0317,64100.0
2010-02-19 14:55:00,45.45,45.46,45.42,45.43,41600.0,27.0257,27.0317,27.0079,27.0139,41600.0
2010-02-19 15:00:00,45.43,45.44,45.41,45.43,65600.0,27.0139,27.0198,27.002,27.0139,65600.0
2010-02-19 15:05:00,45.43,45.43,45.4,45.41,48200.0,27.0139,27.0139,26.996,27.002,48200.0
2010-02-19 15:10:00,45.41,45.43,45.33,45.35,121900.0,27.002,27.0139,26.9544,26.9663,121900.0
2010-02-19 15:15:00,45.35,45.38,45.35,45.38,112900.0,26.9663,26.9841,26.9663,26.9841,112900.0
2010-02-19 15:20:00,45.37,45.41,45.37,45.41,23700.0,26.9782,27.002,26.9782,27.002,23700.0
2010-02-19 15:25:00,45.41,45.42,45.37,45.37,160800.0,27.002,27.0079,26.9782,26.9782,160800.0
2010-02-19 15:30:00,45.37,45.44,45.37,45.43,205700.0,26.9782,27.0198,26.9782,27.0139,205700.0
2010-02-19 15:35:00,45.44,45.5,45.44,45.5,121000.0,27.0198,27.0555,27.0198,27.0555,121000.0
2010-02-19 15:40:00,45.5,45.58,45.49,45.54,262100.0,27.0555,27.1031,27.0495,27.0793,262100.0
2010-02-19 15:45:00,45.54,45.58,45.52,45.52,519100.0,27.0793,27.1031,27.0674,27.0674,519100.0
2010-02-19 15:50:00,45.52,45.53,45.45,45.46,296200.0,27.0674,27.0733,27.0257,27.0317,296200.0
2010-02-19 15:55:00,45.46,45.46,45.39,45.41,494300.0,27.0317,27.0317,26.9901,27.002,494300.0
2010-02-22 09:30:00,45.51,45.6,45.37,45.5,270300.0,27.0614,27.1149,26.9782,27.0555,270300.0
2010-02-22 09:35:00,45.5,45.52,45.32,45.42,188500.0,27.0555,27.0674,26.9484,27.0079,188500.0
2010-02-22 09:40:00,45.41,45.43,45.32,45.39,146700.0,27.002,27.0139,26.9484,26.9901,146700.0
2010-02-22 09:45:00,45.39,45.5,45.36,45.46,104400.0,26.9901,27.0555,26.9722,27.0317,104400.0
2010-02-22 09:50:00,45.46,45.53,45.41,45.51,182200.0,27.0317,27.0733,27.002,27.0614,182200.0
2010-02-22 09:55:00,45.52,45.61,45.5,45.6,128100.0,27.0674,27.1209,27.0555,27.1149,128100.0
2010-02-22 10:00:00,45.6,45.6,45.44,45.46,389500.0,27.1149,27.1149,27.0198,27.0317,389500.0
2010-02-22 10:05:00,45.46,45.54,45.45,45.48,159100.0,27.0317,27.0793,27.0257,27.0436,159100.0
2010-02-22 10:10:00,45.47,45.55,45.47,45.53,294300.0,27.0376,27.0852,27.0376,27.0733,294300.0
2010-02-22 10:15:00,45.48,45.54,45.46,45.46,285500.0,27.0436,27.0793,27.0317,27.0317,285500.0
2010-02-22 10:20:00,45.46,45.52,45.46,45.48,85600.0,27.0317,27.0674,27.0317,27.0436,85600.0
2010-02-22 10:25:00,45.49,45.52,45.47,45.52,73800.0,27.0495,27.0674,27.0376,27.0674,73800.0
2010-02-22 10:30:00,45.52,45.57,45.52,45.53,128500.0,27.0674,27.0971,27.0674,27.0733,128500.0
2010-02-22 10:35:00,45.53,45.57,45.48,45.51,128700.0,27.0733,27.0971,27.0436,27.0614,128700.0
2010-02-22 10:40:00,45.51,45.63,45.51,45.6,108500.0,27.0614,27.1328,27.0614,27.1149,108500.0
2010-02-22 10:45:00,45.6,45.6,45.54,45.55,80300.0,27.1149,27.1149,27.0793,27.0852,80300.0
2010-02-22 10:50:00,45.55,45.55,45.5,45.53,104600.0,27.0852,27.0852,27.0555,27.0733,104600.0
2010-02-22 10:55:00,45.54,45.55,45.49,45.52,83700.0,27.0793,27.0852,27.0495,27.0674,83700.0
2010-02-22 11:00:00,45.52,45.52,45.48,45.48,51400.0,27.0674,27.0674,27.0436,27.0436,51400.0
2010-02-22 11:05:00,45.48,45.49,45.43,45.45,118400.0,27.0436,27.0495,27.0139,27.0257,118400.0
2010-02-22 11:10:00,45.46,45.46,45.4,45.42,82200.0,27.0317,27.0317,26.996,27.0079,82200.0
2010-02-22 11:15:00,45.42,45.51,45.41,45.51,39500.0,27.0079,27.0614,27.002,27.0614,39500.0
2010-02-22 11:20:00,45.51,45.55,45.51,45.52,62000.0,27.0614,27.0852,27.0614,27.0674,62000.0
2010-02-22 11:25:00,45.51,45.53,45.51,45.53,27800.0,27.0614,27.0733,27.0614,27.0733,27800.0
2010-02-22 11:30:00,45.53,45.58,45.51,45.52,125200.0,27.0733,27.1031,27.0614,27.0674,125200.0
2010-02-22 11:35:00,45.52,45.56,45.51,45.56,67900.0,27.0674,27.0912,27.0614,27.0912,67900.0
2010-02-22 11:40:00,45.57,45.6,45.55,45.59,52100.0,27.0971,27.1149,27.0852,27.109,52100.0
2010-02-22 11:45:00,45.59,45.59,45.57,45.57,37300.0,27.109,27.109,27.0971,27.0971,37300.0
2010-02-22 11:50:00,45.57,45.58,45.5,45.5,47200.0,27.0971,27.1031,27.0555,27.0555,47200.0
2010-02-22 11:55:00,45.5,45.57,45.49,45.57,41800.0,27.0555,27.0971,27.0495,27.0971,41800.0
2010-02-22 12:00:00,45.57,45.57,45.49,45.52,107300.0,27.0971,27.0971,27.0495,27.0674,107300.0
2010-02-22 12:05:00,45.51,45.51,45.49,45.5,32600.0,27.0614,27.0614,27.0495,27.0555,32600.0
2010-02-22 12:10:00,45.5,45.52,45.5,45.52,23800.0,27.0555,27.0674,27.0555,27.0674,23800.0
2010-02-22 12:15:00,45.51,45.51,45.46,45.47,54300.0,27.0614,27.0614,27.0317,27.0376,54300.0
2010-02-22 12:20:00,45.46,45.47,45.43,45.45,25500.0,27.0317,27.0376,27.0139,27.0257,25500.0
2010-02-22 12:25:00,45.45,45.5,45.43,45.46,26300.0,27.0257,27.0555,27.0139,27.0317,26300.0
2010-02-22 12:30:00,45.46,45.51,45.46,45.51,54400.0,27.0317,27.0614,27.0317,27.0614,54400.0
2010-02-22 12:35:00,45.5,45.56,45.5,45.51,51500.0,27.0555,27.0912,27.0555,27.0614,51500.0
2010-02-22 12:40:00,45.52,45.53,45.47,45.47,74300.0,27.0674,27.0733,27.0376,27.0376,74300.0
2010-02-22 12:45:00,45.47,45.5,45.47,45.5,15000.0,27.0376,27.0555,27.0376,27.0555,15000.0
2010-02-22 12:50:00,45.49,45.49,45.44,45.45,41300.0,27.0495,27.0495,27.0198,27.0257,41300.0
2010-02-22 12:55:00,45.45,45.45,45.41,45.44,65100.0,27.0257,27.0257,27.002,27.0198,65100.0
2010-02-22 13:00:00,45.45,45.45,45.43,45.44,54400.0,27.0257,27.0257,27.0139,27.0198,54400.0
2010-02-22 13:05:00,45.44,45.44,45.41,45.43,53300.0,27.0198,27.0198,27.002,27.0139,53300.0
2010-02-22 13:10:00,45.43,45.45,45.42,45.43,20000.0,27.0139,27.0257,27.0079,27.0139,20000.0
2010-02-22 13:15:00,45.44,45.44,45.42,45.42,19600.0,27.0198,27.0198,27.0079,27.0079,19600.0
2010-02-22 13:20:00,45.42,45.45,45.41,45.44,31500.0,27.0079,27.0257,27.002,27.0198,31500.0
2010-02-22 13:25:00,45.44,45.46,45.44,45.45,21200.0,27.0198,27.0317,27.0198,27.0257,21200.0
2010-02-22 13:30:00,45.44,45.46,45.43,45.46,24800.0,27.0198,27.0317,27.0139,27.0317,24800.0
2010-02-22 13:35:00,45.46,45.47,45.45,45.47,9900.0,27.0317,27.0376,27.0257,27.0376,9900.0
2010-02-22 13:40:00,45.47,45.52,45.46,45.52,50800.0,27.0376,27.0674,27.0317,27.0674,50800.0
2010-02-22 13:45:00,45.52,45.58,45.52,45.55,58800.0,27.0674,27.1031,27.0674,27.0852,58800.0
2010-02-22 13:50:00,45.55,45.56,45.53,45.53,24500.0,27.0852,27.0912,27.0733,27.0733,24500.0
2010-02-22 13:55:00,45.54,45.54,45.51,45.52,46100.0,27.0793,27.0793,27.0614,27.0674,46100.0
2010-02-22 14:00:00,45.52,45.58,45.52,45.57,225700.0,27.0674,27.1031,27.0674,27.0971,225700.0
2010-02-22 14:05:00,45.56,45.56,45.51,45.52,74000.0,27.0912,27.0912,27.0614,27.0674,74000.0
2010-02-22 14:10:00,45.52,45.55,45.52,45.55,81400.0,27.0674,27.0852,27.0674,27.0852,81400.0
2010-02-22 14:15:00,45.55,45.56,45.5,45.54,121300.0,27.0852,27.0912,27.0555,27.0793,121300.0
2010-02-22 14:20:00,45.54,45.55,45.51,45.51,153400.0,27.0793,27.0852,27.0614,27.0614,153400.0
2010-02-22 14:25:00,45.51,45.52,45.46,45.48,65500.0,27.0614,27.0674,27.0317,27.0436,65500.0
2010-02-22 14:30:00,45.48,45.56,45.47,45.56,177300.0,27.0436,27.0912,27.0376,27.0912,177300.0
2010-02-22 14:35:00,45.57,45.6,45.55,45.6,26000.0,27.0971,27.1149,27.0852,27.1149,26000.0
2010-02-22 14:40:00,45.6,45.6,45.57,45.6,54900.0,27.1149,27.1149,27.0971,27.1149,54900.0
2010-02-22 14:45:00,45.6,45.62,45.59,45.6,55100.0,27.1149,27.1268,27.109,27.1149,55100.0
2010-02-22 14:50:00,45.6,45.62,45.59,45.62,45100.0,27.1149,27.1268,27.109,27.1268,45100.0
2010-02-22 14:55:00,45.62,45.67,45.62,45.66,117000.0,27.1268,27.1566,27.1268,27.1506,117000.0
2010-02-22 15:00:00,45.66,45.68,45.64,45.68,82400.0,27.1506,27.1625,27.1387,27.1625,82400.0
2010-02-22 15:05:00,45.67,45.73,45.67,45.71,57400.0,27.1566,27.1922,27.1566,27.1804,57400.0
2010-02-22 15:10:00,45.71,45.75,45.69,45.75,128300.0,27.1804,27.2041,27.1685,27.2041,128300.0
2010-02-22 15:15:00,45.75,45.79,45.75,45.79,89700.0,27.2041,27.2279,27.2041,27.2279,89700.0
2010-02-22 15:20:00,45.79,45.83,45.77,45.77,470300.0,27.2279,27.2517,27.216,27.216,470300.0
2010-02-22 15:25:00,45.77,45.8,45.76,45.78,70700.0,27.216,27.2339,27.2101,27.222,70700.0
2010-02-22 15:30:00,45.78,45.78,45.7,45.73,114100.0,27.222,27.222,27.1744,27.1922,114100.0
2010-02-22 15:35:00,45.73,45.76,45.71,45.72,65300.0,27.1922,27.2101,27.1804,27.1863,65300.0
2010-02-22 15:40:00,45.72,45.76,45.63,45.65,283500.0,27.1863,27.2101,27.1328,27.1447,283500.0
2010-02-22 15:45:00,45.65,45.68,45.6,45.61,264300.0,27.1447,27.1625,27.1149,27.1209,264300.0
2010-02-22 15:50:00,45.62,45.62,45.54,45.57,307500.0,27.1268,27.1268,27.0793,27.0971,307500.0
2010-02-22 15:55:00,45.56,45.59,45.52,45.59,788800.0,27.0912,27.109,27.0674,27.109,788800.0
2010-02-23 09:30:00,45.39,45.65,45.33,45.65,176600.0,26.9901,27.1447,26.9544,27.1447,176600.0
2010-02-23 09:35:00,45.64,45.65,45.42,45.53,182200.0,27.1387,27.1447,27.0079,27.0733,182200.0
2010-02-23 09:40:00,45.54,45.64,45.52,45.62,127800.0,27.0793,27.1387,27.0674,27.1268,127800.0
2010-02-23 09:45:00,45.62,45.71,45.6,45.61,156300.0,27.1268,27.1804,27.1149,27.1209,156300.0
2010-02-23 09:50:00,45.61,45.64,45.52,45.62,138100.0,27.1209,27.1387,27.0674,27.1268,138100.0
2010-02-23 09:55:00,45.64,45.65,45.55,45.55,112500.0,27.1387,27.1447,27.0852,27.0852,112500.0
2010-02-23 10:00:00,45.58,45.58,45.26,45.42,629000.0,27.1031,27.1031,26.9128,27.0079,629000.0
2010-02-23 10:05:00,45.42,45.48,45.37,45.4,191300.0,27.0079,27.0436,26.9782,26.996,191300.0
2010-02-23 10:10:00,45.4,45.4,45.25,45.27,224300.0,26.996,26.996,26.9068,26.9187,224300.0
2010-02-23 10:15:00,45.26,45.37,45.2,45.35,170300.0,26.9128,26.9782,26.8771,26.9663,170300.0
2010-02-23 10:20:00,45.35,45.36,45.27,45.31,137100.0,26.9663,26.9722,26.9187,26.9425,137100.0
2010-02-23 10:25:00,45.31,45.35,45.27,45.34,108300.0,26.9425,26.9663,26.9187,26.9603,108300.0
2010-02-23 10:30:00,45.34,45.35,45.26,45.29,116300.0,26.9603,26.9663,26.9128,26.9306,116300.0
2010-02-23 10:35:00,45.3,45.42,45.28,45.42,173300.0,26.9366,27.0079,26.9247,27.0079,173300.0
2010-02-23 10:40:00,45.42,45.42,45.36,45.4,92900.0,27.0079,27.0079,26.9722,26.996,92900.0
2010-02-23 10:45:00,45.41,45.44,45.37,45.38,149900.0,27.002,27.0198,26.9782,26.9841,149900.0
2010-02-23 10:50:00,45.38,45.39,45.33,45.37,49900.0,26.9841,26.9901,26.9544,26.9782,49900.0
2010-02-23 10:55:00,45.36,45.46,45.36,45.43,75800.0,26.9722,27.0317,26.9722,27.0139,75800.0
2010-02-23 11:00:00,45.43,45.48,45.41,45.41,81000.0,27.0139,27.0436,27.002,27.002,81000.0
2010-02-23 11:05:00,45.4,45.41,45.37,45.38,52400.0,26.996,27.002,26.9782,26.9841,52400.0
2010-02-23 11:10:00,45.38,45.38,45.35,45.37,38700.0,26.9841,26.9841,26.9663,26.9782,38700.0
2010-02-23 11:15:00,45.37,45.38,45.34,45.38,52600.0,26.9782,26.9841,26.9603,26.9841,52600.0
2010-02-23 11:20:00,45.38,45.42,45.37,45.4,53900.0,26.9841,27.0079,26.9782,26.996,53900.0
2010-02-23 11:25:00,45.4,45.41,45.33,45.35,83700.0,26.996,27.002,26.9544,26.9663,83700.0
2010-02-23 11:30:00,45.35,45.43,45.34,45.41,47000.0,26.9663,27.0139,26.9603,27.002,47000.0
2010-02-23 11:35:00,45.41,45.43,45.34,45.34,70300.0,27.002,27.0139,26.9603,26.9603,70300.0
2010-02-23 11:40:00,45.34,45.37,45.33,45.36,26900.0,26.9603,26.9782,26.9544,26.9722,26900.0
2010-02-23 11:45:00,45.35,45.36,45.32,45.36,37900.0,26.9663,26.9722,26.9484,26.9722,37900.0
2010-02-23 11:50:00,45.36,45.39,45.29,45.38,68600.0,26.9722,26.9901,26.9306,26.9841,68600.0
2010-02-23 11:55:00,45.39,45.4,45.34,45.37,107300.0,26.9901,26.996,26.9603,26.9782,107300.0
2010-02-23 12:00:00,45.37,45.4,45.37,45.39,68400.0,26.9782,26.996,26.9782,26.9901,68400.0
2010-02-23 12:05:00,45.39,45.39,45.35,45.36,48800.0,26.9901,26.9901,26.9663,26.9722,48800.0
2010-02-23 12:10:00,45.37,45.37,45.35,45.36,27700.0,26.9782,26.9782,26.9663,26.9722,27700.0
2010-02-23 12:15:00,45.36,45.37,45.3,45.3,48100.0,26.9722,26.9782,26.9366,26.9366,48100.0
2010-02-23 12:20:00,45.29,45.29,45.14,45.16,245300.0,26.9306,26.9306,26.8414,26.8533,245300.0
2010-02-23 12:25:00,45.16,45.18,45.12,45.17,215900.0,26.8533,26.8652,26.8295,26.8593,215900.0
2010-02-23 12:30:00,45.17,45.25,45.17,45.24,77200.0,26.8593,26.9068,26.8593,26.9009,77200.0
2010-02-23 12:35:00,45.23,45.24,45.16,45.21,86300.0,26.8949,26.9009,26.8533,26.883,86300.0
2010-02-23 12:40:00,45.2,45.23,45.18,45.18,38300.0,26.8771,26.8949,26.8652,26.8652,38300.0
2010-02-23 12:45:00,45.18,45.2,45.13,45.2,61000.0,26.8652,26.8771,26.8355,26.8771,61000.0
2010-02-23 12:50:00,45.2,45.22,45.2,45.21,30100.0,26.8771,26.889,26.8771,26.883,30100.0
2010-02-23 12:55:00,45.22,45.23,45.21,45.23,32000.0,26.889,26.8949,26.883,26.8949,32000.0
2010-02-23 13:00:00,45.23,45.28,45.21,45.28,64400.0,26.8949,26.9247,26.883,26.9247,64400.0
2010-02-23 13:05:00,45.28,45.28,45.21,45.24,45900.0,26.9247,26.9247,26.883,26.9009,45900.0
2010-02-23 13:10:00,45.25,45.28,45.24,45.27,28200.0,26.9068,26.9247,26.9009,26.9187,28200.0
2010-02-23 13:15:00,45.27,45.29,45.25,45.28,137000.0,26.9187,26.9306,26.9068,26.9247,137000.0
2010-02-23 13:20:00,45.27,45.33,45.27,45.33,61900.0,26.9187,26.9544,26.9187,26.9544,61900.0
2010-02-23 13:25:00,45.33,45.37,45.32,45.36,62700.0,26.9544,26.9782,26.9484,26.9722,62700.0
2010-02-23 13:30:00,45.36,45.36,45.29,45.29,22400.0,26.9722,26.9722,26.9306,26.9306,22400.0
2010-02-23 13:35:00,45.29,45.32,45.27,45.27,36800.0,26.9306,26.9484,26.9187,26.9187,36800.0
2010-02-23 13:40:00,45.28,45.3,45.22,45.23,64700.0,26.9247,26.9366,26.889,26.8949,64700.0
2010-02-23 13:45:00,45.23,45.3,45.18,45.28,124800.0,26.8949,26.9366,26.8652,26.9247,124800.0
2010-02-23 13:50:00,45.29,45.31,45.26,45.29,47800.0,26.9306,26.9425,26.9128,26.9306,47800.0
2010-02-23 13:55:00,45.29,45.32,45.23,45.25,87000.0,26.9306,26.9484,26.8949,26.9068,87000.0
2010-02-23 14:00:00,45.25,45.26,45.16,45.16,380200.0,26.9068,26.9128,26.8533,26.8533,380200.0
2010-02-23 14:05:00,45.16,45.2,45.13,45.2,83000.0,26.8533,26.8771,26.8355,26.8771,83000.0
2010-02-23 14:10:00,45.19,45.29,45.19,45.26,80500.0,26.8711,26.9306,26.8711,26.9128,80500.0
2010-02-23 14:15:00,45.27,45.3,45.24,45.26,76500.0,26.9187,26.9366,26.9009,26.9128,76500.0
2010-02-23 14:20:00,45.27,45.28,45.22,45.28,52900.0,26.9187,26.9247,26.889,26.9247,52900.0
2010-02-23 14:25:00,45.27,45.29,45.26,45.28,43000.0,26.9187,26.9306,26.9128,26.9247,43000.0
2010-02-23 14:30:00,45.28,45.28,45.22,45.26,53700.0,26.9247,26.9247,26.889,26.9128,53700.0
2010-02-23 14:35:00,45.27,45.33,45.27,45.31,88400.0,26.9187,26.9544,26.9187,26.9425,88400.0
2010-02-23 14:40:00,45.31,45.4,45.29,45.35,89000.0,26.9425,26.996,26.9306,26.9663,89000.0
2010-02-23 14:45:00,45.35,45.37,45.34,45.37,69300.0,26.9663,26.9782,26.9603,26.9782,69300.0
2010-02-23 14:50:00,45.37,45.44,45.36,45.4,88700.0,26.9782,27.0198,26.9722,26.996,88700.0
2010-02-23 14:55:00,45.41,45.41,45.37,45.38,52700.0,27.002,27.002,26.9782,26.9841,52700.0
2010-02-23 15:00:00,45.38,45.42,45.33,45.33,37700.0,26.9841,27.0079,26.9544,26.9544,37700.0
2010-02-23 15:05:00,45.34,45.36,45.31,45.32,32200.0,26.9603,26.9722,26.9425,26.9484,32200.0
2010-02-23 15:10:00,45.32,45.39,45.31,45.39,46600.0,26.9484,26.9901,26.9425,26.9901,46600.0
2010-02-23 15:15:00,45.39,45.45,45.39,45.44,80300.0,26.9901,27.0257,26.9901,27.0198,80300.0
2010-02-23 15:20:00,45.43,45.45,45.4,45.41,92200.0,27.0139,27.0257,26.996,27.002,92200.0
2010-02-23 15:25:00,45.4,45.4,45.33,45.34,236800.0,26.996,26.996,26.9544,26.9603,236800.0
2010-02-23 15:30:00,45.35,45.35,45.3,45.31,133000.0,26.9663,26.9663,26.9366,26.9425,133000.0
2010-02-23 15:35:00,45.31,45.34,45.3,45.33,121200.0,26.9425,26.9603,26.9366,26.9544,121200.0
2010-02-23 15:40:00,45.33,45.37,45.3,45.35,130400.0,26.9544,26.9782,26.9366,26.9663,130400.0
2010-02-23 15:45:00,45.35,45.36,45.31,45.32,151600.0,26.9663,26.9722,26.9425,26.9484,151600.0
2010-02-23 15:50:00,45.31,45.32,45.26,45.28,226500.0,26.9425,26.9484,26.9128,26.9247,226500.0
2010-02-23 15:55:00,45.28,45.29,45.16,45.2,1120900.0,26.9247,26.9306,26.8533,26.8771,1120900.0
2010-02-23 16:00:00,45.2,45.34,45.16,45.29,102000.0,26.8771,26.9603,26.8533,26.9306,102000.0
2010-02-23 16:05:00,45.28,45.3,45.28,45.3,200.0,26.9247,26.9366,26.9247,26.9366,200.0
2010-02-23 16:10:00,45.3,45.3,45.3,45.3,200.0,26.9366,26.9366,26.9366,26.9366,200.0
2010-02-24 09:30:00,45.25,45.41,45.23,45.3,169100.0,26.9068,27.002,26.8949,26.9366,169100.0
2010-02-24 09:35:00,45.3,45.46,45.27,45.34,136400.0,26.9366,27.0317,26.9187,26.9603,136400.0
2010-02-24 09:40:00,45.33,45.39,45.31,45.38,78500.0,26.9544,26.9901,26.9425,26.9841,78500.0
2010-02-24 09:45:00,45.38,45.51,45.37,45.51,206600.0,26.9841,27.0614,26.9782,27.0614,206600.0
2010-02-24 09:50:00,45.51,45.54,45.42,45.47,78800.0,27.0614,27.0793,27.0079,27.0376,78800.0
2010-02-24 09:55:00,45.46,45.52,45.43,45.46,131600.0,27.0317,27.0674,27.0139,27.0317,131600.0
2010-02-24 10:00:00,45.44,45.52,45.28,45.36,508200.0,27.0198,27.0674,26.9247,26.9722,508200.0
2010-02-24 10:05:00,45.36,45.37,45.24,45.26,270900.0,26.9722,26.9782,26.9009,26.9128,270900.0
2010-02-24 10:10:00,45.26,45.36,45.24,45.35,262700.0,26.9128,26.9722,26.9009,26.9663,262700.0
2010-02-24 10:15:00,45.34,45.35,45.21,45.25,150900.0,26.9603,26.9663,26.883,26.9068,150900.0
2010-02-24 10:20:00,45.25,45.32,45.2,45.32,124000.0,26.9068,26.9484,26.8771,26.9484,124000.0
2010-02-24 10:25:00,45.33,45.38,45.32,45.35,100100.0,26.9544,26.9841,26.9484,26.9663,100100.0
2010-02-24 10:30:00,45.34,45.35,45.26,45.32,105000.0,26.9603,26.9663,26.9128,26.9484,105000.0
2010-02-24 10:35:00,45.33,45.44,45.32,45.43,205600.0,26.9544,27.0198,26.9484,27.0139,205600.0
2010-02-24 10:40:00,45.43,45.46,45.39,45.42,160500.0,27.0139,27.0317,26.9901,27.0079,160500.0
2010-02-24 10:45:00,45.43,45.53,45.41,45.53,316000.0,27.0139,27.0733,27.002,27.0733,316000.0
2010-02-24 10:50:00,45.51,45.58,45.5,45.55,251700.0,27.0614,27.1031,27.0555,27.0852,251700.0
2010-02-24 10:55:00,45.55,45.58,45.54,45.56,178800.0,27.0852,27.1031,27.0793,27.0912,178800.0
2010-02-24 11:00:00,45.56,45.57,45.42,45.42,147700.0,27.0912,27.0971,27.0079,27.0079,147700.0
2010-02-24 11:05:00,45.42,45.51,45.42,45.48,109100.0,27.0079,27.0614,27.0079,27.0436,109100.0
2010-02-24 11:10:00,45.47,45.5,45.46,45.47,69900.0,27.0376,27.0555,27.0317,27.0376,69900.0
2010-02-24 11:15:00,45.46,45.47,45.41,45.44,52300.0,27.0317,27.0376,27.002,27.0198,52300.0
2010-02-24 11:20:00,45.44,45.47,45.37,45.37,63900.0,27.0198,27.0376,26.9782,26.9782,63900.0
2010-02-24 11:25:00,45.38,45.47,45.36,45.45,63500.0,26.9841,27.0376,26.9722,27.0257,63500.0
2010-02-24 11:30:00,45.46,45.47,45.36,45.41,77000.0,27.0317,27.0376,26.9722,27.002,77000.0
2010-02-24 11:35:00,45.4,45.41,45.37,45.38,57100.0,26.996,27.002,26.9782,26.9841,57100.0
2010-02-24 11:40:00,45.38,45.45,45.38,45.44,128100.0,26.9841,27.0257,26.9841,27.0198,128100.0
2010-02-24 11:45:00,45.44,45.49,45.44,45.49,73000.0,27.0198,27.0495,27.0198,27.0495,73000.0
2010-02-24 11:50:00,45.48,45.51,45.48,45.5,71600.0,27.0436,27.0614,27.0436,27.0555,71600.0
2010-02-24 11:55:00,45.51,45.58,45.51,45.52,233300.0,27.0614,27.1031,27.0614,27.0674,233300.0
2010-02-24 12:00:00,45.52,45.54,45.46,45.46,61500.0,27.0674,27.0793,27.0317,27.0317,61500.0
2010-02-24 12:05:00,45.46,45.47,45.34,45.36,258900.0,27.0317,27.0376,26.9603,26.9722,258900.0
2010-02-24 12:10:00,45.36,45.42,45.36,45.42,50700.0,26.9722,27.0079,26.9722,27.0079,50700.0
2010-02-24 12:15:00,45.42,45.51,45.41,45.5,51100.0,27.0079,27.0614,27.002,27.0555,51100.0
2010-02-24 12:20:00,45.49,45.52,45.48,45.48,45400.0,27.0495,27.0674,27.0436,27.0436,45400.0
2010-02-24 12:25:00,45.48,45.52,45.45,45.48,60000.0,27.0436,27.0674,27.0257,27.0436,60000.0
2010-02-24 12:30:00,45.48,45.52,45.47,45.47,35400.0,27.0436,27.0674,27.0376,27.0376,35400.0
2010-02-24 12:35:00,45.48,45.5,45.48,45.48,28500.0,27.0436,27.0555,27.0436,27.0436,28500.0
2010-02-24 12:40:00,45.48,45.53,45.47,45.52,55500.0,27.0436,27.0733,27.0376,27.0674,55500.0
2010-02-24 12:45:00,45.53,45.54,45.51,45.52,36900.0,27.0733,27.0793,27.0614,27.0674,36900.0
2010-02-24 12:50:00,45.52,45.54,45.5,45.52,39300.0,27.0674,27.0793,27.0555,27.0674,39300.0
2010-02-24 12:55:00,45.52,45.55,45.5,45.53,57900.0,27.0674,27.0852,27.0555,27.0733,57900.0
2010-02-24 13:00:00,45.54,45.54,45.47,45.52,98800.0,27.0793,27.0793,27.0376,27.0674,98800.0
2010-02-24 13:05:00,45.53,45.56,45.52,45.54,99500.0,27.0733,27.0912,27.0674,27.0793,99500.0
2010-02-24 13:10:00,45.55,45.62,45.55,45.59,185800.0,27.0852,27.1268,27.0852,27.109,185800.0
2010-02-24 13:15:00,45.59,45.63,45.59,45.6,134000.0,27.109,27.1328,27.109,27.1149,134000.0
2010-02-24 13:20:00,45.6,45.6,45.56,45.57,25400.0,27.1149,27.1149,27.0912,27.0971,25400.0
2010-02-24 13:25:00,45.57,45.6,45.56,45.56,44900.0,27.0971,27.1149,27.0912,27.0912,44900.0
2010-02-24 13:30:00,45.56,45.56,45.54,45.55,42600.0,27.0912,27.0912,27.0793,27.0852,42600.0
2010-02-24 13:35:00,45.55,45.56,45.54,45.55,42000.0,27.0852,27.0912,27.0793,27.0852,42000.0
2010-02-24 13:40:00,45.55,45.56,45.47,45.51,71000.0,27.0852,27.0912,27.0376,27.0614,71000.0
2010-02-24 13:45:00,45.51,45.56,45.49,45.54,48800.0,27.0614,27.0912,27.0495,27.0793,48800.0
2010-02-24 13:50:00,45.55,45.56,45.54,45.56,27000.0,27.0852,27.0912,27.0793,27.0912,27000.0
2010-02-24 13:55:00,45.56,45.59,45.56,45.58,32200.0,27.0912,27.109,27.0912,27.1031,32200.0
2010-02-24 14:00:00,45.58,45.6,45.51,45.51,49200.0,27.1031,27.1149,27.0614,27.0614,49200.0
2010-02-24 14:05:00,45.51,45.54,45.51,45.52,26700.0,27.0614,27.0793,27.0614,27.0674,26700.0
2010-02-24 14:10:00,45.52,45.55,45.52,45.54,24500.0,27.0674,27.0852,27.0674,27.0793,24500.0
2010-02-24 14:15:00,45.54,45.56,45.52,45.53,29600.0,27.0793,27.0912,27.0674,27.0733,29600.0
2010-02-24 14:20:00,45.53,45.54,45.51,45.52,44600.0,27.0733,27.0793,27.0614,27.0674,44600.0
2010-02-24 14:25:00,45.52,45.53,45.5,45.5,38200.0,27.0674,27.0733,27.0555,27.0555,38200.0
2010-02-24 14:30:00,45.5,45.5,45.44,45.47,78000.0,27.0555,27.0555,27.0198,27.0376,78000.0
2010-02-24 14:35:00,45.48,45.49,45.44,45.45,69400.0,27.0436,27.0495,27.0198,27.0257,69400.0
2010-02-24 14:40:00,45.45,45.5,45.41,45.49,79800.0,27.0257,27.0555,27.002,27.0495,79800.0
2010-02-24 14:45:00,45.49,45.51,45.43,45.49,48100.0,27.0495,27.0614,27.0139,27.0495,48100.0
2010-02-24 14:50:00,45.49,45.52,45.45,45.49,36400.0,27.0495,27.0674,27.0257,27.0495,36400.0
2010-02-24 14:55:00,45.49,45.52,45.46,45.47,27900.0,27.0495,27.0674,27.0317,27.0376,27900.0
2010-02-24 15:00:00,45.46,45.52,45.44,45.52,56300.0,27.0317,27.0674,27.0198,27.0674,56300.0
2010-02-24 15:05:00,45.52,45.59,45.52,45.55,96900.0,27.0674,27.109,27.0674,27.0852,96900.0
2010-02-24 15:10:00,45.56,45.58,45.54,45.54,61200.0,27.0912,27.1031,27.0793,27.0793,61200.0
2010-02-24 15:15:00,45.54,45.55,45.51,45.53,47400.0,27.0793,27.0852,27.0614,27.0733,47400.0
2010-02-24 15:20:00,45.54,45.6,45.52,45.6,100300.0,27.0793,27.1149,27.0674,27.1149,100300.0
2010-02-24 15:25:00,45.59,45.61,45.57,45.57,172500.0,27.109,27.1209,27.0971,27.0971,172500.0
2010-02-24 15:30:00,45.58,45.58,45.49,45.55,120700.0,27.1031,27.1031,27.0495,27.0852,120700.0
2010-02-24 15:35:00,45.56,45.62,45.56,45.58,181700.0,27.0912,27.1268,27.0912,27.1031,181700.0
2010-02-24 15:40:00,45.57,45.62,45.57,45.6,130300.0,27.0971,27.1268,27.0971,27.1149,130300.0
2010-02-24 15:45:00,45.59,45.63,45.55,45.56,304000.0,27.109,27.1328,27.0852,27.0912,304000.0
2010-02-24 15:50:00,45.56,45.64,45.56,45.63,218800.0,27.0912,27.1387,27.0912,27.1328,218800.0
2010-02-24 15:55:00,45.63,45.71,45.61,45.67,750500.0,27.1328,27.1804,27.1209,27.1566,750500.0
2010-02-25 09:30:00,45.15,45.17,45.0,45.05,598900.0,26.8474,26.8593,26.7582,26.7879,598900.0
2010-02-25 09:35:00,45.05,45.07,44.9,45.04,451300.0,26.7879,26.7998,26.6987,26.782,451300.0
2010-02-25 09:40:00,45.04,45.18,45.02,45.07,271700.0,26.782,26.8652,26.7701,26.7998,271700.0
2010-02-25 09:45:00,45.07,45.11,44.99,45.06,563700.0,26.7998,26.8236,26.7522,26.7938,563700.0
2010-02-25 09:50:00,45.06,45.17,45.06,45.16,173600.0,26.7938,26.8593,26.7938,26.8533,173600.0
2010-02-25 09:55:00,45.15,45.2,45.12,45.13,104900.0,26.8474,26.8771,26.8295,26.8355,104900.0
2010-02-25 10:00:00,45.14,45.24,45.06,45.2,175000.0,26.8414,26.9009,26.7938,26.8771,175000.0
2010-02-25 10:05:00,45.21,45.29,45.17,45.23,321300.0,26.883,26.9306,26.8593,26.8949,321300.0
2010-02-25 10:10:00,45.23,45.3,45.19,45.24,127300.0,26.8949,26.9366,26.8711,26.9009,127300.0
2010-02-25 10:15:00,45.23,45.28,45.19,45.22,141000.0,26.8949,26.9247,26.8711,26.889,141000.0
2010-02-25 10:20:00,45.23,45.26,45.13,45.19,213600.0,26.8949,26.9128,26.8355,26.8711,213600.0
2010-02-25 10:25:00,45.19,45.3,45.16,45.29,106000.0,26.8711,26.9366,26.8533,26.9306,106000.0
2010-02-25 10:30:00,45.29,45.37,45.26,45.36,118500.0,26.9306,26.9782,26.9128,26.9722,118500.0
2010-02-25 10:35:00,45.37,45.37,45.29,45.32,89300.0,26.9782,26.9782,26.9306,26.9484,89300.0
2010-02-25 10:40:00,45.32,45.41,45.31,45.37,157000.0,26.9484,27.002,26.9425,26.9782,157000.0
2010-02-25 10:45:00,45.37,45.39,45.27,45.3,308300.0,26.9782,26.9901,26.9187,26.9366,308300.0
2010-02-25 10:50:00,45.3,45.39,45.3,45.38,65700.0,26.9366,26.9901,26.9366,26.9841,65700.0
2010-02-25 10:55:00,45.39,45.43,45.37,45.38,134800.0,26.9901,27.0139,26.9782,26.9841,134800.0
2010-02-25 11:00:00,45.38,45.42,45.33,45.33,121700.0,26.9841,27.0079,26.9544,26.9544,121700.0
2010-02-25 11:05:00,45.33,45.42,45.33,45.41,44500.0,26.9544,27.0079,26.9544,27.002,44500.0
2010-02-25 11:10:00,45.41,45.44,45.37,45.37,87400.0,27.002,27.0198,26.9782,26.9782,87400.0
2010-02-25 11:15:00,45.37,45.37,45.3,45.31,110500.0,26.9782,26.9782,26.9366,26.9425,110500.0
2010-02-25 11:20:00,45.32,45.32,45.26,45.29,53300.0,26.9484,26.9484,26.9128,26.9306,53300.0
2010-02-25 11:25:00,45.29,45.33,45.28,45.3,78100.0,26.9306,26.9544,26.9247,26.9366,78100.0
2010-02-25 11:30:00,45.29,45.3,45.23,45.25,83300.0,26.9306,26.9366,26.8949,26.9068,83300.0
2010-02-25 11:35:00,45.26,45.27,45.24,45.25,35100.0,26.9128,26.9187,26.9009,26.9068,35100.0
2010-02-25 11:40:00,45.25,45.38,45.25,45.36,48900.0,26.9068,26.9841,26.9068,26.9722,48900.0
2010-02-25 11:45:00,45.36,45.37,45.26,45.29,122800.0,26.9722,26.9782,26.9128,26.9306,122800.0
2010-02-25 11:50:00,45.29,45.3,45.21,45.21,86600.0,26.9306,26.9366,26.883,26.883,86600.0
2010-02-25 11:55:00,45.22,45.25,45.21,45.22,115700.0,26.889,26.9068,26.883,26.889,115700.0
2010-02-25 12:00:00,45.21,45.24,45.14,45.22,139700.0,26.883,26.9009,26.8414,26.889,139700.0
2010-02-25 12:05:00,45.22,45.27,45.22,45.23,104700.0,26.889,26.9187,26.889,26.8949,104700.0
2010-02-25 12:10:00,45.23,45.28,45.23,45.26,74900.0,26.8949,26.9247,26.8949,26.9128,74900.0
2010-02-25 12:15:00,45.27,45.31,45.27,45.29,39200.0,26.9187,26.9425,26.9187,26.9306,39200.0
2010-02-25 12:20:00,45.28,45.28,45.25,45.26,30200.0,26.9247,26.9247,26.9068,26.9128,30200.0
2010-02-25 12:25:00,45.27,45.27,45.2,45.24,50900.0,26.9187,26.9187,26.8771,26.9009,50900.0
2010-02-25 12:30:00,45.25,45.33,45.25,45.33,30400.0,26.9068,26.9544,26.9068,26.9544,30400.0
2010-02-25 12:35:00,45.32,45.37,45.32,45.35,54700.0,26.9484,26.9782,26.9484,26.9663,54700.0
2010-02-25 12:40:00,45.35,45.4,45.35,45.38,279800.0,26.9663,26.996,26.9663,26.9841,279800.0
2010-02-25 12:45:00,45.38,45.39,45.35,45.36,65800.0,26.9841,26.9901,26.9663,26.9722,65800.0
2010-02-25 12:50:00,45.36,45.4,45.35,45.37,52200.0,26.9722,26.996,26.9663,26.9782,52200.0
2010-02-25 12:55:00,45.36,45.38,45.32,45.34,37000.0,26.9722,26.9841,26.9484,26.9603,37000.0
2010-02-25 13:00:00,45.33,45.35,45.31,45.33,36100.0,26.9544,26.9663,26.9425,26.9544,36100.0
2010-02-25 13:05:00,45.32,45.33,45.3,45.32,51500.0,26.9484,26.9544,26.9366,26.9484,51500.0
2010-02-25 13:10:00,45.31,45.31,45.27,45.29,58900.0,26.9425,26.9425,26.9187,26.9306,58900.0
2010-02-25 13:15:00,45.29,45.29,45.27,45.29,32300.0,26.9306,26.9306,26.9187,26.9306,32300.0
2010-02-25 13:20:00,45.3,45.35,45.29,45.33,95600.0,26.9366,26.9663,26.9306,26.9544,95600.0
2010-02-25 13:25:00,45.34,45.35,45.33,45.33,18400.0,26.9603,26.9663,26.9544,26.9544,18400.0
2010-02-25 13:30:00,45.33,45.35,45.32,45.35,31300.0,26.9544,26.9663,26.9484,26.9663,31300.0
2010-02-25 13:35:00,45.35,45.37,45.33,45.37,38500.0,26.9663,26.9782,26.9544,26.9782,38500.0
2010-02-25 13:40:00,45.37,45.41,45.37,45.39,69300.0,26.9782,27.002,26.9782,26.9901,69300.0
2010-02-25 13:45:00,45.41,45.52,45.41,45.48,273200.0,27.002,27.0674,27.002,27.0436,273200.0
2010-02-25 13:50:00,45.49,45.6,45.49,45.59,128400.0,27.0495,27.1149,27.0495,27.109,128400.0
2010-02-25 13:55:00,45.59,45.65,45.59,45.63,268100.0,27.109,27.1447,27.109,27.1328,268100.0
2010-02-25 14:00:00,45.63,45.69,45.58,45.59,216300.0,27.1328,27.1685,27.1031,27.109,216300.0
2010-02-25 14:05:00,45.59,45.6,45.42,45.43,407600.0,27.109,27.1149,27.0079,27.0139,407600.0
2010-02-25 14:10:00,45.42,45.52,45.42,45.5,170800.0,27.0079,27.0674,27.0079,27.0555,170800.0
2010-02-25 14:15:00,45.5,45.52,45.44,45.46,180900.0,27.0555,27.0674,27.0198,27.0317,180900.0
2010-02-25 14:20:00,45.46,45.55,45.45,45.51,91000.0,27.0317,27.0852,27.0257,27.0614,91000.0
2010-02-25 14:25:00,45.51,45.58,45.49,45.51,105000.0,27.0614,27.1031,27.0495,27.0614,105000.0
2010-02-25 14:30:00,45.52,45.65,45.52,45.65,131500.0,27.0674,27.1447,27.0674,27.1447,131500.0
2010-02-25 14:35:00,45.65,45.67,45.63,45.63,94400.0,27.1447,27.1566,27.1328,27.1328,94400.0
2010-02-25 14:40:00,45.63,45.64,45.54,45.61,130900.0,27.1328,27.1387,27.0793,27.1209,130900.0
2010-02-25 14:45:00,45.61,45.66,45.58,45.59,93700.0,27.1209,27.1506,27.1031,27.109,93700.0
2010-02-25 14:50:00,45.59,45.6,45.56,45.59,39300.0,27.109,27.1149,27.0912,27.109,39300.0
2010-02-25 14:55:00,45.6,45.68,45.58,45.64,87600.0,27.1149,27.1625,27.1031,27.1387,87600.0
2010-02-25 15:00:00,45.65,45.66,45.62,45.64,61100.0,27.1447,27.1506,27.1268,27.1387,61100.0
2010-02-25 15:05:00,45.65,45.77,45.65,45.76,264600.0,27.1447,27.216,27.1447,27.2101,264600.0
2010-02-25 15:10:00,45.76,45.81,45.71,45.79,511800.0,27.2101,27.2398,27.1804,27.2279,511800.0
2010-02-25 15:15:00,45.79,45.8,45.73,45.74,260000.0,27.2279,27.2339,27.1922,27.1982,260000.0
2010-02-25 15:20:00,45.73,45.76,45.68,45.69,162500.0,27.1922,27.2101,27.1625,27.1685,162500.0
2010-02-25 15:25:00,45.7,45.74,45.68,45.74,207100.0,27.1744,27.1982,27.1625,27.1982,207100.0
2010-02-25 15:30:00,45.75,45.84,45.72,45.82,153900.0,27.2041,27.2577,27.1863,27.2458,153900.0
2010-02-25 15:35:00,45.82,45.84,45.76,45.77,128700.0,27.2458,27.2577,27.2101,27.216,128700.0
2010-02-25 15:40:00,45.77,45.93,45.77,45.9,249100.0,27.216,27.3112,27.216,27.2933,249100.0
2010-02-25 15:45:00,45.9,45.93,45.84,45.84,284200.0,27.2933,27.3112,27.2577,27.2577,284200.0
2010-02-25 15:50:00,45.84,45.84,45.77,45.84,341300.0,27.2577,27.2577,27.216,27.2577,341300.0
2010-02-25 15:55:00,45.84,45.9,45.81,45.9,350600.0,27.2577,27.2933,27.2398,27.2933,350600.0
2010-02-26 09:30:00,45.95,45.95,45.72,45.85,230800.0,27.3231,27.3231,27.1863,27.2636,230800.0
2010-02-26 09:35:00,45.85,45.91,45.72,45.73,178800.0,27.2636,27.2993,27.1863,27.1922,178800.0
2010-02-26 09:40:00,45.73,45.81,45.67,45.73,272400.0,27.1922,27.2398,27.1566,27.1922,272400.0
2010-02-26 09:45:00,45.73,45.83,45.73,45.82,87900.0,27.1922,27.2517,27.1922,27.2458,87900.0
2010-02-26 09:50:00,45.82,45.84,45.77,45.82,104600.0,27.2458,27.2577,27.216,27.2458,104600.0
2010-02-26 09:55:00,45.82,45.9,45.7,45.71,172500.0,27.2458,27.2933,27.1744,27.1804,172500.0
2010-02-26 10:00:00,45.77,45.86,45.64,45.7,282000.0,27.216,27.2695,27.1387,27.1744,282000.0
2010-02-26 10:05:00,45.7,45.76,45.61,45.76,223800.0,27.1744,27.2101,27.1209,27.2101,223800.0
2010-02-26 10:10:00,45.75,45.8,45.74,45.76,147600.0,27.2041,27.2339,27.1982,27.2101,147600.0
2010-02-26 10:15:00,45.77,45.84,45.76,45.83,67100.0,27.216,27.2577,27.2101,27.2517,67100.0
2010-02-26 10:20:00,45.83,45.85,45.81,45.84,93700.0,27.2517,27.2636,27.2398,27.2577,93700.0
2010-02-26 10:25:00,45.85,45.91,45.85,45.89,110300.0,27.2636,27.2993,27.2636,27.2874,110300.0
2010-02-26 10:30:00,45.89,45.95,45.87,45.88,199200.0,27.2874,27.3231,27.2755,27.2814,199200.0
2010-02-26 10:35:00,45.88,45.95,45.86,45.9,260000.0,27.2814,27.3231,27.2695,27.2933,260000.0
2010-02-26 10:40:00,45.9,45.91,45.87,45.87,91100.0,27.2933,27.2993,27.2755,27.2755,91100.0
2010-02-26 10:45:00,45.88,45.88,45.79,45.81,102900.0,27.2814,27.2814,27.2279,27.2398,102900.0
2010-02-26 10:50:00,45.81,45.87,45.81,45.85,67800.0,27.2398,27.2755,27.2398,27.2636,67800.0
2010-02-26 10:55:00,45.85,45.87,45.79,45.8,148400.0,27.2636,27.2755,27.2279,27.2339,148400.0
2010-02-26 11:00:00,45.8,45.82,45.78,45.81,94800.0,27.2339,27.2458,27.222,27.2398,94800.0
2010-02-26 11:05:00,45.81,45.87,45.8,45.86,64400.0,27.2398,27.2755,27.2339,27.2695,64400.0
2010-02-26 11:10:00,45.86,45.93,45.86,45.91,82800.0,27.2695,27.3112,27.2695,27.2993,82800.0
2010-02-26 11:15:00,45.9,45.93,45.88,45.88,53500.0,27.2933,27.3112,27.2814,27.2814,53500.0
2010-02-26 11:20:00,45.88,45.88,45.82,45.83,45700.0,27.2814,27.2814,27.2458,27.2517,45700.0
2010-02-26 11:25:00,45.84,45.87,45.83,45.85,39900.0,27.2577,27.2755,27.2517,27.2636,39900.0
2010-02-26 11:30:00,45.85,45.92,45.83,45.9,40400.0,27.2636,27.3052,27.2517,27.2933,40400.0
2010-02-26 11:35:00,45.9,45.93,45.9,45.91,27100.0,27.2933,27.3112,27.2933,27.2993,27100.0
2010-02-26 11:40:00,45.91,45.92,45.87,45.87,32100.0,27.2993,27.3052,27.2755,27.2755,32100.0
2010-02-26 11:45:00,45.87,45.9,45.86,45.9,101700.0,27.2755,27.2933,27.2695,27.2933,101700.0
2010-02-26 11:50:00,45.9,45.91,45.89,45.89,133000.0,27.2933,27.2993,27.2874,27.2874,133000.0
2010-02-26 11:55:00,45.89,45.9,45.86,45.88,131200.0,27.2874,27.2933,27.2695,27.2814,131200.0
2010-02-26 12:00:00,45.87,45.89,45.86,45.88,83500.0,27.2755,27.2874,27.2695,27.2814,83500.0
2010-02-26 12:05:00,45.89,45.93,45.88,45.88,116200.0,27.2874,27.3112,27.2814,27.2814,116200.0
2010-02-26 12:10:00,45.87,45.87,45.84,45.87,64000.0,27.2755,27.2755,27.2577,27.2755,64000.0
2010-02-26 12:15:00,45.86,45.88,45.83,45.88,44700.0,27.2695,27.2814,27.2517,27.2814,44700.0
2010-02-26 12:20:00,45.88,45.88,45.84,45.85,66600.0,27.2814,27.2814,27.2577,27.2636,66600.0
2010-02-26 12:25:00,45.85,45.88,45.83,45.88,40000.0,27.2636,27.2814,27.2517,27.2814,40000.0
2010-02-26 12:30:00,45.87,45.89,45.87,45.88,19900.0,27.2755,27.2874,27.2755,27.2814,19900.0
2010-02-26 12:35:00,45.88,45.9,45.85,45.9,100100.0,27.2814,27.2933,27.2636,27.2933,100100.0
2010-02-26 12:40:00,45.9,45.91,45.89,45.91,41900.0,27.2933,27.2993,27.2874,27.2993,41900.0
2010-02-26 12:45:00,45.91,45.94,45.87,45.88,189400.0,27.2993,27.3171,27.2755,27.2814,189400.0
2010-02-26 12:50:00,45.88,45.88,45.78,45.8,177500.0,27.2814,27.2814,27.222,27.2339,177500.0
2010-02-26 12:55:00,45.8,45.85,45.8,45.84,72600.0,27.2339,27.2636,27.2339,27.2577,72600.0
2010-02-26 13:00:00,45.84,45.88,45.81,45.87,89200.0,27.2577,27.2814,27.2398,27.2755,89200.0
2010-02-26 13:05:00,45.86,45.86,45.85,45.86,11500.0,27.2695,27.2695,27.2636,27.2695,11500.0
2010-02-26 13:10:00,45.85,45.87,45.85,45.87,12200.0,27.2636,27.2755,27.2636,27.2755,12200.0
2010-02-26 13:15:00,45.87,45.88,45.86,45.86,9200.0,27.2755,27.2814,27.2695,27.2695,9200.0
2010-02-26 13:20:00,45.86,45.9,45.86,45.9,14500.0,27.2695,27.2933,27.2695,27.2933,14500.0
2010-02-26 13:25:00,45.9,46.02,45.9,46.02,296500.0,27.2933,27.3647,27.2933,27.3647,296500.0
2010-02-26 13:30:00,46.02,46.06,45.97,46.02,137200.0,27.3647,27.3885,27.335,27.3647,137200.0
2010-02-26 13:35:00,46.02,46.02,45.98,45.98,41900.0,27.3647,27.3647,27.3409,27.3409,41900.0
2010-02-26 13:40:00,45.99,46.04,45.98,46.04,82300.0,27.3468,27.3766,27.3409,27.3766,82300.0
2010-02-26 13:45:00,46.03,46.08,46.03,46.07,76000.0,27.3706,27.4004,27.3706,27.3944,76000.0
2010-02-26 13:50:00,46.06,46.09,46.04,46.05,69100.0,27.3885,27.4063,27.3766,27.3825,69100.0
2010-02-26 13:55:00,46.06,46.1,46.06,46.09,93900.0,27.3885,27.4123,27.3885,27.4063,93900.0
2010-02-26 14:00:00,46.09,46.12,46.07,46.08,82200.0,27.4063,27.4241,27.3944,27.4004,82200.0
2010-02-26 14:05:00,46.08,46.1,46.06,46.09,44600.0,27.4004,27.4123,27.3885,27.4063,44600.0
2010-02-26 14:10:00,46.09,46.11,46.09,46.11,18400.0,27.4063,27.4182,27.4063,27.4182,18400.0
2010-02-26 14:15:00,46.11,46.15,46.07,46.08,118600.0,27.4182,27.442,27.3944,27.4004,118600.0
2010-02-26 14:20:00,46.08,46.13,46.06,46.11,39900.0,27.4004,27.4301,27.3885,27.4182,39900.0
2010-02-26 14:25:00,46.11,46.17,46.1,46.15,66700.0,27.4182,27.4539,27.4123,27.442,66700.0
2010-02-26 14:30:00,46.15,46.16,46.13,46.15,28100.0,27.442,27.4479,27.4301,27.442,28100.0
2010-02-26 14:35:00,46.14,46.15,46.13,46.13,23800.0,27.436,27.442,27.4301,27.4301,23800.0
2010-02-26 14:40:00,46.13,46.14,46.12,46.13,31200.0,27.4301,27.436,27.4241,27.4301,31200.0
2010-02-26 14:45:00,46.15,46.17,46.13,46.16,34300.0,27.442,27.4539,27.4301,27.4479,34300.0
2010-02-26 14:50:00,46.16,46.17,46.12,46.13,41100.0,27.4479,27.4539,27.4241,27.4301,41100.0
2010-02-26 14:55:00,46.13,46.21,46.13,46.2,175400.0,27.4301,27.4777,27.4301,27.4717,175400.0
2010-02-26 15:00:00,46.2,46.28,46.2,46.28,555700.0,27.4717,27.5193,27.4717,27.5193,555700.0
2010-02-26 15:05:00,46.28,46.3,46.23,46.23,377200.0,27.5193,27.5312,27.4896,27.4896,377200.0
2010-02-26 15:10:00,46.24,46.28,46.23,46.27,137300.0,27.4955,27.5193,27.4896,27.5133,137300.0
2010-02-26 15:15:00,46.27,46.28,46.23,46.27,163400.0,27.5133,27.5193,27.4896,27.5133,163400.0
2010-02-26 15:20:00,46.28,46.32,46.27,46.31,79200.0,27.5193,27.5431,27.5133,27.5371,79200.0
2010-02-26 15:25:00,46.31,46.35,46.3,46.33,222600.0,27.5371,27.5609,27.5312,27.549,222600.0
2010-02-26 15:30:00,46.33,46.33,46.26,46.27,387300.0,27.549,27.549,27.5074,27.5133,387300.0
2010-02-26 15:35:00,46.26,46.27,46.21,46.25,103600.0,27.5074,27.5133,27.4777,27.5014,103600.0
2010-02-26 15:40:00,46.25,46.26,46.21,46.26,172000.0,27.5014,27.5074,27.4777,27.5074,172000.0
2010-02-26 15:45:00,46.25,46.26,46.13,46.15,243600.0,27.5014,27.5074,27.4301,27.442,243600.0
2010-02-26 15:50:00,46.14,46.15,45.99,45.99,212500.0,27.436,27.442,27.3468,27.3468,212500.0
2010-02-26 15:55:00,45.99,46.0,45.86,45.87,810900.0,27.3468,27.3528,27.2695,27.2755,810900.0
2010-03-01 09:30:00,46.08,46.21,46.0,46.11,201800.0,27.4004,27.4777,27.3528,27.4182,201800.0
2010-03-01 09:35:00,46.11,46.18,45.98,46.11,160100.0,27.4182,27.4598,27.3409,27.4182,160100.0
2010-03-01 09:40:00,46.11,46.27,46.1,46.23,123200.0,27.4182,27.5133,27.4123,27.4896,123200.0
2010-03-01 09:45:00,46.23,46.27,46.14,46.14,80600.0,27.4896,27.5133,27.436,27.436,80600.0
2010-03-01 09:50:00,46.15,46.19,46.15,46.17,72200.0,27.442,27.4658,27.442,27.4539,72200.0
2010-03-01 09:55:00,46.16,46.19,46.09,46.12,68800.0,27.4479,27.4658,27.4063,27.4241,68800.0
2010-03-01 10:00:00,46.11,46.32,46.02,46.31,219000.0,27.4182,27.5431,27.3647,27.5371,219000.0
2010-03-01 10:05:00,46.32,46.37,46.27,46.28,122200.0,27.5431,27.5728,27.5133,27.5193,122200.0
2010-03-01 10:10:00,46.28,46.34,46.27,46.27,55200.0,27.5193,27.555,27.5133,27.5133,55200.0
2010-03-01 10:15:00,46.28,46.29,46.22,46.22,58700.0,27.5193,27.5252,27.4836,27.4836,58700.0
2010-03-01 10:20:00,46.22,46.23,46.18,46.21,71200.0,27.4836,27.4896,27.4598,27.4777,71200.0
2010-03-01 10:25:00,46.21,46.21,46.07,46.07,71700.0,27.4777,27.4777,27.3944,27.3944,71700.0
2010-03-01 10:30:00,46.07,46.13,46.07,46.12,61300.0,27.3944,27.4301,27.3944,27.4241,61300.0
2010-03-01 10:35:00,46.12,46.13,46.03,46.05,63700.0,27.4241,27.4301,27.3706,27.3825,63700.0
2010-03-01 10:40:00,46.04,46.1,46.04,46.09,36200.0,27.3766,27.4123,27.3766,27.4063,36200.0
2010-03-01 10:45:00,46.09,46.11,46.06,46.1,51100.0,27.4063,27.4182,27.3885,27.4123,51100.0
2010-03-01 10:50:00,46.11,46.21,46.11,46.21,55400.0,27.4182,27.4777,27.4182,27.4777,55400.0
2010-03-01 10:55:00,46.21,46.25,46.21,46.24,104700.0,27.4777,27.5014,27.4777,27.4955,104700.0
2010-03-01 11:00:00,46.24,46.28,46.24,46.27,27600.0,27.4955,27.5193,27.4955,27.5133,27600.0
2010-03-01 11:05:00,46.28,46.42,46.27,46.42,297100.0,27.5193,27.6025,27.5133,27.6025,297100.0
2010-03-01 11:10:00,46.42,46.46,46.34,46.34,117500.0,27.6025,27.6263,27.555,27.555,117500.0
2010-03-01 11:15:00,46.34,46.38,46.32,46.32,76900.0,27.555,27.5788,27.5431,27.5431,76900.0
2010-03-01 11:20:00,46.33,46.33,46.24,46.26,69900.0,27.549,27.549,27.4955,27.5074,69900.0
2010-03-01 11:25:00,46.25,46.26,46.23,46.25,44200.0,27.5014,27.5074,27.4896,27.5014,44200.0
2010-03-01 11:30:00,46.25,46.3,46.24,46.29,45800.0,27.5014,27.5312,27.4955,27.5252,45800.0
2010-03-01 11:35:00,46.29,46.32,46.27,46.31,81900.0,27.5252,27.5431,27.5133,27.5371,81900.0
2010-03-01 11:40:00,46.3,46.31,46.24,46.28,54900.0,27.5312,27.5371,27.4955,27.5193,54900.0
2010-03-01 11:45:00,46.28,46.3,46.28,46.29,29200.0,27.5193,27.5312,27.5193,27.5252,29200.0
2010-03-01 11:50:00,46.29,46.36,46.28,46.35,33400.0,27.5252,27.5669,27.5193,27.5609,33400.0
2010-03-01 11:55:00,46.36,46.4,46.35,46.39,50000.0,27.5669,27.5906,27.5609,27.5847,50000.0
2010-03-01 12:00:00,46.4,46.42,46.38,46.41,94500.0,27.5906,27.6025,27.5788,27.5966,94500.0
2010-03-01 12:05:00,46.4,46.42,46.37,46.41,40100.0,27.5906,27.6025,27.5728,27.5966,40100.0
2010-03-01 12:10:00,46.41,46.42,46.4,46.41,29400.0,27.5966,27.6025,27.5906,27.5966,29400.0
2010-03-01 12:15:00,46.41,46.45,46.41,46.44,85500.0,27.5966,27.6204,27.5966,27.6144,85500.0
2010-03-01 12:20:00,46.44,46.45,46.4,46.4,31600.0,27.6144,27.6204,27.5906,27.5906,31600.0
2010-03-01 12:25:00,46.4,46.4,46.36,46.36,38400.0,27.5906,27.5906,27.5669,27.5669,38400.0
2010-03-01 12:30:00,46.37,46.37,46.33,46.33,23000.0,27.5728,27.5728,27.549,27.549,23000.0
2010-03-01 12:35:00,46.33,46.34,46.32,46.32,8400.0,27.549,27.555,27.5431,27.5431,8400.0
2010-03-01 12:40:00,46.33,46.34,46.32,46.34,19300.0,27.549,27.555,27.5431,27.555,19300.0
2010-03-01 12:45:00,46.34,46.36,46.33,46.35,21700.0,27.555,27.5669,27.549,27.5609,21700.0
2010-03-01 12:50:00,46.35,46.35,46.28,46.29,31200.0,27.5609,27.5609,27.5193,27.5252,31200.0
2010-03-01 12:55:00,46.29,46.3,46.25,46.25,32000.0,27.5252,27.5312,27.5014,27.5014,32000.0
2010-03-01 13:00:00,46.26,46.26,46.24,46.24,22500.0,27.5074,27.5074,27.4955,27.4955,22500.0
2010-03-01 13:05:00,46.24,46.29,46.22,46.29,52200.0,27.4955,27.5252,27.4836,27.5252,52200.0
2010-03-01 13:10:00,46.28,46.33,46.28,46.33,45200.0,27.5193,27.549,27.5193,27.549,45200.0
2010-03-01 13:15:00,46.33,46.33,46.28,46.3,16300.0,27.549,27.549,27.5193,27.5312,16300.0
2010-03-01 13:20:00,46.29,46.29,46.26,46.29,15400.0,27.5252,27.5252,27.5074,27.5252,15400.0
2010-03-01 13:25:00,46.28,46.28,46.26,46.27,18200.0,27.5193,27.5193,27.5074,27.5133,18200.0
2010-03-01 13:30:00,46.27,46.28,46.26,46.27,5800.0,27.5133,27.5193,27.5074,27.5133,5800.0
2010-03-01 13:35:00,46.27,46.28,46.26,46.26,13200.0,27.5133,27.5193,27.5074,27.5074,13200.0
2010-03-01 13:40:00,46.27,46.28,46.26,46.27,6400.0,27.5133,27.5193,27.5074,27.5133,6400.0
2010-03-01 13:45:00,46.28,46.32,46.27,46.31,33500.0,27.5193,27.5431,27.5133,27.5371,33500.0
2010-03-01 13:50:00,46.31,46.33,46.31,46.33,30300.0,27.5371,27.549,27.5371,27.549,30300.0
2010-03-01 13:55:00,46.33,46.34,46.31,46.33,18700.0,27.549,27.555,27.5371,27.549,18700.0
2010-03-01 14:00:00,46.33,46.33,46.3,46.3,42100.0,27.549,27.549,27.5312,27.5312,42100.0
2010-03-01 14:05:00,46.3,46.32,46.3,46.31,22800.0,27.5312,27.5431,27.5312,27.5371,22800.0
2010-03-01 14:10:00,46.31,46.32,46.3,46.3,20800.0,27.5371,27.5431,27.5312,27.5312,20800.0
2010-03-01 14:15:00,46.31,46.34,46.3,46.3,47700.0,27.5371,27.555,27.5312,27.5312,47700.0
2010-03-01 14:20:00,46.3,46.31,46.27,46.28,54800.0,27.5312,27.5371,27.5133,27.5193,54800.0
2010-03-01 14:25:00,46.28,46.31,46.27,46.29,32500.0,27.5193,27.5371,27.5133,27.5252,32500.0
2010-03-01 14:30:00,46.29,46.31,46.29,46.3,17700.0,27.5252,27.5371,27.5252,27.5312,17700.0
2010-03-01 14:35:00,46.31,46.31,46.29,46.31,27900.0,27.5371,27.5371,27.5252,27.5371,27900.0
2010-03-01 14:40:00,46.3,46.31,46.28,46.28,23500.0,27.5312,27.5371,27.5193,27.5193,23500.0
2010-03-01 14:45:00,46.28,46.29,46.24,46.24,35400.0,27.5193,27.5252,27.4955,27.4955,35400.0
2010-03-01 14:50:00,46.24,46.24,46.18,46.19,46700.0,27.4955,27.4955,27.4598,27.4658,46700.0
2010-03-01 14:55:00,46.19,46.21,46.18,46.2,49000.0,27.4658,27.4777,27.4598,27.4717,49000.0
2010-03-01 15:00:00,46.2,46.22,46.16,46.17,62300.0,27.4717,27.4836,27.4479,27.4539,62300.0
2010-03-01 15:05:00,46.16,46.17,46.08,46.08,210300.0,27.4479,27.4539,27.4004,27.4004,210300.0
2010-03-01 15:10:00,46.08,46.11,46.08,46.11,38300.0,27.4004,27.4182,27.4004,27.4182,38300.0
2010-03-01 15:15:00,46.11,46.17,46.1,46.15,82200.0,27.4182,27.4539,27.4123,27.442,82200.0
2010-03-01 15:20:00,46.15,46.19,46.14,46.19,125800.0,27.442,27.4658,27.436,27.4658,125800.0
2010-03-01 15:25:00,46.19,46.25,46.19,46.23,143700.0,27.4658,27.5014,27.4658,27.4896,143700.0
2010-03-01 15:30:00,46.24,46.26,46.22,46.22,268900.0,27.4955,27.5074,27.4836,27.4836,268900.0
2010-03-01 15:35:00,46.22,46.23,46.21,46.22,37500.0,27.4836,27.4896,27.4777,27.4836,37500.0
2010-03-01 15:40:00,46.21,46.25,46.2,46.25,134900.0,27.4777,27.5014,27.4717,27.5014,134900.0
2010-03-01 15:45:00,46.25,46.26,46.21,46.23,198700.0,27.5014,27.5074,27.4777,27.4896,198700.0
2010-03-01 15:50:00,46.23,46.25,46.2,46.23,273900.0,27.4896,27.5014,27.4717,27.4896,273900.0
2010-03-01 15:55:00,46.23,46.28,46.21,46.25,453000.0,27.4896,27.5193,27.4777,27.5014,453000.0
2010-03-02 09:30:00,46.41,46.5,46.39,46.5,172600.0,27.5966,27.6501,27.5847,27.6501,172600.0
2010-03-02 09:35:00,46.5,46.5,46.36,46.38,174600.0,27.6501,27.6501,27.5669,27.5788,174600.0
2010-03-02 09:40:00,46.38,46.48,46.33,46.45,117500.0,27.5788,27.6382,27.549,27.6204,117500.0
2010-03-02 09:45:00,46.44,46.45,46.37,46.39,99400.0,27.6144,27.6204,27.5728,27.5847,99400.0
2010-03-02 09:50:00,46.4,46.45,46.37,46.45,105100.0,27.5906,27.6204,27.5728,27.6204,105100.0
2010-03-02 09:55:00,46.45,46.5,46.38,46.38,154200.0,27.6204,27.6501,27.5788,27.5788,154200.0
2010-03-02 10:00:00,46.38,46.46,46.36,46.38,249100.0,27.5788,27.6263,27.5669,27.5788,249100.0
2010-03-02 10:05:00,46.38,46.39,46.3,46.31,133900.0,27.5788,27.5847,27.5312,27.5371,133900.0
2010-03-02 10:10:00,46.31,46.33,46.24,46.28,247900.0,27.5371,27.549,27.4955,27.5193,247900.0
2010-03-02 10:15:00,46.28,46.35,46.24,46.35,210500.0,27.5193,27.5609,27.4955,27.5609,210500.0
2010-03-02 10:20:00,46.35,46.38,46.33,46.33,150000.0,27.5609,27.5788,27.549,27.549,150000.0
2010-03-02 10:25:00,46.34,46.34,46.24,46.25,118600.0,27.555,27.555,27.4955,27.5014,118600.0
2010-03-02 10:30:00,46.25,46.31,46.24,46.27,149500.0,27.5014,27.5371,27.4955,27.5133,149500.0
2010-03-02 10:35:00,46.27,46.34,46.25,46.31,117800.0,27.5133,27.555,27.5014,27.5371,117800.0
2010-03-02 10:40:00,46.31,46.36,46.31,46.33,102500.0,27.5371,27.5669,27.5371,27.549,102500.0
2010-03-02 10:45:00,46.32,46.34,46.26,46.3,94100.0,27.5431,27.555,27.5074,27.5312,94100.0
2010-03-02 10:50:00,46.3,46.3,46.25,46.27,78700.0,27.5312,27.5312,27.5014,27.5133,78700.0
2010-03-02 10:55:00,46.26,46.29,46.25,46.25,88300.0,27.5074,27.5252,27.5014,27.5014,88300.0
2010-03-02 11:00:00,46.25,46.32,46.25,46.31,126000.0,27.5014,27.5431,27.5014,27.5371,126000.0
2010-03-02 11:05:00,46.31,46.35,46.29,46.34,87200.0,27.5371,27.5609,27.5252,27.555,87200.0
2010-03-02 11:10:00,46.33,46.38,46.32,46.37,75500.0,27.549,27.5788,27.5431,27.5728,75500.0
2010-03-02 11:15:00,46.36,46.4,46.36,46.39,104900.0,27.5669,27.5906,27.5669,27.5847,104900.0
2010-03-02 11:20:00,46.4,46.4,46.35,46.39,72900.0,27.5906,27.5906,27.5609,27.5847,72900.0
2010-03-02 11:25:00,46.38,46.42,46.38,46.42,85900.0,27.5788,27.6025,27.5788,27.6025,85900.0
2010-03-02 11:30:00,46.43,46.43,46.34,46.35,84500.0,27.6085,27.6085,27.555,27.5609,84500.0
2010-03-02 11:35:00,46.35,46.4,46.33,46.39,90600.0,27.5609,27.5906,27.549,27.5847,90600.0
2010-03-02 11:40:00,46.39,46.4,46.35,46.37,33800.0,27.5847,27.5906,27.5609,27.5728,33800.0
2010-03-02 11:45:00,46.36,46.37,46.34,46.35,33000.0,27.5669,27.5728,27.555,27.5609,33000.0
2010-03-02 11:50:00,46.35,46.4,46.35,46.38,33100.0,27.5609,27.5906,27.5609,27.5788,33100.0
2010-03-02 11:55:00,46.38,46.39,46.33,46.33,39100.0,27.5788,27.5847,27.549,27.549,39100.0
2010-03-02 12:00:00,46.34,46.35,46.32,46.34,45400.0,27.555,27.5609,27.5431,27.555,45400.0
2010-03-02 12:05:00,46.34,46.38,46.34,46.34,29800.0,27.555,27.5788,27.555,27.555,29800.0
2010-03-02 12:10:00,46.34,46.35,46.29,46.31,90800.0,27.555,27.5609,27.5252,27.5371,90800.0
2010-03-02 12:15:00,46.3,46.31,46.25,46.28,60200.0,27.5312,27.5371,27.5014,27.5193,60200.0
2010-03-02 12:20:00,46.27,46.36,46.26,46.36,33600.0,27.5133,27.5669,27.5074,27.5669,33600.0
2010-03-02 12:25:00,46.35,46.36,46.28,46.32,29000.0,27.5609,27.5669,27.5193,27.5431,29000.0
2010-03-02 12:30:00,46.32,46.32,46.28,46.3,27900.0,27.5431,27.5431,27.5193,27.5312,27900.0
2010-03-02 12:35:00,46.3,46.31,46.28,46.3,45500.0,27.5312,27.5371,27.5193,27.5312,45500.0
2010-03-02 12:40:00,46.3,46.34,46.28,46.34,56500.0,27.5312,27.555,27.5193,27.555,56500.0
2010-03-02 12:45:00,46.33,46.39,46.33,46.39,105700.0,27.549,27.5847,27.549,27.5847,105700.0
2010-03-02 12:50:00,46.38,46.39,46.33,46.33,43800.0,27.5788,27.5847,27.549,27.549,43800.0
2010-03-02 12:55:00,46.32,46.33,46.3,46.32,30500.0,27.5431,27.549,27.5312,27.5431,30500.0
2010-03-02 13:00:00,46.33,46.35,46.33,46.34,23500.0,27.549,27.5609,27.549,27.555,23500.0
2010-03-02 13:05:00,46.34,46.34,46.3,46.3,34700.0,27.555,27.555,27.5312,27.5312,34700.0
2010-03-02 13:10:00,46.3,46.33,46.28,46.33,74700.0,27.5312,27.549,27.5193,27.549,74700.0
2010-03-02 13:15:00,46.33,46.35,46.33,46.33,25000.0,27.549,27.5609,27.549,27.549,25000.0
2010-03-02 13:20:00,46.34,46.35,46.33,46.33,57000.0,27.555,27.5609,27.549,27.549,57000.0
2010-03-02 13:25:00,46.33,46.34,46.32,46.33,28100.0,27.549,27.555,27.5431,27.549,28100.0
2010-03-02 13:30:00,46.32,46.33,46.31,46.32,13300.0,27.5431,27.549,27.5371,27.5431,13300.0
2010-03-02 13:35:00,46.31,46.32,46.28,46.28,36600.0,27.5371,27.5431,27.5193,27.5193,36600.0
2010-03-02 13:40:00,46.29,46.33,46.28,46.33,69400.0,27.5252,27.549,27.5193,27.549,69400.0
2010-03-02 13:45:00,46.33,46.36,46.32,46.36,58300.0,27.549,27.5669,27.5431,27.5669,58300.0
2010-03-02 13:50:00,46.36,46.39,46.36,46.39,56100.0,27.5669,27.5847,27.5669,27.5847,56100.0
2010-03-02 13:55:00,46.39,46.45,46.38,46.41,104900.0,27.5847,27.6204,27.5788,27.5966,104900.0
2010-03-02 14:00:00,46.41,46.42,46.39,46.41,61300.0,27.5966,27.6025,27.5847,27.5966,61300.0
2010-03-02 14:05:00,46.41,46.41,46.39,46.4,90300.0,27.5966,27.5966,27.5847,27.5906,90300.0
2010-03-02 14:10:00,46.4,46.41,46.36,46.37,182400.0,27.5906,27.5966,27.5669,27.5728,182400.0
2010-03-02 14:15:00,46.37,46.41,46.35,46.41,363000.0,27.5728,27.5966,27.5609,27.5966,363000.0
2010-03-02 14:20:00,46.41,46.43,46.4,46.4,33500.0,27.5966,27.6085,27.5906,27.5906,33500.0
2010-03-02 14:25:00,46.41,46.41,46.38,46.38,186400.0,27.5966,27.5966,27.5788,27.5788,186400.0
2010-03-02 14:30:00,46.38,46.4,46.36,46.4,89500.0,27.5788,27.5906,27.5669,27.5906,89500.0
2010-03-02 14:35:00,46.4,46.46,46.4,46.46,138900.0,27.5906,27.6263,27.5906,27.6263,138900.0
2010-03-02 14:40:00,46.46,46.49,46.38,46.39,172200.0,27.6263,27.6442,27.5788,27.5847,172200.0
2010-03-02 14:45:00,46.4,46.43,46.39,46.42,43000.0,27.5906,27.6085,27.5847,27.6025,43000.0
2010-03-02 14:50:00,46.43,46.43,46.27,46.3,318000.0,27.6085,27.6085,27.5133,27.5312,318000.0
2010-03-02 14:55:00,46.29,46.29,46.26,46.28,122700.0,27.5252,27.5252,27.5074,27.5193,122700.0
2010-03-02 15:00:00,46.28,46.36,46.28,46.36,161600.0,27.5193,27.5669,27.5193,27.5669,161600.0
2010-03-02 15:05:00,46.36,46.41,46.33,46.41,72900.0,27.5669,27.5966,27.549,27.5966,72900.0
2010-03-02 15:10:00,46.4,46.41,46.37,46.37,91800.0,27.5906,27.5966,27.5728,27.5728,91800.0
2010-03-02 15:15:00,46.37,46.38,46.33,46.33,57700.0,27.5728,27.5788,27.549,27.549,57700.0
2010-03-02 15:20:00,46.32,46.33,46.29,46.3,84200.0,27.5431,27.549,27.5252,27.5312,84200.0
2010-03-02 15:25:00,46.3,46.3,46.22,46.23,256200.0,27.5312,27.5312,27.4836,27.4896,256200.0
2010-03-02 15:30:00,46.22,46.29,46.18,46.29,183600.0,27.4836,27.5252,27.4598,27.5252,183600.0
2010-03-02 15:35:00,46.29,46.3,46.26,46.27,115800.0,27.5252,27.5312,27.5074,27.5133,115800.0
2010-03-02 15:40:00,46.27,46.31,46.22,46.23,197300.0,27.5133,27.5371,27.4836,27.4896,197300.0
2010-03-02 15:45:00,46.22,46.35,46.22,46.35,255700.0,27.4836,27.5609,27.4836,27.5609,255700.0
2010-03-02 15:50:00,46.35,46.36,46.3,46.31,136000.0,27.5609,27.5669,27.5312,27.5371,136000.0
2010-03-02 15:55:00,46.31,46.34,46.28,46.28,427900.0,27.5371,27.555,27.5193,27.5193,427900.0
2010-03-02 16:00:00,46.29,46.37,46.29,46.31,23100.0,27.5252,27.5728,27.5252,27.5371,23100.0
2010-03-02 16:05:00,46.36,46.39,46.33,46.38,11400.0,27.5669,27.5847,27.549,27.5788,11400.0
2010-03-02 16:10:00,46.38,46.38,46.31,46.31,9400.0,27.5788,27.5788,27.5371,27.5371,9400.0
2010-03-03 09:30:00,46.37,46.38,46.29,46.3,135400.0,27.5728,27.5788,27.5252,27.5312,135400.0
2010-03-03 09:35:00,46.3,46.31,46.18,46.23,192100.0,27.5312,27.5371,27.4598,27.4896,192100.0
2010-03-03 09:40:00,46.23,46.24,46.09,46.15,309700.0,27.4896,27.4955,27.4063,27.442,309700.0
2010-03-03 09:45:00,46.15,46.24,46.11,46.2,213100.0,27.442,27.4955,27.4182,27.4717,213100.0
2010-03-03 09:50:00,46.2,46.24,46.19,46.22,93800.0,27.4717,27.4955,27.4658,27.4836,93800.0
2010-03-03 09:55:00,46.22,46.26,46.21,46.24,46100.0,27.4836,27.5074,27.4777,27.4955,46100.0
2010-03-03 10:00:00,46.27,46.32,46.21,46.22,203300.0,27.5133,27.5431,27.4777,27.4836,203300.0
2010-03-03 10:05:00,46.22,46.27,46.21,46.22,77700.0,27.4836,27.5133,27.4777,27.4836,77700.0
2010-03-03 10:10:00,46.23,46.24,46.18,46.21,149100.0,27.4896,27.4955,27.4598,27.4777,149100.0
2010-03-03 10:15:00,46.21,46.26,46.2,46.25,40300.0,27.4777,27.5074,27.4717,27.5014,40300.0
2010-03-03 10:20:00,46.25,46.32,46.24,46.27,177700.0,27.5014,27.5431,27.4955,27.5133,177700.0
2010-03-03 10:25:00,46.26,46.27,46.23,46.23,25700.0,27.5074,27.5133,27.4896,27.4896,25700.0
2010-03-03 10:30:00,46.23,46.23,46.17,46.23,123200.0,27.4896,27.4896,27.4539,27.4896,123200.0
2010-03-03 10:35:00,46.22,46.28,46.21,46.26,83100.0,27.4836,27.5193,27.4777,27.5074,83100.0
2010-03-03 10:40:00,46.27,46.3,46.26,46.28,34200.0,27.5133,27.5312,27.5074,27.5193,34200.0
2010-03-03 10:45:00,46.29,46.34,46.29,46.33,104200.0,27.5252,27.555,27.5252,27.549,104200.0
2010-03-03 10:50:00,46.32,46.33,46.28,46.31,40200.0,27.5431,27.549,27.5193,27.5371,40200.0
2010-03-03 10:55:00,46.31,46.4,46.31,46.4,396300.0,27.5371,27.5906,27.5371,27.5906,396300.0
2010-03-03 11:00:00,46.4,46.48,46.4,46.47,308400.0,27.5906,27.6382,27.5906,27.6323,308400.0
2010-03-03 11:05:00,46.47,46.49,46.41,46.41,168100.0,27.6323,27.6442,27.5966,27.5966,168100.0
2010-03-03 11:10:00,46.41,46.42,46.37,46.39,100900.0,27.5966,27.6025,27.5728,27.5847,100900.0
2010-03-03 11:15:00,46.39,46.39,46.37,46.37,36100.0,27.5847,27.5847,27.5728,27.5728,36100.0
2010-03-03 11:20:00,46.37,46.38,46.33,46.36,78100.0,27.5728,27.5788,27.549,27.5669,78100.0
2010-03-03 11:25:00,46.37,46.45,46.36,46.43,155500.0,27.5728,27.6204,27.5669,27.6085,155500.0
2010-03-03 11:30:00,46.44,46.45,46.38,46.39,46100.0,27.6144,27.6204,27.5788,27.5847,46100.0
2010-03-03 11:35:00,46.39,46.42,46.37,46.42,45500.0,27.5847,27.6025,27.5728,27.6025,45500.0
2010-03-03 11:40:00,46.42,46.45,46.4,46.44,38800.0,27.6025,27.6204,27.5906,27.6144,38800.0
2010-03-03 11:45:00,46.44,46.45,46.42,46.44,33100.0,27.6144,27.6204,27.6025,27.6144,33100.0
2010-03-03 11:50:00,46.45,46.45,46.4,46.41,16700.0,27.6204,27.6204,27.5906,27.5966,16700.0
2010-03-03 11:55:00,46.41,46.43,46.4,46.42,12300.0,27.5966,27.6085,27.5906,27.6025,12300.0
2010-03-03 12:00:00,46.41,46.42,46.36,46.37,32600.0,27.5966,27.6025,27.5669,27.5728,32600.0
2010-03-03 12:05:00,46.38,46.38,46.33,46.34,41300.0,27.5788,27.5788,27.549,27.555,41300.0
2010-03-03 12:10:00,46.35,46.35,46.32,46.34,54400.0,27.5609,27.5609,27.5431,27.555,54400.0
2010-03-03 12:15:00,46.35,46.35,46.34,46.34,15900.0,27.5609,27.5609,27.555,27.555,15900.0
2010-03-03 12:20:00,46.35,46.37,46.35,46.37,13900.0,27.5609,27.5728,27.5609,27.5728,13900.0
2010-03-03 12:25:00,46.37,46.37,46.35,46.36,35900.0,27.5728,27.5728,27.5609,27.5669,35900.0
2010-03-03 12:30:00,46.36,46.36,46.34,46.34,21100.0,27.5669,27.5669,27.555,27.555,21100.0
2010-03-03 12:35:00,46.33,46.34,46.31,46.32,24000.0,27.549,27.555,27.5371,27.5431,24000.0
2010-03-03 12:40:00,46.32,46.34,46.32,46.32,12800.0,27.5431,27.555,27.5431,27.5431,12800.0
2010-03-03 12:45:00,46.32,46.35,46.32,46.34,22100.0,27.5431,27.5609,27.5431,27.555,22100.0
2010-03-03 12:50:00,46.34,46.34,46.31,46.31,36400.0,27.555,27.555,27.5371,27.5371,36400.0
2010-03-03 12:55:00,46.3,46.35,46.3,46.34,20900.0,27.5312,27.5609,27.5312,27.555,20900.0
2010-03-03 13:00:00,46.34,46.39,46.33,46.39,40500.0,27.555,27.5847,27.549,27.5847,40500.0
2010-03-03 13:05:00,46.38,46.4,46.38,46.39,51700.0,27.5788,27.5906,27.5788,27.5847,51700.0
2010-03-03 13:10:00,46.39,46.39,46.37,46.38,46700.0,27.5847,27.5847,27.5728,27.5788,46700.0
2010-03-03 13:15:00,46.38,46.44,46.37,46.44,75300.0,27.5788,27.6144,27.5728,27.6144,75300.0
2010-03-03 13:20:00,46.44,46.45,46.43,46.44,79000.0,27.6144,27.6204,27.6085,27.6144,79000.0
2010-03-03 13:25:00,46.43,46.44,46.37,46.37,56500.0,27.6085,27.6144,27.5728,27.5728,56500.0
2010-03-03 13:30:00,46.37,46.38,46.36,46.36,39100.0,27.5728,27.5788,27.5669,27.5669,39100.0
2010-03-03 13:35:00,46.36,46.4,46.36,46.4,12300.0,27.5669,27.5906,27.5669,27.5906,12300.0
2010-03-03 13:40:00,46.4,46.42,46.38,46.38,30300.0,27.5906,27.6025,27.5788,27.5788,30300.0
2010-03-03 13:45:00,46.38,46.4,46.38,46.4,8700.0,27.5788,27.5906,27.5788,27.5906,8700.0
2010-03-03 13:50:00,46.4,46.46,46.39,46.46,61200.0,27.5906,27.6263,27.5847,27.6263,61200.0
2010-03-03 13:55:00,46.46,46.46,46.43,46.45,34900.0,27.6263,27.6263,27.6085,27.6204,34900.0
2010-03-03 14:00:00,46.45,46.45,46.43,46.43,28400.0,27.6204,27.6204,27.6085,27.6085,28400.0
2010-03-03 14:05:00,46.43,46.43,46.38,46.38,19800.0,27.6085,27.6085,27.5788,27.5788,19800.0
2010-03-03 14:10:00,46.38,46.39,46.37,46.37,13500.0,27.5788,27.5847,27.5728,27.5728,13500.0
2010-03-03 14:15:00,46.36,46.36,46.31,46.32,45300.0,27.5669,27.5669,27.5371,27.5431,45300.0
2010-03-03 14:20:00,46.32,46.32,46.26,46.31,64800.0,27.5431,27.5431,27.5074,27.5371,64800.0
2010-03-03 14:25:00,46.32,46.32,46.27,46.29,77400.0,27.5431,27.5431,27.5133,27.5252,77400.0
2010-03-03 14:30:00,46.29,46.31,46.28,46.31,90400.0,27.5252,27.5371,27.5193,27.5371,90400.0
2010-03-03 14:35:00,46.31,46.34,46.24,46.25,48900.0,27.5371,27.555,27.4955,27.5014,48900.0
2010-03-03 14:40:00,46.24,46.25,46.19,46.2,70100.0,27.4955,27.5014,27.4658,27.4717,70100.0
2010-03-03 14:45:00,46.19,46.21,46.13,46.13,146400.0,27.4658,27.4777,27.4301,27.4301,146400.0
2010-03-03 14:50:00,46.14,46.23,46.14,46.22,64800.0,27.436,27.4896,27.436,27.4836,64800.0
2010-03-03 14:55:00,46.23,46.26,46.22,46.22,235300.0,27.4896,27.5074,27.4836,27.4836,235300.0
2010-03-03 15:00:00,46.22,46.24,46.2,46.21,44300.0,27.4836,27.4955,27.4717,27.4777,44300.0
2010-03-03 15:05:00,46.2,46.2,46.14,46.18,132000.0,27.4717,27.4717,27.436,27.4598,132000.0
2010-03-03 15:10:00,46.18,46.21,46.15,46.2,103200.0,27.4598,27.4777,27.442,27.4717,103200.0
2010-03-03 15:15:00,46.19,46.21,46.18,46.18,116600.0,27.4658,27.4777,27.4598,27.4598,116600.0
2010-03-03 15:20:00,46.18,46.19,46.16,46.18,65700.0,27.4598,27.4658,27.4479,27.4598,65700.0
2010-03-03 15:25:00,46.19,46.19,46.12,46.12,346500.0,27.4658,27.4658,27.4241,27.4241,346500.0
2010-03-03 15:30:00,46.13,46.2,46.12,46.2,232600.0,27.4301,27.4717,27.4241,27.4717,232600.0
2010-03-03 15:35:00,46.19,46.26,46.19,46.2,185700.0,27.4658,27.5074,27.4658,27.4717,185700.0
2010-03-03 15:40:00,46.21,46.25,46.21,46.23,90400.0,27.4777,27.5014,27.4777,27.4896,90400.0
2010-03-03 15:45:00,46.24,46.3,46.23,46.29,102500.0,27.4955,27.5312,27.4896,27.5252,102500.0
2010-03-03 15:50:00,46.29,46.3,46.21,46.22,156700.0,27.5252,27.5312,27.4777,27.4836,156700.0
2010-03-03 15:55:00,46.22,46.24,46.15,46.19,402800.0,27.4836,27.4955,27.442,27.4658,402800.0
2010-03-04 09:30:00,46.16,46.28,46.13,46.23,277700.0,27.4479,27.5193,27.4301,27.4896,277700.0
2010-03-04 09:35:00,46.24,46.26,46.13,46.19,166500.0,27.4955,27.5074,27.4301,27.4658,166500.0
2010-03-04 09:40:00,46.19,46.28,46.18,46.28,146600.0,27.4658,27.5193,27.4598,27.5193,146600.0
2010-03-04 09:45:00,46.29,46.33,46.28,46.3,95700.0,27.5252,27.549,27.5193,27.5312,95700.0
2010-03-04 09:50:00,46.3,46.37,46.28,46.36,93000.0,27.5312,27.5728,27.5193,27.5669,93000.0
2010-03-04 09:55:00,46.36,46.38,46.24,46.26,129300.0,27.5669,27.5788,27.4955,27.5074,129300.0
2010-03-04 10:00:00,46.26,46.32,46.23,46.31,143800.0,27.5074,27.5431,27.4896,27.5371,143800.0
2010-03-04 10:05:00,46.31,46.33,46.26,46.26,88300.0,27.5371,27.549,27.5074,27.5074,88300.0
2010-03-04 10:10:00,46.26,46.31,46.26,46.3,83000.0,27.5074,27.5371,27.5074,27.5312,83000.0
2010-03-04 10:15:00,46.3,46.3,46.24,46.26,80100.0,27.5312,27.5312,27.4955,27.5074,80100.0
2010-03-04 10:20:00,46.26,46.26,46.18,46.22,134800.0,27.5074,27.5074,27.4598,27.4836,134800.0
2010-03-04 10:25:00,46.21,46.22,46.18,46.21,105000.0,27.4777,27.4836,27.4598,27.4777,105000.0
2010-03-04 10:30:00,46.21,46.22,46.11,46.13,167700.0,27.4777,27.4836,27.4182,27.4301,167700.0
2010-03-04 10:35:00,46.13,46.19,46.13,46.16,155600.0,27.4301,27.4658,27.4301,27.4479,155600.0
2010-03-04 10:40:00,46.16,46.17,46.11,46.16,112800.0,27.4479,27.4539,27.4182,27.4479,112800.0
2010-03-04 10:45:00,46.17,46.21,46.16,46.21,91000.0,27.4539,27.4777,27.4479,27.4777,91000.0
2010-03-04 10:50:00,46.21,46.21,46.17,46.2,99400.0,27.4777,27.4777,27.4539,27.4717,99400.0
2010-03-04 10:55:00,46.19,46.21,46.17,46.21,78000.0,27.4658,27.4777,27.4539,27.4777,78000.0
2010-03-04 11:00:00,46.2,46.28,46.2,46.27,91300.0,27.4717,27.5193,27.4717,27.5133,91300.0
2010-03-04 11:05:00,46.27,46.31,46.27,46.29,92900.0,27.5133,27.5371,27.5133,27.5252,92900.0
2010-03-04 11:10:00,46.3,46.31,46.27,46.28,62800.0,27.5312,27.5371,27.5133,27.5193,62800.0
2010-03-04 11:15:00,46.27,46.31,46.26,46.27,83400.0,27.5133,27.5371,27.5074,27.5133,83400.0
2010-03-04 11:20:00,46.26,46.26,46.2,46.2,115900.0,27.5074,27.5074,27.4717,27.4717,115900.0
2010-03-04 11:25:00,46.21,46.22,46.16,46.18,71500.0,27.4777,27.4836,27.4479,27.4598,71500.0
2010-03-04 11:30:00,46.18,46.2,46.16,46.17,69800.0,27.4598,27.4717,27.4479,27.4539,69800.0
2010-03-04 11:35:00,46.17,46.22,46.17,46.2,64300.0,27.4539,27.4836,27.4539,27.4717,64300.0
2010-03-04 11:40:00,46.21,46.24,46.2,46.23,58500.0,27.4777,27.4955,27.4717,27.4896,58500.0
2010-03-04 11:45:00,46.23,46.26,46.21,46.25,66800.0,27.4896,27.5074,27.4777,27.5014,66800.0
2010-03-04 11:50:00,46.25,46.28,46.25,46.28,28100.0,27.5014,27.5193,27.5014,27.5193,28100.0
2010-03-04 11:55:00,46.28,46.28,46.24,46.26,85800.0,27.5193,27.5193,27.4955,27.5074,85800.0
2010-03-04 12:00:00,46.27,46.28,46.22,46.23,46400.0,27.5133,27.5193,27.4836,27.4896,46400.0
2010-03-04 12:05:00,46.23,46.26,46.23,46.24,47700.0,27.4896,27.5074,27.4896,27.4955,47700.0
2010-03-04 12:10:00,46.24,46.27,46.24,46.27,28100.0,27.4955,27.5133,27.4955,27.5133,28100.0
2010-03-04 12:15:00,46.27,46.28,46.26,46.28,38700.0,27.5133,27.5193,27.5074,27.5193,38700.0
2010-03-04 12:20:00,46.28,46.33,46.28,46.3,88800.0,27.5193,27.549,27.5193,27.5312,88800.0
2010-03-04 12:25:00,46.3,46.31,46.26,46.3,62900.0,27.5312,27.5371,27.5074,27.5312,62900.0
2010-03-04 12:30:00,46.31,46.33,46.29,46.29,69500.0,27.5371,27.549,27.5252,27.5252,69500.0
2010-03-04 12:35:00,46.29,46.29,46.17,46.18,95100.0,27.5252,27.5252,27.4539,27.4598,95100.0
2010-03-04 12:40:00,46.18,46.21,46.18,46.21,59400.0,27.4598,27.4777,27.4598,27.4777,59400.0
2010-03-04 12:45:00,46.2,46.25,46.2,46.25,33000.0,27.4717,27.5014,27.4717,27.5014,33000.0
2010-03-04 12:50:00,46.25,46.3,46.25,46.29,51100.0,27.5014,27.5312,27.5014,27.5252,51100.0
2010-03-04 12:55:00,46.29,46.29,46.28,46.29,18500.0,27.5252,27.5252,27.5193,27.5252,18500.0
2010-03-04 13:00:00,46.28,46.28,46.23,46.23,31600.0,27.5193,27.5193,27.4896,27.4896,31600.0
2010-03-04 13:05:00,46.23,46.25,46.23,46.25,13400.0,27.4896,27.5014,27.4896,27.5014,13400.0
2010-03-04 13:10:00,46.25,46.26,46.25,46.26,8000.0,27.5014,27.5074,27.5014,27.5074,8000.0
2010-03-04 13:15:00,46.25,46.28,46.24,46.26,67500.0,27.5014,27.5193,27.4955,27.5074,67500.0
2010-03-04 13:20:00,46.25,46.26,46.21,46.22,62300.0,27.5014,27.5074,27.4777,27.4836,62300.0
2010-03-04 13:25:00,46.22,46.23,46.19,46.23,44400.0,27.4836,27.4896,27.4658,27.4896,44400.0
2010-03-04 13:30:00,46.22,46.23,46.19,46.21,28600.0,27.4836,27.4896,27.4658,27.4777,28600.0
2010-03-04 13:35:00,46.21,46.24,46.2,46.24,28500.0,27.4777,27.4955,27.4717,27.4955,28500.0
2010-03-04 13:40:00,46.24,46.24,46.18,46.2,62700.0,27.4955,27.4955,27.4598,27.4717,62700.0
2010-03-04 13:45:00,46.21,46.21,46.17,46.19,52900.0,27.4777,27.4777,27.4539,27.4658,52900.0
2010-03-04 13:50:00,46.19,46.24,46.19,46.23,28900.0,27.4658,27.4955,27.4658,27.4896,28900.0
2010-03-04 13:55:00,46.22,46.28,46.22,46.28,80300.0,27.4836,27.5193,27.4836,27.5193,80300.0
2010-03-04 14:00:00,46.28,46.28,46.23,46.24,26900.0,27.5193,27.5193,27.4896,27.4955,26900.0
2010-03-04 14:05:00,46.23,46.26,46.23,46.26,37800.0,27.4896,27.5074,27.4896,27.5074,37800.0
2010-03-04 14:10:00,46.26,46.28,46.25,46.28,20700.0,27.5074,27.5193,27.5014,27.5193,20700.0
2010-03-04 14:15:00,46.28,46.31,46.27,46.27,38100.0,27.5193,27.5371,27.5133,27.5133,38100.0
2010-03-04 14:20:00,46.27,46.28,46.26,46.27,39600.0,27.5133,27.5193,27.5074,27.5133,39600.0
2010-03-04 14:25:00,46.28,46.29,46.27,46.28,32500.0,27.5193,27.5252,27.5133,27.5193,32500.0
2010-03-04 14:30:00,46.29,46.32,46.28,46.32,43500.0,27.5252,27.5431,27.5193,27.5431,43500.0
2010-03-04 14:35:00,46.31,46.33,46.3,46.31,51200.0,27.5371,27.549,27.5312,27.5371,51200.0
2010-03-04 14:40:00,46.31,46.33,46.31,46.33,11800.0,27.5371,27.549,27.5371,27.549,11800.0
2010-03-04 14:45:00,46.33,46.33,46.31,46.33,82500.0,27.549,27.549,27.5371,27.549,82500.0
2010-03-04 14:50:00,46.32,46.33,46.3,46.33,53500.0,27.5431,27.549,27.5312,27.549,53500.0
2010-03-04 14:55:00,46.33,46.33,46.3,46.31,37800.0,27.549,27.549,27.5312,27.5371,37800.0
2010-03-04 15:00:00,46.3,46.31,46.23,46.25,53500.0,27.5312,27.5371,27.4896,27.5014,53500.0
2010-03-04 15:05:00,46.26,46.27,46.24,46.26,40700.0,27.5074,27.5133,27.4955,27.5074,40700.0
2010-03-04 15:10:00,46.27,46.27,46.26,46.27,3400.0,27.5133,27.5133,27.5074,27.5133,3400.0
2010-03-04 15:15:00,46.26,46.29,46.26,46.29,22000.0,27.5074,27.5252,27.5074,27.5252,22000.0
2010-03-04 15:20:00,46.28,46.3,46.28,46.3,68700.0,27.5193,27.5312,27.5193,27.5312,68700.0
2010-03-04 15:25:00,46.3,46.38,46.29,46.37,91900.0,27.5312,27.5788,27.5252,27.5728,91900.0
2010-03-04 15:30:00,46.38,46.43,46.35,46.37,452100.0,27.5788,27.6085,27.5609,27.5728,452100.0
2010-03-04 15:35:00,46.37,46.37,46.35,46.36,41700.0,27.5728,27.5728,27.5609,27.5669,41700.0
2010-03-04 15:40:00,46.35,46.37,46.35,46.37,119400.0,27.5609,27.5728,27.5609,27.5728,119400.0
2010-03-04 15:45:00,46.37,46.43,46.37,46.39,308200.0,27.5728,27.6085,27.5728,27.5847,308200.0
2010-03-04 15:50:00,46.39,46.39,46.33,46.33,170200.0,27.5847,27.5847,27.549,27.549,170200.0
2010-03-04 15:55:00,46.34,46.36,46.32,46.33,431100.0,27.555,27.5669,27.5431,27.549,431100.0
2010-03-05 09:30:00,46.5,46.69,46.45,46.48,266700.0,27.6501,27.7631,27.6204,27.6382,266700.0
2010-03-05 09:35:00,46.47,46.57,46.47,46.53,161100.0,27.6323,27.6917,27.6323,27.6679,161100.0
2010-03-05 09:40:00,46.52,46.58,46.49,46.56,342900.0,27.662,27.6977,27.6442,27.6858,342900.0
2010-03-05 09:45:00,46.56,46.67,46.54,46.64,137400.0,27.6858,27.7512,27.6739,27.7334,137400.0
2010-03-05 09:50:00,46.64,46.69,46.6,46.64,107500.0,27.7334,27.7631,27.7096,27.7334,107500.0
2010-03-05 09:55:00,46.65,46.66,46.58,46.66,71700.0,27.7393,27.7452,27.6977,27.7452,71700.0
2010-03-05 10:00:00,46.67,46.69,46.6,46.66,202900.0,27.7512,27.7631,27.7096,27.7452,202900.0
2010-03-05 10:05:00,46.66,46.71,46.65,46.71,137700.0,27.7452,27.775,27.7393,27.775,137700.0
2010-03-05 10:10:00,46.72,46.72,46.68,46.69,128000.0,27.7809,27.7809,27.7571,27.7631,128000.0
2010-03-05 10:15:00,46.69,46.74,46.68,46.74,248300.0,27.7631,27.7928,27.7571,27.7928,248300.0
2010-03-05 10:20:00,46.73,46.78,46.72,46.75,178300.0,27.7869,27.8166,27.7809,27.7988,178300.0
2010-03-05 10:25:00,46.76,46.84,46.74,46.83,166500.0,27.8047,27.8523,27.7928,27.8463,166500.0
2010-03-05 10:30:00,46.84,46.89,46.81,46.88,296800.0,27.8523,27.882,27.8344,27.8761,296800.0
2010-03-05 10:35:00,46.88,46.9,46.84,46.87,87800.0,27.8761,27.888,27.8523,27.8701,87800.0
2010-03-05 10:40:00,46.87,46.88,46.84,46.87,60700.0,27.8701,27.8761,27.8523,27.8701,60700.0
2010-03-05 10:45:00,46.87,46.88,46.86,46.87,43600.0,27.8701,27.8761,27.8642,27.8701,43600.0
2010-03-05 10:50:00,46.87,46.93,46.87,46.93,64700.0,27.8701,27.9058,27.8701,27.9058,64700.0
2010-03-05 10:55:00,46.93,46.93,46.84,46.86,63000.0,27.9058,27.9058,27.8523,27.8642,63000.0
2010-03-05 11:00:00,46.87,46.9,46.86,46.87,154400.0,27.8701,27.888,27.8642,27.8701,154400.0
2010-03-05 11:05:00,46.87,46.89,46.86,46.89,54800.0,27.8701,27.882,27.8642,27.882,54800.0
2010-03-05 11:10:00,46.9,46.94,46.89,46.94,109000.0,27.888,27.9117,27.882,27.9117,109000.0
2010-03-05 11:15:00,46.94,46.95,46.92,46.94,85500.0,27.9117,27.9177,27.8998,27.9117,85500.0
2010-03-05 11:20:00,46.94,46.97,46.93,46.96,157100.0,27.9117,27.9296,27.9058,27.9236,157100.0
2010-03-05 11:25:00,46.96,46.96,46.92,46.94,35900.0,27.9236,27.9236,27.8998,27.9117,35900.0
2010-03-05 11:30:00,46.93,46.94,46.88,46.9,47700.0,27.9058,27.9117,27.8761,27.888,47700.0
2010-03-05 11:35:00,46.91,46.93,46.9,46.92,39700.0,27.8939,27.9058,27.888,27.8998,39700.0
2010-03-05 11:40:00,46.93,46.94,46.9,46.93,67300.0,27.9058,27.9117,27.888,27.9058,67300.0
2010-03-05 11:45:00,46.93,46.93,46.9,46.9,25000.0,27.9058,27.9058,27.888,27.888,25000.0
2010-03-05 11:50:00,46.91,46.91,46.89,46.91,23000.0,27.8939,27.8939,27.882,27.8939,23000.0
2010-03-05 11:55:00,46.9,46.91,46.89,46.89,16800.0,27.888,27.8939,27.882,27.882,16800.0
2010-03-05 12:00:00,46.89,46.9,46.88,46.9,44400.0,27.882,27.888,27.8761,27.888,44400.0
2010-03-05 12:05:00,46.9,46.91,46.89,46.9,12200.0,27.888,27.8939,27.882,27.888,12200.0
2010-03-05 12:10:00,46.9,46.9,46.89,46.9,15400.0,27.888,27.888,27.882,27.888,15400.0
2010-03-05 12:15:00,46.9,46.92,46.9,46.92,13100.0,27.888,27.8998,27.888,27.8998,13100.0
2010-03-05 12:20:00,46.91,46.94,46.9,46.94,109600.0,27.8939,27.9117,27.888,27.9117,109600.0
2010-03-05 12:25:00,46.94,46.96,46.92,46.95,58700.0,27.9117,27.9236,27.8998,27.9177,58700.0
2010-03-05 12:30:00,46.95,46.99,46.95,46.97,95400.0,27.9177,27.9415,27.9177,27.9296,95400.0
2010-03-05 12:35:00,46.98,47.02,46.97,47.01,166900.0,27.9355,27.9593,27.9296,27.9534,166900.0
2010-03-05 12:40:00,47.01,47.02,47.0,47.01,62500.0,27.9534,27.9593,27.9474,27.9534,62500.0
2010-03-05 12:45:00,47.01,47.01,46.98,46.98,57100.0,27.9534,27.9534,27.9355,27.9355,57100.0
2010-03-05 12:50:00,46.98,46.99,46.97,46.99,17400.0,27.9355,27.9415,27.9296,27.9415,17400.0
2010-03-05 12:55:00,47.0,47.03,47.0,47.03,40300.0,27.9474,27.9653,27.9474,27.9653,40300.0
2010-03-05 13:00:00,47.03,47.03,47.01,47.02,20000.0,27.9653,27.9653,27.9534,27.9593,20000.0
2010-03-05 13:05:00,47.01,47.03,46.99,47.03,55600.0,27.9534,27.9653,27.9415,27.9653,55600.0
2010-03-05 13:10:00,47.03,47.05,47.01,47.05,173400.0,27.9653,27.9772,27.9534,27.9772,173400.0
2010-03-05 13:15:00,47.05,47.07,47.04,47.05,40800.0,27.9772,27.989,27.9712,27.9772,40800.0
2010-03-05 13:20:00,47.05,47.11,47.05,47.11,77500.0,27.9772,28.0128,27.9772,28.0128,77500.0
2010-03-05 13:25:00,47.11,47.11,47.09,47.1,19800.0,28.0128,28.0128,28.0009,28.0069,19800.0
2010-03-05 13:30:00,47.1,47.15,47.09,47.14,44900.0,28.0069,28.0366,28.0009,28.0307,44900.0
2010-03-05 13:35:00,47.14,47.14,47.07,47.07,105100.0,28.0307,28.0307,27.989,27.989,105100.0
2010-03-05 13:40:00,47.08,47.12,47.08,47.09,43500.0,27.995,28.0188,27.995,28.0009,43500.0
2010-03-05 13:45:00,47.1,47.11,47.09,47.11,69900.0,28.0069,28.0128,28.0009,28.0128,69900.0
2010-03-05 13:50:00,47.12,47.16,47.11,47.11,117700.0,28.0188,28.0426,28.0128,28.0128,117700.0
2010-03-05 13:55:00,47.12,47.13,47.11,47.12,27700.0,28.0188,28.0247,28.0128,28.0188,27700.0
2010-03-05 14:00:00,47.13,47.15,47.12,47.15,80600.0,28.0247,28.0366,28.0188,28.0366,80600.0
2010-03-05 14:05:00,47.15,47.18,47.14,47.16,45500.0,28.0366,28.0545,28.0307,28.0426,45500.0
2010-03-05 14:10:00,47.16,47.17,47.11,47.14,133700.0,28.0426,28.0485,28.0128,28.0307,133700.0
2010-03-05 14:15:00,47.13,47.14,47.12,47.12,24100.0,28.0247,28.0307,28.0188,28.0188,24100.0
2010-03-05 14:20:00,47.12,47.14,47.12,47.14,22600.0,28.0188,28.0307,28.0188,28.0307,22600.0
2010-03-05 14:25:00,47.13,47.13,47.07,47.1,93100.0,28.0247,28.0247,27.989,28.0069,93100.0
2010-03-05 14:30:00,47.11,47.11,47.1,47.1,20700.0,28.0128,28.0128,28.0069,28.0069,20700.0
2010-03-05 14:35:00,47.11,47.13,47.1,47.13,32000.0,28.0128,28.0247,28.0069,28.0247,32000.0
2010-03-05 14:40:00,47.13,47.19,47.13,47.17,149300.0,28.0247,28.0604,28.0247,28.0485,149300.0
2010-03-05 14:45:00,47.18,47.28,47.17,47.27,216400.0,28.0545,28.1139,28.0485,28.108,216400.0
2010-03-05 14:50:00,47.28,47.31,47.26,47.29,117400.0,28.1139,28.1318,28.102,28.1199,117400.0
2010-03-05 14:55:00,47.29,47.32,47.27,47.32,109500.0,28.1199,28.1377,28.108,28.1377,109500.0
2010-03-05 15:00:00,47.31,47.39,47.31,47.39,231600.0,28.1318,28.1793,28.1318,28.1793,231600.0
2010-03-05 15:05:00,47.38,47.41,47.37,47.38,53200.0,28.1734,28.1912,28.1674,28.1734,53200.0
2010-03-05 15:10:00,47.39,47.39,47.37,47.37,43000.0,28.1793,28.1793,28.1674,28.1674,43000.0
2010-03-05 15:15:00,47.37,47.38,47.28,47.34,272900.0,28.1674,28.1734,28.1139,28.1496,272900.0
2010-03-05 15:20:00,47.34,47.36,47.33,47.35,176900.0,28.1496,28.1615,28.1436,28.1555,176900.0
2010-03-05 15:25:00,47.36,47.36,47.3,47.34,234100.0,28.1615,28.1615,28.1258,28.1496,234100.0
2010-03-05 15:30:00,47.34,47.45,47.33,47.45,210400.0,28.1496,28.215,28.1436,28.215,210400.0
2010-03-05 15:35:00,47.44,47.48,47.44,47.45,310500.0,28.2091,28.2328,28.2091,28.215,310500.0
2010-03-05 15:40:00,47.45,47.5,47.44,47.45,256700.0,28.215,28.2447,28.2091,28.215,256700.0
2010-03-05 15:45:00,47.46,47.61,47.46,47.6,649800.0,28.2209,28.3101,28.2209,28.3042,649800.0
2010-03-05 15:50:00,47.59,47.61,47.52,47.54,598200.0,28.2982,28.3101,28.2566,28.2685,598200.0
2010-03-05 15:55:00,47.54,47.54,47.45,47.51,1492200.0,28.2685,28.2685,28.215,28.2507,1492200.0
2010-03-08 09:30:00,47.5,47.58,47.46,47.5,148300.0,28.2447,28.2923,28.2209,28.2447,148300.0
2010-03-08 09:35:00,47.5,47.63,47.5,47.61,178200.0,28.2447,28.322,28.2447,28.3101,178200.0
2010-03-08 09:40:00,47.61,47.7,47.61,47.66,174600.0,28.3101,28.3637,28.3101,28.3399,174600.0
2010-03-08 09:45:00,47.67,47.67,47.55,47.56,132700.0,28.3458,28.3458,28.2745,28.2804,132700.0
2010-03-08 09:50:00,47.56,47.57,47.51,47.56,141100.0,28.2804,28.2864,28.2507,28.2804,141100.0
2010-03-08 09:55:00,47.56,47.56,47.46,47.47,91300.0,28.2804,28.2804,28.2209,28.2269,91300.0
2010-03-08 10:00:00,47.47,47.51,47.46,47.51,171200.0,28.2269,28.2507,28.2209,28.2507,171200.0
2010-03-08 10:05:00,47.51,47.53,47.46,47.49,159700.0,28.2507,28.2626,28.2209,28.2388,159700.0
2010-03-08 10:10:00,47.49,47.56,47.49,47.5,114500.0,28.2388,28.2804,28.2388,28.2447,114500.0
2010-03-08 10:15:00,47.5,47.61,47.5,47.61,128800.0,28.2447,28.3101,28.2447,28.3101,128800.0
2010-03-08 10:20:00,47.61,47.67,47.6,47.67,115200.0,28.3101,28.3458,28.3042,28.3458,115200.0
2010-03-08 10:25:00,47.67,47.71,47.67,47.69,87300.0,28.3458,28.3696,28.3458,28.3577,87300.0
2010-03-08 10:30:00,47.69,47.69,47.6,47.61,116000.0,28.3577,28.3577,28.3042,28.3101,116000.0
2010-03-08 10:35:00,47.61,47.68,47.61,47.67,57900.0,28.3101,28.3518,28.3101,28.3458,57900.0
2010-03-08 10:40:00,47.67,47.69,47.65,47.68,71800.0,28.3458,28.3577,28.3339,28.3518,71800.0
2010-03-08 10:45:00,47.68,47.78,47.68,47.76,125500.0,28.3518,28.4112,28.3518,28.3993,125500.0
2010-03-08 10:50:00,47.76,47.78,47.71,47.71,90100.0,28.3993,28.4112,28.3696,28.3696,90100.0
2010-03-08 10:55:00,47.71,47.8,47.69,47.8,252600.0,28.3696,28.4231,28.3577,28.4231,252600.0
2010-03-08 11:00:00,47.8,47.81,47.78,47.78,70700.0,28.4231,28.4291,28.4112,28.4112,70700.0
2010-03-08 11:05:00,47.78,47.81,47.77,47.8,38900.0,28.4112,28.4291,28.4053,28.4231,38900.0
2010-03-08 11:10:00,47.8,47.81,47.71,47.72,134500.0,28.4231,28.4291,28.3696,28.3755,134500.0
2010-03-08 11:15:00,47.72,47.72,47.67,47.69,64900.0,28.3755,28.3755,28.3458,28.3577,64900.0
2010-03-08 11:20:00,47.7,47.71,47.65,47.68,81700.0,28.3637,28.3696,28.3339,28.3518,81700.0
2010-03-08 11:25:00,47.68,47.69,47.65,47.65,47200.0,28.3518,28.3577,28.3339,28.3339,47200.0
2010-03-08 11:30:00,47.66,47.66,47.62,47.63,74800.0,28.3399,28.3399,28.3161,28.322,74800.0
2010-03-08 11:35:00,47.63,47.67,47.63,47.67,37000.0,28.322,28.3458,28.322,28.3458,37000.0
2010-03-08 11:40:00,47.67,47.75,47.67,47.74,37400.0,28.3458,28.3934,28.3458,28.3874,37400.0
2010-03-08 11:45:00,47.75,47.76,47.74,47.75,77200.0,28.3934,28.3993,28.3874,28.3934,77200.0
2010-03-08 11:50:00,47.75,47.79,47.75,47.77,47300.0,28.3934,28.4172,28.3934,28.4053,47300.0
2010-03-08 11:55:00,47.78,47.8,47.77,47.77,53600.0,28.4112,28.4231,28.4053,28.4053,53600.0
2010-03-08 12:00:00,47.76,47.78,47.73,47.77,48300.0,28.3993,28.4112,28.3815,28.4053,48300.0
2010-03-08 12:05:00,47.77,47.81,47.77,47.81,74600.0,28.4053,28.4291,28.4053,28.4291,74600.0
2010-03-08 12:10:00,47.81,47.81,47.78,47.8,77600.0,28.4291,28.4291,28.4112,28.4231,77600.0
2010-03-08 12:15:00,47.79,47.83,47.79,47.82,48500.0,28.4172,28.441,28.4172,28.435,48500.0
2010-03-08 12:20:00,47.83,47.83,47.77,47.78,41700.0,28.441,28.441,28.4053,28.4112,41700.0
2010-03-08 12:25:00,47.78,47.87,47.78,47.85,154800.0,28.4112,28.4647,28.4112,28.4529,154800.0
2010-03-08 12:30:00,47.85,47.85,47.83,47.83,25700.0,28.4529,28.4529,28.441,28.441,25700.0
2010-03-08 12:35:00,47.83,47.86,47.82,47.82,70000.0,28.441,28.4588,28.435,28.435,70000.0
2010-03-08 12:40:00,47.82,47.83,47.78,47.8,41800.0,28.435,28.441,28.4112,28.4231,41800.0
2010-03-08 12:45:00,47.8,47.83,47.73,47.83,115000.0,28.4231,28.441,28.3815,28.441,115000.0
2010-03-08 12:50:00,47.84,47.9,47.83,47.89,91000.0,28.4469,28.4826,28.441,28.4766,91000.0
2010-03-08 12:55:00,47.88,47.9,47.88,47.9,72000.0,28.4707,28.4826,28.4707,28.4826,72000.0
2010-03-08 13:00:00,47.9,47.97,47.9,47.97,86300.0,28.4826,28.5242,28.4826,28.5242,86300.0
2010-03-08 13:05:00,47.97,48.0,47.96,47.98,95800.0,28.5242,28.542,28.5183,28.5302,95800.0
2010-03-08 13:10:00,47.99,48.0,47.98,47.99,50800.0,28.5361,28.542,28.5302,28.5361,50800.0
2010-03-08 13:15:00,48.0,48.0,47.94,47.95,55900.0,28.542,28.542,28.5064,28.5123,55900.0
2010-03-08 13:20:00,47.96,47.99,47.94,47.98,26900.0,28.5183,28.5361,28.5064,28.5302,26900.0
2010-03-08 13:25:00,47.99,48.02,47.99,48.02,40300.0,28.5361,28.5539,28.5361,28.5539,40300.0
2010-03-08 13:30:00,48.02,48.05,48.01,48.05,80000.0,28.5539,28.5718,28.548,28.5718,80000.0
2010-03-08 13:35:00,48.05,48.1,48.03,48.09,77800.0,28.5718,28.6015,28.5599,28.5956,77800.0
2010-03-08 13:40:00,48.09,48.14,48.08,48.14,47800.0,28.5956,28.6253,28.5896,28.6253,47800.0
2010-03-08 13:45:00,48.13,48.15,48.1,48.14,122500.0,28.6193,28.6312,28.6015,28.6253,122500.0
2010-03-08 13:50:00,48.13,48.14,48.1,48.11,99200.0,28.6193,28.6253,28.6015,28.6075,99200.0
2010-03-08 13:55:00,48.1,48.15,48.1,48.15,180300.0,28.6015,28.6312,28.6015,28.6312,180300.0
2010-03-08 14:00:00,48.15,48.16,48.07,48.07,90800.0,28.6312,28.6372,28.5837,28.5837,90800.0
2010-03-08 14:05:00,48.07,48.11,48.07,48.09,86100.0,28.5837,28.6075,28.5837,28.5956,86100.0
2010-03-08 14:10:00,48.1,48.11,48.08,48.11,44300.0,28.6015,28.6075,28.5896,28.6075,44300.0
2010-03-08 14:15:00,48.11,48.11,48.07,48.08,45400.0,28.6075,28.6075,28.5837,28.5896,45400.0
2010-03-08 14:20:00,48.08,48.08,48.03,48.06,64200.0,28.5896,28.5896,28.5599,28.5777,64200.0
2010-03-08 14:25:00,48.06,48.13,48.05,48.13,33500.0,28.5777,28.6193,28.5718,28.6193,33500.0
2010-03-08 14:30:00,48.13,48.15,48.08,48.12,189300.0,28.6193,28.6312,28.5896,28.6134,189300.0
2010-03-08 14:35:00,48.12,48.13,48.1,48.11,66100.0,28.6134,28.6193,28.6015,28.6075,66100.0
2010-03-08 14:40:00,48.11,48.11,48.05,48.07,64700.0,28.6075,28.6075,28.5718,28.5837,64700.0
2010-03-08 14:45:00,48.07,48.08,48.04,48.06,37500.0,28.5837,28.5896,28.5658,28.5777,37500.0
2010-03-08 14:50:00,48.06,48.08,48.05,48.05,72000.0,28.5777,28.5896,28.5718,28.5718,72000.0
2010-03-08 14:55:00,48.06,48.06,47.97,47.99,102800.0,28.5777,28.5777,28.5242,28.5361,102800.0
2010-03-08 15:00:00,48.0,48.06,48.0,48.06,116900.0,28.542,28.5777,28.542,28.5777,116900.0
2010-03-08 15:05:00,48.06,48.08,48.02,48.03,62400.0,28.5777,28.5896,28.5539,28.5599,62400.0
2010-03-08 15:10:00,48.03,48.03,47.98,48.0,81300.0,28.5599,28.5599,28.5302,28.542,81300.0
2010-03-08 15:15:00,48.0,48.04,47.99,48.0,129700.0,28.542,28.5658,28.5361,28.542,129700.0
2010-03-08 15:20:00,48.0,48.03,48.0,48.03,38400.0,28.542,28.5599,28.542,28.5599,38400.0
2010-03-08 15:25:00,48.02,48.03,48.02,48.02,28100.0,28.5539,28.5599,28.5539,28.5539,28100.0
2010-03-08 15:30:00,48.02,48.03,47.99,48.0,163800.0,28.5539,28.5599,28.5361,28.542,163800.0
2010-03-08 15:35:00,48.0,48.02,47.99,48.01,137400.0,28.542,28.5539,28.5361,28.548,137400.0
2010-03-08 15:40:00,48.01,48.04,48.01,48.03,185300.0,28.548,28.5658,28.548,28.5599,185300.0
2010-03-08 15:45:00,48.04,48.14,48.03,48.1,329100.0,28.5658,28.6253,28.5599,28.6015,329100.0
2010-03-08 15:50:00,48.11,48.11,48.04,48.08,350000.0,28.6075,28.6075,28.5658,28.5896,350000.0
2010-03-08 15:55:00,48.07,48.08,47.96,47.98,678600.0,28.5837,28.5896,28.5183,28.5302,678600.0
2010-03-09 09:30:00,47.85,47.86,47.69,47.8,273600.0,28.4529,28.4588,28.3577,28.4231,273600.0
2010-03-09 09:35:00,47.81,47.9,47.78,47.9,148200.0,28.4291,28.4826,28.4112,28.4826,148200.0
2010-03-09 09:40:00,47.9,48.04,47.88,48.03,325400.0,28.4826,28.5658,28.4707,28.5599,325400.0
2010-03-09 09:45:00,48.03,48.05,47.93,48.0,360700.0,28.5599,28.5718,28.5004,28.542,360700.0
2010-03-09 09:50:00,48.0,48.09,47.99,48.01,148100.0,28.542,28.5956,28.5361,28.548,148100.0
2010-03-09 09:55:00,48.0,48.02,47.96,47.97,259600.0,28.542,28.5539,28.5183,28.5242,259600.0
2010-03-09 10:00:00,47.96,47.99,47.92,47.98,152000.0,28.5183,28.5361,28.4945,28.5302,152000.0
2010-03-09 10:05:00,47.98,48.05,47.97,48.04,164900.0,28.5302,28.5718,28.5242,28.5658,164900.0
2010-03-09 10:10:00,48.04,48.06,48.02,48.05,70700.0,28.5658,28.5777,28.5539,28.5718,70700.0
2010-03-09 10:15:00,48.05,48.11,48.04,48.08,117000.0,28.5718,28.6075,28.5658,28.5896,117000.0
2010-03-09 10:20:00,48.08,48.12,48.07,48.09,64900.0,28.5896,28.6134,28.5837,28.5956,64900.0
2010-03-09 10:25:00,48.09,48.12,48.09,48.12,102100.0,28.5956,28.6134,28.5956,28.6134,102100.0
2010-03-09 10:30:00,48.12,48.12,48.09,48.12,135300.0,28.6134,28.6134,28.5956,28.6134,135300.0
2010-03-09 10:35:00,48.12,48.19,48.12,48.19,122300.0,28.6134,28.655,28.6134,28.655,122300.0
2010-03-09 10:40:00,48.19,48.28,48.18,48.25,117900.0,28.655,28.7085,28.6491,28.6907,117900.0
2010-03-09 10:45:00,48.25,48.28,48.19,48.22,118700.0,28.6907,28.7085,28.655,28.6729,118700.0
2010-03-09 10:50:00,48.22,48.28,48.19,48.27,136400.0,28.6729,28.7085,28.655,28.7026,136400.0
2010-03-09 10:55:00,48.26,48.33,48.26,48.32,280800.0,28.6966,28.7383,28.6966,28.7323,280800.0
2010-03-09 11:00:00,48.31,48.32,48.22,48.24,62800.0,28.7264,28.7323,28.6729,28.6848,62800.0
2010-03-09 11:05:00,48.23,48.25,48.18,48.2,79400.0,28.6788,28.6907,28.6491,28.661,79400.0
2010-03-09 11:10:00,48.2,48.23,48.19,48.22,24900.0,28.661,28.6788,28.655,28.6729,24900.0
2010-03-09 11:15:00,48.22,48.27,48.21,48.27,62500.0,28.6729,28.7026,28.6669,28.7026,62500.0
2010-03-09 11:20:00,48.27,48.32,48.26,48.31,67300.0,28.7026,28.7323,28.6966,28.7264,67300.0
2010-03-09 11:25:00,48.31,48.32,48.28,48.28,58200.0,28.7264,28.7323,28.7085,28.7085,58200.0
2010-03-09 11:30:00,48.28,48.32,48.26,48.32,67800.0,28.7085,28.7323,28.6966,28.7323,67800.0
2010-03-09 11:35:00,48.31,48.33,48.28,48.29,103200.0,28.7264,28.7383,28.7085,28.7145,103200.0
2010-03-09 11:40:00,48.3,48.32,48.29,48.29,108500.0,28.7204,28.7323,28.7145,28.7145,108500.0
2010-03-09 11:45:00,48.3,48.35,48.29,48.35,83000.0,28.7204,28.7502,28.7145,28.7502,83000.0
2010-03-09 11:50:00,48.35,48.45,48.35,48.45,102300.0,28.7502,28.8096,28.7502,28.8096,102300.0
2010-03-09 11:55:00,48.45,48.48,48.37,48.38,168500.0,28.8096,28.8275,28.7621,28.768,168500.0
2010-03-09 12:00:00,48.38,48.4,48.37,48.39,47900.0,28.768,28.7799,28.7621,28.7739,47900.0
2010-03-09 12:05:00,48.39,48.39,48.36,48.38,36000.0,28.7739,28.7739,28.7561,28.768,36000.0
2010-03-09 12:10:00,48.39,48.48,48.38,48.48,110200.0,28.7739,28.8275,28.768,28.8275,110200.0
2010-03-09 12:15:00,48.48,48.5,48.45,48.5,134800.0,28.8275,28.8394,28.8096,28.8394,134800.0
2010-03-09 12:20:00,48.5,48.5,48.49,48.5,198200.0,28.8394,28.8394,28.8334,28.8394,198200.0
2010-03-09 12:25:00,48.5,48.52,48.49,48.49,120300.0,28.8394,28.8513,28.8334,28.8334,120300.0
2010-03-09 12:30:00,48.49,48.49,48.4,48.46,147500.0,28.8334,28.8334,28.7799,28.8156,147500.0
2010-03-09 12:35:00,48.46,48.51,48.45,48.51,98300.0,28.8156,28.8453,28.8096,28.8453,98300.0
2010-03-09 12:40:00,48.52,48.56,48.52,48.53,81500.0,28.8513,28.875,28.8513,28.8572,81500.0
2010-03-09 12:45:00,48.53,48.55,48.52,48.55,24900.0,28.8572,28.8691,28.8513,28.8691,24900.0
2010-03-09 12:50:00,48.55,48.58,48.53,48.58,122300.0,28.8691,28.8869,28.8572,28.8869,122300.0
2010-03-09 12:55:00,48.58,48.71,48.57,48.71,179400.0,28.8869,28.9642,28.881,28.9642,179400.0
2010-03-09 13:00:00,48.7,48.77,48.7,48.72,276800.0,28.9583,28.9999,28.9583,28.9702,276800.0
2010-03-09 13:05:00,48.72,48.74,48.68,48.7,73700.0,28.9702,28.9821,28.9464,28.9583,73700.0
2010-03-09 13:10:00,48.7,48.74,48.69,48.7,204400.0,28.9583,28.9821,28.9523,28.9583,204400.0
2010-03-09 13:15:00,48.71,48.71,48.68,48.69,122400.0,28.9642,28.9642,28.9464,28.9523,122400.0
2010-03-09 13:20:00,48.69,48.69,48.63,48.66,47800.0,28.9523,28.9523,28.9167,28.9345,47800.0
2010-03-09 13:25:00,48.65,48.7,48.65,48.7,42400.0,28.9286,28.9583,28.9286,28.9583,42400.0
2010-03-09 13:30:00,48.7,48.76,48.7,48.75,177900.0,28.9583,28.994,28.9583,28.988,177900.0
2010-03-09 13:35:00,48.74,48.75,48.69,48.69,55100.0,28.9821,28.988,28.9523,28.9523,55100.0
2010-03-09 13:40:00,48.69,48.7,48.69,48.7,13800.0,28.9523,28.9583,28.9523,28.9583,13800.0
2010-03-09 13:45:00,48.7,48.7,48.63,48.64,90600.0,28.9583,28.9583,28.9167,28.9226,90600.0
2010-03-09 13:50:00,48.65,48.65,48.6,48.62,121100.0,28.9286,28.9286,28.8988,28.9107,121100.0
2010-03-09 13:55:00,48.62,48.62,48.54,48.56,78100.0,28.9107,28.9107,28.8631,28.875,78100.0
2010-03-09 14:00:00,48.56,48.58,48.54,48.57,55600.0,28.875,28.8869,28.8631,28.881,55600.0
2010-03-09 14:05:00,48.57,48.57,48.54,48.55,49800.0,28.881,28.881,28.8631,28.8691,49800.0
2010-03-09 14:10:00,48.55,48.55,48.54,48.55,49000.0,28.8691,28.8691,28.8631,28.8691,49000.0
2010-03-09 14:15:00,48.55,48.57,48.54,48.55,76200.0,28.8691,28.881,28.8631,28.8691,76200.0
2010-03-09 14:20:00,48.56,48.59,48.55,48.59,61300.0,28.875,28.8929,28.8691,28.8929,61300.0
2010-03-09 14:25:00,48.59,48.61,48.58,48.58,53200.0,28.8929,28.9048,28.8869,28.8869,53200.0
2010-03-09 14:30:00,48.59,48.59,48.54,48.54,40400.0,28.8929,28.8929,28.8631,28.8631,40400.0
2010-03-09 14:35:00,48.54,48.54,48.46,48.49,158300.0,28.8631,28.8631,28.8156,28.8334,158300.0
2010-03-09 14:40:00,48.49,48.5,48.39,48.41,253000.0,28.8334,28.8394,28.7739,28.7858,253000.0
2010-03-09 14:45:00,48.42,48.42,48.38,48.4,164100.0,28.7918,28.7918,28.768,28.7799,164100.0
2010-03-09 14:50:00,48.4,48.4,48.27,48.31,181400.0,28.7799,28.7799,28.7026,28.7264,181400.0
2010-03-09 14:55:00,48.31,48.35,48.29,48.31,104000.0,28.7264,28.7502,28.7145,28.7264,104000.0
2010-03-09 15:00:00,48.32,48.32,48.26,48.32,80500.0,28.7323,28.7323,28.6966,28.7323,80500.0
2010-03-09 15:05:00,48.31,48.32,48.29,48.31,78800.0,28.7264,28.7323,28.7145,28.7264,78800.0
2010-03-09 15:10:00,48.3,48.31,48.21,48.21,117800.0,28.7204,28.7264,28.6669,28.6669,117800.0
2010-03-09 15:15:00,48.2,48.21,48.1,48.15,484600.0,28.661,28.6669,28.6015,28.6312,484600.0
2010-03-09 15:20:00,48.15,48.17,48.07,48.09,176400.0,28.6312,28.6431,28.5837,28.5956,176400.0
2010-03-09 15:25:00,48.08,48.24,48.08,48.24,350500.0,28.5896,28.6848,28.5896,28.6848,350500.0
2010-03-09 15:30:00,48.23,48.23,48.18,48.19,115900.0,28.6788,28.6788,28.6491,28.655,115900.0
2010-03-09 15:35:00,48.2,48.23,48.18,48.21,246600.0,28.661,28.6788,28.6491,28.6669,246600.0
2010-03-09 15:40:00,48.21,48.28,48.2,48.22,336100.0,28.6669,28.7085,28.661,28.6729,336100.0
2010-03-09 15:45:00,48.21,48.28,48.19,48.21,173900.0,28.6669,28.7085,28.655,28.6669,173900.0
2010-03-09 15:50:00,48.21,48.24,48.2,48.2,216200.0,28.6669,28.6848,28.661,28.661,216200.0
2010-03-09 15:55:00,48.2,48.26,48.14,48.17,548600.0,28.661,28.6966,28.6253,28.6431,548600.0
2010-03-09 16:00:00,48.18,48.2,48.07,48.12,580300.0,28.6491,28.661,28.5837,28.6134,580300.0
2010-03-09 16:05:00,48.12,48.12,48.12,48.12,0.0,28.6134,28.6134,28.6134,28.6134,0.0
2010-03-09 16:10:00,48.19,48.19,48.11,48.14,9800.0,28.655,28.655,28.6075,28.6253,9800.0
2010-03-10 09:30:00,48.3,48.33,48.16,48.24,237200.0,28.7204,28.7383,28.6372,28.6848,237200.0
2010-03-10 09:35:00,48.24,48.24,48.11,48.23,207000.0,28.6848,28.6848,28.6075,28.6788,207000.0
2010-03-10 09:40:00,48.23,48.23,48.17,48.21,116000.0,28.6788,28.6788,28.6431,28.6669,116000.0
2010-03-10 09:45:00,48.2,48.24,48.14,48.16,89400.0,28.661,28.6848,28.6253,28.6372,89400.0
2010-03-10 09:50:00,48.17,48.19,48.05,48.06,247200.0,28.6431,28.655,28.5718,28.5777,247200.0
2010-03-10 09:55:00,48.06,48.06,48.0,48.05,111600.0,28.5777,28.5777,28.542,28.5718,111600.0
2010-03-10 10:00:00,48.06,48.17,48.05,48.12,131700.0,28.5777,28.6431,28.5718,28.6134,131700.0
2010-03-10 10:05:00,48.12,48.29,48.12,48.28,234200.0,28.6134,28.7145,28.6134,28.7085,234200.0
2010-03-10 10:10:00,48.28,48.33,48.25,48.31,212400.0,28.7085,28.7383,28.6907,28.7264,212400.0
2010-03-10 10:15:00,48.3,48.37,48.25,48.27,168500.0,28.7204,28.7621,28.6907,28.7026,168500.0
2010-03-10 10:20:00,48.28,48.29,48.25,48.26,28900.0,28.7085,28.7145,28.6907,28.6966,28900.0
2010-03-10 10:25:00,48.26,48.46,48.24,48.46,165800.0,28.6966,28.8156,28.6848,28.8156,165800.0
2010-03-10 10:30:00,48.46,48.54,48.45,48.52,163200.0,28.8156,28.8631,28.8096,28.8513,163200.0
2010-03-10 10:35:00,48.52,48.56,48.49,48.55,192200.0,28.8513,28.875,28.8334,28.8691,192200.0
2010-03-10 10:40:00,48.55,48.58,48.54,48.56,81500.0,28.8691,28.8869,28.8631,28.875,81500.0
2010-03-10 10:45:00,48.56,48.57,48.5,48.5,177400.0,28.875,28.881,28.8394,28.8394,177400.0
2010-03-10 10:50:00,48.5,48.56,48.48,48.54,90500.0,28.8394,28.875,28.8275,28.8631,90500.0
2010-03-10 10:55:00,48.55,48.56,48.49,48.52,51300.0,28.8691,28.875,28.8334,28.8513,51300.0
2010-03-10 11:00:00,48.52,48.64,48.51,48.6,210400.0,28.8513,28.9226,28.8453,28.8988,210400.0
2010-03-10 11:05:00,48.61,48.62,48.58,48.6,75600.0,28.9048,28.9107,28.8869,28.8988,75600.0
2010-03-10 11:10:00,48.6,48.61,48.54,48.57,76500.0,28.8988,28.9048,28.8631,28.881,76500.0
2010-03-10 11:15:00,48.58,48.58,48.5,48.56,120200.0,28.8869,28.8869,28.8394,28.875,120200.0
2010-03-10 11:20:00,48.56,48.57,48.48,48.49,47200.0,28.875,28.881,28.8275,28.8334,47200.0
2010-03-10 11:25:00,48.49,48.53,48.46,48.48,63900.0,28.8334,28.8572,28.8156,28.8275,63900.0
2010-03-10 11:30:00,48.47,48.53,48.46,48.53,45400.0,28.8215,28.8572,28.8156,28.8572,45400.0
2010-03-10 11:35:00,48.53,48.54,48.38,48.4,123100.0,28.8572,28.8631,28.768,28.7799,123100.0
2010-03-10 11:40:00,48.39,48.44,48.36,48.42,175800.0,28.7739,28.8037,28.7561,28.7918,175800.0
2010-03-10 11:45:00,48.42,48.44,48.36,48.38,67200.0,28.7918,28.8037,28.7561,28.768,67200.0
2010-03-10 11:50:00,48.39,48.39,48.35,48.37,99000.0,28.7739,28.7739,28.7502,28.7621,99000.0
2010-03-10 11:55:00,48.37,48.45,48.34,48.42,156300.0,28.7621,28.8096,28.7442,28.7918,156300.0
2010-03-10 12:00:00,48.43,48.46,48.42,48.44,107100.0,28.7977,28.8156,28.7918,28.8037,107100.0
2010-03-10 12:05:00,48.43,48.43,48.3,48.32,102000.0,28.7977,28.7977,28.7204,28.7323,102000.0
2010-03-10 12:10:00,48.31,48.32,48.25,48.27,258400.0,28.7264,28.7323,28.6907,28.7026,258400.0
2010-03-10 12:15:00,48.28,48.3,48.19,48.25,224400.0,28.7085,28.7204,28.655,28.6907,224400.0
2010-03-10 12:20:00,48.25,48.31,48.24,48.26,62200.0,28.6907,28.7264,28.6848,28.6966,62200.0
2010-03-10 12:25:00,48.26,48.27,48.2,48.2,80400.0,28.6966,28.7026,28.661,28.661,80400.0
2010-03-10 12:30:00,48.2,48.22,48.09,48.18,239700.0,28.661,28.6729,28.5956,28.6491,239700.0
2010-03-10 12:35:00,48.19,48.22,48.16,48.2,179100.0,28.655,28.6729,28.6372,28.661,179100.0
2010-03-10 12:40:00,48.19,48.2,48.18,48.19,113000.0,28.655,28.661,28.6491,28.655,113000.0
2010-03-10 12:45:00,48.19,48.28,48.19,48.28,113700.0,28.655,28.7085,28.655,28.7085,113700.0
2010-03-10 12:50:00,48.27,48.28,48.2,48.22,93700.0,28.7026,28.7085,28.661,28.6729,93700.0
2010-03-10 12:55:00,48.21,48.23,48.2,48.22,28000.0,28.6669,28.6788,28.661,28.6729,28000.0
2010-03-10 13:00:00,48.22,48.23,48.19,48.19,23900.0,28.6729,28.6788,28.655,28.655,23900.0
2010-03-10 13:05:00,48.2,48.21,48.13,48.19,177700.0,28.661,28.6669,28.6193,28.655,177700.0
2010-03-10 13:10:00,48.19,48.26,48.17,48.26,43900.0,28.655,28.6966,28.6431,28.6966,43900.0
2010-03-10 13:15:00,48.26,48.35,48.25,48.27,134100.0,28.6966,28.7502,28.6907,28.7026,134100.0
2010-03-10 13:20:00,48.26,48.26,48.23,48.25,63600.0,28.6966,28.6966,28.6788,28.6907,63600.0
2010-03-10 13:25:00,48.25,48.3,48.24,48.27,46500.0,28.6907,28.7204,28.6848,28.7026,46500.0
2010-03-10 13:30:00,48.27,48.3,48.26,48.29,17300.0,28.7026,28.7204,28.6966,28.7145,17300.0
2010-03-10 13:35:00,48.28,48.29,48.26,48.28,21700.0,28.7085,28.7145,28.6966,28.7085,21700.0
2010-03-10 13:40:00,48.28,48.33,48.27,48.32,28500.0,28.7085,28.7383,28.7026,28.7323,28500.0
2010-03-10 13:45:00,48.32,48.32,48.28,48.28,34400.0,28.7323,28.7323,28.7085,28.7085,34400.0
2010-03-10 13:50:00,48.29,48.3,48.25,48.27,46900.0,28.7145,28.7204,28.6907,28.7026,46900.0
2010-03-10 13:55:00,48.27,48.27,48.25,48.27,41600.0,28.7026,28.7026,28.6907,28.7026,41600.0
2010-03-10 14:00:00,48.26,48.28,48.26,48.28,13600.0,28.6966,28.7085,28.6966,28.7085,13600.0
2010-03-10 14:05:00,48.28,48.38,48.28,48.35,76100.0,28.7085,28.768,28.7085,28.7502,76100.0
2010-03-10 14:10:00,48.35,48.38,48.33,48.36,35900.0,28.7502,28.768,28.7383,28.7561,35900.0
2010-03-10 14:15:00,48.37,48.42,48.37,48.41,63100.0,28.7621,28.7918,28.7621,28.7858,63100.0
2010-03-10 14:20:00,48.42,48.42,48.38,48.39,36700.0,28.7918,28.7918,28.768,28.7739,36700.0
2010-03-10 14:25:00,48.39,48.42,48.38,48.41,60000.0,28.7739,28.7918,28.768,28.7858,60000.0
2010-03-10 14:30:00,48.42,48.49,48.42,48.47,266000.0,28.7918,28.8334,28.7918,28.8215,266000.0
2010-03-10 14:35:00,48.48,48.48,48.42,48.46,74100.0,28.8275,28.8275,28.7918,28.8156,74100.0
2010-03-10 14:40:00,48.46,48.49,48.46,48.47,11900.0,28.8156,28.8334,28.8156,28.8215,11900.0
2010-03-10 14:45:00,48.47,48.52,48.47,48.51,40200.0,28.8215,28.8513,28.8215,28.8453,40200.0
2010-03-10 14:50:00,48.51,48.51,48.39,48.4,167000.0,28.8453,28.8453,28.7739,28.7799,167000.0
2010-03-10 14:55:00,48.4,48.41,48.36,48.36,97000.0,28.7799,28.7858,28.7561,28.7561,97000.0
2010-03-10 15:00:00,48.37,48.38,48.36,48.36,25800.0,28.7621,28.768,28.7561,28.7561,25800.0
2010-03-10 15:05:00,48.36,48.45,48.3,48.44,144200.0,28.7561,28.8096,28.7204,28.8037,144200.0
2010-03-10 15:10:00,48.44,48.49,48.43,48.45,194900.0,28.8037,28.8334,28.7977,28.8096,194900.0
2010-03-10 15:15:00,48.45,48.49,48.45,48.48,48200.0,28.8096,28.8334,28.8096,28.8275,48200.0
2010-03-10 15:20:00,48.47,48.52,48.47,48.51,241800.0,28.8215,28.8513,28.8215,28.8453,241800.0
2010-03-10 15:25:00,48.51,48.52,48.37,48.38,194400.0,28.8453,28.8513,28.7621,28.768,194400.0
2010-03-10 15:30:00,48.37,48.38,48.3,48.33,319700.0,28.7621,28.768,28.7204,28.7383,319700.0
2010-03-10 15:35:00,48.34,48.35,48.28,48.34,175300.0,28.7442,28.7502,28.7085,28.7442,175300.0
2010-03-10 15:40:00,48.34,48.37,48.32,48.36,115200.0,28.7442,28.7621,28.7323,28.7561,115200.0
2010-03-10 15:45:00,48.36,48.48,48.36,48.48,217300.0,28.7561,28.8275,28.7561,28.8275,217300.0
2010-03-10 15:50:00,48.47,48.5,48.46,48.48,328800.0,28.8215,28.8394,28.8156,28.8275,328800.0
2010-03-10 15:55:00,48.48,48.5,48.42,48.43,1025500.0,28.8275,28.8394,28.7918,28.7977,1025500.0
2010-03-11 09:30:00,48.17,48.27,48.13,48.19,128400.0,28.6431,28.7026,28.6193,28.655,128400.0
2010-03-11 09:35:00,48.2,48.29,48.14,48.19,141600.0,28.661,28.7145,28.6253,28.655,141600.0
2010-03-11 09:40:00,48.18,48.23,48.16,48.23,108300.0,28.6491,28.6788,28.6372,28.6788,108300.0
2010-03-11 09:45:00,48.22,48.22,48.12,48.12,117100.0,28.6729,28.6729,28.6134,28.6134,117100.0
2010-03-11 09:50:00,48.11,48.13,48.01,48.08,289200.0,28.6075,28.6193,28.548,28.5896,289200.0
2010-03-11 09:55:00,48.09,48.17,48.05,48.14,166600.0,28.5956,28.6431,28.5718,28.6253,166600.0
2010-03-11 10:00:00,48.14,48.26,48.13,48.24,95700.0,28.6253,28.6966,28.6193,28.6848,95700.0
2010-03-11 10:05:00,48.24,48.25,48.19,48.2,75600.0,28.6848,28.6907,28.655,28.661,75600.0
2010-03-11 10:10:00,48.2,48.22,48.1,48.12,117400.0,28.661,28.6729,28.6015,28.6134,117400.0
2010-03-11 10:15:00,48.12,48.23,48.11,48.23,107600.0,28.6134,28.6788,28.6075,28.6788,107600.0
2010-03-11 10:20:00,48.23,48.26,48.14,48.2,306400.0,28.6788,28.6966,28.6253,28.661,306400.0
2010-03-11 10:25:00,48.21,48.25,48.2,48.25,51600.0,28.6669,28.6907,28.661,28.6907,51600.0
2010-03-11 10:30:00,48.26,48.39,48.26,48.32,154200.0,28.6966,28.7739,28.6966,28.7323,154200.0
2010-03-11 10:35:00,48.32,48.37,48.3,48.34,66600.0,28.7323,28.7621,28.7204,28.7442,66600.0
2010-03-11 10:40:00,48.34,48.37,48.31,48.31,46100.0,28.7442,28.7621,28.7264,28.7264,46100.0
2010-03-11 10:45:00,48.31,48.4,48.31,48.39,94300.0,28.7264,28.7799,28.7264,28.7739,94300.0
2010-03-11 10:50:00,48.4,48.43,48.36,48.38,243800.0,28.7799,28.7977,28.7561,28.768,243800.0
2010-03-11 10:55:00,48.38,48.39,48.34,48.37,55200.0,28.768,28.7739,28.7442,28.7621,55200.0
2010-03-11 11:00:00,48.37,48.4,48.29,48.3,169600.0,28.7621,28.7799,28.7145,28.7204,169600.0
2010-03-11 11:05:00,48.3,48.36,48.29,48.35,56000.0,28.7204,28.7561,28.7145,28.7502,56000.0
2010-03-11 11:10:00,48.34,48.35,48.27,48.28,58500.0,28.7442,28.7502,28.7026,28.7085,58500.0
2010-03-11 11:15:00,48.29,48.3,48.26,48.29,81900.0,28.7145,28.7204,28.6966,28.7145,81900.0
2010-03-11 11:20:00,48.3,48.38,48.3,48.32,101400.0,28.7204,28.768,28.7204,28.7323,101400.0
2010-03-11 11:25:00,48.32,48.33,48.3,48.32,48000.0,28.7323,28.7383,28.7204,28.7323,48000.0
2010-03-11 11:30:00,48.33,48.33,48.27,48.27,16100.0,28.7383,28.7383,28.7026,28.7026,16100.0
2010-03-11 11:35:00,48.27,48.3,48.25,48.26,102300.0,28.7026,28.7204,28.6907,28.6966,102300.0
2010-03-11 11:40:00,48.26,48.32,48.23,48.29,69100.0,28.6966,28.7323,28.6788,28.7145,69100.0
2010-03-11 11:45:00,48.28,48.34,48.28,48.33,51500.0,28.7085,28.7442,28.7085,28.7383,51500.0
2010-03-11 11:50:00,48.33,48.36,48.32,48.35,33500.0,28.7383,28.7561,28.7323,28.7502,33500.0
2010-03-11 11:55:00,48.35,48.35,48.32,48.35,31900.0,28.7502,28.7502,28.7323,28.7502,31900.0
2010-03-11 12:00:00,48.35,48.35,48.3,48.33,65100.0,28.7502,28.7502,28.7204,28.7383,65100.0
2010-03-11 12:05:00,48.33,48.33,48.28,48.31,39000.0,28.7383,28.7383,28.7085,28.7264,39000.0
2010-03-11 12:10:00,48.3,48.32,48.23,48.29,122700.0,28.7204,28.7323,28.6788,28.7145,122700.0
2010-03-11 12:15:00,48.28,48.31,48.23,48.31,230100.0,28.7085,28.7264,28.6788,28.7264,230100.0
2010-03-11 12:20:00,48.31,48.31,48.27,48.29,202300.0,28.7264,28.7264,28.7026,28.7145,202300.0
2010-03-11 12:25:00,48.29,48.34,48.28,48.29,169800.0,28.7145,28.7442,28.7085,28.7145,169800.0
2010-03-11 12:30:00,48.28,48.32,48.26,48.28,71500.0,28.7085,28.7323,28.6966,28.7085,71500.0
2010-03-11 12:35:00,48.28,48.32,48.28,48.31,40400.0,28.7085,28.7323,28.7085,28.7264,40400.0
2010-03-11 12:40:00,48.31,48.32,48.29,48.31,117200.0,28.7264,28.7323,28.7145,28.7264,117200.0
2010-03-11 12:45:00,48.31,48.34,48.31,48.31,98300.0,28.7264,28.7442,28.7264,28.7264,98300.0
2010-03-11 12:50:00,48.31,48.32,48.29,48.32,139000.0,28.7264,28.7323,28.7145,28.7323,139000.0
2010-03-11 12:55:00,48.31,48.32,48.28,48.3,87600.0,28.7264,28.7323,28.7085,28.7204,87600.0
2010-03-11 13:00:00,48.3,48.32,48.28,48.28,110900.0,28.7204,28.7323,28.7085,28.7085,110900.0
2010-03-11 13:05:00,48.28,48.32,48.28,48.32,56400.0,28.7085,28.7323,28.7085,28.7323,56400.0
2010-03-11 13:10:00,48.33,48.34,48.3,48.32,157800.0,28.7383,28.7442,28.7204,28.7323,157800.0
2010-03-11 13:15:00,48.32,48.33,48.32,48.32,12800.0,28.7323,28.7383,28.7323,28.7323,12800.0
2010-03-11 13:20:00,48.31,48.35,48.31,48.35,28000.0,28.7264,28.7502,28.7264,28.7502,28000.0
2010-03-11 13:25:00,48.35,48.35,48.32,48.34,86100.0,28.7502,28.7502,28.7323,28.7442,86100.0
2010-03-11 13:30:00,48.35,48.39,48.35,48.38,72600.0,28.7502,28.7739,28.7502,28.768,72600.0
2010-03-11 13:35:00,48.39,48.42,48.38,48.4,108300.0,28.7739,28.7918,28.768,28.7799,108300.0
2010-03-11 13:40:00,48.4,48.4,48.38,48.39,21700.0,28.7799,28.7799,28.768,28.7739,21700.0
2010-03-11 13:45:00,48.39,48.43,48.39,48.42,33600.0,28.7739,28.7977,28.7739,28.7918,33600.0
2010-03-11 13:50:00,48.42,48.43,48.38,48.42,65400.0,28.7918,28.7977,28.768,28.7918,65400.0
2010-03-11 13:55:00,48.41,48.42,48.38,48.39,58500.0,28.7858,28.7918,28.768,28.7739,58500.0
2010-03-11 14:00:00,48.39,48.4,48.37,48.39,70900.0,28.7739,28.7799,28.7621,28.7739,70900.0
2010-03-11 14:05:00,48.38,48.41,48.37,48.39,154800.0,28.768,28.7858,28.7621,28.7739,154800.0
2010-03-11 14:10:00,48.39,48.46,48.39,48.44,157400.0,28.7739,28.8156,28.7739,28.8037,157400.0
2010-03-11 14:15:00,48.42,48.42,48.37,48.42,84000.0,28.7918,28.7918,28.7621,28.7918,84000.0
2010-03-11 14:20:00,48.42,48.43,48.4,48.41,38700.0,28.7918,28.7977,28.7799,28.7858,38700.0
2010-03-11 14:25:00,48.4,48.46,48.4,48.43,179600.0,28.7799,28.8156,28.7799,28.7977,179600.0
2010-03-11 14:30:00,48.44,48.5,48.43,48.49,167400.0,28.8037,28.8394,28.7977,28.8334,167400.0
2010-03-11 14:35:00,48.49,48.53,48.48,48.5,184300.0,28.8334,28.8572,28.8275,28.8394,184300.0
2010-03-11 14:40:00,48.49,48.51,48.47,48.47,37900.0,28.8334,28.8453,28.8215,28.8215,37900.0
2010-03-11 14:45:00,48.47,48.5,48.46,48.47,22800.0,28.8215,28.8394,28.8156,28.8215,22800.0
2010-03-11 14:50:00,48.48,48.48,48.44,48.45,98600.0,28.8275,28.8275,28.8037,28.8096,98600.0
2010-03-11 14:55:00,48.46,48.47,48.44,48.44,32100.0,28.8156,28.8215,28.8037,28.8037,32100.0
2010-03-11 15:00:00,48.44,48.51,48.44,48.5,104500.0,28.8037,28.8453,28.8037,28.8394,104500.0
2010-03-11 15:05:00,48.5,48.55,48.5,48.51,216900.0,28.8394,28.8691,28.8394,28.8453,216900.0
2010-03-11 15:10:00,48.51,48.53,48.49,48.49,60500.0,28.8453,28.8572,28.8334,28.8334,60500.0
2010-03-11 15:15:00,48.5,48.58,48.5,48.53,157800.0,28.8394,28.8869,28.8394,28.8572,157800.0
2010-03-11 15:20:00,48.53,48.54,48.5,48.52,74500.0,28.8572,28.8631,28.8394,28.8513,74500.0
2010-03-11 15:25:00,48.52,48.53,48.51,48.53,46600.0,28.8513,28.8572,28.8453,28.8572,46600.0
2010-03-11 15:30:00,48.53,48.53,48.51,48.51,82300.0,28.8572,28.8572,28.8453,28.8453,82300.0
2010-03-11 15:35:00,48.51,48.52,48.47,48.5,128500.0,28.8453,28.8513,28.8215,28.8394,128500.0
2010-03-11 15:40:00,48.51,48.58,48.51,48.57,121600.0,28.8453,28.8869,28.8453,28.881,121600.0
2010-03-11 15:45:00,48.58,48.65,48.58,48.64,150000.0,28.8869,28.9286,28.8869,28.9226,150000.0
2010-03-11 15:50:00,48.64,48.7,48.64,48.68,240400.0,28.9226,28.9583,28.9226,28.9464,240400.0
2010-03-11 15:55:00,48.69,48.69,48.65,48.68,349200.0,28.9523,28.9523,28.9286,28.9464,349200.0
2010-03-12 09:30:00,49.02,49.11,48.83,48.87,313700.0,29.1486,29.2021,29.0356,29.0594,313700.0
2010-03-12 09:35:00,48.87,48.9,48.83,48.86,206800.0,29.0594,29.0772,29.0356,29.0534,206800.0
2010-03-12 09:40:00,48.85,48.89,48.76,48.87,140900.0,29.0475,29.0713,28.994,29.0594,140900.0
2010-03-12 09:45:00,48.87,48.98,48.84,48.98,159300.0,29.0594,29.1248,29.0415,29.1248,159300.0
2010-03-12 09:50:00,48.98,49.04,48.97,49.0,211600.0,29.1248,29.1605,29.1188,29.1367,211600.0
2010-03-12 09:55:00,49.02,49.09,48.93,49.08,375400.0,29.1486,29.1902,29.095,29.1842,375400.0
2010-03-12 10:00:00,49.08,49.09,48.76,48.82,330300.0,29.1842,29.1902,28.994,29.0296,330300.0
2010-03-12 10:05:00,48.82,48.85,48.69,48.82,250100.0,29.0296,29.0475,28.9523,29.0296,250100.0
2010-03-12 10:10:00,48.82,48.93,48.81,48.81,296600.0,29.0296,29.095,29.0237,29.0237,296600.0
2010-03-12 10:15:00,48.82,48.84,48.65,48.73,308600.0,29.0296,29.0415,28.9286,28.9761,308600.0
2010-03-12 10:20:00,48.72,48.74,48.62,48.72,254600.0,28.9702,28.9821,28.9107,28.9702,254600.0
2010-03-12 10:25:00,48.72,48.83,48.7,48.79,207700.0,28.9702,29.0356,28.9583,29.0118,207700.0
2010-03-12 10:30:00,48.8,48.88,48.78,48.87,385400.0,29.0177,29.0653,29.0059,29.0594,385400.0
2010-03-12 10:35:00,48.87,49.01,48.85,48.97,273200.0,29.0594,29.1426,29.0475,29.1188,273200.0
2010-03-12 10:40:00,48.97,48.99,48.89,48.91,156800.0,29.1188,29.1307,29.0713,29.0832,156800.0
2010-03-12 10:45:00,48.91,48.91,48.82,48.83,90800.0,29.0832,29.0832,29.0296,29.0356,90800.0
2010-03-12 10:50:00,48.83,48.9,48.83,48.9,84200.0,29.0356,29.0772,29.0356,29.0772,84200.0
2010-03-12 10:55:00,48.9,48.95,48.88,48.9,99200.0,29.0772,29.1069,29.0653,29.0772,99200.0
2010-03-12 11:00:00,48.9,48.91,48.84,48.85,89500.0,29.0772,29.0832,29.0415,29.0475,89500.0
2010-03-12 11:05:00,48.85,48.97,48.85,48.94,151700.0,29.0475,29.1188,29.0475,29.101,151700.0
2010-03-12 11:10:00,48.94,49.01,48.94,48.99,119300.0,29.101,29.1426,29.101,29.1307,119300.0
2010-03-12 11:15:00,49.0,49.07,49.0,49.06,185700.0,29.1367,29.1783,29.1367,29.1723,185700.0
2010-03-12 11:20:00,49.06,49.12,49.05,49.1,109100.0,29.1723,29.208,29.1664,29.1961,109100.0
2010-03-12 11:25:00,49.1,49.11,49.05,49.05,105700.0,29.1961,29.2021,29.1664,29.1664,105700.0
2010-03-12 11:30:00,49.06,49.06,48.96,48.98,93200.0,29.1723,29.1723,29.1129,29.1248,93200.0
2010-03-12 11:35:00,48.99,49.01,48.99,49.01,104300.0,29.1307,29.1426,29.1307,29.1426,104300.0
2010-03-12 11:40:00,49.01,49.04,49.0,49.04,67700.0,29.1426,29.1605,29.1367,29.1605,67700.0
2010-03-12 11:45:00,49.03,49.03,49.0,49.01,53100.0,29.1545,29.1545,29.1367,29.1426,53100.0
2010-03-12 11:50:00,49.01,49.01,48.93,48.95,87300.0,29.1426,29.1426,29.095,29.1069,87300.0
2010-03-12 11:55:00,48.95,48.99,48.94,48.96,71800.0,29.1069,29.1307,29.101,29.1129,71800.0
2010-03-12 12:00:00,48.96,48.99,48.94,48.97,97500.0,29.1129,29.1307,29.101,29.1188,97500.0
2010-03-12 12:05:00,48.98,48.98,48.89,48.89,240800.0,29.1248,29.1248,29.0713,29.0713,240800.0
2010-03-12 12:10:00,48.9,48.95,48.9,48.93,57700.0,29.0772,29.1069,29.0772,29.095,57700.0
2010-03-12 12:15:00,48.93,48.96,48.93,48.96,113700.0,29.095,29.1129,29.095,29.1129,113700.0
2010-03-12 12:20:00,48.96,49.08,48.94,49.06,203600.0,29.1129,29.1842,29.101,29.1723,203600.0
2010-03-12 12:25:00,49.06,49.07,49.02,49.04,106500.0,29.1723,29.1783,29.1486,29.1605,106500.0
2010-03-12 12:30:00,49.04,49.04,48.99,49.01,70000.0,29.1605,29.1605,29.1307,29.1426,70000.0
2010-03-12 12:35:00,49.01,49.04,48.96,49.03,199000.0,29.1426,29.1605,29.1129,29.1545,199000.0
2010-03-12 12:40:00,49.02,49.09,49.02,49.09,150600.0,29.1486,29.1902,29.1486,29.1902,150600.0
2010-03-12 12:45:00,49.08,49.09,49.04,49.09,65200.0,29.1842,29.1902,29.1605,29.1902,65200.0
2010-03-12 12:50:00,49.09,49.16,49.05,49.15,355400.0,29.1902,29.2318,29.1664,29.2259,355400.0
2010-03-12 12:55:00,49.15,49.2,49.12,49.12,216100.0,29.2259,29.2556,29.208,29.208,216100.0
2010-03-12 13:00:00,49.11,49.13,49.1,49.12,80100.0,29.2021,29.214,29.1961,29.208,80100.0
2010-03-12 13:05:00,49.12,49.13,49.11,49.12,54300.0,29.208,29.214,29.2021,29.208,54300.0
2010-03-12 13:10:00,49.12,49.15,49.12,49.14,72000.0,29.208,29.2259,29.208,29.2199,72000.0
2010-03-12 13:15:00,49.13,49.15,49.12,49.13,129900.0,29.214,29.2259,29.208,29.214,129900.0
2010-03-12 13:20:00,49.13,49.16,49.13,49.15,64100.0,29.214,29.2318,29.214,29.2259,64100.0
2010-03-12 13:25:00,49.15,49.17,49.15,49.17,77300.0,29.2259,29.2378,29.2259,29.2378,77300.0
2010-03-12 13:30:00,49.17,49.17,49.14,49.15,48300.0,29.2378,29.2378,29.2199,29.2259,48300.0
2010-03-12 13:35:00,49.15,49.16,49.14,49.15,70200.0,29.2259,29.2318,29.2199,29.2259,70200.0
2010-03-12 13:40:00,49.14,49.25,49.13,49.24,215500.0,29.2199,29.2853,29.214,29.2794,215500.0
2010-03-12 13:45:00,49.23,49.23,49.19,49.19,50900.0,29.2734,29.2734,29.2496,29.2496,50900.0
2010-03-12 13:50:00,49.19,49.2,49.14,49.15,186500.0,29.2496,29.2556,29.2199,29.2259,186500.0
2010-03-12 13:55:00,49.14,49.21,49.13,49.21,109900.0,29.2199,29.2615,29.214,29.2615,109900.0
2010-03-12 14:00:00,49.21,49.23,49.19,49.22,51300.0,29.2615,29.2734,29.2496,29.2675,51300.0
2010-03-12 14:05:00,49.23,49.29,49.21,49.28,94400.0,29.2734,29.3091,29.2615,29.3032,94400.0
2010-03-12 14:10:00,49.28,49.3,49.24,49.24,134000.0,29.3032,29.3151,29.2794,29.2794,134000.0
2010-03-12 14:15:00,49.24,49.27,49.21,49.26,405700.0,29.2794,29.2972,29.2615,29.2913,405700.0
2010-03-12 14:20:00,49.26,49.27,49.18,49.19,85600.0,29.2913,29.2972,29.2437,29.2496,85600.0
2010-03-12 14:25:00,49.2,49.21,49.13,49.14,90700.0,29.2556,29.2615,29.214,29.2199,90700.0
2010-03-12 14:30:00,49.13,49.19,49.13,49.17,43800.0,29.214,29.2496,29.214,29.2378,43800.0
2010-03-12 14:35:00,49.17,49.18,49.06,49.07,58000.0,29.2378,29.2437,29.1723,29.1783,58000.0
2010-03-12 14:40:00,49.07,49.12,49.0,49.0,80200.0,29.1783,29.208,29.1367,29.1367,80200.0
2010-03-12 14:45:00,49.0,49.07,48.96,49.07,120700.0,29.1367,29.1783,29.1129,29.1783,120700.0
2010-03-12 14:50:00,49.07,49.08,49.01,49.06,95600.0,29.1783,29.1842,29.1426,29.1723,95600.0
2010-03-12 14:55:00,49.06,49.07,49.04,49.05,40700.0,29.1723,29.1783,29.1605,29.1664,40700.0
2010-03-12 15:00:00,49.06,49.06,49.02,49.03,167000.0,29.1723,29.1723,29.1486,29.1545,167000.0
2010-03-12 15:05:00,49.02,49.03,48.97,48.99,70900.0,29.1486,29.1545,29.1188,29.1307,70900.0
2010-03-12 15:10:00,48.99,49.04,48.99,49.0,101100.0,29.1307,29.1605,29.1307,29.1367,101100.0
2010-03-12 15:15:00,49.0,49.0,48.88,48.88,113400.0,29.1367,29.1367,29.0653,29.0653,113400.0
2010-03-12 15:20:00,48.89,48.89,48.8,48.88,140100.0,29.0713,29.0713,29.0177,29.0653,140100.0
2010-03-12 15:25:00,48.87,48.89,48.82,48.82,85900.0,29.0594,29.0713,29.0296,29.0296,85900.0
2010-03-12 15:30:00,48.82,48.95,48.8,48.93,141600.0,29.0296,29.1069,29.0177,29.095,141600.0
2010-03-12 15:35:00,48.93,48.98,48.91,48.96,126000.0,29.095,29.1248,29.0832,29.1129,126000.0
2010-03-12 15:40:00,48.96,49.01,48.96,49.0,136000.0,29.1129,29.1426,29.1129,29.1367,136000.0
2010-03-12 15:45:00,49.0,49.06,49.0,49.05,225700.0,29.1367,29.1723,29.1367,29.1664,225700.0
2010-03-12 15:50:00,49.05,49.06,49.01,49.03,363100.0,29.1664,29.1723,29.1426,29.1545,363100.0
2010-03-12 15:55:00,49.04,49.06,49.03,49.06,431200.0,29.1605,29.1723,29.1545,29.1723,431200.0
2010-03-15 09:30:00,48.94,49.08,48.89,49.0,174400.0,29.101,29.1842,29.0713,29.1367,174400.0
2010-03-15 09:35:00,48.99,49.12,48.99,49.1,142800.0,29.1307,29.208,29.1307,29.1961,142800.0
2010-03-15 09:40:00,49.1,49.12,49.06,49.12,145200.0,29.1961,29.208,29.1723,29.208,145200.0
2010-03-15 09:45:00,49.12,49.24,49.12,49.22,149600.0,29.208,29.2794,29.208,29.2675,149600.0
2010-03-15 09:50:00,49.22,49.24,49.08,49.08,112600.0,29.2675,29.2794,29.1842,29.1842,112600.0
2010-03-15 09:55:00,49.08,49.08,48.96,48.96,98600.0,29.1842,29.1842,29.1129,29.1129,98600.0
2010-03-15 10:00:00,48.96,48.96,48.85,48.94,197600.0,29.1129,29.1129,29.0475,29.101,197600.0
2010-03-15 10:05:00,48.94,49.1,48.94,49.08,184300.0,29.101,29.1961,29.101,29.1842,184300.0
2010-03-15 10:10:00,49.07,49.08,48.95,49.02,162300.0,29.1783,29.1842,29.1069,29.1486,162300.0
2010-03-15 10:15:00,49.02,49.07,48.94,49.05,165200.0,29.1486,29.1783,29.101,29.1664,165200.0
2010-03-15 10:20:00,49.06,49.15,49.06,49.07,83800.0,29.1723,29.2259,29.1723,29.1783,83800.0
2010-03-15 10:25:00,49.07,49.11,48.99,49.04,104600.0,29.1783,29.2021,29.1307,29.1605,104600.0
2010-03-15 10:30:00,49.05,49.06,48.93,48.98,139800.0,29.1664,29.1723,29.095,29.1248,139800.0
2010-03-15 10:35:00,48.97,49.0,48.92,48.95,97000.0,29.1188,29.1367,29.0891,29.1069,97000.0
2010-03-15 10:40:00,48.95,48.99,48.95,48.96,51800.0,29.1069,29.1307,29.1069,29.1129,51800.0
2010-03-15 10:45:00,48.96,48.96,48.89,48.91,86000.0,29.1129,29.1129,29.0713,29.0832,86000.0
2010-03-15 10:50:00,48.92,48.99,48.91,48.98,84300.0,29.0891,29.1307,29.0832,29.1248,84300.0
2010-03-15 10:55:00,48.99,49.03,48.97,49.03,84500.0,29.1307,29.1545,29.1188,29.1545,84500.0
2010-03-15 11:00:00,49.04,49.09,49.01,49.03,205800.0,29.1605,29.1902,29.1426,29.1545,205800.0
2010-03-15 11:05:00,49.02,49.03,48.93,48.99,191200.0,29.1486,29.1545,29.095,29.1307,191200.0
2010-03-15 11:10:00,48.98,48.99,48.82,48.85,263100.0,29.1248,29.1307,29.0296,29.0475,263100.0
2010-03-15 11:15:00,48.85,48.87,48.76,48.86,223500.0,29.0475,29.0594,28.994,29.0534,223500.0
2010-03-15 11:20:00,48.86,48.87,48.63,48.68,529600.0,29.0534,29.0594,28.9167,28.9464,529600.0
2010-03-15 11:25:00,48.68,48.74,48.63,48.63,243500.0,28.9464,28.9821,28.9167,28.9167,243500.0
2010-03-15 11:30:00,48.62,48.63,48.51,48.61,288100.0,28.9107,28.9167,28.8453,28.9048,288100.0
2010-03-15 11:35:00,48.6,48.6,48.48,48.54,162200.0,28.8988,28.8988,28.8275,28.8631,162200.0
2010-03-15 11:40:00,48.55,48.6,48.53,48.54,254500.0,28.8691,28.8988,28.8572,28.8631,254500.0
2010-03-15 11:45:00,48.55,48.56,48.53,48.53,48700.0,28.8691,28.875,28.8572,28.8572,48700.0
2010-03-15 11:50:00,48.52,48.52,48.4,48.45,347100.0,28.8513,28.8513,28.7799,28.8096,347100.0
2010-03-15 11:55:00,48.46,48.51,48.41,48.5,93200.0,28.8156,28.8453,28.7858,28.8394,93200.0
2010-03-15 12:00:00,48.5,48.5,48.42,48.43,119900.0,28.8394,28.8394,28.7918,28.7977,119900.0
2010-03-15 12:05:00,48.44,48.52,48.43,48.51,89200.0,28.8037,28.8513,28.7977,28.8453,89200.0
2010-03-15 12:10:00,48.52,48.53,48.5,48.51,150000.0,28.8513,28.8572,28.8394,28.8453,150000.0
2010-03-15 12:15:00,48.51,48.52,48.47,48.49,95600.0,28.8453,28.8513,28.8215,28.8334,95600.0
2010-03-15 12:20:00,48.5,48.52,48.44,48.44,227900.0,28.8394,28.8513,28.8037,28.8037,227900.0
2010-03-15 12:25:00,48.43,48.5,48.43,48.47,130200.0,28.7977,28.8394,28.7977,28.8215,130200.0
2010-03-15 12:30:00,48.48,48.49,48.45,48.49,118800.0,28.8275,28.8334,28.8096,28.8334,118800.0
2010-03-15 12:35:00,48.48,48.49,48.45,48.47,253800.0,28.8275,28.8334,28.8096,28.8215,253800.0
2010-03-15 12:40:00,48.46,48.53,48.46,48.53,123000.0,28.8156,28.8572,28.8156,28.8572,123000.0
2010-03-15 12:45:00,48.53,48.54,48.49,48.5,106600.0,28.8572,28.8631,28.8334,28.8394,106600.0
2010-03-15 12:50:00,48.5,48.54,48.49,48.53,74300.0,28.8394,28.8631,28.8334,28.8572,74300.0
2010-03-15 12:55:00,48.54,48.55,48.53,48.55,52200.0,28.8631,28.8691,28.8572,28.8691,52200.0
2010-03-15 13:00:00,48.54,48.54,48.51,48.53,98900.0,28.8631,28.8631,28.8453,28.8572,98900.0
2010-03-15 13:05:00,48.53,48.57,48.52,48.57,235300.0,28.8572,28.881,28.8513,28.881,235300.0
2010-03-15 13:10:00,48.57,48.6,48.56,48.58,78800.0,28.881,28.8988,28.875,28.8869,78800.0
2010-03-15 13:15:00,48.58,48.59,48.56,48.58,71500.0,28.8869,28.8929,28.875,28.8869,71500.0
2010-03-15 13:20:00,48.58,48.6,48.55,48.58,121400.0,28.8869,28.8988,28.8691,28.8869,121400.0
2010-03-15 13:25:00,48.58,48.61,48.57,48.6,21900.0,28.8869,28.9048,28.881,28.8988,21900.0
2010-03-15 13:30:00,48.58,48.69,48.58,48.68,55100.0,28.8869,28.9523,28.8869,28.9464,55100.0
2010-03-15 13:35:00,48.69,48.77,48.68,48.77,91600.0,28.9523,28.9999,28.9464,28.9999,91600.0
2010-03-15 13:40:00,48.76,48.76,48.7,48.71,53500.0,28.994,28.994,28.9583,28.9642,53500.0
2010-03-15 13:45:00,48.73,48.73,48.7,48.71,43900.0,28.9761,28.9761,28.9583,28.9642,43900.0
2010-03-15 13:50:00,48.7,48.73,48.65,48.66,110700.0,28.9583,28.9761,28.9286,28.9345,110700.0
2010-03-15 13:55:00,48.65,48.75,48.65,48.74,49100.0,28.9286,28.988,28.9286,28.9821,49100.0
2010-03-15 14:00:00,48.74,48.74,48.65,48.68,61500.0,28.9821,28.9821,28.9286,28.9464,61500.0
2010-03-15 14:05:00,48.67,48.67,48.56,48.58,147100.0,28.9404,28.9404,28.875,28.8869,147100.0
2010-03-15 14:10:00,48.58,48.58,48.54,48.56,122800.0,28.8869,28.8869,28.8631,28.875,122800.0
2010-03-15 14:15:00,48.56,48.58,48.55,48.58,70200.0,28.875,28.8869,28.8691,28.8869,70200.0
2010-03-15 14:20:00,48.59,48.59,48.55,48.55,67100.0,28.8929,28.8929,28.8691,28.8691,67100.0
2010-03-15 14:25:00,48.55,48.59,48.53,48.58,56300.0,28.8691,28.8929,28.8572,28.8869,56300.0
2010-03-15 14:30:00,48.58,48.59,48.52,48.52,68000.0,28.8869,28.8929,28.8513,28.8513,68000.0
2010-03-15 14:35:00,48.52,48.59,48.52,48.58,31300.0,28.8513,28.8929,28.8513,28.8869,31300.0
2010-03-15 14:40:00,48.59,48.66,48.58,48.65,87800.0,28.8929,28.9345,28.8869,28.9286,87800.0
2010-03-15 14:45:00,48.66,48.72,48.65,48.7,90300.0,28.9345,28.9702,28.9286,28.9583,90300.0
2010-03-15 14:50:00,48.7,48.76,48.69,48.74,124000.0,28.9583,28.994,28.9523,28.9821,124000.0
2010-03-15 14:55:00,48.74,48.74,48.68,48.69,49900.0,28.9821,28.9821,28.9464,28.9523,49900.0
2010-03-15 15:00:00,48.69,48.75,48.69,48.75,174800.0,28.9523,28.988,28.9523,28.988,174800.0
2010-03-15 15:05:00,48.75,48.76,48.71,48.73,158400.0,28.988,28.994,28.9642,28.9761,158400.0
2010-03-15 15:10:00,48.73,48.8,48.73,48.75,102100.0,28.9761,29.0177,28.9761,28.988,102100.0
2010-03-15 15:15:00,48.76,48.84,48.75,48.83,166000.0,28.994,29.0415,28.988,29.0356,166000.0
2010-03-15 15:20:00,48.83,48.86,48.79,48.81,212400.0,29.0356,29.0534,29.0118,29.0237,212400.0
2010-03-15 15:25:00,48.81,48.86,48.8,48.85,131500.0,29.0237,29.0534,29.0177,29.0475,131500.0
2010-03-15 15:30:00,48.85,48.93,48.85,48.92,220500.0,29.0475,29.095,29.0475,29.0891,220500.0
2010-03-15 15:35:00,48.92,49.0,48.89,49.0,312100.0,29.0891,29.1367,29.0713,29.1367,312100.0
2010-03-15 15:40:00,49.0,49.01,48.98,48.98,251500.0,29.1367,29.1426,29.1248,29.1248,251500.0
2010-03-15 15:45:00,48.98,49.1,48.98,49.09,317800.0,29.1248,29.1961,29.1248,29.1902,317800.0
2010-03-15 15:50:00,49.1,49.1,48.95,48.99,258700.0,29.1961,29.1961,29.1069,29.1307,258700.0
2010-03-15 15:55:00,48.99,48.99,48.9,48.92,419900.0,29.1307,29.1307,29.0772,29.0891,419900.0
2010-03-16 09:30:00,49.09,49.18,49.06,49.1,183200.0,29.1902,29.2437,29.1723,29.1961,183200.0
2010-03-16 09:35:00,49.1,49.17,49.07,49.12,109600.0,29.1961,29.2378,29.1783,29.208,109600.0
2010-03-16 09:40:00,49.12,49.13,49.03,49.1,179000.0,29.208,29.214,29.1545,29.1961,179000.0
2010-03-16 09:45:00,49.09,49.2,49.09,49.15,166300.0,29.1902,29.2556,29.1902,29.2259,166300.0
2010-03-16 09:50:00,49.15,49.16,49.01,49.09,117900.0,29.2259,29.2318,29.1426,29.1902,117900.0
2010-03-16 09:55:00,49.08,49.28,49.05,49.28,174900.0,29.1842,29.3032,29.1664,29.3032,174900.0
2010-03-16 10:00:00,49.29,49.31,49.24,49.27,81500.0,29.3091,29.321,29.2794,29.2972,81500.0
2010-03-16 10:05:00,49.26,49.26,49.19,49.2,114800.0,29.2913,29.2913,29.2496,29.2556,114800.0
2010-03-16 10:10:00,49.21,49.21,49.08,49.08,104200.0,29.2615,29.2615,29.1842,29.1842,104200.0
2010-03-16 10:15:00,49.09,49.09,48.98,49.03,134300.0,29.1902,29.1902,29.1248,29.1545,134300.0
2010-03-16 10:20:00,49.03,49.1,48.95,49.1,206200.0,29.1545,29.1961,29.1069,29.1961,206200.0
2010-03-16 10:25:00,49.1,49.17,49.1,49.15,105300.0,29.1961,29.2378,29.1961,29.2259,105300.0
2010-03-16 10:30:00,49.17,49.25,49.15,49.23,78000.0,29.2378,29.2853,29.2259,29.2734,78000.0
2010-03-16 10:35:00,49.23,49.25,49.19,49.2,94700.0,29.2734,29.2853,29.2496,29.2556,94700.0
2010-03-16 10:40:00,49.2,49.21,49.12,49.17,251300.0,29.2556,29.2615,29.208,29.2378,251300.0
2010-03-16 10:45:00,49.17,49.2,49.15,49.2,47900.0,29.2378,29.2556,29.2259,29.2556,47900.0
2010-03-16 10:50:00,49.21,49.23,49.19,49.23,36700.0,29.2615,29.2734,29.2496,29.2734,36700.0
2010-03-16 10:55:00,49.24,49.38,49.22,49.33,299800.0,29.2794,29.3626,29.2675,29.3329,299800.0
2010-03-16 11:00:00,49.33,49.47,49.33,49.46,315500.0,29.3329,29.4161,29.3329,29.4102,315500.0
2010-03-16 11:05:00,49.47,49.53,49.38,49.38,450700.0,29.4161,29.4518,29.3626,29.3626,450700.0
2010-03-16 11:10:00,49.38,49.46,49.38,49.43,95300.0,29.3626,29.4102,29.3626,29.3924,95300.0
2010-03-16 11:15:00,49.43,49.52,49.43,49.52,70200.0,29.3924,29.4459,29.3924,29.4459,70200.0
2010-03-16 11:20:00,49.52,49.54,49.42,49.44,143000.0,29.4459,29.4578,29.3864,29.3983,143000.0
2010-03-16 11:25:00,49.45,49.53,49.45,49.51,160000.0,29.4043,29.4518,29.4043,29.4399,160000.0
2010-03-16 11:30:00,49.51,49.54,49.49,49.54,109800.0,29.4399,29.4578,29.428,29.4578,109800.0
2010-03-16 11:35:00,49.54,49.63,49.54,49.62,300400.0,29.4578,29.5113,29.4578,29.5053,300400.0
2010-03-16 11:40:00,49.62,49.68,49.62,49.67,495300.0,29.5053,29.541,29.5053,29.5351,495300.0
2010-03-16 11:45:00,49.66,49.74,49.66,49.71,290100.0,29.5291,29.5767,29.5291,29.5589,290100.0
2010-03-16 11:50:00,49.72,49.72,49.68,49.71,198200.0,29.5648,29.5648,29.541,29.5589,198200.0
2010-03-16 11:55:00,49.71,49.79,49.71,49.78,164600.0,29.5589,29.6064,29.5589,29.6005,164600.0
2010-03-16 12:00:00,49.78,49.79,49.74,49.75,190600.0,29.6005,29.6064,29.5767,29.5826,190600.0
2010-03-16 12:05:00,49.74,49.77,49.73,49.74,142100.0,29.5767,29.5945,29.5707,29.5767,142100.0
2010-03-16 12:10:00,49.74,49.77,49.72,49.75,282200.0,29.5767,29.5945,29.5648,29.5826,282200.0
2010-03-16 12:15:00,49.75,49.77,49.74,49.76,157100.0,29.5826,29.5945,29.5767,29.5886,157100.0
2010-03-16 12:20:00,49.76,49.76,49.7,49.73,179000.0,29.5886,29.5886,29.5529,29.5707,179000.0
2010-03-16 12:25:00,49.73,49.74,49.71,49.74,61600.0,29.5707,29.5767,29.5589,29.5767,61600.0
2010-03-16 12:30:00,49.74,49.76,49.72,49.72,56300.0,29.5767,29.5886,29.5648,29.5648,56300.0
2010-03-16 12:35:00,49.72,49.72,49.65,49.67,181100.0,29.5648,29.5648,29.5232,29.5351,181100.0
2010-03-16 12:40:00,49.67,49.68,49.6,49.65,306500.0,29.5351,29.541,29.4934,29.5232,306500.0
2010-03-16 12:45:00,49.66,49.68,49.65,49.66,66700.0,29.5291,29.541,29.5232,29.5291,66700.0
2010-03-16 12:50:00,49.67,49.67,49.62,49.63,81800.0,29.5351,29.5351,29.5053,29.5113,81800.0
2010-03-16 12:55:00,49.63,49.64,49.62,49.63,48300.0,29.5113,29.5172,29.5053,29.5113,48300.0
2010-03-16 13:00:00,49.64,49.7,49.64,49.68,140900.0,29.5172,29.5529,29.5172,29.541,140900.0
2010-03-16 13:05:00,49.68,49.69,49.65,49.66,26500.0,29.541,29.547,29.5232,29.5291,26500.0
2010-03-16 13:10:00,49.65,49.66,49.62,49.65,227200.0,29.5232,29.5291,29.5053,29.5232,227200.0
2010-03-16 13:15:00,49.65,49.65,49.64,49.65,50400.0,29.5232,29.5232,29.5172,29.5232,50400.0
2010-03-16 13:20:00,49.65,49.65,49.63,49.63,39700.0,29.5232,29.5232,29.5113,29.5113,39700.0
2010-03-16 13:25:00,49.63,49.64,49.62,49.63,72400.0,29.5113,29.5172,29.5053,29.5113,72400.0
2010-03-16 13:30:00,49.63,49.66,49.62,49.65,146200.0,29.5113,29.5291,29.5053,29.5232,146200.0
2010-03-16 13:35:00,49.65,49.66,49.63,49.66,77800.0,29.5232,29.5291,29.5113,29.5291,77800.0
2010-03-16 13:40:00,49.66,49.67,49.65,49.67,22400.0,29.5291,29.5351,29.5232,29.5351,22400.0
2010-03-16 13:45:00,49.67,49.73,49.66,49.72,220600.0,29.5351,29.5707,29.5291,29.5648,220600.0
2010-03-16 13:50:00,49.72,49.73,49.7,49.7,94000.0,29.5648,29.5707,29.5529,29.5529,94000.0
2010-03-16 13:55:00,49.7,49.74,49.7,49.73,86000.0,29.5529,29.5767,29.5529,29.5707,86000.0
2010-03-16 14:00:00,49.72,49.72,49.64,49.68,48200.0,29.5648,29.5648,29.5172,29.541,48200.0
2010-03-16 14:05:00,49.67,49.67,49.65,49.65,38500.0,29.5351,29.5351,29.5232,29.5232,38500.0
2010-03-16 14:10:00,49.65,49.78,49.64,49.78,318500.0,29.5232,29.6005,29.5172,29.6005,318500.0
2010-03-16 14:15:00,49.78,49.8,49.63,49.74,314300.0,29.6005,29.6124,29.5113,29.5767,314300.0
2010-03-16 14:20:00,49.74,49.8,49.71,49.79,329900.0,29.5767,29.6124,29.5589,29.6064,329900.0
2010-03-16 14:25:00,49.8,49.8,49.72,49.75,132700.0,29.6124,29.6124,29.5648,29.5826,132700.0
2010-03-16 14:30:00,49.75,49.76,49.69,49.71,230500.0,29.5826,29.5886,29.547,29.5589,230500.0
2010-03-16 14:35:00,49.7,49.72,49.61,49.65,188600.0,29.5529,29.5648,29.4994,29.5232,188600.0
2010-03-16 14:40:00,49.65,49.74,49.58,49.59,463400.0,29.5232,29.5767,29.4816,29.4875,463400.0
2010-03-16 14:45:00,49.59,49.71,49.54,49.7,260100.0,29.4875,29.5589,29.4578,29.5529,260100.0
2010-03-16 14:50:00,49.69,49.77,49.65,49.77,169100.0,29.547,29.5945,29.5232,29.5945,169100.0
2010-03-16 14:55:00,49.76,49.83,49.76,49.81,207900.0,29.5886,29.6302,29.5886,29.6183,207900.0
2010-03-16 15:00:00,49.81,49.87,49.78,49.78,317900.0,29.6183,29.654,29.6005,29.6005,317900.0
2010-03-16 15:05:00,49.78,49.85,49.75,49.8,161900.0,29.6005,29.6421,29.5826,29.6124,161900.0
2010-03-16 15:10:00,49.8,49.86,49.79,49.85,87000.0,29.6124,29.648,29.6064,29.6421,87000.0
2010-03-16 15:15:00,49.85,49.93,49.81,49.88,218600.0,29.6421,29.6897,29.6183,29.6599,218600.0
2010-03-16 15:20:00,49.88,49.97,49.84,49.97,260200.0,29.6599,29.7135,29.6362,29.7135,260200.0
2010-03-16 15:25:00,49.96,50.03,49.95,50.01,404400.0,29.7075,29.7491,29.7016,29.7372,404400.0
2010-03-16 15:30:00,50.0,50.02,49.94,49.97,270300.0,29.7313,29.7432,29.6956,29.7135,270300.0
2010-03-16 15:35:00,49.97,50.06,49.96,50.03,259500.0,29.7135,29.767,29.7075,29.7491,259500.0
2010-03-16 15:40:00,50.02,50.03,49.96,49.96,216200.0,29.7432,29.7491,29.7075,29.7075,216200.0
2010-03-16 15:45:00,49.97,50.13,49.97,50.1,781300.0,29.7135,29.8086,29.7135,29.7908,781300.0
2010-03-16 15:50:00,50.1,50.25,50.09,50.16,1136200.0,29.7908,29.88,29.7848,29.8264,1136200.0
2010-03-16 15:55:00,50.17,50.21,50.08,50.1,2072300.0,29.8324,29.8562,29.7789,29.7908,2072300.0
2010-03-16 16:00:00,50.08,50.29,49.99,50.13,410400.0,29.7789,29.9037,29.7254,29.8086,410400.0
2010-03-16 16:05:00,50.1,50.18,50.07,50.11,16000.0,29.7908,29.8383,29.7729,29.7967,16000.0
2010-03-16 16:10:00,50.11,50.11,50.11,50.11,200.0,29.7967,29.7967,29.7967,29.7967,200.0
2010-03-17 09:30:00,50.32,50.35,50.25,50.31,687300.0,29.9216,29.9394,29.88,29.9156,687300.0
2010-03-17 09:35:00,50.3,50.32,50.11,50.14,926700.0,29.9097,29.9216,29.7967,29.8145,926700.0
2010-03-17 09:40:00,50.14,50.24,50.14,50.22,310500.0,29.8145,29.874,29.8145,29.8621,310500.0
2010-03-17 09:45:00,50.22,50.3,50.22,50.28,335700.0,29.8621,29.9097,29.8621,29.8978,335700.0
2010-03-17 09:50:00,50.27,50.29,50.19,50.29,618600.0,29.8918,29.9037,29.8443,29.9037,618600.0
2010-03-17 09:55:00,50.29,50.41,50.26,50.36,523900.0,29.9037,29.9751,29.8859,29.9454,523900.0
2010-03-17 10:00:00,50.36,50.5,50.35,50.36,546200.0,29.9454,30.0286,29.9394,29.9454,546200.0
2010-03-17 10:05:00,50.36,50.4,50.34,50.38,131900.0,29.9454,29.9691,29.9335,29.9573,131900.0
2010-03-17 10:10:00,50.39,50.39,50.29,50.32,164000.0,29.9632,29.9632,29.9037,29.9216,164000.0
2010-03-17 10:15:00,50.33,50.42,50.32,50.41,98200.0,29.9275,29.981,29.9216,29.9751,98200.0
2010-03-17 10:20:00,50.41,50.44,50.32,50.35,175000.0,29.9751,29.9929,29.9216,29.9394,175000.0
2010-03-17 10:25:00,50.35,50.37,50.28,50.29,151700.0,29.9394,29.9513,29.8978,29.9037,151700.0
2010-03-17 10:30:00,50.29,50.4,50.28,50.39,150800.0,29.9037,29.9691,29.8978,29.9632,150800.0
2010-03-17 10:35:00,50.39,50.4,50.36,50.38,165300.0,29.9632,29.9691,29.9454,29.9573,165300.0
2010-03-17 10:40:00,50.37,50.48,50.37,50.43,126600.0,29.9513,30.0167,29.9513,29.987,126600.0
2010-03-17 10:45:00,50.43,50.43,50.36,50.38,98800.0,29.987,29.987,29.9454,29.9573,98800.0
2010-03-17 10:50:00,50.38,50.39,50.36,50.38,75400.0,29.9573,29.9632,29.9454,29.9573,75400.0
2010-03-17 10:55:00,50.39,50.45,50.38,50.44,148300.0,29.9632,29.9989,29.9573,29.9929,148300.0
2010-03-17 11:00:00,50.44,50.47,50.42,50.46,85900.0,29.9929,30.0108,29.981,30.0048,85900.0
2010-03-17 11:05:00,50.45,50.48,50.44,50.46,90000.0,29.9989,30.0167,29.9929,30.0048,90000.0
2010-03-17 11:10:00,50.46,50.56,50.44,50.56,146900.0,30.0048,30.0643,29.9929,30.0643,146900.0
2010-03-17 11:15:00,50.56,50.6,50.53,50.59,201900.0,30.0643,30.0881,30.0464,30.0821,201900.0
2010-03-17 11:20:00,50.58,50.63,50.56,50.57,336800.0,30.0762,30.1059,30.0643,30.0702,336800.0
2010-03-17 11:25:00,50.57,50.57,50.5,50.52,142400.0,30.0702,30.0702,30.0286,30.0405,142400.0
2010-03-17 11:30:00,50.52,50.55,50.51,50.53,59100.0,30.0405,30.0583,30.0346,30.0464,59100.0
2010-03-17 11:35:00,50.53,50.56,50.53,50.55,54100.0,30.0464,30.0643,30.0464,30.0583,54100.0
2010-03-17 11:40:00,50.55,50.57,50.54,50.56,78500.0,30.0583,30.0702,30.0524,30.0643,78500.0
2010-03-17 11:45:00,50.56,50.67,50.56,50.57,297900.0,30.0643,30.1297,30.0643,30.0702,297900.0
2010-03-17 11:50:00,50.56,50.56,50.52,50.55,129200.0,30.0643,30.0643,30.0405,30.0583,129200.0
2010-03-17 11:55:00,50.55,50.57,50.52,50.55,130500.0,30.0583,30.0702,30.0405,30.0583,130500.0
2010-03-17 12:00:00,50.54,50.56,50.53,50.54,51200.0,30.0524,30.0643,30.0464,30.0524,51200.0
2010-03-17 12:05:00,50.54,50.58,50.53,50.58,98200.0,30.0524,30.0762,30.0464,30.0762,98200.0
2010-03-17 12:10:00,50.59,50.59,50.57,50.59,53500.0,30.0821,30.0821,30.0702,30.0821,53500.0
2010-03-17 12:15:00,50.59,50.65,50.59,50.6,83000.0,30.0821,30.1178,30.0821,30.0881,83000.0
2010-03-17 12:20:00,50.61,50.64,50.61,50.63,21300.0,30.094,30.1119,30.094,30.1059,21300.0
2010-03-17 12:25:00,50.63,50.63,50.58,50.6,41500.0,30.1059,30.1059,30.0762,30.0881,41500.0
2010-03-17 12:30:00,50.59,50.65,50.59,50.65,164300.0,30.0821,30.1178,30.0821,30.1178,164300.0
2010-03-17 12:35:00,50.64,50.65,50.6,50.61,28500.0,30.1119,30.1178,30.0881,30.094,28500.0
2010-03-17 12:40:00,50.61,50.62,50.6,50.61,36400.0,30.094,30.1,30.0881,30.094,36400.0
2010-03-17 12:45:00,50.62,50.63,50.6,50.62,22500.0,30.1,30.1059,30.0881,30.1,22500.0
2010-03-17 12:50:00,50.62,50.64,50.62,50.63,44000.0,30.1,30.1119,30.1,30.1059,44000.0
2010-03-17 12:55:00,50.63,50.64,50.59,50.63,62100.0,30.1059,30.1119,30.0821,30.1059,62100.0
2010-03-17 13:00:00,50.62,50.64,50.6,50.61,41800.0,30.1,30.1119,30.0881,30.094,41800.0
2010-03-17 13:05:00,50.61,50.62,50.6,50.61,25000.0,30.094,30.1,30.0881,30.094,25000.0
2010-03-17 13:10:00,50.61,50.63,50.61,50.62,103900.0,30.094,30.1059,30.094,30.1,103900.0
2010-03-17 13:15:00,50.62,50.62,50.59,50.61,55600.0,30.1,30.1,30.0821,30.094,55600.0
2010-03-17 13:20:00,50.62,50.63,50.6,50.62,52900.0,30.1,30.1059,30.0881,30.1,52900.0
2010-03-17 13:25:00,50.62,50.69,50.61,50.67,130300.0,30.1,30.1416,30.094,30.1297,130300.0
2010-03-17 13:30:00,50.67,50.79,50.66,50.79,382600.0,30.1297,30.2011,30.1238,30.2011,382600.0
2010-03-17 13:35:00,50.79,50.87,50.79,50.83,278700.0,30.2011,30.2486,30.2011,30.2248,278700.0
2010-03-17 13:40:00,50.83,50.86,50.8,50.85,276900.0,30.2248,30.2427,30.207,30.2367,276900.0
2010-03-17 13:45:00,50.85,50.86,50.8,50.81,331700.0,30.2367,30.2427,30.207,30.2129,331700.0
2010-03-17 13:50:00,50.8,50.9,50.77,50.9,325400.0,30.207,30.2665,30.1892,30.2665,325400.0
2010-03-17 13:55:00,50.9,50.95,50.87,50.95,284000.0,30.2665,30.2962,30.2486,30.2962,284000.0
2010-03-17 14:00:00,50.95,50.96,50.88,50.89,122300.0,30.2962,30.3021,30.2546,30.2605,122300.0
2010-03-17 14:05:00,50.9,50.9,50.87,50.88,79700.0,30.2665,30.2665,30.2486,30.2546,79700.0
2010-03-17 14:10:00,50.89,50.91,50.85,50.86,125000.0,30.2605,30.2724,30.2367,30.2427,125000.0
2010-03-17 14:15:00,50.86,50.87,50.85,50.87,62700.0,30.2427,30.2486,30.2367,30.2486,62700.0
2010-03-17 14:20:00,50.87,50.87,50.82,50.84,163200.0,30.2486,30.2486,30.2189,30.2308,163200.0
2010-03-17 14:25:00,50.84,50.87,50.83,50.87,96800.0,30.2308,30.2486,30.2248,30.2486,96800.0
2010-03-17 14:30:00,50.87,50.89,50.81,50.82,189300.0,30.2486,30.2605,30.2129,30.2189,189300.0
2010-03-17 14:35:00,50.83,50.86,50.8,50.85,251200.0,30.2248,30.2427,30.207,30.2367,251200.0
2010-03-17 14:40:00,50.85,50.85,50.8,50.85,83800.0,30.2367,30.2367,30.207,30.2367,83800.0
2010-03-17 14:45:00,50.85,50.85,50.83,50.83,58900.0,30.2367,30.2367,30.2248,30.2248,58900.0
2010-03-17 14:50:00,50.83,50.84,50.76,50.76,147000.0,30.2248,30.2308,30.1832,30.1832,147000.0
2010-03-17 14:55:00,50.76,50.78,50.7,50.7,412300.0,30.1832,30.1951,30.1475,30.1475,412300.0
2010-03-17 15:00:00,50.69,50.8,50.68,50.77,336300.0,30.1416,30.207,30.1356,30.1892,336300.0
2010-03-17 15:05:00,50.76,50.87,50.76,50.85,247100.0,30.1832,30.2486,30.1832,30.2367,247100.0
2010-03-17 15:10:00,50.86,50.86,50.76,50.79,375600.0,30.2427,30.2427,30.1832,30.2011,375600.0
2010-03-17 15:15:00,50.79,50.79,50.62,50.64,289400.0,30.2011,30.2011,30.1,30.1119,289400.0
2010-03-17 15:20:00,50.64,50.64,50.5,50.63,679000.0,30.1119,30.1119,30.0286,30.1059,679000.0
2010-03-17 15:25:00,50.63,50.68,50.55,50.64,446300.0,30.1059,30.1356,30.0583,30.1119,446300.0
2010-03-17 15:30:00,50.64,50.73,50.57,50.6,630300.0,30.1119,30.1654,30.0702,30.0881,630300.0
2010-03-17 15:35:00,50.59,50.72,50.57,50.7,253300.0,30.0821,30.1594,30.0702,30.1475,253300.0
2010-03-17 15:40:00,50.71,50.77,50.65,50.72,296100.0,30.1535,30.1892,30.1178,30.1594,296100.0
2010-03-17 15:45:00,50.72,50.93,50.72,50.85,844700.0,30.1594,30.2843,30.1594,30.2367,844700.0
2010-03-17 15:50:00,50.85,50.86,50.79,50.83,908800.0,30.2367,30.2427,30.2011,30.2248,908800.0
2010-03-17 15:55:00,50.83,50.87,50.76,50.8,1108400.0,30.2248,30.2486,30.1832,30.207,1108400.0
2010-03-18 09:30:00,50.71,50.79,50.63,50.73,340000.0,30.1535,30.2011,30.1059,30.1654,340000.0
2010-03-18 09:35:00,50.73,50.84,50.73,50.76,177500.0,30.1654,30.2308,30.1654,30.1832,177500.0
2010-03-18 09:40:00,50.76,50.79,50.66,50.67,141700.0,30.1832,30.2011,30.1238,30.1297,141700.0
2010-03-18 09:45:00,50.67,50.73,50.65,50.72,192600.0,30.1297,30.1654,30.1178,30.1594,192600.0
2010-03-18 09:50:00,50.72,50.77,50.66,50.76,203200.0,30.1594,30.1892,30.1238,30.1832,203200.0
2010-03-18 09:55:00,50.77,50.8,50.72,50.75,122700.0,30.1892,30.207,30.1594,30.1773,122700.0
2010-03-18 10:00:00,50.75,50.89,50.71,50.72,177200.0,30.1773,30.2605,30.1535,30.1594,177200.0
2010-03-18 10:05:00,50.72,50.72,50.63,50.69,303400.0,30.1594,30.1594,30.1059,30.1416,303400.0
2010-03-18 10:10:00,50.69,50.78,50.66,50.76,169400.0,30.1416,30.1951,30.1238,30.1832,169400.0
2010-03-18 10:15:00,50.75,50.82,50.74,50.81,68300.0,30.1773,30.2189,30.1713,30.2129,68300.0
2010-03-18 10:20:00,50.82,50.84,50.78,50.81,53100.0,30.2189,30.2308,30.1951,30.2129,53100.0
2010-03-18 10:25:00,50.8,50.81,50.76,50.76,56900.0,30.207,30.2129,30.1832,30.1832,56900.0
2010-03-18 10:30:00,50.76,50.78,50.74,50.75,57000.0,30.1832,30.1951,30.1713,30.1773,57000.0
2010-03-18 10:35:00,50.75,50.75,50.69,50.74,129100.0,30.1773,30.1773,30.1416,30.1713,129100.0
2010-03-18 10:40:00,50.74,50.76,50.72,50.75,70800.0,30.1713,30.1832,30.1594,30.1773,70800.0
2010-03-18 10:45:00,50.75,50.83,50.75,50.81,76000.0,30.1773,30.2248,30.1773,30.2129,76000.0
2010-03-18 10:50:00,50.81,50.89,50.81,50.85,114700.0,30.2129,30.2605,30.2129,30.2367,114700.0
2010-03-18 10:55:00,50.85,50.95,50.84,50.93,95900.0,30.2367,30.2962,30.2308,30.2843,95900.0
2010-03-18 11:00:00,50.94,51.0,50.93,50.98,75100.0,30.2902,30.3259,30.2843,30.314,75100.0
2010-03-18 11:05:00,50.99,51.07,50.97,51.0,170600.0,30.32,30.3675,30.3081,30.3259,170600.0
2010-03-18 11:10:00,51.0,51.04,50.99,51.0,106500.0,30.3259,30.3497,30.32,30.3259,106500.0
2010-03-18 11:15:00,51.0,51.03,51.0,51.0,97000.0,30.3259,30.3438,30.3259,30.3259,97000.0
2010-03-18 11:20:00,51.0,51.03,50.98,50.99,76000.0,30.3259,30.3438,30.314,30.32,76000.0
2010-03-18 11:25:00,50.99,50.99,50.9,50.91,87000.0,30.32,30.32,30.2665,30.2724,87000.0
2010-03-18 11:30:00,50.92,51.0,50.92,50.96,196400.0,30.2784,30.3259,30.2784,30.3021,196400.0
2010-03-18 11:35:00,50.96,50.99,50.91,50.91,61900.0,30.3021,30.32,30.2724,30.2724,61900.0
2010-03-18 11:40:00,50.91,50.91,50.75,50.8,197200.0,30.2724,30.2724,30.1773,30.207,197200.0
2010-03-18 11:45:00,50.8,50.9,50.78,50.9,190200.0,30.207,30.2665,30.1951,30.2665,190200.0
2010-03-18 11:50:00,50.9,50.9,50.81,50.81,66300.0,30.2665,30.2665,30.2129,30.2129,66300.0
2010-03-18 11:55:00,50.81,50.82,50.69,50.71,180800.0,30.2129,30.2189,30.1416,30.1535,180800.0
2010-03-18 12:00:00,50.71,50.72,50.63,50.68,256200.0,30.1535,30.1594,30.1059,30.1356,256200.0
2010-03-18 12:05:00,50.68,50.78,50.67,50.78,166400.0,30.1356,30.1951,30.1297,30.1951,166400.0
2010-03-18 12:10:00,50.77,50.8,50.72,50.76,154700.0,30.1892,30.207,30.1594,30.1832,154700.0
2010-03-18 12:15:00,50.76,50.76,50.69,50.75,109600.0,30.1832,30.1832,30.1416,30.1773,109600.0
2010-03-18 12:20:00,50.75,50.81,50.75,50.8,110100.0,30.1773,30.2129,30.1773,30.207,110100.0
2010-03-18 12:25:00,50.8,50.84,50.8,50.83,192100.0,30.207,30.2308,30.207,30.2248,192100.0
2010-03-18 12:30:00,50.84,50.84,50.78,50.78,89800.0,30.2308,30.2308,30.1951,30.1951,89800.0
2010-03-18 12:35:00,50.78,50.78,50.74,50.75,126400.0,30.1951,30.1951,30.1713,30.1773,126400.0
2010-03-18 12:40:00,50.75,50.76,50.67,50.68,249900.0,30.1773,30.1832,30.1297,30.1356,249900.0
2010-03-18 12:45:00,50.67,50.77,50.67,50.75,116500.0,30.1297,30.1892,30.1297,30.1773,116500.0
2010-03-18 12:50:00,50.76,50.76,50.71,50.72,51100.0,30.1832,30.1832,30.1535,30.1594,51100.0
2010-03-18 12:55:00,50.72,50.72,50.69,50.71,38100.0,30.1594,30.1594,30.1416,30.1535,38100.0
2010-03-18 13:00:00,50.7,50.76,50.7,50.75,115500.0,30.1475,30.1832,30.1475,30.1773,115500.0
2010-03-18 13:05:00,50.76,50.78,50.74,50.77,138800.0,30.1832,30.1951,30.1713,30.1892,138800.0
2010-03-18 13:10:00,50.77,50.8,50.77,50.8,229900.0,30.1892,30.207,30.1892,30.207,229900.0
2010-03-18 13:15:00,50.8,50.81,50.79,50.79,113000.0,30.207,30.2129,30.2011,30.2011,113000.0
2010-03-18 13:20:00,50.79,50.8,50.77,50.78,25400.0,30.2011,30.207,30.1892,30.1951,25400.0
2010-03-18 13:25:00,50.78,50.78,50.76,50.77,6900.0,30.1951,30.1951,30.1832,30.1892,6900.0
2010-03-18 13:30:00,50.77,50.8,50.75,50.76,40800.0,30.1892,30.207,30.1773,30.1832,40800.0
2010-03-18 13:35:00,50.77,50.77,50.76,50.76,15000.0,30.1892,30.1892,30.1832,30.1832,15000.0
2010-03-18 13:40:00,50.76,50.77,50.74,50.74,45700.0,30.1832,30.1892,30.1713,30.1713,45700.0
2010-03-18 13:45:00,50.75,50.75,50.7,50.71,30200.0,30.1773,30.1773,30.1475,30.1535,30200.0
2010-03-18 13:50:00,50.71,50.71,50.6,50.61,330100.0,30.1535,30.1535,30.0881,30.094,330100.0
2010-03-18 13:55:00,50.61,50.63,50.55,50.61,269400.0,30.094,30.1059,30.0583,30.094,269400.0
2010-03-18 14:00:00,50.61,50.66,50.6,50.62,195000.0,30.094,30.1238,30.0881,30.1,195000.0
2010-03-18 14:05:00,50.62,50.62,50.58,50.62,170300.0,30.1,30.1,30.0762,30.1,170300.0
2010-03-18 14:10:00,50.62,50.62,50.58,50.6,90900.0,30.1,30.1,30.0762,30.0881,90900.0
2010-03-18 14:15:00,50.61,50.61,50.58,50.59,142600.0,30.094,30.094,30.0762,30.0821,142600.0
2010-03-18 14:20:00,50.59,50.62,50.58,50.6,76500.0,30.0821,30.1,30.0762,30.0881,76500.0
2010-03-18 14:25:00,50.6,50.66,50.59,50.66,105100.0,30.0881,30.1238,30.0821,30.1238,105100.0
2010-03-18 14:30:00,50.66,50.8,50.65,50.75,163200.0,30.1238,30.207,30.1178,30.1773,163200.0
2010-03-18 14:35:00,50.75,50.76,50.67,50.67,106800.0,30.1773,30.1832,30.1297,30.1297,106800.0
2010-03-18 14:40:00,50.67,50.71,50.64,50.7,254800.0,30.1297,30.1535,30.1119,30.1475,254800.0
2010-03-18 14:45:00,50.69,50.69,50.61,50.65,277500.0,30.1416,30.1416,30.094,30.1178,277500.0
2010-03-18 14:50:00,50.65,50.66,50.59,50.63,204500.0,30.1178,30.1238,30.0821,30.1059,204500.0
2010-03-18 14:55:00,50.63,50.66,50.6,50.66,152000.0,30.1059,30.1238,30.0881,30.1238,152000.0
2010-03-18 15:00:00,50.66,50.71,50.65,50.66,225600.0,30.1238,30.1535,30.1178,30.1238,225600.0
2010-03-18 15:05:00,50.67,50.72,50.65,50.69,266300.0,30.1297,30.1594,30.1178,30.1416,266300.0
2010-03-18 15:10:00,50.69,50.69,50.63,50.63,86200.0,30.1416,30.1416,30.1059,30.1059,86200.0
2010-03-18 15:15:00,50.64,50.71,50.61,50.7,200500.0,30.1119,30.1535,30.094,30.1475,200500.0
2010-03-18 15:20:00,50.7,50.74,50.67,50.67,89300.0,30.1475,30.1713,30.1297,30.1297,89300.0
2010-03-18 15:25:00,50.68,50.74,50.67,50.74,198700.0,30.1356,30.1713,30.1297,30.1713,198700.0
2010-03-18 15:30:00,50.74,50.79,50.69,50.79,162300.0,30.1713,30.2011,30.1416,30.2011,162300.0
2010-03-18 15:35:00,50.79,50.79,50.73,50.74,87400.0,30.2011,30.2011,30.1654,30.1713,87400.0
2010-03-18 15:40:00,50.74,50.76,50.67,50.71,235000.0,30.1713,30.1832,30.1297,30.1535,235000.0
2010-03-18 15:45:00,50.7,50.75,50.69,50.72,231100.0,30.1475,30.1773,30.1416,30.1594,231100.0
2010-03-18 15:50:00,50.72,50.73,50.69,50.73,280300.0,30.1594,30.1654,30.1416,30.1654,280300.0
2010-03-18 15:55:00,50.73,50.74,50.64,50.66,1216300.0,30.1654,30.1713,30.1119,30.1238,1216300.0
2010-03-19 09:30:00,50.63,50.87,50.6,50.67,355700.0,30.1059,30.2486,30.0881,30.1297,355700.0
2010-03-19 09:35:00,50.68,50.69,50.63,50.69,158100.0,30.1356,30.1416,30.1059,30.1416,158100.0
2010-03-19 09:40:00,50.69,50.7,50.43,50.43,403500.0,30.1416,30.1475,29.987,29.987,403500.0
2010-03-19 09:45:00,50.43,50.58,50.32,50.55,343400.0,29.987,30.0762,29.9216,30.0583,343400.0
2010-03-19 09:50:00,50.56,50.67,50.53,50.55,185700.0,30.0643,30.1297,30.0464,30.0583,185700.0
2010-03-19 09:55:00,50.54,50.57,50.49,50.54,68000.0,30.0524,30.0702,30.0227,30.0524,68000.0
2010-03-19 10:00:00,50.55,50.57,50.42,50.46,250200.0,30.0583,30.0702,29.981,30.0048,250200.0
2010-03-19 10:05:00,50.46,50.5,50.4,50.44,171200.0,30.0048,30.0286,29.9691,29.9929,171200.0
2010-03-19 10:10:00,50.44,50.53,50.39,50.46,197800.0,29.9929,30.0464,29.9632,30.0048,197800.0
2010-03-19 10:15:00,50.46,50.46,50.3,50.39,376200.0,30.0048,30.0048,29.9097,29.9632,376200.0
2010-03-19 10:20:00,50.39,50.4,50.26,50.26,344600.0,29.9632,29.9691,29.8859,29.8859,344600.0
2010-03-19 10:25:00,50.27,50.32,50.24,50.26,342000.0,29.8918,29.9216,29.874,29.8859,342000.0
2010-03-19 10:30:00,50.26,50.27,50.07,50.15,452800.0,29.8859,29.8918,29.7729,29.8205,452800.0
2010-03-19 10:35:00,50.16,50.24,50.15,50.22,363100.0,29.8264,29.874,29.8205,29.8621,363100.0
2010-03-19 10:40:00,50.21,50.22,50.16,50.2,107600.0,29.8562,29.8621,29.8264,29.8502,107600.0
2010-03-19 10:45:00,50.21,50.26,50.17,50.23,260100.0,29.8562,29.8859,29.8324,29.8681,260100.0
2010-03-19 10:50:00,50.23,50.25,50.2,50.22,95200.0,29.8681,29.88,29.8502,29.8621,95200.0
2010-03-19 10:55:00,50.22,50.23,50.18,50.19,98500.0,29.8621,29.8681,29.8383,29.8443,98500.0
2010-03-19 11:00:00,50.18,50.2,50.16,50.18,104800.0,29.8383,29.8502,29.8264,29.8383,104800.0
2010-03-19 11:05:00,50.18,50.19,50.15,50.18,101300.0,29.8383,29.8443,29.8205,29.8383,101300.0
2010-03-19 11:10:00,50.19,50.2,50.08,50.17,265700.0,29.8443,29.8502,29.7789,29.8324,265700.0
2010-03-19 11:15:00,50.17,50.21,50.07,50.16,451100.0,29.8324,29.8562,29.7729,29.8264,451100.0
2010-03-19 11:20:00,50.16,50.2,50.15,50.16,99600.0,29.8264,29.8502,29.8205,29.8264,99600.0
2010-03-19 11:25:00,50.16,50.17,50.08,50.13,126700.0,29.8264,29.8324,29.7789,29.8086,126700.0
2010-03-19 11:30:00,50.13,50.18,50.1,50.17,153600.0,29.8086,29.8383,29.7908,29.8324,153600.0
2010-03-19 11:35:00,50.16,50.19,50.15,50.19,65500.0,29.8264,29.8443,29.8205,29.8443,65500.0
2010-03-19 11:40:00,50.2,50.28,50.2,50.26,167900.0,29.8502,29.8978,29.8502,29.8859,167900.0
2010-03-19 11:45:00,50.26,50.28,50.24,50.27,143700.0,29.8859,29.8978,29.874,29.8918,143700.0
2010-03-19 11:50:00,50.28,50.33,50.27,50.29,187000.0,29.8978,29.9275,29.8918,29.9037,187000.0
2010-03-19 11:55:00,50.29,50.32,50.21,50.23,239800.0,29.9037,29.9216,29.8562,29.8681,239800.0
2010-03-19 12:00:00,50.23,50.24,50.18,50.23,205100.0,29.8681,29.874,29.8383,29.8681,205100.0
2010-03-19 12:05:00,50.24,50.31,50.23,50.28,91500.0,29.874,29.9156,29.8681,29.8978,91500.0
2010-03-19 12:10:00,50.27,50.3,50.26,50.29,41600.0,29.8918,29.9097,29.8859,29.9037,41600.0
2010-03-19 12:15:00,50.3,50.3,50.22,50.22,33500.0,29.9097,29.9097,29.8621,29.8621,33500.0
2010-03-19 12:20:00,50.22,50.27,50.22,50.26,36600.0,29.8621,29.8918,29.8621,29.8859,36600.0
2010-03-19 12:25:00,50.25,50.32,50.25,50.28,77100.0,29.88,29.9216,29.88,29.8978,77100.0
2010-03-19 12:30:00,50.29,50.3,50.24,50.25,56600.0,29.9037,29.9097,29.874,29.88,56600.0
2010-03-19 12:35:00,50.25,50.29,50.24,50.29,29400.0,29.88,29.9037,29.874,29.9037,29400.0
2010-03-19 12:40:00,50.28,50.32,50.28,50.31,56100.0,29.8978,29.9216,29.8978,29.9156,56100.0
2010-03-19 12:45:00,50.31,50.32,50.22,50.24,75900.0,29.9156,29.9216,29.8621,29.874,75900.0
2010-03-19 12:50:00,50.24,50.29,50.22,50.26,68900.0,29.874,29.9037,29.8621,29.8859,68900.0
2010-03-19 12:55:00,50.25,50.29,50.24,50.29,44600.0,29.88,29.9037,29.874,29.9037,44600.0
2010-03-19 13:00:00,50.29,50.35,50.28,50.32,73100.0,29.9037,29.9394,29.8978,29.9216,73100.0
2010-03-19 13:05:00,50.32,50.33,50.27,50.28,40300.0,29.9216,29.9275,29.8918,29.8978,40300.0
2010-03-19 13:10:00,50.28,50.28,50.25,50.26,21900.0,29.8978,29.8978,29.88,29.8859,21900.0
2010-03-19 13:15:00,50.27,50.31,50.26,50.31,30100.0,29.8918,29.9156,29.8859,29.9156,30100.0
2010-03-19 13:20:00,50.31,50.31,50.24,50.24,51500.0,29.9156,29.9156,29.874,29.874,51500.0
2010-03-19 13:25:00,50.24,50.28,50.23,50.28,31800.0,29.874,29.8978,29.8681,29.8978,31800.0
2010-03-19 13:30:00,50.28,50.29,50.23,50.23,48300.0,29.8978,29.9037,29.8681,29.8681,48300.0
2010-03-19 13:35:00,50.23,50.24,50.17,50.2,87900.0,29.8681,29.874,29.8324,29.8502,87900.0
2010-03-19 13:40:00,50.2,50.25,50.18,50.24,155100.0,29.8502,29.88,29.8383,29.874,155100.0
2010-03-19 13:45:00,50.25,50.26,50.21,50.23,59600.0,29.88,29.8859,29.8562,29.8681,59600.0
2010-03-19 13:50:00,50.24,50.24,50.17,50.22,104500.0,29.874,29.874,29.8324,29.8621,104500.0
2010-03-19 13:55:00,50.21,50.26,50.21,50.22,75200.0,29.8562,29.8859,29.8562,29.8621,75200.0
2010-03-19 14:00:00,50.23,50.24,50.19,50.21,58500.0,29.8681,29.874,29.8443,29.8562,58500.0
2010-03-19 14:05:00,50.22,50.27,50.21,50.25,117200.0,29.8621,29.8918,29.8562,29.88,117200.0
2010-03-19 14:10:00,50.25,50.26,50.22,50.22,90400.0,29.88,29.8859,29.8621,29.8621,90400.0
2010-03-19 14:15:00,50.22,50.25,50.21,50.23,141400.0,29.8621,29.88,29.8562,29.8681,141400.0
2010-03-19 14:20:00,50.24,50.28,50.24,50.25,111500.0,29.874,29.8978,29.874,29.88,111500.0
2010-03-19 14:25:00,50.26,50.27,50.21,50.25,176100.0,29.8859,29.8918,29.8562,29.88,176100.0
2010-03-19 14:30:00,50.25,50.25,50.21,50.23,107800.0,29.88,29.88,29.8562,29.8681,107800.0
2010-03-19 14:35:00,50.22,50.25,50.21,50.22,81800.0,29.8621,29.88,29.8562,29.8621,81800.0
2010-03-19 14:40:00,50.21,50.26,50.18,50.25,266800.0,29.8562,29.8859,29.8383,29.88,266800.0
2010-03-19 14:45:00,50.24,50.26,50.23,50.25,108700.0,29.874,29.8859,29.8681,29.88,108700.0
2010-03-19 14:50:00,50.25,50.25,50.2,50.22,83500.0,29.88,29.88,29.8502,29.8621,83500.0
2010-03-19 14:55:00,50.22,50.24,50.2,50.2,71800.0,29.8621,29.874,29.8502,29.8502,71800.0
2010-03-19 15:00:00,50.19,50.26,50.19,50.24,231500.0,29.8443,29.8859,29.8443,29.874,231500.0
2010-03-19 15:05:00,50.25,50.27,50.23,50.23,100900.0,29.88,29.8918,29.8681,29.8681,100900.0
2010-03-19 15:10:00,50.24,50.25,50.23,50.24,76900.0,29.874,29.88,29.8681,29.874,76900.0
2010-03-19 15:15:00,50.24,50.25,50.22,50.25,142000.0,29.874,29.88,29.8621,29.88,142000.0
2010-03-19 15:20:00,50.25,50.27,50.23,50.23,95500.0,29.88,29.8918,29.8681,29.8681,95500.0
2010-03-19 15:25:00,50.24,50.26,50.23,50.25,92000.0,29.874,29.8859,29.8681,29.88,92000.0
2010-03-19 15:30:00,50.25,50.25,50.12,50.2,596800.0,29.88,29.88,29.8027,29.8502,596800.0
2010-03-19 15:35:00,50.2,50.29,50.17,50.21,583100.0,29.8502,29.9037,29.8324,29.8562,583100.0
2010-03-19 15:40:00,50.22,50.26,50.12,50.12,476700.0,29.8621,29.8859,29.8027,29.8027,476700.0
2010-03-19 15:45:00,50.13,50.28,50.12,50.24,456700.0,29.8086,29.8978,29.8027,29.874,456700.0
2010-03-19 15:50:00,50.24,50.26,50.2,50.24,492900.0,29.874,29.8859,29.8502,29.874,492900.0
2010-03-19 15:55:00,50.24,50.24,50.1,50.1,846500.0,29.874,29.874,29.7908,29.7908,846500.0
2010-03-22 09:30:00,49.82,49.89,49.66,49.89,411200.0,29.6243,29.6659,29.5291,29.6659,411200.0
2010-03-22 09:35:00,49.89,50.04,49.83,50.0,336900.0,29.6659,29.7551,29.6302,29.7313,336900.0
2010-03-22 09:40:00,49.99,50.2,49.98,50.1,338400.0,29.7254,29.8502,29.7194,29.7908,338400.0
2010-03-22 09:45:00,50.1,50.23,50.1,50.1,248500.0,29.7908,29.8681,29.7908,29.7908,248500.0
2010-03-22 09:50:00,50.11,50.15,50.07,50.15,127400.0,29.7967,29.8205,29.7729,29.8205,127400.0
2010-03-22 09:55:00,50.14,50.17,50.03,50.03,201500.0,29.8145,29.8324,29.7491,29.7491,201500.0
2010-03-22 10:00:00,50.03,50.06,49.95,50.04,193000.0,29.7491,29.767,29.7016,29.7551,193000.0
2010-03-22 10:05:00,50.04,50.12,49.97,50.12,400000.0,29.7551,29.8027,29.7135,29.8027,400000.0
2010-03-22 10:10:00,50.13,50.14,50.04,50.07,133400.0,29.8086,29.8145,29.7551,29.7729,133400.0
2010-03-22 10:15:00,50.08,50.11,50.0,50.03,97900.0,29.7789,29.7967,29.7313,29.7491,97900.0
2010-03-22 10:20:00,50.03,50.12,50.03,50.08,133900.0,29.7491,29.8027,29.7491,29.7789,133900.0
2010-03-22 10:25:00,50.08,50.2,50.07,50.18,159400.0,29.7789,29.8502,29.7729,29.8383,159400.0
2010-03-22 10:30:00,50.19,50.32,50.19,50.23,166500.0,29.8443,29.9216,29.8443,29.8681,166500.0
2010-03-22 10:35:00,50.22,50.28,50.21,50.26,126200.0,29.8621,29.8978,29.8562,29.8859,126200.0
2010-03-22 10:40:00,50.25,50.32,50.23,50.24,94300.0,29.88,29.9216,29.8681,29.874,94300.0
2010-03-22 10:45:00,50.24,50.33,50.24,50.24,80200.0,29.874,29.9275,29.874,29.874,80200.0
2010-03-22 10:50:00,50.25,50.32,50.25,50.26,95900.0,29.88,29.9216,29.88,29.8859,95900.0
2010-03-22 10:55:00,50.27,50.29,50.25,50.26,136000.0,29.8918,29.9037,29.88,29.8859,136000.0
2010-03-22 11:00:00,50.27,50.29,50.23,50.24,84800.0,29.8918,29.9037,29.8681,29.874,84800.0
2010-03-22 11:05:00,50.25,50.27,50.21,50.23,81800.0,29.88,29.8918,29.8562,29.8681,81800.0
2010-03-22 11:10:00,50.23,50.25,50.18,50.19,72200.0,29.8681,29.88,29.8383,29.8443,72200.0
2010-03-22 11:15:00,50.19,50.21,50.17,50.17,114200.0,29.8443,29.8562,29.8324,29.8324,114200.0
2010-03-22 11:20:00,50.17,50.21,50.16,50.19,99800.0,29.8324,29.8562,29.8264,29.8443,99800.0
2010-03-22 11:25:00,50.19,50.24,50.18,50.22,81000.0,29.8443,29.874,29.8383,29.8621,81000.0
2010-03-22 11:30:00,50.22,50.24,50.17,50.19,188900.0,29.8621,29.874,29.8324,29.8443,188900.0
2010-03-22 11:35:00,50.19,50.24,50.18,50.23,292300.0,29.8443,29.874,29.8383,29.8681,292300.0
2010-03-22 11:40:00,50.22,50.23,50.19,50.21,124300.0,29.8621,29.8681,29.8443,29.8562,124300.0
2010-03-22 11:45:00,50.22,50.29,50.22,50.25,129300.0,29.8621,29.9037,29.8621,29.88,129300.0
2010-03-22 11:50:00,50.25,50.41,50.25,50.4,290400.0,29.88,29.9751,29.88,29.9691,290400.0
2010-03-22 11:55:00,50.41,50.41,50.36,50.41,121000.0,29.9751,29.9751,29.9454,29.9751,121000.0
2010-03-22 12:00:00,50.42,50.43,50.3,50.31,201600.0,29.981,29.987,29.9097,29.9156,201600.0
2010-03-22 12:05:00,50.31,50.35,50.31,50.35,37400.0,29.9156,29.9394,29.9156,29.9394,37400.0
2010-03-22 12:10:00,50.34,50.38,50.33,50.35,25900.0,29.9335,29.9573,29.9275,29.9394,25900.0
2010-03-22 12:15:00,50.35,50.35,50.3,50.35,71600.0,29.9394,29.9394,29.9097,29.9394,71600.0
2010-03-22 12:20:00,50.35,50.4,50.35,50.38,108300.0,29.9394,29.9691,29.9394,29.9573,108300.0
2010-03-22 12:25:00,50.38,50.42,50.38,50.41,71300.0,29.9573,29.981,29.9573,29.9751,71300.0
2010-03-22 12:30:00,50.42,50.48,50.41,50.44,163600.0,29.981,30.0167,29.9751,29.9929,163600.0
2010-03-22 12:35:00,50.44,50.44,50.42,50.43,27000.0,29.9929,29.9929,29.981,29.987,27000.0
2010-03-22 12:40:00,50.44,50.46,50.38,50.41,73000.0,29.9929,30.0048,29.9573,29.9751,73000.0
2010-03-22 12:45:00,50.41,50.44,50.41,50.43,20800.0,29.9751,29.9929,29.9751,29.987,20800.0
2010-03-22 12:50:00,50.44,50.49,50.41,50.48,71200.0,29.9929,30.0227,29.9751,30.0167,71200.0
2010-03-22 12:55:00,50.49,50.52,50.46,50.51,87200.0,30.0227,30.0405,30.0048,30.0346,87200.0
2010-03-22 13:00:00,50.5,50.57,50.5,50.57,143100.0,30.0286,30.0702,30.0286,30.0702,143100.0
2010-03-22 13:05:00,50.56,50.63,50.56,50.61,64500.0,30.0643,30.1059,30.0643,30.094,64500.0
2010-03-22 13:10:00,50.61,50.7,50.61,50.66,92600.0,30.094,30.1475,30.094,30.1238,92600.0
2010-03-22 13:15:00,50.67,50.67,50.62,50.65,67500.0,30.1297,30.1297,30.1,30.1178,67500.0
2010-03-22 13:20:00,50.66,50.67,50.6,50.6,41500.0,30.1238,30.1297,30.0881,30.0881,41500.0
2010-03-22 13:25:00,50.61,50.61,50.56,50.56,48400.0,30.094,30.094,30.0643,30.0643,48400.0
2010-03-22 13:30:00,50.57,50.6,50.56,50.58,42500.0,30.0702,30.0881,30.0643,30.0762,42500.0
2010-03-22 13:35:00,50.57,50.58,50.55,50.55,15600.0,30.0702,30.0762,30.0583,30.0583,15600.0
2010-03-22 13:40:00,50.55,50.57,50.52,50.52,67300.0,30.0583,30.0702,30.0405,30.0405,67300.0
2010-03-22 13:45:00,50.53,50.54,50.52,50.52,32300.0,30.0464,30.0524,30.0405,30.0405,32300.0
2010-03-22 13:50:00,50.53,50.56,50.53,50.56,33700.0,30.0464,30.0643,30.0464,30.0643,33700.0
2010-03-22 13:55:00,50.56,50.57,50.53,50.54,84900.0,30.0643,30.0702,30.0464,30.0524,84900.0
2010-03-22 14:00:00,50.54,50.55,50.49,50.55,43900.0,30.0524,30.0583,30.0227,30.0583,43900.0
2010-03-22 14:05:00,50.55,50.57,50.48,50.5,90400.0,30.0583,30.0702,30.0167,30.0286,90400.0
2010-03-22 14:10:00,50.49,50.49,50.41,50.45,65900.0,30.0227,30.0227,29.9751,29.9989,65900.0
2010-03-22 14:15:00,50.45,50.53,50.45,50.52,98000.0,29.9989,30.0464,29.9989,30.0405,98000.0
2010-03-22 14:20:00,50.53,50.55,50.51,50.53,62600.0,30.0464,30.0583,30.0346,30.0464,62600.0
2010-03-22 14:25:00,50.53,50.57,50.52,50.56,109000.0,30.0464,30.0702,30.0405,30.0643,109000.0
2010-03-22 14:30:00,50.57,50.59,50.56,50.57,96400.0,30.0702,30.0821,30.0643,30.0702,96400.0
2010-03-22 14:35:00,50.57,50.62,50.56,50.6,95600.0,30.0702,30.1,30.0643,30.0881,95600.0
2010-03-22 14:40:00,50.6,50.61,50.59,50.59,71900.0,30.0881,30.094,30.0821,30.0821,71900.0
2010-03-22 14:45:00,50.6,50.61,50.57,50.6,100100.0,30.0881,30.094,30.0702,30.0881,100100.0
2010-03-22 14:50:00,50.6,50.61,50.56,50.57,102400.0,30.0881,30.094,30.0643,30.0702,102400.0
2010-03-22 14:55:00,50.57,50.58,50.51,50.53,38700.0,30.0702,30.0762,30.0346,30.0464,38700.0
2010-03-22 15:00:00,50.52,50.56,50.52,50.56,158100.0,30.0405,30.0643,30.0405,30.0643,158100.0
2010-03-22 15:05:00,50.56,50.56,50.53,50.55,99200.0,30.0643,30.0643,30.0464,30.0583,99200.0
2010-03-22 15:10:00,50.55,50.64,50.54,50.59,152700.0,30.0583,30.1119,30.0524,30.0821,152700.0
2010-03-22 15:15:00,50.6,50.69,50.6,50.68,263400.0,30.0881,30.1416,30.0881,30.1356,263400.0
2010-03-22 15:20:00,50.69,50.82,50.69,50.79,432700.0,30.1416,30.2189,30.1416,30.2011,432700.0
2010-03-22 15:25:00,50.78,50.85,50.77,50.78,411200.0,30.1951,30.2367,30.1892,30.1951,411200.0
2010-03-22 15:30:00,50.78,50.79,50.72,50.72,230600.0,30.1951,30.2011,30.1594,30.1594,230600.0
2010-03-22 15:35:00,50.72,50.72,50.63,50.67,113300.0,30.1594,30.1594,30.1059,30.1297,113300.0
2010-03-22 15:40:00,50.67,50.8,50.67,50.8,277300.0,30.1297,30.207,30.1297,30.207,277300.0
2010-03-22 15:45:00,50.8,50.81,50.74,50.8,331100.0,30.207,30.2129,30.1713,30.207,331100.0
2010-03-22 15:50:00,50.79,50.79,50.65,50.65,523100.0,30.2011,30.2011,30.1178,30.1178,523100.0
2010-03-22 15:55:00,50.64,50.7,50.63,50.68,952100.0,30.1119,30.1475,30.1059,30.1356,952100.0
2010-03-23 09:30:00,50.63,50.74,50.32,50.36,433300.0,30.1059,30.1713,29.9216,29.9454,433300.0
2010-03-23 09:35:00,50.35,50.51,50.3,50.48,219200.0,29.9394,30.0346,29.9097,30.0167,219200.0
2010-03-23 09:40:00,50.47,50.51,50.37,50.39,139100.0,30.0108,30.0346,29.9513,29.9632,139100.0
2010-03-23 09:45:00,50.39,50.5,50.33,50.47,174500.0,29.9632,30.0286,29.9275,30.0108,174500.0
2010-03-23 09:50:00,50.47,50.48,50.4,50.44,81300.0,30.0108,30.0167,29.9691,29.9929,81300.0
2010-03-23 09:55:00,50.44,50.48,50.39,50.46,118200.0,29.9929,30.0167,29.9632,30.0048,118200.0
2010-03-23 10:00:00,50.46,50.52,50.36,50.39,385600.0,30.0048,30.0405,29.9454,29.9632,385600.0
2010-03-23 10:05:00,50.38,50.49,50.35,50.49,289300.0,29.9573,30.0227,29.9394,30.0227,289300.0
2010-03-23 10:10:00,50.48,50.6,50.45,50.49,263300.0,30.0167,30.0881,29.9989,30.0227,263300.0
2010-03-23 10:15:00,50.49,50.64,50.49,50.57,253500.0,30.0227,30.1119,30.0227,30.0702,253500.0
2010-03-23 10:20:00,50.57,50.58,50.51,50.52,143100.0,30.0702,30.0762,30.0346,30.0405,143100.0
2010-03-23 10:25:00,50.52,50.54,50.46,50.5,126800.0,30.0405,30.0524,30.0048,30.0286,126800.0
2010-03-23 10:30:00,50.5,50.51,50.45,50.45,93100.0,30.0286,30.0346,29.9989,29.9989,93100.0
2010-03-23 10:35:00,50.46,50.46,50.38,50.43,118800.0,30.0048,30.0048,29.9573,29.987,118800.0
2010-03-23 10:40:00,50.43,50.43,50.35,50.38,421000.0,29.987,29.987,29.9394,29.9573,421000.0
2010-03-23 10:45:00,50.38,50.41,50.34,50.4,433600.0,29.9573,29.9751,29.9335,29.9691,433600.0
2010-03-23 10:50:00,50.4,50.44,50.38,50.4,149000.0,29.9691,29.9929,29.9573,29.9691,149000.0
2010-03-23 10:55:00,50.41,50.44,50.38,50.42,127500.0,29.9751,29.9929,29.9573,29.981,127500.0
2010-03-23 11:00:00,50.41,50.41,50.29,50.3,534600.0,29.9751,29.9751,29.9037,29.9097,534600.0
2010-03-23 11:05:00,50.3,50.34,50.25,50.31,313300.0,29.9097,29.9335,29.88,29.9156,313300.0
2010-03-23 11:10:00,50.32,50.33,50.27,50.3,335700.0,29.9216,29.9275,29.8918,29.9097,335700.0
2010-03-23 11:15:00,50.3,50.31,50.23,50.24,217900.0,29.9097,29.9156,29.8681,29.874,217900.0
2010-03-23 11:20:00,50.24,50.26,50.15,50.18,313900.0,29.874,29.8859,29.8205,29.8383,313900.0
2010-03-23 11:25:00,50.18,50.27,50.17,50.26,393100.0,29.8383,29.8918,29.8324,29.8859,393100.0
2010-03-23 11:30:00,50.25,50.26,50.17,50.17,199600.0,29.88,29.8859,29.8324,29.8324,199600.0
2010-03-23 11:35:00,50.17,50.18,50.09,50.11,166000.0,29.8324,29.8383,29.7848,29.7967,166000.0
2010-03-23 11:40:00,50.11,50.11,50.06,50.08,283900.0,29.7967,29.7967,29.767,29.7789,283900.0
2010-03-23 11:45:00,50.08,50.21,50.07,50.12,291900.0,29.7789,29.8562,29.7729,29.8027,291900.0
2010-03-23 11:50:00,50.12,50.13,50.08,50.11,148300.0,29.8027,29.8086,29.7789,29.7967,148300.0
2010-03-23 11:55:00,50.12,50.12,50.07,50.09,121300.0,29.8027,29.8027,29.7729,29.7848,121300.0
2010-03-23 12:00:00,50.08,50.13,50.07,50.1,378800.0,29.7789,29.8086,29.7729,29.7908,378800.0
2010-03-23 12:05:00,50.11,50.15,50.08,50.09,122900.0,29.7967,29.8205,29.7789,29.7848,122900.0
2010-03-23 12:10:00,50.1,50.19,50.09,50.16,204400.0,29.7908,29.8443,29.7848,29.8264,204400.0
2010-03-23 12:15:00,50.15,50.18,50.12,50.13,76200.0,29.8205,29.8383,29.8027,29.8086,76200.0
2010-03-23 12:20:00,50.13,50.13,50.08,50.1,138600.0,29.8086,29.8086,29.7789,29.7908,138600.0
2010-03-23 12:25:00,50.1,50.14,50.09,50.1,226900.0,29.7908,29.8145,29.7848,29.7908,226900.0
2010-03-23 12:30:00,50.11,50.13,50.09,50.12,156500.0,29.7967,29.8086,29.7848,29.8027,156500.0
2010-03-23 12:35:00,50.11,50.13,50.06,50.12,120300.0,29.7967,29.8086,29.767,29.8027,120300.0
2010-03-23 12:40:00,50.12,50.14,50.11,50.13,49500.0,29.8027,29.8145,29.7967,29.8086,49500.0
2010-03-23 12:45:00,50.13,50.14,50.08,50.08,175500.0,29.8086,29.8145,29.7789,29.7789,175500.0
2010-03-23 12:50:00,50.07,50.1,50.07,50.08,119500.0,29.7729,29.7908,29.7729,29.7789,119500.0
2010-03-23 12:55:00,50.07,50.1,50.07,50.08,129100.0,29.7729,29.7908,29.7729,29.7789,129100.0
2010-03-23 13:00:00,50.09,50.13,50.08,50.11,101100.0,29.7848,29.8086,29.7789,29.7967,101100.0
2010-03-23 13:05:00,50.11,50.13,50.08,50.1,127900.0,29.7967,29.8086,29.7789,29.7908,127900.0
2010-03-23 13:10:00,50.1,50.12,50.08,50.12,114400.0,29.7908,29.8027,29.7789,29.8027,114400.0
2010-03-23 13:15:00,50.11,50.16,50.1,50.13,153900.0,29.7967,29.8264,29.7908,29.8086,153900.0
2010-03-23 13:20:00,50.14,50.19,50.14,50.16,124900.0,29.8145,29.8443,29.8145,29.8264,124900.0
2010-03-23 13:25:00,50.16,50.19,50.15,50.16,71700.0,29.8264,29.8443,29.8205,29.8264,71700.0
2010-03-23 13:30:00,50.16,50.17,50.14,50.16,91800.0,29.8264,29.8324,29.8145,29.8264,91800.0
2010-03-23 13:35:00,50.16,50.18,50.15,50.16,55100.0,29.8264,29.8383,29.8205,29.8264,55100.0
2010-03-23 13:40:00,50.17,50.17,50.13,50.15,61600.0,29.8324,29.8324,29.8086,29.8205,61600.0
2010-03-23 13:45:00,50.15,50.17,50.12,50.14,86800.0,29.8205,29.8324,29.8027,29.8145,86800.0
2010-03-23 13:50:00,50.15,50.16,50.13,50.15,151700.0,29.8205,29.8264,29.8086,29.8205,151700.0
2010-03-23 13:55:00,50.15,50.16,50.13,50.13,148400.0,29.8205,29.8264,29.8086,29.8086,148400.0
2010-03-23 14:00:00,50.13,50.14,50.12,50.14,38600.0,29.8086,29.8145,29.8027,29.8145,38600.0
2010-03-23 14:05:00,50.14,50.21,50.13,50.19,97900.0,29.8145,29.8562,29.8086,29.8443,97900.0
2010-03-23 14:10:00,50.2,50.22,50.18,50.21,31900.0,29.8502,29.8621,29.8383,29.8562,31900.0
2010-03-23 14:15:00,50.21,50.21,50.18,50.21,21000.0,29.8562,29.8562,29.8383,29.8562,21000.0
2010-03-23 14:20:00,50.21,50.28,50.2,50.27,81200.0,29.8562,29.8978,29.8502,29.8918,81200.0
2010-03-23 14:25:00,50.27,50.32,50.26,50.31,91600.0,29.8918,29.9216,29.8859,29.9156,91600.0
2010-03-23 14:30:00,50.31,50.33,50.28,50.28,65800.0,29.9156,29.9275,29.8978,29.8978,65800.0
2010-03-23 14:35:00,50.28,50.33,50.27,50.29,65900.0,29.8978,29.9275,29.8918,29.9037,65900.0
2010-03-23 14:40:00,50.29,50.34,50.29,50.34,37500.0,29.9037,29.9335,29.9037,29.9335,37500.0
2010-03-23 14:45:00,50.33,50.33,50.28,50.3,52500.0,29.9275,29.9275,29.8978,29.9097,52500.0
2010-03-23 14:50:00,50.3,50.32,50.29,50.3,75800.0,29.9097,29.9216,29.9037,29.9097,75800.0
2010-03-23 14:55:00,50.3,50.32,50.29,50.3,124300.0,29.9097,29.9216,29.9037,29.9097,124300.0
2010-03-23 15:00:00,50.3,50.3,50.26,50.28,67200.0,29.9097,29.9097,29.8859,29.8978,67200.0
2010-03-23 15:05:00,50.28,50.44,50.27,50.44,340100.0,29.8978,29.9929,29.8918,29.9929,340100.0
2010-03-23 15:10:00,50.43,50.47,50.41,50.47,102100.0,29.987,30.0108,29.9751,30.0108,102100.0
2010-03-23 15:15:00,50.46,50.51,50.46,50.49,138600.0,30.0048,30.0346,30.0048,30.0227,138600.0
2010-03-23 15:20:00,50.49,50.58,50.47,50.57,226200.0,30.0227,30.0762,30.0108,30.0702,226200.0
2010-03-23 15:25:00,50.57,50.6,50.54,50.57,274000.0,30.0702,30.0881,30.0524,30.0702,274000.0
2010-03-23 15:30:00,50.58,50.58,50.5,50.54,187100.0,30.0762,30.0762,30.0286,30.0524,187100.0
2010-03-23 15:35:00,50.54,50.58,50.52,50.55,196800.0,30.0524,30.0762,30.0405,30.0583,196800.0
2010-03-23 15:40:00,50.54,50.57,50.54,50.55,165300.0,30.0524,30.0702,30.0524,30.0583,165300.0
2010-03-23 15:45:00,50.54,50.58,50.48,50.56,554100.0,30.0524,30.0762,30.0167,30.0643,554100.0
2010-03-23 15:50:00,50.55,50.56,50.51,50.52,306300.0,30.0583,30.0643,30.0346,30.0405,306300.0
2010-03-23 15:55:00,50.52,50.57,50.47,50.53,573300.0,30.0405,30.0702,30.0108,30.0464,573300.0
2010-03-23 16:00:00,50.53,50.64,50.46,50.63,240800.0,30.0464,30.1119,30.0048,30.1059,240800.0
2010-03-23 16:05:00,50.61,50.61,50.59,50.59,5700.0,30.094,30.094,30.0821,30.0821,5700.0
2010-03-23 16:10:00,50.58,50.58,50.55,50.55,7300.0,30.0762,30.0762,30.0583,30.0583,7300.0
2010-03-24 09:30:00,50.32,50.47,50.27,50.47,156800.0,29.9216,30.0108,29.8918,30.0108,156800.0
2010-03-24 09:35:00,50.47,50.56,50.41,50.49,167000.0,30.0108,30.0643,29.9751,30.0227,167000.0
2010-03-24 09:40:00,50.5,50.56,50.47,50.56,104100.0,30.0286,30.0643,30.0108,30.0643,104100.0
2010-03-24 09:45:00,50.56,50.66,50.55,50.66,196000.0,30.0643,30.1238,30.0583,30.1238,196000.0
2010-03-24 09:50:00,50.66,50.67,50.53,50.59,171700.0,30.1238,30.1297,30.0464,30.0821,171700.0
2010-03-24 09:55:00,50.6,50.63,50.5,50.62,155400.0,30.0881,30.1059,30.0286,30.1,155400.0
2010-03-24 10:00:00,50.61,50.61,50.35,50.48,339800.0,30.094,30.094,29.9394,30.0167,339800.0
2010-03-24 10:05:00,50.49,50.55,50.4,50.55,202200.0,30.0227,30.0583,29.9691,30.0583,202200.0
2010-03-24 10:10:00,50.55,50.63,50.52,50.55,168000.0,30.0583,30.1059,30.0405,30.0583,168000.0
2010-03-24 10:15:00,50.54,50.66,50.54,50.63,181700.0,30.0524,30.1238,30.0524,30.1059,181700.0
2010-03-24 10:20:00,50.63,50.7,50.58,50.61,185900.0,30.1059,30.1475,30.0762,30.094,185900.0
2010-03-24 10:25:00,50.61,50.62,50.47,50.51,121400.0,30.094,30.1,30.0108,30.0346,121400.0
2010-03-24 10:30:00,50.51,50.64,50.47,50.62,223100.0,30.0346,30.1119,30.0108,30.1,223100.0
2010-03-24 10:35:00,50.63,50.66,50.58,50.61,90600.0,30.1059,30.1238,30.0762,30.094,90600.0
2010-03-24 10:40:00,50.62,50.65,50.57,50.64,138800.0,30.1,30.1178,30.0702,30.1119,138800.0
2010-03-24 10:45:00,50.63,50.65,50.6,50.65,62200.0,30.1059,30.1178,30.0881,30.1178,62200.0
2010-03-24 10:50:00,50.65,50.65,50.61,50.62,109100.0,30.1178,30.1178,30.094,30.1,109100.0
2010-03-24 10:55:00,50.62,50.64,50.57,50.58,102200.0,30.1,30.1119,30.0702,30.0762,102200.0
2010-03-24 11:00:00,50.58,50.62,50.56,50.58,76400.0,30.0762,30.1,30.0643,30.0762,76400.0
2010-03-24 11:05:00,50.58,50.58,50.48,50.51,202400.0,30.0762,30.0762,30.0167,30.0346,202400.0
2010-03-24 11:10:00,50.51,50.54,50.47,50.49,114700.0,30.0346,30.0524,30.0108,30.0227,114700.0
2010-03-24 11:15:00,50.49,50.54,50.42,50.53,406200.0,30.0227,30.0524,29.981,30.0464,406200.0
2010-03-24 11:20:00,50.52,50.6,50.48,50.58,208700.0,30.0405,30.0881,30.0167,30.0762,208700.0
2010-03-24 11:25:00,50.6,50.67,50.58,50.67,166400.0,30.0881,30.1297,30.0762,30.1297,166400.0
2010-03-24 11:30:00,50.68,50.71,50.59,50.59,184600.0,30.1356,30.1535,30.0821,30.0821,184600.0
2010-03-24 11:35:00,50.59,50.64,50.54,50.61,160000.0,30.0821,30.1119,30.0524,30.094,160000.0
2010-03-24 11:40:00,50.61,50.66,50.6,50.64,60000.0,30.094,30.1238,30.0881,30.1119,60000.0
2010-03-24 11:45:00,50.65,50.67,50.55,50.56,169500.0,30.1178,30.1297,30.0583,30.0643,169500.0
2010-03-24 11:50:00,50.57,50.61,50.53,50.57,63500.0,30.0702,30.094,30.0464,30.0702,63500.0
2010-03-24 11:55:00,50.57,50.68,50.56,50.67,86400.0,30.0702,30.1356,30.0643,30.1297,86400.0
2010-03-24 12:00:00,50.68,50.71,50.67,50.7,80500.0,30.1356,30.1535,30.1297,30.1475,80500.0
2010-03-24 12:05:00,50.7,50.79,50.7,50.75,118700.0,30.1475,30.2011,30.1475,30.1773,118700.0
2010-03-24 12:10:00,50.74,50.81,50.72,50.77,116100.0,30.1713,30.2129,30.1594,30.1892,116100.0
2010-03-24 12:15:00,50.77,50.78,50.76,50.76,98300.0,30.1892,30.1951,30.1832,30.1832,98300.0
2010-03-24 12:20:00,50.76,50.82,50.76,50.82,60000.0,30.1832,30.2189,30.1832,30.2189,60000.0
2010-03-24 12:25:00,50.81,50.84,50.79,50.84,80100.0,30.2129,30.2308,30.2011,30.2308,80100.0
2010-03-24 12:30:00,50.85,50.94,50.84,50.9,175800.0,30.2367,30.2902,30.2308,30.2665,175800.0
2010-03-24 12:35:00,50.9,50.96,50.9,50.92,77700.0,30.2665,30.3021,30.2665,30.2784,77700.0
2010-03-24 12:40:00,50.92,50.99,50.9,50.99,96000.0,30.2784,30.32,30.2665,30.32,96000.0
2010-03-24 12:45:00,50.98,51.02,50.98,51.01,63900.0,30.314,30.3378,30.314,30.3319,63900.0
2010-03-24 12:50:00,51.01,51.02,50.94,50.96,68400.0,30.3319,30.3378,30.2902,30.3021,68400.0
2010-03-24 12:55:00,50.96,50.99,50.91,50.93,122400.0,30.3021,30.32,30.2724,30.2843,122400.0
2010-03-24 13:00:00,50.93,50.94,50.72,50.72,353000.0,30.2843,30.2902,30.1594,30.1594,353000.0
2010-03-24 13:05:00,50.72,50.84,50.7,50.84,262800.0,30.1594,30.2308,30.1475,30.2308,262800.0
2010-03-24 13:10:00,50.84,50.86,50.77,50.79,133400.0,30.2308,30.2427,30.1892,30.2011,133400.0
2010-03-24 13:15:00,50.79,50.8,50.66,50.71,247500.0,30.2011,30.207,30.1238,30.1535,247500.0
2010-03-24 13:20:00,50.71,50.77,50.68,50.76,159100.0,30.1535,30.1892,30.1356,30.1832,159100.0
2010-03-24 13:25:00,50.75,50.76,50.69,50.72,261800.0,30.1773,30.1832,30.1416,30.1594,261800.0
2010-03-24 13:30:00,50.73,50.77,50.73,50.74,59500.0,30.1654,30.1892,30.1654,30.1713,59500.0
2010-03-24 13:35:00,50.74,50.78,50.69,50.71,240900.0,30.1713,30.1951,30.1416,30.1535,240900.0
2010-03-24 13:40:00,50.71,50.74,50.63,50.63,127900.0,30.1535,30.1713,30.1059,30.1059,127900.0
2010-03-24 13:45:00,50.62,50.65,50.5,50.52,136600.0,30.1,30.1178,30.0286,30.0405,136600.0
2010-03-24 13:50:00,50.53,50.61,50.47,50.57,286500.0,30.0464,30.094,30.0108,30.0702,286500.0
2010-03-24 13:55:00,50.57,50.63,50.54,50.63,82700.0,30.0702,30.1059,30.0524,30.1059,82700.0
2010-03-24 14:00:00,50.62,50.67,50.59,50.63,69500.0,30.1,30.1297,30.0821,30.1059,69500.0
2010-03-24 14:05:00,50.64,50.68,50.6,50.64,49200.0,30.1119,30.1356,30.0881,30.1119,49200.0
2010-03-24 14:10:00,50.65,50.73,50.65,50.73,49200.0,30.1178,30.1654,30.1178,30.1654,49200.0
2010-03-24 14:15:00,50.74,50.74,50.68,50.69,73000.0,30.1713,30.1713,30.1356,30.1416,73000.0
2010-03-24 14:20:00,50.68,50.78,50.67,50.77,90200.0,30.1356,30.1951,30.1297,30.1892,90200.0
2010-03-24 14:25:00,50.77,50.78,50.72,50.73,71500.0,30.1892,30.1951,30.1594,30.1654,71500.0
2010-03-24 14:30:00,50.73,50.77,50.66,50.66,48000.0,30.1654,30.1892,30.1238,30.1238,48000.0
2010-03-24 14:35:00,50.67,50.72,50.67,50.68,47500.0,30.1297,30.1594,30.1297,30.1356,47500.0
2010-03-24 14:40:00,50.68,50.71,50.68,50.71,39100.0,30.1356,30.1535,30.1356,30.1535,39100.0
2010-03-24 14:45:00,50.71,50.77,50.69,50.7,96100.0,30.1535,30.1892,30.1416,30.1475,96100.0
2010-03-24 14:50:00,50.71,50.73,50.67,50.7,39600.0,30.1535,30.1654,30.1297,30.1475,39600.0
2010-03-24 14:55:00,50.72,50.72,50.65,50.66,108500.0,30.1594,30.1594,30.1178,30.1238,108500.0
2010-03-24 15:00:00,50.66,50.73,50.63,50.7,121500.0,30.1238,30.1654,30.1059,30.1475,121500.0
2010-03-24 15:05:00,50.7,50.72,50.65,50.68,62700.0,30.1475,30.1594,30.1178,30.1356,62700.0
2010-03-24 15:10:00,50.68,50.69,50.58,50.64,93200.0,30.1356,30.1416,30.0762,30.1119,93200.0
2010-03-24 15:15:00,50.65,50.72,50.64,50.7,136700.0,30.1178,30.1594,30.1119,30.1475,136700.0
2010-03-24 15:20:00,50.7,50.8,50.68,50.77,162600.0,30.1475,30.207,30.1356,30.1892,162600.0
2010-03-24 15:25:00,50.76,50.79,50.73,50.76,231500.0,30.1832,30.2011,30.1654,30.1832,231500.0
2010-03-24 15:30:00,50.77,50.82,50.74,50.82,122300.0,30.1892,30.2189,30.1713,30.2189,122300.0
2010-03-24 15:35:00,50.82,50.85,50.72,50.72,366800.0,30.2189,30.2367,30.1594,30.1594,366800.0
2010-03-24 15:40:00,50.72,50.78,50.7,50.77,137800.0,30.1594,30.1951,30.1475,30.1892,137800.0
2010-03-24 15:45:00,50.76,50.76,50.63,50.65,256300.0,30.1832,30.1832,30.1059,30.1178,256300.0
2010-03-24 15:50:00,50.65,50.69,50.64,50.67,220900.0,30.1178,30.1416,30.1119,30.1297,220900.0
2010-03-24 15:55:00,50.67,50.71,50.65,50.71,278500.0,30.1297,30.1535,30.1178,30.1535,278500.0
2010-03-25 09:30:00,50.53,50.64,50.5,50.54,246200.0,30.3386,30.4046,30.3205,30.3446,246200.0
2010-03-25 09:35:00,50.55,50.65,50.54,50.62,115300.0,30.3506,30.4106,30.3446,30.3926,115300.0
2010-03-25 09:40:00,50.63,50.63,50.56,50.57,192600.0,30.3986,30.3986,30.3566,30.3626,192600.0
2010-03-25 09:45:00,50.58,50.61,50.49,50.49,132100.0,30.3686,30.3866,30.3145,30.3145,132100.0
2010-03-25 09:50:00,50.49,50.6,50.45,50.56,219400.0,30.3145,30.3806,30.2905,30.3566,219400.0
2010-03-25 09:55:00,50.55,50.67,50.55,50.65,200200.0,30.3506,30.4226,30.3506,30.4106,200200.0
2010-03-25 10:00:00,50.66,50.67,50.54,50.54,161900.0,30.4166,30.4226,30.3446,30.3446,161900.0
2010-03-25 10:05:00,50.54,50.59,50.47,50.57,210300.0,30.3446,30.3746,30.3025,30.3626,210300.0
2010-03-25 10:10:00,50.56,50.61,50.55,50.6,71500.0,30.3566,30.3866,30.3506,30.3806,71500.0
2010-03-25 10:15:00,50.59,50.61,50.56,50.6,64300.0,30.3746,30.3866,30.3566,30.3806,64300.0
2010-03-25 10:20:00,50.6,50.63,50.57,50.62,111400.0,30.3806,30.3986,30.3626,30.3926,111400.0
2010-03-25 10:25:00,50.61,50.61,50.53,50.59,288100.0,30.3866,30.3866,30.3386,30.3746,288100.0
2010-03-25 10:30:00,50.59,50.66,50.59,50.62,200000.0,30.3746,30.4166,30.3746,30.3926,200000.0
2010-03-25 10:35:00,50.62,50.69,50.62,50.67,48700.0,30.3926,30.4346,30.3926,30.4226,48700.0
2010-03-25 10:40:00,50.68,50.72,50.66,50.67,100400.0,30.4286,30.4526,30.4166,30.4226,100400.0
2010-03-25 10:45:00,50.68,50.71,50.66,50.68,94700.0,30.4286,30.4466,30.4166,30.4286,94700.0
2010-03-25 10:50:00,50.68,50.69,50.59,50.62,123000.0,30.4286,30.4346,30.3746,30.3926,123000.0
2010-03-25 10:55:00,50.62,50.65,50.6,50.65,101600.0,30.3926,30.4106,30.3806,30.4106,101600.0
2010-03-25 11:00:00,50.65,50.71,50.64,50.64,115100.0,30.4106,30.4466,30.4046,30.4046,115100.0
2010-03-25 11:05:00,50.64,50.74,50.63,50.73,130500.0,30.4046,30.4646,30.3986,30.4586,130500.0
2010-03-25 11:10:00,50.73,50.85,50.71,50.84,133600.0,30.4586,30.5307,30.4466,30.5247,133600.0
2010-03-25 11:15:00,50.84,50.87,50.79,50.81,181100.0,30.5247,30.5427,30.4947,30.5067,181100.0
2010-03-25 11:20:00,50.82,50.92,50.82,50.86,136200.0,30.5127,30.5727,30.5127,30.5367,136200.0
2010-03-25 11:25:00,50.86,50.97,50.86,50.95,191400.0,30.5367,30.6027,30.5367,30.5907,191400.0
2010-03-25 11:30:00,50.96,51.05,50.96,51.04,245700.0,30.5967,30.6508,30.5967,30.6448,245700.0
2010-03-25 11:35:00,51.04,51.1,51.04,51.05,105500.0,30.6448,30.6808,30.6448,30.6508,105500.0
2010-03-25 11:40:00,51.06,51.12,51.06,51.1,100100.0,30.6568,30.6928,30.6568,30.6808,100100.0
2010-03-25 11:45:00,51.1,51.16,51.1,51.13,171300.0,30.6808,30.7168,30.6808,30.6988,171300.0
2010-03-25 11:50:00,51.13,51.13,51.04,51.04,114700.0,30.6988,30.6988,30.6448,30.6448,114700.0
2010-03-25 11:55:00,51.04,51.05,51.01,51.04,160900.0,30.6448,30.6508,30.6268,30.6448,160900.0
2010-03-25 12:00:00,51.03,51.03,50.93,50.95,108400.0,30.6388,30.6388,30.5787,30.5907,108400.0
2010-03-25 12:05:00,50.96,51.03,50.94,50.99,132900.0,30.5967,30.6388,30.5847,30.6147,132900.0
2010-03-25 12:10:00,50.99,51.0,50.94,50.94,68300.0,30.6147,30.6207,30.5847,30.5847,68300.0
2010-03-25 12:15:00,50.94,50.97,50.88,50.97,139200.0,30.5847,30.6027,30.5487,30.6027,139200.0
2010-03-25 12:20:00,50.97,50.97,50.9,50.9,69000.0,30.6027,30.6027,30.5607,30.5607,69000.0
2010-03-25 12:25:00,50.89,50.92,50.88,50.9,65300.0,30.5547,30.5727,30.5487,30.5607,65300.0
2010-03-25 12:30:00,50.9,50.95,50.9,50.94,93900.0,30.5607,30.5907,30.5607,30.5847,93900.0
2010-03-25 12:35:00,50.94,50.99,50.94,50.98,42400.0,30.5847,30.6147,30.5847,30.6087,42400.0
2010-03-25 12:40:00,50.98,51.04,50.97,50.97,117000.0,30.6087,30.6448,30.6027,30.6027,117000.0
2010-03-25 12:45:00,50.98,51.05,50.98,50.99,155100.0,30.6087,30.6508,30.6087,30.6147,155100.0
2010-03-25 12:50:00,51.0,51.07,50.99,51.01,148400.0,30.6207,30.6628,30.6147,30.6268,148400.0
2010-03-25 12:55:00,51.0,51.04,50.98,50.99,210100.0,30.6207,30.6448,30.6087,30.6147,210100.0
2010-03-25 13:00:00,51.0,51.0,50.9,50.99,357700.0,30.6207,30.6207,30.5607,30.6147,357700.0
2010-03-25 13:05:00,50.99,51.07,50.98,51.06,184800.0,30.6147,30.6628,30.6087,30.6568,184800.0
2010-03-25 13:10:00,51.06,51.06,51.02,51.04,97300.0,30.6568,30.6568,30.6328,30.6448,97300.0
2010-03-25 13:15:00,51.03,51.03,50.96,50.98,132000.0,30.6388,30.6388,30.5967,30.6087,132000.0
2010-03-25 13:20:00,50.98,50.98,50.92,50.96,136000.0,30.6087,30.6087,30.5727,30.5967,136000.0
2010-03-25 13:25:00,50.95,51.01,50.94,50.96,243300.0,30.5907,30.6268,30.5847,30.5967,243300.0
2010-03-25 13:30:00,50.95,50.96,50.89,50.92,290700.0,30.5907,30.5967,30.5547,30.5727,290700.0
2010-03-25 13:35:00,50.92,50.97,50.9,50.91,386800.0,30.5727,30.6027,30.5607,30.5667,386800.0
2010-03-25 13:40:00,50.91,50.96,50.85,50.9,771000.0,30.5667,30.5967,30.5307,30.5607,771000.0
2010-03-25 13:45:00,50.9,50.96,50.82,50.84,252600.0,30.5607,30.5967,30.5127,30.5247,252600.0
2010-03-25 13:50:00,50.83,50.92,50.8,50.88,513000.0,30.5187,30.5727,30.5007,30.5487,513000.0
2010-03-25 13:55:00,50.88,50.95,50.83,50.93,235300.0,30.5487,30.5907,30.5187,30.5787,235300.0
2010-03-25 14:00:00,50.93,50.95,50.89,50.95,81400.0,30.5787,30.5907,30.5547,30.5907,81400.0
2010-03-25 14:05:00,50.95,51.0,50.91,50.92,146500.0,30.5907,30.6207,30.5667,30.5727,146500.0
2010-03-25 14:10:00,50.92,50.92,50.82,50.88,193100.0,30.5727,30.5727,30.5127,30.5487,193100.0
2010-03-25 14:15:00,50.89,50.91,50.8,50.86,117200.0,30.5547,30.5667,30.5007,30.5367,117200.0
2010-03-25 14:20:00,50.85,50.87,50.68,50.74,384400.0,30.5307,30.5427,30.4286,30.4646,384400.0
2010-03-25 14:25:00,50.74,50.78,50.68,50.75,243900.0,30.4646,30.4887,30.4286,30.4706,243900.0
2010-03-25 14:30:00,50.74,50.78,50.68,50.7,396200.0,30.4646,30.4887,30.4286,30.4406,396200.0
2010-03-25 14:35:00,50.69,50.79,50.68,50.79,309900.0,30.4346,30.4947,30.4286,30.4947,309900.0
2010-03-25 14:40:00,50.79,50.8,50.76,50.79,97300.0,30.4947,30.5007,30.4767,30.4947,97300.0
2010-03-25 14:45:00,50.79,50.8,50.64,50.65,142000.0,30.4947,30.5007,30.4046,30.4106,142000.0
2010-03-25 14:50:00,50.64,50.69,50.57,50.69,148300.0,30.4046,30.4346,30.3626,30.4346,148300.0
2010-03-25 14:55:00,50.68,50.69,50.62,50.66,155200.0,30.4286,30.4346,30.3926,30.4166,155200.0
2010-03-25 15:00:00,50.66,50.84,50.65,50.79,241500.0,30.4166,30.5247,30.4106,30.4947,241500.0
2010-03-25 15:05:00,50.79,50.83,50.74,50.8,314400.0,30.4947,30.5187,30.4646,30.5007,314400.0
2010-03-25 15:10:00,50.79,50.81,50.74,50.79,137300.0,30.4947,30.5067,30.4646,30.4947,137300.0
2010-03-25 15:15:00,50.79,50.81,50.71,50.75,156600.0,30.4947,30.5067,30.4466,30.4706,156600.0
2010-03-25 15:20:00,50.75,50.79,50.74,50.78,100300.0,30.4706,30.4947,30.4646,30.4887,100300.0
2010-03-25 15:25:00,50.77,50.8,50.7,50.7,79900.0,30.4827,30.5007,30.4406,30.4406,79900.0
2010-03-25 15:30:00,50.7,50.72,50.61,50.61,171200.0,30.4406,30.4526,30.3866,30.3866,171200.0
2010-03-25 15:35:00,50.61,50.67,50.54,50.54,323600.0,30.3866,30.4226,30.3446,30.3446,323600.0
2010-03-25 15:40:00,50.54,50.56,50.46,50.53,650200.0,30.3446,30.3566,30.2965,30.3386,650200.0
2010-03-25 15:45:00,50.52,50.52,50.4,50.41,962900.0,30.3326,30.3326,30.2605,30.2665,962900.0
2010-03-25 15:50:00,50.4,50.44,50.38,50.41,379300.0,30.2605,30.2845,30.2485,30.2665,379300.0
2010-03-25 15:55:00,50.41,50.42,50.33,50.37,1727600.0,30.2665,30.2725,30.2185,30.2425,1727600.0
2010-03-26 09:30:00,50.45,50.65,50.44,50.48,402200.0,30.2905,30.4106,30.2845,30.3085,402200.0
2010-03-26 09:35:00,50.48,50.57,50.45,50.45,340300.0,30.3085,30.3626,30.2905,30.2905,340300.0
2010-03-26 09:40:00,50.43,50.44,50.26,50.29,214500.0,30.2785,30.2845,30.1764,30.1945,214500.0
2010-03-26 09:45:00,50.29,50.42,50.24,50.41,269200.0,30.1945,30.2725,30.1644,30.2665,269200.0
2010-03-26 09:50:00,50.4,50.51,50.39,50.5,89700.0,30.2605,30.3265,30.2545,30.3205,89700.0
2010-03-26 09:55:00,50.5,50.56,50.37,50.43,163800.0,30.3205,30.3566,30.2425,30.2785,163800.0
2010-03-26 10:00:00,50.43,50.58,50.42,50.52,231500.0,30.2785,30.3686,30.2725,30.3326,231500.0
2010-03-26 10:05:00,50.53,50.6,50.51,50.51,180100.0,30.3386,30.3806,30.3265,30.3265,180100.0
2010-03-26 10:10:00,50.52,50.63,50.51,50.59,128400.0,30.3326,30.3986,30.3265,30.3746,128400.0
2010-03-26 10:15:00,50.59,50.67,50.55,50.65,179700.0,30.3746,30.4226,30.3506,30.4106,179700.0
2010-03-26 10:20:00,50.65,50.69,50.61,50.68,113300.0,30.4106,30.4346,30.3866,30.4286,113300.0
2010-03-26 10:25:00,50.69,50.71,50.6,50.67,117800.0,30.4346,30.4466,30.3806,30.4226,117800.0
2010-03-26 10:30:00,50.67,50.76,50.66,50.67,169600.0,30.4226,30.4767,30.4166,30.4226,169600.0
2010-03-26 10:35:00,50.66,50.66,50.56,50.59,166000.0,30.4166,30.4166,30.3566,30.3746,166000.0
2010-03-26 10:40:00,50.59,50.6,50.44,50.54,384200.0,30.3746,30.3806,30.2845,30.3446,384200.0
2010-03-26 10:45:00,50.54,50.57,50.47,50.52,164900.0,30.3446,30.3626,30.3025,30.3326,164900.0
2010-03-26 10:50:00,50.52,50.56,50.43,50.44,107500.0,30.3326,30.3566,30.2785,30.2845,107500.0
2010-03-26 10:55:00,50.43,50.44,50.29,50.34,188700.0,30.2785,30.2845,30.1945,30.2245,188700.0
2010-03-26 11:00:00,50.34,50.47,50.32,50.45,98100.0,30.2245,30.3025,30.2125,30.2905,98100.0
2010-03-26 11:05:00,50.46,50.51,50.43,50.45,84300.0,30.2965,30.3265,30.2785,30.2905,84300.0
2010-03-26 11:10:00,50.46,50.48,50.43,50.46,34100.0,30.2965,30.3085,30.2785,30.2965,34100.0
2010-03-26 11:15:00,50.45,50.57,50.44,50.48,127500.0,30.2905,30.3626,30.2845,30.3085,127500.0
2010-03-26 11:20:00,50.49,50.5,50.45,50.48,37900.0,30.3145,30.3205,30.2905,30.3085,37900.0
2010-03-26 11:25:00,50.48,50.56,50.48,50.48,77500.0,30.3085,30.3566,30.3085,30.3085,77500.0
2010-03-26 11:30:00,50.49,50.51,50.46,50.49,39000.0,30.3145,30.3265,30.2965,30.3145,39000.0
2010-03-26 11:35:00,50.5,50.52,50.49,50.5,40300.0,30.3205,30.3326,30.3145,30.3205,40300.0
2010-03-26 11:40:00,50.5,50.5,50.42,50.43,78200.0,30.3205,30.3205,30.2725,30.2785,78200.0
2010-03-26 11:45:00,50.44,50.49,50.42,50.49,49800.0,30.2845,30.3145,30.2725,30.3145,49800.0
2010-03-26 11:50:00,50.49,50.53,50.48,50.5,38500.0,30.3145,30.3386,30.3085,30.3205,38500.0
2010-03-26 11:55:00,50.5,50.5,50.44,50.45,43000.0,30.3205,30.3205,30.2845,30.2905,43000.0
2010-03-26 12:00:00,50.45,50.49,50.44,50.47,45300.0,30.2905,30.3145,30.2845,30.3025,45300.0
2010-03-26 12:05:00,50.48,50.51,50.47,50.48,44400.0,30.3085,30.3265,30.3025,30.3085,44400.0
2010-03-26 12:10:00,50.48,50.48,50.44,50.45,51600.0,30.3085,30.3085,30.2845,30.2905,51600.0
2010-03-26 12:15:00,50.46,50.48,50.45,50.46,27600.0,30.2965,30.3085,30.2905,30.2965,27600.0
2010-03-26 12:20:00,50.46,50.46,50.31,50.4,185200.0,30.2965,30.2965,30.2065,30.2605,185200.0
2010-03-26 12:25:00,50.39,50.4,50.27,50.31,230000.0,30.2545,30.2605,30.1825,30.2065,230000.0
2010-03-26 12:30:00,50.32,50.34,50.26,50.3,110100.0,30.2125,30.2245,30.1764,30.2005,110100.0
2010-03-26 12:35:00,50.31,50.33,50.2,50.26,220300.0,30.2065,30.2185,30.1404,30.1764,220300.0
2010-03-26 12:40:00,50.26,50.43,50.25,50.41,100200.0,30.1764,30.2785,30.1704,30.2665,100200.0
2010-03-26 12:45:00,50.41,50.41,50.22,50.23,146300.0,30.2665,30.2665,30.1524,30.1584,146300.0
2010-03-26 12:50:00,50.23,50.31,50.22,50.22,121000.0,30.1584,30.2065,30.1524,30.1524,121000.0
2010-03-26 12:55:00,50.23,50.23,50.11,50.14,159300.0,30.1584,30.1584,30.0864,30.1044,159300.0
2010-03-26 13:00:00,50.13,50.15,50.05,50.06,135100.0,30.0984,30.1104,30.0504,30.0564,135100.0
2010-03-26 13:05:00,50.06,50.07,49.91,49.99,300500.0,30.0564,30.0624,29.9663,30.0143,300500.0
2010-03-26 13:10:00,49.99,50.1,49.97,49.98,225200.0,30.0143,30.0804,30.0023,30.0083,225200.0
2010-03-26 13:15:00,49.97,49.99,49.96,49.98,163100.0,30.0023,30.0143,29.9963,30.0083,163100.0
2010-03-26 13:20:00,49.98,50.07,49.96,50.0,257500.0,30.0083,30.0624,29.9963,30.0203,257500.0
2010-03-26 13:25:00,50.0,50.05,49.99,50.0,133700.0,30.0203,30.0504,30.0143,30.0203,133700.0
2010-03-26 13:30:00,50.0,50.0,49.93,49.99,175200.0,30.0203,30.0203,29.9783,30.0143,175200.0
2010-03-26 13:35:00,50.0,50.11,50.0,50.08,76100.0,30.0203,30.0864,30.0203,30.0684,76100.0
2010-03-26 13:40:00,50.07,50.16,50.06,50.07,102700.0,30.0624,30.1164,30.0564,30.0624,102700.0
2010-03-26 13:45:00,50.06,50.1,50.03,50.04,110200.0,30.0564,30.0804,30.0384,30.0444,110200.0
2010-03-26 13:50:00,50.04,50.1,50.04,50.05,57300.0,30.0444,30.0804,30.0444,30.0504,57300.0
2010-03-26 13:55:00,50.05,50.1,50.04,50.07,69000.0,30.0504,30.0804,30.0444,30.0624,69000.0
2010-03-26 14:00:00,50.07,50.07,49.98,50.02,146200.0,30.0624,30.0624,30.0083,30.0323,146200.0
2010-03-26 14:05:00,50.02,50.11,50.01,50.1,171300.0,30.0323,30.0864,30.0263,30.0804,171300.0
2010-03-26 14:10:00,50.1,50.15,50.06,50.11,74100.0,30.0804,30.1104,30.0564,30.0864,74100.0
2010-03-26 14:15:00,50.1,50.3,50.09,50.21,218300.0,30.0804,30.2005,30.0744,30.1464,218300.0
2010-03-26 14:20:00,50.21,50.23,50.17,50.22,92400.0,30.1464,30.1584,30.1224,30.1524,92400.0
2010-03-26 14:25:00,50.22,50.28,50.15,50.27,122400.0,30.1524,30.1885,30.1104,30.1825,122400.0
2010-03-26 14:30:00,50.27,50.27,50.21,50.24,77900.0,30.1825,30.1825,30.1464,30.1644,77900.0
2010-03-26 14:35:00,50.25,50.39,50.24,50.38,205000.0,30.1704,30.2545,30.1644,30.2485,205000.0
2010-03-26 14:40:00,50.38,50.42,50.25,50.26,106600.0,30.2485,30.2725,30.1704,30.1764,106600.0
2010-03-26 14:45:00,50.25,50.25,50.15,50.15,122100.0,30.1704,30.1704,30.1104,30.1104,122100.0
2010-03-26 14:50:00,50.15,50.17,50.03,50.13,114100.0,30.1104,30.1224,30.0384,30.0984,114100.0
2010-03-26 14:55:00,50.13,50.13,49.99,50.01,106900.0,30.0984,30.0984,30.0143,30.0263,106900.0
2010-03-26 15:00:00,50.01,50.08,50.01,50.02,101900.0,30.0263,30.0684,30.0263,30.0323,101900.0
2010-03-26 15:05:00,50.01,50.03,49.98,50.01,82500.0,30.0263,30.0384,30.0083,30.0263,82500.0
2010-03-26 15:10:00,50.0,50.13,49.95,50.13,137800.0,30.0203,30.0984,29.9903,30.0984,137800.0
2010-03-26 15:15:00,50.14,50.14,50.05,50.06,78900.0,30.1044,30.1044,30.0504,30.0564,78900.0
2010-03-26 15:20:00,50.06,50.07,49.99,50.02,102700.0,30.0564,30.0624,30.0143,30.0323,102700.0
2010-03-26 15:25:00,50.02,50.16,49.99,50.15,216500.0,30.0323,30.1164,30.0143,30.1104,216500.0
2010-03-26 15:30:00,50.15,50.19,50.07,50.08,124500.0,30.1104,30.1344,30.0624,30.0684,124500.0
2010-03-26 15:35:00,50.06,50.19,50.06,50.09,398100.0,30.0564,30.1344,30.0564,30.0744,398100.0
2010-03-26 15:40:00,50.1,50.11,50.02,50.03,273600.0,30.0804,30.0864,30.0323,30.0384,273600.0
2010-03-26 15:45:00,50.03,50.08,49.98,50.06,241300.0,30.0384,30.0684,30.0083,30.0564,241300.0
2010-03-26 15:50:00,50.06,50.2,50.05,50.1,453500.0,30.0564,30.1404,30.0504,30.0804,453500.0
2010-03-26 15:55:00,50.1,50.17,50.1,50.15,598800.0,30.0804,30.1224,30.0804,30.1104,598800.0
2010-03-29 09:30:00,50.4,50.5,50.33,50.43,387800.0,30.2605,30.3205,30.2185,30.2785,387800.0
2010-03-29 09:35:00,50.41,50.42,50.26,50.26,214700.0,30.2665,30.2725,30.1764,30.1764,214700.0
2010-03-29 09:40:00,50.26,50.37,50.16,50.24,294300.0,30.1764,30.2425,30.1164,30.1644,294300.0
2010-03-29 09:45:00,50.24,50.3,50.16,50.21,209600.0,30.1644,30.2005,30.1164,30.1464,209600.0
2010-03-29 09:50:00,50.21,50.28,50.14,50.15,115800.0,30.1464,30.1885,30.1044,30.1104,115800.0
2010-03-29 09:55:00,50.14,50.17,50.1,50.14,149500.0,30.1044,30.1224,30.0804,30.1044,149500.0
2010-03-29 10:00:00,50.15,50.15,50.02,50.08,204700.0,30.1104,30.1104,30.0323,30.0684,204700.0
2010-03-29 10:05:00,50.08,50.14,50.08,50.12,62500.0,30.0684,30.1044,30.0684,30.0924,62500.0
2010-03-29 10:10:00,50.12,50.22,50.11,50.18,74900.0,30.0924,30.1524,30.0864,30.1284,74900.0
2010-03-29 10:15:00,50.18,50.25,50.16,50.21,127800.0,30.1284,30.1704,30.1164,30.1464,127800.0
2010-03-29 10:20:00,50.21,50.22,50.09,50.09,69100.0,30.1464,30.1524,30.0744,30.0744,69100.0
2010-03-29 10:25:00,50.1,50.13,50.08,50.1,239000.0,30.0804,30.0984,30.0684,30.0804,239000.0
2010-03-29 10:30:00,50.1,50.11,50.01,50.08,372200.0,30.0804,30.0864,30.0263,30.0684,372200.0
2010-03-29 10:35:00,50.07,50.16,50.07,50.13,107100.0,30.0624,30.1164,30.0624,30.0984,107100.0
2010-03-29 10:40:00,50.13,50.21,50.12,50.18,146000.0,30.0984,30.1464,30.0924,30.1284,146000.0
2010-03-29 10:45:00,50.18,50.2,50.14,50.17,113500.0,30.1284,30.1404,30.1044,30.1224,113500.0
2010-03-29 10:50:00,50.17,50.21,50.17,50.19,34600.0,30.1224,30.1464,30.1224,30.1344,34600.0
2010-03-29 10:55:00,50.18,50.28,50.17,50.27,192500.0,30.1284,30.1885,30.1224,30.1825,192500.0
2010-03-29 11:00:00,50.27,50.28,50.2,50.21,82100.0,30.1825,30.1885,30.1404,30.1464,82100.0
2010-03-29 11:05:00,50.21,50.21,50.15,50.18,161700.0,30.1464,30.1464,30.1104,30.1284,161700.0
2010-03-29 11:10:00,50.19,50.21,50.11,50.19,199600.0,30.1344,30.1464,30.0864,30.1344,199600.0
2010-03-29 11:15:00,50.19,50.21,50.17,50.18,387100.0,30.1344,30.1464,30.1224,30.1284,387100.0
2010-03-29 11:20:00,50.17,50.27,50.16,50.25,199600.0,30.1224,30.1825,30.1164,30.1704,199600.0
2010-03-29 11:25:00,50.25,50.35,50.25,50.33,201400.0,30.1704,30.2305,30.1704,30.2185,201400.0
2010-03-29 11:30:00,50.33,50.36,50.3,50.33,71100.0,30.2185,30.2365,30.2005,30.2185,71100.0
2010-03-29 11:35:00,50.33,50.33,50.25,50.26,78300.0,30.2185,30.2185,30.1704,30.1764,78300.0
2010-03-29 11:40:00,50.25,50.28,50.24,50.27,67400.0,30.1704,30.1885,30.1644,30.1825,67400.0
2010-03-29 11:45:00,50.27,50.29,50.26,50.28,26600.0,30.1825,30.1945,30.1764,30.1885,26600.0
2010-03-29 11:50:00,50.28,50.29,50.23,50.25,61700.0,30.1885,30.1945,30.1584,30.1704,61700.0
2010-03-29 11:55:00,50.24,50.29,50.2,50.27,33500.0,30.1644,30.1945,30.1404,30.1825,33500.0
2010-03-29 12:00:00,50.27,50.34,50.26,50.34,116600.0,30.1825,30.2245,30.1764,30.2245,116600.0
2010-03-29 12:05:00,50.35,50.35,50.31,50.31,51300.0,30.2305,30.2305,30.2065,30.2065,51300.0
2010-03-29 12:10:00,50.31,50.34,50.29,50.33,30600.0,30.2065,30.2245,30.1945,30.2185,30600.0
2010-03-29 12:15:00,50.33,50.33,50.29,50.3,57200.0,30.2185,30.2185,30.1945,30.2005,57200.0
2010-03-29 12:20:00,50.31,50.31,50.26,50.27,83400.0,30.2065,30.2065,30.1764,30.1825,83400.0
2010-03-29 12:25:00,50.27,50.27,50.22,50.26,92500.0,30.1825,30.1825,30.1524,30.1764,92500.0
2010-03-29 12:30:00,50.26,50.28,50.22,50.22,68600.0,30.1764,30.1885,30.1524,30.1524,68600.0
2010-03-29 12:35:00,50.21,50.22,50.16,50.17,165500.0,30.1464,30.1524,30.1164,30.1224,165500.0
2010-03-29 12:40:00,50.17,50.17,50.1,50.15,77600.0,30.1224,30.1224,30.0804,30.1104,77600.0
2010-03-29 12:45:00,50.14,50.2,50.1,50.19,46600.0,30.1044,30.1404,30.0804,30.1344,46600.0
2010-03-29 12:50:00,50.19,50.22,50.16,50.21,42700.0,30.1344,30.1524,30.1164,30.1464,42700.0
2010-03-29 12:55:00,50.21,50.22,50.17,50.19,29700.0,30.1464,30.1524,30.1224,30.1344,29700.0
2010-03-29 13:00:00,50.19,50.22,50.14,50.19,206300.0,30.1344,30.1524,30.1044,30.1344,206300.0
2010-03-29 13:05:00,50.19,50.21,50.17,50.18,50600.0,30.1344,30.1464,30.1224,30.1284,50600.0
2010-03-29 13:10:00,50.19,50.24,50.17,50.2,28700.0,30.1344,30.1644,30.1224,30.1404,28700.0
2010-03-29 13:15:00,50.2,50.22,50.18,50.21,15700.0,30.1404,30.1524,30.1284,30.1464,15700.0
2010-03-29 13:20:00,50.22,50.24,50.2,50.21,32900.0,30.1524,30.1644,30.1404,30.1464,32900.0
2010-03-29 13:25:00,50.22,50.24,50.21,50.22,26700.0,30.1524,30.1644,30.1464,30.1524,26700.0
2010-03-29 13:30:00,50.22,50.24,50.2,50.2,42900.0,30.1524,30.1644,30.1404,30.1404,42900.0
2010-03-29 13:35:00,50.2,50.21,50.14,50.14,57400.0,30.1404,30.1464,30.1044,30.1044,57400.0
2010-03-29 13:40:00,50.15,50.2,50.13,50.14,94500.0,30.1104,30.1404,30.0984,30.1044,94500.0
2010-03-29 13:45:00,50.14,50.21,50.14,50.2,42900.0,30.1044,30.1464,30.1044,30.1404,42900.0
2010-03-29 13:50:00,50.19,50.21,50.19,50.21,25000.0,30.1344,30.1464,30.1344,30.1464,25000.0
2010-03-29 13:55:00,50.2,50.21,50.15,50.15,45700.0,30.1404,30.1464,30.1104,30.1104,45700.0
2010-03-29 14:00:00,50.15,50.15,50.13,50.14,104100.0,30.1104,30.1104,30.0984,30.1044,104100.0
2010-03-29 14:05:00,50.13,50.19,50.1,50.13,243000.0,30.0984,30.1344,30.0804,30.0984,243000.0
2010-03-29 14:10:00,50.13,50.16,50.11,50.14,101400.0,30.0984,30.1164,30.0864,30.1044,101400.0
2010-03-29 14:15:00,50.15,50.2,50.12,50.14,1042000.0,30.1104,30.1404,30.0924,30.1044,1042000.0
2010-03-29 14:20:00,50.13,50.17,50.1,50.13,286400.0,30.0984,30.1224,30.0804,30.0984,286400.0
2010-03-29 14:25:00,50.13,50.17,50.02,50.11,203100.0,30.0984,30.1224,30.0323,30.0864,203100.0
2010-03-29 14:30:00,50.11,50.12,50.06,50.11,75100.0,30.0864,30.0924,30.0564,30.0864,75100.0
2010-03-29 14:35:00,50.12,50.17,50.11,50.14,62000.0,30.0924,30.1224,30.0864,30.1044,62000.0
2010-03-29 14:40:00,50.13,50.13,50.09,50.09,45300.0,30.0984,30.0984,30.0744,30.0744,45300.0
2010-03-29 14:45:00,50.07,50.11,50.07,50.1,33900.0,30.0624,30.0864,30.0624,30.0804,33900.0
2010-03-29 14:50:00,50.09,50.11,50.07,50.1,41200.0,30.0744,30.0864,30.0624,30.0804,41200.0
2010-03-29 14:55:00,50.1,50.16,50.09,50.15,52000.0,30.0804,30.1164,30.0744,30.1104,52000.0
2010-03-29 15:00:00,50.16,50.2,50.15,50.18,69800.0,30.1164,30.1404,30.1104,30.1284,69800.0
2010-03-29 15:05:00,50.18,50.24,50.17,50.23,37500.0,30.1284,30.1644,30.1224,30.1584,37500.0
2010-03-29 15:10:00,50.24,50.28,50.23,50.26,59300.0,30.1644,30.1885,30.1584,30.1764,59300.0
2010-03-29 15:15:00,50.26,50.28,50.21,50.26,51200.0,30.1764,30.1885,30.1464,30.1764,51200.0
2010-03-29 15:20:00,50.26,50.28,50.24,50.26,37400.0,30.1764,30.1885,30.1644,30.1764,37400.0
2010-03-29 15:25:00,50.26,50.32,50.25,50.26,127400.0,30.1764,30.2125,30.1704,30.1764,127400.0
2010-03-29 15:30:00,50.26,50.28,50.23,50.24,95600.0,30.1764,30.1885,30.1584,30.1644,95600.0
2010-03-29 15:35:00,50.24,50.25,50.23,50.23,38900.0,30.1644,30.1704,30.1584,30.1584,38900.0
2010-03-29 15:40:00,50.24,50.26,50.21,50.23,101600.0,30.1644,30.1764,30.1464,30.1584,101600.0
2010-03-29 15:45:00,50.24,50.29,50.24,50.29,155700.0,30.1644,30.1945,30.1644,30.1945,155700.0
2010-03-29 15:50:00,50.29,50.29,50.26,50.28,160700.0,30.1945,30.1945,30.1764,30.1885,160700.0
2010-03-29 15:55:00,50.27,50.31,50.23,50.29,358400.0,30.1825,30.2065,30.1584,30.1945,358400.0
2010-03-30 09:30:00,50.36,50.46,50.35,50.44,159600.0,30.2365,30.2965,30.2305,30.2845,159600.0
2010-03-30 09:35:00,50.45,50.49,50.34,50.35,177300.0,30.2905,30.3145,30.2245,30.2305,177300.0
2010-03-30 09:40:00,50.35,50.36,50.19,50.21,262600.0,30.2305,30.2365,30.1344,30.1464,262600.0
2010-03-30 09:45:00,50.21,50.28,50.09,50.27,270900.0,30.1464,30.1885,30.0744,30.1825,270900.0
2010-03-30 09:50:00,50.27,50.42,50.27,50.34,271400.0,30.1825,30.2725,30.1825,30.2245,271400.0
2010-03-30 09:55:00,50.35,50.42,50.34,50.38,86700.0,30.2305,30.2725,30.2245,30.2485,86700.0
2010-03-30 10:00:00,50.37,50.51,50.33,50.47,148500.0,30.2425,30.3265,30.2185,30.3025,148500.0
2010-03-30 10:05:00,50.47,50.47,50.4,50.43,82500.0,30.3025,30.3025,30.2605,30.2785,82500.0
2010-03-30 10:10:00,50.42,50.49,50.39,50.47,52000.0,30.2725,30.3145,30.2545,30.3025,52000.0
2010-03-30 10:15:00,50.47,50.51,50.36,50.37,81700.0,30.3025,30.3265,30.2365,30.2425,81700.0
2010-03-30 10:20:00,50.38,50.41,50.31,50.38,123900.0,30.2485,30.2665,30.2065,30.2485,123900.0
2010-03-30 10:25:00,50.39,50.39,50.27,50.33,86200.0,30.2545,30.2545,30.1825,30.2185,86200.0
2010-03-30 10:30:00,50.33,50.36,50.31,50.35,90700.0,30.2185,30.2365,30.2065,30.2305,90700.0
2010-03-30 10:35:00,50.35,50.36,50.33,50.35,25500.0,30.2305,30.2365,30.2185,30.2305,25500.0
2010-03-30 10:40:00,50.35,50.37,50.33,50.34,93000.0,30.2305,30.2425,30.2185,30.2245,93000.0
2010-03-30 10:45:00,50.35,50.37,50.29,50.33,121200.0,30.2305,30.2425,30.1945,30.2185,121200.0
2010-03-30 10:50:00,50.32,50.35,50.28,50.34,43800.0,30.2125,30.2305,30.1885,30.2245,43800.0
2010-03-30 10:55:00,50.33,50.33,50.21,50.21,51300.0,30.2185,30.2185,30.1464,30.1464,51300.0
2010-03-30 11:00:00,50.21,50.22,50.1,50.16,278100.0,30.1464,30.1524,30.0804,30.1164,278100.0
2010-03-30 11:05:00,50.15,50.19,50.07,50.19,161600.0,30.1104,30.1344,30.0624,30.1344,161600.0
2010-03-30 11:10:00,50.18,50.18,50.08,50.16,138700.0,30.1284,30.1284,30.0684,30.1164,138700.0
2010-03-30 11:15:00,50.15,50.17,50.09,50.14,47000.0,30.1104,30.1224,30.0744,30.1044,47000.0
2010-03-30 11:20:00,50.14,50.16,50.07,50.16,122000.0,30.1044,30.1164,30.0624,30.1164,122000.0
2010-03-30 11:25:00,50.16,50.21,50.11,50.19,68300.0,30.1164,30.1464,30.0864,30.1344,68300.0
2010-03-30 11:30:00,50.19,50.2,50.15,50.16,23500.0,30.1344,30.1404,30.1104,30.1164,23500.0
2010-03-30 11:35:00,50.15,50.16,50.1,50.16,39200.0,30.1104,30.1164,30.0804,30.1164,39200.0
2010-03-30 11:40:00,50.17,50.26,50.17,50.25,28900.0,30.1224,30.1764,30.1224,30.1704,28900.0
2010-03-30 11:45:00,50.25,50.27,50.22,50.25,33600.0,30.1704,30.1825,30.1524,30.1704,33600.0
2010-03-30 11:50:00,50.26,50.27,50.2,50.22,38700.0,30.1764,30.1825,30.1404,30.1524,38700.0
2010-03-30 11:55:00,50.21,50.21,50.17,50.2,15400.0,30.1464,30.1464,30.1224,30.1404,15400.0
2010-03-30 12:00:00,50.19,50.3,50.19,50.25,58800.0,30.1344,30.2005,30.1344,30.1704,58800.0
2010-03-30 12:05:00,50.25,50.27,50.22,50.26,25800.0,30.1704,30.1825,30.1524,30.1764,25800.0
2010-03-30 12:10:00,50.27,50.27,50.22,50.26,33200.0,30.1825,30.1825,30.1524,30.1764,33200.0
2010-03-30 12:15:00,50.26,50.26,50.19,50.19,70400.0,30.1764,30.1764,30.1344,30.1344,70400.0
2010-03-30 12:20:00,50.2,50.27,50.2,50.24,26000.0,30.1404,30.1825,30.1404,30.1644,26000.0
2010-03-30 12:25:00,50.25,50.4,50.24,50.39,67100.0,30.1704,30.2605,30.1644,30.2545,67100.0
2010-03-30 12:30:00,50.39,50.4,50.33,50.33,30100.0,30.2545,30.2605,30.2185,30.2185,30100.0
2010-03-30 12:35:00,50.33,50.33,50.26,50.28,30400.0,30.2185,30.2185,30.1764,30.1885,30400.0
2010-03-30 12:40:00,50.28,50.35,50.28,50.33,46500.0,30.1885,30.2305,30.1885,30.2185,46500.0
2010-03-30 12:45:00,50.33,50.34,50.28,50.28,74500.0,30.2185,30.2245,30.1885,30.1885,74500.0
2010-03-30 12:50:00,50.28,50.34,50.26,50.34,142000.0,30.1885,30.2245,30.1764,30.2245,142000.0
2010-03-30 12:55:00,50.34,50.38,50.34,50.36,41500.0,30.2245,30.2485,30.2245,30.2365,41500.0
2010-03-30 13:00:00,50.36,50.36,50.32,50.35,85600.0,30.2365,30.2365,30.2125,30.2305,85600.0
2010-03-30 13:05:00,50.36,50.37,50.33,50.37,64300.0,30.2365,30.2425,30.2185,30.2425,64300.0
2010-03-30 13:10:00,50.36,50.37,50.33,50.35,58700.0,30.2365,30.2425,30.2185,30.2305,58700.0
2010-03-30 13:15:00,50.34,50.34,50.27,50.29,82100.0,30.2245,30.2245,30.1825,30.1945,82100.0
2010-03-30 13:20:00,50.29,50.3,50.19,50.2,75900.0,30.1945,30.2005,30.1344,30.1404,75900.0
2010-03-30 13:25:00,50.19,50.26,50.17,50.25,36000.0,30.1344,30.1764,30.1224,30.1704,36000.0
2010-03-30 13:30:00,50.25,50.26,50.22,50.25,85900.0,30.1704,30.1764,30.1524,30.1704,85900.0
2010-03-30 13:35:00,50.25,50.27,50.2,50.21,52700.0,30.1704,30.1825,30.1404,30.1464,52700.0
2010-03-30 13:40:00,50.21,50.21,50.17,50.17,56800.0,30.1464,30.1464,30.1224,30.1224,56800.0
2010-03-30 13:45:00,50.17,50.23,50.15,50.21,64000.0,30.1224,30.1584,30.1104,30.1464,64000.0
2010-03-30 13:50:00,50.22,50.23,50.19,50.22,19900.0,30.1524,30.1584,30.1344,30.1524,19900.0
2010-03-30 13:55:00,50.23,50.24,50.2,50.21,54000.0,30.1584,30.1644,30.1404,30.1464,54000.0
2010-03-30 14:00:00,50.2,50.23,50.2,50.23,81000.0,30.1404,30.1584,30.1404,30.1584,81000.0
2010-03-30 14:05:00,50.23,50.24,50.16,50.24,122500.0,30.1584,30.1644,30.1164,30.1644,122500.0
2010-03-30 14:10:00,50.24,50.25,50.19,50.21,68900.0,30.1644,30.1704,30.1344,30.1464,68900.0
2010-03-30 14:15:00,50.21,50.21,50.17,50.18,70100.0,30.1464,30.1464,30.1224,30.1284,70100.0
2010-03-30 14:20:00,50.18,50.2,50.17,50.17,45300.0,30.1284,30.1404,30.1224,30.1224,45300.0
2010-03-30 14:25:00,50.17,50.19,50.16,50.18,27800.0,30.1224,30.1344,30.1164,30.1284,27800.0
2010-03-30 14:30:00,50.18,50.27,50.17,50.27,58800.0,30.1284,30.1825,30.1224,30.1825,58800.0
2010-03-30 14:35:00,50.27,50.27,50.26,50.27,30200.0,30.1825,30.1825,30.1764,30.1825,30200.0
2010-03-30 14:40:00,50.26,50.28,50.24,50.24,57100.0,30.1764,30.1885,30.1644,30.1644,57100.0
2010-03-30 14:45:00,50.24,50.26,50.23,50.24,16500.0,30.1644,30.1764,30.1584,30.1644,16500.0
2010-03-30 14:50:00,50.24,50.31,50.23,50.31,65300.0,30.1644,30.2065,30.1584,30.2065,65300.0
2010-03-30 14:55:00,50.32,50.35,50.27,50.28,43100.0,30.2125,30.2305,30.1825,30.1885,43100.0
2010-03-30 15:00:00,50.28,50.32,50.24,50.25,59800.0,30.1885,30.2125,30.1644,30.1704,59800.0
2010-03-30 15:05:00,50.24,50.26,50.22,50.23,97900.0,30.1644,30.1764,30.1524,30.1584,97900.0
2010-03-30 15:10:00,50.24,50.25,50.21,50.21,46600.0,30.1644,30.1704,30.1464,30.1464,46600.0
2010-03-30 15:15:00,50.21,50.25,50.21,50.25,34000.0,30.1464,30.1704,30.1464,30.1704,34000.0
2010-03-30 15:20:00,50.24,50.25,50.11,50.13,114200.0,30.1644,30.1704,30.0864,30.0984,114200.0
2010-03-30 15:25:00,50.13,50.21,50.13,50.2,461000.0,30.0984,30.1464,30.0984,30.1404,461000.0
2010-03-30 15:30:00,50.19,50.28,50.19,50.28,136300.0,30.1344,30.1885,30.1344,30.1885,136300.0
2010-03-30 15:35:00,50.27,50.29,50.22,50.22,71400.0,30.1825,30.1945,30.1524,30.1524,71400.0
2010-03-30 15:40:00,50.22,50.29,50.21,50.25,116800.0,30.1524,30.1945,30.1464,30.1704,116800.0
2010-03-30 15:45:00,50.25,50.31,50.19,50.3,181000.0,30.1704,30.2065,30.1344,30.2005,181000.0
2010-03-30 15:50:00,50.3,50.3,50.24,50.25,118400.0,30.2005,30.2005,30.1644,30.1704,118400.0
2010-03-30 15:55:00,50.25,50.26,50.19,50.24,289100.0,30.1704,30.1764,30.1344,30.1644,289100.0
2010-03-30 16:00:00,50.25,50.27,50.16,50.23,1047800.0,30.1704,30.1825,30.1164,30.1584,1047800.0
2010-03-30 16:05:00,50.15,50.19,50.13,50.16,6500.0,30.1104,30.1344,30.0984,30.1164,6500.0
2010-03-30 16:10:00,50.13,50.17,50.13,50.14,900.0,30.0984,30.1224,30.0984,30.1044,900.0
2010-03-31 09:30:00,50.02,50.04,49.89,49.96,230100.0,30.0323,30.0444,29.9543,29.9963,230100.0
2010-03-31 09:35:00,49.97,50.1,49.95,50.06,229600.0,30.0023,30.0804,29.9903,30.0564,229600.0
2010-03-31 09:40:00,50.06,50.11,49.92,49.94,227400.0,30.0564,30.0864,29.9723,29.9843,227400.0
2010-03-31 09:45:00,49.93,49.98,49.82,49.84,223700.0,29.9783,30.0083,29.9123,29.9243,223700.0
2010-03-31 09:50:00,49.84,50.0,49.82,50.0,251200.0,29.9243,30.0203,29.9123,30.0203,251200.0
2010-03-31 09:55:00,50.0,50.02,49.93,49.98,271500.0,30.0203,30.0323,29.9783,30.0083,271500.0
2010-03-31 10:00:00,49.98,50.01,49.95,50.0,166100.0,30.0083,30.0263,29.9903,30.0203,166100.0
2010-03-31 10:05:00,50.0,50.03,49.96,50.01,105400.0,30.0203,30.0384,29.9963,30.0263,105400.0
2010-03-31 10:10:00,50.01,50.01,49.93,49.98,144700.0,30.0263,30.0263,29.9783,30.0083,144700.0
2010-03-31 10:15:00,49.98,50.13,49.97,50.09,191300.0,30.0083,30.0984,30.0023,30.0744,191300.0
2010-03-31 10:20:00,50.09,50.2,50.07,50.2,203500.0,30.0744,30.1404,30.0624,30.1404,203500.0
2010-03-31 10:25:00,50.2,50.23,50.12,50.14,231600.0,30.1404,30.1584,30.0924,30.1044,231600.0
2010-03-31 10:30:00,50.13,50.19,50.1,50.17,181400.0,30.0984,30.1344,30.0804,30.1224,181400.0
2010-03-31 10:35:00,50.16,50.19,50.1,50.15,124000.0,30.1164,30.1344,30.0804,30.1104,124000.0
2010-03-31 10:40:00,50.15,50.17,50.09,50.09,72700.0,30.1104,30.1224,30.0744,30.0744,72700.0
2010-03-31 10:45:00,50.1,50.12,50.04,50.08,65800.0,30.0804,30.0924,30.0444,30.0684,65800.0
2010-03-31 10:50:00,50.09,50.09,49.96,49.99,164900.0,30.0744,30.0744,29.9963,30.0143,164900.0
2010-03-31 10:55:00,49.98,50.04,49.95,50.0,91400.0,30.0083,30.0444,29.9903,30.0203,91400.0
2010-03-31 11:00:00,49.99,50.01,49.91,49.94,178600.0,30.0143,30.0263,29.9663,29.9843,178600.0
2010-03-31 11:05:00,49.95,50.06,49.95,50.05,82600.0,29.9903,30.0564,29.9903,30.0504,82600.0
2010-03-31 11:10:00,50.05,50.09,50.04,50.05,46800.0,30.0504,30.0744,30.0444,30.0504,46800.0
2010-03-31 11:15:00,50.06,50.07,49.98,49.98,91500.0,30.0564,30.0624,30.0083,30.0083,91500.0
2010-03-31 11:20:00,49.98,50.06,49.96,50.06,65400.0,30.0083,30.0564,29.9963,30.0564,65400.0
2010-03-31 11:25:00,50.05,50.08,50.04,50.05,31600.0,30.0504,30.0684,30.0444,30.0504,31600.0
2010-03-31 11:30:00,50.05,50.19,50.05,50.17,82200.0,30.0504,30.1344,30.0504,30.1224,82200.0
2010-03-31 11:35:00,50.17,50.19,50.14,50.18,62800.0,30.1224,30.1344,30.1044,30.1284,62800.0
2010-03-31 11:40:00,50.16,50.22,50.16,50.18,113000.0,30.1164,30.1524,30.1164,30.1284,113000.0
2010-03-31 11:45:00,50.18,50.21,50.16,50.19,44200.0,30.1284,30.1464,30.1164,30.1344,44200.0
2010-03-31 11:50:00,50.2,50.24,50.19,50.23,61900.0,30.1404,30.1644,30.1344,30.1584,61900.0
2010-03-31 11:55:00,50.23,50.24,50.19,50.19,34200.0,30.1584,30.1644,30.1344,30.1344,34200.0
2010-03-31 12:00:00,50.2,50.2,50.14,50.15,72300.0,30.1404,30.1404,30.1044,30.1104,72300.0
2010-03-31 12:05:00,50.16,50.17,50.14,50.16,34800.0,30.1164,30.1224,30.1044,30.1164,34800.0
2010-03-31 12:10:00,50.16,50.18,50.16,50.18,18200.0,30.1164,30.1284,30.1164,30.1284,18200.0
2010-03-31 12:15:00,50.18,50.22,50.17,50.21,42100.0,30.1284,30.1524,30.1224,30.1464,42100.0
2010-03-31 12:20:00,50.22,50.3,50.22,50.27,106100.0,30.1524,30.2005,30.1524,30.1825,106100.0
2010-03-31 12:25:00,50.27,50.29,50.25,50.27,54600.0,30.1825,30.1945,30.1704,30.1825,54600.0
2010-03-31 12:30:00,50.27,50.31,50.24,50.31,52100.0,30.1825,30.2065,30.1644,30.2065,52100.0
2010-03-31 12:35:00,50.31,50.34,50.27,50.31,49300.0,30.2065,30.2245,30.1825,30.2065,49300.0
2010-03-31 12:40:00,50.31,50.32,50.27,50.29,21200.0,30.2065,30.2125,30.1825,30.1945,21200.0
2010-03-31 12:45:00,50.29,50.31,50.21,50.26,43500.0,30.1945,30.2065,30.1464,30.1764,43500.0
2010-03-31 12:50:00,50.26,50.28,50.24,50.26,17400.0,30.1764,30.1885,30.1644,30.1764,17400.0
2010-03-31 12:55:00,50.25,50.26,50.22,50.25,35600.0,30.1704,30.1764,30.1524,30.1704,35600.0
2010-03-31 13:00:00,50.25,50.25,50.2,50.2,18400.0,30.1704,30.1704,30.1404,30.1404,18400.0
2010-03-31 13:05:00,50.21,50.23,50.2,50.21,16400.0,30.1464,30.1584,30.1404,30.1464,16400.0
2010-03-31 13:10:00,50.2,50.2,50.19,50.2,12500.0,30.1404,30.1404,30.1344,30.1404,12500.0
2010-03-31 13:15:00,50.21,50.22,50.2,50.21,13100.0,30.1464,30.1524,30.1404,30.1464,13100.0
2010-03-31 13:20:00,50.2,50.2,50.16,50.18,36100.0,30.1404,30.1404,30.1164,30.1284,36100.0
2010-03-31 13:25:00,50.18,50.25,50.18,50.24,47800.0,30.1284,30.1704,30.1284,30.1644,47800.0
2010-03-31 13:30:00,50.23,50.25,50.21,50.21,32600.0,30.1584,30.1704,30.1464,30.1464,32600.0
2010-03-31 13:35:00,50.21,50.23,50.19,50.19,16300.0,30.1464,30.1584,30.1344,30.1344,16300.0
2010-03-31 13:40:00,50.19,50.2,50.16,50.17,35100.0,30.1344,30.1404,30.1164,30.1224,35100.0
2010-03-31 13:45:00,50.18,50.23,50.17,50.21,20700.0,30.1284,30.1584,30.1224,30.1464,20700.0
2010-03-31 13:50:00,50.21,50.21,50.19,50.2,20300.0,30.1464,30.1464,30.1344,30.1404,20300.0
2010-03-31 13:55:00,50.21,50.21,50.17,50.19,25800.0,30.1464,30.1464,30.1224,30.1344,25800.0
2010-03-31 14:00:00,50.2,50.21,50.18,50.19,23500.0,30.1404,30.1464,30.1284,30.1344,23500.0
2010-03-31 14:05:00,50.19,50.25,50.19,50.24,48700.0,30.1344,30.1704,30.1344,30.1644,48700.0
2010-03-31 14:10:00,50.24,50.25,50.21,50.22,30000.0,30.1644,30.1704,30.1464,30.1524,30000.0
2010-03-31 14:15:00,50.21,50.23,50.19,50.2,45300.0,30.1464,30.1584,30.1344,30.1404,45300.0
2010-03-31 14:20:00,50.19,50.26,50.19,50.25,10600.0,30.1344,30.1764,30.1344,30.1704,10600.0
2010-03-31 14:25:00,50.26,50.28,50.25,50.27,75700.0,30.1764,30.1885,30.1704,30.1825,75700.0
2010-03-31 14:30:00,50.28,50.3,50.24,50.24,40200.0,30.1885,30.2005,30.1644,30.1644,40200.0
2010-03-31 14:35:00,50.25,50.29,50.24,50.28,33600.0,30.1704,30.1945,30.1644,30.1885,33600.0
2010-03-31 14:40:00,50.27,50.31,50.24,50.24,61100.0,30.1825,30.2065,30.1644,30.1644,61100.0
2010-03-31 14:45:00,50.25,50.25,50.17,50.18,97000.0,30.1704,30.1704,30.1224,30.1284,97000.0
2010-03-31 14:50:00,50.18,50.18,50.07,50.1,104700.0,30.1284,30.1284,30.0624,30.0804,104700.0
2010-03-31 14:55:00,50.1,50.15,50.08,50.11,60000.0,30.0804,30.1104,30.0684,30.0864,60000.0
2010-03-31 15:00:00,50.1,50.13,50.02,50.02,114200.0,30.0804,30.0984,30.0323,30.0323,114200.0
2010-03-31 15:05:00,50.03,50.08,50.01,50.05,115400.0,30.0384,30.0684,30.0263,30.0504,115400.0
2010-03-31 15:10:00,50.06,50.06,50.01,50.01,104000.0,30.0564,30.0564,30.0263,30.0263,104000.0
2010-03-31 15:15:00,50.01,50.06,49.98,50.05,116400.0,30.0263,30.0564,30.0083,30.0504,116400.0
2010-03-31 15:20:00,50.05,50.06,49.99,50.03,97100.0,30.0504,30.0564,30.0143,30.0384,97100.0
2010-03-31 15:25:00,50.03,50.07,49.99,50.06,128200.0,30.0384,30.0624,30.0143,30.0564,128200.0
2010-03-31 15:30:00,50.06,50.06,49.98,50.01,120800.0,30.0564,30.0564,30.0083,30.0263,120800.0
2010-03-31 15:35:00,50.01,50.03,49.94,49.99,112500.0,30.0263,30.0384,29.9843,30.0143,112500.0
2010-03-31 15:40:00,49.99,49.99,49.92,49.94,317000.0,30.0143,30.0143,29.9723,29.9843,317000.0
2010-03-31 15:45:00,49.94,49.94,49.73,49.74,449600.0,29.9843,29.9843,29.8582,29.8642,449600.0
2010-03-31 15:50:00,49.74,49.84,49.73,49.79,276200.0,29.8642,29.9243,29.8582,29.8943,276200.0
2010-03-31 15:55:00,49.78,49.8,49.74,49.76,529500.0,29.8883,29.9003,29.8642,29.8762,529500.0
2010-04-01 09:30:00,50.12,50.19,50.01,50.07,163200.0,30.0924,30.1344,30.0263,30.0624,163200.0
2010-04-01 09:35:00,50.06,50.1,49.93,49.96,133800.0,30.0564,30.0804,29.9783,29.9963,133800.0
2010-04-01 09:40:00,49.96,50.01,49.9,49.94,280400.0,29.9963,30.0263,29.9603,29.9843,280400.0
2010-04-01 09:45:00,49.94,50.01,49.94,49.99,129800.0,29.9843,30.0263,29.9843,30.0143,129800.0
2010-04-01 09:50:00,49.99,50.04,49.98,50.03,105100.0,30.0143,30.0444,30.0083,30.0384,105100.0
2010-04-01 09:55:00,50.03,50.08,49.96,50.05,214200.0,30.0384,30.0684,29.9963,30.0504,214200.0
2010-04-01 10:00:00,50.01,50.08,49.99,50.05,123700.0,30.0263,30.0684,30.0143,30.0504,123700.0
2010-04-01 10:05:00,50.06,50.1,50.01,50.02,98400.0,30.0564,30.0804,30.0263,30.0323,98400.0
2010-04-01 10:10:00,50.02,50.08,50.01,50.07,55500.0,30.0323,30.0684,30.0263,30.0624,55500.0
2010-04-01 10:15:00,50.07,50.1,49.96,50.0,147300.0,30.0624,30.0804,29.9963,30.0203,147300.0
2010-04-01 10:20:00,49.99,50.06,49.98,50.03,79000.0,30.0143,30.0564,30.0083,30.0384,79000.0
2010-04-01 10:25:00,50.04,50.04,49.89,49.98,186100.0,30.0444,30.0444,29.9543,30.0083,186100.0
2010-04-01 10:30:00,49.98,50.01,49.97,50.0,52300.0,30.0083,30.0263,30.0023,30.0203,52300.0
2010-04-01 10:35:00,50.0,50.12,49.99,50.12,106100.0,30.0203,30.0924,30.0143,30.0924,106100.0
2010-04-01 10:40:00,50.12,50.13,50.07,50.1,80700.0,30.0924,30.0984,30.0624,30.0804,80700.0
2010-04-01 10:45:00,50.11,50.13,50.05,50.06,86600.0,30.0864,30.0984,30.0504,30.0564,86600.0
2010-04-01 10:50:00,50.06,50.1,49.97,50.08,137900.0,30.0564,30.0804,30.0023,30.0684,137900.0
2010-04-01 10:55:00,50.09,50.1,50.03,50.09,74800.0,30.0744,30.0804,30.0384,30.0744,74800.0
2010-04-01 11:00:00,50.09,50.11,50.07,50.09,67800.0,30.0744,30.0864,30.0624,30.0744,67800.0
2010-04-01 11:05:00,50.09,50.18,50.09,50.16,230200.0,30.0744,30.1284,30.0744,30.1164,230200.0
2010-04-01 11:10:00,50.16,50.16,50.1,50.14,150300.0,30.1164,30.1164,30.0804,30.1044,150300.0
2010-04-01 11:15:00,50.14,50.15,50.11,50.13,50500.0,30.1044,30.1104,30.0864,30.0984,50500.0
2010-04-01 11:20:00,50.12,50.15,50.07,50.13,140900.0,30.0924,30.1104,30.0624,30.0984,140900.0
2010-04-01 11:25:00,50.13,50.16,50.13,50.15,59000.0,30.0984,30.1164,30.0984,30.1104,59000.0
2010-04-01 11:30:00,50.14,50.17,50.13,50.15,85100.0,30.1044,30.1224,30.0984,30.1104,85100.0
2010-04-01 11:35:00,50.15,50.16,50.12,50.16,42900.0,30.1104,30.1164,30.0924,30.1164,42900.0
2010-04-01 11:40:00,50.16,50.18,50.12,50.12,75100.0,30.1164,30.1284,30.0924,30.0924,75100.0
2010-04-01 11:45:00,50.12,50.15,50.12,50.14,32200.0,30.0924,30.1104,30.0924,30.1044,32200.0
2010-04-01 11:50:00,50.14,50.15,50.12,50.13,45600.0,30.1044,30.1104,30.0924,30.0984,45600.0
2010-04-01 11:55:00,50.14,50.14,50.07,50.08,58400.0,30.1044,30.1044,30.0624,30.0684,58400.0
2010-04-01 12:00:00,50.08,50.08,50.05,50.07,31900.0,30.0684,30.0684,30.0504,30.0624,31900.0
2010-04-01 12:05:00,50.07,50.08,50.06,50.07,15600.0,30.0624,30.0684,30.0564,30.0624,15600.0
2010-04-01 12:10:00,50.08,50.08,50.04,50.05,42900.0,30.0684,30.0684,30.0444,30.0504,42900.0
2010-04-01 12:15:00,50.06,50.06,50.02,50.03,18500.0,30.0564,30.0564,30.0323,30.0384,18500.0
2010-04-01 12:20:00,50.03,50.04,50.02,50.03,34800.0,30.0384,30.0444,30.0323,30.0384,34800.0
2010-04-01 12:25:00,50.02,50.02,49.96,49.96,23700.0,30.0323,30.0323,29.9963,29.9963,23700.0
2010-04-01 12:30:00,49.96,49.97,49.94,49.96,37900.0,29.9963,30.0023,29.9843,29.9963,37900.0
2010-04-01 12:35:00,49.95,50.0,49.95,49.99,29500.0,29.9903,30.0203,29.9903,30.0143,29500.0
2010-04-01 12:40:00,49.98,50.01,49.98,50.0,23100.0,30.0083,30.0263,30.0083,30.0203,23100.0
2010-04-01 12:45:00,50.01,50.01,49.99,50.01,20400.0,30.0263,30.0263,30.0143,30.0263,20400.0
2010-04-01 12:50:00,50.01,50.02,49.99,50.0,44900.0,30.0263,30.0323,30.0143,30.0203,44900.0
2010-04-01 12:55:00,50.01,50.02,49.99,50.01,30100.0,30.0263,30.0323,30.0143,30.0263,30100.0
2010-04-01 13:00:00,50.01,50.01,49.97,49.98,27500.0,30.0263,30.0263,30.0023,30.0083,27500.0
2010-04-01 13:05:00,49.99,50.01,49.97,50.01,32700.0,30.0143,30.0263,30.0023,30.0263,32700.0
2010-04-01 13:10:00,50.01,50.02,49.99,49.99,33200.0,30.0263,30.0323,30.0143,30.0143,33200.0
2010-04-01 13:15:00,50.0,50.02,49.99,50.01,19500.0,30.0203,30.0323,30.0143,30.0263,19500.0
2010-04-01 13:20:00,50.0,50.01,50.0,50.0,22100.0,30.0203,30.0263,30.0203,30.0203,22100.0
2010-04-01 13:25:00,50.0,50.01,49.97,49.97,26400.0,30.0203,30.0263,30.0023,30.0023,26400.0
2010-04-01 13:30:00,49.97,49.99,49.97,49.99,24400.0,30.0023,30.0143,30.0023,30.0143,24400.0
2010-04-01 13:35:00,49.99,50.01,49.97,49.98,36200.0,30.0143,30.0263,30.0023,30.0083,36200.0
2010-04-01 13:40:00,49.98,49.99,49.89,49.9,86700.0,30.0083,30.0143,29.9543,29.9603,86700.0
2010-04-01 13:45:00,49.9,49.9,49.82,49.87,150600.0,29.9603,29.9603,29.9123,29.9423,150600.0
2010-04-01 13:50:00,49.86,49.89,49.83,49.83,91000.0,29.9363,29.9543,29.9183,29.9183,91000.0
2010-04-01 13:55:00,49.83,49.85,49.8,49.81,76500.0,29.9183,29.9303,29.9003,29.9063,76500.0
2010-04-01 14:00:00,49.8,49.83,49.76,49.83,107000.0,29.9003,29.9183,29.8762,29.9183,107000.0
2010-04-01 14:05:00,49.82,49.83,49.77,49.81,93200.0,29.9123,29.9183,29.8822,29.9063,93200.0
2010-04-01 14:10:00,49.82,49.9,49.82,49.87,142400.0,29.9123,29.9603,29.9123,29.9423,142400.0
2010-04-01 14:15:00,49.88,49.92,49.84,49.91,66500.0,29.9483,29.9723,29.9243,29.9663,66500.0
2010-04-01 14:20:00,49.9,49.93,49.88,49.88,36900.0,29.9603,29.9783,29.9483,29.9483,36900.0
2010-04-01 14:25:00,49.87,49.9,49.83,49.83,101800.0,29.9423,29.9603,29.9183,29.9183,101800.0
2010-04-01 14:30:00,49.83,49.87,49.76,49.77,94800.0,29.9183,29.9423,29.8762,29.8822,94800.0
2010-04-01 14:35:00,49.76,49.77,49.71,49.72,122600.0,29.8762,29.8822,29.8462,29.8522,122600.0
2010-04-01 14:40:00,49.71,49.74,49.65,49.71,162900.0,29.8462,29.8642,29.8102,29.8462,162900.0
2010-04-01 14:45:00,49.7,49.75,49.68,49.68,229300.0,29.8402,29.8702,29.8282,29.8282,229300.0
2010-04-01 14:50:00,49.68,49.78,49.68,49.7,120700.0,29.8282,29.8883,29.8282,29.8402,120700.0
2010-04-01 14:55:00,49.7,49.72,49.64,49.71,82500.0,29.8402,29.8522,29.8042,29.8462,82500.0
2010-04-01 15:00:00,49.71,49.75,49.68,49.73,161900.0,29.8462,29.8702,29.8282,29.8582,161900.0
2010-04-01 15:05:00,49.7,49.72,49.67,49.69,60900.0,29.8402,29.8522,29.8222,29.8342,60900.0
2010-04-01 15:10:00,49.69,49.75,49.69,49.73,41600.0,29.8342,29.8702,29.8342,29.8582,41600.0
2010-04-01 15:15:00,49.73,49.75,49.69,49.69,54700.0,29.8582,29.8702,29.8342,29.8342,54700.0
2010-04-01 15:20:00,49.69,49.76,49.69,49.72,76200.0,29.8342,29.8762,29.8342,29.8522,76200.0
2010-04-01 15:25:00,49.73,49.74,49.69,49.7,57200.0,29.8582,29.8642,29.8342,29.8402,57200.0
2010-04-01 15:30:00,49.7,49.82,49.69,49.81,208700.0,29.8402,29.9123,29.8342,29.9063,208700.0
2010-04-01 15:35:00,49.81,49.84,49.8,49.82,128600.0,29.9063,29.9243,29.9003,29.9123,128600.0
2010-04-01 15:40:00,49.82,49.89,49.82,49.89,127800.0,29.9123,29.9543,29.9123,29.9543,127800.0
2010-04-01 15:45:00,49.89,49.94,49.86,49.92,179500.0,29.9543,29.9843,29.9363,29.9723,179500.0
2010-04-01 15:50:00,49.93,49.94,49.89,49.94,235200.0,29.9783,29.9843,29.9543,29.9843,235200.0
2010-04-01 15:55:00,49.93,50.02,49.93,50.01,377400.0,29.9783,30.0323,29.9783,30.0263,377400.0
2010-04-05 09:30:00,50.33,50.35,50.19,50.19,174400.0,30.2185,30.2305,30.1344,30.1344,174400.0
2010-04-05 09:35:00,50.19,50.34,50.11,50.12,283100.0,30.1344,30.2245,30.0864,30.0924,283100.0
2010-04-05 09:40:00,50.12,50.23,50.11,50.22,107900.0,30.0924,30.1584,30.0864,30.1524,107900.0
2010-04-05 09:45:00,50.22,50.29,50.22,50.28,110000.0,30.1524,30.1945,30.1524,30.1885,110000.0
2010-04-05 09:50:00,50.28,50.35,50.28,50.31,106500.0,30.1885,30.2305,30.1885,30.2065,106500.0
2010-04-05 09:55:00,50.3,50.34,50.28,50.33,284900.0,30.2005,30.2245,30.1885,30.2185,284900.0
2010-04-05 10:00:00,50.34,50.4,50.33,50.37,475100.0,30.2245,30.2605,30.2185,30.2425,475100.0
2010-04-05 10:05:00,50.37,50.47,50.36,50.46,309700.0,30.2425,30.3025,30.2365,30.2965,309700.0
2010-04-05 10:10:00,50.45,50.62,50.44,50.61,461500.0,30.2905,30.3926,30.2845,30.3866,461500.0
2010-04-05 10:15:00,50.61,50.66,50.51,50.53,265700.0,30.3866,30.4166,30.3265,30.3386,265700.0
2010-04-05 10:20:00,50.53,50.64,50.53,50.62,181200.0,30.3386,30.4046,30.3386,30.3926,181200.0
2010-04-05 10:25:00,50.62,50.62,50.56,50.61,118100.0,30.3926,30.3926,30.3566,30.3866,118100.0
2010-04-05 10:30:00,50.61,50.63,50.6,50.62,40600.0,30.3866,30.3986,30.3806,30.3926,40600.0
2010-04-05 10:35:00,50.62,50.71,50.62,50.65,154300.0,30.3926,30.4466,30.3926,30.4106,154300.0
2010-04-05 10:40:00,50.66,50.75,50.66,50.74,95700.0,30.4166,30.4706,30.4166,30.4646,95700.0
2010-04-05 10:45:00,50.74,50.77,50.71,50.74,257700.0,30.4646,30.4827,30.4466,30.4646,257700.0
2010-04-05 10:50:00,50.74,50.82,50.73,50.8,103200.0,30.4646,30.5127,30.4586,30.5007,103200.0
2010-04-05 10:55:00,50.8,50.83,50.71,50.71,195200.0,30.5007,30.5187,30.4466,30.4466,195200.0
2010-04-05 11:00:00,50.72,50.72,50.68,50.71,298800.0,30.4526,30.4526,30.4286,30.4466,298800.0
2010-04-05 11:05:00,50.72,50.81,50.72,50.79,188500.0,30.4526,30.5067,30.4526,30.4947,188500.0
2010-04-05 11:10:00,50.8,50.87,50.8,50.87,211400.0,30.5007,30.5427,30.5007,30.5427,211400.0
2010-04-05 11:15:00,50.87,50.88,50.84,50.86,205700.0,30.5427,30.5487,30.5247,30.5367,205700.0
2010-04-05 11:20:00,50.86,50.9,50.85,50.9,139800.0,30.5367,30.5607,30.5307,30.5607,139800.0
2010-04-05 11:25:00,50.9,50.97,50.88,50.96,175700.0,30.5607,30.6027,30.5487,30.5967,175700.0
2010-04-05 11:30:00,50.96,50.97,50.88,50.88,101900.0,30.5967,30.6027,30.5487,30.5487,101900.0
2010-04-05 11:35:00,50.88,50.89,50.85,50.88,29200.0,30.5487,30.5547,30.5307,30.5487,29200.0
2010-04-05 11:40:00,50.89,50.91,50.88,50.9,34900.0,30.5547,30.5667,30.5487,30.5607,34900.0
2010-04-05 11:45:00,50.89,50.94,50.89,50.92,71300.0,30.5547,30.5847,30.5547,30.5727,71300.0
2010-04-05 11:50:00,50.92,51.07,50.92,51.06,193300.0,30.5727,30.6628,30.5727,30.6568,193300.0
2010-04-05 11:55:00,51.06,51.08,51.04,51.07,171300.0,30.6568,30.6688,30.6448,30.6628,171300.0
2010-04-05 12:00:00,51.07,51.08,51.04,51.06,82500.0,30.6628,30.6688,30.6448,30.6568,82500.0
2010-04-05 12:05:00,51.07,51.07,50.95,50.96,260400.0,30.6628,30.6628,30.5907,30.5967,260400.0
2010-04-05 12:10:00,50.97,50.97,50.88,50.91,64400.0,30.6027,30.6027,30.5487,30.5667,64400.0
2010-04-05 12:15:00,50.9,50.91,50.85,50.86,77600.0,30.5607,30.5667,30.5307,30.5367,77600.0
2010-04-05 12:20:00,50.86,50.9,50.86,50.88,127600.0,30.5367,30.5607,30.5367,30.5487,127600.0
2010-04-05 12:25:00,50.88,50.9,50.86,50.9,29600.0,30.5487,30.5607,30.5367,30.5607,29600.0
2010-04-05 12:30:00,50.9,50.96,50.89,50.93,77900.0,30.5607,30.5967,30.5547,30.5787,77900.0
2010-04-05 12:35:00,50.93,50.96,50.92,50.95,35000.0,30.5787,30.5967,30.5727,30.5907,35000.0
2010-04-05 12:40:00,50.95,50.97,50.92,50.92,40800.0,30.5907,30.6027,30.5727,30.5727,40800.0
2010-04-05 12:45:00,50.93,50.95,50.89,50.9,55600.0,30.5787,30.5907,30.5547,30.5607,55600.0
2010-04-05 12:50:00,50.9,50.91,50.87,50.9,67700.0,30.5607,30.5667,30.5427,30.5607,67700.0
2010-04-05 12:55:00,50.9,50.91,50.87,50.87,57700.0,30.5607,30.5667,30.5427,30.5427,57700.0
2010-04-05 13:00:00,50.86,50.89,50.83,50.85,51800.0,30.5367,30.5547,30.5187,30.5307,51800.0
2010-04-05 13:05:00,50.84,50.85,50.75,50.78,143600.0,30.5247,30.5307,30.4706,30.4887,143600.0
2010-04-05 13:10:00,50.78,50.83,50.78,50.83,40300.0,30.4887,30.5187,30.4887,30.5187,40300.0
2010-04-05 13:15:00,50.83,50.84,50.82,50.82,76800.0,30.5187,30.5247,30.5127,30.5127,76800.0
2010-04-05 13:20:00,50.81,50.82,50.81,50.81,50000.0,30.5067,30.5127,30.5067,30.5067,50000.0
2010-04-05 13:25:00,50.81,50.86,50.81,50.85,104100.0,30.5067,30.5367,30.5067,30.5307,104100.0
2010-04-05 13:30:00,50.86,50.86,50.84,50.84,46300.0,30.5367,30.5367,30.5247,30.5247,46300.0
2010-04-05 13:35:00,50.84,50.85,50.75,50.75,139000.0,30.5247,30.5307,30.4706,30.4706,139000.0
2010-04-05 13:40:00,50.75,50.78,50.72,50.72,82600.0,30.4706,30.4887,30.4526,30.4526,82600.0
2010-04-05 13:45:00,50.72,50.74,50.69,50.7,110100.0,30.4526,30.4646,30.4346,30.4406,110100.0
2010-04-05 13:50:00,50.71,50.81,50.7,50.81,63300.0,30.4466,30.5067,30.4406,30.5067,63300.0
2010-04-05 13:55:00,50.82,50.83,50.79,50.83,51900.0,30.5127,30.5187,30.4947,30.5187,51900.0
2010-04-05 14:00:00,50.83,50.83,50.8,50.81,28300.0,30.5187,30.5187,30.5007,30.5067,28300.0
2010-04-05 14:05:00,50.82,50.83,50.8,50.8,53600.0,30.5127,30.5187,30.5007,30.5007,53600.0
2010-04-05 14:10:00,50.81,50.82,50.79,50.8,35900.0,30.5067,30.5127,30.4947,30.5007,35900.0
2010-04-05 14:15:00,50.8,50.81,50.79,50.81,48800.0,30.5007,30.5067,30.4947,30.5067,48800.0
2010-04-05 14:20:00,50.81,50.82,50.79,50.81,69300.0,30.5067,30.5127,30.4947,30.5067,69300.0
2010-04-05 14:25:00,50.82,50.87,50.79,50.84,156800.0,30.5127,30.5427,30.4947,30.5247,156800.0
2010-04-05 14:30:00,50.84,50.87,50.83,50.87,167300.0,30.5247,30.5427,30.5187,30.5427,167300.0
2010-04-05 14:35:00,50.87,50.87,50.82,50.87,61700.0,30.5427,30.5427,30.5127,30.5427,61700.0
2010-04-05 14:40:00,50.86,50.92,50.86,50.91,135700.0,30.5367,30.5727,30.5367,30.5667,135700.0
2010-04-05 14:45:00,50.9,50.93,50.9,50.93,67200.0,30.5607,30.5787,30.5607,30.5787,67200.0
2010-04-05 14:50:00,50.93,50.95,50.92,50.93,49300.0,30.5787,30.5907,30.5727,30.5787,49300.0
2010-04-05 14:55:00,50.92,50.93,50.87,50.87,102800.0,30.5727,30.5787,30.5427,30.5427,102800.0
2010-04-05 15:00:00,50.87,50.88,50.85,50.87,78600.0,30.5427,30.5487,30.5307,30.5427,78600.0
2010-04-05 15:05:00,50.87,50.89,50.85,50.85,66500.0,30.5427,30.5547,30.5307,30.5307,66500.0
2010-04-05 15:10:00,50.85,50.89,50.84,50.88,111500.0,30.5307,30.5547,30.5247,30.5487,111500.0
2010-04-05 15:15:00,50.88,50.89,50.85,50.87,144000.0,30.5487,30.5547,30.5307,30.5427,144000.0
2010-04-05 15:20:00,50.87,50.88,50.86,50.88,50200.0,30.5427,30.5487,30.5367,30.5487,50200.0
2010-04-05 15:25:00,50.88,50.9,50.84,50.84,109700.0,30.5487,30.5607,30.5247,30.5247,109700.0
2010-04-05 15:30:00,50.83,50.84,50.8,50.83,188600.0,30.5187,30.5247,30.5007,30.5187,188600.0
2010-04-05 15:35:00,50.83,50.88,50.82,50.85,301000.0,30.5187,30.5487,30.5127,30.5307,301000.0
2010-04-05 15:40:00,50.86,50.96,50.85,50.95,309800.0,30.5367,30.5967,30.5307,30.5907,309800.0
2010-04-05 15:45:00,50.96,51.1,50.96,51.04,511100.0,30.5967,30.6808,30.5967,30.6448,511100.0
2010-04-05 15:50:00,51.05,51.05,50.98,51.02,235800.0,30.6508,30.6508,30.6087,30.6328,235800.0
2010-04-05 15:55:00,51.02,51.08,51.01,51.08,673400.0,30.6328,30.6688,30.6268,30.6688,673400.0
2010-04-06 09:30:00,50.94,50.96,50.73,50.78,311700.0,30.5847,30.5967,30.4586,30.4887,311700.0
2010-04-06 09:35:00,50.78,50.93,50.77,50.92,157100.0,30.4887,30.5787,30.4827,30.5727,157100.0
2010-04-06 09:40:00,50.92,50.94,50.83,50.91,111000.0,30.5727,30.5847,30.5187,30.5667,111000.0
2010-04-06 09:45:00,50.91,51.03,50.88,51.01,128500.0,30.5667,30.6388,30.5487,30.6268,128500.0
2010-04-06 09:50:00,51.0,51.01,50.95,50.96,119600.0,30.6207,30.6268,30.5907,30.5967,119600.0
2010-04-06 09:55:00,50.97,51.02,50.96,51.01,71000.0,30.6027,30.6328,30.5967,30.6268,71000.0
2010-04-06 10:00:00,51.01,51.39,51.01,51.39,506500.0,30.6268,30.8549,30.6268,30.8549,506500.0
2010-04-06 10:05:00,51.39,51.4,51.34,51.38,211400.0,30.8549,30.8609,30.8249,30.8489,211400.0
2010-04-06 10:10:00,51.37,51.38,51.29,51.35,184000.0,30.8429,30.8489,30.7949,30.8309,184000.0
2010-04-06 10:15:00,51.36,51.55,51.36,51.54,345900.0,30.8369,30.951,30.8369,30.945,345900.0
2010-04-06 10:20:00,51.53,51.62,51.49,51.57,384800.0,30.939,30.993,30.9149,30.963,384800.0
2010-04-06 10:25:00,51.56,51.58,51.53,51.56,281100.0,30.957,30.969,30.939,30.957,281100.0
2010-04-06 10:30:00,51.55,51.68,51.55,51.68,397600.0,30.951,31.029,30.951,31.029,397600.0
2010-04-06 10:35:00,51.68,51.73,51.61,51.68,322300.0,31.029,31.059,30.987,31.029,322300.0
2010-04-06 10:40:00,51.68,51.71,51.64,51.71,234500.0,31.029,31.047,31.005,31.047,234500.0
2010-04-06 10:45:00,51.71,51.77,51.69,51.72,413000.0,31.047,31.0831,31.035,31.053,413000.0
2010-04-06 10:50:00,51.73,51.78,51.68,51.73,473600.0,31.059,31.0891,31.029,31.059,473600.0
2010-04-06 10:55:00,51.72,51.83,51.72,51.83,322000.0,31.053,31.1191,31.053,31.1191,322000.0
2010-04-06 11:00:00,51.83,51.87,51.78,51.81,469200.0,31.1191,31.1431,31.0891,31.1071,469200.0
2010-04-06 11:05:00,51.81,51.85,51.79,51.8,169200.0,31.1071,31.1311,31.0951,31.1011,169200.0
2010-04-06 11:10:00,51.8,51.81,51.76,51.78,218700.0,31.1011,31.1071,31.0771,31.0891,218700.0
2010-04-06 11:15:00,51.78,51.83,51.77,51.83,186100.0,31.0891,31.1191,31.0831,31.1191,186100.0
2010-04-06 11:20:00,51.82,51.86,51.81,51.83,121200.0,31.1131,31.1371,31.1071,31.1191,121200.0
2010-04-06 11:25:00,51.83,52.01,51.83,52.0,262100.0,31.1191,31.2272,31.1191,31.2212,262100.0
2010-04-06 11:30:00,52.0,52.19,51.99,52.19,468900.0,31.2212,31.3352,31.2152,31.3352,468900.0
2010-04-06 11:35:00,52.18,52.19,52.02,52.03,419200.0,31.3292,31.3352,31.2332,31.2392,419200.0
2010-04-06 11:40:00,52.03,52.06,51.95,51.95,204700.0,31.2392,31.2572,31.1911,31.1911,204700.0
2010-04-06 11:45:00,51.95,52.04,51.95,52.01,97700.0,31.1911,31.2452,31.1911,31.2272,97700.0
2010-04-06 11:50:00,52.01,52.06,51.94,51.94,68900.0,31.2272,31.2572,31.1851,31.1851,68900.0
2010-04-06 11:55:00,51.94,51.96,51.86,51.91,93800.0,31.1851,31.1971,31.1371,31.1671,93800.0
2010-04-06 12:00:00,51.9,51.93,51.85,51.87,40600.0,31.1611,31.1791,31.1311,31.1431,40600.0
2010-04-06 12:05:00,51.87,51.9,51.85,51.89,42700.0,31.1431,31.1611,31.1311,31.1551,42700.0
2010-04-06 12:10:00,51.9,51.97,51.88,51.95,100600.0,31.1611,31.2031,31.1491,31.1911,100600.0
2010-04-06 12:15:00,51.95,52.01,51.94,51.96,127600.0,31.1911,31.2272,31.1851,31.1971,127600.0
2010-04-06 12:20:00,51.96,52.07,51.95,52.06,63900.0,31.1971,31.2632,31.1911,31.2572,63900.0
2010-04-06 12:25:00,52.06,52.1,52.05,52.1,159800.0,31.2572,31.2812,31.2512,31.2812,159800.0
2010-04-06 12:30:00,52.1,52.12,51.99,52.01,112100.0,31.2812,31.2932,31.2152,31.2272,112100.0
2010-04-06 12:35:00,52.01,52.02,51.98,51.98,97700.0,31.2272,31.2332,31.2091,31.2091,97700.0
2010-04-06 12:40:00,51.98,52.02,51.98,52.02,74100.0,31.2091,31.2332,31.2091,31.2332,74100.0
2010-04-06 12:45:00,52.01,52.06,52.01,52.04,61000.0,31.2272,31.2572,31.2272,31.2452,61000.0
2010-04-06 12:50:00,52.04,52.04,51.98,51.99,31500.0,31.2452,31.2452,31.2091,31.2152,31500.0
2010-04-06 12:55:00,52.0,52.07,51.99,52.06,62900.0,31.2212,31.2632,31.2152,31.2572,62900.0
2010-04-06 13:00:00,52.07,52.1,52.06,52.07,69400.0,31.2632,31.2812,31.2572,31.2632,69400.0
2010-04-06 13:05:00,52.08,52.14,52.07,52.13,158400.0,31.2692,31.3052,31.2632,31.2992,158400.0
2010-04-06 13:10:00,52.13,52.15,52.11,52.11,175300.0,31.2992,31.3112,31.2872,31.2872,175300.0
2010-04-06 13:15:00,52.11,52.11,52.0,52.0,153900.0,31.2872,31.2872,31.2212,31.2212,153900.0
2010-04-06 13:20:00,51.99,52.02,51.96,51.99,79300.0,31.2152,31.2332,31.1971,31.2152,79300.0
2010-04-06 13:25:00,51.99,52.0,51.96,51.96,35200.0,31.2152,31.2212,31.1971,31.1971,35200.0
2010-04-06 13:30:00,51.96,51.98,51.9,51.9,66800.0,31.1971,31.2091,31.1611,31.1611,66800.0
2010-04-06 13:35:00,51.89,51.91,51.86,51.87,81000.0,31.1551,31.1671,31.1371,31.1431,81000.0
2010-04-06 13:40:00,51.87,51.91,51.86,51.88,84600.0,31.1431,31.1671,31.1371,31.1491,84600.0
2010-04-06 13:45:00,51.89,51.89,51.81,51.81,111200.0,31.1551,31.1551,31.1071,31.1071,111200.0
2010-04-06 13:50:00,51.81,51.87,51.8,51.86,92400.0,31.1071,31.1431,31.1011,31.1371,92400.0
2010-04-06 13:55:00,51.86,51.89,51.83,51.83,86000.0,31.1371,31.1551,31.1191,31.1191,86000.0
2010-04-06 14:00:00,51.84,51.89,51.83,51.89,181100.0,31.1251,31.1551,31.1191,31.1551,181100.0
2010-04-06 14:05:00,51.89,51.92,51.88,51.89,118700.0,31.1551,31.1731,31.1491,31.1551,118700.0
2010-04-06 14:10:00,51.9,51.94,51.89,51.94,109600.0,31.1611,31.1851,31.1551,31.1851,109600.0
2010-04-06 14:15:00,51.93,52.0,51.93,51.98,151000.0,31.1791,31.2212,31.1791,31.2091,151000.0
2010-04-06 14:20:00,51.98,52.0,51.91,51.91,232800.0,31.2091,31.2212,31.1671,31.1671,232800.0
2010-04-06 14:25:00,51.91,51.94,51.89,51.94,129200.0,31.1671,31.1851,31.1551,31.1851,129200.0
2010-04-06 14:30:00,51.94,51.99,51.94,51.99,166300.0,31.1851,31.2152,31.1851,31.2152,166300.0
2010-04-06 14:35:00,51.99,52.04,51.98,52.03,153900.0,31.2152,31.2452,31.2091,31.2392,153900.0
2010-04-06 14:40:00,52.04,52.06,52.02,52.03,118200.0,31.2452,31.2572,31.2332,31.2392,118200.0
2010-04-06 14:45:00,52.03,52.04,51.97,52.0,163500.0,31.2392,31.2452,31.2031,31.2212,163500.0
2010-04-06 14:50:00,52.0,52.03,51.99,52.01,124000.0,31.2212,31.2392,31.2152,31.2272,124000.0
2010-04-06 14:55:00,52.01,52.02,51.97,51.99,57100.0,31.2272,31.2332,31.2031,31.2152,57100.0
2010-04-06 15:00:00,51.99,52.01,51.97,52.0,263600.0,31.2152,31.2272,31.2031,31.2212,263600.0
2010-04-06 15:05:00,52.01,52.01,51.97,51.97,118400.0,31.2272,31.2272,31.2031,31.2031,118400.0
2010-04-06 15:10:00,51.97,51.99,51.92,51.92,145100.0,31.2031,31.2152,31.1731,31.1731,145100.0
2010-04-06 15:15:00,51.93,52.01,51.92,52.0,175600.0,31.1791,31.2272,31.1731,31.2212,175600.0
2010-04-06 15:20:00,51.99,52.01,51.95,51.99,225900.0,31.2152,31.2272,31.1911,31.2152,225900.0
2010-04-06 15:25:00,51.99,52.01,51.9,51.9,255500.0,31.2152,31.2272,31.1611,31.1611,255500.0
2010-04-06 15:30:00,51.9,51.95,51.88,51.94,259400.0,31.1611,31.1911,31.1491,31.1851,259400.0
2010-04-06 15:35:00,51.95,51.99,51.92,51.94,219100.0,31.1911,31.2152,31.1731,31.1851,219100.0
2010-04-06 15:40:00,51.95,52.02,51.94,52.01,149400.0,31.1911,31.2332,31.1851,31.2272,149400.0
2010-04-06 15:45:00,52.0,52.02,51.94,52.01,314800.0,31.2212,31.2332,31.1851,31.2272,314800.0
2010-04-06 15:50:00,52.01,52.02,51.95,52.01,309900.0,31.2272,31.2332,31.1911,31.2272,309900.0
2010-04-06 15:55:00,52.0,52.1,52.0,52.08,969100.0,31.2212,31.2812,31.2212,31.2692,969100.0
2010-04-06 16:00:00,52.09,52.19,51.95,51.97,392900.0,31.2752,31.3352,31.1911,31.2031,392900.0
2010-04-06 16:05:00,52.0,52.02,51.98,52.02,9000.0,31.2212,31.2332,31.2091,31.2332,9000.0
2010-04-06 16:10:00,52.0,52.05,52.0,52.05,6600.0,31.2212,31.2512,31.2212,31.2512,6600.0
2010-04-07 09:30:00,51.94,51.98,51.87,51.91,230700.0,31.1851,31.2091,31.1431,31.1671,230700.0
2010-04-07 09:35:00,51.91,52.07,51.87,52.04,316900.0,31.1671,31.2632,31.1431,31.2452,316900.0
2010-04-07 09:40:00,52.03,52.06,51.95,51.99,169700.0,31.2392,31.2572,31.1911,31.2152,169700.0
2010-04-07 09:45:00,51.99,52.03,51.96,51.98,179500.0,31.2152,31.2392,31.1971,31.2091,179500.0
2010-04-07 09:50:00,51.98,52.04,51.93,52.0,258300.0,31.2091,31.2452,31.1791,31.2212,258300.0
2010-04-07 09:55:00,52.0,52.01,51.91,51.93,121000.0,31.2212,31.2272,31.1671,31.1791,121000.0
2010-04-07 10:00:00,51.93,51.94,51.79,51.88,283900.0,31.1791,31.1851,31.0951,31.1491,283900.0
2010-04-07 10:05:00,51.88,51.94,51.86,51.9,153100.0,31.1491,31.1851,31.1371,31.1611,153100.0
2010-04-07 10:10:00,51.89,51.94,51.86,51.88,161500.0,31.1551,31.1851,31.1371,31.1491,161500.0
2010-04-07 10:15:00,51.89,51.92,51.86,51.9,94400.0,31.1551,31.1731,31.1371,31.1611,94400.0
2010-04-07 10:20:00,51.91,51.91,51.84,51.84,96000.0,31.1671,31.1671,31.1251,31.1251,96000.0
2010-04-07 10:25:00,51.84,51.91,51.83,51.88,90200.0,31.1251,31.1671,31.1191,31.1491,90200.0
2010-04-07 10:30:00,51.88,51.88,51.81,51.82,105700.0,31.1491,31.1491,31.1071,31.1131,105700.0
2010-04-07 10:35:00,51.83,51.85,51.73,51.75,126500.0,31.1191,31.1311,31.059,31.0711,126500.0
2010-04-07 10:40:00,51.76,51.77,51.56,51.58,442000.0,31.0771,31.0831,30.957,30.969,442000.0
2010-04-07 10:45:00,51.58,51.6,51.52,51.56,232200.0,30.969,30.981,30.933,30.957,232200.0
2010-04-07 10:50:00,51.56,51.61,51.55,51.56,110200.0,30.957,30.987,30.951,30.957,110200.0
2010-04-07 10:55:00,51.56,51.62,51.54,51.59,138400.0,30.957,30.993,30.945,30.975,138400.0
2010-04-07 11:00:00,51.59,51.6,51.47,51.58,144400.0,30.975,30.981,30.9029,30.969,144400.0
2010-04-07 11:05:00,51.59,51.65,51.55,51.64,122800.0,30.975,31.011,30.951,31.005,122800.0
2010-04-07 11:10:00,51.64,51.7,51.61,51.7,79700.0,31.005,31.041,30.987,31.041,79700.0
2010-04-07 11:15:00,51.69,51.81,51.68,51.77,198300.0,31.035,31.1071,31.029,31.0831,198300.0
2010-04-07 11:20:00,51.78,51.78,51.68,51.69,113900.0,31.0891,31.0891,31.029,31.035,113900.0
2010-04-07 11:25:00,51.69,51.72,51.66,51.7,172000.0,31.035,31.053,31.017,31.041,172000.0
2010-04-07 11:30:00,51.7,51.7,51.63,51.63,157700.0,31.041,31.041,30.999,30.999,157700.0
2010-04-07 11:35:00,51.64,51.65,51.58,51.59,60000.0,31.005,31.011,30.969,30.975,60000.0
2010-04-07 11:40:00,51.59,51.6,51.56,51.58,77800.0,30.975,30.981,30.957,30.969,77800.0
2010-04-07 11:45:00,51.59,51.59,51.56,51.59,39400.0,30.975,30.975,30.957,30.975,39400.0
2010-04-07 11:50:00,51.6,51.64,51.58,51.63,72100.0,30.981,31.005,30.969,30.999,72100.0
2010-04-07 11:55:00,51.64,51.67,51.6,51.6,98100.0,31.005,31.023,30.981,30.981,98100.0
2010-04-07 12:00:00,51.6,51.66,51.6,51.61,59100.0,30.981,31.017,30.981,30.987,59100.0
2010-04-07 12:05:00,51.61,51.64,51.59,51.63,50600.0,30.987,31.005,30.975,30.999,50600.0
2010-04-07 12:10:00,51.63,51.65,51.58,51.6,92400.0,30.999,31.011,30.969,30.981,92400.0
2010-04-07 12:15:00,51.6,51.6,51.55,51.56,154900.0,30.981,30.981,30.951,30.957,154900.0
2010-04-07 12:20:00,51.56,51.58,51.53,51.54,65000.0,30.957,30.969,30.939,30.945,65000.0
2010-04-07 12:25:00,51.53,51.57,51.53,51.55,54100.0,30.939,30.963,30.939,30.951,54100.0
2010-04-07 12:30:00,51.54,51.56,51.53,51.54,35700.0,30.945,30.957,30.939,30.945,35700.0
2010-04-07 12:35:00,51.55,51.55,51.51,51.53,33500.0,30.951,30.951,30.927,30.939,33500.0
2010-04-07 12:40:00,51.53,51.57,51.51,51.52,47800.0,30.939,30.963,30.927,30.933,47800.0
2010-04-07 12:45:00,51.53,51.57,51.52,51.54,49600.0,30.939,30.963,30.933,30.945,49600.0
2010-04-07 12:50:00,51.54,51.6,51.52,51.59,80400.0,30.945,30.981,30.933,30.975,80400.0
2010-04-07 12:55:00,51.6,51.63,51.56,51.63,52000.0,30.981,30.999,30.957,30.999,52000.0
2010-04-07 13:00:00,51.62,51.71,51.62,51.69,164600.0,30.993,31.047,30.993,31.035,164600.0
2010-04-07 13:05:00,51.69,51.7,51.63,51.64,103000.0,31.035,31.041,30.999,31.005,103000.0
2010-04-07 13:10:00,51.63,51.72,51.63,51.72,117000.0,30.999,31.053,30.999,31.053,117000.0
2010-04-07 13:15:00,51.71,51.71,51.64,51.65,73800.0,31.047,31.047,31.005,31.011,73800.0
2010-04-07 13:20:00,51.64,51.68,51.63,51.65,37300.0,31.005,31.029,30.999,31.011,37300.0
2010-04-07 13:25:00,51.65,51.71,51.65,51.7,179200.0,31.011,31.047,31.011,31.041,179200.0
2010-04-07 13:30:00,51.7,51.72,51.67,51.68,86800.0,31.041,31.053,31.023,31.029,86800.0
2010-04-07 13:35:00,51.68,51.7,51.63,51.63,72800.0,31.029,31.041,30.999,30.999,72800.0
2010-04-07 13:40:00,51.64,51.69,51.59,51.63,69200.0,31.005,31.035,30.975,30.999,69200.0
2010-04-07 13:45:00,51.62,51.62,51.51,51.57,115300.0,30.993,30.993,30.927,30.963,115300.0
2010-04-07 13:50:00,51.57,51.57,51.52,51.54,66800.0,30.963,30.963,30.933,30.945,66800.0
2010-04-07 13:55:00,51.54,51.57,51.5,51.55,40900.0,30.945,30.963,30.921,30.951,40900.0
2010-04-07 14:00:00,51.56,51.56,51.48,51.49,99300.0,30.957,30.957,30.9089,30.9149,99300.0
2010-04-07 14:05:00,51.5,51.52,51.47,51.5,83500.0,30.921,30.933,30.9029,30.921,83500.0
2010-04-07 14:10:00,51.5,51.5,51.41,51.41,165200.0,30.921,30.921,30.8669,30.8669,165200.0
2010-04-07 14:15:00,51.4,51.43,51.35,51.41,179200.0,30.8609,30.8789,30.8309,30.8669,179200.0
2010-04-07 14:20:00,51.42,51.45,51.35,51.37,93000.0,30.8729,30.8909,30.8309,30.8429,93000.0
2010-04-07 14:25:00,51.36,51.37,51.29,51.33,134700.0,30.8369,30.8429,30.7949,30.8189,134700.0
2010-04-07 14:30:00,51.33,51.33,51.21,51.25,266300.0,30.8189,30.8189,30.7468,30.7708,266300.0
2010-04-07 14:35:00,51.25,51.29,51.23,51.25,221600.0,30.7708,30.7949,30.7588,30.7708,221600.0
2010-04-07 14:40:00,51.24,51.31,51.2,51.27,189500.0,30.7648,30.8069,30.7408,30.7829,189500.0
2010-04-07 14:45:00,51.27,51.3,51.22,51.22,100500.0,30.7829,30.8009,30.7528,30.7528,100500.0
2010-04-07 14:50:00,51.22,51.26,51.21,51.21,181400.0,30.7528,30.7769,30.7468,30.7468,181400.0
2010-04-07 14:55:00,51.21,51.21,51.12,51.18,288600.0,30.7468,30.7468,30.6928,30.7288,288600.0
2010-04-07 15:00:00,51.17,51.18,51.04,51.11,538900.0,30.7228,30.7288,30.6448,30.6868,538900.0
2010-04-07 15:05:00,51.1,51.1,50.94,50.94,605000.0,30.6808,30.6808,30.5847,30.5847,605000.0
2010-04-07 15:10:00,50.94,50.94,50.83,50.87,680300.0,30.5847,30.5847,30.5187,30.5427,680300.0
2010-04-07 15:15:00,50.86,50.94,50.8,50.91,348800.0,30.5367,30.5847,30.5007,30.5667,348800.0
2010-04-07 15:20:00,50.91,50.92,50.83,50.84,268600.0,30.5667,30.5727,30.5187,30.5247,268600.0
2010-04-07 15:25:00,50.83,50.87,50.81,50.82,411300.0,30.5187,30.5427,30.5067,30.5127,411300.0
2010-04-07 15:30:00,50.82,50.85,50.74,50.76,404000.0,30.5127,30.5307,30.4646,30.4767,404000.0
2010-04-07 15:35:00,50.76,50.89,50.73,50.85,373600.0,30.4767,30.5547,30.4586,30.5307,373600.0
2010-04-07 15:40:00,50.84,50.85,50.76,50.79,229600.0,30.5247,30.5307,30.4767,30.4947,229600.0
2010-04-07 15:45:00,50.78,50.89,50.74,50.89,791600.0,30.4887,30.5547,30.4646,30.5547,791600.0
2010-04-07 15:50:00,50.9,50.96,50.87,50.9,523200.0,30.5607,30.5967,30.5427,30.5607,523200.0
2010-04-07 15:55:00,50.89,50.98,50.89,50.96,967500.0,30.5547,30.6087,30.5547,30.5967,967500.0
2010-04-08 09:30:00,50.74,50.82,50.64,50.81,386900.0,30.4646,30.5127,30.4046,30.5067,386900.0
2010-04-08 09:35:00,50.82,51.09,50.81,50.97,490400.0,30.5127,30.6748,30.5067,30.6027,490400.0
2010-04-08 09:40:00,50.97,50.97,50.75,50.92,450500.0,30.6027,30.6027,30.4706,30.5727,450500.0
2010-04-08 09:45:00,50.93,50.94,50.8,50.8,165600.0,30.5787,30.5847,30.5007,30.5007,165600.0
2010-04-08 09:50:00,50.8,50.95,50.8,50.91,178800.0,30.5007,30.5907,30.5007,30.5667,178800.0
2010-04-08 09:55:00,50.9,50.91,50.82,50.88,100200.0,30.5607,30.5667,30.5127,30.5487,100200.0
2010-04-08 10:00:00,50.87,50.91,50.77,50.81,307200.0,30.5427,30.5667,30.4827,30.5067,307200.0
2010-04-08 10:05:00,50.81,50.88,50.78,50.81,106200.0,30.5067,30.5487,30.4887,30.5067,106200.0
2010-04-08 10:10:00,50.81,50.95,50.8,50.93,164800.0,30.5067,30.5907,30.5007,30.5787,164800.0
2010-04-08 10:15:00,50.92,50.94,50.87,50.91,95600.0,30.5727,30.5847,30.5427,30.5667,95600.0
2010-04-08 10:20:00,50.91,50.93,50.85,50.91,93800.0,30.5667,30.5787,30.5307,30.5667,93800.0
2010-04-08 10:25:00,50.91,50.99,50.89,50.95,122600.0,30.5667,30.6147,30.5547,30.5907,122600.0
2010-04-08 10:30:00,50.96,51.07,50.96,50.98,161200.0,30.5967,30.6628,30.5967,30.6087,161200.0
2010-04-08 10:35:00,50.98,51.03,50.95,50.96,85000.0,30.6087,30.6388,30.5907,30.5967,85000.0
2010-04-08 10:40:00,50.95,50.99,50.94,50.95,95400.0,30.5907,30.6147,30.5847,30.5907,95400.0
2010-04-08 10:45:00,50.95,51.0,50.95,51.0,41300.0,30.5907,30.6207,30.5907,30.6207,41300.0
2010-04-08 10:50:00,51.01,51.03,50.98,51.02,76500.0,30.6268,30.6388,30.6087,30.6328,76500.0
2010-04-08 10:55:00,51.02,51.05,50.99,50.99,110000.0,30.6328,30.6508,30.6147,30.6147,110000.0
2010-04-08 11:00:00,51.0,51.01,50.98,51.0,45900.0,30.6207,30.6268,30.6087,30.6207,45900.0
2010-04-08 11:05:00,51.01,51.07,50.99,51.01,121800.0,30.6268,30.6628,30.6147,30.6268,121800.0
2010-04-08 11:10:00,51.01,51.01,50.94,50.96,43600.0,30.6268,30.6268,30.5847,30.5967,43600.0
2010-04-08 11:15:00,50.96,50.97,50.93,50.94,50100.0,30.5967,30.6027,30.5787,30.5847,50100.0
2010-04-08 11:20:00,50.95,50.99,50.94,50.95,49500.0,30.5907,30.6147,30.5847,30.5907,49500.0
2010-04-08 11:25:00,50.95,50.96,50.91,50.91,46800.0,30.5907,30.5967,30.5667,30.5667,46800.0
2010-04-08 11:30:00,50.91,50.97,50.91,50.95,52400.0,30.5667,30.6027,30.5667,30.5907,52400.0
2010-04-08 11:35:00,50.95,50.99,50.94,50.99,29500.0,30.5907,30.6147,30.5847,30.6147,29500.0
2010-04-08 11:40:00,50.98,51.01,50.98,50.99,36700.0,30.6087,30.6268,30.6087,30.6147,36700.0
2010-04-08 11:45:00,50.98,51.05,50.97,51.05,92200.0,30.6087,30.6508,30.6027,30.6508,92200.0
2010-04-08 11:50:00,51.04,51.04,50.99,51.02,51900.0,30.6448,30.6448,30.6147,30.6328,51900.0
2010-04-08 11:55:00,51.02,51.08,51.0,51.0,69400.0,30.6328,30.6688,30.6207,30.6207,69400.0
2010-04-08 12:00:00,51.01,51.02,50.99,51.01,47300.0,30.6268,30.6328,30.6147,30.6268,47300.0
2010-04-08 12:05:00,51.01,51.11,51.01,51.05,262600.0,30.6268,30.6868,30.6268,30.6508,262600.0
2010-04-08 12:10:00,51.04,51.05,51.01,51.03,34000.0,30.6448,30.6508,30.6268,30.6388,34000.0
2010-04-08 12:15:00,51.03,51.06,51.01,51.04,26900.0,30.6388,30.6568,30.6268,30.6448,26900.0
2010-04-08 12:20:00,51.04,51.1,51.04,51.1,41800.0,30.6448,30.6808,30.6448,30.6808,41800.0
2010-04-08 12:25:00,51.09,51.09,51.05,51.06,34800.0,30.6748,30.6748,30.6508,30.6568,34800.0
2010-04-08 12:30:00,51.07,51.09,51.02,51.02,19500.0,30.6628,30.6748,30.6328,30.6328,19500.0
2010-04-08 12:35:00,51.02,51.02,50.97,50.99,139700.0,30.6328,30.6328,30.6027,30.6147,139700.0
2010-04-08 12:40:00,50.99,51.01,50.93,50.96,73000.0,30.6147,30.6268,30.5787,30.5967,73000.0
2010-04-08 12:45:00,50.96,51.0,50.96,50.98,35700.0,30.5967,30.6207,30.5967,30.6087,35700.0
2010-04-08 12:50:00,50.98,51.0,50.97,50.99,19700.0,30.6087,30.6207,30.6027,30.6147,19700.0
2010-04-08 12:55:00,50.99,51.0,50.96,51.0,46600.0,30.6147,30.6207,30.5967,30.6207,46600.0
2010-04-08 13:00:00,51.0,51.05,51.0,51.04,56800.0,30.6207,30.6508,30.6207,30.6448,56800.0
2010-04-08 13:05:00,51.04,51.06,50.99,50.99,85700.0,30.6448,30.6568,30.6147,30.6147,85700.0
2010-04-08 13:10:00,51.0,51.0,50.92,50.94,109200.0,30.6207,30.6207,30.5727,30.5847,109200.0
2010-04-08 13:15:00,50.94,50.96,50.94,50.94,43000.0,30.5847,30.5967,30.5847,30.5847,43000.0
2010-04-08 13:20:00,50.94,50.98,50.93,50.97,43500.0,30.5847,30.6087,30.5787,30.6027,43500.0
2010-04-08 13:25:00,50.96,50.99,50.96,50.97,20300.0,30.5967,30.6147,30.5967,30.6027,20300.0
2010-04-08 13:30:00,50.98,51.01,50.97,50.99,58800.0,30.6087,30.6268,30.6027,30.6147,58800.0
2010-04-08 13:35:00,51.0,51.03,51.0,51.01,30700.0,30.6207,30.6388,30.6207,30.6268,30700.0
2010-04-08 13:40:00,51.01,51.03,50.98,51.02,53600.0,30.6268,30.6388,30.6087,30.6328,53600.0
2010-04-08 13:45:00,51.01,51.01,50.96,50.96,58800.0,30.6268,30.6268,30.5967,30.5967,58800.0
2010-04-08 13:50:00,50.95,51.0,50.92,50.93,107000.0,30.5907,30.6207,30.5727,30.5787,107000.0
2010-04-08 13:55:00,50.93,50.94,50.88,50.93,83400.0,30.5787,30.5847,30.5487,30.5787,83400.0
2010-04-08 14:00:00,50.93,50.99,50.92,50.99,75700.0,30.5787,30.6147,30.5727,30.6147,75700.0
2010-04-08 14:05:00,50.99,51.0,50.96,50.97,48600.0,30.6147,30.6207,30.5967,30.6027,48600.0
2010-04-08 14:10:00,50.96,50.96,50.93,50.96,55000.0,30.5967,30.5967,30.5787,30.5967,55000.0
2010-04-08 14:15:00,50.96,50.97,50.91,50.93,59500.0,30.5967,30.6027,30.5667,30.5787,59500.0
2010-04-08 14:20:00,50.94,50.96,50.93,50.93,63100.0,30.5847,30.5967,30.5787,30.5787,63100.0
2010-04-08 14:25:00,50.93,51.0,50.93,51.0,97500.0,30.5787,30.6207,30.5787,30.6207,97500.0
2010-04-08 14:30:00,51.0,51.0,50.95,50.97,58900.0,30.6207,30.6207,30.5907,30.6027,58900.0
2010-04-08 14:35:00,50.97,50.97,50.94,50.97,44500.0,30.6027,30.6027,30.5847,30.6027,44500.0
2010-04-08 14:40:00,50.96,51.03,50.96,50.98,84800.0,30.5967,30.6388,30.5967,30.6087,84800.0
2010-04-08 14:45:00,50.97,51.02,50.97,51.02,76500.0,30.6027,30.6328,30.6027,30.6328,76500.0
2010-04-08 14:50:00,51.01,51.04,51.0,51.0,69900.0,30.6268,30.6448,30.6207,30.6207,69900.0
2010-04-08 14:55:00,51.0,51.02,50.94,50.97,69600.0,30.6207,30.6328,30.5847,30.6027,69600.0
2010-04-08 15:00:00,50.97,51.01,50.97,51.01,40400.0,30.6027,30.6268,30.6027,30.6268,40400.0
2010-04-08 15:05:00,51.01,51.01,50.96,50.98,113500.0,30.6268,30.6268,30.5967,30.6087,113500.0
2010-04-08 15:10:00,50.97,50.98,50.93,50.93,79700.0,30.6027,30.6087,30.5787,30.5787,79700.0
2010-04-08 15:15:00,50.94,50.99,50.93,50.99,51700.0,30.5847,30.6147,30.5787,30.6147,51700.0
2010-04-08 15:20:00,50.99,50.99,50.96,50.97,59800.0,30.6147,30.6147,30.5967,30.6027,59800.0
2010-04-08 15:25:00,50.98,51.0,50.94,50.96,95600.0,30.6087,30.6207,30.5847,30.5967,95600.0
2010-04-08 15:30:00,50.95,50.96,50.91,50.94,105900.0,30.5907,30.5967,30.5667,30.5847,105900.0
2010-04-08 15:35:00,50.95,50.99,50.93,50.93,108400.0,30.5907,30.6147,30.5787,30.5787,108400.0
2010-04-08 15:40:00,50.93,50.97,50.89,50.95,242300.0,30.5787,30.6027,30.5547,30.5907,242300.0
2010-04-08 15:45:00,50.95,51.04,50.95,51.02,244300.0,30.5907,30.6448,30.5907,30.6328,244300.0
2010-04-08 15:50:00,51.01,51.03,50.94,50.95,274800.0,30.6268,30.6388,30.5847,30.5907,274800.0
2010-04-08 15:55:00,50.94,50.97,50.93,50.94,357500.0,30.5847,30.6027,30.5787,30.5847,357500.0
2010-04-09 09:30:00,51.16,51.26,51.14,51.2,161200.0,30.7168,30.7769,30.7048,30.7408,161200.0
2010-04-09 09:35:00,51.2,51.27,51.1,51.2,235600.0,30.7408,30.7829,30.6808,30.7408,235600.0
2010-04-09 09:40:00,51.21,51.26,51.13,51.14,138100.0,30.7468,30.7769,30.6988,30.7048,138100.0
2010-04-09 09:45:00,51.15,51.17,50.95,50.97,206700.0,30.7108,30.7228,30.5907,30.6027,206700.0
2010-04-09 09:50:00,50.98,51.15,50.95,51.12,145300.0,30.6087,30.7108,30.5907,30.6928,145300.0
2010-04-09 09:55:00,51.12,51.26,51.11,51.21,130300.0,30.6928,30.7769,30.6868,30.7468,130300.0
2010-04-09 10:00:00,51.21,51.28,51.21,51.26,141800.0,30.7468,30.7889,30.7468,30.7769,141800.0
2010-04-09 10:05:00,51.26,51.28,51.21,51.22,81000.0,30.7769,30.7889,30.7468,30.7528,81000.0
2010-04-09 10:10:00,51.22,51.27,51.2,51.22,115500.0,30.7528,30.7829,30.7408,30.7528,115500.0
2010-04-09 10:15:00,51.22,51.35,51.22,51.31,188300.0,30.7528,30.8309,30.7528,30.8069,188300.0
2010-04-09 10:20:00,51.31,51.34,51.29,51.3,80900.0,30.8069,30.8249,30.7949,30.8009,80900.0
2010-04-09 10:25:00,51.29,51.29,51.11,51.19,207700.0,30.7949,30.7949,30.6868,30.7348,207700.0
2010-04-09 10:30:00,51.21,51.29,51.18,51.22,199200.0,30.7468,30.7949,30.7288,30.7528,199200.0
2010-04-09 10:35:00,51.21,51.3,51.18,51.28,217000.0,30.7468,30.8009,30.7288,30.7889,217000.0
2010-04-09 10:40:00,51.28,51.49,51.25,51.48,321700.0,30.7889,30.9149,30.7708,30.9089,321700.0
2010-04-09 10:45:00,51.48,51.57,51.47,51.57,234500.0,30.9089,30.963,30.9029,30.963,234500.0
2010-04-09 10:50:00,51.56,51.65,51.53,51.55,334500.0,30.957,31.011,30.939,30.951,334500.0
2010-04-09 10:55:00,51.54,51.54,51.45,51.46,195000.0,30.945,30.945,30.8909,30.8969,195000.0
2010-04-09 11:00:00,51.47,51.53,51.45,51.49,128900.0,30.9029,30.939,30.8909,30.9149,128900.0
2010-04-09 11:05:00,51.48,51.54,51.45,51.53,53500.0,30.9089,30.945,30.8909,30.939,53500.0
2010-04-09 11:10:00,51.53,51.55,51.5,51.54,65900.0,30.939,30.951,30.921,30.945,65900.0
2010-04-09 11:15:00,51.54,51.56,51.51,51.52,104900.0,30.945,30.957,30.927,30.933,104900.0
2010-04-09 11:20:00,51.52,51.59,51.52,51.59,88300.0,30.933,30.975,30.933,30.975,88300.0
2010-04-09 11:25:00,51.59,51.62,51.59,51.61,45700.0,30.975,30.993,30.975,30.987,45700.0
2010-04-09 11:30:00,51.61,51.64,51.57,51.58,75000.0,30.987,31.005,30.963,30.969,75000.0
2010-04-09 11:35:00,51.58,51.65,51.54,51.64,77200.0,30.969,31.011,30.945,31.005,77200.0
2010-04-09 11:40:00,51.64,51.67,51.61,51.64,51400.0,31.005,31.023,30.987,31.005,51400.0
2010-04-09 11:45:00,51.64,51.66,51.56,51.57,138800.0,31.005,31.017,30.957,30.963,138800.0
2010-04-09 11:50:00,51.57,51.65,51.57,51.65,44600.0,30.963,31.011,30.963,31.011,44600.0
2010-04-09 11:55:00,51.64,51.64,51.62,51.63,60400.0,31.005,31.005,30.993,30.999,60400.0
2010-04-09 12:00:00,51.63,51.65,51.6,51.63,24200.0,30.999,31.011,30.981,30.999,24200.0
2010-04-09 12:05:00,51.63,51.65,51.63,51.65,10800.0,30.999,31.011,30.999,31.011,10800.0
2010-04-09 12:10:00,51.65,51.67,51.62,51.62,84700.0,31.011,31.023,30.993,30.993,84700.0
2010-04-09 12:15:00,51.63,51.67,51.62,51.67,30900.0,30.999,31.023,30.993,31.023,30900.0
2010-04-09 12:20:00,51.66,51.76,51.66,51.75,105200.0,31.017,31.0771,31.017,31.0711,105200.0
2010-04-09 12:25:00,51.76,51.79,51.74,51.79,220400.0,31.0771,31.0951,31.065,31.0951,220400.0
2010-04-09 12:30:00,51.79,51.83,51.73,51.73,472700.0,31.0951,31.1191,31.059,31.059,472700.0
2010-04-09 12:35:00,51.74,51.77,51.71,51.71,72500.0,31.065,31.0831,31.047,31.047,72500.0
2010-04-09 12:40:00,51.71,51.75,51.71,51.73,44500.0,31.047,31.0711,31.047,31.059,44500.0
2010-04-09 12:45:00,51.73,51.74,51.69,51.71,50200.0,31.059,31.065,31.035,31.047,50200.0
2010-04-09 12:50:00,51.71,51.72,51.64,51.67,51700.0,31.047,31.053,31.005,31.023,51700.0
2010-04-09 12:55:00,51.67,51.69,51.63,51.66,59300.0,31.023,31.035,30.999,31.017,59300.0
2010-04-09 13:00:00,51.66,51.67,51.56,51.56,77200.0,31.017,31.023,30.957,30.957,77200.0
2010-04-09 13:05:00,51.56,51.59,51.54,51.55,73100.0,30.957,30.975,30.945,30.951,73100.0
2010-04-09 13:10:00,51.55,51.6,51.52,51.59,42100.0,30.951,30.981,30.933,30.975,42100.0
2010-04-09 13:15:00,51.59,51.62,51.56,51.62,167300.0,30.975,30.993,30.957,30.993,167300.0
2010-04-09 13:20:00,51.63,51.64,51.57,51.59,47800.0,30.999,31.005,30.963,30.975,47800.0
2010-04-09 13:25:00,51.6,51.62,51.59,51.6,22300.0,30.981,30.993,30.975,30.981,22300.0
2010-04-09 13:30:00,51.59,51.63,51.58,51.63,33200.0,30.975,30.999,30.969,30.999,33200.0
2010-04-09 13:35:00,51.63,51.65,51.6,51.62,75100.0,30.999,31.011,30.981,30.993,75100.0
2010-04-09 13:40:00,51.62,51.65,51.62,51.65,14800.0,30.993,31.011,30.993,31.011,14800.0
2010-04-09 13:45:00,51.65,51.65,51.62,51.62,32000.0,31.011,31.011,30.993,30.993,32000.0
2010-04-09 13:50:00,51.61,51.63,51.59,51.6,50100.0,30.987,30.999,30.975,30.981,50100.0
2010-04-09 13:55:00,51.59,51.61,51.55,51.57,45000.0,30.975,30.987,30.951,30.963,45000.0
2010-04-09 14:00:00,51.58,51.58,51.52,51.54,63200.0,30.969,30.969,30.933,30.945,63200.0
2010-04-09 14:05:00,51.55,51.55,51.51,51.54,76200.0,30.951,30.951,30.927,30.945,76200.0
2010-04-09 14:10:00,51.55,51.6,51.54,51.55,87800.0,30.951,30.981,30.945,30.951,87800.0
2010-04-09 14:15:00,51.54,51.57,51.52,51.56,29000.0,30.945,30.963,30.933,30.957,29000.0
2010-04-09 14:20:00,51.56,51.56,51.55,51.55,11600.0,30.957,30.957,30.951,30.951,11600.0
2010-04-09 14:25:00,51.55,51.58,51.54,51.54,62500.0,30.951,30.969,30.945,30.945,62500.0
2010-04-09 14:30:00,51.54,51.55,51.52,51.54,51000.0,30.945,30.951,30.933,30.945,51000.0
2010-04-09 14:35:00,51.55,51.57,51.53,51.57,39000.0,30.951,30.963,30.939,30.963,39000.0
2010-04-09 14:40:00,51.56,51.59,51.56,51.59,23000.0,30.957,30.975,30.957,30.975,23000.0
2010-04-09 14:45:00,51.59,51.64,51.58,51.61,55400.0,30.975,31.005,30.969,30.987,55400.0
2010-04-09 14:50:00,51.61,51.62,51.6,51.6,14500.0,30.987,30.993,30.981,30.981,14500.0
2010-04-09 14:55:00,51.61,51.62,51.56,51.59,35600.0,30.987,30.993,30.957,30.975,35600.0
2010-04-09 15:00:00,51.59,51.6,51.59,51.59,17200.0,30.975,30.981,30.975,30.975,17200.0
2010-04-09 15:05:00,51.58,51.6,51.58,51.58,97300.0,30.969,30.981,30.969,30.969,97300.0
2010-04-09 15:10:00,51.59,51.59,51.55,51.57,46900.0,30.975,30.975,30.951,30.963,46900.0
2010-04-09 15:15:00,51.56,51.58,51.56,51.58,29300.0,30.957,30.969,30.957,30.969,29300.0
2010-04-09 15:20:00,51.58,51.59,51.55,51.58,75900.0,30.969,30.975,30.951,30.969,75900.0
2010-04-09 15:25:00,51.58,51.74,51.57,51.74,596000.0,30.969,31.065,30.963,31.065,596000.0
2010-04-09 15:30:00,51.74,51.75,51.66,51.72,239800.0,31.065,31.0711,31.017,31.053,239800.0
2010-04-09 15:35:00,51.72,51.75,51.71,51.72,174400.0,31.053,31.0711,31.047,31.053,174400.0
2010-04-09 15:40:00,51.72,51.74,51.69,51.73,157800.0,31.053,31.065,31.035,31.059,157800.0
2010-04-09 15:45:00,51.74,51.82,51.73,51.81,263000.0,31.065,31.1131,31.059,31.1071,263000.0
2010-04-09 15:50:00,51.82,51.83,51.79,51.82,412800.0,31.1131,31.1191,31.0951,31.1131,412800.0
2010-04-09 15:55:00,51.81,51.83,51.77,51.8,1207000.0,31.1071,31.1191,31.0831,31.1011,1207000.0
2010-04-12 09:30:00,51.9,51.95,51.75,51.79,237000.0,31.1611,31.1911,31.0711,31.0951,237000.0
2010-04-12 09:35:00,51.79,51.8,51.67,51.74,205200.0,31.0951,31.1011,31.023,31.065,205200.0
2010-04-12 09:40:00,51.74,51.75,51.68,51.71,81000.0,31.065,31.0711,31.029,31.047,81000.0
2010-04-12 09:45:00,51.72,51.75,51.64,51.67,284900.0,31.053,31.0711,31.005,31.023,284900.0
2010-04-12 09:50:00,51.66,51.68,51.5,51.51,161000.0,31.017,31.029,30.921,30.927,161000.0
2010-04-12 09:55:00,51.51,51.54,51.48,51.5,331900.0,30.927,30.945,30.9089,30.921,331900.0
2010-04-12 10:00:00,51.49,51.66,51.46,51.64,164700.0,30.9149,31.017,30.8969,31.005,164700.0
2010-04-12 10:05:00,51.66,51.68,51.55,51.58,97600.0,31.017,31.029,30.951,30.969,97600.0
2010-04-12 10:10:00,51.59,51.7,51.59,51.67,189700.0,30.975,31.041,30.975,31.023,189700.0
2010-04-12 10:15:00,51.68,51.69,51.54,51.56,211700.0,31.029,31.035,30.945,30.957,211700.0
2010-04-12 10:20:00,51.57,51.6,51.54,51.56,90200.0,30.963,30.981,30.945,30.957,90200.0
2010-04-12 10:25:00,51.56,51.58,51.47,51.56,131600.0,30.957,30.969,30.9029,30.957,131600.0
2010-04-12 10:30:00,51.57,51.58,51.52,51.55,82200.0,30.963,30.969,30.933,30.951,82200.0
2010-04-12 10:35:00,51.55,51.56,51.5,51.52,81400.0,30.951,30.957,30.921,30.933,81400.0
2010-04-12 10:40:00,51.53,51.59,51.53,51.59,98800.0,30.939,30.975,30.939,30.975,98800.0
2010-04-12 10:45:00,51.58,51.63,51.57,51.59,101200.0,30.969,30.999,30.963,30.975,101200.0
2010-04-12 10:50:00,51.6,51.66,51.59,51.61,73400.0,30.981,31.017,30.975,30.987,73400.0
2010-04-12 10:55:00,51.61,51.64,51.61,51.63,68800.0,30.987,31.005,30.987,30.999,68800.0
2010-04-12 11:00:00,51.62,51.67,51.62,51.64,66000.0,30.993,31.023,30.993,31.005,66000.0
2010-04-12 11:05:00,51.64,51.67,51.63,51.66,53000.0,31.005,31.023,30.999,31.017,53000.0
2010-04-12 11:10:00,51.65,51.67,51.61,51.65,65700.0,31.011,31.023,30.987,31.011,65700.0
2010-04-12 11:15:00,51.64,51.65,51.56,51.56,61300.0,31.005,31.011,30.957,30.957,61300.0
2010-04-12 11:20:00,51.56,51.6,51.56,51.58,61300.0,30.957,30.981,30.957,30.969,61300.0
2010-04-12 11:25:00,51.58,51.6,51.58,51.59,89500.0,30.969,30.981,30.969,30.975,89500.0
2010-04-12 11:30:00,51.59,51.63,51.58,51.62,54800.0,30.975,30.999,30.969,30.993,54800.0
2010-04-12 11:35:00,51.62,51.66,51.62,51.65,94100.0,30.993,31.017,30.993,31.011,94100.0
2010-04-12 11:40:00,51.65,51.68,51.65,51.68,37900.0,31.011,31.029,31.011,31.029,37900.0
2010-04-12 11:45:00,51.68,51.68,51.59,51.61,59200.0,31.029,31.029,30.975,30.987,59200.0
2010-04-12 11:50:00,51.6,51.64,51.6,51.6,29400.0,30.981,31.005,30.981,30.981,29400.0
2010-04-12 11:55:00,51.6,51.6,51.56,51.59,71400.0,30.981,30.981,30.957,30.975,71400.0
2010-04-12 12:00:00,51.59,51.6,51.56,51.56,15900.0,30.975,30.981,30.957,30.957,15900.0
2010-04-12 12:05:00,51.56,51.57,51.55,51.56,71900.0,30.957,30.963,30.951,30.957,71900.0
2010-04-12 12:10:00,51.55,51.57,51.54,51.57,56600.0,30.951,30.963,30.945,30.963,56600.0
2010-04-12 12:15:00,51.57,51.57,51.54,51.55,40100.0,30.963,30.963,30.945,30.951,40100.0
2010-04-12 12:20:00,51.54,51.54,51.51,51.51,58300.0,30.945,30.945,30.927,30.927,58300.0
2010-04-12 12:25:00,51.51,51.52,51.51,51.52,15100.0,30.927,30.933,30.927,30.933,15100.0
2010-04-12 12:30:00,51.51,51.51,51.48,51.51,87900.0,30.927,30.927,30.9089,30.927,87900.0
2010-04-12 12:35:00,51.5,51.5,51.48,51.49,20500.0,30.921,30.921,30.9089,30.9149,20500.0
2010-04-12 12:40:00,51.49,51.51,51.48,51.49,29200.0,30.9149,30.927,30.9089,30.9149,29200.0
2010-04-12 12:45:00,51.49,51.5,51.47,51.47,34700.0,30.9149,30.921,30.9029,30.9029,34700.0
2010-04-12 12:50:00,51.47,51.51,51.47,51.51,29300.0,30.9029,30.927,30.9029,30.927,29300.0
2010-04-12 12:55:00,51.51,51.53,51.48,51.53,82000.0,30.927,30.939,30.9089,30.939,82000.0
2010-04-12 13:00:00,51.53,51.58,51.53,51.57,64100.0,30.939,30.969,30.939,30.963,64100.0
2010-04-12 13:05:00,51.57,51.61,51.56,51.59,80700.0,30.963,30.987,30.957,30.975,80700.0
2010-04-12 13:10:00,51.59,51.6,51.58,51.6,22400.0,30.975,30.981,30.969,30.981,22400.0
2010-04-12 13:15:00,51.6,51.62,51.58,51.62,35500.0,30.981,30.993,30.969,30.993,35500.0
2010-04-12 13:20:00,51.63,51.65,51.59,51.6,102800.0,30.999,31.011,30.975,30.981,102800.0
2010-04-12 13:25:00,51.6,51.63,51.58,51.58,39200.0,30.981,30.999,30.969,30.969,39200.0
2010-04-12 13:30:00,51.58,51.64,51.58,51.61,27200.0,30.969,31.005,30.969,30.987,27200.0
2010-04-12 13:35:00,51.62,51.63,51.61,51.62,24900.0,30.993,30.999,30.987,30.993,24900.0
2010-04-12 13:40:00,51.62,51.62,51.59,51.59,33500.0,30.993,30.993,30.975,30.975,33500.0
2010-04-12 13:45:00,51.6,51.62,51.59,51.6,67900.0,30.981,30.993,30.975,30.981,67900.0
2010-04-12 13:50:00,51.6,51.64,51.59,51.62,55500.0,30.981,31.005,30.975,30.993,55500.0
2010-04-12 13:55:00,51.62,51.63,51.56,51.56,78600.0,30.993,30.999,30.957,30.957,78600.0
2010-04-12 14:00:00,51.56,51.59,51.51,51.53,51500.0,30.957,30.975,30.927,30.939,51500.0
2010-04-12 14:05:00,51.54,51.57,51.52,51.52,55000.0,30.945,30.963,30.933,30.933,55000.0
2010-04-12 14:10:00,51.52,51.56,51.51,51.55,66400.0,30.933,30.957,30.927,30.951,66400.0
2010-04-12 14:15:00,51.54,51.56,51.51,51.52,44900.0,30.945,30.957,30.927,30.933,44900.0
2010-04-12 14:20:00,51.51,51.54,51.5,51.54,44600.0,30.927,30.945,30.921,30.945,44600.0
2010-04-12 14:25:00,51.54,51.55,51.53,51.53,28600.0,30.945,30.951,30.939,30.939,28600.0
2010-04-12 14:30:00,51.53,51.54,51.5,51.51,44000.0,30.939,30.945,30.921,30.927,44000.0
2010-04-12 14:35:00,51.5,51.52,51.47,51.49,52100.0,30.921,30.933,30.9029,30.9149,52100.0
2010-04-12 14:40:00,51.48,51.5,51.43,51.5,106300.0,30.9089,30.921,30.8789,30.921,106300.0
2010-04-12 14:45:00,51.5,51.51,51.47,51.5,43300.0,30.921,30.927,30.9029,30.921,43300.0
2010-04-12 14:50:00,51.51,51.56,51.49,51.54,32000.0,30.927,30.957,30.9149,30.945,32000.0
2010-04-12 14:55:00,51.54,51.56,51.52,51.54,65000.0,30.945,30.957,30.933,30.945,65000.0
2010-04-12 15:00:00,51.54,51.57,51.53,51.53,42500.0,30.945,30.963,30.939,30.939,42500.0
2010-04-12 15:05:00,51.53,51.58,51.52,51.53,63100.0,30.939,30.969,30.933,30.939,63100.0
2010-04-12 15:10:00,51.53,51.55,51.5,51.54,65800.0,30.939,30.951,30.921,30.945,65800.0
2010-04-12 15:15:00,51.54,51.55,51.49,51.54,80200.0,30.945,30.951,30.9149,30.945,80200.0
2010-04-12 15:20:00,51.54,51.55,51.42,51.46,251300.0,30.945,30.951,30.8729,30.8969,251300.0
2010-04-12 15:25:00,51.46,51.5,51.43,51.44,222600.0,30.8969,30.921,30.8789,30.8849,222600.0
2010-04-12 15:30:00,51.43,51.46,51.4,51.42,285400.0,30.8789,30.8969,30.8609,30.8729,285400.0
2010-04-12 15:35:00,51.42,51.49,51.42,51.47,127400.0,30.8729,30.9149,30.8729,30.9029,127400.0
2010-04-12 15:40:00,51.48,51.48,51.38,51.42,182200.0,30.9089,30.9089,30.8489,30.8729,182200.0
2010-04-12 15:45:00,51.41,51.45,51.38,51.44,172000.0,30.8669,30.8909,30.8489,30.8849,172000.0
2010-04-12 15:50:00,51.44,51.48,51.41,51.46,328300.0,30.8849,30.9089,30.8669,30.8969,328300.0
2010-04-12 15:55:00,51.45,51.47,51.4,51.4,427300.0,30.8909,30.9029,30.8609,30.8609,427300.0
2010-04-13 09:30:00,51.41,51.48,51.38,51.45,180400.0,30.8669,30.9089,30.8489,30.8909,180400.0
2010-04-13 09:35:00,51.45,51.62,51.44,51.59,142200.0,30.8909,30.993,30.8849,30.975,142200.0
2010-04-13 09:40:00,51.58,51.71,51.58,51.67,233000.0,30.969,31.047,30.969,31.023,233000.0
2010-04-13 09:45:00,51.67,51.67,51.58,51.59,127100.0,31.023,31.023,30.969,30.975,127100.0
2010-04-13 09:50:00,51.59,51.65,51.52,51.53,101400.0,30.975,31.011,30.933,30.939,101400.0
2010-04-13 09:55:00,51.53,51.7,51.51,51.64,175200.0,30.939,31.041,30.927,31.005,175200.0
2010-04-13 10:00:00,51.65,51.69,51.59,51.64,109000.0,31.011,31.035,30.975,31.005,109000.0
2010-04-13 10:05:00,51.65,51.65,51.53,51.56,61400.0,31.011,31.011,30.939,30.957,61400.0
2010-04-13 10:10:00,51.56,51.66,51.56,51.65,44100.0,30.957,31.017,30.957,31.011,44100.0
2010-04-13 10:15:00,51.66,51.68,51.58,51.58,94800.0,31.017,31.029,30.969,30.969,94800.0
2010-04-13 10:20:00,51.58,51.58,51.49,51.53,193400.0,30.969,30.969,30.9149,30.939,193400.0
2010-04-13 10:25:00,51.53,51.56,51.48,51.53,135800.0,30.939,30.957,30.9089,30.939,135800.0
2010-04-13 10:30:00,51.54,51.65,51.53,51.65,187500.0,30.945,31.011,30.939,31.011,187500.0
2010-04-13 10:35:00,51.64,51.65,51.55,51.64,288700.0,31.005,31.011,30.951,31.005,288700.0
2010-04-13 10:40:00,51.64,51.76,51.62,51.75,140400.0,31.005,31.0771,30.993,31.0711,140400.0
2010-04-13 10:45:00,51.76,51.77,51.72,51.75,137700.0,31.0771,31.0831,31.053,31.0711,137700.0
2010-04-13 10:50:00,51.76,51.82,51.71,51.81,197200.0,31.0771,31.1131,31.047,31.1071,197200.0
2010-04-13 10:55:00,51.82,51.82,51.75,51.77,155100.0,31.1131,31.1131,31.0711,31.0831,155100.0
2010-04-13 11:00:00,51.77,51.79,51.74,51.75,200600.0,31.0831,31.0951,31.065,31.0711,200600.0
2010-04-13 11:05:00,51.75,51.82,51.74,51.79,119000.0,31.0711,31.1131,31.065,31.0951,119000.0
2010-04-13 11:10:00,51.8,51.84,51.76,51.82,81700.0,31.1011,31.1251,31.0771,31.1131,81700.0
2010-04-13 11:15:00,51.83,51.95,51.82,51.95,188100.0,31.1191,31.1911,31.1131,31.1911,188100.0
2010-04-13 11:20:00,51.95,51.96,51.91,51.95,139000.0,31.1911,31.1971,31.1671,31.1911,139000.0
2010-04-13 11:25:00,51.95,51.98,51.93,51.93,126100.0,31.1911,31.2091,31.1791,31.1791,126100.0
2010-04-13 11:30:00,51.94,52.15,51.93,52.13,492400.0,31.1851,31.3112,31.1791,31.2992,492400.0
2010-04-13 11:35:00,52.12,52.12,52.04,52.05,186400.0,31.2932,31.2932,31.2452,31.2512,186400.0
2010-04-13 11:40:00,52.05,52.05,51.95,51.96,199000.0,31.2512,31.2512,31.1911,31.1971,199000.0
2010-04-13 11:45:00,51.95,52.02,51.94,52.01,89200.0,31.1911,31.2332,31.1851,31.2272,89200.0
2010-04-13 11:50:00,52.0,52.04,51.97,51.98,59500.0,31.2212,31.2452,31.2031,31.2091,59500.0
2010-04-13 11:55:00,51.99,52.05,51.99,52.04,70200.0,31.2152,31.2512,31.2152,31.2452,70200.0
2010-04-13 12:00:00,52.03,52.05,52.01,52.05,87600.0,31.2392,31.2512,31.2272,31.2512,87600.0
2010-04-13 12:05:00,52.04,52.09,52.04,52.07,90700.0,31.2452,31.2752,31.2452,31.2632,90700.0
2010-04-13 12:10:00,52.07,52.11,52.06,52.09,126700.0,31.2632,31.2872,31.2572,31.2752,126700.0
2010-04-13 12:15:00,52.09,52.23,52.09,52.22,173900.0,31.2752,31.3592,31.2752,31.3532,173900.0
2010-04-13 12:20:00,52.24,52.32,52.21,52.3,386800.0,31.3653,31.4133,31.3472,31.4013,386800.0
2010-04-13 12:25:00,52.3,52.33,52.29,52.31,99700.0,31.4013,31.4193,31.3953,31.4073,99700.0
2010-04-13 12:30:00,52.31,52.31,51.75,52.25,209100.0,31.4073,31.4073,31.0711,31.3713,209100.0
2010-04-13 12:35:00,52.24,52.25,52.21,52.23,137800.0,31.3653,31.3713,31.3472,31.3592,137800.0
2010-04-13 12:40:00,52.23,52.26,52.22,52.25,48300.0,31.3592,31.3773,31.3532,31.3713,48300.0
2010-04-13 12:45:00,52.26,52.26,52.22,52.23,61300.0,31.3773,31.3773,31.3532,31.3592,61300.0
2010-04-13 12:50:00,52.23,52.24,52.22,52.24,40300.0,31.3592,31.3653,31.3532,31.3653,40300.0
2010-04-13 12:55:00,52.23,52.32,52.23,52.27,113300.0,31.3592,31.4133,31.3592,31.3833,113300.0
2010-04-13 13:00:00,52.28,52.33,52.28,52.32,58700.0,31.3893,31.4193,31.3893,31.4133,58700.0
2010-04-13 13:05:00,52.31,52.34,52.3,52.33,67100.0,31.4073,31.4253,31.4013,31.4193,67100.0
2010-04-13 13:10:00,52.33,52.35,52.31,52.33,60800.0,31.4193,31.4313,31.4073,31.4193,60800.0
2010-04-13 13:15:00,52.32,52.36,52.32,52.34,46300.0,31.4133,31.4373,31.4133,31.4253,46300.0
2010-04-13 13:20:00,52.34,52.38,52.34,52.37,75600.0,31.4253,31.4493,31.4253,31.4433,75600.0
2010-04-13 13:25:00,52.37,52.38,52.34,52.37,52400.0,31.4433,31.4493,31.4253,31.4433,52400.0
2010-04-13 13:30:00,52.37,52.39,52.35,52.38,48500.0,31.4433,31.4553,31.4313,31.4493,48500.0
2010-04-13 13:35:00,52.38,52.43,52.36,52.43,119100.0,31.4493,31.4793,31.4373,31.4793,119100.0
2010-04-13 13:40:00,52.43,52.52,52.43,52.51,238000.0,31.4793,31.5334,31.4793,31.5274,238000.0
2010-04-13 13:45:00,52.51,52.53,52.42,52.5,146400.0,31.5274,31.5394,31.4733,31.5214,146400.0
2010-04-13 13:50:00,52.5,52.57,52.5,52.57,89200.0,31.5214,31.5634,31.5214,31.5634,89200.0
2010-04-13 13:55:00,52.57,52.61,52.56,52.58,108600.0,31.5634,31.5874,31.5574,31.5694,108600.0
2010-04-13 14:00:00,52.57,52.61,52.56,52.59,224300.0,31.5634,31.5874,31.5574,31.5754,224300.0
2010-04-13 14:05:00,52.6,52.6,52.5,52.5,239300.0,31.5814,31.5814,31.5214,31.5214,239300.0
2010-04-13 14:10:00,52.49,52.5,52.43,52.43,159800.0,31.5154,31.5214,31.4793,31.4793,159800.0
2010-04-13 14:15:00,52.44,52.49,52.44,52.48,86400.0,31.4853,31.5154,31.4853,31.5094,86400.0
2010-04-13 14:20:00,52.48,52.49,52.46,52.49,91900.0,31.5094,31.5154,31.4973,31.5154,91900.0
2010-04-13 14:25:00,52.49,52.49,52.45,52.45,72100.0,31.5154,31.5154,31.4913,31.4913,72100.0
2010-04-13 14:30:00,52.45,52.47,52.43,52.45,72600.0,31.4913,31.5033,31.4793,31.4913,72600.0
2010-04-13 14:35:00,52.45,52.46,52.44,52.46,51900.0,31.4913,31.4973,31.4853,31.4973,51900.0
2010-04-13 14:40:00,52.46,52.49,52.46,52.49,82800.0,31.4973,31.5154,31.4973,31.5154,82800.0
2010-04-13 14:45:00,52.49,52.5,52.48,52.49,110300.0,31.5154,31.5214,31.5094,31.5154,110300.0
2010-04-13 14:50:00,52.5,52.52,52.49,52.5,245900.0,31.5214,31.5334,31.5154,31.5214,245900.0
2010-04-13 14:55:00,52.51,52.53,52.48,52.49,129100.0,31.5274,31.5394,31.5094,31.5154,129100.0
2010-04-13 15:00:00,52.49,52.51,52.46,52.51,54000.0,31.5154,31.5274,31.4973,31.5274,54000.0
2010-04-13 15:05:00,52.52,52.55,52.52,52.55,85700.0,31.5334,31.5514,31.5334,31.5514,85700.0
2010-04-13 15:10:00,52.55,52.6,52.55,52.58,138100.0,31.5514,31.5814,31.5514,31.5694,138100.0
2010-04-13 15:15:00,52.59,52.7,52.58,52.68,279400.0,31.5754,31.6414,31.5694,31.6294,279400.0
2010-04-13 15:20:00,52.68,52.73,52.65,52.67,279600.0,31.6294,31.6595,31.6114,31.6234,279600.0
2010-04-13 15:25:00,52.68,52.74,52.64,52.73,257900.0,31.6294,31.6655,31.6054,31.6595,257900.0
2010-04-13 15:30:00,52.73,52.77,52.71,52.71,452000.0,31.6595,31.6835,31.6474,31.6474,452000.0
2010-04-13 15:35:00,52.71,52.71,52.65,52.65,207800.0,31.6474,31.6474,31.6114,31.6114,207800.0
2010-04-13 15:40:00,52.66,52.71,52.62,52.7,414900.0,31.6174,31.6474,31.5934,31.6414,414900.0
2010-04-13 15:45:00,52.71,52.77,52.71,52.76,375100.0,31.6474,31.6835,31.6474,31.6775,375100.0
2010-04-13 15:50:00,52.76,52.76,52.61,52.62,685600.0,31.6775,31.6775,31.5874,31.5934,685600.0
2010-04-13 15:55:00,52.62,52.62,52.57,52.61,1417400.0,31.5934,31.5934,31.5634,31.5874,1417400.0
2010-04-13 16:00:00,52.62,52.62,52.57,52.57,45600.0,31.5934,31.5934,31.5634,31.5634,45600.0
2010-04-13 16:05:00,52.53,52.59,52.53,52.59,2900.0,31.5394,31.5754,31.5394,31.5754,2900.0
2010-04-13 16:10:00,52.45,52.56,52.45,52.56,9200.0,31.4913,31.5574,31.4913,31.5574,9200.0
2010-04-14 09:30:00,53.1,53.13,52.88,52.88,612000.0,31.8816,31.8996,31.7495,31.7495,612000.0
2010-04-14 09:35:00,52.89,52.91,52.76,52.81,326300.0,31.7555,31.7675,31.6775,31.7075,326300.0
2010-04-14 09:40:00,52.8,52.82,52.71,52.72,192900.0,31.7015,31.7135,31.6474,31.6534,192900.0
2010-04-14 09:45:00,52.71,52.74,52.6,52.72,381400.0,31.6474,31.6655,31.5814,31.6534,381400.0
2010-04-14 09:50:00,52.72,52.74,52.63,52.65,206900.0,31.6534,31.6655,31.5994,31.6114,206900.0
2010-04-14 09:55:00,52.65,52.7,52.61,52.69,109900.0,31.6114,31.6414,31.5874,31.6354,109900.0
2010-04-14 10:00:00,52.68,52.71,52.63,52.7,317100.0,31.6294,31.6474,31.5994,31.6414,317100.0
2010-04-14 10:05:00,52.7,52.74,52.65,52.73,182500.0,31.6414,31.6655,31.6114,31.6595,182500.0
2010-04-14 10:10:00,52.73,52.73,52.62,52.63,177000.0,31.6595,31.6595,31.5934,31.5994,177000.0
2010-04-14 10:15:00,52.63,52.68,52.56,52.67,134700.0,31.5994,31.6294,31.5574,31.6234,134700.0
2010-04-14 10:20:00,52.67,52.69,52.65,52.67,114300.0,31.6234,31.6354,31.6114,31.6234,114300.0
2010-04-14 10:25:00,52.66,52.7,52.64,52.65,141600.0,31.6174,31.6414,31.6054,31.6114,141600.0
2010-04-14 10:30:00,52.65,52.69,52.49,52.5,269300.0,31.6114,31.6354,31.5154,31.5214,269300.0
2010-04-14 10:35:00,52.5,52.56,52.48,52.49,177500.0,31.5214,31.5574,31.5094,31.5154,177500.0
2010-04-14 10:40:00,52.49,52.53,52.46,52.5,232100.0,31.5154,31.5394,31.4973,31.5214,232100.0
2010-04-14 10:45:00,52.5,52.64,52.49,52.64,294700.0,31.5214,31.6054,31.5154,31.6054,294700.0
2010-04-14 10:50:00,52.63,52.7,52.61,52.61,258200.0,31.5994,31.6414,31.5874,31.5874,258200.0
2010-04-14 10:55:00,52.62,52.69,52.59,52.67,108400.0,31.5934,31.6354,31.5754,31.6234,108400.0
2010-04-14 11:00:00,52.67,52.69,52.61,52.62,103900.0,31.6234,31.6354,31.5874,31.5934,103900.0
2010-04-14 11:05:00,52.62,52.62,52.52,52.55,153300.0,31.5934,31.5934,31.5334,31.5514,153300.0
2010-04-14 11:10:00,52.56,52.6,52.54,52.57,113800.0,31.5574,31.5814,31.5454,31.5634,113800.0
2010-04-14 11:15:00,52.57,52.6,52.52,52.52,112000.0,31.5634,31.5814,31.5334,31.5334,112000.0
2010-04-14 11:20:00,52.52,52.61,52.52,52.61,95000.0,31.5334,31.5874,31.5334,31.5874,95000.0
2010-04-14 11:25:00,52.6,52.65,52.59,52.65,108400.0,31.5814,31.6114,31.5754,31.6114,108400.0
2010-04-14 11:30:00,52.64,52.65,52.59,52.61,124200.0,31.6054,31.6114,31.5754,31.5874,124200.0
2010-04-14 11:35:00,52.62,52.62,52.59,52.59,86100.0,31.5934,31.5934,31.5754,31.5754,86100.0
2010-04-14 11:40:00,52.6,52.62,52.56,52.56,85400.0,31.5814,31.5934,31.5574,31.5574,85400.0
2010-04-14 11:45:00,52.56,52.58,52.54,52.54,89100.0,31.5574,31.5694,31.5454,31.5454,89100.0
2010-04-14 11:50:00,52.54,52.57,52.54,52.55,81400.0,31.5454,31.5634,31.5454,31.5514,81400.0
2010-04-14 11:55:00,52.55,52.58,52.54,52.57,71100.0,31.5514,31.5694,31.5454,31.5634,71100.0
2010-04-14 12:00:00,52.57,52.57,52.55,52.57,43900.0,31.5634,31.5634,31.5514,31.5634,43900.0
2010-04-14 12:05:00,52.56,52.59,52.56,52.57,65800.0,31.5574,31.5754,31.5574,31.5634,65800.0
2010-04-14 12:10:00,52.58,52.6,52.56,52.58,85600.0,31.5694,31.5814,31.5574,31.5694,85600.0
2010-04-14 12:15:00,52.58,52.62,52.58,52.58,91100.0,31.5694,31.5934,31.5694,31.5694,91100.0
2010-04-14 12:20:00,52.59,52.61,52.5,52.5,146900.0,31.5754,31.5874,31.5214,31.5214,146900.0
2010-04-14 12:25:00,52.51,52.53,52.49,52.52,103300.0,31.5274,31.5394,31.5154,31.5334,103300.0
2010-04-14 12:30:00,52.52,52.57,52.5,52.55,84700.0,31.5334,31.5634,31.5214,31.5514,84700.0
2010-04-14 12:35:00,52.55,52.57,52.51,52.52,102100.0,31.5514,31.5634,31.5274,31.5334,102100.0
2010-04-14 12:40:00,52.52,52.52,52.48,52.48,70200.0,31.5334,31.5334,31.5094,31.5094,70200.0
2010-04-14 12:45:00,52.48,52.5,52.47,52.5,53400.0,31.5094,31.5214,31.5033,31.5214,53400.0
2010-04-14 12:50:00,52.5,52.5,52.44,52.45,79200.0,31.5214,31.5214,31.4853,31.4913,79200.0
2010-04-14 12:55:00,52.45,52.46,52.41,52.43,63800.0,31.4913,31.4973,31.4673,31.4793,63800.0
2010-04-14 13:00:00,52.43,52.49,52.43,52.45,79100.0,31.4793,31.5154,31.4793,31.4913,79100.0
2010-04-14 13:05:00,52.45,52.47,52.44,52.46,50800.0,31.4913,31.5033,31.4853,31.4973,50800.0
2010-04-14 13:10:00,52.46,52.5,52.45,52.5,35700.0,31.4973,31.5214,31.4913,31.5214,35700.0
2010-04-14 13:15:00,52.51,52.53,52.5,52.53,57300.0,31.5274,31.5394,31.5214,31.5394,57300.0
2010-04-14 13:20:00,52.52,52.57,52.52,52.57,72200.0,31.5334,31.5634,31.5334,31.5634,72200.0
2010-04-14 13:25:00,52.56,52.61,52.55,52.61,75800.0,31.5574,31.5874,31.5514,31.5874,75800.0
2010-04-14 13:30:00,52.61,52.63,52.6,52.6,50100.0,31.5874,31.5994,31.5814,31.5814,50100.0
2010-04-14 13:35:00,52.59,52.59,52.5,52.52,141500.0,31.5754,31.5754,31.5214,31.5334,141500.0
2010-04-14 13:40:00,52.51,52.51,52.37,52.41,1541500.0,31.5274,31.5274,31.4433,31.4673,1541500.0
2010-04-14 13:45:00,52.41,52.45,52.41,52.43,122800.0,31.4673,31.4913,31.4673,31.4793,122800.0
2010-04-14 13:50:00,52.44,52.46,52.43,52.43,165800.0,31.4853,31.4973,31.4793,31.4793,165800.0
2010-04-14 13:55:00,52.43,52.44,52.39,52.4,182900.0,31.4793,31.4853,31.4553,31.4613,182900.0
2010-04-14 14:00:00,52.4,52.46,52.4,52.45,235900.0,31.4613,31.4973,31.4613,31.4913,235900.0
2010-04-14 14:05:00,52.45,52.47,52.43,52.43,321600.0,31.4913,31.5033,31.4793,31.4793,321600.0
2010-04-14 14:10:00,52.43,52.46,52.42,52.43,124400.0,31.4793,31.4973,31.4733,31.4793,124400.0
2010-04-14 14:15:00,52.42,52.46,52.42,52.45,81600.0,31.4733,31.4973,31.4733,31.4913,81600.0
2010-04-14 14:20:00,52.45,52.48,52.44,52.48,139100.0,31.4913,31.5094,31.4853,31.5094,139100.0
2010-04-14 14:25:00,52.48,52.52,52.45,52.52,191900.0,31.5094,31.5334,31.4913,31.5334,191900.0
2010-04-14 14:30:00,52.52,52.56,52.52,52.53,134100.0,31.5334,31.5574,31.5334,31.5394,134100.0
2010-04-14 14:35:00,52.52,52.53,52.5,52.5,74600.0,31.5334,31.5394,31.5214,31.5214,74600.0
2010-04-14 14:40:00,52.51,52.54,52.49,52.54,162400.0,31.5274,31.5454,31.5154,31.5454,162400.0
2010-04-14 14:45:00,52.53,52.53,52.49,52.51,55700.0,31.5394,31.5394,31.5154,31.5274,55700.0
2010-04-14 14:50:00,52.5,52.51,52.49,52.51,30100.0,31.5214,31.5274,31.5154,31.5274,30100.0
2010-04-14 14:55:00,52.5,52.52,52.48,52.52,129700.0,31.5214,31.5334,31.5094,31.5334,129700.0
2010-04-14 15:00:00,52.52,52.52,52.49,52.49,91400.0,31.5334,31.5334,31.5154,31.5154,91400.0
2010-04-14 15:05:00,52.49,52.5,52.47,52.5,127900.0,31.5154,31.5214,31.5033,31.5214,127900.0
2010-04-14 15:10:00,52.5,52.51,52.47,52.47,67700.0,31.5214,31.5274,31.5033,31.5033,67700.0
2010-04-14 15:15:00,52.47,52.47,52.45,52.45,108900.0,31.5033,31.5033,31.4913,31.4913,108900.0
2010-04-14 15:20:00,52.45,52.45,52.4,52.42,169500.0,31.4913,31.4913,31.4613,31.4733,169500.0
2010-04-14 15:25:00,52.42,52.5,52.42,52.5,284500.0,31.4733,31.5214,31.4733,31.5214,284500.0
2010-04-14 15:30:00,52.5,52.55,52.5,52.53,368400.0,31.5214,31.5514,31.5214,31.5394,368400.0
2010-04-14 15:35:00,52.52,52.56,52.52,52.53,196000.0,31.5334,31.5574,31.5334,31.5394,196000.0
2010-04-14 15:40:00,52.54,52.59,52.51,52.58,464100.0,31.5454,31.5754,31.5274,31.5694,464100.0
2010-04-14 15:45:00,52.58,52.64,52.54,52.64,395200.0,31.5694,31.6054,31.5454,31.6054,395200.0
2010-04-14 15:50:00,52.64,52.66,52.61,52.61,337300.0,31.6054,31.6174,31.5874,31.5874,337300.0
2010-04-14 15:55:00,52.62,52.69,52.61,52.66,766100.0,31.5934,31.6354,31.5874,31.6174,766100.0
2010-04-15 09:30:00,52.39,52.58,52.38,52.51,402300.0,31.4553,31.5694,31.4493,31.5274,402300.0
2010-04-15 09:35:00,52.51,52.53,52.38,52.41,372500.0,31.5274,31.5394,31.4493,31.4673,372500.0
2010-04-15 09:40:00,52.42,52.43,52.17,52.19,436500.0,31.4733,31.4793,31.3232,31.3352,436500.0
2010-04-15 09:45:00,52.18,52.33,52.17,52.22,369900.0,31.3292,31.4193,31.3232,31.3532,369900.0
2010-04-15 09:50:00,52.22,52.22,52.13,52.15,224000.0,31.3532,31.3532,31.2992,31.3112,224000.0
2010-04-15 09:55:00,52.14,52.14,51.97,52.01,393300.0,31.3052,31.3052,31.2031,31.2272,393300.0
2010-04-15 10:00:00,52.02,52.02,51.91,51.96,448200.0,31.2332,31.2332,31.1671,31.1971,448200.0
2010-04-15 10:05:00,51.97,52.08,51.95,52.05,408800.0,31.2031,31.2692,31.1911,31.2512,408800.0
2010-04-15 10:10:00,52.05,52.12,51.98,51.98,409400.0,31.2512,31.2932,31.2091,31.2091,409400.0
2010-04-15 10:15:00,51.99,52.02,51.92,51.92,224000.0,31.2152,31.2332,31.1731,31.1731,224000.0
2010-04-15 10:20:00,51.92,51.92,51.83,51.91,679600.0,31.1731,31.1731,31.1191,31.1671,679600.0
2010-04-15 10:25:00,51.92,51.96,51.89,51.93,189300.0,31.1731,31.1971,31.1551,31.1791,189300.0
2010-04-15 10:30:00,51.92,52.01,51.91,52.0,366100.0,31.1731,31.2272,31.1671,31.2212,366100.0
2010-04-15 10:35:00,52.02,52.07,52.0,52.01,273900.0,31.2332,31.2632,31.2212,31.2272,273900.0
2010-04-15 10:40:00,52.01,52.14,52.01,52.1,391200.0,31.2272,31.3052,31.2272,31.2812,391200.0
2010-04-15 10:45:00,52.09,52.13,51.98,52.03,251800.0,31.2752,31.2992,31.2091,31.2392,251800.0
2010-04-15 10:50:00,52.03,52.03,51.95,51.95,148100.0,31.2392,31.2392,31.1911,31.1911,148100.0
2010-04-15 10:55:00,51.96,52.01,51.94,52.01,219500.0,31.1971,31.2272,31.1851,31.2272,219500.0
2010-04-15 11:00:00,52.01,52.07,52.0,52.04,135500.0,31.2272,31.2632,31.2212,31.2452,135500.0
2010-04-15 11:05:00,52.04,52.04,51.98,51.99,155500.0,31.2452,31.2452,31.2091,31.2152,155500.0
2010-04-15 11:10:00,51.99,52.0,51.95,51.97,154600.0,31.2152,31.2212,31.1911,31.2031,154600.0
2010-04-15 11:15:00,51.98,52.01,51.93,51.95,159200.0,31.2091,31.2272,31.1791,31.1911,159200.0
2010-04-15 11:20:00,51.94,52.04,51.9,52.01,170500.0,31.1851,31.2452,31.1611,31.2272,170500.0
2010-04-15 11:25:00,52.01,52.01,51.87,51.89,163800.0,31.2272,31.2272,31.1431,31.1551,163800.0
2010-04-15 11:30:00,51.89,51.94,51.88,51.9,138800.0,31.1551,31.1851,31.1491,31.1611,138800.0
2010-04-15 11:35:00,51.9,51.94,51.89,51.91,68700.0,31.1611,31.1851,31.1551,31.1671,68700.0
2010-04-15 11:40:00,51.91,51.91,51.84,51.86,92000.0,31.1671,31.1671,31.1251,31.1371,92000.0
2010-04-15 11:45:00,51.85,51.86,51.74,51.77,232000.0,31.1311,31.1371,31.065,31.0831,232000.0
2010-04-15 11:50:00,51.78,51.79,51.68,51.69,121500.0,31.0891,31.0951,31.029,31.035,121500.0
2010-04-15 11:55:00,51.69,51.69,51.63,51.67,230700.0,31.035,31.035,30.999,31.023,230700.0
2010-04-15 12:00:00,51.67,51.67,51.6,51.67,238400.0,31.023,31.023,30.981,31.023,238400.0
2010-04-15 12:05:00,51.68,51.68,51.63,51.63,146500.0,31.029,31.029,30.999,30.999,146500.0
2010-04-15 12:10:00,51.64,51.66,51.57,51.64,191500.0,31.005,31.017,30.963,31.005,191500.0
2010-04-15 12:15:00,51.64,51.64,51.6,51.62,91500.0,31.005,31.005,30.981,30.993,91500.0
2010-04-15 12:20:00,51.61,51.64,51.54,51.54,311800.0,30.987,31.005,30.945,30.945,311800.0
2010-04-15 12:25:00,51.54,51.54,51.49,51.52,192100.0,30.945,30.945,30.9149,30.933,192100.0
2010-04-15 12:30:00,51.52,51.52,51.49,51.51,55300.0,30.933,30.933,30.9149,30.927,55300.0
2010-04-15 12:35:00,51.51,51.51,51.47,51.51,164800.0,30.927,30.927,30.9029,30.927,164800.0
2010-04-15 12:40:00,51.5,51.51,51.47,51.5,176100.0,30.921,30.927,30.9029,30.921,176100.0
2010-04-15 12:45:00,51.5,51.61,51.49,51.61,162600.0,30.921,30.987,30.9149,30.987,162600.0
2010-04-15 12:50:00,51.61,51.65,51.61,51.64,69900.0,30.987,31.011,30.987,31.005,69900.0
2010-04-15 12:55:00,51.64,51.64,51.59,51.63,95700.0,31.005,31.005,30.975,30.999,95700.0
2010-04-15 13:00:00,51.63,51.67,51.6,51.61,111000.0,30.999,31.023,30.981,30.987,111000.0
2010-04-15 13:05:00,51.61,51.65,51.61,51.63,51900.0,30.987,31.011,30.987,30.999,51900.0
2010-04-15 13:10:00,51.64,51.7,51.63,51.65,97700.0,31.005,31.041,30.999,31.011,97700.0
2010-04-15 13:15:00,51.65,51.71,51.63,51.71,83100.0,31.011,31.047,30.999,31.047,83100.0
2010-04-15 13:20:00,51.71,51.76,51.71,51.72,98900.0,31.047,31.0771,31.047,31.053,98900.0
2010-04-15 13:25:00,51.72,51.76,51.69,51.74,202900.0,31.053,31.0771,31.035,31.065,202900.0
2010-04-15 13:30:00,51.75,51.77,51.73,51.76,180100.0,31.0711,31.0831,31.059,31.0771,180100.0
2010-04-15 13:35:00,51.76,51.82,51.76,51.81,80000.0,31.0771,31.1131,31.0771,31.1071,80000.0
2010-04-15 13:40:00,51.8,51.82,51.8,51.81,59300.0,31.1011,31.1131,31.1011,31.1071,59300.0
2010-04-15 13:45:00,51.82,51.83,51.73,51.73,155400.0,31.1131,31.1191,31.059,31.059,155400.0
2010-04-15 13:50:00,51.74,51.74,51.71,51.73,59700.0,31.065,31.065,31.047,31.059,59700.0
2010-04-15 13:55:00,51.73,51.74,51.69,51.71,131300.0,31.059,31.065,31.035,31.047,131300.0
2010-04-15 14:00:00,51.71,51.74,51.67,51.7,54900.0,31.047,31.065,31.023,31.041,54900.0
2010-04-15 14:05:00,51.7,51.7,51.63,51.64,110800.0,31.041,31.041,30.999,31.005,110800.0
2010-04-15 14:10:00,51.64,51.65,51.61,51.62,103600.0,31.005,31.011,30.987,30.993,103600.0
2010-04-15 14:15:00,51.62,51.66,51.61,51.64,37100.0,30.993,31.017,30.987,31.005,37100.0
2010-04-15 14:20:00,51.64,51.65,51.62,51.65,61600.0,31.005,31.011,30.993,31.011,61600.0
2010-04-15 14:25:00,51.65,51.66,51.63,51.64,60600.0,31.011,31.017,30.999,31.005,60600.0
2010-04-15 14:30:00,51.63,51.67,51.63,51.64,22600.0,30.999,31.023,30.999,31.005,22600.0
2010-04-15 14:35:00,51.65,51.65,51.61,51.63,108000.0,31.011,31.011,30.987,30.999,108000.0
2010-04-15 14:40:00,51.63,51.64,51.61,51.64,97600.0,30.999,31.005,30.987,31.005,97600.0
2010-04-15 14:45:00,51.63,51.69,51.62,51.67,210300.0,30.999,31.035,30.993,31.023,210300.0
2010-04-15 14:50:00,51.65,51.66,51.62,51.62,66200.0,31.011,31.017,30.993,30.993,66200.0
2010-04-15 14:55:00,51.63,51.65,51.56,51.6,155000.0,30.999,31.011,30.957,30.981,155000.0
2010-04-15 15:00:00,51.6,51.6,51.5,51.52,151200.0,30.981,30.981,30.921,30.933,151200.0
2010-04-15 15:05:00,51.52,51.58,51.52,51.53,160600.0,30.933,30.969,30.933,30.939,160600.0
2010-04-15 15:10:00,51.52,51.56,51.5,51.5,119400.0,30.933,30.957,30.921,30.921,119400.0
2010-04-15 15:15:00,51.51,51.54,51.48,51.49,234600.0,30.927,30.945,30.9089,30.9149,234600.0
2010-04-15 15:20:00,51.49,51.5,51.46,51.48,186400.0,30.9149,30.921,30.8969,30.9089,186400.0
2010-04-15 15:25:00,51.47,51.5,51.45,51.45,360900.0,30.9029,30.921,30.8909,30.8909,360900.0
2010-04-15 15:30:00,51.45,51.46,51.38,51.41,635400.0,30.8909,30.8969,30.8489,30.8669,635400.0
2010-04-15 15:35:00,51.4,51.45,51.4,51.4,283200.0,30.8609,30.8909,30.8609,30.8609,283200.0
2010-04-15 15:40:00,51.4,51.44,51.39,51.43,334800.0,30.8609,30.8849,30.8549,30.8789,334800.0
2010-04-15 15:45:00,51.43,51.44,51.33,51.41,528600.0,30.8789,30.8849,30.8189,30.8669,528600.0
2010-04-15 15:50:00,51.4,51.44,51.38,51.43,576900.0,30.8609,30.8849,30.8489,30.8789,576900.0
2010-04-15 15:55:00,51.44,51.45,51.36,51.38,2124000.0,30.8849,30.8909,30.8369,30.8489,2124000.0
2010-04-16 09:30:00,51.24,51.36,51.18,51.29,232500.0,30.7648,30.8369,30.7288,30.7949,232500.0
2010-04-16 09:35:00,51.29,51.41,51.16,51.4,257000.0,30.7949,30.8669,30.7168,30.8609,257000.0
2010-04-16 09:40:00,51.4,51.41,51.15,51.16,246300.0,30.8609,30.8669,30.7108,30.7168,246300.0
2010-04-16 09:45:00,51.16,51.22,51.13,51.2,332700.0,30.7168,30.7528,30.6988,30.7408,332700.0
2010-04-16 09:50:00,51.2,51.34,51.17,51.25,170300.0,30.7408,30.8249,30.7228,30.7708,170300.0
2010-04-16 09:55:00,51.32,51.35,51.23,51.27,332100.0,30.8129,30.8309,30.7588,30.7829,332100.0
2010-04-16 10:00:00,51.27,51.32,51.24,51.3,309100.0,30.7829,30.8129,30.7648,30.8009,309100.0
2010-04-16 10:05:00,51.3,51.38,51.29,51.32,286100.0,30.8009,30.8489,30.7949,30.8129,286100.0
2010-04-16 10:10:00,51.32,51.33,51.23,51.3,143300.0,30.8129,30.8189,30.7588,30.8009,143300.0
2010-04-16 10:15:00,51.29,51.55,51.28,51.52,359300.0,30.7949,30.951,30.7889,30.933,359300.0
2010-04-16 10:20:00,51.52,51.62,51.47,51.56,443000.0,30.933,30.993,30.9029,30.957,443000.0
2010-04-16 10:25:00,51.56,51.63,51.56,51.59,361800.0,30.957,30.999,30.957,30.975,361800.0
2010-04-16 10:30:00,51.6,51.69,51.57,51.58,247700.0,30.981,31.035,30.963,30.969,247700.0
2010-04-16 10:35:00,51.58,51.6,51.15,51.19,748300.0,30.969,30.981,30.7108,30.7348,748300.0
2010-04-16 10:40:00,51.19,51.4,51.19,51.31,806100.0,30.7348,30.8609,30.7348,30.8069,806100.0
2010-04-16 10:45:00,51.31,51.47,51.21,51.24,472200.0,30.8069,30.9029,30.7468,30.7648,472200.0
2010-04-16 10:50:00,51.25,51.31,51.03,51.08,737200.0,30.7708,30.8069,30.6388,30.6688,737200.0
2010-04-16 10:55:00,51.08,51.2,51.01,51.08,536500.0,30.6688,30.7408,30.6268,30.6688,536500.0
2010-04-16 11:00:00,51.07,51.13,50.99,51.08,501300.0,30.6628,30.6988,30.6147,30.6688,501300.0
2010-04-16 11:05:00,51.07,51.13,50.97,50.97,443800.0,30.6628,30.6988,30.6027,30.6027,443800.0
2010-04-16 11:10:00,50.97,51.01,50.71,50.71,586000.0,30.6027,30.6268,30.4466,30.4466,586000.0
2010-04-16 11:15:00,50.71,50.74,50.42,50.51,1435600.0,30.4466,30.4646,30.2725,30.3265,1435600.0
2010-04-16 11:20:00,50.51,50.79,50.5,50.77,796500.0,30.3265,30.4947,30.3205,30.4827,796500.0
2010-04-16 11:25:00,50.77,50.85,50.69,50.73,698500.0,30.4827,30.5307,30.4346,30.4586,698500.0
2010-04-16 11:30:00,50.73,50.8,50.71,50.73,998000.0,30.4586,30.5007,30.4466,30.4586,998000.0
2010-04-16 11:35:00,50.73,50.84,50.71,50.74,359600.0,30.4586,30.5247,30.4466,30.4646,359600.0
2010-04-16 11:40:00,50.74,50.79,50.67,50.7,440900.0,30.4646,30.4947,30.4226,30.4406,440900.0
2010-04-16 11:45:00,50.68,50.71,50.57,50.6,363100.0,30.4286,30.4466,30.3626,30.3806,363100.0
2010-04-16 11:50:00,50.59,50.61,50.47,50.59,579500.0,30.3746,30.3866,30.3025,30.3746,579500.0
2010-04-16 11:55:00,50.59,50.62,50.43,50.45,543800.0,30.3746,30.3926,30.2785,30.2905,543800.0
2010-04-16 12:00:00,50.44,50.47,50.32,50.4,850900.0,30.2845,30.3025,30.2125,30.2605,850900.0
2010-04-16 12:05:00,50.39,50.53,50.38,50.52,256500.0,30.2545,30.3386,30.2485,30.3326,256500.0
2010-04-16 12:10:00,50.52,50.56,50.45,50.48,209600.0,30.3326,30.3566,30.2905,30.3085,209600.0
2010-04-16 12:15:00,50.47,50.53,50.43,50.45,98600.0,30.3025,30.3386,30.2785,30.2905,98600.0
2010-04-16 12:20:00,50.46,50.57,50.44,50.56,151600.0,30.2965,30.3626,30.2845,30.3566,151600.0
2010-04-16 12:25:00,50.56,50.65,50.53,50.63,184400.0,30.3566,30.4106,30.3386,30.3986,184400.0
2010-04-16 12:30:00,50.64,50.67,50.57,50.63,306600.0,30.4046,30.4226,30.3626,30.3986,306600.0
2010-04-16 12:35:00,50.63,50.65,50.52,50.52,773200.0,30.3986,30.4106,30.3326,30.3326,773200.0
2010-04-16 12:40:00,50.52,50.6,50.5,50.59,295200.0,30.3326,30.3806,30.3205,30.3746,295200.0
2010-04-16 12:45:00,50.59,50.68,50.57,50.63,193400.0,30.3746,30.4286,30.3626,30.3986,193400.0
2010-04-16 12:50:00,50.62,50.75,50.6,50.74,93800.0,30.3926,30.4706,30.3806,30.4646,93800.0
2010-04-16 12:55:00,50.74,50.76,50.69,50.71,212300.0,30.4646,30.4767,30.4346,30.4466,212300.0
2010-04-16 13:00:00,50.71,50.78,50.69,50.71,181100.0,30.4466,30.4887,30.4346,30.4466,181100.0
2010-04-16 13:05:00,50.72,50.75,50.66,50.75,220100.0,30.4526,30.4706,30.4166,30.4706,220100.0
2010-04-16 13:10:00,50.75,50.77,50.63,50.63,182800.0,30.4706,30.4827,30.3986,30.3986,182800.0
2010-04-16 13:15:00,50.64,50.65,50.58,50.63,110400.0,30.4046,30.4106,30.3686,30.3986,110400.0
2010-04-16 13:20:00,50.63,50.66,50.57,50.59,54300.0,30.3986,30.4166,30.3626,30.3746,54300.0
2010-04-16 13:25:00,50.59,50.65,50.58,50.6,74100.0,30.3746,30.4106,30.3686,30.3806,74100.0
2010-04-16 13:30:00,50.6,50.61,50.51,50.51,120800.0,30.3806,30.3866,30.3265,30.3265,120800.0
2010-04-16 13:35:00,50.5,50.54,50.44,50.48,293900.0,30.3205,30.3446,30.2845,30.3085,293900.0
2010-04-16 13:40:00,50.48,50.54,50.46,50.54,131400.0,30.3085,30.3446,30.2965,30.3446,131400.0
2010-04-16 13:45:00,50.54,50.56,50.47,50.49,111600.0,30.3446,30.3566,30.3025,30.3145,111600.0
2010-04-16 13:50:00,50.5,50.52,50.45,50.48,100900.0,30.3205,30.3326,30.2905,30.3085,100900.0
2010-04-16 13:55:00,50.48,50.51,50.43,50.44,449300.0,30.3085,30.3265,30.2785,30.2845,449300.0
2010-04-16 14:00:00,50.43,50.45,50.39,50.42,365100.0,30.2785,30.2905,30.2545,30.2725,365100.0
2010-04-16 14:05:00,50.42,50.51,50.41,50.51,974600.0,30.2725,30.3265,30.2665,30.3265,974600.0
2010-04-16 14:10:00,50.51,50.51,50.45,50.47,150700.0,30.3265,30.3265,30.2905,30.3025,150700.0
2010-04-16 14:15:00,50.48,50.63,50.47,50.57,257600.0,30.3085,30.3986,30.3025,30.3626,257600.0
2010-04-16 14:20:00,50.56,50.74,50.56,50.72,438000.0,30.3566,30.4646,30.3566,30.4526,438000.0
2010-04-16 14:25:00,50.73,50.75,50.65,50.74,340200.0,30.4586,30.4706,30.4106,30.4646,340200.0
2010-04-16 14:30:00,50.74,50.76,50.7,50.73,141500.0,30.4646,30.4767,30.4406,30.4586,141500.0
2010-04-16 14:35:00,50.72,50.72,50.64,50.65,130500.0,30.4526,30.4526,30.4046,30.4106,130500.0
2010-04-16 14:40:00,50.65,50.7,50.63,50.66,135000.0,30.4106,30.4406,30.3986,30.4166,135000.0
2010-04-16 14:45:00,50.65,50.65,50.53,50.53,297900.0,30.4106,30.4106,30.3386,30.3386,297900.0
2010-04-16 14:50:00,50.52,50.54,50.49,50.53,126000.0,30.3326,30.3446,30.3145,30.3386,126000.0
2010-04-16 14:55:00,50.53,50.53,50.42,50.42,316100.0,30.3386,30.3386,30.2725,30.2725,316100.0
2010-04-16 15:00:00,50.42,50.53,50.42,50.48,499100.0,30.2725,30.3386,30.2725,30.3085,499100.0
2010-04-16 15:05:00,50.49,50.53,50.4,50.49,480800.0,30.3145,30.3386,30.2605,30.3145,480800.0
2010-04-16 15:10:00,50.48,50.51,50.38,50.38,253600.0,30.3085,30.3265,30.2485,30.2485,253600.0
2010-04-16 15:15:00,50.39,50.39,50.29,50.33,267700.0,30.2545,30.2545,30.1945,30.2185,267700.0
2010-04-16 15:20:00,50.33,50.41,50.31,50.38,252400.0,30.2185,30.2665,30.2065,30.2485,252400.0
2010-04-16 15:25:00,50.38,50.38,50.28,50.28,412500.0,30.2485,30.2485,30.1885,30.1885,412500.0
2010-04-16 15:30:00,50.28,50.32,50.23,50.32,429900.0,30.1885,30.2125,30.1584,30.2125,429900.0
2010-04-16 15:35:00,50.32,50.45,50.29,50.41,335500.0,30.2125,30.2905,30.1945,30.2665,335500.0
2010-04-16 15:40:00,50.42,50.42,50.25,50.26,443500.0,30.2725,30.2725,30.1704,30.1764,443500.0
2010-04-16 15:45:00,50.27,50.42,50.26,50.37,1027800.0,30.1825,30.2725,30.1764,30.2425,1027800.0
2010-04-16 15:50:00,50.37,50.4,50.3,50.3,638200.0,30.2425,30.2605,30.2005,30.2005,638200.0
2010-04-16 15:55:00,50.3,50.3,50.14,50.24,2313300.0,30.2005,30.2005,30.1044,30.1644,2313300.0
2010-04-19 09:30:00,49.96,50.26,49.8,50.26,416300.0,29.9963,30.1764,29.9003,30.1764,416300.0
2010-04-19 09:35:00,50.26,50.29,50.13,50.16,464300.0,30.1764,30.1945,30.0984,30.1164,464300.0
2010-04-19 09:40:00,50.17,50.27,50.13,50.26,552700.0,30.1224,30.1825,30.0984,30.1764,552700.0
2010-04-19 09:45:00,50.26,50.4,50.2,50.38,626600.0,30.1764,30.2605,30.1404,30.2485,626600.0
2010-04-19 09:50:00,50.38,50.71,50.38,50.71,670200.0,30.2485,30.4466,30.2485,30.4466,670200.0
2010-04-19 09:55:00,50.71,50.75,50.59,50.62,767800.0,30.4466,30.4706,30.3746,30.3926,767800.0
2010-04-19 10:00:00,50.62,50.72,50.6,50.6,351400.0,30.3926,30.4526,30.3806,30.3806,351400.0
2010-04-19 10:05:00,50.59,50.74,50.55,50.72,327200.0,30.3746,30.4646,30.3506,30.4526,327200.0
2010-04-19 10:10:00,50.72,50.74,50.62,50.72,268300.0,30.4526,30.4646,30.3926,30.4526,268300.0
2010-04-19 10:15:00,50.72,50.86,50.7,50.73,352700.0,30.4526,30.5367,30.4406,30.4586,352700.0
2010-04-19 10:20:00,50.73,50.78,50.67,50.75,164500.0,30.4586,30.4887,30.4226,30.4706,164500.0
2010-04-19 10:25:00,50.75,50.76,50.62,50.67,201600.0,30.4706,30.4767,30.3926,30.4226,201600.0
2010-04-19 10:30:00,50.66,50.66,50.58,50.59,211100.0,30.4166,30.4166,30.3686,30.3746,211100.0
2010-04-19 10:35:00,50.59,50.59,50.38,50.44,230800.0,30.3746,30.3746,30.2485,30.2845,230800.0
2010-04-19 10:40:00,50.44,50.48,50.4,50.42,224000.0,30.2845,30.3085,30.2605,30.2725,224000.0
2010-04-19 10:45:00,50.42,50.48,50.39,50.4,163100.0,30.2725,30.3085,30.2545,30.2605,163100.0
2010-04-19 10:50:00,50.39,50.46,50.37,50.4,194500.0,30.2545,30.2965,30.2425,30.2605,194500.0
2010-04-19 10:55:00,50.4,50.45,50.34,50.38,185800.0,30.2605,30.2905,30.2245,30.2485,185800.0
2010-04-19 11:00:00,50.37,50.39,50.28,50.28,189200.0,30.2425,30.2545,30.1885,30.1885,189200.0
2010-04-19 11:05:00,50.28,50.42,50.27,50.32,246200.0,30.1885,30.2725,30.1825,30.2125,246200.0
2010-04-19 11:10:00,50.32,50.37,50.28,50.3,231500.0,30.2125,30.2425,30.1885,30.2005,231500.0
2010-04-19 11:15:00,50.29,50.37,50.28,50.34,164200.0,30.1945,30.2425,30.1885,30.2245,164200.0
2010-04-19 11:20:00,50.34,50.36,50.26,50.35,125700.0,30.2245,30.2365,30.1764,30.2305,125700.0
2010-04-19 11:25:00,50.35,50.36,50.2,50.22,147900.0,30.2305,30.2365,30.1404,30.1524,147900.0
2010-04-19 11:30:00,50.22,50.29,50.21,50.23,137000.0,30.1524,30.1945,30.1464,30.1584,137000.0
2010-04-19 11:35:00,50.24,50.26,50.17,50.18,290200.0,30.1644,30.1764,30.1224,30.1284,290200.0
2010-04-19 11:40:00,50.18,50.22,50.11,50.12,119700.0,30.1284,30.1524,30.0864,30.0924,119700.0
2010-04-19 11:45:00,50.12,50.12,50.01,50.1,497200.0,30.0924,30.0924,30.0263,30.0804,497200.0
2010-04-19 11:50:00,50.1,50.1,49.89,49.96,177300.0,30.0804,30.0804,29.9543,29.9963,177300.0
2010-04-19 11:55:00,49.97,50.0,49.82,49.87,310400.0,30.0023,30.0203,29.9123,29.9423,310400.0
2010-04-19 12:00:00,49.88,49.9,49.81,49.89,232000.0,29.9483,29.9603,29.9063,29.9543,232000.0
2010-04-19 12:05:00,49.88,49.98,49.84,49.84,249400.0,29.9483,30.0083,29.9243,29.9243,249400.0
2010-04-19 12:10:00,49.85,49.92,49.75,49.82,382400.0,29.9303,29.9723,29.8702,29.9123,382400.0
2010-04-19 12:15:00,49.82,50.01,49.82,50.01,396300.0,29.9123,30.0263,29.9123,30.0263,396300.0
2010-04-19 12:20:00,50.01,50.04,49.94,49.97,160200.0,30.0263,30.0444,29.9843,30.0023,160200.0
2010-04-19 12:25:00,49.97,50.02,49.93,49.97,347000.0,30.0023,30.0323,29.9783,30.0023,347000.0
2010-04-19 12:30:00,49.98,50.04,49.97,50.03,495800.0,30.0083,30.0444,30.0023,30.0384,495800.0
2010-04-19 12:35:00,50.03,50.18,50.01,50.14,366100.0,30.0384,30.1284,30.0263,30.1044,366100.0
2010-04-19 12:40:00,50.15,50.24,50.14,50.24,150600.0,30.1104,30.1644,30.1044,30.1644,150600.0
2010-04-19 12:45:00,50.25,50.34,50.23,50.24,196400.0,30.1704,30.2245,30.1584,30.1644,196400.0
2010-04-19 12:50:00,50.24,50.25,50.19,50.2,71700.0,30.1644,30.1704,30.1344,30.1404,71700.0
2010-04-19 12:55:00,50.19,50.21,50.16,50.16,54700.0,30.1344,30.1464,30.1164,30.1164,54700.0
2010-04-19 13:00:00,50.16,50.16,50.05,50.07,108800.0,30.1164,30.1164,30.0504,30.0624,108800.0
2010-04-19 13:05:00,50.08,50.08,50.03,50.06,88800.0,30.0684,30.0684,30.0384,30.0564,88800.0
2010-04-19 13:10:00,50.06,50.12,50.06,50.1,62500.0,30.0564,30.0924,30.0564,30.0804,62500.0
2010-04-19 13:15:00,50.11,50.12,50.03,50.06,64400.0,30.0864,30.0924,30.0384,30.0564,64400.0
2010-04-19 13:20:00,50.06,50.17,50.06,50.17,67600.0,30.0564,30.1224,30.0564,30.1224,67600.0
2010-04-19 13:25:00,50.18,50.21,50.14,50.17,139900.0,30.1284,30.1464,30.1044,30.1224,139900.0
2010-04-19 13:30:00,50.18,50.19,50.1,50.12,86200.0,30.1284,30.1344,30.0804,30.0924,86200.0
2010-04-19 13:35:00,50.12,50.13,50.09,50.11,91600.0,30.0924,30.0984,30.0744,30.0864,91600.0
2010-04-19 13:40:00,50.11,50.17,50.11,50.14,83600.0,30.0864,30.1224,30.0864,30.1044,83600.0
2010-04-19 13:45:00,50.13,50.14,49.98,50.02,992700.0,30.0984,30.1044,30.0083,30.0323,992700.0
2010-04-19 13:50:00,50.02,50.03,49.92,49.94,237200.0,30.0323,30.0384,29.9723,29.9843,237200.0
2010-04-19 13:55:00,49.93,49.94,49.83,49.87,410300.0,29.9783,29.9843,29.9183,29.9423,410300.0
2010-04-19 14:00:00,49.87,49.91,49.81,49.9,197200.0,29.9423,29.9663,29.9063,29.9603,197200.0
2010-04-19 14:05:00,49.9,50.04,49.9,49.99,242200.0,29.9603,30.0444,29.9603,30.0143,242200.0
2010-04-19 14:10:00,49.99,50.08,49.97,49.98,198200.0,30.0143,30.0684,30.0023,30.0083,198200.0
2010-04-19 14:15:00,49.98,50.15,49.98,50.1,118200.0,30.0083,30.1104,30.0083,30.0804,118200.0
2010-04-19 14:20:00,50.1,50.17,50.09,50.17,156000.0,30.0804,30.1224,30.0744,30.1224,156000.0
2010-04-19 14:25:00,50.17,50.29,50.16,50.22,268800.0,30.1224,30.1945,30.1164,30.1524,268800.0
2010-04-19 14:30:00,50.22,50.39,50.2,50.37,207500.0,30.1524,30.2545,30.1404,30.2425,207500.0
2010-04-19 14:35:00,50.36,50.41,50.31,50.35,239600.0,30.2365,30.2665,30.2065,30.2305,239600.0
2010-04-19 14:40:00,50.36,50.39,50.32,50.36,220100.0,30.2365,30.2545,30.2125,30.2365,220100.0
2010-04-19 14:45:00,50.36,50.37,50.25,50.27,336600.0,30.2365,30.2425,30.1704,30.1825,336600.0
2010-04-19 14:50:00,50.28,50.31,50.23,50.29,166600.0,30.1885,30.2065,30.1584,30.1945,166600.0
2010-04-19 14:55:00,50.3,50.42,50.26,50.42,245400.0,30.2005,30.2725,30.1764,30.2725,245400.0
2010-04-19 15:00:00,50.42,50.52,50.39,50.4,290400.0,30.2725,30.3326,30.2545,30.2605,290400.0
2010-04-19 15:05:00,50.39,50.44,50.35,50.38,112300.0,30.2545,30.2845,30.2305,30.2485,112300.0
2010-04-19 15:10:00,50.36,50.4,50.28,50.29,115900.0,30.2365,30.2605,30.1885,30.1945,115900.0
2010-04-19 15:15:00,50.3,50.41,50.3,50.32,281700.0,30.2005,30.2665,30.2005,30.2125,281700.0
2010-04-19 15:20:00,50.32,50.41,50.32,50.37,197900.0,30.2125,30.2665,30.2125,30.2425,197900.0
2010-04-19 15:25:00,50.36,50.44,50.36,50.41,244000.0,30.2365,30.2845,30.2365,30.2665,244000.0
2010-04-19 15:30:00,50.42,50.46,50.38,50.39,173700.0,30.2725,30.2965,30.2485,30.2545,173700.0
2010-04-19 15:35:00,50.4,50.42,50.3,50.33,226900.0,30.2605,30.2725,30.2005,30.2185,226900.0
2010-04-19 15:40:00,50.33,50.35,50.27,50.31,157500.0,30.2185,30.2305,30.1825,30.2065,157500.0
2010-04-19 15:45:00,50.3,50.46,50.3,50.41,291400.0,30.2005,30.2965,30.2005,30.2665,291400.0
2010-04-19 15:50:00,50.4,50.44,50.37,50.43,354800.0,30.2605,30.2845,30.2425,30.2785,354800.0
2010-04-19 15:55:00,50.43,50.5,50.42,50.47,450300.0,30.2785,30.3205,30.2725,30.3025,450300.0
2010-04-20 09:30:00,50.81,50.94,50.71,50.72,318500.0,30.5067,30.5847,30.4466,30.4526,318500.0
2010-04-20 09:35:00,50.72,50.72,50.48,50.57,319900.0,30.4526,30.4526,30.3085,30.3626,319900.0
2010-04-20 09:40:00,50.58,50.58,50.46,50.56,222300.0,30.3686,30.3686,30.2965,30.3566,222300.0
2010-04-20 09:45:00,50.57,50.62,50.52,50.56,334400.0,30.3626,30.3926,30.3326,30.3566,334400.0
2010-04-20 09:50:00,50.56,50.57,50.48,50.53,129700.0,30.3566,30.3626,30.3085,30.3386,129700.0
2010-04-20 09:55:00,50.54,50.66,50.54,50.61,260400.0,30.3446,30.4166,30.3446,30.3866,260400.0
2010-04-20 10:00:00,50.61,50.66,50.51,50.51,291800.0,30.3866,30.4166,30.3265,30.3265,291800.0
2010-04-20 10:05:00,50.51,50.51,50.42,50.51,175300.0,30.3265,30.3265,30.2725,30.3265,175300.0
2010-04-20 10:10:00,50.52,50.58,50.49,50.52,141100.0,30.3326,30.3686,30.3145,30.3326,141100.0
2010-04-20 10:15:00,50.52,50.55,50.42,50.43,224500.0,30.3326,30.3506,30.2725,30.2785,224500.0
2010-04-20 10:20:00,50.43,50.43,50.34,50.38,183500.0,30.2785,30.2785,30.2245,30.2485,183500.0
2010-04-20 10:25:00,50.39,50.43,50.33,50.34,386800.0,30.2545,30.2785,30.2185,30.2245,386800.0
2010-04-20 10:30:00,50.34,50.47,50.31,50.43,166400.0,30.2245,30.3025,30.2065,30.2785,166400.0
2010-04-20 10:35:00,50.43,50.44,50.32,50.4,316400.0,30.2785,30.2845,30.2125,30.2605,316400.0
2010-04-20 10:40:00,50.4,50.42,50.32,50.32,395200.0,30.2605,30.2725,30.2125,30.2125,395200.0
2010-04-20 10:45:00,50.32,50.38,50.27,50.37,207100.0,30.2125,30.2485,30.1825,30.2425,207100.0
2010-04-20 10:50:00,50.37,50.51,50.35,50.5,207600.0,30.2425,30.3265,30.2305,30.3205,207600.0
2010-04-20 10:55:00,50.5,50.55,50.47,50.55,81600.0,30.3205,30.3506,30.3025,30.3506,81600.0
2010-04-20 11:00:00,50.56,50.66,50.56,50.65,84500.0,30.3566,30.4166,30.3566,30.4106,84500.0
2010-04-20 11:05:00,50.65,50.68,50.61,50.63,90900.0,30.4106,30.4286,30.3866,30.3986,90900.0
2010-04-20 11:10:00,50.63,50.63,50.56,50.56,74700.0,30.3986,30.3986,30.3566,30.3566,74700.0
2010-04-20 11:15:00,50.56,50.59,50.52,50.58,83800.0,30.3566,30.3746,30.3326,30.3686,83800.0
2010-04-20 11:20:00,50.57,50.6,50.52,50.59,68700.0,30.3626,30.3806,30.3326,30.3746,68700.0
2010-04-20 11:25:00,50.6,50.67,50.59,50.66,118000.0,30.3806,30.4226,30.3746,30.4166,118000.0
2010-04-20 11:30:00,50.66,50.67,50.62,50.67,123100.0,30.4166,30.4226,30.3926,30.4226,123100.0
2010-04-20 11:35:00,50.67,50.7,50.64,50.69,176600.0,30.4226,30.4406,30.4046,30.4346,176600.0
2010-04-20 11:40:00,50.69,50.78,50.66,50.78,67900.0,30.4346,30.4887,30.4166,30.4887,67900.0
2010-04-20 11:45:00,50.78,50.81,50.76,50.8,42000.0,30.4887,30.5067,30.4767,30.5007,42000.0
2010-04-20 11:50:00,50.81,50.86,50.77,50.84,57300.0,30.5067,30.5367,30.4827,30.5247,57300.0
2010-04-20 11:55:00,50.84,50.86,50.81,50.85,163500.0,30.5247,30.5367,30.5067,30.5307,163500.0
2010-04-20 12:00:00,50.86,50.88,50.83,50.87,172400.0,30.5367,30.5487,30.5187,30.5427,172400.0
2010-04-20 12:05:00,50.87,50.93,50.87,50.89,120600.0,30.5427,30.5787,30.5427,30.5547,120600.0
2010-04-20 12:10:00,50.9,50.91,50.87,50.87,111300.0,30.5607,30.5667,30.5427,30.5427,111300.0
2010-04-20 12:15:00,50.87,50.91,50.86,50.89,64300.0,30.5427,30.5667,30.5367,30.5547,64300.0
2010-04-20 12:20:00,50.89,50.92,50.89,50.9,71100.0,30.5547,30.5727,30.5547,30.5607,71100.0
2010-04-20 12:25:00,50.9,50.91,50.86,50.91,89800.0,30.5607,30.5667,30.5367,30.5667,89800.0
2010-04-20 12:30:00,50.91,50.91,50.88,50.9,24100.0,30.5667,30.5667,30.5487,30.5607,24100.0
2010-04-20 12:35:00,50.91,50.94,50.91,50.92,58100.0,30.5667,30.5847,30.5667,30.5727,58100.0
2010-04-20 12:40:00,50.93,50.98,50.92,50.96,172600.0,30.5787,30.6087,30.5727,30.5967,172600.0
2010-04-20 12:45:00,50.96,50.96,50.92,50.93,41800.0,30.5967,30.5967,30.5727,30.5787,41800.0
2010-04-20 12:50:00,50.93,50.95,50.92,50.94,38000.0,30.5787,30.5907,30.5727,30.5847,38000.0
2010-04-20 12:55:00,50.95,50.97,50.92,50.97,54400.0,30.5907,30.6027,30.5727,30.6027,54400.0
2010-04-20 13:00:00,50.98,51.08,50.97,51.04,148600.0,30.6087,30.6688,30.6027,30.6448,148600.0
2010-04-20 13:05:00,51.03,51.03,50.95,50.96,119700.0,30.6388,30.6388,30.5907,30.5967,119700.0
2010-04-20 13:10:00,50.96,50.96,50.93,50.93,40300.0,30.5967,30.5967,30.5787,30.5787,40300.0
2010-04-20 13:15:00,50.93,50.97,50.93,50.95,20200.0,30.5787,30.6027,30.5787,30.5907,20200.0
2010-04-20 13:20:00,50.95,50.98,50.94,50.96,23200.0,30.5907,30.6087,30.5847,30.5967,23200.0
2010-04-20 13:25:00,50.97,51.03,50.96,51.02,129000.0,30.6027,30.6388,30.5967,30.6328,129000.0
2010-04-20 13:30:00,51.02,51.02,50.97,50.97,20500.0,30.6328,30.6328,30.6027,30.6027,20500.0
2010-04-20 13:35:00,50.98,51.0,50.95,50.99,29300.0,30.6087,30.6207,30.5907,30.6147,29300.0
2010-04-20 13:40:00,50.99,51.0,50.97,50.99,25500.0,30.6147,30.6207,30.6027,30.6147,25500.0
2010-04-20 13:45:00,50.98,50.98,50.96,50.96,39700.0,30.6087,30.6087,30.5967,30.5967,39700.0
2010-04-20 13:50:00,50.96,51.03,50.96,51.03,108200.0,30.5967,30.6388,30.5967,30.6388,108200.0
2010-04-20 13:55:00,51.03,51.04,50.98,51.0,49500.0,30.6388,30.6448,30.6087,30.6207,49500.0
2010-04-20 14:00:00,51.0,51.04,50.99,51.03,101000.0,30.6207,30.6448,30.6147,30.6388,101000.0
2010-04-20 14:05:00,51.03,51.03,50.92,50.97,116800.0,30.6388,30.6388,30.5727,30.6027,116800.0
2010-04-20 14:10:00,50.96,51.0,50.95,50.99,149300.0,30.5967,30.6207,30.5907,30.6147,149300.0
2010-04-20 14:15:00,50.99,51.05,50.97,51.04,199000.0,30.6147,30.6508,30.6027,30.6448,199000.0
2010-04-20 14:20:00,51.05,51.1,51.04,51.07,101800.0,30.6508,30.6808,30.6448,30.6628,101800.0
2010-04-20 14:25:00,51.08,51.1,51.05,51.05,59300.0,30.6688,30.6808,30.6508,30.6508,59300.0
2010-04-20 14:30:00,51.06,51.07,51.03,51.06,54700.0,30.6568,30.6628,30.6388,30.6568,54700.0
2010-04-20 14:35:00,51.06,51.15,51.05,51.11,297800.0,30.6568,30.7108,30.6508,30.6868,297800.0
2010-04-20 14:40:00,51.11,51.14,51.1,51.11,79100.0,30.6868,30.7048,30.6808,30.6868,79100.0
2010-04-20 14:45:00,51.1,51.18,51.09,51.17,54300.0,30.6808,30.7288,30.6748,30.7228,54300.0
2010-04-20 14:50:00,51.17,51.18,51.13,51.18,150400.0,30.7228,30.7288,30.6988,30.7288,150400.0
2010-04-20 14:55:00,51.18,51.2,51.16,51.18,106000.0,30.7288,30.7408,30.7168,30.7288,106000.0
2010-04-20 15:00:00,51.18,51.19,51.15,51.17,145200.0,30.7288,30.7348,30.7108,30.7228,145200.0
2010-04-20 15:05:00,51.17,51.17,51.12,51.17,137800.0,30.7228,30.7228,30.6928,30.7228,137800.0
2010-04-20 15:10:00,51.16,51.18,51.1,51.13,174100.0,30.7168,30.7288,30.6808,30.6988,174100.0
2010-04-20 15:15:00,51.13,51.14,51.03,51.03,89900.0,30.6988,30.7048,30.6388,30.6388,89900.0
2010-04-20 15:20:00,51.03,51.06,51.02,51.02,109400.0,30.6388,30.6568,30.6328,30.6328,109400.0
2010-04-20 15:25:00,51.03,51.09,51.03,51.08,167400.0,30.6388,30.6748,30.6388,30.6688,167400.0
2010-04-20 15:30:00,51.07,51.17,51.06,51.17,331200.0,30.6628,30.7228,30.6568,30.7228,331200.0
2010-04-20 15:35:00,51.16,51.2,51.13,51.2,173300.0,30.7168,30.7408,30.6988,30.7408,173300.0
2010-04-20 15:40:00,51.19,51.24,51.16,51.24,160600.0,30.7348,30.7648,30.7168,30.7648,160600.0
2010-04-20 15:45:00,51.24,51.28,51.21,51.26,433600.0,30.7648,30.7889,30.7468,30.7769,433600.0
2010-04-20 15:50:00,51.25,51.27,51.21,51.24,616600.0,30.7708,30.7829,30.7468,30.7648,616600.0
2010-04-20 15:55:00,51.23,51.31,51.22,51.28,684400.0,30.7588,30.8069,30.7528,30.7889,684400.0
2010-04-20 16:00:00,51.28,51.35,51.13,51.26,50200.0,30.7889,30.8309,30.6988,30.7769,50200.0
2010-04-20 16:05:00,51.26,51.26,51.26,51.26,0.0,30.7769,30.7769,30.7769,30.7769,0.0
2010-04-20 16:10:00,51.26,51.26,51.26,51.26,0.0,30.7769,30.7769,30.7769,30.7769,0.0
2010-04-21 09:30:00,51.24,51.47,51.24,51.45,152500.0,30.7648,30.9029,30.7648,30.8909,152500.0
2010-04-21 09:35:00,51.45,51.54,51.42,51.48,119000.0,30.8909,30.945,30.8729,30.9089,119000.0
2010-04-21 09:40:00,51.47,51.61,51.38,51.42,249700.0,30.9029,30.987,30.8489,30.8729,249700.0
2010-04-21 09:45:00,51.42,51.46,51.38,51.4,201300.0,30.8729,30.8969,30.8489,30.8609,201300.0
2010-04-21 09:50:00,51.39,51.59,51.39,51.58,235100.0,30.8549,30.975,30.8549,30.969,235100.0
2010-04-21 09:55:00,51.59,51.81,51.58,51.81,209900.0,30.975,31.1071,30.969,31.1071,209900.0
2010-04-21 10:00:00,51.82,51.83,51.59,51.64,260200.0,31.1131,31.1191,30.975,31.005,260200.0
2010-04-21 10:05:00,51.63,51.66,51.57,51.59,112200.0,30.999,31.017,30.963,30.975,112200.0
2010-04-21 10:10:00,51.59,51.64,51.57,51.59,176400.0,30.975,31.005,30.963,30.975,176400.0
2010-04-21 10:15:00,51.6,51.62,51.53,51.54,190000.0,30.981,30.993,30.939,30.945,190000.0
2010-04-21 10:20:00,51.54,51.58,51.5,51.56,257300.0,30.945,30.969,30.921,30.957,257300.0
2010-04-21 10:25:00,51.56,51.57,51.39,51.44,164600.0,30.957,30.963,30.8549,30.8849,164600.0
2010-04-21 10:30:00,51.43,51.55,51.37,51.54,213200.0,30.8789,30.951,30.8429,30.945,213200.0
2010-04-21 10:35:00,51.54,51.68,51.54,51.64,218800.0,30.945,31.029,30.945,31.005,218800.0
2010-04-21 10:40:00,51.64,51.78,51.63,51.67,101500.0,31.005,31.0891,30.999,31.023,101500.0
2010-04-21 10:45:00,51.68,51.76,51.66,51.66,123900.0,31.029,31.0771,31.017,31.017,123900.0
2010-04-21 10:50:00,51.66,51.73,51.65,51.73,73100.0,31.017,31.059,31.011,31.059,73100.0
2010-04-21 10:55:00,51.73,51.74,51.65,51.71,96000.0,31.059,31.065,31.011,31.047,96000.0
2010-04-21 11:00:00,51.7,51.78,51.68,51.73,412800.0,31.041,31.0891,31.029,31.059,412800.0
2010-04-21 11:05:00,51.73,51.8,51.72,51.79,226900.0,31.059,31.1011,31.053,31.0951,226900.0
2010-04-21 11:10:00,51.79,51.89,51.76,51.89,196100.0,31.0951,31.1551,31.0771,31.1551,196100.0
2010-04-21 11:15:00,51.89,51.89,51.82,51.87,191700.0,31.1551,31.1551,31.1131,31.1431,191700.0
2010-04-21 11:20:00,51.86,51.9,51.81,51.81,404400.0,31.1371,31.1611,31.1071,31.1071,404400.0
2010-04-21 11:25:00,51.81,51.83,51.7,51.82,439200.0,31.1071,31.1191,31.041,31.1131,439200.0
2010-04-21 11:30:00,51.82,51.84,51.73,51.81,196900.0,31.1131,31.1251,31.059,31.1071,196900.0
2010-04-21 11:35:00,51.81,51.84,51.72,51.83,398100.0,31.1071,31.1251,31.053,31.1191,398100.0
2010-04-21 11:40:00,51.84,51.95,51.82,51.95,260900.0,31.1251,31.1911,31.1131,31.1911,260900.0
2010-04-21 11:45:00,51.94,51.98,51.85,51.95,309700.0,31.1851,31.2091,31.1311,31.1911,309700.0
2010-04-21 11:50:00,51.95,52.03,51.95,52.01,303500.0,31.1911,31.2392,31.1911,31.2272,303500.0
2010-04-21 11:55:00,52.02,52.03,51.96,51.98,348300.0,31.2332,31.2392,31.1971,31.2091,348300.0
2010-04-21 12:00:00,51.98,52.02,51.94,52.01,255600.0,31.2091,31.2332,31.1851,31.2272,255600.0
2010-04-21 12:05:00,52.01,52.1,51.98,52.05,503100.0,31.2272,31.2812,31.2091,31.2512,503100.0
2010-04-21 12:10:00,52.05,52.11,52.03,52.05,185600.0,31.2512,31.2872,31.2392,31.2512,185600.0
2010-04-21 12:15:00,52.05,52.12,52.05,52.11,169300.0,31.2512,31.2932,31.2512,31.2872,169300.0
2010-04-21 12:20:00,52.1,52.24,52.1,52.22,487700.0,31.2812,31.3653,31.2812,31.3532,487700.0
2010-04-21 12:25:00,52.22,52.42,52.2,52.32,670000.0,31.3532,31.4733,31.3412,31.4133,670000.0
2010-04-21 12:30:00,52.32,52.41,52.3,52.36,154200.0,31.4133,31.4673,31.4013,31.4373,154200.0
2010-04-21 12:35:00,52.36,52.45,52.36,52.39,205900.0,31.4373,31.4913,31.4373,31.4553,205900.0
2010-04-21 12:40:00,52.39,52.52,52.39,52.49,516300.0,31.4553,31.5334,31.4553,31.5154,516300.0
2010-04-21 12:45:00,52.49,52.49,52.35,52.4,126400.0,31.5154,31.5154,31.4313,31.4613,126400.0
2010-04-21 12:50:00,52.4,52.49,52.39,52.49,264100.0,31.4613,31.5154,31.4553,31.5154,264100.0
2010-04-21 12:55:00,52.49,52.51,52.4,52.4,166100.0,31.5154,31.5274,31.4613,31.4613,166100.0
2010-04-21 13:00:00,52.39,52.42,52.37,52.42,113700.0,31.4553,31.4733,31.4433,31.4733,113700.0
2010-04-21 13:05:00,52.41,52.43,52.39,52.41,106700.0,31.4673,31.4793,31.4553,31.4673,106700.0
2010-04-21 13:10:00,52.42,52.43,52.34,52.38,175700.0,31.4733,31.4793,31.4253,31.4493,175700.0
2010-04-21 13:15:00,52.37,52.37,52.28,52.31,115100.0,31.4433,31.4433,31.3893,31.4073,115100.0
2010-04-21 13:20:00,52.32,52.34,52.26,52.27,125600.0,31.4133,31.4253,31.3773,31.3833,125600.0
2010-04-21 13:25:00,52.27,52.29,52.26,52.28,97200.0,31.3833,31.3953,31.3773,31.3893,97200.0
2010-04-21 13:30:00,52.29,52.31,52.27,52.28,75900.0,31.3953,31.4073,31.3833,31.3893,75900.0
2010-04-21 13:35:00,52.28,52.3,52.24,52.26,95600.0,31.3893,31.4013,31.3653,31.3773,95600.0
2010-04-21 13:40:00,52.26,52.27,52.23,52.24,79500.0,31.3773,31.3833,31.3592,31.3653,79500.0
2010-04-21 13:45:00,52.24,52.26,52.2,52.2,101200.0,31.3653,31.3773,31.3412,31.3412,101200.0
2010-04-21 13:50:00,52.2,52.26,52.19,52.22,126700.0,31.3412,31.3773,31.3352,31.3532,126700.0
2010-04-21 13:55:00,52.23,52.29,52.22,52.26,137600.0,31.3592,31.3953,31.3532,31.3773,137600.0
2010-04-21 14:00:00,52.26,52.32,52.26,52.28,274600.0,31.3773,31.4133,31.3773,31.3893,274600.0
2010-04-21 14:05:00,52.27,52.3,52.22,52.27,106100.0,31.3833,31.4013,31.3532,31.3833,106100.0
2010-04-21 14:10:00,52.26,52.26,52.19,52.25,129300.0,31.3773,31.3773,31.3352,31.3713,129300.0
2010-04-21 14:15:00,52.25,52.25,52.01,52.01,440100.0,31.3713,31.3713,31.2272,31.2272,440100.0
2010-04-21 14:20:00,52.02,52.1,51.99,52.0,361900.0,31.2332,31.2812,31.2152,31.2212,361900.0
2010-04-21 14:25:00,52.0,52.02,51.89,51.93,467600.0,31.2212,31.2332,31.1551,31.1791,467600.0
2010-04-21 14:30:00,51.93,52.01,51.88,51.97,402300.0,31.1791,31.2272,31.1491,31.2031,402300.0
2010-04-21 14:35:00,51.96,51.98,51.79,51.84,688000.0,31.1971,31.2091,31.0951,31.1251,688000.0
2010-04-21 14:40:00,51.84,51.9,51.82,51.84,168800.0,31.1251,31.1611,31.1131,31.1251,168800.0
2010-04-21 14:45:00,51.84,51.88,51.78,51.85,131400.0,31.1251,31.1491,31.0891,31.1311,131400.0
2010-04-21 14:50:00,51.85,51.93,51.79,51.93,194300.0,31.1311,31.1791,31.0951,31.1791,194300.0
2010-04-21 14:55:00,51.93,52.03,51.86,52.02,283900.0,31.1791,31.2392,31.1371,31.2332,283900.0
2010-04-21 15:00:00,52.03,52.08,52.0,52.04,376300.0,31.2392,31.2692,31.2212,31.2452,376300.0
2010-04-21 15:05:00,52.05,52.08,51.98,52.05,214500.0,31.2512,31.2692,31.2091,31.2512,214500.0
2010-04-21 15:10:00,52.05,52.08,52.0,52.07,298400.0,31.2512,31.2692,31.2212,31.2632,298400.0
2010-04-21 15:15:00,52.08,52.16,52.06,52.12,329300.0,31.2692,31.3172,31.2572,31.2932,329300.0
2010-04-21 15:20:00,52.12,52.15,52.05,52.11,403000.0,31.2932,31.3112,31.2512,31.2872,403000.0
2010-04-21 15:25:00,52.12,52.2,52.11,52.14,874000.0,31.2932,31.3412,31.2872,31.3052,874000.0
2010-04-21 15:30:00,52.13,52.22,52.12,52.14,401600.0,31.2992,31.3532,31.2932,31.3052,401600.0
2010-04-21 15:35:00,52.14,52.18,52.08,52.08,262800.0,31.3052,31.3292,31.2692,31.2692,262800.0
2010-04-21 15:40:00,52.08,52.17,52.03,52.17,235200.0,31.2692,31.3232,31.2392,31.3232,235200.0
2010-04-21 15:45:00,52.16,52.23,52.15,52.19,390400.0,31.3172,31.3592,31.3112,31.3352,390400.0
2010-04-21 15:50:00,52.18,52.27,52.18,52.24,635600.0,31.3292,31.3833,31.3292,31.3653,635600.0
2010-04-21 15:55:00,52.24,52.27,52.2,52.21,718900.0,31.3653,31.3833,31.3412,31.3472,718900.0
2010-04-22 09:30:00,51.88,51.9,51.59,51.76,438600.0,31.1491,31.1611,30.975,31.0771,438600.0
2010-04-22 09:35:00,51.77,51.87,51.73,51.82,243100.0,31.0831,31.1431,31.059,31.1131,243100.0
2010-04-22 09:40:00,51.82,51.87,51.68,51.84,472300.0,31.1131,31.1431,31.029,31.1251,472300.0
2010-04-22 09:45:00,51.84,51.93,51.79,51.93,328600.0,31.1251,31.1791,31.0951,31.1791,328600.0
2010-04-22 09:50:00,51.93,51.98,51.87,51.98,354400.0,31.1791,31.2091,31.1431,31.2091,354400.0
2010-04-22 09:55:00,51.98,52.02,51.91,52.0,481500.0,31.2091,31.2332,31.1671,31.2212,481500.0
2010-04-22 10:00:00,52.0,52.11,51.91,51.93,531800.0,31.2212,31.2872,31.1671,31.1791,531800.0
2010-04-22 10:05:00,51.94,52.0,51.86,51.88,243900.0,31.1851,31.2212,31.1371,31.1491,243900.0
2010-04-22 10:10:00,51.87,51.92,51.83,51.89,217400.0,31.1431,31.1731,31.1191,31.1551,217400.0
2010-04-22 10:15:00,51.9,51.97,51.87,51.92,189200.0,31.1611,31.2031,31.1431,31.1731,189200.0
2010-04-22 10:20:00,51.92,51.96,51.88,51.96,133600.0,31.1731,31.1971,31.1491,31.1971,133600.0
2010-04-22 10:25:00,51.96,52.1,51.96,52.03,402000.0,31.1971,31.2812,31.1971,31.2392,402000.0
2010-04-22 10:30:00,52.02,52.15,51.9,52.15,497200.0,31.2332,31.3112,31.1611,31.3112,497200.0
2010-04-22 10:35:00,52.15,52.16,52.07,52.11,302800.0,31.3112,31.3172,31.2632,31.2872,302800.0
2010-04-22 10:40:00,52.1,52.12,52.01,52.11,172700.0,31.2812,31.2932,31.2272,31.2872,172700.0
2010-04-22 10:45:00,52.13,52.17,52.08,52.12,222600.0,31.2992,31.3232,31.2692,31.2932,222600.0
2010-04-22 10:50:00,52.12,52.14,52.07,52.11,143500.0,31.2932,31.3052,31.2632,31.2872,143500.0
2010-04-22 10:55:00,52.11,52.13,52.03,52.03,107900.0,31.2872,31.2992,31.2392,31.2392,107900.0
2010-04-22 11:00:00,52.02,52.05,51.99,52.01,180900.0,31.2332,31.2512,31.2152,31.2272,180900.0
2010-04-22 11:05:00,52.01,52.08,51.94,52.06,181100.0,31.2272,31.2692,31.1851,31.2572,181100.0
2010-04-22 11:10:00,52.05,52.16,52.05,52.15,267700.0,31.2512,31.3172,31.2512,31.3112,267700.0
2010-04-22 11:15:00,52.14,52.14,52.04,52.07,111600.0,31.3052,31.3052,31.2452,31.2632,111600.0
2010-04-22 11:20:00,52.08,52.1,51.97,52.07,287500.0,31.2692,31.2812,31.2031,31.2632,287500.0
2010-04-22 11:25:00,52.07,52.37,52.06,52.37,267700.0,31.2632,31.4433,31.2572,31.4433,267700.0
2010-04-22 11:30:00,52.37,52.37,52.23,52.3,284200.0,31.4433,31.4433,31.3592,31.4013,284200.0
2010-04-22 11:35:00,52.3,52.33,52.26,52.32,218600.0,31.4013,31.4193,31.3773,31.4133,218600.0
2010-04-22 11:40:00,52.33,52.35,52.27,52.31,164400.0,31.4193,31.4313,31.3833,31.4073,164400.0
2010-04-22 11:45:00,52.31,52.31,52.2,52.24,202500.0,31.4073,31.4073,31.3412,31.3653,202500.0
2010-04-22 11:50:00,52.24,52.27,52.19,52.2,163000.0,31.3653,31.3833,31.3352,31.3412,163000.0
2010-04-22 11:55:00,52.19,52.21,52.17,52.19,156900.0,31.3352,31.3472,31.3232,31.3352,156900.0
2010-04-22 12:00:00,52.19,52.2,52.09,52.14,133500.0,31.3352,31.3412,31.2752,31.3052,133500.0
2010-04-22 12:05:00,52.14,52.4,52.14,52.38,310000.0,31.3052,31.4613,31.3052,31.4493,310000.0
2010-04-22 12:10:00,52.39,52.4,52.29,52.34,112800.0,31.4553,31.4613,31.3953,31.4253,112800.0
2010-04-22 12:15:00,52.34,52.35,52.24,52.25,104400.0,31.4253,31.4313,31.3653,31.3713,104400.0
2010-04-22 12:20:00,52.24,52.27,52.21,52.26,75400.0,31.3653,31.3833,31.3472,31.3773,75400.0
2010-04-22 12:25:00,52.26,52.31,52.25,52.25,53700.0,31.3773,31.4073,31.3713,31.3713,53700.0
2010-04-22 12:30:00,52.25,52.31,52.2,52.31,46200.0,31.3713,31.4073,31.3412,31.4073,46200.0
2010-04-22 12:35:00,52.31,52.37,52.31,52.34,39000.0,31.4073,31.4433,31.4073,31.4253,39000.0
2010-04-22 12:40:00,52.34,52.36,52.33,52.35,22300.0,31.4253,31.4373,31.4193,31.4313,22300.0
2010-04-22 12:45:00,52.34,52.35,52.31,52.31,22800.0,31.4253,31.4313,31.4073,31.4073,22800.0
2010-04-22 12:50:00,52.31,52.32,52.27,52.29,83700.0,31.4073,31.4133,31.3833,31.3953,83700.0
2010-04-22 12:55:00,52.3,52.3,52.23,52.28,137800.0,31.4013,31.4013,31.3592,31.3893,137800.0
2010-04-22 13:00:00,52.28,52.38,52.26,52.34,63600.0,31.3893,31.4493,31.3773,31.4253,63600.0
2010-04-22 13:05:00,52.34,52.42,52.34,52.41,137500.0,31.4253,31.4733,31.4253,31.4673,137500.0
2010-04-22 13:10:00,52.41,52.44,52.38,52.42,159000.0,31.4673,31.4853,31.4493,31.4733,159000.0
2010-04-22 13:15:00,52.43,52.48,52.42,52.43,172700.0,31.4793,31.5094,31.4733,31.4793,172700.0
2010-04-22 13:20:00,52.44,52.49,52.44,52.48,114200.0,31.4853,31.5154,31.4853,31.5094,114200.0
2010-04-22 13:25:00,52.47,52.52,52.46,52.5,124200.0,31.5033,31.5334,31.4973,31.5214,124200.0
2010-04-22 13:30:00,52.5,52.54,52.49,52.52,77200.0,31.5214,31.5454,31.5154,31.5334,77200.0
2010-04-22 13:35:00,52.51,52.52,52.48,52.48,39700.0,31.5274,31.5334,31.5094,31.5094,39700.0
2010-04-22 13:40:00,52.48,52.52,52.48,52.49,45400.0,31.5094,31.5334,31.5094,31.5154,45400.0
2010-04-22 13:45:00,52.49,52.57,52.48,52.57,103000.0,31.5154,31.5634,31.5094,31.5634,103000.0
2010-04-22 13:50:00,52.57,52.6,52.53,52.58,106400.0,31.5634,31.5814,31.5394,31.5694,106400.0
2010-04-22 13:55:00,52.59,52.74,52.57,52.74,287100.0,31.5754,31.6655,31.5634,31.6655,287100.0
2010-04-22 14:00:00,52.74,52.75,52.67,52.71,152200.0,31.6655,31.6715,31.6234,31.6474,152200.0
2010-04-22 14:05:00,52.71,52.76,52.7,52.76,118600.0,31.6474,31.6775,31.6414,31.6775,118600.0
2010-04-22 14:10:00,52.77,52.81,52.74,52.78,96400.0,31.6835,31.7075,31.6655,31.6895,96400.0
2010-04-22 14:15:00,52.77,52.86,52.76,52.85,374300.0,31.6835,31.7375,31.6775,31.7315,374300.0
2010-04-22 14:20:00,52.86,52.88,52.84,52.87,228700.0,31.7375,31.7495,31.7255,31.7435,228700.0
2010-04-22 14:25:00,52.86,53.0,52.86,53.0,478300.0,31.7375,31.8216,31.7375,31.8216,478300.0
2010-04-22 14:30:00,52.99,53.0,52.92,52.97,253300.0,31.8156,31.8216,31.7735,31.8035,253300.0
2010-04-22 14:35:00,52.97,52.97,52.89,52.91,163800.0,31.8035,31.8035,31.7555,31.7675,163800.0
2010-04-22 14:40:00,52.91,52.94,52.8,52.8,115300.0,31.7675,31.7855,31.7015,31.7015,115300.0
2010-04-22 14:45:00,52.81,52.83,52.78,52.79,105300.0,31.7075,31.7195,31.6895,31.6955,105300.0
2010-04-22 14:50:00,52.79,52.79,52.7,52.76,118700.0,31.6955,31.6955,31.6414,31.6775,118700.0
2010-04-22 14:55:00,52.77,52.81,52.76,52.8,123200.0,31.6835,31.7075,31.6775,31.7015,123200.0
2010-04-22 15:00:00,52.82,52.89,52.8,52.89,101000.0,31.7135,31.7555,31.7015,31.7555,101000.0
2010-04-22 15:05:00,52.9,52.91,52.85,52.87,138700.0,31.7615,31.7675,31.7315,31.7435,138700.0
2010-04-22 15:10:00,52.86,52.95,52.86,52.94,166200.0,31.7375,31.7915,31.7375,31.7855,166200.0
2010-04-22 15:15:00,52.95,52.99,52.92,52.97,214500.0,31.7915,31.8156,31.7735,31.8035,214500.0
2010-04-22 15:20:00,52.97,53.06,52.96,53.05,334300.0,31.8035,31.8576,31.7975,31.8516,334300.0
2010-04-22 15:25:00,53.06,53.08,53.03,53.06,243700.0,31.8576,31.8696,31.8396,31.8576,243700.0
2010-04-22 15:30:00,53.06,53.08,52.95,52.98,286600.0,31.8576,31.8696,31.7915,31.8096,286600.0
2010-04-22 15:35:00,52.98,53.08,52.98,53.07,267100.0,31.8096,31.8696,31.8096,31.8636,267100.0
2010-04-22 15:40:00,53.07,53.2,53.04,53.18,439400.0,31.8636,31.9416,31.8456,31.9296,439400.0
2010-04-22 15:45:00,53.18,53.19,53.06,53.11,568300.0,31.9296,31.9356,31.8576,31.8876,568300.0
2010-04-22 15:50:00,53.11,53.12,53.04,53.08,458900.0,31.8876,31.8936,31.8456,31.8696,458900.0
2010-04-22 15:55:00,53.07,53.08,53.02,53.03,1194300.0,31.8636,31.8696,31.8336,31.8396,1194300.0
2010-04-23 09:30:00,53.15,53.2,52.85,52.88,220200.0,31.9116,31.9416,31.7315,31.7495,220200.0
2010-04-23 09:35:00,52.88,52.91,52.82,52.88,273300.0,31.7495,31.7675,31.7135,31.7495,273300.0
2010-04-23 09:40:00,52.88,52.91,52.74,52.75,255600.0,31.7495,31.7675,31.6655,31.6715,255600.0
2010-04-23 09:45:00,52.74,52.76,52.68,52.73,193600.0,31.6655,31.6775,31.6294,31.6595,193600.0
2010-04-23 09:50:00,52.74,52.84,52.67,52.82,203400.0,31.6655,31.7255,31.6234,31.7135,203400.0
2010-04-23 09:55:00,52.82,52.93,52.8,52.89,188300.0,31.7135,31.7795,31.7015,31.7555,188300.0
2010-04-23 10:00:00,52.89,53.31,52.89,53.25,852100.0,31.7555,32.0077,31.7555,31.9717,852100.0
2010-04-23 10:05:00,53.26,53.7,53.23,53.69,456400.0,31.9777,32.2418,31.9597,32.2358,456400.0
2010-04-23 10:10:00,53.69,53.69,53.56,53.58,356300.0,32.2358,32.2358,32.1578,32.1698,356300.0
2010-04-23 10:15:00,53.59,53.6,53.4,53.42,311300.0,32.1758,32.1818,32.0617,32.0737,311300.0
2010-04-23 10:20:00,53.42,53.46,53.34,53.36,303700.0,32.0737,32.0977,32.0257,32.0377,303700.0
2010-04-23 10:25:00,53.36,53.38,53.21,53.21,160100.0,32.0377,32.0497,31.9476,31.9476,160100.0
2010-04-23 10:30:00,53.21,53.26,53.03,53.05,381700.0,31.9476,31.9777,31.8396,31.8516,381700.0
2010-04-23 10:35:00,53.05,53.16,52.98,53.11,172900.0,31.8516,31.9176,31.8096,31.8876,172900.0
2010-04-23 10:40:00,53.12,53.3,53.12,53.23,151200.0,31.8936,32.0017,31.8936,31.9597,151200.0
2010-04-23 10:45:00,53.23,53.27,53.13,53.2,203000.0,31.9597,31.9837,31.8996,31.9416,203000.0
2010-04-23 10:50:00,53.2,53.21,53.14,53.15,92500.0,31.9416,31.9476,31.9056,31.9116,92500.0
2010-04-23 10:55:00,53.15,53.18,53.11,53.18,127300.0,31.9116,31.9296,31.8876,31.9296,127300.0
2010-04-23 11:00:00,53.19,53.27,53.17,53.21,145800.0,31.9356,31.9837,31.9236,31.9476,145800.0
2010-04-23 11:05:00,53.2,53.28,53.18,53.27,152800.0,31.9416,31.9897,31.9296,31.9837,152800.0
2010-04-23 11:10:00,53.26,53.42,53.25,53.41,164800.0,31.9777,32.0737,31.9717,32.0677,164800.0
2010-04-23 11:15:00,53.41,53.49,53.39,53.47,171000.0,32.0677,32.1158,32.0557,32.1038,171000.0
2010-04-23 11:20:00,53.47,53.5,53.4,53.41,128400.0,32.1038,32.1218,32.0617,32.0677,128400.0
2010-04-23 11:25:00,53.4,53.4,53.27,53.29,153400.0,32.0617,32.0617,31.9837,31.9957,153400.0
2010-04-23 11:30:00,53.29,53.33,53.27,53.33,147900.0,31.9957,32.0197,31.9837,32.0197,147900.0
2010-04-23 11:35:00,53.33,53.48,53.33,53.47,156400.0,32.0197,32.1098,32.0197,32.1038,156400.0
2010-04-23 11:40:00,53.48,53.48,53.4,53.42,76200.0,32.1098,32.1098,32.0617,32.0737,76200.0
2010-04-23 11:45:00,53.42,53.49,53.4,53.47,60900.0,32.0737,32.1158,32.0617,32.1038,60900.0
2010-04-23 11:50:00,53.46,53.47,53.42,53.42,75300.0,32.0977,32.1038,32.0737,32.0737,75300.0
2010-04-23 11:55:00,53.43,53.46,53.42,53.45,33900.0,32.0797,32.0977,32.0737,32.0917,33900.0
2010-04-23 12:00:00,53.45,53.52,53.45,53.46,95600.0,32.0917,32.1338,32.0917,32.0977,95600.0
2010-04-23 12:05:00,53.46,53.53,53.46,53.51,131400.0,32.0977,32.1398,32.0977,32.1278,131400.0
2010-04-23 12:10:00,53.51,53.54,53.48,53.52,85700.0,32.1278,32.1458,32.1098,32.1338,85700.0
2010-04-23 12:15:00,53.53,53.54,53.49,53.51,83700.0,32.1398,32.1458,32.1158,32.1278,83700.0
2010-04-23 12:20:00,53.51,53.55,53.48,53.55,59900.0,32.1278,32.1518,32.1098,32.1518,59900.0
2010-04-23 12:25:00,53.54,53.55,53.49,53.5,57500.0,32.1458,32.1518,32.1158,32.1218,57500.0
2010-04-23 12:30:00,53.5,53.51,53.47,53.48,99000.0,32.1218,32.1278,32.1038,32.1098,99000.0
2010-04-23 12:35:00,53.47,53.49,53.45,53.45,45000.0,32.1038,32.1158,32.0917,32.0917,45000.0
2010-04-23 12:40:00,53.46,53.47,53.44,53.46,48000.0,32.0977,32.1038,32.0857,32.0977,48000.0
2010-04-23 12:45:00,53.46,53.48,53.43,53.43,40200.0,32.0977,32.1098,32.0797,32.0797,40200.0
2010-04-23 12:50:00,53.44,53.45,53.42,53.43,70700.0,32.0857,32.0917,32.0737,32.0797,70700.0
2010-04-23 12:55:00,53.44,53.52,53.42,53.52,63400.0,32.0857,32.1338,32.0737,32.1338,63400.0
2010-04-23 13:00:00,53.51,53.61,53.5,53.56,175300.0,32.1278,32.1878,32.1218,32.1578,175300.0
2010-04-23 13:05:00,53.56,53.58,53.54,53.55,84000.0,32.1578,32.1698,32.1458,32.1518,84000.0
2010-04-23 13:10:00,53.55,53.57,53.53,53.56,56600.0,32.1518,32.1638,32.1398,32.1578,56600.0
2010-04-23 13:15:00,53.57,53.58,53.51,53.52,46000.0,32.1638,32.1698,32.1278,32.1338,46000.0
2010-04-23 13:20:00,53.51,53.57,53.51,53.54,38800.0,32.1278,32.1638,32.1278,32.1458,38800.0
2010-04-23 13:25:00,53.55,53.6,53.55,53.58,37800.0,32.1518,32.1818,32.1518,32.1698,37800.0
2010-04-23 13:30:00,53.58,53.61,53.56,53.58,57700.0,32.1698,32.1878,32.1578,32.1698,57700.0
2010-04-23 13:35:00,53.57,53.57,53.52,53.53,36500.0,32.1638,32.1638,32.1338,32.1398,36500.0
2010-04-23 13:40:00,53.52,53.53,53.46,53.47,76900.0,32.1338,32.1398,32.0977,32.1038,76900.0
2010-04-23 13:45:00,53.47,53.54,53.47,53.53,73400.0,32.1038,32.1458,32.1038,32.1398,73400.0
2010-04-23 13:50:00,53.53,53.54,53.49,53.51,44300.0,32.1398,32.1458,32.1158,32.1278,44300.0
2010-04-23 13:55:00,53.5,53.54,53.5,53.52,34400.0,32.1218,32.1458,32.1218,32.1338,34400.0
2010-04-23 14:00:00,53.51,53.53,53.49,53.51,50200.0,32.1278,32.1398,32.1158,32.1278,50200.0
2010-04-23 14:05:00,53.51,53.54,53.51,53.52,48100.0,32.1278,32.1458,32.1278,32.1338,48100.0
2010-04-23 14:10:00,53.52,53.56,53.52,53.53,42500.0,32.1338,32.1578,32.1338,32.1398,42500.0
2010-04-23 14:15:00,53.53,53.56,53.51,53.51,67700.0,32.1398,32.1578,32.1278,32.1278,67700.0
2010-04-23 14:20:00,53.52,53.53,53.5,53.51,59400.0,32.1338,32.1398,32.1218,32.1278,59400.0
2010-04-23 14:25:00,53.52,53.52,53.49,53.5,68800.0,32.1338,32.1338,32.1158,32.1218,68800.0
2010-04-23 14:30:00,53.49,53.49,53.38,53.41,160200.0,32.1158,32.1158,32.0497,32.0677,160200.0
2010-04-23 14:35:00,53.42,53.42,53.33,53.35,151100.0,32.0737,32.0737,32.0197,32.0317,151100.0
2010-04-23 14:40:00,53.35,53.41,53.35,53.41,77800.0,32.0317,32.0677,32.0317,32.0677,77800.0
2010-04-23 14:45:00,53.4,53.45,53.4,53.45,62400.0,32.0617,32.0917,32.0617,32.0917,62400.0
2010-04-23 14:50:00,53.45,53.5,53.42,53.48,153800.0,32.0917,32.1218,32.0737,32.1098,153800.0
2010-04-23 14:55:00,53.47,53.51,53.43,53.47,108100.0,32.1038,32.1278,32.0797,32.1038,108100.0
2010-04-23 15:00:00,53.47,53.52,53.47,53.49,65700.0,32.1038,32.1338,32.1038,32.1158,65700.0
2010-04-23 15:05:00,53.5,53.54,53.46,53.51,108500.0,32.1218,32.1458,32.0977,32.1278,108500.0
2010-04-23 15:10:00,53.51,53.56,53.5,53.55,120400.0,32.1278,32.1578,32.1218,32.1518,120400.0
2010-04-23 15:15:00,53.56,53.61,53.53,53.6,134000.0,32.1578,32.1878,32.1398,32.1818,134000.0
2010-04-23 15:20:00,53.6,53.65,53.57,53.65,414500.0,32.1818,32.2118,32.1638,32.2118,414500.0
2010-04-23 15:25:00,53.63,53.7,53.6,53.7,383100.0,32.1998,32.2418,32.1818,32.2418,383100.0
2010-04-23 15:30:00,53.7,53.73,53.69,53.7,182400.0,32.2418,32.2599,32.2358,32.2418,182400.0
2010-04-23 15:35:00,53.71,53.71,53.65,53.67,112600.0,32.2479,32.2479,32.2118,32.2238,112600.0
2010-04-23 15:40:00,53.67,53.67,53.57,53.61,346400.0,32.2238,32.2238,32.1638,32.1878,346400.0
2010-04-23 15:45:00,53.62,53.72,53.62,53.67,422600.0,32.1938,32.2539,32.1938,32.2238,422600.0
2010-04-23 15:50:00,53.66,53.72,53.65,53.69,594000.0,32.2178,32.2539,32.2118,32.2358,594000.0
2010-04-23 15:55:00,53.69,53.75,53.65,53.68,663300.0,32.2358,32.2719,32.2118,32.2298,663300.0
2010-04-26 09:30:00,53.85,53.91,53.62,53.75,357200.0,32.3319,32.3679,32.1938,32.2719,357200.0
2010-04-26 09:35:00,53.76,53.85,53.68,53.81,161200.0,32.2779,32.3319,32.2298,32.3079,161200.0
2010-04-26 09:40:00,53.81,53.87,53.81,53.82,148400.0,32.3079,32.3439,32.3079,32.3139,148400.0
2010-04-26 09:45:00,53.82,53.89,53.72,53.77,260900.0,32.3139,32.3559,32.2539,32.2839,260900.0
2010-04-26 09:50:00,53.77,53.85,53.76,53.84,149500.0,32.2839,32.3319,32.2779,32.3259,149500.0
2010-04-26 09:55:00,53.84,53.88,53.81,53.82,125400.0,32.3259,32.3499,32.3079,32.3139,125400.0
2010-04-26 10:00:00,53.82,54.1,53.82,54.1,213400.0,32.3139,32.482,32.3139,32.482,213400.0
2010-04-26 10:05:00,54.1,54.12,53.99,54.04,148100.0,32.482,32.494,32.416,32.446,148100.0
2010-04-26 10:10:00,54.04,54.11,54.0,54.06,121500.0,32.446,32.488,32.422,32.458,121500.0
2010-04-26 10:15:00,54.06,54.08,53.92,53.93,154800.0,32.458,32.47,32.3739,32.3799,154800.0
2010-04-26 10:20:00,53.93,54.05,53.93,53.99,155600.0,32.3799,32.452,32.3799,32.416,155600.0
2010-04-26 10:25:00,54.0,54.05,53.97,53.98,166500.0,32.422,32.452,32.404,32.41,166500.0
2010-04-26 10:30:00,53.98,54.07,53.97,54.04,136600.0,32.41,32.464,32.404,32.446,136600.0
2010-04-26 10:35:00,54.05,54.05,53.97,54.03,143700.0,32.452,32.452,32.404,32.44,143700.0
2010-04-26 10:40:00,54.04,54.1,54.01,54.08,131500.0,32.446,32.482,32.428,32.47,131500.0
2010-04-26 10:45:00,54.07,54.16,54.06,54.14,147400.0,32.464,32.518,32.458,32.506,147400.0
2010-04-26 10:50:00,54.14,54.31,54.14,54.3,182200.0,32.506,32.6081,32.506,32.6021,182200.0
2010-04-26 10:55:00,54.3,54.33,54.21,54.27,164200.0,32.6021,32.6201,32.5481,32.5841,164200.0
2010-04-26 11:00:00,54.27,54.28,54.22,54.28,92700.0,32.5841,32.5901,32.5541,32.5901,92700.0
2010-04-26 11:05:00,54.26,54.28,54.23,54.27,124000.0,32.5781,32.5901,32.5601,32.5841,124000.0
2010-04-26 11:10:00,54.27,54.3,54.26,54.28,146600.0,32.5841,32.6021,32.5781,32.5901,146600.0
2010-04-26 11:15:00,54.28,54.29,54.2,54.21,80100.0,32.5901,32.5961,32.5421,32.5481,80100.0
2010-04-26 11:20:00,54.22,54.22,54.17,54.17,91300.0,32.5541,32.5541,32.524,32.524,91300.0
2010-04-26 11:25:00,54.16,54.18,54.13,54.16,92800.0,32.518,32.53,32.5,32.518,92800.0
2010-04-26 11:30:00,54.17,54.17,54.02,54.02,114600.0,32.524,32.524,32.434,32.434,114600.0
2010-04-26 11:35:00,54.01,54.08,53.99,54.08,208100.0,32.428,32.47,32.416,32.47,208100.0
2010-04-26 11:40:00,54.08,54.11,54.06,54.08,47700.0,32.47,32.488,32.458,32.47,47700.0
2010-04-26 11:45:00,54.08,54.21,54.07,54.2,103600.0,32.47,32.5481,32.464,32.5421,103600.0
2010-04-26 11:50:00,54.2,54.2,54.08,54.13,141600.0,32.5421,32.5421,32.47,32.5,141600.0
2010-04-26 11:55:00,54.13,54.17,54.09,54.12,68800.0,32.5,32.524,32.476,32.494,68800.0
2010-04-26 12:00:00,54.11,54.15,54.08,54.11,99200.0,32.488,32.512,32.47,32.488,99200.0
2010-04-26 12:05:00,54.11,54.15,54.08,54.15,128600.0,32.488,32.512,32.47,32.512,128600.0
2010-04-26 12:10:00,54.15,54.24,54.15,54.23,123000.0,32.512,32.5661,32.512,32.5601,123000.0
2010-04-26 12:15:00,54.23,54.24,54.17,54.17,84600.0,32.5601,32.5661,32.524,32.524,84600.0
2010-04-26 12:20:00,54.18,54.18,54.05,54.08,83200.0,32.53,32.53,32.452,32.47,83200.0
2010-04-26 12:25:00,54.07,54.12,54.03,54.1,71100.0,32.464,32.494,32.44,32.482,71100.0
2010-04-26 12:30:00,54.1,54.15,54.09,54.13,72300.0,32.482,32.512,32.476,32.5,72300.0
2010-04-26 12:35:00,54.13,54.17,54.11,54.12,85100.0,32.5,32.524,32.488,32.494,85100.0
2010-04-26 12:40:00,54.11,54.13,54.08,54.1,67600.0,32.488,32.5,32.47,32.482,67600.0
2010-04-26 12:45:00,54.1,54.16,54.08,54.15,86600.0,32.482,32.518,32.47,32.512,86600.0
2010-04-26 12:50:00,54.15,54.16,54.1,54.13,81900.0,32.512,32.518,32.482,32.5,81900.0
2010-04-26 12:55:00,54.13,54.17,54.12,54.17,52200.0,32.5,32.524,32.494,32.524,52200.0
2010-04-26 13:00:00,54.18,54.26,54.14,54.25,100300.0,32.53,32.5781,32.506,32.5721,100300.0
2010-04-26 13:05:00,54.25,54.28,54.22,54.26,120600.0,32.5721,32.5901,32.5541,32.5781,120600.0
2010-04-26 13:10:00,54.25,54.29,54.23,54.25,122500.0,32.5721,32.5961,32.5601,32.5721,122500.0
2010-04-26 13:15:00,54.25,54.41,54.24,54.41,188000.0,32.5721,32.6681,32.5661,32.6681,188000.0
2010-04-26 13:20:00,54.4,54.41,54.32,54.36,106600.0,32.6621,32.6681,32.6141,32.6381,106600.0
2010-04-26 13:25:00,54.36,54.37,54.32,54.33,33000.0,32.6381,32.6441,32.6141,32.6201,33000.0
2010-04-26 13:30:00,54.33,54.35,54.25,54.27,89500.0,32.6201,32.6321,32.5721,32.5841,89500.0
2010-04-26 13:35:00,54.27,54.27,54.18,54.23,246400.0,32.5841,32.5841,32.53,32.5601,246400.0
2010-04-26 13:40:00,54.23,54.3,54.18,54.28,181100.0,32.5601,32.6021,32.53,32.5901,181100.0
2010-04-26 13:45:00,54.29,54.36,54.27,54.36,74000.0,32.5961,32.6381,32.5841,32.6381,74000.0
2010-04-26 13:50:00,54.35,54.37,54.32,54.34,66800.0,32.6321,32.6441,32.6141,32.6261,66800.0
2010-04-26 13:55:00,54.34,54.38,54.32,54.32,85300.0,32.6261,32.6501,32.6141,32.6141,85300.0
2010-04-26 14:00:00,54.33,54.33,54.24,54.26,71000.0,32.6201,32.6201,32.5661,32.5781,71000.0
2010-04-26 14:05:00,54.26,54.28,54.24,54.25,102300.0,32.5781,32.5901,32.5661,32.5721,102300.0
2010-04-26 14:10:00,54.26,54.34,54.23,54.34,84700.0,32.5781,32.6261,32.5601,32.6261,84700.0
2010-04-26 14:15:00,54.35,54.39,54.35,54.37,76200.0,32.6321,32.6561,32.6321,32.6441,76200.0
2010-04-26 14:20:00,54.36,54.38,54.35,54.35,36200.0,32.6381,32.6501,32.6321,32.6321,36200.0
2010-04-26 14:25:00,54.37,54.38,54.33,54.34,85900.0,32.6441,32.6501,32.6201,32.6261,85900.0
2010-04-26 14:30:00,54.34,54.34,54.31,54.31,49000.0,32.6261,32.6261,32.6081,32.6081,49000.0
2010-04-26 14:35:00,54.32,54.35,54.27,54.27,61500.0,32.6141,32.6321,32.5841,32.5841,61500.0
2010-04-26 14:40:00,54.27,54.3,54.25,54.28,97700.0,32.5841,32.6021,32.5721,32.5901,97700.0
2010-04-26 14:45:00,54.28,54.34,54.27,54.31,120400.0,32.5901,32.6261,32.5841,32.6081,120400.0
2010-04-26 14:50:00,54.31,54.32,54.27,54.27,125600.0,32.6081,32.6141,32.5841,32.5841,125600.0
2010-04-26 14:55:00,54.26,54.27,54.13,54.14,107000.0,32.5781,32.5841,32.5,32.506,107000.0
2010-04-26 15:00:00,54.13,54.21,54.12,54.19,105800.0,32.5,32.5481,32.494,32.536,105800.0
2010-04-26 15:05:00,54.18,54.19,54.07,54.07,204500.0,32.53,32.536,32.464,32.464,204500.0
2010-04-26 15:10:00,54.07,54.07,53.97,53.97,220400.0,32.464,32.464,32.404,32.404,220400.0
2010-04-26 15:15:00,53.96,54.04,53.95,53.99,312300.0,32.398,32.446,32.3919,32.416,312300.0
2010-04-26 15:20:00,53.98,54.02,53.94,54.01,389400.0,32.41,32.434,32.3859,32.428,389400.0
2010-04-26 15:25:00,54.01,54.02,53.97,53.99,90900.0,32.428,32.434,32.404,32.416,90900.0
2010-04-26 15:30:00,53.98,54.05,53.96,54.0,261700.0,32.41,32.452,32.398,32.422,261700.0
2010-04-26 15:35:00,54.0,54.09,54.0,54.0,158600.0,32.422,32.476,32.422,32.422,158600.0
2010-04-26 15:40:00,54.0,54.04,53.97,53.99,277900.0,32.422,32.446,32.404,32.416,277900.0
2010-04-26 15:45:00,53.98,54.1,53.98,54.06,240800.0,32.41,32.482,32.41,32.458,240800.0
2010-04-26 15:50:00,54.07,54.1,54.04,54.08,372100.0,32.464,32.482,32.446,32.47,372100.0
2010-04-26 15:55:00,54.08,54.1,54.02,54.03,846900.0,32.47,32.482,32.434,32.44,846900.0
2010-04-27 09:30:00,53.63,53.64,53.31,53.54,428500.0,32.1998,32.2058,32.0077,32.1458,428500.0
2010-04-27 09:35:00,53.54,53.82,53.53,53.8,218900.0,32.1458,32.3139,32.1398,32.3019,218900.0
2010-04-27 09:40:00,53.81,53.97,53.75,53.75,416700.0,32.3079,32.404,32.2719,32.2719,416700.0
2010-04-27 09:45:00,53.76,53.85,53.69,53.81,298300.0,32.2779,32.3319,32.2358,32.3079,298300.0
2010-04-27 09:50:00,53.82,53.84,53.72,53.75,178500.0,32.3139,32.3259,32.2539,32.2719,178500.0
2010-04-27 09:55:00,53.73,53.76,53.62,53.66,226600.0,32.2599,32.2779,32.1938,32.2178,226600.0
2010-04-27 10:00:00,53.69,53.76,53.54,53.59,327000.0,32.2358,32.2779,32.1458,32.1758,327000.0
2010-04-27 10:05:00,53.59,53.75,53.58,53.67,257000.0,32.1758,32.2719,32.1698,32.2238,257000.0
2010-04-27 10:10:00,53.68,53.79,53.65,53.78,262800.0,32.2298,32.2959,32.2118,32.2899,262800.0
2010-04-27 10:15:00,53.78,53.84,53.76,53.82,110200.0,32.2899,32.3259,32.2779,32.3139,110200.0
2010-04-27 10:20:00,53.83,53.92,53.78,53.78,227400.0,32.3199,32.3739,32.2899,32.2899,227400.0
2010-04-27 10:25:00,53.79,53.84,53.77,53.82,137200.0,32.2959,32.3259,32.2839,32.3139,137200.0
2010-04-27 10:30:00,53.83,53.89,53.79,53.86,108300.0,32.3199,32.3559,32.2959,32.3379,108300.0
2010-04-27 10:35:00,53.85,53.86,53.75,53.82,80800.0,32.3319,32.3379,32.2719,32.3139,80800.0
2010-04-27 10:40:00,53.82,53.88,53.8,53.86,145600.0,32.3139,32.3499,32.3019,32.3379,145600.0
2010-04-27 10:45:00,53.86,53.88,53.82,53.83,110200.0,32.3379,32.3499,32.3139,32.3199,110200.0
2010-04-27 10:50:00,53.83,53.85,53.73,53.78,268900.0,32.3199,32.3319,32.2599,32.2899,268900.0
2010-04-27 10:55:00,53.77,53.81,53.72,53.76,184500.0,32.2839,32.3079,32.2539,32.2779,184500.0
2010-04-27 11:00:00,53.76,53.81,53.71,53.77,153200.0,32.2779,32.3079,32.2479,32.2839,153200.0
2010-04-27 11:05:00,53.78,53.79,53.7,53.7,142200.0,32.2899,32.2959,32.2418,32.2418,142200.0
2010-04-27 11:10:00,53.7,53.73,53.65,53.73,428300.0,32.2418,32.2599,32.2118,32.2599,428300.0
2010-04-27 11:15:00,53.73,53.74,53.61,53.65,487600.0,32.2599,32.2659,32.1878,32.2118,487600.0
2010-04-27 11:20:00,53.64,53.65,53.44,53.45,737900.0,32.2058,32.2118,32.0857,32.0917,737900.0
2010-04-27 11:25:00,53.45,53.45,53.22,53.23,744300.0,32.0917,32.0917,31.9537,31.9597,744300.0
2010-04-27 11:30:00,53.23,53.31,53.11,53.3,846000.0,31.9597,32.0077,31.8876,32.0017,846000.0
2010-04-27 11:35:00,53.31,53.36,53.21,53.25,412100.0,32.0077,32.0377,31.9476,31.9717,412100.0
2010-04-27 11:40:00,53.25,53.36,53.23,53.35,296500.0,31.9717,32.0377,31.9597,32.0317,296500.0
2010-04-27 11:45:00,53.35,53.47,53.31,53.31,280300.0,32.0317,32.1038,32.0077,32.0077,280300.0
2010-04-27 11:50:00,53.31,53.41,53.22,53.23,301500.0,32.0077,32.0677,31.9537,31.9597,301500.0
2010-04-27 11:55:00,53.22,53.29,53.02,53.02,550900.0,31.9537,31.9957,31.8336,31.8336,550900.0
2010-04-27 12:00:00,53.03,53.15,53.02,53.12,189300.0,31.8396,31.9116,31.8336,31.8936,189300.0
2010-04-27 12:05:00,53.12,53.19,52.99,53.0,272200.0,31.8936,31.9356,31.8156,31.8216,272200.0
2010-04-27 12:10:00,53.01,53.06,52.92,52.98,917100.0,31.8276,31.8576,31.7735,31.8096,917100.0
2010-04-27 12:15:00,52.97,53.03,52.92,53.01,307700.0,31.8035,31.8396,31.7735,31.8276,307700.0
2010-04-27 12:20:00,53.01,53.07,52.97,53.03,151200.0,31.8276,31.8636,31.8035,31.8396,151200.0
2010-04-27 12:25:00,53.03,53.07,52.94,52.96,221700.0,31.8396,31.8636,31.7855,31.7975,221700.0
2010-04-27 12:30:00,52.95,53.02,52.93,52.99,91600.0,31.7915,31.8336,31.7795,31.8156,91600.0
2010-04-27 12:35:00,52.99,53.09,52.98,53.08,68700.0,31.8156,31.8756,31.8096,31.8696,68700.0
2010-04-27 12:40:00,53.08,53.12,53.04,53.11,89900.0,31.8696,31.8936,31.8456,31.8876,89900.0
2010-04-27 12:45:00,53.11,53.11,53.05,53.06,100300.0,31.8876,31.8876,31.8516,31.8576,100300.0
2010-04-27 12:50:00,53.07,53.15,53.07,53.11,90200.0,31.8636,31.9116,31.8636,31.8876,90200.0
2010-04-27 12:55:00,53.11,53.15,53.1,53.1,101100.0,31.8876,31.9116,31.8816,31.8816,101100.0
2010-04-27 13:00:00,53.1,53.17,53.1,53.14,97500.0,31.8816,31.9236,31.8816,31.9056,97500.0
2010-04-27 13:05:00,53.14,53.18,53.13,53.13,116000.0,31.9056,31.9296,31.8996,31.8996,116000.0
2010-04-27 13:10:00,53.13,53.18,53.12,53.18,35300.0,31.8996,31.9296,31.8936,31.9296,35300.0
2010-04-27 13:15:00,53.18,53.33,53.17,53.33,243100.0,31.9296,32.0197,31.9236,32.0197,243100.0
2010-04-27 13:20:00,53.32,53.38,53.3,53.31,154800.0,32.0137,32.0497,32.0017,32.0077,154800.0
2010-04-27 13:25:00,53.32,53.45,53.31,53.45,107800.0,32.0137,32.0917,32.0077,32.0917,107800.0
2010-04-27 13:30:00,53.46,53.49,53.4,53.4,136600.0,32.0977,32.1158,32.0617,32.0617,136600.0
2010-04-27 13:35:00,53.4,53.45,53.37,53.38,93100.0,32.0617,32.0917,32.0437,32.0497,93100.0
2010-04-27 13:40:00,53.38,53.39,53.32,53.38,88400.0,32.0497,32.0557,32.0137,32.0497,88400.0
2010-04-27 13:45:00,53.37,53.42,53.31,53.41,78500.0,32.0437,32.0737,32.0077,32.0677,78500.0
2010-04-27 13:50:00,53.4,53.42,53.31,53.34,71200.0,32.0617,32.0737,32.0077,32.0257,71200.0
2010-04-27 13:55:00,53.35,53.44,53.29,53.31,97700.0,32.0317,32.0857,31.9957,32.0077,97700.0
2010-04-27 14:00:00,53.31,53.35,53.16,53.22,165200.0,32.0077,32.0317,31.9176,31.9537,165200.0
2010-04-27 14:05:00,53.22,53.28,53.2,53.21,159600.0,31.9537,31.9897,31.9416,31.9476,159600.0
2010-04-27 14:10:00,53.21,53.24,53.19,53.24,78100.0,31.9476,31.9657,31.9356,31.9657,78100.0
2010-04-27 14:15:00,53.24,53.28,53.23,53.24,80500.0,31.9657,31.9897,31.9597,31.9657,80500.0
2010-04-27 14:20:00,53.24,53.26,53.19,53.24,173500.0,31.9657,31.9777,31.9356,31.9657,173500.0
2010-04-27 14:25:00,53.23,53.3,53.21,53.22,138100.0,31.9597,32.0017,31.9476,31.9537,138100.0
2010-04-27 14:30:00,53.22,53.27,53.14,53.19,166700.0,31.9537,31.9837,31.9056,31.9356,166700.0
2010-04-27 14:35:00,53.18,53.2,53.09,53.1,174500.0,31.9296,31.9416,31.8756,31.8816,174500.0
2010-04-27 14:40:00,53.1,53.14,53.04,53.12,249300.0,31.8816,31.9056,31.8456,31.8936,249300.0
2010-04-27 14:45:00,53.11,53.11,53.03,53.06,123500.0,31.8876,31.8876,31.8396,31.8576,123500.0
2010-04-27 14:50:00,53.06,53.06,52.99,53.02,145500.0,31.8576,31.8576,31.8156,31.8336,145500.0
2010-04-27 14:55:00,53.02,53.04,52.91,52.99,258400.0,31.8336,31.8456,31.7675,31.8156,258400.0
2010-04-27 15:00:00,52.98,53.08,52.94,53.05,388300.0,31.8096,31.8696,31.7855,31.8516,388300.0
2010-04-27 15:05:00,53.05,53.09,52.94,53.08,414200.0,31.8516,31.8756,31.7855,31.8696,414200.0
2010-04-27 15:10:00,53.08,53.08,53.01,53.02,112900.0,31.8696,31.8696,31.8276,31.8336,112900.0
2010-04-27 15:15:00,53.01,53.06,52.97,53.04,149700.0,31.8276,31.8576,31.8035,31.8456,149700.0
2010-04-27 15:20:00,53.05,53.06,52.99,52.99,186400.0,31.8516,31.8576,31.8156,31.8156,186400.0
2010-04-27 15:25:00,52.99,52.99,52.78,52.8,438500.0,31.8156,31.8156,31.6895,31.7015,438500.0
2010-04-27 15:30:00,52.79,52.8,52.65,52.68,326600.0,31.6955,31.7015,31.6114,31.6294,326600.0
2010-04-27 15:35:00,52.68,52.74,52.58,52.7,580100.0,31.6294,31.6655,31.5694,31.6414,580100.0
2010-04-27 15:40:00,52.68,52.68,52.53,52.63,717700.0,31.6294,31.6294,31.5394,31.5994,717700.0
2010-04-27 15:45:00,52.63,52.63,52.24,52.29,838100.0,31.5994,31.5994,31.3653,31.3953,838100.0
2010-04-27 15:50:00,52.29,52.36,52.23,52.26,1027900.0,31.3953,31.4373,31.3592,31.3773,1027900.0
2010-04-27 15:55:00,52.28,52.33,52.26,52.33,1197000.0,31.3893,31.4193,31.3773,31.4193,1197000.0
2010-04-27 16:00:00,52.33,52.39,52.21,52.39,104600.0,31.4193,31.4553,31.3472,31.4553,104600.0
2010-04-27 16:05:00,52.41,52.41,52.29,52.29,5300.0,31.4673,31.4673,31.3953,31.3953,5300.0
2010-04-27 16:10:00,52.29,52.29,52.26,52.26,23100.0,31.3953,31.3953,31.3773,31.3773,23100.0
2010-04-28 09:30:00,52.8,52.87,52.5,52.51,472500.0,31.7015,31.7435,31.5214,31.5274,472500.0
2010-04-28 09:35:00,52.51,52.86,52.47,52.79,231200.0,31.5274,31.7375,31.5033,31.6955,231200.0
2010-04-28 09:40:00,52.79,52.82,52.58,52.73,309300.0,31.6955,31.7135,31.5694,31.6595,309300.0
2010-04-28 09:45:00,52.71,52.76,52.59,52.76,244400.0,31.6474,31.6775,31.5754,31.6775,244400.0
2010-04-28 09:50:00,52.76,52.92,52.72,52.89,421200.0,31.6775,31.7735,31.6534,31.7555,421200.0
2010-04-28 09:55:00,52.88,52.9,52.69,52.72,346100.0,31.7495,31.7615,31.6354,31.6534,346100.0
2010-04-28 10:00:00,52.71,52.71,52.52,52.52,257100.0,31.6474,31.6474,31.5334,31.5334,257100.0
2010-04-28 10:05:00,52.52,52.58,52.5,52.56,227300.0,31.5334,31.5694,31.5214,31.5574,227300.0
2010-04-28 10:10:00,52.57,52.64,52.52,52.64,168400.0,31.5634,31.6054,31.5334,31.6054,168400.0
2010-04-28 10:15:00,52.63,52.73,52.57,52.71,366800.0,31.5994,31.6595,31.5634,31.6474,366800.0
2010-04-28 10:20:00,52.71,52.78,52.63,52.74,304700.0,31.6474,31.6895,31.5994,31.6655,304700.0
2010-04-28 10:25:00,52.72,52.76,52.65,52.71,193000.0,31.6534,31.6775,31.6114,31.6474,193000.0
2010-04-28 10:30:00,52.72,52.82,52.7,52.73,178500.0,31.6534,31.7135,31.6414,31.6595,178500.0
2010-04-28 10:35:00,52.73,52.77,52.64,52.72,257200.0,31.6595,31.6835,31.6054,31.6534,257200.0
2010-04-28 10:40:00,52.73,52.82,52.65,52.67,121100.0,31.6595,31.7135,31.6114,31.6234,121100.0
2010-04-28 10:45:00,52.66,52.74,52.55,52.56,167700.0,31.6174,31.6655,31.5514,31.5574,167700.0
2010-04-28 10:50:00,52.57,52.7,52.54,52.67,191600.0,31.5634,31.6414,31.5454,31.6234,191600.0
2010-04-28 10:55:00,52.66,52.72,52.6,52.72,196500.0,31.6174,31.6534,31.5814,31.6534,196500.0
2010-04-28 11:00:00,52.72,52.82,52.67,52.81,122600.0,31.6534,31.7135,31.6234,31.7075,122600.0
2010-04-28 11:05:00,52.82,52.88,52.81,52.84,162700.0,31.7135,31.7495,31.7075,31.7255,162700.0
2010-04-28 11:10:00,52.85,52.88,52.79,52.87,234200.0,31.7315,31.7495,31.6955,31.7435,234200.0
2010-04-28 11:15:00,52.87,52.87,52.74,52.81,94300.0,31.7435,31.7435,31.6655,31.7075,94300.0
2010-04-28 11:20:00,52.81,52.83,52.74,52.74,87500.0,31.7075,31.7195,31.6655,31.6655,87500.0
2010-04-28 11:25:00,52.74,52.79,52.53,52.72,509400.0,31.6655,31.6955,31.5394,31.6534,509400.0
2010-04-28 11:30:00,52.72,52.75,52.59,52.64,257200.0,31.6534,31.6715,31.5754,31.6054,257200.0
2010-04-28 11:35:00,52.64,52.65,52.27,52.41,610700.0,31.6054,31.6114,31.3833,31.4673,610700.0
2010-04-28 11:40:00,52.4,52.56,52.38,52.42,398200.0,31.4613,31.5574,31.4493,31.4733,398200.0
2010-04-28 11:45:00,52.42,52.53,52.39,52.51,115100.0,31.4733,31.5394,31.4553,31.5274,115100.0
2010-04-28 11:50:00,52.51,52.51,52.35,52.38,131400.0,31.5274,31.5274,31.4313,31.4493,131400.0
2010-04-28 11:55:00,52.38,52.47,52.38,52.44,67000.0,31.4493,31.5033,31.4493,31.4853,67000.0
2010-04-28 12:00:00,52.44,52.45,52.31,52.32,77400.0,31.4853,31.4913,31.4073,31.4133,77400.0
2010-04-28 12:05:00,52.31,52.33,52.22,52.29,163200.0,31.4073,31.4193,31.3532,31.3953,163200.0
2010-04-28 12:10:00,52.29,52.43,52.29,52.42,114000.0,31.3953,31.4793,31.3953,31.4733,114000.0
2010-04-28 12:15:00,52.42,52.45,52.4,52.44,37300.0,31.4733,31.4913,31.4613,31.4853,37300.0
2010-04-28 12:20:00,52.44,52.6,52.41,52.6,136800.0,31.4853,31.5814,31.4673,31.5814,136800.0
2010-04-28 12:25:00,52.6,52.72,52.6,52.62,149000.0,31.5814,31.6534,31.5814,31.5934,149000.0
2010-04-28 12:30:00,52.61,52.65,52.53,52.54,58800.0,31.5874,31.6114,31.5394,31.5454,58800.0
2010-04-28 12:35:00,52.54,52.54,52.46,52.49,39600.0,31.5454,31.5454,31.4973,31.5154,39600.0
2010-04-28 12:40:00,52.5,52.56,52.47,52.52,77900.0,31.5214,31.5574,31.5033,31.5334,77900.0
2010-04-28 12:45:00,52.53,52.65,52.53,52.6,79700.0,31.5394,31.6114,31.5394,31.5814,79700.0
2010-04-28 12:50:00,52.6,52.64,52.59,52.64,11100.0,31.5814,31.6054,31.5754,31.6054,11100.0
2010-04-28 12:55:00,52.65,52.65,52.57,52.57,24200.0,31.6114,31.6114,31.5634,31.5634,24200.0
2010-04-28 13:00:00,52.57,52.58,52.51,52.55,118500.0,31.5634,31.5694,31.5274,31.5514,118500.0
2010-04-28 13:05:00,52.56,52.63,52.55,52.63,28400.0,31.5574,31.5994,31.5514,31.5994,28400.0
2010-04-28 13:10:00,52.63,52.64,52.59,52.59,22500.0,31.5994,31.6054,31.5754,31.5754,22500.0
2010-04-28 13:15:00,52.59,52.61,52.56,52.56,26700.0,31.5754,31.5874,31.5574,31.5574,26700.0
2010-04-28 13:20:00,52.56,52.56,52.48,52.52,25100.0,31.5574,31.5574,31.5094,31.5334,25100.0
2010-04-28 13:25:00,52.52,52.52,52.4,52.41,37700.0,31.5334,31.5334,31.4613,31.4673,37700.0
2010-04-28 13:30:00,52.42,52.52,52.41,52.52,109000.0,31.4733,31.5334,31.4673,31.5334,109000.0
2010-04-28 13:35:00,52.53,52.6,52.52,52.58,44700.0,31.5394,31.5814,31.5334,31.5694,44700.0
2010-04-28 13:40:00,52.58,52.58,52.51,52.51,58800.0,31.5694,31.5694,31.5274,31.5274,58800.0
2010-04-28 13:45:00,52.51,52.51,52.39,52.4,77500.0,31.5274,31.5274,31.4553,31.4613,77500.0
2010-04-28 13:50:00,52.41,52.41,52.39,52.41,25700.0,31.4673,31.4673,31.4553,31.4673,25700.0
2010-04-28 13:55:00,52.41,52.43,52.37,52.38,42200.0,31.4673,31.4793,31.4433,31.4493,42200.0
2010-04-28 14:00:00,52.39,52.47,52.38,52.46,113600.0,31.4553,31.5033,31.4493,31.4973,113600.0
2010-04-28 14:05:00,52.46,52.57,52.42,52.44,100300.0,31.4973,31.5634,31.4733,31.4853,100300.0
2010-04-28 14:10:00,52.43,52.58,52.43,52.49,67900.0,31.4793,31.5694,31.4793,31.5154,67900.0
2010-04-28 14:15:00,52.5,52.56,52.36,52.42,246000.0,31.5214,31.5574,31.4373,31.4733,246000.0
2010-04-28 14:20:00,52.43,52.79,52.39,52.79,645500.0,31.4793,31.6955,31.4553,31.6955,645500.0
2010-04-28 14:25:00,52.79,52.88,52.75,52.77,383700.0,31.6955,31.7495,31.6715,31.6835,383700.0
2010-04-28 14:30:00,52.76,52.76,52.6,52.65,387900.0,31.6775,31.6775,31.5814,31.6114,387900.0
2010-04-28 14:35:00,52.66,52.7,52.6,52.61,130700.0,31.6174,31.6414,31.5814,31.5874,130700.0
2010-04-28 14:40:00,52.61,52.67,52.57,52.61,211100.0,31.5874,31.6234,31.5634,31.5874,211100.0
2010-04-28 14:45:00,52.62,52.65,52.49,52.54,199200.0,31.5934,31.6114,31.5154,31.5454,199200.0
2010-04-28 14:50:00,52.54,52.64,52.53,52.6,296200.0,31.5454,31.6054,31.5394,31.5814,296200.0
2010-04-28 14:55:00,52.6,52.69,52.56,52.62,169600.0,31.5814,31.6354,31.5574,31.5934,169600.0
2010-04-28 15:00:00,52.63,52.7,52.59,52.6,220800.0,31.5994,31.6414,31.5754,31.5814,220800.0
2010-04-28 15:05:00,52.59,52.63,52.48,52.55,372900.0,31.5754,31.5994,31.5094,31.5514,372900.0
2010-04-28 15:10:00,52.54,52.56,52.49,52.5,130200.0,31.5454,31.5574,31.5154,31.5214,130200.0
2010-04-28 15:15:00,52.51,52.54,52.45,52.49,203000.0,31.5274,31.5454,31.4913,31.5154,203000.0
2010-04-28 15:20:00,52.49,52.52,52.46,52.5,118800.0,31.5154,31.5334,31.4973,31.5214,118800.0
2010-04-28 15:25:00,52.5,52.55,52.47,52.51,152300.0,31.5214,31.5514,31.5033,31.5274,152300.0
2010-04-28 15:30:00,52.51,52.62,52.51,52.56,128100.0,31.5274,31.5934,31.5274,31.5574,128100.0
2010-04-28 15:35:00,52.57,52.6,52.44,52.46,165700.0,31.5634,31.5814,31.4853,31.4973,165700.0
2010-04-28 15:40:00,52.46,52.51,52.41,52.5,131500.0,31.4973,31.5274,31.4673,31.5214,131500.0
2010-04-28 15:45:00,52.49,52.49,52.34,52.35,379200.0,31.5154,31.5154,31.4253,31.4313,379200.0
2010-04-28 15:50:00,52.34,52.37,52.28,52.37,350900.0,31.4253,31.4433,31.3893,31.4433,350900.0
2010-04-28 15:55:00,52.36,52.5,52.36,52.48,352700.0,31.4373,31.5214,31.4373,31.5094,352700.0
2010-04-29 09:30:00,53.2,53.5,53.09,53.15,741200.0,31.9416,32.1218,31.8756,31.9116,741200.0
2010-04-29 09:35:00,53.14,53.28,53.12,53.25,503800.0,31.9056,31.9897,31.8936,31.9717,503800.0
2010-04-29 09:40:00,53.25,53.36,53.18,53.18,841300.0,31.9717,32.0377,31.9296,31.9296,841300.0
2010-04-29 09:45:00,53.19,53.37,53.19,53.32,163900.0,31.9356,32.0437,31.9356,32.0137,163900.0
2010-04-29 09:50:00,53.32,53.51,53.31,53.4,418900.0,32.0137,32.1278,32.0077,32.0617,418900.0
2010-04-29 09:55:00,53.4,53.51,53.31,53.5,252700.0,32.0617,32.1278,32.0077,32.1218,252700.0
2010-04-29 10:00:00,53.5,53.53,53.31,53.51,309900.0,32.1218,32.1398,32.0077,32.1278,309900.0
2010-04-29 10:05:00,53.51,53.57,53.4,53.41,241400.0,32.1278,32.1638,32.0617,32.0677,241400.0
2010-04-29 10:10:00,53.4,53.45,53.29,53.42,195200.0,32.0617,32.0917,31.9957,32.0737,195200.0
2010-04-29 10:15:00,53.42,53.48,53.33,53.45,153400.0,32.0737,32.1098,32.0197,32.0917,153400.0
2010-04-29 10:20:00,53.45,53.61,53.45,53.53,375600.0,32.0917,32.1878,32.0917,32.1398,375600.0
2010-04-29 10:25:00,53.53,53.58,53.5,53.55,134300.0,32.1398,32.1698,32.1218,32.1518,134300.0
2010-04-29 10:30:00,53.55,53.6,53.52,53.58,156600.0,32.1518,32.1818,32.1338,32.1698,156600.0
2010-04-29 10:35:00,53.58,53.7,53.58,53.68,308300.0,32.1698,32.2418,32.1698,32.2298,308300.0
2010-04-29 10:40:00,53.68,53.73,53.61,53.72,163200.0,32.2298,32.2599,32.1878,32.2539,163200.0
2010-04-29 10:45:00,53.72,53.8,53.69,53.79,191000.0,32.2539,32.3019,32.2358,32.2959,191000.0
2010-04-29 10:50:00,53.79,54.0,53.78,53.97,298300.0,32.2959,32.422,32.2899,32.404,298300.0
2010-04-29 10:55:00,53.97,54.02,53.9,53.9,221200.0,32.404,32.434,32.3619,32.3619,221200.0
2010-04-29 11:00:00,53.91,53.95,53.84,53.88,204000.0,32.3679,32.3919,32.3259,32.3499,204000.0
2010-04-29 11:05:00,53.88,53.94,53.83,53.94,153500.0,32.3499,32.3859,32.3199,32.3859,153500.0
2010-04-29 11:10:00,53.95,54.05,53.95,53.99,205500.0,32.3919,32.452,32.3919,32.416,205500.0
2010-04-29 11:15:00,53.99,53.99,53.84,53.85,199200.0,32.416,32.416,32.3259,32.3319,199200.0
2010-04-29 11:20:00,53.86,54.02,53.85,54.02,152600.0,32.3379,32.434,32.3319,32.434,152600.0
2010-04-29 11:25:00,54.02,54.09,53.99,54.09,180600.0,32.434,32.476,32.416,32.476,180600.0
2010-04-29 11:30:00,54.09,54.16,54.04,54.15,349600.0,32.476,32.518,32.446,32.512,349600.0
2010-04-29 11:35:00,54.16,54.24,54.1,54.15,390200.0,32.518,32.5661,32.482,32.512,390200.0
2010-04-29 11:40:00,54.14,54.2,54.11,54.13,116700.0,32.506,32.5421,32.488,32.5,116700.0
2010-04-29 11:45:00,54.13,54.14,54.01,54.02,80300.0,32.5,32.506,32.428,32.434,80300.0
2010-04-29 11:50:00,54.01,54.15,54.01,54.12,119600.0,32.428,32.512,32.428,32.494,119600.0
2010-04-29 11:55:00,54.12,54.17,54.12,54.15,71300.0,32.494,32.524,32.494,32.512,71300.0
2010-04-29 12:00:00,54.15,54.26,54.14,54.25,134700.0,32.512,32.5781,32.506,32.5721,134700.0
2010-04-29 12:05:00,54.25,54.27,54.21,54.23,123300.0,32.5721,32.5841,32.5481,32.5601,123300.0
2010-04-29 12:10:00,54.23,54.24,54.11,54.13,104100.0,32.5601,32.5661,32.488,32.5,104100.0
2010-04-29 12:15:00,54.12,54.19,54.09,54.17,74000.0,32.494,32.536,32.476,32.524,74000.0
2010-04-29 12:20:00,54.17,54.22,54.15,54.21,72900.0,32.524,32.5541,32.512,32.5481,72900.0
2010-04-29 12:25:00,54.21,54.23,54.14,54.15,108100.0,32.5481,32.5601,32.506,32.512,108100.0
2010-04-29 12:30:00,54.16,54.23,54.07,54.22,142800.0,32.518,32.5601,32.464,32.5541,142800.0
2010-04-29 12:35:00,54.22,54.25,54.16,54.23,226400.0,32.5541,32.5721,32.518,32.5601,226400.0
2010-04-29 12:40:00,54.23,54.35,54.21,54.31,172700.0,32.5601,32.6321,32.5481,32.6081,172700.0
2010-04-29 12:45:00,54.32,54.35,54.25,54.34,187100.0,32.6141,32.6321,32.5721,32.6261,187100.0
2010-04-29 12:50:00,54.34,54.37,54.31,54.31,140100.0,32.6261,32.6441,32.6081,32.6081,140100.0
2010-04-29 12:55:00,54.32,54.34,54.28,54.34,67000.0,32.6141,32.6261,32.5901,32.6261,67000.0
2010-04-29 13:00:00,54.34,54.38,54.28,54.37,155500.0,32.6261,32.6501,32.5901,32.6441,155500.0
2010-04-29 13:05:00,54.37,54.45,54.37,54.44,167200.0,32.6441,32.6922,32.6441,32.6861,167200.0
2010-04-29 13:10:00,54.44,54.51,54.42,54.48,299800.0,32.6861,32.7282,32.6741,32.7102,299800.0
2010-04-29 13:15:00,54.47,54.49,54.37,54.48,296500.0,32.7042,32.7162,32.6441,32.7102,296500.0
2010-04-29 13:20:00,54.49,54.55,54.48,54.53,182900.0,32.7162,32.7522,32.7102,32.7402,182900.0
2010-04-29 13:25:00,54.53,54.53,54.46,54.47,120100.0,32.7402,32.7402,32.6982,32.7042,120100.0
2010-04-29 13:30:00,54.47,54.55,54.44,54.53,151400.0,32.7042,32.7522,32.6861,32.7402,151400.0
2010-04-29 13:35:00,54.52,54.58,54.5,54.53,169500.0,32.7342,32.7702,32.7222,32.7402,169500.0
2010-04-29 13:40:00,54.53,54.56,54.52,54.55,150100.0,32.7402,32.7582,32.7342,32.7522,150100.0
2010-04-29 13:45:00,54.55,54.56,54.52,54.55,87300.0,32.7522,32.7582,32.7342,32.7522,87300.0
2010-04-29 13:50:00,54.55,54.56,54.5,54.51,122600.0,32.7522,32.7582,32.7222,32.7282,122600.0
2010-04-29 13:55:00,54.51,54.59,54.5,54.57,168900.0,32.7282,32.7762,32.7222,32.7642,168900.0
2010-04-29 14:00:00,54.58,54.62,54.57,54.58,182400.0,32.7702,32.7942,32.7642,32.7702,182400.0
2010-04-29 14:05:00,54.57,54.64,54.54,54.64,172000.0,32.7642,32.8062,32.7462,32.8062,172000.0
2010-04-29 14:10:00,54.65,54.67,54.58,54.65,266900.0,32.8122,32.8242,32.7702,32.8122,266900.0
2010-04-29 14:15:00,54.65,54.67,54.6,54.65,111800.0,32.8122,32.8242,32.7822,32.8122,111800.0
2010-04-29 14:20:00,54.65,54.68,54.64,54.66,96600.0,32.8122,32.8302,32.8062,32.8182,96600.0
2010-04-29 14:25:00,54.65,54.65,54.56,54.58,82100.0,32.8122,32.8122,32.7582,32.7702,82100.0
2010-04-29 14:30:00,54.59,54.64,54.58,54.64,47000.0,32.7762,32.8062,32.7702,32.8062,47000.0
2010-04-29 14:35:00,54.65,54.65,54.41,54.41,130600.0,32.8122,32.8122,32.6681,32.6681,130600.0
2010-04-29 14:40:00,54.4,54.44,54.36,54.43,203700.0,32.6621,32.6861,32.6381,32.6801,203700.0
2010-04-29 14:45:00,54.43,54.56,54.41,54.56,118400.0,32.6801,32.7582,32.6681,32.7582,118400.0
2010-04-29 14:50:00,54.55,54.59,54.29,54.35,238600.0,32.7522,32.7762,32.5961,32.6321,238600.0
2010-04-29 14:55:00,54.36,54.44,54.3,54.44,141400.0,32.6381,32.6861,32.6021,32.6861,141400.0
2010-04-29 15:00:00,54.44,54.44,54.23,54.31,241200.0,32.6861,32.6861,32.5601,32.6081,241200.0
2010-04-29 15:05:00,54.31,54.49,54.31,54.47,116200.0,32.6081,32.7162,32.6081,32.7042,116200.0
2010-04-29 15:10:00,54.47,54.47,54.38,54.39,79600.0,32.7042,32.7042,32.6501,32.6561,79600.0
2010-04-29 15:15:00,54.39,54.44,54.32,54.33,150100.0,32.6561,32.6861,32.6141,32.6201,150100.0
2010-04-29 15:20:00,54.33,54.33,54.24,54.25,458900.0,32.6201,32.6201,32.5661,32.5721,458900.0
2010-04-29 15:25:00,54.25,54.37,54.22,54.32,318200.0,32.5721,32.6441,32.5541,32.6141,318200.0
2010-04-29 15:30:00,54.33,54.43,54.32,54.42,536100.0,32.6201,32.6801,32.6141,32.6741,536100.0
2010-04-29 15:35:00,54.42,54.58,54.41,54.58,222400.0,32.6741,32.7702,32.6681,32.7702,222400.0
2010-04-29 15:40:00,54.58,54.61,54.5,54.51,372800.0,32.7702,32.7882,32.7222,32.7282,372800.0
2010-04-29 15:45:00,54.52,54.72,54.52,54.68,1074500.0,32.7342,32.8543,32.7342,32.8302,1074500.0
2010-04-29 15:50:00,54.68,54.71,54.64,54.71,676600.0,32.8302,32.8483,32.8062,32.8483,676600.0
2010-04-29 15:55:00,54.71,54.73,54.67,54.67,1685100.0,32.8483,32.8603,32.8242,32.8242,1685100.0
2010-04-30 09:30:00,54.57,54.73,54.27,54.31,447900.0,32.7642,32.8603,32.5841,32.6081,447900.0
2010-04-30 09:35:00,54.33,54.59,54.32,54.59,214100.0,32.6201,32.7762,32.6141,32.7762,214100.0
2010-04-30 09:40:00,54.58,54.92,54.44,54.91,365000.0,32.7702,32.9743,32.6861,32.9683,365000.0
2010-04-30 09:45:00,54.92,55.0,54.88,54.88,504900.0,32.9743,33.0224,32.9503,32.9503,504900.0
2010-04-30 09:50:00,54.89,54.9,54.5,54.63,268800.0,32.9563,32.9623,32.7222,32.8002,268800.0
2010-04-30 09:55:00,54.62,54.66,54.46,54.46,249700.0,32.7942,32.8182,32.6982,32.6982,249700.0
2010-04-30 10:00:00,54.46,54.51,54.27,54.27,308500.0,32.6982,32.7282,32.5841,32.5841,308500.0
2010-04-30 10:05:00,54.27,54.31,54.15,54.26,457900.0,32.5841,32.6081,32.512,32.5781,457900.0
2010-04-30 10:10:00,54.25,54.26,54.15,54.16,313300.0,32.5721,32.5781,32.512,32.518,313300.0
2010-04-30 10:15:00,54.16,54.16,54.05,54.06,375900.0,32.518,32.518,32.452,32.458,375900.0
2010-04-30 10:20:00,54.06,54.13,54.03,54.05,320700.0,32.458,32.5,32.44,32.452,320700.0
2010-04-30 10:25:00,54.04,54.21,54.03,54.2,159800.0,32.446,32.5481,32.44,32.5421,159800.0
2010-04-30 10:30:00,54.21,54.27,54.17,54.23,155800.0,32.5481,32.5841,32.524,32.5601,155800.0
2010-04-30 10:35:00,54.23,54.23,54.06,54.13,212400.0,32.5601,32.5601,32.458,32.5,212400.0
2010-04-30 10:40:00,54.13,54.18,54.06,54.16,108800.0,32.5,32.53,32.458,32.518,108800.0
2010-04-30 10:45:00,54.15,54.34,54.15,54.27,222000.0,32.512,32.6261,32.512,32.5841,222000.0
2010-04-30 10:50:00,54.27,54.28,54.22,54.26,81900.0,32.5841,32.5901,32.5541,32.5781,81900.0
2010-04-30 10:55:00,54.26,54.38,54.23,54.38,98700.0,32.5781,32.6501,32.5601,32.6501,98700.0
2010-04-30 11:00:00,54.38,54.45,54.33,54.35,142800.0,32.6501,32.6922,32.6201,32.6321,142800.0
2010-04-30 11:05:00,54.33,54.33,54.15,54.21,152400.0,32.6201,32.6201,32.512,32.5481,152400.0
2010-04-30 11:10:00,54.2,54.31,54.19,54.29,118500.0,32.5421,32.6081,32.536,32.5961,118500.0
2010-04-30 11:15:00,54.29,54.29,54.17,54.19,115800.0,32.5961,32.5961,32.524,32.536,115800.0
2010-04-30 11:20:00,54.19,54.21,54.1,54.11,107400.0,32.536,32.5481,32.482,32.488,107400.0
2010-04-30 11:25:00,54.11,54.13,54.02,54.03,117500.0,32.488,32.5,32.434,32.44,117500.0
2010-04-30 11:30:00,54.03,54.11,54.01,54.11,69000.0,32.44,32.488,32.428,32.488,69000.0
2010-04-30 11:35:00,54.1,54.1,54.0,54.03,82600.0,32.482,32.482,32.422,32.44,82600.0
2010-04-30 11:40:00,54.03,54.05,54.0,54.02,61000.0,32.44,32.452,32.422,32.434,61000.0
2010-04-30 11:45:00,54.02,54.12,54.02,54.1,83700.0,32.434,32.494,32.434,32.482,83700.0
2010-04-30 11:50:00,54.08,54.09,53.92,53.92,118400.0,32.47,32.476,32.3739,32.3739,118400.0
2010-04-30 11:55:00,53.92,53.95,53.89,53.93,81600.0,32.3739,32.3919,32.3559,32.3799,81600.0
2010-04-30 12:00:00,53.93,53.96,53.86,53.92,116200.0,32.3799,32.398,32.3379,32.3739,116200.0
2010-04-30 12:05:00,53.93,53.93,53.8,53.82,94400.0,32.3799,32.3799,32.3019,32.3139,94400.0
2010-04-30 12:10:00,53.82,53.85,53.72,53.76,136200.0,32.3139,32.3319,32.2539,32.2779,136200.0
2010-04-30 12:15:00,53.76,53.77,53.61,53.62,131900.0,32.2779,32.2839,32.1878,32.1938,131900.0
2010-04-30 12:20:00,53.61,53.61,53.43,53.47,316200.0,32.1878,32.1878,32.0797,32.1038,316200.0
2010-04-30 12:25:00,53.47,53.56,53.46,53.48,118700.0,32.1038,32.1578,32.0977,32.1098,118700.0
2010-04-30 12:30:00,53.47,53.52,53.44,53.44,173000.0,32.1038,32.1338,32.0857,32.0857,173000.0
2010-04-30 12:35:00,53.44,53.47,53.27,53.28,308700.0,32.0857,32.1038,31.9837,31.9897,308700.0
2010-04-30 12:40:00,53.29,53.43,53.28,53.41,133300.0,31.9957,32.0797,31.9897,32.0677,133300.0
2010-04-30 12:45:00,53.41,53.42,53.34,53.39,66800.0,32.0677,32.0737,32.0257,32.0557,66800.0
2010-04-30 12:50:00,53.37,53.38,53.18,53.18,163600.0,32.0437,32.0497,31.9296,31.9296,163600.0
2010-04-30 12:55:00,53.18,53.22,53.03,53.1,412000.0,31.9296,31.9537,31.8396,31.8816,412000.0
2010-04-30 13:00:00,53.1,53.2,53.06,53.12,408800.0,31.8816,31.9416,31.8576,31.8936,408800.0
2010-04-30 13:05:00,53.12,53.19,53.1,53.19,195900.0,31.8936,31.9356,31.8816,31.9356,195900.0
2010-04-30 13:10:00,53.18,53.29,53.18,53.27,102600.0,31.9296,31.9957,31.9296,31.9837,102600.0
2010-04-30 13:15:00,53.27,53.46,53.27,53.44,233000.0,31.9837,32.0977,31.9837,32.0857,233000.0
2010-04-30 13:20:00,53.44,53.44,53.28,53.32,157700.0,32.0857,32.0857,31.9897,32.0137,157700.0
2010-04-30 13:25:00,53.32,53.49,53.32,53.46,182600.0,32.0137,32.1158,32.0137,32.0977,182600.0
2010-04-30 13:30:00,53.47,53.49,53.39,53.41,113300.0,32.1038,32.1158,32.0557,32.0677,113300.0
2010-04-30 13:35:00,53.41,53.51,53.41,53.47,83200.0,32.0677,32.1278,32.0677,32.1038,83200.0
2010-04-30 13:40:00,53.47,53.6,53.47,53.58,159400.0,32.1038,32.1818,32.1038,32.1698,159400.0
2010-04-30 13:45:00,53.59,53.66,53.57,53.66,193600.0,32.1758,32.2178,32.1638,32.2178,193600.0
2010-04-30 13:50:00,53.66,53.66,53.56,53.58,66200.0,32.2178,32.2178,32.1578,32.1698,66200.0
2010-04-30 13:55:00,53.58,53.6,53.46,53.46,90600.0,32.1698,32.1818,32.0977,32.0977,90600.0
2010-04-30 14:00:00,53.46,53.5,53.4,53.49,123400.0,32.0977,32.1218,32.0617,32.1158,123400.0
2010-04-30 14:05:00,53.49,53.54,53.48,53.54,117100.0,32.1158,32.1458,32.1098,32.1458,117100.0
2010-04-30 14:10:00,53.54,53.6,53.48,53.6,128300.0,32.1458,32.1818,32.1098,32.1818,128300.0
2010-04-30 14:15:00,53.6,53.64,53.6,53.61,59700.0,32.1818,32.2058,32.1818,32.1878,59700.0
2010-04-30 14:20:00,53.6,53.62,53.52,53.56,73900.0,32.1818,32.1938,32.1338,32.1578,73900.0
2010-04-30 14:25:00,53.56,53.6,53.53,53.57,91700.0,32.1578,32.1818,32.1398,32.1638,91700.0
2010-04-30 14:30:00,53.57,53.58,53.36,53.39,130700.0,32.1638,32.1698,32.0377,32.0557,130700.0
2010-04-30 14:35:00,53.39,53.39,53.19,53.2,216000.0,32.0557,32.0557,31.9356,31.9416,216000.0
2010-04-30 14:40:00,53.2,53.26,53.17,53.23,164700.0,31.9416,31.9777,31.9236,31.9597,164700.0
2010-04-30 14:45:00,53.23,53.29,53.11,53.16,200800.0,31.9597,31.9957,31.8876,31.9176,200800.0
2010-04-30 14:50:00,53.17,53.2,53.09,53.18,196900.0,31.9236,31.9416,31.8756,31.9296,196900.0
2010-04-30 14:55:00,53.19,53.22,53.14,53.14,125300.0,31.9356,31.9537,31.9056,31.9056,125300.0
2010-04-30 15:00:00,53.13,53.17,53.09,53.12,232100.0,31.8996,31.9236,31.8756,31.8936,232100.0
2010-04-30 15:05:00,53.1,53.13,53.01,53.02,314400.0,31.8816,31.8996,31.8276,31.8336,314400.0
2010-04-30 15:10:00,53.02,53.15,52.97,53.11,369200.0,31.8336,31.9116,31.8035,31.8876,369200.0
2010-04-30 15:15:00,53.12,53.22,53.08,53.22,157700.0,31.8936,31.9537,31.8696,31.9537,157700.0
2010-04-30 15:20:00,53.2,53.25,53.16,53.22,288500.0,31.9416,31.9717,31.9176,31.9537,288500.0
2010-04-30 15:25:00,53.21,53.25,52.97,53.01,476100.0,31.9476,31.9717,31.8035,31.8276,476100.0
2010-04-30 15:30:00,53.01,53.06,52.98,52.99,410500.0,31.8276,31.8576,31.8096,31.8156,410500.0
2010-04-30 15:35:00,52.99,53.03,52.89,52.99,493400.0,31.8156,31.8396,31.7555,31.8156,493400.0
2010-04-30 15:40:00,52.98,53.08,52.86,53.01,507400.0,31.8096,31.8696,31.7375,31.8276,507400.0
2010-04-30 15:45:00,53.02,53.32,53.01,53.28,629600.0,31.8336,32.0137,31.8276,31.9897,629600.0
2010-04-30 15:50:00,53.28,53.3,53.09,53.19,891700.0,31.9897,32.0017,31.8756,31.9356,891700.0
2010-04-30 15:55:00,53.19,53.19,52.92,52.92,1467700.0,31.9356,31.9356,31.7735,31.7735,1467700.0
2010-05-03 09:30:00,53.39,53.82,53.38,53.75,154500.0,32.0557,32.3139,32.0497,32.2719,154500.0
2010-05-03 09:35:00,53.75,53.92,53.75,53.83,323400.0,32.2719,32.3739,32.2719,32.3199,323400.0
2010-05-03 09:40:00,53.84,53.88,53.79,53.83,194600.0,32.3259,32.3499,32.2959,32.3199,194600.0
2010-05-03 09:45:00,53.82,53.83,53.57,53.69,242600.0,32.3139,32.3199,32.1638,32.2358,242600.0
2010-05-03 09:50:00,53.69,54.17,53.63,54.17,569200.0,32.2358,32.524,32.1998,32.524,569200.0
2010-05-03 09:55:00,54.17,54.17,53.96,54.08,329400.0,32.524,32.524,32.398,32.47,329400.0
2010-05-03 10:00:00,54.09,54.19,53.99,54.11,479600.0,32.476,32.536,32.416,32.488,479600.0
2010-05-03 10:05:00,54.11,54.33,54.11,54.29,263300.0,32.488,32.6201,32.488,32.5961,263300.0
2010-05-03 10:10:00,54.3,54.4,54.24,54.29,283100.0,32.6021,32.6621,32.5661,32.5961,283100.0
2010-05-03 10:15:00,54.3,54.38,54.18,54.19,304400.0,32.6021,32.6501,32.53,32.536,304400.0
2010-05-03 10:20:00,54.19,54.21,53.99,54.06,278400.0,32.536,32.5481,32.416,32.458,278400.0
2010-05-03 10:25:00,54.05,54.05,53.9,53.97,197500.0,32.452,32.452,32.3619,32.404,197500.0
2010-05-03 10:30:00,53.96,54.06,53.91,54.03,171600.0,32.398,32.458,32.3679,32.44,171600.0
2010-05-03 10:35:00,54.03,54.15,54.02,54.13,113000.0,32.44,32.512,32.434,32.5,113000.0
2010-05-03 10:40:00,54.14,54.18,53.87,53.87,136000.0,32.506,32.53,32.3439,32.3439,136000.0
2010-05-03 10:45:00,53.87,53.94,53.71,53.9,196200.0,32.3439,32.3859,32.2479,32.3619,196200.0
2010-05-03 10:50:00,53.9,53.98,53.72,53.77,115500.0,32.3619,32.41,32.2539,32.2839,115500.0
2010-05-03 10:55:00,53.77,53.89,53.64,53.8,328400.0,32.2839,32.3559,32.2058,32.3019,328400.0
2010-05-03 11:00:00,53.8,54.0,53.78,53.98,243600.0,32.3019,32.422,32.2899,32.41,243600.0
2010-05-03 11:05:00,53.99,54.07,53.93,54.02,233500.0,32.416,32.464,32.3799,32.434,233500.0
2010-05-03 11:10:00,54.01,54.05,53.97,54.04,142500.0,32.428,32.452,32.404,32.446,142500.0
2010-05-03 11:15:00,54.04,54.09,54.04,54.04,56700.0,32.446,32.476,32.446,32.446,56700.0
2010-05-03 11:20:00,54.04,54.11,54.04,54.1,77800.0,32.446,32.488,32.446,32.482,77800.0
2010-05-03 11:25:00,54.1,54.13,54.06,54.13,69900.0,32.482,32.5,32.458,32.5,69900.0
2010-05-03 11:30:00,54.12,54.31,54.1,54.31,201200.0,32.494,32.6081,32.482,32.6081,201200.0
2010-05-03 11:35:00,54.3,54.3,54.19,54.28,148800.0,32.6021,32.6021,32.536,32.5901,148800.0
2010-05-03 11:40:00,54.28,54.3,54.2,54.23,98000.0,32.5901,32.6021,32.5421,32.5601,98000.0
2010-05-03 11:45:00,54.23,54.38,54.23,54.33,139500.0,32.5601,32.6501,32.5601,32.6201,139500.0
2010-05-03 11:50:00,54.31,54.33,54.25,54.26,133800.0,32.6081,32.6201,32.5721,32.5781,133800.0
2010-05-03 11:55:00,54.25,54.34,54.25,54.25,68000.0,32.5721,32.6261,32.5721,32.5721,68000.0
2010-05-03 12:00:00,54.26,54.27,54.09,54.22,147300.0,32.5781,32.5841,32.476,32.5541,147300.0
2010-05-03 12:05:00,54.22,54.22,54.14,54.17,86300.0,32.5541,32.5541,32.506,32.524,86300.0
2010-05-03 12:10:00,54.17,54.25,54.17,54.24,39200.0,32.524,32.5721,32.524,32.5661,39200.0
2010-05-03 12:15:00,54.23,54.32,54.22,54.32,57200.0,32.5601,32.6141,32.5541,32.6141,57200.0
2010-05-03 12:20:00,54.33,54.54,54.33,54.53,438400.0,32.6201,32.7462,32.6201,32.7402,438400.0
2010-05-03 12:25:00,54.53,54.59,54.45,54.55,242200.0,32.7402,32.7762,32.6922,32.7522,242200.0
2010-05-03 12:30:00,54.54,54.59,54.49,54.52,121300.0,32.7462,32.7762,32.7162,32.7342,121300.0
2010-05-03 12:35:00,54.51,54.58,54.49,54.54,149600.0,32.7282,32.7702,32.7162,32.7462,149600.0
2010-05-03 12:40:00,54.54,54.61,54.53,54.56,179600.0,32.7462,32.7882,32.7402,32.7582,179600.0
2010-05-03 12:45:00,54.57,54.62,54.53,54.55,207800.0,32.7642,32.7942,32.7402,32.7522,207800.0
2010-05-03 12:50:00,54.55,54.66,54.54,54.64,229900.0,32.7522,32.8182,32.7462,32.8062,229900.0
2010-05-03 12:55:00,54.64,54.77,54.63,54.76,297500.0,32.8062,32.8843,32.8002,32.8783,297500.0
2010-05-03 13:00:00,54.76,54.77,54.61,54.66,147100.0,32.8783,32.8843,32.7882,32.8182,147100.0
2010-05-03 13:05:00,54.66,54.74,54.65,54.68,138800.0,32.8182,32.8663,32.8122,32.8302,138800.0
2010-05-03 13:10:00,54.68,54.68,54.61,54.68,128200.0,32.8302,32.8302,32.7882,32.8302,128200.0
2010-05-03 13:15:00,54.67,54.68,54.64,54.65,71300.0,32.8242,32.8302,32.8062,32.8122,71300.0
2010-05-03 13:20:00,54.66,54.7,54.64,54.67,103100.0,32.8182,32.8423,32.8062,32.8242,103100.0
2010-05-03 13:25:00,54.68,54.69,54.62,54.62,43900.0,32.8302,32.8362,32.7942,32.7942,43900.0
2010-05-03 13:30:00,54.62,54.68,54.58,54.63,134800.0,32.7942,32.8302,32.7702,32.8002,134800.0
2010-05-03 13:35:00,54.63,54.86,54.63,54.84,272400.0,32.8002,32.9383,32.8002,32.9263,272400.0
2010-05-03 13:40:00,54.84,54.9,54.83,54.84,321800.0,32.9263,32.9623,32.9203,32.9263,321800.0
2010-05-03 13:45:00,54.84,54.89,54.79,54.79,87600.0,32.9263,32.9563,32.8963,32.8963,87600.0
2010-05-03 13:50:00,54.8,54.84,54.78,54.84,113600.0,32.9023,32.9263,32.8903,32.9263,113600.0
2010-05-03 13:55:00,54.83,54.86,54.8,54.82,81000.0,32.9203,32.9383,32.9023,32.9143,81000.0
2010-05-03 14:00:00,54.82,54.82,54.7,54.76,136100.0,32.9143,32.9143,32.8423,32.8783,136100.0
2010-05-03 14:05:00,54.76,54.78,54.55,54.56,129500.0,32.8783,32.8903,32.7522,32.7582,129500.0
2010-05-03 14:10:00,54.56,54.62,54.55,54.62,193000.0,32.7582,32.7942,32.7522,32.7942,193000.0
2010-05-03 14:15:00,54.63,54.66,54.6,54.66,79900.0,32.8002,32.8182,32.7822,32.8182,79900.0
2010-05-03 14:20:00,54.66,54.69,54.62,54.69,133400.0,32.8182,32.8362,32.7942,32.8362,133400.0
2010-05-03 14:25:00,54.69,54.76,54.69,54.74,212300.0,32.8362,32.8783,32.8362,32.8663,212300.0
2010-05-03 14:30:00,54.74,54.75,54.67,54.68,131500.0,32.8663,32.8723,32.8242,32.8302,131500.0
2010-05-03 14:35:00,54.67,54.7,54.61,54.66,144600.0,32.8242,32.8423,32.7882,32.8182,144600.0
2010-05-03 14:40:00,54.66,54.66,54.58,54.61,108800.0,32.8182,32.8182,32.7702,32.7882,108800.0
2010-05-03 14:45:00,54.62,54.63,54.55,54.57,76100.0,32.7942,32.8002,32.7522,32.7642,76100.0
2010-05-03 14:50:00,54.57,54.64,54.57,54.64,76800.0,32.7642,32.8062,32.7642,32.8062,76800.0
2010-05-03 14:55:00,54.64,54.73,54.64,54.73,111900.0,32.8062,32.8603,32.8062,32.8603,111900.0
2010-05-03 15:00:00,54.72,54.73,54.68,54.71,90500.0,32.8543,32.8603,32.8302,32.8483,90500.0
2010-05-03 15:05:00,54.71,54.79,54.66,54.69,188100.0,32.8483,32.8963,32.8182,32.8362,188100.0
2010-05-03 15:10:00,54.69,54.71,54.59,54.62,147400.0,32.8362,32.8483,32.7762,32.7942,147400.0
2010-05-03 15:15:00,54.62,54.68,54.56,54.59,250000.0,32.7942,32.8302,32.7582,32.7762,250000.0
2010-05-03 15:20:00,54.58,54.64,54.42,54.5,507700.0,32.7702,32.8062,32.6741,32.7222,507700.0
2010-05-03 15:25:00,54.49,54.61,54.4,54.61,458900.0,32.7162,32.7882,32.6621,32.7882,458900.0
2010-05-03 15:30:00,54.6,54.69,54.51,54.58,378100.0,32.7822,32.8362,32.7282,32.7702,378100.0
2010-05-03 15:35:00,54.58,54.63,54.52,54.62,198400.0,32.7702,32.8002,32.7342,32.7942,198400.0
2010-05-03 15:40:00,54.62,54.63,54.54,54.62,175100.0,32.7942,32.8002,32.7462,32.7942,175100.0
2010-05-03 15:45:00,54.62,54.74,54.57,54.57,1080600.0,32.7942,32.8663,32.7642,32.7642,1080600.0
2010-05-03 15:50:00,54.57,54.67,54.52,54.66,865700.0,32.7642,32.8242,32.7342,32.8182,865700.0
2010-05-03 15:55:00,54.66,54.67,54.58,54.64,1626700.0,32.8182,32.8242,32.7702,32.8062,1626700.0
2010-05-04 09:30:00,53.87,53.9,53.46,53.58,312800.0,32.3439,32.3619,32.0977,32.1698,312800.0
2010-05-04 09:35:00,53.57,53.78,53.49,53.59,313800.0,32.1638,32.2899,32.1158,32.1758,313800.0
2010-05-04 09:40:00,53.6,53.6,53.44,53.58,351600.0,32.1818,32.1818,32.0857,32.1698,351600.0
2010-05-04 09:45:00,53.58,53.71,53.5,53.69,318200.0,32.1698,32.2479,32.1218,32.2358,318200.0
2010-05-04 09:50:00,53.7,53.7,53.5,53.57,187000.0,32.2418,32.2418,32.1218,32.1638,187000.0
2010-05-04 09:55:00,53.58,53.77,53.51,53.71,259400.0,32.1698,32.2839,32.1278,32.2479,259400.0
2010-05-04 10:00:00,53.72,53.75,53.5,53.58,292500.0,32.2539,32.2719,32.1218,32.1698,292500.0
2010-05-04 10:05:00,53.58,53.58,53.23,53.39,629500.0,32.1698,32.1698,31.9597,32.0557,629500.0
2010-05-04 10:10:00,53.39,53.7,53.36,53.61,385300.0,32.0557,32.2418,32.0377,32.1878,385300.0
2010-05-04 10:15:00,53.61,53.78,53.52,53.78,304400.0,32.1878,32.2899,32.1338,32.2899,304400.0
2010-05-04 10:20:00,53.79,53.8,53.61,53.7,225500.0,32.2959,32.3019,32.1878,32.2418,225500.0
2010-05-04 10:25:00,53.71,53.81,53.65,53.68,167800.0,32.2479,32.3079,32.2118,32.2298,167800.0
2010-05-04 10:30:00,53.68,53.75,53.55,53.56,316100.0,32.2298,32.2719,32.1518,32.1578,316100.0
2010-05-04 10:35:00,53.56,53.6,53.43,53.45,430700.0,32.1578,32.1818,32.0797,32.0917,430700.0
2010-05-04 10:40:00,53.45,53.53,53.33,53.52,476300.0,32.0917,32.1398,32.0197,32.1338,476300.0
2010-05-04 10:45:00,53.52,53.61,53.51,53.52,267300.0,32.1338,32.1878,32.1278,32.1338,267300.0
2010-05-04 10:50:00,53.52,53.58,53.47,53.58,157600.0,32.1338,32.1698,32.1038,32.1698,157600.0
2010-05-04 10:55:00,53.58,53.59,53.47,53.5,355300.0,32.1698,32.1758,32.1038,32.1218,355300.0
2010-05-04 11:00:00,53.49,53.58,53.37,53.4,391400.0,32.1158,32.1698,32.0437,32.0617,391400.0
2010-05-04 11:05:00,53.39,53.49,53.32,53.41,354800.0,32.0557,32.1158,32.0137,32.0677,354800.0
2010-05-04 11:10:00,53.41,53.56,53.39,53.48,189400.0,32.0677,32.1578,32.0557,32.1098,189400.0
2010-05-04 11:15:00,53.48,53.58,53.47,53.58,222500.0,32.1098,32.1698,32.1038,32.1698,222500.0
2010-05-04 11:20:00,53.58,53.69,53.56,53.58,198200.0,32.1698,32.2358,32.1578,32.1698,198200.0
2010-05-04 11:25:00,53.58,53.66,53.54,53.59,282600.0,32.1698,32.2178,32.1458,32.1758,282600.0
2010-05-04 11:30:00,53.6,53.71,53.55,53.68,199300.0,32.1818,32.2479,32.1518,32.2298,199300.0
2010-05-04 11:35:00,53.68,53.84,53.68,53.81,235200.0,32.2298,32.3259,32.2298,32.3079,235200.0
2010-05-04 11:40:00,53.82,53.98,53.82,53.93,377800.0,32.3139,32.41,32.3139,32.3799,377800.0
2010-05-04 11:45:00,53.93,53.93,53.85,53.86,143500.0,32.3799,32.3799,32.3319,32.3379,143500.0
2010-05-04 11:50:00,53.85,53.86,53.7,53.8,222100.0,32.3319,32.3379,32.2418,32.3019,222100.0
2010-05-04 11:55:00,53.79,53.81,53.72,53.74,87700.0,32.2959,32.3079,32.2539,32.2659,87700.0
2010-05-04 12:00:00,53.74,53.85,53.74,53.77,255400.0,32.2659,32.3319,32.2659,32.2839,255400.0
2010-05-04 12:05:00,53.76,53.77,53.69,53.73,100300.0,32.2779,32.2839,32.2358,32.2599,100300.0
2010-05-04 12:10:00,53.74,53.74,53.65,53.69,218700.0,32.2659,32.2659,32.2118,32.2358,218700.0
2010-05-04 12:15:00,53.7,53.71,53.54,53.54,227300.0,32.2418,32.2479,32.1458,32.1458,227300.0
2010-05-04 12:20:00,53.54,53.58,53.46,53.47,416500.0,32.1458,32.1698,32.0977,32.1038,416500.0
2010-05-04 12:25:00,53.46,53.51,53.41,53.45,268400.0,32.0977,32.1278,32.0677,32.0917,268400.0
2010-05-04 12:30:00,53.45,53.52,53.42,53.47,94900.0,32.0917,32.1338,32.0737,32.1038,94900.0
2010-05-04 12:35:00,53.48,53.56,53.45,53.55,134300.0,32.1098,32.1578,32.0917,32.1518,134300.0
2010-05-04 12:40:00,53.56,53.56,53.45,53.52,117400.0,32.1578,32.1578,32.0917,32.1338,117400.0
2010-05-04 12:45:00,53.52,53.62,53.49,53.56,137100.0,32.1338,32.1938,32.1158,32.1578,137100.0
2010-05-04 12:50:00,53.57,53.73,53.54,53.71,180000.0,32.1638,32.2599,32.1458,32.2479,180000.0
2010-05-04 12:55:00,53.71,53.72,53.62,53.69,87000.0,32.2479,32.2539,32.1938,32.2358,87000.0
2010-05-04 13:00:00,53.7,53.73,53.61,53.62,93500.0,32.2418,32.2599,32.1878,32.1938,93500.0
2010-05-04 13:05:00,53.62,53.66,53.6,53.6,56000.0,32.1938,32.2178,32.1818,32.1818,56000.0
2010-05-04 13:10:00,53.61,53.64,53.59,53.6,63000.0,32.1878,32.2058,32.1758,32.1818,63000.0
2010-05-04 13:15:00,53.6,53.62,53.53,53.54,81800.0,32.1818,32.1938,32.1398,32.1458,81800.0
2010-05-04 13:20:00,53.53,53.58,53.51,53.53,120800.0,32.1398,32.1698,32.1278,32.1398,120800.0
2010-05-04 13:25:00,53.53,53.6,53.52,53.59,112600.0,32.1398,32.1818,32.1338,32.1758,112600.0
2010-05-04 13:30:00,53.59,53.79,53.59,53.78,139200.0,32.1758,32.2959,32.1758,32.2899,139200.0
2010-05-04 13:35:00,53.79,53.89,53.76,53.81,201900.0,32.2959,32.3559,32.2779,32.3079,201900.0
2010-05-04 13:40:00,53.81,53.83,53.76,53.78,91600.0,32.3079,32.3199,32.2779,32.2899,91600.0
2010-05-04 13:45:00,53.78,53.87,53.75,53.86,128400.0,32.2899,32.3439,32.2719,32.3379,128400.0
2010-05-04 13:50:00,53.86,53.87,53.74,53.76,82100.0,32.3379,32.3439,32.2659,32.2779,82100.0
2010-05-04 13:55:00,53.75,53.78,53.72,53.76,56600.0,32.2719,32.2899,32.2539,32.2779,56600.0
2010-05-04 14:00:00,53.76,53.77,53.62,53.67,99200.0,32.2779,32.2839,32.1938,32.2238,99200.0
2010-05-04 14:05:00,53.66,53.67,53.61,53.65,74600.0,32.2178,32.2238,32.1878,32.2118,74600.0
2010-05-04 14:10:00,53.65,53.67,53.62,53.66,174300.0,32.2118,32.2238,32.1938,32.2178,174300.0
2010-05-04 14:15:00,53.66,53.66,53.59,53.6,195600.0,32.2178,32.2178,32.1758,32.1818,195600.0
2010-05-04 14:20:00,53.59,53.6,53.49,53.52,174000.0,32.1758,32.1818,32.1158,32.1338,174000.0
2010-05-04 14:25:00,53.52,53.53,53.47,53.47,127500.0,32.1338,32.1398,32.1038,32.1038,127500.0
2010-05-04 14:30:00,53.48,53.54,53.42,53.44,204700.0,32.1098,32.1458,32.0737,32.0857,204700.0
2010-05-04 14:35:00,53.43,53.46,53.28,53.29,278400.0,32.0797,32.0977,31.9897,31.9957,278400.0
2010-05-04 14:40:00,53.29,53.33,53.25,53.27,337800.0,31.9957,32.0197,31.9717,31.9837,337800.0
2010-05-04 14:45:00,53.27,53.27,53.06,53.09,306000.0,31.9837,31.9837,31.8576,31.8756,306000.0
2010-05-04 14:50:00,53.08,53.15,53.07,53.08,401100.0,31.8696,31.9116,31.8636,31.8696,401100.0
2010-05-04 14:55:00,53.07,53.13,53.05,53.07,386400.0,31.8636,31.8996,31.8516,31.8636,386400.0
2010-05-04 15:00:00,53.07,53.12,53.02,53.11,734900.0,31.8636,31.8936,31.8336,31.8876,734900.0
2010-05-04 15:05:00,53.1,53.22,53.06,53.17,352200.0,31.8816,31.9537,31.8576,31.9236,352200.0
2010-05-04 15:10:00,53.17,53.17,53.1,53.11,202000.0,31.9236,31.9236,31.8816,31.8876,202000.0
2010-05-04 15:15:00,53.1,53.18,53.09,53.14,238600.0,31.8816,31.9296,31.8756,31.9056,238600.0
2010-05-04 15:20:00,53.15,53.16,52.95,53.0,723100.0,31.9116,31.9176,31.7915,31.8216,723100.0
2010-05-04 15:25:00,53.0,53.03,52.9,52.97,331300.0,31.8216,31.8396,31.7615,31.8035,331300.0
2010-05-04 15:30:00,52.97,53.08,52.96,53.04,684400.0,31.8035,31.8696,31.7975,31.8456,684400.0
2010-05-04 15:35:00,53.05,53.06,52.89,52.9,629000.0,31.8516,31.8576,31.7555,31.7615,629000.0
2010-05-04 15:40:00,52.9,52.92,52.78,52.83,1043400.0,31.7615,31.7735,31.6895,31.7195,1043400.0
2010-05-04 15:45:00,52.83,53.03,52.79,52.98,696500.0,31.7195,31.8396,31.6955,31.8096,696500.0
2010-05-04 15:50:00,52.98,53.43,52.97,53.4,1625900.0,31.8096,32.0797,31.8035,32.0617,1625900.0
2010-05-04 15:55:00,53.41,53.44,53.27,53.31,2071000.0,32.0677,32.0857,31.9837,32.0077,2071000.0
2010-05-04 16:00:00,53.32,53.4,53.3,53.32,225000.0,32.0137,32.0617,32.0017,32.0137,225000.0
2010-05-04 16:05:00,53.31,53.35,53.08,53.35,166600.0,32.0077,32.0317,31.8696,32.0317,166600.0
2010-05-04 16:10:00,53.32,53.32,53.31,53.31,8000.0,32.0137,32.0137,32.0077,32.0077,8000.0
2010-05-05 09:30:00,52.42,52.64,52.32,52.44,863900.0,31.4733,31.6054,31.4133,31.4853,863900.0
2010-05-05 09:35:00,52.44,52.49,52.18,52.18,818900.0,31.4853,31.5154,31.3292,31.3292,818900.0
2010-05-05 09:40:00,52.19,52.21,51.81,51.95,1031300.0,31.3352,31.3472,31.1071,31.1911,1031300.0
2010-05-05 09:45:00,51.94,52.21,51.94,52.18,279100.0,31.1851,31.3472,31.1851,31.3292,279100.0
2010-05-05 09:50:00,52.17,52.36,52.12,52.35,429600.0,31.3232,31.4373,31.2932,31.4313,429600.0
2010-05-05 09:55:00,52.36,52.58,52.34,52.41,383600.0,31.4373,31.5694,31.4253,31.4673,383600.0
2010-05-05 10:00:00,52.4,52.63,52.25,52.59,284100.0,31.4613,31.5994,31.3713,31.5754,284100.0
2010-05-05 10:05:00,52.58,52.58,52.29,52.29,328100.0,31.5694,31.5694,31.3953,31.3953,328100.0
2010-05-05 10:10:00,52.3,52.31,52.22,52.3,375500.0,31.4013,31.4073,31.3532,31.4013,375500.0
2010-05-05 10:15:00,52.3,52.64,52.26,52.61,285900.0,31.4013,31.6054,31.3773,31.5874,285900.0
2010-05-05 10:20:00,52.61,52.84,52.61,52.67,502400.0,31.5874,31.7255,31.5874,31.6234,502400.0
2010-05-05 10:25:00,52.68,52.68,52.32,52.33,283300.0,31.6294,31.6294,31.4133,31.4193,283300.0
2010-05-05 10:30:00,52.34,52.37,52.2,52.25,213000.0,31.4253,31.4433,31.3412,31.3713,213000.0
2010-05-05 10:35:00,52.26,52.42,52.24,52.25,238500.0,31.3773,31.4733,31.3653,31.3713,238500.0
2010-05-05 10:40:00,52.25,52.64,52.24,52.59,394200.0,31.3713,31.6054,31.3653,31.5754,394200.0
2010-05-05 10:45:00,52.59,52.88,52.59,52.85,259800.0,31.5754,31.7495,31.5754,31.7315,259800.0
2010-05-05 10:50:00,52.85,53.03,52.84,52.92,407500.0,31.7315,31.8396,31.7255,31.7735,407500.0
2010-05-05 10:55:00,52.93,52.99,52.9,52.95,109800.0,31.7795,31.8156,31.7615,31.7915,109800.0
2010-05-05 11:00:00,52.95,52.95,52.72,52.77,254000.0,31.7915,31.7915,31.6534,31.6835,254000.0
2010-05-05 11:05:00,52.77,52.79,52.66,52.73,228800.0,31.6835,31.6955,31.6174,31.6595,228800.0
2010-05-05 11:10:00,52.74,52.78,52.68,52.74,120800.0,31.6655,31.6895,31.6294,31.6655,120800.0
2010-05-05 11:15:00,52.73,52.77,52.68,52.74,113700.0,31.6595,31.6835,31.6294,31.6655,113700.0
2010-05-05 11:20:00,52.74,52.85,52.73,52.81,135600.0,31.6655,31.7315,31.6595,31.7075,135600.0
2010-05-05 11:25:00,52.83,52.89,52.74,52.77,113400.0,31.7195,31.7555,31.6655,31.6835,113400.0
2010-05-05 11:30:00,52.77,52.77,52.65,52.66,122400.0,31.6835,31.6835,31.6114,31.6174,122400.0
2010-05-05 11:35:00,52.67,52.82,52.66,52.79,108400.0,31.6234,31.7135,31.6174,31.6955,108400.0
2010-05-05 11:40:00,52.78,52.92,52.75,52.92,143000.0,31.6895,31.7735,31.6715,31.7735,143000.0
2010-05-05 11:45:00,52.92,53.16,52.9,53.15,248000.0,31.7735,31.9176,31.7615,31.9116,248000.0
2010-05-05 11:50:00,53.15,53.27,53.14,53.17,191600.0,31.9116,31.9837,31.9056,31.9236,191600.0
2010-05-05 11:55:00,53.17,53.35,53.16,53.34,101100.0,31.9236,32.0317,31.9176,32.0257,101100.0
2010-05-05 12:00:00,53.34,53.53,53.34,53.51,330300.0,32.0257,32.1398,32.0257,32.1278,330300.0
2010-05-05 12:05:00,53.51,53.52,53.37,53.37,297100.0,32.1278,32.1338,32.0437,32.0437,297100.0
2010-05-05 12:10:00,53.37,53.38,53.18,53.22,123900.0,32.0437,32.0497,31.9296,31.9537,123900.0
2010-05-05 12:15:00,53.22,53.36,53.19,53.36,102500.0,31.9537,32.0377,31.9356,32.0377,102500.0
2010-05-05 12:20:00,53.37,53.38,53.11,53.24,205700.0,32.0437,32.0497,31.8876,31.9657,205700.0
2010-05-05 12:25:00,53.24,53.28,53.17,53.19,119200.0,31.9657,31.9897,31.9236,31.9356,119200.0
2010-05-05 12:30:00,53.18,53.33,53.15,53.3,99400.0,31.9296,32.0197,31.9116,32.0017,99400.0
2010-05-05 12:35:00,53.3,53.3,53.14,53.14,103300.0,32.0017,32.0017,31.9056,31.9056,103300.0
2010-05-05 12:40:00,53.14,53.16,52.96,52.98,226100.0,31.9056,31.9176,31.7975,31.8096,226100.0
2010-05-05 12:45:00,52.97,53.01,52.94,53.0,107700.0,31.8035,31.8276,31.7855,31.8216,107700.0
2010-05-05 12:50:00,53.0,53.05,52.94,53.04,82100.0,31.8216,31.8516,31.7855,31.8456,82100.0
2010-05-05 12:55:00,53.04,53.1,53.01,53.06,64800.0,31.8456,31.8816,31.8276,31.8576,64800.0
2010-05-05 13:00:00,53.07,53.07,52.87,52.97,119100.0,31.8636,31.8636,31.7435,31.8035,119100.0
2010-05-05 13:05:00,52.96,53.07,52.95,53.03,180400.0,31.7975,31.8636,31.7915,31.8396,180400.0
2010-05-05 13:10:00,53.03,53.03,52.87,52.87,58700.0,31.8396,31.8396,31.7435,31.7435,58700.0
2010-05-05 13:15:00,52.87,52.98,52.87,52.95,66200.0,31.7435,31.8096,31.7435,31.7915,66200.0
2010-05-05 13:20:00,52.95,53.1,52.94,53.1,111500.0,31.7915,31.8816,31.7855,31.8816,111500.0
2010-05-05 13:25:00,53.1,53.12,53.0,53.03,78700.0,31.8816,31.8936,31.8216,31.8396,78700.0
2010-05-05 13:30:00,53.03,53.09,52.99,53.01,99400.0,31.8396,31.8756,31.8156,31.8276,99400.0
2010-05-05 13:35:00,53.0,53.09,52.97,53.08,181300.0,31.8216,31.8756,31.8035,31.8696,181300.0
2010-05-05 13:40:00,53.08,53.11,53.03,53.05,115800.0,31.8696,31.8876,31.8396,31.8516,115800.0
2010-05-05 13:45:00,53.04,53.18,53.01,53.17,151200.0,31.8456,31.9296,31.8276,31.9236,151200.0
2010-05-05 13:50:00,53.17,53.22,53.11,53.22,97600.0,31.9236,31.9537,31.8876,31.9537,97600.0
2010-05-05 13:55:00,53.23,53.23,53.06,53.06,101100.0,31.9597,31.9597,31.8576,31.8576,101100.0
2010-05-05 14:00:00,53.06,53.08,52.93,52.94,213600.0,31.8576,31.8696,31.7795,31.7855,213600.0
2010-05-05 14:05:00,52.94,53.02,52.87,52.91,334100.0,31.7855,31.8336,31.7435,31.7675,334100.0
2010-05-05 14:10:00,52.91,52.92,52.79,52.8,126200.0,31.7675,31.7735,31.6955,31.7015,126200.0
2010-05-05 14:15:00,52.8,52.85,52.7,52.82,228000.0,31.7015,31.7315,31.6414,31.7135,228000.0
2010-05-05 14:20:00,52.81,52.9,52.78,52.87,181300.0,31.7075,31.7615,31.6895,31.7435,181300.0
2010-05-05 14:25:00,52.86,52.88,52.66,52.73,197300.0,31.7375,31.7495,31.6174,31.6595,197300.0
2010-05-05 14:30:00,52.73,52.74,52.62,52.65,181600.0,31.6595,31.6655,31.5934,31.6114,181600.0
2010-05-05 14:35:00,52.64,52.67,52.52,52.54,229700.0,31.6054,31.6234,31.5334,31.5454,229700.0
2010-05-05 14:40:00,52.54,52.6,52.43,52.47,259900.0,31.5454,31.5814,31.4793,31.5033,259900.0
2010-05-05 14:45:00,52.45,52.5,52.38,52.41,269800.0,31.4913,31.5214,31.4493,31.4673,269800.0
2010-05-05 14:50:00,52.41,52.43,52.31,52.33,314200.0,31.4673,31.4793,31.4073,31.4193,314200.0
2010-05-05 14:55:00,52.33,52.6,52.33,52.54,297800.0,31.4193,31.5814,31.4193,31.5454,297800.0
2010-05-05 15:00:00,52.54,52.68,52.48,52.55,360100.0,31.5454,31.6294,31.5094,31.5514,360100.0
2010-05-05 15:05:00,52.55,52.65,52.5,52.58,239500.0,31.5514,31.6114,31.5214,31.5694,239500.0
2010-05-05 15:10:00,52.58,52.62,52.53,52.58,236700.0,31.5694,31.5934,31.5394,31.5694,236700.0
2010-05-05 15:15:00,52.58,52.59,52.51,52.52,232700.0,31.5694,31.5754,31.5274,31.5334,232700.0
2010-05-05 15:20:00,52.52,52.68,52.51,52.66,257700.0,31.5334,31.6294,31.5274,31.6174,257700.0
2010-05-05 15:25:00,52.66,52.69,52.51,52.55,300200.0,31.6174,31.6354,31.5274,31.5514,300200.0
2010-05-05 15:30:00,52.55,52.58,52.42,52.42,261500.0,31.5514,31.5694,31.4733,31.4733,261500.0
2010-05-05 15:35:00,52.43,52.45,52.32,52.37,377000.0,31.4793,31.4913,31.4133,31.4433,377000.0
2010-05-05 15:40:00,52.37,52.47,52.34,52.45,321700.0,31.4433,31.5033,31.4253,31.4913,321700.0
2010-05-05 15:45:00,52.45,52.49,52.33,52.47,224500.0,31.4913,31.5154,31.4193,31.5033,224500.0
2010-05-05 15:50:00,52.48,52.53,52.44,52.51,524200.0,31.5094,31.5394,31.4853,31.5274,524200.0
2010-05-05 15:55:00,52.51,52.56,52.47,52.55,842500.0,31.5274,31.5574,31.5033,31.5514,842500.0
2010-05-06 09:30:00,52.19,52.21,51.85,52.17,170000.0,31.3352,31.3472,31.1311,31.3232,170000.0
2010-05-06 09:35:00,52.17,52.51,52.17,52.28,298700.0,31.3232,31.5274,31.3232,31.3893,298700.0
2010-05-06 09:40:00,52.29,52.58,52.22,52.54,443200.0,31.3953,31.5694,31.3532,31.5454,443200.0
2010-05-06 09:45:00,52.55,52.59,52.24,52.34,379600.0,31.5514,31.5754,31.3653,31.4253,379600.0
2010-05-06 09:50:00,52.35,52.5,52.3,52.36,353000.0,31.4313,31.5214,31.4013,31.4373,353000.0
2010-05-06 09:55:00,52.35,52.37,52.19,52.3,323500.0,31.4313,31.4433,31.3352,31.4013,323500.0
2010-05-06 10:00:00,52.31,52.34,52.11,52.33,541100.0,31.4073,31.4253,31.2872,31.4193,541100.0
2010-05-06 10:05:00,52.33,52.4,52.29,52.34,239400.0,31.4193,31.4613,31.3953,31.4253,239400.0
2010-05-06 10:10:00,52.34,52.42,52.32,52.34,215700.0,31.4253,31.4733,31.4133,31.4253,215700.0
2010-05-06 10:15:00,52.35,52.46,52.32,52.4,261600.0,31.4313,31.4973,31.4133,31.4613,261600.0
2010-05-06 10:20:00,52.39,52.41,52.29,52.36,257400.0,31.4553,31.4673,31.3953,31.4373,257400.0
2010-05-06 10:25:00,52.36,52.37,52.01,52.02,425100.0,31.4373,31.4433,31.2272,31.2332,425100.0
2010-05-06 10:30:00,52.02,52.11,52.0,52.06,347700.0,31.2332,31.2872,31.2212,31.2572,347700.0
2010-05-06 10:35:00,52.06,52.23,52.03,52.22,319700.0,31.2572,31.3592,31.2392,31.3532,319700.0
2010-05-06 10:40:00,52.21,52.25,52.04,52.04,163200.0,31.3472,31.3713,31.2452,31.2452,163200.0
2010-05-06 10:45:00,52.04,52.07,51.88,51.88,479300.0,31.2452,31.2632,31.1491,31.1491,479300.0
2010-05-06 10:50:00,51.88,51.93,51.81,51.81,422100.0,31.1491,31.1791,31.1071,31.1071,422100.0
2010-05-06 10:55:00,51.81,51.85,51.7,51.84,270600.0,31.1071,31.1311,31.041,31.1251,270600.0
2010-05-06 11:00:00,51.83,51.85,51.69,51.73,282100.0,31.1191,31.1311,31.035,31.059,282100.0
2010-05-06 11:05:00,51.74,51.74,51.67,51.69,208700.0,31.065,31.065,31.023,31.035,208700.0
2010-05-06 11:10:00,51.69,51.7,51.4,51.42,703100.0,31.035,31.041,30.8609,30.8729,703100.0
2010-05-06 11:15:00,51.42,51.43,51.23,51.4,631900.0,30.8729,30.8789,30.7588,30.8609,631900.0
2010-05-06 11:20:00,51.39,51.46,51.36,51.37,424300.0,30.8549,30.8969,30.8369,30.8429,424300.0
2010-05-06 11:25:00,51.37,51.46,51.33,51.42,470700.0,30.8429,30.8969,30.8189,30.8729,470700.0
2010-05-06 11:30:00,51.43,51.43,51.21,51.22,248100.0,30.8789,30.8789,30.7468,30.7528,248100.0
2010-05-06 11:35:00,51.22,51.26,51.1,51.23,331700.0,30.7528,30.7769,30.6808,30.7588,331700.0
2010-05-06 11:40:00,51.22,51.28,51.09,51.16,347700.0,30.7528,30.7889,30.6748,30.7168,347700.0
2010-05-06 11:45:00,51.15,51.15,50.97,51.03,544700.0,30.7108,30.7108,30.6027,30.6388,544700.0
2010-05-06 11:50:00,51.03,51.08,50.91,51.04,539800.0,30.6388,30.6688,30.5667,30.6448,539800.0
2010-05-06 11:55:00,51.04,51.11,51.0,51.1,298300.0,30.6448,30.6868,30.6207,30.6808,298300.0
2010-05-06 12:00:00,51.1,51.3,51.1,51.28,377300.0,30.6808,30.8009,30.6808,30.7889,377300.0
2010-05-06 12:05:00,51.28,51.42,51.26,51.32,455400.0,30.7889,30.8729,30.7769,30.8129,455400.0
2010-05-06 12:10:00,51.31,51.62,51.3,51.58,209600.0,30.8069,30.993,30.8009,30.969,209600.0
2010-05-06 12:15:00,51.57,51.65,51.42,51.44,257000.0,30.963,31.011,30.8729,30.8849,257000.0
2010-05-06 12:20:00,51.44,51.63,51.44,51.51,153200.0,30.8849,30.999,30.8849,30.927,153200.0
2010-05-06 12:25:00,51.51,51.52,51.41,51.45,222200.0,30.927,30.933,30.8669,30.8909,222200.0
2010-05-06 12:30:00,51.45,51.55,51.45,51.51,80600.0,30.8909,30.951,30.8909,30.927,80600.0
2010-05-06 12:35:00,51.5,51.5,51.3,51.32,209600.0,30.921,30.921,30.8009,30.8129,209600.0
2010-05-06 12:40:00,51.32,51.41,51.31,51.38,302600.0,30.8129,30.8669,30.8069,30.8489,302600.0
2010-05-06 12:45:00,51.39,51.4,51.22,51.25,134900.0,30.8549,30.8609,30.7528,30.7708,134900.0
2010-05-06 12:50:00,51.25,51.27,51.18,51.24,248900.0,30.7708,30.7829,30.7288,30.7648,248900.0
2010-05-06 12:55:00,51.24,51.29,51.15,51.28,97000.0,30.7648,30.7949,30.7108,30.7889,97000.0
2010-05-06 13:00:00,51.27,51.48,51.27,51.48,191900.0,30.7829,30.9089,30.7829,30.9089,191900.0
2010-05-06 13:05:00,51.49,51.52,51.41,51.41,567300.0,30.9149,30.933,30.8669,30.8669,567300.0
2010-05-06 13:10:00,51.41,51.43,51.12,51.13,403600.0,30.8669,30.8789,30.6928,30.6988,403600.0
2010-05-06 13:15:00,51.12,51.16,50.96,51.02,327000.0,30.6928,30.7168,30.5967,30.6328,327000.0
2010-05-06 13:20:00,51.02,51.05,50.91,50.92,261700.0,30.6328,30.6508,30.5667,30.5727,261700.0
2010-05-06 13:25:00,50.91,51.07,50.9,51.05,323700.0,30.5667,30.6628,30.5607,30.6508,323700.0
2010-05-06 13:30:00,51.05,51.12,51.01,51.01,110400.0,30.6508,30.6928,30.6268,30.6268,110400.0
2010-05-06 13:35:00,51.01,51.01,50.8,50.8,309400.0,30.6268,30.6268,30.5007,30.5007,309400.0
2010-05-06 13:40:00,50.8,50.82,50.71,50.74,186800.0,30.5007,30.5127,30.4466,30.4646,186800.0
2010-05-06 13:45:00,50.74,50.79,50.61,50.61,574100.0,30.4646,30.4947,30.3866,30.3866,574100.0
2010-05-06 13:50:00,50.62,50.62,50.49,50.51,228500.0,30.3926,30.3926,30.3145,30.3265,228500.0
2010-05-06 13:55:00,50.51,50.53,50.39,50.43,489500.0,30.3265,30.3386,30.2545,30.2785,489500.0
2010-05-06 14:00:00,50.44,50.47,50.25,50.26,584900.0,30.2845,30.3025,30.1704,30.1764,584900.0
2010-05-06 14:05:00,50.26,50.26,50.1,50.11,432500.0,30.1764,30.1764,30.0804,30.0864,432500.0
2010-05-06 14:10:00,50.12,50.22,49.96,50.21,736300.0,30.0924,30.1524,29.9963,30.1464,736300.0
2010-05-06 14:15:00,50.2,50.37,50.03,50.04,573800.0,30.1404,30.2425,30.0384,30.0444,573800.0
2010-05-06 14:20:00,50.04,50.04,49.7,50.03,1387100.0,30.0444,30.0444,29.8402,30.0384,1387100.0
2010-05-06 14:25:00,50.04,50.15,49.87,49.92,676100.0,30.0444,30.1104,29.9423,29.9723,676100.0
2010-05-06 14:30:00,49.92,49.97,49.71,49.78,682100.0,29.9723,30.0023,29.8462,29.8883,682100.0
2010-05-06 14:35:00,49.77,49.78,49.19,49.19,1149600.0,29.8822,29.8883,29.534,29.534,1149600.0
2010-05-06 14:40:00,49.18,49.38,47.96,48.65,1494500.0,29.528,29.6481,28.7955,29.2098,1494500.0
2010-05-06 14:45:00,48.65,49.33,43.16,48.34,1388300.0,29.2098,29.6181,25.9136,29.0237,1388300.0
2010-05-06 14:50:00,48.34,51.38,47.92,50.25,648900.0,29.0237,30.8489,28.7715,30.1704,648900.0
2010-05-06 14:55:00,50.25,51.36,48.64,49.88,566900.0,30.1704,30.8369,29.2038,29.9483,566900.0
2010-05-06 15:00:00,49.94,50.44,48.69,50.29,697600.0,29.9843,30.2845,29.2338,30.1945,697600.0
2010-05-06 15:05:00,50.29,50.9,49.71,50.88,683900.0,30.1945,30.5607,29.8462,30.5487,683900.0
2010-05-06 15:10:00,50.87,50.96,50.24,50.26,493000.0,30.5427,30.5967,30.1644,30.1764,493000.0
2010-05-06 15:15:00,50.24,50.5,50.08,50.08,685400.0,30.1644,30.3205,30.0684,30.0684,685400.0
2010-05-06 15:20:00,50.06,50.07,49.57,49.7,751700.0,30.0564,30.0624,29.7622,29.8402,751700.0
2010-05-06 15:25:00,49.7,49.71,49.16,49.64,859500.0,29.8402,29.8462,29.516,29.8042,859500.0
2010-05-06 15:30:00,49.65,50.04,49.63,50.02,425300.0,29.8102,30.0444,29.7982,30.0323,425300.0
2010-05-06 15:35:00,50.01,50.44,49.94,50.27,580700.0,30.0263,30.2845,29.9843,30.1825,580700.0
2010-05-06 15:40:00,50.25,50.7,50.22,50.6,614500.0,30.1704,30.4406,30.1524,30.3806,614500.0
2010-05-06 15:45:00,50.59,51.2,50.44,51.14,1148000.0,30.3746,30.7408,30.2845,30.7048,1148000.0
2010-05-06 15:50:00,51.14,51.42,51.0,51.1,1451100.0,30.7048,30.8729,30.6207,30.6808,1451100.0
2010-05-06 15:55:00,51.1,51.16,50.37,50.48,1672300.0,30.6808,30.7168,30.2425,30.3085,1672300.0
2010-05-07 09:30:00,50.78,50.78,50.19,50.23,863000.0,30.4887,30.4887,30.1344,30.1584,863000.0
2010-05-07 09:35:00,50.22,50.65,49.95,50.64,899300.0,30.1524,30.4106,29.9903,30.4046,899300.0
2010-05-07 09:40:00,50.65,51.52,50.54,51.52,1004400.0,30.4106,30.933,30.3446,30.933,1004400.0
2010-05-07 09:45:00,51.51,51.66,50.87,50.88,1051300.0,30.927,31.017,30.5427,30.5487,1051300.0
2010-05-07 09:50:00,50.88,51.16,50.7,50.78,409300.0,30.5487,30.7168,30.4406,30.4887,409300.0
2010-05-07 09:55:00,50.78,50.79,50.44,50.44,364500.0,30.4887,30.4947,30.2845,30.2845,364500.0
2010-05-07 10:00:00,50.43,50.51,49.79,49.81,408100.0,30.2785,30.3265,29.8943,29.9063,408100.0
2010-05-07 10:05:00,49.81,50.31,49.7,50.18,534600.0,29.9063,30.2065,29.8402,30.1284,534600.0
2010-05-07 10:10:00,50.17,50.49,50.06,50.14,703200.0,30.1224,30.3145,30.0564,30.1044,703200.0
2010-05-07 10:15:00,50.15,50.21,49.84,49.9,485000.0,30.1104,30.1464,29.9243,29.9603,485000.0
2010-05-07 10:20:00,49.88,49.88,49.43,49.46,578200.0,29.9483,29.9483,29.6781,29.6961,578200.0
2010-05-07 10:25:00,49.45,49.49,48.81,49.12,812600.0,29.6901,29.7141,29.3059,29.492,812600.0
2010-05-07 10:30:00,49.13,49.63,49.12,49.19,647700.0,29.498,29.7982,29.492,29.534,647700.0
2010-05-07 10:35:00,49.15,49.78,49.1,49.65,848500.0,29.51,29.8883,29.48,29.8102,848500.0
2010-05-07 10:40:00,49.64,49.73,49.27,49.42,517500.0,29.8042,29.8582,29.582,29.6721,517500.0
2010-05-07 10:45:00,49.39,49.71,49.25,49.54,799500.0,29.6541,29.8462,29.57,29.7442,799500.0
2010-05-07 10:50:00,49.53,49.61,49.37,49.56,608500.0,29.7382,29.7862,29.6421,29.7562,608500.0
2010-05-07 10:55:00,49.57,49.61,49.46,49.46,563800.0,29.7622,29.7862,29.6961,29.6961,563800.0
2010-05-07 11:00:00,49.47,49.73,49.42,49.55,488700.0,29.7021,29.8582,29.6721,29.7502,488700.0
2010-05-07 11:05:00,49.55,49.86,49.48,49.84,674200.0,29.7502,29.9363,29.7081,29.9243,674200.0
2010-05-07 11:10:00,49.84,50.02,49.8,49.93,486300.0,29.9243,30.0323,29.9003,29.9783,486300.0
2010-05-07 11:15:00,49.94,50.48,49.92,50.06,610000.0,29.9843,30.3085,29.9723,30.0564,610000.0
2010-05-07 11:20:00,50.06,50.21,49.93,49.96,424300.0,30.0564,30.1464,29.9783,29.9963,424300.0
2010-05-07 11:25:00,49.95,49.96,49.59,49.65,382700.0,29.9903,29.9963,29.7742,29.8102,382700.0
2010-05-07 11:30:00,49.64,49.78,49.41,49.54,324300.0,29.8042,29.8883,29.6661,29.7442,324300.0
2010-05-07 11:35:00,49.55,49.73,49.49,49.67,162900.0,29.7502,29.8582,29.7141,29.8222,162900.0
2010-05-07 11:40:00,49.67,50.1,49.63,50.1,354800.0,29.8222,30.0804,29.7982,30.0804,354800.0
2010-05-07 11:45:00,50.07,50.34,50.04,50.32,209300.0,30.0624,30.2245,30.0444,30.2125,209300.0
2010-05-07 11:50:00,50.33,50.39,50.08,50.26,194800.0,30.2185,30.2545,30.0684,30.1764,194800.0
2010-05-07 11:55:00,50.27,50.36,50.17,50.3,108800.0,30.1825,30.2365,30.1224,30.2005,108800.0
2010-05-07 12:00:00,50.31,50.36,50.09,50.29,132500.0,30.2065,30.2365,30.0744,30.1945,132500.0
2010-05-07 12:05:00,50.28,50.68,50.25,50.68,216000.0,30.1885,30.4286,30.1704,30.4286,216000.0
2010-05-07 12:10:00,50.67,50.77,50.58,50.75,328000.0,30.4226,30.4827,30.3686,30.4706,328000.0
2010-05-07 12:15:00,50.76,50.99,50.76,50.95,555600.0,30.4767,30.6147,30.4767,30.5907,555600.0
2010-05-07 12:20:00,50.95,50.96,50.54,50.54,269000.0,30.5907,30.5967,30.3446,30.3446,269000.0
2010-05-07 12:25:00,50.55,50.58,50.3,50.38,211500.0,30.3506,30.3686,30.2005,30.2485,211500.0
2010-05-07 12:30:00,50.38,50.38,50.07,50.14,211600.0,30.2485,30.2485,30.0624,30.1044,211600.0
2010-05-07 12:35:00,50.14,50.28,50.12,50.14,147000.0,30.1044,30.1885,30.0924,30.1044,147000.0
2010-05-07 12:40:00,50.15,50.3,50.09,50.12,124800.0,30.1104,30.2005,30.0744,30.0924,124800.0
2010-05-07 12:45:00,50.13,50.29,50.12,50.2,104300.0,30.0984,30.1945,30.0924,30.1404,104300.0
2010-05-07 12:50:00,50.17,50.32,50.0,50.06,88500.0,30.1224,30.2125,30.0203,30.0564,88500.0
2010-05-07 12:55:00,50.04,50.16,49.97,49.98,74900.0,30.0444,30.1164,30.0023,30.0083,74900.0
2010-05-07 13:00:00,49.98,50.03,49.89,49.99,100800.0,30.0083,30.0384,29.9543,30.0143,100800.0
2010-05-07 13:05:00,49.99,50.0,49.74,49.75,77300.0,30.0143,30.0203,29.8642,29.8702,77300.0
2010-05-07 13:10:00,49.74,49.82,49.63,49.75,198700.0,29.8642,29.9123,29.7982,29.8702,198700.0
2010-05-07 13:15:00,49.74,49.92,49.68,49.78,237300.0,29.8642,29.9723,29.8282,29.8883,237300.0
2010-05-07 13:20:00,49.79,49.81,49.71,49.72,76200.0,29.8943,29.9063,29.8462,29.8522,76200.0
2010-05-07 13:25:00,49.72,49.81,49.66,49.69,232100.0,29.8522,29.9063,29.8162,29.8342,232100.0
2010-05-07 13:30:00,49.71,50.01,49.68,50.01,224300.0,29.8462,30.0263,29.8282,30.0263,224300.0
2010-05-07 13:35:00,50.01,50.09,50.0,50.07,101600.0,30.0263,30.0744,30.0203,30.0624,101600.0
2010-05-07 13:40:00,50.07,50.34,50.05,50.34,216100.0,30.0624,30.2245,30.0504,30.2245,216100.0
2010-05-07 13:45:00,50.33,50.46,50.31,50.34,194800.0,30.2185,30.2965,30.2065,30.2245,194800.0
2010-05-07 13:50:00,50.33,50.35,50.26,50.3,381400.0,30.2185,30.2305,30.1764,30.2005,381400.0
2010-05-07 13:55:00,50.3,50.33,50.19,50.19,199900.0,30.2005,30.2185,30.1344,30.1344,199900.0
2010-05-07 14:00:00,50.21,50.29,50.14,50.16,167100.0,30.1464,30.1945,30.1044,30.1164,167100.0
2010-05-07 14:05:00,50.14,50.19,50.06,50.06,121900.0,30.1044,30.1344,30.0564,30.0564,121900.0
2010-05-07 14:10:00,50.07,50.09,49.81,49.84,258300.0,30.0624,30.0744,29.9063,29.9243,258300.0
2010-05-07 14:15:00,49.84,49.98,49.77,49.97,239700.0,29.9243,30.0083,29.8822,30.0023,239700.0
2010-05-07 14:20:00,49.97,49.98,49.83,49.84,126100.0,30.0023,30.0083,29.9183,29.9243,126100.0
2010-05-07 14:25:00,49.83,49.83,49.68,49.72,362800.0,29.9183,29.9183,29.8282,29.8522,362800.0
2010-05-07 14:30:00,49.71,49.89,49.7,49.87,240400.0,29.8462,29.9543,29.8402,29.9423,240400.0
2010-05-07 14:35:00,49.87,49.96,49.76,49.92,342700.0,29.9423,29.9963,29.8762,29.9723,342700.0
2010-05-07 14:40:00,49.9,50.09,49.85,49.95,149100.0,29.9603,30.0744,29.9303,29.9903,149100.0
2010-05-07 14:45:00,49.94,49.96,49.76,49.8,124400.0,29.9843,29.9963,29.8762,29.9003,124400.0
2010-05-07 14:50:00,49.8,49.83,49.66,49.69,240000.0,29.9003,29.9183,29.8162,29.8342,240000.0
2010-05-07 14:55:00,49.69,49.88,49.66,49.84,91200.0,29.8342,29.9483,29.8162,29.9243,91200.0
2010-05-07 15:00:00,49.83,49.97,49.7,49.89,231200.0,29.9183,30.0023,29.8402,29.9543,231200.0
2010-05-07 15:05:00,49.9,49.94,49.63,49.64,203400.0,29.9603,29.9843,29.7982,29.8042,203400.0
2010-05-07 15:10:00,49.64,49.72,49.59,49.64,451300.0,29.8042,29.8522,29.7742,29.8042,451300.0
2010-05-07 15:15:00,49.64,49.86,49.5,49.83,483900.0,29.8042,29.9363,29.7201,29.9183,483900.0
2010-05-07 15:20:00,49.81,49.97,49.74,49.91,406700.0,29.9063,30.0023,29.8642,29.9663,406700.0
2010-05-07 15:25:00,49.89,49.89,49.68,49.76,269400.0,29.9543,29.9543,29.8282,29.8762,269400.0
2010-05-07 15:30:00,49.77,49.81,49.46,49.54,1043900.0,29.8822,29.9063,29.6961,29.7442,1043900.0
2010-05-07 15:35:00,49.55,49.59,49.35,49.4,592600.0,29.7502,29.7742,29.6301,29.6601,592600.0
2010-05-07 15:40:00,49.41,49.73,49.41,49.61,497600.0,29.6661,29.8582,29.6661,29.7862,497600.0
2010-05-07 15:45:00,49.62,49.63,49.37,49.52,558900.0,29.7922,29.7982,29.6421,29.7321,558900.0
2010-05-07 15:50:00,49.52,49.57,49.47,49.47,913900.0,29.7321,29.7622,29.7021,29.7021,913900.0
2010-05-07 15:55:00,49.48,49.73,49.48,49.61,1167200.0,29.7081,29.8582,29.7081,29.7862,1167200.0
2010-05-10 09:30:00,52.25,52.4,51.88,52.13,989300.0,31.3713,31.4613,31.1491,31.2992,989300.0
2010-05-10 09:35:00,52.13,52.13,51.88,52.07,1266300.0,31.2992,31.2992,31.1491,31.2632,1266300.0
2010-05-10 09:40:00,52.08,52.16,51.88,51.92,583500.0,31.2692,31.3172,31.1491,31.1731,583500.0
2010-05-10 09:45:00,51.92,52.08,51.83,51.95,511900.0,31.1731,31.2692,31.1191,31.1911,511900.0
2010-05-10 09:50:00,51.95,52.04,51.86,51.91,614100.0,31.1911,31.2452,31.1371,31.1671,614100.0
2010-05-10 09:55:00,51.9,51.98,51.77,51.9,710500.0,31.1611,31.2091,31.0831,31.1611,710500.0
2010-05-10 10:00:00,51.89,52.03,51.82,51.84,878100.0,31.1551,31.2392,31.1131,31.1251,878100.0
2010-05-10 10:05:00,51.84,52.04,51.84,52.03,243000.0,31.1251,31.2452,31.1251,31.2392,243000.0
2010-05-10 10:10:00,52.03,52.22,52.02,52.13,312200.0,31.2392,31.3532,31.2332,31.2992,312200.0
2010-05-10 10:15:00,52.14,52.22,52.13,52.18,281100.0,31.3052,31.3532,31.2992,31.3292,281100.0
2010-05-10 10:20:00,52.17,52.34,52.17,52.34,454800.0,31.3232,31.4253,31.3232,31.4253,454800.0
2010-05-10 10:25:00,52.34,52.35,52.13,52.14,423000.0,31.4253,31.4313,31.2992,31.3052,423000.0
2010-05-10 10:30:00,52.15,52.24,52.06,52.07,361600.0,31.3112,31.3653,31.2572,31.2632,361600.0
2010-05-10 10:35:00,52.07,52.12,51.93,52.06,408000.0,31.2632,31.2932,31.1791,31.2572,408000.0
2010-05-10 10:40:00,52.07,52.13,51.86,51.89,312200.0,31.2632,31.2992,31.1371,31.1551,312200.0
2010-05-10 10:45:00,51.88,51.99,51.85,51.97,269000.0,31.1491,31.2152,31.1311,31.2031,269000.0
2010-05-10 10:50:00,51.97,52.09,51.9,52.08,335100.0,31.2031,31.2752,31.1611,31.2692,335100.0
2010-05-10 10:55:00,52.07,52.08,51.81,51.86,238500.0,31.2632,31.2692,31.1071,31.1371,238500.0
2010-05-10 11:00:00,51.85,52.08,51.85,52.06,232700.0,31.1311,31.2692,31.1311,31.2572,232700.0
2010-05-10 11:05:00,52.06,52.14,52.04,52.12,241300.0,31.2572,31.3052,31.2452,31.2932,241300.0
2010-05-10 11:10:00,52.11,52.17,52.09,52.14,162400.0,31.2872,31.3232,31.2752,31.3052,162400.0
2010-05-10 11:15:00,52.14,52.15,52.01,52.13,166800.0,31.3052,31.3112,31.2272,31.2992,166800.0
2010-05-10 11:20:00,52.13,52.28,52.12,52.25,186900.0,31.2992,31.3893,31.2932,31.3713,186900.0
2010-05-10 11:25:00,52.25,52.43,52.24,52.41,187900.0,31.3713,31.4793,31.3653,31.4673,187900.0
2010-05-10 11:30:00,52.41,52.41,52.22,52.34,270500.0,31.4673,31.4673,31.3532,31.4253,270500.0
2010-05-10 11:35:00,52.35,52.45,52.34,52.41,190400.0,31.4313,31.4913,31.4253,31.4673,190400.0
2010-05-10 11:40:00,52.42,52.45,52.33,52.37,129100.0,31.4733,31.4913,31.4193,31.4433,129100.0
2010-05-10 11:45:00,52.37,52.39,52.3,52.32,113000.0,31.4433,31.4553,31.4013,31.4133,113000.0
2010-05-10 11:50:00,52.33,52.56,52.31,52.53,285300.0,31.4193,31.5574,31.4073,31.5394,285300.0
2010-05-10 11:55:00,52.53,52.56,52.44,52.45,67600.0,31.5394,31.5574,31.4853,31.4913,67600.0
2010-05-10 12:00:00,52.46,52.47,52.3,52.3,71900.0,31.4973,31.5033,31.4013,31.4013,71900.0
2010-05-10 12:05:00,52.3,52.45,52.29,52.41,89700.0,31.4013,31.4913,31.3953,31.4673,89700.0
2010-05-10 12:10:00,52.42,52.48,52.38,52.45,63900.0,31.4733,31.5094,31.4493,31.4913,63900.0
2010-05-10 12:15:00,52.46,52.49,52.29,52.31,196600.0,31.4973,31.5154,31.3953,31.4073,196600.0
2010-05-10 12:20:00,52.3,52.38,52.29,52.37,39400.0,31.4013,31.4493,31.3953,31.4433,39400.0
2010-05-10 12:25:00,52.37,52.38,52.33,52.33,30000.0,31.4433,31.4493,31.4193,31.4193,30000.0
2010-05-10 12:30:00,52.33,52.38,52.24,52.27,98500.0,31.4193,31.4493,31.3653,31.3833,98500.0
2010-05-10 12:35:00,52.28,52.4,52.27,52.4,103000.0,31.3893,31.4613,31.3833,31.4613,103000.0
2010-05-10 12:40:00,52.39,52.45,52.36,52.39,164600.0,31.4553,31.4913,31.4373,31.4553,164600.0
2010-05-10 12:45:00,52.38,52.4,52.35,52.36,81900.0,31.4493,31.4613,31.4313,31.4373,81900.0
2010-05-10 12:50:00,52.35,52.48,52.35,52.45,122600.0,31.4313,31.5094,31.4313,31.4913,122600.0
2010-05-10 12:55:00,52.45,52.47,52.28,52.29,69500.0,31.4913,31.5033,31.3893,31.3953,69500.0
2010-05-10 13:00:00,52.29,52.31,52.17,52.18,102000.0,31.3953,31.4073,31.3232,31.3292,102000.0
2010-05-10 13:05:00,52.19,52.2,51.98,52.06,251100.0,31.3352,31.3412,31.2091,31.2572,251100.0
2010-05-10 13:10:00,52.06,52.17,51.97,51.97,404800.0,31.2572,31.3232,31.2031,31.2031,404800.0
2010-05-10 13:15:00,51.97,52.08,51.95,52.03,513400.0,31.2031,31.2692,31.1911,31.2392,513400.0
2010-05-10 13:20:00,52.03,52.07,51.94,51.96,101900.0,31.2392,31.2632,31.1851,31.1971,101900.0
2010-05-10 13:25:00,51.96,52.04,51.91,51.97,141700.0,31.1971,31.2452,31.1671,31.2031,141700.0
2010-05-10 13:30:00,51.97,52.2,51.94,52.2,229400.0,31.2031,31.3412,31.1851,31.3412,229400.0
2010-05-10 13:35:00,52.2,52.26,52.16,52.16,140300.0,31.3412,31.3773,31.3172,31.3172,140300.0
2010-05-10 13:40:00,52.17,52.17,51.89,51.93,172900.0,31.3232,31.3232,31.1551,31.1791,172900.0
2010-05-10 13:45:00,51.93,52.04,51.85,52.04,368300.0,31.1791,31.2452,31.1311,31.2452,368300.0
2010-05-10 13:50:00,52.04,52.18,52.02,52.11,193500.0,31.2452,31.3292,31.2332,31.2872,193500.0
2010-05-10 13:55:00,52.12,52.2,52.12,52.15,437200.0,31.2932,31.3412,31.2932,31.3112,437200.0
2010-05-10 14:00:00,52.15,52.19,51.99,52.18,205900.0,31.3112,31.3352,31.2152,31.3292,205900.0
2010-05-10 14:05:00,52.18,52.25,52.13,52.23,115300.0,31.3292,31.3713,31.2992,31.3592,115300.0
2010-05-10 14:10:00,52.24,52.25,52.18,52.19,141700.0,31.3653,31.3713,31.3292,31.3352,141700.0
2010-05-10 14:15:00,52.19,52.21,52.1,52.14,127500.0,31.3352,31.3472,31.2812,31.3052,127500.0
2010-05-10 14:20:00,52.13,52.32,52.13,52.3,137700.0,31.2992,31.4133,31.2992,31.4013,137700.0
2010-05-10 14:25:00,52.3,52.33,52.25,52.28,95200.0,31.4013,31.4193,31.3713,31.3893,95200.0
2010-05-10 14:30:00,52.28,52.34,52.27,52.3,109600.0,31.3893,31.4253,31.3833,31.4013,109600.0
2010-05-10 14:35:00,52.3,52.36,52.22,52.22,192900.0,31.4013,31.4373,31.3532,31.3532,192900.0
2010-05-10 14:40:00,52.22,52.36,52.19,52.31,255400.0,31.3532,31.4373,31.3352,31.4073,255400.0
2010-05-10 14:45:00,52.31,52.35,52.27,52.31,76400.0,31.4073,31.4313,31.3833,31.4073,76400.0
2010-05-10 14:50:00,52.32,52.43,52.32,52.39,181600.0,31.4133,31.4793,31.4133,31.4553,181600.0
2010-05-10 14:55:00,52.39,52.45,52.38,52.41,101700.0,31.4553,31.4913,31.4493,31.4673,101700.0
2010-05-10 15:00:00,52.41,52.43,52.24,52.24,209900.0,31.4673,31.4793,31.3653,31.3653,209900.0
2010-05-10 15:05:00,52.24,52.38,52.2,52.23,208300.0,31.3653,31.4493,31.3412,31.3592,208300.0
2010-05-10 15:10:00,52.23,52.29,52.19,52.25,171600.0,31.3592,31.3953,31.3352,31.3713,171600.0
2010-05-10 15:15:00,52.25,52.34,52.22,52.33,270400.0,31.3713,31.4253,31.3532,31.4193,270400.0
2010-05-10 15:20:00,52.33,52.44,52.32,52.43,164700.0,31.4193,31.4853,31.4133,31.4793,164700.0
2010-05-10 15:25:00,52.44,52.48,52.41,52.46,202300.0,31.4853,31.5094,31.4673,31.4973,202300.0
2010-05-10 15:30:00,52.47,52.47,52.35,52.37,274900.0,31.5033,31.5033,31.4313,31.4433,274900.0
2010-05-10 15:35:00,52.37,52.42,52.3,52.41,252000.0,31.4433,31.4733,31.4013,31.4673,252000.0
2010-05-10 15:40:00,52.42,52.6,52.4,52.59,423900.0,31.4733,31.5814,31.4613,31.5754,423900.0
2010-05-10 15:45:00,52.59,52.7,52.58,52.64,567200.0,31.5754,31.6414,31.5694,31.6054,567200.0
2010-05-10 15:50:00,52.64,52.69,52.6,52.67,1087100.0,31.6054,31.6354,31.5814,31.6234,1087100.0
2010-05-10 15:55:00,52.68,52.94,52.68,52.88,2365700.0,31.6294,31.7855,31.6294,31.7495,2365700.0
2010-05-11 09:30:00,52.18,52.53,51.99,52.38,575000.0,31.3292,31.5394,31.2152,31.4493,575000.0
2010-05-11 09:35:00,52.36,52.44,52.24,52.35,220200.0,31.4373,31.4853,31.3653,31.4313,220200.0
2010-05-11 09:40:00,52.35,52.53,52.29,52.34,533600.0,31.4313,31.5394,31.3953,31.4253,533600.0
2010-05-11 09:45:00,52.33,52.47,52.3,52.31,430700.0,31.4193,31.5033,31.4013,31.4073,430700.0
2010-05-11 09:50:00,52.31,52.44,52.22,52.22,417900.0,31.4073,31.4853,31.3532,31.3532,417900.0
2010-05-11 09:55:00,52.22,52.24,52.11,52.18,312300.0,31.3532,31.3653,31.2872,31.3292,312300.0
2010-05-11 10:00:00,52.17,52.3,52.0,52.05,235000.0,31.3232,31.4013,31.2212,31.2512,235000.0
2010-05-11 10:05:00,52.05,52.12,51.99,52.08,169500.0,31.2512,31.2932,31.2152,31.2692,169500.0
2010-05-11 10:10:00,52.08,52.18,52.0,52.15,171600.0,31.2692,31.3292,31.2212,31.3112,171600.0
2010-05-11 10:15:00,52.16,52.33,52.13,52.27,370500.0,31.3172,31.4193,31.2992,31.3833,370500.0
2010-05-11 10:20:00,52.27,52.52,52.27,52.44,226300.0,31.3833,31.5334,31.3833,31.4853,226300.0
2010-05-11 10:25:00,52.45,52.46,52.28,52.29,126100.0,31.4913,31.4973,31.3893,31.3953,126100.0
2010-05-11 10:30:00,52.29,52.29,52.17,52.18,171300.0,31.3953,31.3953,31.3232,31.3292,171300.0
2010-05-11 10:35:00,52.18,52.3,52.18,52.29,185400.0,31.3292,31.4013,31.3292,31.3953,185400.0
2010-05-11 10:40:00,52.29,52.44,52.28,52.35,282200.0,31.3953,31.4853,31.3893,31.4313,282200.0
2010-05-11 10:45:00,52.35,52.45,52.32,52.4,100700.0,31.4313,31.4913,31.4133,31.4613,100700.0
2010-05-11 10:50:00,52.4,52.43,52.29,52.32,157000.0,31.4613,31.4793,31.3953,31.4133,157000.0
2010-05-11 10:55:00,52.31,52.38,52.24,52.25,142700.0,31.4073,31.4493,31.3653,31.3713,142700.0
2010-05-11 11:00:00,52.25,52.42,52.22,52.39,99300.0,31.3713,31.4733,31.3532,31.4553,99300.0
2010-05-11 11:05:00,52.39,52.53,52.37,52.52,187200.0,31.4553,31.5394,31.4433,31.5334,187200.0
2010-05-11 11:10:00,52.52,52.6,52.45,52.6,132800.0,31.5334,31.5814,31.4913,31.5814,132800.0
2010-05-11 11:15:00,52.59,52.6,52.46,52.56,136000.0,31.5754,31.5814,31.4973,31.5574,136000.0
2010-05-11 11:20:00,52.56,52.56,52.49,52.53,120700.0,31.5574,31.5574,31.5154,31.5394,120700.0
2010-05-11 11:25:00,52.53,52.77,52.51,52.73,151500.0,31.5394,31.6835,31.5274,31.6595,151500.0
2010-05-11 11:30:00,52.73,52.8,52.63,52.79,111600.0,31.6595,31.7015,31.5994,31.6955,111600.0
2010-05-11 11:35:00,52.79,52.87,52.74,52.75,275900.0,31.6955,31.7435,31.6655,31.6715,275900.0
2010-05-11 11:40:00,52.76,52.94,52.76,52.91,188700.0,31.6775,31.7855,31.6775,31.7675,188700.0
2010-05-11 11:45:00,52.92,52.94,52.8,52.84,123500.0,31.7735,31.7855,31.7015,31.7255,123500.0
2010-05-11 11:50:00,52.84,53.01,52.81,52.99,152900.0,31.7255,31.8276,31.7075,31.8156,152900.0
2010-05-11 11:55:00,52.99,53.09,52.99,53.06,302800.0,31.8156,31.8756,31.8156,31.8576,302800.0
2010-05-11 12:00:00,53.06,53.18,53.04,53.1,182000.0,31.8576,31.9296,31.8456,31.8816,182000.0
2010-05-11 12:05:00,53.1,53.35,53.1,53.3,322000.0,31.8816,32.0317,31.8816,32.0017,322000.0
2010-05-11 12:10:00,53.31,53.38,53.22,53.23,132500.0,32.0077,32.0497,31.9537,31.9597,132500.0
2010-05-11 12:15:00,53.23,53.34,53.22,53.27,140800.0,31.9597,32.0257,31.9537,31.9837,140800.0
2010-05-11 12:20:00,53.28,53.29,53.07,53.12,112400.0,31.9897,31.9957,31.8636,31.8936,112400.0
2010-05-11 12:25:00,53.13,53.28,53.1,53.28,62800.0,31.8996,31.9897,31.8816,31.9897,62800.0
2010-05-11 12:30:00,53.28,53.28,53.16,53.2,102900.0,31.9897,31.9897,31.9176,31.9416,102900.0
2010-05-11 12:35:00,53.2,53.22,53.12,53.18,73700.0,31.9416,31.9537,31.8936,31.9296,73700.0
2010-05-11 12:40:00,53.19,53.33,53.16,53.3,160100.0,31.9356,32.0197,31.9176,32.0017,160100.0
2010-05-11 12:45:00,53.29,53.42,53.26,53.39,188200.0,31.9957,32.0737,31.9777,32.0557,188200.0
2010-05-11 12:50:00,53.4,53.47,53.38,53.4,128900.0,32.0617,32.1038,32.0497,32.0617,128900.0
2010-05-11 12:55:00,53.41,53.49,53.37,53.47,108900.0,32.0677,32.1158,32.0437,32.1038,108900.0
2010-05-11 13:00:00,53.47,53.48,53.37,53.38,93300.0,32.1038,32.1098,32.0437,32.0497,93300.0
2010-05-11 13:05:00,53.4,53.42,53.35,53.4,65900.0,32.0617,32.0737,32.0317,32.0617,65900.0
2010-05-11 13:10:00,53.4,53.44,53.3,53.3,118700.0,32.0617,32.0857,32.0017,32.0017,118700.0
2010-05-11 13:15:00,53.3,53.35,53.24,53.24,78600.0,32.0017,32.0317,31.9657,31.9657,78600.0
2010-05-11 13:20:00,53.24,53.27,53.2,53.25,173100.0,31.9657,31.9837,31.9416,31.9717,173100.0
2010-05-11 13:25:00,53.25,53.28,53.19,53.27,99600.0,31.9717,31.9897,31.9356,31.9837,99600.0
2010-05-11 13:30:00,53.27,53.37,53.24,53.34,209600.0,31.9837,32.0437,31.9657,32.0257,209600.0
2010-05-11 13:35:00,53.35,53.37,53.28,53.32,103700.0,32.0317,32.0437,31.9897,32.0137,103700.0
2010-05-11 13:40:00,53.32,53.41,53.28,53.39,126300.0,32.0137,32.0677,31.9897,32.0557,126300.0
2010-05-11 13:45:00,53.39,53.53,53.36,53.49,541700.0,32.0557,32.1398,32.0377,32.1158,541700.0
2010-05-11 13:50:00,53.49,53.54,53.47,53.53,154900.0,32.1158,32.1458,32.1038,32.1398,154900.0
2010-05-11 13:55:00,53.54,53.54,53.34,53.36,183500.0,32.1458,32.1458,32.0257,32.0377,183500.0
2010-05-11 14:00:00,53.36,53.43,53.32,53.4,173600.0,32.0377,32.0797,32.0137,32.0617,173600.0
2010-05-11 14:05:00,53.39,53.47,53.32,53.35,193000.0,32.0557,32.1038,32.0137,32.0317,193000.0
2010-05-11 14:10:00,53.36,53.44,53.26,53.3,196100.0,32.0377,32.0857,31.9777,32.0017,196100.0
2010-05-11 14:15:00,53.3,53.32,53.06,53.14,281500.0,32.0017,32.0137,31.8576,31.9056,281500.0
2010-05-11 14:20:00,53.14,53.25,53.09,53.25,296400.0,31.9056,31.9717,31.8756,31.9717,296400.0
2010-05-11 14:25:00,53.25,53.29,53.1,53.15,185800.0,31.9717,31.9957,31.8816,31.9116,185800.0
2010-05-11 14:30:00,53.14,53.14,52.92,53.01,389300.0,31.9056,31.9056,31.7735,31.8276,389300.0
2010-05-11 14:35:00,53.01,53.01,52.86,52.95,278100.0,31.8276,31.8276,31.7375,31.7915,278100.0
2010-05-11 14:40:00,52.95,52.95,52.79,52.88,407300.0,31.7915,31.7915,31.6955,31.7495,407300.0
2010-05-11 14:45:00,52.87,53.12,52.85,53.09,179800.0,31.7435,31.8936,31.7315,31.8756,179800.0
2010-05-11 14:50:00,53.09,53.16,53.06,53.15,105100.0,31.8756,31.9176,31.8576,31.9116,105100.0
2010-05-11 14:55:00,53.15,53.15,53.0,53.03,129100.0,31.9116,31.9116,31.8216,31.8396,129100.0
2010-05-11 15:00:00,53.02,53.02,52.81,52.93,370100.0,31.8336,31.8336,31.7075,31.7795,370100.0
2010-05-11 15:05:00,52.94,52.97,52.85,52.87,325900.0,31.7855,31.8035,31.7315,31.7435,325900.0
2010-05-11 15:10:00,52.86,52.94,52.81,52.93,290100.0,31.7375,31.7855,31.7075,31.7795,290100.0
2010-05-11 15:15:00,52.93,52.97,52.76,52.77,593800.0,31.7795,31.8035,31.6775,31.6835,593800.0
2010-05-11 15:20:00,52.77,52.89,52.68,52.89,404100.0,31.6835,31.7555,31.6294,31.7555,404100.0
2010-05-11 15:25:00,52.88,52.92,52.83,52.89,174500.0,31.7495,31.7735,31.7195,31.7555,174500.0
2010-05-11 15:30:00,52.88,52.94,52.79,52.92,217200.0,31.7495,31.7855,31.6955,31.7735,217200.0
2010-05-11 15:35:00,52.93,53.04,52.92,53.0,469200.0,31.7795,31.8456,31.7735,31.8216,469200.0
2010-05-11 15:40:00,53.0,53.01,52.9,52.95,330200.0,31.8216,31.8276,31.7615,31.7915,330200.0
2010-05-11 15:45:00,52.96,53.2,52.96,53.12,372000.0,31.7975,31.9416,31.7975,31.8936,372000.0
2010-05-11 15:50:00,53.12,53.14,52.94,52.96,754500.0,31.8936,31.9056,31.7855,31.7975,754500.0
2010-05-11 15:55:00,52.96,53.04,52.92,52.95,767700.0,31.7975,31.8456,31.7735,31.7915,767700.0
2010-05-11 16:00:00,52.96,53.03,52.86,52.91,537100.0,31.7975,31.8396,31.7375,31.7675,537100.0
2010-05-11 16:05:00,52.91,52.91,52.91,52.91,0.0,31.7675,31.7675,31.7675,31.7675,0.0
2010-05-11 16:10:00,52.91,52.91,52.91,52.91,0.0,31.7675,31.7675,31.7675,31.7675,0.0
2010-05-12 09:30:00,53.37,53.37,52.94,53.02,388300.0,32.0437,32.0437,31.7855,31.8336,388300.0
2010-05-12 09:35:00,53.0,53.25,52.94,53.2,310100.0,31.8216,31.9717,31.7855,31.9416,310100.0
2010-05-12 09:40:00,53.2,53.24,53.04,53.19,283500.0,31.9416,31.9657,31.8456,31.9356,283500.0
2010-05-12 09:45:00,53.22,53.27,53.12,53.27,169000.0,31.9537,31.9837,31.8936,31.9837,169000.0
2010-05-12 09:50:00,53.28,53.41,53.19,53.21,116900.0,31.9897,32.0677,31.9356,31.9476,116900.0
2010-05-12 09:55:00,53.2,53.47,53.2,53.4,259600.0,31.9416,32.1038,31.9416,32.0617,259600.0
2010-05-12 10:00:00,53.42,53.48,53.37,53.47,169400.0,32.0737,32.1098,32.0437,32.1038,169400.0
2010-05-12 10:05:00,53.49,53.58,53.4,53.52,327400.0,32.1158,32.1698,32.0617,32.1338,327400.0
2010-05-12 10:10:00,53.51,53.54,53.44,53.47,103700.0,32.1278,32.1458,32.0857,32.1038,103700.0
2010-05-12 10:15:00,53.48,53.53,53.38,53.41,239400.0,32.1098,32.1398,32.0497,32.0677,239400.0
2010-05-12 10:20:00,53.4,53.54,53.39,53.5,242600.0,32.0617,32.1458,32.0557,32.1218,242600.0
2010-05-12 10:25:00,53.5,53.55,53.46,53.55,98200.0,32.1218,32.1518,32.0977,32.1518,98200.0
2010-05-12 10:30:00,53.55,53.56,53.47,53.48,231000.0,32.1518,32.1578,32.1038,32.1098,231000.0
2010-05-12 10:35:00,53.48,53.51,53.29,53.35,145000.0,32.1098,32.1278,31.9957,32.0317,145000.0
2010-05-12 10:40:00,53.35,53.42,53.34,53.41,82900.0,32.0317,32.0737,32.0257,32.0677,82900.0
2010-05-12 10:45:00,53.41,53.5,53.37,53.47,79200.0,32.0677,32.1218,32.0437,32.1038,79200.0
2010-05-12 10:50:00,53.47,53.51,53.43,53.43,88700.0,32.1038,32.1278,32.0797,32.0797,88700.0
2010-05-12 10:55:00,53.43,53.6,53.43,53.49,70800.0,32.0797,32.1818,32.0797,32.1158,70800.0
2010-05-12 11:00:00,53.48,53.66,53.47,53.55,113000.0,32.1098,32.2178,32.1038,32.1518,113000.0
2010-05-12 11:05:00,53.54,53.67,53.54,53.62,86100.0,32.1458,32.2238,32.1458,32.1938,86100.0
2010-05-12 11:10:00,53.62,53.67,53.59,53.65,76900.0,32.1938,32.2238,32.1758,32.2118,76900.0
2010-05-12 11:15:00,53.66,53.67,53.55,53.63,191400.0,32.2178,32.2238,32.1518,32.1998,191400.0
2010-05-12 11:20:00,53.62,53.66,53.54,53.57,136100.0,32.1938,32.2178,32.1458,32.1638,136100.0
2010-05-12 11:25:00,53.57,53.73,53.56,53.57,194600.0,32.1638,32.2599,32.1578,32.1638,194600.0
2010-05-12 11:30:00,53.57,53.73,53.57,53.67,236800.0,32.1638,32.2599,32.1638,32.2238,236800.0
2010-05-12 11:35:00,53.67,53.72,53.62,53.68,121500.0,32.2238,32.2539,32.1938,32.2298,121500.0
2010-05-12 11:40:00,53.69,53.72,53.63,53.68,101700.0,32.2358,32.2539,32.1998,32.2298,101700.0
2010-05-12 11:45:00,53.68,53.73,53.52,53.55,132800.0,32.2298,32.2599,32.1338,32.1518,132800.0
2010-05-12 11:50:00,53.55,53.62,53.48,53.53,130700.0,32.1518,32.1938,32.1098,32.1398,130700.0
2010-05-12 11:55:00,53.54,53.69,53.51,53.69,117300.0,32.1458,32.2358,32.1278,32.2358,117300.0
2010-05-12 12:00:00,53.69,53.7,53.63,53.65,55100.0,32.2358,32.2418,32.1998,32.2118,55100.0
2010-05-12 12:05:00,53.65,53.78,53.65,53.75,56600.0,32.2118,32.2899,32.2118,32.2719,56600.0
2010-05-12 12:10:00,53.76,53.83,53.68,53.69,84700.0,32.2779,32.3199,32.2298,32.2358,84700.0
2010-05-12 12:15:00,53.68,53.76,53.67,53.76,34500.0,32.2298,32.2779,32.2238,32.2779,34500.0
2010-05-12 12:20:00,53.75,53.76,53.69,53.72,45000.0,32.2719,32.2779,32.2358,32.2539,45000.0
2010-05-12 12:25:00,53.71,53.79,53.67,53.79,44100.0,32.2479,32.2959,32.2238,32.2959,44100.0
2010-05-12 12:30:00,53.79,53.81,53.69,53.69,132800.0,32.2959,32.3079,32.2358,32.2358,132800.0
2010-05-12 12:35:00,53.7,53.76,53.64,53.76,39200.0,32.2418,32.2779,32.2058,32.2779,39200.0
2010-05-12 12:40:00,53.77,53.78,53.71,53.74,32800.0,32.2839,32.2899,32.2479,32.2659,32800.0
2010-05-12 12:45:00,53.74,53.75,53.67,53.75,27800.0,32.2659,32.2719,32.2238,32.2719,27800.0
2010-05-12 12:50:00,53.75,53.8,53.71,53.8,67800.0,32.2719,32.3019,32.2479,32.3019,67800.0
2010-05-12 12:55:00,53.8,53.88,53.8,53.88,81300.0,32.3019,32.3499,32.3019,32.3499,81300.0
2010-05-12 13:00:00,53.88,53.89,53.82,53.85,72600.0,32.3499,32.3559,32.3139,32.3319,72600.0
2010-05-12 13:05:00,53.85,53.96,53.85,53.94,109700.0,32.3319,32.398,32.3319,32.3859,109700.0
2010-05-12 13:10:00,53.93,53.97,53.9,53.96,121200.0,32.3799,32.404,32.3619,32.398,121200.0
2010-05-12 13:15:00,53.97,54.0,53.85,53.85,319200.0,32.404,32.422,32.3319,32.3319,319200.0
2010-05-12 13:20:00,53.85,53.85,53.69,53.69,301600.0,32.3319,32.3319,32.2358,32.2358,301600.0
2010-05-12 13:25:00,53.7,53.81,53.64,53.79,154200.0,32.2418,32.3079,32.2058,32.2959,154200.0
2010-05-12 13:30:00,53.8,53.85,53.76,53.77,109100.0,32.3019,32.3319,32.2779,32.2839,109100.0
2010-05-12 13:35:00,53.77,53.79,53.68,53.68,172800.0,32.2839,32.2959,32.2298,32.2298,172800.0
2010-05-12 13:40:00,53.68,53.7,53.6,53.69,221600.0,32.2298,32.2418,32.1818,32.2358,221600.0
2010-05-12 13:45:00,53.69,53.81,53.69,53.8,94600.0,32.2358,32.3079,32.2358,32.3019,94600.0
2010-05-12 13:50:00,53.8,53.81,53.73,53.79,97300.0,32.3019,32.3079,32.2599,32.2959,97300.0
2010-05-12 13:55:00,53.79,53.84,53.7,53.71,158200.0,32.2959,32.3259,32.2418,32.2479,158200.0
2010-05-12 14:00:00,53.71,53.76,53.68,53.69,181200.0,32.2479,32.2779,32.2298,32.2358,181200.0
2010-05-12 14:05:00,53.7,53.76,53.69,53.74,414700.0,32.2418,32.2779,32.2358,32.2659,414700.0
2010-05-12 14:10:00,53.74,53.77,53.66,53.68,129900.0,32.2659,32.2839,32.2178,32.2298,129900.0
2010-05-12 14:15:00,53.69,53.78,53.67,53.76,117100.0,32.2358,32.2899,32.2238,32.2779,117100.0
2010-05-12 14:20:00,53.76,53.78,53.72,53.77,176700.0,32.2779,32.2899,32.2539,32.2839,176700.0
2010-05-12 14:25:00,53.77,53.77,53.67,53.73,132000.0,32.2839,32.2839,32.2238,32.2599,132000.0
2010-05-12 14:30:00,53.73,53.79,53.7,53.71,296600.0,32.2599,32.2959,32.2418,32.2479,296600.0
2010-05-12 14:35:00,53.71,53.77,53.69,53.74,175000.0,32.2479,32.2839,32.2358,32.2659,175000.0
2010-05-12 14:40:00,53.75,53.79,53.72,53.75,322800.0,32.2719,32.2959,32.2539,32.2719,322800.0
2010-05-12 14:45:00,53.75,53.79,53.66,53.67,170600.0,32.2719,32.2959,32.2178,32.2238,170600.0
2010-05-12 14:50:00,53.66,53.69,53.56,53.62,118500.0,32.2178,32.2358,32.1578,32.1938,118500.0
2010-05-12 14:55:00,53.62,53.73,53.61,53.73,123200.0,32.1938,32.2599,32.1878,32.2599,123200.0
2010-05-12 15:00:00,53.73,53.85,53.72,53.79,250300.0,32.2599,32.3319,32.2539,32.2959,250300.0
2010-05-12 15:05:00,53.79,53.88,53.77,53.8,126500.0,32.2959,32.3499,32.2839,32.3019,126500.0
2010-05-12 15:10:00,53.8,53.8,53.74,53.79,94400.0,32.3019,32.3019,32.2659,32.2959,94400.0
2010-05-12 15:15:00,53.8,53.82,53.69,53.72,113600.0,32.3019,32.3139,32.2358,32.2539,113600.0
2010-05-12 15:20:00,53.72,53.75,53.66,53.67,181700.0,32.2539,32.2719,32.2178,32.2238,181700.0
2010-05-12 15:25:00,53.66,53.75,53.65,53.65,128700.0,32.2178,32.2719,32.2118,32.2118,128700.0
2010-05-12 15:30:00,53.66,53.71,53.58,53.58,147200.0,32.2178,32.2479,32.1698,32.1698,147200.0
2010-05-12 15:35:00,53.58,53.63,53.52,53.58,182700.0,32.1698,32.1998,32.1338,32.1698,182700.0
2010-05-12 15:40:00,53.59,53.74,53.56,53.67,148900.0,32.1758,32.2659,32.1578,32.2238,148900.0
2010-05-12 15:45:00,53.67,53.87,53.67,53.83,277600.0,32.2238,32.3439,32.2238,32.3199,277600.0
2010-05-12 15:50:00,53.83,53.89,53.8,53.84,388400.0,32.3199,32.3559,32.3019,32.3259,388400.0
2010-05-12 15:55:00,53.85,53.87,53.78,53.81,806700.0,32.3319,32.3439,32.2899,32.3079,806700.0
2010-05-13 09:30:00,53.85,53.95,53.6,53.69,282300.0,32.3319,32.3919,32.1818,32.2358,282300.0
2010-05-13 09:35:00,53.69,53.86,53.62,53.67,326300.0,32.2358,32.3379,32.1938,32.2238,326300.0
2010-05-13 09:40:00,53.67,53.81,53.65,53.81,295800.0,32.2238,32.3079,32.2118,32.3079,295800.0
2010-05-13 09:45:00,53.81,53.88,53.71,53.87,142500.0,32.3079,32.3499,32.2479,32.3439,142500.0
2010-05-13 09:50:00,53.88,53.88,53.71,53.71,124200.0,32.3499,32.3499,32.2479,32.2479,124200.0
2010-05-13 09:55:00,53.72,53.74,53.5,53.5,141200.0,32.2539,32.2659,32.1218,32.1218,141200.0
2010-05-13 10:00:00,53.51,53.69,53.48,53.64,163800.0,32.1278,32.2358,32.1098,32.2058,163800.0
2010-05-13 10:05:00,53.63,53.63,53.36,53.55,207200.0,32.1998,32.1998,32.0377,32.1518,207200.0
2010-05-13 10:10:00,53.54,53.54,53.39,53.43,138300.0,32.1458,32.1458,32.0557,32.0797,138300.0
2010-05-13 10:15:00,53.43,53.64,53.42,53.62,187900.0,32.0797,32.2058,32.0737,32.1938,187900.0
2010-05-13 10:20:00,53.61,53.62,53.51,53.59,65100.0,32.1878,32.1938,32.1278,32.1758,65100.0
2010-05-13 10:25:00,53.58,53.6,53.49,53.55,77400.0,32.1698,32.1818,32.1158,32.1518,77400.0
2010-05-13 10:30:00,53.55,53.59,53.47,53.47,136900.0,32.1518,32.1758,32.1038,32.1038,136900.0
2010-05-13 10:35:00,53.46,53.53,53.45,53.45,136600.0,32.0977,32.1398,32.0917,32.0917,136600.0
2010-05-13 10:40:00,53.46,53.56,53.46,53.54,57200.0,32.0977,32.1578,32.0977,32.1458,57200.0
2010-05-13 10:45:00,53.53,53.53,53.43,53.43,146100.0,32.1398,32.1398,32.0797,32.0797,146100.0
2010-05-13 10:50:00,53.42,53.42,53.32,53.38,192000.0,32.0737,32.0737,32.0137,32.0497,192000.0
2010-05-13 10:55:00,53.37,53.37,53.3,53.31,106000.0,32.0437,32.0437,32.0017,32.0077,106000.0
2010-05-13 11:00:00,53.31,53.31,53.17,53.25,311300.0,32.0077,32.0077,31.9236,31.9717,311300.0
2010-05-13 11:05:00,53.25,53.33,53.21,53.26,171800.0,31.9717,32.0197,31.9476,31.9777,171800.0
2010-05-13 11:10:00,53.26,53.31,53.24,53.27,74100.0,31.9777,32.0077,31.9657,31.9837,74100.0
2010-05-13 11:15:00,53.27,53.34,53.24,53.31,82000.0,31.9837,32.0257,31.9657,32.0077,82000.0
2010-05-13 11:20:00,53.31,53.39,53.3,53.37,83300.0,32.0077,32.0557,32.0017,32.0437,83300.0
2010-05-13 11:25:00,53.37,53.47,53.37,53.44,80100.0,32.0437,32.1038,32.0437,32.0857,80100.0
2010-05-13 11:30:00,53.44,53.46,53.37,53.4,103200.0,32.0857,32.0977,32.0437,32.0617,103200.0
2010-05-13 11:35:00,53.39,53.41,53.28,53.37,160600.0,32.0557,32.0677,31.9897,32.0437,160600.0
2010-05-13 11:40:00,53.35,53.43,53.32,53.4,110500.0,32.0317,32.0797,32.0137,32.0617,110500.0
2010-05-13 11:45:00,53.4,53.45,53.4,53.4,31700.0,32.0617,32.0917,32.0617,32.0617,31700.0
2010-05-13 11:50:00,53.4,53.45,53.24,53.26,188800.0,32.0617,32.0917,31.9657,31.9777,188800.0
2010-05-13 11:55:00,53.28,53.33,53.25,53.31,63000.0,31.9897,32.0197,31.9717,32.0077,63000.0
2010-05-13 12:00:00,53.31,53.36,53.28,53.34,162300.0,32.0077,32.0377,31.9897,32.0257,162300.0
2010-05-13 12:05:00,53.34,53.4,53.3,53.32,84000.0,32.0257,32.0617,32.0017,32.0137,84000.0
2010-05-13 12:10:00,53.31,53.34,53.29,53.31,63700.0,32.0077,32.0257,31.9957,32.0077,63700.0
2010-05-13 12:15:00,53.32,53.35,53.27,53.29,104800.0,32.0137,32.0317,31.9837,31.9957,104800.0
2010-05-13 12:20:00,53.29,53.36,53.29,53.34,59200.0,31.9957,32.0377,31.9957,32.0257,59200.0
2010-05-13 12:25:00,53.35,53.38,53.31,53.32,53300.0,32.0317,32.0497,32.0077,32.0137,53300.0
2010-05-13 12:30:00,53.33,53.38,53.32,53.36,35700.0,32.0197,32.0497,32.0137,32.0377,35700.0
2010-05-13 12:35:00,53.36,53.39,53.33,53.33,24600.0,32.0377,32.0557,32.0197,32.0197,24600.0
2010-05-13 12:40:00,53.33,53.38,53.33,53.38,48600.0,32.0197,32.0497,32.0197,32.0497,48600.0
2010-05-13 12:45:00,53.39,53.43,53.35,53.4,72000.0,32.0557,32.0797,32.0317,32.0617,72000.0
2010-05-13 12:50:00,53.39,53.45,53.37,53.45,52200.0,32.0557,32.0917,32.0437,32.0917,52200.0
2010-05-13 12:55:00,53.45,53.49,53.42,53.46,70700.0,32.0917,32.1158,32.0737,32.0977,70700.0
2010-05-13 13:00:00,53.47,53.5,53.42,53.5,64300.0,32.1038,32.1218,32.0737,32.1218,64300.0
2010-05-13 13:05:00,53.5,53.52,53.47,53.51,63600.0,32.1218,32.1338,32.1038,32.1278,63600.0
2010-05-13 13:10:00,53.51,53.66,53.49,53.62,171000.0,32.1278,32.2178,32.1158,32.1938,171000.0
2010-05-13 13:15:00,53.62,53.65,53.56,53.61,187900.0,32.1938,32.2118,32.1578,32.1878,187900.0
2010-05-13 13:20:00,53.62,53.66,53.61,53.63,74700.0,32.1938,32.2178,32.1878,32.1998,74700.0
2010-05-13 13:25:00,53.63,53.67,53.62,53.65,48300.0,32.1998,32.2238,32.1938,32.2118,48300.0
2010-05-13 13:30:00,53.66,53.72,53.65,53.7,38700.0,32.2178,32.2539,32.2118,32.2418,38700.0
2010-05-13 13:35:00,53.69,53.71,53.66,53.71,104400.0,32.2358,32.2479,32.2178,32.2479,104400.0
2010-05-13 13:40:00,53.72,53.76,53.67,53.69,128200.0,32.2539,32.2779,32.2238,32.2358,128200.0
2010-05-13 13:45:00,53.69,53.79,53.68,53.78,43600.0,32.2358,32.2959,32.2298,32.2899,43600.0
2010-05-13 13:50:00,53.78,53.79,53.72,53.79,97000.0,32.2899,32.2959,32.2539,32.2959,97000.0
2010-05-13 13:55:00,53.8,53.81,53.77,53.77,84300.0,32.3019,32.3079,32.2839,32.2839,84300.0
2010-05-13 14:00:00,53.77,53.77,53.68,53.69,68800.0,32.2839,32.2839,32.2298,32.2358,68800.0
2010-05-13 14:05:00,53.69,53.73,53.69,53.71,43900.0,32.2358,32.2599,32.2358,32.2479,43900.0
2010-05-13 14:10:00,53.71,53.77,53.7,53.72,47800.0,32.2479,32.2839,32.2418,32.2539,47800.0
2010-05-13 14:15:00,53.72,53.73,53.65,53.69,51200.0,32.2539,32.2599,32.2118,32.2358,51200.0
2010-05-13 14:20:00,53.69,53.69,53.63,53.63,23900.0,32.2358,32.2358,32.1998,32.1998,23900.0
2010-05-13 14:25:00,53.64,53.65,53.56,53.57,39900.0,32.2058,32.2118,32.1578,32.1638,39900.0
2010-05-13 14:30:00,53.57,53.61,53.52,53.53,65300.0,32.1638,32.1878,32.1338,32.1398,65300.0
2010-05-13 14:35:00,53.53,53.6,53.51,53.59,52700.0,32.1398,32.1818,32.1278,32.1758,52700.0
2010-05-13 14:40:00,53.59,53.6,53.54,53.55,70200.0,32.1758,32.1818,32.1458,32.1518,70200.0
2010-05-13 14:45:00,53.55,53.56,53.44,53.45,174000.0,32.1518,32.1578,32.0857,32.0917,174000.0
2010-05-13 14:50:00,53.45,53.53,53.36,53.39,212800.0,32.0917,32.1398,32.0377,32.0557,212800.0
2010-05-13 14:55:00,53.38,53.49,53.34,53.4,214100.0,32.0497,32.1158,32.0257,32.0617,214100.0
2010-05-13 15:00:00,53.4,53.49,53.37,53.48,114600.0,32.0617,32.1158,32.0437,32.1098,114600.0
2010-05-13 15:05:00,53.47,53.48,53.32,53.36,191600.0,32.1038,32.1098,32.0137,32.0377,191600.0
2010-05-13 15:10:00,53.36,53.45,53.23,53.25,263300.0,32.0377,32.0917,31.9597,31.9717,263300.0
2010-05-13 15:15:00,53.25,53.4,53.11,53.17,414900.0,31.9717,32.0617,31.8876,31.9236,414900.0
2010-05-13 15:20:00,53.17,53.21,53.13,53.18,165100.0,31.9236,31.9476,31.8996,31.9296,165100.0
2010-05-13 15:25:00,53.17,53.25,53.14,53.16,108900.0,31.9236,31.9717,31.9056,31.9176,108900.0
2010-05-13 15:30:00,53.15,53.24,53.14,53.16,323000.0,31.9116,31.9657,31.9056,31.9176,323000.0
2010-05-13 15:35:00,53.16,53.19,52.99,53.08,495200.0,31.9176,31.9356,31.8156,31.8696,495200.0
2010-05-13 15:40:00,53.07,53.07,52.88,52.94,898900.0,31.8636,31.8636,31.7495,31.7855,898900.0
2010-05-13 15:45:00,52.95,53.21,52.95,53.19,605300.0,31.7915,31.9476,31.7915,31.9356,605300.0
2010-05-13 15:50:00,53.19,53.32,53.17,53.19,562800.0,31.9356,32.0137,31.9236,31.9356,562800.0
2010-05-13 15:55:00,53.19,53.2,53.05,53.09,567600.0,31.9356,31.9416,31.8516,31.8756,567600.0
2010-05-14 09:30:00,52.58,52.59,52.38,52.49,359600.0,31.5694,31.5754,31.4493,31.5154,359600.0
2010-05-14 09:35:00,52.5,52.5,52.14,52.15,377900.0,31.5214,31.5214,31.3052,31.3112,377900.0
2010-05-14 09:40:00,52.14,52.15,51.8,51.99,469400.0,31.3052,31.3112,31.1011,31.2152,469400.0
2010-05-14 09:45:00,51.98,52.07,51.86,51.91,407200.0,31.2091,31.2632,31.1371,31.1671,407200.0
2010-05-14 09:50:00,51.91,52.12,51.82,51.94,243100.0,31.1671,31.2932,31.1131,31.1851,243100.0
2010-05-14 09:55:00,51.94,52.01,51.84,51.95,261000.0,31.1851,31.2272,31.1251,31.1911,261000.0
2010-05-14 10:00:00,51.97,51.98,51.72,51.79,437000.0,31.2031,31.2091,31.053,31.0951,437000.0
2010-05-14 10:05:00,51.79,51.98,51.7,51.83,235000.0,31.0951,31.2091,31.041,31.1191,235000.0
2010-05-14 10:10:00,51.82,51.99,51.8,51.97,219700.0,31.1131,31.2152,31.1011,31.2031,219700.0
2010-05-14 10:15:00,51.97,52.12,51.93,51.93,269200.0,31.2031,31.2932,31.1791,31.1791,269200.0
2010-05-14 10:20:00,51.93,52.1,51.93,52.03,186600.0,31.1791,31.2812,31.1791,31.2392,186600.0
2010-05-14 10:25:00,52.03,52.07,51.97,51.99,247000.0,31.2392,31.2632,31.2031,31.2152,247000.0
2010-05-14 10:30:00,51.99,52.05,51.94,51.97,168000.0,31.2152,31.2512,31.1851,31.2031,168000.0
2010-05-14 10:35:00,51.98,52.03,51.92,51.98,172400.0,31.2091,31.2392,31.1731,31.2091,172400.0
2010-05-14 10:40:00,51.98,52.05,51.9,51.98,196800.0,31.2091,31.2512,31.1611,31.2091,196800.0
2010-05-14 10:45:00,51.98,52.04,51.93,51.94,265800.0,31.2091,31.2452,31.1791,31.1851,265800.0
2010-05-14 10:50:00,51.95,51.97,51.84,51.96,197400.0,31.1911,31.2031,31.1251,31.1971,197400.0
2010-05-14 10:55:00,51.95,51.96,51.81,51.82,241200.0,31.1911,31.1971,31.1071,31.1131,241200.0
2010-05-14 11:00:00,51.82,51.87,51.78,51.84,295500.0,31.1131,31.1431,31.0891,31.1251,295500.0
2010-05-14 11:05:00,51.83,51.83,51.71,51.73,194900.0,31.1191,31.1191,31.047,31.059,194900.0
2010-05-14 11:10:00,51.73,51.73,51.57,51.71,528300.0,31.059,31.059,30.963,31.047,528300.0
2010-05-14 11:15:00,51.7,51.74,51.62,51.64,153000.0,31.041,31.065,30.993,31.005,153000.0
2010-05-14 11:20:00,51.63,51.74,51.53,51.72,514100.0,30.999,31.065,30.939,31.053,514100.0
2010-05-14 11:25:00,51.73,51.85,51.69,51.72,204600.0,31.059,31.1311,31.035,31.053,204600.0
2010-05-14 11:30:00,51.72,51.8,51.67,51.77,442400.0,31.053,31.1011,31.023,31.0831,442400.0
2010-05-14 11:35:00,51.77,51.81,51.65,51.67,244400.0,31.0831,31.1071,31.011,31.023,244400.0
2010-05-14 11:40:00,51.66,51.68,51.51,51.68,168900.0,31.017,31.029,30.927,31.029,168900.0
2010-05-14 11:45:00,51.69,51.73,51.6,51.61,95100.0,31.035,31.059,30.981,30.987,95100.0
2010-05-14 11:50:00,51.6,51.6,51.49,51.53,209600.0,30.981,30.981,30.9149,30.939,209600.0
2010-05-14 11:55:00,51.53,51.55,51.42,51.52,155500.0,30.939,30.951,30.8729,30.933,155500.0
2010-05-14 12:00:00,51.52,51.54,51.41,51.42,127500.0,30.933,30.945,30.8669,30.8729,127500.0
2010-05-14 12:05:00,51.43,51.46,51.24,51.32,270600.0,30.8789,30.8969,30.7648,30.8129,270600.0
2010-05-14 12:10:00,51.31,51.44,51.29,51.4,118800.0,30.8069,30.8849,30.7949,30.8609,118800.0
2010-05-14 12:15:00,51.39,51.49,51.35,51.48,136400.0,30.8549,30.9149,30.8309,30.9089,136400.0
2010-05-14 12:20:00,51.48,51.48,51.27,51.48,117000.0,30.9089,30.9089,30.7829,30.9089,117000.0
2010-05-14 12:25:00,51.48,51.59,51.45,51.56,254300.0,30.9089,30.975,30.8909,30.957,254300.0
2010-05-14 12:30:00,51.56,51.68,51.55,51.63,166500.0,30.957,31.029,30.951,30.999,166500.0
2010-05-14 12:35:00,51.64,51.71,51.59,51.7,91600.0,31.005,31.047,30.975,31.041,91600.0
2010-05-14 12:40:00,51.71,51.77,51.69,51.71,72800.0,31.047,31.0831,31.035,31.047,72800.0
2010-05-14 12:45:00,51.71,51.71,51.53,51.54,133200.0,31.047,31.047,30.939,30.945,133200.0
2010-05-14 12:50:00,51.55,51.6,51.53,51.57,31600.0,30.951,30.981,30.939,30.963,31600.0
2010-05-14 12:55:00,51.57,51.71,51.56,51.68,109700.0,30.963,31.047,30.957,31.029,109700.0
2010-05-14 13:00:00,51.68,51.81,51.67,51.69,162500.0,31.029,31.1071,31.023,31.035,162500.0
2010-05-14 13:05:00,51.69,51.73,51.63,51.67,45900.0,31.035,31.059,30.999,31.023,45900.0
2010-05-14 13:10:00,51.67,51.77,51.65,51.75,69300.0,31.023,31.0831,31.011,31.0711,69300.0
2010-05-14 13:15:00,51.74,51.76,51.56,51.56,79100.0,31.065,31.0771,30.957,30.957,79100.0
2010-05-14 13:20:00,51.56,51.67,51.55,51.65,53400.0,30.957,31.023,30.951,31.011,53400.0
2010-05-14 13:25:00,51.65,51.65,51.59,51.62,46100.0,31.011,31.011,30.975,30.993,46100.0
2010-05-14 13:30:00,51.61,51.61,51.44,51.45,130000.0,30.987,30.987,30.8849,30.8909,130000.0
2010-05-14 13:35:00,51.45,51.52,51.4,51.42,108700.0,30.8909,30.933,30.8609,30.8729,108700.0
2010-05-14 13:40:00,51.43,51.51,51.4,51.47,69700.0,30.8789,30.927,30.8609,30.9029,69700.0
2010-05-14 13:45:00,51.48,51.53,51.46,51.52,64300.0,30.9089,30.939,30.8969,30.933,64300.0
2010-05-14 13:50:00,51.52,51.53,51.42,51.5,102500.0,30.933,30.939,30.8729,30.921,102500.0
2010-05-14 13:55:00,51.5,51.64,51.44,51.51,265600.0,30.921,31.005,30.8849,30.927,265600.0
2010-05-14 14:00:00,51.51,51.54,51.49,51.49,34800.0,30.927,30.945,30.9149,30.9149,34800.0
2010-05-14 14:05:00,51.5,51.5,51.36,51.36,74300.0,30.921,30.921,30.8369,30.8369,74300.0
2010-05-14 14:10:00,51.37,51.38,51.28,51.33,103800.0,30.8429,30.8489,30.7889,30.8189,103800.0
2010-05-14 14:15:00,51.33,51.33,51.13,51.22,426900.0,30.8189,30.8189,30.6988,30.7528,426900.0
2010-05-14 14:20:00,51.22,51.39,51.22,51.39,176700.0,30.7528,30.8549,30.7528,30.8549,176700.0
2010-05-14 14:25:00,51.4,51.4,51.27,51.31,129400.0,30.8609,30.8609,30.7829,30.8069,129400.0
2010-05-14 14:30:00,51.32,51.38,51.29,51.36,139900.0,30.8129,30.8489,30.7949,30.8369,139900.0
2010-05-14 14:35:00,51.36,51.44,51.32,51.39,121200.0,30.8369,30.8849,30.8129,30.8549,121200.0
2010-05-14 14:40:00,51.39,51.41,51.29,51.3,310900.0,30.8549,30.8669,30.7949,30.8009,310900.0
2010-05-14 14:45:00,51.3,51.32,51.25,51.3,117700.0,30.8009,30.8129,30.7708,30.8009,117700.0
2010-05-14 14:50:00,51.3,51.35,51.2,51.22,116100.0,30.8009,30.8309,30.7408,30.7528,116100.0
2010-05-14 14:55:00,51.21,51.25,51.11,51.13,170400.0,30.7468,30.7708,30.6868,30.6988,170400.0
2010-05-14 15:00:00,51.13,51.21,51.11,51.15,158000.0,30.6988,30.7468,30.6868,30.7108,158000.0
2010-05-14 15:05:00,51.14,51.17,51.04,51.06,165000.0,30.7048,30.7228,30.6448,30.6568,165000.0
2010-05-14 15:10:00,51.07,51.16,51.05,51.06,170000.0,30.6628,30.7168,30.6508,30.6568,170000.0
2010-05-14 15:15:00,51.06,51.07,50.99,50.99,145800.0,30.6568,30.6628,30.6147,30.6147,145800.0
2010-05-14 15:20:00,51.0,51.02,50.81,50.89,362600.0,30.6207,30.6328,30.5067,30.5547,362600.0
2010-05-14 15:25:00,50.88,51.01,50.84,50.97,339300.0,30.5487,30.6268,30.5247,30.6027,339300.0
2010-05-14 15:30:00,50.97,51.14,50.97,51.08,395900.0,30.6027,30.7048,30.6027,30.6688,395900.0
2010-05-14 15:35:00,51.08,51.09,50.89,50.95,429600.0,30.6688,30.6748,30.5547,30.5907,429600.0
2010-05-14 15:40:00,50.94,51.3,50.93,51.28,442100.0,30.5847,30.8009,30.5787,30.7889,442100.0
2010-05-14 15:45:00,51.27,51.27,51.06,51.08,511500.0,30.7829,30.7829,30.6568,30.6688,511500.0
2010-05-14 15:50:00,51.09,51.41,51.06,51.35,1346300.0,30.6748,30.8669,30.6568,30.8309,1346300.0
2010-05-14 15:55:00,51.35,51.47,51.28,51.39,1514400.0,30.8309,30.9029,30.7889,30.8549,1514400.0
2010-05-17 09:30:00,51.49,51.99,51.4,51.7,244800.0,30.9149,31.2152,30.8609,31.041,244800.0
2010-05-17 09:35:00,51.7,52.31,51.7,52.12,162700.0,31.041,31.4073,31.041,31.2932,162700.0
2010-05-17 09:40:00,52.09,52.32,52.09,52.13,430000.0,31.2752,31.4133,31.2752,31.2992,430000.0
2010-05-17 09:45:00,52.1,52.11,51.83,51.95,273800.0,31.2812,31.2872,31.1191,31.1911,273800.0
2010-05-17 09:50:00,51.96,51.99,51.67,51.78,379900.0,31.1971,31.2152,31.023,31.0891,379900.0
2010-05-17 09:55:00,51.78,51.86,51.63,51.83,221500.0,31.0891,31.1371,30.999,31.1191,221500.0
2010-05-17 10:00:00,51.82,51.9,51.63,51.7,236000.0,31.1131,31.1611,30.999,31.041,236000.0
2010-05-17 10:05:00,51.69,51.82,51.61,51.7,201900.0,31.035,31.1131,30.987,31.041,201900.0
2010-05-17 10:10:00,51.68,51.86,51.61,51.74,166400.0,31.029,31.1371,30.987,31.065,166400.0
2010-05-17 10:15:00,51.77,51.98,51.77,51.93,262500.0,31.0831,31.2091,31.0831,31.1791,262500.0
2010-05-17 10:20:00,51.92,51.93,51.78,51.81,125000.0,31.1731,31.1791,31.0891,31.1071,125000.0
2010-05-17 10:25:00,51.81,51.85,51.66,51.76,161000.0,31.1071,31.1311,31.017,31.0771,161000.0
2010-05-17 10:30:00,51.76,51.76,51.61,51.69,147600.0,31.0771,31.0771,30.987,31.035,147600.0
2010-05-17 10:35:00,51.7,51.86,51.65,51.66,152000.0,31.041,31.1371,31.011,31.017,152000.0
2010-05-17 10:40:00,51.66,51.69,51.41,51.47,185500.0,31.017,31.035,30.8669,30.9029,185500.0
2010-05-17 10:45:00,51.46,51.53,51.4,51.45,168600.0,30.8969,30.939,30.8609,30.8909,168600.0
2010-05-17 10:50:00,51.43,51.61,51.41,51.5,175200.0,30.8789,30.987,30.8669,30.921,175200.0
2010-05-17 10:55:00,51.5,51.5,51.36,51.36,147800.0,30.921,30.921,30.8369,30.8369,147800.0
2010-05-17 11:00:00,51.36,51.46,51.24,51.26,146000.0,30.8369,30.8969,30.7648,30.7769,146000.0
2010-05-17 11:05:00,51.27,51.28,51.18,51.28,145000.0,30.7829,30.7889,30.7288,30.7889,145000.0
2010-05-17 11:10:00,51.27,51.27,51.09,51.12,188800.0,30.7829,30.7829,30.6748,30.6928,188800.0
2010-05-17 11:15:00,51.11,51.11,50.86,50.87,305900.0,30.6868,30.6868,30.5367,30.5427,305900.0
2010-05-17 11:20:00,50.87,51.01,50.85,50.95,223000.0,30.5427,30.6268,30.5307,30.5907,223000.0
2010-05-17 11:25:00,50.94,50.94,50.67,50.77,332500.0,30.5847,30.5847,30.4226,30.4827,332500.0
2010-05-17 11:30:00,50.77,50.8,50.71,50.78,166700.0,30.4827,30.5007,30.4466,30.4887,166700.0
2010-05-17 11:35:00,50.77,50.88,50.77,50.83,162300.0,30.4827,30.5487,30.4827,30.5187,162300.0
2010-05-17 11:40:00,50.82,50.9,50.82,50.82,203700.0,30.5127,30.5607,30.5127,30.5127,203700.0
2010-05-17 11:45:00,50.82,50.87,50.68,50.75,285500.0,30.5127,30.5427,30.4286,30.4706,285500.0
2010-05-17 11:50:00,50.74,50.79,50.52,50.55,305600.0,30.4646,30.4947,30.3326,30.3506,305600.0
2010-05-17 11:55:00,50.55,50.6,50.46,50.46,219000.0,30.3506,30.3806,30.2965,30.2965,219000.0
2010-05-17 12:00:00,50.45,50.46,50.03,50.04,474300.0,30.2905,30.2965,30.0384,30.0444,474300.0
2010-05-17 12:05:00,50.05,50.1,49.91,50.02,422500.0,30.0504,30.0804,29.9663,30.0323,422500.0
2010-05-17 12:10:00,50.03,50.33,50.03,50.31,271600.0,30.0384,30.2185,30.0384,30.2065,271600.0
2010-05-17 12:15:00,50.32,50.33,50.18,50.18,238900.0,30.2125,30.2185,30.1284,30.1284,238900.0
2010-05-17 12:20:00,50.19,50.33,50.19,50.25,244200.0,30.1344,30.2185,30.1344,30.1704,244200.0
2010-05-17 12:25:00,50.24,50.34,50.23,50.27,164800.0,30.1644,30.2245,30.1584,30.1825,164800.0
2010-05-17 12:30:00,50.27,50.41,50.21,50.41,180100.0,30.1825,30.2665,30.1464,30.2665,180100.0
2010-05-17 12:35:00,50.4,50.46,50.36,50.45,191700.0,30.2605,30.2965,30.2365,30.2905,191700.0
2010-05-17 12:40:00,50.45,50.52,50.44,50.44,127200.0,30.2905,30.3326,30.2845,30.2845,127200.0
2010-05-17 12:45:00,50.44,50.5,50.43,50.46,117400.0,30.2845,30.3205,30.2785,30.2965,117400.0
2010-05-17 12:50:00,50.47,50.47,50.29,50.36,142600.0,30.3025,30.3025,30.1945,30.2365,142600.0
2010-05-17 12:55:00,50.35,50.36,50.29,50.31,101500.0,30.2305,30.2365,30.1945,30.2065,101500.0
2010-05-17 13:00:00,50.32,50.41,50.28,50.33,115800.0,30.2125,30.2665,30.1885,30.2185,115800.0
2010-05-17 13:05:00,50.32,50.34,50.26,50.31,116800.0,30.2125,30.2245,30.1764,30.2065,116800.0
2010-05-17 13:10:00,50.33,50.36,50.26,50.35,144600.0,30.2185,30.2365,30.1764,30.2305,144600.0
2010-05-17 13:15:00,50.34,50.67,50.33,50.66,171300.0,30.2245,30.4226,30.2185,30.4166,171300.0
2010-05-17 13:20:00,50.66,50.7,50.58,50.6,122800.0,30.4166,30.4406,30.3686,30.3806,122800.0
2010-05-17 13:25:00,50.6,50.68,50.56,50.6,137200.0,30.3806,30.4286,30.3566,30.3806,137200.0
2010-05-17 13:30:00,50.59,50.7,50.57,50.65,146100.0,30.3746,30.4406,30.3626,30.4106,146100.0
2010-05-17 13:35:00,50.64,50.67,50.4,50.4,196200.0,30.4046,30.4226,30.2605,30.2605,196200.0
2010-05-17 13:40:00,50.4,50.47,50.39,50.44,124300.0,30.2605,30.3025,30.2545,30.2845,124300.0
2010-05-17 13:45:00,50.44,50.45,50.35,50.44,137900.0,30.2845,30.2905,30.2305,30.2845,137900.0
2010-05-17 13:50:00,50.44,50.44,50.35,50.43,138700.0,30.2845,30.2845,30.2305,30.2785,138700.0
2010-05-17 13:55:00,50.43,50.6,50.42,50.6,171200.0,30.2785,30.3806,30.2725,30.3806,171200.0
2010-05-17 14:00:00,50.59,50.85,50.56,50.8,250500.0,30.3746,30.5307,30.3566,30.5007,250500.0
2010-05-17 14:05:00,50.8,50.82,50.6,50.61,221900.0,30.5007,30.5127,30.3806,30.3866,221900.0
2010-05-17 14:10:00,50.61,50.71,50.61,50.68,166300.0,30.3866,30.4466,30.3866,30.4286,166300.0
2010-05-17 14:15:00,50.69,50.73,50.63,50.71,218700.0,30.4346,30.4586,30.3986,30.4466,218700.0
2010-05-17 14:20:00,50.72,50.75,50.67,50.71,241800.0,30.4526,30.4706,30.4226,30.4466,241800.0
2010-05-17 14:25:00,50.7,50.75,50.67,50.71,163700.0,30.4406,30.4706,30.4226,30.4466,163700.0
2010-05-17 14:30:00,50.71,50.85,50.65,50.66,263200.0,30.4466,30.5307,30.4106,30.4166,263200.0
2010-05-17 14:35:00,50.67,50.87,50.63,50.86,283100.0,30.4226,30.5427,30.3986,30.5367,283100.0
2010-05-17 14:40:00,50.85,50.98,50.84,50.92,155200.0,30.5307,30.6087,30.5247,30.5727,155200.0
2010-05-17 14:45:00,50.94,51.08,50.93,51.02,314000.0,30.5847,30.6688,30.5787,30.6328,314000.0
2010-05-17 14:50:00,51.01,51.07,50.97,50.97,177300.0,30.6268,30.6628,30.6027,30.6027,177300.0
2010-05-17 14:55:00,50.99,51.18,50.98,51.16,256800.0,30.6147,30.7288,30.6087,30.7168,256800.0
2010-05-17 15:00:00,51.17,51.36,51.15,51.22,349700.0,30.7228,30.8369,30.7108,30.7528,349700.0
2010-05-17 15:05:00,51.22,51.24,50.96,50.98,382000.0,30.7528,30.7648,30.5967,30.6087,382000.0
2010-05-17 15:10:00,50.98,51.09,50.96,51.05,196000.0,30.6087,30.6748,30.5967,30.6508,196000.0
2010-05-17 15:15:00,51.04,51.04,50.85,50.89,317100.0,30.6448,30.6448,30.5307,30.5547,317100.0
2010-05-17 15:20:00,50.9,50.97,50.77,50.84,337400.0,30.5607,30.6027,30.4827,30.5247,337400.0
2010-05-17 15:25:00,50.83,50.89,50.78,50.86,337500.0,30.5187,30.5547,30.4887,30.5367,337500.0
2010-05-17 15:30:00,50.86,51.14,50.84,51.14,320300.0,30.5367,30.7048,30.5247,30.7048,320300.0
2010-05-17 15:35:00,51.15,51.4,51.15,51.38,583700.0,30.7108,30.8609,30.7108,30.8489,583700.0
2010-05-17 15:40:00,51.37,51.51,51.36,51.46,505200.0,30.8429,30.927,30.8369,30.8969,505200.0
2010-05-17 15:45:00,51.46,51.47,51.27,51.36,566500.0,30.8969,30.9029,30.7829,30.8369,566500.0
2010-05-17 15:50:00,51.36,51.43,51.29,51.4,455400.0,30.8369,30.8789,30.7949,30.8609,455400.0
2010-05-17 15:55:00,51.4,51.45,51.38,51.39,1021000.0,30.8609,30.8909,30.8489,30.8549,1021000.0
2010-05-18 09:30:00,52.08,52.23,52.03,52.03,597300.0,31.2692,31.3592,31.2392,31.2392,597300.0
2010-05-18 09:35:00,52.03,52.03,51.74,51.86,151200.0,31.2392,31.2392,31.065,31.1371,151200.0
2010-05-18 09:40:00,51.86,52.07,51.86,51.99,114300.0,31.1371,31.2632,31.1371,31.2152,114300.0
2010-05-18 09:45:00,51.98,52.15,51.98,52.01,183800.0,31.2091,31.3112,31.2091,31.2272,183800.0
2010-05-18 09:50:00,52.01,52.02,51.79,51.85,150600.0,31.2272,31.2332,31.0951,31.1311,150600.0
2010-05-18 09:55:00,51.84,51.88,51.76,51.76,115400.0,31.1251,31.1491,31.0771,31.0771,115400.0
2010-05-18 10:00:00,51.77,51.82,51.6,51.6,329200.0,31.0831,31.1131,30.981,30.981,329200.0
2010-05-18 10:05:00,51.6,51.76,51.58,51.69,249700.0,30.981,31.0771,30.969,31.035,249700.0
2010-05-18 10:10:00,51.7,51.78,51.61,51.77,103000.0,31.041,31.0891,30.987,31.0831,103000.0
2010-05-18 10:15:00,51.77,51.79,51.69,51.77,68600.0,31.0831,31.0951,31.035,31.0831,68600.0
2010-05-18 10:20:00,51.77,51.8,51.71,51.77,53600.0,31.0831,31.1011,31.047,31.0831,53600.0
2010-05-18 10:25:00,51.76,51.78,51.61,51.68,125200.0,31.0771,31.0891,30.987,31.029,125200.0
2010-05-18 10:30:00,51.68,51.75,51.61,51.63,187800.0,31.029,31.0711,30.987,30.999,187800.0
2010-05-18 10:35:00,51.64,51.74,51.63,51.68,160700.0,31.005,31.065,30.999,31.029,160700.0
2010-05-18 10:40:00,51.68,51.71,51.47,51.5,231000.0,31.029,31.047,30.9029,30.921,231000.0
2010-05-18 10:45:00,51.5,51.56,51.26,51.29,247300.0,30.921,30.957,30.7769,30.7949,247300.0
2010-05-18 10:50:00,51.29,51.37,51.11,51.37,231800.0,30.7949,30.8429,30.6868,30.8429,231800.0
2010-05-18 10:55:00,51.37,51.42,51.33,51.4,194000.0,30.8429,30.8729,30.8189,30.8609,194000.0
2010-05-18 11:00:00,51.39,51.49,51.31,51.31,126500.0,30.8549,30.9149,30.8069,30.8069,126500.0
2010-05-18 11:05:00,51.32,51.35,51.19,51.23,125500.0,30.8129,30.8309,30.7348,30.7588,125500.0
2010-05-18 11:10:00,51.22,51.42,51.19,51.41,163000.0,30.7528,30.8729,30.7348,30.8669,163000.0
2010-05-18 11:15:00,51.4,51.44,51.3,51.41,130000.0,30.8609,30.8849,30.8009,30.8669,130000.0
2010-05-18 11:20:00,51.41,51.44,51.33,51.35,124800.0,30.8669,30.8849,30.8189,30.8309,124800.0
2010-05-18 11:25:00,51.34,51.57,51.34,51.55,277200.0,30.8249,30.963,30.8249,30.951,277200.0
2010-05-18 11:30:00,51.56,51.67,51.5,51.52,192500.0,30.957,31.023,30.921,30.933,192500.0
2010-05-18 11:35:00,51.52,51.54,51.37,51.39,76900.0,30.933,30.945,30.8429,30.8549,76900.0
2010-05-18 11:40:00,51.39,51.39,51.05,51.06,158900.0,30.8549,30.8549,30.6508,30.6568,158900.0
2010-05-18 11:45:00,51.06,51.22,51.01,51.13,138600.0,30.6568,30.7528,30.6268,30.6988,138600.0
2010-05-18 11:50:00,51.12,51.16,51.09,51.12,74200.0,30.6928,30.7168,30.6748,30.6928,74200.0
2010-05-18 11:55:00,51.12,51.19,51.1,51.15,65700.0,30.6928,30.7348,30.6808,30.7108,65700.0
2010-05-18 12:00:00,51.15,51.18,51.02,51.05,142100.0,30.7108,30.7288,30.6328,30.6508,142100.0
2010-05-18 12:05:00,51.05,51.21,51.03,51.18,79900.0,30.6508,30.7468,30.6388,30.7288,79900.0
2010-05-18 12:10:00,51.18,51.24,51.1,51.13,75200.0,30.7288,30.7648,30.6808,30.6988,75200.0
2010-05-18 12:15:00,51.14,51.17,51.08,51.16,96500.0,30.7048,30.7228,30.6688,30.7168,96500.0
2010-05-18 12:20:00,51.16,51.32,51.16,51.21,103100.0,30.7168,30.8129,30.7168,30.7468,103100.0
2010-05-18 12:25:00,51.2,51.37,51.2,51.34,87000.0,30.7408,30.8429,30.7408,30.8249,87000.0
2010-05-18 12:30:00,51.33,51.33,51.17,51.29,104800.0,30.8189,30.8189,30.7228,30.7949,104800.0
2010-05-18 12:35:00,51.3,51.38,51.26,51.27,47500.0,30.8009,30.8489,30.7769,30.7829,47500.0
2010-05-18 12:40:00,51.28,51.32,51.22,51.26,123300.0,30.7889,30.8129,30.7528,30.7769,123300.0
2010-05-18 12:45:00,51.26,51.45,51.24,51.37,103400.0,30.7769,30.8909,30.7648,30.8429,103400.0
2010-05-18 12:50:00,51.36,51.4,51.27,51.3,41100.0,30.8369,30.8609,30.7829,30.8009,41100.0
2010-05-18 12:55:00,51.28,51.3,51.08,51.09,71200.0,30.7889,30.8009,30.6688,30.6748,71200.0
2010-05-18 13:00:00,51.08,51.24,51.02,51.05,278100.0,30.6688,30.7648,30.6328,30.6508,278100.0
2010-05-18 13:05:00,51.05,51.06,50.78,50.94,138400.0,30.6508,30.6568,30.4887,30.5847,138400.0
2010-05-18 13:10:00,50.92,50.98,50.74,50.85,185900.0,30.5727,30.6087,30.4646,30.5307,185900.0
2010-05-18 13:15:00,50.86,50.94,50.73,50.75,108500.0,30.5367,30.5847,30.4586,30.4706,108500.0
2010-05-18 13:20:00,50.74,50.92,50.72,50.86,112200.0,30.4646,30.5727,30.4526,30.5367,112200.0
2010-05-18 13:25:00,50.87,50.98,50.82,50.92,136700.0,30.5427,30.6087,30.5127,30.5727,136700.0
2010-05-18 13:30:00,50.93,51.04,50.91,51.04,78600.0,30.5787,30.6448,30.5667,30.6448,78600.0
2010-05-18 13:35:00,51.04,51.06,50.74,50.83,213100.0,30.6448,30.6568,30.4646,30.5187,213100.0
2010-05-18 13:40:00,50.83,50.85,50.7,50.75,213500.0,30.5187,30.5307,30.4406,30.4706,213500.0
2010-05-18 13:45:00,50.74,50.85,50.65,50.77,199500.0,30.4646,30.5307,30.4106,30.4827,199500.0
2010-05-18 13:50:00,50.76,50.79,50.66,50.7,95600.0,30.4767,30.4947,30.4166,30.4406,95600.0
2010-05-18 13:55:00,50.7,50.77,50.57,50.58,298700.0,30.4406,30.4827,30.3626,30.3686,298700.0
2010-05-18 14:00:00,50.59,50.73,50.59,50.67,122700.0,30.3746,30.4586,30.3746,30.4226,122700.0
2010-05-18 14:05:00,50.65,50.68,50.58,50.63,181800.0,30.4106,30.4286,30.3686,30.3986,181800.0
2010-05-18 14:10:00,50.64,50.73,50.61,50.69,158600.0,30.4046,30.4586,30.3866,30.4346,158600.0
2010-05-18 14:15:00,50.68,50.73,50.62,50.62,153100.0,30.4286,30.4586,30.3926,30.3926,153100.0
2010-05-18 14:20:00,50.62,50.65,50.52,50.56,551200.0,30.3926,30.4106,30.3326,30.3566,551200.0
2010-05-18 14:25:00,50.54,50.59,50.46,50.48,213800.0,30.3446,30.3746,30.2965,30.3085,213800.0
2010-05-18 14:30:00,50.48,50.49,50.26,50.26,264400.0,30.3085,30.3145,30.1764,30.1764,264400.0
2010-05-18 14:35:00,50.26,50.27,50.06,50.12,419300.0,30.1764,30.1825,30.0564,30.0924,419300.0
2010-05-18 14:40:00,50.12,50.34,50.08,50.34,420900.0,30.0924,30.2245,30.0684,30.2245,420900.0
2010-05-18 14:45:00,50.34,50.37,50.25,50.26,349000.0,30.2245,30.2425,30.1704,30.1764,349000.0
2010-05-18 14:50:00,50.26,50.26,50.11,50.12,242100.0,30.1764,30.1764,30.0864,30.0924,242100.0
2010-05-18 14:55:00,50.11,50.2,50.03,50.1,347500.0,30.0864,30.1404,30.0384,30.0804,347500.0
2010-05-18 15:00:00,50.13,50.14,49.88,49.93,478000.0,30.0984,30.1044,29.9483,29.9783,478000.0
2010-05-18 15:05:00,49.92,50.08,49.86,49.99,267900.0,29.9723,30.0684,29.9363,30.0143,267900.0
2010-05-18 15:10:00,49.98,50.28,49.97,50.28,227100.0,30.0083,30.1885,30.0023,30.1885,227100.0
2010-05-18 15:15:00,50.27,50.33,50.12,50.15,237200.0,30.1825,30.2185,30.0924,30.1104,237200.0
2010-05-18 15:20:00,50.14,50.21,50.08,50.1,219400.0,30.1044,30.1464,30.0684,30.0804,219400.0
2010-05-18 15:25:00,50.11,50.11,49.88,49.89,420300.0,30.0864,30.0864,29.9483,29.9543,420300.0
2010-05-18 15:30:00,49.88,49.97,49.85,49.93,399700.0,29.9483,30.0023,29.9303,29.9783,399700.0
2010-05-18 15:35:00,49.94,50.19,49.89,50.15,295000.0,29.9843,30.1344,29.9543,30.1104,295000.0
2010-05-18 15:40:00,50.15,50.3,50.09,50.24,236300.0,30.1104,30.2005,30.0744,30.1644,236300.0
2010-05-18 15:45:00,50.24,50.34,50.08,50.11,418500.0,30.1644,30.2245,30.0684,30.0864,418500.0
2010-05-18 15:50:00,50.11,50.18,50.03,50.14,649100.0,30.0864,30.1284,30.0384,30.1044,649100.0
2010-05-18 15:55:00,50.13,50.17,50.03,50.09,1361000.0,30.0984,30.1224,30.0384,30.0744,1361000.0
2010-05-18 16:00:00,50.08,50.12,50.04,50.08,163900.0,30.0684,30.0924,30.0444,30.0684,163900.0
2010-05-18 16:05:00,50.16,50.16,50.13,50.15,28300.0,30.1164,30.1164,30.0984,30.1104,28300.0
2010-05-18 16:10:00,50.15,50.15,50.15,50.15,0.0,30.1104,30.1104,30.1104,30.1104,0.0
2010-05-19 09:30:00,49.72,50.32,49.62,50.11,474300.0,29.8522,30.2125,29.7922,30.0864,474300.0
2010-05-19 09:35:00,50.09,50.35,49.85,49.97,358500.0,30.0744,30.2305,29.9303,30.0023,358500.0
2010-05-19 09:40:00,49.98,50.29,49.97,50.28,328500.0,30.0083,30.1945,30.0023,30.1885,328500.0
2010-05-19 09:45:00,50.28,50.48,50.28,50.41,431800.0,30.1885,30.3085,30.1885,30.2665,431800.0
2010-05-19 09:50:00,50.41,50.73,50.33,50.33,504700.0,30.2665,30.4586,30.2185,30.2185,504700.0
2010-05-19 09:55:00,50.33,50.33,50.11,50.23,818100.0,30.2185,30.2185,30.0864,30.1584,818100.0
2010-05-19 10:00:00,50.23,50.24,50.03,50.17,1581300.0,30.1584,30.1644,30.0384,30.1224,1581300.0
2010-05-19 10:05:00,50.18,50.28,49.92,49.97,501000.0,30.1284,30.1885,29.9723,30.0023,501000.0
2010-05-19 10:10:00,49.97,49.98,49.77,49.86,516300.0,30.0023,30.0083,29.8822,29.9363,516300.0
2010-05-19 10:15:00,49.85,49.93,49.39,49.41,867900.0,29.9303,29.9783,29.6541,29.6661,867900.0
2010-05-19 10:20:00,49.4,49.42,49.18,49.24,653600.0,29.6601,29.6721,29.528,29.564,653600.0
2010-05-19 10:25:00,49.24,49.6,49.24,49.5,549900.0,29.564,29.7802,29.564,29.7201,549900.0
2010-05-19 10:30:00,49.5,49.71,49.42,49.63,393500.0,29.7201,29.8462,29.6721,29.7982,393500.0
2010-05-19 10:35:00,49.63,49.63,49.38,49.42,265300.0,29.7982,29.7982,29.6481,29.6721,265300.0
2010-05-19 10:40:00,49.42,49.52,49.29,49.44,368100.0,29.6721,29.7321,29.5941,29.6841,368100.0
2010-05-19 10:45:00,49.43,49.45,49.2,49.21,357400.0,29.6781,29.6901,29.54,29.546,357400.0
2010-05-19 10:50:00,49.21,49.3,49.18,49.25,253100.0,29.546,29.6001,29.528,29.57,253100.0
2010-05-19 10:55:00,49.26,49.4,49.25,49.34,150700.0,29.576,29.6601,29.57,29.6241,150700.0
2010-05-19 11:00:00,49.34,49.4,49.23,49.27,197100.0,29.6241,29.6601,29.558,29.582,197100.0
2010-05-19 11:05:00,49.27,49.33,49.24,49.26,213300.0,29.582,29.6181,29.564,29.576,213300.0
2010-05-19 11:10:00,49.27,49.27,49.09,49.14,278100.0,29.582,29.582,29.474,29.504,278100.0
2010-05-19 11:15:00,49.14,49.19,49.09,49.09,309700.0,29.504,29.534,29.474,29.474,309700.0
2010-05-19 11:20:00,49.1,49.11,48.79,48.83,484100.0,29.48,29.486,29.2938,29.3179,484100.0
2010-05-19 11:25:00,48.83,48.93,48.8,48.83,349600.0,29.3179,29.3779,29.2999,29.3179,349600.0
2010-05-19 11:30:00,48.82,48.82,48.66,48.79,219900.0,29.3119,29.3119,29.2158,29.2938,219900.0
2010-05-19 11:35:00,48.8,48.85,48.73,48.75,132200.0,29.2999,29.3299,29.2578,29.2698,132200.0
2010-05-19 11:40:00,48.75,48.75,48.57,48.58,269400.0,29.2698,29.2698,29.1618,29.1678,269400.0
2010-05-19 11:45:00,48.57,48.63,48.41,48.42,478200.0,29.1618,29.1978,29.0657,29.0717,478200.0
2010-05-19 11:50:00,48.42,48.62,48.4,48.6,489300.0,29.0717,29.1918,29.0597,29.1798,489300.0
2010-05-19 11:55:00,48.54,48.88,48.54,48.86,250000.0,29.1437,29.3479,29.1437,29.3359,250000.0
2010-05-19 12:00:00,48.86,49.08,48.81,49.04,172700.0,29.3359,29.468,29.3059,29.444,172700.0
2010-05-19 12:05:00,49.04,49.06,48.94,48.97,96700.0,29.444,29.456,29.3839,29.4019,96700.0
2010-05-19 12:10:00,48.97,49.02,48.87,48.9,131800.0,29.4019,29.4319,29.3419,29.3599,131800.0
2010-05-19 12:15:00,48.9,48.92,48.74,48.82,125300.0,29.3599,29.3719,29.2638,29.3119,125300.0
2010-05-19 12:20:00,48.82,49.11,48.81,49.1,270300.0,29.3119,29.486,29.3059,29.48,270300.0
2010-05-19 12:25:00,49.1,49.42,49.08,49.26,334200.0,29.48,29.6721,29.468,29.576,334200.0
2010-05-19 12:30:00,49.25,49.26,49.1,49.2,185500.0,29.57,29.576,29.48,29.54,185500.0
2010-05-19 12:35:00,49.19,49.43,49.19,49.29,161300.0,29.534,29.6781,29.534,29.5941,161300.0
2010-05-19 12:40:00,49.3,49.32,49.16,49.26,118800.0,29.6001,29.6121,29.516,29.576,118800.0
2010-05-19 12:45:00,49.27,49.28,49.09,49.09,117300.0,29.582,29.588,29.474,29.474,117300.0
2010-05-19 12:50:00,49.09,49.41,49.08,49.39,130900.0,29.474,29.6661,29.468,29.6541,130900.0
2010-05-19 12:55:00,49.38,49.62,49.29,49.62,184900.0,29.6481,29.7922,29.5941,29.7922,184900.0
2010-05-19 13:00:00,49.61,49.69,49.45,49.57,186600.0,29.7862,29.8342,29.6901,29.7622,186600.0
2010-05-19 13:05:00,49.57,49.62,49.42,49.62,249700.0,29.7622,29.7922,29.6721,29.7922,249700.0
2010-05-19 13:10:00,49.62,49.63,49.5,49.63,108000.0,29.7922,29.7982,29.7201,29.7982,108000.0
2010-05-19 13:15:00,49.62,49.69,49.54,49.68,115600.0,29.7922,29.8342,29.7442,29.8282,115600.0
2010-05-19 13:20:00,49.68,49.96,49.64,49.91,209200.0,29.8282,29.9963,29.8042,29.9663,209200.0
2010-05-19 13:25:00,49.9,49.92,49.7,49.73,149900.0,29.9603,29.9723,29.8402,29.8582,149900.0
2010-05-19 13:30:00,49.72,49.75,49.67,49.71,103100.0,29.8522,29.8702,29.8222,29.8462,103100.0
2010-05-19 13:35:00,49.71,49.72,49.56,49.58,139800.0,29.8462,29.8522,29.7562,29.7682,139800.0
2010-05-19 13:40:00,49.59,49.72,49.59,49.7,169600.0,29.7742,29.8522,29.7742,29.8402,169600.0
2010-05-19 13:45:00,49.7,49.85,49.66,49.84,157300.0,29.8402,29.9303,29.8162,29.9243,157300.0
2010-05-19 13:50:00,49.84,49.85,49.63,49.64,101100.0,29.9243,29.9303,29.7982,29.8042,101100.0
2010-05-19 13:55:00,49.63,49.64,49.42,49.54,164500.0,29.7982,29.8042,29.6721,29.7442,164500.0
2010-05-19 14:00:00,49.54,49.7,49.46,49.67,165400.0,29.7442,29.8402,29.6961,29.8222,165400.0
2010-05-19 14:05:00,49.65,49.81,49.61,49.61,168500.0,29.8102,29.9063,29.7862,29.7862,168500.0
2010-05-19 14:10:00,49.62,49.63,49.4,49.47,223100.0,29.7922,29.7982,29.6601,29.7021,223100.0
2010-05-19 14:15:00,49.47,49.55,49.25,49.25,110600.0,29.7021,29.7502,29.57,29.57,110600.0
2010-05-19 14:20:00,49.25,49.29,49.1,49.11,105700.0,29.57,29.5941,29.48,29.486,105700.0
2010-05-19 14:25:00,49.11,49.29,49.1,49.28,175500.0,29.486,29.5941,29.48,29.588,175500.0
2010-05-19 14:30:00,49.28,49.36,49.23,49.23,134200.0,29.588,29.6361,29.558,29.558,134200.0
2010-05-19 14:35:00,49.24,49.37,49.2,49.26,96400.0,29.564,29.6421,29.54,29.576,96400.0
2010-05-19 14:40:00,49.26,49.56,49.23,49.47,167800.0,29.576,29.7562,29.558,29.7021,167800.0
2010-05-19 14:45:00,49.48,49.68,49.47,49.65,139700.0,29.7081,29.8282,29.7021,29.8102,139700.0
2010-05-19 14:50:00,49.66,49.67,49.45,49.58,196400.0,29.8162,29.8222,29.6901,29.7682,196400.0
2010-05-19 14:55:00,49.57,49.58,49.38,49.44,127600.0,29.7622,29.7682,29.6481,29.6841,127600.0
2010-05-19 15:00:00,49.43,49.52,49.35,49.39,144500.0,29.6781,29.7321,29.6301,29.6541,144500.0
2010-05-19 15:05:00,49.4,49.4,49.13,49.15,331700.0,29.6601,29.6601,29.498,29.51,331700.0
2010-05-19 15:10:00,49.16,49.27,49.13,49.15,222800.0,29.516,29.582,29.498,29.51,222800.0
2010-05-19 15:15:00,49.14,49.38,49.14,49.32,290400.0,29.504,29.6481,29.504,29.6121,290400.0
2010-05-19 15:20:00,49.32,49.37,49.12,49.16,329400.0,29.6121,29.6421,29.492,29.516,329400.0
2010-05-19 15:25:00,49.17,49.49,49.16,49.49,309800.0,29.522,29.7141,29.516,29.7141,309800.0
2010-05-19 15:30:00,49.5,49.54,49.31,49.45,315700.0,29.7201,29.7442,29.6061,29.6901,315700.0
2010-05-19 15:35:00,49.44,49.68,49.31,49.63,310000.0,29.6841,29.8282,29.6061,29.7982,310000.0
2010-05-19 15:40:00,49.63,49.69,49.54,49.62,293400.0,29.7982,29.8342,29.7442,29.7922,293400.0
2010-05-19 15:45:00,49.62,49.67,49.48,49.55,413900.0,29.7922,29.8222,29.7081,29.7502,413900.0
2010-05-19 15:50:00,49.56,49.76,49.53,49.73,643800.0,29.7562,29.8762,29.7382,29.8582,643800.0
2010-05-19 15:55:00,49.73,49.73,49.57,49.61,595700.0,29.8582,29.8582,29.7622,29.7862,595700.0
2010-05-20 09:30:00,48.38,48.61,48.28,48.46,615400.0,29.0477,29.1858,28.9876,29.0957,615400.0
2010-05-20 09:35:00,48.46,48.54,48.35,48.52,842000.0,29.0957,29.1437,29.0297,29.1317,842000.0
2010-05-20 09:40:00,48.52,48.52,48.24,48.27,372700.0,29.1317,29.1317,28.9636,28.9816,372700.0
2010-05-20 09:45:00,48.29,48.47,48.2,48.47,452100.0,28.9936,29.1017,28.9396,29.1017,452100.0
2010-05-20 09:50:00,48.47,48.89,48.46,48.65,428600.0,29.1017,29.3539,29.0957,29.2098,428600.0
2010-05-20 09:55:00,48.65,48.65,48.5,48.55,419800.0,29.2098,29.2098,29.1197,29.1498,419800.0
2010-05-20 10:00:00,48.55,48.6,48.4,48.41,341000.0,29.1498,29.1798,29.0597,29.0657,341000.0
2010-05-20 10:05:00,48.41,48.59,48.34,48.35,475300.0,29.0657,29.1738,29.0237,29.0297,475300.0
2010-05-20 10:10:00,48.35,48.4,48.14,48.17,427800.0,29.0297,29.0597,28.9036,28.9216,427800.0
2010-05-20 10:15:00,48.16,48.25,48.09,48.24,499100.0,28.9156,28.9696,28.8736,28.9636,499100.0
2010-05-20 10:20:00,48.25,48.27,48.0,48.01,763100.0,28.9696,28.9816,28.8195,28.8255,763100.0
2010-05-20 10:25:00,48.01,48.19,47.95,48.15,616500.0,28.8255,28.9336,28.7895,28.9096,616500.0
2010-05-20 10:30:00,48.14,48.27,48.04,48.15,358300.0,28.9036,28.9816,28.8435,28.9096,358300.0
2010-05-20 10:35:00,48.14,48.14,47.94,47.95,229600.0,28.9036,28.9036,28.7835,28.7895,229600.0
2010-05-20 10:40:00,47.95,47.95,47.81,47.87,349600.0,28.7895,28.7895,28.7055,28.7415,349600.0
2010-05-20 10:45:00,47.87,47.99,47.84,47.9,434700.0,28.7415,28.8135,28.7235,28.7595,434700.0
2010-05-20 10:50:00,47.9,48.0,47.85,47.98,674300.0,28.7595,28.8195,28.7295,28.8075,674300.0
2010-05-20 10:55:00,47.98,47.98,47.75,47.76,204900.0,28.8075,28.8075,28.6694,28.6754,204900.0
2010-05-20 11:00:00,47.75,47.79,47.69,47.75,509600.0,28.6694,28.6934,28.6334,28.6694,509600.0
2010-05-20 11:05:00,47.76,48.12,47.73,48.04,520100.0,28.6754,28.8916,28.6574,28.8435,520100.0
2010-05-20 11:10:00,48.04,48.06,47.93,47.96,289400.0,28.8435,28.8556,28.7775,28.7955,289400.0
2010-05-20 11:15:00,47.95,48.0,47.79,47.92,258600.0,28.7895,28.8195,28.6934,28.7715,258600.0
2010-05-20 11:20:00,47.92,48.13,47.88,48.06,329700.0,28.7715,28.8976,28.7475,28.8556,329700.0
2010-05-20 11:25:00,48.05,48.41,47.98,48.35,555700.0,28.8495,29.0657,28.8075,29.0297,555700.0
2010-05-20 11:30:00,48.34,48.35,48.25,48.31,250200.0,29.0237,29.0297,28.9696,29.0057,250200.0
2010-05-20 11:35:00,48.31,48.36,48.07,48.23,263100.0,29.0057,29.0357,28.8616,28.9576,263100.0
2010-05-20 11:40:00,48.23,48.25,47.98,48.02,116000.0,28.9576,28.9696,28.8075,28.8315,116000.0
2010-05-20 11:45:00,48.03,48.15,48.03,48.09,88700.0,28.8375,28.9096,28.8375,28.8736,88700.0
2010-05-20 11:50:00,48.09,48.15,47.97,48.02,248800.0,28.8736,28.9096,28.8015,28.8315,248800.0
2010-05-20 11:55:00,48.02,48.03,47.89,47.91,293600.0,28.8315,28.8375,28.7535,28.7655,293600.0
2010-05-20 12:00:00,47.91,47.97,47.88,47.95,177600.0,28.7655,28.8015,28.7475,28.7895,177600.0
2010-05-20 12:05:00,47.94,48.13,47.92,48.07,123000.0,28.7835,28.8976,28.7715,28.8616,123000.0
2010-05-20 12:10:00,48.07,48.08,47.85,47.86,300800.0,28.8616,28.8676,28.7295,28.7355,300800.0
2010-05-20 12:15:00,47.86,47.86,47.72,47.76,369700.0,28.7355,28.7355,28.6514,28.6754,369700.0
2010-05-20 12:20:00,47.76,47.87,47.73,47.74,134900.0,28.6754,28.7415,28.6574,28.6634,134900.0
2010-05-20 12:25:00,47.73,47.81,47.71,47.75,177300.0,28.6574,28.7055,28.6454,28.6694,177300.0
2010-05-20 12:30:00,47.75,47.77,47.66,47.67,219600.0,28.6694,28.6814,28.6154,28.6214,219600.0
2010-05-20 12:35:00,47.67,47.8,47.63,47.73,201000.0,28.6214,28.6994,28.5974,28.6574,201000.0
2010-05-20 12:40:00,47.74,47.74,47.68,47.68,223000.0,28.6634,28.6634,28.6274,28.6274,223000.0
2010-05-20 12:45:00,47.67,47.81,47.64,47.65,288300.0,28.6214,28.7055,28.6034,28.6094,288300.0
2010-05-20 12:50:00,47.65,47.65,47.48,47.5,413900.0,28.6094,28.6094,28.5073,28.5193,413900.0
2010-05-20 12:55:00,47.5,47.57,47.28,47.31,413300.0,28.5193,28.5614,28.3872,28.4052,413300.0
2010-05-20 13:00:00,47.29,47.48,47.29,47.45,429500.0,28.3932,28.5073,28.3932,28.4893,429500.0
2010-05-20 13:05:00,47.46,47.52,47.44,47.48,188200.0,28.4953,28.5313,28.4833,28.5073,188200.0
2010-05-20 13:10:00,47.47,47.66,47.44,47.6,230300.0,28.5013,28.6154,28.4833,28.5794,230300.0
2010-05-20 13:15:00,47.6,47.64,47.51,47.63,196000.0,28.5794,28.6034,28.5253,28.5974,196000.0
2010-05-20 13:20:00,47.62,47.79,47.56,47.72,248300.0,28.5914,28.6934,28.5553,28.6514,248300.0
2010-05-20 13:25:00,47.72,48.0,47.69,47.78,332300.0,28.6514,28.8195,28.6334,28.6874,332300.0
2010-05-20 13:30:00,47.78,48.12,47.78,47.88,388000.0,28.6874,28.8916,28.6874,28.7475,388000.0
2010-05-20 13:35:00,47.87,47.91,47.64,47.64,208100.0,28.7415,28.7655,28.6034,28.6034,208100.0
2010-05-20 13:40:00,47.65,47.87,47.65,47.87,234400.0,28.6094,28.7415,28.6094,28.7415,234400.0
2010-05-20 13:45:00,47.89,47.91,47.78,47.89,186600.0,28.7535,28.7655,28.6874,28.7535,186600.0
2010-05-20 13:50:00,47.89,47.92,47.74,47.79,252700.0,28.7535,28.7715,28.6634,28.6934,252700.0
2010-05-20 13:55:00,47.77,47.85,47.66,47.68,276000.0,28.6814,28.7295,28.6154,28.6274,276000.0
2010-05-20 14:00:00,47.69,47.74,47.47,47.57,252100.0,28.6334,28.6634,28.5013,28.5614,252100.0
2010-05-20 14:05:00,47.57,47.58,47.45,47.58,156900.0,28.5614,28.5674,28.4893,28.5674,156900.0
2010-05-20 14:10:00,47.57,47.84,47.56,47.83,139400.0,28.5614,28.7235,28.5553,28.7175,139400.0
2010-05-20 14:15:00,47.83,48.0,47.72,47.99,183000.0,28.7175,28.8195,28.6514,28.8135,183000.0
2010-05-20 14:20:00,48.0,48.28,47.97,48.16,383700.0,28.8195,28.9876,28.8015,28.9156,383700.0
2010-05-20 14:25:00,48.15,48.18,47.96,48.07,544000.0,28.9096,28.9276,28.7955,28.8616,544000.0
2010-05-20 14:30:00,48.05,48.35,48.0,48.35,470100.0,28.8495,29.0297,28.8195,29.0297,470100.0
2010-05-20 14:35:00,48.35,48.56,48.32,48.46,511200.0,29.0297,29.1558,29.0117,29.0957,511200.0
2010-05-20 14:40:00,48.45,48.59,48.33,48.56,402800.0,29.0897,29.1738,29.0177,29.1558,402800.0
2010-05-20 14:45:00,48.54,48.69,48.43,48.58,337200.0,29.1437,29.2338,29.0777,29.1678,337200.0
2010-05-20 14:50:00,48.58,48.69,48.51,48.55,591000.0,29.1678,29.2338,29.1257,29.1498,591000.0
2010-05-20 14:55:00,48.55,48.57,48.16,48.22,354800.0,29.1498,29.1618,28.9156,28.9516,354800.0
2010-05-20 15:00:00,48.23,48.36,48.19,48.28,187600.0,28.9576,29.0357,28.9336,28.9876,187600.0
2010-05-20 15:05:00,48.28,48.28,47.97,48.11,347800.0,28.9876,28.9876,28.8015,28.8856,347800.0
2010-05-20 15:10:00,48.12,48.15,47.94,48.0,164600.0,28.8916,28.9096,28.7835,28.8195,164600.0
2010-05-20 15:15:00,47.99,48.26,47.95,48.18,405600.0,28.8135,28.9756,28.7895,28.9276,405600.0
2010-05-20 15:20:00,48.2,48.4,48.16,48.4,239200.0,28.9396,29.0597,28.9156,29.0597,239200.0
2010-05-20 15:25:00,48.41,48.41,48.27,48.28,271600.0,29.0657,29.0657,28.9816,28.9876,271600.0
2010-05-20 15:30:00,48.28,48.4,48.25,48.4,190800.0,28.9876,29.0597,28.9696,29.0597,190800.0
2010-05-20 15:35:00,48.4,48.4,48.04,48.06,346400.0,29.0597,29.0597,28.8435,28.8556,346400.0
2010-05-20 15:40:00,48.07,48.13,47.91,47.93,475200.0,28.8616,28.8976,28.7655,28.7775,475200.0
2010-05-20 15:45:00,47.93,47.94,47.63,47.81,961300.0,28.7775,28.7835,28.5974,28.7055,961300.0
2010-05-20 15:50:00,47.76,47.77,47.52,47.54,913900.0,28.6754,28.6814,28.5313,28.5433,913900.0
2010-05-20 15:55:00,47.54,47.54,47.17,47.24,2200000.0,28.5433,28.5433,28.3212,28.3632,2200000.0
2010-05-21 09:30:00,46.5,46.7,46.27,46.3,591000.0,27.9189,28.039,27.7808,27.7988,591000.0
2010-05-21 09:35:00,46.29,47.0,46.25,46.99,750400.0,27.7928,28.2191,27.7688,28.2131,750400.0
2010-05-21 09:40:00,46.99,47.02,46.61,46.67,573300.0,28.2131,28.2311,27.985,28.021,573300.0
2010-05-21 09:45:00,46.65,46.9,46.61,46.88,576000.0,28.009,28.1591,27.985,28.1471,576000.0
2010-05-21 09:50:00,46.87,47.21,46.83,47.09,732400.0,28.1411,28.3452,28.1171,28.2732,732400.0
2010-05-21 09:55:00,47.08,47.5,47.04,47.04,447500.0,28.2672,28.5193,28.2431,28.2431,447500.0
2010-05-21 10:00:00,47.04,47.27,46.87,47.11,390400.0,28.2431,28.3812,28.1411,28.2852,390400.0
2010-05-21 10:05:00,47.1,47.56,47.1,47.37,544800.0,28.2792,28.5553,28.2792,28.4413,544800.0
2010-05-21 10:10:00,47.37,47.51,47.21,47.36,476500.0,28.4413,28.5253,28.3452,28.4353,476500.0
2010-05-21 10:15:00,47.37,47.51,47.24,47.32,303300.0,28.4413,28.5253,28.3632,28.4113,303300.0
2010-05-21 10:20:00,47.32,47.45,47.18,47.19,265600.0,28.4113,28.4893,28.3272,28.3332,265600.0
2010-05-21 10:25:00,47.19,47.28,46.95,47.0,388100.0,28.3332,28.3872,28.1891,28.2191,388100.0
2010-05-21 10:30:00,47.02,47.1,46.85,47.1,448600.0,28.2311,28.2792,28.1291,28.2792,448600.0
2010-05-21 10:35:00,47.11,47.3,47.08,47.27,274300.0,28.2852,28.3992,28.2672,28.3812,274300.0
2010-05-21 10:40:00,47.28,47.44,47.23,47.28,246800.0,28.3872,28.4833,28.3572,28.3872,246800.0
2010-05-21 10:45:00,47.28,47.3,47.08,47.12,480600.0,28.3872,28.3992,28.2672,28.2912,480600.0
2010-05-21 10:50:00,47.12,47.29,47.08,47.28,260100.0,28.2912,28.3932,28.2672,28.3872,260100.0
2010-05-21 10:55:00,47.27,47.44,47.22,47.32,314300.0,28.3812,28.4833,28.3512,28.4113,314300.0
2010-05-21 11:00:00,47.31,47.51,47.27,47.48,260100.0,28.4052,28.5253,28.3812,28.5073,260100.0
2010-05-21 11:05:00,47.48,47.68,47.46,47.66,583100.0,28.5073,28.6274,28.4953,28.6154,583100.0
2010-05-21 11:10:00,47.66,47.73,47.52,47.73,174800.0,28.6154,28.6574,28.5313,28.6574,174800.0
2010-05-21 11:15:00,47.72,48.08,47.67,48.08,472100.0,28.6514,28.8676,28.6214,28.8676,472100.0
2010-05-21 11:20:00,48.07,48.25,48.0,48.25,437200.0,28.8616,28.9696,28.8195,28.9696,437200.0
2010-05-21 11:25:00,48.24,48.25,47.98,48.12,248900.0,28.9636,28.9696,28.8075,28.8916,248900.0
2010-05-21 11:30:00,48.11,48.27,48.06,48.21,294500.0,28.8856,28.9816,28.8556,28.9456,294500.0
2010-05-21 11:35:00,48.22,48.69,48.22,48.69,313100.0,28.9516,29.2338,28.9516,29.2338,313100.0
2010-05-21 11:40:00,48.69,48.72,48.54,48.67,428400.0,29.2338,29.2518,29.1437,29.2218,428400.0
2010-05-21 11:45:00,48.67,48.84,48.54,48.57,290500.0,29.2218,29.3239,29.1437,29.1618,290500.0
2010-05-21 11:50:00,48.57,48.85,48.56,48.67,239600.0,29.1618,29.3299,29.1558,29.2218,239600.0
2010-05-21 11:55:00,48.68,48.74,48.58,48.65,162400.0,29.2278,29.2638,29.1678,29.2098,162400.0
2010-05-21 12:00:00,48.64,48.65,48.45,48.62,226400.0,29.2038,29.2098,29.0897,29.1918,226400.0
2010-05-21 12:05:00,48.62,48.7,48.56,48.62,167800.0,29.1918,29.2398,29.1558,29.1918,167800.0
2010-05-21 12:10:00,48.62,48.63,48.4,48.44,414400.0,29.1918,29.1978,29.0597,29.0837,414400.0
2010-05-21 12:15:00,48.45,48.71,48.45,48.7,161400.0,29.0897,29.2458,29.0897,29.2398,161400.0
2010-05-21 12:20:00,48.69,48.73,48.61,48.69,125900.0,29.2338,29.2578,29.1858,29.2338,125900.0
2010-05-21 12:25:00,48.68,48.7,48.48,48.49,129400.0,29.2278,29.2398,29.1077,29.1137,129400.0
2010-05-21 12:30:00,48.48,48.51,48.27,48.28,163100.0,29.1077,29.1257,28.9816,28.9876,163100.0
2010-05-21 12:35:00,48.28,48.49,48.28,48.45,162600.0,28.9876,29.1137,28.9876,29.0897,162600.0
2010-05-21 12:40:00,48.44,48.51,48.4,48.4,69900.0,29.0837,29.1257,29.0597,29.0597,69900.0
2010-05-21 12:45:00,48.41,48.42,48.12,48.12,139300.0,29.0657,29.0717,28.8916,28.8916,139300.0
2010-05-21 12:50:00,48.13,48.41,48.11,48.39,119300.0,28.8976,29.0657,28.8856,29.0537,119300.0
2010-05-21 12:55:00,48.38,48.39,48.17,48.19,145700.0,29.0477,29.0537,28.9216,28.9336,145700.0
2010-05-21 13:00:00,48.2,48.23,47.97,47.99,137300.0,28.9396,28.9576,28.8015,28.8135,137300.0
2010-05-21 13:05:00,47.97,48.19,47.97,48.17,200800.0,28.8015,28.9336,28.8015,28.9216,200800.0
2010-05-21 13:10:00,48.17,48.37,48.17,48.33,118500.0,28.9216,29.0417,28.9216,29.0177,118500.0
2010-05-21 13:15:00,48.33,48.41,48.17,48.17,65500.0,29.0177,29.0657,28.9216,28.9216,65500.0
2010-05-21 13:20:00,48.18,48.23,47.96,48.03,107000.0,28.9276,28.9576,28.7955,28.8375,107000.0
2010-05-21 13:25:00,48.03,48.09,47.96,48.06,137400.0,28.8375,28.8736,28.7955,28.8556,137400.0
2010-05-21 13:30:00,48.06,48.25,48.0,48.24,110400.0,28.8556,28.9696,28.8195,28.9636,110400.0
2010-05-21 13:35:00,48.25,48.28,48.14,48.24,113500.0,28.9696,28.9876,28.9036,28.9636,113500.0
2010-05-21 13:40:00,48.24,48.33,48.22,48.29,83900.0,28.9636,29.0177,28.9516,28.9936,83900.0
2010-05-21 13:45:00,48.3,48.43,48.3,48.37,146700.0,28.9996,29.0777,28.9996,29.0417,146700.0
2010-05-21 13:50:00,48.38,48.52,48.38,48.47,104400.0,29.0477,29.1317,29.0477,29.1017,104400.0
2010-05-21 13:55:00,48.46,48.5,48.41,48.46,75800.0,29.0957,29.1197,29.0657,29.0957,75800.0
2010-05-21 14:00:00,48.46,48.55,48.38,48.42,156600.0,29.0957,29.1498,29.0477,29.0717,156600.0
2010-05-21 14:05:00,48.42,48.43,48.19,48.28,90600.0,29.0717,29.0777,28.9336,28.9876,90600.0
2010-05-21 14:10:00,48.29,48.33,48.1,48.12,80900.0,28.9936,29.0177,28.8796,28.8916,80900.0
2010-05-21 14:15:00,48.13,48.14,47.86,47.99,224100.0,28.8976,28.9036,28.7355,28.8135,224100.0
2010-05-21 14:20:00,47.99,48.05,47.9,48.03,187900.0,28.8135,28.8495,28.7595,28.8375,187900.0
2010-05-21 14:25:00,48.02,48.15,47.95,48.12,166600.0,28.8315,28.9096,28.7895,28.8916,166600.0
2010-05-21 14:30:00,48.14,48.25,48.14,48.24,71900.0,28.9036,28.9696,28.9036,28.9636,71900.0
2010-05-21 14:35:00,48.23,48.24,48.03,48.08,91500.0,28.9576,28.9636,28.8375,28.8676,91500.0
2010-05-21 14:40:00,48.08,48.23,47.98,48.03,150700.0,28.8676,28.9576,28.8075,28.8375,150700.0
2010-05-21 14:45:00,48.03,48.03,47.71,47.91,258600.0,28.8375,28.8375,28.6454,28.7655,258600.0
2010-05-21 14:50:00,47.91,47.92,47.75,47.75,130100.0,28.7655,28.7715,28.6694,28.6694,130100.0
2010-05-21 14:55:00,47.74,47.93,47.69,47.89,177100.0,28.6634,28.7775,28.6334,28.7535,177100.0
2010-05-21 15:00:00,47.89,48.08,47.86,48.03,235300.0,28.7535,28.8676,28.7355,28.8375,235300.0
2010-05-21 15:05:00,48.02,48.08,47.87,47.93,181800.0,28.8315,28.8676,28.7415,28.7775,181800.0
2010-05-21 15:10:00,47.92,47.98,47.8,47.81,142700.0,28.7715,28.8075,28.6994,28.7055,142700.0
2010-05-21 15:15:00,47.82,47.82,47.62,47.7,311800.0,28.7115,28.7115,28.5914,28.6394,311800.0
2010-05-21 15:20:00,47.69,48.03,47.69,47.95,485900.0,28.6334,28.8375,28.6334,28.7895,485900.0
2010-05-21 15:25:00,47.95,48.01,47.84,47.91,230300.0,28.7895,28.8255,28.7235,28.7655,230300.0
2010-05-21 15:30:00,47.92,47.94,47.77,47.84,422300.0,28.7715,28.7835,28.6814,28.7235,422300.0
2010-05-21 15:35:00,47.84,47.89,47.71,47.81,284300.0,28.7235,28.7535,28.6454,28.7055,284300.0
2010-05-21 15:40:00,47.81,48.15,47.79,48.14,465000.0,28.7055,28.9096,28.6934,28.9036,465000.0
2010-05-21 15:45:00,48.14,48.23,47.96,48.09,820500.0,28.9036,28.9576,28.7955,28.8736,820500.0
2010-05-21 15:50:00,48.09,48.48,48.09,48.46,759100.0,28.8736,29.1077,28.8736,29.0957,759100.0
2010-05-21 15:55:00,48.46,48.89,48.45,48.82,1365100.0,29.0957,29.3539,29.0897,29.3119,1365100.0
2010-05-24 09:30:00,48.87,48.92,48.7,48.79,414600.0,29.3419,29.3719,29.2398,29.2938,414600.0
2010-05-24 09:35:00,48.79,48.98,48.53,48.62,397100.0,29.2938,29.4079,29.1377,29.1918,397100.0
2010-05-24 09:40:00,48.63,48.73,48.42,48.46,338400.0,29.1978,29.2578,29.0717,29.0957,338400.0
2010-05-24 09:45:00,48.46,48.59,48.32,48.54,333400.0,29.0957,29.1738,29.0117,29.1437,333400.0
2010-05-24 09:50:00,48.54,48.7,48.39,48.47,313600.0,29.1437,29.2398,29.0537,29.1017,313600.0
2010-05-24 09:55:00,48.45,48.54,48.27,48.49,170700.0,29.0897,29.1437,28.9816,29.1137,170700.0
2010-05-24 10:00:00,48.48,48.77,48.3,48.51,499000.0,29.1077,29.2818,28.9996,29.1257,499000.0
2010-05-24 10:05:00,48.5,48.74,48.5,48.68,411100.0,29.1197,29.2638,29.1197,29.2278,411100.0
2010-05-24 10:10:00,48.67,48.87,48.6,48.86,327300.0,29.2218,29.3419,29.1798,29.3359,327300.0
2010-05-24 10:15:00,48.86,49.0,48.8,48.84,257400.0,29.3359,29.4199,29.2999,29.3239,257400.0
2010-05-24 10:20:00,48.85,48.85,48.52,48.54,512800.0,29.3299,29.3299,29.1317,29.1437,512800.0
2010-05-24 10:25:00,48.54,48.57,48.32,48.37,334800.0,29.1437,29.1618,29.0117,29.0417,334800.0
2010-05-24 10:30:00,48.37,48.77,48.37,48.74,414200.0,29.0417,29.2818,29.0417,29.2638,414200.0
2010-05-24 10:35:00,48.74,48.93,48.73,48.91,240400.0,29.2638,29.3779,29.2578,29.3659,240400.0
2010-05-24 10:40:00,48.92,49.05,48.87,48.93,280600.0,29.3719,29.45,29.3419,29.3779,280600.0
2010-05-24 10:45:00,48.93,48.93,48.66,48.75,178600.0,29.3779,29.3779,29.2158,29.2698,178600.0
2010-05-24 10:50:00,48.75,48.77,48.55,48.56,263000.0,29.2698,29.2818,29.1498,29.1558,263000.0
2010-05-24 10:55:00,48.56,48.72,48.56,48.59,135700.0,29.1558,29.2518,29.1558,29.1738,135700.0
2010-05-24 11:00:00,48.58,48.59,48.47,48.58,82700.0,29.1678,29.1738,29.1017,29.1678,82700.0
2010-05-24 11:05:00,48.58,48.65,48.42,48.44,115700.0,29.1678,29.2098,29.0717,29.0837,115700.0
2010-05-24 11:10:00,48.45,48.48,48.27,48.33,237900.0,29.0897,29.1077,28.9816,29.0177,237900.0
2010-05-24 11:15:00,48.33,48.43,48.25,48.39,211100.0,29.0177,29.0777,28.9696,29.0537,211100.0
2010-05-24 11:20:00,48.39,48.52,48.35,48.5,81500.0,29.0537,29.1317,29.0297,29.1197,81500.0
2010-05-24 11:25:00,48.48,48.49,48.35,48.45,162100.0,29.1077,29.1137,29.0297,29.0897,162100.0
2010-05-24 11:30:00,48.45,48.49,48.4,48.49,105900.0,29.0897,29.1137,29.0597,29.1137,105900.0
2010-05-24 11:35:00,48.49,48.68,48.48,48.64,160500.0,29.1137,29.2278,29.1077,29.2038,160500.0
2010-05-24 11:40:00,48.65,48.8,48.6,48.75,182900.0,29.2098,29.2999,29.1798,29.2698,182900.0
2010-05-24 11:45:00,48.74,48.97,48.74,48.96,177800.0,29.2638,29.4019,29.2638,29.3959,177800.0
2010-05-24 11:50:00,48.96,48.98,48.76,48.82,121300.0,29.3959,29.4079,29.2758,29.3119,121300.0
2010-05-24 11:55:00,48.83,49.0,48.82,48.94,199900.0,29.3179,29.4199,29.3119,29.3839,199900.0
2010-05-24 12:00:00,48.93,49.0,48.89,48.98,183000.0,29.3779,29.4199,29.3539,29.4079,183000.0
2010-05-24 12:05:00,48.98,49.14,48.92,48.93,687500.0,29.4079,29.504,29.3719,29.3779,687500.0
2010-05-24 12:10:00,48.93,48.94,48.8,48.81,101500.0,29.3779,29.3839,29.2999,29.3059,101500.0
2010-05-24 12:15:00,48.82,48.87,48.71,48.78,108900.0,29.3119,29.3419,29.2458,29.2878,108900.0
2010-05-24 12:20:00,48.78,48.84,48.74,48.79,100000.0,29.2878,29.3239,29.2638,29.2938,100000.0
2010-05-24 12:25:00,48.79,48.92,48.78,48.92,82800.0,29.2938,29.3719,29.2878,29.3719,82800.0
2010-05-24 12:30:00,48.92,48.98,48.79,48.79,138500.0,29.3719,29.4079,29.2938,29.2938,138500.0
2010-05-24 12:35:00,48.79,48.79,48.67,48.76,97200.0,29.2938,29.2938,29.2218,29.2758,97200.0
2010-05-24 12:40:00,48.76,48.83,48.71,48.82,90100.0,29.2758,29.3179,29.2458,29.3119,90100.0
2010-05-24 12:45:00,48.81,48.86,48.78,48.85,55100.0,29.3059,29.3359,29.2878,29.3299,55100.0
2010-05-24 12:50:00,48.86,48.99,48.84,48.9,60200.0,29.3359,29.4139,29.3239,29.3599,60200.0
2010-05-24 12:55:00,48.91,48.91,48.83,48.83,28700.0,29.3659,29.3659,29.3179,29.3179,28700.0
2010-05-24 13:00:00,48.83,48.88,48.78,48.79,48600.0,29.3179,29.3479,29.2878,29.2938,48600.0
2010-05-24 13:05:00,48.79,48.79,48.64,48.68,104300.0,29.2938,29.2938,29.2038,29.2278,104300.0
2010-05-24 13:10:00,48.67,48.79,48.65,48.76,45500.0,29.2218,29.2938,29.2098,29.2758,45500.0
2010-05-24 13:15:00,48.74,48.74,48.58,48.61,76500.0,29.2638,29.2638,29.1678,29.1858,76500.0
2010-05-24 13:20:00,48.62,48.7,48.59,48.69,52400.0,29.1918,29.2398,29.1738,29.2338,52400.0
2010-05-24 13:25:00,48.69,48.82,48.59,48.68,118200.0,29.2338,29.3119,29.1738,29.2278,118200.0
2010-05-24 13:30:00,48.67,48.71,48.63,48.65,83400.0,29.2218,29.2458,29.1978,29.2098,83400.0
2010-05-24 13:35:00,48.63,48.63,48.49,48.49,202300.0,29.1978,29.1978,29.1137,29.1137,202300.0
2010-05-24 13:40:00,48.48,48.55,48.44,48.44,57900.0,29.1077,29.1498,29.0837,29.0837,57900.0
2010-05-24 13:45:00,48.44,48.44,48.27,48.31,320600.0,29.0837,29.0837,28.9816,29.0057,320600.0
2010-05-24 13:50:00,48.31,48.4,48.3,48.38,312300.0,29.0057,29.0597,28.9996,29.0477,312300.0
2010-05-24 13:55:00,48.38,48.51,48.37,48.5,89100.0,29.0477,29.1257,29.0417,29.1197,89100.0
2010-05-24 14:00:00,48.5,48.63,48.48,48.5,197300.0,29.1197,29.1978,29.1077,29.1197,197300.0
2010-05-24 14:05:00,48.49,48.5,48.4,48.49,67100.0,29.1137,29.1197,29.0597,29.1137,67100.0
2010-05-24 14:10:00,48.5,48.63,48.5,48.59,76400.0,29.1197,29.1978,29.1197,29.1738,76400.0
2010-05-24 14:15:00,48.58,48.58,48.48,48.51,40300.0,29.1678,29.1678,29.1077,29.1257,40300.0
2010-05-24 14:20:00,48.51,48.53,48.4,48.51,58400.0,29.1257,29.1377,29.0597,29.1257,58400.0
2010-05-24 14:25:00,48.52,48.55,48.37,48.47,48100.0,29.1317,29.1498,29.0417,29.1017,48100.0
2010-05-24 14:30:00,48.48,48.58,48.35,48.57,100800.0,29.1077,29.1678,29.0297,29.1618,100800.0
2010-05-24 14:35:00,48.57,48.62,48.33,48.39,131100.0,29.1618,29.1918,29.0177,29.0537,131100.0
2010-05-24 14:40:00,48.39,48.42,48.34,48.37,64000.0,29.0537,29.0717,29.0237,29.0417,64000.0
2010-05-24 14:45:00,48.36,48.38,48.23,48.28,124300.0,29.0357,29.0477,28.9576,28.9876,124300.0
2010-05-24 14:50:00,48.29,48.4,48.25,48.4,74600.0,28.9936,29.0597,28.9696,29.0597,74600.0
2010-05-24 14:55:00,48.41,48.43,48.28,48.29,66500.0,29.0657,29.0777,28.9876,28.9936,66500.0
2010-05-24 15:00:00,48.28,48.36,48.2,48.23,117300.0,28.9876,29.0357,28.9396,28.9576,117300.0
2010-05-24 15:05:00,48.22,48.24,48.08,48.1,393100.0,28.9516,28.9636,28.8676,28.8796,393100.0
2010-05-24 15:10:00,48.1,48.21,48.06,48.15,317400.0,28.8796,28.9456,28.8556,28.9096,317400.0
2010-05-24 15:15:00,48.16,48.22,48.15,48.17,72800.0,28.9156,28.9516,28.9096,28.9216,72800.0
2010-05-24 15:20:00,48.17,48.3,48.17,48.29,104700.0,28.9216,28.9996,28.9216,28.9936,104700.0
2010-05-24 15:25:00,48.28,48.31,48.21,48.24,98000.0,28.9876,29.0057,28.9456,28.9636,98000.0
2010-05-24 15:30:00,48.24,48.45,48.17,48.42,149600.0,28.9636,29.0897,28.9216,29.0717,149600.0
2010-05-24 15:35:00,48.43,48.44,48.25,48.36,192800.0,29.0777,29.0837,28.9696,29.0357,192800.0
2010-05-24 15:40:00,48.36,48.46,48.28,48.29,349700.0,29.0357,29.0957,28.9876,28.9936,349700.0
2010-05-24 15:45:00,48.29,48.29,48.02,48.07,682700.0,28.9936,28.9936,28.8315,28.8616,682700.0
2010-05-24 15:50:00,48.06,48.1,47.88,47.96,1163500.0,28.8556,28.8796,28.7475,28.7955,1163500.0
2010-05-24 15:55:00,47.96,47.96,47.7,47.78,895700.0,28.7955,28.7955,28.6394,28.6874,895700.0
2010-05-25 09:30:00,46.42,46.51,46.04,46.43,852200.0,27.8709,27.9249,27.6427,27.8769,852200.0
2010-05-25 09:35:00,46.42,46.45,46.18,46.19,647800.0,27.8709,27.8889,27.7268,27.7328,647800.0
2010-05-25 09:40:00,46.19,46.4,45.93,46.39,851900.0,27.7328,27.8589,27.5767,27.8529,851900.0
2010-05-25 09:45:00,46.39,46.61,46.3,46.41,624400.0,27.8529,27.985,27.7988,27.8649,624400.0
2010-05-25 09:50:00,46.43,46.56,46.34,46.36,594000.0,27.8769,27.9549,27.8229,27.8349,594000.0
2010-05-25 09:55:00,46.36,46.49,46.3,46.47,440900.0,27.8349,27.9129,27.7988,27.9009,440900.0
2010-05-25 10:00:00,46.47,46.9,46.4,46.89,536300.0,27.9009,28.1591,27.8589,28.1531,536300.0
2010-05-25 10:05:00,46.9,46.91,46.6,46.66,489800.0,28.1591,28.1651,27.979,28.015,489800.0
2010-05-25 10:10:00,46.65,46.86,46.57,46.85,577800.0,28.009,28.1351,27.9609,28.1291,577800.0
2010-05-25 10:15:00,46.86,47.14,46.85,46.97,671400.0,28.1351,28.3032,28.1291,28.2011,671400.0
2010-05-25 10:20:00,46.98,47.06,46.66,46.77,368500.0,28.2071,28.2551,28.015,28.081,368500.0
2010-05-25 10:25:00,46.77,46.82,46.56,46.59,221100.0,28.081,28.111,27.9549,27.973,221100.0
2010-05-25 10:30:00,46.59,46.74,46.55,46.61,260300.0,27.973,28.063,27.9489,27.985,260300.0
2010-05-25 10:35:00,46.6,46.7,46.51,46.51,223400.0,27.979,28.039,27.9249,27.9249,223400.0
2010-05-25 10:40:00,46.52,46.67,46.49,46.63,474400.0,27.9309,28.021,27.9129,27.997,474400.0
2010-05-25 10:45:00,46.62,46.72,46.55,46.58,272000.0,27.991,28.051,27.9489,27.967,272000.0
2010-05-25 10:50:00,46.58,46.65,46.47,46.5,264500.0,27.967,28.009,27.9009,27.9189,264500.0
2010-05-25 10:55:00,46.51,46.64,46.49,46.61,121700.0,27.9249,28.003,27.9129,27.985,121700.0
2010-05-25 11:00:00,46.6,46.65,46.53,46.59,147600.0,27.979,28.009,27.9369,27.973,147600.0
2010-05-25 11:05:00,46.6,46.9,46.59,46.75,455300.0,27.979,28.1591,27.973,28.069,455300.0
2010-05-25 11:10:00,46.75,46.79,46.62,46.74,290900.0,28.069,28.093,27.991,28.063,290900.0
2010-05-25 11:15:00,46.75,46.88,46.65,46.66,220800.0,28.069,28.1471,28.009,28.015,220800.0
2010-05-25 11:20:00,46.66,46.71,46.55,46.68,168100.0,28.015,28.045,27.9489,28.027,168100.0
2010-05-25 11:25:00,46.68,46.89,46.67,46.84,235200.0,28.027,28.1531,28.021,28.1231,235200.0
2010-05-25 11:30:00,46.83,46.85,46.75,46.77,165900.0,28.1171,28.1291,28.069,28.081,165900.0
2010-05-25 11:35:00,46.77,46.83,46.72,46.81,106900.0,28.081,28.1171,28.051,28.105,106900.0
2010-05-25 11:40:00,46.82,46.97,46.77,46.81,322000.0,28.111,28.2011,28.081,28.105,322000.0
2010-05-25 11:45:00,46.81,46.93,46.78,46.92,264700.0,28.105,28.1771,28.087,28.1711,264700.0
2010-05-25 11:50:00,46.92,47.03,46.87,47.03,147200.0,28.1711,28.2371,28.1411,28.2371,147200.0
2010-05-25 11:55:00,47.03,47.21,46.99,47.14,172300.0,28.2371,28.3452,28.2131,28.3032,172300.0
2010-05-25 12:00:00,47.14,47.42,47.12,47.37,341300.0,28.3032,28.4713,28.2912,28.4413,341300.0
2010-05-25 12:05:00,47.37,47.37,47.22,47.23,116800.0,28.4413,28.4413,28.3512,28.3572,116800.0
2010-05-25 12:10:00,47.23,47.39,47.2,47.38,115800.0,28.3572,28.4533,28.3392,28.4473,115800.0
2010-05-25 12:15:00,47.38,47.4,47.2,47.27,171300.0,28.4473,28.4593,28.3392,28.3812,171300.0
2010-05-25 12:20:00,47.26,47.32,47.17,47.25,250500.0,28.3752,28.4113,28.3212,28.3692,250500.0
2010-05-25 12:25:00,47.26,47.44,47.18,47.21,186300.0,28.3752,28.4833,28.3272,28.3452,186300.0
2010-05-25 12:30:00,47.21,47.3,47.11,47.12,99000.0,28.3452,28.3992,28.2852,28.2912,99000.0
2010-05-25 12:35:00,47.11,47.2,47.11,47.19,119100.0,28.2852,28.3392,28.2852,28.3332,119100.0
2010-05-25 12:40:00,47.18,47.2,47.05,47.07,185500.0,28.3272,28.3392,28.2491,28.2611,185500.0
2010-05-25 12:45:00,47.08,47.33,47.06,47.32,478200.0,28.2672,28.4173,28.2551,28.4113,478200.0
2010-05-25 12:50:00,47.31,47.32,47.19,47.24,93200.0,28.4052,28.4113,28.3332,28.3632,93200.0
2010-05-25 12:55:00,47.24,47.38,47.22,47.3,128600.0,28.3632,28.4473,28.3512,28.3992,128600.0
2010-05-25 13:00:00,47.3,47.37,47.14,47.25,184900.0,28.3992,28.4413,28.3032,28.3692,184900.0
2010-05-25 13:05:00,47.25,47.27,47.04,47.04,120700.0,28.3692,28.3812,28.2431,28.2431,120700.0
2010-05-25 13:10:00,47.03,47.13,46.99,47.1,93000.0,28.2371,28.2972,28.2131,28.2792,93000.0
2010-05-25 13:15:00,47.1,47.13,46.99,47.1,58000.0,28.2792,28.2972,28.2131,28.2792,58000.0
2010-05-25 13:20:00,47.11,47.21,47.05,47.13,87000.0,28.2852,28.3452,28.2491,28.2972,87000.0
2010-05-25 13:25:00,47.13,47.2,47.11,47.16,51700.0,28.2972,28.3392,28.2852,28.3152,51700.0
2010-05-25 13:30:00,47.17,47.19,47.06,47.13,80800.0,28.3212,28.3332,28.2551,28.2972,80800.0
2010-05-25 13:35:00,47.14,47.19,47.04,47.08,71100.0,28.3032,28.3332,28.2431,28.2672,71100.0
2010-05-25 13:40:00,47.08,47.1,46.99,47.05,93900.0,28.2672,28.2792,28.2131,28.2491,93900.0
2010-05-25 13:45:00,47.05,47.15,47.05,47.1,54800.0,28.2491,28.3092,28.2491,28.2792,54800.0
2010-05-25 13:50:00,47.09,47.22,47.05,47.13,186000.0,28.2732,28.3512,28.2491,28.2972,186000.0
2010-05-25 13:55:00,47.12,47.19,47.06,47.13,95700.0,28.2912,28.3332,28.2551,28.2972,95700.0
2010-05-25 14:00:00,47.13,47.19,47.03,47.18,84500.0,28.2972,28.3332,28.2371,28.3272,84500.0
2010-05-25 14:05:00,47.19,47.33,47.14,47.21,117300.0,28.3332,28.4173,28.3032,28.3452,117300.0
2010-05-25 14:10:00,47.21,47.4,47.21,47.37,70200.0,28.3452,28.4593,28.3452,28.4413,70200.0
2010-05-25 14:15:00,47.38,47.43,47.27,47.42,102600.0,28.4473,28.4773,28.3812,28.4713,102600.0
2010-05-25 14:20:00,47.43,47.47,47.37,47.45,213500.0,28.4773,28.5013,28.4413,28.4893,213500.0
2010-05-25 14:25:00,47.45,47.58,47.45,47.55,265000.0,28.4893,28.5674,28.4893,28.5493,265000.0
2010-05-25 14:30:00,47.55,47.69,47.49,47.49,229500.0,28.5493,28.6334,28.5133,28.5133,229500.0
2010-05-25 14:35:00,47.49,47.66,47.48,47.53,217500.0,28.5133,28.6154,28.5073,28.5373,217500.0
2010-05-25 14:40:00,47.52,47.82,47.48,47.71,248300.0,28.5313,28.7115,28.5073,28.6454,248300.0
2010-05-25 14:45:00,47.71,47.95,47.64,47.94,251300.0,28.6454,28.7895,28.6034,28.7835,251300.0
2010-05-25 14:50:00,47.94,48.01,47.82,48.01,274400.0,28.7835,28.8255,28.7115,28.8255,274400.0
2010-05-25 14:55:00,48.01,48.01,47.8,47.89,293000.0,28.8255,28.8255,28.6994,28.7535,293000.0
2010-05-25 15:00:00,47.9,48.11,47.89,47.97,533000.0,28.7595,28.8856,28.7535,28.8015,533000.0
2010-05-25 15:05:00,47.97,48.15,47.96,48.13,430700.0,28.8015,28.9096,28.7955,28.8976,430700.0
2010-05-25 15:10:00,48.13,48.14,47.83,47.86,278700.0,28.8976,28.9036,28.7175,28.7355,278700.0
2010-05-25 15:15:00,47.87,47.94,47.74,47.79,374200.0,28.7415,28.7835,28.6634,28.6934,374200.0
2010-05-25 15:20:00,47.79,48.21,47.79,48.16,530100.0,28.6934,28.9456,28.6934,28.9156,530100.0
2010-05-25 15:25:00,48.17,48.22,47.97,48.11,287400.0,28.9216,28.9516,28.8015,28.8856,287400.0
2010-05-25 15:30:00,48.11,48.3,48.05,48.19,395900.0,28.8856,28.9996,28.8495,28.9336,395900.0
2010-05-25 15:35:00,48.2,48.31,48.08,48.1,257200.0,28.9396,29.0057,28.8676,28.8796,257200.0
2010-05-25 15:40:00,48.1,48.3,48.1,48.18,268600.0,28.8796,28.9996,28.8796,28.9276,268600.0
2010-05-25 15:45:00,48.17,48.17,47.97,48.09,406000.0,28.9216,28.9216,28.8015,28.8736,406000.0
2010-05-25 15:50:00,48.08,48.1,47.91,48.06,714600.0,28.8676,28.8796,28.7655,28.8556,714600.0
2010-05-25 15:55:00,48.06,48.29,47.99,48.25,1403700.0,28.8556,28.9936,28.8135,28.9696,1403700.0
2010-05-25 16:00:00,48.25,48.41,48.24,48.34,468000.0,28.9696,29.0657,28.9636,29.0237,468000.0
2010-05-25 16:05:00,48.35,48.35,48.3,48.3,6000.0,29.0297,29.0297,28.9996,28.9996,6000.0
2010-05-25 16:10:00,48.3,48.3,48.26,48.26,55100.0,28.9996,28.9996,28.9756,28.9756,55100.0
2010-05-26 09:30:00,48.92,49.05,48.77,48.78,603200.0,29.3719,29.45,29.2818,29.2878,603200.0
2010-05-26 09:35:00,48.77,48.98,48.56,48.95,404200.0,29.2818,29.4079,29.1558,29.3899,404200.0
2010-05-26 09:40:00,48.95,48.98,48.75,48.92,566000.0,29.3899,29.4079,29.2698,29.3719,566000.0
2010-05-26 09:45:00,48.91,48.95,48.72,48.94,502300.0,29.3659,29.3899,29.2518,29.3839,502300.0
2010-05-26 09:50:00,48.94,49.14,48.88,49.13,474800.0,29.3839,29.504,29.3479,29.498,474800.0
2010-05-26 09:55:00,49.12,49.41,49.11,49.37,334900.0,29.492,29.6661,29.486,29.6421,334900.0
2010-05-26 10:00:00,49.35,49.63,49.35,49.55,505800.0,29.6301,29.7982,29.6301,29.7502,505800.0
2010-05-26 10:05:00,49.54,49.57,49.4,49.41,321200.0,29.7442,29.7622,29.6601,29.6661,321200.0
2010-05-26 10:10:00,49.42,49.44,49.32,49.42,97700.0,29.6721,29.6841,29.6121,29.6721,97700.0
2010-05-26 10:15:00,49.41,49.55,49.38,49.52,272100.0,29.6661,29.7502,29.6481,29.7321,272100.0
2010-05-26 10:20:00,49.53,49.53,49.38,49.45,171300.0,29.7382,29.7382,29.6481,29.6901,171300.0
2010-05-26 10:25:00,49.45,49.46,49.19,49.22,159000.0,29.6901,29.6961,29.534,29.552,159000.0
2010-05-26 10:30:00,49.22,49.31,49.2,49.3,176300.0,29.552,29.6061,29.54,29.6001,176300.0
2010-05-26 10:35:00,49.3,49.4,49.25,49.32,139300.0,29.6001,29.6601,29.57,29.6121,139300.0
2010-05-26 10:40:00,49.32,49.32,49.19,49.25,519200.0,29.6121,29.6121,29.534,29.57,519200.0
2010-05-26 10:45:00,49.25,49.25,49.1,49.11,263600.0,29.57,29.57,29.48,29.486,263600.0
2010-05-26 10:50:00,49.12,49.21,48.98,49.01,189800.0,29.492,29.546,29.4079,29.4259,189800.0
2010-05-26 10:55:00,49.01,49.06,48.92,49.05,213900.0,29.4259,29.456,29.3719,29.45,213900.0
2010-05-26 11:00:00,49.05,49.12,48.99,49.04,182100.0,29.45,29.492,29.4139,29.444,182100.0
2010-05-26 11:05:00,49.03,49.17,49.02,49.17,148700.0,29.4379,29.522,29.4319,29.522,148700.0
2010-05-26 11:10:00,49.16,49.25,49.12,49.18,112800.0,29.516,29.57,29.492,29.528,112800.0
2010-05-26 11:15:00,49.18,49.25,49.12,49.24,175200.0,29.528,29.57,29.492,29.564,175200.0
2010-05-26 11:20:00,49.25,49.25,49.12,49.19,168200.0,29.57,29.57,29.492,29.534,168200.0
2010-05-26 11:25:00,49.18,49.23,48.91,48.92,310000.0,29.528,29.558,29.3659,29.3719,310000.0
2010-05-26 11:30:00,48.91,49.01,48.88,48.99,150400.0,29.3659,29.4259,29.3479,29.4139,150400.0
2010-05-26 11:35:00,48.99,49.1,48.94,49.01,89400.0,29.4139,29.48,29.3839,29.4259,89400.0
2010-05-26 11:40:00,49.01,49.1,48.97,49.01,140300.0,29.4259,29.48,29.4019,29.4259,140300.0
2010-05-26 11:45:00,49.0,49.05,48.8,48.95,233400.0,29.4199,29.45,29.2999,29.3899,233400.0
2010-05-26 11:50:00,48.95,49.01,48.84,49.01,135100.0,29.3899,29.4259,29.3239,29.4259,135100.0
2010-05-26 11:55:00,49.02,49.11,48.99,49.08,216900.0,29.4319,29.486,29.4139,29.468,216900.0
2010-05-26 12:00:00,49.09,49.14,49.05,49.13,45200.0,29.474,29.504,29.45,29.498,45200.0
2010-05-26 12:05:00,49.14,49.19,49.13,49.19,37100.0,29.504,29.534,29.498,29.534,37100.0
2010-05-26 12:10:00,49.19,49.2,49.13,49.13,42100.0,29.534,29.54,29.498,29.498,42100.0
2010-05-26 12:15:00,49.14,49.22,49.13,49.19,46900.0,29.504,29.552,29.498,29.534,46900.0
2010-05-26 12:20:00,49.18,49.25,49.17,49.17,154000.0,29.528,29.57,29.522,29.522,154000.0
2010-05-26 12:25:00,49.17,49.22,49.01,49.11,262100.0,29.522,29.552,29.4259,29.486,262100.0
2010-05-26 12:30:00,49.1,49.12,49.06,49.12,108300.0,29.48,29.492,29.456,29.492,108300.0
2010-05-26 12:35:00,49.11,49.19,49.1,49.12,95600.0,29.486,29.534,29.48,29.492,95600.0
2010-05-26 12:40:00,49.1,49.11,48.86,48.97,119300.0,29.48,29.486,29.3359,29.4019,119300.0
2010-05-26 12:45:00,48.98,49.08,48.89,48.89,63700.0,29.4079,29.468,29.3539,29.3539,63700.0
2010-05-26 12:50:00,48.88,49.06,48.86,49.06,108000.0,29.3479,29.456,29.3359,29.456,108000.0
2010-05-26 12:55:00,49.04,49.08,48.97,49.08,56400.0,29.444,29.468,29.4019,29.468,56400.0
2010-05-26 13:00:00,49.09,49.12,49.04,49.09,67500.0,29.474,29.492,29.444,29.474,67500.0
2010-05-26 13:05:00,49.1,49.19,49.04,49.16,91100.0,29.48,29.534,29.444,29.516,91100.0
2010-05-26 13:10:00,49.17,49.2,49.04,49.05,85900.0,29.522,29.54,29.444,29.45,85900.0
2010-05-26 13:15:00,49.05,49.14,49.05,49.07,154600.0,29.45,29.504,29.45,29.462,154600.0
2010-05-26 13:20:00,49.07,49.17,49.06,49.15,74500.0,29.462,29.522,29.456,29.51,74500.0
2010-05-26 13:25:00,49.15,49.17,49.08,49.1,74900.0,29.51,29.522,29.468,29.48,74900.0
2010-05-26 13:30:00,49.09,49.16,49.06,49.15,54400.0,29.474,29.516,29.456,29.51,54400.0
2010-05-26 13:35:00,49.14,49.27,49.14,49.26,309900.0,29.504,29.582,29.504,29.576,309900.0
2010-05-26 13:40:00,49.26,49.27,49.18,49.21,150900.0,29.576,29.582,29.528,29.546,150900.0
2010-05-26 13:45:00,49.21,49.24,49.16,49.24,159700.0,29.546,29.564,29.516,29.564,159700.0
2010-05-26 13:50:00,49.25,49.26,49.2,49.21,123400.0,29.57,29.576,29.54,29.546,123400.0
2010-05-26 13:55:00,49.19,49.24,49.1,49.17,141400.0,29.534,29.564,29.48,29.522,141400.0
2010-05-26 14:00:00,49.16,49.23,49.11,49.12,112800.0,29.516,29.558,29.486,29.492,112800.0
2010-05-26 14:05:00,49.13,49.23,49.13,49.19,123200.0,29.498,29.558,29.498,29.534,123200.0
2010-05-26 14:10:00,49.19,49.2,49.05,49.06,143800.0,29.534,29.54,29.45,29.456,143800.0
2010-05-26 14:15:00,49.06,49.2,49.03,49.2,187400.0,29.456,29.54,29.4379,29.54,187400.0
2010-05-26 14:20:00,49.19,49.24,49.04,49.17,183800.0,29.534,29.564,29.444,29.522,183800.0
2010-05-26 14:25:00,49.16,49.18,49.06,49.15,108300.0,29.516,29.528,29.456,29.51,108300.0
2010-05-26 14:30:00,49.16,49.2,48.88,49.03,190700.0,29.516,29.54,29.3479,29.4379,190700.0
2010-05-26 14:35:00,49.03,49.04,48.72,48.91,501500.0,29.4379,29.444,29.2518,29.3659,501500.0
2010-05-26 14:40:00,48.91,48.95,48.78,48.81,166500.0,29.3659,29.3899,29.2878,29.3059,166500.0
2010-05-26 14:45:00,48.8,48.82,48.62,48.71,156500.0,29.2999,29.3119,29.1918,29.2458,156500.0
2010-05-26 14:50:00,48.71,48.71,48.48,48.51,211800.0,29.2458,29.2458,29.1077,29.1257,211800.0
2010-05-26 14:55:00,48.52,48.71,48.51,48.71,133400.0,29.1317,29.2458,29.1257,29.2458,133400.0
2010-05-26 15:00:00,48.7,48.89,48.69,48.73,357300.0,29.2398,29.3539,29.2338,29.2578,357300.0
2010-05-26 15:05:00,48.72,48.73,48.57,48.63,235700.0,29.2518,29.2578,29.1618,29.1978,235700.0
2010-05-26 15:10:00,48.63,48.73,48.6,48.71,221000.0,29.1978,29.2578,29.1798,29.2458,221000.0
2010-05-26 15:15:00,48.71,48.72,48.48,48.52,210900.0,29.2458,29.2518,29.1077,29.1317,210900.0
2010-05-26 15:20:00,48.53,48.58,48.27,48.27,202200.0,29.1377,29.1678,28.9816,28.9816,202200.0
2010-05-26 15:25:00,48.27,48.27,47.83,48.1,825000.0,28.9816,28.9816,28.7175,28.8796,825000.0
2010-05-26 15:30:00,48.1,48.14,47.87,47.88,557500.0,28.8796,28.9036,28.7415,28.7475,557500.0
2010-05-26 15:35:00,47.88,48.11,47.76,48.11,514500.0,28.7475,28.8856,28.6754,28.8856,514500.0
2010-05-26 15:40:00,48.12,48.4,48.12,48.34,598500.0,28.8916,29.0597,28.8916,29.0237,598500.0
2010-05-26 15:45:00,48.33,48.33,47.97,48.02,755600.0,29.0177,29.0177,28.8015,28.8315,755600.0
2010-05-26 15:50:00,48.02,48.21,48.01,48.1,678100.0,28.8315,28.9456,28.8255,28.8796,678100.0
2010-05-26 15:55:00,48.1,48.17,47.98,48.05,936200.0,28.8796,28.9216,28.8075,28.8495,936200.0
2010-05-27 09:30:00,49.25,49.29,49.12,49.15,511800.0,29.57,29.5941,29.492,29.51,511800.0
2010-05-27 09:35:00,49.15,49.15,48.84,48.88,356200.0,29.51,29.51,29.3239,29.3479,356200.0
2010-05-27 09:40:00,48.9,49.05,48.77,49.05,359500.0,29.3599,29.45,29.2818,29.45,359500.0
2010-05-27 09:45:00,49.05,49.14,48.93,48.96,179900.0,29.45,29.504,29.3779,29.3959,179900.0
2010-05-27 09:50:00,48.96,48.99,48.75,48.91,219100.0,29.3959,29.4139,29.2698,29.3659,219100.0
2010-05-27 09:55:00,48.91,49.04,48.85,48.97,230000.0,29.3659,29.444,29.3299,29.4019,230000.0
2010-05-27 10:00:00,48.95,48.96,48.78,48.94,166600.0,29.3899,29.3959,29.2878,29.3839,166600.0
2010-05-27 10:05:00,48.94,49.18,48.94,49.12,196200.0,29.3839,29.528,29.3839,29.492,196200.0
2010-05-27 10:10:00,49.12,49.3,49.11,49.22,338600.0,29.492,29.6001,29.486,29.552,338600.0
2010-05-27 10:15:00,49.21,49.31,49.17,49.26,251100.0,29.546,29.6061,29.522,29.576,251100.0
2010-05-27 10:20:00,49.25,49.36,49.19,49.36,143900.0,29.57,29.6361,29.534,29.6361,143900.0
2010-05-27 10:25:00,49.34,49.5,49.33,49.49,363900.0,29.6241,29.7201,29.6181,29.7141,363900.0
2010-05-27 10:30:00,49.49,49.7,49.48,49.56,762200.0,29.7141,29.8402,29.7081,29.7562,762200.0
2010-05-27 10:35:00,49.57,49.57,49.38,49.43,183100.0,29.7622,29.7622,29.6481,29.6781,183100.0
2010-05-27 10:40:00,49.42,49.65,49.41,49.6,237500.0,29.6721,29.8102,29.6661,29.7802,237500.0
2010-05-27 10:45:00,49.61,49.62,49.42,49.54,161900.0,29.7862,29.7922,29.6721,29.7442,161900.0
2010-05-27 10:50:00,49.54,49.66,49.53,49.62,182400.0,29.7442,29.8162,29.7382,29.7922,182400.0
2010-05-27 10:55:00,49.63,49.66,49.52,49.53,246600.0,29.7982,29.8162,29.7321,29.7382,246600.0
2010-05-27 11:00:00,49.53,49.57,49.46,49.52,259200.0,29.7382,29.7622,29.6961,29.7321,259200.0
2010-05-27 11:05:00,49.5,49.55,49.42,49.47,108200.0,29.7201,29.7502,29.6721,29.7021,108200.0
2010-05-27 11:10:00,49.48,49.52,49.41,49.5,547400.0,29.7081,29.7321,29.6661,29.7201,547400.0
2010-05-27 11:15:00,49.5,49.63,49.44,49.54,173100.0,29.7201,29.7982,29.6841,29.7442,173100.0
2010-05-27 11:20:00,49.54,49.65,49.5,49.64,70400.0,29.7442,29.8102,29.7201,29.8042,70400.0
2010-05-27 11:25:00,49.63,49.74,49.61,49.69,144800.0,29.7982,29.8642,29.7862,29.8342,144800.0
2010-05-27 11:30:00,49.7,49.72,49.57,49.66,113200.0,29.8402,29.8522,29.7622,29.8162,113200.0
2010-05-27 11:35:00,49.65,49.68,49.53,49.53,68400.0,29.8102,29.8282,29.7382,29.7382,68400.0
2010-05-27 11:40:00,49.52,49.66,49.5,49.61,142700.0,29.7321,29.8162,29.7201,29.7862,142700.0
2010-05-27 11:45:00,49.61,49.67,49.6,49.67,80100.0,29.7862,29.8222,29.7802,29.8222,80100.0
2010-05-27 11:50:00,49.67,49.8,49.65,49.73,200100.0,29.8222,29.9003,29.8102,29.8582,200100.0
2010-05-27 11:55:00,49.73,49.79,49.67,49.78,59300.0,29.8582,29.8943,29.8222,29.8883,59300.0
2010-05-27 12:00:00,49.78,49.81,49.65,49.8,101900.0,29.8883,29.9063,29.8102,29.9003,101900.0
2010-05-27 12:05:00,49.81,49.85,49.76,49.83,84900.0,29.9063,29.9303,29.8762,29.9183,84900.0
2010-05-27 12:10:00,49.85,49.94,49.78,49.87,295100.0,29.9303,29.9843,29.8883,29.9423,295100.0
2010-05-27 12:15:00,49.88,49.9,49.78,49.81,66900.0,29.9483,29.9603,29.8883,29.9063,66900.0
2010-05-27 12:20:00,49.82,49.82,49.71,49.76,133600.0,29.9123,29.9123,29.8462,29.8762,133600.0
2010-05-27 12:25:00,49.76,49.89,49.73,49.77,165000.0,29.8762,29.9543,29.8582,29.8822,165000.0
2010-05-27 12:30:00,49.77,49.81,49.74,49.79,182900.0,29.8822,29.9063,29.8642,29.8943,182900.0
2010-05-27 12:35:00,49.79,49.9,49.78,49.82,145500.0,29.8943,29.9603,29.8883,29.9123,145500.0
2010-05-27 12:40:00,49.82,49.86,49.74,49.74,94000.0,29.9123,29.9363,29.8642,29.8642,94000.0
2010-05-27 12:45:00,49.73,49.79,49.73,49.76,110900.0,29.8582,29.8943,29.8582,29.8762,110900.0
2010-05-27 12:50:00,49.76,49.8,49.71,49.78,219800.0,29.8762,29.9003,29.8462,29.8883,219800.0
2010-05-27 12:55:00,49.78,49.86,49.74,49.74,193500.0,29.8883,29.9363,29.8642,29.8642,193500.0
2010-05-27 13:00:00,49.74,49.74,49.61,49.68,243300.0,29.8642,29.8642,29.7862,29.8282,243300.0
2010-05-27 13:05:00,49.68,49.69,49.56,49.64,97600.0,29.8282,29.8342,29.7562,29.8042,97600.0
2010-05-27 13:10:00,49.63,49.71,49.57,49.71,69800.0,29.7982,29.8462,29.7622,29.8462,69800.0
2010-05-27 13:15:00,49.7,49.74,49.68,49.69,143800.0,29.8402,29.8642,29.8282,29.8342,143800.0
2010-05-27 13:20:00,49.69,49.85,49.69,49.79,186600.0,29.8342,29.9303,29.8342,29.8943,186600.0
2010-05-27 13:25:00,49.79,49.82,49.78,49.81,91700.0,29.8943,29.9123,29.8883,29.9063,91700.0
2010-05-27 13:30:00,49.81,49.83,49.78,49.81,100300.0,29.9063,29.9183,29.8883,29.9063,100300.0
2010-05-27 13:35:00,49.82,49.99,49.82,49.96,236100.0,29.9123,30.0143,29.9123,29.9963,236100.0
2010-05-27 13:40:00,49.96,49.96,49.81,49.84,42200.0,29.9963,29.9963,29.9063,29.9243,42200.0
2010-05-27 13:45:00,49.84,49.86,49.77,49.85,185000.0,29.9243,29.9363,29.8822,29.9303,185000.0
2010-05-27 13:50:00,49.85,49.96,49.81,49.93,182200.0,29.9303,29.9963,29.9063,29.9783,182200.0
2010-05-27 13:55:00,49.92,50.01,49.91,49.92,264800.0,29.9723,30.0263,29.9663,29.9723,264800.0
2010-05-27 14:00:00,49.92,49.99,49.88,49.89,135300.0,29.9723,30.0143,29.9483,29.9543,135300.0
2010-05-27 14:05:00,49.89,50.08,49.89,50.04,216900.0,29.9543,30.0684,29.9543,30.0444,216900.0
2010-05-27 14:10:00,50.05,50.15,50.05,50.13,247100.0,30.0504,30.1104,30.0504,30.0984,247100.0
2010-05-27 14:15:00,50.13,50.17,50.06,50.16,307400.0,30.0984,30.1224,30.0564,30.1164,307400.0
2010-05-27 14:20:00,50.17,50.26,50.15,50.23,281600.0,30.1224,30.1764,30.1104,30.1584,281600.0
2010-05-27 14:25:00,50.24,50.25,50.21,50.22,180000.0,30.1644,30.1704,30.1464,30.1524,180000.0
2010-05-27 14:30:00,50.23,50.26,50.19,50.24,116500.0,30.1584,30.1764,30.1344,30.1644,116500.0
2010-05-27 14:35:00,50.25,50.32,50.21,50.28,144800.0,30.1704,30.2125,30.1464,30.1885,144800.0
2010-05-27 14:40:00,50.29,50.34,50.26,50.26,94400.0,30.1945,30.2245,30.1764,30.1764,94400.0
2010-05-27 14:45:00,50.27,50.28,50.17,50.25,151000.0,30.1825,30.1885,30.1224,30.1704,151000.0
2010-05-27 14:50:00,50.24,50.25,50.11,50.12,138000.0,30.1644,30.1704,30.0864,30.0924,138000.0
2010-05-27 14:55:00,50.13,50.24,50.13,50.24,133600.0,30.0984,30.1644,30.0984,30.1644,133600.0
2010-05-27 15:00:00,50.23,50.36,50.22,50.34,210900.0,30.1584,30.2365,30.1524,30.2245,210900.0
2010-05-27 15:05:00,50.34,50.39,50.34,50.36,252800.0,30.2245,30.2545,30.2245,30.2365,252800.0
2010-05-27 15:10:00,50.36,50.43,50.28,50.38,216800.0,30.2365,30.2785,30.1885,30.2485,216800.0
2010-05-27 15:15:00,50.37,50.43,50.27,50.29,161400.0,30.2425,30.2785,30.1825,30.1945,161400.0
2010-05-27 15:20:00,50.3,50.3,50.1,50.15,157300.0,30.2005,30.2005,30.0804,30.1104,157300.0
2010-05-27 15:25:00,50.16,50.21,50.02,50.2,262100.0,30.1164,30.1464,30.0323,30.1404,262100.0
2010-05-27 15:30:00,50.2,50.31,50.14,50.18,246200.0,30.1404,30.2065,30.1044,30.1284,246200.0
2010-05-27 15:35:00,50.16,50.26,50.16,50.25,213700.0,30.1164,30.1764,30.1164,30.1704,213700.0
2010-05-27 15:40:00,50.25,50.49,50.22,50.47,546800.0,30.1704,30.3145,30.1524,30.3025,546800.0
2010-05-27 15:45:00,50.47,50.58,50.44,50.55,834000.0,30.3025,30.3686,30.2845,30.3506,834000.0
2010-05-27 15:50:00,50.55,50.73,50.54,50.68,860700.0,30.3506,30.4586,30.3446,30.4286,860700.0
2010-05-27 15:55:00,50.67,50.73,50.63,50.69,2846500.0,30.4226,30.4586,30.3986,30.4346,2846500.0
2010-05-28 09:30:00,50.72,50.72,50.52,50.61,291000.0,30.4526,30.4526,30.3326,30.3866,291000.0
2010-05-28 09:35:00,50.62,50.63,50.48,50.56,274800.0,30.3926,30.3986,30.3085,30.3566,274800.0
2010-05-28 09:40:00,50.56,50.62,50.24,50.29,494300.0,30.3566,30.3926,30.1644,30.1945,494300.0
2010-05-28 09:45:00,50.29,50.45,50.17,50.41,357600.0,30.1945,30.2905,30.1224,30.2665,357600.0
2010-05-28 09:50:00,50.41,50.47,50.28,50.47,228800.0,30.2665,30.3025,30.1885,30.3025,228800.0
2010-05-28 09:55:00,50.46,50.73,50.37,50.71,262400.0,30.2965,30.4586,30.2425,30.4466,262400.0
2010-05-28 10:00:00,50.71,50.88,50.7,50.88,321100.0,30.4466,30.5487,30.4406,30.5487,321100.0
2010-05-28 10:05:00,50.88,50.98,50.83,50.93,255500.0,30.5487,30.6087,30.5187,30.5787,255500.0
2010-05-28 10:10:00,50.93,51.02,50.91,50.94,244800.0,30.5787,30.6328,30.5667,30.5847,244800.0
2010-05-28 10:15:00,50.94,50.97,50.84,50.85,196000.0,30.5847,30.6027,30.5247,30.5307,196000.0
2010-05-28 10:20:00,50.85,50.87,50.59,50.6,244500.0,30.5307,30.5427,30.3746,30.3806,244500.0
2010-05-28 10:25:00,50.61,50.67,50.59,50.62,151700.0,30.3866,30.4226,30.3746,30.3926,151700.0
2010-05-28 10:30:00,50.63,50.84,50.6,50.84,82800.0,30.3986,30.5247,30.3806,30.5247,82800.0
2010-05-28 10:35:00,50.83,50.86,50.62,50.62,192800.0,30.5187,30.5367,30.3926,30.3926,192800.0
2010-05-28 10:40:00,50.62,50.64,50.45,50.51,139300.0,30.3926,30.4046,30.2905,30.3265,139300.0
2010-05-28 10:45:00,50.51,50.67,50.4,50.42,165300.0,30.3265,30.4226,30.2605,30.2725,165300.0
2010-05-28 10:50:00,50.43,50.53,50.36,50.38,124500.0,30.2785,30.3386,30.2365,30.2485,124500.0
2010-05-28 10:55:00,50.38,50.53,50.36,50.53,139500.0,30.2485,30.3386,30.2365,30.3386,139500.0
2010-05-28 11:00:00,50.52,50.59,50.46,50.5,145700.0,30.3326,30.3746,30.2965,30.3205,145700.0
2010-05-28 11:05:00,50.5,50.54,50.28,50.46,278700.0,30.3205,30.3446,30.1885,30.2965,278700.0
2010-05-28 11:10:00,50.45,50.51,50.09,50.11,183800.0,30.2905,30.3265,30.0744,30.0864,183800.0
2010-05-28 11:15:00,50.11,50.25,50.1,50.18,286000.0,30.0864,30.1704,30.0804,30.1284,286000.0
2010-05-28 11:20:00,50.18,50.22,50.05,50.12,135700.0,30.1284,30.1524,30.0504,30.0924,135700.0
2010-05-28 11:25:00,50.12,50.34,50.12,50.32,169600.0,30.0924,30.2245,30.0924,30.2125,169600.0
2010-05-28 11:30:00,50.32,50.33,50.25,50.27,75800.0,30.2125,30.2185,30.1704,30.1825,75800.0
2010-05-28 11:35:00,50.28,50.28,50.16,50.16,68200.0,30.1885,30.1885,30.1164,30.1164,68200.0
2010-05-28 11:40:00,50.16,50.46,50.14,50.45,112700.0,30.1164,30.2965,30.1044,30.2905,112700.0
2010-05-28 11:45:00,50.45,50.54,50.34,50.51,107800.0,30.2905,30.3446,30.2245,30.3265,107800.0
2010-05-28 11:50:00,50.51,50.51,50.32,50.34,97200.0,30.3265,30.3265,30.2125,30.2245,97200.0
2010-05-28 11:55:00,50.34,50.36,50.22,50.35,80900.0,30.2245,30.2365,30.1524,30.2305,80900.0
2010-05-28 12:00:00,50.35,50.43,50.31,50.31,64000.0,30.2305,30.2785,30.2065,30.2065,64000.0
2010-05-28 12:05:00,50.31,50.35,50.26,50.35,78300.0,30.2065,30.2305,30.1764,30.2305,78300.0
2010-05-28 12:10:00,50.35,50.41,50.34,50.34,64400.0,30.2305,30.2665,30.2245,30.2245,64400.0
2010-05-28 12:15:00,50.34,50.4,50.33,50.4,47100.0,30.2245,30.2605,30.2185,30.2605,47100.0
2010-05-28 12:20:00,50.4,50.48,50.4,50.47,80400.0,30.2605,30.3085,30.2605,30.3025,80400.0
2010-05-28 12:25:00,50.48,50.49,50.45,50.47,23700.0,30.3085,30.3145,30.2905,30.3025,23700.0
2010-05-28 12:30:00,50.47,50.49,50.44,50.44,68400.0,30.3025,30.3145,30.2845,30.2845,68400.0
2010-05-28 12:35:00,50.44,50.45,50.02,50.06,288300.0,30.2845,30.2905,30.0323,30.0564,288300.0
2010-05-28 12:40:00,50.06,50.32,49.99,50.11,402900.0,30.0564,30.2125,30.0143,30.0864,402900.0
2010-05-28 12:45:00,50.11,50.28,49.97,50.27,334500.0,30.0864,30.1885,30.0023,30.1825,334500.0
2010-05-28 12:50:00,50.27,50.31,50.17,50.3,106900.0,30.1825,30.2065,30.1224,30.2005,106900.0
2010-05-28 12:55:00,50.29,50.32,50.17,50.21,102900.0,30.1945,30.2125,30.1224,30.1464,102900.0
2010-05-28 13:00:00,50.22,50.35,50.22,50.32,72800.0,30.1524,30.2305,30.1524,30.2125,72800.0
2010-05-28 13:05:00,50.33,50.36,50.25,50.29,51800.0,30.2185,30.2365,30.1704,30.1945,51800.0
2010-05-28 13:10:00,50.28,50.35,50.24,50.33,54800.0,30.1885,30.2305,30.1644,30.2185,54800.0
2010-05-28 13:15:00,50.32,50.4,50.24,50.39,88300.0,30.2125,30.2605,30.1644,30.2545,88300.0
2010-05-28 13:20:00,50.39,50.4,50.26,50.32,57700.0,30.2545,30.2605,30.1764,30.2125,57700.0
2010-05-28 13:25:00,50.32,50.35,50.29,50.29,128900.0,30.2125,30.2305,30.1945,30.1945,128900.0
2010-05-28 13:30:00,50.29,50.33,50.19,50.2,59000.0,30.1945,30.2185,30.1344,30.1404,59000.0
2010-05-28 13:35:00,50.2,50.25,50.17,50.19,46700.0,30.1404,30.1704,30.1224,30.1344,46700.0
2010-05-28 13:40:00,50.19,50.2,50.1,50.12,47000.0,30.1344,30.1404,30.0804,30.0924,47000.0
2010-05-28 13:45:00,50.12,50.15,49.96,50.04,128700.0,30.0924,30.1104,29.9963,30.0444,128700.0
2010-05-28 13:50:00,50.04,50.1,50.02,50.08,94500.0,30.0444,30.0804,30.0323,30.0684,94500.0
2010-05-28 13:55:00,50.08,50.11,49.97,49.98,53700.0,30.0684,30.0864,30.0023,30.0083,53700.0
2010-05-28 14:00:00,49.97,50.01,49.9,49.92,262400.0,30.0023,30.0263,29.9603,29.9723,262400.0
2010-05-28 14:05:00,49.92,49.94,49.78,49.9,270300.0,29.9723,29.9843,29.8883,29.9603,270300.0
2010-05-28 14:10:00,49.91,49.96,49.82,49.92,127100.0,29.9663,29.9963,29.9123,29.9723,127100.0
2010-05-28 14:15:00,49.91,49.99,49.86,49.98,105600.0,29.9663,30.0143,29.9363,30.0083,105600.0
2010-05-28 14:20:00,49.98,50.0,49.9,49.96,78100.0,30.0083,30.0203,29.9603,29.9963,78100.0
2010-05-28 14:25:00,49.96,50.07,49.96,50.06,74200.0,29.9963,30.0624,29.9963,30.0564,74200.0
2010-05-28 14:30:00,50.06,50.08,50.01,50.05,83100.0,30.0564,30.0684,30.0263,30.0504,83100.0
2010-05-28 14:35:00,50.05,50.14,49.97,50.13,509100.0,30.0504,30.1044,30.0023,30.0984,509100.0
2010-05-28 14:40:00,50.12,50.23,50.12,50.23,79200.0,30.0924,30.1584,30.0924,30.1584,79200.0
2010-05-28 14:45:00,50.24,50.43,50.23,50.34,290600.0,30.1644,30.2785,30.1584,30.2245,290600.0
2010-05-28 14:50:00,50.33,50.45,50.28,50.33,212800.0,30.2185,30.2905,30.1885,30.2185,212800.0
2010-05-28 14:55:00,50.33,50.33,50.13,50.15,158200.0,30.2185,30.2185,30.0984,30.1104,158200.0
2010-05-28 15:00:00,50.16,50.23,50.13,50.2,284800.0,30.1164,30.1584,30.0984,30.1404,284800.0
2010-05-28 15:05:00,50.2,50.33,50.07,50.11,576600.0,30.1404,30.2185,30.0624,30.0864,576600.0
2010-05-28 15:10:00,50.11,50.36,50.11,50.29,197600.0,30.0864,30.2365,30.0864,30.1945,197600.0
2010-05-28 15:15:00,50.28,50.42,50.24,50.39,198200.0,30.1885,30.2725,30.1644,30.2545,198200.0
2010-05-28 15:20:00,50.4,50.52,50.39,50.5,192500.0,30.2605,30.3326,30.2545,30.3205,192500.0
2010-05-28 15:25:00,50.5,50.63,50.45,50.57,234900.0,30.3205,30.3986,30.2905,30.3626,234900.0
2010-05-28 15:30:00,50.57,50.72,50.55,50.57,191600.0,30.3626,30.4526,30.3506,30.3626,191600.0
2010-05-28 15:35:00,50.58,50.58,50.46,50.53,146700.0,30.3686,30.3686,30.2965,30.3386,146700.0
2010-05-28 15:40:00,50.54,50.62,50.4,50.51,221800.0,30.3446,30.3926,30.2605,30.3265,221800.0
2010-05-28 15:45:00,50.51,50.51,50.09,50.41,633800.0,30.3265,30.3265,30.0744,30.2665,633800.0
2010-05-28 15:50:00,50.4,50.49,50.21,50.39,483600.0,30.2605,30.3145,30.1464,30.2545,483600.0
2010-05-28 15:55:00,50.4,50.41,49.95,49.99,803100.0,30.2605,30.2665,29.9903,30.0143,803100.0
2010-06-01 09:30:00,49.3,49.47,49.16,49.39,343700.0,29.6001,29.7021,29.516,29.6541,343700.0
2010-06-01 09:35:00,49.39,49.54,49.28,49.37,254500.0,29.6541,29.7442,29.588,29.6421,254500.0
2010-06-01 09:40:00,49.39,49.5,49.25,49.36,270300.0,29.6541,29.7201,29.57,29.6361,270300.0
2010-06-01 09:45:00,49.36,49.57,49.23,49.52,390700.0,29.6361,29.7622,29.558,29.7321,390700.0
2010-06-01 09:50:00,49.52,49.69,49.41,49.41,298200.0,29.7321,29.8342,29.6661,29.6661,298200.0
2010-06-01 09:55:00,49.42,49.44,49.26,49.27,156600.0,29.6721,29.6841,29.576,29.582,156600.0
2010-06-01 10:00:00,49.27,49.82,49.26,49.75,559900.0,29.582,29.9123,29.576,29.8702,559900.0
2010-06-01 10:05:00,49.75,49.81,49.64,49.67,316100.0,29.8702,29.9063,29.8042,29.8222,316100.0
2010-06-01 10:10:00,49.67,49.69,49.51,49.57,278100.0,29.8222,29.8342,29.7261,29.7622,278100.0
2010-06-01 10:15:00,49.57,49.68,49.54,49.68,140700.0,29.7622,29.8282,29.7442,29.8282,140700.0
2010-06-01 10:20:00,49.7,49.89,49.65,49.85,208200.0,29.8402,29.9543,29.8102,29.9303,208200.0
2010-06-01 10:25:00,49.86,49.97,49.81,49.82,330600.0,29.9363,30.0023,29.9063,29.9123,330600.0
2010-06-01 10:30:00,49.82,50.04,49.82,49.92,296300.0,29.9123,30.0444,29.9123,29.9723,296300.0
2010-06-01 10:35:00,49.92,49.95,49.82,49.82,294800.0,29.9723,29.9903,29.9123,29.9123,294800.0
2010-06-01 10:40:00,49.82,49.87,49.71,49.73,128500.0,29.9123,29.9423,29.8462,29.8582,128500.0
2010-06-01 10:45:00,49.73,49.76,49.62,49.69,182200.0,29.8582,29.8762,29.7922,29.8342,182200.0
2010-06-01 10:50:00,49.7,49.72,49.54,49.55,152000.0,29.8402,29.8522,29.7442,29.7502,152000.0
2010-06-01 10:55:00,49.56,49.59,49.46,49.53,101700.0,29.7562,29.7742,29.6961,29.7382,101700.0
2010-06-01 11:00:00,49.53,49.57,49.48,49.49,143500.0,29.7382,29.7622,29.7081,29.7141,143500.0
2010-06-01 11:05:00,49.49,49.54,49.44,49.54,125400.0,29.7141,29.7442,29.6841,29.7442,125400.0
2010-06-01 11:10:00,49.53,49.61,49.45,49.5,193400.0,29.7382,29.7862,29.6901,29.7201,193400.0
2010-06-01 11:15:00,49.5,49.57,49.41,49.48,229000.0,29.7201,29.7622,29.6661,29.7081,229000.0
2010-06-01 11:20:00,49.47,49.57,49.44,49.57,63700.0,29.7021,29.7622,29.6841,29.7622,63700.0
2010-06-01 11:25:00,49.57,49.77,49.53,49.74,147200.0,29.7622,29.8822,29.7382,29.8642,147200.0
2010-06-01 11:30:00,49.74,49.81,49.67,49.69,75800.0,29.8642,29.9063,29.8222,29.8342,75800.0
2010-06-01 11:35:00,49.68,49.8,49.58,49.74,147800.0,29.8282,29.9003,29.7682,29.8642,147800.0
2010-06-01 11:40:00,49.74,49.74,49.51,49.55,121600.0,29.8642,29.8642,29.7261,29.7502,121600.0
2010-06-01 11:45:00,49.54,49.63,49.39,49.63,204200.0,29.7442,29.7982,29.6541,29.7982,204200.0
2010-06-01 11:50:00,49.63,49.63,49.47,49.53,100600.0,29.7982,29.7982,29.7021,29.7382,100600.0
2010-06-01 11:55:00,49.52,49.56,49.31,49.39,380600.0,29.7321,29.7562,29.6061,29.6541,380600.0
2010-06-01 12:00:00,49.38,49.52,49.34,49.51,83900.0,29.6481,29.7321,29.6241,29.7261,83900.0
2010-06-01 12:05:00,49.51,49.54,49.4,49.4,106800.0,29.7261,29.7442,29.6601,29.6601,106800.0
2010-06-01 12:10:00,49.39,49.58,49.38,49.56,66800.0,29.6541,29.7682,29.6481,29.7562,66800.0
2010-06-01 12:15:00,49.55,49.64,49.54,49.58,71100.0,29.7502,29.8042,29.7442,29.7682,71100.0
2010-06-01 12:20:00,49.58,49.61,49.54,49.56,51100.0,29.7682,29.7862,29.7442,29.7562,51100.0
2010-06-01 12:25:00,49.57,49.7,49.57,49.68,44200.0,29.7622,29.8402,29.7622,29.8282,44200.0
2010-06-01 12:30:00,49.67,49.7,49.63,49.7,31300.0,29.8222,29.8402,29.7982,29.8402,31300.0
2010-06-01 12:35:00,49.7,49.71,49.63,49.7,40200.0,29.8402,29.8462,29.7982,29.8402,40200.0
2010-06-01 12:40:00,49.7,49.75,49.62,49.62,105400.0,29.8402,29.8702,29.7922,29.7922,105400.0
2010-06-01 12:45:00,49.61,49.68,49.57,49.63,124600.0,29.7862,29.8282,29.7622,29.7982,124600.0
2010-06-01 12:50:00,49.65,49.68,49.58,49.61,35200.0,29.8102,29.8282,29.7682,29.7862,35200.0
2010-06-01 12:55:00,49.61,49.61,49.4,49.42,30300.0,29.7862,29.7862,29.6601,29.6721,30300.0
2010-06-01 13:00:00,49.42,49.57,49.42,49.54,27600.0,29.6721,29.7622,29.6721,29.7442,27600.0
2010-06-01 13:05:00,49.55,49.69,49.51,49.67,83400.0,29.7502,29.8342,29.7261,29.8222,83400.0
2010-06-01 13:10:00,49.67,49.9,49.67,49.89,80100.0,29.8222,29.9603,29.8222,29.9543,80100.0
2010-06-01 13:15:00,49.89,50.08,49.88,50.04,184400.0,29.9543,30.0684,29.9483,30.0444,184400.0
2010-06-01 13:20:00,50.04,50.21,50.03,50.09,318700.0,30.0444,30.1464,30.0384,30.0744,318700.0
2010-06-01 13:25:00,50.09,50.17,50.04,50.11,81500.0,30.0744,30.1224,30.0444,30.0864,81500.0
2010-06-01 13:30:00,50.12,50.17,50.09,50.12,54100.0,30.0924,30.1224,30.0744,30.0924,54100.0
2010-06-01 13:35:00,50.12,50.19,50.06,50.11,158800.0,30.0924,30.1344,30.0564,30.0864,158800.0
2010-06-01 13:40:00,50.1,50.12,50.01,50.07,98600.0,30.0804,30.0924,30.0263,30.0624,98600.0
2010-06-01 13:45:00,50.07,50.15,50.05,50.12,56300.0,30.0624,30.1104,30.0504,30.0924,56300.0
2010-06-01 13:50:00,50.13,50.13,49.97,50.04,109700.0,30.0984,30.0984,30.0023,30.0444,109700.0
2010-06-01 13:55:00,50.03,50.06,49.85,49.85,111400.0,30.0384,30.0564,29.9303,29.9303,111400.0
2010-06-01 14:00:00,49.85,49.88,49.72,49.79,211800.0,29.9303,29.9483,29.8522,29.8943,211800.0
2010-06-01 14:05:00,49.79,49.86,49.62,49.69,205000.0,29.8943,29.9363,29.7922,29.8342,205000.0
2010-06-01 14:10:00,49.69,49.86,49.69,49.86,133400.0,29.8342,29.9363,29.8342,29.9363,133400.0
2010-06-01 14:15:00,49.87,49.88,49.72,49.82,221700.0,29.9423,29.9483,29.8522,29.9123,221700.0
2010-06-01 14:20:00,49.82,50.0,49.76,49.95,90300.0,29.9123,30.0203,29.8762,29.9903,90300.0
2010-06-01 14:25:00,49.94,50.01,49.88,49.95,82800.0,29.9843,30.0263,29.9483,29.9903,82800.0
2010-06-01 14:30:00,49.95,50.1,49.95,50.05,121700.0,29.9903,30.0804,29.9903,30.0504,121700.0
2010-06-01 14:35:00,50.04,50.06,49.97,50.0,113300.0,30.0444,30.0564,30.0023,30.0203,113300.0
2010-06-01 14:40:00,49.98,50.02,49.94,49.98,62000.0,30.0083,30.0323,29.9843,30.0083,62000.0
2010-06-01 14:45:00,49.96,50.13,49.96,50.07,64900.0,29.9963,30.0984,29.9963,30.0624,64900.0
2010-06-01 14:50:00,50.08,50.09,49.81,49.83,181900.0,30.0684,30.0744,29.9063,29.9183,181900.0
2010-06-01 14:55:00,49.82,49.94,49.71,49.94,115600.0,29.9123,29.9843,29.8462,29.9843,115600.0
2010-06-01 15:00:00,49.94,49.99,49.81,49.9,135100.0,29.9843,30.0143,29.9063,29.9603,135100.0
2010-06-01 15:05:00,49.91,49.94,49.74,49.76,224500.0,29.9663,29.9843,29.8642,29.8762,224500.0
2010-06-01 15:10:00,49.75,49.9,49.65,49.86,109600.0,29.8702,29.9603,29.8102,29.9363,109600.0
2010-06-01 15:15:00,49.85,49.89,49.64,49.64,114300.0,29.9303,29.9543,29.8042,29.8042,114300.0
2010-06-01 15:20:00,49.63,49.75,49.44,49.58,360700.0,29.7982,29.8702,29.6841,29.7682,360700.0
2010-06-01 15:25:00,49.58,49.64,49.46,49.64,189200.0,29.7682,29.8042,29.6961,29.8042,189200.0
2010-06-01 15:30:00,49.64,49.77,49.57,49.75,139900.0,29.8042,29.8822,29.7622,29.8702,139900.0
2010-06-01 15:35:00,49.75,49.79,49.67,49.7,214700.0,29.8702,29.8943,29.8222,29.8402,214700.0
2010-06-01 15:40:00,49.7,49.72,49.54,49.55,202800.0,29.8402,29.8522,29.7442,29.7502,202800.0
2010-06-01 15:45:00,49.55,49.61,49.4,49.44,445100.0,29.7502,29.7862,29.6601,29.6841,445100.0
2010-06-01 15:50:00,49.44,49.44,49.19,49.22,959400.0,29.6841,29.6841,29.534,29.552,959400.0
2010-06-01 15:55:00,49.23,49.24,48.92,48.97,920500.0,29.558,29.564,29.3719,29.4019,920500.0
2010-06-01 16:00:00,48.97,49.05,48.97,49.0,74200.0,29.4019,29.45,29.4019,29.4199,74200.0
2010-06-01 16:05:00,49.0,49.02,49.0,49.0,10600.0,29.4199,29.4319,29.4199,29.4199,10600.0
2010-06-01 16:10:00,49.0,49.0,49.0,49.0,3400.0,29.4199,29.4199,29.4199,29.4199,3400.0
2010-06-02 09:30:00,49.36,49.46,48.94,49.13,429300.0,29.6361,29.6961,29.3839,29.498,429300.0
2010-06-02 09:35:00,49.11,49.2,48.89,48.89,781300.0,29.486,29.54,29.3539,29.3539,781300.0
2010-06-02 09:40:00,48.89,49.03,48.81,48.97,414600.0,29.3539,29.4379,29.3059,29.4019,414600.0
2010-06-02 09:45:00,48.98,48.99,48.83,48.87,465500.0,29.4079,29.4139,29.3179,29.3419,465500.0
2010-06-02 09:50:00,48.87,48.87,48.6,48.65,508300.0,29.3419,29.3419,29.1798,29.2098,508300.0
2010-06-02 09:55:00,48.65,48.78,48.55,48.75,278100.0,29.2098,29.2878,29.1498,29.2698,278100.0
2010-06-02 10:00:00,48.75,48.94,48.63,48.89,305100.0,29.2698,29.3839,29.1978,29.3539,305100.0
2010-06-02 10:05:00,48.88,49.01,48.81,48.84,269800.0,29.3479,29.4259,29.3059,29.3239,269800.0
2010-06-02 10:10:00,48.85,48.93,48.71,48.77,240000.0,29.3299,29.3779,29.2458,29.2818,240000.0
2010-06-02 10:15:00,48.78,48.83,48.7,48.79,296900.0,29.2878,29.3179,29.2398,29.2938,296900.0
2010-06-02 10:20:00,48.79,49.01,48.79,48.88,587500.0,29.2938,29.4259,29.2938,29.3479,587500.0
2010-06-02 10:25:00,48.88,48.95,48.77,48.78,268800.0,29.3479,29.3899,29.2818,29.2878,268800.0
2010-06-02 10:30:00,48.79,48.84,48.75,48.82,251100.0,29.2938,29.3239,29.2698,29.3119,251100.0
2010-06-02 10:35:00,48.82,48.94,48.8,48.85,146000.0,29.3119,29.3839,29.2999,29.3299,146000.0
2010-06-02 10:40:00,48.85,48.88,48.82,48.84,222500.0,29.3299,29.3479,29.3119,29.3239,222500.0
2010-06-02 10:45:00,48.84,48.86,48.73,48.74,231300.0,29.3239,29.3359,29.2578,29.2638,231300.0
2010-06-02 10:50:00,48.73,48.89,48.65,48.86,207100.0,29.2578,29.3539,29.2098,29.3359,207100.0
2010-06-02 10:55:00,48.86,48.96,48.79,48.9,167000.0,29.3359,29.3959,29.2938,29.3599,167000.0
2010-06-02 11:00:00,48.91,48.97,48.89,48.96,95600.0,29.3659,29.4019,29.3539,29.3959,95600.0
2010-06-02 11:05:00,48.96,49.06,48.94,49.02,253100.0,29.3959,29.456,29.3839,29.4319,253100.0
2010-06-02 11:10:00,49.03,49.1,49.02,49.06,360600.0,29.4379,29.48,29.4319,29.456,360600.0
2010-06-02 11:15:00,49.06,49.16,49.04,49.06,273300.0,29.456,29.516,29.444,29.456,273300.0
2010-06-02 11:20:00,49.07,49.19,49.06,49.17,175100.0,29.462,29.534,29.456,29.522,175100.0
2010-06-02 11:25:00,49.16,49.24,49.09,49.16,171300.0,29.516,29.564,29.474,29.516,171300.0
2010-06-02 11:30:00,49.16,49.2,49.09,49.16,135200.0,29.516,29.54,29.474,29.516,135200.0
2010-06-02 11:35:00,49.16,49.27,49.15,49.22,97100.0,29.516,29.582,29.51,29.552,97100.0
2010-06-02 11:40:00,49.22,49.34,49.2,49.31,78300.0,29.552,29.6241,29.54,29.6061,78300.0
2010-06-02 11:45:00,49.32,49.33,49.24,49.25,103800.0,29.6121,29.6181,29.564,29.57,103800.0
2010-06-02 11:50:00,49.26,49.33,49.24,49.26,68700.0,29.576,29.6181,29.564,29.576,68700.0
2010-06-02 11:55:00,49.25,49.28,49.23,49.25,41500.0,29.57,29.588,29.558,29.57,41500.0
2010-06-02 12:00:00,49.25,49.37,49.25,49.37,31400.0,29.57,29.6421,29.57,29.6421,31400.0
2010-06-02 12:05:00,49.37,49.45,49.33,49.44,88800.0,29.6421,29.6901,29.6181,29.6841,88800.0
2010-06-02 12:10:00,49.44,49.46,49.4,49.4,61400.0,29.6841,29.6961,29.6601,29.6601,61400.0
2010-06-02 12:15:00,49.39,49.43,49.36,49.38,39000.0,29.6541,29.6781,29.6361,29.6481,39000.0
2010-06-02 12:20:00,49.38,49.42,49.36,49.39,48300.0,29.6481,29.6721,29.6361,29.6541,48300.0
2010-06-02 12:25:00,49.39,49.45,49.39,49.4,65400.0,29.6541,29.6901,29.6541,29.6601,65400.0
2010-06-02 12:30:00,49.41,49.41,49.37,49.37,69200.0,29.6661,29.6661,29.6421,29.6421,69200.0
2010-06-02 12:35:00,49.37,49.39,49.3,49.3,38300.0,29.6421,29.6541,29.6001,29.6001,38300.0
2010-06-02 12:40:00,49.3,49.35,49.29,49.34,30500.0,29.6001,29.6301,29.5941,29.6241,30500.0
2010-06-02 12:45:00,49.34,49.38,49.34,49.37,64500.0,29.6241,29.6481,29.6241,29.6421,64500.0
2010-06-02 12:50:00,49.36,49.36,49.32,49.35,34800.0,29.6361,29.6361,29.6121,29.6301,34800.0
2010-06-02 12:55:00,49.34,49.41,49.33,49.41,76400.0,29.6241,29.6661,29.6181,29.6661,76400.0
2010-06-02 13:00:00,49.41,49.43,49.39,49.4,50300.0,29.6661,29.6781,29.6541,29.6601,50300.0
2010-06-02 13:05:00,49.41,49.43,49.36,49.39,71200.0,29.6661,29.6781,29.6361,29.6541,71200.0
2010-06-02 13:10:00,49.38,49.44,49.35,49.37,79900.0,29.6481,29.6841,29.6301,29.6421,79900.0
2010-06-02 13:15:00,49.38,49.38,49.34,49.36,74900.0,29.6481,29.6481,29.6241,29.6361,74900.0
2010-06-02 13:20:00,49.36,49.39,49.32,49.35,78100.0,29.6361,29.6541,29.6121,29.6301,78100.0
2010-06-02 13:25:00,49.36,49.38,49.32,49.33,78600.0,29.6361,29.6481,29.6121,29.6181,78600.0
2010-06-02 13:30:00,49.33,49.39,49.33,49.35,72100.0,29.6181,29.6541,29.6181,29.6301,72100.0
2010-06-02 13:35:00,49.35,49.38,49.31,49.34,90600.0,29.6301,29.6481,29.6061,29.6241,90600.0
2010-06-02 13:40:00,49.34,49.39,49.31,49.31,54200.0,29.6241,29.6541,29.6061,29.6061,54200.0
2010-06-02 13:45:00,49.31,49.35,49.26,49.27,76600.0,29.6061,29.6301,29.576,29.582,76600.0
2010-06-02 13:50:00,49.27,49.28,49.25,49.27,66800.0,29.582,29.588,29.57,29.582,66800.0
2010-06-02 13:55:00,49.26,49.27,49.2,49.22,69500.0,29.576,29.582,29.54,29.552,69500.0
2010-06-02 14:00:00,49.23,49.23,49.15,49.16,55400.0,29.558,29.558,29.51,29.516,55400.0
2010-06-02 14:05:00,49.16,49.22,49.13,49.21,104200.0,29.516,29.552,29.498,29.546,104200.0
2010-06-02 14:10:00,49.21,49.21,49.16,49.19,41600.0,29.546,29.546,29.516,29.534,41600.0
2010-06-02 14:15:00,49.2,49.22,49.1,49.1,110600.0,29.54,29.552,29.48,29.48,110600.0
2010-06-02 14:20:00,49.11,49.14,48.96,48.99,413900.0,29.486,29.504,29.3959,29.4139,413900.0
2010-06-02 14:25:00,49.0,49.11,49.0,49.07,61800.0,29.4199,29.486,29.4199,29.462,61800.0
2010-06-02 14:30:00,49.08,49.16,49.07,49.12,99500.0,29.468,29.516,29.462,29.492,99500.0
2010-06-02 14:35:00,49.13,49.18,49.12,49.17,106200.0,29.498,29.528,29.492,29.522,106200.0
2010-06-02 14:40:00,49.17,49.45,49.17,49.45,346400.0,29.522,29.6901,29.522,29.6901,346400.0
2010-06-02 14:45:00,49.45,49.5,49.4,49.43,166600.0,29.6901,29.7201,29.6601,29.6781,166600.0
2010-06-02 14:50:00,49.44,49.59,49.44,49.51,344700.0,29.6841,29.7742,29.6841,29.7261,344700.0
2010-06-02 14:55:00,49.51,49.57,49.45,49.52,135700.0,29.7261,29.7622,29.6901,29.7321,135700.0
2010-06-02 15:00:00,49.53,49.58,49.47,49.55,130700.0,29.7382,29.7682,29.7021,29.7502,130700.0
2010-06-02 15:05:00,49.56,49.7,49.46,49.65,654500.0,29.7562,29.8402,29.6961,29.8102,654500.0
2010-06-02 15:10:00,49.65,49.73,49.63,49.73,277600.0,29.8102,29.8582,29.7982,29.8582,277600.0
2010-06-02 15:15:00,49.73,49.75,49.58,49.59,226000.0,29.8582,29.8702,29.7682,29.7742,226000.0
2010-06-02 15:20:00,49.58,49.63,49.5,49.57,227400.0,29.7682,29.7982,29.7201,29.7622,227400.0
2010-06-02 15:25:00,49.57,49.73,49.56,49.7,214500.0,29.7622,29.8582,29.7562,29.8402,214500.0
2010-06-02 15:30:00,49.71,49.73,49.53,49.55,183900.0,29.8462,29.8582,29.7382,29.7502,183900.0
2010-06-02 15:35:00,49.55,49.63,49.51,49.62,316200.0,29.7502,29.7982,29.7261,29.7922,316200.0
2010-06-02 15:40:00,49.63,49.67,49.58,49.67,95400.0,29.7982,29.8222,29.7682,29.8222,95400.0
2010-06-02 15:45:00,49.68,49.83,49.68,49.82,335500.0,29.8282,29.9183,29.8282,29.9123,335500.0
2010-06-02 15:50:00,49.82,49.9,49.74,49.9,426100.0,29.9123,29.9603,29.8642,29.9603,426100.0
2010-06-02 15:55:00,49.9,50.12,49.9,50.07,998400.0,29.9603,30.0924,29.9603,30.0624,998400.0
2010-06-03 09:30:00,50.23,50.25,49.92,50.01,335700.0,30.1584,30.1704,29.9723,30.0263,335700.0
2010-06-03 09:35:00,50.02,50.1,49.89,50.05,297700.0,30.0323,30.0804,29.9543,30.0504,297700.0
2010-06-03 09:40:00,50.06,50.07,49.94,50.03,268200.0,30.0564,30.0624,29.9843,30.0384,268200.0
2010-06-03 09:45:00,50.04,50.33,50.01,50.33,306400.0,30.0444,30.2185,30.0263,30.2185,306400.0
2010-06-03 09:50:00,50.32,50.38,50.25,50.28,248600.0,30.2125,30.2485,30.1704,30.1885,248600.0
2010-06-03 09:55:00,50.28,50.36,50.22,50.34,274100.0,30.1885,30.2365,30.1524,30.2245,274100.0
2010-06-03 10:00:00,50.34,50.34,50.07,50.09,203100.0,30.2245,30.2245,30.0624,30.0744,203100.0
2010-06-03 10:05:00,50.11,50.25,50.08,50.14,274700.0,30.0864,30.1704,30.0684,30.1044,274700.0
2010-06-03 10:10:00,50.16,50.23,50.09,50.11,129700.0,30.1164,30.1584,30.0744,30.0864,129700.0
2010-06-03 10:15:00,50.11,50.16,50.06,50.09,221300.0,30.0864,30.1164,30.0564,30.0744,221300.0
2010-06-03 10:20:00,50.08,50.1,49.73,49.74,356800.0,30.0684,30.0804,29.8582,29.8642,356800.0
2010-06-03 10:25:00,49.74,49.86,49.69,49.71,362700.0,29.8642,29.9363,29.8342,29.8462,362700.0
2010-06-03 10:30:00,49.7,49.9,49.64,49.9,211100.0,29.8402,29.9603,29.8042,29.9603,211100.0
2010-06-03 10:35:00,49.91,50.0,49.85,49.97,195400.0,29.9663,30.0203,29.9303,30.0023,195400.0
2010-06-03 10:40:00,49.98,50.11,49.96,49.97,153700.0,30.0083,30.0864,29.9963,30.0023,153700.0
2010-06-03 10:45:00,49.97,50.13,49.97,50.08,174700.0,30.0023,30.0984,30.0023,30.0684,174700.0
2010-06-03 10:50:00,50.09,50.18,50.09,50.16,98700.0,30.0744,30.1284,30.0744,30.1164,98700.0
2010-06-03 10:55:00,50.19,50.23,50.11,50.17,97200.0,30.1344,30.1584,30.0864,30.1224,97200.0
2010-06-03 11:00:00,50.18,50.27,50.15,50.27,75700.0,30.1284,30.1825,30.1104,30.1825,75700.0
2010-06-03 11:05:00,50.27,50.35,50.18,50.18,132800.0,30.1825,30.2305,30.1284,30.1284,132800.0
2010-06-03 11:10:00,50.18,50.28,50.18,50.23,75300.0,30.1284,30.1885,30.1284,30.1584,75300.0
2010-06-03 11:15:00,50.22,50.22,50.08,50.12,72700.0,30.1524,30.1524,30.0684,30.0924,72700.0
2010-06-03 11:20:00,50.12,50.15,50.02,50.05,72200.0,30.0924,30.1104,30.0323,30.0504,72200.0
2010-06-03 11:25:00,50.06,50.13,50.0,50.04,133000.0,30.0564,30.0984,30.0203,30.0444,133000.0
2010-06-03 11:30:00,50.04,50.09,49.98,50.09,74900.0,30.0444,30.0744,30.0083,30.0744,74900.0
2010-06-03 11:35:00,50.09,50.21,50.09,50.13,53100.0,30.0744,30.1464,30.0744,30.0984,53100.0
2010-06-03 11:40:00,50.13,50.14,49.95,50.07,68900.0,30.0984,30.1044,29.9903,30.0624,68900.0
2010-06-03 11:45:00,50.07,50.15,49.98,50.05,67400.0,30.0624,30.1104,30.0083,30.0504,67400.0
2010-06-03 11:50:00,50.05,50.07,49.93,50.02,46400.0,30.0504,30.0624,29.9783,30.0323,46400.0
2010-06-03 11:55:00,50.01,50.01,49.9,49.95,64600.0,30.0263,30.0263,29.9603,29.9903,64600.0
2010-06-03 12:00:00,49.94,50.13,49.9,49.9,68700.0,29.9843,30.0984,29.9603,29.9603,68700.0
2010-06-03 12:05:00,49.91,49.92,49.7,49.79,313800.0,29.9663,29.9723,29.8402,29.8943,313800.0
2010-06-03 12:10:00,49.78,49.87,49.72,49.81,152400.0,29.8883,29.9423,29.8522,29.9063,152400.0
2010-06-03 12:15:00,49.8,49.83,49.7,49.74,216900.0,29.9003,29.9183,29.8402,29.8642,216900.0
2010-06-03 12:20:00,49.73,49.76,49.61,49.66,218100.0,29.8582,29.8762,29.7862,29.8162,218100.0
2010-06-03 12:25:00,49.66,49.73,49.62,49.73,91800.0,29.8162,29.8582,29.7922,29.8582,91800.0
2010-06-03 12:30:00,49.73,49.75,49.66,49.72,169400.0,29.8582,29.8702,29.8162,29.8522,169400.0
2010-06-03 12:35:00,49.72,49.87,49.71,49.85,103500.0,29.8522,29.9423,29.8462,29.9303,103500.0
2010-06-03 12:40:00,49.85,49.85,49.75,49.79,88500.0,29.9303,29.9303,29.8702,29.8943,88500.0
2010-06-03 12:45:00,49.8,49.83,49.76,49.76,58400.0,29.9003,29.9183,29.8762,29.8762,58400.0
2010-06-03 12:50:00,49.76,49.8,49.72,49.73,55200.0,29.8762,29.9003,29.8522,29.8582,55200.0
2010-06-03 12:55:00,49.74,49.84,49.73,49.84,101900.0,29.8642,29.9243,29.8582,29.9243,101900.0
2010-06-03 13:00:00,49.85,49.86,49.77,49.83,100100.0,29.9303,29.9363,29.8822,29.9183,100100.0
2010-06-03 13:05:00,49.82,49.9,49.8,49.87,83500.0,29.9123,29.9603,29.9003,29.9423,83500.0
2010-06-03 13:10:00,49.87,49.93,49.81,49.82,117200.0,29.9423,29.9783,29.9063,29.9123,117200.0
2010-06-03 13:15:00,49.82,49.85,49.72,49.72,41100.0,29.9123,29.9303,29.8522,29.8522,41100.0
2010-06-03 13:20:00,49.72,49.72,49.63,49.63,30200.0,29.8522,29.8522,29.7982,29.7982,30200.0
2010-06-03 13:25:00,49.63,49.63,49.5,49.61,120400.0,29.7982,29.7982,29.7201,29.7862,120400.0
2010-06-03 13:30:00,49.61,49.7,49.6,49.65,92800.0,29.7862,29.8402,29.7802,29.8102,92800.0
2010-06-03 13:35:00,49.65,49.67,49.53,49.65,74400.0,29.8102,29.8222,29.7382,29.8102,74400.0
2010-06-03 13:40:00,49.66,49.75,49.65,49.75,61100.0,29.8162,29.8702,29.8102,29.8702,61100.0
2010-06-03 13:45:00,49.75,49.81,49.73,49.76,60600.0,29.8702,29.9063,29.8582,29.8762,60600.0
2010-06-03 13:50:00,49.76,49.78,49.66,49.66,37500.0,29.8762,29.8883,29.8162,29.8162,37500.0
2010-06-03 13:55:00,49.66,49.69,49.58,49.6,47400.0,29.8162,29.8342,29.7682,29.7802,47400.0
2010-06-03 14:00:00,49.61,49.66,49.59,49.61,39400.0,29.7862,29.8162,29.7742,29.7862,39400.0
2010-06-03 14:05:00,49.62,49.74,49.6,49.74,68800.0,29.7922,29.8642,29.7802,29.8642,68800.0
2010-06-03 14:10:00,49.74,49.94,49.71,49.86,108100.0,29.8642,29.9843,29.8462,29.9363,108100.0
2010-06-03 14:15:00,49.86,49.89,49.78,49.84,120700.0,29.9363,29.9543,29.8883,29.9243,120700.0
2010-06-03 14:20:00,49.84,49.91,49.76,49.83,85100.0,29.9243,29.9663,29.8762,29.9183,85100.0
2010-06-03 14:25:00,49.84,49.92,49.75,49.75,73800.0,29.9243,29.9723,29.8702,29.8702,73800.0
2010-06-03 14:30:00,49.75,49.82,49.72,49.82,63900.0,29.8702,29.9123,29.8522,29.9123,63900.0
2010-06-03 14:35:00,49.82,50.04,49.82,49.97,92400.0,29.9123,30.0444,29.9123,30.0023,92400.0
2010-06-03 14:40:00,49.97,50.02,49.93,49.99,55700.0,30.0023,30.0323,29.9783,30.0143,55700.0
2010-06-03 14:45:00,49.99,50.0,49.91,49.92,54500.0,30.0143,30.0203,29.9663,29.9723,54500.0
2010-06-03 14:50:00,49.91,50.0,49.91,49.99,35600.0,29.9663,30.0203,29.9663,30.0143,35600.0
2010-06-03 14:55:00,49.99,49.99,49.9,49.93,54000.0,30.0143,30.0143,29.9603,29.9783,54000.0
2010-06-03 15:00:00,49.94,50.04,49.94,49.98,84000.0,29.9843,30.0444,29.9843,30.0083,84000.0
2010-06-03 15:05:00,49.97,50.01,49.9,49.93,89000.0,30.0023,30.0263,29.9603,29.9783,89000.0
2010-06-03 15:10:00,49.93,49.93,49.82,49.9,131300.0,29.9783,29.9783,29.9123,29.9603,131300.0
2010-06-03 15:15:00,49.89,49.89,49.73,49.76,94000.0,29.9543,29.9543,29.8582,29.8762,94000.0
2010-06-03 15:20:00,49.76,49.91,49.75,49.89,200500.0,29.8762,29.9663,29.8702,29.9543,200500.0
2010-06-03 15:25:00,49.89,50.09,49.89,50.07,77800.0,29.9543,30.0744,29.9543,30.0624,77800.0
2010-06-03 15:30:00,50.08,50.1,49.93,49.94,88700.0,30.0684,30.0804,29.9783,29.9843,88700.0
2010-06-03 15:35:00,49.94,50.14,49.94,50.03,183100.0,29.9843,30.1044,29.9843,30.0384,183100.0
2010-06-03 15:40:00,50.03,50.08,50.0,50.08,96200.0,30.0384,30.0684,30.0203,30.0684,96200.0
2010-06-03 15:45:00,50.07,50.07,49.72,49.72,433500.0,30.0624,30.0624,29.8522,29.8522,433500.0
2010-06-03 15:50:00,49.72,50.13,49.68,49.88,292300.0,29.8522,30.0984,29.8282,29.9483,292300.0
2010-06-03 15:55:00,49.88,49.99,49.88,49.95,323400.0,29.9483,30.0143,29.9483,29.9903,323400.0
2010-06-04 09:30:00,48.9,48.99,48.74,48.93,293900.0,29.3599,29.4139,29.2638,29.3779,293900.0
2010-06-04 09:35:00,48.93,48.95,48.7,48.85,367400.0,29.3779,29.3899,29.2398,29.3299,367400.0
2010-06-04 09:40:00,48.87,49.18,48.86,49.06,363200.0,29.3419,29.528,29.3359,29.456,363200.0
2010-06-04 09:45:00,49.06,49.22,48.88,49.22,286700.0,29.456,29.552,29.3479,29.552,286700.0
2010-06-04 09:50:00,49.21,49.37,49.19,49.29,236500.0,29.546,29.6421,29.534,29.5941,236500.0
2010-06-04 09:55:00,49.29,49.31,49.17,49.18,176900.0,29.5941,29.6061,29.522,29.528,176900.0
2010-06-04 10:00:00,49.18,49.18,48.98,49.01,286100.0,29.528,29.528,29.4079,29.4259,286100.0
2010-06-04 10:05:00,49.01,49.05,48.9,49.05,222700.0,29.4259,29.45,29.3599,29.45,222700.0
2010-06-04 10:10:00,49.04,49.09,48.89,49.06,315300.0,29.444,29.474,29.3539,29.456,315300.0
2010-06-04 10:15:00,49.08,49.08,48.93,49.03,297600.0,29.468,29.468,29.3779,29.4379,297600.0
2010-06-04 10:20:00,49.03,49.03,48.89,49.0,281100.0,29.4379,29.4379,29.3539,29.4199,281100.0
2010-06-04 10:25:00,49.0,49.05,48.93,48.97,207800.0,29.4199,29.45,29.3779,29.4019,207800.0
2010-06-04 10:30:00,48.96,49.01,48.91,48.95,244700.0,29.3959,29.4259,29.3659,29.3899,244700.0
2010-06-04 10:35:00,48.95,48.99,48.87,48.9,226500.0,29.3899,29.4139,29.3419,29.3599,226500.0
2010-06-04 10:40:00,48.9,48.97,48.85,48.86,137500.0,29.3599,29.4019,29.3299,29.3359,137500.0
2010-06-04 10:45:00,48.86,48.87,48.78,48.83,146600.0,29.3359,29.3419,29.2878,29.3179,146600.0
2010-06-04 10:50:00,48.82,48.83,48.62,48.68,199600.0,29.3119,29.3179,29.1918,29.2278,199600.0
2010-06-04 10:55:00,48.68,48.77,48.64,48.67,179100.0,29.2278,29.2818,29.2038,29.2218,179100.0
2010-06-04 11:00:00,48.66,48.71,48.62,48.67,143900.0,29.2158,29.2458,29.1918,29.2218,143900.0
2010-06-04 11:05:00,48.67,48.76,48.6,48.64,225200.0,29.2218,29.2758,29.1798,29.2038,225200.0
2010-06-04 11:10:00,48.63,48.82,48.61,48.8,182600.0,29.1978,29.3119,29.1858,29.2999,182600.0
2010-06-04 11:15:00,48.8,48.87,48.69,48.71,154100.0,29.2999,29.3419,29.2338,29.2458,154100.0
2010-06-04 11:20:00,48.69,48.71,48.43,48.43,240500.0,29.2338,29.2458,29.0777,29.0777,240500.0
2010-06-04 11:25:00,48.43,48.55,48.41,48.5,378300.0,29.0777,29.1498,29.0657,29.1197,378300.0
2010-06-04 11:30:00,48.5,48.54,48.4,48.49,138100.0,29.1197,29.1437,29.0597,29.1137,138100.0
2010-06-04 11:35:00,48.49,48.53,48.39,48.42,318800.0,29.1137,29.1377,29.0537,29.0717,318800.0
2010-06-04 11:40:00,48.41,48.44,48.35,48.39,221500.0,29.0657,29.0837,29.0297,29.0537,221500.0
2010-06-04 11:45:00,48.4,48.51,48.4,48.51,149100.0,29.0597,29.1257,29.0597,29.1257,149100.0
2010-06-04 11:50:00,48.51,48.53,48.37,48.38,62800.0,29.1257,29.1377,29.0417,29.0477,62800.0
2010-06-04 11:55:00,48.39,48.48,48.36,48.36,187400.0,29.0537,29.1077,29.0357,29.0357,187400.0
2010-06-04 12:00:00,48.36,48.37,48.22,48.24,251500.0,29.0357,29.0417,28.9516,28.9636,251500.0
2010-06-04 12:05:00,48.24,48.24,48.13,48.21,242000.0,28.9636,28.9636,28.8976,28.9456,242000.0
2010-06-04 12:10:00,48.21,48.32,48.2,48.3,145800.0,28.9456,29.0117,28.9396,28.9996,145800.0
2010-06-04 12:15:00,48.31,48.35,48.25,48.27,196600.0,29.0057,29.0297,28.9696,28.9816,196600.0
2010-06-04 12:20:00,48.25,48.32,48.25,48.29,35000.0,28.9696,29.0117,28.9696,28.9936,35000.0
2010-06-04 12:25:00,48.29,48.31,48.27,48.27,50200.0,28.9936,29.0057,28.9816,28.9816,50200.0
2010-06-04 12:30:00,48.26,48.26,48.17,48.17,50800.0,28.9756,28.9756,28.9216,28.9216,50800.0
2010-06-04 12:35:00,48.17,48.22,48.16,48.16,49000.0,28.9216,28.9516,28.9156,28.9156,49000.0
2010-06-04 12:40:00,48.16,48.17,48.1,48.13,85500.0,28.9156,28.9216,28.8796,28.8976,85500.0
2010-06-04 12:45:00,48.13,48.18,48.12,48.18,54400.0,28.8976,28.9276,28.8916,28.9276,54400.0
2010-06-04 12:50:00,48.19,48.29,48.19,48.28,103800.0,28.9336,28.9936,28.9336,28.9876,103800.0
2010-06-04 12:55:00,48.28,48.3,48.25,48.29,62000.0,28.9876,28.9996,28.9696,28.9936,62000.0
2010-06-04 13:00:00,48.29,48.3,48.22,48.26,198500.0,28.9936,28.9996,28.9516,28.9756,198500.0
2010-06-04 13:05:00,48.26,48.28,48.22,48.25,45400.0,28.9756,28.9876,28.9516,28.9696,45400.0
2010-06-04 13:10:00,48.26,48.28,48.14,48.15,61000.0,28.9756,28.9876,28.9036,28.9096,61000.0
2010-06-04 13:15:00,48.16,48.16,48.06,48.11,136900.0,28.9156,28.9156,28.8556,28.8856,136900.0
2010-06-04 13:20:00,48.1,48.1,47.99,48.04,159500.0,28.8796,28.8796,28.8135,28.8435,159500.0
2010-06-04 13:25:00,48.04,48.12,48.0,48.1,83000.0,28.8435,28.8916,28.8195,28.8796,83000.0
2010-06-04 13:30:00,48.1,48.13,48.07,48.08,104100.0,28.8796,28.8976,28.8616,28.8676,104100.0
2010-06-04 13:35:00,48.07,48.13,48.03,48.03,88300.0,28.8616,28.8976,28.8375,28.8375,88300.0
2010-06-04 13:40:00,48.03,48.15,48.01,48.13,155200.0,28.8375,28.9096,28.8255,28.8976,155200.0
2010-06-04 13:45:00,48.13,48.15,48.08,48.09,130300.0,28.8976,28.9096,28.8676,28.8736,130300.0
2010-06-04 13:50:00,48.09,48.13,48.03,48.04,176300.0,28.8736,28.8976,28.8375,28.8435,176300.0
2010-06-04 13:55:00,48.04,48.06,47.99,48.02,136200.0,28.8435,28.8556,28.8135,28.8315,136200.0
2010-06-04 14:00:00,48.03,48.07,47.98,48.02,143100.0,28.8375,28.8616,28.8075,28.8315,143100.0
2010-06-04 14:05:00,48.02,48.04,47.86,47.88,134200.0,28.8315,28.8435,28.7355,28.7475,134200.0
2010-06-04 14:10:00,47.88,47.96,47.86,47.96,87000.0,28.7475,28.7955,28.7355,28.7955,87000.0
2010-06-04 14:15:00,47.96,47.99,47.91,47.93,114700.0,28.7955,28.8135,28.7655,28.7775,114700.0
2010-06-04 14:20:00,47.92,48.05,47.88,47.97,177300.0,28.7715,28.8495,28.7475,28.8015,177300.0
2010-06-04 14:25:00,47.96,47.97,47.83,47.91,292500.0,28.7955,28.8015,28.7175,28.7655,292500.0
2010-06-04 14:30:00,47.91,47.93,47.85,47.88,137200.0,28.7655,28.7775,28.7295,28.7475,137200.0
2010-06-04 14:35:00,47.88,47.89,47.69,47.69,563700.0,28.7475,28.7535,28.6334,28.6334,563700.0
2010-06-04 14:40:00,47.69,47.7,47.58,47.59,460300.0,28.6334,28.6394,28.5674,28.5734,460300.0
2010-06-04 14:45:00,47.59,47.64,47.41,47.41,508300.0,28.5734,28.6034,28.4653,28.4653,508300.0
2010-06-04 14:50:00,47.42,47.51,47.33,47.41,637700.0,28.4713,28.5253,28.4173,28.4653,637700.0
2010-06-04 14:55:00,47.42,47.42,47.25,47.27,799800.0,28.4713,28.4713,28.3692,28.3812,799800.0
2010-06-04 15:00:00,47.26,47.5,47.25,47.49,577000.0,28.3752,28.5193,28.3692,28.5133,577000.0
2010-06-04 15:05:00,47.49,47.49,47.3,47.4,960400.0,28.5133,28.5133,28.3992,28.4593,960400.0
2010-06-04 15:10:00,47.4,47.45,47.33,47.35,467000.0,28.4593,28.4893,28.4173,28.4293,467000.0
2010-06-04 15:15:00,47.35,47.51,47.26,47.44,335500.0,28.4293,28.5253,28.3752,28.4833,335500.0
2010-06-04 15:20:00,47.45,47.51,47.3,47.34,344300.0,28.4893,28.5253,28.3992,28.4233,344300.0
2010-06-04 15:25:00,47.34,47.35,47.22,47.23,306900.0,28.4233,28.4293,28.3512,28.3572,306900.0
2010-06-04 15:30:00,47.24,47.37,47.22,47.22,537400.0,28.3632,28.4413,28.3512,28.3512,537400.0
2010-06-04 15:35:00,47.22,47.3,47.21,47.25,522100.0,28.3512,28.3992,28.3452,28.3692,522100.0
2010-06-04 15:40:00,47.24,47.29,47.06,47.22,695200.0,28.3632,28.3932,28.2551,28.3512,695200.0
2010-06-04 15:45:00,47.22,47.32,47.13,47.22,1072400.0,28.3512,28.4113,28.2972,28.3512,1072400.0
2010-06-04 15:50:00,47.22,47.28,47.01,47.08,1179500.0,28.3512,28.3872,28.2251,28.2672,1179500.0
2010-06-04 15:55:00,47.09,47.29,47.08,47.26,3662700.0,28.2732,28.3932,28.2672,28.3752,3662700.0
2010-06-07 09:30:00,47.35,47.79,47.31,47.45,234900.0,28.4293,28.6934,28.4052,28.4893,234900.0
2010-06-07 09:35:00,47.46,47.47,47.25,47.36,412900.0,28.4953,28.5013,28.3692,28.4353,412900.0
2010-06-07 09:40:00,47.36,47.36,47.17,47.18,233500.0,28.4353,28.4353,28.3212,28.3272,233500.0
2010-06-07 09:45:00,47.17,47.49,47.14,47.48,299000.0,28.3212,28.5133,28.3032,28.5073,299000.0
2010-06-07 09:50:00,47.49,47.75,47.38,47.71,449500.0,28.5133,28.6694,28.4473,28.6454,449500.0
2010-06-07 09:55:00,47.72,47.86,47.67,47.83,362700.0,28.6514,28.7355,28.6214,28.7175,362700.0
2010-06-07 10:00:00,47.83,47.98,47.72,47.95,298900.0,28.7175,28.8075,28.6514,28.7895,298900.0
2010-06-07 10:05:00,47.95,48.15,47.86,48.14,267400.0,28.7895,28.9096,28.7355,28.9036,267400.0
2010-06-07 10:10:00,48.13,48.19,48.01,48.06,355900.0,28.8976,28.9336,28.8255,28.8556,355900.0
2010-06-07 10:15:00,48.07,48.11,47.9,47.91,235400.0,28.8616,28.8856,28.7595,28.7655,235400.0
2010-06-07 10:20:00,47.92,48.19,47.9,48.18,204600.0,28.7715,28.9336,28.7595,28.9276,204600.0
2010-06-07 10:25:00,48.18,48.25,48.0,48.02,359300.0,28.9276,28.9696,28.8195,28.8315,359300.0
2010-06-07 10:30:00,48.01,48.03,47.74,47.83,426900.0,28.8255,28.8375,28.6634,28.7175,426900.0
2010-06-07 10:35:00,47.83,47.88,47.64,47.69,424400.0,28.7175,28.7475,28.6034,28.6334,424400.0
2010-06-07 10:40:00,47.68,47.84,47.67,47.74,229100.0,28.6274,28.7235,28.6214,28.6634,229100.0
2010-06-07 10:45:00,47.73,47.74,47.58,47.66,241500.0,28.6574,28.6634,28.5674,28.6154,241500.0
2010-06-07 10:50:00,47.67,47.74,47.42,47.5,327700.0,28.6214,28.6634,28.4713,28.5193,327700.0
2010-06-07 10:55:00,47.5,47.54,47.37,47.42,383900.0,28.5193,28.5433,28.4413,28.4713,383900.0
2010-06-07 11:00:00,47.42,47.62,47.42,47.62,537700.0,28.4713,28.5914,28.4713,28.5914,537700.0
2010-06-07 11:05:00,47.62,47.81,47.57,47.8,665000.0,28.5914,28.7055,28.5614,28.6994,665000.0
2010-06-07 11:10:00,47.8,47.87,47.6,47.6,282300.0,28.6994,28.7415,28.5794,28.5794,282300.0
2010-06-07 11:15:00,47.6,47.65,47.53,47.61,379100.0,28.5794,28.6094,28.5373,28.5854,379100.0
2010-06-07 11:20:00,47.61,47.67,47.47,47.48,153800.0,28.5854,28.6214,28.5013,28.5073,153800.0
2010-06-07 11:25:00,47.49,47.57,47.39,47.54,427500.0,28.5133,28.5614,28.4533,28.5433,427500.0
2010-06-07 11:30:00,47.55,47.56,47.48,47.55,201000.0,28.5493,28.5553,28.5073,28.5493,201000.0
2010-06-07 11:35:00,47.56,47.71,47.54,47.62,168500.0,28.5553,28.6454,28.5433,28.5914,168500.0
2010-06-07 11:40:00,47.62,47.67,47.58,47.62,197000.0,28.5914,28.6214,28.5674,28.5914,197000.0
2010-06-07 11:45:00,47.62,47.67,47.58,47.6,193100.0,28.5914,28.6214,28.5674,28.5794,193100.0
2010-06-07 11:50:00,47.6,47.73,47.59,47.65,168400.0,28.5794,28.6574,28.5734,28.6094,168400.0
2010-06-07 11:55:00,47.65,47.68,47.6,47.65,44900.0,28.6094,28.6274,28.5794,28.6094,44900.0
2010-06-07 12:00:00,47.64,47.82,47.6,47.81,172600.0,28.6034,28.7115,28.5794,28.7055,172600.0
2010-06-07 12:05:00,47.81,47.93,47.8,47.82,74300.0,28.7055,28.7775,28.6994,28.7115,74300.0
2010-06-07 12:10:00,47.83,47.89,47.82,47.88,132100.0,28.7175,28.7535,28.7115,28.7475,132100.0
2010-06-07 12:15:00,47.88,47.89,47.8,47.86,146800.0,28.7475,28.7535,28.6994,28.7355,146800.0
2010-06-07 12:20:00,47.87,48.03,47.84,48.01,225300.0,28.7415,28.8375,28.7235,28.8255,225300.0
2010-06-07 12:25:00,48.01,48.05,47.86,47.87,141900.0,28.8255,28.8495,28.7355,28.7415,141900.0
2010-06-07 12:30:00,47.87,47.9,47.85,47.86,53600.0,28.7415,28.7595,28.7295,28.7355,53600.0
2010-06-07 12:35:00,47.87,47.88,47.77,47.81,78000.0,28.7415,28.7475,28.6814,28.7055,78000.0
2010-06-07 12:40:00,47.81,47.91,47.8,47.86,150500.0,28.7055,28.7655,28.6994,28.7355,150500.0
2010-06-07 12:45:00,47.85,47.92,47.84,47.86,87000.0,28.7295,28.7715,28.7235,28.7355,87000.0
2010-06-07 12:50:00,47.86,48.09,47.86,48.09,180200.0,28.7355,28.8736,28.7355,28.8736,180200.0
2010-06-07 12:55:00,48.08,48.09,48.02,48.04,79700.0,28.8676,28.8736,28.8315,28.8435,79700.0
2010-06-07 13:00:00,48.04,48.04,47.81,47.87,214200.0,28.8435,28.8435,28.7055,28.7415,214200.0
2010-06-07 13:05:00,47.88,47.99,47.88,47.95,67900.0,28.7475,28.8135,28.7475,28.7895,67900.0
2010-06-07 13:10:00,47.95,47.97,47.88,47.89,78500.0,28.7895,28.8015,28.7475,28.7535,78500.0
2010-06-07 13:15:00,47.89,48.0,47.88,48.0,92300.0,28.7535,28.8195,28.7475,28.8195,92300.0
2010-06-07 13:20:00,48.0,48.05,47.83,47.97,144500.0,28.8195,28.8495,28.7175,28.8015,144500.0
2010-06-07 13:25:00,47.98,48.09,47.97,48.09,68400.0,28.8075,28.8736,28.8015,28.8736,68400.0
2010-06-07 13:30:00,48.09,48.19,48.07,48.1,106500.0,28.8736,28.9336,28.8616,28.8796,106500.0
2010-06-07 13:35:00,48.11,48.14,48.03,48.04,54200.0,28.8856,28.9036,28.8375,28.8435,54200.0
2010-06-07 13:40:00,48.04,48.05,47.93,47.93,178100.0,28.8435,28.8495,28.7775,28.7775,178100.0
2010-06-07 13:45:00,47.94,47.95,47.66,47.71,318700.0,28.7835,28.7895,28.6154,28.6454,318700.0
2010-06-07 13:50:00,47.71,47.78,47.67,47.73,100900.0,28.6454,28.6874,28.6214,28.6574,100900.0
2010-06-07 13:55:00,47.73,47.73,47.64,47.71,56300.0,28.6574,28.6574,28.6034,28.6454,56300.0
2010-06-07 14:00:00,47.7,47.8,47.67,47.78,56900.0,28.6394,28.6994,28.6214,28.6874,56900.0
2010-06-07 14:05:00,47.78,47.78,47.71,47.77,39400.0,28.6874,28.6874,28.6454,28.6814,39400.0
2010-06-07 14:10:00,47.76,47.8,47.67,47.69,92300.0,28.6754,28.6994,28.6214,28.6334,92300.0
2010-06-07 14:15:00,47.68,47.7,47.56,47.62,92300.0,28.6274,28.6394,28.5553,28.5914,92300.0
2010-06-07 14:20:00,47.62,47.69,47.55,47.57,141500.0,28.5914,28.6334,28.5493,28.5614,141500.0
2010-06-07 14:25:00,47.57,47.7,47.56,47.66,130300.0,28.5614,28.6394,28.5553,28.6154,130300.0
2010-06-07 14:30:00,47.67,47.72,47.56,47.57,185100.0,28.6214,28.6514,28.5553,28.5614,185100.0
2010-06-07 14:35:00,47.55,47.6,47.45,47.53,137800.0,28.5493,28.5794,28.4893,28.5373,137800.0
2010-06-07 14:40:00,47.53,47.54,47.4,47.48,140100.0,28.5373,28.5433,28.4593,28.5073,140100.0
2010-06-07 14:45:00,47.48,47.48,47.21,47.3,289500.0,28.5073,28.5073,28.3452,28.3992,289500.0
2010-06-07 14:50:00,47.3,47.37,47.27,47.34,178900.0,28.3992,28.4413,28.3812,28.4233,178900.0
2010-06-07 14:55:00,47.35,47.39,47.31,47.35,179900.0,28.4293,28.4533,28.4052,28.4293,179900.0
2010-06-07 15:00:00,47.35,47.51,47.34,47.48,210800.0,28.4293,28.5253,28.4233,28.5073,210800.0
2010-06-07 15:05:00,47.49,47.6,47.48,47.54,270600.0,28.5133,28.5794,28.5073,28.5433,270600.0
2010-06-07 15:10:00,47.55,47.59,47.34,47.39,189500.0,28.5493,28.5734,28.4233,28.4533,189500.0
2010-06-07 15:15:00,47.4,47.43,47.23,47.25,273300.0,28.4593,28.4773,28.3572,28.3692,273300.0
2010-06-07 15:20:00,47.25,47.25,47.08,47.17,371000.0,28.3692,28.3692,28.2672,28.3212,371000.0
2010-06-07 15:25:00,47.16,47.2,47.03,47.03,280600.0,28.3152,28.3392,28.2371,28.2371,280600.0
2010-06-07 15:30:00,47.03,47.08,46.99,47.08,385400.0,28.2371,28.2672,28.2131,28.2672,385400.0
2010-06-07 15:35:00,47.09,47.3,47.08,47.13,399400.0,28.2732,28.3992,28.2672,28.2972,399400.0
2010-06-07 15:40:00,47.13,47.16,46.92,47.08,731300.0,28.2972,28.3152,28.1711,28.2672,731300.0
2010-06-07 15:45:00,47.08,47.12,46.93,47.0,840400.0,28.2672,28.2912,28.1771,28.2191,840400.0
2010-06-07 15:50:00,47.01,47.13,46.94,47.01,943600.0,28.2251,28.2972,28.1831,28.2251,943600.0
2010-06-07 15:55:00,47.01,47.04,46.89,46.96,703300.0,28.2251,28.2431,28.1531,28.1951,703300.0
2010-06-08 09:30:00,47.12,47.42,46.96,47.42,323800.0,28.2912,28.4713,28.1951,28.4713,323800.0
2010-06-08 09:35:00,47.42,47.61,47.38,47.41,471900.0,28.4713,28.5854,28.4473,28.4653,471900.0
2010-06-08 09:40:00,47.41,47.41,47.2,47.2,262900.0,28.4653,28.4653,28.3392,28.3392,262900.0
2010-06-08 09:45:00,47.21,47.22,46.92,46.95,907800.0,28.3452,28.3512,28.1711,28.1891,907800.0
2010-06-08 09:50:00,46.95,46.95,46.58,46.81,691400.0,28.1891,28.1891,27.967,28.105,691400.0
2010-06-08 09:55:00,46.8,46.82,46.54,46.65,531300.0,28.099,28.111,27.9429,28.009,531300.0
2010-06-08 10:00:00,46.63,46.82,46.55,46.8,450400.0,27.997,28.111,27.9489,28.099,450400.0
2010-06-08 10:05:00,46.79,46.87,46.74,46.85,293000.0,28.093,28.1411,28.063,28.1291,293000.0
2010-06-08 10:10:00,46.86,46.88,46.68,46.74,337800.0,28.1351,28.1471,28.027,28.063,337800.0
2010-06-08 10:15:00,46.74,46.76,46.57,46.59,259600.0,28.063,28.075,27.9609,27.973,259600.0
2010-06-08 10:20:00,46.6,46.61,46.51,46.54,371700.0,27.979,27.985,27.9249,27.9429,371700.0
2010-06-08 10:25:00,46.53,46.66,46.46,46.61,487700.0,27.9369,28.015,27.8949,27.985,487700.0
2010-06-08 10:30:00,46.61,46.66,46.46,46.46,340100.0,27.985,28.015,27.8949,27.8949,340100.0
2010-06-08 10:35:00,46.46,46.54,46.36,46.36,350200.0,27.8949,27.9429,27.8349,27.8349,350200.0
2010-06-08 10:40:00,46.36,46.36,46.18,46.21,384700.0,27.8349,27.8349,27.7268,27.7448,384700.0
2010-06-08 10:45:00,46.2,46.24,46.04,46.2,396900.0,27.7388,27.7628,27.6427,27.7388,396900.0
2010-06-08 10:50:00,46.2,46.25,46.13,46.24,362600.0,27.7388,27.7688,27.6968,27.7628,362600.0
2010-06-08 10:55:00,46.23,46.4,46.19,46.37,238300.0,27.7568,27.8589,27.7328,27.8409,238300.0
2010-06-08 11:00:00,46.37,46.45,46.24,46.24,422500.0,27.8409,27.8889,27.7628,27.7628,422500.0
2010-06-08 11:05:00,46.26,46.28,46.04,46.19,336400.0,27.7748,27.7868,27.6427,27.7328,336400.0
2010-06-08 11:10:00,46.19,46.28,46.0,46.08,716200.0,27.7328,27.7868,27.6187,27.6667,716200.0
2010-06-08 11:15:00,46.08,46.3,46.07,46.3,266700.0,27.6667,27.7988,27.6607,27.7988,266700.0
2010-06-08 11:20:00,46.29,46.64,46.29,46.61,635500.0,27.7928,28.003,27.7928,27.985,635500.0
2010-06-08 11:25:00,46.61,46.68,46.45,46.55,486300.0,27.985,28.027,27.8889,27.9489,486300.0
2010-06-08 11:30:00,46.55,46.87,46.51,46.81,659400.0,27.9489,28.1411,27.9249,28.105,659400.0
2010-06-08 11:35:00,46.81,46.94,46.73,46.93,355900.0,28.105,28.1831,28.057,28.1771,355900.0
2010-06-08 11:40:00,46.92,47.0,46.8,46.82,528600.0,28.1711,28.2191,28.099,28.111,528600.0
2010-06-08 11:45:00,46.83,46.99,46.77,46.99,277600.0,28.1171,28.2131,28.081,28.2131,277600.0
2010-06-08 11:50:00,47.0,47.09,47.0,47.07,439900.0,28.2191,28.2732,28.2191,28.2611,439900.0
2010-06-08 11:55:00,47.06,47.32,47.04,47.19,652100.0,28.2551,28.4113,28.2431,28.3332,652100.0
2010-06-08 12:00:00,47.19,47.29,47.05,47.05,301700.0,28.3332,28.3932,28.2491,28.2491,301700.0
2010-06-08 12:05:00,47.06,47.07,46.83,46.83,373700.0,28.2551,28.2611,28.1171,28.1171,373700.0
2010-06-08 12:10:00,46.83,46.86,46.77,46.82,142600.0,28.1171,28.1351,28.081,28.111,142600.0
2010-06-08 12:15:00,46.81,46.81,46.71,46.8,128600.0,28.105,28.105,28.045,28.099,128600.0
2010-06-08 12:20:00,46.79,46.8,46.72,46.72,58700.0,28.093,28.099,28.051,28.051,58700.0
2010-06-08 12:25:00,46.72,46.77,46.69,46.75,55800.0,28.051,28.081,28.033,28.069,55800.0
2010-06-08 12:30:00,46.74,46.86,46.72,46.86,86500.0,28.063,28.1351,28.051,28.1351,86500.0
2010-06-08 12:35:00,46.87,47.08,46.82,47.08,284700.0,28.1411,28.2672,28.111,28.2672,284700.0
2010-06-08 12:40:00,47.09,47.24,47.09,47.19,159300.0,28.2732,28.3632,28.2732,28.3332,159300.0
2010-06-08 12:45:00,47.18,47.31,47.11,47.28,141600.0,28.3272,28.4052,28.2852,28.3872,141600.0
2010-06-08 12:50:00,47.26,47.44,47.26,47.42,171800.0,28.3752,28.4833,28.3752,28.4713,171800.0
2010-06-08 12:55:00,47.42,47.44,47.33,47.4,116600.0,28.4713,28.4833,28.4173,28.4593,116600.0
2010-06-08 13:00:00,47.39,47.46,47.34,47.34,134200.0,28.4533,28.4953,28.4233,28.4233,134200.0
2010-06-08 13:05:00,47.34,47.36,47.23,47.26,118600.0,28.4233,28.4353,28.3572,28.3752,118600.0
2010-06-08 13:10:00,47.25,47.26,47.1,47.11,99000.0,28.3692,28.3752,28.2792,28.2852,99000.0
2010-06-08 13:15:00,47.11,47.11,47.04,47.06,70000.0,28.2852,28.2852,28.2431,28.2551,70000.0
2010-06-08 13:20:00,47.08,47.1,46.96,46.96,80400.0,28.2672,28.2792,28.1951,28.1951,80400.0
2010-06-08 13:25:00,46.96,47.07,46.92,46.99,94100.0,28.1951,28.2611,28.1711,28.2131,94100.0
2010-06-08 13:30:00,47.0,47.05,46.67,46.71,298600.0,28.2191,28.2491,28.021,28.045,298600.0
2010-06-08 13:35:00,46.71,46.8,46.65,46.8,207400.0,28.045,28.099,28.009,28.099,207400.0
2010-06-08 13:40:00,46.81,46.86,46.7,46.85,92000.0,28.105,28.1351,28.039,28.1291,92000.0
2010-06-08 13:45:00,46.85,46.86,46.6,46.6,110500.0,28.1291,28.1351,27.979,27.979,110500.0
2010-06-08 13:50:00,46.6,46.66,46.51,46.57,198600.0,27.979,28.015,27.9249,27.9609,198600.0
2010-06-08 13:55:00,46.57,46.79,46.55,46.79,115000.0,27.9609,28.093,27.9489,28.093,115000.0
2010-06-08 14:00:00,46.79,46.85,46.74,46.8,114800.0,28.093,28.1291,28.063,28.099,114800.0
2010-06-08 14:05:00,46.8,46.83,46.67,46.7,81400.0,28.099,28.1171,28.021,28.039,81400.0
2010-06-08 14:10:00,46.7,46.72,46.58,46.67,226300.0,28.039,28.051,27.967,28.021,226300.0
2010-06-08 14:15:00,46.67,46.87,46.6,46.87,170200.0,28.021,28.1411,27.979,28.1411,170200.0
2010-06-08 14:20:00,46.88,47.15,46.88,47.15,241700.0,28.1471,28.3092,28.1471,28.3092,241700.0
2010-06-08 14:25:00,47.15,47.26,47.11,47.14,258200.0,28.3092,28.3752,28.2852,28.3032,258200.0
2010-06-08 14:30:00,47.14,47.29,47.08,47.2,284400.0,28.3032,28.3932,28.2672,28.3392,284400.0
2010-06-08 14:35:00,47.2,47.36,47.2,47.21,162500.0,28.3392,28.4353,28.3392,28.3452,162500.0
2010-06-08 14:40:00,47.22,47.52,47.19,47.46,292800.0,28.3512,28.5313,28.3332,28.4953,292800.0
2010-06-08 14:45:00,47.45,47.45,47.3,47.33,307500.0,28.4893,28.4893,28.3992,28.4173,307500.0
2010-06-08 14:50:00,47.34,47.35,47.12,47.13,179000.0,28.4233,28.4293,28.2912,28.2972,179000.0
2010-06-08 14:55:00,47.13,47.25,47.05,47.07,238700.0,28.2972,28.3692,28.2491,28.2611,238700.0
2010-06-08 15:00:00,47.09,47.17,47.0,47.14,186700.0,28.2732,28.3212,28.2191,28.3032,186700.0
2010-06-08 15:05:00,47.15,47.27,47.12,47.21,248200.0,28.3092,28.3812,28.2912,28.3452,248200.0
2010-06-08 15:10:00,47.21,47.25,47.04,47.11,178500.0,28.3452,28.3692,28.2431,28.2852,178500.0
2010-06-08 15:15:00,47.11,47.11,46.9,46.97,263800.0,28.2852,28.2852,28.1591,28.2011,263800.0
2010-06-08 15:20:00,46.97,47.23,46.97,47.1,198000.0,28.2011,28.3572,28.2011,28.2792,198000.0
2010-06-08 15:25:00,47.11,47.35,47.08,47.33,325800.0,28.2852,28.4293,28.2672,28.4173,325800.0
2010-06-08 15:30:00,47.33,47.52,47.33,47.36,416600.0,28.4173,28.5313,28.4173,28.4353,416600.0
2010-06-08 15:35:00,47.36,47.66,47.34,47.59,606000.0,28.4353,28.6154,28.4233,28.5734,606000.0
2010-06-08 15:40:00,47.6,47.8,47.49,47.8,763600.0,28.5794,28.6994,28.5133,28.6994,763600.0
2010-06-08 15:45:00,47.79,47.79,47.42,47.47,748100.0,28.6934,28.6934,28.4713,28.5013,748100.0
2010-06-08 15:50:00,47.47,47.76,47.46,47.7,874500.0,28.5013,28.6754,28.4953,28.6394,874500.0
2010-06-08 15:55:00,47.7,47.88,47.67,47.8,797400.0,28.6394,28.7475,28.6214,28.6994,797400.0
2010-06-08 16:00:00,47.8,47.92,47.67,47.67,25500.0,28.6994,28.7715,28.6214,28.6214,25500.0
2010-06-08 16:05:00,47.67,47.75,47.67,47.75,2100.0,28.6214,28.6694,28.6214,28.6694,2100.0
2010-06-08 16:10:00,47.75,47.79,47.6,47.72,3000.0,28.6694,28.6934,28.5794,28.6514,3000.0
2010-06-09 09:30:00,48.31,48.64,48.22,48.63,588200.0,29.0057,29.2038,28.9516,29.1978,588200.0
2010-06-09 09:35:00,48.63,48.78,48.51,48.62,811600.0,29.1978,29.2878,29.1257,29.1918,811600.0
2010-06-09 09:40:00,48.61,48.65,48.4,48.49,554700.0,29.1858,29.2098,29.0597,29.1137,554700.0
2010-06-09 09:45:00,48.49,48.51,48.35,48.41,674100.0,29.1137,29.1257,29.0297,29.0657,674100.0
2010-06-09 09:50:00,48.41,48.59,48.35,48.52,465000.0,29.0657,29.1738,29.0297,29.1317,465000.0
2010-06-09 09:55:00,48.53,48.65,48.48,48.55,355500.0,29.1377,29.2098,29.1077,29.1498,355500.0
2010-06-09 10:00:00,48.55,48.73,48.43,48.51,507800.0,29.1498,29.2578,29.0777,29.1257,507800.0
2010-06-09 10:05:00,48.5,48.56,48.28,48.29,265600.0,29.1197,29.1558,28.9876,28.9936,265600.0
2010-06-09 10:10:00,48.29,48.47,48.27,48.44,257700.0,28.9936,29.1017,28.9816,29.0837,257700.0
2010-06-09 10:15:00,48.44,48.67,48.44,48.64,411000.0,29.0837,29.2218,29.0837,29.2038,411000.0
2010-06-09 10:20:00,48.64,48.82,48.62,48.81,344500.0,29.2038,29.3119,29.1918,29.3059,344500.0
2010-06-09 10:25:00,48.82,48.86,48.69,48.7,404600.0,29.3119,29.3359,29.2338,29.2398,404600.0
2010-06-09 10:30:00,48.72,48.86,48.66,48.76,257800.0,29.2518,29.3359,29.2158,29.2758,257800.0
2010-06-09 10:35:00,48.77,48.78,48.54,48.57,136000.0,29.2818,29.2878,29.1437,29.1618,136000.0
2010-06-09 10:40:00,48.56,48.67,48.5,48.67,187800.0,29.1558,29.2218,29.1197,29.2218,187800.0
2010-06-09 10:45:00,48.68,48.9,48.68,48.79,209500.0,29.2278,29.3599,29.2278,29.2938,209500.0
2010-06-09 10:50:00,48.79,48.9,48.79,48.87,206100.0,29.2938,29.3599,29.2938,29.3419,206100.0
2010-06-09 10:55:00,48.86,48.87,48.72,48.85,117000.0,29.3359,29.3419,29.2518,29.3299,117000.0
2010-06-09 11:00:00,48.86,49.07,48.83,49.06,433000.0,29.3359,29.462,29.3179,29.456,433000.0
2010-06-09 11:05:00,49.07,49.19,49.0,49.18,536100.0,29.462,29.534,29.4199,29.528,536100.0
2010-06-09 11:10:00,49.19,49.24,49.13,49.17,382700.0,29.534,29.564,29.498,29.522,382700.0
2010-06-09 11:15:00,49.18,49.24,49.12,49.2,148000.0,29.528,29.564,29.492,29.54,148000.0
2010-06-09 11:20:00,49.19,49.34,49.18,49.23,130900.0,29.534,29.6241,29.528,29.558,130900.0
2010-06-09 11:25:00,49.24,49.44,49.22,49.41,352600.0,29.564,29.6841,29.552,29.6661,352600.0
2010-06-09 11:30:00,49.41,49.43,49.35,49.38,187700.0,29.6661,29.6781,29.6301,29.6481,187700.0
2010-06-09 11:35:00,49.38,49.43,49.26,49.28,132100.0,29.6481,29.6781,29.576,29.588,132100.0
2010-06-09 11:40:00,49.28,49.37,49.22,49.22,132300.0,29.588,29.6421,29.552,29.552,132300.0
2010-06-09 11:45:00,49.21,49.21,49.01,49.09,297000.0,29.546,29.546,29.4259,29.474,297000.0
2010-06-09 11:50:00,49.09,49.24,49.06,49.23,99400.0,29.474,29.564,29.456,29.558,99400.0
2010-06-09 11:55:00,49.24,49.3,49.11,49.13,72100.0,29.564,29.6001,29.486,29.498,72100.0
2010-06-09 12:00:00,49.12,49.17,49.12,49.14,68000.0,29.492,29.522,29.492,29.504,68000.0
2010-06-09 12:05:00,49.12,49.13,49.01,49.13,80400.0,29.492,29.498,29.4259,29.498,80400.0
2010-06-09 12:10:00,49.11,49.15,49.02,49.03,47900.0,29.486,29.51,29.4319,29.4379,47900.0
2010-06-09 12:15:00,49.03,49.06,49.0,49.05,73400.0,29.4379,29.456,29.4199,29.45,73400.0
2010-06-09 12:20:00,49.05,49.11,49.04,49.09,37600.0,29.45,29.486,29.444,29.474,37600.0
2010-06-09 12:25:00,49.08,49.16,49.02,49.03,45800.0,29.468,29.516,29.4319,29.4379,45800.0
2010-06-09 12:30:00,49.03,49.04,48.85,48.86,95700.0,29.4379,29.444,29.3299,29.3359,95700.0
2010-06-09 12:35:00,48.85,48.96,48.82,48.93,157400.0,29.3299,29.3959,29.3119,29.3779,157400.0
2010-06-09 12:40:00,48.95,48.98,48.92,48.94,66700.0,29.3899,29.4079,29.3719,29.3839,66700.0
2010-06-09 12:45:00,48.94,49.18,48.94,49.17,80700.0,29.3839,29.528,29.3839,29.522,80700.0
2010-06-09 12:50:00,49.18,49.19,49.04,49.08,75400.0,29.528,29.534,29.444,29.468,75400.0
2010-06-09 12:55:00,49.08,49.08,48.86,48.89,69300.0,29.468,29.468,29.3359,29.3539,69300.0
2010-06-09 13:00:00,48.9,49.0,48.89,48.92,104000.0,29.3599,29.4199,29.3539,29.3719,104000.0
2010-06-09 13:05:00,48.93,48.99,48.92,48.93,48600.0,29.3779,29.4139,29.3719,29.3779,48600.0
2010-06-09 13:10:00,48.94,48.98,48.9,48.98,87700.0,29.3839,29.4079,29.3599,29.4079,87700.0
2010-06-09 13:15:00,48.99,49.12,48.99,49.11,59900.0,29.4139,29.492,29.4139,29.486,59900.0
2010-06-09 13:20:00,49.11,49.11,48.99,49.06,142600.0,29.486,29.486,29.4139,29.456,142600.0
2010-06-09 13:25:00,49.06,49.1,48.97,49.0,56200.0,29.456,29.48,29.4019,29.4199,56200.0
2010-06-09 13:30:00,49.0,49.08,48.9,48.92,273500.0,29.4199,29.468,29.3599,29.3719,273500.0
2010-06-09 13:35:00,48.92,49.04,48.92,49.0,88000.0,29.3719,29.444,29.3719,29.4199,88000.0
2010-06-09 13:40:00,49.0,49.05,48.89,49.05,280400.0,29.4199,29.45,29.3539,29.45,280400.0
2010-06-09 13:45:00,49.04,49.13,49.02,49.07,130700.0,29.444,29.498,29.4319,29.462,130700.0
2010-06-09 13:50:00,49.07,49.18,49.06,49.14,155100.0,29.462,29.528,29.456,29.504,155100.0
2010-06-09 13:55:00,49.15,49.17,49.05,49.17,241300.0,29.51,29.522,29.45,29.522,241300.0
2010-06-09 14:00:00,49.17,49.23,49.04,49.06,362500.0,29.522,29.558,29.444,29.456,362500.0
2010-06-09 14:05:00,49.06,49.06,48.86,48.88,224800.0,29.456,29.456,29.3359,29.3479,224800.0
2010-06-09 14:10:00,48.88,49.07,48.84,49.07,156900.0,29.3479,29.462,29.3239,29.462,156900.0
2010-06-09 14:15:00,49.07,49.12,48.84,48.93,192300.0,29.462,29.492,29.3239,29.3779,192300.0
2010-06-09 14:20:00,48.94,48.94,48.75,48.87,177400.0,29.3839,29.3839,29.2698,29.3419,177400.0
2010-06-09 14:25:00,48.86,49.11,48.78,49.11,131800.0,29.3359,29.486,29.2878,29.486,131800.0
2010-06-09 14:30:00,49.11,49.11,48.93,48.94,109200.0,29.486,29.486,29.3779,29.3839,109200.0
2010-06-09 14:35:00,48.95,49.11,48.95,49.04,124900.0,29.3899,29.486,29.3899,29.444,124900.0
2010-06-09 14:40:00,49.04,49.08,48.92,48.94,103300.0,29.444,29.468,29.3719,29.3839,103300.0
2010-06-09 14:45:00,48.93,49.03,48.73,48.78,164400.0,29.3779,29.4379,29.2578,29.2878,164400.0
2010-06-09 14:50:00,48.77,48.82,48.65,48.65,183700.0,29.2818,29.3119,29.2098,29.2098,183700.0
2010-06-09 14:55:00,48.65,48.67,48.44,48.45,272000.0,29.2098,29.2218,29.0837,29.0897,272000.0
2010-06-09 15:00:00,48.45,48.61,48.36,48.57,340700.0,29.0897,29.1858,29.0357,29.1618,340700.0
2010-06-09 15:05:00,48.56,48.71,48.53,48.69,295200.0,29.1558,29.2458,29.1377,29.2338,295200.0
2010-06-09 15:10:00,48.69,48.69,48.33,48.37,455400.0,29.2338,29.2338,29.0177,29.0417,455400.0
2010-06-09 15:15:00,48.38,48.41,48.09,48.12,960600.0,29.0477,29.0657,28.8736,28.8916,960600.0
2010-06-09 15:20:00,48.11,48.16,47.93,48.13,612800.0,28.8856,28.9156,28.7775,28.8976,612800.0
2010-06-09 15:25:00,48.13,48.33,48.13,48.28,379300.0,28.8976,29.0177,28.8976,28.9876,379300.0
2010-06-09 15:30:00,48.29,48.31,48.1,48.1,485000.0,28.9936,29.0057,28.8796,28.8796,485000.0
2010-06-09 15:35:00,48.09,48.16,47.86,47.98,890800.0,28.8736,28.9156,28.7355,28.8075,890800.0
2010-06-09 15:40:00,47.98,48.11,47.92,47.98,653700.0,28.8075,28.8856,28.7715,28.8075,653700.0
2010-06-09 15:45:00,47.98,48.06,47.82,47.91,518000.0,28.8075,28.8556,28.7115,28.7655,518000.0
2010-06-09 15:50:00,47.91,47.96,47.81,47.95,624300.0,28.7655,28.7955,28.7055,28.7895,624300.0
2010-06-09 15:55:00,47.94,48.14,47.83,48.09,665700.0,28.7835,28.9036,28.7175,28.8736,665700.0
2010-06-10 09:30:00,49.06,49.16,48.83,49.09,357200.0,29.456,29.516,29.3179,29.474,357200.0
2010-06-10 09:35:00,49.09,49.12,48.66,48.71,423600.0,29.474,29.492,29.2158,29.2458,423600.0
2010-06-10 09:40:00,48.71,48.92,48.64,48.92,219200.0,29.2458,29.3719,29.2038,29.3719,219200.0
2010-06-10 09:45:00,48.92,49.01,48.78,48.96,199700.0,29.3719,29.4259,29.2878,29.3959,199700.0
2010-06-10 09:50:00,48.96,49.25,48.96,49.2,423800.0,29.3959,29.57,29.3959,29.54,423800.0
2010-06-10 09:55:00,49.21,49.22,48.99,49.1,327800.0,29.546,29.552,29.4139,29.48,327800.0
2010-06-10 10:00:00,49.1,49.25,49.05,49.12,274500.0,29.48,29.57,29.45,29.492,274500.0
2010-06-10 10:05:00,49.13,49.25,49.08,49.1,224800.0,29.498,29.57,29.468,29.48,224800.0
2010-06-10 10:10:00,49.1,49.15,49.03,49.11,168400.0,29.48,29.51,29.4379,29.486,168400.0
2010-06-10 10:15:00,49.1,49.12,48.97,48.97,204700.0,29.48,29.492,29.4019,29.4019,204700.0
2010-06-10 10:20:00,48.96,49.0,48.79,48.82,373900.0,29.3959,29.4199,29.2938,29.3119,373900.0
2010-06-10 10:25:00,48.81,48.83,48.67,48.83,391100.0,29.3059,29.3179,29.2218,29.3179,391100.0
2010-06-10 10:30:00,48.83,48.98,48.83,48.93,152000.0,29.3179,29.4079,29.3179,29.3779,152000.0
2010-06-10 10:35:00,48.94,48.99,48.77,48.84,127600.0,29.3839,29.4139,29.2818,29.3239,127600.0
2010-06-10 10:40:00,48.84,49.01,48.76,49.0,335200.0,29.3239,29.4259,29.2758,29.4199,335200.0
2010-06-10 10:45:00,49.0,49.02,48.91,49.02,132700.0,29.4199,29.4319,29.3659,29.4319,132700.0
2010-06-10 10:50:00,49.02,49.14,48.93,49.11,150900.0,29.4319,29.504,29.3779,29.486,150900.0
2010-06-10 10:55:00,49.1,49.13,48.99,49.09,227300.0,29.48,29.498,29.4139,29.474,227300.0
2010-06-10 11:00:00,49.1,49.26,49.07,49.24,336400.0,29.48,29.576,29.462,29.564,336400.0
2010-06-10 11:05:00,49.24,49.32,49.24,49.26,135600.0,29.564,29.6121,29.564,29.576,135600.0
2010-06-10 11:10:00,49.27,49.37,49.26,49.28,176100.0,29.582,29.6421,29.576,29.588,176100.0
2010-06-10 11:15:00,49.28,49.32,49.25,49.29,86800.0,29.588,29.6121,29.57,29.5941,86800.0
2010-06-10 11:20:00,49.29,49.38,49.27,49.36,115100.0,29.5941,29.6481,29.582,29.6361,115100.0
2010-06-10 11:25:00,49.36,49.37,49.18,49.23,320500.0,29.6361,29.6421,29.528,29.558,320500.0
2010-06-10 11:30:00,49.23,49.3,49.19,49.21,160000.0,29.558,29.6001,29.534,29.546,160000.0
2010-06-10 11:35:00,49.2,49.37,49.11,49.34,141300.0,29.54,29.6421,29.486,29.6241,141300.0
2010-06-10 11:40:00,49.34,49.35,49.13,49.16,95500.0,29.6241,29.6301,29.498,29.516,95500.0
2010-06-10 11:45:00,49.14,49.26,49.12,49.12,205800.0,29.504,29.576,29.492,29.492,205800.0
2010-06-10 11:50:00,49.12,49.22,49.1,49.14,121500.0,29.492,29.552,29.48,29.504,121500.0
2010-06-10 11:55:00,49.13,49.23,49.1,49.19,79700.0,29.498,29.558,29.48,29.534,79700.0
2010-06-10 12:00:00,49.2,49.21,48.99,49.02,120900.0,29.54,29.546,29.4139,29.4319,120900.0
2010-06-10 12:05:00,49.02,49.03,48.92,48.96,179600.0,29.4319,29.4379,29.3719,29.3959,179600.0
2010-06-10 12:10:00,48.96,49.02,48.94,48.96,70000.0,29.3959,29.4319,29.3839,29.3959,70000.0
2010-06-10 12:15:00,48.95,49.06,48.93,49.03,339700.0,29.3899,29.456,29.3779,29.4379,339700.0
2010-06-10 12:20:00,49.04,49.16,49.04,49.06,132700.0,29.444,29.516,29.444,29.456,132700.0
2010-06-10 12:25:00,49.07,49.25,49.07,49.22,153500.0,29.462,29.57,29.462,29.552,153500.0
2010-06-10 12:30:00,49.21,49.34,49.18,49.19,110100.0,29.546,29.6241,29.528,29.534,110100.0
2010-06-10 12:35:00,49.19,49.24,49.05,49.12,216600.0,29.534,29.564,29.45,29.492,216600.0
2010-06-10 12:40:00,49.12,49.16,48.88,48.89,114700.0,29.492,29.516,29.3479,29.3539,114700.0
2010-06-10 12:45:00,48.89,48.99,48.82,48.95,151400.0,29.3539,29.4139,29.3119,29.3899,151400.0
2010-06-10 12:50:00,48.93,49.09,48.92,49.06,125200.0,29.3779,29.474,29.3719,29.456,125200.0
2010-06-10 12:55:00,49.07,49.11,48.97,49.1,94400.0,29.462,29.486,29.4019,29.48,94400.0
2010-06-10 13:00:00,49.11,49.11,48.92,48.93,84500.0,29.486,29.486,29.3719,29.3779,84500.0
2010-06-10 13:05:00,48.94,49.01,48.91,48.99,132100.0,29.3839,29.4259,29.3659,29.4139,132100.0
2010-06-10 13:10:00,48.99,49.11,48.97,49.09,150100.0,29.4139,29.486,29.4019,29.474,150100.0
2010-06-10 13:15:00,49.1,49.12,48.96,49.03,129500.0,29.48,29.492,29.3959,29.4379,129500.0
2010-06-10 13:20:00,49.02,49.1,49.01,49.1,74800.0,29.4319,29.48,29.4259,29.48,74800.0
2010-06-10 13:25:00,49.1,49.25,49.08,49.22,71500.0,29.48,29.57,29.468,29.552,71500.0
2010-06-10 13:30:00,49.22,49.31,49.21,49.26,138900.0,29.552,29.6061,29.546,29.576,138900.0
2010-06-10 13:35:00,49.26,49.32,49.22,49.32,144100.0,29.576,29.6121,29.552,29.6121,144100.0
2010-06-10 13:40:00,49.32,49.33,49.28,49.33,232200.0,29.6121,29.6181,29.588,29.6181,232200.0
2010-06-10 13:45:00,49.32,49.53,49.32,49.52,414600.0,29.6121,29.7382,29.6121,29.7321,414600.0
2010-06-10 13:50:00,49.52,49.54,49.42,49.5,424700.0,29.7321,29.7442,29.6721,29.7201,424700.0
2010-06-10 13:55:00,49.49,49.54,49.46,49.53,159800.0,29.7141,29.7442,29.6961,29.7382,159800.0
2010-06-10 14:00:00,49.53,49.55,49.49,49.55,164200.0,29.7382,29.7502,29.7141,29.7502,164200.0
2010-06-10 14:05:00,49.55,49.55,49.37,49.4,130600.0,29.7502,29.7502,29.6421,29.6601,130600.0
2010-06-10 14:10:00,49.41,49.49,49.41,49.47,138400.0,29.6661,29.7141,29.6661,29.7021,138400.0
2010-06-10 14:15:00,49.47,49.59,49.47,49.55,222600.0,29.7021,29.7742,29.7021,29.7502,222600.0
2010-06-10 14:20:00,49.55,49.63,49.55,49.6,188500.0,29.7502,29.7982,29.7502,29.7802,188500.0
2010-06-10 14:25:00,49.6,49.64,49.6,49.63,112000.0,29.7802,29.8042,29.7802,29.7982,112000.0
2010-06-10 14:30:00,49.63,49.72,49.63,49.71,257700.0,29.7982,29.8522,29.7982,29.8462,257700.0
2010-06-10 14:35:00,49.71,49.85,49.71,49.79,246600.0,29.8462,29.9303,29.8462,29.8943,246600.0
2010-06-10 14:40:00,49.78,49.99,49.78,49.97,374800.0,29.8883,30.0143,29.8883,30.0023,374800.0
2010-06-10 14:45:00,49.97,49.99,49.88,49.97,285700.0,30.0023,30.0143,29.9483,30.0023,285700.0
2010-06-10 14:50:00,49.96,49.98,49.89,49.95,214100.0,29.9963,30.0083,29.9543,29.9903,214100.0
2010-06-10 14:55:00,49.94,49.98,49.91,49.94,220700.0,29.9843,30.0083,29.9663,29.9843,220700.0
2010-06-10 15:00:00,49.94,49.98,49.85,49.96,575800.0,29.9843,30.0083,29.9303,29.9963,575800.0
2010-06-10 15:05:00,49.96,50.09,49.95,50.04,442500.0,29.9963,30.0744,29.9903,30.0444,442500.0
2010-06-10 15:10:00,50.05,50.05,49.92,49.99,205100.0,30.0504,30.0504,29.9723,30.0143,205100.0
2010-06-10 15:15:00,49.99,50.15,49.97,50.13,459400.0,30.0143,30.1104,30.0023,30.0984,459400.0
2010-06-10 15:20:00,50.14,50.25,50.06,50.12,664400.0,30.1044,30.1704,30.0564,30.0924,664400.0
2010-06-10 15:25:00,50.12,50.16,50.08,50.13,318200.0,30.0924,30.1164,30.0684,30.0984,318200.0
2010-06-10 15:30:00,50.13,50.21,49.98,50.04,739400.0,30.0984,30.1464,30.0083,30.0444,739400.0
2010-06-10 15:35:00,50.04,50.06,49.92,49.94,507000.0,30.0444,30.0564,29.9723,29.9843,507000.0
2010-06-10 15:40:00,49.94,50.1,49.93,50.08,632700.0,29.9843,30.0804,29.9783,30.0684,632700.0
2010-06-10 15:45:00,50.09,50.15,50.05,50.12,598900.0,30.0744,30.1104,30.0504,30.0924,598900.0
2010-06-10 15:50:00,50.11,50.14,50.01,50.07,1514700.0,30.0864,30.1044,30.0263,30.0624,1514700.0
2010-06-10 15:55:00,50.07,50.14,50.03,50.07,3385600.0,30.0624,30.1044,30.0384,30.0624,3385600.0
2010-06-11 09:30:00,49.51,49.66,49.41,49.57,384200.0,29.7261,29.8162,29.6661,29.7622,384200.0
2010-06-11 09:35:00,49.57,49.62,49.41,49.47,270800.0,29.7622,29.7922,29.6661,29.7021,270800.0
2010-06-11 09:40:00,49.47,49.75,49.47,49.71,490000.0,29.7021,29.8702,29.7021,29.8462,490000.0
2010-06-11 09:45:00,49.72,49.83,49.62,49.65,383500.0,29.8522,29.9183,29.7922,29.8102,383500.0
2010-06-11 09:50:00,49.65,49.81,49.65,49.78,199000.0,29.8102,29.9063,29.8102,29.8883,199000.0
2010-06-11 09:55:00,49.77,50.01,49.76,49.97,355600.0,29.8822,30.0263,29.8762,30.0023,355600.0
2010-06-11 10:00:00,49.97,50.0,49.84,49.98,277000.0,30.0023,30.0203,29.9243,30.0083,277000.0
2010-06-11 10:05:00,49.96,50.28,49.9,50.27,555600.0,29.9963,30.1885,29.9603,30.1825,555600.0
2010-06-11 10:10:00,50.27,50.38,50.18,50.24,478600.0,30.1825,30.2485,30.1284,30.1644,478600.0
2010-06-11 10:15:00,50.25,50.33,50.02,50.09,323300.0,30.1704,30.2185,30.0323,30.0744,323300.0
2010-06-11 10:20:00,50.08,50.25,50.07,50.2,132400.0,30.0684,30.1704,30.0624,30.1404,132400.0
2010-06-11 10:25:00,50.21,50.21,50.08,50.14,148300.0,30.1464,30.1464,30.0684,30.1044,148300.0
2010-06-11 10:30:00,50.15,50.24,49.96,50.03,306200.0,30.1104,30.1644,29.9963,30.0384,306200.0
2010-06-11 10:35:00,50.02,50.09,50.0,50.09,94300.0,30.0323,30.0744,30.0203,30.0744,94300.0
2010-06-11 10:40:00,50.09,50.18,50.06,50.13,191800.0,30.0744,30.1284,30.0564,30.0984,191800.0
2010-06-11 10:45:00,50.13,50.14,50.06,50.09,87800.0,30.0984,30.1044,30.0564,30.0744,87800.0
2010-06-11 10:50:00,50.1,50.12,49.85,49.92,250200.0,30.0804,30.0924,29.9303,29.9723,250200.0
2010-06-11 10:55:00,49.91,49.95,49.75,49.75,185700.0,29.9663,29.9903,29.8702,29.8702,185700.0
2010-06-11 11:00:00,49.76,49.83,49.67,49.77,186900.0,29.8762,29.9183,29.8222,29.8822,186900.0
2010-06-11 11:05:00,49.76,49.76,49.59,49.63,223200.0,29.8762,29.8762,29.7742,29.7982,223200.0
2010-06-11 11:10:00,49.63,49.76,49.58,49.71,137100.0,29.7982,29.8762,29.7682,29.8462,137100.0
2010-06-11 11:15:00,49.7,49.7,49.52,49.67,273400.0,29.8402,29.8402,29.7321,29.8222,273400.0
2010-06-11 11:20:00,49.67,49.71,49.6,49.66,142400.0,29.8222,29.8462,29.7802,29.8162,142400.0
2010-06-11 11:25:00,49.66,49.76,49.63,49.67,113400.0,29.8162,29.8762,29.7982,29.8222,113400.0
2010-06-11 11:30:00,49.67,49.89,49.67,49.89,141000.0,29.8222,29.9543,29.8222,29.9543,141000.0
2010-06-11 11:35:00,49.88,49.88,49.76,49.77,103100.0,29.9483,29.9483,29.8762,29.8822,103100.0
2010-06-11 11:40:00,49.76,49.81,49.73,49.74,95400.0,29.8762,29.9063,29.8582,29.8642,95400.0
2010-06-11 11:45:00,49.74,49.9,49.73,49.87,83900.0,29.8642,29.9603,29.8582,29.9423,83900.0
2010-06-11 11:50:00,49.87,50.0,49.87,49.92,154400.0,29.9423,30.0203,29.9423,29.9723,154400.0
2010-06-11 11:55:00,49.93,50.0,49.88,49.98,240300.0,29.9783,30.0203,29.9483,30.0083,240300.0
2010-06-11 12:00:00,49.98,49.99,49.84,49.87,76100.0,30.0083,30.0143,29.9243,29.9423,76100.0
2010-06-11 12:05:00,49.85,49.98,49.84,49.96,93200.0,29.9303,30.0083,29.9243,29.9963,93200.0
2010-06-11 12:10:00,49.97,50.0,49.85,49.95,79700.0,30.0023,30.0203,29.9303,29.9903,79700.0
2010-06-11 12:15:00,49.94,49.96,49.9,49.93,37100.0,29.9843,29.9963,29.9603,29.9783,37100.0
2010-06-11 12:20:00,49.92,49.92,49.77,49.77,39200.0,29.9723,29.9723,29.8822,29.8822,39200.0
2010-06-11 12:25:00,49.76,49.83,49.7,49.83,50700.0,29.8762,29.9183,29.8402,29.9183,50700.0
2010-06-11 12:30:00,49.84,49.84,49.7,49.81,57200.0,29.9243,29.9243,29.8402,29.9063,57200.0
2010-06-11 12:35:00,49.81,49.89,49.79,49.81,37500.0,29.9063,29.9543,29.8943,29.9063,37500.0
2010-06-11 12:40:00,49.81,49.96,49.79,49.91,72600.0,29.9063,29.9963,29.8943,29.9663,72600.0
2010-06-11 12:45:00,49.91,49.94,49.86,49.9,122900.0,29.9663,29.9843,29.9363,29.9603,122900.0
2010-06-11 12:50:00,49.91,49.94,49.88,49.89,44700.0,29.9663,29.9843,29.9483,29.9543,44700.0
2010-06-11 12:55:00,49.89,49.94,49.87,49.87,45500.0,29.9543,29.9843,29.9423,29.9423,45500.0
2010-06-11 13:00:00,49.87,49.95,49.86,49.94,48400.0,29.9423,29.9903,29.9363,29.9843,48400.0
2010-06-11 13:05:00,49.94,50.05,49.94,50.04,157500.0,29.9843,30.0504,29.9843,30.0444,157500.0
2010-06-11 13:10:00,50.03,50.11,50.02,50.1,41800.0,30.0384,30.0864,30.0323,30.0804,41800.0
2010-06-11 13:15:00,50.09,50.12,50.07,50.07,29700.0,30.0744,30.0924,30.0624,30.0624,29700.0
2010-06-11 13:20:00,50.04,50.05,49.97,49.97,57000.0,30.0444,30.0504,30.0023,30.0023,57000.0
2010-06-11 13:25:00,49.97,50.03,49.96,50.0,34400.0,30.0023,30.0384,29.9963,30.0203,34400.0
2010-06-11 13:30:00,50.01,50.04,49.94,49.94,20600.0,30.0263,30.0444,29.9843,29.9843,20600.0
2010-06-11 13:35:00,49.94,49.97,49.88,49.94,194300.0,29.9843,30.0023,29.9483,29.9843,194300.0
2010-06-11 13:40:00,49.94,49.94,49.79,49.8,38900.0,29.9843,29.9843,29.8943,29.9003,38900.0
2010-06-11 13:45:00,49.8,49.81,49.7,49.71,54100.0,29.9003,29.9063,29.8402,29.8462,54100.0
2010-06-11 13:50:00,49.7,49.7,49.62,49.69,72000.0,29.8402,29.8402,29.7922,29.8342,72000.0
2010-06-11 13:55:00,49.69,49.91,49.69,49.79,247900.0,29.8342,29.9663,29.8342,29.8943,247900.0
2010-06-11 14:00:00,49.8,49.99,49.74,49.96,101000.0,29.9003,30.0143,29.8642,29.9963,101000.0
2010-06-11 14:05:00,49.96,49.96,49.88,49.9,59800.0,29.9963,29.9963,29.9483,29.9603,59800.0
2010-06-11 14:10:00,49.9,49.94,49.82,49.83,47500.0,29.9603,29.9843,29.9123,29.9183,47500.0
2010-06-11 14:15:00,49.83,49.86,49.7,49.71,77200.0,29.9183,29.9363,29.8402,29.8462,77200.0
2010-06-11 14:20:00,49.72,49.74,49.64,49.7,55700.0,29.8522,29.8642,29.8042,29.8402,55700.0
2010-06-11 14:25:00,49.7,49.71,49.65,49.7,42000.0,29.8402,29.8462,29.8102,29.8402,42000.0
2010-06-11 14:30:00,49.7,49.8,49.7,49.8,36600.0,29.8402,29.9003,29.8402,29.9003,36600.0
2010-06-11 14:35:00,49.8,49.82,49.73,49.74,70300.0,29.9003,29.9123,29.8582,29.8642,70300.0
2010-06-11 14:40:00,49.74,49.78,49.72,49.78,32600.0,29.8642,29.8883,29.8522,29.8883,32600.0
2010-06-11 14:45:00,49.79,50.01,49.79,49.98,93100.0,29.8943,30.0263,29.8943,30.0083,93100.0
2010-06-11 14:50:00,49.97,50.03,49.9,49.91,161100.0,30.0023,30.0384,29.9603,29.9663,161100.0
2010-06-11 14:55:00,49.92,49.93,49.84,49.88,72200.0,29.9723,29.9783,29.9243,29.9483,72200.0
2010-06-11 15:00:00,49.89,50.11,49.89,50.04,269800.0,29.9543,30.0864,29.9543,30.0444,269800.0
2010-06-11 15:05:00,50.04,50.05,49.93,49.93,185700.0,30.0444,30.0504,29.9783,29.9783,185700.0
2010-06-11 15:10:00,49.93,49.97,49.86,49.95,97200.0,29.9783,30.0023,29.9363,29.9903,97200.0
2010-06-11 15:15:00,49.95,50.1,49.95,50.03,143200.0,29.9903,30.0804,29.9903,30.0384,143200.0
2010-06-11 15:20:00,50.02,50.04,49.98,50.04,85900.0,30.0323,30.0444,30.0083,30.0444,85900.0
2010-06-11 15:25:00,50.05,50.31,50.05,50.17,258400.0,30.0504,30.2065,30.0504,30.1224,258400.0
2010-06-11 15:30:00,50.17,50.32,50.11,50.27,164800.0,30.1224,30.2125,30.0864,30.1825,164800.0
2010-06-11 15:35:00,50.26,50.45,50.25,50.45,273500.0,30.1764,30.2905,30.1704,30.2905,273500.0
2010-06-11 15:40:00,50.45,50.58,50.42,50.45,386700.0,30.2905,30.3686,30.2725,30.2905,386700.0
2010-06-11 15:45:00,50.45,50.72,50.44,50.67,455100.0,30.2905,30.4526,30.2845,30.4226,455100.0
2010-06-11 15:50:00,50.67,50.7,50.53,50.6,463600.0,30.4226,30.4406,30.3386,30.3806,463600.0
2010-06-11 15:55:00,50.6,50.69,50.55,50.61,865900.0,30.3806,30.4346,30.3506,30.3866,865900.0
2010-06-14 09:30:00,51.24,51.29,50.86,50.91,313800.0,30.7648,30.7949,30.5367,30.5667,313800.0
2010-06-14 09:35:00,50.91,51.12,50.86,51.09,277300.0,30.5667,30.6928,30.5367,30.6748,277300.0
2010-06-14 09:40:00,51.1,51.25,51.08,51.15,379600.0,30.6808,30.7708,30.6688,30.7108,379600.0
2010-06-14 09:45:00,51.15,51.22,51.1,51.19,245700.0,30.7108,30.7528,30.6808,30.7348,245700.0
2010-06-14 09:50:00,51.2,51.2,50.96,50.96,198500.0,30.7408,30.7408,30.5967,30.5967,198500.0
2010-06-14 09:55:00,50.96,51.11,50.95,51.09,185200.0,30.5967,30.6868,30.5907,30.6748,185200.0
2010-06-14 10:00:00,51.08,51.19,51.08,51.1,147800.0,30.6688,30.7348,30.6688,30.6808,147800.0
2010-06-14 10:05:00,51.1,51.11,50.98,51.03,172300.0,30.6808,30.6868,30.6087,30.6388,172300.0
2010-06-14 10:10:00,51.03,51.26,51.02,51.17,182000.0,30.6388,30.7769,30.6328,30.7228,182000.0
2010-06-14 10:15:00,51.18,51.32,51.17,51.32,202600.0,30.7288,30.8129,30.7228,30.8129,202600.0
2010-06-14 10:20:00,51.32,51.48,51.3,51.31,222500.0,30.8129,30.9089,30.8009,30.8069,222500.0
2010-06-14 10:25:00,51.31,51.47,51.27,51.47,318800.0,30.8069,30.9029,30.7829,30.9029,318800.0
2010-06-14 10:30:00,51.48,51.5,51.41,51.45,168600.0,30.9089,30.921,30.8669,30.8909,168600.0
2010-06-14 10:35:00,51.44,51.57,51.41,51.57,270000.0,30.8849,30.963,30.8669,30.963,270000.0
2010-06-14 10:40:00,51.57,51.62,51.44,51.45,292700.0,30.963,30.993,30.8849,30.8909,292700.0
2010-06-14 10:45:00,51.45,51.54,51.44,51.48,172400.0,30.8909,30.945,30.8849,30.9089,172400.0
2010-06-14 10:50:00,51.48,51.57,51.48,51.51,274800.0,30.9089,30.963,30.9089,30.927,274800.0
2010-06-14 10:55:00,51.51,51.6,51.51,51.57,110200.0,30.927,30.981,30.927,30.963,110200.0
2010-06-14 11:00:00,51.57,51.59,51.53,51.56,153400.0,30.963,30.975,30.939,30.957,153400.0
2010-06-14 11:05:00,51.55,51.65,51.55,51.64,105100.0,30.951,31.011,30.951,31.005,105100.0
2010-06-14 11:10:00,51.64,51.66,51.59,51.62,131800.0,31.005,31.017,30.975,30.993,131800.0
2010-06-14 11:15:00,51.62,51.65,51.51,51.64,92200.0,30.993,31.011,30.927,31.005,92200.0
2010-06-14 11:20:00,51.64,51.73,51.64,51.65,139700.0,31.005,31.059,31.005,31.011,139700.0
2010-06-14 11:25:00,51.65,51.65,51.57,51.58,123700.0,31.011,31.011,30.963,30.969,123700.0
2010-06-14 11:30:00,51.58,51.6,51.51,51.6,183000.0,30.969,30.981,30.927,30.981,183000.0
2010-06-14 11:35:00,51.6,51.6,51.51,51.51,95800.0,30.981,30.981,30.927,30.927,95800.0
2010-06-14 11:40:00,51.51,51.63,51.51,51.61,209900.0,30.927,30.999,30.927,30.987,209900.0
2010-06-14 11:45:00,51.61,51.62,51.47,51.48,286600.0,30.987,30.993,30.9029,30.9089,286600.0
2010-06-14 11:50:00,51.48,51.55,51.35,51.36,121300.0,30.9089,30.951,30.8309,30.8369,121300.0
2010-06-14 11:55:00,51.36,51.47,51.35,51.41,73300.0,30.8369,30.9029,30.8309,30.8669,73300.0
2010-06-14 12:00:00,51.41,51.55,51.41,51.47,114100.0,30.8669,30.951,30.8669,30.9029,114100.0
2010-06-14 12:05:00,51.46,51.54,51.43,51.44,88000.0,30.8969,30.945,30.8789,30.8849,88000.0
2010-06-14 12:10:00,51.44,51.47,51.35,51.43,65700.0,30.8849,30.9029,30.8309,30.8789,65700.0
2010-06-14 12:15:00,51.44,51.44,51.29,51.31,83500.0,30.8849,30.8849,30.7949,30.8069,83500.0
2010-06-14 12:20:00,51.3,51.41,51.28,51.38,99900.0,30.8009,30.8669,30.7889,30.8489,99900.0
2010-06-14 12:25:00,51.37,51.37,51.28,51.35,68600.0,30.8429,30.8429,30.7889,30.8309,68600.0
2010-06-14 12:30:00,51.35,51.4,51.32,51.36,47700.0,30.8309,30.8609,30.8129,30.8369,47700.0
2010-06-14 12:35:00,51.35,51.37,51.23,51.24,86900.0,30.8309,30.8429,30.7588,30.7648,86900.0
2010-06-14 12:40:00,51.23,51.33,51.21,51.27,67500.0,30.7588,30.8189,30.7468,30.7829,67500.0
2010-06-14 12:45:00,51.27,51.37,51.21,51.23,81800.0,30.7829,30.8429,30.7468,30.7588,81800.0
2010-06-14 12:50:00,51.23,51.29,51.19,51.29,67300.0,30.7588,30.7949,30.7348,30.7949,67300.0
2010-06-14 12:55:00,51.29,51.3,51.11,51.13,161500.0,30.7949,30.8009,30.6868,30.6988,161500.0
2010-06-14 13:00:00,51.12,51.25,51.12,51.25,89900.0,30.6928,30.7708,30.6928,30.7708,89900.0
2010-06-14 13:05:00,51.25,51.3,51.12,51.25,288500.0,30.7708,30.8009,30.6928,30.7708,288500.0
2010-06-14 13:10:00,51.24,51.39,51.18,51.39,596500.0,30.7648,30.8549,30.7288,30.8549,596500.0
2010-06-14 13:15:00,51.39,51.51,51.32,51.51,355200.0,30.8549,30.927,30.8129,30.927,355200.0
2010-06-14 13:20:00,51.52,51.57,51.48,51.53,199400.0,30.933,30.963,30.9089,30.939,199400.0
2010-06-14 13:25:00,51.53,51.57,51.49,51.51,161300.0,30.939,30.963,30.9149,30.927,161300.0
2010-06-14 13:30:00,51.5,51.55,51.5,51.53,33400.0,30.921,30.951,30.921,30.939,33400.0
2010-06-14 13:35:00,51.52,51.63,51.5,51.56,105100.0,30.933,30.999,30.921,30.957,105100.0
2010-06-14 13:40:00,51.56,51.57,51.52,51.52,18400.0,30.957,30.963,30.933,30.933,18400.0
2010-06-14 13:45:00,51.52,51.58,51.42,51.42,95900.0,30.933,30.969,30.8729,30.8729,95900.0
2010-06-14 13:50:00,51.41,51.47,51.3,51.33,149300.0,30.8669,30.9029,30.8009,30.8189,149300.0
2010-06-14 13:55:00,51.33,51.36,51.17,51.19,174600.0,30.8189,30.8369,30.7228,30.7348,174600.0
2010-06-14 14:00:00,51.2,51.2,51.03,51.08,418400.0,30.7408,30.7408,30.6388,30.6688,418400.0
2010-06-14 14:05:00,51.08,51.17,51.02,51.15,255100.0,30.6688,30.7228,30.6328,30.7108,255100.0
2010-06-14 14:10:00,51.16,51.2,51.09,51.09,194300.0,30.7168,30.7408,30.6748,30.6748,194300.0
2010-06-14 14:15:00,51.09,51.09,50.86,50.98,224200.0,30.6748,30.6748,30.5367,30.6087,224200.0
2010-06-14 14:20:00,50.98,51.04,50.88,51.03,220400.0,30.6087,30.6448,30.5487,30.6388,220400.0
2010-06-14 14:25:00,51.03,51.09,51.01,51.08,150100.0,30.6388,30.6748,30.6268,30.6688,150100.0
2010-06-14 14:30:00,51.07,51.07,50.81,50.89,168600.0,30.6628,30.6628,30.5067,30.5547,168600.0
2010-06-14 14:35:00,50.89,50.95,50.85,50.88,197600.0,30.5547,30.5907,30.5307,30.5487,197600.0
2010-06-14 14:40:00,50.87,50.96,50.79,50.95,232400.0,30.5427,30.5967,30.4947,30.5907,232400.0
2010-06-14 14:45:00,50.95,51.15,50.95,51.11,121300.0,30.5907,30.7108,30.5907,30.6868,121300.0
2010-06-14 14:50:00,51.1,51.18,51.07,51.16,73000.0,30.6808,30.7288,30.6628,30.7168,73000.0
2010-06-14 14:55:00,51.16,51.18,51.09,51.14,107900.0,30.7168,30.7288,30.6748,30.7048,107900.0
2010-06-14 15:00:00,51.14,51.22,51.04,51.05,157900.0,30.7048,30.7528,30.6448,30.6508,157900.0
2010-06-14 15:05:00,51.05,51.19,51.02,51.19,246200.0,30.6508,30.7348,30.6328,30.7348,246200.0
2010-06-14 15:10:00,51.18,51.2,51.12,51.14,108200.0,30.7288,30.7408,30.6928,30.7048,108200.0
2010-06-14 15:15:00,51.14,51.37,51.13,51.27,128100.0,30.7048,30.8429,30.6988,30.7829,128100.0
2010-06-14 15:20:00,51.27,51.28,51.07,51.09,152100.0,30.7829,30.7889,30.6628,30.6748,152100.0
2010-06-14 15:25:00,51.09,51.18,51.01,51.16,197700.0,30.6748,30.7288,30.6268,30.7168,197700.0
2010-06-14 15:30:00,51.16,51.17,50.88,50.89,250600.0,30.7168,30.7228,30.5487,30.5547,250600.0
2010-06-14 15:35:00,50.89,50.92,50.67,50.85,337700.0,30.5547,30.5727,30.4226,30.5307,337700.0
2010-06-14 15:40:00,50.85,50.96,50.73,50.92,330100.0,30.5307,30.5967,30.4586,30.5727,330100.0
2010-06-14 15:45:00,50.93,51.38,50.93,51.26,957600.0,30.5787,30.8489,30.5787,30.7769,957600.0
2010-06-14 15:50:00,51.26,51.27,50.9,51.08,448600.0,30.7769,30.7829,30.5607,30.6688,448600.0
2010-06-14 15:55:00,51.09,51.29,51.09,51.19,863100.0,30.6748,30.7949,30.6748,30.7348,863100.0
2010-06-15 09:30:00,51.43,51.52,51.22,51.29,279100.0,30.8789,30.933,30.7528,30.7949,279100.0
2010-06-15 09:35:00,51.28,51.48,51.23,51.42,336100.0,30.7889,30.9089,30.7588,30.8729,336100.0
2010-06-15 09:40:00,51.42,51.49,51.26,51.41,299400.0,30.8729,30.9149,30.7769,30.8669,299400.0
2010-06-15 09:45:00,51.41,51.5,51.37,51.38,146900.0,30.8669,30.921,30.8429,30.8489,146900.0
2010-06-15 09:50:00,51.38,51.51,51.35,51.5,159400.0,30.8489,30.927,30.8309,30.921,159400.0
2010-06-15 09:55:00,51.5,51.58,51.48,51.5,183300.0,30.921,30.969,30.9089,30.921,183300.0
2010-06-15 10:00:00,51.5,51.51,51.39,51.46,374300.0,30.921,30.927,30.8549,30.8969,374300.0
2010-06-15 10:05:00,51.46,51.57,51.46,51.5,346300.0,30.8969,30.963,30.8969,30.921,346300.0
2010-06-15 10:10:00,51.5,51.51,51.3,51.33,236100.0,30.921,30.927,30.8009,30.8189,236100.0
2010-06-15 10:15:00,51.33,51.36,51.16,51.24,462800.0,30.8189,30.8369,30.7168,30.7648,462800.0
2010-06-15 10:20:00,51.24,51.25,51.14,51.22,554900.0,30.7648,30.7708,30.7048,30.7528,554900.0
2010-06-15 10:25:00,51.23,51.4,51.22,51.32,192000.0,30.7588,30.8609,30.7528,30.8129,192000.0
2010-06-15 10:30:00,51.33,51.41,51.32,51.35,172800.0,30.8189,30.8669,30.8129,30.8309,172800.0
2010-06-15 10:35:00,51.36,51.53,51.34,51.44,199100.0,30.8369,30.939,30.8249,30.8849,199100.0
2010-06-15 10:40:00,51.43,51.51,51.37,51.49,203200.0,30.8789,30.927,30.8429,30.9149,203200.0
2010-06-15 10:45:00,51.49,51.53,51.45,51.5,191700.0,30.9149,30.939,30.8909,30.921,191700.0
2010-06-15 10:50:00,51.5,51.62,51.47,51.59,164300.0,30.921,30.993,30.9029,30.975,164300.0
2010-06-15 10:55:00,51.59,51.63,51.58,51.61,198900.0,30.975,30.999,30.969,30.987,198900.0
2010-06-15 11:00:00,51.63,51.63,51.49,51.52,450100.0,30.999,30.999,30.9149,30.933,450100.0
2010-06-15 11:05:00,51.53,51.57,51.49,51.56,420200.0,30.939,30.963,30.9149,30.957,420200.0
2010-06-15 11:10:00,51.56,51.58,51.51,51.54,269500.0,30.957,30.969,30.927,30.945,269500.0
2010-06-15 11:15:00,51.55,51.62,51.53,51.57,88200.0,30.951,30.993,30.939,30.963,88200.0
2010-06-15 11:20:00,51.58,51.65,51.58,51.62,126300.0,30.969,31.011,30.969,30.993,126300.0
2010-06-15 11:25:00,51.63,51.69,51.62,51.67,133800.0,30.999,31.035,30.993,31.023,133800.0
2010-06-15 11:30:00,51.68,51.7,51.5,51.52,220500.0,31.029,31.041,30.921,30.933,220500.0
2010-06-15 11:35:00,51.52,51.59,51.5,51.52,124100.0,30.933,30.975,30.921,30.933,124100.0
2010-06-15 11:40:00,51.52,51.6,51.52,51.58,72600.0,30.933,30.981,30.933,30.969,72600.0
2010-06-15 11:45:00,51.58,51.58,51.53,51.53,37500.0,30.969,30.969,30.939,30.939,37500.0
2010-06-15 11:50:00,51.54,51.7,51.53,51.68,169900.0,30.945,31.041,30.939,31.029,169900.0
2010-06-15 11:55:00,51.68,51.75,51.63,51.65,197500.0,31.029,31.0711,30.999,31.011,197500.0
2010-06-15 12:00:00,51.66,51.74,51.66,51.72,79400.0,31.017,31.065,31.017,31.053,79400.0
2010-06-15 12:05:00,51.72,51.77,51.72,51.73,137700.0,31.053,31.0831,31.053,31.059,137700.0
2010-06-15 12:10:00,51.73,51.79,51.7,51.78,147500.0,31.059,31.0951,31.041,31.0891,147500.0
2010-06-15 12:15:00,51.77,51.8,51.76,51.79,138200.0,31.0831,31.1011,31.0771,31.0951,138200.0
2010-06-15 12:20:00,51.78,51.84,51.78,51.78,115200.0,31.0891,31.1251,31.0891,31.0891,115200.0
2010-06-15 12:25:00,51.78,51.8,51.73,51.76,77700.0,31.0891,31.1011,31.059,31.0771,77700.0
2010-06-15 12:30:00,51.77,51.84,51.74,51.81,610000.0,31.0831,31.1251,31.065,31.1071,610000.0
2010-06-15 12:35:00,51.82,51.82,51.73,51.75,127900.0,31.1131,31.1131,31.059,31.0711,127900.0
2010-06-15 12:40:00,51.75,51.77,51.7,51.76,195300.0,31.0711,31.0831,31.041,31.0771,195300.0
2010-06-15 12:45:00,51.75,51.78,51.7,51.76,147800.0,31.0711,31.0891,31.041,31.0771,147800.0
2010-06-15 12:50:00,51.76,51.78,51.73,51.75,41400.0,31.0771,31.0891,31.059,31.0711,41400.0
2010-06-15 12:55:00,51.76,51.8,51.73,51.77,301000.0,31.0771,31.1011,31.059,31.0831,301000.0
2010-06-15 13:00:00,51.78,51.79,51.72,51.73,156300.0,31.0891,31.0951,31.053,31.059,156300.0
2010-06-15 13:05:00,51.74,51.74,51.6,51.65,152600.0,31.065,31.065,30.981,31.011,152600.0
2010-06-15 13:10:00,51.65,51.75,51.62,51.75,174600.0,31.011,31.0711,30.993,31.0711,174600.0
2010-06-15 13:15:00,51.76,51.85,51.74,51.83,343700.0,31.0771,31.1311,31.065,31.1191,343700.0
2010-06-15 13:20:00,51.83,51.87,51.81,51.85,128700.0,31.1191,31.1431,31.1071,31.1311,128700.0
2010-06-15 13:25:00,51.84,51.85,51.79,51.81,81800.0,31.1251,31.1311,31.0951,31.1071,81800.0
2010-06-15 13:30:00,51.81,51.84,51.77,51.83,68800.0,31.1071,31.1251,31.0831,31.1191,68800.0
2010-06-15 13:35:00,51.83,51.9,51.82,51.88,110500.0,31.1191,31.1611,31.1131,31.1491,110500.0
2010-06-15 13:40:00,51.88,51.88,51.84,51.87,78400.0,31.1491,31.1491,31.1251,31.1431,78400.0
2010-06-15 13:45:00,51.86,51.89,51.85,51.88,100800.0,31.1371,31.1551,31.1311,31.1491,100800.0
2010-06-15 13:50:00,51.88,51.91,51.86,51.89,154000.0,31.1491,31.1671,31.1371,31.1551,154000.0
2010-06-15 13:55:00,51.89,52.01,51.89,51.99,687400.0,31.1551,31.2272,31.1551,31.2152,687400.0
2010-06-15 14:00:00,51.99,52.04,51.99,52.02,185200.0,31.2152,31.2452,31.2152,31.2332,185200.0
2010-06-15 14:05:00,52.02,52.09,51.97,52.08,191300.0,31.2332,31.2752,31.2031,31.2692,191300.0
2010-06-15 14:10:00,52.09,52.11,52.07,52.1,217900.0,31.2752,31.2872,31.2632,31.2812,217900.0
2010-06-15 14:15:00,52.09,52.22,52.09,52.21,245900.0,31.2752,31.3532,31.2752,31.3472,245900.0
2010-06-15 14:20:00,52.2,52.25,52.16,52.17,304600.0,31.3412,31.3713,31.3172,31.3232,304600.0
2010-06-15 14:25:00,52.17,52.17,52.1,52.11,220200.0,31.3232,31.3232,31.2812,31.2872,220200.0
2010-06-15 14:30:00,52.12,52.12,52.03,52.05,100600.0,31.2932,31.2932,31.2392,31.2512,100600.0
2010-06-15 14:35:00,52.05,52.11,52.05,52.06,174100.0,31.2512,31.2872,31.2512,31.2572,174100.0
2010-06-15 14:40:00,52.07,52.07,51.98,52.01,196600.0,31.2632,31.2632,31.2091,31.2272,196600.0
2010-06-15 14:45:00,52.01,52.01,51.92,51.99,160900.0,31.2272,31.2272,31.1731,31.2152,160900.0
2010-06-15 14:50:00,51.99,52.04,51.96,52.03,275800.0,31.2152,31.2452,31.1971,31.2392,275800.0
2010-06-15 14:55:00,52.02,52.1,52.02,52.06,350000.0,31.2332,31.2812,31.2332,31.2572,350000.0
2010-06-15 15:00:00,52.06,52.12,52.05,52.11,270800.0,31.2572,31.2932,31.2512,31.2872,270800.0
2010-06-15 15:05:00,52.11,52.18,52.1,52.13,134400.0,31.2872,31.3292,31.2812,31.2992,134400.0
2010-06-15 15:10:00,52.13,52.15,52.1,52.12,104000.0,31.2992,31.3112,31.2812,31.2932,104000.0
2010-06-15 15:15:00,52.13,52.26,52.12,52.23,204600.0,31.2992,31.3773,31.2932,31.3592,204600.0
2010-06-15 15:20:00,52.22,52.34,52.22,52.34,351600.0,31.3532,31.4253,31.3532,31.4253,351600.0
2010-06-15 15:25:00,52.34,52.35,52.3,52.33,183500.0,31.4253,31.4313,31.4013,31.4193,183500.0
2010-06-15 15:30:00,52.32,52.33,52.19,52.19,171000.0,31.4133,31.4193,31.3352,31.3352,171000.0
2010-06-15 15:35:00,52.19,52.31,52.19,52.25,615900.0,31.3352,31.4073,31.3352,31.3713,615900.0
2010-06-15 15:40:00,52.25,52.28,52.18,52.26,408000.0,31.3713,31.3893,31.3292,31.3773,408000.0
2010-06-15 15:45:00,52.27,52.37,52.23,52.32,519100.0,31.3833,31.4433,31.3592,31.4133,519100.0
2010-06-15 15:50:00,52.33,52.38,52.32,52.36,698100.0,31.4193,31.4493,31.4133,31.4373,698100.0
2010-06-15 15:55:00,52.36,52.37,52.25,52.25,2049800.0,31.4373,31.4433,31.3713,31.3713,2049800.0
2010-06-15 16:00:00,52.28,52.34,52.19,52.2,1618300.0,31.3893,31.4253,31.3352,31.3412,1618300.0
2010-06-15 16:05:00,52.2,52.2,52.19,52.19,2300.0,31.3412,31.3412,31.3352,31.3352,2300.0
2010-06-15 16:10:00,52.19,52.19,52.19,52.19,2600.0,31.3352,31.3352,31.3352,31.3352,2600.0
2010-06-16 09:30:00,51.88,52.16,51.84,52.1,212700.0,31.1491,31.3172,31.1251,31.2812,212700.0
2010-06-16 09:35:00,52.1,52.21,52.03,52.17,158400.0,31.2812,31.3472,31.2392,31.3232,158400.0
2010-06-16 09:40:00,52.17,52.22,52.02,52.11,170900.0,31.3232,31.3532,31.2332,31.2872,170900.0
2010-06-16 09:45:00,52.12,52.14,52.05,52.13,125800.0,31.2932,31.3052,31.2512,31.2992,125800.0
2010-06-16 09:50:00,52.12,52.12,51.88,51.93,198500.0,31.2932,31.2932,31.1491,31.1791,198500.0
2010-06-16 09:55:00,51.93,52.06,51.89,52.06,141800.0,31.1791,31.2572,31.1551,31.2572,141800.0
2010-06-16 10:00:00,52.06,52.19,52.04,52.11,153100.0,31.2572,31.3352,31.2452,31.2872,153100.0
2010-06-16 10:05:00,52.11,52.12,51.93,51.93,119700.0,31.2872,31.2932,31.1791,31.1791,119700.0
2010-06-16 10:10:00,51.94,52.13,51.87,52.12,228300.0,31.1851,31.2992,31.1431,31.2932,228300.0
2010-06-16 10:15:00,52.13,52.15,52.08,52.11,125800.0,31.2992,31.3112,31.2692,31.2872,125800.0
2010-06-16 10:20:00,52.11,52.11,51.84,51.9,169000.0,31.2872,31.2872,31.1251,31.1611,169000.0
2010-06-16 10:25:00,51.9,51.93,51.85,51.89,117900.0,31.1611,31.1791,31.1311,31.1551,117900.0
2010-06-16 10:30:00,51.89,51.89,51.59,51.65,294400.0,31.1551,31.1551,30.975,31.011,294400.0
2010-06-16 10:35:00,51.66,51.81,51.65,51.75,190300.0,31.017,31.1071,31.011,31.0711,190300.0
2010-06-16 10:40:00,51.75,51.95,51.75,51.93,153800.0,31.0711,31.1911,31.0711,31.1791,153800.0
2010-06-16 10:45:00,51.92,51.96,51.75,51.75,192700.0,31.1731,31.1971,31.0711,31.0711,192700.0
2010-06-16 10:50:00,51.75,51.83,51.72,51.79,180200.0,31.0711,31.1191,31.053,31.0951,180200.0
2010-06-16 10:55:00,51.78,52.05,51.78,51.99,176000.0,31.0891,31.2512,31.0891,31.2152,176000.0
2010-06-16 11:00:00,51.99,52.0,51.78,51.87,111300.0,31.2152,31.2212,31.0891,31.1431,111300.0
2010-06-16 11:05:00,51.86,52.11,51.86,52.04,96600.0,31.1371,31.2872,31.1371,31.2452,96600.0
2010-06-16 11:10:00,52.05,52.09,52.0,52.01,85200.0,31.2512,31.2752,31.2212,31.2272,85200.0
2010-06-16 11:15:00,52.01,52.07,51.98,52.01,165300.0,31.2272,31.2632,31.2091,31.2272,165300.0
2010-06-16 11:20:00,52.02,52.03,51.93,51.98,176500.0,31.2332,31.2392,31.1791,31.2091,176500.0
2010-06-16 11:25:00,51.98,52.09,51.98,52.02,116800.0,31.2091,31.2752,31.2091,31.2332,116800.0
2010-06-16 11:30:00,52.03,52.05,51.92,51.93,59800.0,31.2392,31.2512,31.1731,31.1791,59800.0
2010-06-16 11:35:00,51.93,51.97,51.92,51.94,34100.0,31.1791,31.2031,31.1731,31.1851,34100.0
2010-06-16 11:40:00,51.94,51.96,51.86,51.92,65700.0,31.1851,31.1971,31.1371,31.1731,65700.0
2010-06-16 11:45:00,51.91,51.93,51.81,51.82,49200.0,31.1671,31.1791,31.1071,31.1131,49200.0
2010-06-16 11:50:00,51.82,51.87,51.82,51.83,66200.0,31.1131,31.1431,31.1131,31.1191,66200.0
2010-06-16 11:55:00,51.84,51.86,51.77,51.83,41000.0,31.1251,31.1371,31.0831,31.1191,41000.0
2010-06-16 12:00:00,51.84,52.17,51.84,52.13,256500.0,31.1251,31.3232,31.1251,31.2992,256500.0
2010-06-16 12:05:00,52.13,52.15,52.09,52.12,278500.0,31.2992,31.3112,31.2752,31.2932,278500.0
2010-06-16 12:10:00,52.12,52.13,51.99,52.02,153500.0,31.2932,31.2992,31.2152,31.2332,153500.0
2010-06-16 12:15:00,52.03,52.05,52.01,52.04,36400.0,31.2392,31.2512,31.2272,31.2452,36400.0
2010-06-16 12:20:00,52.04,52.25,52.04,52.23,187500.0,31.2452,31.3713,31.2452,31.3592,187500.0
2010-06-16 12:25:00,52.22,52.25,52.15,52.23,212500.0,31.3532,31.3713,31.3112,31.3592,212500.0
2010-06-16 12:30:00,52.23,52.24,52.08,52.09,54800.0,31.3592,31.3653,31.2692,31.2752,54800.0
2010-06-16 12:35:00,52.09,52.11,52.05,52.06,20600.0,31.2752,31.2872,31.2512,31.2572,20600.0
2010-06-16 12:40:00,52.05,52.05,51.98,52.04,47800.0,31.2512,31.2512,31.2091,31.2452,47800.0
2010-06-16 12:45:00,52.04,52.06,51.95,51.96,50500.0,31.2452,31.2572,31.1911,31.1971,50500.0
2010-06-16 12:50:00,51.96,52.04,51.91,52.03,90900.0,31.1971,31.2452,31.1671,31.2392,90900.0
2010-06-16 12:55:00,52.03,52.03,51.94,51.97,36900.0,31.2392,31.2392,31.1851,31.2031,36900.0
2010-06-16 13:00:00,51.97,51.99,51.89,51.96,79700.0,31.2031,31.2152,31.1551,31.1971,79700.0
2010-06-16 13:05:00,51.96,52.01,51.94,51.94,55900.0,31.1971,31.2272,31.1851,31.1851,55900.0
2010-06-16 13:10:00,51.93,51.93,51.84,51.88,66400.0,31.1791,31.1791,31.1251,31.1491,66400.0
2010-06-16 13:15:00,51.88,51.93,51.83,51.89,78200.0,31.1491,31.1791,31.1191,31.1551,78200.0
2010-06-16 13:20:00,51.89,52.05,51.89,52.0,128700.0,31.1551,31.2512,31.1551,31.2212,128700.0
2010-06-16 13:25:00,52.0,52.02,51.95,52.0,115900.0,31.2212,31.2332,31.1911,31.2212,115900.0
2010-06-16 13:30:00,51.99,52.04,51.91,52.03,124700.0,31.2152,31.2452,31.1671,31.2392,124700.0
2010-06-16 13:35:00,52.03,52.16,52.03,52.13,116400.0,31.2392,31.3172,31.2392,31.2992,116400.0
2010-06-16 13:40:00,52.12,52.12,52.04,52.07,56100.0,31.2932,31.2932,31.2452,31.2632,56100.0
2010-06-16 13:45:00,52.06,52.1,52.03,52.09,41900.0,31.2572,31.2812,31.2392,31.2752,41900.0
2010-06-16 13:50:00,52.09,52.19,52.09,52.18,48600.0,31.2752,31.3352,31.2752,31.3292,48600.0
2010-06-16 13:55:00,52.18,52.23,52.18,52.21,96300.0,31.3292,31.3592,31.3292,31.3472,96300.0
2010-06-16 14:00:00,52.2,52.3,52.2,52.25,145200.0,31.3412,31.4013,31.3412,31.3713,145200.0
2010-06-16 14:05:00,52.25,52.27,52.21,52.25,60200.0,31.3713,31.3833,31.3472,31.3713,60200.0
2010-06-16 14:10:00,52.25,52.27,52.15,52.16,65000.0,31.3713,31.3833,31.3112,31.3172,65000.0
2010-06-16 14:15:00,52.15,52.19,52.15,52.18,45800.0,31.3112,31.3352,31.3112,31.3292,45800.0
2010-06-16 14:20:00,52.17,52.21,52.17,52.19,59100.0,31.3232,31.3472,31.3232,31.3352,59100.0
2010-06-16 14:25:00,52.19,52.21,52.12,52.17,66600.0,31.3352,31.3472,31.2932,31.3232,66600.0
2010-06-16 14:30:00,52.17,52.24,52.14,52.15,119600.0,31.3232,31.3653,31.3052,31.3112,119600.0
2010-06-16 14:35:00,52.15,52.15,52.03,52.03,56400.0,31.3112,31.3112,31.2392,31.2392,56400.0
2010-06-16 14:40:00,52.03,52.13,51.93,52.1,91000.0,31.2392,31.2992,31.1791,31.2812,91000.0
2010-06-16 14:45:00,52.09,52.2,52.03,52.19,66500.0,31.2752,31.3412,31.2392,31.3352,66500.0
2010-06-16 14:50:00,52.2,52.21,52.07,52.12,188000.0,31.3412,31.3472,31.2632,31.2932,188000.0
2010-06-16 14:55:00,52.12,52.16,52.06,52.1,97900.0,31.2932,31.3172,31.2572,31.2812,97900.0
2010-06-16 15:00:00,52.1,52.1,51.95,52.05,250500.0,31.2812,31.2812,31.1911,31.2512,250500.0
2010-06-16 15:05:00,52.06,52.09,52.01,52.02,171500.0,31.2572,31.2752,31.2272,31.2332,171500.0
2010-06-16 15:10:00,52.02,52.09,52.01,52.04,101900.0,31.2332,31.2752,31.2272,31.2452,101900.0
2010-06-16 15:15:00,52.03,52.03,51.78,51.79,452600.0,31.2392,31.2392,31.0891,31.0951,452600.0
2010-06-16 15:20:00,51.77,51.82,51.63,51.65,376500.0,31.0831,31.1131,30.999,31.011,376500.0
2010-06-16 15:25:00,51.64,51.82,51.64,51.69,190600.0,31.005,31.1131,31.005,31.035,190600.0
2010-06-16 15:30:00,51.69,51.8,51.63,51.77,190600.0,31.035,31.1011,30.999,31.0831,190600.0
2010-06-16 15:35:00,51.77,51.92,51.71,51.85,293200.0,31.0831,31.1731,31.047,31.1311,293200.0
2010-06-16 15:40:00,51.86,51.91,51.75,51.86,165100.0,31.1371,31.1671,31.0711,31.1371,165100.0
2010-06-16 15:45:00,51.86,52.11,51.86,51.96,639600.0,31.1371,31.2872,31.1371,31.1971,639600.0
2010-06-16 15:50:00,51.96,52.03,51.89,51.94,522700.0,31.1971,31.2392,31.1551,31.1851,522700.0
2010-06-16 15:55:00,51.94,52.0,51.86,51.9,985700.0,31.1851,31.2212,31.1371,31.1611,985700.0
2010-06-17 09:30:00,51.98,52.1,51.92,52.05,205200.0,31.2091,31.2812,31.1731,31.2512,205200.0
2010-06-17 09:35:00,52.05,52.1,51.78,51.85,266900.0,31.2512,31.2812,31.0891,31.1311,266900.0
2010-06-17 09:40:00,51.83,51.85,51.67,51.74,463200.0,31.1191,31.1311,31.023,31.065,463200.0
2010-06-17 09:45:00,51.73,51.88,51.71,51.82,381500.0,31.059,31.1491,31.047,31.1131,381500.0
2010-06-17 09:50:00,51.82,51.91,51.8,51.88,202000.0,31.1131,31.1671,31.1011,31.1491,202000.0
2010-06-17 09:55:00,51.88,52.14,51.88,52.12,159700.0,31.1491,31.3052,31.1491,31.2932,159700.0
2010-06-17 10:00:00,52.11,52.11,51.82,52.03,581600.0,31.2872,31.2872,31.1131,31.2392,581600.0
2010-06-17 10:05:00,52.02,52.1,51.88,51.9,423600.0,31.2332,31.2812,31.1491,31.1611,423600.0
2010-06-17 10:10:00,51.9,51.93,51.7,51.74,177000.0,31.1611,31.1791,31.041,31.065,177000.0
2010-06-17 10:15:00,51.74,51.75,51.6,51.69,323300.0,31.065,31.0711,30.981,31.035,323300.0
2010-06-17 10:20:00,51.69,51.71,51.62,51.66,320900.0,31.035,31.047,30.993,31.017,320900.0
2010-06-17 10:25:00,51.66,51.69,51.46,51.59,212200.0,31.017,31.035,30.8969,30.975,212200.0
2010-06-17 10:30:00,51.6,51.66,51.5,51.61,230200.0,30.981,31.017,30.921,30.987,230200.0
2010-06-17 10:35:00,51.6,51.65,51.5,51.57,228600.0,30.981,31.011,30.921,30.963,228600.0
2010-06-17 10:40:00,51.57,51.62,51.55,51.56,153000.0,30.963,30.993,30.951,30.957,153000.0
2010-06-17 10:45:00,51.56,51.56,51.42,51.51,172500.0,30.957,30.957,30.8729,30.927,172500.0
2010-06-17 10:50:00,51.51,51.57,51.48,51.57,98600.0,30.927,30.963,30.9089,30.963,98600.0
2010-06-17 10:55:00,51.57,51.59,51.44,51.48,194200.0,30.963,30.975,30.8849,30.9089,194200.0
2010-06-17 11:00:00,51.49,51.56,51.39,51.49,137500.0,30.9149,30.957,30.8549,30.9149,137500.0
2010-06-17 11:05:00,51.48,51.57,51.4,51.56,205700.0,30.9089,30.963,30.8609,30.957,205700.0
2010-06-17 11:10:00,51.55,51.67,51.55,51.63,90300.0,30.951,31.023,30.951,30.999,90300.0
2010-06-17 11:15:00,51.64,51.65,51.58,51.58,78100.0,31.005,31.011,30.969,30.969,78100.0
2010-06-17 11:20:00,51.57,51.65,51.57,51.6,64000.0,30.963,31.011,30.963,30.981,64000.0
2010-06-17 11:25:00,51.61,51.72,51.6,51.68,74700.0,30.987,31.053,30.981,31.029,74700.0
2010-06-17 11:30:00,51.68,51.84,51.65,51.82,272900.0,31.029,31.1251,31.011,31.1131,272900.0
2010-06-17 11:35:00,51.82,51.84,51.74,51.75,130300.0,31.1131,31.1251,31.065,31.0711,130300.0
2010-06-17 11:40:00,51.75,51.84,51.74,51.8,52800.0,31.0711,31.1251,31.065,31.1011,52800.0
2010-06-17 11:45:00,51.8,51.86,51.71,51.83,106400.0,31.1011,31.1371,31.047,31.1191,106400.0
2010-06-17 11:50:00,51.84,51.87,51.8,51.85,102600.0,31.1251,31.1431,31.1011,31.1311,102600.0
2010-06-17 11:55:00,51.85,51.9,51.83,51.85,105700.0,31.1311,31.1611,31.1191,31.1311,105700.0
2010-06-17 12:00:00,51.85,51.85,51.77,51.8,138700.0,31.1311,31.1311,31.0831,31.1011,138700.0
2010-06-17 12:05:00,51.8,51.92,51.8,51.89,66100.0,31.1011,31.1731,31.1011,31.1551,66100.0
2010-06-17 12:10:00,51.89,51.91,51.81,51.85,98400.0,31.1551,31.1671,31.1071,31.1311,98400.0
2010-06-17 12:15:00,51.85,51.88,51.84,51.84,56300.0,31.1311,31.1491,31.1251,31.1251,56300.0
2010-06-17 12:20:00,51.85,51.9,51.83,51.9,73600.0,31.1311,31.1611,31.1191,31.1611,73600.0
2010-06-17 12:25:00,51.9,51.92,51.75,51.79,193900.0,31.1611,31.1731,31.0711,31.0951,193900.0
2010-06-17 12:30:00,51.79,51.81,51.75,51.76,192800.0,31.0951,31.1071,31.0711,31.0771,192800.0
2010-06-17 12:35:00,51.76,51.76,51.7,51.74,97000.0,31.0771,31.0771,31.041,31.065,97000.0
2010-06-17 12:40:00,51.74,51.74,51.65,51.66,131800.0,31.065,31.065,31.011,31.017,131800.0
2010-06-17 12:45:00,51.66,51.69,51.59,51.68,66100.0,31.017,31.035,30.975,31.029,66100.0
2010-06-17 12:50:00,51.68,51.82,51.68,51.81,75400.0,31.029,31.1131,31.029,31.1071,75400.0
2010-06-17 12:55:00,51.8,51.83,51.78,51.78,57200.0,31.1011,31.1191,31.0891,31.0891,57200.0
2010-06-17 13:00:00,51.77,51.77,51.67,51.7,96400.0,31.0831,31.0831,31.023,31.041,96400.0
2010-06-17 13:05:00,51.71,51.83,51.69,51.79,40200.0,31.047,31.1191,31.035,31.0951,40200.0
2010-06-17 13:10:00,51.8,51.86,51.79,51.84,89600.0,31.1011,31.1371,31.0951,31.1251,89600.0
2010-06-17 13:15:00,51.85,51.94,51.83,51.91,133100.0,31.1311,31.1851,31.1191,31.1671,133100.0
2010-06-17 13:20:00,51.92,52.01,51.92,51.98,174400.0,31.1731,31.2272,31.1731,31.2091,174400.0
2010-06-17 13:25:00,51.98,51.98,51.84,51.95,140100.0,31.2091,31.2091,31.1251,31.1911,140100.0
2010-06-17 13:30:00,51.96,51.98,51.89,51.91,72600.0,31.1971,31.2091,31.1551,31.1671,72600.0
2010-06-17 13:35:00,51.91,51.95,51.9,51.95,72500.0,31.1671,31.1911,31.1611,31.1911,72500.0
2010-06-17 13:40:00,51.95,52.0,51.91,51.93,87800.0,31.1911,31.2212,31.1671,31.1791,87800.0
2010-06-17 13:45:00,51.93,52.02,51.92,52.0,92100.0,31.1791,31.2332,31.1731,31.2212,92100.0
2010-06-17 13:50:00,52.0,52.1,51.98,52.1,177000.0,31.2212,31.2812,31.2091,31.2812,177000.0
2010-06-17 13:55:00,52.09,52.16,52.09,52.14,127300.0,31.2752,31.3172,31.2752,31.3052,127300.0
2010-06-17 14:00:00,52.15,52.21,52.12,52.13,93200.0,31.3112,31.3472,31.2932,31.2992,93200.0
2010-06-17 14:05:00,52.12,52.15,52.03,52.04,87900.0,31.2932,31.3112,31.2392,31.2452,87900.0
2010-06-17 14:10:00,52.04,52.12,52.04,52.09,233400.0,31.2452,31.2932,31.2452,31.2752,233400.0
2010-06-17 14:15:00,52.09,52.11,52.04,52.05,84600.0,31.2752,31.2872,31.2452,31.2512,84600.0
2010-06-17 14:20:00,52.05,52.13,52.04,52.1,101800.0,31.2512,31.2992,31.2452,31.2812,101800.0
2010-06-17 14:25:00,52.1,52.1,51.95,51.96,191000.0,31.2812,31.2812,31.1911,31.1971,191000.0
2010-06-17 14:30:00,51.96,52.01,51.93,51.95,131700.0,31.1971,31.2272,31.1791,31.1911,131700.0
2010-06-17 14:35:00,51.95,52.03,51.95,52.0,56600.0,31.1911,31.2392,31.1911,31.2212,56600.0
2010-06-17 14:40:00,52.0,52.03,51.83,51.83,192900.0,31.2212,31.2392,31.1191,31.1191,192900.0
2010-06-17 14:45:00,51.83,51.96,51.82,51.91,203600.0,31.1191,31.1971,31.1131,31.1671,203600.0
2010-06-17 14:50:00,51.91,51.95,51.88,51.9,115800.0,31.1671,31.1911,31.1491,31.1611,115800.0
2010-06-17 14:55:00,51.9,51.97,51.89,51.96,104900.0,31.1611,31.2031,31.1551,31.1971,104900.0
2010-06-17 15:00:00,51.95,51.95,51.75,51.78,289600.0,31.1911,31.1911,31.0711,31.0891,289600.0
2010-06-17 15:05:00,51.78,51.88,51.77,51.86,251300.0,31.0891,31.1491,31.0831,31.1371,251300.0
2010-06-17 15:10:00,51.86,51.93,51.75,51.76,293200.0,31.1371,31.1791,31.0711,31.0771,293200.0
2010-06-17 15:15:00,51.75,51.85,51.74,51.83,379200.0,31.0711,31.1311,31.065,31.1191,379200.0
2010-06-17 15:20:00,51.83,51.89,51.74,51.85,395900.0,31.1191,31.1551,31.065,31.1311,395900.0
2010-06-17 15:25:00,51.85,51.89,51.77,51.8,196100.0,31.1311,31.1551,31.0831,31.1011,196100.0
2010-06-17 15:30:00,51.8,52.01,51.8,51.94,190300.0,31.1011,31.2272,31.1011,31.1851,190300.0
2010-06-17 15:35:00,51.94,51.97,51.84,51.9,202600.0,31.1851,31.2031,31.1251,31.1611,202600.0
2010-06-17 15:40:00,51.89,52.01,51.88,51.94,180800.0,31.1551,31.2272,31.1491,31.1851,180800.0
2010-06-17 15:45:00,51.94,51.98,51.86,51.97,502000.0,31.1851,31.2091,31.1371,31.2031,502000.0
2010-06-17 15:50:00,51.97,52.11,51.96,52.0,570300.0,31.2031,31.2872,31.1971,31.2212,570300.0
2010-06-17 15:55:00,52.0,52.06,51.96,51.98,577000.0,31.2212,31.2572,31.1971,31.2091,577000.0
2010-06-18 09:30:00,52.13,52.16,51.92,51.95,272600.0,31.2992,31.3172,31.1731,31.1911,272600.0
2010-06-18 09:35:00,51.97,52.0,51.81,51.84,251900.0,31.2031,31.2212,31.1071,31.1251,251900.0
2010-06-18 09:40:00,51.84,51.86,51.68,51.84,251100.0,31.1251,31.1371,31.029,31.1251,251100.0
2010-06-18 09:45:00,51.85,51.91,51.84,51.87,167200.0,31.1311,31.1671,31.1251,31.1431,167200.0
2010-06-18 09:50:00,51.87,51.87,51.69,51.73,149300.0,31.1431,31.1431,31.035,31.059,149300.0
2010-06-18 09:55:00,51.71,51.76,51.65,51.66,115600.0,31.047,31.0771,31.011,31.017,115600.0
2010-06-18 10:00:00,51.68,51.74,51.65,51.66,140500.0,31.029,31.065,31.011,31.017,140500.0
2010-06-18 10:05:00,51.66,51.83,51.65,51.82,126900.0,31.017,31.1191,31.011,31.1131,126900.0
2010-06-18 10:10:00,51.83,51.86,51.73,51.74,340000.0,31.1191,31.1371,31.059,31.065,340000.0
2010-06-18 10:15:00,51.73,51.93,51.73,51.9,145900.0,31.059,31.1791,31.059,31.1611,145900.0
2010-06-18 10:20:00,51.9,51.9,51.76,51.77,223900.0,31.1611,31.1611,31.0771,31.0831,223900.0
2010-06-18 10:25:00,51.76,51.9,51.76,51.87,187200.0,31.0771,31.1611,31.0771,31.1431,187200.0
2010-06-18 10:30:00,51.87,52.05,51.87,52.02,222900.0,31.1431,31.2512,31.1431,31.2332,222900.0
2010-06-18 10:35:00,52.01,52.04,51.93,51.99,96300.0,31.2272,31.2452,31.1791,31.2152,96300.0
2010-06-18 10:40:00,52.0,52.02,51.93,51.96,82900.0,31.2212,31.2332,31.1791,31.1971,82900.0
2010-06-18 10:45:00,51.96,52.07,51.95,52.07,66200.0,31.1971,31.2632,31.1911,31.2632,66200.0
2010-06-18 10:50:00,52.08,52.2,52.07,52.13,294400.0,31.2692,31.3412,31.2632,31.2992,294400.0
2010-06-18 10:55:00,52.13,52.13,52.04,52.05,121000.0,31.2992,31.2992,31.2452,31.2512,121000.0
2010-06-18 11:00:00,52.05,52.06,51.91,52.0,72100.0,31.2512,31.2572,31.1671,31.2212,72100.0
2010-06-18 11:05:00,52.0,52.15,51.98,52.07,79000.0,31.2212,31.3112,31.2091,31.2632,79000.0
2010-06-18 11:10:00,52.08,52.1,51.94,51.95,51000.0,31.2692,31.2812,31.1851,31.1911,51000.0
2010-06-18 11:15:00,51.95,51.97,51.92,51.97,43300.0,31.1911,31.2031,31.1731,31.2031,43300.0
2010-06-18 11:20:00,51.98,52.04,51.96,52.04,45600.0,31.2091,31.2452,31.1971,31.2452,45600.0
2010-06-18 11:25:00,52.04,52.04,51.95,51.99,97800.0,31.2452,31.2452,31.1911,31.2152,97800.0
2010-06-18 11:30:00,51.98,51.98,51.89,51.92,120900.0,31.2091,31.2091,31.1551,31.1731,120900.0
2010-06-18 11:35:00,51.93,51.95,51.82,51.85,129900.0,31.1791,31.1911,31.1131,31.1311,129900.0
2010-06-18 11:40:00,51.85,51.86,51.79,51.83,84600.0,31.1311,31.1371,31.0951,31.1191,84600.0
2010-06-18 11:45:00,51.82,51.83,51.8,51.81,59400.0,31.1131,31.1191,31.1011,31.1071,59400.0
2010-06-18 11:50:00,51.81,51.85,51.8,51.82,53700.0,31.1071,31.1311,31.1011,31.1131,53700.0
2010-06-18 11:55:00,51.82,51.86,51.81,51.82,48200.0,31.1131,31.1371,31.1071,31.1131,48200.0
2010-06-18 12:00:00,51.82,51.94,51.82,51.91,68000.0,31.1131,31.1851,31.1131,31.1671,68000.0
2010-06-18 12:05:00,51.91,51.91,51.86,51.87,101300.0,31.1671,31.1671,31.1371,31.1431,101300.0
2010-06-18 12:10:00,51.86,51.89,51.85,51.86,20600.0,31.1371,31.1551,31.1311,31.1371,20600.0
2010-06-18 12:15:00,51.86,51.88,51.83,51.87,78800.0,31.1371,31.1491,31.1191,31.1431,78800.0
2010-06-18 12:20:00,51.88,51.88,51.72,51.73,271700.0,31.1491,31.1491,31.053,31.059,271700.0
2010-06-18 12:25:00,51.73,51.74,51.68,51.7,107000.0,31.059,31.065,31.029,31.041,107000.0
2010-06-18 12:30:00,51.71,51.76,51.62,51.76,142600.0,31.047,31.0771,30.993,31.0771,142600.0
2010-06-18 12:35:00,51.76,51.77,51.68,51.71,86700.0,31.0771,31.0831,31.029,31.047,86700.0
2010-06-18 12:40:00,51.71,51.72,51.65,51.69,42900.0,31.047,31.053,31.011,31.035,42900.0
2010-06-18 12:45:00,51.69,51.74,51.68,51.72,57500.0,31.035,31.065,31.029,31.053,57500.0
2010-06-18 12:50:00,51.71,51.8,51.71,51.79,31000.0,31.047,31.1011,31.047,31.0951,31000.0
2010-06-18 12:55:00,51.8,51.81,51.73,51.74,66700.0,31.1011,31.1071,31.059,31.065,66700.0
2010-06-18 13:00:00,51.74,51.78,51.7,51.75,280900.0,31.065,31.0891,31.041,31.0711,280900.0
2010-06-18 13:05:00,51.74,51.79,51.68,51.73,233300.0,31.065,31.0951,31.029,31.059,233300.0
2010-06-18 13:10:00,51.74,51.79,51.72,51.75,51200.0,31.065,31.0951,31.053,31.0711,51200.0
2010-06-18 13:15:00,51.76,51.8,51.75,51.76,44500.0,31.0771,31.1011,31.0711,31.0771,44500.0
2010-06-18 13:20:00,51.77,51.81,51.76,51.78,54300.0,31.0831,31.1071,31.0771,31.0891,54300.0
2010-06-18 13:25:00,51.79,51.8,51.75,51.77,50300.0,31.0951,31.1011,31.0711,31.0831,50300.0
2010-06-18 13:30:00,51.78,51.79,51.74,51.76,32400.0,31.0891,31.0951,31.065,31.0771,32400.0
2010-06-18 13:35:00,51.77,51.82,51.76,51.8,22200.0,31.0831,31.1131,31.0771,31.1011,22200.0
2010-06-18 13:40:00,51.8,51.85,51.76,51.79,130800.0,31.1011,31.1311,31.0771,31.0951,130800.0
2010-06-18 13:45:00,51.79,51.8,51.64,51.68,346100.0,31.0951,31.1011,31.005,31.029,346100.0
2010-06-18 13:50:00,51.68,51.72,51.64,51.7,111800.0,31.029,31.053,31.005,31.041,111800.0
2010-06-18 13:55:00,51.7,51.75,51.68,51.7,64400.0,31.041,31.0711,31.029,31.041,64400.0
2010-06-18 14:00:00,51.7,51.71,51.63,51.63,124300.0,31.041,31.047,30.999,30.999,124300.0
2010-06-18 14:05:00,51.63,51.64,51.58,51.6,321700.0,30.999,31.005,30.969,30.981,321700.0
2010-06-18 14:10:00,51.59,51.72,51.59,51.7,120200.0,30.975,31.053,30.975,31.041,120200.0
2010-06-18 14:15:00,51.7,51.76,51.69,51.71,40300.0,31.041,31.0771,31.035,31.047,40300.0
2010-06-18 14:20:00,51.7,51.74,51.64,51.64,45700.0,31.041,31.065,31.005,31.005,45700.0
2010-06-18 14:25:00,51.64,51.78,51.64,51.77,119400.0,31.005,31.0891,31.005,31.0831,119400.0
2010-06-18 14:30:00,51.76,51.76,51.68,51.69,69100.0,31.0771,31.0771,31.029,31.035,69100.0
2010-06-18 14:35:00,51.69,51.77,51.63,51.76,131700.0,31.035,31.0831,30.999,31.0771,131700.0
2010-06-18 14:40:00,51.75,51.79,51.69,51.69,41000.0,31.0711,31.0951,31.035,31.035,41000.0
2010-06-18 14:45:00,51.7,51.79,51.7,51.74,49400.0,31.041,31.0951,31.041,31.065,49400.0
2010-06-18 14:50:00,51.73,51.77,51.72,51.76,32600.0,31.059,31.0831,31.053,31.0771,32600.0
2010-06-18 14:55:00,51.75,51.77,51.73,51.75,85100.0,31.0711,31.0831,31.059,31.0711,85100.0
2010-06-18 15:00:00,51.75,51.75,51.67,51.68,69500.0,31.0711,31.0711,31.023,31.029,69500.0
2010-06-18 15:05:00,51.68,51.73,51.63,51.63,135800.0,31.029,31.059,30.999,30.999,135800.0
2010-06-18 15:10:00,51.63,51.65,51.61,51.65,49500.0,30.999,31.011,30.987,31.011,49500.0
2010-06-18 15:15:00,51.65,51.68,51.6,51.6,84700.0,31.011,31.029,30.981,30.981,84700.0
2010-06-18 15:20:00,51.6,51.64,51.58,51.6,145100.0,30.981,31.005,30.969,30.981,145100.0
2010-06-18 15:25:00,51.6,51.63,51.57,51.59,77600.0,30.981,30.999,30.963,30.975,77600.0
2010-06-18 15:30:00,51.59,51.65,51.59,51.65,183300.0,30.975,31.011,30.975,31.011,183300.0
2010-06-18 15:35:00,51.65,51.71,51.65,51.71,260600.0,31.011,31.047,31.011,31.047,260600.0
2010-06-18 15:40:00,51.7,51.75,51.69,51.75,274700.0,31.041,31.0711,31.035,31.0711,274700.0
2010-06-18 15:45:00,51.75,51.93,51.75,51.87,441700.0,31.0711,31.1791,31.0711,31.1431,441700.0
2010-06-18 15:50:00,51.87,51.89,51.85,51.87,384800.0,31.1431,31.1551,31.1311,31.1431,384800.0
2010-06-18 15:55:00,51.87,51.89,51.79,51.81,558200.0,31.1431,31.1551,31.0951,31.1071,558200.0
2010-06-21 09:30:00,52.55,52.65,52.45,52.59,347100.0,31.5514,31.6114,31.4913,31.5754,347100.0
2010-06-21 09:35:00,52.59,52.59,52.47,52.49,159000.0,31.5754,31.5754,31.5033,31.5154,159000.0
2010-06-21 09:40:00,52.49,52.54,52.44,52.49,267500.0,31.5154,31.5454,31.4853,31.5154,267500.0
2010-06-21 09:45:00,52.49,52.5,52.25,52.44,434300.0,31.5154,31.5214,31.3713,31.4853,434300.0
2010-06-21 09:50:00,52.44,52.58,52.44,52.52,244400.0,31.4853,31.5694,31.4853,31.5334,244400.0
2010-06-21 09:55:00,52.53,52.59,52.47,52.52,220300.0,31.5394,31.5754,31.5033,31.5334,220300.0
2010-06-21 10:00:00,52.51,52.65,52.51,52.63,229900.0,31.5274,31.6114,31.5274,31.5994,229900.0
2010-06-21 10:05:00,52.63,52.65,52.55,52.62,169600.0,31.5994,31.6114,31.5514,31.5934,169600.0
2010-06-21 10:10:00,52.62,52.69,52.58,52.66,134700.0,31.5934,31.6354,31.5694,31.6174,134700.0
2010-06-21 10:15:00,52.67,52.69,52.5,52.5,151500.0,31.6234,31.6354,31.5214,31.5214,151500.0
2010-06-21 10:20:00,52.5,52.66,52.49,52.61,130900.0,31.5214,31.6174,31.5154,31.5874,130900.0
2010-06-21 10:25:00,52.61,52.62,52.52,52.54,105000.0,31.5874,31.5934,31.5334,31.5454,105000.0
2010-06-21 10:30:00,52.55,52.58,52.5,52.55,134900.0,31.5514,31.5694,31.5214,31.5514,134900.0
2010-06-21 10:35:00,52.55,52.63,52.54,52.6,148500.0,31.5514,31.5994,31.5454,31.5814,148500.0
2010-06-21 10:40:00,52.61,52.65,52.6,52.63,99400.0,31.5874,31.6114,31.5814,31.5994,99400.0
2010-06-21 10:45:00,52.63,52.66,52.56,52.56,85800.0,31.5994,31.6174,31.5574,31.5574,85800.0
2010-06-21 10:50:00,52.56,52.66,52.45,52.66,206900.0,31.5574,31.6174,31.4913,31.6174,206900.0
2010-06-21 10:55:00,52.66,52.66,52.56,52.6,91700.0,31.6174,31.6174,31.5574,31.5814,91700.0
2010-06-21 11:00:00,52.6,52.64,52.5,52.64,134600.0,31.5814,31.6054,31.5214,31.6054,134600.0
2010-06-21 11:05:00,52.63,52.65,52.6,52.61,98700.0,31.5994,31.6114,31.5814,31.5874,98700.0
2010-06-21 11:10:00,52.62,52.63,52.53,52.57,66800.0,31.5934,31.5994,31.5394,31.5634,66800.0
2010-06-21 11:15:00,52.56,52.59,52.5,52.52,104900.0,31.5574,31.5754,31.5214,31.5334,104900.0
2010-06-21 11:20:00,52.52,52.53,52.4,52.45,90100.0,31.5334,31.5394,31.4613,31.4913,90100.0
2010-06-21 11:25:00,52.45,52.48,52.33,52.47,112800.0,31.4913,31.5094,31.4193,31.5033,112800.0
2010-06-21 11:30:00,52.47,52.53,52.46,52.5,76500.0,31.5033,31.5394,31.4973,31.5214,76500.0
2010-06-21 11:35:00,52.5,52.52,52.4,52.41,56100.0,31.5214,31.5334,31.4613,31.4673,56100.0
2010-06-21 11:40:00,52.41,52.41,52.33,52.35,58600.0,31.4673,31.4673,31.4193,31.4313,58600.0
2010-06-21 11:45:00,52.34,52.35,52.26,52.26,99600.0,31.4253,31.4313,31.3773,31.3773,99600.0
2010-06-21 11:50:00,52.26,52.39,52.25,52.39,228900.0,31.3773,31.4553,31.3713,31.4553,228900.0
2010-06-21 11:55:00,52.4,52.46,52.33,52.46,141500.0,31.4613,31.4973,31.4193,31.4973,141500.0
2010-06-21 12:00:00,52.46,52.46,52.35,52.37,106600.0,31.4973,31.4973,31.4313,31.4433,106600.0
2010-06-21 12:05:00,52.37,52.46,52.33,52.45,120300.0,31.4433,31.4973,31.4193,31.4913,120300.0
2010-06-21 12:10:00,52.45,52.46,52.36,52.37,91500.0,31.4913,31.4973,31.4373,31.4433,91500.0
2010-06-21 12:15:00,52.37,52.38,52.33,52.33,125700.0,31.4433,31.4493,31.4193,31.4193,125700.0
2010-06-21 12:20:00,52.33,52.34,52.26,52.28,100900.0,31.4193,31.4253,31.3773,31.3893,100900.0
2010-06-21 12:25:00,52.28,52.3,52.22,52.24,213800.0,31.3893,31.4013,31.3532,31.3653,213800.0
2010-06-21 12:30:00,52.24,52.27,52.19,52.25,85900.0,31.3653,31.3833,31.3352,31.3713,85900.0
2010-06-21 12:35:00,52.25,52.26,52.18,52.21,38300.0,31.3713,31.3773,31.3292,31.3472,38300.0
2010-06-21 12:40:00,52.22,52.26,52.19,52.22,53700.0,31.3532,31.3773,31.3352,31.3532,53700.0
2010-06-21 12:45:00,52.22,52.25,52.2,52.25,44400.0,31.3532,31.3713,31.3412,31.3713,44400.0
2010-06-21 12:50:00,52.25,52.26,52.15,52.16,121900.0,31.3713,31.3773,31.3112,31.3172,121900.0
2010-06-21 12:55:00,52.16,52.24,52.16,52.23,48200.0,31.3172,31.3653,31.3172,31.3592,48200.0
2010-06-21 13:00:00,52.23,52.24,52.16,52.23,70600.0,31.3592,31.3653,31.3172,31.3592,70600.0
2010-06-21 13:05:00,52.24,52.26,52.2,52.23,112400.0,31.3653,31.3773,31.3412,31.3592,112400.0
2010-06-21 13:10:00,52.22,52.35,52.22,52.31,112200.0,31.3532,31.4313,31.3532,31.4073,112200.0
2010-06-21 13:15:00,52.32,52.34,52.26,52.26,29500.0,31.4133,31.4253,31.3773,31.3773,29500.0
2010-06-21 13:20:00,52.26,52.28,52.18,52.19,118500.0,31.3773,31.3893,31.3292,31.3352,118500.0
2010-06-21 13:25:00,52.19,52.26,52.19,52.21,27900.0,31.3352,31.3773,31.3352,31.3472,27900.0
2010-06-21 13:30:00,52.22,52.23,52.15,52.23,27700.0,31.3532,31.3592,31.3112,31.3592,27700.0
2010-06-21 13:35:00,52.23,52.23,52.09,52.09,84300.0,31.3592,31.3592,31.2752,31.2752,84300.0
2010-06-21 13:40:00,52.08,52.13,52.02,52.05,149400.0,31.2692,31.2992,31.2332,31.2512,149400.0
2010-06-21 13:45:00,52.05,52.09,52.01,52.09,56100.0,31.2512,31.2752,31.2272,31.2752,56100.0
2010-06-21 13:50:00,52.08,52.16,52.04,52.12,85800.0,31.2692,31.3172,31.2452,31.2932,85800.0
2010-06-21 13:55:00,52.11,52.13,52.03,52.04,57500.0,31.2872,31.2992,31.2392,31.2452,57500.0
2010-06-21 14:00:00,52.03,52.1,52.03,52.05,50300.0,31.2392,31.2812,31.2392,31.2512,50300.0
2010-06-21 14:05:00,52.05,52.15,52.02,52.13,61400.0,31.2512,31.3112,31.2332,31.2992,61400.0
2010-06-21 14:10:00,52.13,52.27,52.13,52.26,69900.0,31.2992,31.3833,31.2992,31.3773,69900.0
2010-06-21 14:15:00,52.27,52.33,52.23,52.24,75600.0,31.3833,31.4193,31.3592,31.3653,75600.0
2010-06-21 14:20:00,52.24,52.31,52.24,52.29,61500.0,31.3653,31.4073,31.3653,31.3953,61500.0
2010-06-21 14:25:00,52.28,52.28,52.14,52.16,58200.0,31.3893,31.3893,31.3052,31.3172,58200.0
2010-06-21 14:30:00,52.17,52.23,52.17,52.21,39800.0,31.3232,31.3592,31.3232,31.3472,39800.0
2010-06-21 14:35:00,52.21,52.22,52.17,52.19,56300.0,31.3472,31.3532,31.3232,31.3352,56300.0
2010-06-21 14:40:00,52.19,52.22,52.16,52.16,59100.0,31.3352,31.3532,31.3172,31.3172,59100.0
2010-06-21 14:45:00,52.16,52.17,52.1,52.1,50300.0,31.3172,31.3232,31.2812,31.2812,50300.0
2010-06-21 14:50:00,52.1,52.12,51.99,52.02,248000.0,31.2812,31.2932,31.2152,31.2332,248000.0
2010-06-21 14:55:00,52.02,52.04,51.96,51.97,170700.0,31.2332,31.2452,31.1971,31.2031,170700.0
2010-06-21 15:00:00,51.98,52.07,51.94,51.94,91700.0,31.2091,31.2632,31.1851,31.1851,91700.0
2010-06-21 15:05:00,51.93,52.01,51.85,51.89,179000.0,31.1791,31.2272,31.1311,31.1551,179000.0
2010-06-21 15:10:00,51.88,51.9,51.72,51.74,288700.0,31.1491,31.1611,31.053,31.065,288700.0
2010-06-21 15:15:00,51.74,51.84,51.57,51.58,221000.0,31.065,31.1251,30.963,30.969,221000.0
2010-06-21 15:20:00,51.59,51.71,51.56,51.63,362700.0,30.975,31.047,30.957,30.999,362700.0
2010-06-21 15:25:00,51.62,51.71,51.48,51.52,281700.0,30.993,31.047,30.9089,30.933,281700.0
2010-06-21 15:30:00,51.52,51.58,51.41,51.56,252600.0,30.933,30.969,30.8669,30.957,252600.0
2010-06-21 15:35:00,51.57,51.58,51.45,51.5,228700.0,30.963,30.969,30.8909,30.921,228700.0
2010-06-21 15:40:00,51.5,51.5,51.24,51.34,418800.0,30.921,30.921,30.7648,30.8249,418800.0
2010-06-21 15:45:00,51.34,51.49,51.34,51.47,353000.0,30.8249,30.9149,30.8249,30.9029,353000.0
2010-06-21 15:50:00,51.48,51.53,51.43,51.48,322300.0,30.9089,30.939,30.8789,30.9089,322300.0
2010-06-21 15:55:00,51.49,51.51,51.37,51.46,384400.0,30.9149,30.927,30.8429,30.8969,384400.0
2010-06-22 09:30:00,51.52,51.69,51.5,51.53,469900.0,30.933,31.035,30.921,30.939,469900.0
2010-06-22 09:35:00,51.54,51.65,51.44,51.5,188900.0,30.945,31.011,30.8849,30.921,188900.0
2010-06-22 09:40:00,51.51,51.7,51.47,51.7,255800.0,30.927,31.041,30.9029,31.041,255800.0
2010-06-22 09:45:00,51.7,51.76,51.65,51.68,714300.0,31.041,31.0771,31.011,31.029,714300.0
2010-06-22 09:50:00,51.68,51.72,51.64,51.66,162500.0,31.029,31.053,31.005,31.017,162500.0
2010-06-22 09:55:00,51.67,51.73,51.61,51.62,133700.0,31.023,31.059,30.987,30.993,133700.0
2010-06-22 10:00:00,51.63,51.66,51.3,51.39,943700.0,30.999,31.017,30.8009,30.8549,943700.0
2010-06-22 10:05:00,51.39,51.48,51.34,51.48,427300.0,30.8549,30.9089,30.8249,30.9089,427300.0
2010-06-22 10:10:00,51.47,51.51,51.42,51.45,127700.0,30.9029,30.927,30.8729,30.8909,127700.0
2010-06-22 10:15:00,51.45,51.46,51.2,51.2,169500.0,30.8909,30.8969,30.7408,30.7408,169500.0
2010-06-22 10:20:00,51.21,51.21,51.13,51.17,202700.0,30.7468,30.7468,30.6988,30.7228,202700.0
2010-06-22 10:25:00,51.17,51.27,51.16,51.22,162900.0,30.7228,30.7829,30.7168,30.7528,162900.0
2010-06-22 10:30:00,51.22,51.23,51.07,51.12,284900.0,30.7528,30.7588,30.6628,30.6928,284900.0
2010-06-22 10:35:00,51.12,51.13,51.0,51.06,296300.0,30.6928,30.6988,30.6207,30.6568,296300.0
2010-06-22 10:40:00,51.06,51.15,51.06,51.12,201300.0,30.6568,30.7108,30.6568,30.6928,201300.0
2010-06-22 10:45:00,51.13,51.15,51.06,51.06,136000.0,30.6988,30.7108,30.6568,30.6568,136000.0
2010-06-22 10:50:00,51.06,51.16,51.04,51.13,156400.0,30.6568,30.7168,30.6448,30.6988,156400.0
2010-06-22 10:55:00,51.13,51.15,51.02,51.07,123000.0,30.6988,30.7108,30.6328,30.6628,123000.0
2010-06-22 11:00:00,51.07,51.1,51.01,51.01,87600.0,30.6628,30.6808,30.6268,30.6268,87600.0
2010-06-22 11:05:00,51.0,51.01,50.87,50.96,196900.0,30.6207,30.6268,30.5427,30.5967,196900.0
2010-06-22 11:10:00,50.97,51.07,50.95,51.07,197100.0,30.6027,30.6628,30.5907,30.6628,197100.0
2010-06-22 11:15:00,51.06,51.07,50.94,50.97,138400.0,30.6568,30.6628,30.5847,30.6027,138400.0
2010-06-22 11:20:00,50.98,51.06,50.9,51.05,104600.0,30.6087,30.6568,30.5607,30.6508,104600.0
2010-06-22 11:25:00,51.04,51.06,50.97,51.04,187200.0,30.6448,30.6568,30.6027,30.6448,187200.0
2010-06-22 11:30:00,51.04,51.16,51.02,51.15,149300.0,30.6448,30.7168,30.6328,30.7108,149300.0
2010-06-22 11:35:00,51.15,51.33,51.14,51.23,193800.0,30.7108,30.8189,30.7048,30.7588,193800.0
2010-06-22 11:40:00,51.23,51.25,51.13,51.14,69400.0,30.7588,30.7708,30.6988,30.7048,69400.0
2010-06-22 11:45:00,51.14,51.21,51.13,51.19,80600.0,30.7048,30.7468,30.6988,30.7348,80600.0
2010-06-22 11:50:00,51.19,51.26,51.06,51.06,63000.0,30.7348,30.7769,30.6568,30.6568,63000.0
2010-06-22 11:55:00,51.07,51.08,51.0,51.06,55300.0,30.6628,30.6688,30.6207,30.6568,55300.0
2010-06-22 12:00:00,51.06,51.1,51.0,51.03,44700.0,30.6568,30.6808,30.6207,30.6388,44700.0
2010-06-22 12:05:00,51.03,51.1,51.02,51.1,44000.0,30.6388,30.6808,30.6328,30.6808,44000.0
2010-06-22 12:10:00,51.1,51.15,51.04,51.07,44800.0,30.6808,30.7108,30.6448,30.6628,44800.0
2010-06-22 12:15:00,51.06,51.12,50.98,51.1,43400.0,30.6568,30.6928,30.6087,30.6808,43400.0
2010-06-22 12:20:00,51.11,51.18,51.1,51.12,56200.0,30.6868,30.7288,30.6808,30.6928,56200.0
2010-06-22 12:25:00,51.13,51.17,51.02,51.02,52400.0,30.6988,30.7228,30.6328,30.6328,52400.0
2010-06-22 12:30:00,51.01,51.06,50.91,50.98,188200.0,30.6268,30.6568,30.5667,30.6087,188200.0
2010-06-22 12:35:00,50.98,50.98,50.91,50.95,89500.0,30.6087,30.6087,30.5667,30.5907,89500.0
2010-06-22 12:40:00,50.95,50.98,50.93,50.94,56100.0,30.5907,30.6087,30.5787,30.5847,56100.0
2010-06-22 12:45:00,50.94,51.06,50.94,51.05,62900.0,30.5847,30.6568,30.5847,30.6508,62900.0
2010-06-22 12:50:00,51.04,51.09,50.99,51.07,54000.0,30.6448,30.6748,30.6147,30.6628,54000.0
2010-06-22 12:55:00,51.09,51.11,51.04,51.08,54700.0,30.6748,30.6868,30.6448,30.6688,54700.0
2010-06-22 13:00:00,51.09,51.12,51.01,51.12,44100.0,30.6748,30.6928,30.6268,30.6928,44100.0
2010-06-22 13:05:00,51.11,51.13,51.09,51.11,27400.0,30.6868,30.6988,30.6748,30.6868,27400.0
2010-06-22 13:10:00,51.11,51.12,51.01,51.04,75300.0,30.6868,30.6928,30.6268,30.6448,75300.0
2010-06-22 13:15:00,51.04,51.06,51.02,51.03,69700.0,30.6448,30.6568,30.6328,30.6388,69700.0
2010-06-22 13:20:00,51.03,51.05,50.97,51.0,127900.0,30.6388,30.6508,30.6027,30.6207,127900.0
2010-06-22 13:25:00,51.01,51.04,50.9,50.96,94500.0,30.6268,30.6448,30.5607,30.5967,94500.0
2010-06-22 13:30:00,50.96,50.97,50.85,50.88,83600.0,30.5967,30.6027,30.5307,30.5487,83600.0
2010-06-22 13:35:00,50.87,50.93,50.86,50.92,47700.0,30.5427,30.5787,30.5367,30.5727,47700.0
2010-06-22 13:40:00,50.92,51.04,50.91,51.01,221700.0,30.5727,30.6448,30.5667,30.6268,221700.0
2010-06-22 13:45:00,51.02,51.06,50.99,51.02,143300.0,30.6328,30.6568,30.6147,30.6328,143300.0
2010-06-22 13:50:00,51.02,51.03,50.89,50.92,159300.0,30.6328,30.6388,30.5547,30.5727,159300.0
2010-06-22 13:55:00,50.92,50.94,50.88,50.92,93200.0,30.5727,30.5847,30.5487,30.5727,93200.0
2010-06-22 14:00:00,50.92,50.92,50.72,50.74,201000.0,30.5727,30.5727,30.4526,30.4646,201000.0
2010-06-22 14:05:00,50.73,50.79,50.7,50.73,147500.0,30.4586,30.4947,30.4406,30.4586,147500.0
2010-06-22 14:10:00,50.73,50.81,50.7,50.79,155500.0,30.4586,30.5067,30.4406,30.4947,155500.0
2010-06-22 14:15:00,50.79,50.83,50.76,50.77,72600.0,30.4947,30.5187,30.4767,30.4827,72600.0
2010-06-22 14:20:00,50.77,50.81,50.72,50.76,88000.0,30.4827,30.5067,30.4526,30.4767,88000.0
2010-06-22 14:25:00,50.72,50.76,50.68,50.7,262700.0,30.4526,30.4767,30.4286,30.4406,262700.0
2010-06-22 14:30:00,50.71,50.74,50.64,50.7,223400.0,30.4466,30.4646,30.4046,30.4406,223400.0
2010-06-22 14:35:00,50.7,50.76,50.67,50.69,142500.0,30.4406,30.4767,30.4226,30.4346,142500.0
2010-06-22 14:40:00,50.68,50.68,50.44,50.45,702400.0,30.4286,30.4286,30.2845,30.2905,702400.0
2010-06-22 14:45:00,50.45,50.52,50.34,50.35,383000.0,30.2905,30.3326,30.2245,30.2305,383000.0
2010-06-22 14:50:00,50.34,50.42,50.2,50.28,429300.0,30.2245,30.2725,30.1404,30.1885,429300.0
2010-06-22 14:55:00,50.28,50.28,49.92,50.06,1142700.0,30.1885,30.1885,29.9723,30.0564,1142700.0
2010-06-22 15:00:00,50.05,50.14,49.98,50.12,519300.0,30.0504,30.1044,30.0083,30.0924,519300.0
2010-06-22 15:05:00,50.11,50.27,50.1,50.1,429000.0,30.0864,30.1825,30.0804,30.0804,429000.0
2010-06-22 15:10:00,50.1,50.26,50.04,50.21,353600.0,30.0804,30.1764,30.0444,30.1464,353600.0
2010-06-22 15:15:00,50.21,50.24,50.13,50.22,240400.0,30.1464,30.1644,30.0984,30.1524,240400.0
2010-06-22 15:20:00,50.22,50.22,50.02,50.05,438700.0,30.1524,30.1524,30.0323,30.0504,438700.0
2010-06-22 15:25:00,50.05,50.12,49.93,50.0,361600.0,30.0504,30.0924,29.9783,30.0203,361600.0
2010-06-22 15:30:00,50.0,50.01,49.85,50.01,438800.0,30.0203,30.0263,29.9303,30.0263,438800.0
2010-06-22 15:35:00,50.01,50.1,49.91,50.08,411000.0,30.0263,30.0804,29.9663,30.0684,411000.0
2010-06-22 15:40:00,50.08,50.11,49.94,49.95,245900.0,30.0684,30.0864,29.9843,29.9903,245900.0
2010-06-22 15:45:00,49.95,50.29,49.94,50.25,616600.0,29.9903,30.1945,29.9843,30.1704,616600.0
2010-06-22 15:50:00,50.24,50.28,50.11,50.26,1043900.0,30.1644,30.1885,30.0864,30.1764,1043900.0
2010-06-22 15:55:00,50.25,50.25,49.87,49.98,1817700.0,30.1704,30.1704,29.9423,30.0083,1817700.0
2010-06-22 16:00:00,49.95,50.05,49.9,49.93,243600.0,29.9903,30.0504,29.9603,29.9783,243600.0
2010-06-22 16:05:00,50.0,50.1,49.99,50.02,23000.0,30.0203,30.0804,30.0143,30.0323,23000.0
2010-06-22 16:10:00,50.02,50.06,50.02,50.05,16500.0,30.0323,30.0564,30.0323,30.0504,16500.0
2010-06-23 09:30:00,49.89,50.1,49.82,49.97,378800.0,29.9543,30.0804,29.9123,30.0023,378800.0
2010-06-23 09:35:00,49.97,50.24,49.96,50.19,432000.0,30.0023,30.1644,29.9963,30.1344,432000.0
2010-06-23 09:40:00,50.2,50.2,49.8,49.88,461000.0,30.1404,30.1404,29.9003,29.9483,461000.0
2010-06-23 09:45:00,49.88,49.95,49.78,49.86,368200.0,29.9483,29.9903,29.8883,29.9363,368200.0
2010-06-23 09:50:00,49.86,50.03,49.82,50.01,189700.0,29.9363,30.0384,29.9123,30.0263,189700.0
2010-06-23 09:55:00,50.01,50.08,49.94,50.06,136200.0,30.0263,30.0684,29.9843,30.0564,136200.0
2010-06-23 10:00:00,50.07,50.07,49.37,49.41,892900.0,30.0624,30.0624,29.6421,29.6661,892900.0
2010-06-23 10:05:00,49.41,49.54,49.29,49.48,384900.0,29.6661,29.7442,29.5941,29.7081,384900.0
2010-06-23 10:10:00,49.48,49.6,49.33,49.57,398300.0,29.7081,29.7802,29.6181,29.7622,398300.0
2010-06-23 10:15:00,49.56,49.56,49.39,49.55,234400.0,29.7562,29.7562,29.6541,29.7502,234400.0
2010-06-23 10:20:00,49.54,49.54,49.42,49.43,145600.0,29.7442,29.7442,29.6721,29.6781,145600.0
2010-06-23 10:25:00,49.43,49.43,49.22,49.24,370200.0,29.6781,29.6781,29.552,29.564,370200.0
2010-06-23 10:30:00,49.23,49.5,49.2,49.41,355200.0,29.558,29.7201,29.54,29.6661,355200.0
2010-06-23 10:35:00,49.41,49.41,49.34,49.37,83600.0,29.6661,29.6661,29.6241,29.6421,83600.0
2010-06-23 10:40:00,49.37,49.38,49.31,49.37,113600.0,29.6421,29.6481,29.6061,29.6421,113600.0
2010-06-23 10:45:00,49.37,49.52,49.35,49.51,104500.0,29.6421,29.7321,29.6301,29.7261,104500.0
2010-06-23 10:50:00,49.51,49.66,49.49,49.62,157200.0,29.7261,29.8162,29.7141,29.7922,157200.0
2010-06-23 10:55:00,49.63,49.68,49.57,49.58,73700.0,29.7982,29.8282,29.7622,29.7682,73700.0
2010-06-23 11:00:00,49.59,49.6,49.51,49.57,175400.0,29.7742,29.7802,29.7261,29.7622,175400.0
2010-06-23 11:05:00,49.57,49.63,49.56,49.62,53400.0,29.7622,29.7982,29.7562,29.7922,53400.0
2010-06-23 11:10:00,49.62,49.64,49.5,49.58,168900.0,29.7922,29.8042,29.7201,29.7682,168900.0
2010-06-23 11:15:00,49.59,49.72,49.59,49.72,108900.0,29.7742,29.8522,29.7742,29.8522,108900.0
2010-06-23 11:20:00,49.72,49.76,49.69,49.74,93600.0,29.8522,29.8762,29.8342,29.8642,93600.0
2010-06-23 11:25:00,49.73,49.82,49.7,49.77,79900.0,29.8582,29.9123,29.8402,29.8822,79900.0
2010-06-23 11:30:00,49.78,49.82,49.76,49.77,44900.0,29.8883,29.9123,29.8762,29.8822,44900.0
2010-06-23 11:35:00,49.76,49.8,49.74,49.79,38900.0,29.8762,29.9003,29.8642,29.8943,38900.0
2010-06-23 11:40:00,49.79,49.93,49.79,49.93,219000.0,29.8943,29.9783,29.8943,29.9783,219000.0
2010-06-23 11:45:00,49.92,50.06,49.88,49.88,197000.0,29.9723,30.0564,29.9483,29.9483,197000.0
2010-06-23 11:50:00,49.87,49.94,49.78,49.78,66100.0,29.9423,29.9843,29.8883,29.8883,66100.0
2010-06-23 11:55:00,49.76,49.92,49.75,49.87,56500.0,29.8762,29.9723,29.8702,29.9423,56500.0
2010-06-23 12:00:00,49.86,49.87,49.82,49.86,55100.0,29.9363,29.9423,29.9123,29.9363,55100.0
2010-06-23 12:05:00,49.86,50.0,49.86,49.96,58800.0,29.9363,30.0203,29.9363,29.9963,58800.0
2010-06-23 12:10:00,49.95,49.95,49.77,49.77,54500.0,29.9903,29.9903,29.8822,29.8822,54500.0
2010-06-23 12:15:00,49.77,49.91,49.77,49.91,32600.0,29.8822,29.9663,29.8822,29.9663,32600.0
2010-06-23 12:20:00,49.91,49.92,49.82,49.82,35900.0,29.9663,29.9723,29.9123,29.9123,35900.0
2010-06-23 12:25:00,49.83,49.86,49.77,49.8,63400.0,29.9183,29.9363,29.8822,29.9003,63400.0
2010-06-23 12:30:00,49.81,49.82,49.74,49.76,56800.0,29.9063,29.9123,29.8642,29.8762,56800.0
2010-06-23 12:35:00,49.77,49.94,49.77,49.86,96700.0,29.8822,29.9843,29.8822,29.9363,96700.0
2010-06-23 12:40:00,49.85,49.95,49.85,49.94,91600.0,29.9303,29.9903,29.9303,29.9843,91600.0
2010-06-23 12:45:00,49.94,50.13,49.94,50.08,279100.0,29.9843,30.0984,29.9843,30.0684,279100.0
2010-06-23 12:50:00,50.09,50.1,49.99,50.01,63100.0,30.0744,30.0804,30.0143,30.0263,63100.0
2010-06-23 12:55:00,50.0,50.08,49.98,50.06,61800.0,30.0203,30.0684,30.0083,30.0564,61800.0
2010-06-23 13:00:00,50.06,50.21,50.06,50.13,161300.0,30.0564,30.1464,30.0564,30.0984,161300.0
2010-06-23 13:05:00,50.11,50.14,49.99,50.14,121500.0,30.0864,30.1044,30.0143,30.1044,121500.0
2010-06-23 13:10:00,50.13,50.17,50.08,50.11,43600.0,30.0984,30.1224,30.0684,30.0864,43600.0
2010-06-23 13:15:00,50.12,50.12,50.01,50.08,103100.0,30.0924,30.0924,30.0263,30.0684,103100.0
2010-06-23 13:20:00,50.07,50.07,50.02,50.03,26800.0,30.0624,30.0624,30.0323,30.0384,26800.0
2010-06-23 13:25:00,50.04,50.12,50.03,50.11,38300.0,30.0444,30.0924,30.0384,30.0864,38300.0
2010-06-23 13:30:00,50.11,50.16,50.08,50.15,162900.0,30.0864,30.1164,30.0684,30.1104,162900.0
2010-06-23 13:35:00,50.15,50.31,50.14,50.31,428600.0,30.1104,30.2065,30.1044,30.2065,428600.0
2010-06-23 13:40:00,50.32,50.41,50.3,50.31,213300.0,30.2125,30.2665,30.2005,30.2065,213300.0
2010-06-23 13:45:00,50.31,50.32,50.19,50.28,134600.0,30.2065,30.2125,30.1344,30.1885,134600.0
2010-06-23 13:50:00,50.28,50.38,50.27,50.32,122900.0,30.1885,30.2485,30.1825,30.2125,122900.0
2010-06-23 13:55:00,50.31,50.39,50.31,50.33,89300.0,30.2065,30.2545,30.2065,30.2185,89300.0
2010-06-23 14:00:00,50.33,50.37,50.27,50.36,88200.0,30.2185,30.2425,30.1825,30.2365,88200.0
2010-06-23 14:05:00,50.36,50.37,50.27,50.29,112100.0,30.2365,30.2425,30.1825,30.1945,112100.0
2010-06-23 14:10:00,50.3,50.32,50.18,50.21,31600.0,30.2005,30.2125,30.1284,30.1464,31600.0
2010-06-23 14:15:00,50.2,50.26,50.07,50.17,255700.0,30.1404,30.1764,30.0624,30.1224,255700.0
2010-06-23 14:20:00,50.17,50.2,50.0,50.03,132800.0,30.1224,30.1404,30.0203,30.0384,132800.0
2010-06-23 14:25:00,50.04,50.28,49.99,50.28,255600.0,30.0444,30.1885,30.0143,30.1885,255600.0
2010-06-23 14:30:00,50.28,50.65,50.26,50.53,554300.0,30.1885,30.4106,30.1764,30.3386,554300.0
2010-06-23 14:35:00,50.54,50.6,50.42,50.48,176900.0,30.3446,30.3806,30.2725,30.3085,176900.0
2010-06-23 14:40:00,50.49,50.52,50.33,50.33,151000.0,30.3145,30.3326,30.2185,30.2185,151000.0
2010-06-23 14:45:00,50.33,50.4,50.2,50.25,205600.0,30.2185,30.2605,30.1404,30.1704,205600.0
2010-06-23 14:50:00,50.24,50.31,50.09,50.24,151000.0,30.1644,30.2065,30.0744,30.1644,151000.0
2010-06-23 14:55:00,50.24,50.24,50.07,50.13,145900.0,30.1644,30.1644,30.0624,30.0984,145900.0
2010-06-23 15:00:00,50.14,50.3,50.09,50.14,177500.0,30.1044,30.2005,30.0744,30.1044,177500.0
2010-06-23 15:05:00,50.13,50.13,49.79,49.86,460100.0,30.0984,30.0984,29.8943,29.9363,460100.0
2010-06-23 15:10:00,49.86,50.04,49.84,49.91,302600.0,29.9363,30.0444,29.9243,29.9663,302600.0
2010-06-23 15:15:00,49.91,50.01,49.85,49.95,262800.0,29.9663,30.0263,29.9303,29.9903,262800.0
2010-06-23 15:20:00,49.94,50.09,49.89,50.08,190500.0,29.9843,30.0744,29.9543,30.0684,190500.0
2010-06-23 15:25:00,50.08,50.24,50.04,50.15,369800.0,30.0684,30.1644,30.0444,30.1104,369800.0
2010-06-23 15:30:00,50.14,50.17,50.0,50.11,198000.0,30.1044,30.1224,30.0203,30.0864,198000.0
2010-06-23 15:35:00,50.11,50.27,50.03,50.26,185300.0,30.0864,30.1825,30.0384,30.1764,185300.0
2010-06-23 15:40:00,50.25,50.36,50.09,50.27,352300.0,30.1704,30.2365,30.0744,30.1825,352300.0
2010-06-23 15:45:00,50.27,50.29,50.13,50.21,294500.0,30.1825,30.1945,30.0984,30.1464,294500.0
2010-06-23 15:50:00,50.21,50.24,50.14,50.19,371800.0,30.1464,30.1644,30.1044,30.1344,371800.0
2010-06-23 15:55:00,50.19,50.21,50.08,50.09,699400.0,30.1344,30.1464,30.0684,30.0744,699400.0
2010-06-24 09:30:00,49.43,49.55,49.26,49.5,419000.0,29.9397,30.0124,29.8367,29.9821,419000.0
2010-06-24 09:35:00,49.49,49.54,49.25,49.25,169700.0,29.976,30.0063,29.8306,29.8306,169700.0
2010-06-24 09:40:00,49.25,49.32,49.15,49.22,318800.0,29.8306,29.873,29.7701,29.8125,318800.0
2010-06-24 09:45:00,49.22,49.28,49.11,49.11,210600.0,29.8125,29.8488,29.7458,29.7458,210600.0
2010-06-24 09:50:00,49.11,49.11,48.98,49.03,182400.0,29.7458,29.7458,29.6671,29.6974,182400.0
2010-06-24 09:55:00,49.04,49.04,48.8,48.88,574300.0,29.7034,29.7034,29.5581,29.6065,574300.0
2010-06-24 10:00:00,48.88,49.12,48.88,49.1,516900.0,29.6065,29.7519,29.6065,29.7398,516900.0
2010-06-24 10:05:00,49.09,49.15,48.97,49.09,326600.0,29.7337,29.7701,29.661,29.7337,326600.0
2010-06-24 10:10:00,49.09,49.11,48.94,48.95,220400.0,29.7337,29.7458,29.6429,29.6489,220400.0
2010-06-24 10:15:00,48.94,48.96,48.83,48.94,355000.0,29.6429,29.655,29.5762,29.6429,355000.0
2010-06-24 10:20:00,48.94,48.97,48.89,48.96,299700.0,29.6429,29.661,29.6126,29.655,299700.0
2010-06-24 10:25:00,48.95,49.07,48.93,48.96,242200.0,29.6489,29.7216,29.6368,29.655,242200.0
2010-06-24 10:30:00,48.96,48.97,48.79,48.79,318600.0,29.655,29.661,29.552,29.552,318600.0
2010-06-24 10:35:00,48.79,48.93,48.67,48.92,323500.0,29.552,29.6368,29.4793,29.6308,323500.0
2010-06-24 10:40:00,48.91,48.92,48.71,48.71,363100.0,29.6247,29.6308,29.5036,29.5036,363100.0
2010-06-24 10:45:00,48.71,48.87,48.64,48.86,303100.0,29.5036,29.6005,29.4612,29.5944,303100.0
2010-06-24 10:50:00,48.84,48.85,48.58,48.58,281600.0,29.5823,29.5884,29.4248,29.4248,281600.0
2010-06-24 10:55:00,48.59,48.88,48.56,48.87,159600.0,29.4309,29.6065,29.4127,29.6005,159600.0
2010-06-24 11:00:00,48.86,48.87,48.63,48.72,302500.0,29.5944,29.6005,29.4551,29.5096,302500.0
2010-06-24 11:05:00,48.71,48.71,48.5,48.66,337200.0,29.5036,29.5036,29.3764,29.4733,337200.0
2010-06-24 11:10:00,48.66,48.75,48.62,48.74,116100.0,29.4733,29.5278,29.4491,29.5217,116100.0
2010-06-24 11:15:00,48.74,48.84,48.7,48.7,295800.0,29.5217,29.5823,29.4975,29.4975,295800.0
2010-06-24 11:20:00,48.71,48.76,48.58,48.74,144300.0,29.5036,29.5338,29.4248,29.5217,144300.0
2010-06-24 11:25:00,48.75,48.85,48.73,48.74,95000.0,29.5278,29.5884,29.5157,29.5217,95000.0
2010-06-24 11:30:00,48.74,48.81,48.72,48.77,118900.0,29.5217,29.5641,29.5096,29.5399,118900.0
2010-06-24 11:35:00,48.76,48.95,48.76,48.94,112500.0,29.5338,29.6489,29.5338,29.6429,112500.0
2010-06-24 11:40:00,48.94,49.05,48.92,48.96,308300.0,29.6429,29.7095,29.6308,29.655,308300.0
2010-06-24 11:45:00,48.96,49.14,48.92,49.14,137100.0,29.655,29.764,29.6308,29.764,137100.0
2010-06-24 11:50:00,49.14,49.15,49.03,49.07,257100.0,29.764,29.7701,29.6974,29.7216,257100.0
2010-06-24 11:55:00,49.08,49.12,48.96,48.98,143300.0,29.7277,29.7519,29.655,29.6671,143300.0
2010-06-24 12:00:00,48.99,49.22,48.99,49.2,269400.0,29.6732,29.8125,29.6732,29.8004,269400.0
2010-06-24 12:05:00,49.21,49.24,49.06,49.11,111300.0,29.8064,29.8246,29.7156,29.7458,111300.0
2010-06-24 12:10:00,49.12,49.13,48.94,48.95,75100.0,29.7519,29.758,29.6429,29.6489,75100.0
2010-06-24 12:15:00,48.96,49.03,48.92,48.92,73300.0,29.655,29.6974,29.6308,29.6308,73300.0
2010-06-24 12:20:00,48.92,49.05,48.92,49.01,90400.0,29.6308,29.7095,29.6308,29.6853,90400.0
2010-06-24 12:25:00,49.0,49.0,48.87,48.93,27600.0,29.6792,29.6792,29.6005,29.6368,27600.0
2010-06-24 12:30:00,48.92,48.94,48.91,48.92,21800.0,29.6308,29.6429,29.6247,29.6308,21800.0
2010-06-24 12:35:00,48.91,48.92,48.83,48.89,46800.0,29.6247,29.6308,29.5762,29.6126,46800.0
2010-06-24 12:40:00,48.89,48.92,48.83,48.85,60500.0,29.6126,29.6308,29.5762,29.5884,60500.0
2010-06-24 12:45:00,48.85,48.99,48.85,48.97,55200.0,29.5884,29.6732,29.5884,29.661,55200.0
2010-06-24 12:50:00,48.97,49.02,48.95,48.96,76300.0,29.661,29.6913,29.6489,29.655,76300.0
2010-06-24 12:55:00,48.97,49.04,48.96,49.01,36300.0,29.661,29.7034,29.655,29.6853,36300.0
2010-06-24 13:00:00,49.01,49.14,48.88,49.05,97600.0,29.6853,29.764,29.6065,29.7095,97600.0
2010-06-24 13:05:00,49.07,49.08,49.0,49.07,49400.0,29.7216,29.7277,29.6792,29.7216,49400.0
2010-06-24 13:10:00,49.08,49.41,49.08,49.41,196100.0,29.7277,29.9276,29.7277,29.9276,196100.0
2010-06-24 13:15:00,49.42,49.42,49.21,49.29,206200.0,29.9336,29.9336,29.8064,29.8549,206200.0
2010-06-24 13:20:00,49.29,49.3,49.17,49.19,87900.0,29.8549,29.8609,29.7822,29.7943,87900.0
2010-06-24 13:25:00,49.18,49.2,49.05,49.07,43700.0,29.7882,29.8004,29.7095,29.7216,43700.0
2010-06-24 13:30:00,49.07,49.34,49.07,49.32,280900.0,29.7216,29.8852,29.7216,29.873,280900.0
2010-06-24 13:35:00,49.31,49.46,49.31,49.32,198900.0,29.867,29.9578,29.867,29.873,198900.0
2010-06-24 13:40:00,49.33,49.39,49.19,49.32,182100.0,29.8791,29.9154,29.7943,29.873,182100.0
2010-06-24 13:45:00,49.32,49.49,49.32,49.49,168400.0,29.873,29.976,29.873,29.976,168400.0
2010-06-24 13:50:00,49.49,49.53,49.45,49.46,240800.0,29.976,30.0002,29.9518,29.9578,240800.0
2010-06-24 13:55:00,49.46,49.54,49.45,49.49,260900.0,29.9578,30.0063,29.9518,29.976,260900.0
2010-06-24 14:00:00,49.5,49.5,49.43,49.46,216500.0,29.9821,29.9821,29.9397,29.9578,216500.0
2010-06-24 14:05:00,49.46,49.52,49.39,49.39,172700.0,29.9578,29.9942,29.9154,29.9154,172700.0
2010-06-24 14:10:00,49.39,49.41,49.22,49.28,131000.0,29.9154,29.9276,29.8125,29.8488,131000.0
2010-06-24 14:15:00,49.28,49.3,49.24,49.26,118400.0,29.8488,29.8609,29.8246,29.8367,118400.0
2010-06-24 14:20:00,49.25,49.26,49.15,49.23,82900.0,29.8306,29.8367,29.7701,29.8185,82900.0
2010-06-24 14:25:00,49.24,49.32,49.22,49.22,55100.0,29.8246,29.873,29.8125,29.8125,55100.0
2010-06-24 14:30:00,49.22,49.22,49.03,49.03,175500.0,29.8125,29.8125,29.6974,29.6974,175500.0
2010-06-24 14:35:00,49.06,49.12,48.95,49.06,157500.0,29.7156,29.7519,29.6489,29.7156,157500.0
2010-06-24 14:40:00,49.06,49.09,48.98,49.02,169200.0,29.7156,29.7337,29.6671,29.6913,169200.0
2010-06-24 14:45:00,49.04,49.08,48.88,48.9,158100.0,29.7034,29.7277,29.6065,29.6186,158100.0
2010-06-24 14:50:00,48.91,48.94,48.77,48.81,326400.0,29.6247,29.6429,29.5399,29.5641,326400.0
2010-06-24 14:55:00,48.81,48.82,48.68,48.76,337100.0,29.5641,29.5702,29.4854,29.5338,337100.0
2010-06-24 15:00:00,48.75,48.93,48.73,48.83,370500.0,29.5278,29.6368,29.5157,29.5762,370500.0
2010-06-24 15:05:00,48.82,48.9,48.74,48.76,151800.0,29.5702,29.6186,29.5217,29.5338,151800.0
2010-06-24 15:10:00,48.77,48.83,48.63,48.74,462200.0,29.5399,29.5762,29.4551,29.5217,462200.0
2010-06-24 15:15:00,48.74,48.84,48.67,48.7,452900.0,29.5217,29.5823,29.4793,29.4975,452900.0
2010-06-24 15:20:00,48.71,48.89,48.69,48.77,413800.0,29.5036,29.6126,29.4914,29.5399,413800.0
2010-06-24 15:25:00,48.77,48.98,48.74,48.87,274400.0,29.5399,29.6671,29.5217,29.6005,274400.0
2010-06-24 15:30:00,48.87,48.95,48.71,48.84,286900.0,29.6005,29.6489,29.5036,29.5823,286900.0
2010-06-24 15:35:00,48.83,48.92,48.69,48.8,195000.0,29.5762,29.6308,29.4914,29.5581,195000.0
2010-06-24 15:40:00,48.8,48.82,48.68,48.78,250600.0,29.5581,29.5702,29.4854,29.546,250600.0
2010-06-24 15:45:00,48.77,48.78,48.56,48.62,636700.0,29.5399,29.546,29.4127,29.4491,636700.0
2010-06-24 15:50:00,48.62,48.66,48.54,48.58,475200.0,29.4491,29.4733,29.4006,29.4248,475200.0
2010-06-24 15:55:00,48.58,48.6,48.48,48.57,2120000.0,29.4248,29.4369,29.3643,29.4188,2120000.0
2010-06-25 09:30:00,48.87,48.97,48.73,48.76,329800.0,29.6005,29.661,29.5157,29.5338,329800.0
2010-06-25 09:35:00,48.77,48.77,48.59,48.75,215000.0,29.5399,29.5399,29.4309,29.5278,215000.0
2010-06-25 09:40:00,48.74,48.93,48.72,48.75,282900.0,29.5217,29.6368,29.5096,29.5278,282900.0
2010-06-25 09:45:00,48.75,48.8,48.67,48.79,124900.0,29.5278,29.5581,29.4793,29.552,124900.0
2010-06-25 09:50:00,48.79,48.8,48.54,48.58,299100.0,29.552,29.5581,29.4006,29.4248,299100.0
2010-06-25 09:55:00,48.58,48.79,48.58,48.76,340500.0,29.4248,29.552,29.4248,29.5338,340500.0
2010-06-25 10:00:00,48.76,48.93,48.76,48.83,217100.0,29.5338,29.6368,29.5338,29.5762,217100.0
2010-06-25 10:05:00,48.83,49.06,48.79,48.96,378400.0,29.5762,29.7156,29.552,29.655,378400.0
2010-06-25 10:10:00,48.96,49.06,48.91,48.98,93400.0,29.655,29.7156,29.6247,29.6671,93400.0
2010-06-25 10:15:00,48.98,48.99,48.71,48.71,314300.0,29.6671,29.6732,29.5036,29.5036,314300.0
2010-06-25 10:20:00,48.72,48.83,48.7,48.72,130000.0,29.5096,29.5762,29.4975,29.5096,130000.0
2010-06-25 10:25:00,48.71,48.91,48.69,48.89,133800.0,29.5036,29.6247,29.4914,29.6126,133800.0
2010-06-25 10:30:00,48.9,48.95,48.73,48.85,183600.0,29.6186,29.6489,29.5157,29.5884,183600.0
2010-06-25 10:35:00,48.84,48.87,48.72,48.82,212500.0,29.5823,29.6005,29.5096,29.5702,212500.0
2010-06-25 10:40:00,48.83,49.0,48.82,48.99,157600.0,29.5762,29.6792,29.5702,29.6732,157600.0
2010-06-25 10:45:00,48.98,49.15,48.98,49.06,437700.0,29.6671,29.7701,29.6671,29.7156,437700.0
2010-06-25 10:50:00,49.06,49.07,48.74,48.74,249500.0,29.7156,29.7216,29.5217,29.5217,249500.0
2010-06-25 10:55:00,48.76,48.94,48.7,48.79,374500.0,29.5338,29.6429,29.4975,29.552,374500.0
2010-06-25 11:00:00,48.79,49.04,48.79,49.0,112100.0,29.552,29.7034,29.552,29.6792,112100.0
2010-06-25 11:05:00,48.99,49.14,48.99,49.09,92800.0,29.6732,29.764,29.6732,29.7337,92800.0
2010-06-25 11:10:00,49.09,49.13,48.99,49.08,113100.0,29.7337,29.758,29.6732,29.7277,113100.0
2010-06-25 11:15:00,49.1,49.21,49.06,49.17,259100.0,29.7398,29.8064,29.7156,29.7822,259100.0
2010-06-25 11:20:00,49.16,49.22,49.08,49.15,215500.0,29.7761,29.8125,29.7277,29.7701,215500.0
2010-06-25 11:25:00,49.16,49.4,49.13,49.32,339800.0,29.7761,29.9215,29.758,29.873,339800.0
2010-06-25 11:30:00,49.32,49.52,49.32,49.39,359800.0,29.873,29.9942,29.873,29.9154,359800.0
2010-06-25 11:35:00,49.39,49.43,49.28,49.31,200900.0,29.9154,29.9397,29.8488,29.867,200900.0
2010-06-25 11:40:00,49.31,49.38,49.21,49.29,132900.0,29.867,29.9094,29.8064,29.8549,132900.0
2010-06-25 11:45:00,49.29,49.47,49.26,49.44,102200.0,29.8549,29.9639,29.8367,29.9457,102200.0
2010-06-25 11:50:00,49.45,49.63,49.44,49.57,218100.0,29.9518,30.0608,29.9457,30.0245,218100.0
2010-06-25 11:55:00,49.57,49.57,49.46,49.46,104400.0,30.0245,30.0245,29.9578,29.9578,104400.0
2010-06-25 12:00:00,49.47,49.47,49.37,49.43,155500.0,29.9639,29.9639,29.9033,29.9397,155500.0
2010-06-25 12:05:00,49.44,49.5,49.39,49.48,151800.0,29.9457,29.9821,29.9154,29.97,151800.0
2010-06-25 12:10:00,49.48,49.52,49.39,49.39,86400.0,29.97,29.9942,29.9154,29.9154,86400.0
2010-06-25 12:15:00,49.38,49.41,49.26,49.41,109400.0,29.9094,29.9276,29.8367,29.9276,109400.0
2010-06-25 12:20:00,49.41,49.48,49.37,49.43,306200.0,29.9276,29.97,29.9033,29.9397,306200.0
2010-06-25 12:25:00,49.43,49.53,49.39,49.5,219900.0,29.9397,30.0002,29.9154,29.9821,219900.0
2010-06-25 12:30:00,49.49,49.54,49.25,49.44,509700.0,29.976,30.0063,29.8306,29.9457,509700.0
2010-06-25 12:35:00,49.44,49.65,49.44,49.58,480400.0,29.9457,30.0729,29.9457,30.0305,480400.0
2010-06-25 12:40:00,49.58,49.69,49.57,49.66,138300.0,30.0305,30.0971,30.0245,30.079,138300.0
2010-06-25 12:45:00,49.65,49.69,49.55,49.59,175000.0,30.0729,30.0971,30.0124,30.0366,175000.0
2010-06-25 12:50:00,49.57,49.58,49.29,49.31,239000.0,30.0245,30.0305,29.8549,29.867,239000.0
2010-06-25 12:55:00,49.3,49.43,49.3,49.43,98200.0,29.8609,29.9397,29.8609,29.9397,98200.0
2010-06-25 13:00:00,49.42,49.5,49.35,49.47,74700.0,29.9336,29.9821,29.8912,29.9639,74700.0
2010-06-25 13:05:00,49.47,49.7,49.46,49.68,113000.0,29.9639,30.1032,29.9578,30.0911,113000.0
2010-06-25 13:10:00,49.69,49.75,49.54,49.62,131100.0,30.0971,30.1335,30.0063,30.0547,131100.0
2010-06-25 13:15:00,49.61,49.78,49.61,49.73,158300.0,30.0487,30.1517,30.0487,30.1214,158300.0
2010-06-25 13:20:00,49.72,49.78,49.72,49.74,100800.0,30.1153,30.1517,30.1153,30.1274,100800.0
2010-06-25 13:25:00,49.74,49.94,49.73,49.93,134300.0,30.1274,30.2486,30.1214,30.2425,134300.0
2010-06-25 13:30:00,49.93,49.96,49.88,49.94,134400.0,30.2425,30.2607,30.2122,30.2486,134400.0
2010-06-25 13:35:00,49.94,50.01,49.79,49.82,247100.0,30.2486,30.291,30.1577,30.1759,247100.0
2010-06-25 13:40:00,49.82,49.86,49.76,49.79,121300.0,30.1759,30.2001,30.1395,30.1577,121300.0
2010-06-25 13:45:00,49.8,49.81,49.73,49.77,113900.0,30.1638,30.1698,30.1214,30.1456,113900.0
2010-06-25 13:50:00,49.77,49.78,49.7,49.78,109600.0,30.1456,30.1517,30.1032,30.1517,109600.0
2010-06-25 13:55:00,49.78,49.89,49.78,49.88,54000.0,30.1517,30.2183,30.1517,30.2122,54000.0
2010-06-25 14:00:00,49.88,49.91,49.81,49.84,84900.0,30.2122,30.2304,30.1698,30.188,84900.0
2010-06-25 14:05:00,49.84,49.84,49.66,49.71,71800.0,30.188,30.188,30.079,30.1093,71800.0
2010-06-25 14:10:00,49.72,49.85,49.71,49.8,120000.0,30.1153,30.1941,30.1093,30.1638,120000.0
2010-06-25 14:15:00,49.8,49.85,49.78,49.82,72600.0,30.1638,30.1941,30.1517,30.1759,72600.0
2010-06-25 14:20:00,49.83,49.85,49.73,49.73,131900.0,30.1819,30.1941,30.1214,30.1214,131900.0
2010-06-25 14:25:00,49.73,49.77,49.66,49.73,121100.0,30.1214,30.1456,30.079,30.1214,121100.0
2010-06-25 14:30:00,49.73,49.74,49.61,49.72,115600.0,30.1214,30.1274,30.0487,30.1153,115600.0
2010-06-25 14:35:00,49.73,49.79,49.69,49.77,123300.0,30.1214,30.1577,30.0971,30.1456,123300.0
2010-06-25 14:40:00,49.78,49.87,49.76,49.77,72100.0,30.1517,30.2062,30.1395,30.1456,72100.0
2010-06-25 14:45:00,49.76,49.82,49.7,49.79,139700.0,30.1395,30.1759,30.1032,30.1577,139700.0
2010-06-25 14:50:00,49.78,49.85,49.74,49.83,170200.0,30.1517,30.1941,30.1274,30.1819,170200.0
2010-06-25 14:55:00,49.84,49.85,49.69,49.74,130000.0,30.188,30.1941,30.0971,30.1274,130000.0
2010-06-25 15:00:00,49.75,49.77,49.64,49.73,382700.0,30.1335,30.1456,30.0669,30.1214,382700.0
2010-06-25 15:05:00,49.72,49.73,49.62,49.73,151000.0,30.1153,30.1214,30.0547,30.1214,151000.0
2010-06-25 15:10:00,49.72,49.75,49.65,49.68,79800.0,30.1153,30.1335,30.0729,30.0911,79800.0
2010-06-25 15:15:00,49.67,49.67,49.33,49.45,840100.0,30.085,30.085,29.8791,29.9518,840100.0
2010-06-25 15:20:00,49.45,49.55,49.44,49.5,307600.0,29.9518,30.0124,29.9457,29.9821,307600.0
2010-06-25 15:25:00,49.51,49.6,49.51,49.58,148000.0,29.9881,30.0426,29.9881,30.0305,148000.0
2010-06-25 15:30:00,49.58,49.75,49.5,49.75,259000.0,30.0305,30.1335,29.9821,30.1335,259000.0
2010-06-25 15:35:00,49.75,49.79,49.68,49.78,217000.0,30.1335,30.1577,30.0911,30.1517,217000.0
2010-06-25 15:40:00,49.78,49.8,49.58,49.67,230900.0,30.1517,30.1638,30.0305,30.085,230900.0
2010-06-25 15:45:00,49.67,49.87,49.66,49.87,578100.0,30.085,30.2062,30.079,30.2062,578100.0
2010-06-25 15:50:00,49.87,49.87,49.58,49.65,858200.0,30.2062,30.2062,30.0305,30.0729,858200.0
2010-06-25 15:55:00,49.64,49.88,49.64,49.85,1445800.0,30.0669,30.2122,30.0669,30.1941,1445800.0
2010-06-28 09:30:00,50.05,50.07,49.7,49.71,466100.0,30.3152,30.3273,30.1032,30.1093,466100.0
2010-06-28 09:35:00,49.71,49.9,49.71,49.87,228100.0,30.1093,30.2243,30.1093,30.2062,228100.0
2010-06-28 09:40:00,49.88,49.9,49.61,49.67,196200.0,30.2122,30.2243,30.0487,30.085,196200.0
2010-06-28 09:45:00,49.67,49.68,49.45,49.5,349400.0,30.085,30.0911,29.9518,29.9821,349400.0
2010-06-28 09:50:00,49.49,49.58,49.46,49.51,187700.0,29.976,30.0305,29.9578,29.9881,187700.0
2010-06-28 09:55:00,49.5,49.56,49.36,49.55,253500.0,29.9821,30.0184,29.8973,30.0124,253500.0
2010-06-28 10:00:00,49.55,49.69,49.51,49.65,266700.0,30.0124,30.0971,29.9881,30.0729,266700.0
2010-06-28 10:05:00,49.65,49.69,49.34,49.38,260400.0,30.0729,30.0971,29.8852,29.9094,260400.0
2010-06-28 10:10:00,49.38,49.49,49.37,49.49,106800.0,29.9094,29.976,29.9033,29.976,106800.0
2010-06-28 10:15:00,49.49,49.54,49.42,49.43,80500.0,29.976,30.0063,29.9336,29.9397,80500.0
2010-06-28 10:20:00,49.43,49.57,49.43,49.56,151500.0,29.9397,30.0245,29.9397,30.0184,151500.0
2010-06-28 10:25:00,49.55,49.61,49.4,49.45,137600.0,30.0124,30.0487,29.9215,29.9518,137600.0
2010-06-28 10:30:00,49.46,49.52,49.32,49.34,186100.0,29.9578,29.9942,29.873,29.8852,186100.0
2010-06-28 10:35:00,49.34,49.45,49.3,49.37,135100.0,29.8852,29.9518,29.8609,29.9033,135100.0
2010-06-28 10:40:00,49.37,49.55,49.35,49.45,123500.0,29.9033,30.0124,29.8912,29.9518,123500.0
2010-06-28 10:45:00,49.45,49.53,49.42,49.47,133200.0,29.9518,30.0002,29.9336,29.9639,133200.0
2010-06-28 10:50:00,49.47,49.53,49.42,49.51,69600.0,29.9639,30.0002,29.9336,29.9881,69600.0
2010-06-28 10:55:00,49.51,49.53,49.46,49.49,71100.0,29.9881,30.0002,29.9578,29.976,71100.0
2010-06-28 11:00:00,49.5,49.55,49.46,49.5,113100.0,29.9821,30.0124,29.9578,29.9821,113100.0
2010-06-28 11:05:00,49.51,49.58,49.49,49.49,87100.0,29.9881,30.0305,29.976,29.976,87100.0
2010-06-28 11:10:00,49.5,49.53,49.48,49.5,81900.0,29.9821,30.0002,29.97,29.9821,81900.0
2010-06-28 11:15:00,49.5,49.51,49.35,49.38,75100.0,29.9821,29.9881,29.8912,29.9094,75100.0
2010-06-28 11:20:00,49.37,49.42,49.34,49.35,35500.0,29.9033,29.9336,29.8852,29.8912,35500.0
2010-06-28 11:25:00,49.35,49.59,49.34,49.54,152900.0,29.8912,30.0366,29.8852,30.0063,152900.0
2010-06-28 11:30:00,49.54,49.64,49.54,49.58,69100.0,30.0063,30.0669,30.0063,30.0305,69100.0
2010-06-28 11:35:00,49.58,49.67,49.57,49.59,60300.0,30.0305,30.085,30.0245,30.0366,60300.0
2010-06-28 11:40:00,49.59,49.71,49.59,49.59,55000.0,30.0366,30.1093,30.0366,30.0366,55000.0
2010-06-28 11:45:00,49.58,49.69,49.57,49.67,82200.0,30.0305,30.0971,30.0245,30.085,82200.0
2010-06-28 11:50:00,49.66,49.66,49.49,49.5,87300.0,30.079,30.079,29.976,29.9821,87300.0
2010-06-28 11:55:00,49.5,49.52,49.42,49.48,50600.0,29.9821,29.9942,29.9336,29.97,50600.0
2010-06-28 12:00:00,49.48,49.54,49.45,49.45,56900.0,29.97,30.0063,29.9518,29.9518,56900.0
2010-06-28 12:05:00,49.44,49.47,49.4,49.47,20400.0,29.9457,29.9639,29.9215,29.9639,20400.0
2010-06-28 12:10:00,49.47,49.56,49.42,49.5,82200.0,29.9639,30.0184,29.9336,29.9821,82200.0
2010-06-28 12:15:00,49.48,49.48,49.41,49.47,163400.0,29.97,29.97,29.9276,29.9639,163400.0
2010-06-28 12:20:00,49.46,49.49,49.37,49.45,36400.0,29.9578,29.976,29.9033,29.9518,36400.0
2010-06-28 12:25:00,49.45,49.55,49.45,49.5,23400.0,29.9518,30.0124,29.9518,29.9821,23400.0
2010-06-28 12:30:00,49.5,49.52,49.44,49.46,20300.0,29.9821,29.9942,29.9457,29.9578,20300.0
2010-06-28 12:35:00,49.46,49.52,49.4,49.4,51300.0,29.9578,29.9942,29.9215,29.9215,51300.0
2010-06-28 12:40:00,49.4,49.52,49.37,49.5,45900.0,29.9215,29.9942,29.9033,29.9821,45900.0
2010-06-28 12:45:00,49.5,49.62,49.37,49.6,176700.0,29.9821,30.0547,29.9033,30.0426,176700.0
2010-06-28 12:50:00,49.6,49.61,49.46,49.51,54800.0,30.0426,30.0487,29.9578,29.9881,54800.0
2010-06-28 12:55:00,49.5,49.55,49.49,49.54,7200.0,29.9821,30.0124,29.976,30.0063,7200.0
2010-06-28 13:00:00,49.54,49.54,49.37,49.37,29500.0,30.0063,30.0063,29.9033,29.9033,29500.0
2010-06-28 13:05:00,49.37,49.41,49.31,49.33,185800.0,29.9033,29.9276,29.867,29.8791,185800.0
2010-06-28 13:10:00,49.31,49.31,49.22,49.26,94600.0,29.867,29.867,29.8125,29.8367,94600.0
2010-06-28 13:15:00,49.25,49.25,49.05,49.07,490100.0,29.8306,29.8306,29.7095,29.7216,490100.0
2010-06-28 13:20:00,49.07,49.17,49.05,49.15,175700.0,29.7216,29.7822,29.7095,29.7701,175700.0
2010-06-28 13:25:00,49.16,49.19,49.15,49.16,89300.0,29.7761,29.7943,29.7701,29.7761,89300.0
2010-06-28 13:30:00,49.16,49.16,49.05,49.08,173100.0,29.7761,29.7761,29.7095,29.7277,173100.0
2010-06-28 13:35:00,49.07,49.14,49.06,49.14,22900.0,29.7216,29.764,29.7156,29.764,22900.0
2010-06-28 13:40:00,49.14,49.14,49.1,49.12,19600.0,29.764,29.764,29.7398,29.7519,19600.0
2010-06-28 13:45:00,49.13,49.24,49.12,49.23,25600.0,29.758,29.8246,29.7519,29.8185,25600.0
2010-06-28 13:50:00,49.24,49.3,49.24,49.24,104200.0,29.8246,29.8609,29.8246,29.8246,104200.0
2010-06-28 13:55:00,49.25,49.34,49.25,49.29,25200.0,29.8306,29.8852,29.8306,29.8549,25200.0
2010-06-28 14:00:00,49.29,49.3,49.22,49.28,40400.0,29.8549,29.8609,29.8125,29.8488,40400.0
2010-06-28 14:05:00,49.29,49.35,49.23,49.35,270700.0,29.8549,29.8912,29.8185,29.8912,270700.0
2010-06-28 14:10:00,49.36,49.4,49.36,49.39,16900.0,29.8973,29.9215,29.8973,29.9154,16900.0
2010-06-28 14:15:00,49.4,49.4,49.28,49.28,17900.0,29.9215,29.9215,29.8488,29.8488,17900.0
2010-06-28 14:20:00,49.29,49.34,49.28,49.31,65500.0,29.8549,29.8852,29.8488,29.867,65500.0
2010-06-28 14:25:00,49.31,49.39,49.3,49.3,68300.0,29.867,29.9154,29.8609,29.8609,68300.0
2010-06-28 14:30:00,49.28,49.32,49.26,49.3,33300.0,29.8488,29.873,29.8367,29.8609,33300.0
2010-06-28 14:35:00,49.31,49.42,49.3,49.37,105700.0,29.867,29.9336,29.8609,29.9033,105700.0
2010-06-28 14:40:00,49.37,49.49,49.37,49.49,64100.0,29.9033,29.976,29.9033,29.976,64100.0
2010-06-28 14:45:00,49.49,49.51,49.43,49.46,107100.0,29.976,29.9881,29.9397,29.9578,107100.0
2010-06-28 14:50:00,49.46,49.52,49.38,49.38,69200.0,29.9578,29.9942,29.9094,29.9094,69200.0
2010-06-28 14:55:00,49.39,49.58,49.38,49.58,59600.0,29.9154,30.0305,29.9094,30.0305,59600.0
2010-06-28 15:00:00,49.58,49.66,49.56,49.57,206300.0,30.0305,30.079,30.0184,30.0245,206300.0
2010-06-28 15:05:00,49.57,49.66,49.54,49.58,94900.0,30.0245,30.079,30.0063,30.0305,94900.0
2010-06-28 15:10:00,49.59,49.63,49.49,49.49,142000.0,30.0366,30.0608,29.976,29.976,142000.0
2010-06-28 15:15:00,49.49,49.59,49.46,49.57,99400.0,29.976,30.0366,29.9578,30.0245,99400.0
2010-06-28 15:20:00,49.56,49.56,49.43,49.43,45300.0,30.0184,30.0184,29.9397,29.9397,45300.0
2010-06-28 15:25:00,49.43,49.44,49.35,49.4,118700.0,29.9397,29.9457,29.8912,29.9215,118700.0
2010-06-28 15:30:00,49.39,49.46,49.34,49.39,161500.0,29.9154,29.9578,29.8852,29.9154,161500.0
2010-06-28 15:35:00,49.39,49.47,49.35,49.41,169800.0,29.9154,29.9639,29.8912,29.9276,169800.0
2010-06-28 15:40:00,49.41,49.54,49.34,49.49,144200.0,29.9276,30.0063,29.8852,29.976,144200.0
2010-06-28 15:45:00,49.49,49.56,49.42,49.5,139800.0,29.976,30.0184,29.9336,29.9821,139800.0
2010-06-28 15:50:00,49.5,49.5,49.26,49.32,546700.0,29.9821,29.9821,29.8367,29.873,546700.0
2010-06-28 15:55:00,49.32,49.35,49.2,49.23,756400.0,29.873,29.8912,29.8004,29.8185,756400.0
2010-06-29 09:30:00,48.43,48.54,48.38,48.47,426700.0,29.334,29.4006,29.3037,29.3582,426700.0
2010-06-29 09:35:00,48.46,48.51,48.3,48.35,455100.0,29.3521,29.3824,29.2552,29.2855,455100.0
2010-06-29 09:40:00,48.35,48.41,48.24,48.34,265800.0,29.2855,29.3219,29.2189,29.2795,265800.0
2010-06-29 09:45:00,48.33,48.43,48.18,48.23,418900.0,29.2734,29.334,29.1825,29.2128,418900.0
2010-06-29 09:50:00,48.23,48.25,48.14,48.25,407600.0,29.2128,29.2249,29.1583,29.2249,407600.0
2010-06-29 09:55:00,48.25,48.38,48.22,48.25,258200.0,29.2249,29.3037,29.2068,29.2249,258200.0
2010-06-29 10:00:00,48.24,48.33,48.02,48.02,992200.0,29.2189,29.2734,29.0856,29.0856,992200.0
2010-06-29 10:05:00,48.02,48.24,47.98,48.21,352400.0,29.0856,29.2189,29.0614,29.2007,352400.0
2010-06-29 10:10:00,48.2,48.35,48.16,48.24,380500.0,29.1947,29.2855,29.1704,29.2189,380500.0
2010-06-29 10:15:00,48.23,48.23,48.07,48.14,155500.0,29.2128,29.2128,29.1159,29.1583,155500.0
2010-06-29 10:20:00,48.15,48.15,47.96,48.05,441300.0,29.1644,29.1644,29.0493,29.1038,441300.0
2010-06-29 10:25:00,48.04,48.04,47.79,47.8,569200.0,29.0977,29.0977,28.9463,28.9524,569200.0
2010-06-29 10:30:00,47.81,48.07,47.79,48.01,253700.0,28.9584,29.1159,28.9463,29.0796,253700.0
2010-06-29 10:35:00,48.01,48.18,48.0,48.18,282200.0,29.0796,29.1825,29.0735,29.1825,282200.0
2010-06-29 10:40:00,48.19,48.2,48.12,48.18,127000.0,29.1886,29.1947,29.1462,29.1825,127000.0
2010-06-29 10:45:00,48.17,48.19,48.08,48.19,124300.0,29.1765,29.1886,29.122,29.1886,124300.0
2010-06-29 10:50:00,48.19,48.31,48.1,48.26,196300.0,29.1886,29.2613,29.1341,29.231,196300.0
2010-06-29 10:55:00,48.27,48.39,48.25,48.38,138500.0,29.2371,29.3097,29.2249,29.3037,138500.0
2010-06-29 11:00:00,48.38,48.39,48.26,48.27,162500.0,29.3037,29.3097,29.231,29.2371,162500.0
2010-06-29 11:05:00,48.26,48.33,48.09,48.32,214500.0,29.231,29.2734,29.128,29.2673,214500.0
2010-06-29 11:10:00,48.32,48.58,48.32,48.36,358500.0,29.2673,29.4248,29.2673,29.2916,358500.0
2010-06-29 11:15:00,48.37,48.44,48.31,48.35,141700.0,29.2976,29.34,29.2613,29.2855,141700.0
2010-06-29 11:20:00,48.36,48.41,48.27,48.32,210400.0,29.2916,29.3219,29.2371,29.2673,210400.0
2010-06-29 11:25:00,48.34,48.38,48.22,48.27,111900.0,29.2795,29.3037,29.2068,29.2371,111900.0
2010-06-29 11:30:00,48.26,48.3,48.14,48.14,124600.0,29.231,29.2552,29.1583,29.1583,124600.0
2010-06-29 11:35:00,48.14,48.31,48.14,48.28,126600.0,29.1583,29.2613,29.1583,29.2431,126600.0
2010-06-29 11:40:00,48.29,48.29,48.19,48.23,180600.0,29.2492,29.2492,29.1886,29.2128,180600.0
2010-06-29 11:45:00,48.23,48.33,48.2,48.27,119000.0,29.2128,29.2734,29.1947,29.2371,119000.0
2010-06-29 11:50:00,48.28,48.38,48.23,48.24,54100.0,29.2431,29.3037,29.2128,29.2189,54100.0
2010-06-29 11:55:00,48.23,48.26,48.15,48.21,73300.0,29.2128,29.231,29.1644,29.2007,73300.0
2010-06-29 12:00:00,48.21,48.22,48.06,48.06,82300.0,29.2007,29.2068,29.1099,29.1099,82300.0
2010-06-29 12:05:00,48.06,48.18,48.02,48.15,147100.0,29.1099,29.1825,29.0856,29.1644,147100.0
2010-06-29 12:10:00,48.15,48.15,48.0,48.1,241500.0,29.1644,29.1644,29.0735,29.1341,241500.0
2010-06-29 12:15:00,48.1,48.36,48.05,48.17,228500.0,29.1341,29.2916,29.1038,29.1765,228500.0
2010-06-29 12:20:00,48.16,48.34,48.13,48.34,160700.0,29.1704,29.2795,29.1523,29.2795,160700.0
2010-06-29 12:25:00,48.34,48.35,48.07,48.16,192500.0,29.2795,29.2855,29.1159,29.1704,192500.0
2010-06-29 12:30:00,48.16,48.19,48.11,48.18,23700.0,29.1704,29.1886,29.1401,29.1825,23700.0
2010-06-29 12:35:00,48.18,48.24,48.11,48.12,130500.0,29.1825,29.2189,29.1401,29.1462,130500.0
2010-06-29 12:40:00,48.12,48.21,48.11,48.15,47900.0,29.1462,29.2007,29.1401,29.1644,47900.0
2010-06-29 12:45:00,48.16,48.24,48.14,48.23,168500.0,29.1704,29.2189,29.1583,29.2128,168500.0
2010-06-29 12:50:00,48.23,48.23,48.16,48.16,44400.0,29.2128,29.2128,29.1704,29.1704,44400.0
2010-06-29 12:55:00,48.15,48.19,48.09,48.11,161600.0,29.1644,29.1886,29.128,29.1401,161600.0
2010-06-29 13:00:00,48.12,48.18,48.1,48.13,33300.0,29.1462,29.1825,29.1341,29.1523,33300.0
2010-06-29 13:05:00,48.14,48.19,48.03,48.15,130100.0,29.1583,29.1886,29.0917,29.1644,130100.0
2010-06-29 13:10:00,48.15,48.17,48.07,48.09,29300.0,29.1644,29.1765,29.1159,29.128,29300.0
2010-06-29 13:15:00,48.09,48.1,48.01,48.02,76400.0,29.128,29.1341,29.0796,29.0856,76400.0
2010-06-29 13:20:00,48.03,48.06,47.98,47.98,133900.0,29.0917,29.1099,29.0614,29.0614,133900.0
2010-06-29 13:25:00,47.99,48.07,47.94,48.05,158800.0,29.0675,29.1159,29.0372,29.1038,158800.0
2010-06-29 13:30:00,48.04,48.06,47.88,47.88,194700.0,29.0977,29.1099,29.0008,29.0008,194700.0
2010-06-29 13:35:00,47.88,47.96,47.83,47.85,282800.0,29.0008,29.0493,28.9705,28.9827,282800.0
2010-06-29 13:40:00,47.84,48.01,47.83,48.0,305700.0,28.9766,29.0796,28.9705,29.0735,305700.0
2010-06-29 13:45:00,48.0,48.06,47.94,47.97,365900.0,29.0735,29.1099,29.0372,29.0553,365900.0
2010-06-29 13:50:00,47.98,47.98,47.86,47.87,131300.0,29.0614,29.0614,28.9887,28.9948,131300.0
2010-06-29 13:55:00,47.87,48.05,47.87,47.99,231100.0,28.9948,29.1038,28.9948,29.0675,231100.0
2010-06-29 14:00:00,47.99,48.0,47.88,47.9,293800.0,29.0675,29.0735,29.0008,29.0129,293800.0
2010-06-29 14:05:00,47.91,48.12,47.9,48.1,291300.0,29.019,29.1462,29.0129,29.1341,291300.0
2010-06-29 14:10:00,48.1,48.16,48.07,48.11,121300.0,29.1341,29.1704,29.1159,29.1401,121300.0
2010-06-29 14:15:00,48.1,48.17,48.08,48.11,225300.0,29.1341,29.1765,29.122,29.1401,225300.0
2010-06-29 14:20:00,48.11,48.15,48.01,48.15,186500.0,29.1401,29.1644,29.0796,29.1644,186500.0
2010-06-29 14:25:00,48.15,48.18,48.04,48.04,215700.0,29.1644,29.1825,29.0977,29.0977,215700.0
2010-06-29 14:30:00,48.04,48.05,47.95,47.98,208200.0,29.0977,29.1038,29.0432,29.0614,208200.0
2010-06-29 14:35:00,47.98,48.04,47.92,47.96,217900.0,29.0614,29.0977,29.0251,29.0493,217900.0
2010-06-29 14:40:00,47.97,48.01,47.9,47.96,210400.0,29.0553,29.0796,29.0129,29.0493,210400.0
2010-06-29 14:45:00,47.97,47.98,47.87,47.9,173900.0,29.0553,29.0614,28.9948,29.0129,173900.0
2010-06-29 14:50:00,47.9,48.03,47.8,47.94,286300.0,29.0129,29.0917,28.9524,29.0372,286300.0
2010-06-29 14:55:00,47.95,47.96,47.81,47.83,278500.0,29.0432,29.0493,28.9584,28.9705,278500.0
2010-06-29 15:00:00,47.82,47.87,47.78,47.84,220600.0,28.9645,28.9948,28.9403,28.9766,220600.0
2010-06-29 15:05:00,47.84,47.91,47.76,47.76,236900.0,28.9766,29.019,28.9282,28.9282,236900.0
2010-06-29 15:10:00,47.76,47.78,47.69,47.73,324500.0,28.9282,28.9403,28.8858,28.91,324500.0
2010-06-29 15:15:00,47.74,47.87,47.68,47.69,311500.0,28.916,28.9948,28.8797,28.8858,311500.0
2010-06-29 15:20:00,47.69,47.72,47.56,47.64,581000.0,28.8858,28.9039,28.807,28.8555,581000.0
2010-06-29 15:25:00,47.63,47.64,47.51,47.56,277500.0,28.8494,28.8555,28.7767,28.807,277500.0
2010-06-29 15:30:00,47.55,47.73,47.5,47.68,445300.0,28.801,28.91,28.7707,28.8797,445300.0
2010-06-29 15:35:00,47.68,47.8,47.65,47.69,703500.0,28.8797,28.9524,28.8615,28.8858,703500.0
2010-06-29 15:40:00,47.68,47.72,47.56,47.57,478900.0,28.8797,28.9039,28.807,28.8131,478900.0
2010-06-29 15:45:00,47.56,47.56,47.31,47.39,1576500.0,28.807,28.807,28.6556,28.704,1576500.0
2010-06-29 15:50:00,47.39,47.77,47.35,47.77,1988900.0,28.704,28.9342,28.6798,28.9342,1988900.0
2010-06-29 15:55:00,47.77,47.79,47.58,47.71,1942900.0,28.9342,28.9463,28.8191,28.8979,1942900.0
2010-06-29 16:00:00,47.71,47.77,47.64,47.66,127000.0,28.8979,28.9342,28.8555,28.8676,127000.0
2010-06-29 16:05:00,47.79,47.79,46.34,47.7,18700.0,28.9463,28.9463,28.0681,28.8918,18700.0
2010-06-29 16:10:00,47.7,47.71,47.7,47.7,14200.0,28.8918,28.8979,28.8918,28.8918,14200.0
2010-06-30 09:30:00,47.71,47.82,47.52,47.57,548700.0,28.8979,28.9645,28.7828,28.8131,548700.0
2010-06-30 09:35:00,47.59,47.93,47.57,47.88,310800.0,28.8252,29.0311,28.8131,29.0008,310800.0
2010-06-30 09:40:00,47.88,48.33,47.88,48.22,648900.0,29.0008,29.2734,29.0008,29.2068,648900.0
2010-06-30 09:45:00,48.21,48.39,48.13,48.15,296200.0,29.2007,29.3097,29.1523,29.1644,296200.0
2010-06-30 09:50:00,48.14,48.31,48.09,48.27,266300.0,29.1583,29.2613,29.128,29.2371,266300.0
2010-06-30 09:55:00,48.26,48.31,48.03,48.05,352300.0,29.231,29.2613,29.0917,29.1038,352300.0
2010-06-30 10:00:00,48.05,48.23,47.99,48.23,301000.0,29.1038,29.2128,29.0675,29.2128,301000.0
2010-06-30 10:05:00,48.22,48.29,48.12,48.15,276000.0,29.2068,29.2492,29.1462,29.1644,276000.0
2010-06-30 10:10:00,48.16,48.16,48.02,48.12,183600.0,29.1704,29.1704,29.0856,29.1462,183600.0
2010-06-30 10:15:00,48.12,48.2,48.05,48.12,196000.0,29.1462,29.1947,29.1038,29.1462,196000.0
2010-06-30 10:20:00,48.13,48.13,47.92,48.0,265300.0,29.1523,29.1523,29.0251,29.0735,265300.0
2010-06-30 10:25:00,48.02,48.11,47.94,47.99,142500.0,29.0856,29.1401,29.0372,29.0675,142500.0
2010-06-30 10:30:00,47.98,48.19,47.95,48.06,148600.0,29.0614,29.1886,29.0432,29.1099,148600.0
2010-06-30 10:35:00,48.07,48.32,48.05,48.29,292800.0,29.1159,29.2673,29.1038,29.2492,292800.0
2010-06-30 10:40:00,48.3,48.33,48.07,48.16,174500.0,29.2552,29.2734,29.1159,29.1704,174500.0
2010-06-30 10:45:00,48.16,48.34,48.16,48.24,115600.0,29.1704,29.2795,29.1704,29.2189,115600.0
2010-06-30 10:50:00,48.24,48.3,48.11,48.3,186100.0,29.2189,29.2552,29.1401,29.2552,186100.0
2010-06-30 10:55:00,48.29,48.29,48.07,48.09,188100.0,29.2492,29.2492,29.1159,29.128,188100.0
2010-06-30 11:00:00,48.09,48.25,48.05,48.21,210800.0,29.128,29.2249,29.1038,29.2007,210800.0
2010-06-30 11:05:00,48.2,48.23,48.0,48.07,158700.0,29.1947,29.2128,29.0735,29.1159,158700.0
2010-06-30 11:10:00,48.07,48.2,48.07,48.18,149700.0,29.1159,29.1947,29.1159,29.1825,149700.0
2010-06-30 11:15:00,48.18,48.28,48.15,48.17,112500.0,29.1825,29.2431,29.1644,29.1765,112500.0
2010-06-30 11:20:00,48.17,48.17,48.05,48.15,121000.0,29.1765,29.1765,29.1038,29.1644,121000.0
2010-06-30 11:25:00,48.15,48.18,48.03,48.03,84900.0,29.1644,29.1825,29.0917,29.0917,84900.0
2010-06-30 11:30:00,48.03,48.25,48.03,48.19,73400.0,29.0917,29.2249,29.0917,29.1886,73400.0
2010-06-30 11:35:00,48.19,48.22,48.11,48.21,92900.0,29.1886,29.2068,29.1401,29.2007,92900.0
2010-06-30 11:40:00,48.22,48.3,48.22,48.23,98800.0,29.2068,29.2552,29.2068,29.2128,98800.0
2010-06-30 11:45:00,48.23,48.32,48.23,48.28,160100.0,29.2128,29.2673,29.2128,29.2431,160100.0
2010-06-30 11:50:00,48.27,48.41,48.27,48.28,216800.0,29.2371,29.3219,29.2371,29.2431,216800.0
2010-06-30 11:55:00,48.28,48.33,48.18,48.19,64000.0,29.2431,29.2734,29.1825,29.1886,64000.0
2010-06-30 12:00:00,48.18,48.23,48.12,48.2,75000.0,29.1825,29.2128,29.1462,29.1947,75000.0
2010-06-30 12:05:00,48.2,48.2,48.12,48.14,37200.0,29.1947,29.1947,29.1462,29.1583,37200.0
2010-06-30 12:10:00,48.14,48.16,48.11,48.11,38600.0,29.1583,29.1704,29.1401,29.1401,38600.0
2010-06-30 12:15:00,48.11,48.24,48.11,48.24,86800.0,29.1401,29.2189,29.1401,29.2189,86800.0
2010-06-30 12:20:00,48.25,48.25,48.17,48.21,40000.0,29.2249,29.2249,29.1765,29.2007,40000.0
2010-06-30 12:25:00,48.21,48.26,48.21,48.21,29600.0,29.2007,29.231,29.2007,29.2007,29600.0
2010-06-30 12:30:00,48.22,48.28,48.18,48.28,31100.0,29.2068,29.2431,29.1825,29.2431,31100.0
2010-06-30 12:35:00,48.27,48.28,48.22,48.25,34300.0,29.2371,29.2431,29.2068,29.2249,34300.0
2010-06-30 12:40:00,48.24,48.26,48.09,48.09,120200.0,29.2189,29.231,29.128,29.128,120200.0
2010-06-30 12:45:00,48.09,48.09,48.04,48.08,89300.0,29.128,29.128,29.0977,29.122,89300.0
2010-06-30 12:50:00,48.08,48.26,48.08,48.24,89100.0,29.122,29.231,29.122,29.2189,89100.0
2010-06-30 12:55:00,48.25,48.27,48.19,48.19,30500.0,29.2249,29.2371,29.1886,29.1886,30500.0
2010-06-30 13:00:00,48.19,48.25,48.18,48.24,25700.0,29.1886,29.2249,29.1825,29.2189,25700.0
2010-06-30 13:05:00,48.23,48.24,48.15,48.19,57400.0,29.2128,29.2189,29.1644,29.1886,57400.0
2010-06-30 13:10:00,48.19,48.31,48.19,48.26,71900.0,29.1886,29.2613,29.1886,29.231,71900.0
2010-06-30 13:15:00,48.27,48.31,48.22,48.26,42400.0,29.2371,29.2613,29.2068,29.231,42400.0
2010-06-30 13:20:00,48.26,48.32,48.24,48.32,64100.0,29.231,29.2673,29.2189,29.2673,64100.0
2010-06-30 13:25:00,48.32,48.33,48.26,48.27,46800.0,29.2673,29.2734,29.231,29.2371,46800.0
2010-06-30 13:30:00,48.27,48.34,48.17,48.2,76500.0,29.2371,29.2795,29.1765,29.1947,76500.0
2010-06-30 13:35:00,48.2,48.27,48.17,48.24,66800.0,29.1947,29.2371,29.1765,29.2189,66800.0
2010-06-30 13:40:00,48.23,48.32,48.23,48.25,80700.0,29.2128,29.2673,29.2128,29.2249,80700.0
2010-06-30 13:45:00,48.26,48.33,48.19,48.19,261100.0,29.231,29.2734,29.1886,29.1886,261100.0
2010-06-30 13:50:00,48.19,48.24,48.13,48.19,91900.0,29.1886,29.2189,29.1523,29.1886,91900.0
2010-06-30 13:55:00,48.19,48.22,48.16,48.18,55600.0,29.1886,29.2068,29.1704,29.1825,55600.0
2010-06-30 14:00:00,48.18,48.26,48.14,48.17,260600.0,29.1825,29.231,29.1583,29.1765,260600.0
2010-06-30 14:05:00,48.17,48.2,48.02,48.11,340700.0,29.1765,29.1947,29.0856,29.1401,340700.0
2010-06-30 14:10:00,48.11,48.14,47.97,47.98,224800.0,29.1401,29.1583,29.0553,29.0614,224800.0
2010-06-30 14:15:00,47.99,48.05,47.96,48.02,186900.0,29.0675,29.1038,29.0493,29.0856,186900.0
2010-06-30 14:20:00,48.03,48.05,47.81,47.83,454000.0,29.0917,29.1038,28.9584,28.9705,454000.0
2010-06-30 14:25:00,47.83,47.91,47.79,47.85,194300.0,28.9705,29.019,28.9463,28.9827,194300.0
2010-06-30 14:30:00,47.85,47.89,47.83,47.86,85700.0,28.9827,29.0069,28.9705,28.9887,85700.0
2010-06-30 14:35:00,47.86,47.95,47.86,47.92,115000.0,28.9887,29.0432,28.9887,29.0251,115000.0
2010-06-30 14:40:00,47.92,47.93,47.79,47.83,89100.0,29.0251,29.0311,28.9463,28.9705,89100.0
2010-06-30 14:45:00,47.83,47.93,47.79,47.91,102300.0,28.9705,29.0311,28.9463,29.019,102300.0
2010-06-30 14:50:00,47.91,47.95,47.87,47.94,73200.0,29.019,29.0432,28.9948,29.0372,73200.0
2010-06-30 14:55:00,47.94,47.96,47.85,47.85,121200.0,29.0372,29.0493,28.9827,28.9827,121200.0
2010-06-30 15:00:00,47.85,47.97,47.83,47.97,90700.0,28.9827,29.0553,28.9705,29.0553,90700.0
2010-06-30 15:05:00,47.97,47.99,47.89,47.92,97800.0,29.0553,29.0675,29.0069,29.0251,97800.0
2010-06-30 15:10:00,47.92,47.93,47.82,47.83,115700.0,29.0251,29.0311,28.9645,28.9705,115700.0
2010-06-30 15:15:00,47.82,47.82,47.61,47.67,514100.0,28.9645,28.9645,28.8373,28.8736,514100.0
2010-06-30 15:20:00,47.66,47.69,47.59,47.59,182500.0,28.8676,28.8858,28.8252,28.8252,182500.0
2010-06-30 15:25:00,47.6,47.6,47.4,47.42,616900.0,28.8312,28.8312,28.7101,28.7222,616900.0
2010-06-30 15:30:00,47.41,47.41,47.27,47.31,379700.0,28.7162,28.7162,28.6314,28.6556,379700.0
2010-06-30 15:35:00,47.3,47.41,47.15,47.16,371200.0,28.6495,28.7162,28.5587,28.5647,371200.0
2010-06-30 15:40:00,47.16,47.29,47.1,47.11,715200.0,28.5647,28.6435,28.5284,28.5344,715200.0
2010-06-30 15:45:00,47.11,47.33,47.07,47.28,878700.0,28.5344,28.6677,28.5102,28.6374,878700.0
2010-06-30 15:50:00,47.28,47.37,47.15,47.15,666300.0,28.6374,28.6919,28.5587,28.5587,666300.0
2010-06-30 15:55:00,47.15,47.23,47.1,47.21,1354900.0,28.5587,28.6071,28.5284,28.595,1354900.0
2010-07-01 09:30:00,47.18,47.35,47.13,47.33,397400.0,28.5768,28.6798,28.5466,28.6677,397400.0
2010-07-01 09:35:00,47.3,47.47,47.09,47.47,368400.0,28.6495,28.7525,28.5223,28.7525,368400.0
2010-07-01 09:40:00,47.47,47.5,47.31,47.38,308700.0,28.7525,28.7707,28.6556,28.698,308700.0
2010-07-01 09:45:00,47.38,47.39,47.21,47.22,219200.0,28.698,28.704,28.595,28.6011,219200.0
2010-07-01 09:50:00,47.22,47.25,47.02,47.04,546900.0,28.6011,28.6192,28.4799,28.492,546900.0
2010-07-01 09:55:00,47.03,47.06,46.88,46.95,481300.0,28.486,28.5042,28.3951,28.4375,481300.0
2010-07-01 10:00:00,46.95,46.96,46.61,46.72,783400.0,28.4375,28.4436,28.2316,28.2982,783400.0
2010-07-01 10:05:00,46.72,46.89,46.71,46.87,351100.0,28.2982,28.4012,28.2922,28.3891,351100.0
2010-07-01 10:10:00,46.87,46.95,46.55,46.6,469900.0,28.3891,28.4375,28.1953,28.2255,469900.0
2010-07-01 10:15:00,46.61,46.72,46.58,46.7,526300.0,28.2316,28.2982,28.2134,28.2861,526300.0
2010-07-01 10:20:00,46.7,46.88,46.62,46.74,330800.0,28.2861,28.3951,28.2377,28.3103,330800.0
2010-07-01 10:25:00,46.74,46.79,46.59,46.63,266100.0,28.3103,28.3406,28.2195,28.2437,266100.0
2010-07-01 10:30:00,46.63,46.66,46.45,46.5,435300.0,28.2437,28.2619,28.1347,28.165,435300.0
2010-07-01 10:35:00,46.5,46.53,46.2,46.21,410100.0,28.165,28.1831,27.9833,27.9893,410100.0
2010-07-01 10:40:00,46.22,46.24,46.11,46.14,359400.0,27.9954,28.0075,27.9287,27.9469,359400.0
2010-07-01 10:45:00,46.14,46.46,46.14,46.44,231100.0,27.9469,28.1407,27.9469,28.1286,231100.0
2010-07-01 10:50:00,46.46,46.48,46.26,46.26,340700.0,28.1407,28.1529,28.0196,28.0196,340700.0
2010-07-01 10:55:00,46.25,46.33,46.14,46.19,176400.0,28.0135,28.062,27.9469,27.9772,176400.0
2010-07-01 11:00:00,46.19,46.19,46.0,46.13,411900.0,27.9772,27.9772,27.8621,27.9409,411900.0
2010-07-01 11:05:00,46.13,46.13,45.94,45.96,315700.0,27.9409,27.9409,27.8258,27.8379,315700.0
2010-07-01 11:10:00,45.97,46.07,45.94,46.01,256900.0,27.844,27.9045,27.8258,27.8682,256900.0
2010-07-01 11:15:00,46.0,46.22,46.0,46.2,353700.0,27.8621,27.9954,27.8621,27.9833,353700.0
2010-07-01 11:20:00,46.21,46.28,46.13,46.28,115900.0,27.9893,28.0317,27.9409,28.0317,115900.0
2010-07-01 11:25:00,46.28,46.47,46.21,46.46,217300.0,28.0317,28.1468,27.9893,28.1407,217300.0
2010-07-01 11:30:00,46.45,46.51,46.41,46.49,382700.0,28.1347,28.171,28.1105,28.1589,382700.0
2010-07-01 11:35:00,46.49,46.7,46.49,46.69,334800.0,28.1589,28.2861,28.1589,28.2801,334800.0
2010-07-01 11:40:00,46.69,46.73,46.59,46.72,194500.0,28.2801,28.3043,28.2195,28.2982,194500.0
2010-07-01 11:45:00,46.72,46.78,46.65,46.66,316500.0,28.2982,28.3346,28.2558,28.2619,316500.0
2010-07-01 11:50:00,46.66,46.73,46.6,46.6,90000.0,28.2619,28.3043,28.2255,28.2255,90000.0
2010-07-01 11:55:00,46.59,46.59,46.46,46.53,126100.0,28.2195,28.2195,28.1407,28.1831,126100.0
2010-07-01 12:00:00,46.53,46.53,46.43,46.45,126600.0,28.1831,28.1831,28.1226,28.1347,126600.0
2010-07-01 12:05:00,46.45,46.51,46.45,46.46,48000.0,28.1347,28.171,28.1347,28.1407,48000.0
2010-07-01 12:10:00,46.45,46.47,46.4,46.44,105600.0,28.1347,28.1468,28.1044,28.1286,105600.0
2010-07-01 12:15:00,46.43,46.55,46.43,46.55,60700.0,28.1226,28.1953,28.1226,28.1953,60700.0
2010-07-01 12:20:00,46.54,46.55,46.43,46.45,87900.0,28.1892,28.1953,28.1226,28.1347,87900.0
2010-07-01 12:25:00,46.44,46.48,46.4,46.46,145600.0,28.1286,28.1529,28.1044,28.1407,145600.0
2010-07-01 12:30:00,46.46,46.65,46.44,46.65,133100.0,28.1407,28.2558,28.1286,28.2558,133100.0
2010-07-01 12:35:00,46.65,46.81,46.61,46.81,214600.0,28.2558,28.3527,28.2316,28.3527,214600.0
2010-07-01 12:40:00,46.81,47.15,46.78,47.04,318800.0,28.3527,28.5587,28.3346,28.492,318800.0
2010-07-01 12:45:00,47.04,47.08,46.83,46.88,252400.0,28.492,28.5163,28.3649,28.3951,252400.0
2010-07-01 12:50:00,46.88,47.02,46.81,46.81,167500.0,28.3951,28.4799,28.3527,28.3527,167500.0
2010-07-01 12:55:00,46.8,46.8,46.61,46.71,110400.0,28.3467,28.3467,28.2316,28.2922,110400.0
2010-07-01 13:00:00,46.71,46.8,46.71,46.74,172700.0,28.2922,28.3467,28.2922,28.3103,172700.0
2010-07-01 13:05:00,46.73,46.78,46.7,46.73,98100.0,28.3043,28.3346,28.2861,28.3043,98100.0
2010-07-01 13:10:00,46.73,46.75,46.58,46.6,81500.0,28.3043,28.3164,28.2134,28.2255,81500.0
2010-07-01 13:15:00,46.6,46.82,46.56,46.82,158200.0,28.2255,28.3588,28.2013,28.3588,158200.0
2010-07-01 13:20:00,46.82,46.91,46.79,46.83,69200.0,28.3588,28.4133,28.3406,28.3649,69200.0
2010-07-01 13:25:00,46.83,46.85,46.76,46.78,78100.0,28.3649,28.377,28.3225,28.3346,78100.0
2010-07-01 13:30:00,46.78,47.0,46.78,46.99,156100.0,28.3346,28.4678,28.3346,28.4618,156100.0
2010-07-01 13:35:00,46.99,47.02,46.89,47.02,110700.0,28.4618,28.4799,28.4012,28.4799,110700.0
2010-07-01 13:40:00,47.03,47.04,46.84,46.95,219600.0,28.486,28.492,28.3709,28.4375,219600.0
2010-07-01 13:45:00,46.96,46.99,46.78,46.81,169300.0,28.4436,28.4618,28.3346,28.3527,169300.0
2010-07-01 13:50:00,46.8,46.95,46.8,46.88,169800.0,28.3467,28.4375,28.3467,28.3951,169800.0
2010-07-01 13:55:00,46.89,46.94,46.79,46.91,158600.0,28.4012,28.4315,28.3406,28.4133,158600.0
2010-07-01 14:00:00,46.91,46.97,46.88,46.97,156100.0,28.4133,28.4496,28.3951,28.4496,156100.0
2010-07-01 14:05:00,46.97,47.0,46.9,46.9,216700.0,28.4496,28.4678,28.4072,28.4072,216700.0
2010-07-01 14:10:00,46.9,47.07,46.88,47.04,215200.0,28.4072,28.5102,28.3951,28.492,215200.0
2010-07-01 14:15:00,47.04,47.16,47.03,47.06,279500.0,28.492,28.5647,28.486,28.5042,279500.0
2010-07-01 14:20:00,47.06,47.09,46.96,47.09,198700.0,28.5042,28.5223,28.4436,28.5223,198700.0
2010-07-01 14:25:00,47.09,47.11,46.94,46.99,126000.0,28.5223,28.5344,28.4315,28.4618,126000.0
2010-07-01 14:30:00,47.02,47.03,46.89,46.95,136000.0,28.4799,28.486,28.4012,28.4375,136000.0
2010-07-01 14:35:00,46.94,47.07,46.86,46.94,113500.0,28.4315,28.5102,28.383,28.4315,113500.0
2010-07-01 14:40:00,46.95,46.96,46.66,46.7,202500.0,28.4375,28.4436,28.2619,28.2861,202500.0
2010-07-01 14:45:00,46.71,46.79,46.67,46.72,172600.0,28.2922,28.3406,28.2679,28.2982,172600.0
2010-07-01 14:50:00,46.71,46.76,46.59,46.75,217700.0,28.2922,28.3225,28.2195,28.3164,217700.0
2010-07-01 14:55:00,46.75,46.88,46.72,46.85,265000.0,28.3164,28.3951,28.2982,28.377,265000.0
2010-07-01 15:00:00,46.87,47.08,46.87,47.04,320800.0,28.3891,28.5163,28.3891,28.492,320800.0
2010-07-01 15:05:00,47.06,47.22,47.04,47.14,261500.0,28.5042,28.6011,28.492,28.5526,261500.0
2010-07-01 15:10:00,47.14,47.17,47.02,47.02,267500.0,28.5526,28.5708,28.4799,28.4799,267500.0
2010-07-01 15:15:00,47.03,47.1,46.97,46.99,332300.0,28.486,28.5284,28.4496,28.4618,332300.0
2010-07-01 15:20:00,46.99,47.0,46.79,46.86,182500.0,28.4618,28.4678,28.3406,28.383,182500.0
2010-07-01 15:25:00,46.86,47.07,46.82,47.02,143600.0,28.383,28.5102,28.3588,28.4799,143600.0
2010-07-01 15:30:00,47.02,47.13,46.9,47.13,218400.0,28.4799,28.5466,28.4072,28.5466,218400.0
2010-07-01 15:35:00,47.14,47.29,47.13,47.23,372800.0,28.5526,28.6435,28.5466,28.6071,372800.0
2010-07-01 15:40:00,47.22,47.28,47.12,47.2,268000.0,28.6011,28.6374,28.5405,28.589,268000.0
2010-07-01 15:45:00,47.19,47.22,46.9,46.92,335800.0,28.5829,28.6011,28.4072,28.4194,335800.0
2010-07-01 15:50:00,46.91,47.12,46.83,47.12,713900.0,28.4133,28.5405,28.3649,28.5405,713900.0
2010-07-01 15:55:00,47.12,47.16,47.04,47.12,661300.0,28.5405,28.5647,28.492,28.5405,661300.0
2010-07-02 09:30:00,47.3,47.34,47.11,47.21,257100.0,28.6495,28.6738,28.5344,28.595,257100.0
2010-07-02 09:35:00,47.22,47.44,47.17,47.22,294100.0,28.6011,28.7343,28.5708,28.6011,294100.0
2010-07-02 09:40:00,47.22,47.28,46.99,47.01,221700.0,28.6011,28.6374,28.4618,28.4739,221700.0
2010-07-02 09:45:00,47.01,47.11,46.89,46.9,232200.0,28.4739,28.5344,28.4012,28.4072,232200.0
2010-07-02 09:50:00,46.89,46.95,46.71,46.71,195100.0,28.4012,28.4375,28.2922,28.2922,195100.0
2010-07-02 09:55:00,46.7,46.85,46.68,46.79,247800.0,28.2861,28.377,28.274,28.3406,247800.0
2010-07-02 10:00:00,46.78,46.79,46.42,46.44,477200.0,28.3346,28.3406,28.1165,28.1286,477200.0
2010-07-02 10:05:00,46.44,46.64,46.4,46.6,219200.0,28.1286,28.2498,28.1044,28.2255,219200.0
2010-07-02 10:10:00,46.6,46.74,46.59,46.7,155300.0,28.2255,28.3103,28.2195,28.2861,155300.0
2010-07-02 10:15:00,46.71,46.82,46.69,46.79,122500.0,28.2922,28.3588,28.2801,28.3406,122500.0
2010-07-02 10:20:00,46.8,46.87,46.69,46.75,133000.0,28.3467,28.3891,28.2801,28.3164,133000.0
2010-07-02 10:25:00,46.75,46.75,46.59,46.62,162200.0,28.3164,28.3164,28.2195,28.2377,162200.0
2010-07-02 10:30:00,46.61,46.62,46.49,46.53,194100.0,28.2316,28.2377,28.1589,28.1831,194100.0
2010-07-02 10:35:00,46.52,46.52,46.38,46.46,218400.0,28.1771,28.1771,28.0923,28.1407,218400.0
2010-07-02 10:40:00,46.44,46.61,46.44,46.48,144200.0,28.1286,28.2316,28.1286,28.1529,144200.0
2010-07-02 10:45:00,46.47,46.59,46.47,46.55,77000.0,28.1468,28.2195,28.1468,28.1953,77000.0
2010-07-02 10:50:00,46.56,46.56,46.31,46.35,277000.0,28.2013,28.2013,28.0499,28.0741,277000.0
2010-07-02 10:55:00,46.36,46.38,46.3,46.32,228900.0,28.0802,28.0923,28.0438,28.0559,228900.0
2010-07-02 11:00:00,46.32,46.35,46.15,46.19,636600.0,28.0559,28.0741,27.953,27.9772,636600.0
2010-07-02 11:05:00,46.19,46.26,46.18,46.26,123600.0,27.9772,28.0196,27.9711,28.0196,123600.0
2010-07-02 11:10:00,46.26,46.37,46.2,46.37,182900.0,28.0196,28.0862,27.9833,28.0862,182900.0
2010-07-02 11:15:00,46.36,46.38,46.25,46.25,134000.0,28.0802,28.0923,28.0135,28.0135,134000.0
2010-07-02 11:20:00,46.27,46.37,46.22,46.34,119700.0,28.0257,28.0862,27.9954,28.0681,119700.0
2010-07-02 11:25:00,46.34,46.35,46.23,46.25,216700.0,28.0681,28.0741,28.0014,28.0135,216700.0
2010-07-02 11:30:00,46.24,46.25,46.17,46.18,297900.0,28.0075,28.0135,27.9651,27.9711,297900.0
2010-07-02 11:35:00,46.17,46.17,46.07,46.09,251300.0,27.9651,27.9651,27.9045,27.9166,251300.0
2010-07-02 11:40:00,46.09,46.13,46.01,46.03,341800.0,27.9166,27.9409,27.8682,27.8803,341800.0
2010-07-02 11:45:00,46.05,46.11,46.0,46.11,97700.0,27.8924,27.9287,27.8621,27.9287,97700.0
2010-07-02 11:50:00,46.11,46.23,46.08,46.2,166800.0,27.9287,28.0014,27.9106,27.9833,166800.0
2010-07-02 11:55:00,46.2,46.22,46.1,46.21,97800.0,27.9833,27.9954,27.9227,27.9893,97800.0
2010-07-02 12:00:00,46.2,46.24,46.15,46.24,56200.0,27.9833,28.0075,27.953,28.0075,56200.0
2010-07-02 12:05:00,46.23,46.45,46.23,46.45,320600.0,28.0014,28.1347,28.0014,28.1347,320600.0
2010-07-02 12:10:00,46.45,46.5,46.4,46.49,87000.0,28.1347,28.165,28.1044,28.1589,87000.0
2010-07-02 12:15:00,46.48,46.53,46.32,46.35,230800.0,28.1529,28.1831,28.0559,28.0741,230800.0
2010-07-02 12:20:00,46.35,46.44,46.31,46.42,91300.0,28.0741,28.1286,28.0499,28.1165,91300.0
2010-07-02 12:25:00,46.42,46.45,46.39,46.42,39100.0,28.1165,28.1347,28.0983,28.1165,39100.0
2010-07-02 12:30:00,46.43,46.43,46.39,46.4,37700.0,28.1226,28.1226,28.0983,28.1044,37700.0
2010-07-02 12:35:00,46.39,46.39,46.25,46.31,48700.0,28.0983,28.0983,28.0135,28.0499,48700.0
2010-07-02 12:40:00,46.31,46.42,46.26,46.27,88300.0,28.0499,28.1165,28.0196,28.0257,88300.0
2010-07-02 12:45:00,46.27,46.37,46.24,46.36,61100.0,28.0257,28.0862,28.0075,28.0802,61100.0
2010-07-02 12:50:00,46.36,46.36,46.16,46.17,92600.0,28.0802,28.0802,27.959,27.9651,92600.0
2010-07-02 12:55:00,46.16,46.24,46.15,46.18,65300.0,27.959,28.0075,27.953,27.9711,65300.0
2010-07-02 13:00:00,46.18,46.18,46.09,46.11,139300.0,27.9711,27.9711,27.9166,27.9287,139300.0
2010-07-02 13:05:00,46.1,46.25,46.09,46.24,122600.0,27.9227,28.0135,27.9166,28.0075,122600.0
2010-07-02 13:10:00,46.24,46.3,46.22,46.27,100100.0,28.0075,28.0438,27.9954,28.0257,100100.0
2010-07-02 13:15:00,46.26,46.28,46.22,46.25,34000.0,28.0196,28.0317,27.9954,28.0135,34000.0
2010-07-02 13:20:00,46.26,46.29,46.19,46.23,84200.0,28.0196,28.0378,27.9772,28.0014,84200.0
2010-07-02 13:25:00,46.23,46.25,46.1,46.13,183000.0,28.0014,28.0135,27.9227,27.9409,183000.0
2010-07-02 13:30:00,46.12,46.31,46.11,46.27,66500.0,27.9348,28.0499,27.9287,28.0257,66500.0
2010-07-02 13:35:00,46.27,46.3,46.16,46.19,70300.0,28.0257,28.0438,27.959,27.9772,70300.0
2010-07-02 13:40:00,46.18,46.23,46.15,46.18,64800.0,27.9711,28.0014,27.953,27.9711,64800.0
2010-07-02 13:45:00,46.18,46.28,46.18,46.26,51200.0,27.9711,28.0317,27.9711,28.0196,51200.0
2010-07-02 13:50:00,46.26,46.27,46.22,46.22,61900.0,28.0196,28.0257,27.9954,27.9954,61900.0
2010-07-02 13:55:00,46.23,46.36,46.22,46.34,89300.0,28.0014,28.0802,27.9954,28.0681,89300.0
2010-07-02 14:00:00,46.34,46.35,46.27,46.28,60300.0,28.0681,28.0741,28.0257,28.0317,60300.0
2010-07-02 14:05:00,46.28,46.29,46.17,46.24,147600.0,28.0317,28.0378,27.9651,28.0075,147600.0
2010-07-02 14:10:00,46.23,46.23,46.16,46.19,120000.0,28.0014,28.0014,27.959,27.9772,120000.0
2010-07-02 14:15:00,46.18,46.28,46.16,46.26,102900.0,27.9711,28.0317,27.959,28.0196,102900.0
2010-07-02 14:20:00,46.26,46.28,46.22,46.24,45500.0,28.0196,28.0317,27.9954,28.0075,45500.0
2010-07-02 14:25:00,46.24,46.31,46.22,46.28,65400.0,28.0075,28.0499,27.9954,28.0317,65400.0
2010-07-02 14:30:00,46.28,46.3,46.2,46.22,54200.0,28.0317,28.0438,27.9833,27.9954,54200.0
2010-07-02 14:35:00,46.23,46.31,46.22,46.28,36200.0,28.0014,28.0499,27.9954,28.0317,36200.0
2010-07-02 14:40:00,46.29,46.29,46.22,46.22,44100.0,28.0378,28.0378,27.9954,27.9954,44100.0
2010-07-02 14:45:00,46.22,46.3,46.2,46.2,123700.0,27.9954,28.0438,27.9833,27.9833,123700.0
2010-07-02 14:50:00,46.2,46.2,46.14,46.2,136600.0,27.9833,27.9833,27.9469,27.9833,136600.0
2010-07-02 14:55:00,46.2,46.25,46.19,46.23,72000.0,27.9833,28.0135,27.9772,28.0014,72000.0
2010-07-02 15:00:00,46.23,46.31,46.17,46.27,172800.0,28.0014,28.0499,27.9651,28.0257,172800.0
2010-07-02 15:05:00,46.27,46.48,46.26,46.47,213500.0,28.0257,28.1529,28.0196,28.1468,213500.0
2010-07-02 15:10:00,46.47,46.48,46.35,46.43,188400.0,28.1468,28.1529,28.0741,28.1226,188400.0
2010-07-02 15:15:00,46.43,46.44,46.35,46.42,78100.0,28.1226,28.1286,28.0741,28.1165,78100.0
2010-07-02 15:20:00,46.42,46.46,46.39,46.4,123400.0,28.1165,28.1407,28.0983,28.1044,123400.0
2010-07-02 15:25:00,46.4,46.61,46.39,46.52,547100.0,28.1044,28.2316,28.0983,28.1771,547100.0
2010-07-02 15:30:00,46.52,46.54,46.44,46.45,147300.0,28.1771,28.1892,28.1286,28.1347,147300.0
2010-07-02 15:35:00,46.46,46.7,46.46,46.7,265900.0,28.1407,28.2861,28.1407,28.2861,265900.0
2010-07-02 15:40:00,46.69,46.7,46.57,46.63,244700.0,28.2801,28.2861,28.2074,28.2437,244700.0
2010-07-02 15:45:00,46.63,46.64,46.5,46.5,565100.0,28.2437,28.2498,28.165,28.165,565100.0
2010-07-02 15:50:00,46.51,46.61,46.42,46.48,374000.0,28.171,28.2316,28.1165,28.1529,374000.0
2010-07-02 15:55:00,46.48,46.48,46.17,46.21,1015900.0,28.1529,28.1529,27.9651,27.9893,1015900.0
2010-07-06 09:30:00,47.03,47.4,46.96,47.05,456000.0,28.486,28.7101,28.4436,28.4981,456000.0
2010-07-06 09:35:00,47.03,47.06,46.94,46.94,257100.0,28.486,28.5042,28.4315,28.4315,257100.0
2010-07-06 09:40:00,46.95,46.95,46.81,46.84,180900.0,28.4375,28.4375,28.3527,28.3709,180900.0
2010-07-06 09:45:00,46.83,46.95,46.79,46.93,278500.0,28.3649,28.4375,28.3406,28.4254,278500.0
2010-07-06 09:50:00,46.93,47.19,46.93,47.03,278200.0,28.4254,28.5829,28.4254,28.486,278200.0
2010-07-06 09:55:00,47.04,47.06,46.9,46.94,155200.0,28.492,28.5042,28.4072,28.4315,155200.0
2010-07-06 10:00:00,46.95,47.12,46.84,47.08,366400.0,28.4375,28.5405,28.3709,28.5163,366400.0
2010-07-06 10:05:00,47.07,47.37,47.06,47.25,399900.0,28.5102,28.6919,28.5042,28.6192,399900.0
2010-07-06 10:10:00,47.26,47.33,47.25,47.29,217000.0,28.6253,28.6677,28.6192,28.6435,217000.0
2010-07-06 10:15:00,47.29,47.37,47.26,47.31,362300.0,28.6435,28.6919,28.6253,28.6556,362300.0
2010-07-06 10:20:00,47.31,47.31,47.07,47.07,125700.0,28.6556,28.6556,28.5102,28.5102,125700.0
2010-07-06 10:25:00,47.08,47.23,47.07,47.12,110400.0,28.5163,28.6071,28.5102,28.5405,110400.0
2010-07-06 10:30:00,47.12,47.21,47.02,47.18,202700.0,28.5405,28.595,28.4799,28.5768,202700.0
2010-07-06 10:35:00,47.17,47.19,47.03,47.05,105000.0,28.5708,28.5829,28.486,28.4981,105000.0
2010-07-06 10:40:00,47.06,47.1,46.93,46.95,177800.0,28.5042,28.5284,28.4254,28.4375,177800.0
2010-07-06 10:45:00,46.96,46.96,46.83,46.89,175200.0,28.4436,28.4436,28.3649,28.4012,175200.0
2010-07-06 10:50:00,46.89,46.93,46.86,46.93,117800.0,28.4012,28.4254,28.383,28.4254,117800.0
2010-07-06 10:55:00,46.93,46.93,46.77,46.78,198000.0,28.4254,28.4254,28.3285,28.3346,198000.0
2010-07-06 11:00:00,46.78,46.83,46.71,46.76,248000.0,28.3346,28.3649,28.2922,28.3225,248000.0
2010-07-06 11:05:00,46.77,46.78,46.61,46.67,227600.0,28.3285,28.3346,28.2316,28.2679,227600.0
2010-07-06 11:10:00,46.67,46.76,46.55,46.64,318300.0,28.2679,28.3225,28.1953,28.2498,318300.0
2010-07-06 11:15:00,46.63,46.65,46.53,46.55,163300.0,28.2437,28.2558,28.1831,28.1953,163300.0
2010-07-06 11:20:00,46.55,46.63,46.55,46.57,97400.0,28.1953,28.2437,28.1953,28.2074,97400.0
2010-07-06 11:25:00,46.58,46.63,46.49,46.53,203200.0,28.2134,28.2437,28.1589,28.1831,203200.0
2010-07-06 11:30:00,46.52,46.71,46.51,46.7,222500.0,28.1771,28.2922,28.171,28.2861,222500.0
2010-07-06 11:35:00,46.7,46.71,46.65,46.65,99200.0,28.2861,28.2922,28.2558,28.2558,99200.0
2010-07-06 11:40:00,46.64,46.7,46.59,46.66,158600.0,28.2498,28.2861,28.2195,28.2619,158600.0
2010-07-06 11:45:00,46.66,46.67,46.51,46.54,134500.0,28.2619,28.2679,28.171,28.1892,134500.0
2010-07-06 11:50:00,46.55,46.55,46.37,46.38,211400.0,28.1953,28.1953,28.0862,28.0923,211400.0
2010-07-06 11:55:00,46.38,46.59,46.38,46.54,145200.0,28.0923,28.2195,28.0923,28.1892,145200.0
2010-07-06 12:00:00,46.54,46.6,46.53,46.6,89000.0,28.1892,28.2255,28.1831,28.2255,89000.0
2010-07-06 12:05:00,46.6,46.68,46.59,46.63,74000.0,28.2255,28.274,28.2195,28.2437,74000.0
2010-07-06 12:10:00,46.63,46.64,46.43,46.43,124900.0,28.2437,28.2498,28.1226,28.1226,124900.0
2010-07-06 12:15:00,46.43,46.51,46.35,46.5,298600.0,28.1226,28.171,28.0741,28.165,298600.0
2010-07-06 12:20:00,46.5,46.53,46.35,46.35,235400.0,28.165,28.1831,28.0741,28.0741,235400.0
2010-07-06 12:25:00,46.34,46.4,46.3,46.37,195800.0,28.0681,28.1044,28.0438,28.0862,195800.0
2010-07-06 12:30:00,46.37,46.39,46.3,46.31,166200.0,28.0862,28.0983,28.0438,28.0499,166200.0
2010-07-06 12:35:00,46.32,46.4,46.32,46.36,41000.0,28.0559,28.1044,28.0559,28.0802,41000.0
2010-07-06 12:40:00,46.36,46.36,46.17,46.2,127200.0,28.0802,28.0802,27.9651,27.9833,127200.0
2010-07-06 12:45:00,46.19,46.22,46.12,46.14,295300.0,27.9772,27.9954,27.9348,27.9469,295300.0
2010-07-06 12:50:00,46.13,46.16,46.09,46.1,262100.0,27.9409,27.959,27.9166,27.9227,262100.0
2010-07-06 12:55:00,46.1,46.11,46.01,46.08,271300.0,27.9227,27.9287,27.8682,27.9106,271300.0
2010-07-06 13:00:00,46.08,46.17,46.02,46.06,209400.0,27.9106,27.9651,27.8742,27.8985,209400.0
2010-07-06 13:05:00,46.07,46.16,46.05,46.1,163000.0,27.9045,27.959,27.8924,27.9227,163000.0
2010-07-06 13:10:00,46.09,46.09,46.01,46.01,63600.0,27.9166,27.9166,27.8682,27.8682,63600.0
2010-07-06 13:15:00,46.01,46.04,45.89,45.93,207500.0,27.8682,27.8863,27.7955,27.8197,207500.0
2010-07-06 13:20:00,45.93,45.99,45.91,45.95,87300.0,27.8197,27.8561,27.8076,27.8318,87300.0
2010-07-06 13:25:00,45.95,45.99,45.83,45.98,155500.0,27.8318,27.8561,27.7592,27.85,155500.0
2010-07-06 13:30:00,45.98,46.01,45.88,45.97,123600.0,27.85,27.8682,27.7894,27.844,123600.0
2010-07-06 13:35:00,45.97,45.97,45.83,45.83,158800.0,27.844,27.844,27.7592,27.7592,158800.0
2010-07-06 13:40:00,45.83,45.86,45.7,45.74,271400.0,27.7592,27.7773,27.6804,27.7046,271400.0
2010-07-06 13:45:00,45.74,45.76,45.67,45.73,184300.0,27.7046,27.7168,27.6622,27.6986,184300.0
2010-07-06 13:50:00,45.73,45.77,45.51,45.55,252900.0,27.6986,27.7228,27.5653,27.5896,252900.0
2010-07-06 13:55:00,45.55,45.64,45.43,45.49,573900.0,27.5896,27.6441,27.5169,27.5532,573900.0
2010-07-06 14:00:00,45.48,45.63,45.47,45.62,229800.0,27.5472,27.638,27.5411,27.632,229800.0
2010-07-06 14:05:00,45.62,45.62,45.34,45.38,458100.0,27.632,27.632,27.4624,27.4866,458100.0
2010-07-06 14:10:00,45.38,45.44,45.15,45.19,688000.0,27.4866,27.5229,27.3473,27.3715,688000.0
2010-07-06 14:15:00,45.2,45.43,45.16,45.4,342200.0,27.3776,27.5169,27.3533,27.4987,342200.0
2010-07-06 14:20:00,45.4,45.48,45.37,45.44,325500.0,27.4987,27.5472,27.4805,27.5229,325500.0
2010-07-06 14:25:00,45.43,45.57,45.4,45.46,382500.0,27.5169,27.6017,27.4987,27.535,382500.0
2010-07-06 14:30:00,45.46,45.61,45.46,45.55,392800.0,27.535,27.6259,27.535,27.5896,392800.0
2010-07-06 14:35:00,45.56,45.75,45.56,45.73,370100.0,27.5956,27.7107,27.5956,27.6986,370100.0
2010-07-06 14:40:00,45.74,45.74,45.55,45.55,111100.0,27.7046,27.7046,27.5896,27.5896,111100.0
2010-07-06 14:45:00,45.55,45.55,45.37,45.47,256800.0,27.5896,27.5896,27.4805,27.5411,256800.0
2010-07-06 14:50:00,45.47,45.64,45.42,45.61,214100.0,27.5411,27.6441,27.5108,27.6259,214100.0
2010-07-06 14:55:00,45.61,45.61,45.26,45.28,286300.0,27.6259,27.6259,27.4139,27.426,286300.0
2010-07-06 15:00:00,45.27,45.42,45.19,45.2,433700.0,27.42,27.5108,27.3715,27.3776,433700.0
2010-07-06 15:05:00,45.19,45.2,44.99,45.16,692500.0,27.3715,27.3776,27.2504,27.3533,692500.0
2010-07-06 15:10:00,45.16,45.16,44.92,45.15,586700.0,27.3533,27.3533,27.208,27.3473,586700.0
2010-07-06 15:15:00,45.14,45.26,44.96,44.96,439800.0,27.3412,27.4139,27.2322,27.2322,439800.0
2010-07-06 15:20:00,44.95,45.06,44.85,44.89,627700.0,27.2261,27.2928,27.1656,27.1898,627700.0
2010-07-06 15:25:00,44.89,45.11,44.88,45.09,409900.0,27.1898,27.323,27.1837,27.3109,409900.0
2010-07-06 15:30:00,45.09,45.2,44.98,45.11,527600.0,27.3109,27.3776,27.2443,27.323,527600.0
2010-07-06 15:35:00,45.12,45.16,45.0,45.0,504800.0,27.3291,27.3533,27.2564,27.2564,504800.0
2010-07-06 15:40:00,44.99,45.27,44.99,45.2,471500.0,27.2504,27.42,27.2504,27.3776,471500.0
2010-07-06 15:45:00,45.2,45.35,45.09,45.1,1249700.0,27.3776,27.4684,27.3109,27.317,1249700.0
2010-07-06 15:50:00,45.09,45.23,45.09,45.12,709400.0,27.3109,27.3957,27.3109,27.3291,709400.0
2010-07-06 15:55:00,45.11,45.33,45.1,45.32,1750800.0,27.323,27.4563,27.317,27.4502,1750800.0
2010-07-06 16:00:00,45.33,45.38,45.21,45.28,1101700.0,27.4563,27.4866,27.3836,27.426,1101700.0
2010-07-06 16:05:00,45.34,45.43,45.28,45.38,9500.0,27.4624,27.5169,27.426,27.4866,9500.0
2010-07-06 16:10:00,45.38,45.38,45.38,45.38,2500.0,27.4866,27.4866,27.4866,27.4866,2500.0
2010-07-07 09:30:00,45.44,45.78,45.37,45.67,479600.0,27.5229,27.7289,27.4805,27.6622,479600.0
2010-07-07 09:35:00,45.67,45.91,45.67,45.85,254000.0,27.6622,27.8076,27.6622,27.7713,254000.0
2010-07-07 09:40:00,45.85,45.92,45.67,45.7,266000.0,27.7713,27.8137,27.6622,27.6804,266000.0
2010-07-07 09:45:00,45.69,45.79,45.56,45.58,466800.0,27.6744,27.7349,27.5956,27.6077,466800.0
2010-07-07 09:50:00,45.57,45.73,45.56,45.68,116200.0,27.6017,27.6986,27.5956,27.6683,116200.0
2010-07-07 09:55:00,45.69,45.87,45.69,45.79,164800.0,27.6744,27.7834,27.6744,27.7349,164800.0
2010-07-07 10:00:00,45.79,46.11,45.79,46.1,408900.0,27.7349,27.9287,27.7349,27.9227,408900.0
2010-07-07 10:05:00,46.09,46.09,45.92,45.97,384200.0,27.9166,27.9166,27.8137,27.844,384200.0
2010-07-07 10:10:00,45.97,46.14,45.96,46.08,227900.0,27.844,27.9469,27.8379,27.9106,227900.0
2010-07-07 10:15:00,46.07,46.12,45.92,45.95,335400.0,27.9045,27.9348,27.8137,27.8318,335400.0
2010-07-07 10:20:00,45.94,46.02,45.85,45.89,196900.0,27.8258,27.8742,27.7713,27.7955,196900.0
2010-07-07 10:25:00,45.89,46.0,45.87,45.91,156600.0,27.7955,27.8621,27.7834,27.8076,156600.0
2010-07-07 10:30:00,45.91,46.19,45.91,46.13,227100.0,27.8076,27.9772,27.8076,27.9409,227100.0
2010-07-07 10:35:00,46.14,46.22,46.11,46.14,327900.0,27.9469,27.9954,27.9287,27.9469,327900.0
2010-07-07 10:40:00,46.14,46.24,46.07,46.17,269200.0,27.9469,28.0075,27.9045,27.9651,269200.0
2010-07-07 10:45:00,46.18,46.45,46.17,46.44,347300.0,27.9711,28.1347,27.9651,28.1286,347300.0
2010-07-07 10:50:00,46.43,46.61,46.36,46.53,417200.0,28.1226,28.2316,28.0802,28.1831,417200.0
2010-07-07 10:55:00,46.53,46.58,46.49,46.53,143400.0,28.1831,28.2134,28.1589,28.1831,143400.0
2010-07-07 11:00:00,46.54,46.64,46.51,46.54,202200.0,28.1892,28.2498,28.171,28.1892,202200.0
2010-07-07 11:05:00,46.54,46.62,46.5,46.6,176200.0,28.1892,28.2377,28.165,28.2255,176200.0
2010-07-07 11:10:00,46.6,46.67,46.45,46.48,358700.0,28.2255,28.2679,28.1347,28.1529,358700.0
2010-07-07 11:15:00,46.48,46.48,46.3,46.3,290700.0,28.1529,28.1529,28.0438,28.0438,290700.0
2010-07-07 11:20:00,46.3,46.45,46.27,46.45,128500.0,28.0438,28.1347,28.0257,28.1347,128500.0
2010-07-07 11:25:00,46.45,46.49,46.34,46.43,91400.0,28.1347,28.1589,28.0681,28.1226,91400.0
2010-07-07 11:30:00,46.43,46.53,46.37,46.5,99500.0,28.1226,28.1831,28.0862,28.165,99500.0
2010-07-07 11:35:00,46.5,46.57,46.47,46.49,133100.0,28.165,28.2074,28.1468,28.1589,133100.0
2010-07-07 11:40:00,46.49,46.49,46.32,46.36,121800.0,28.1589,28.1589,28.0559,28.0802,121800.0
2010-07-07 11:45:00,46.36,46.36,46.26,46.26,172300.0,28.0802,28.0802,28.0196,28.0196,172300.0
2010-07-07 11:50:00,46.26,46.38,46.24,46.25,115600.0,28.0196,28.0923,28.0075,28.0135,115600.0
2010-07-07 11:55:00,46.25,46.37,46.23,46.36,75200.0,28.0135,28.0862,28.0014,28.0802,75200.0
2010-07-07 12:00:00,46.36,46.41,46.34,46.4,76900.0,28.0802,28.1105,28.0681,28.1044,76900.0
2010-07-07 12:05:00,46.4,46.41,46.26,46.36,68100.0,28.1044,28.1105,28.0196,28.0802,68100.0
2010-07-07 12:10:00,46.35,46.43,46.33,46.37,74800.0,28.0741,28.1226,28.062,28.0862,74800.0
2010-07-07 12:15:00,46.37,46.41,46.32,46.32,79200.0,28.0862,28.1105,28.0559,28.0559,79200.0
2010-07-07 12:20:00,46.32,46.48,46.31,46.43,54600.0,28.0559,28.1529,28.0499,28.1226,54600.0
2010-07-07 12:25:00,46.43,46.48,46.34,46.48,172100.0,28.1226,28.1529,28.0681,28.1529,172100.0
2010-07-07 12:30:00,46.49,46.58,46.49,46.52,255100.0,28.1589,28.2134,28.1589,28.1771,255100.0
2010-07-07 12:35:00,46.51,46.56,46.5,46.55,29900.0,28.171,28.2013,28.165,28.1953,29900.0
2010-07-07 12:40:00,46.54,46.55,46.48,46.55,45300.0,28.1892,28.1953,28.1529,28.1953,45300.0
2010-07-07 12:45:00,46.55,46.66,46.54,46.6,101500.0,28.1953,28.2619,28.1892,28.2255,101500.0
2010-07-07 12:50:00,46.6,46.61,46.49,46.58,48300.0,28.2255,28.2316,28.1589,28.2134,48300.0
2010-07-07 12:55:00,46.58,46.6,46.56,46.58,55700.0,28.2134,28.2255,28.2013,28.2134,55700.0
2010-07-07 13:00:00,46.59,46.67,46.56,46.65,68100.0,28.2195,28.2679,28.2013,28.2558,68100.0
2010-07-07 13:05:00,46.65,46.67,46.64,46.66,59000.0,28.2558,28.2679,28.2498,28.2619,59000.0
2010-07-07 13:10:00,46.66,46.83,46.63,46.83,214500.0,28.2619,28.3649,28.2437,28.3649,214500.0
2010-07-07 13:15:00,46.83,46.93,46.8,46.82,256600.0,28.3649,28.4254,28.3467,28.3588,256600.0
2010-07-07 13:20:00,46.82,46.83,46.76,46.81,90900.0,28.3588,28.3649,28.3225,28.3527,90900.0
2010-07-07 13:25:00,46.8,46.88,46.79,46.87,95100.0,28.3467,28.3951,28.3406,28.3891,95100.0
2010-07-07 13:30:00,46.87,46.87,46.72,46.75,197900.0,28.3891,28.3891,28.2982,28.3164,197900.0
2010-07-07 13:35:00,46.74,46.8,46.71,46.78,222600.0,28.3103,28.3467,28.2922,28.3346,222600.0
2010-07-07 13:40:00,46.78,46.83,46.73,46.8,64300.0,28.3346,28.3649,28.3043,28.3467,64300.0
2010-07-07 13:45:00,46.79,46.9,46.78,46.9,159400.0,28.3406,28.4072,28.3346,28.4072,159400.0
2010-07-07 13:50:00,46.9,46.94,46.81,46.94,310500.0,28.4072,28.4315,28.3527,28.4315,310500.0
2010-07-07 13:55:00,46.93,46.98,46.84,46.93,316400.0,28.4254,28.4557,28.3709,28.4254,316400.0
2010-07-07 14:00:00,46.93,47.03,46.93,47.0,270200.0,28.4254,28.486,28.4254,28.4678,270200.0
2010-07-07 14:05:00,47.0,47.09,46.95,47.04,242400.0,28.4678,28.5223,28.4375,28.492,242400.0
2010-07-07 14:10:00,47.02,47.09,46.98,47.07,267400.0,28.4799,28.5223,28.4557,28.5102,267400.0
2010-07-07 14:15:00,47.07,47.08,47.01,47.04,93100.0,28.5102,28.5163,28.4739,28.492,93100.0
2010-07-07 14:20:00,47.04,47.05,46.98,46.99,87600.0,28.492,28.4981,28.4557,28.4618,87600.0
2010-07-07 14:25:00,47.0,47.03,46.96,46.98,83200.0,28.4678,28.486,28.4436,28.4557,83200.0
2010-07-07 14:30:00,46.99,47.03,46.9,46.91,84900.0,28.4618,28.486,28.4072,28.4133,84900.0
2010-07-07 14:35:00,46.92,47.01,46.89,46.89,127700.0,28.4194,28.4739,28.4012,28.4012,127700.0
2010-07-07 14:40:00,46.89,47.0,46.87,46.97,90100.0,28.4012,28.4678,28.3891,28.4496,90100.0
2010-07-07 14:45:00,46.97,47.01,46.89,46.93,77100.0,28.4496,28.4739,28.4012,28.4254,77100.0
2010-07-07 14:50:00,46.92,47.06,46.9,47.05,247000.0,28.4194,28.5042,28.4072,28.4981,247000.0
2010-07-07 14:55:00,47.05,47.18,47.0,47.18,486200.0,28.4981,28.5768,28.4678,28.5768,486200.0
2010-07-07 15:00:00,47.18,47.18,47.04,47.05,340100.0,28.5768,28.5768,28.492,28.4981,340100.0
2010-07-07 15:05:00,47.04,47.06,47.0,47.05,172000.0,28.492,28.5042,28.4678,28.4981,172000.0
2010-07-07 15:10:00,47.05,47.17,47.03,47.17,197500.0,28.4981,28.5708,28.486,28.5708,197500.0
2010-07-07 15:15:00,47.17,47.29,47.15,47.23,380500.0,28.5708,28.6435,28.5587,28.6071,380500.0
2010-07-07 15:20:00,47.23,47.38,47.22,47.28,485600.0,28.6071,28.698,28.6011,28.6374,485600.0
2010-07-07 15:25:00,47.28,47.38,47.27,47.38,273100.0,28.6374,28.698,28.6314,28.698,273100.0
2010-07-07 15:30:00,47.38,47.4,47.29,47.37,499800.0,28.698,28.7101,28.6435,28.6919,499800.0
2010-07-07 15:35:00,47.37,47.45,47.34,47.39,434400.0,28.6919,28.7404,28.6738,28.704,434400.0
2010-07-07 15:40:00,47.39,47.47,47.3,47.42,838800.0,28.704,28.7525,28.6495,28.7222,838800.0
2010-07-07 15:45:00,47.41,47.5,47.27,47.33,2043900.0,28.7162,28.7707,28.6314,28.6677,2043900.0
2010-07-07 15:50:00,47.33,47.47,47.3,47.43,1491500.0,28.6677,28.7525,28.6495,28.7283,1491500.0
2010-07-07 15:55:00,47.43,47.54,47.4,47.47,2661500.0,28.7283,28.7949,28.7101,28.7525,2661500.0
2010-07-08 09:30:00,48.04,48.23,48.01,48.23,398900.0,29.0977,29.2128,29.0796,29.2128,398900.0
2010-07-08 09:35:00,48.23,48.42,48.23,48.31,428000.0,29.2128,29.3279,29.2128,29.2613,428000.0
2010-07-08 09:40:00,48.31,48.32,48.1,48.14,360900.0,29.2613,29.2673,29.1341,29.1583,360900.0
2010-07-08 09:45:00,48.14,48.24,48.06,48.1,382300.0,29.1583,29.2189,29.1099,29.1341,382300.0
2010-07-08 09:50:00,48.09,48.17,47.97,47.98,329900.0,29.128,29.1765,29.0553,29.0614,329900.0
2010-07-08 09:55:00,47.97,48.04,47.9,48.03,237700.0,29.0553,29.0977,29.0129,29.0917,237700.0
2010-07-08 10:00:00,48.03,48.16,47.98,47.99,219800.0,29.0917,29.1704,29.0614,29.0675,219800.0
2010-07-08 10:05:00,47.99,48.0,47.83,47.98,301900.0,29.0675,29.0735,28.9705,29.0614,301900.0
2010-07-08 10:10:00,47.98,48.11,47.9,48.06,330200.0,29.0614,29.1401,29.0129,29.1099,330200.0
2010-07-08 10:15:00,48.07,48.16,48.01,48.15,180700.0,29.1159,29.1704,29.0796,29.1644,180700.0
2010-07-08 10:20:00,48.15,48.2,48.1,48.13,283600.0,29.1644,29.1947,29.1341,29.1523,283600.0
2010-07-08 10:25:00,48.13,48.16,47.98,48.01,470900.0,29.1523,29.1704,29.0614,29.0796,470900.0
2010-07-08 10:30:00,48.01,48.02,47.9,47.91,233600.0,29.0796,29.0856,29.0129,29.019,233600.0
2010-07-08 10:35:00,47.92,47.94,47.75,47.84,199900.0,29.0251,29.0372,28.9221,28.9766,199900.0
2010-07-08 10:40:00,47.84,47.84,47.71,47.79,403000.0,28.9766,28.9766,28.8979,28.9463,403000.0
2010-07-08 10:45:00,47.78,47.86,47.67,47.84,282900.0,28.9403,28.9887,28.8736,28.9766,282900.0
2010-07-08 10:50:00,47.84,47.84,47.59,47.67,167600.0,28.9766,28.9766,28.8252,28.8736,167600.0
2010-07-08 10:55:00,47.67,47.73,47.53,47.62,182400.0,28.8736,28.91,28.7888,28.8434,182400.0
2010-07-08 11:00:00,47.62,47.62,47.43,47.53,238800.0,28.8434,28.8434,28.7283,28.7888,238800.0
2010-07-08 11:05:00,47.53,47.66,47.43,47.61,160800.0,28.7888,28.8676,28.7283,28.8373,160800.0
2010-07-08 11:10:00,47.61,47.67,47.57,47.62,108300.0,28.8373,28.8736,28.8131,28.8434,108300.0
2010-07-08 11:15:00,47.62,47.78,47.61,47.75,143200.0,28.8434,28.9403,28.8373,28.9221,143200.0
2010-07-08 11:20:00,47.76,47.84,47.68,47.84,129400.0,28.9282,28.9766,28.8797,28.9766,129400.0
2010-07-08 11:25:00,47.83,47.86,47.7,47.72,115600.0,28.9705,28.9887,28.8918,28.9039,115600.0
2010-07-08 11:30:00,47.72,47.82,47.68,47.78,167500.0,28.9039,28.9645,28.8797,28.9403,167500.0
2010-07-08 11:35:00,47.77,47.9,47.76,47.76,155300.0,28.9342,29.0129,28.9282,28.9282,155300.0
2010-07-08 11:40:00,47.75,47.8,47.64,47.65,104300.0,28.9221,28.9524,28.8555,28.8615,104300.0
2010-07-08 11:45:00,47.64,47.73,47.58,47.65,119100.0,28.8555,28.91,28.8191,28.8615,119100.0
2010-07-08 11:50:00,47.65,47.69,47.51,47.56,121700.0,28.8615,28.8858,28.7767,28.807,121700.0
2010-07-08 11:55:00,47.58,47.69,47.58,47.67,50800.0,28.8191,28.8858,28.8191,28.8736,50800.0
2010-07-08 12:00:00,47.66,47.7,47.59,47.68,300800.0,28.8676,28.8918,28.8252,28.8797,300800.0
2010-07-08 12:05:00,47.68,47.8,47.65,47.74,68400.0,28.8797,28.9524,28.8615,28.916,68400.0
2010-07-08 12:10:00,47.74,47.78,47.62,47.62,41400.0,28.916,28.9403,28.8434,28.8434,41400.0
2010-07-08 12:15:00,47.61,47.77,47.58,47.77,46000.0,28.8373,28.9342,28.8191,28.9342,46000.0
2010-07-08 12:20:00,47.76,47.8,47.68,47.76,108100.0,28.9282,28.9524,28.8797,28.9282,108100.0
2010-07-08 12:25:00,47.76,47.88,47.73,47.82,105500.0,28.9282,29.0008,28.91,28.9645,105500.0
2010-07-08 12:30:00,47.8,47.83,47.73,47.74,44000.0,28.9524,28.9705,28.91,28.916,44000.0
2010-07-08 12:35:00,47.74,47.77,47.67,47.72,60900.0,28.916,28.9342,28.8736,28.9039,60900.0
2010-07-08 12:40:00,47.71,47.71,47.6,47.67,67600.0,28.8979,28.8979,28.8312,28.8736,67600.0
2010-07-08 12:45:00,47.66,47.69,47.63,47.69,53500.0,28.8676,28.8858,28.8494,28.8858,53500.0
2010-07-08 12:50:00,47.7,47.74,47.65,47.71,57100.0,28.8918,28.916,28.8615,28.8979,57100.0
2010-07-08 12:55:00,47.71,47.72,47.55,47.59,91000.0,28.8979,28.9039,28.801,28.8252,91000.0
2010-07-08 13:00:00,47.58,47.61,47.55,47.61,43900.0,28.8191,28.8373,28.801,28.8373,43900.0
2010-07-08 13:05:00,47.61,47.76,47.61,47.76,137300.0,28.8373,28.9282,28.8373,28.9282,137300.0
2010-07-08 13:10:00,47.76,47.78,47.66,47.66,126000.0,28.9282,28.9403,28.8676,28.8676,126000.0
2010-07-08 13:15:00,47.66,47.8,47.63,47.77,181000.0,28.8676,28.9524,28.8494,28.9342,181000.0
2010-07-08 13:20:00,47.77,47.83,47.73,47.76,129600.0,28.9342,28.9705,28.91,28.9282,129600.0
2010-07-08 13:25:00,47.77,47.78,47.63,47.64,194300.0,28.9342,28.9403,28.8494,28.8555,194300.0
2010-07-08 13:30:00,47.64,47.74,47.63,47.67,83400.0,28.8555,28.916,28.8494,28.8736,83400.0
2010-07-08 13:35:00,47.66,47.7,47.6,47.6,151900.0,28.8676,28.8918,28.8312,28.8312,151900.0
2010-07-08 13:40:00,47.61,47.63,47.47,47.55,237300.0,28.8373,28.8494,28.7525,28.801,237300.0
2010-07-08 13:45:00,47.56,47.6,47.49,47.59,91200.0,28.807,28.8312,28.7646,28.8252,91200.0
2010-07-08 13:50:00,47.59,47.59,47.37,47.38,199500.0,28.8252,28.8252,28.6919,28.698,199500.0
2010-07-08 13:55:00,47.37,47.41,47.31,47.38,153000.0,28.6919,28.7162,28.6556,28.698,153000.0
2010-07-08 14:00:00,47.39,47.45,47.37,47.39,45200.0,28.704,28.7404,28.6919,28.704,45200.0
2010-07-08 14:05:00,47.38,47.38,47.28,47.31,105000.0,28.698,28.698,28.6374,28.6556,105000.0
2010-07-08 14:10:00,47.29,47.3,47.19,47.3,138700.0,28.6435,28.6495,28.5829,28.6495,138700.0
2010-07-08 14:15:00,47.3,47.3,47.17,47.3,175000.0,28.6495,28.6495,28.5708,28.6495,175000.0
2010-07-08 14:20:00,47.31,47.32,47.19,47.26,198300.0,28.6556,28.6616,28.5829,28.6253,198300.0
2010-07-08 14:25:00,47.25,47.39,47.25,47.35,121700.0,28.6192,28.704,28.6192,28.6798,121700.0
2010-07-08 14:30:00,47.36,47.45,47.33,47.33,98200.0,28.6859,28.7404,28.6677,28.6677,98200.0
2010-07-08 14:35:00,47.33,47.33,47.27,47.29,123200.0,28.6677,28.6677,28.6314,28.6435,123200.0
2010-07-08 14:40:00,47.29,47.45,47.27,47.35,80000.0,28.6435,28.7404,28.6314,28.6798,80000.0
2010-07-08 14:45:00,47.34,47.38,47.29,47.38,78600.0,28.6738,28.698,28.6435,28.698,78600.0
2010-07-08 14:50:00,47.37,47.39,47.32,47.38,45200.0,28.6919,28.704,28.6616,28.698,45200.0
2010-07-08 14:55:00,47.38,47.52,47.35,47.49,124900.0,28.698,28.7828,28.6798,28.7646,124900.0
2010-07-08 15:00:00,47.48,47.51,47.37,47.44,204400.0,28.7586,28.7767,28.6919,28.7343,204400.0
2010-07-08 15:05:00,47.42,47.48,47.33,47.37,142500.0,28.7222,28.7586,28.6677,28.6919,142500.0
2010-07-08 15:10:00,47.38,47.38,47.33,47.37,91500.0,28.698,28.698,28.6677,28.6919,91500.0
2010-07-08 15:15:00,47.38,47.53,47.35,47.51,145700.0,28.698,28.7888,28.6798,28.7767,145700.0
2010-07-08 15:20:00,47.51,47.69,47.5,47.68,211200.0,28.7767,28.8858,28.7707,28.8797,211200.0
2010-07-08 15:25:00,47.68,47.74,47.56,47.72,288100.0,28.8797,28.916,28.807,28.9039,288100.0
2010-07-08 15:30:00,47.73,47.82,47.69,47.72,278600.0,28.91,28.9645,28.8858,28.9039,278600.0
2010-07-08 15:35:00,47.73,47.86,47.73,47.82,189700.0,28.91,28.9887,28.91,28.9645,189700.0
2010-07-08 15:40:00,47.82,47.87,47.72,47.87,321900.0,28.9645,28.9948,28.9039,28.9948,321900.0
2010-07-08 15:45:00,47.87,47.96,47.75,47.85,569500.0,28.9948,29.0493,28.9221,28.9827,569500.0
2010-07-08 15:50:00,47.85,47.94,47.8,47.82,412900.0,28.9827,29.0372,28.9524,28.9645,412900.0
2010-07-08 15:55:00,47.82,48.03,47.81,48.0,799900.0,28.9645,29.0917,28.9584,29.0735,799900.0
2010-07-09 09:30:00,47.9,48.15,47.81,48.15,643400.0,29.0129,29.1644,28.9584,29.1644,643400.0
2010-07-09 09:35:00,48.14,48.41,48.11,48.41,413400.0,29.1583,29.3219,29.1401,29.3219,413400.0
2010-07-09 09:40:00,48.4,48.43,48.21,48.31,188700.0,29.3158,29.334,29.2007,29.2613,188700.0
2010-07-09 09:45:00,48.31,48.48,48.28,48.32,245800.0,29.2613,29.3643,29.2431,29.2673,245800.0
2010-07-09 09:50:00,48.32,48.38,48.25,48.31,217700.0,29.2673,29.3037,29.2249,29.2613,217700.0
2010-07-09 09:55:00,48.32,48.4,48.26,48.3,280200.0,29.2673,29.3158,29.231,29.2552,280200.0
2010-07-09 10:00:00,48.3,48.55,48.29,48.52,517900.0,29.2552,29.4067,29.2492,29.3885,517900.0
2010-07-09 10:05:00,48.52,48.56,48.15,48.15,273000.0,29.3885,29.4127,29.1644,29.1644,273000.0
2010-07-09 10:10:00,48.15,48.3,48.05,48.25,400300.0,29.1644,29.2552,29.1038,29.2249,400300.0
2010-07-09 10:15:00,48.26,48.5,48.23,48.5,208700.0,29.231,29.3764,29.2128,29.3764,208700.0
2010-07-09 10:20:00,48.5,48.58,48.4,48.53,335900.0,29.3764,29.4248,29.3158,29.3945,335900.0
2010-07-09 10:25:00,48.52,48.54,48.33,48.37,210000.0,29.3885,29.4006,29.2734,29.2976,210000.0
2010-07-09 10:30:00,48.36,48.44,48.33,48.38,197000.0,29.2916,29.34,29.2734,29.3037,197000.0
2010-07-09 10:35:00,48.4,48.49,48.39,48.45,118500.0,29.3158,29.3703,29.3097,29.3461,118500.0
2010-07-09 10:40:00,48.46,48.53,48.42,48.42,102700.0,29.3521,29.3945,29.3279,29.3279,102700.0
2010-07-09 10:45:00,48.42,48.43,48.3,48.32,161800.0,29.3279,29.334,29.2552,29.2673,161800.0
2010-07-09 10:50:00,48.32,48.41,48.31,48.4,76900.0,29.2673,29.3219,29.2613,29.3158,76900.0
2010-07-09 10:55:00,48.41,48.41,48.19,48.24,245300.0,29.3219,29.3219,29.1886,29.2189,245300.0
2010-07-09 11:00:00,48.23,48.28,48.19,48.27,116300.0,29.2128,29.2431,29.1886,29.2371,116300.0
2010-07-09 11:05:00,48.28,48.32,48.18,48.18,143200.0,29.2431,29.2673,29.1825,29.1825,143200.0
2010-07-09 11:10:00,48.18,48.26,48.17,48.18,106600.0,29.1825,29.231,29.1765,29.1825,106600.0
2010-07-09 11:15:00,48.18,48.21,48.09,48.15,265800.0,29.1825,29.2007,29.128,29.1644,265800.0
2010-07-09 11:20:00,48.14,48.19,48.12,48.14,81100.0,29.1583,29.1886,29.1462,29.1583,81100.0
2010-07-09 11:25:00,48.12,48.13,48.0,48.07,182000.0,29.1462,29.1523,29.0735,29.1159,182000.0
2010-07-09 11:30:00,48.07,48.19,48.07,48.09,73900.0,29.1159,29.1886,29.1159,29.128,73900.0
2010-07-09 11:35:00,48.09,48.22,48.09,48.22,50700.0,29.128,29.2068,29.128,29.2068,50700.0
2010-07-09 11:40:00,48.21,48.27,48.15,48.23,96300.0,29.2007,29.2371,29.1644,29.2128,96300.0
2010-07-09 11:45:00,48.24,48.27,48.17,48.19,49200.0,29.2189,29.2371,29.1765,29.1886,49200.0
2010-07-09 11:50:00,48.18,48.18,48.1,48.12,50700.0,29.1825,29.1825,29.1341,29.1462,50700.0
2010-07-09 11:55:00,48.12,48.18,48.12,48.14,42700.0,29.1462,29.1825,29.1462,29.1583,42700.0
2010-07-09 12:00:00,48.14,48.18,48.13,48.18,36900.0,29.1583,29.1825,29.1523,29.1825,36900.0
2010-07-09 12:05:00,48.16,48.26,48.16,48.22,39600.0,29.1704,29.231,29.1704,29.2068,39600.0
2010-07-09 12:10:00,48.22,48.27,48.18,48.19,23700.0,29.2068,29.2371,29.1825,29.1886,23700.0
2010-07-09 12:15:00,48.19,48.31,48.17,48.3,53200.0,29.1886,29.2613,29.1765,29.2552,53200.0
2010-07-09 12:20:00,48.31,48.32,48.27,48.3,26900.0,29.2613,29.2673,29.2371,29.2552,26900.0
2010-07-09 12:25:00,48.3,48.32,48.27,48.31,41200.0,29.2552,29.2673,29.2371,29.2613,41200.0
2010-07-09 12:30:00,48.31,48.31,48.22,48.24,46600.0,29.2613,29.2613,29.2068,29.2189,46600.0
2010-07-09 12:35:00,48.26,48.28,48.19,48.23,45800.0,29.231,29.2431,29.1886,29.2128,45800.0
2010-07-09 12:40:00,48.23,48.27,48.19,48.22,34200.0,29.2128,29.2371,29.1886,29.2068,34200.0
2010-07-09 12:45:00,48.23,48.32,48.23,48.3,127100.0,29.2128,29.2673,29.2128,29.2552,127100.0
2010-07-09 12:50:00,48.32,48.36,48.31,48.32,61900.0,29.2673,29.2916,29.2613,29.2673,61900.0
2010-07-09 12:55:00,48.32,48.4,48.32,48.35,45400.0,29.2673,29.3158,29.2673,29.2855,45400.0
2010-07-09 13:00:00,48.35,48.41,48.33,48.39,47100.0,29.2855,29.3219,29.2734,29.3097,47100.0
2010-07-09 13:05:00,48.39,48.46,48.39,48.45,38300.0,29.3097,29.3521,29.3097,29.3461,38300.0
2010-07-09 13:10:00,48.44,48.44,48.38,48.43,145200.0,29.34,29.34,29.3037,29.334,145200.0
2010-07-09 13:15:00,48.43,48.49,48.43,48.44,41400.0,29.334,29.3703,29.334,29.34,41400.0
2010-07-09 13:20:00,48.44,48.47,48.37,48.37,31100.0,29.34,29.3582,29.2976,29.2976,31100.0
2010-07-09 13:25:00,48.38,48.43,48.38,48.43,18500.0,29.3037,29.334,29.3037,29.334,18500.0
2010-07-09 13:30:00,48.42,48.5,48.4,48.47,109800.0,29.3279,29.3764,29.3158,29.3582,109800.0
2010-07-09 13:35:00,48.47,48.52,48.43,48.49,74000.0,29.3582,29.3885,29.334,29.3703,74000.0
2010-07-09 13:40:00,48.49,48.52,48.44,48.45,36700.0,29.3703,29.3885,29.34,29.3461,36700.0
2010-07-09 13:45:00,48.45,48.51,48.43,48.51,34400.0,29.3461,29.3824,29.334,29.3824,34400.0
2010-07-09 13:50:00,48.51,48.59,48.48,48.58,140400.0,29.3824,29.4309,29.3643,29.4248,140400.0
2010-07-09 13:55:00,48.58,48.59,48.55,48.58,29300.0,29.4248,29.4309,29.4067,29.4248,29300.0
2010-07-09 14:00:00,48.58,48.59,48.54,48.55,52000.0,29.4248,29.4309,29.4006,29.4067,52000.0
2010-07-09 14:05:00,48.55,48.57,48.45,48.46,105900.0,29.4067,29.4188,29.3461,29.3521,105900.0
2010-07-09 14:10:00,48.46,48.47,48.41,48.43,44600.0,29.3521,29.3582,29.3219,29.334,44600.0
2010-07-09 14:15:00,48.43,48.44,48.4,48.44,68200.0,29.334,29.34,29.3158,29.34,68200.0
2010-07-09 14:20:00,48.45,48.47,48.41,48.44,70700.0,29.3461,29.3582,29.3219,29.34,70700.0
2010-07-09 14:25:00,48.44,48.47,48.41,48.43,107900.0,29.34,29.3582,29.3219,29.334,107900.0
2010-07-09 14:30:00,48.42,48.47,48.41,48.42,54500.0,29.3279,29.3582,29.3219,29.3279,54500.0
2010-07-09 14:35:00,48.42,48.43,48.37,48.38,72100.0,29.3279,29.334,29.2976,29.3037,72100.0
2010-07-09 14:40:00,48.4,48.47,48.39,48.44,101100.0,29.3158,29.3582,29.3097,29.34,101100.0
2010-07-09 14:45:00,48.45,48.46,48.39,48.39,59700.0,29.3461,29.3521,29.3097,29.3097,59700.0
2010-07-09 14:50:00,48.39,48.5,48.39,48.5,174600.0,29.3097,29.3764,29.3097,29.3764,174600.0
2010-07-09 14:55:00,48.5,48.63,48.49,48.59,220000.0,29.3764,29.4551,29.3703,29.4309,220000.0
2010-07-09 15:00:00,48.6,48.63,48.57,48.57,118000.0,29.4369,29.4551,29.4188,29.4188,118000.0
2010-07-09 15:05:00,48.58,48.6,48.55,48.55,85700.0,29.4248,29.4369,29.4067,29.4067,85700.0
2010-07-09 15:10:00,48.55,48.67,48.55,48.66,180900.0,29.4067,29.4793,29.4067,29.4733,180900.0
2010-07-09 15:15:00,48.65,48.68,48.56,48.59,148200.0,29.4672,29.4854,29.4127,29.4309,148200.0
2010-07-09 15:20:00,48.6,48.64,48.59,48.63,143500.0,29.4369,29.4612,29.4309,29.4551,143500.0
2010-07-09 15:25:00,48.63,48.65,48.49,48.51,141300.0,29.4551,29.4672,29.3703,29.3824,141300.0
2010-07-09 15:30:00,48.51,48.53,48.43,48.49,214500.0,29.3824,29.3945,29.334,29.3703,214500.0
2010-07-09 15:35:00,48.49,48.64,48.48,48.58,265200.0,29.3703,29.4612,29.3643,29.4248,265200.0
2010-07-09 15:40:00,48.59,48.67,48.59,48.62,219800.0,29.4309,29.4793,29.4309,29.4491,219800.0
2010-07-09 15:45:00,48.62,48.7,48.55,48.65,324200.0,29.4491,29.4975,29.4067,29.4672,324200.0
2010-07-09 15:50:00,48.64,48.69,48.57,48.66,413200.0,29.4612,29.4914,29.4188,29.4733,413200.0
2010-07-09 15:55:00,48.66,48.73,48.65,48.67,1271900.0,29.4733,29.5157,29.4672,29.4793,1271900.0
2010-07-12 09:30:00,48.5,48.56,48.26,48.49,300000.0,29.3764,29.4127,29.231,29.3703,300000.0
2010-07-12 09:35:00,48.49,48.63,48.41,48.43,206300.0,29.3703,29.4551,29.3219,29.334,206300.0
2010-07-12 09:40:00,48.43,48.64,48.43,48.6,210600.0,29.334,29.4612,29.334,29.4369,210600.0
2010-07-12 09:45:00,48.61,48.78,48.61,48.68,195400.0,29.443,29.546,29.443,29.4854,195400.0
2010-07-12 09:50:00,48.69,48.72,48.49,48.5,290600.0,29.4914,29.5096,29.3703,29.3764,290600.0
2010-07-12 09:55:00,48.49,48.63,48.47,48.6,124200.0,29.3703,29.4551,29.3582,29.4369,124200.0
2010-07-12 10:00:00,48.61,48.69,48.56,48.59,84700.0,29.443,29.4914,29.4127,29.4309,84700.0
2010-07-12 10:05:00,48.59,48.59,48.4,48.41,160200.0,29.4309,29.4309,29.3158,29.3219,160200.0
2010-07-12 10:10:00,48.4,48.48,48.35,48.41,287400.0,29.3158,29.3643,29.2855,29.3219,287400.0
2010-07-12 10:15:00,48.43,48.55,48.43,48.55,90700.0,29.334,29.4067,29.334,29.4067,90700.0
2010-07-12 10:20:00,48.55,48.56,48.37,48.37,81300.0,29.4067,29.4127,29.2976,29.2976,81300.0
2010-07-12 10:25:00,48.39,48.52,48.38,48.44,132700.0,29.3097,29.3885,29.3037,29.34,132700.0
2010-07-12 10:30:00,48.44,48.58,48.41,48.49,175000.0,29.34,29.4248,29.3219,29.3703,175000.0
2010-07-12 10:35:00,48.49,48.65,48.49,48.64,111200.0,29.3703,29.4672,29.3703,29.4612,111200.0
2010-07-12 10:40:00,48.63,48.7,48.46,48.55,185300.0,29.4551,29.4975,29.3521,29.4067,185300.0
2010-07-12 10:45:00,48.54,48.59,48.45,48.47,251500.0,29.4006,29.4309,29.3461,29.3582,251500.0
2010-07-12 10:50:00,48.46,48.46,48.36,48.37,155600.0,29.3521,29.3521,29.2916,29.2976,155600.0
2010-07-12 10:55:00,48.38,48.42,48.33,48.41,103900.0,29.3037,29.3279,29.2734,29.3219,103900.0
2010-07-12 11:00:00,48.41,48.41,48.16,48.19,269300.0,29.3219,29.3219,29.1704,29.1886,269300.0
2010-07-12 11:05:00,48.2,48.2,48.09,48.13,117500.0,29.1947,29.1947,29.128,29.1523,117500.0
2010-07-12 11:10:00,48.11,48.38,48.07,48.37,172300.0,29.1401,29.3037,29.1159,29.2976,172300.0
2010-07-12 11:15:00,48.38,48.39,48.28,48.32,96700.0,29.3037,29.3097,29.2431,29.2673,96700.0
2010-07-12 11:20:00,48.33,48.38,48.25,48.38,67400.0,29.2734,29.3037,29.2249,29.3037,67400.0
2010-07-12 11:25:00,48.37,48.45,48.37,48.38,90100.0,29.2976,29.3461,29.2976,29.3037,90100.0
2010-07-12 11:30:00,48.38,48.38,48.28,48.33,104900.0,29.3037,29.3037,29.2431,29.2734,104900.0
2010-07-12 11:35:00,48.33,48.35,48.31,48.34,35400.0,29.2734,29.2855,29.2613,29.2795,35400.0
2010-07-12 11:40:00,48.35,48.39,48.34,48.38,29600.0,29.2855,29.3097,29.2795,29.3037,29600.0
2010-07-12 11:45:00,48.37,48.39,48.33,48.34,21000.0,29.2976,29.3097,29.2734,29.2795,21000.0
2010-07-12 11:50:00,48.33,48.4,48.3,48.39,46600.0,29.2734,29.3158,29.2552,29.3097,46600.0
2010-07-12 11:55:00,48.4,48.41,48.37,48.37,61600.0,29.3158,29.3219,29.2976,29.2976,61600.0
2010-07-12 12:00:00,48.37,48.55,48.37,48.53,106100.0,29.2976,29.4067,29.2976,29.3945,106100.0
2010-07-12 12:05:00,48.53,48.8,48.53,48.78,78600.0,29.3945,29.5581,29.3945,29.546,78600.0
2010-07-12 12:10:00,48.77,48.81,48.72,48.76,69800.0,29.5399,29.5641,29.5096,29.5338,69800.0
2010-07-12 12:15:00,48.77,48.79,48.73,48.76,80500.0,29.5399,29.552,29.5157,29.5338,80500.0
2010-07-12 12:20:00,48.76,48.76,48.67,48.73,84700.0,29.5338,29.5338,29.4793,29.5157,84700.0
2010-07-12 12:25:00,48.74,48.76,48.71,48.71,34200.0,29.5217,29.5338,29.5036,29.5036,34200.0
2010-07-12 12:30:00,48.72,48.72,48.64,48.71,87500.0,29.5096,29.5096,29.4612,29.5036,87500.0
2010-07-12 12:35:00,48.7,48.94,48.69,48.94,313500.0,29.4975,29.6429,29.4914,29.6429,313500.0
2010-07-12 12:40:00,48.95,48.97,48.83,48.83,133800.0,29.6489,29.661,29.5762,29.5762,133800.0
2010-07-12 12:45:00,48.83,48.84,48.66,48.68,55700.0,29.5762,29.5823,29.4733,29.4854,55700.0
2010-07-12 12:50:00,48.67,48.8,48.64,48.79,97800.0,29.4793,29.5581,29.4612,29.552,97800.0
2010-07-12 12:55:00,48.8,48.8,48.59,48.59,99100.0,29.5581,29.5581,29.4309,29.4309,99100.0
2010-07-12 13:00:00,48.59,48.63,48.47,48.63,139900.0,29.4309,29.4551,29.3582,29.4551,139900.0
2010-07-12 13:05:00,48.62,48.71,48.58,48.71,48900.0,29.4491,29.5036,29.4248,29.5036,48900.0
2010-07-12 13:10:00,48.7,48.77,48.68,48.73,45200.0,29.4975,29.5399,29.4854,29.5157,45200.0
2010-07-12 13:15:00,48.73,48.86,48.72,48.81,68700.0,29.5157,29.5944,29.5096,29.5641,68700.0
2010-07-12 13:20:00,48.81,48.81,48.75,48.75,22900.0,29.5641,29.5641,29.5278,29.5278,22900.0
2010-07-12 13:25:00,48.75,48.81,48.75,48.81,34000.0,29.5278,29.5641,29.5278,29.5641,34000.0
2010-07-12 13:30:00,48.8,48.9,48.77,48.9,159700.0,29.5581,29.6186,29.5399,29.6186,159700.0
2010-07-12 13:35:00,48.9,48.9,48.8,48.85,97300.0,29.6186,29.6186,29.5581,29.5884,97300.0
2010-07-12 13:40:00,48.85,48.86,48.73,48.75,76500.0,29.5884,29.5944,29.5157,29.5278,76500.0
2010-07-12 13:45:00,48.75,48.81,48.74,48.81,24100.0,29.5278,29.5641,29.5217,29.5641,24100.0
2010-07-12 13:50:00,48.8,48.9,48.8,48.9,102600.0,29.5581,29.6186,29.5581,29.6186,102600.0
2010-07-12 13:55:00,48.91,48.92,48.87,48.9,39100.0,29.6247,29.6308,29.6005,29.6186,39100.0
2010-07-12 14:00:00,48.9,48.92,48.88,48.89,27800.0,29.6186,29.6308,29.6065,29.6126,27800.0
2010-07-12 14:05:00,48.88,48.89,48.82,48.84,107200.0,29.6065,29.6126,29.5702,29.5823,107200.0
2010-07-12 14:10:00,48.84,48.85,48.81,48.85,21900.0,29.5823,29.5884,29.5641,29.5884,21900.0
2010-07-12 14:15:00,48.86,48.91,48.76,48.78,74100.0,29.5944,29.6247,29.5338,29.546,74100.0
2010-07-12 14:20:00,48.79,48.84,48.75,48.75,112500.0,29.552,29.5823,29.5278,29.5278,112500.0
2010-07-12 14:25:00,48.76,48.78,48.72,48.76,35600.0,29.5338,29.546,29.5096,29.5338,35600.0
2010-07-12 14:30:00,48.76,48.76,48.66,48.68,118900.0,29.5338,29.5338,29.4733,29.4854,118900.0
2010-07-12 14:35:00,48.67,48.83,48.66,48.83,65100.0,29.4793,29.5762,29.4733,29.5762,65100.0
2010-07-12 14:40:00,48.82,48.94,48.8,48.87,114200.0,29.5702,29.6429,29.5581,29.6005,114200.0
2010-07-12 14:45:00,48.87,48.89,48.83,48.86,38400.0,29.6005,29.6126,29.5762,29.5944,38400.0
2010-07-12 14:50:00,48.87,48.88,48.71,48.72,106400.0,29.6005,29.6065,29.5036,29.5096,106400.0
2010-07-12 14:55:00,48.71,48.81,48.7,48.74,86700.0,29.5036,29.5641,29.4975,29.5217,86700.0
2010-07-12 15:00:00,48.75,48.77,48.69,48.74,108700.0,29.5278,29.5399,29.4914,29.5217,108700.0
2010-07-12 15:05:00,48.74,48.74,48.57,48.65,286900.0,29.5217,29.5217,29.4188,29.4672,286900.0
2010-07-12 15:10:00,48.64,48.74,48.59,48.74,120100.0,29.4612,29.5217,29.4309,29.5217,120100.0
2010-07-12 15:15:00,48.73,48.77,48.6,48.68,356700.0,29.5157,29.5399,29.4369,29.4854,356700.0
2010-07-12 15:20:00,48.66,48.77,48.65,48.74,108300.0,29.4733,29.5399,29.4672,29.5217,108300.0
2010-07-12 15:25:00,48.74,48.76,48.65,48.71,129900.0,29.5217,29.5338,29.4672,29.5036,129900.0
2010-07-12 15:30:00,48.73,48.79,48.67,48.72,123200.0,29.5157,29.552,29.4793,29.5096,123200.0
2010-07-12 15:35:00,48.72,48.8,48.66,48.79,151200.0,29.5096,29.5581,29.4733,29.552,151200.0
2010-07-12 15:40:00,48.8,48.86,48.72,48.74,107500.0,29.5581,29.5944,29.5096,29.5217,107500.0
2010-07-12 15:45:00,48.75,48.83,48.7,48.72,263000.0,29.5278,29.5762,29.4975,29.5096,263000.0
2010-07-12 15:50:00,48.72,48.73,48.66,48.72,229900.0,29.5096,29.5157,29.4733,29.5096,229900.0
2010-07-12 15:55:00,48.73,48.81,48.72,48.81,573300.0,29.5157,29.5641,29.5096,29.5641,573300.0
2010-07-13 09:30:00,49.51,49.56,49.31,49.34,446900.0,29.9881,30.0184,29.867,29.8852,446900.0
2010-07-13 09:35:00,49.34,49.46,49.32,49.43,255100.0,29.8852,29.9578,29.873,29.9397,255100.0
2010-07-13 09:40:00,49.42,49.5,49.26,49.38,505000.0,29.9336,29.9821,29.8367,29.9094,505000.0
2010-07-13 09:45:00,49.37,49.47,49.33,49.37,254500.0,29.9033,29.9639,29.8791,29.9033,254500.0
2010-07-13 09:50:00,49.37,49.55,49.35,49.43,324200.0,29.9033,30.0124,29.8912,29.9397,324200.0
2010-07-13 09:55:00,49.42,49.54,49.41,49.53,134000.0,29.9336,30.0063,29.9276,30.0002,134000.0
2010-07-13 10:00:00,49.53,49.68,49.5,49.62,367500.0,30.0002,30.0911,29.9821,30.0547,367500.0
2010-07-13 10:05:00,49.63,49.69,49.58,49.58,215400.0,30.0608,30.0971,30.0305,30.0305,215400.0
2010-07-13 10:10:00,49.58,49.59,49.49,49.53,219400.0,30.0305,30.0366,29.976,30.0002,219400.0
2010-07-13 10:15:00,49.53,49.61,49.51,49.58,220200.0,30.0002,30.0487,29.9881,30.0305,220200.0
2010-07-13 10:20:00,49.59,49.68,49.59,49.61,134100.0,30.0366,30.0911,30.0366,30.0487,134100.0
2010-07-13 10:25:00,49.61,49.66,49.56,49.59,163900.0,30.0487,30.079,30.0184,30.0366,163900.0
2010-07-13 10:30:00,49.6,49.61,49.45,49.53,187600.0,30.0426,30.0487,29.9518,30.0002,187600.0
2010-07-13 10:35:00,49.52,49.59,49.48,49.58,115200.0,29.9942,30.0366,29.97,30.0305,115200.0
2010-07-13 10:40:00,49.58,49.59,49.5,49.52,113500.0,30.0305,30.0366,29.9821,29.9942,113500.0
2010-07-13 10:45:00,49.52,49.55,49.46,49.55,218200.0,29.9942,30.0124,29.9578,30.0124,218200.0
2010-07-13 10:50:00,49.55,49.64,49.54,49.64,278400.0,30.0124,30.0669,30.0063,30.0669,278400.0
2010-07-13 10:55:00,49.64,49.65,49.5,49.52,105000.0,30.0669,30.0729,29.9821,29.9942,105000.0
2010-07-13 11:00:00,49.52,49.61,49.5,49.58,73900.0,29.9942,30.0487,29.9821,30.0305,73900.0
2010-07-13 11:05:00,49.59,49.73,49.59,49.73,142200.0,30.0366,30.1214,30.0366,30.1214,142200.0
2010-07-13 11:10:00,49.73,49.8,49.69,49.76,156800.0,30.1214,30.1638,30.0971,30.1395,156800.0
2010-07-13 11:15:00,49.76,49.77,49.67,49.68,92000.0,30.1395,30.1456,30.085,30.0911,92000.0
2010-07-13 11:20:00,49.67,49.69,49.62,49.68,59800.0,30.085,30.0971,30.0547,30.0911,59800.0
2010-07-13 11:25:00,49.69,49.74,49.66,49.72,159200.0,30.0971,30.1274,30.079,30.1153,159200.0
2010-07-13 11:30:00,49.72,49.84,49.72,49.82,167300.0,30.1153,30.188,30.1153,30.1759,167300.0
2010-07-13 11:35:00,49.82,49.85,49.75,49.81,222400.0,30.1759,30.1941,30.1335,30.1698,222400.0
2010-07-13 11:40:00,49.81,49.84,49.76,49.81,99500.0,30.1698,30.188,30.1395,30.1698,99500.0
2010-07-13 11:45:00,49.82,49.86,49.68,49.68,186500.0,30.1759,30.2001,30.0911,30.0911,186500.0
2010-07-13 11:50:00,49.69,49.79,49.68,49.73,195800.0,30.0971,30.1577,30.0911,30.1214,195800.0
2010-07-13 11:55:00,49.73,49.73,49.65,49.66,123900.0,30.1214,30.1214,30.0729,30.079,123900.0
2010-07-13 12:00:00,49.65,49.72,49.6,49.62,282400.0,30.0729,30.1153,30.0426,30.0547,282400.0
2010-07-13 12:05:00,49.63,49.69,49.58,49.68,50100.0,30.0608,30.0971,30.0305,30.0911,50100.0
2010-07-13 12:10:00,49.68,49.8,49.66,49.74,133600.0,30.0911,30.1638,30.079,30.1274,133600.0
2010-07-13 12:15:00,49.74,49.78,49.71,49.78,26600.0,30.1274,30.1517,30.1093,30.1517,26600.0
2010-07-13 12:20:00,49.79,49.82,49.74,49.77,105300.0,30.1577,30.1759,30.1274,30.1456,105300.0
2010-07-13 12:25:00,49.76,49.87,49.76,49.85,71700.0,30.1395,30.2062,30.1395,30.1941,71700.0
2010-07-13 12:30:00,49.85,49.89,49.84,49.88,137100.0,30.1941,30.2183,30.188,30.2122,137100.0
2010-07-13 12:35:00,49.86,49.89,49.85,49.88,114000.0,30.2001,30.2183,30.1941,30.2122,114000.0
2010-07-13 12:40:00,49.88,49.88,49.76,49.78,85800.0,30.2122,30.2122,30.1395,30.1517,85800.0
2010-07-13 12:45:00,49.78,49.78,49.65,49.71,132000.0,30.1517,30.1517,30.0729,30.1093,132000.0
2010-07-13 12:50:00,49.7,49.74,49.67,49.73,101500.0,30.1032,30.1274,30.085,30.1214,101500.0
2010-07-13 12:55:00,49.74,49.77,49.61,49.62,139100.0,30.1274,30.1456,30.0487,30.0547,139100.0
2010-07-13 13:00:00,49.61,49.7,49.58,49.69,74000.0,30.0487,30.1032,30.0305,30.0971,74000.0
2010-07-13 13:05:00,49.68,49.68,49.61,49.66,34600.0,30.0911,30.0911,30.0487,30.079,34600.0
2010-07-13 13:10:00,49.65,49.65,49.5,49.5,278100.0,30.0729,30.0729,29.9821,29.9821,278100.0
2010-07-13 13:15:00,49.5,49.51,49.41,49.44,121000.0,29.9821,29.9881,29.9276,29.9457,121000.0
2010-07-13 13:20:00,49.44,49.53,49.42,49.51,63500.0,29.9457,30.0002,29.9336,29.9881,63500.0
2010-07-13 13:25:00,49.51,49.53,49.42,49.47,97700.0,29.9881,30.0002,29.9336,29.9639,97700.0
2010-07-13 13:30:00,49.47,49.55,49.47,49.52,90500.0,29.9639,30.0124,29.9639,29.9942,90500.0
2010-07-13 13:35:00,49.52,49.62,49.44,49.61,195100.0,29.9942,30.0547,29.9457,30.0487,195100.0
2010-07-13 13:40:00,49.61,49.64,49.54,49.63,80300.0,30.0487,30.0669,30.0063,30.0608,80300.0
2010-07-13 13:45:00,49.63,49.66,49.59,49.59,92500.0,30.0608,30.079,30.0366,30.0366,92500.0
2010-07-13 13:50:00,49.59,49.62,49.56,49.59,55700.0,30.0366,30.0547,30.0184,30.0366,55700.0
2010-07-13 13:55:00,49.59,49.69,49.57,49.66,91100.0,30.0366,30.0971,30.0245,30.079,91100.0
2010-07-13 14:00:00,49.66,49.84,49.65,49.81,190900.0,30.079,30.188,30.0729,30.1698,190900.0
2010-07-13 14:05:00,49.82,49.83,49.72,49.76,146100.0,30.1759,30.1819,30.1153,30.1395,146100.0
2010-07-13 14:10:00,49.75,49.81,49.74,49.81,234500.0,30.1335,30.1698,30.1274,30.1698,234500.0
2010-07-13 14:15:00,49.82,49.84,49.75,49.81,177200.0,30.1759,30.188,30.1335,30.1698,177200.0
2010-07-13 14:20:00,49.81,49.81,49.72,49.76,135100.0,30.1698,30.1698,30.1153,30.1395,135100.0
2010-07-13 14:25:00,49.77,49.8,49.72,49.73,102100.0,30.1456,30.1638,30.1153,30.1214,102100.0
2010-07-13 14:30:00,49.73,49.81,49.73,49.75,168700.0,30.1214,30.1698,30.1214,30.1335,168700.0
2010-07-13 14:35:00,49.76,49.82,49.76,49.82,93200.0,30.1395,30.1759,30.1395,30.1759,93200.0
2010-07-13 14:40:00,49.82,49.88,49.79,49.83,118200.0,30.1759,30.2122,30.1577,30.1819,118200.0
2010-07-13 14:45:00,49.83,49.92,49.83,49.91,193400.0,30.1819,30.2365,30.1819,30.2304,193400.0
2010-07-13 14:50:00,49.91,49.93,49.85,49.87,223800.0,30.2304,30.2425,30.1941,30.2062,223800.0
2010-07-13 14:55:00,49.86,49.96,49.86,49.95,227900.0,30.2001,30.2607,30.2001,30.2546,227900.0
2010-07-13 15:00:00,49.96,50.0,49.94,49.97,499600.0,30.2607,30.2849,30.2486,30.2667,499600.0
2010-07-13 15:05:00,49.98,50.0,49.92,49.92,155400.0,30.2728,30.2849,30.2365,30.2365,155400.0
2010-07-13 15:10:00,49.92,49.98,49.89,49.97,379200.0,30.2365,30.2728,30.2183,30.2667,379200.0
2010-07-13 15:15:00,49.97,50.0,49.92,49.98,310600.0,30.2667,30.2849,30.2365,30.2728,310600.0
2010-07-13 15:20:00,49.98,49.99,49.85,49.87,196200.0,30.2728,30.2789,30.1941,30.2062,196200.0
2010-07-13 15:25:00,49.86,50.0,49.83,49.99,245700.0,30.2001,30.2849,30.1819,30.2789,245700.0
2010-07-13 15:30:00,49.99,49.99,49.89,49.94,196100.0,30.2789,30.2789,30.2183,30.2486,196100.0
2010-07-13 15:35:00,49.94,50.0,49.93,50.0,293300.0,30.2486,30.2849,30.2425,30.2849,293300.0
2010-07-13 15:40:00,49.99,50.01,49.97,50.0,453800.0,30.2789,30.291,30.2667,30.2849,453800.0
2010-07-13 15:45:00,50.01,50.12,50.0,50.06,865900.0,30.291,30.3576,30.2849,30.3213,865900.0
2010-07-13 15:50:00,50.07,50.11,49.88,49.91,713400.0,30.3273,30.3515,30.2122,30.2304,713400.0
2010-07-13 15:55:00,49.9,49.96,49.87,49.9,1516800.0,30.2243,30.2607,30.2062,30.2243,1516800.0
2010-07-13 16:00:00,49.87,49.91,49.75,49.83,180300.0,30.2062,30.2304,30.1335,30.1819,180300.0
2010-07-13 16:05:00,49.78,49.78,49.78,49.78,3000.0,30.1517,30.1517,30.1517,30.1517,3000.0
2010-07-13 16:10:00,49.8,49.81,49.78,49.8,58900.0,30.1638,30.1698,30.1517,30.1638,58900.0
2010-07-14 09:30:00,49.62,49.63,49.31,49.4,449400.0,30.0547,30.0608,29.867,29.9215,449400.0
2010-07-14 09:35:00,49.4,49.43,49.18,49.33,287400.0,29.9215,29.9397,29.7882,29.8791,287400.0
2010-07-14 09:40:00,49.33,49.41,49.23,49.29,316300.0,29.8791,29.9276,29.8185,29.8549,316300.0
2010-07-14 09:45:00,49.29,49.36,49.22,49.31,181900.0,29.8549,29.8973,29.8125,29.867,181900.0
2010-07-14 09:50:00,49.32,49.33,49.05,49.08,294500.0,29.873,29.8791,29.7095,29.7277,294500.0
2010-07-14 09:55:00,49.08,49.1,48.99,49.04,179000.0,29.7277,29.7398,29.6732,29.7034,179000.0
2010-07-14 10:00:00,49.04,49.06,48.94,49.06,271500.0,29.7034,29.7156,29.6429,29.7156,271500.0
2010-07-14 10:05:00,49.05,49.21,49.03,49.19,129800.0,29.7095,29.8064,29.6974,29.7943,129800.0
2010-07-14 10:10:00,49.19,49.26,49.14,49.15,140100.0,29.7943,29.8367,29.764,29.7701,140100.0
2010-07-14 10:15:00,49.15,49.18,49.03,49.1,211200.0,29.7701,29.7882,29.6974,29.7398,211200.0
2010-07-14 10:20:00,49.1,49.29,49.09,49.28,373500.0,29.7398,29.8549,29.7337,29.8488,373500.0
2010-07-14 10:25:00,49.29,49.31,49.19,49.19,102600.0,29.8549,29.867,29.7943,29.7943,102600.0
2010-07-14 10:30:00,49.19,49.25,49.09,49.17,262000.0,29.7943,29.8306,29.7337,29.7822,262000.0
2010-07-14 10:35:00,49.18,49.19,49.02,49.07,159100.0,29.7882,29.7943,29.6913,29.7216,159100.0
2010-07-14 10:40:00,49.07,49.18,49.06,49.17,127000.0,29.7216,29.7882,29.7156,29.7822,127000.0
2010-07-14 10:45:00,49.17,49.35,49.17,49.29,225300.0,29.7822,29.8912,29.7822,29.8549,225300.0
2010-07-14 10:50:00,49.29,49.3,49.14,49.14,155300.0,29.8549,29.8609,29.764,29.764,155300.0
2010-07-14 10:55:00,49.13,49.33,49.12,49.32,124300.0,29.758,29.8791,29.7519,29.873,124300.0
2010-07-14 11:00:00,49.33,49.37,49.25,49.32,287300.0,29.8791,29.9033,29.8306,29.873,287300.0
2010-07-14 11:05:00,49.33,49.44,49.28,49.38,106400.0,29.8791,29.9457,29.8488,29.9094,106400.0
2010-07-14 11:10:00,49.39,49.4,49.24,49.4,197800.0,29.9154,29.9215,29.8246,29.9215,197800.0
2010-07-14 11:15:00,49.4,49.49,49.4,49.48,309400.0,29.9215,29.976,29.9215,29.97,309400.0
2010-07-14 11:20:00,49.48,49.62,49.48,49.62,161500.0,29.97,30.0547,29.97,30.0547,161500.0
2010-07-14 11:25:00,49.62,49.63,49.54,49.59,99600.0,30.0547,30.0608,30.0063,30.0366,99600.0
2010-07-14 11:30:00,49.59,49.69,49.58,49.67,122100.0,30.0366,30.0971,30.0305,30.085,122100.0
2010-07-14 11:35:00,49.67,49.67,49.58,49.63,75500.0,30.085,30.085,30.0305,30.0608,75500.0
2010-07-14 11:40:00,49.63,49.69,49.6,49.67,58700.0,30.0608,30.0971,30.0426,30.085,58700.0
2010-07-14 11:45:00,49.67,49.81,49.67,49.76,169200.0,30.085,30.1698,30.085,30.1395,169200.0
2010-07-14 11:50:00,49.75,49.87,49.74,49.79,223000.0,30.1335,30.2062,30.1274,30.1577,223000.0
2010-07-14 11:55:00,49.78,49.83,49.75,49.81,57900.0,30.1517,30.1819,30.1335,30.1698,57900.0
2010-07-14 12:00:00,49.81,49.82,49.72,49.73,171400.0,30.1698,30.1759,30.1153,30.1214,171400.0
2010-07-14 12:05:00,49.73,49.85,49.72,49.82,58300.0,30.1214,30.1941,30.1153,30.1759,58300.0
2010-07-14 12:10:00,49.83,49.85,49.77,49.83,74700.0,30.1819,30.1941,30.1456,30.1819,74700.0
2010-07-14 12:15:00,49.83,49.93,49.82,49.9,55500.0,30.1819,30.2425,30.1759,30.2243,55500.0
2010-07-14 12:20:00,49.9,49.92,49.83,49.92,45300.0,30.2243,30.2365,30.1819,30.2365,45300.0
2010-07-14 12:25:00,49.93,49.97,49.91,49.94,35900.0,30.2425,30.2667,30.2304,30.2486,35900.0
2010-07-14 12:30:00,49.93,50.02,49.91,49.98,99600.0,30.2425,30.297,30.2304,30.2728,99600.0
2010-07-14 12:35:00,49.98,50.0,49.94,49.95,63000.0,30.2728,30.2849,30.2486,30.2546,63000.0
2010-07-14 12:40:00,49.94,49.98,49.93,49.96,39500.0,30.2486,30.2728,30.2425,30.2607,39500.0
2010-07-14 12:45:00,49.96,50.0,49.89,49.9,35700.0,30.2607,30.2849,30.2183,30.2243,35700.0
2010-07-14 12:50:00,49.89,49.9,49.79,49.8,101100.0,30.2183,30.2243,30.1577,30.1638,101100.0
2010-07-14 12:55:00,49.81,49.86,49.8,49.86,69600.0,30.1698,30.2001,30.1638,30.2001,69600.0
2010-07-14 13:00:00,49.86,49.88,49.76,49.77,87000.0,30.2001,30.2122,30.1395,30.1456,87000.0
2010-07-14 13:05:00,49.77,49.8,49.73,49.8,76400.0,30.1456,30.1638,30.1214,30.1638,76400.0
2010-07-14 13:10:00,49.78,49.85,49.76,49.85,27500.0,30.1517,30.1941,30.1395,30.1941,27500.0
2010-07-14 13:15:00,49.84,49.86,49.8,49.82,29200.0,30.188,30.2001,30.1638,30.1759,29200.0
2010-07-14 13:20:00,49.82,49.86,49.76,49.76,51900.0,30.1759,30.2001,30.1395,30.1395,51900.0
2010-07-14 13:25:00,49.76,49.8,49.75,49.8,49200.0,30.1395,30.1638,30.1335,30.1638,49200.0
2010-07-14 13:30:00,49.81,49.84,49.79,49.83,39700.0,30.1698,30.188,30.1577,30.1819,39700.0
2010-07-14 13:35:00,49.82,49.82,49.75,49.76,41200.0,30.1759,30.1759,30.1335,30.1395,41200.0
2010-07-14 13:40:00,49.75,49.77,49.62,49.62,42600.0,30.1335,30.1456,30.0547,30.0547,42600.0
2010-07-14 13:45:00,49.63,49.65,49.58,49.59,89800.0,30.0608,30.0729,30.0305,30.0366,89800.0
2010-07-14 13:50:00,49.58,49.59,49.48,49.48,74900.0,30.0305,30.0366,29.97,29.97,74900.0
2010-07-14 13:55:00,49.47,49.58,49.47,49.57,95000.0,29.9639,30.0305,29.9639,30.0245,95000.0
2010-07-14 14:00:00,49.56,49.6,49.41,49.47,163600.0,30.0184,30.0426,29.9276,29.9639,163600.0
2010-07-14 14:05:00,49.47,49.5,49.28,49.38,122900.0,29.9639,29.9821,29.8488,29.9094,122900.0
2010-07-14 14:10:00,49.37,49.45,49.27,49.28,147900.0,29.9033,29.9518,29.8428,29.8488,147900.0
2010-07-14 14:15:00,49.28,49.41,49.26,49.38,124900.0,29.8488,29.9276,29.8367,29.9094,124900.0
2010-07-14 14:20:00,49.37,49.4,49.23,49.23,138600.0,29.9033,29.9215,29.8185,29.8185,138600.0
2010-07-14 14:25:00,49.23,49.27,49.17,49.25,168800.0,29.8185,29.8428,29.7822,29.8306,168800.0
2010-07-14 14:30:00,49.26,49.37,49.19,49.3,98900.0,29.8367,29.9033,29.7943,29.8609,98900.0
2010-07-14 14:35:00,49.29,49.35,49.27,49.28,67200.0,29.8549,29.8912,29.8428,29.8488,67200.0
2010-07-14 14:40:00,49.28,49.37,49.26,49.31,66600.0,29.8488,29.9033,29.8367,29.867,66600.0
2010-07-14 14:45:00,49.32,49.42,49.28,49.39,123500.0,29.873,29.9336,29.8488,29.9154,123500.0
2010-07-14 14:50:00,49.39,49.45,49.35,49.41,113300.0,29.9154,29.9518,29.8912,29.9276,113300.0
2010-07-14 14:55:00,49.4,49.48,49.35,49.4,192800.0,29.9215,29.97,29.8912,29.9215,192800.0
2010-07-14 15:00:00,49.41,49.5,49.4,49.47,66000.0,29.9276,29.9821,29.9215,29.9639,66000.0
2010-07-14 15:05:00,49.46,49.47,49.33,49.36,127900.0,29.9578,29.9639,29.8791,29.8973,127900.0
2010-07-14 15:10:00,49.36,49.4,49.31,49.39,110200.0,29.8973,29.9215,29.867,29.9154,110200.0
2010-07-14 15:15:00,49.4,49.63,49.4,49.53,220400.0,29.9215,30.0608,29.9215,30.0002,220400.0
2010-07-14 15:20:00,49.52,49.62,49.5,49.57,152800.0,29.9942,30.0547,29.9821,30.0245,152800.0
2010-07-14 15:25:00,49.58,49.71,49.58,49.62,449300.0,30.0305,30.1093,30.0305,30.0547,449300.0
2010-07-14 15:30:00,49.61,49.63,49.5,49.57,156900.0,30.0487,30.0608,29.9821,30.0245,156900.0
2010-07-14 15:35:00,49.57,49.57,49.44,49.45,96200.0,30.0245,30.0245,29.9457,29.9518,96200.0
2010-07-14 15:40:00,49.45,49.45,49.31,49.38,178400.0,29.9518,29.9518,29.867,29.9094,178400.0
2010-07-14 15:45:00,49.38,49.62,49.35,49.6,316200.0,29.9094,30.0547,29.8912,30.0426,316200.0
2010-07-14 15:50:00,49.6,49.62,49.51,49.57,344000.0,30.0426,30.0547,29.9881,30.0245,344000.0
2010-07-14 15:55:00,49.57,49.63,49.53,49.57,505800.0,30.0245,30.0608,30.0002,30.0245,505800.0
2010-07-15 09:30:00,49.59,49.66,49.45,49.6,171500.0,30.0366,30.079,29.9518,30.0426,171500.0
2010-07-15 09:35:00,49.6,49.63,49.37,49.39,154000.0,30.0426,30.0608,29.9033,29.9154,154000.0
2010-07-15 09:40:00,49.4,49.42,49.27,49.31,182300.0,29.9215,29.9336,29.8428,29.867,182300.0
2010-07-15 09:45:00,49.31,49.41,49.25,49.36,168000.0,29.867,29.9276,29.8306,29.8973,168000.0
2010-07-15 09:50:00,49.35,49.44,49.31,49.4,242200.0,29.8912,29.9457,29.867,29.9215,242200.0
2010-07-15 09:55:00,49.39,49.43,49.36,49.39,102600.0,29.9154,29.9397,29.8973,29.9154,102600.0
2010-07-15 10:00:00,49.38,49.4,49.01,49.04,529400.0,29.9094,29.9215,29.6853,29.7034,529400.0
2010-07-15 10:05:00,49.04,49.04,48.81,48.9,354800.0,29.7034,29.7034,29.5641,29.6186,354800.0
2010-07-15 10:10:00,48.9,48.9,48.67,48.76,479000.0,29.6186,29.6186,29.4793,29.5338,479000.0
2010-07-15 10:15:00,48.75,48.82,48.52,48.6,237400.0,29.5278,29.5702,29.3885,29.4369,237400.0
2010-07-15 10:20:00,48.6,48.8,48.56,48.68,300200.0,29.4369,29.5581,29.4127,29.4854,300200.0
2010-07-15 10:25:00,48.69,48.86,48.66,48.85,330800.0,29.4914,29.5944,29.4733,29.5884,330800.0
2010-07-15 10:30:00,48.84,48.85,48.64,48.7,117900.0,29.5823,29.5884,29.4612,29.4975,117900.0
2010-07-15 10:35:00,48.71,48.82,48.68,48.82,79500.0,29.5036,29.5702,29.4854,29.5702,79500.0
2010-07-15 10:40:00,48.81,48.81,48.62,48.69,152000.0,29.5641,29.5641,29.4491,29.4914,152000.0
2010-07-15 10:45:00,48.69,48.78,48.62,48.77,137400.0,29.4914,29.546,29.4491,29.5399,137400.0
2010-07-15 10:50:00,48.76,48.79,48.66,48.75,144600.0,29.5338,29.552,29.4733,29.5278,144600.0
2010-07-15 10:55:00,48.74,48.76,48.66,48.69,158000.0,29.5217,29.5338,29.4733,29.4914,158000.0
2010-07-15 11:00:00,48.68,48.73,48.6,48.63,168200.0,29.4854,29.5157,29.4369,29.4551,168200.0
2010-07-15 11:05:00,48.63,48.64,48.52,48.59,321200.0,29.4551,29.4612,29.3885,29.4309,321200.0
2010-07-15 11:10:00,48.63,48.74,48.58,48.73,103200.0,29.4551,29.5217,29.4248,29.5157,103200.0
2010-07-15 11:15:00,48.73,48.85,48.73,48.77,139100.0,29.5157,29.5884,29.5157,29.5399,139100.0
2010-07-15 11:20:00,48.78,48.9,48.78,48.89,146800.0,29.546,29.6186,29.546,29.6126,146800.0
2010-07-15 11:25:00,48.88,48.93,48.82,48.9,98800.0,29.6065,29.6368,29.5702,29.6186,98800.0
2010-07-15 11:30:00,48.9,48.92,48.8,48.81,97300.0,29.6186,29.6308,29.5581,29.5641,97300.0
2010-07-15 11:35:00,48.82,48.94,48.82,48.94,60700.0,29.5702,29.6429,29.5702,29.6429,60700.0
2010-07-15 11:40:00,48.94,48.94,48.89,48.92,95600.0,29.6429,29.6429,29.6126,29.6308,95600.0
2010-07-15 11:45:00,48.91,48.92,48.83,48.89,138700.0,29.6247,29.6308,29.5762,29.6126,138700.0
2010-07-15 11:50:00,48.9,48.96,48.84,48.91,95300.0,29.6186,29.655,29.5823,29.6247,95300.0
2010-07-15 11:55:00,48.91,48.94,48.77,48.78,84000.0,29.6247,29.6429,29.5399,29.546,84000.0
2010-07-15 12:00:00,48.78,48.81,48.7,48.7,155000.0,29.546,29.5641,29.4975,29.4975,155000.0
2010-07-15 12:05:00,48.71,48.84,48.7,48.73,107600.0,29.5036,29.5823,29.4975,29.5157,107600.0
2010-07-15 12:10:00,48.73,48.82,48.71,48.79,68200.0,29.5157,29.5702,29.5036,29.552,68200.0
2010-07-15 12:15:00,48.8,48.82,48.71,48.74,202200.0,29.5581,29.5702,29.5036,29.5217,202200.0
2010-07-15 12:20:00,48.74,48.74,48.64,48.66,45900.0,29.5217,29.5217,29.4612,29.4733,45900.0
2010-07-15 12:25:00,48.67,48.74,48.67,48.71,63100.0,29.4793,29.5217,29.4793,29.5036,63100.0
2010-07-15 12:30:00,48.71,48.8,48.69,48.8,63400.0,29.5036,29.5581,29.4914,29.5581,63400.0
2010-07-15 12:35:00,48.79,48.8,48.68,48.74,88600.0,29.552,29.5581,29.4854,29.5217,88600.0
2010-07-15 12:40:00,48.75,48.76,48.66,48.69,80300.0,29.5278,29.5338,29.4733,29.4914,80300.0
2010-07-15 12:45:00,48.69,48.75,48.69,48.75,66200.0,29.4914,29.5278,29.4914,29.5278,66200.0
2010-07-15 12:50:00,48.75,48.84,48.73,48.84,106800.0,29.5278,29.5823,29.5157,29.5823,106800.0
2010-07-15 12:55:00,48.84,48.85,48.75,48.76,110600.0,29.5823,29.5884,29.5278,29.5338,110600.0
2010-07-15 13:00:00,48.76,48.91,48.76,48.9,110600.0,29.5338,29.6247,29.5338,29.6186,110600.0
2010-07-15 13:05:00,48.9,49.05,48.85,49.0,222900.0,29.6186,29.7095,29.5884,29.6792,222900.0
2010-07-15 13:10:00,49.01,49.02,48.95,49.0,98700.0,29.6853,29.6913,29.6489,29.6792,98700.0
2010-07-15 13:15:00,49.0,49.14,48.96,49.14,104700.0,29.6792,29.764,29.655,29.764,104700.0
2010-07-15 13:20:00,49.14,49.24,49.11,49.24,251700.0,29.764,29.8246,29.7458,29.8246,251700.0
2010-07-15 13:25:00,49.24,49.27,49.16,49.17,319700.0,29.8246,29.8428,29.7761,29.7822,319700.0
2010-07-15 13:30:00,49.17,49.23,49.09,49.11,139700.0,29.7822,29.8185,29.7337,29.7458,139700.0
2010-07-15 13:35:00,49.11,49.22,49.11,49.18,75800.0,29.7458,29.8125,29.7458,29.7882,75800.0
2010-07-15 13:40:00,49.19,49.21,49.12,49.2,137400.0,29.7943,29.8064,29.7519,29.8004,137400.0
2010-07-15 13:45:00,49.19,49.28,49.18,49.26,93600.0,29.7943,29.8488,29.7882,29.8367,93600.0
2010-07-15 13:50:00,49.27,49.27,49.1,49.13,121800.0,29.8428,29.8428,29.7398,29.758,121800.0
2010-07-15 13:55:00,49.13,49.18,49.12,49.14,56000.0,29.758,29.7882,29.7519,29.764,56000.0
2010-07-15 14:00:00,49.14,49.3,49.07,49.22,111500.0,29.764,29.8609,29.7216,29.8125,111500.0
2010-07-15 14:05:00,49.21,49.22,49.05,49.07,124400.0,29.8064,29.8125,29.7095,29.7216,124400.0
2010-07-15 14:10:00,49.07,49.15,49.05,49.12,67900.0,29.7216,29.7701,29.7095,29.7519,67900.0
2010-07-15 14:15:00,49.12,49.22,49.09,49.22,99600.0,29.7519,29.8125,29.7337,29.8125,99600.0
2010-07-15 14:20:00,49.22,49.24,49.1,49.11,124800.0,29.8125,29.8246,29.7398,29.7458,124800.0
2010-07-15 14:25:00,49.1,49.31,49.1,49.28,260100.0,29.7398,29.867,29.7398,29.8488,260100.0
2010-07-15 14:30:00,49.29,49.36,49.28,49.31,141800.0,29.8549,29.8973,29.8488,29.867,141800.0
2010-07-15 14:35:00,49.31,49.34,49.27,49.29,91800.0,29.867,29.8852,29.8428,29.8549,91800.0
2010-07-15 14:40:00,49.3,49.33,49.26,49.27,89400.0,29.8609,29.8791,29.8367,29.8428,89400.0
2010-07-15 14:45:00,49.27,49.38,49.26,49.36,105900.0,29.8428,29.9094,29.8367,29.8973,105900.0
2010-07-15 14:50:00,49.35,49.4,49.34,49.36,72400.0,29.8912,29.9215,29.8852,29.8973,72400.0
2010-07-15 14:55:00,49.35,49.38,49.21,49.23,218300.0,29.8912,29.9094,29.8064,29.8185,218300.0
2010-07-15 15:00:00,49.22,49.32,49.21,49.26,152000.0,29.8125,29.873,29.8064,29.8367,152000.0
2010-07-15 15:05:00,49.26,49.28,49.07,49.12,187500.0,29.8367,29.8488,29.7216,29.7519,187500.0
2010-07-15 15:10:00,49.11,49.11,48.97,48.98,209900.0,29.7458,29.7458,29.661,29.6671,209900.0
2010-07-15 15:15:00,48.97,49.08,48.94,49.02,147000.0,29.661,29.7277,29.6429,29.6913,147000.0
2010-07-15 15:20:00,49.01,49.07,48.92,48.95,170800.0,29.6853,29.7216,29.6308,29.6489,170800.0
2010-07-15 15:25:00,48.96,49.14,48.91,49.12,269700.0,29.655,29.764,29.6247,29.7519,269700.0
2010-07-15 15:30:00,49.13,49.28,49.13,49.22,483400.0,29.758,29.8488,29.758,29.8125,483400.0
2010-07-15 15:35:00,49.22,49.39,49.13,49.29,444100.0,29.8125,29.9154,29.758,29.8549,444100.0
2010-07-15 15:40:00,49.29,49.45,49.22,49.37,461300.0,29.8549,29.9518,29.8125,29.9033,461300.0
2010-07-15 15:45:00,49.37,49.6,49.37,49.41,811600.0,29.9033,30.0426,29.9033,29.9276,811600.0
2010-07-15 15:50:00,49.42,49.62,49.42,49.6,530900.0,29.9336,30.0547,29.9336,30.0426,530900.0
2010-07-15 15:55:00,49.61,49.62,49.44,49.47,506000.0,30.0487,30.0547,29.9457,29.9639,506000.0
2010-07-16 09:30:00,49.14,49.22,49.01,49.05,322600.0,29.764,29.8125,29.6853,29.7095,322600.0
2010-07-16 09:35:00,49.05,49.18,48.97,48.97,246900.0,29.7095,29.7882,29.661,29.661,246900.0
2010-07-16 09:40:00,48.98,49.12,48.9,48.9,283600.0,29.6671,29.7519,29.6186,29.6186,283600.0
2010-07-16 09:45:00,48.9,48.94,48.73,48.9,296700.0,29.6186,29.6429,29.5157,29.6186,296700.0
2010-07-16 09:50:00,48.9,48.98,48.74,48.82,435300.0,29.6186,29.6671,29.5217,29.5702,435300.0
2010-07-16 09:55:00,48.82,48.95,48.55,48.6,492000.0,29.5702,29.6489,29.4067,29.4369,492000.0
2010-07-16 10:00:00,48.58,48.6,48.49,48.54,349300.0,29.4248,29.4369,29.3703,29.4006,349300.0
2010-07-16 10:05:00,48.54,48.55,48.29,48.39,372900.0,29.4006,29.4067,29.2492,29.3097,372900.0
2010-07-16 10:10:00,48.38,48.52,48.37,48.46,415300.0,29.3037,29.3885,29.2976,29.3521,415300.0
2010-07-16 10:15:00,48.46,48.54,48.35,48.52,318100.0,29.3521,29.4006,29.2855,29.3885,318100.0
2010-07-16 10:20:00,48.52,48.54,48.43,48.53,188900.0,29.3885,29.4006,29.334,29.3945,188900.0
2010-07-16 10:25:00,48.51,48.56,48.45,48.5,241800.0,29.3824,29.4127,29.3461,29.3764,241800.0
2010-07-16 10:30:00,48.51,48.53,48.38,48.5,227700.0,29.3824,29.3945,29.3037,29.3764,227700.0
2010-07-16 10:35:00,48.49,48.54,48.42,48.44,214300.0,29.3703,29.4006,29.3279,29.34,214300.0
2010-07-16 10:40:00,48.43,48.53,48.37,48.53,126900.0,29.334,29.3945,29.2976,29.3945,126900.0
2010-07-16 10:45:00,48.54,48.66,48.54,48.56,179400.0,29.4006,29.4733,29.4006,29.4127,179400.0
2010-07-16 10:50:00,48.55,48.66,48.53,48.56,120900.0,29.4067,29.4733,29.3945,29.4127,120900.0
2010-07-16 10:55:00,48.56,48.71,48.55,48.65,107800.0,29.4127,29.5036,29.4067,29.4672,107800.0
2010-07-16 11:00:00,48.64,48.68,48.52,48.53,165700.0,29.4612,29.4854,29.3885,29.3945,165700.0
2010-07-16 11:05:00,48.53,48.62,48.52,48.58,191800.0,29.3945,29.4491,29.3885,29.4248,191800.0
2010-07-16 11:10:00,48.58,48.65,48.53,48.65,43700.0,29.4248,29.4672,29.3945,29.4672,43700.0
2010-07-16 11:15:00,48.65,48.65,48.56,48.56,50700.0,29.4672,29.4672,29.4127,29.4127,50700.0
2010-07-16 11:20:00,48.56,48.56,48.41,48.47,244900.0,29.4127,29.4127,29.3219,29.3582,244900.0
2010-07-16 11:25:00,48.46,48.54,48.39,48.53,281300.0,29.3521,29.4006,29.3097,29.3945,281300.0
2010-07-16 11:30:00,48.53,48.54,48.42,48.42,145200.0,29.3945,29.4006,29.3279,29.3279,145200.0
2010-07-16 11:35:00,48.42,48.54,48.37,48.48,120700.0,29.3279,29.4006,29.2976,29.3643,120700.0
2010-07-16 11:40:00,48.48,48.51,48.44,48.5,90500.0,29.3643,29.3824,29.34,29.3764,90500.0
2010-07-16 11:45:00,48.49,48.49,48.38,48.44,95000.0,29.3703,29.3703,29.3037,29.34,95000.0
2010-07-16 11:50:00,48.45,48.51,48.36,48.41,120100.0,29.3461,29.3824,29.2916,29.3219,120100.0
2010-07-16 11:55:00,48.4,48.5,48.39,48.42,137400.0,29.3158,29.3764,29.3097,29.3279,137400.0
2010-07-16 12:00:00,48.42,48.5,48.39,48.46,95300.0,29.3279,29.3764,29.3097,29.3521,95300.0
2010-07-16 12:05:00,48.46,48.49,48.38,48.48,150700.0,29.3521,29.3703,29.3037,29.3643,150700.0
2010-07-16 12:10:00,48.46,48.51,48.42,48.42,83900.0,29.3521,29.3824,29.3279,29.3279,83900.0
2010-07-16 12:15:00,48.41,48.42,48.29,48.36,179200.0,29.3219,29.3279,29.2492,29.2916,179200.0
2010-07-16 12:20:00,48.35,48.43,48.33,48.4,85900.0,29.2855,29.334,29.2734,29.3158,85900.0
2010-07-16 12:25:00,48.4,48.45,48.35,48.42,160200.0,29.3158,29.3461,29.2855,29.3279,160200.0
2010-07-16 12:30:00,48.41,48.44,48.37,48.38,98100.0,29.3219,29.34,29.2976,29.3037,98100.0
2010-07-16 12:35:00,48.37,48.4,48.31,48.35,48500.0,29.2976,29.3158,29.2613,29.2855,48500.0
2010-07-16 12:40:00,48.35,48.41,48.32,48.41,36800.0,29.2855,29.3219,29.2673,29.3219,36800.0
2010-07-16 12:45:00,48.41,48.41,48.29,48.35,177900.0,29.3219,29.3219,29.2492,29.2855,177900.0
2010-07-16 12:50:00,48.35,48.38,48.31,48.32,61700.0,29.2855,29.3037,29.2613,29.2673,61700.0
2010-07-16 12:55:00,48.33,48.34,48.27,48.31,62400.0,29.2734,29.2795,29.2371,29.2613,62400.0
2010-07-16 13:00:00,48.31,48.35,48.27,48.28,180600.0,29.2613,29.2855,29.2371,29.2431,180600.0
2010-07-16 13:05:00,48.28,48.39,48.28,48.35,117500.0,29.2431,29.3097,29.2431,29.2855,117500.0
2010-07-16 13:10:00,48.35,48.36,48.29,48.3,62100.0,29.2855,29.2916,29.2492,29.2552,62100.0
2010-07-16 13:15:00,48.3,48.39,48.29,48.35,55500.0,29.2552,29.3097,29.2492,29.2855,55500.0
2010-07-16 13:20:00,48.36,48.37,48.26,48.31,74800.0,29.2916,29.2976,29.231,29.2613,74800.0
2010-07-16 13:25:00,48.31,48.31,48.23,48.29,144200.0,29.2613,29.2613,29.2128,29.2492,144200.0
2010-07-16 13:30:00,48.28,48.41,48.25,48.37,98600.0,29.2431,29.3219,29.2249,29.2976,98600.0
2010-07-16 13:35:00,48.37,48.44,48.33,48.35,90400.0,29.2976,29.34,29.2734,29.2855,90400.0
2010-07-16 13:40:00,48.36,48.36,48.27,48.28,93700.0,29.2916,29.2916,29.2371,29.2431,93700.0
2010-07-16 13:45:00,48.28,48.29,48.19,48.28,183100.0,29.2431,29.2492,29.1886,29.2431,183100.0
2010-07-16 13:50:00,48.28,48.29,48.16,48.19,153500.0,29.2431,29.2492,29.1704,29.1886,153500.0
2010-07-16 13:55:00,48.19,48.25,48.19,48.2,55900.0,29.1886,29.2249,29.1886,29.1947,55900.0
2010-07-16 14:00:00,48.19,48.25,48.16,48.25,89700.0,29.1886,29.2249,29.1704,29.2249,89700.0
2010-07-16 14:05:00,48.24,48.25,48.16,48.23,42600.0,29.2189,29.2249,29.1704,29.2128,42600.0
2010-07-16 14:10:00,48.22,48.25,48.15,48.17,190400.0,29.2068,29.2249,29.1644,29.1765,190400.0
2010-07-16 14:15:00,48.15,48.15,48.07,48.09,168800.0,29.1644,29.1644,29.1159,29.128,168800.0
2010-07-16 14:20:00,48.08,48.1,48.02,48.05,479400.0,29.122,29.1341,29.0856,29.1038,479400.0
2010-07-16 14:25:00,48.06,48.14,48.03,48.05,238100.0,29.1099,29.1583,29.0917,29.1038,238100.0
2010-07-16 14:30:00,48.05,48.08,47.98,48.04,302300.0,29.1038,29.122,29.0614,29.0977,302300.0
2010-07-16 14:35:00,48.05,48.06,47.94,47.99,261500.0,29.1038,29.1099,29.0372,29.0675,261500.0
2010-07-16 14:40:00,47.98,48.01,47.94,47.96,249100.0,29.0614,29.0796,29.0372,29.0493,249100.0
2010-07-16 14:45:00,47.96,48.06,47.9,47.92,325300.0,29.0493,29.1099,29.0129,29.0251,325300.0
2010-07-16 14:50:00,47.93,47.94,47.82,47.85,400200.0,29.0311,29.0372,28.9645,28.9827,400200.0
2010-07-16 14:55:00,47.85,47.87,47.82,47.83,208500.0,28.9827,28.9948,28.9645,28.9705,208500.0
2010-07-16 15:00:00,47.83,47.93,47.83,47.93,297800.0,28.9705,29.0311,28.9705,29.0311,297800.0
2010-07-16 15:05:00,47.93,47.97,47.82,47.84,220100.0,29.0311,29.0553,28.9645,28.9766,220100.0
2010-07-16 15:10:00,47.83,47.85,47.75,47.85,412000.0,28.9705,28.9827,28.9221,28.9827,412000.0
2010-07-16 15:15:00,47.84,47.85,47.74,47.75,120200.0,28.9766,28.9827,28.916,28.9221,120200.0
2010-07-16 15:20:00,47.75,47.78,47.6,47.62,367100.0,28.9221,28.9403,28.8312,28.8434,367100.0
2010-07-16 15:25:00,47.61,47.7,47.58,47.67,417900.0,28.8373,28.8918,28.8191,28.8736,417900.0
2010-07-16 15:30:00,47.66,47.83,47.65,47.83,352700.0,28.8676,28.9705,28.8615,28.9705,352700.0
2010-07-16 15:35:00,47.83,47.98,47.8,47.87,662100.0,28.9705,29.0614,28.9524,28.9948,662100.0
2010-07-16 15:40:00,47.86,47.95,47.82,47.87,488900.0,28.9887,29.0432,28.9645,28.9948,488900.0
2010-07-16 15:45:00,47.86,47.86,47.69,47.74,1191000.0,28.9887,28.9887,28.8858,28.916,1191000.0
2010-07-16 15:50:00,47.74,48.07,47.73,48.06,2069300.0,28.916,29.1159,28.91,29.1099,2069300.0
2010-07-16 15:55:00,48.05,48.07,47.88,47.94,2505900.0,29.1038,29.1159,29.0008,29.0372,2505900.0
2010-07-19 09:30:00,48.02,48.14,47.95,48.01,347700.0,29.0856,29.1583,29.0432,29.0796,347700.0
2010-07-19 09:35:00,48.0,48.09,47.91,47.92,155300.0,29.0735,29.128,29.019,29.0251,155300.0
2010-07-19 09:40:00,47.93,48.21,47.9,48.16,271600.0,29.0311,29.2007,29.0129,29.1704,271600.0
2010-07-19 09:45:00,48.17,48.24,48.04,48.07,270500.0,29.1765,29.2189,29.0977,29.1159,270500.0
2010-07-19 09:50:00,48.07,48.2,48.05,48.17,127600.0,29.1159,29.1947,29.1038,29.1765,127600.0
2010-07-19 09:55:00,48.18,48.21,48.1,48.19,125000.0,29.1825,29.2007,29.1341,29.1886,125000.0
2010-07-19 10:00:00,48.17,48.18,47.96,48.0,342500.0,29.1765,29.1825,29.0493,29.0735,342500.0
2010-07-19 10:05:00,48.01,48.08,47.78,47.81,129300.0,29.0796,29.122,28.9403,28.9584,129300.0
2010-07-19 10:10:00,47.81,47.9,47.72,47.72,265000.0,28.9584,29.0129,28.9039,28.9039,265000.0
2010-07-19 10:15:00,47.71,47.71,47.51,47.6,372200.0,28.8979,28.8979,28.7767,28.8312,372200.0
2010-07-19 10:20:00,47.6,47.65,47.39,47.42,298400.0,28.8312,28.8615,28.704,28.7222,298400.0
2010-07-19 10:25:00,47.41,47.46,47.36,47.37,200600.0,28.7162,28.7464,28.6859,28.6919,200600.0
2010-07-19 10:30:00,47.36,47.58,47.35,47.44,212300.0,28.6859,28.8191,28.6798,28.7343,212300.0
2010-07-19 10:35:00,47.45,47.58,47.38,47.38,82400.0,28.7404,28.8191,28.698,28.698,82400.0
2010-07-19 10:40:00,47.38,47.57,47.32,47.56,210400.0,28.698,28.8131,28.6616,28.807,210400.0
2010-07-19 10:45:00,47.57,47.58,47.37,47.43,142500.0,28.8131,28.8191,28.6919,28.7283,142500.0
2010-07-19 10:50:00,47.43,47.45,47.29,47.45,148600.0,28.7283,28.7404,28.6435,28.7404,148600.0
2010-07-19 10:55:00,47.45,47.54,47.33,47.51,304900.0,28.7404,28.7949,28.6677,28.7767,304900.0
2010-07-19 11:00:00,47.51,47.64,47.46,47.6,216100.0,28.7767,28.8555,28.7464,28.8312,216100.0
2010-07-19 11:05:00,47.6,47.73,47.57,47.59,280800.0,28.8312,28.91,28.8131,28.8252,280800.0
2010-07-19 11:10:00,47.59,47.62,47.52,47.6,312100.0,28.8252,28.8434,28.7828,28.8312,312100.0
2010-07-19 11:15:00,47.6,47.82,47.59,47.77,243300.0,28.8312,28.9645,28.8252,28.9342,243300.0
2010-07-19 11:20:00,47.77,47.89,47.7,47.89,90600.0,28.9342,29.0069,28.8918,29.0069,90600.0
2010-07-19 11:25:00,47.89,47.95,47.83,47.84,99300.0,29.0069,29.0432,28.9705,28.9766,99300.0
2010-07-19 11:30:00,47.84,47.88,47.73,47.74,139800.0,28.9766,29.0008,28.91,28.916,139800.0
2010-07-19 11:35:00,47.74,47.79,47.66,47.7,84200.0,28.916,28.9463,28.8676,28.8918,84200.0
2010-07-19 11:40:00,47.69,47.88,47.68,47.84,105900.0,28.8858,29.0008,28.8797,28.9766,105900.0
2010-07-19 11:45:00,47.84,47.86,47.75,47.86,82800.0,28.9766,28.9887,28.9221,28.9887,82800.0
2010-07-19 11:50:00,47.87,48.01,47.85,48.0,119600.0,28.9948,29.0796,28.9827,29.0735,119600.0
2010-07-19 11:55:00,48.0,48.0,47.93,47.99,40600.0,29.0735,29.0735,29.0311,29.0675,40600.0
2010-07-19 12:00:00,47.99,48.04,47.87,47.9,91400.0,29.0675,29.0977,28.9948,29.0129,91400.0
2010-07-19 12:05:00,47.89,48.0,47.82,47.98,75800.0,29.0069,29.0735,28.9645,29.0614,75800.0
2010-07-19 12:10:00,47.98,47.98,47.89,47.91,85700.0,29.0614,29.0614,29.0069,29.019,85700.0
2010-07-19 12:15:00,47.91,48.04,47.9,48.03,84200.0,29.019,29.0977,29.0129,29.0917,84200.0
2010-07-19 12:20:00,48.02,48.06,47.96,48.03,85800.0,29.0856,29.1099,29.0493,29.0917,85800.0
2010-07-19 12:25:00,48.03,48.1,47.97,48.07,77800.0,29.0917,29.1341,29.0553,29.1159,77800.0
2010-07-19 12:30:00,48.08,48.08,47.98,48.0,30900.0,29.122,29.122,29.0614,29.0735,30900.0
2010-07-19 12:35:00,48.01,48.04,47.98,48.03,49700.0,29.0796,29.0977,29.0614,29.0917,49700.0
2010-07-19 12:40:00,48.03,48.08,48.02,48.06,202000.0,29.0917,29.122,29.0856,29.1099,202000.0
2010-07-19 12:45:00,48.06,48.21,48.02,48.21,226400.0,29.1099,29.2007,29.0856,29.2007,226400.0
2010-07-19 12:50:00,48.22,48.37,48.22,48.25,202100.0,29.2068,29.2976,29.2068,29.2249,202100.0
2010-07-19 12:55:00,48.25,48.36,48.2,48.35,192400.0,29.2249,29.2916,29.1947,29.2855,192400.0
2010-07-19 13:00:00,48.35,48.36,48.25,48.26,109100.0,29.2855,29.2916,29.2249,29.231,109100.0
2010-07-19 13:05:00,48.27,48.32,48.21,48.28,116900.0,29.2371,29.2673,29.2007,29.2431,116900.0
2010-07-19 13:10:00,48.28,48.3,48.2,48.24,59600.0,29.2431,29.2552,29.1947,29.2189,59600.0
2010-07-19 13:15:00,48.25,48.26,48.15,48.17,51000.0,29.2249,29.231,29.1644,29.1765,51000.0
2010-07-19 13:20:00,48.17,48.27,48.16,48.25,38400.0,29.1765,29.2371,29.1704,29.2249,38400.0
2010-07-19 13:25:00,48.25,48.29,48.18,48.21,60600.0,29.2249,29.2492,29.1825,29.2007,60600.0
2010-07-19 13:30:00,48.22,48.38,48.22,48.3,168600.0,29.2068,29.3037,29.2068,29.2552,168600.0
2010-07-19 13:35:00,48.3,48.3,48.21,48.22,107300.0,29.2552,29.2552,29.2007,29.2068,107300.0
2010-07-19 13:40:00,48.22,48.25,48.08,48.08,139800.0,29.2068,29.2249,29.122,29.122,139800.0
2010-07-19 13:45:00,48.08,48.17,48.08,48.17,99500.0,29.122,29.1765,29.122,29.1765,99500.0
2010-07-19 13:50:00,48.17,48.2,48.12,48.19,59700.0,29.1765,29.1947,29.1462,29.1886,59700.0
2010-07-19 13:55:00,48.19,48.22,48.17,48.2,41700.0,29.1886,29.2068,29.1765,29.1947,41700.0
2010-07-19 14:00:00,48.19,48.26,48.16,48.25,102000.0,29.1886,29.231,29.1704,29.2249,102000.0
2010-07-19 14:05:00,48.25,48.29,48.19,48.25,125600.0,29.2249,29.2492,29.1886,29.2249,125600.0
2010-07-19 14:10:00,48.26,48.34,48.25,48.33,58000.0,29.231,29.2795,29.2249,29.2734,58000.0
2010-07-19 14:15:00,48.34,48.45,48.31,48.44,203500.0,29.2795,29.3461,29.2613,29.34,203500.0
2010-07-19 14:20:00,48.44,48.45,48.37,48.41,66600.0,29.34,29.3461,29.2976,29.3219,66600.0
2010-07-19 14:25:00,48.42,48.44,48.34,48.35,31300.0,29.3279,29.34,29.2795,29.2855,31300.0
2010-07-19 14:30:00,48.35,48.44,48.33,48.44,77400.0,29.2855,29.34,29.2734,29.34,77400.0
2010-07-19 14:35:00,48.44,48.47,48.4,48.46,212800.0,29.34,29.3582,29.3158,29.3521,212800.0
2010-07-19 14:40:00,48.46,48.61,48.46,48.6,341000.0,29.3521,29.443,29.3521,29.4369,341000.0
2010-07-19 14:45:00,48.6,48.63,48.55,48.61,198800.0,29.4369,29.4551,29.4067,29.443,198800.0
2010-07-19 14:50:00,48.61,48.69,48.58,48.67,106200.0,29.443,29.4914,29.4248,29.4793,106200.0
2010-07-19 14:55:00,48.65,48.67,48.56,48.58,155000.0,29.4672,29.4793,29.4127,29.4248,155000.0
2010-07-19 15:00:00,48.59,48.69,48.56,48.66,320500.0,29.4309,29.4914,29.4127,29.4733,320500.0
2010-07-19 15:05:00,48.65,48.75,48.57,48.72,248400.0,29.4672,29.5278,29.4188,29.5096,248400.0
2010-07-19 15:10:00,48.72,48.78,48.68,48.69,274800.0,29.5096,29.546,29.4854,29.4914,274800.0
2010-07-19 15:15:00,48.69,48.76,48.65,48.67,145800.0,29.4914,29.5338,29.4672,29.4793,145800.0
2010-07-19 15:20:00,48.67,48.69,48.56,48.63,200800.0,29.4793,29.4914,29.4127,29.4551,200800.0
2010-07-19 15:25:00,48.63,48.64,48.47,48.53,314600.0,29.4551,29.4612,29.3582,29.3945,314600.0
2010-07-19 15:30:00,48.53,48.6,48.46,48.51,201300.0,29.3945,29.4369,29.3521,29.3824,201300.0
2010-07-19 15:35:00,48.52,48.56,48.37,48.42,490500.0,29.3885,29.4127,29.2976,29.3279,490500.0
2010-07-19 15:40:00,48.43,48.49,48.35,48.43,571100.0,29.334,29.3703,29.2855,29.334,571100.0
2010-07-19 15:45:00,48.45,48.56,48.4,48.48,488200.0,29.3461,29.4127,29.3158,29.3643,488200.0
2010-07-19 15:50:00,48.48,48.55,48.4,48.49,565100.0,29.3643,29.4067,29.3158,29.3703,565100.0
2010-07-19 15:55:00,48.48,48.55,48.48,48.51,1237200.0,29.3643,29.4067,29.3643,29.3824,1237200.0
2010-07-20 09:30:00,47.7,47.81,47.63,47.78,247100.0,28.8918,28.9584,28.8494,28.9403,247100.0
2010-07-20 09:35:00,47.78,47.84,47.61,47.69,137700.0,28.9403,28.9766,28.8373,28.8858,137700.0
2010-07-20 09:40:00,47.7,47.82,47.63,47.8,342500.0,28.8918,28.9645,28.8494,28.9524,342500.0
2010-07-20 09:45:00,47.8,47.86,47.78,47.82,205500.0,28.9524,28.9887,28.9403,28.9645,205500.0
2010-07-20 09:50:00,47.83,47.95,47.81,47.94,492100.0,28.9705,29.0432,28.9584,29.0372,492100.0
2010-07-20 09:55:00,47.94,47.94,47.81,47.89,168400.0,29.0372,29.0372,28.9584,29.0069,168400.0
2010-07-20 10:00:00,47.89,47.96,47.74,47.74,183800.0,29.0069,29.0493,28.916,28.916,183800.0
2010-07-20 10:05:00,47.75,47.83,47.68,47.75,196100.0,28.9221,28.9705,28.8797,28.9221,196100.0
2010-07-20 10:10:00,47.75,47.83,47.61,47.63,151800.0,28.9221,28.9705,28.8373,28.8494,151800.0
2010-07-20 10:15:00,47.62,47.91,47.62,47.9,178400.0,28.8434,29.019,28.8434,29.0129,178400.0
2010-07-20 10:20:00,47.9,48.1,47.87,48.02,196600.0,29.0129,29.1341,28.9948,29.0856,196600.0
2010-07-20 10:25:00,48.02,48.1,47.96,48.03,296200.0,29.0856,29.1341,29.0493,29.0917,296200.0
2010-07-20 10:30:00,48.02,48.13,47.96,48.13,214500.0,29.0856,29.1523,29.0493,29.1523,214500.0
2010-07-20 10:35:00,48.12,48.16,48.06,48.07,148900.0,29.1462,29.1704,29.1099,29.1159,148900.0
2010-07-20 10:40:00,48.07,48.21,48.04,48.12,98700.0,29.1159,29.2007,29.0977,29.1462,98700.0
2010-07-20 10:45:00,48.12,48.21,48.11,48.16,101400.0,29.1462,29.2007,29.1401,29.1704,101400.0
2010-07-20 10:50:00,48.15,48.37,48.14,48.31,521000.0,29.1644,29.2976,29.1583,29.2613,521000.0
2010-07-20 10:55:00,48.3,48.34,48.25,48.34,172200.0,29.2552,29.2795,29.2249,29.2795,172200.0
2010-07-20 11:00:00,48.34,48.5,48.34,48.48,418500.0,29.2795,29.3764,29.2795,29.3643,418500.0
2010-07-20 11:05:00,48.49,48.6,48.37,48.59,210800.0,29.3703,29.4369,29.2976,29.4309,210800.0
2010-07-20 11:10:00,48.59,48.63,48.55,48.59,138500.0,29.4309,29.4551,29.4067,29.4309,138500.0
2010-07-20 11:15:00,48.59,48.75,48.57,48.71,482700.0,29.4309,29.5278,29.4188,29.5036,482700.0
2010-07-20 11:20:00,48.69,48.75,48.69,48.72,183500.0,29.4914,29.5278,29.4914,29.5096,183500.0
2010-07-20 11:25:00,48.72,48.76,48.68,48.72,219300.0,29.5096,29.5338,29.4854,29.5096,219300.0
2010-07-20 11:30:00,48.73,48.83,48.7,48.75,213100.0,29.5157,29.5762,29.4975,29.5278,213100.0
2010-07-20 11:35:00,48.74,48.77,48.68,48.7,195300.0,29.5217,29.5399,29.4854,29.4975,195300.0
2010-07-20 11:40:00,48.69,48.75,48.58,48.74,158800.0,29.4914,29.5278,29.4248,29.5217,158800.0
2010-07-20 11:45:00,48.74,48.82,48.71,48.79,121800.0,29.5217,29.5702,29.5036,29.552,121800.0
2010-07-20 11:50:00,48.79,48.81,48.66,48.69,192600.0,29.552,29.5641,29.4733,29.4914,192600.0
2010-07-20 11:55:00,48.7,48.74,48.68,48.7,87800.0,29.4975,29.5217,29.4854,29.4975,87800.0
2010-07-20 12:00:00,48.7,48.73,48.64,48.72,135200.0,29.4975,29.5157,29.4612,29.5096,135200.0
2010-07-20 12:05:00,48.71,48.79,48.68,48.73,213600.0,29.5036,29.552,29.4854,29.5157,213600.0
2010-07-20 12:10:00,48.72,48.73,48.6,48.6,78400.0,29.5096,29.5157,29.4369,29.4369,78400.0
2010-07-20 12:15:00,48.61,48.63,48.54,48.58,107300.0,29.443,29.4551,29.4006,29.4248,107300.0
2010-07-20 12:20:00,48.58,48.64,48.58,48.63,36000.0,29.4248,29.4612,29.4248,29.4551,36000.0
2010-07-20 12:25:00,48.62,48.72,48.62,48.67,28300.0,29.4491,29.5096,29.4491,29.4793,28300.0
2010-07-20 12:30:00,48.68,48.71,48.65,48.68,50600.0,29.4854,29.5036,29.4672,29.4854,50600.0
2010-07-20 12:35:00,48.68,48.7,48.56,48.56,24800.0,29.4854,29.4975,29.4127,29.4127,24800.0
2010-07-20 12:40:00,48.56,48.6,48.53,48.6,60600.0,29.4127,29.4369,29.3945,29.4369,60600.0
2010-07-20 12:45:00,48.6,48.71,48.59,48.68,66300.0,29.4369,29.5036,29.4309,29.4854,66300.0
2010-07-20 12:50:00,48.69,48.69,48.59,48.61,43300.0,29.4914,29.4914,29.4309,29.443,43300.0
2010-07-20 12:55:00,48.62,48.75,48.62,48.74,49000.0,29.4491,29.5278,29.4491,29.5217,49000.0
2010-07-20 13:00:00,48.76,48.88,48.76,48.87,147900.0,29.5338,29.6065,29.5338,29.6005,147900.0
2010-07-20 13:05:00,48.88,48.94,48.86,48.89,236000.0,29.6065,29.6429,29.5944,29.6126,236000.0
2010-07-20 13:10:00,48.89,48.9,48.75,48.75,40900.0,29.6126,29.6186,29.5278,29.5278,40900.0
2010-07-20 13:15:00,48.75,48.93,48.75,48.92,82300.0,29.5278,29.6368,29.5278,29.6308,82300.0
2010-07-20 13:20:00,48.92,48.95,48.84,48.84,45900.0,29.6308,29.6489,29.5823,29.5823,45900.0
2010-07-20 13:25:00,48.84,48.87,48.79,48.83,75600.0,29.5823,29.6005,29.552,29.5762,75600.0
2010-07-20 13:30:00,48.84,48.95,48.81,48.95,69800.0,29.5823,29.6489,29.5641,29.6489,69800.0
2010-07-20 13:35:00,48.95,49.14,48.95,49.13,326400.0,29.6489,29.764,29.6489,29.758,326400.0
2010-07-20 13:40:00,49.13,49.2,49.07,49.08,394200.0,29.758,29.8004,29.7216,29.7277,394200.0
2010-07-20 13:45:00,49.08,49.17,49.07,49.11,371800.0,29.7277,29.7822,29.7216,29.7458,371800.0
2010-07-20 13:50:00,49.11,49.27,49.09,49.22,184800.0,29.7458,29.8428,29.7337,29.8125,184800.0
2010-07-20 13:55:00,49.23,49.29,49.14,49.19,182100.0,29.8185,29.8549,29.764,29.7943,182100.0
2010-07-20 14:00:00,49.19,49.2,49.04,49.05,259200.0,29.7943,29.8004,29.7034,29.7095,259200.0
2010-07-20 14:05:00,49.05,49.1,49.03,49.03,58000.0,29.7095,29.7398,29.6974,29.6974,58000.0
2010-07-20 14:10:00,49.04,49.09,48.99,48.99,86200.0,29.7034,29.7337,29.6732,29.6732,86200.0
2010-07-20 14:15:00,49.01,49.04,48.94,49.01,170100.0,29.6853,29.7034,29.6429,29.6853,170100.0
2010-07-20 14:20:00,49.01,49.03,48.9,48.95,129700.0,29.6853,29.6974,29.6186,29.6489,129700.0
2010-07-20 14:25:00,48.93,49.01,48.88,48.96,210700.0,29.6368,29.6853,29.6065,29.655,210700.0
2010-07-20 14:30:00,48.96,49.1,48.95,49.06,146300.0,29.655,29.7398,29.6489,29.7156,146300.0
2010-07-20 14:35:00,49.06,49.09,48.96,49.02,101400.0,29.7156,29.7337,29.655,29.6913,101400.0
2010-07-20 14:40:00,49.01,49.05,48.92,49.01,186400.0,29.6853,29.7095,29.6308,29.6853,186400.0
2010-07-20 14:45:00,49.0,49.13,48.96,49.1,163700.0,29.6792,29.758,29.655,29.7398,163700.0
2010-07-20 14:50:00,49.1,49.23,49.06,49.13,524800.0,29.7398,29.8185,29.7156,29.758,524800.0
2010-07-20 14:55:00,49.14,49.16,49.04,49.09,109800.0,29.764,29.7761,29.7034,29.7337,109800.0
2010-07-20 15:00:00,49.09,49.21,49.02,49.21,224400.0,29.7337,29.8064,29.6913,29.8064,224400.0
2010-07-20 15:05:00,49.21,49.25,49.14,49.18,152200.0,29.8064,29.8306,29.764,29.7882,152200.0
2010-07-20 15:10:00,49.18,49.33,49.16,49.31,236000.0,29.7882,29.8791,29.7761,29.867,236000.0
2010-07-20 15:15:00,49.31,49.38,49.24,49.25,254600.0,29.867,29.9094,29.8246,29.8306,254600.0
2010-07-20 15:20:00,49.24,49.36,49.22,49.34,260800.0,29.8246,29.8973,29.8125,29.8852,260800.0
2010-07-20 15:25:00,49.34,49.43,49.26,49.4,493700.0,29.8852,29.9397,29.8367,29.9215,493700.0
2010-07-20 15:30:00,49.4,49.5,49.38,49.4,694500.0,29.9215,29.9821,29.9094,29.9215,694500.0
2010-07-20 15:35:00,49.4,49.47,49.23,49.23,398800.0,29.9215,29.9639,29.8185,29.8185,398800.0
2010-07-20 15:40:00,49.24,49.3,49.15,49.28,589400.0,29.8246,29.8609,29.7701,29.8488,589400.0
2010-07-20 15:45:00,49.28,49.46,49.28,49.46,531600.0,29.8488,29.9578,29.8488,29.9578,531600.0
2010-07-20 15:50:00,49.47,49.5,49.28,49.29,903400.0,29.9639,29.9821,29.8488,29.8549,903400.0
2010-07-20 15:55:00,49.28,49.42,49.28,49.34,1306100.0,29.8488,29.9336,29.8488,29.8852,1306100.0
2010-07-20 16:00:00,49.35,49.46,49.26,49.4,145500.0,29.8912,29.9578,29.8367,29.9215,145500.0
2010-07-20 16:05:00,49.35,49.35,49.31,49.34,8800.0,29.8912,29.8912,29.867,29.8852,8800.0
2010-07-20 16:10:00,49.34,49.34,49.34,49.34,0.0,29.8852,29.8852,29.8852,29.8852,0.0
2010-07-21 09:30:00,49.53,49.76,49.51,49.69,607300.0,30.0002,30.1395,29.9881,30.0971,607300.0
2010-07-21 09:35:00,49.7,49.71,49.5,49.53,528100.0,30.1032,30.1093,29.9821,30.0002,528100.0
2010-07-21 09:40:00,49.53,49.66,49.47,49.62,243000.0,30.0002,30.079,29.9639,30.0547,243000.0
2010-07-21 09:45:00,49.61,49.62,49.37,49.43,303500.0,30.0487,30.0547,29.9033,29.9397,303500.0
2010-07-21 09:50:00,49.43,49.53,49.28,49.29,205700.0,29.9397,30.0002,29.8488,29.8549,205700.0
2010-07-21 09:55:00,49.29,49.32,49.17,49.19,671700.0,29.8549,29.873,29.7822,29.7943,671700.0
2010-07-21 10:00:00,49.19,49.2,49.03,49.16,218400.0,29.7943,29.8004,29.6974,29.7761,218400.0
2010-07-21 10:05:00,49.15,49.16,48.97,49.07,280400.0,29.7701,29.7761,29.661,29.7216,280400.0
2010-07-21 10:10:00,49.06,49.2,49.04,49.04,134700.0,29.7156,29.8004,29.7034,29.7034,134700.0
2010-07-21 10:15:00,49.04,49.21,49.02,49.1,258300.0,29.7034,29.8064,29.6913,29.7398,258300.0
2010-07-21 10:20:00,49.1,49.21,49.01,49.16,257200.0,29.7398,29.8064,29.6853,29.7761,257200.0
2010-07-21 10:25:00,49.16,49.25,49.15,49.24,232100.0,29.7761,29.8306,29.7701,29.8246,232100.0
2010-07-21 10:30:00,49.23,49.25,49.12,49.13,284700.0,29.8185,29.8306,29.7519,29.758,284700.0
2010-07-21 10:35:00,49.14,49.21,49.05,49.06,218700.0,29.764,29.8064,29.7095,29.7156,218700.0
2010-07-21 10:40:00,49.06,49.12,49.01,49.1,104100.0,29.7156,29.7519,29.6853,29.7398,104100.0
2010-07-21 10:45:00,49.09,49.12,49.0,49.12,112200.0,29.7337,29.7519,29.6792,29.7519,112200.0
2010-07-21 10:50:00,49.12,49.13,49.02,49.07,112400.0,29.7519,29.758,29.6913,29.7216,112400.0
2010-07-21 10:55:00,49.08,49.1,48.89,48.94,196700.0,29.7277,29.7398,29.6126,29.6429,196700.0
2010-07-21 11:00:00,48.94,48.99,48.85,48.9,118900.0,29.6429,29.6732,29.5884,29.6186,118900.0
2010-07-21 11:05:00,48.9,48.91,48.67,48.73,222500.0,29.6186,29.6247,29.4793,29.5157,222500.0
2010-07-21 11:10:00,48.73,48.83,48.67,48.82,165600.0,29.5157,29.5762,29.4793,29.5702,165600.0
2010-07-21 11:15:00,48.82,48.82,48.69,48.72,120800.0,29.5702,29.5702,29.4914,29.5096,120800.0
2010-07-21 11:20:00,48.72,48.8,48.71,48.75,72400.0,29.5096,29.5581,29.5036,29.5278,72400.0
2010-07-21 11:25:00,48.76,48.79,48.73,48.75,58000.0,29.5338,29.552,29.5157,29.5278,58000.0
2010-07-21 11:30:00,48.76,48.78,48.66,48.72,140800.0,29.5338,29.546,29.4733,29.5096,140800.0
2010-07-21 11:35:00,48.71,48.83,48.67,48.79,91500.0,29.5036,29.5762,29.4793,29.552,91500.0
2010-07-21 11:40:00,48.78,48.83,48.69,48.7,130800.0,29.546,29.5762,29.4914,29.4975,130800.0
2010-07-21 11:45:00,48.69,48.74,48.67,48.7,83700.0,29.4914,29.5217,29.4793,29.4975,83700.0
2010-07-21 11:50:00,48.69,48.76,48.62,48.68,167700.0,29.4914,29.5338,29.4491,29.4854,167700.0
2010-07-21 11:55:00,48.69,48.8,48.69,48.8,90500.0,29.4914,29.5581,29.4914,29.5581,90500.0
2010-07-21 12:00:00,48.8,48.85,48.76,48.81,176900.0,29.5581,29.5884,29.5338,29.5641,176900.0
2010-07-21 12:05:00,48.81,48.88,48.81,48.84,58000.0,29.5641,29.6065,29.5641,29.5823,58000.0
2010-07-21 12:10:00,48.85,49.05,48.83,49.03,80600.0,29.5884,29.7095,29.5762,29.6974,80600.0
2010-07-21 12:15:00,49.04,49.09,48.94,48.96,83100.0,29.7034,29.7337,29.6429,29.655,83100.0
2010-07-21 12:20:00,48.97,48.99,48.92,48.98,44000.0,29.661,29.6732,29.6308,29.6671,44000.0
2010-07-21 12:25:00,48.98,49.06,48.98,49.03,57700.0,29.6671,29.7156,29.6671,29.6974,57700.0
2010-07-21 12:30:00,49.02,49.12,49.02,49.12,45600.0,29.6913,29.7519,29.6913,29.7519,45600.0
2010-07-21 12:35:00,49.11,49.25,49.1,49.22,90800.0,29.7458,29.8306,29.7398,29.8125,90800.0
2010-07-21 12:40:00,49.22,49.23,49.11,49.12,41700.0,29.8125,29.8185,29.7458,29.7519,41700.0
2010-07-21 12:45:00,49.11,49.17,49.06,49.13,44600.0,29.7458,29.7822,29.7156,29.758,44600.0
2010-07-21 12:50:00,49.14,49.14,49.05,49.07,126700.0,29.764,29.764,29.7095,29.7216,126700.0
2010-07-21 12:55:00,49.08,49.13,49.03,49.06,44400.0,29.7277,29.758,29.6974,29.7156,44400.0
2010-07-21 13:00:00,49.05,49.17,49.03,49.15,39900.0,29.7095,29.7822,29.6974,29.7701,39900.0
2010-07-21 13:05:00,49.12,49.18,49.12,49.17,22600.0,29.7519,29.7882,29.7519,29.7822,22600.0
2010-07-21 13:10:00,49.18,49.2,49.1,49.17,21700.0,29.7882,29.8004,29.7398,29.7822,21700.0
2010-07-21 13:15:00,49.18,49.2,49.11,49.13,71000.0,29.7882,29.8004,29.7458,29.758,71000.0
2010-07-21 13:20:00,49.14,49.17,49.07,49.08,32200.0,29.764,29.7822,29.7216,29.7277,32200.0
2010-07-21 13:25:00,49.08,49.13,49.04,49.12,35000.0,29.7277,29.758,29.7034,29.7519,35000.0
2010-07-21 13:30:00,49.14,49.32,49.14,49.29,150700.0,29.764,29.873,29.764,29.8549,150700.0
2010-07-21 13:35:00,49.3,49.33,49.22,49.23,51700.0,29.8609,29.8791,29.8125,29.8185,51700.0
2010-07-21 13:40:00,49.22,49.22,49.13,49.15,61900.0,29.8125,29.8125,29.758,29.7701,61900.0
2010-07-21 13:45:00,49.15,49.21,49.12,49.2,49800.0,29.7701,29.8064,29.7519,29.8004,49800.0
2010-07-21 13:50:00,49.21,49.36,49.2,49.33,152700.0,29.8064,29.8973,29.8004,29.8791,152700.0
2010-07-21 13:55:00,49.32,49.4,49.2,49.2,152600.0,29.873,29.9215,29.8004,29.8004,152600.0
2010-07-21 14:00:00,49.18,49.21,48.93,49.09,237300.0,29.7882,29.8064,29.6368,29.7337,237300.0
2010-07-21 14:05:00,49.09,49.09,48.87,48.87,170300.0,29.7337,29.7337,29.6005,29.6005,170300.0
2010-07-21 14:10:00,48.87,48.87,48.43,48.58,474300.0,29.6005,29.6005,29.334,29.4248,474300.0
2010-07-21 14:15:00,48.56,48.68,48.48,48.68,351200.0,29.4127,29.4854,29.3643,29.4854,351200.0
2010-07-21 14:20:00,48.67,48.73,48.52,48.65,485100.0,29.4793,29.5157,29.3885,29.4672,485100.0
2010-07-21 14:25:00,48.65,48.7,48.54,48.6,192700.0,29.4672,29.4975,29.4006,29.4369,192700.0
2010-07-21 14:30:00,48.6,48.62,48.41,48.43,305700.0,29.4369,29.4491,29.3219,29.334,305700.0
2010-07-21 14:35:00,48.43,48.53,48.4,48.53,532600.0,29.334,29.3945,29.3158,29.3945,532600.0
2010-07-21 14:40:00,48.52,48.58,48.46,48.57,410000.0,29.3885,29.4248,29.3521,29.4188,410000.0
2010-07-21 14:45:00,48.56,48.65,48.5,48.58,237500.0,29.4127,29.4672,29.3764,29.4248,237500.0
2010-07-21 14:50:00,48.58,48.58,48.28,48.32,504100.0,29.4248,29.4248,29.2431,29.2673,504100.0
2010-07-21 14:55:00,48.31,48.34,48.18,48.25,267800.0,29.2613,29.2795,29.1825,29.2249,267800.0
2010-07-21 15:00:00,48.25,48.27,48.15,48.25,384700.0,29.2249,29.2371,29.1644,29.2249,384700.0
2010-07-21 15:05:00,48.25,48.41,48.24,48.41,221500.0,29.2249,29.3219,29.2189,29.3219,221500.0
2010-07-21 15:10:00,48.41,48.54,48.34,48.54,214900.0,29.3219,29.4006,29.2795,29.4006,214900.0
2010-07-21 15:15:00,48.54,48.61,48.34,48.35,222200.0,29.4006,29.443,29.2795,29.2855,222200.0
2010-07-21 15:20:00,48.35,48.57,48.27,48.49,272400.0,29.2855,29.4188,29.2371,29.3703,272400.0
2010-07-21 15:25:00,48.48,48.57,48.4,48.41,163900.0,29.3643,29.4188,29.3158,29.3219,163900.0
2010-07-21 15:30:00,48.41,48.58,48.36,48.54,312500.0,29.3219,29.4248,29.2916,29.4006,312500.0
2010-07-21 15:35:00,48.5,48.59,48.38,48.41,355000.0,29.3764,29.4309,29.3037,29.3219,355000.0
2010-07-21 15:40:00,48.41,48.41,48.25,48.36,553700.0,29.3219,29.3219,29.2249,29.2916,553700.0
2010-07-21 15:45:00,48.36,48.42,48.28,48.41,500500.0,29.2916,29.3279,29.2431,29.3219,500500.0
2010-07-21 15:50:00,48.42,48.48,48.3,48.41,780000.0,29.3279,29.3643,29.2552,29.3219,780000.0
2010-07-21 15:55:00,48.42,48.43,48.32,48.37,1646500.0,29.3279,29.334,29.2673,29.2976,1646500.0
2010-07-22 09:30:00,48.95,49.18,48.92,49.09,296900.0,29.6489,29.7882,29.6308,29.7337,296900.0
2010-07-22 09:35:00,49.1,49.16,49.0,49.03,202700.0,29.7398,29.7761,29.6792,29.6974,202700.0
2010-07-22 09:40:00,49.03,49.18,49.01,49.13,192000.0,29.6974,29.7882,29.6853,29.758,192000.0
2010-07-22 09:45:00,49.14,49.2,49.05,49.2,148900.0,29.764,29.8004,29.7095,29.8004,148900.0
2010-07-22 09:50:00,49.21,49.24,49.08,49.12,239200.0,29.8064,29.8246,29.7277,29.7519,239200.0
2010-07-22 09:55:00,49.13,49.3,49.12,49.26,138300.0,29.758,29.8609,29.7519,29.8367,138300.0
2010-07-22 10:00:00,49.27,49.58,49.26,49.5,803000.0,29.8428,30.0305,29.8367,29.9821,803000.0
2010-07-22 10:05:00,49.52,49.63,49.37,49.44,400700.0,29.9942,30.0608,29.9033,29.9457,400700.0
2010-07-22 10:10:00,49.45,49.56,49.42,49.53,285700.0,29.9518,30.0184,29.9336,30.0002,285700.0
2010-07-22 10:15:00,49.53,49.58,49.45,49.49,176600.0,30.0002,30.0305,29.9518,29.976,176600.0
2010-07-22 10:20:00,49.5,49.55,49.38,49.4,280600.0,29.9821,30.0124,29.9094,29.9215,280600.0
2010-07-22 10:25:00,49.41,49.51,49.4,49.49,176000.0,29.9276,29.9881,29.9215,29.976,176000.0
2010-07-22 10:30:00,49.5,49.57,49.46,49.49,147100.0,29.9821,30.0245,29.9578,29.976,147100.0
2010-07-22 10:35:00,49.5,49.68,49.5,49.6,234700.0,29.9821,30.0911,29.9821,30.0426,234700.0
2010-07-22 10:40:00,49.6,49.76,49.59,49.64,225800.0,30.0426,30.1395,30.0366,30.0669,225800.0
2010-07-22 10:45:00,49.65,49.83,49.65,49.8,128500.0,30.0729,30.1819,30.0729,30.1638,128500.0
2010-07-22 10:50:00,49.81,49.88,49.68,49.87,349000.0,30.1698,30.2122,30.0911,30.2062,349000.0
2010-07-22 10:55:00,49.87,49.89,49.76,49.81,138500.0,30.2062,30.2183,30.1395,30.1698,138500.0
2010-07-22 11:00:00,49.81,49.92,49.8,49.9,113500.0,30.1698,30.2365,30.1638,30.2243,113500.0
2010-07-22 11:05:00,49.9,49.96,49.82,49.89,163100.0,30.2243,30.2607,30.1759,30.2183,163100.0
2010-07-22 11:10:00,49.88,49.93,49.81,49.9,62700.0,30.2122,30.2425,30.1698,30.2243,62700.0
2010-07-22 11:15:00,49.9,49.94,49.8,49.88,117000.0,30.2243,30.2486,30.1638,30.2122,117000.0
2010-07-22 11:20:00,49.88,49.94,49.84,49.91,129400.0,30.2122,30.2486,30.188,30.2304,129400.0
2010-07-22 11:25:00,49.91,49.97,49.88,49.93,165600.0,30.2304,30.2667,30.2122,30.2425,165600.0
2010-07-22 11:30:00,49.92,49.96,49.81,49.82,120200.0,30.2365,30.2607,30.1698,30.1759,120200.0
2010-07-22 11:35:00,49.83,49.89,49.77,49.8,93800.0,30.1819,30.2183,30.1456,30.1638,93800.0
2010-07-22 11:40:00,49.79,49.85,49.79,49.79,45100.0,30.1577,30.1941,30.1577,30.1577,45100.0
2010-07-22 11:45:00,49.79,49.85,49.77,49.78,92500.0,30.1577,30.1941,30.1456,30.1517,92500.0
2010-07-22 11:50:00,49.78,49.8,49.66,49.73,151500.0,30.1517,30.1638,30.079,30.1214,151500.0
2010-07-22 11:55:00,49.72,49.77,49.63,49.72,181000.0,30.1153,30.1456,30.0608,30.1153,181000.0
2010-07-22 12:00:00,49.72,49.79,49.67,49.75,105700.0,30.1153,30.1577,30.085,30.1335,105700.0
2010-07-22 12:05:00,49.76,49.76,49.68,49.73,197300.0,30.1395,30.1395,30.0911,30.1214,197300.0
2010-07-22 12:10:00,49.74,49.74,49.62,49.63,206200.0,30.1274,30.1274,30.0547,30.0608,206200.0
2010-07-22 12:15:00,49.64,49.77,49.64,49.76,114600.0,30.0669,30.1456,30.0669,30.1395,114600.0
2010-07-22 12:20:00,49.76,49.8,49.63,49.75,271600.0,30.1395,30.1638,30.0608,30.1335,271600.0
2010-07-22 12:25:00,49.74,49.79,49.71,49.76,74100.0,30.1274,30.1577,30.1093,30.1395,74100.0
2010-07-22 12:30:00,49.77,49.79,49.73,49.77,42300.0,30.1456,30.1577,30.1214,30.1456,42300.0
2010-07-22 12:35:00,49.76,49.8,49.73,49.76,111500.0,30.1395,30.1638,30.1214,30.1395,111500.0
2010-07-22 12:40:00,49.76,49.82,49.73,49.77,87000.0,30.1395,30.1759,30.1214,30.1456,87000.0
2010-07-22 12:45:00,49.77,49.8,49.74,49.77,67300.0,30.1456,30.1638,30.1274,30.1456,67300.0
2010-07-22 12:50:00,49.78,49.92,49.76,49.91,233700.0,30.1517,30.2365,30.1395,30.2304,233700.0
2010-07-22 12:55:00,49.92,49.94,49.89,49.92,103100.0,30.2365,30.2486,30.2183,30.2365,103100.0
2010-07-22 13:00:00,49.93,49.96,49.91,49.92,77800.0,30.2425,30.2607,30.2304,30.2365,77800.0
2010-07-22 13:05:00,49.92,49.95,49.91,49.95,47800.0,30.2365,30.2546,30.2304,30.2546,47800.0
2010-07-22 13:10:00,49.94,50.05,49.94,50.02,251400.0,30.2486,30.3152,30.2486,30.297,251400.0
2010-07-22 13:15:00,50.03,50.07,49.94,50.07,128000.0,30.3031,30.3273,30.2486,30.3273,128000.0
2010-07-22 13:20:00,50.07,50.1,50.05,50.09,99700.0,30.3273,30.3455,30.3152,30.3394,99700.0
2010-07-22 13:25:00,50.09,50.1,49.94,49.97,228100.0,30.3394,30.3455,30.2486,30.2667,228100.0
2010-07-22 13:30:00,49.98,50.05,49.95,50.03,70900.0,30.2728,30.3152,30.2546,30.3031,70900.0
2010-07-22 13:35:00,50.02,50.05,49.99,50.02,114800.0,30.297,30.3152,30.2789,30.297,114800.0
2010-07-22 13:40:00,50.02,50.07,49.98,50.06,141400.0,30.297,30.3273,30.2728,30.3213,141400.0
2010-07-22 13:45:00,50.06,50.07,50.02,50.06,57300.0,30.3213,30.3273,30.297,30.3213,57300.0
2010-07-22 13:50:00,50.06,50.11,49.98,50.03,279600.0,30.3213,30.3515,30.2728,30.3031,279600.0
2010-07-22 13:55:00,50.02,50.1,49.99,50.08,195200.0,30.297,30.3455,30.2789,30.3334,195200.0
2010-07-22 14:00:00,50.08,50.17,50.08,50.15,241700.0,30.3334,30.3879,30.3334,30.3758,241700.0
2010-07-22 14:05:00,50.15,50.23,50.14,50.22,220000.0,30.3758,30.4242,30.3697,30.4182,220000.0
2010-07-22 14:10:00,50.22,50.27,50.19,50.23,242900.0,30.4182,30.4485,30.4,30.4242,242900.0
2010-07-22 14:15:00,50.24,50.3,50.19,50.21,312600.0,30.4303,30.4666,30.4,30.4121,312600.0
2010-07-22 14:20:00,50.22,50.23,50.17,50.17,105200.0,30.4182,30.4242,30.3879,30.3879,105200.0
2010-07-22 14:25:00,50.17,50.33,50.17,50.3,120500.0,30.3879,30.4848,30.3879,30.4666,120500.0
2010-07-22 14:30:00,50.3,50.31,50.23,50.27,178600.0,30.4666,30.4727,30.4242,30.4485,178600.0
2010-07-22 14:35:00,50.28,50.34,50.25,50.25,198800.0,30.4545,30.4909,30.4363,30.4363,198800.0
2010-07-22 14:40:00,50.25,50.29,50.21,50.28,272300.0,30.4363,30.4606,30.4121,30.4545,272300.0
2010-07-22 14:45:00,50.27,50.31,50.21,50.28,176600.0,30.4485,30.4727,30.4121,30.4545,176600.0
2010-07-22 14:50:00,50.28,50.32,50.22,50.3,138900.0,30.4545,30.4787,30.4182,30.4666,138900.0
2010-07-22 14:55:00,50.3,50.39,50.3,50.36,605900.0,30.4666,30.5211,30.4666,30.503,605900.0
2010-07-22 15:00:00,50.36,50.37,50.31,50.33,173600.0,30.503,30.509,30.4727,30.4848,173600.0
2010-07-22 15:05:00,50.34,50.34,50.22,50.34,295200.0,30.4909,30.4909,30.4182,30.4909,295200.0
2010-07-22 15:10:00,50.33,50.39,50.3,50.34,329600.0,30.4848,30.5211,30.4666,30.4909,329600.0
2010-07-22 15:15:00,50.34,50.46,50.32,50.44,275200.0,30.4909,30.5635,30.4787,30.5514,275200.0
2010-07-22 15:20:00,50.43,50.5,50.39,50.42,380000.0,30.5454,30.5878,30.5211,30.5393,380000.0
2010-07-22 15:25:00,50.43,50.48,50.38,50.39,280400.0,30.5454,30.5756,30.5151,30.5211,280400.0
2010-07-22 15:30:00,50.39,50.43,50.3,50.31,355800.0,30.5211,30.5454,30.4666,30.4727,355800.0
2010-07-22 15:35:00,50.32,50.32,49.82,49.98,1503700.0,30.4787,30.4787,30.1759,30.2728,1503700.0
2010-07-22 15:40:00,49.97,50.1,49.92,50.08,563800.0,30.2667,30.3455,30.2365,30.3334,563800.0
2010-07-22 15:45:00,50.09,50.24,50.06,50.14,1131800.0,30.3394,30.4303,30.3213,30.3697,1131800.0
2010-07-22 15:50:00,50.15,50.23,50.05,50.1,1044100.0,30.3758,30.4242,30.3152,30.3455,1044100.0
2010-07-22 15:55:00,50.1,50.23,50.09,50.11,1962700.0,30.3455,30.4242,30.3394,30.3515,1962700.0
2010-07-23 09:30:00,50.07,50.15,49.65,49.72,360400.0,30.3273,30.3758,30.0729,30.1153,360400.0
2010-07-23 09:35:00,49.72,49.85,49.72,49.84,137300.0,30.1153,30.1941,30.1153,30.188,137300.0
2010-07-23 09:40:00,49.84,50.01,49.78,49.87,255300.0,30.188,30.291,30.1517,30.2062,255300.0
2010-07-23 09:45:00,49.88,49.96,49.72,49.75,206200.0,30.2122,30.2607,30.1153,30.1335,206200.0
2010-07-23 09:50:00,49.76,49.77,49.53,49.59,215700.0,30.1395,30.1456,30.0002,30.0366,215700.0
2010-07-23 09:55:00,49.59,49.69,49.38,49.46,183500.0,30.0366,30.0971,29.9094,29.9578,183500.0
2010-07-23 10:00:00,49.46,49.59,49.31,49.43,291600.0,29.9578,30.0366,29.867,29.9397,291600.0
2010-07-23 10:05:00,49.43,49.63,49.43,49.58,123800.0,29.9397,30.0608,29.9397,30.0305,123800.0
2010-07-23 10:10:00,49.59,49.68,49.49,49.63,127100.0,30.0366,30.0911,29.976,30.0608,127100.0
2010-07-23 10:15:00,49.61,49.66,49.5,49.57,163700.0,30.0487,30.079,29.9821,30.0245,163700.0
2010-07-23 10:20:00,49.58,49.63,49.43,49.58,124300.0,30.0305,30.0608,29.9397,30.0305,124300.0
2010-07-23 10:25:00,49.58,49.75,49.58,49.65,219100.0,30.0305,30.1335,30.0305,30.0729,219100.0
2010-07-23 10:30:00,49.66,49.85,49.66,49.77,200200.0,30.079,30.1941,30.079,30.1456,200200.0
2010-07-23 10:35:00,49.78,49.8,49.7,49.74,118600.0,30.1517,30.1638,30.1032,30.1274,118600.0
2010-07-23 10:40:00,49.74,49.76,49.65,49.73,167500.0,30.1274,30.1395,30.0729,30.1214,167500.0
2010-07-23 10:45:00,49.73,49.79,49.68,49.71,84100.0,30.1214,30.1577,30.0911,30.1093,84100.0
2010-07-23 10:50:00,49.72,49.77,49.67,49.69,138000.0,30.1153,30.1456,30.085,30.0971,138000.0
2010-07-23 10:55:00,49.69,49.78,49.59,49.59,77700.0,30.0971,30.1517,30.0366,30.0366,77700.0
2010-07-23 11:00:00,49.6,49.64,49.51,49.61,112300.0,30.0426,30.0669,29.9881,30.0487,112300.0
2010-07-23 11:05:00,49.61,49.68,49.57,49.57,60200.0,30.0487,30.0911,30.0245,30.0245,60200.0
2010-07-23 11:10:00,49.57,49.66,49.48,49.56,73800.0,30.0245,30.079,29.97,30.0184,73800.0
2010-07-23 11:15:00,49.56,49.65,49.52,49.58,59400.0,30.0184,30.0729,29.9942,30.0305,59400.0
2010-07-23 11:20:00,49.57,49.58,49.43,49.5,142800.0,30.0245,30.0305,29.9397,29.9821,142800.0
2010-07-23 11:25:00,49.5,49.61,49.5,49.57,47000.0,29.9821,30.0487,29.9821,30.0245,47000.0
2010-07-23 11:30:00,49.57,49.68,49.55,49.65,71900.0,30.0245,30.0911,30.0124,30.0729,71900.0
2010-07-23 11:35:00,49.64,49.69,49.64,49.67,28700.0,30.0669,30.0971,30.0669,30.085,28700.0
2010-07-23 11:40:00,49.66,49.67,49.49,49.55,64100.0,30.079,30.085,29.976,30.0124,64100.0
2010-07-23 11:45:00,49.55,49.72,49.55,49.72,77600.0,30.0124,30.1153,30.0124,30.1153,77600.0
2010-07-23 11:50:00,49.72,49.81,49.72,49.81,191000.0,30.1153,30.1698,30.1153,30.1698,191000.0
2010-07-23 11:55:00,49.81,49.96,49.78,49.89,296300.0,30.1698,30.2607,30.1517,30.2183,296300.0
2010-07-23 12:00:00,49.92,50.12,49.82,49.9,380200.0,30.2365,30.3576,30.1759,30.2243,380200.0
2010-07-23 12:05:00,49.9,50.02,49.88,49.93,246600.0,30.2243,30.297,30.2122,30.2425,246600.0
2010-07-23 12:10:00,49.91,49.93,49.71,49.91,142700.0,30.2304,30.2425,30.1093,30.2304,142700.0
2010-07-23 12:15:00,49.9,50.02,49.79,49.97,186200.0,30.2243,30.297,30.1577,30.2667,186200.0
2010-07-23 12:20:00,49.96,49.99,49.84,49.89,170500.0,30.2607,30.2789,30.188,30.2183,170500.0
2010-07-23 12:25:00,49.91,50.03,49.89,49.97,82400.0,30.2304,30.3031,30.2183,30.2667,82400.0
2010-07-23 12:30:00,49.98,50.01,49.87,49.95,61800.0,30.2728,30.291,30.2062,30.2546,61800.0
2010-07-23 12:35:00,49.97,49.97,49.84,49.95,78800.0,30.2667,30.2667,30.188,30.2546,78800.0
2010-07-23 12:40:00,49.94,49.95,49.85,49.85,98800.0,30.2486,30.2546,30.1941,30.1941,98800.0
2010-07-23 12:45:00,49.86,49.86,49.76,49.83,195500.0,30.2001,30.2001,30.1395,30.1819,195500.0
2010-07-23 12:50:00,49.82,49.95,49.81,49.94,28400.0,30.1759,30.2546,30.1698,30.2486,28400.0
2010-07-23 12:55:00,49.95,50.03,49.93,50.03,49700.0,30.2546,30.3031,30.2425,30.3031,49700.0
2010-07-23 13:00:00,50.03,50.03,49.85,49.85,53200.0,30.3031,30.3031,30.1941,30.1941,53200.0
2010-07-23 13:05:00,49.84,49.91,49.77,49.9,89500.0,30.188,30.2304,30.1456,30.2243,89500.0
2010-07-23 13:10:00,49.9,50.15,49.85,50.15,188300.0,30.2243,30.3758,30.1941,30.3758,188300.0
2010-07-23 13:15:00,50.15,50.19,50.08,50.13,108400.0,30.3758,30.4,30.3334,30.3637,108400.0
2010-07-23 13:20:00,50.13,50.27,50.12,50.26,89900.0,30.3637,30.4485,30.3576,30.4424,89900.0
2010-07-23 13:25:00,50.26,50.46,50.25,50.46,271900.0,30.4424,30.5635,30.4363,30.5635,271900.0
2010-07-23 13:30:00,50.46,50.54,50.37,50.49,288700.0,30.5635,30.612,30.509,30.5817,288700.0
2010-07-23 13:35:00,50.49,50.52,50.41,50.47,201800.0,30.5817,30.5999,30.5333,30.5696,201800.0
2010-07-23 13:40:00,50.48,50.49,50.38,50.39,92300.0,30.5756,30.5817,30.5151,30.5211,92300.0
2010-07-23 13:45:00,50.39,50.41,50.22,50.3,220100.0,30.5211,30.5333,30.4182,30.4666,220100.0
2010-07-23 13:50:00,50.3,50.45,50.27,50.39,114600.0,30.4666,30.5575,30.4485,30.5211,114600.0
2010-07-23 13:55:00,50.38,50.48,50.36,50.41,123100.0,30.5151,30.5756,30.503,30.5333,123100.0
2010-07-23 14:00:00,50.42,50.51,50.34,50.47,114500.0,30.5393,30.5938,30.4909,30.5696,114500.0
2010-07-23 14:05:00,50.48,50.55,50.46,50.5,79700.0,30.5756,30.618,30.5635,30.5878,79700.0
2010-07-23 14:10:00,50.51,50.55,50.47,50.51,47700.0,30.5938,30.618,30.5696,30.5938,47700.0
2010-07-23 14:15:00,50.52,50.53,50.47,50.52,29400.0,30.5999,30.6059,30.5696,30.5999,29400.0
2010-07-23 14:20:00,50.51,50.51,50.38,50.46,162600.0,30.5938,30.5938,30.5151,30.5635,162600.0
2010-07-23 14:25:00,50.47,50.49,50.39,50.49,38400.0,30.5696,30.5817,30.5211,30.5817,38400.0
2010-07-23 14:30:00,50.49,50.56,50.43,50.5,109000.0,30.5817,30.6241,30.5454,30.5878,109000.0
2010-07-23 14:35:00,50.5,50.55,50.43,50.52,88300.0,30.5878,30.618,30.5454,30.5999,88300.0
2010-07-23 14:40:00,50.51,50.56,50.46,50.55,107200.0,30.5938,30.6241,30.5635,30.618,107200.0
2010-07-23 14:45:00,50.56,50.59,50.41,50.49,82700.0,30.6241,30.6423,30.5333,30.5817,82700.0
2010-07-23 14:50:00,50.5,50.59,50.49,50.59,74400.0,30.5878,30.6423,30.5817,30.6423,74400.0
2010-07-23 14:55:00,50.59,50.62,50.45,50.48,145400.0,30.6423,30.6604,30.5575,30.5756,145400.0
2010-07-23 15:00:00,50.48,50.51,50.4,50.43,136600.0,30.5756,30.5938,30.5272,30.5454,136600.0
2010-07-23 15:05:00,50.44,50.56,50.43,50.56,70300.0,30.5514,30.6241,30.5454,30.6241,70300.0
2010-07-23 15:10:00,50.56,50.57,50.46,50.47,291000.0,30.6241,30.6302,30.5635,30.5696,291000.0
2010-07-23 15:15:00,50.5,50.61,50.46,50.56,283200.0,30.5878,30.6544,30.5635,30.6241,283200.0
2010-07-23 15:20:00,50.56,50.6,50.52,50.6,74700.0,30.6241,30.6483,30.5999,30.6483,74700.0
2010-07-23 15:25:00,50.6,50.6,50.42,50.53,107400.0,30.6483,30.6483,30.5393,30.6059,107400.0
2010-07-23 15:30:00,50.54,50.62,50.47,50.58,172600.0,30.612,30.6604,30.5696,30.6362,172600.0
2010-07-23 15:35:00,50.6,50.63,50.37,50.44,333000.0,30.6483,30.6665,30.509,30.5514,333000.0
2010-07-23 15:40:00,50.45,50.5,50.29,50.4,495800.0,30.5575,30.5878,30.4606,30.5272,495800.0
2010-07-23 15:45:00,50.41,50.55,50.41,50.51,581400.0,30.5333,30.618,30.5333,30.5938,581400.0
2010-07-23 15:50:00,50.51,50.58,50.48,50.57,351800.0,30.5938,30.6362,30.5756,30.6302,351800.0
2010-07-23 15:55:00,50.57,50.8,50.56,50.74,829900.0,30.6302,30.7695,30.6241,30.7331,829900.0
2010-07-26 09:30:00,50.73,50.86,50.65,50.68,379900.0,30.7271,30.8058,30.6786,30.6968,379900.0
2010-07-26 09:35:00,50.68,50.8,50.66,50.73,216000.0,30.6968,30.7695,30.6847,30.7271,216000.0
2010-07-26 09:40:00,50.73,50.74,50.57,50.6,217400.0,30.7271,30.7331,30.6302,30.6483,217400.0
2010-07-26 09:45:00,50.6,50.63,50.48,50.53,554300.0,30.6483,30.6665,30.5756,30.6059,554300.0
2010-07-26 09:50:00,50.51,50.66,50.49,50.65,121300.0,30.5938,30.6847,30.5817,30.6786,121300.0
2010-07-26 09:55:00,50.67,50.78,50.65,50.77,145600.0,30.6907,30.7574,30.6786,30.7513,145600.0
2010-07-26 10:00:00,50.78,51.03,50.76,50.92,698800.0,30.7574,30.9088,30.7452,30.8422,698800.0
2010-07-26 10:05:00,50.92,51.12,50.92,51.11,181200.0,30.8422,30.9633,30.8422,30.9572,181200.0
2010-07-26 10:10:00,51.11,51.27,51.08,51.24,154200.0,30.9572,31.0542,30.9391,31.036,154200.0
2010-07-26 10:15:00,51.25,51.35,51.2,51.33,208400.0,31.042,31.1026,31.0118,31.0905,208400.0
2010-07-26 10:20:00,51.33,51.38,51.23,51.35,211100.0,31.0905,31.1208,31.0299,31.1026,211100.0
2010-07-26 10:25:00,51.36,51.43,51.31,51.43,246400.0,31.1087,31.1511,31.0784,31.1511,246400.0
2010-07-26 10:30:00,51.44,51.47,51.29,51.38,637300.0,31.1571,31.1753,31.0663,31.1208,637300.0
2010-07-26 10:35:00,51.38,51.51,51.38,51.5,93500.0,31.1208,31.1995,31.1208,31.1935,93500.0
2010-07-26 10:40:00,51.5,51.52,51.35,51.36,165200.0,31.1935,31.2056,31.1026,31.1087,165200.0
2010-07-26 10:45:00,51.36,51.42,51.32,51.42,120900.0,31.1087,31.145,31.0844,31.145,120900.0
2010-07-26 10:50:00,51.43,51.49,51.36,51.49,240100.0,31.1511,31.1874,31.1087,31.1874,240100.0
2010-07-26 10:55:00,51.5,51.56,51.47,51.56,115500.0,31.1935,31.2298,31.1753,31.2298,115500.0
2010-07-26 11:00:00,51.55,51.61,51.52,51.56,94400.0,31.2237,31.2601,31.2056,31.2298,94400.0
2010-07-26 11:05:00,51.58,51.63,51.53,51.6,154300.0,31.2419,31.2722,31.2116,31.254,154300.0
2010-07-26 11:10:00,51.6,51.69,51.57,51.67,222100.0,31.254,31.3085,31.2359,31.2964,222100.0
2010-07-26 11:15:00,51.68,51.81,51.67,51.79,159700.0,31.3025,31.3812,31.2964,31.3691,159700.0
2010-07-26 11:20:00,51.8,51.8,51.68,51.71,157900.0,31.3752,31.3752,31.3025,31.3207,157900.0
2010-07-26 11:25:00,51.71,51.82,51.7,51.81,65700.0,31.3207,31.3873,31.3146,31.3812,65700.0
2010-07-26 11:30:00,51.82,51.85,51.79,51.84,81800.0,31.3873,31.4055,31.3691,31.3994,81800.0
2010-07-26 11:35:00,51.84,51.9,51.81,51.86,49000.0,31.3994,31.4357,31.3812,31.4115,49000.0
2010-07-26 11:40:00,51.86,51.91,51.81,51.88,99200.0,31.4115,31.4418,31.3812,31.4236,99200.0
2010-07-26 11:45:00,51.88,51.91,51.83,51.91,73000.0,31.4236,31.4418,31.3933,31.4418,73000.0
2010-07-26 11:50:00,51.91,51.92,51.82,51.9,156500.0,31.4418,31.4479,31.3873,31.4357,156500.0
2010-07-26 11:55:00,51.9,51.9,51.79,51.8,97600.0,31.4357,31.4357,31.3691,31.3752,97600.0
2010-07-26 12:00:00,51.8,51.85,51.78,51.83,80200.0,31.3752,31.4055,31.3631,31.3933,80200.0
2010-07-26 12:05:00,51.83,51.91,51.8,51.9,98500.0,31.3933,31.4418,31.3752,31.4357,98500.0
2010-07-26 12:10:00,51.91,51.92,51.81,51.82,51400.0,31.4418,31.4479,31.3812,31.3873,51400.0
2010-07-26 12:15:00,51.82,51.83,51.77,51.8,117600.0,31.3873,31.3933,31.357,31.3752,117600.0
2010-07-26 12:20:00,51.79,51.88,51.78,51.83,61500.0,31.3691,31.4236,31.3631,31.3933,61500.0
2010-07-26 12:25:00,51.83,51.86,51.81,51.85,43700.0,31.3933,31.4115,31.3812,31.4055,43700.0
2010-07-26 12:30:00,51.85,51.86,51.78,51.78,61300.0,31.4055,31.4115,31.3631,31.3631,61300.0
2010-07-26 12:35:00,51.78,51.88,51.78,51.81,45200.0,31.3631,31.4236,31.3631,31.3812,45200.0
2010-07-26 12:40:00,51.81,51.82,51.75,51.75,43600.0,31.3812,31.3873,31.3449,31.3449,43600.0
2010-07-26 12:45:00,51.76,51.8,51.71,51.73,110500.0,31.3509,31.3752,31.3207,31.3328,110500.0
2010-07-26 12:50:00,51.73,51.79,51.67,51.71,92600.0,31.3328,31.3691,31.2964,31.3207,92600.0
2010-07-26 12:55:00,51.7,51.8,51.69,51.79,81500.0,31.3146,31.3752,31.3085,31.3691,81500.0
2010-07-26 13:00:00,51.8,51.82,51.74,51.77,54300.0,31.3752,31.3873,31.3388,31.357,54300.0
2010-07-26 13:05:00,51.77,51.78,51.72,51.76,68200.0,31.357,31.3631,31.3267,31.3509,68200.0
2010-07-26 13:10:00,51.75,51.78,51.74,51.76,36600.0,31.3449,31.3631,31.3388,31.3509,36600.0
2010-07-26 13:15:00,51.77,51.8,51.75,51.76,36800.0,31.357,31.3752,31.3449,31.3509,36800.0
2010-07-26 13:20:00,51.76,51.79,51.75,51.76,42500.0,31.3509,31.3691,31.3449,31.3509,42500.0
2010-07-26 13:25:00,51.76,51.79,51.74,51.79,43300.0,31.3509,31.3691,31.3388,31.3691,43300.0
2010-07-26 13:30:00,51.79,51.85,51.78,51.78,53400.0,31.3691,31.4055,31.3631,31.3631,53400.0
2010-07-26 13:35:00,51.78,51.79,51.74,51.75,32700.0,31.3631,31.3691,31.3388,31.3449,32700.0
2010-07-26 13:40:00,51.76,51.84,51.72,51.83,35400.0,31.3509,31.3994,31.3267,31.3933,35400.0
2010-07-26 13:45:00,51.82,51.86,51.72,51.77,73300.0,31.3873,31.4115,31.3267,31.357,73300.0
2010-07-26 13:50:00,51.77,51.78,51.72,51.76,49000.0,31.357,31.3631,31.3267,31.3509,49000.0
2010-07-26 13:55:00,51.76,51.81,51.72,51.75,65900.0,31.3509,31.3812,31.3267,31.3449,65900.0
2010-07-26 14:00:00,51.76,51.8,51.73,51.78,59300.0,31.3509,31.3752,31.3328,31.3631,59300.0
2010-07-26 14:05:00,51.77,51.79,51.72,51.74,73900.0,31.357,31.3691,31.3267,31.3388,73900.0
2010-07-26 14:10:00,51.73,51.79,51.73,51.77,70700.0,31.3328,31.3691,31.3328,31.357,70700.0
2010-07-26 14:15:00,51.78,51.81,51.75,51.79,40500.0,31.3631,31.3812,31.3449,31.3691,40500.0
2010-07-26 14:20:00,51.78,51.79,51.6,51.61,197300.0,31.3631,31.3691,31.254,31.2601,197300.0
2010-07-26 14:25:00,51.6,51.66,51.58,51.59,110500.0,31.254,31.2904,31.2419,31.248,110500.0
2010-07-26 14:30:00,51.58,51.61,51.53,51.54,127800.0,31.2419,31.2601,31.2116,31.2177,127800.0
2010-07-26 14:35:00,51.53,51.61,51.48,51.49,100000.0,31.2116,31.2601,31.1813,31.1874,100000.0
2010-07-26 14:40:00,51.49,51.56,51.48,51.55,74400.0,31.1874,31.2298,31.1813,31.2237,74400.0
2010-07-26 14:45:00,51.54,51.58,51.52,51.53,89300.0,31.2177,31.2419,31.2056,31.2116,89300.0
2010-07-26 14:50:00,51.53,51.56,51.46,51.52,134300.0,31.2116,31.2298,31.1692,31.2056,134300.0
2010-07-26 14:55:00,51.52,51.6,51.49,51.6,214200.0,31.2056,31.254,31.1874,31.254,214200.0
2010-07-26 15:00:00,51.6,51.72,51.56,51.66,216100.0,31.254,31.3267,31.2298,31.2904,216100.0
2010-07-26 15:05:00,51.66,51.76,51.63,51.72,151000.0,31.2904,31.3509,31.2722,31.3267,151000.0
2010-07-26 15:10:00,51.72,51.79,51.72,51.76,108200.0,31.3267,31.3691,31.3267,31.3509,108200.0
2010-07-26 15:15:00,51.77,51.78,51.66,51.78,182600.0,31.357,31.3631,31.2904,31.3631,182600.0
2010-07-26 15:20:00,51.77,51.86,51.74,51.81,243600.0,31.357,31.4115,31.3388,31.3812,243600.0
2010-07-26 15:25:00,51.81,51.9,51.78,51.8,377200.0,31.3812,31.4357,31.3631,31.3752,377200.0
2010-07-26 15:30:00,51.8,51.85,51.77,51.84,173800.0,31.3752,31.4055,31.357,31.3994,173800.0
2010-07-26 15:35:00,51.85,51.92,51.81,51.9,198600.0,31.4055,31.4479,31.3812,31.4357,198600.0
2010-07-26 15:40:00,51.9,51.98,51.88,51.93,217000.0,31.4357,31.4842,31.4236,31.4539,217000.0
2010-07-26 15:45:00,51.94,52.07,51.94,52.03,488700.0,31.46,31.5387,31.46,31.5145,488700.0
2010-07-26 15:50:00,52.04,52.12,52.03,52.03,569100.0,31.5205,31.569,31.5145,31.5145,569100.0
2010-07-26 15:55:00,52.03,52.14,52.02,52.06,1986600.0,31.5145,31.5811,31.5084,31.5327,1986600.0
2010-07-27 09:30:00,52.46,52.63,52.42,52.54,1041400.0,31.7749,31.8779,31.7507,31.8234,1041400.0
2010-07-27 09:35:00,52.54,52.58,52.49,52.57,374300.0,31.8234,31.8476,31.7931,31.8416,374300.0
2010-07-27 09:40:00,52.58,52.6,52.23,52.31,537600.0,31.8476,31.8597,31.6356,31.6841,537600.0
2010-07-27 09:45:00,52.32,52.35,52.25,52.32,168400.0,31.6901,31.7083,31.6477,31.6901,168400.0
2010-07-27 09:50:00,52.32,52.33,52.19,52.21,272000.0,31.6901,31.6962,31.6114,31.6235,272000.0
2010-07-27 09:55:00,52.21,52.34,52.19,52.25,129500.0,31.6235,31.7022,31.6114,31.6477,129500.0
2010-07-27 10:00:00,52.26,52.56,52.23,52.25,381200.0,31.6538,31.8355,31.6356,31.6477,381200.0
2010-07-27 10:05:00,52.26,52.27,51.97,51.97,340200.0,31.6538,31.6598,31.4781,31.4781,340200.0
2010-07-27 10:10:00,51.97,52.09,51.93,51.97,269500.0,31.4781,31.5508,31.4539,31.4781,269500.0
2010-07-27 10:15:00,51.97,52.02,51.86,51.99,179100.0,31.4781,31.5084,31.4115,31.4903,179100.0
2010-07-27 10:20:00,51.99,52.11,51.96,52.1,160700.0,31.4903,31.5629,31.4721,31.5569,160700.0
2010-07-27 10:25:00,52.09,52.09,51.93,52.01,104500.0,31.5508,31.5508,31.4539,31.5024,104500.0
2010-07-27 10:30:00,52.02,52.12,51.97,51.98,205600.0,31.5084,31.569,31.4781,31.4842,205600.0
2010-07-27 10:35:00,52.0,52.05,51.85,51.85,189100.0,31.4963,31.5266,31.4055,31.4055,189100.0
2010-07-27 10:40:00,51.85,51.91,51.76,51.77,129800.0,31.4055,31.4418,31.3509,31.357,129800.0
2010-07-27 10:45:00,51.77,51.83,51.7,51.76,206500.0,31.357,31.3933,31.3146,31.3509,206500.0
2010-07-27 10:50:00,51.76,51.85,51.71,51.81,105900.0,31.3509,31.4055,31.3207,31.3812,105900.0
2010-07-27 10:55:00,51.81,51.83,51.71,51.72,155400.0,31.3812,31.3933,31.3207,31.3267,155400.0
2010-07-27 11:00:00,51.73,51.75,51.59,51.68,179500.0,31.3328,31.3449,31.248,31.3025,179500.0
2010-07-27 11:05:00,51.68,51.68,51.57,51.63,162700.0,31.3025,31.3025,31.2359,31.2722,162700.0
2010-07-27 11:10:00,51.64,51.71,51.52,51.62,177800.0,31.2783,31.3207,31.2056,31.2661,177800.0
2010-07-27 11:15:00,51.62,51.62,51.34,51.36,206000.0,31.2661,31.2661,31.0966,31.1087,206000.0
2010-07-27 11:20:00,51.35,51.42,51.29,51.38,544200.0,31.1026,31.145,31.0663,31.1208,544200.0
2010-07-27 11:25:00,51.38,51.44,51.3,51.43,357700.0,31.1208,31.1571,31.0723,31.1511,357700.0
2010-07-27 11:30:00,51.44,51.56,51.41,51.55,286700.0,31.1571,31.2298,31.1389,31.2237,286700.0
2010-07-27 11:35:00,51.55,51.83,51.54,51.73,179700.0,31.2237,31.3933,31.2177,31.3328,179700.0
2010-07-27 11:40:00,51.73,51.77,51.65,51.7,100600.0,31.3328,31.357,31.2843,31.3146,100600.0
2010-07-27 11:45:00,51.7,51.75,51.62,51.62,69600.0,31.3146,31.3449,31.2661,31.2661,69600.0
2010-07-27 11:50:00,51.62,51.75,51.61,51.71,37700.0,31.2661,31.3449,31.2601,31.3207,37700.0
2010-07-27 11:55:00,51.71,51.8,51.68,51.8,55700.0,31.3207,31.3752,31.3025,31.3752,55700.0
2010-07-27 12:00:00,51.8,51.85,51.76,51.83,128200.0,31.3752,31.4055,31.3509,31.3933,128200.0
2010-07-27 12:05:00,51.81,51.86,51.74,51.85,72700.0,31.3812,31.4115,31.3388,31.4055,72700.0
2010-07-27 12:10:00,51.86,51.96,51.86,51.91,56200.0,31.4115,31.4721,31.4115,31.4418,56200.0
2010-07-27 12:15:00,51.92,51.95,51.88,51.88,64400.0,31.4479,31.466,31.4236,31.4236,64400.0
2010-07-27 12:20:00,51.86,51.87,51.82,51.83,51100.0,31.4115,31.4176,31.3873,31.3933,51100.0
2010-07-27 12:25:00,51.84,51.9,51.84,51.87,48600.0,31.3994,31.4357,31.3994,31.4176,48600.0
2010-07-27 12:30:00,51.86,51.91,51.78,51.78,160600.0,31.4115,31.4418,31.3631,31.3631,160600.0
2010-07-27 12:35:00,51.78,51.81,51.72,51.75,65300.0,31.3631,31.3812,31.3267,31.3449,65300.0
2010-07-27 12:40:00,51.76,51.79,51.71,51.71,28800.0,31.3509,31.3691,31.3207,31.3207,28800.0
2010-07-27 12:45:00,51.71,51.72,51.56,51.58,43500.0,31.3207,31.3267,31.2298,31.2419,43500.0
2010-07-27 12:50:00,51.58,51.67,51.57,51.61,60400.0,31.2419,31.2964,31.2359,31.2601,60400.0
2010-07-27 12:55:00,51.61,51.72,51.58,51.67,37100.0,31.2601,31.3267,31.2419,31.2964,37100.0
2010-07-27 13:00:00,51.68,51.73,51.62,51.71,36400.0,31.3025,31.3328,31.2661,31.3207,36400.0
2010-07-27 13:05:00,51.71,51.79,51.69,51.79,48300.0,31.3207,31.3691,31.3085,31.3691,48300.0
2010-07-27 13:10:00,51.79,51.83,51.76,51.78,87500.0,31.3691,31.3933,31.3509,31.3631,87500.0
2010-07-27 13:15:00,51.77,51.8,51.77,51.78,35200.0,31.357,31.3752,31.357,31.3631,35200.0
2010-07-27 13:20:00,51.79,51.82,51.75,51.8,64800.0,31.3691,31.3873,31.3449,31.3752,64800.0
2010-07-27 13:25:00,51.8,51.8,51.66,51.67,125800.0,31.3752,31.3752,31.2904,31.2964,125800.0
2010-07-27 13:30:00,51.66,51.7,51.58,51.58,97000.0,31.2904,31.3146,31.2419,31.2419,97000.0
2010-07-27 13:35:00,51.57,51.63,51.57,51.61,78300.0,31.2359,31.2722,31.2359,31.2601,78300.0
2010-07-27 13:40:00,51.62,51.62,51.49,51.49,115000.0,31.2661,31.2661,31.1874,31.1874,115000.0
2010-07-27 13:45:00,51.49,51.72,51.49,51.71,53700.0,31.1874,31.3267,31.1874,31.3207,53700.0
2010-07-27 13:50:00,51.7,51.7,51.59,51.59,48500.0,31.3146,31.3146,31.248,31.248,48500.0
2010-07-27 13:55:00,51.59,51.71,51.56,51.61,84000.0,31.248,31.3207,31.2298,31.2601,84000.0
2010-07-27 14:00:00,51.62,51.68,51.56,51.56,104800.0,31.2661,31.3025,31.2298,31.2298,104800.0
2010-07-27 14:05:00,51.56,51.68,51.56,51.68,80200.0,31.2298,31.3025,31.2298,31.3025,80200.0
2010-07-27 14:10:00,51.68,51.69,51.55,51.63,58100.0,31.3025,31.3085,31.2237,31.2722,58100.0
2010-07-27 14:15:00,51.63,51.79,51.53,51.78,167000.0,31.2722,31.3691,31.2116,31.3631,167000.0
2010-07-27 14:20:00,51.78,51.78,51.69,51.72,61400.0,31.3631,31.3631,31.3085,31.3267,61400.0
2010-07-27 14:25:00,51.72,51.74,51.66,51.72,53100.0,31.3267,31.3388,31.2904,31.3267,53100.0
2010-07-27 14:30:00,51.73,51.77,51.7,51.75,43100.0,31.3328,31.357,31.3146,31.3449,43100.0
2010-07-27 14:35:00,51.75,51.77,51.68,51.75,54200.0,31.3449,31.357,31.3025,31.3449,54200.0
2010-07-27 14:40:00,51.75,51.77,51.7,51.72,129500.0,31.3449,31.357,31.3146,31.3267,129500.0
2010-07-27 14:45:00,51.74,51.92,51.71,51.89,227900.0,31.3388,31.4479,31.3207,31.4297,227900.0
2010-07-27 14:50:00,51.9,51.91,51.75,51.75,134700.0,31.4357,31.4418,31.3449,31.3449,134700.0
2010-07-27 14:55:00,51.76,51.9,51.75,51.89,95600.0,31.3509,31.4357,31.3449,31.4297,95600.0
2010-07-27 15:00:00,51.88,51.92,51.83,51.87,90000.0,31.4236,31.4479,31.3933,31.4176,90000.0
2010-07-27 15:05:00,51.87,51.96,51.85,51.93,81900.0,31.4176,31.4721,31.4055,31.4539,81900.0
2010-07-27 15:10:00,51.94,51.97,51.86,51.88,130200.0,31.46,31.4781,31.4115,31.4236,130200.0
2010-07-27 15:15:00,51.87,51.94,51.81,51.93,146500.0,31.4176,31.46,31.3812,31.4539,146500.0
2010-07-27 15:20:00,51.93,52.06,51.92,52.02,173600.0,31.4539,31.5327,31.4479,31.5084,173600.0
2010-07-27 15:25:00,52.03,52.03,51.95,52.02,132600.0,31.5145,31.5145,31.466,31.5084,132600.0
2010-07-27 15:30:00,52.03,52.03,51.9,51.95,86600.0,31.5145,31.5145,31.4357,31.466,86600.0
2010-07-27 15:35:00,51.96,51.99,51.87,51.91,106400.0,31.4721,31.4903,31.4176,31.4418,106400.0
2010-07-27 15:40:00,51.91,51.96,51.84,51.87,156300.0,31.4418,31.4721,31.3994,31.4176,156300.0
2010-07-27 15:45:00,51.87,52.03,51.87,51.95,347800.0,31.4176,31.5145,31.4176,31.466,347800.0
2010-07-27 15:50:00,51.95,51.99,51.84,51.89,400400.0,31.466,31.4903,31.3994,31.4297,400400.0
2010-07-27 15:55:00,51.89,51.98,51.83,51.96,2076900.0,31.4297,31.4842,31.3933,31.4721,2076900.0
2010-07-27 16:00:00,51.99,52.09,51.93,52.0,2122500.0,31.4903,31.5508,31.4539,31.4963,2122500.0
2010-07-27 16:05:00,52.0,52.03,51.97,52.03,8500.0,31.4963,31.5145,31.4781,31.5145,8500.0
2010-07-27 16:10:00,52.02,52.04,52.0,52.04,6200.0,31.5084,31.5205,31.4963,31.5205,6200.0
2010-07-28 09:30:00,51.78,52.0,51.74,51.99,637000.0,31.3631,31.4963,31.3388,31.4903,637000.0
2010-07-28 09:35:00,51.99,52.26,51.97,52.19,650300.0,31.4903,31.6538,31.4781,31.6114,650300.0
2010-07-28 09:40:00,52.2,52.28,52.13,52.22,770800.0,31.6175,31.6659,31.5751,31.6296,770800.0
2010-07-28 09:45:00,52.23,52.28,52.12,52.18,247300.0,31.6356,31.6659,31.569,31.6053,247300.0
2010-07-28 09:50:00,52.17,52.23,51.97,51.98,168800.0,31.5993,31.6356,31.4781,31.4842,168800.0
2010-07-28 09:55:00,51.99,52.1,51.98,52.06,136600.0,31.4903,31.5569,31.4842,31.5327,136600.0
2010-07-28 10:00:00,52.06,52.08,51.95,51.98,137300.0,31.5327,31.5448,31.466,31.4842,137300.0
2010-07-28 10:05:00,51.97,51.98,51.73,51.75,272300.0,31.4781,31.4842,31.3328,31.3449,272300.0
2010-07-28 10:10:00,51.74,51.74,51.64,51.7,209600.0,31.3388,31.3388,31.2783,31.3146,209600.0
2010-07-28 10:15:00,51.7,51.83,51.69,51.8,345800.0,31.3146,31.3933,31.3085,31.3752,345800.0
2010-07-28 10:20:00,51.79,51.82,51.67,51.71,287800.0,31.3691,31.3873,31.2964,31.3207,287800.0
2010-07-28 10:25:00,51.72,51.87,51.7,51.86,167200.0,31.3267,31.4176,31.3146,31.4115,167200.0
2010-07-28 10:30:00,51.86,51.86,51.63,51.73,201800.0,31.4115,31.4115,31.2722,31.3328,201800.0
2010-07-28 10:35:00,51.73,51.82,51.68,51.76,149600.0,31.3328,31.3873,31.3025,31.3509,149600.0
2010-07-28 10:40:00,51.75,51.94,51.75,51.93,87700.0,31.3449,31.46,31.3449,31.4539,87700.0
2010-07-28 10:45:00,51.93,51.97,51.85,51.91,97100.0,31.4539,31.4781,31.4055,31.4418,97100.0
2010-07-28 10:50:00,51.9,51.91,51.81,51.87,58900.0,31.4357,31.4418,31.3812,31.4176,58900.0
2010-07-28 10:55:00,51.87,52.02,51.86,51.98,123100.0,31.4176,31.5084,31.4115,31.4842,123100.0
2010-07-28 11:00:00,51.97,51.99,51.88,51.91,131100.0,31.4781,31.4903,31.4236,31.4418,131100.0
2010-07-28 11:05:00,51.92,51.94,51.83,51.85,190100.0,31.4479,31.46,31.3933,31.4055,190100.0
2010-07-28 11:10:00,51.85,51.98,51.82,51.97,196100.0,31.4055,31.4842,31.3873,31.4781,196100.0
2010-07-28 11:15:00,51.96,52.02,51.85,51.9,166000.0,31.4721,31.5084,31.4055,31.4357,166000.0
2010-07-28 11:20:00,51.9,52.0,51.86,51.92,88100.0,31.4357,31.4963,31.4115,31.4479,88100.0
2010-07-28 11:25:00,51.93,52.06,51.92,51.95,105100.0,31.4539,31.5327,31.4479,31.466,105100.0
2010-07-28 11:30:00,51.95,52.1,51.94,52.1,56900.0,31.466,31.5569,31.46,31.5569,56900.0
2010-07-28 11:35:00,52.09,52.16,52.07,52.08,149600.0,31.5508,31.5932,31.5387,31.5448,149600.0
2010-07-28 11:40:00,52.07,52.09,51.99,52.04,65300.0,31.5387,31.5508,31.4903,31.5205,65300.0
2010-07-28 11:45:00,52.05,52.1,52.01,52.02,118800.0,31.5266,31.5569,31.5024,31.5084,118800.0
2010-07-28 11:50:00,52.02,52.1,51.97,52.05,133000.0,31.5084,31.5569,31.4781,31.5266,133000.0
2010-07-28 11:55:00,52.05,52.11,52.02,52.04,109800.0,31.5266,31.5629,31.5084,31.5205,109800.0
2010-07-28 12:00:00,52.04,52.11,52.04,52.11,199400.0,31.5205,31.5629,31.5205,31.5629,199400.0
2010-07-28 12:05:00,52.11,52.21,52.06,52.19,146100.0,31.5629,31.6235,31.5327,31.6114,146100.0
2010-07-28 12:10:00,52.19,52.25,52.18,52.22,101500.0,31.6114,31.6477,31.6053,31.6296,101500.0
2010-07-28 12:15:00,52.23,52.27,52.19,52.24,95200.0,31.6356,31.6598,31.6114,31.6417,95200.0
2010-07-28 12:20:00,52.25,52.3,52.21,52.22,71300.0,31.6477,31.678,31.6235,31.6296,71300.0
2010-07-28 12:25:00,52.22,52.31,52.22,52.25,42900.0,31.6296,31.6841,31.6296,31.6477,42900.0
2010-07-28 12:30:00,52.26,52.32,52.23,52.26,42800.0,31.6538,31.6901,31.6356,31.6538,42800.0
2010-07-28 12:35:00,52.27,52.31,52.22,52.29,44800.0,31.6598,31.6841,31.6296,31.672,44800.0
2010-07-28 12:40:00,52.29,52.34,52.27,52.34,69900.0,31.672,31.7022,31.6598,31.7022,69900.0
2010-07-28 12:45:00,52.35,52.39,52.3,52.31,81700.0,31.7083,31.7325,31.678,31.6841,81700.0
2010-07-28 12:50:00,52.31,52.41,52.29,52.38,112700.0,31.6841,31.7446,31.672,31.7265,112700.0
2010-07-28 12:55:00,52.37,52.47,52.36,52.45,62200.0,31.7204,31.781,31.7144,31.7689,62200.0
2010-07-28 13:00:00,52.46,52.49,52.4,52.42,145900.0,31.7749,31.7931,31.7386,31.7507,145900.0
2010-07-28 13:05:00,52.42,52.43,52.29,52.38,75700.0,31.7507,31.7568,31.672,31.7265,75700.0
2010-07-28 13:10:00,52.4,52.45,52.34,52.38,68900.0,31.7386,31.7689,31.7022,31.7265,68900.0
2010-07-28 13:15:00,52.39,52.42,52.36,52.36,36800.0,31.7325,31.7507,31.7144,31.7144,36800.0
2010-07-28 13:20:00,52.36,52.39,52.29,52.35,177200.0,31.7144,31.7325,31.672,31.7083,177200.0
2010-07-28 13:25:00,52.35,52.37,52.28,52.32,62800.0,31.7083,31.7204,31.6659,31.6901,62800.0
2010-07-28 13:30:00,52.33,52.36,52.25,52.28,120100.0,31.6962,31.7144,31.6477,31.6659,120100.0
2010-07-28 13:35:00,52.28,52.28,52.24,52.24,59400.0,31.6659,31.6659,31.6417,31.6417,59400.0
2010-07-28 13:40:00,52.24,52.25,52.14,52.25,129300.0,31.6417,31.6477,31.5811,31.6477,129300.0
2010-07-28 13:45:00,52.24,52.32,52.17,52.31,70200.0,31.6417,31.6901,31.5993,31.6841,70200.0
2010-07-28 13:50:00,52.3,52.39,52.28,52.32,151000.0,31.678,31.7325,31.6659,31.6901,151000.0
2010-07-28 13:55:00,52.32,52.36,52.3,52.36,33400.0,31.6901,31.7144,31.678,31.7144,33400.0
2010-07-28 14:00:00,52.35,52.43,52.24,52.39,264300.0,31.7083,31.7568,31.6417,31.7325,264300.0
2010-07-28 14:05:00,52.4,52.49,52.39,52.41,150900.0,31.7386,31.7931,31.7325,31.7446,150900.0
2010-07-28 14:10:00,52.4,52.42,52.28,52.33,106900.0,31.7386,31.7507,31.6659,31.6962,106900.0
2010-07-28 14:15:00,52.32,52.32,52.14,52.14,108100.0,31.6901,31.6901,31.5811,31.5811,108100.0
2010-07-28 14:20:00,52.14,52.18,52.05,52.1,214200.0,31.5811,31.6053,31.5266,31.5569,214200.0
2010-07-28 14:25:00,52.1,52.14,52.03,52.12,258700.0,31.5569,31.5811,31.5145,31.569,258700.0
2010-07-28 14:30:00,52.11,52.18,52.1,52.13,102000.0,31.5629,31.6053,31.5569,31.5751,102000.0
2010-07-28 14:35:00,52.12,52.17,52.07,52.08,85000.0,31.569,31.5993,31.5387,31.5448,85000.0
2010-07-28 14:40:00,52.08,52.1,51.97,52.0,51900.0,31.5448,31.5569,31.4781,31.4963,51900.0
2010-07-28 14:45:00,52.01,52.06,51.94,51.96,195900.0,31.5024,31.5327,31.46,31.4721,195900.0
2010-07-28 14:50:00,51.96,52.04,51.94,52.03,126600.0,31.4721,31.5205,31.46,31.5145,126600.0
2010-07-28 14:55:00,52.03,52.04,51.91,51.96,157600.0,31.5145,31.5205,31.4418,31.4721,157600.0
2010-07-28 15:00:00,51.96,51.99,51.85,51.86,182500.0,31.4721,31.4903,31.4055,31.4115,182500.0
2010-07-28 15:05:00,51.85,51.91,51.76,51.77,164800.0,31.4055,31.4418,31.3509,31.357,164800.0
2010-07-28 15:10:00,51.77,51.82,51.68,51.73,429000.0,31.357,31.3873,31.3025,31.3328,429000.0
2010-07-28 15:15:00,51.73,51.75,51.59,51.66,236200.0,31.3328,31.3449,31.248,31.2904,236200.0
2010-07-28 15:20:00,51.66,51.77,51.6,51.76,237700.0,31.2904,31.357,31.254,31.3509,237700.0
2010-07-28 15:25:00,51.76,51.78,51.69,51.75,174000.0,31.3509,31.3631,31.3085,31.3449,174000.0
2010-07-28 15:30:00,51.74,51.93,51.73,51.84,335700.0,31.3388,31.4539,31.3328,31.3994,335700.0
2010-07-28 15:35:00,51.84,51.88,51.78,51.78,195100.0,31.3994,31.4236,31.3631,31.3631,195100.0
2010-07-28 15:40:00,51.79,51.96,51.79,51.93,254600.0,31.3691,31.4721,31.3691,31.4539,254600.0
2010-07-28 15:45:00,51.95,52.03,51.94,51.99,273400.0,31.466,31.5145,31.46,31.4903,273400.0
2010-07-28 15:50:00,51.99,52.02,51.86,51.94,309400.0,31.4903,31.5084,31.4115,31.46,309400.0
2010-07-28 15:55:00,51.93,51.96,51.86,51.92,406200.0,31.4539,31.4721,31.4115,31.4479,406200.0
2010-07-29 09:30:00,52.32,52.4,52.23,52.27,270900.0,31.6901,31.7386,31.6356,31.6598,270900.0
2010-07-29 09:35:00,52.27,52.37,52.2,52.27,308400.0,31.6598,31.7204,31.6175,31.6598,308400.0
2010-07-29 09:40:00,52.27,52.32,52.16,52.16,123300.0,31.6598,31.6901,31.5932,31.5932,123300.0
2010-07-29 09:45:00,52.16,52.22,51.99,52.05,207900.0,31.5932,31.6296,31.4903,31.5266,207900.0
2010-07-29 09:50:00,52.05,52.15,51.95,52.15,291800.0,31.5266,31.5872,31.466,31.5872,291800.0
2010-07-29 09:55:00,52.15,52.24,52.1,52.16,323400.0,31.5872,31.6417,31.5569,31.5932,323400.0
2010-07-29 10:00:00,52.15,52.18,52.0,52.0,185400.0,31.5872,31.6053,31.4963,31.4963,185400.0
2010-07-29 10:05:00,52.0,52.06,51.9,52.06,227700.0,31.4963,31.5327,31.4357,31.5327,227700.0
2010-07-29 10:10:00,52.06,52.09,51.92,51.92,173000.0,31.5327,31.5508,31.4479,31.4479,173000.0
2010-07-29 10:15:00,51.93,52.07,51.91,52.02,134600.0,31.4539,31.5387,31.4418,31.5084,134600.0
2010-07-29 10:20:00,52.01,52.01,51.91,51.95,134600.0,31.5024,31.5024,31.4418,31.466,134600.0
2010-07-29 10:25:00,51.96,51.98,51.87,51.92,192600.0,31.4721,31.4842,31.4176,31.4479,192600.0
2010-07-29 10:30:00,51.92,51.93,51.84,51.92,163100.0,31.4479,31.4539,31.3994,31.4479,163100.0
2010-07-29 10:35:00,51.95,52.01,51.89,51.89,144500.0,31.466,31.5024,31.4297,31.4297,144500.0
2010-07-29 10:40:00,51.91,51.95,51.82,51.92,219000.0,31.4418,31.466,31.3873,31.4479,219000.0
2010-07-29 10:45:00,51.91,52.03,51.88,52.02,85700.0,31.4418,31.5145,31.4236,31.5084,85700.0
2010-07-29 10:50:00,52.03,52.05,51.95,51.99,110100.0,31.5145,31.5266,31.466,31.4903,110100.0
2010-07-29 10:55:00,52.0,52.04,51.92,51.96,121500.0,31.4963,31.5205,31.4479,31.4721,121500.0
2010-07-29 11:00:00,51.95,51.96,51.87,51.91,96400.0,31.466,31.4721,31.4176,31.4418,96400.0
2010-07-29 11:05:00,51.9,51.9,51.67,51.76,216400.0,31.4357,31.4357,31.2964,31.3509,216400.0
2010-07-29 11:10:00,51.75,51.75,51.57,51.57,200800.0,31.3449,31.3449,31.2359,31.2359,200800.0
2010-07-29 11:15:00,51.57,51.58,51.42,51.42,196600.0,31.2359,31.2419,31.145,31.145,196600.0
2010-07-29 11:20:00,51.41,51.49,51.33,51.47,192000.0,31.1389,31.1874,31.0905,31.1753,192000.0
2010-07-29 11:25:00,51.48,51.49,51.31,51.32,220500.0,31.1813,31.1874,31.0784,31.0844,220500.0
2010-07-29 11:30:00,51.31,51.34,51.19,51.23,492900.0,31.0784,31.0966,31.0057,31.0299,492900.0
2010-07-29 11:35:00,51.24,51.3,51.18,51.28,287900.0,31.036,31.0723,30.9996,31.0602,287900.0
2010-07-29 11:40:00,51.28,51.32,51.25,51.28,66100.0,31.0602,31.0844,31.042,31.0602,66100.0
2010-07-29 11:45:00,51.28,51.35,51.21,51.31,131400.0,31.0602,31.1026,31.0178,31.0784,131400.0
2010-07-29 11:50:00,51.3,51.37,51.22,51.24,134100.0,31.0723,31.1147,31.0239,31.036,134100.0
2010-07-29 11:55:00,51.22,51.24,51.11,51.11,270600.0,31.0239,31.036,30.9572,30.9572,270600.0
2010-07-29 12:00:00,51.11,51.13,50.99,51.02,372200.0,30.9572,30.9694,30.8846,30.9027,372200.0
2010-07-29 12:05:00,51.01,51.1,50.93,51.1,209900.0,30.8967,30.9512,30.8482,30.9512,209900.0
2010-07-29 12:10:00,51.1,51.16,51.06,51.16,86800.0,30.9512,30.9875,30.927,30.9875,86800.0
2010-07-29 12:15:00,51.15,51.25,51.14,51.23,87300.0,30.9815,31.042,30.9754,31.0299,87300.0
2010-07-29 12:20:00,51.22,51.22,51.1,51.1,107300.0,31.0239,31.0239,30.9512,30.9512,107300.0
2010-07-29 12:25:00,51.09,51.12,51.0,51.09,117500.0,30.9451,30.9633,30.8906,30.9451,117500.0
2010-07-29 12:30:00,51.1,51.14,51.0,51.04,143400.0,30.9512,30.9754,30.8906,30.9148,143400.0
2010-07-29 12:35:00,51.04,51.1,50.98,51.03,155000.0,30.9148,30.9512,30.8785,30.9088,155000.0
2010-07-29 12:40:00,51.04,51.17,50.96,51.14,74800.0,30.9148,30.9936,30.8664,30.9754,74800.0
2010-07-29 12:45:00,51.13,51.18,51.11,51.16,36900.0,30.9694,30.9996,30.9572,30.9875,36900.0
2010-07-29 12:50:00,51.16,51.45,51.15,51.39,406200.0,30.9875,31.1632,30.9815,31.1268,406200.0
2010-07-29 12:55:00,51.38,51.49,51.35,51.46,129000.0,31.1208,31.1874,31.1026,31.1692,129000.0
2010-07-29 13:00:00,51.45,51.51,51.38,51.48,138600.0,31.1632,31.1995,31.1208,31.1813,138600.0
2010-07-29 13:05:00,51.47,51.58,51.47,51.56,238800.0,31.1753,31.2419,31.1753,31.2298,238800.0
2010-07-29 13:10:00,51.56,51.62,51.47,51.61,188500.0,31.2298,31.2661,31.1753,31.2601,188500.0
2010-07-29 13:15:00,51.62,51.63,51.53,51.53,131200.0,31.2661,31.2722,31.2116,31.2116,131200.0
2010-07-29 13:20:00,51.53,51.56,51.39,51.4,106400.0,31.2116,31.2298,31.1268,31.1329,106400.0
2010-07-29 13:25:00,51.4,51.55,51.4,51.53,44200.0,31.1329,31.2237,31.1329,31.2116,44200.0
2010-07-29 13:30:00,51.54,51.61,51.47,51.48,80400.0,31.2177,31.2601,31.1753,31.1813,80400.0
2010-07-29 13:35:00,51.48,51.59,51.47,51.58,35500.0,31.1813,31.248,31.1753,31.2419,35500.0
2010-07-29 13:40:00,51.58,51.63,51.54,51.61,121500.0,31.2419,31.2722,31.2177,31.2601,121500.0
2010-07-29 13:45:00,51.62,51.63,51.57,51.6,41800.0,31.2661,31.2722,31.2359,31.254,41800.0
2010-07-29 13:50:00,51.6,51.66,51.54,51.57,126800.0,31.254,31.2904,31.2177,31.2359,126800.0
2010-07-29 13:55:00,51.57,51.59,51.49,51.49,43500.0,31.2359,31.248,31.1874,31.1874,43500.0
2010-07-29 14:00:00,51.5,51.57,51.42,51.43,60200.0,31.1935,31.2359,31.145,31.1511,60200.0
2010-07-29 14:05:00,51.42,51.42,51.33,51.37,143500.0,31.145,31.145,31.0905,31.1147,143500.0
2010-07-29 14:10:00,51.37,51.47,51.3,51.43,69300.0,31.1147,31.1753,31.0723,31.1511,69300.0
2010-07-29 14:15:00,51.43,51.45,51.35,51.44,57500.0,31.1511,31.1632,31.1026,31.1571,57500.0
2010-07-29 14:20:00,51.44,51.52,51.41,51.42,73600.0,31.1571,31.2056,31.1389,31.145,73600.0
2010-07-29 14:25:00,51.42,51.56,51.4,51.55,70900.0,31.145,31.2298,31.1329,31.2237,70900.0
2010-07-29 14:30:00,51.56,51.66,51.51,51.51,141400.0,31.2298,31.2904,31.1995,31.1995,141400.0
2010-07-29 14:35:00,51.51,51.76,51.51,51.72,228800.0,31.1995,31.3509,31.1995,31.3267,228800.0
2010-07-29 14:40:00,51.73,51.79,51.67,51.68,91400.0,31.3328,31.3691,31.2964,31.3025,91400.0
2010-07-29 14:45:00,51.68,51.85,51.68,51.85,139900.0,31.3025,31.4055,31.3025,31.4055,139900.0
2010-07-29 14:50:00,51.85,51.89,51.73,51.74,150100.0,31.4055,31.4297,31.3328,31.3388,150100.0
2010-07-29 14:55:00,51.74,51.79,51.67,51.78,105600.0,31.3388,31.3691,31.2964,31.3631,105600.0
2010-07-29 15:00:00,51.77,51.77,51.6,51.65,203500.0,31.357,31.357,31.254,31.2843,203500.0
2010-07-29 15:05:00,51.66,51.71,51.63,51.68,80100.0,31.2904,31.3207,31.2722,31.3025,80100.0
2010-07-29 15:10:00,51.68,51.83,51.67,51.81,94800.0,31.3025,31.3933,31.2964,31.3812,94800.0
2010-07-29 15:15:00,51.81,51.91,51.78,51.84,144500.0,31.3812,31.4418,31.3631,31.3994,144500.0
2010-07-29 15:20:00,51.85,51.88,51.79,51.86,125500.0,31.4055,31.4236,31.3691,31.4115,125500.0
2010-07-29 15:25:00,51.86,51.86,51.78,51.78,88000.0,31.4115,31.4115,31.3631,31.3631,88000.0
2010-07-29 15:30:00,51.78,51.82,51.63,51.7,113700.0,31.3631,31.3873,31.2722,31.3146,113700.0
2010-07-29 15:35:00,51.7,51.77,51.67,51.67,138800.0,31.3146,31.357,31.2964,31.2964,138800.0
2010-07-29 15:40:00,51.67,51.67,51.51,51.62,279000.0,31.2964,31.2964,31.1995,31.2661,279000.0
2010-07-29 15:45:00,51.62,51.62,51.41,51.46,508500.0,31.2661,31.2661,31.1389,31.1692,508500.0
2010-07-29 15:50:00,51.46,51.54,51.45,51.5,435800.0,31.1692,31.2177,31.1632,31.1935,435800.0
2010-07-29 15:55:00,51.5,51.53,51.39,51.45,699500.0,31.1935,31.2116,31.1268,31.1632,699500.0
2010-07-30 09:30:00,50.87,50.99,50.8,50.91,322200.0,30.8119,30.8846,30.7695,30.8361,322200.0
2010-07-30 09:35:00,50.92,51.01,50.8,50.86,202300.0,30.8422,30.8967,30.7695,30.8058,202300.0
2010-07-30 09:40:00,50.86,51.24,50.82,51.2,413600.0,30.8058,31.036,30.7816,31.0118,413600.0
2010-07-30 09:45:00,51.21,51.34,51.14,51.17,276100.0,31.0178,31.0966,30.9754,30.9936,276100.0
2010-07-30 09:50:00,51.17,51.19,51.08,51.15,107500.0,30.9936,31.0057,30.9391,30.9815,107500.0
2010-07-30 09:55:00,51.15,51.38,51.12,51.29,156100.0,30.9815,31.1208,30.9633,31.0663,156100.0
2010-07-30 10:00:00,51.29,51.52,51.27,51.47,118100.0,31.0663,31.2056,31.0542,31.1753,118100.0
2010-07-30 10:05:00,51.49,51.61,51.46,51.46,159500.0,31.1874,31.2601,31.1692,31.1692,159500.0
2010-07-30 10:10:00,51.47,51.54,51.42,51.54,104800.0,31.1753,31.2177,31.145,31.2177,104800.0
2010-07-30 10:15:00,51.54,51.58,51.41,51.45,179400.0,31.2177,31.2419,31.1389,31.1632,179400.0
2010-07-30 10:20:00,51.44,51.53,51.4,51.42,142800.0,31.1571,31.2116,31.1329,31.145,142800.0
2010-07-30 10:25:00,51.42,51.5,51.4,51.5,103300.0,31.145,31.1935,31.1329,31.1935,103300.0
2010-07-30 10:30:00,51.51,51.76,51.5,51.75,279800.0,31.1995,31.3509,31.1935,31.3449,279800.0
2010-07-30 10:35:00,51.76,51.86,51.74,51.84,220100.0,31.3509,31.4115,31.3388,31.3994,220100.0
2010-07-30 10:40:00,51.84,51.97,51.84,51.91,301300.0,31.3994,31.4781,31.3994,31.4418,301300.0
2010-07-30 10:45:00,51.91,51.99,51.8,51.82,172500.0,31.4418,31.4903,31.3752,31.3873,172500.0
2010-07-30 10:50:00,51.83,51.85,51.67,51.69,149300.0,31.3933,31.4055,31.2964,31.3085,149300.0
2010-07-30 10:55:00,51.69,51.89,51.69,51.84,148700.0,31.3085,31.4297,31.3085,31.3994,148700.0
2010-07-30 11:00:00,51.84,51.88,51.73,51.85,114300.0,31.3994,31.4236,31.3328,31.4055,114300.0
2010-07-30 11:05:00,51.84,51.89,51.81,51.84,95600.0,31.3994,31.4297,31.3812,31.3994,95600.0
2010-07-30 11:10:00,51.85,51.86,51.7,51.72,111600.0,31.4055,31.4115,31.3146,31.3267,111600.0
2010-07-30 11:15:00,51.72,51.72,51.65,51.66,133500.0,31.3267,31.3267,31.2843,31.2904,133500.0
2010-07-30 11:20:00,51.65,51.66,51.52,51.56,118700.0,31.2843,31.2904,31.2056,31.2298,118700.0
2010-07-30 11:25:00,51.56,51.62,51.52,51.54,145500.0,31.2298,31.2661,31.2056,31.2177,145500.0
2010-07-30 11:30:00,51.53,51.61,51.46,51.47,92200.0,31.2116,31.2601,31.1692,31.1753,92200.0
2010-07-30 11:35:00,51.48,51.53,51.37,51.5,230900.0,31.1813,31.2116,31.1147,31.1935,230900.0
2010-07-30 11:40:00,51.5,51.56,51.45,51.49,143300.0,31.1935,31.2298,31.1632,31.1874,143300.0
2010-07-30 11:45:00,51.49,51.54,51.42,51.49,107500.0,31.1874,31.2177,31.145,31.1874,107500.0
2010-07-30 11:50:00,51.51,51.58,51.48,51.51,71500.0,31.1995,31.2419,31.1813,31.1995,71500.0
2010-07-30 11:55:00,51.5,51.55,51.44,51.55,175000.0,31.1935,31.2237,31.1571,31.2237,175000.0
2010-07-30 12:00:00,51.55,51.6,51.52,51.54,149500.0,31.2237,31.254,31.2056,31.2177,149500.0
2010-07-30 12:05:00,51.54,51.66,51.54,51.66,148100.0,31.2177,31.2904,31.2177,31.2904,148100.0
2010-07-30 12:10:00,51.65,51.65,51.49,51.55,97400.0,31.2843,31.2843,31.1874,31.2237,97400.0
2010-07-30 12:15:00,51.55,51.56,51.49,51.51,112900.0,31.2237,31.2298,31.1874,31.1995,112900.0
2010-07-30 12:20:00,51.51,51.57,51.49,51.52,78100.0,31.1995,31.2359,31.1874,31.2056,78100.0
2010-07-30 12:25:00,51.52,51.56,51.5,51.53,27400.0,31.2056,31.2298,31.1935,31.2116,27400.0
2010-07-30 12:30:00,51.53,51.53,51.41,51.46,52900.0,31.2116,31.2116,31.1389,31.1692,52900.0
2010-07-30 12:35:00,51.47,51.54,51.47,51.51,45200.0,31.1753,31.2177,31.1753,31.1995,45200.0
2010-07-30 12:40:00,51.52,51.59,51.52,51.58,34800.0,31.2056,31.248,31.2056,31.2419,34800.0
2010-07-30 12:45:00,51.57,51.62,51.53,51.54,44000.0,31.2359,31.2661,31.2116,31.2177,44000.0
2010-07-30 12:50:00,51.54,51.56,51.51,51.56,33300.0,31.2177,31.2298,31.1995,31.2298,33300.0
2010-07-30 12:55:00,51.56,51.61,51.55,51.56,30000.0,31.2298,31.2601,31.2237,31.2298,30000.0
2010-07-30 13:00:00,51.57,51.61,51.55,51.58,43100.0,31.2359,31.2601,31.2237,31.2419,43100.0
2010-07-30 13:05:00,51.58,51.62,51.58,51.61,42600.0,31.2419,31.2661,31.2419,31.2601,42600.0
2010-07-30 13:10:00,51.61,51.61,51.47,51.48,73000.0,31.2601,31.2601,31.1753,31.1813,73000.0
2010-07-30 13:15:00,51.48,51.54,51.35,51.45,186900.0,31.1813,31.2177,31.1026,31.1632,186900.0
2010-07-30 13:20:00,51.44,51.47,51.37,51.4,87800.0,31.1571,31.1753,31.1147,31.1329,87800.0
2010-07-30 13:25:00,51.4,51.42,51.36,51.39,186600.0,31.1329,31.145,31.1087,31.1268,186600.0
2010-07-30 13:30:00,51.38,51.41,51.32,51.37,80400.0,31.1208,31.1389,31.0844,31.1147,80400.0
2010-07-30 13:35:00,51.36,51.36,51.29,51.32,52900.0,31.1087,31.1087,31.0663,31.0844,52900.0
2010-07-30 13:40:00,51.32,51.38,51.32,51.33,72800.0,31.0844,31.1208,31.0844,31.0905,72800.0
2010-07-30 13:45:00,51.32,51.38,51.3,51.36,30100.0,31.0844,31.1208,31.0723,31.1087,30100.0
2010-07-30 13:50:00,51.36,51.39,51.35,51.35,68600.0,31.1087,31.1268,31.1026,31.1026,68600.0
2010-07-30 13:55:00,51.34,51.34,51.15,51.19,194200.0,31.0966,31.0966,30.9815,31.0057,194200.0
2010-07-30 14:00:00,51.2,51.26,51.18,51.23,85600.0,31.0118,31.0481,30.9996,31.0299,85600.0
2010-07-30 14:05:00,51.23,51.3,51.21,51.26,79900.0,31.0299,31.0723,31.0178,31.0481,79900.0
2010-07-30 14:10:00,51.27,51.4,51.27,51.37,77500.0,31.0542,31.1329,31.0542,31.1147,77500.0
2010-07-30 14:15:00,51.37,51.51,51.37,51.46,126800.0,31.1147,31.1995,31.1147,31.1692,126800.0
2010-07-30 14:20:00,51.47,51.55,51.45,51.47,100800.0,31.1753,31.2237,31.1632,31.1753,100800.0
2010-07-30 14:25:00,51.47,51.5,51.41,51.45,57700.0,31.1753,31.1935,31.1389,31.1632,57700.0
2010-07-30 14:30:00,51.45,51.52,51.45,51.49,52700.0,31.1632,31.2056,31.1632,31.1874,52700.0
2010-07-30 14:35:00,51.49,51.52,51.45,51.46,46600.0,31.1874,31.2056,31.1632,31.1692,46600.0
2010-07-30 14:40:00,51.46,51.58,51.44,51.55,150800.0,31.1692,31.2419,31.1571,31.2237,150800.0
2010-07-30 14:45:00,51.56,51.57,51.49,51.52,101000.0,31.2298,31.2359,31.1874,31.2056,101000.0
2010-07-30 14:50:00,51.52,51.57,51.46,51.54,66100.0,31.2056,31.2359,31.1692,31.2177,66100.0
2010-07-30 14:55:00,51.54,51.54,51.46,51.51,74600.0,31.2177,31.2177,31.1692,31.1995,74600.0
2010-07-30 15:00:00,51.51,51.53,51.45,51.48,94000.0,31.1995,31.2116,31.1632,31.1813,94000.0
2010-07-30 15:05:00,51.49,51.62,51.46,51.61,102400.0,31.1874,31.2661,31.1692,31.2601,102400.0
2010-07-30 15:10:00,51.62,51.68,51.62,51.65,247500.0,31.2661,31.3025,31.2661,31.2843,247500.0
2010-07-30 15:15:00,51.66,51.79,51.66,51.75,185900.0,31.2904,31.3691,31.2904,31.3449,185900.0
2010-07-30 15:20:00,51.76,51.86,51.72,51.83,158000.0,31.3509,31.4115,31.3267,31.3933,158000.0
2010-07-30 15:25:00,51.83,51.88,51.73,51.77,113400.0,31.3933,31.4236,31.3328,31.357,113400.0
2010-07-30 15:30:00,51.77,51.83,51.73,51.76,184500.0,31.357,31.3933,31.3328,31.3509,184500.0
2010-07-30 15:35:00,51.75,51.79,51.67,51.7,167300.0,31.3449,31.3691,31.2964,31.3146,167300.0
2010-07-30 15:40:00,51.7,51.76,51.66,51.71,142900.0,31.3146,31.3509,31.2904,31.3207,142900.0
2010-07-30 15:45:00,51.71,51.82,51.7,51.72,339500.0,31.3207,31.3873,31.3146,31.3267,339500.0
2010-07-30 15:50:00,51.72,51.75,51.65,51.7,298600.0,31.3267,31.3449,31.2843,31.3146,298600.0
2010-07-30 15:55:00,51.7,51.72,51.63,51.67,562200.0,31.3146,31.3267,31.2722,31.2964,562200.0
2010-08-02 09:30:00,52.44,52.71,52.43,52.69,420100.0,31.7628,31.9264,31.7568,31.9142,420100.0
2010-08-02 09:35:00,52.69,52.72,52.51,52.57,354000.0,31.9142,31.9324,31.8052,31.8416,354000.0
2010-08-02 09:40:00,52.57,52.57,52.41,52.48,237400.0,31.8416,31.8416,31.7446,31.787,237400.0
2010-08-02 09:45:00,52.48,52.5,52.45,52.48,117400.0,31.787,31.7992,31.7689,31.787,117400.0
2010-08-02 09:50:00,52.48,52.5,52.36,52.38,160500.0,31.787,31.7992,31.7144,31.7265,160500.0
2010-08-02 09:55:00,52.37,52.4,52.28,52.36,214700.0,31.7204,31.7386,31.6659,31.7144,214700.0
2010-08-02 10:00:00,52.35,52.62,52.34,52.6,426900.0,31.7083,31.8718,31.7022,31.8597,426900.0
2010-08-02 10:05:00,52.6,52.62,52.46,52.52,128700.0,31.8597,31.8718,31.7749,31.8113,128700.0
2010-08-02 10:10:00,52.53,52.71,52.51,52.7,187300.0,31.8173,31.9264,31.8052,31.9203,187300.0
2010-08-02 10:15:00,52.7,52.77,52.63,52.7,227000.0,31.9203,31.9627,31.8779,31.9203,227000.0
2010-08-02 10:20:00,52.71,52.83,52.71,52.79,142800.0,31.9264,31.999,31.9264,31.9748,142800.0
2010-08-02 10:25:00,52.8,52.83,52.74,52.79,203200.0,31.9809,31.999,31.9445,31.9748,203200.0
2010-08-02 10:30:00,52.78,52.84,52.77,52.82,199500.0,31.9688,32.0051,31.9627,31.993,199500.0
2010-08-02 10:35:00,52.81,52.88,52.77,52.86,125800.0,31.9869,32.0293,31.9627,32.0172,125800.0
2010-08-02 10:40:00,52.86,52.92,52.83,52.92,181600.0,32.0172,32.0536,31.999,32.0536,181600.0
2010-08-02 10:45:00,52.91,52.92,52.86,52.88,129400.0,32.0475,32.0536,32.0172,32.0293,129400.0
2010-08-02 10:50:00,52.88,52.95,52.86,52.94,301500.0,32.0293,32.0717,32.0172,32.0657,301500.0
2010-08-02 10:55:00,52.94,52.98,52.91,52.98,156300.0,32.0657,32.0899,32.0475,32.0899,156300.0
2010-08-02 11:00:00,52.98,52.98,52.92,52.97,127800.0,32.0899,32.0899,32.0536,32.0838,127800.0
2010-08-02 11:05:00,52.97,52.99,52.94,52.99,94700.0,32.0838,32.096,32.0657,32.096,94700.0
2010-08-02 11:10:00,52.99,52.99,52.82,52.82,148900.0,32.096,32.096,31.993,31.993,148900.0
2010-08-02 11:15:00,52.82,52.88,52.81,52.84,94500.0,31.993,32.0293,31.9869,32.0051,94500.0
2010-08-02 11:20:00,52.84,52.87,52.78,52.87,71900.0,32.0051,32.0233,31.9688,32.0233,71900.0
2010-08-02 11:25:00,52.86,53.0,52.86,52.99,285400.0,32.0172,32.102,32.0172,32.096,285400.0
2010-08-02 11:30:00,53.0,53.12,52.98,53.11,395700.0,32.102,32.1747,32.0899,32.1686,395700.0
2010-08-02 11:35:00,53.11,53.19,53.11,53.18,315200.0,32.1686,32.2171,32.1686,32.211,315200.0
2010-08-02 11:40:00,53.18,53.2,53.14,53.15,152400.0,32.211,32.2231,32.1868,32.1929,152400.0
2010-08-02 11:45:00,53.15,53.17,53.14,53.14,151000.0,32.1929,32.205,32.1868,32.1868,151000.0
2010-08-02 11:50:00,53.14,53.16,53.1,53.1,368600.0,32.1868,32.1989,32.1626,32.1626,368600.0
2010-08-02 11:55:00,53.1,53.11,53.07,53.09,138300.0,32.1626,32.1686,32.1444,32.1565,138300.0
2010-08-02 12:00:00,53.08,53.25,53.07,53.21,358100.0,32.1505,32.2534,32.1444,32.2292,358100.0
2010-08-02 12:05:00,53.2,53.2,53.11,53.11,47300.0,32.2231,32.2231,32.1686,32.1686,47300.0
2010-08-02 12:10:00,53.1,53.14,53.04,53.04,163000.0,32.1626,32.1868,32.1262,32.1262,163000.0
2010-08-02 12:15:00,53.04,53.11,53.04,53.1,75400.0,32.1262,32.1686,32.1262,32.1626,75400.0
2010-08-02 12:20:00,53.1,53.13,53.08,53.1,190500.0,32.1626,32.1808,32.1505,32.1626,190500.0
2010-08-02 12:25:00,53.09,53.09,52.99,53.02,99600.0,32.1565,32.1565,32.096,32.1141,99600.0
2010-08-02 12:30:00,53.01,53.06,52.98,52.99,89800.0,32.1081,32.1384,32.0899,32.096,89800.0
2010-08-02 12:35:00,53.0,53.0,52.93,52.97,175900.0,32.102,32.102,32.0596,32.0838,175900.0
2010-08-02 12:40:00,52.97,52.99,52.94,52.96,61600.0,32.0838,32.096,32.0657,32.0778,61600.0
2010-08-02 12:45:00,52.96,52.98,52.88,52.9,74800.0,32.0778,32.0899,32.0293,32.0414,74800.0
2010-08-02 12:50:00,52.9,53.01,52.89,52.99,65700.0,32.0414,32.1081,32.0354,32.096,65700.0
2010-08-02 12:55:00,53.0,53.04,52.98,52.99,53900.0,32.102,32.1262,32.0899,32.096,53900.0
2010-08-02 13:00:00,52.99,53.07,52.98,53.05,107400.0,32.096,32.1444,32.0899,32.1323,107400.0
2010-08-02 13:05:00,53.06,53.09,53.06,53.06,86400.0,32.1384,32.1565,32.1384,32.1384,86400.0
2010-08-02 13:10:00,53.06,53.09,53.05,53.05,70500.0,32.1384,32.1565,32.1323,32.1323,70500.0
2010-08-02 13:15:00,53.05,53.08,53.03,53.08,47600.0,32.1323,32.1505,32.1202,32.1505,47600.0
2010-08-02 13:20:00,53.08,53.13,53.08,53.08,116600.0,32.1505,32.1808,32.1505,32.1505,116600.0
2010-08-02 13:25:00,53.09,53.1,53.06,53.06,77100.0,32.1565,32.1626,32.1384,32.1384,77100.0
2010-08-02 13:30:00,53.07,53.07,52.97,53.05,112200.0,32.1444,32.1444,32.0838,32.1323,112200.0
2010-08-02 13:35:00,53.05,53.09,53.01,53.08,123200.0,32.1323,32.1565,32.1081,32.1505,123200.0
2010-08-02 13:40:00,53.07,53.15,53.07,53.1,88400.0,32.1444,32.1929,32.1444,32.1626,88400.0
2010-08-02 13:45:00,53.1,53.14,53.09,53.1,40700.0,32.1626,32.1868,32.1565,32.1626,40700.0
2010-08-02 13:50:00,53.1,53.17,53.1,53.16,210700.0,32.1626,32.205,32.1626,32.1989,210700.0
2010-08-02 13:55:00,53.16,53.21,53.16,53.19,153800.0,32.1989,32.2292,32.1989,32.2171,153800.0
2010-08-02 14:00:00,53.19,53.24,53.19,53.21,188500.0,32.2171,32.2474,32.2171,32.2292,188500.0
2010-08-02 14:05:00,53.2,53.23,53.2,53.22,134000.0,32.2231,32.2413,32.2231,32.2353,134000.0
2010-08-02 14:10:00,53.22,53.31,53.22,53.31,214100.0,32.2353,32.2898,32.2353,32.2898,214100.0
2010-08-02 14:15:00,53.31,53.33,53.25,53.28,263100.0,32.2898,32.3019,32.2534,32.2716,263100.0
2010-08-02 14:20:00,53.29,53.29,53.2,53.26,89300.0,32.2777,32.2777,32.2231,32.2595,89300.0
2010-08-02 14:25:00,53.26,53.28,53.22,53.24,88300.0,32.2595,32.2716,32.2353,32.2474,88300.0
2010-08-02 14:30:00,53.24,53.33,53.24,53.33,130300.0,32.2474,32.3019,32.2474,32.3019,130300.0
2010-08-02 14:35:00,53.33,53.36,53.28,53.34,118300.0,32.3019,32.3201,32.2716,32.3079,118300.0
2010-08-02 14:40:00,53.34,53.37,53.28,53.33,150800.0,32.3079,32.3261,32.2716,32.3019,150800.0
2010-08-02 14:45:00,53.33,53.37,53.26,53.27,122600.0,32.3019,32.3261,32.2595,32.2655,122600.0
2010-08-02 14:50:00,53.26,53.36,53.26,53.31,95000.0,32.2595,32.3201,32.2595,32.2898,95000.0
2010-08-02 14:55:00,53.31,53.38,53.31,53.35,89900.0,32.2898,32.3322,32.2898,32.314,89900.0
2010-08-02 15:00:00,53.36,53.38,53.29,53.3,208300.0,32.3201,32.3322,32.2777,32.2837,208300.0
2010-08-02 15:05:00,53.3,53.36,53.28,53.36,186900.0,32.2837,32.3201,32.2716,32.3201,186900.0
2010-08-02 15:10:00,53.35,53.37,53.31,53.35,147900.0,32.314,32.3261,32.2898,32.314,147900.0
2010-08-02 15:15:00,53.35,53.37,53.33,53.34,275600.0,32.314,32.3261,32.3019,32.3079,275600.0
2010-08-02 15:20:00,53.34,53.38,53.34,53.36,150500.0,32.3079,32.3322,32.3079,32.3201,150500.0
2010-08-02 15:25:00,53.36,53.42,53.36,53.4,184200.0,32.3201,32.3564,32.3201,32.3443,184200.0
2010-08-02 15:30:00,53.4,53.42,53.36,53.41,245000.0,32.3443,32.3564,32.3201,32.3503,245000.0
2010-08-02 15:35:00,53.42,53.45,53.35,53.35,234300.0,32.3564,32.3746,32.314,32.314,234300.0
2010-08-02 15:40:00,53.35,53.41,53.32,53.39,349800.0,32.314,32.3503,32.2958,32.3382,349800.0
2010-08-02 15:45:00,53.39,53.43,53.31,53.31,692200.0,32.3382,32.3625,32.2898,32.2898,692200.0
2010-08-02 15:50:00,53.31,53.34,53.25,53.34,1025000.0,32.2898,32.3079,32.2534,32.3079,1025000.0
2010-08-02 15:55:00,53.35,53.35,53.24,53.29,2341700.0,32.314,32.314,32.2474,32.2777,2341700.0
2010-08-03 09:30:00,53.11,53.19,52.98,53.03,263000.0,32.1686,32.2171,32.0899,32.1202,263000.0
2010-08-03 09:35:00,53.03,53.06,52.92,53.04,274000.0,32.1202,32.1384,32.0536,32.1262,274000.0
2010-08-03 09:40:00,53.05,53.07,52.91,52.97,176600.0,32.1323,32.1444,32.0475,32.0838,176600.0
2010-08-03 09:45:00,52.97,52.98,52.82,52.86,164800.0,32.0838,32.0899,31.993,32.0172,164800.0
2010-08-03 09:50:00,52.85,52.92,52.81,52.82,163800.0,32.0112,32.0536,31.9869,31.993,163800.0
2010-08-03 09:55:00,52.83,52.95,52.77,52.87,226200.0,31.999,32.0717,31.9627,32.0233,226200.0
2010-08-03 10:00:00,52.87,52.9,52.62,52.69,554800.0,32.0233,32.0414,31.8718,31.9142,554800.0
2010-08-03 10:05:00,52.7,52.73,52.54,52.65,371300.0,31.9203,31.9385,31.8234,31.89,371300.0
2010-08-03 10:10:00,52.64,52.64,52.46,52.46,172500.0,31.884,31.884,31.7749,31.7749,172500.0
2010-08-03 10:15:00,52.46,52.66,52.46,52.64,263300.0,31.7749,31.8961,31.7749,31.884,263300.0
2010-08-03 10:20:00,52.64,52.68,52.62,52.64,102000.0,31.884,31.9082,31.8718,31.884,102000.0
2010-08-03 10:25:00,52.63,52.73,52.55,52.72,107800.0,31.8779,31.9385,31.8294,31.9324,107800.0
2010-08-03 10:30:00,52.71,52.78,52.62,52.77,116500.0,31.9264,31.9688,31.8718,31.9627,116500.0
2010-08-03 10:35:00,52.77,52.82,52.7,52.79,91300.0,31.9627,31.993,31.9203,31.9748,91300.0
2010-08-03 10:40:00,52.8,52.92,52.75,52.88,111400.0,31.9809,32.0536,31.9506,32.0293,111400.0
2010-08-03 10:45:00,52.88,52.95,52.85,52.9,144900.0,32.0293,32.0717,32.0112,32.0414,144900.0
2010-08-03 10:50:00,52.9,52.95,52.89,52.89,191300.0,32.0414,32.0717,32.0354,32.0354,191300.0
2010-08-03 10:55:00,52.9,52.95,52.9,52.95,72000.0,32.0414,32.0717,32.0414,32.0717,72000.0
2010-08-03 11:00:00,52.96,52.97,52.86,52.87,68900.0,32.0778,32.0838,32.0172,32.0233,68900.0
2010-08-03 11:05:00,52.88,52.89,52.82,52.87,76200.0,32.0293,32.0354,31.993,32.0233,76200.0
2010-08-03 11:10:00,52.87,52.95,52.86,52.95,59800.0,32.0233,32.0717,32.0172,32.0717,59800.0
2010-08-03 11:15:00,52.96,53.02,52.94,52.99,162700.0,32.0778,32.1141,32.0657,32.096,162700.0
2010-08-03 11:20:00,52.99,53.02,52.95,52.99,243400.0,32.096,32.1141,32.0717,32.096,243400.0
2010-08-03 11:25:00,52.99,52.99,52.94,52.97,25500.0,32.096,32.096,32.0657,32.0838,25500.0
2010-08-03 11:30:00,52.98,53.1,52.97,53.1,165900.0,32.0899,32.1626,32.0838,32.1626,165900.0
2010-08-03 11:35:00,53.1,53.18,53.09,53.18,168500.0,32.1626,32.211,32.1565,32.211,168500.0
2010-08-03 11:40:00,53.17,53.18,53.04,53.06,90100.0,32.205,32.211,32.1262,32.1384,90100.0
2010-08-03 11:45:00,53.06,53.09,52.98,53.05,137500.0,32.1384,32.1565,32.0899,32.1323,137500.0
2010-08-03 11:50:00,53.04,53.12,53.03,53.09,68400.0,32.1262,32.1747,32.1202,32.1565,68400.0
2010-08-03 11:55:00,53.1,53.1,53.04,53.05,46600.0,32.1626,32.1626,32.1262,32.1323,46600.0
2010-08-03 12:00:00,53.06,53.08,53.01,53.01,83900.0,32.1384,32.1505,32.1081,32.1081,83900.0
2010-08-03 12:05:00,53.01,53.02,52.98,53.02,34800.0,32.1081,32.1141,32.0899,32.1141,34800.0
2010-08-03 12:10:00,53.02,53.02,52.96,52.99,80200.0,32.1141,32.1141,32.0778,32.096,80200.0
2010-08-03 12:15:00,52.98,53.0,52.93,52.95,61700.0,32.0899,32.102,32.0596,32.0717,61700.0
2010-08-03 12:20:00,52.95,52.99,52.94,52.99,62600.0,32.0717,32.096,32.0657,32.096,62600.0
2010-08-03 12:25:00,52.99,53.0,52.88,52.95,248900.0,32.096,32.102,32.0293,32.0717,248900.0
2010-08-03 12:30:00,52.95,53.04,52.93,53.01,302500.0,32.0717,32.1262,32.0596,32.1081,302500.0
2010-08-03 12:35:00,53.0,53.05,53.0,53.04,199900.0,32.102,32.1323,32.102,32.1262,199900.0
2010-08-03 12:40:00,53.03,53.06,53.02,53.03,30400.0,32.1202,32.1384,32.1141,32.1202,30400.0
2010-08-03 12:45:00,53.02,53.07,53.0,53.02,164000.0,32.1141,32.1444,32.102,32.1141,164000.0
2010-08-03 12:50:00,53.02,53.16,53.0,53.15,136900.0,32.1141,32.1989,32.102,32.1929,136900.0
2010-08-03 12:55:00,53.15,53.17,53.08,53.1,60700.0,32.1929,32.205,32.1505,32.1626,60700.0
2010-08-03 13:00:00,53.1,53.13,52.97,52.99,61600.0,32.1626,32.1808,32.0838,32.096,61600.0
2010-08-03 13:05:00,52.99,53.0,52.91,52.92,99700.0,32.096,32.102,32.0475,32.0536,99700.0
2010-08-03 13:10:00,52.92,52.98,52.92,52.98,25200.0,32.0536,32.0899,32.0536,32.0899,25200.0
2010-08-03 13:15:00,52.99,52.99,52.94,52.99,25300.0,32.096,32.096,32.0657,32.096,25300.0
2010-08-03 13:20:00,52.99,53.0,52.95,53.0,19700.0,32.096,32.102,32.0717,32.102,19700.0
2010-08-03 13:25:00,53.0,53.07,53.0,53.04,47000.0,32.102,32.1444,32.102,32.1262,47000.0
2010-08-03 13:30:00,53.05,53.1,53.03,53.06,19900.0,32.1323,32.1626,32.1202,32.1384,19900.0
2010-08-03 13:35:00,53.07,53.07,53.02,53.05,17900.0,32.1444,32.1444,32.1141,32.1323,17900.0
2010-08-03 13:40:00,53.04,53.05,53.0,53.01,15000.0,32.1262,32.1323,32.102,32.1081,15000.0
2010-08-03 13:45:00,53.0,53.04,53.0,53.01,6000.0,32.102,32.1262,32.102,32.1081,6000.0
2010-08-03 13:50:00,53.0,53.07,52.97,53.07,22400.0,32.102,32.1444,32.0838,32.1444,22400.0
2010-08-03 13:55:00,53.07,53.09,52.98,53.0,80700.0,32.1444,32.1565,32.0899,32.102,80700.0
2010-08-03 14:00:00,53.0,53.05,52.99,53.02,21800.0,32.102,32.1323,32.096,32.1141,21800.0
2010-08-03 14:05:00,53.01,53.05,52.97,53.04,65800.0,32.1081,32.1323,32.0838,32.1262,65800.0
2010-08-03 14:10:00,53.04,53.12,53.04,53.05,35300.0,32.1262,32.1747,32.1262,32.1323,35300.0
2010-08-03 14:15:00,53.06,53.13,53.05,53.11,30300.0,32.1384,32.1808,32.1323,32.1686,30300.0
2010-08-03 14:20:00,53.11,53.12,53.06,53.08,22700.0,32.1686,32.1747,32.1384,32.1505,22700.0
2010-08-03 14:25:00,53.09,53.15,53.08,53.15,24300.0,32.1565,32.1929,32.1505,32.1929,24300.0
2010-08-03 14:30:00,53.15,53.16,53.12,53.13,43000.0,32.1929,32.1989,32.1747,32.1808,43000.0
2010-08-03 14:35:00,53.13,53.14,53.08,53.11,52300.0,32.1808,32.1868,32.1505,32.1686,52300.0
2010-08-03 14:40:00,53.11,53.12,53.05,53.05,23000.0,32.1686,32.1747,32.1323,32.1323,23000.0
2010-08-03 14:45:00,53.05,53.11,53.03,53.05,75300.0,32.1323,32.1686,32.1202,32.1323,75300.0
2010-08-03 14:50:00,53.05,53.1,53.02,53.08,34600.0,32.1323,32.1626,32.1141,32.1505,34600.0
2010-08-03 14:55:00,53.08,53.09,53.04,53.05,18300.0,32.1505,32.1565,32.1262,32.1323,18300.0
2010-08-03 15:00:00,53.05,53.05,52.99,53.01,57400.0,32.1323,32.1323,32.096,32.1081,57400.0
2010-08-03 15:05:00,53.01,53.03,52.97,53.0,113300.0,32.1081,32.1202,32.0838,32.102,113300.0
2010-08-03 15:10:00,53.0,53.06,53.0,53.0,33200.0,32.102,32.1384,32.102,32.102,33200.0
2010-08-03 15:15:00,53.01,53.01,52.96,52.96,45700.0,32.1081,32.1081,32.0778,32.0778,45700.0
2010-08-03 15:20:00,52.95,52.96,52.86,52.88,140500.0,32.0717,32.0778,32.0172,32.0293,140500.0
2010-08-03 15:25:00,52.88,52.88,52.8,52.83,249800.0,32.0293,32.0293,31.9809,31.999,249800.0
2010-08-03 15:30:00,52.83,52.88,52.83,52.84,100900.0,31.999,32.0293,31.999,32.0051,100900.0
2010-08-03 15:35:00,52.84,52.84,52.78,52.79,73200.0,32.0051,32.0051,31.9688,31.9748,73200.0
2010-08-03 15:40:00,52.79,52.86,52.76,52.8,184300.0,31.9748,32.0172,31.9566,31.9809,184300.0
2010-08-03 15:45:00,52.81,52.87,52.75,52.8,275700.0,31.9869,32.0233,31.9506,31.9809,275700.0
2010-08-03 15:50:00,52.81,52.85,52.76,52.77,345200.0,31.9869,32.0112,31.9566,31.9627,345200.0
2010-08-03 15:55:00,52.78,52.84,52.76,52.82,629700.0,31.9688,32.0051,31.9566,31.993,629700.0
2010-08-03 16:00:00,52.87,52.95,52.83,52.93,617100.0,32.0233,32.0717,31.999,32.0596,617100.0
2010-08-03 16:05:00,52.92,52.94,52.92,52.94,200.0,32.0536,32.0657,32.0536,32.0657,200.0
2010-08-03 16:10:00,53.0,53.02,52.94,52.98,4500.0,32.102,32.1141,32.0657,32.0899,4500.0
2010-08-04 09:30:00,53.0,53.08,52.87,53.02,203100.0,32.102,32.1505,32.0233,32.1141,203100.0
2010-08-04 09:35:00,53.02,53.13,52.9,53.1,230500.0,32.1141,32.1808,32.0414,32.1626,230500.0
2010-08-04 09:40:00,53.09,53.09,52.93,53.07,172700.0,32.1565,32.1565,32.0596,32.1444,172700.0
2010-08-04 09:45:00,53.07,53.12,52.98,52.99,106300.0,32.1444,32.1747,32.0899,32.096,106300.0
2010-08-04 09:50:00,53.0,53.02,52.91,52.95,100500.0,32.102,32.1141,32.0475,32.0717,100500.0
2010-08-04 09:55:00,52.95,52.97,52.85,52.89,128300.0,32.0717,32.0838,32.0112,32.0354,128300.0
2010-08-04 10:00:00,52.91,53.08,52.9,52.93,341800.0,32.0475,32.1505,32.0414,32.0596,341800.0
2010-08-04 10:05:00,52.93,53.05,52.93,52.98,238000.0,32.0596,32.1323,32.0596,32.0899,238000.0
2010-08-04 10:10:00,52.99,53.0,52.92,52.97,87800.0,32.096,32.102,32.0536,32.0838,87800.0
2010-08-04 10:15:00,52.97,52.98,52.79,52.79,197000.0,32.0838,32.0899,31.9748,31.9748,197000.0
2010-08-04 10:20:00,52.79,52.89,52.75,52.86,188100.0,31.9748,32.0354,31.9506,32.0172,188100.0
2010-08-04 10:25:00,52.86,52.9,52.82,52.84,79700.0,32.0172,32.0414,31.993,32.0051,79700.0
2010-08-04 10:30:00,52.85,52.91,52.82,52.86,106800.0,32.0112,32.0475,31.993,32.0172,106800.0
2010-08-04 10:35:00,52.86,52.87,52.69,52.76,122500.0,32.0172,32.0233,31.9142,31.9566,122500.0
2010-08-04 10:40:00,52.76,52.82,52.73,52.81,93300.0,31.9566,31.993,31.9385,31.9869,93300.0
2010-08-04 10:45:00,52.82,52.89,52.75,52.75,92600.0,31.993,32.0354,31.9506,31.9506,92600.0
2010-08-04 10:50:00,52.75,52.81,52.7,52.75,99600.0,31.9506,31.9869,31.9203,31.9506,99600.0
2010-08-04 10:55:00,52.75,52.79,52.69,52.72,65500.0,31.9506,31.9748,31.9142,31.9324,65500.0
2010-08-04 11:00:00,52.72,52.75,52.59,52.61,151100.0,31.9324,31.9506,31.8537,31.8658,151100.0
2010-08-04 11:05:00,52.61,52.72,52.61,52.63,72000.0,31.8658,31.9324,31.8658,31.8779,72000.0
2010-08-04 11:10:00,52.62,52.66,52.6,52.65,49200.0,31.8718,31.8961,31.8597,31.89,49200.0
2010-08-04 11:15:00,52.64,52.69,52.63,52.64,54100.0,31.884,31.9142,31.8779,31.884,54100.0
2010-08-04 11:20:00,52.65,52.8,52.65,52.78,113800.0,31.89,31.9809,31.89,31.9688,113800.0
2010-08-04 11:25:00,52.78,52.89,52.78,52.85,94800.0,31.9688,32.0354,31.9688,32.0112,94800.0
2010-08-04 11:30:00,52.85,52.86,52.78,52.81,49800.0,32.0112,32.0172,31.9688,31.9869,49800.0
2010-08-04 11:35:00,52.81,52.88,52.81,52.84,42200.0,31.9869,32.0293,31.9869,32.0051,42200.0
2010-08-04 11:40:00,52.83,52.89,52.82,52.88,38900.0,31.999,32.0354,31.993,32.0293,38900.0
2010-08-04 11:45:00,52.89,52.93,52.85,52.93,51800.0,32.0354,32.0596,32.0112,32.0596,51800.0
2010-08-04 11:50:00,52.93,53.02,52.93,52.98,87100.0,32.0596,32.1141,32.0596,32.0899,87100.0
2010-08-04 11:55:00,52.98,52.98,52.88,52.9,136700.0,32.0899,32.0899,32.0293,32.0414,136700.0
2010-08-04 12:00:00,52.9,52.91,52.81,52.9,71600.0,32.0414,32.0475,31.9869,32.0414,71600.0
2010-08-04 12:05:00,52.9,52.91,52.86,52.88,27900.0,32.0414,32.0475,32.0172,32.0293,27900.0
2010-08-04 12:10:00,52.88,52.94,52.88,52.94,20100.0,32.0293,32.0657,32.0293,32.0657,20100.0
2010-08-04 12:15:00,52.94,53.01,52.94,53.0,26300.0,32.0657,32.1081,32.0657,32.102,26300.0
2010-08-04 12:20:00,53.0,53.09,52.99,53.07,65800.0,32.102,32.1565,32.096,32.1444,65800.0
2010-08-04 12:25:00,53.07,53.08,53.05,53.05,43000.0,32.1444,32.1505,32.1323,32.1323,43000.0
2010-08-04 12:30:00,53.05,53.1,53.05,53.09,49200.0,32.1323,32.1626,32.1323,32.1565,49200.0
2010-08-04 12:35:00,53.1,53.14,53.02,53.03,54200.0,32.1626,32.1868,32.1141,32.1202,54200.0
2010-08-04 12:40:00,53.03,53.04,52.99,53.03,48200.0,32.1202,32.1262,32.096,32.1202,48200.0
2010-08-04 12:45:00,53.03,53.08,53.01,53.01,95200.0,32.1202,32.1505,32.1081,32.1081,95200.0
2010-08-04 12:50:00,53.02,53.03,52.97,53.01,25100.0,32.1141,32.1202,32.0838,32.1081,25100.0
2010-08-04 12:55:00,53.02,53.02,52.99,53.02,36800.0,32.1141,32.1141,32.096,32.1141,36800.0
2010-08-04 13:00:00,53.02,53.05,53.0,53.0,19000.0,32.1141,32.1323,32.102,32.102,19000.0
2010-08-04 13:05:00,53.0,53.02,52.93,53.0,98500.0,32.102,32.1141,32.0596,32.102,98500.0
2010-08-04 13:10:00,53.0,53.0,52.89,52.93,48600.0,32.102,32.102,32.0354,32.0596,48600.0
2010-08-04 13:15:00,52.93,52.99,52.93,52.96,34200.0,32.0596,32.096,32.0596,32.0778,34200.0
2010-08-04 13:20:00,52.96,53.02,52.91,52.91,41400.0,32.0778,32.1141,32.0475,32.0475,41400.0
2010-08-04 13:25:00,52.9,52.98,52.9,52.97,35200.0,32.0414,32.0899,32.0414,32.0838,35200.0
2010-08-04 13:30:00,52.97,52.98,52.91,52.97,54700.0,32.0838,32.0899,32.0475,32.0838,54700.0
2010-08-04 13:35:00,52.97,53.05,52.97,53.04,51300.0,32.0838,32.1323,32.0838,32.1262,51300.0
2010-08-04 13:40:00,53.04,53.05,52.99,53.05,39100.0,32.1262,32.1323,32.096,32.1323,39100.0
2010-08-04 13:45:00,53.04,53.07,53.02,53.07,21900.0,32.1262,32.1444,32.1141,32.1444,21900.0
2010-08-04 13:50:00,53.06,53.08,53.03,53.03,16700.0,32.1384,32.1505,32.1202,32.1202,16700.0
2010-08-04 13:55:00,53.02,53.03,52.94,52.97,53700.0,32.1141,32.1202,32.0657,32.0838,53700.0
2010-08-04 14:00:00,52.97,53.11,52.95,53.08,212000.0,32.0838,32.1686,32.0717,32.1505,212000.0
2010-08-04 14:05:00,53.07,53.07,52.99,53.0,46100.0,32.1444,32.1444,32.096,32.102,46100.0
2010-08-04 14:10:00,53.01,53.07,52.97,52.98,78100.0,32.1081,32.1444,32.0838,32.0899,78100.0
2010-08-04 14:15:00,53.0,53.04,52.95,52.95,48800.0,32.102,32.1262,32.0717,32.0717,48800.0
2010-08-04 14:20:00,52.95,52.96,52.88,52.91,41100.0,32.0717,32.0778,32.0293,32.0475,41100.0
2010-08-04 14:25:00,52.91,52.99,52.89,52.96,42700.0,32.0475,32.096,32.0354,32.0778,42700.0
2010-08-04 14:30:00,52.95,53.02,52.95,52.99,48900.0,32.0717,32.1141,32.0717,32.096,48900.0
2010-08-04 14:35:00,52.98,53.03,52.94,52.96,53600.0,32.0899,32.1202,32.0657,32.0778,53600.0
2010-08-04 14:40:00,52.96,53.07,52.95,53.06,69900.0,32.0778,32.1444,32.0717,32.1384,69900.0
2010-08-04 14:45:00,53.06,53.06,53.01,53.06,66700.0,32.1384,32.1384,32.1081,32.1384,66700.0
2010-08-04 14:50:00,53.06,53.09,53.02,53.06,68000.0,32.1384,32.1565,32.1141,32.1384,68000.0
2010-08-04 14:55:00,53.07,53.07,53.01,53.03,31000.0,32.1444,32.1444,32.1081,32.1202,31000.0
2010-08-04 15:00:00,53.03,53.05,52.99,53.04,54200.0,32.1202,32.1323,32.096,32.1262,54200.0
2010-08-04 15:05:00,53.03,53.07,53.0,53.04,65100.0,32.1202,32.1444,32.102,32.1262,65100.0
2010-08-04 15:10:00,53.04,53.07,53.0,53.07,67200.0,32.1262,32.1444,32.102,32.1444,67200.0
2010-08-04 15:15:00,53.06,53.14,53.04,53.12,126300.0,32.1384,32.1868,32.1262,32.1747,126300.0
2010-08-04 15:20:00,53.12,53.16,53.1,53.13,124800.0,32.1747,32.1989,32.1626,32.1808,124800.0
2010-08-04 15:25:00,53.13,53.17,53.11,53.12,130300.0,32.1808,32.205,32.1686,32.1747,130300.0
2010-08-04 15:30:00,53.12,53.17,53.1,53.13,211500.0,32.1747,32.205,32.1626,32.1808,211500.0
2010-08-04 15:35:00,53.14,53.14,53.07,53.11,110800.0,32.1868,32.1868,32.1444,32.1686,110800.0
2010-08-04 15:40:00,53.12,53.14,53.08,53.11,124400.0,32.1747,32.1868,32.1505,32.1686,124400.0
2010-08-04 15:45:00,53.12,53.16,53.08,53.1,431700.0,32.1747,32.1989,32.1505,32.1626,431700.0
2010-08-04 15:50:00,53.11,53.12,53.02,53.08,300500.0,32.1686,32.1747,32.1141,32.1505,300500.0
2010-08-04 15:55:00,53.07,53.12,53.05,53.12,517500.0,32.1444,32.1747,32.1323,32.1747,517500.0
2010-08-05 09:30:00,52.76,52.83,52.7,52.75,119500.0,31.9566,31.999,31.9203,31.9506,119500.0
2010-08-05 09:35:00,52.75,52.75,52.63,52.71,255900.0,31.9506,31.9506,31.8779,31.9264,255900.0
2010-08-05 09:40:00,52.72,52.92,52.72,52.82,128400.0,31.9324,32.0536,31.9324,31.993,128400.0
2010-08-05 09:45:00,52.83,53.03,52.82,53.01,112600.0,31.999,32.1202,31.993,32.1081,112600.0
2010-08-05 09:50:00,53.01,53.06,52.97,53.01,78500.0,32.1081,32.1384,32.0838,32.1081,78500.0
2010-08-05 09:55:00,53.0,53.08,52.95,52.97,175200.0,32.102,32.1505,32.0717,32.0838,175200.0
2010-08-05 10:00:00,52.97,52.98,52.91,52.98,108500.0,32.0838,32.0899,32.0475,32.0899,108500.0
2010-08-05 10:05:00,52.99,53.05,52.95,52.96,86600.0,32.096,32.1323,32.0717,32.0778,86600.0
2010-08-05 10:10:00,52.96,53.02,52.93,53.0,42600.0,32.0778,32.1141,32.0596,32.102,42600.0
2010-08-05 10:15:00,53.0,53.06,52.94,52.97,77400.0,32.102,32.1384,32.0657,32.0838,77400.0
2010-08-05 10:20:00,52.95,53.06,52.94,53.05,69100.0,32.0717,32.1384,32.0657,32.1323,69100.0
2010-08-05 10:25:00,53.05,53.09,52.97,52.99,51200.0,32.1323,32.1565,32.0838,32.096,51200.0
2010-08-05 10:30:00,52.99,53.02,52.91,52.91,84300.0,32.096,32.1141,32.0475,32.0475,84300.0
2010-08-05 10:35:00,52.91,52.95,52.86,52.94,46000.0,32.0475,32.0717,32.0172,32.0657,46000.0
2010-08-05 10:40:00,52.94,52.94,52.83,52.83,54100.0,32.0657,32.0657,31.999,31.999,54100.0
2010-08-05 10:45:00,52.81,52.85,52.69,52.84,87900.0,31.9869,32.0112,31.9142,32.0051,87900.0
2010-08-05 10:50:00,52.85,52.85,52.76,52.79,51500.0,32.0112,32.0112,31.9566,31.9748,51500.0
2010-08-05 10:55:00,52.78,52.81,52.7,52.7,72600.0,31.9688,31.9869,31.9203,31.9203,72600.0
2010-08-05 11:00:00,52.7,52.78,52.66,52.71,82700.0,31.9203,31.9688,31.8961,31.9264,82700.0
2010-08-05 11:05:00,52.71,52.71,52.59,52.64,217400.0,31.9264,31.9264,31.8537,31.884,217400.0
2010-08-05 11:10:00,52.64,52.73,52.6,52.71,64300.0,31.884,31.9385,31.8597,31.9264,64300.0
2010-08-05 11:15:00,52.71,52.75,52.7,52.73,87400.0,31.9264,31.9506,31.9203,31.9385,87400.0
2010-08-05 11:20:00,52.76,52.8,52.73,52.74,54000.0,31.9566,31.9809,31.9385,31.9445,54000.0
2010-08-05 11:25:00,52.75,52.78,52.73,52.74,307800.0,31.9506,31.9688,31.9385,31.9445,307800.0
2010-08-05 11:30:00,52.74,52.75,52.68,52.69,133400.0,31.9445,31.9506,31.9082,31.9142,133400.0
2010-08-05 11:35:00,52.68,52.68,52.6,52.66,85300.0,31.9082,31.9082,31.8597,31.8961,85300.0
2010-08-05 11:40:00,52.66,52.74,52.65,52.68,54000.0,31.8961,31.9445,31.89,31.9082,54000.0
2010-08-05 11:45:00,52.68,52.68,52.62,52.64,22900.0,31.9082,31.9082,31.8718,31.884,22900.0
2010-08-05 11:50:00,52.64,52.69,52.62,52.68,33300.0,31.884,31.9142,31.8718,31.9082,33300.0
2010-08-05 11:55:00,52.67,52.7,52.55,52.57,62000.0,31.9021,31.9203,31.8294,31.8416,62000.0
2010-08-05 12:00:00,52.56,52.58,52.51,52.58,97300.0,31.8355,31.8476,31.8052,31.8476,97300.0
2010-08-05 12:05:00,52.58,52.6,52.48,52.49,91300.0,31.8476,31.8597,31.787,31.7931,91300.0
2010-08-05 12:10:00,52.49,52.52,52.46,52.48,62400.0,31.7931,31.8113,31.7749,31.787,62400.0
2010-08-05 12:15:00,52.47,52.52,52.46,52.47,46700.0,31.781,31.8113,31.7749,31.781,46700.0
2010-08-05 12:20:00,52.47,52.51,52.46,52.47,32700.0,31.781,31.8052,31.7749,31.781,32700.0
2010-08-05 12:25:00,52.47,52.52,52.46,52.5,46300.0,31.781,31.8113,31.7749,31.7992,46300.0
2010-08-05 12:30:00,52.52,52.54,52.45,52.47,33900.0,31.8113,31.8234,31.7689,31.781,33900.0
2010-08-05 12:35:00,52.46,52.52,52.46,52.46,46200.0,31.7749,31.8113,31.7749,31.7749,46200.0
2010-08-05 12:40:00,52.46,52.47,52.43,52.43,44500.0,31.7749,31.781,31.7568,31.7568,44500.0
2010-08-05 12:45:00,52.43,52.49,52.43,52.49,26500.0,31.7568,31.7931,31.7568,31.7931,26500.0
2010-08-05 12:50:00,52.48,52.49,52.43,52.43,22400.0,31.787,31.7931,31.7568,31.7568,22400.0
2010-08-05 12:55:00,52.43,52.47,52.42,52.42,17600.0,31.7568,31.781,31.7507,31.7507,17600.0
2010-08-05 13:00:00,52.43,52.47,52.42,52.43,34900.0,31.7568,31.781,31.7507,31.7568,34900.0
2010-08-05 13:05:00,52.43,52.44,52.39,52.39,23800.0,31.7568,31.7628,31.7325,31.7325,23800.0
2010-08-05 13:10:00,52.4,52.41,52.31,52.33,80900.0,31.7386,31.7446,31.6841,31.6962,80900.0
2010-08-05 13:15:00,52.33,52.36,52.33,52.36,12000.0,31.6962,31.7144,31.6962,31.7144,12000.0
2010-08-05 13:20:00,52.35,52.4,52.34,52.4,17100.0,31.7083,31.7386,31.7022,31.7386,17100.0
2010-08-05 13:25:00,52.4,52.46,52.4,52.45,77600.0,31.7386,31.7749,31.7386,31.7689,77600.0
2010-08-05 13:30:00,52.45,52.54,52.44,52.52,117700.0,31.7689,31.8234,31.7628,31.8113,117700.0
2010-08-05 13:35:00,52.53,52.56,52.49,52.49,37000.0,31.8173,31.8355,31.7931,31.7931,37000.0
2010-08-05 13:40:00,52.49,52.55,52.48,52.5,49700.0,31.7931,31.8294,31.787,31.7992,49700.0
2010-08-05 13:45:00,52.51,52.56,52.51,52.53,67300.0,31.8052,31.8355,31.8052,31.8173,67300.0
2010-08-05 13:50:00,52.53,52.54,52.52,52.54,15200.0,31.8173,31.8234,31.8113,31.8234,15200.0
2010-08-05 13:55:00,52.55,52.59,52.53,52.56,46100.0,31.8294,31.8537,31.8173,31.8355,46100.0
2010-08-05 14:00:00,52.56,52.57,52.5,52.53,40300.0,31.8355,31.8416,31.7992,31.8173,40300.0
2010-08-05 14:05:00,52.53,52.56,52.52,52.54,15400.0,31.8173,31.8355,31.8113,31.8234,15400.0
2010-08-05 14:10:00,52.55,52.61,52.55,52.6,52100.0,31.8294,31.8658,31.8294,31.8597,52100.0
2010-08-05 14:15:00,52.6,52.66,52.6,52.61,57400.0,31.8597,31.8961,31.8597,31.8658,57400.0
2010-08-05 14:20:00,52.61,52.63,52.58,52.58,27700.0,31.8658,31.8779,31.8476,31.8476,27700.0
2010-08-05 14:25:00,52.58,52.63,52.58,52.62,41800.0,31.8476,31.8779,31.8476,31.8718,41800.0
2010-08-05 14:30:00,52.62,52.64,52.56,52.58,43200.0,31.8718,31.884,31.8355,31.8476,43200.0
2010-08-05 14:35:00,52.58,52.6,52.56,52.58,32500.0,31.8476,31.8597,31.8355,31.8476,32500.0
2010-08-05 14:40:00,52.58,52.62,52.56,52.59,83000.0,31.8476,31.8718,31.8355,31.8537,83000.0
2010-08-05 14:45:00,52.59,52.63,52.59,52.6,63000.0,31.8537,31.8779,31.8537,31.8597,63000.0
2010-08-05 14:50:00,52.6,52.63,52.58,52.63,49500.0,31.8597,31.8779,31.8476,31.8779,49500.0
2010-08-05 14:55:00,52.63,52.66,52.6,52.64,144800.0,31.8779,31.8961,31.8597,31.884,144800.0
2010-08-05 15:00:00,52.64,52.77,52.64,52.76,78800.0,31.884,31.9627,31.884,31.9566,78800.0
2010-08-05 15:05:00,52.75,52.8,52.74,52.78,110400.0,31.9506,31.9809,31.9445,31.9688,110400.0
2010-08-05 15:10:00,52.79,52.83,52.77,52.81,115500.0,31.9748,31.999,31.9627,31.9869,115500.0
2010-08-05 15:15:00,52.82,52.82,52.76,52.8,62300.0,31.993,31.993,31.9566,31.9809,62300.0
2010-08-05 15:20:00,52.81,52.88,52.8,52.86,132500.0,31.9869,32.0293,31.9809,32.0172,132500.0
2010-08-05 15:25:00,52.85,52.85,52.75,52.77,107100.0,32.0112,32.0112,31.9506,31.9627,107100.0
2010-08-05 15:30:00,52.77,52.79,52.71,52.71,176300.0,31.9627,31.9748,31.9264,31.9264,176300.0
2010-08-05 15:35:00,52.71,52.75,52.69,52.7,102300.0,31.9264,31.9506,31.9142,31.9203,102300.0
2010-08-05 15:40:00,52.7,52.71,52.67,52.71,161600.0,31.9203,31.9264,31.9021,31.9264,161600.0
2010-08-05 15:45:00,52.7,52.71,52.51,52.54,362700.0,31.9203,31.9264,31.8052,31.8234,362700.0
2010-08-05 15:50:00,52.54,52.56,52.49,52.54,403100.0,31.8234,31.8355,31.7931,31.8234,403100.0
2010-08-05 15:55:00,52.55,52.57,52.41,52.44,615900.0,31.8294,31.8416,31.7446,31.7628,615900.0
2010-08-06 09:30:00,51.77,51.99,51.75,51.99,459500.0,31.357,31.4903,31.3449,31.4903,459500.0
2010-08-06 09:35:00,52.0,52.16,51.93,52.14,252000.0,31.4963,31.5932,31.4539,31.5811,252000.0
2010-08-06 09:40:00,52.14,52.33,52.13,52.26,223900.0,31.5811,31.6962,31.5751,31.6538,223900.0
2010-08-06 09:45:00,52.27,52.35,52.23,52.27,106500.0,31.6598,31.7083,31.6356,31.6598,106500.0
2010-08-06 09:50:00,52.26,52.32,52.22,52.27,124700.0,31.6538,31.6901,31.6296,31.6598,124700.0
2010-08-06 09:55:00,52.27,52.42,52.25,52.38,164500.0,31.6598,31.7507,31.6477,31.7265,164500.0
2010-08-06 10:00:00,52.38,52.42,52.28,52.32,127500.0,31.7265,31.7507,31.6659,31.6901,127500.0
2010-08-06 10:05:00,52.32,52.36,52.21,52.27,105700.0,31.6901,31.7144,31.6235,31.6598,105700.0
2010-08-06 10:10:00,52.27,52.29,52.16,52.19,101100.0,31.6598,31.672,31.5932,31.6114,101100.0
2010-08-06 10:15:00,52.2,52.25,52.18,52.18,74900.0,31.6175,31.6477,31.6053,31.6053,74900.0
2010-08-06 10:20:00,52.17,52.18,52.1,52.16,70000.0,31.5993,31.6053,31.5569,31.5932,70000.0
2010-08-06 10:25:00,52.15,52.16,52.08,52.09,62400.0,31.5872,31.5932,31.5448,31.5508,62400.0
2010-08-06 10:30:00,52.08,52.15,52.05,52.11,65200.0,31.5448,31.5872,31.5266,31.5629,65200.0
2010-08-06 10:35:00,52.11,52.12,51.87,51.89,82800.0,31.5629,31.569,31.4176,31.4297,82800.0
2010-08-06 10:40:00,51.9,51.91,51.72,51.76,251300.0,31.4357,31.4418,31.3267,31.3509,251300.0
2010-08-06 10:45:00,51.76,51.76,51.55,51.62,278800.0,31.3509,31.3509,31.2237,31.2661,278800.0
2010-08-06 10:50:00,51.62,51.62,51.51,51.62,215200.0,31.2661,31.2661,31.1995,31.2661,215200.0
2010-08-06 10:55:00,51.62,51.67,51.46,51.51,215500.0,31.2661,31.2964,31.1692,31.1995,215500.0
2010-08-06 11:00:00,51.51,51.61,51.46,51.6,216200.0,31.1995,31.2601,31.1692,31.254,216200.0
2010-08-06 11:05:00,51.61,51.61,51.47,51.49,162500.0,31.2601,31.2601,31.1753,31.1874,162500.0
2010-08-06 11:10:00,51.48,51.58,51.48,51.53,81900.0,31.1813,31.2419,31.1813,31.2116,81900.0
2010-08-06 11:15:00,51.53,51.65,51.53,51.58,130400.0,31.2116,31.2843,31.2116,31.2419,130400.0
2010-08-06 11:20:00,51.58,51.72,51.55,51.7,93400.0,31.2419,31.3267,31.2237,31.3146,93400.0
2010-08-06 11:25:00,51.69,51.7,51.63,51.69,107400.0,31.3085,31.3146,31.2722,31.3085,107400.0
2010-08-06 11:30:00,51.68,51.71,51.63,51.65,83500.0,31.3025,31.3207,31.2722,31.2843,83500.0
2010-08-06 11:35:00,51.65,51.78,51.65,51.77,70600.0,31.2843,31.3631,31.2843,31.357,70600.0
2010-08-06 11:40:00,51.77,51.77,51.68,51.71,66100.0,31.357,31.357,31.3025,31.3207,66100.0
2010-08-06 11:45:00,51.71,51.84,51.7,51.83,86600.0,31.3207,31.3994,31.3146,31.3933,86600.0
2010-08-06 11:50:00,51.83,51.92,51.83,51.87,96100.0,31.3933,31.4479,31.3933,31.4176,96100.0
2010-08-06 11:55:00,51.86,51.86,51.81,51.81,85000.0,31.4115,31.4115,31.3812,31.3812,85000.0
2010-08-06 12:00:00,51.81,51.86,51.75,51.78,86600.0,31.3812,31.4115,31.3449,31.3631,86600.0
2010-08-06 12:05:00,51.78,51.81,51.74,51.8,75900.0,31.3631,31.3812,31.3388,31.3752,75900.0
2010-08-06 12:10:00,51.79,51.8,51.75,51.78,33100.0,31.3691,31.3752,31.3449,31.3631,33100.0
2010-08-06 12:15:00,51.78,51.8,51.74,51.78,36400.0,31.3631,31.3752,31.3388,31.3631,36400.0
2010-08-06 12:20:00,51.77,51.8,51.74,51.77,71700.0,31.357,31.3752,31.3388,31.357,71700.0
2010-08-06 12:25:00,51.77,51.77,51.67,51.72,227200.0,31.357,31.357,31.2964,31.3267,227200.0
2010-08-06 12:30:00,51.71,51.78,51.7,51.77,77100.0,31.3207,31.3631,31.3146,31.357,77100.0
2010-08-06 12:35:00,51.77,51.84,51.77,51.82,44300.0,31.357,31.3994,31.357,31.3873,44300.0
2010-08-06 12:40:00,51.83,51.85,51.76,51.8,60000.0,31.3933,31.4055,31.3509,31.3752,60000.0
2010-08-06 12:45:00,51.8,51.8,51.75,51.76,34600.0,31.3752,31.3752,31.3449,31.3509,34600.0
2010-08-06 12:50:00,51.77,51.79,51.75,51.75,60100.0,31.357,31.3691,31.3449,31.3449,60100.0
2010-08-06 12:55:00,51.75,51.75,51.68,51.69,158800.0,31.3449,31.3449,31.3025,31.3085,158800.0
2010-08-06 13:00:00,51.7,51.78,51.7,51.74,182500.0,31.3146,31.3631,31.3146,31.3388,182500.0
2010-08-06 13:05:00,51.74,51.77,51.7,51.7,291200.0,31.3388,31.357,31.3146,31.3146,291200.0
2010-08-06 13:10:00,51.7,51.74,51.69,51.72,209300.0,31.3146,31.3388,31.3085,31.3267,209300.0
2010-08-06 13:15:00,51.71,51.72,51.64,51.65,140700.0,31.3207,31.3267,31.2783,31.2843,140700.0
2010-08-06 13:20:00,51.64,51.71,51.64,51.71,74300.0,31.2783,31.3207,31.2783,31.3207,74300.0
2010-08-06 13:25:00,51.71,51.71,51.62,51.67,90400.0,31.3207,31.3207,31.2661,31.2964,90400.0
2010-08-06 13:30:00,51.67,51.7,51.63,51.64,143800.0,31.2964,31.3146,31.2722,31.2783,143800.0
2010-08-06 13:35:00,51.64,51.7,51.61,51.61,41900.0,31.2783,31.3146,31.2601,31.2601,41900.0
2010-08-06 13:40:00,51.61,51.64,51.58,51.62,60200.0,31.2601,31.2783,31.2419,31.2661,60200.0
2010-08-06 13:45:00,51.61,51.75,51.6,51.66,85200.0,31.2601,31.3449,31.254,31.2904,85200.0
2010-08-06 13:50:00,51.66,51.69,51.63,51.64,54000.0,31.2904,31.3085,31.2722,31.2783,54000.0
2010-08-06 13:55:00,51.63,51.67,51.63,51.65,34300.0,31.2722,31.2964,31.2722,31.2843,34300.0
2010-08-06 14:00:00,51.65,51.65,51.57,51.63,58400.0,31.2843,31.2843,31.2359,31.2722,58400.0
2010-08-06 14:05:00,51.64,51.67,51.62,51.66,21500.0,31.2783,31.2964,31.2661,31.2904,21500.0
2010-08-06 14:10:00,51.66,51.68,51.61,51.66,53400.0,31.2904,31.3025,31.2601,31.2904,53400.0
2010-08-06 14:15:00,51.66,51.68,51.61,51.66,53400.0,31.2904,31.3025,31.2601,31.2904,53400.0
2010-08-06 14:20:00,51.65,51.68,51.64,51.67,38200.0,31.2843,31.3025,31.2783,31.2964,38200.0
2010-08-06 14:25:00,51.68,51.72,51.67,51.71,52600.0,31.3025,31.3267,31.2964,31.3207,52600.0
2010-08-06 14:30:00,51.71,51.76,51.66,51.66,69900.0,31.3207,31.3509,31.2904,31.2904,69900.0
2010-08-06 14:35:00,51.66,51.7,51.65,51.68,36900.0,31.2904,31.3146,31.2843,31.3025,36900.0
2010-08-06 14:40:00,51.68,51.72,51.67,51.72,23400.0,31.3025,31.3267,31.2964,31.3267,23400.0
2010-08-06 14:45:00,51.72,51.92,51.71,51.86,107200.0,31.3267,31.4479,31.3207,31.4115,107200.0
2010-08-06 14:50:00,51.86,52.04,51.85,51.96,196500.0,31.4115,31.5205,31.4055,31.4721,196500.0
2010-08-06 14:55:00,51.95,52.04,51.91,51.93,176800.0,31.466,31.5205,31.4418,31.4539,176800.0
2010-08-06 15:00:00,51.93,52.07,51.93,51.98,228400.0,31.4539,31.5387,31.4539,31.4842,228400.0
2010-08-06 15:05:00,51.97,52.03,51.96,52.03,114200.0,31.4781,31.5145,31.4721,31.5145,114200.0
2010-08-06 15:10:00,52.04,52.08,51.96,51.98,122200.0,31.5205,31.5448,31.4721,31.4842,122200.0
2010-08-06 15:15:00,51.99,52.09,51.95,52.08,132800.0,31.4903,31.5508,31.466,31.5448,132800.0
2010-08-06 15:20:00,52.09,52.14,52.04,52.13,177100.0,31.5508,31.5811,31.5205,31.5751,177100.0
2010-08-06 15:25:00,52.14,52.26,52.12,52.19,212100.0,31.5811,31.6538,31.569,31.6114,212100.0
2010-08-06 15:30:00,52.2,52.29,52.14,52.29,183100.0,31.6175,31.672,31.5811,31.672,183100.0
2010-08-06 15:35:00,52.28,52.32,52.21,52.26,172600.0,31.6659,31.6901,31.6235,31.6538,172600.0
2010-08-06 15:40:00,52.27,52.37,52.22,52.3,222100.0,31.6598,31.7204,31.6296,31.678,222100.0
2010-08-06 15:45:00,52.31,52.34,52.22,52.34,309500.0,31.6841,31.7022,31.6296,31.7022,309500.0
2010-08-06 15:50:00,52.33,52.35,52.26,52.32,636300.0,31.6962,31.7083,31.6538,31.6901,636300.0
2010-08-06 15:55:00,52.31,52.35,52.27,52.28,667700.0,31.6841,31.7083,31.6598,31.6659,667700.0
2010-08-09 09:30:00,52.56,52.7,52.48,52.54,149300.0,31.8355,31.9203,31.787,31.8234,149300.0
2010-08-09 09:35:00,52.56,52.57,52.41,52.51,147900.0,31.8355,31.8416,31.7446,31.8052,147900.0
2010-08-09 09:40:00,52.51,52.54,52.36,52.43,109200.0,31.8052,31.8234,31.7144,31.7568,109200.0
2010-08-09 09:45:00,52.43,52.48,52.37,52.44,136400.0,31.7568,31.787,31.7204,31.7628,136400.0
2010-08-09 09:50:00,52.43,52.44,52.39,52.4,97300.0,31.7568,31.7628,31.7325,31.7386,97300.0
2010-08-09 09:55:00,52.39,52.41,52.28,52.31,138100.0,31.7325,31.7446,31.6659,31.6841,138100.0
2010-08-09 10:00:00,52.31,52.36,52.22,52.22,106800.0,31.6841,31.7144,31.6296,31.6296,106800.0
2010-08-09 10:05:00,52.23,52.3,52.22,52.3,64800.0,31.6356,31.678,31.6296,31.678,64800.0
2010-08-09 10:10:00,52.3,52.4,52.3,52.39,78300.0,31.678,31.7386,31.678,31.7325,78300.0
2010-08-09 10:15:00,52.39,52.43,52.37,52.38,44900.0,31.7325,31.7568,31.7204,31.7265,44900.0
2010-08-09 10:20:00,52.37,52.41,52.32,52.38,159600.0,31.7204,31.7446,31.6901,31.7265,159600.0
2010-08-09 10:25:00,52.38,52.39,52.32,52.34,59600.0,31.7265,31.7325,31.6901,31.7022,59600.0
2010-08-09 10:30:00,52.35,52.4,52.33,52.35,185000.0,31.7083,31.7386,31.6962,31.7083,185000.0
2010-08-09 10:35:00,52.35,52.37,52.28,52.33,102300.0,31.7083,31.7204,31.6659,31.6962,102300.0
2010-08-09 10:40:00,52.32,52.42,52.31,52.38,61900.0,31.6901,31.7507,31.6841,31.7265,61900.0
2010-08-09 10:45:00,52.39,52.42,52.38,52.42,26100.0,31.7325,31.7507,31.7265,31.7507,26100.0
2010-08-09 10:50:00,52.42,52.45,52.39,52.41,36000.0,31.7507,31.7689,31.7325,31.7446,36000.0
2010-08-09 10:55:00,52.4,52.57,52.38,52.56,143900.0,31.7386,31.8416,31.7265,31.8355,143900.0
2010-08-09 11:00:00,52.56,52.64,52.56,52.64,201600.0,31.8355,31.884,31.8355,31.884,201600.0
2010-08-09 11:05:00,52.64,52.69,52.63,52.66,143700.0,31.884,31.9142,31.8779,31.8961,143700.0
2010-08-09 11:10:00,52.65,52.74,52.65,52.74,115900.0,31.89,31.9445,31.89,31.9445,115900.0
2010-08-09 11:15:00,52.73,52.78,52.72,52.73,194500.0,31.9385,31.9688,31.9324,31.9385,194500.0
2010-08-09 11:20:00,52.73,52.75,52.71,52.72,45400.0,31.9385,31.9506,31.9264,31.9324,45400.0
2010-08-09 11:25:00,52.72,52.74,52.67,52.7,40300.0,31.9324,31.9445,31.9021,31.9203,40300.0
2010-08-09 11:30:00,52.7,52.79,52.69,52.77,113600.0,31.9203,31.9748,31.9142,31.9627,113600.0
2010-08-09 11:35:00,52.78,52.8,52.74,52.78,133500.0,31.9688,31.9809,31.9445,31.9688,133500.0
2010-08-09 11:40:00,52.78,52.78,52.72,52.73,44600.0,31.9688,31.9688,31.9324,31.9385,44600.0
2010-08-09 11:45:00,52.74,52.78,52.74,52.75,21500.0,31.9445,31.9688,31.9445,31.9506,21500.0
2010-08-09 11:50:00,52.75,52.76,52.69,52.69,34200.0,31.9506,31.9566,31.9142,31.9142,34200.0
2010-08-09 11:55:00,52.7,52.71,52.69,52.71,14300.0,31.9203,31.9264,31.9142,31.9264,14300.0
2010-08-09 12:00:00,52.7,52.71,52.66,52.69,99900.0,31.9203,31.9264,31.8961,31.9142,99900.0
2010-08-09 12:05:00,52.69,52.7,52.65,52.67,25600.0,31.9142,31.9203,31.89,31.9021,25600.0
2010-08-09 12:10:00,52.67,52.69,52.64,52.66,21900.0,31.9021,31.9142,31.884,31.8961,21900.0
2010-08-09 12:15:00,52.66,52.69,52.66,52.66,28300.0,31.8961,31.9142,31.8961,31.8961,28300.0
2010-08-09 12:20:00,52.66,52.68,52.6,52.61,30200.0,31.8961,31.9082,31.8597,31.8658,30200.0
2010-08-09 12:25:00,52.6,52.63,52.58,52.63,35100.0,31.8597,31.8779,31.8476,31.8779,35100.0
2010-08-09 12:30:00,52.62,52.62,52.59,52.62,27500.0,31.8718,31.8718,31.8537,31.8718,27500.0
2010-08-09 12:35:00,52.61,52.67,52.6,52.66,33800.0,31.8658,31.9021,31.8597,31.8961,33800.0
2010-08-09 12:40:00,52.66,52.69,52.62,52.65,82000.0,31.8961,31.9142,31.8718,31.89,82000.0
2010-08-09 12:45:00,52.65,52.7,52.64,52.64,30400.0,31.89,31.9203,31.884,31.884,30400.0
2010-08-09 12:50:00,52.65,52.68,52.64,52.65,28800.0,31.89,31.9082,31.884,31.89,28800.0
2010-08-09 12:55:00,52.65,52.71,52.65,52.71,16100.0,31.89,31.9264,31.89,31.9264,16100.0
2010-08-09 13:00:00,52.71,52.73,52.7,52.7,32100.0,31.9264,31.9385,31.9203,31.9203,32100.0
2010-08-09 13:05:00,52.69,52.74,52.68,52.72,40700.0,31.9142,31.9445,31.9082,31.9324,40700.0
2010-08-09 13:10:00,52.72,52.76,52.72,52.76,23600.0,31.9324,31.9566,31.9324,31.9566,23600.0
2010-08-09 13:15:00,52.76,52.81,52.76,52.81,39400.0,31.9566,31.9869,31.9566,31.9869,39400.0
2010-08-09 13:20:00,52.8,52.81,52.74,52.74,50800.0,31.9809,31.9869,31.9445,31.9445,50800.0
2010-08-09 13:25:00,52.74,52.77,52.74,52.74,35800.0,31.9445,31.9627,31.9445,31.9445,35800.0
2010-08-09 13:30:00,52.73,52.76,52.72,52.74,49300.0,31.9385,31.9566,31.9324,31.9445,49300.0
2010-08-09 13:35:00,52.74,52.76,52.74,52.75,31800.0,31.9445,31.9566,31.9445,31.9506,31800.0
2010-08-09 13:40:00,52.75,52.77,52.74,52.76,35400.0,31.9506,31.9627,31.9445,31.9566,35400.0
2010-08-09 13:45:00,52.77,52.8,52.74,52.79,68500.0,31.9627,31.9809,31.9445,31.9748,68500.0
2010-08-09 13:50:00,52.79,52.82,52.77,52.82,29900.0,31.9748,31.993,31.9627,31.993,29900.0
2010-08-09 13:55:00,52.82,52.82,52.77,52.78,24800.0,31.993,31.993,31.9627,31.9688,24800.0
2010-08-09 14:00:00,52.79,52.82,52.78,52.8,103100.0,31.9748,31.993,31.9688,31.9809,103100.0
2010-08-09 14:05:00,52.79,52.84,52.79,52.82,67300.0,31.9748,32.0051,31.9748,31.993,67300.0
2010-08-09 14:10:00,52.82,52.83,52.79,52.81,37700.0,31.993,31.999,31.9748,31.9869,37700.0
2010-08-09 14:15:00,52.81,52.81,52.78,52.79,23200.0,31.9869,31.9869,31.9688,31.9748,23200.0
2010-08-09 14:20:00,52.78,52.79,52.77,52.78,26300.0,31.9688,31.9748,31.9627,31.9688,26300.0
2010-08-09 14:25:00,52.79,52.81,52.76,52.76,40000.0,31.9748,31.9869,31.9566,31.9566,40000.0
2010-08-09 14:30:00,52.77,52.86,52.77,52.84,111300.0,31.9627,32.0172,31.9627,32.0051,111300.0
2010-08-09 14:35:00,52.85,52.85,52.8,52.84,73600.0,32.0112,32.0112,31.9809,32.0051,73600.0
2010-08-09 14:40:00,52.85,52.92,52.84,52.89,108900.0,32.0112,32.0536,32.0051,32.0354,108900.0
2010-08-09 14:45:00,52.89,52.94,52.89,52.91,90200.0,32.0354,32.0657,32.0354,32.0475,90200.0
2010-08-09 14:50:00,52.91,52.95,52.89,52.92,105000.0,32.0475,32.0717,32.0354,32.0536,105000.0
2010-08-09 14:55:00,52.92,52.97,52.92,52.96,114900.0,32.0536,32.0838,32.0536,32.0778,114900.0
2010-08-09 15:00:00,52.95,52.97,52.94,52.96,231400.0,32.0717,32.0838,32.0657,32.0778,231400.0
2010-08-09 15:05:00,52.96,52.98,52.92,52.95,72400.0,32.0778,32.0899,32.0536,32.0717,72400.0
2010-08-09 15:10:00,52.95,52.95,52.85,52.85,195900.0,32.0717,32.0717,32.0112,32.0112,195900.0
2010-08-09 15:15:00,52.85,52.88,52.83,52.85,52700.0,32.0112,32.0293,31.999,32.0112,52700.0
2010-08-09 15:20:00,52.85,52.87,52.82,52.82,124200.0,32.0112,32.0233,31.993,31.993,124200.0
2010-08-09 15:25:00,52.82,52.88,52.82,52.87,72200.0,31.993,32.0293,31.993,32.0233,72200.0
2010-08-09 15:30:00,52.87,52.91,52.82,52.86,173000.0,32.0233,32.0475,31.993,32.0172,173000.0
2010-08-09 15:35:00,52.86,52.96,52.85,52.94,172900.0,32.0172,32.0778,32.0112,32.0657,172900.0
2010-08-09 15:40:00,52.94,53.0,52.91,52.91,198300.0,32.0657,32.102,32.0475,32.0475,198300.0
2010-08-09 15:45:00,52.92,52.99,52.91,52.92,287800.0,32.0536,32.096,32.0475,32.0536,287800.0
2010-08-09 15:50:00,52.93,52.94,52.83,52.87,440900.0,32.0596,32.0657,31.999,32.0233,440900.0
2010-08-09 15:55:00,52.86,52.9,52.86,52.86,1174700.0,32.0172,32.0414,32.0172,32.0172,1174700.0
2010-08-10 09:30:00,52.35,52.44,52.28,52.44,228300.0,31.7083,31.7628,31.6659,31.7628,228300.0
2010-08-10 09:35:00,52.44,52.55,52.33,52.44,145300.0,31.7628,31.8294,31.6962,31.7628,145300.0
2010-08-10 09:40:00,52.44,52.44,52.24,52.29,125200.0,31.7628,31.7628,31.6417,31.672,125200.0
2010-08-10 09:45:00,52.28,52.31,52.2,52.26,133700.0,31.6659,31.6841,31.6175,31.6538,133700.0
2010-08-10 09:50:00,52.25,52.3,52.15,52.27,166700.0,31.6477,31.678,31.5872,31.6598,166700.0
2010-08-10 09:55:00,52.26,52.38,52.2,52.36,80200.0,31.6538,31.7265,31.6175,31.7144,80200.0
2010-08-10 10:00:00,52.36,52.38,52.26,52.27,120400.0,31.7144,31.7265,31.6538,31.6598,120400.0
2010-08-10 10:05:00,52.27,52.31,52.14,52.28,115800.0,31.6598,31.6841,31.5811,31.6659,115800.0
2010-08-10 10:10:00,52.27,52.37,52.24,52.28,92400.0,31.6598,31.7204,31.6417,31.6659,92400.0
2010-08-10 10:15:00,52.29,52.3,52.23,52.27,81100.0,31.672,31.678,31.6356,31.6598,81100.0
2010-08-10 10:20:00,52.27,52.31,52.25,52.29,71400.0,31.6598,31.6841,31.6477,31.672,71400.0
2010-08-10 10:25:00,52.29,52.32,52.26,52.28,98500.0,31.672,31.6901,31.6538,31.6659,98500.0
2010-08-10 10:30:00,52.28,52.3,52.21,52.22,79100.0,31.6659,31.678,31.6235,31.6296,79100.0
2010-08-10 10:35:00,52.23,52.28,52.22,52.28,93000.0,31.6356,31.6659,31.6296,31.6659,93000.0
2010-08-10 10:40:00,52.28,52.33,52.26,52.28,67900.0,31.6659,31.6962,31.6538,31.6659,67900.0
2010-08-10 10:45:00,52.28,52.29,52.14,52.14,92300.0,31.6659,31.672,31.5811,31.5811,92300.0
2010-08-10 10:50:00,52.13,52.16,52.09,52.1,88100.0,31.5751,31.5932,31.5508,31.5569,88100.0
2010-08-10 10:55:00,52.1,52.13,52.02,52.07,161000.0,31.5569,31.5751,31.5084,31.5387,161000.0
2010-08-10 11:00:00,52.07,52.17,52.06,52.15,88100.0,31.5387,31.5993,31.5327,31.5872,88100.0
2010-08-10 11:05:00,52.15,52.17,52.14,52.15,63900.0,31.5872,31.5993,31.5811,31.5872,63900.0
2010-08-10 11:10:00,52.15,52.21,52.15,52.16,235100.0,31.5872,31.6235,31.5872,31.5932,235100.0
2010-08-10 11:15:00,52.17,52.17,52.13,52.13,208900.0,31.5993,31.5993,31.5751,31.5751,208900.0
2010-08-10 11:20:00,52.14,52.17,52.12,52.13,43900.0,31.5811,31.5993,31.569,31.5751,43900.0
2010-08-10 11:25:00,52.12,52.18,52.1,52.18,34700.0,31.569,31.6053,31.5569,31.6053,34700.0
2010-08-10 11:30:00,52.19,52.19,52.13,52.16,53700.0,31.6114,31.6114,31.5751,31.5932,53700.0
2010-08-10 11:35:00,52.16,52.24,52.16,52.22,61000.0,31.5932,31.6417,31.5932,31.6296,61000.0
2010-08-10 11:40:00,52.23,52.23,52.18,52.2,124000.0,31.6356,31.6356,31.6053,31.6175,124000.0
2010-08-10 11:45:00,52.21,52.22,52.17,52.19,98900.0,31.6235,31.6296,31.5993,31.6114,98900.0
2010-08-10 11:50:00,52.19,52.2,52.17,52.19,13200.0,31.6114,31.6175,31.5993,31.6114,13200.0
2010-08-10 11:55:00,52.19,52.23,52.19,52.21,75600.0,31.6114,31.6356,31.6114,31.6235,75600.0
2010-08-10 12:00:00,52.22,52.22,52.15,52.17,78700.0,31.6296,31.6296,31.5872,31.5993,78700.0
2010-08-10 12:05:00,52.17,52.2,52.14,52.17,45200.0,31.5993,31.6175,31.5811,31.5993,45200.0
2010-08-10 12:10:00,52.17,52.19,52.15,52.18,78600.0,31.5993,31.6114,31.5872,31.6053,78600.0
2010-08-10 12:15:00,52.18,52.18,52.15,52.15,41100.0,31.6053,31.6053,31.5872,31.5872,41100.0
2010-08-10 12:20:00,52.15,52.17,52.14,52.15,33300.0,31.5872,31.5993,31.5811,31.5872,33300.0
2010-08-10 12:25:00,52.16,52.16,52.13,52.13,16100.0,31.5932,31.5932,31.5751,31.5751,16100.0
2010-08-10 12:30:00,52.14,52.14,52.1,52.13,65700.0,31.5811,31.5811,31.5569,31.5751,65700.0
2010-08-10 12:35:00,52.13,52.13,52.06,52.07,39800.0,31.5751,31.5751,31.5327,31.5387,39800.0
2010-08-10 12:40:00,52.07,52.08,52.03,52.08,58600.0,31.5387,31.5448,31.5145,31.5448,58600.0
2010-08-10 12:45:00,52.07,52.09,52.05,52.06,58400.0,31.5387,31.5508,31.5266,31.5327,58400.0
2010-08-10 12:50:00,52.07,52.07,52.01,52.05,67000.0,31.5387,31.5387,31.5024,31.5266,67000.0
2010-08-10 12:55:00,52.05,52.07,52.03,52.04,44500.0,31.5266,31.5387,31.5145,31.5205,44500.0
2010-08-10 13:00:00,52.04,52.07,52.04,52.07,21900.0,31.5205,31.5387,31.5205,31.5387,21900.0
2010-08-10 13:05:00,52.07,52.08,52.05,52.06,27400.0,31.5387,31.5448,31.5266,31.5327,27400.0
2010-08-10 13:10:00,52.06,52.07,52.04,52.05,16400.0,31.5327,31.5387,31.5205,31.5266,16400.0
2010-08-10 13:15:00,52.05,52.05,52.0,52.01,69200.0,31.5266,31.5266,31.4963,31.5024,69200.0
2010-08-10 13:20:00,52.0,52.0,51.87,51.9,174100.0,31.4963,31.4963,31.4176,31.4357,174100.0
2010-08-10 13:25:00,51.9,51.93,51.86,51.86,126300.0,31.4357,31.4539,31.4115,31.4115,126300.0
2010-08-10 13:30:00,51.86,51.88,51.81,51.88,89700.0,31.4115,31.4236,31.3812,31.4236,89700.0
2010-08-10 13:35:00,51.88,51.94,51.88,51.93,36800.0,31.4236,31.46,31.4236,31.4539,36800.0
2010-08-10 13:40:00,51.93,52.05,51.93,52.05,43500.0,31.4539,31.5266,31.4539,31.5266,43500.0
2010-08-10 13:45:00,52.06,52.11,52.04,52.08,49600.0,31.5327,31.5629,31.5205,31.5448,49600.0
2010-08-10 13:50:00,52.07,52.09,52.02,52.06,81300.0,31.5387,31.5508,31.5084,31.5327,81300.0
2010-08-10 13:55:00,52.07,52.09,52.03,52.07,29300.0,31.5387,31.5508,31.5145,31.5387,29300.0
2010-08-10 14:00:00,52.06,52.11,52.06,52.11,42700.0,31.5327,31.5629,31.5327,31.5629,42700.0
2010-08-10 14:05:00,52.11,52.13,52.04,52.1,102700.0,31.5629,31.5751,31.5205,31.5569,102700.0
2010-08-10 14:10:00,52.09,52.17,52.01,52.13,55500.0,31.5508,31.5993,31.5024,31.5751,55500.0
2010-08-10 14:15:00,52.11,52.44,52.03,52.34,471600.0,31.5629,31.7628,31.5145,31.7022,471600.0
2010-08-10 14:20:00,52.34,52.47,52.26,52.33,239300.0,31.7022,31.781,31.6538,31.6962,239300.0
2010-08-10 14:25:00,52.33,52.34,52.2,52.31,232500.0,31.6962,31.7022,31.6175,31.6841,232500.0
2010-08-10 14:30:00,52.33,52.61,52.33,52.55,603400.0,31.6962,31.8658,31.6962,31.8294,603400.0
2010-08-10 14:35:00,52.55,52.62,52.47,52.58,219700.0,31.8294,31.8718,31.781,31.8476,219700.0
2010-08-10 14:40:00,52.58,52.87,52.57,52.79,503100.0,31.8476,32.0233,31.8416,31.9748,503100.0
2010-08-10 14:45:00,52.81,52.83,52.73,52.81,234900.0,31.9869,31.999,31.9385,31.9869,234900.0
2010-08-10 14:50:00,52.8,52.81,52.65,52.69,257100.0,31.9809,31.9869,31.89,31.9142,257100.0
2010-08-10 14:55:00,52.68,52.73,52.62,52.63,138800.0,31.9082,31.9385,31.8718,31.8779,138800.0
2010-08-10 15:00:00,52.63,52.77,52.62,52.73,167400.0,31.8779,31.9627,31.8718,31.9385,167400.0
2010-08-10 15:05:00,52.71,52.75,52.64,52.74,89700.0,31.9264,31.9506,31.884,31.9445,89700.0
2010-08-10 15:10:00,52.74,52.74,52.45,52.47,216200.0,31.9445,31.9445,31.7689,31.781,216200.0
2010-08-10 15:15:00,52.47,52.55,52.38,52.43,137600.0,31.781,31.8294,31.7265,31.7568,137600.0
2010-08-10 15:20:00,52.43,52.49,52.38,52.45,121300.0,31.7568,31.7931,31.7265,31.7689,121300.0
2010-08-10 15:25:00,52.46,52.56,52.35,52.52,143000.0,31.7749,31.8355,31.7083,31.8113,143000.0
2010-08-10 15:30:00,52.52,52.58,52.43,52.53,139200.0,31.8113,31.8476,31.7568,31.8173,139200.0
2010-08-10 15:35:00,52.53,52.62,52.47,52.53,149100.0,31.8173,31.8718,31.781,31.8173,149100.0
2010-08-10 15:40:00,52.54,52.64,52.52,52.57,175700.0,31.8234,31.884,31.8113,31.8416,175700.0
2010-08-10 15:45:00,52.58,52.67,52.51,52.52,384400.0,31.8476,31.9021,31.8052,31.8113,384400.0
2010-08-10 15:50:00,52.53,52.54,52.36,52.45,482600.0,31.8173,31.8234,31.7144,31.7689,482600.0
2010-08-10 15:55:00,52.46,52.46,52.32,52.35,857700.0,31.7749,31.7749,31.6901,31.7083,857700.0
2010-08-10 16:00:00,52.36,52.44,52.34,52.44,2717800.0,31.7144,31.7628,31.7022,31.7628,2717800.0
2010-08-10 16:05:00,52.45,52.45,52.4,52.4,6400.0,31.7689,31.7689,31.7386,31.7386,6400.0
2010-08-10 16:10:00,52.41,52.41,52.4,52.4,6400.0,31.7446,31.7446,31.7386,31.7386,6400.0
2010-08-11 09:30:00,51.47,51.47,51.24,51.33,385000.0,31.1753,31.1753,31.036,31.0905,385000.0
2010-08-11 09:35:00,51.33,51.46,51.24,51.45,218200.0,31.0905,31.1692,31.036,31.1632,218200.0
2010-08-11 09:40:00,51.44,51.69,51.36,51.63,618500.0,31.1571,31.3085,31.1087,31.2722,618500.0
2010-08-11 09:45:00,51.63,51.71,51.56,51.7,454700.0,31.2722,31.3207,31.2298,31.3146,454700.0
2010-08-11 09:50:00,51.7,51.75,51.63,51.7,268400.0,31.3146,31.3449,31.2722,31.3146,268400.0
2010-08-11 09:55:00,51.7,51.73,51.56,51.63,205500.0,31.3146,31.3328,31.2298,31.2722,205500.0
2010-08-11 10:00:00,51.63,51.74,51.59,51.7,230300.0,31.2722,31.3388,31.248,31.3146,230300.0
2010-08-11 10:05:00,51.69,51.7,51.63,51.68,114600.0,31.3085,31.3146,31.2722,31.3025,114600.0
2010-08-11 10:10:00,51.67,51.7,51.64,51.67,105800.0,31.2964,31.3146,31.2783,31.2964,105800.0
2010-08-11 10:15:00,51.68,51.68,51.55,51.61,189900.0,31.3025,31.3025,31.2237,31.2601,189900.0
2010-08-11 10:20:00,51.61,51.67,51.59,51.67,117800.0,31.2601,31.2964,31.248,31.2964,117800.0
2010-08-11 10:25:00,51.67,51.69,51.56,51.59,109200.0,31.2964,31.3085,31.2298,31.248,109200.0
2010-08-11 10:30:00,51.58,51.58,51.46,51.51,183900.0,31.2419,31.2419,31.1692,31.1995,183900.0
2010-08-11 10:35:00,51.52,51.54,51.44,51.54,176000.0,31.2056,31.2177,31.1571,31.2177,176000.0
2010-08-11 10:40:00,51.54,51.54,51.37,51.4,219900.0,31.2177,31.2177,31.1147,31.1329,219900.0
2010-08-11 10:45:00,51.4,51.42,51.3,51.34,190200.0,31.1329,31.145,31.0723,31.0966,190200.0
2010-08-11 10:50:00,51.34,51.37,51.27,51.34,229400.0,31.0966,31.1147,31.0542,31.0966,229400.0
2010-08-11 10:55:00,51.34,51.35,51.24,51.27,363300.0,31.0966,31.1026,31.036,31.0542,363300.0
2010-08-11 11:00:00,51.27,51.31,51.21,51.3,235000.0,31.0542,31.0784,31.0178,31.0723,235000.0
2010-08-11 11:05:00,51.3,51.35,51.15,51.15,111900.0,31.0723,31.1026,30.9815,30.9815,111900.0
2010-08-11 11:10:00,51.15,51.15,51.03,51.11,410700.0,30.9815,30.9815,30.9088,30.9572,410700.0
2010-08-11 11:15:00,51.11,51.17,51.06,51.07,140400.0,30.9572,30.9936,30.927,30.933,140400.0
2010-08-11 11:20:00,51.09,51.18,51.06,51.18,196100.0,30.9451,30.9996,30.927,30.9996,196100.0
2010-08-11 11:25:00,51.17,51.3,51.15,51.23,396000.0,30.9936,31.0723,30.9815,31.0299,396000.0
2010-08-11 11:30:00,51.22,51.36,51.22,51.36,159400.0,31.0239,31.1087,31.0239,31.1087,159400.0
2010-08-11 11:35:00,51.36,51.38,51.29,51.34,192000.0,31.1087,31.1208,31.0663,31.0966,192000.0
2010-08-11 11:40:00,51.33,51.39,51.31,51.32,176900.0,31.0905,31.1268,31.0784,31.0844,176900.0
2010-08-11 11:45:00,51.31,51.34,51.24,51.33,138900.0,31.0784,31.0966,31.036,31.0905,138900.0
2010-08-11 11:50:00,51.33,51.34,51.31,51.34,61300.0,31.0905,31.0966,31.0784,31.0966,61300.0
2010-08-11 11:55:00,51.35,51.39,51.34,51.38,59700.0,31.1026,31.1268,31.0966,31.1208,59700.0
2010-08-11 12:00:00,51.38,51.4,51.29,51.29,117900.0,31.1208,31.1329,31.0663,31.0663,117900.0
2010-08-11 12:05:00,51.29,51.39,51.29,51.38,85800.0,31.0663,31.1268,31.0663,31.1208,85800.0
2010-08-11 12:10:00,51.38,51.41,51.35,51.41,69300.0,31.1208,31.1389,31.1026,31.1389,69300.0
2010-08-11 12:15:00,51.41,51.43,51.3,51.31,109400.0,31.1389,31.1511,31.0723,31.0784,109400.0
2010-08-11 12:20:00,51.31,51.35,51.29,51.34,41500.0,31.0784,31.1026,31.0663,31.0966,41500.0
2010-08-11 12:25:00,51.33,51.34,51.29,51.29,46700.0,31.0905,31.0966,31.0663,31.0663,46700.0
2010-08-11 12:30:00,51.3,51.36,51.3,51.32,48200.0,31.0723,31.1087,31.0723,31.0844,48200.0
2010-08-11 12:35:00,51.31,51.31,51.26,51.26,84100.0,31.0784,31.0784,31.0481,31.0481,84100.0
2010-08-11 12:40:00,51.25,51.27,51.18,51.18,67300.0,31.042,31.0542,30.9996,30.9996,67300.0
2010-08-11 12:45:00,51.18,51.21,51.15,51.15,77800.0,30.9996,31.0178,30.9815,30.9815,77800.0
2010-08-11 12:50:00,51.15,51.16,51.1,51.12,160500.0,30.9815,30.9875,30.9512,30.9633,160500.0
2010-08-11 12:55:00,51.11,51.13,51.09,51.11,70400.0,30.9572,30.9694,30.9451,30.9572,70400.0
2010-08-11 13:00:00,51.11,51.28,51.1,51.28,263200.0,30.9572,31.0602,30.9512,31.0602,263200.0
2010-08-11 13:05:00,51.28,51.34,51.25,51.3,185000.0,31.0602,31.0966,31.042,31.0723,185000.0
2010-08-11 13:10:00,51.29,51.29,51.24,51.24,143000.0,31.0663,31.0663,31.036,31.036,143000.0
2010-08-11 13:15:00,51.24,51.29,51.24,51.28,144500.0,31.036,31.0663,31.036,31.0602,144500.0
2010-08-11 13:20:00,51.28,51.28,51.15,51.16,174500.0,31.0602,31.0602,30.9815,30.9875,174500.0
2010-08-11 13:25:00,51.16,51.19,51.1,51.18,219800.0,30.9875,31.0057,30.9512,30.9996,219800.0
2010-08-11 13:30:00,51.18,51.24,51.17,51.22,71700.0,30.9996,31.036,30.9936,31.0239,71700.0
2010-08-11 13:35:00,51.22,51.22,51.17,51.18,85000.0,31.0239,31.0239,30.9936,30.9996,85000.0
2010-08-11 13:40:00,51.18,51.22,51.16,51.18,54500.0,30.9996,31.0239,30.9875,30.9996,54500.0
2010-08-11 13:45:00,51.18,51.18,51.12,51.13,30300.0,30.9996,30.9996,30.9633,30.9694,30300.0
2010-08-11 13:50:00,51.13,51.14,51.08,51.08,100200.0,30.9694,30.9754,30.9391,30.9391,100200.0
2010-08-11 13:55:00,51.07,51.12,51.06,51.08,83700.0,30.933,30.9633,30.927,30.9391,83700.0
2010-08-11 14:00:00,51.08,51.16,51.08,51.15,65400.0,30.9391,30.9875,30.9391,30.9815,65400.0
2010-08-11 14:05:00,51.14,51.14,51.07,51.1,344300.0,30.9754,30.9754,30.933,30.9512,344300.0
2010-08-11 14:10:00,51.1,51.15,51.09,51.14,77600.0,30.9512,30.9815,30.9451,30.9754,77600.0
2010-08-11 14:15:00,51.14,51.15,51.07,51.11,97400.0,30.9754,30.9815,30.933,30.9572,97400.0
2010-08-11 14:20:00,51.12,51.16,51.1,51.12,193400.0,30.9633,30.9875,30.9512,30.9633,193400.0
2010-08-11 14:25:00,51.11,51.13,51.06,51.07,188600.0,30.9572,30.9694,30.927,30.933,188600.0
2010-08-11 14:30:00,51.07,51.08,50.99,50.99,261500.0,30.933,30.9391,30.8846,30.8846,261500.0
2010-08-11 14:35:00,50.98,51.01,50.9,50.9,315700.0,30.8785,30.8967,30.83,30.83,315700.0
2010-08-11 14:40:00,50.91,50.93,50.8,50.82,288100.0,30.8361,30.8482,30.7695,30.7816,288100.0
2010-08-11 14:45:00,50.83,50.83,50.75,50.8,231900.0,30.7876,30.7876,30.7392,30.7695,231900.0
2010-08-11 14:50:00,50.79,50.81,50.72,50.74,252900.0,30.7634,30.7755,30.721,30.7331,252900.0
2010-08-11 14:55:00,50.75,50.83,50.74,50.8,112500.0,30.7392,30.7876,30.7331,30.7695,112500.0
2010-08-11 15:00:00,50.8,50.87,50.78,50.85,317000.0,30.7695,30.8119,30.7574,30.7998,317000.0
2010-08-11 15:05:00,50.86,50.99,50.83,50.96,365100.0,30.8058,30.8846,30.7876,30.8664,365100.0
2010-08-11 15:10:00,50.95,50.99,50.93,50.98,288600.0,30.8603,30.8846,30.8482,30.8785,288600.0
2010-08-11 15:15:00,50.98,50.99,50.88,50.92,278900.0,30.8785,30.8846,30.8179,30.8422,278900.0
2010-08-11 15:20:00,50.93,50.98,50.89,50.92,441200.0,30.8482,30.8785,30.824,30.8422,441200.0
2010-08-11 15:25:00,50.92,51.0,50.92,50.97,331900.0,30.8422,30.8906,30.8422,30.8724,331900.0
2010-08-11 15:30:00,50.97,51.17,50.97,51.16,466900.0,30.8724,30.9936,30.8724,30.9875,466900.0
2010-08-11 15:35:00,51.16,51.21,51.11,51.2,722800.0,30.9875,31.0178,30.9572,31.0118,722800.0
2010-08-11 15:40:00,51.21,51.23,51.08,51.16,745100.0,31.0178,31.0299,30.9391,30.9875,745100.0
2010-08-11 15:45:00,51.16,51.16,50.98,51.01,777400.0,30.9875,30.9875,30.8785,30.8967,777400.0
2010-08-11 15:50:00,51.01,51.04,50.96,51.0,789200.0,30.8967,30.9148,30.8664,30.8906,789200.0
2010-08-11 15:55:00,50.99,51.11,50.99,51.09,1967000.0,30.8846,30.9572,30.8846,30.9451,1967000.0
2010-08-12 09:30:00,50.46,50.66,50.32,50.66,248000.0,30.5635,30.6847,30.4787,30.6847,248000.0
2010-08-12 09:35:00,50.64,50.69,50.58,50.67,231600.0,30.6726,30.7028,30.6362,30.6907,231600.0
2010-08-12 09:40:00,50.66,50.79,50.63,50.77,163300.0,30.6847,30.7634,30.6665,30.7513,163300.0
2010-08-12 09:45:00,50.77,50.85,50.73,50.78,194700.0,30.7513,30.7998,30.7271,30.7574,194700.0
2010-08-12 09:50:00,50.79,50.79,50.61,50.7,250400.0,30.7634,30.7634,30.6544,30.7089,250400.0
2010-08-12 09:55:00,50.71,50.75,50.65,50.66,95400.0,30.715,30.7392,30.6786,30.6847,95400.0
2010-08-12 10:00:00,50.66,50.74,50.62,50.65,142800.0,30.6847,30.7331,30.6604,30.6786,142800.0
2010-08-12 10:05:00,50.66,50.79,50.6,50.79,176700.0,30.6847,30.7634,30.6483,30.7634,176700.0
2010-08-12 10:10:00,50.79,50.92,50.75,50.79,221600.0,30.7634,30.8422,30.7392,30.7634,221600.0
2010-08-12 10:15:00,50.81,50.89,50.74,50.75,136600.0,30.7755,30.824,30.7331,30.7392,136600.0
2010-08-12 10:20:00,50.75,50.8,50.71,50.79,107600.0,30.7392,30.7695,30.715,30.7634,107600.0
2010-08-12 10:25:00,50.79,50.81,50.66,50.72,176200.0,30.7634,30.7755,30.6847,30.721,176200.0
2010-08-12 10:30:00,50.73,50.74,50.6,50.61,205600.0,30.7271,30.7331,30.6483,30.6544,205600.0
2010-08-12 10:35:00,50.61,50.69,50.58,50.67,145000.0,30.6544,30.7028,30.6362,30.6907,145000.0
2010-08-12 10:40:00,50.66,50.8,50.65,50.8,157400.0,30.6847,30.7695,30.6786,30.7695,157400.0
2010-08-12 10:45:00,50.8,50.91,50.76,50.82,461800.0,30.7695,30.8361,30.7452,30.7816,461800.0
2010-08-12 10:50:00,50.82,50.99,50.79,50.94,172100.0,30.7816,30.8846,30.7634,30.8543,172100.0
2010-08-12 10:55:00,50.93,50.94,50.79,50.81,115100.0,30.8482,30.8543,30.7634,30.7755,115100.0
2010-08-12 11:00:00,50.82,50.9,50.79,50.8,139600.0,30.7816,30.83,30.7634,30.7695,139600.0
2010-08-12 11:05:00,50.79,50.82,50.73,50.73,211500.0,30.7634,30.7816,30.7271,30.7271,211500.0
2010-08-12 11:10:00,50.72,50.82,50.7,50.82,177700.0,30.721,30.7816,30.7089,30.7816,177700.0
2010-08-12 11:15:00,50.82,50.88,50.8,50.87,117800.0,30.7816,30.8179,30.7695,30.8119,117800.0
2010-08-12 11:20:00,50.86,50.97,50.86,50.9,110300.0,30.8058,30.8724,30.8058,30.83,110300.0
2010-08-12 11:25:00,50.9,51.04,50.89,50.99,160600.0,30.83,30.9148,30.824,30.8846,160600.0
2010-08-12 11:30:00,50.98,50.99,50.86,50.89,121000.0,30.8785,30.8846,30.8058,30.824,121000.0
2010-08-12 11:35:00,50.89,50.89,50.79,50.83,103400.0,30.824,30.824,30.7634,30.7876,103400.0
2010-08-12 11:40:00,50.83,50.83,50.73,50.76,65400.0,30.7876,30.7876,30.7271,30.7452,65400.0
2010-08-12 11:45:00,50.76,50.81,50.7,50.75,73000.0,30.7452,30.7755,30.7089,30.7392,73000.0
2010-08-12 11:50:00,50.74,50.79,50.71,50.76,76200.0,30.7331,30.7634,30.715,30.7452,76200.0
2010-08-12 11:55:00,50.77,50.77,50.68,50.69,58600.0,30.7513,30.7513,30.6968,30.7028,58600.0
2010-08-12 12:00:00,50.69,50.79,50.56,50.58,111000.0,30.7028,30.7634,30.6241,30.6362,111000.0
2010-08-12 12:05:00,50.58,50.64,50.56,50.63,87300.0,30.6362,30.6726,30.6241,30.6665,87300.0
2010-08-12 12:10:00,50.63,50.65,50.57,50.6,35900.0,30.6665,30.6786,30.6302,30.6483,35900.0
2010-08-12 12:15:00,50.59,50.69,50.58,50.65,65600.0,30.6423,30.7028,30.6362,30.6786,65600.0
2010-08-12 12:20:00,50.65,50.67,50.6,50.6,32000.0,30.6786,30.6907,30.6483,30.6483,32000.0
2010-08-12 12:25:00,50.6,50.6,50.54,50.56,59100.0,30.6483,30.6483,30.612,30.6241,59100.0
2010-08-12 12:30:00,50.56,50.6,50.53,50.6,78300.0,30.6241,30.6483,30.6059,30.6483,78300.0
2010-08-12 12:35:00,50.59,50.63,50.57,50.61,39600.0,30.6423,30.6665,30.6302,30.6544,39600.0
2010-08-12 12:40:00,50.61,50.63,50.56,50.61,42300.0,30.6544,30.6665,30.6241,30.6544,42300.0
2010-08-12 12:45:00,50.6,50.62,50.57,50.6,32100.0,30.6483,30.6604,30.6302,30.6483,32100.0
2010-08-12 12:50:00,50.6,50.64,50.58,50.62,30300.0,30.6483,30.6726,30.6362,30.6604,30300.0
2010-08-12 12:55:00,50.62,50.68,50.59,50.64,55700.0,30.6604,30.6968,30.6423,30.6726,55700.0
2010-08-12 13:00:00,50.65,50.69,50.64,50.64,54900.0,30.6786,30.7028,30.6726,30.6726,54900.0
2010-08-12 13:05:00,50.63,50.65,50.54,50.54,25800.0,30.6665,30.6786,30.612,30.612,25800.0
2010-08-12 13:10:00,50.54,50.57,50.51,50.54,106300.0,30.612,30.6302,30.5938,30.612,106300.0
2010-08-12 13:15:00,50.54,50.57,50.52,50.56,42200.0,30.612,30.6302,30.5999,30.6241,42200.0
2010-08-12 13:20:00,50.56,50.57,50.49,50.51,124900.0,30.6241,30.6302,30.5817,30.5938,124900.0
2010-08-12 13:25:00,50.5,50.52,50.46,50.48,80100.0,30.5878,30.5999,30.5635,30.5756,80100.0
2010-08-12 13:30:00,50.48,50.5,50.43,50.46,104800.0,30.5756,30.5878,30.5454,30.5635,104800.0
2010-08-12 13:35:00,50.45,50.5,50.45,50.47,23900.0,30.5575,30.5878,30.5575,30.5696,23900.0
2010-08-12 13:40:00,50.47,50.47,50.4,50.4,36700.0,30.5696,30.5696,30.5272,30.5272,36700.0
2010-08-12 13:45:00,50.41,50.42,50.36,50.39,55600.0,30.5333,30.5393,30.503,30.5211,55600.0
2010-08-12 13:50:00,50.39,50.42,50.34,50.35,43800.0,30.5211,30.5393,30.4909,30.4969,43800.0
2010-08-12 13:55:00,50.35,50.37,50.32,50.35,75800.0,30.4969,30.509,30.4787,30.4969,75800.0
2010-08-12 14:00:00,50.34,50.36,50.3,50.33,114600.0,30.4909,30.503,30.4666,30.4848,114600.0
2010-08-12 14:05:00,50.33,50.44,50.33,50.42,139800.0,30.4848,30.5514,30.4848,30.5393,139800.0
2010-08-12 14:10:00,50.43,50.46,50.42,50.42,46800.0,30.5454,30.5635,30.5393,30.5393,46800.0
2010-08-12 14:15:00,50.42,50.47,50.42,50.45,69200.0,30.5393,30.5696,30.5393,30.5575,69200.0
2010-08-12 14:20:00,50.45,50.46,50.41,50.42,102000.0,30.5575,30.5635,30.5333,30.5393,102000.0
2010-08-12 14:25:00,50.43,50.48,50.4,50.47,110600.0,30.5454,30.5756,30.5272,30.5696,110600.0
2010-08-12 14:30:00,50.47,50.49,50.45,50.46,83400.0,30.5696,30.5817,30.5575,30.5635,83400.0
2010-08-12 14:35:00,50.46,50.46,50.37,50.42,205700.0,30.5635,30.5635,30.509,30.5393,205700.0
2010-08-12 14:40:00,50.42,50.46,50.41,50.46,49100.0,30.5393,30.5635,30.5333,30.5635,49100.0
2010-08-12 14:45:00,50.47,50.47,50.39,50.45,94800.0,30.5696,30.5696,30.5211,30.5575,94800.0
2010-08-12 14:50:00,50.45,50.59,50.41,50.57,113700.0,30.5575,30.6423,30.5333,30.6302,113700.0
2010-08-12 14:55:00,50.58,50.58,50.52,50.53,55700.0,30.6362,30.6362,30.5999,30.6059,55700.0
2010-08-12 15:00:00,50.53,50.72,50.52,50.67,165700.0,30.6059,30.721,30.5999,30.6907,165700.0
2010-08-12 15:05:00,50.68,50.72,50.64,50.72,158600.0,30.6968,30.721,30.6726,30.721,158600.0
2010-08-12 15:10:00,50.72,50.81,50.71,50.74,121000.0,30.721,30.7755,30.715,30.7331,121000.0
2010-08-12 15:15:00,50.75,50.79,50.65,50.67,94600.0,30.7392,30.7634,30.6786,30.6907,94600.0
2010-08-12 15:20:00,50.67,50.75,50.66,50.67,88200.0,30.6907,30.7392,30.6847,30.6907,88200.0
2010-08-12 15:25:00,50.67,50.72,50.63,50.67,136800.0,30.6907,30.721,30.6665,30.6907,136800.0
2010-08-12 15:30:00,50.67,50.78,50.66,50.73,283900.0,30.6907,30.7574,30.6847,30.7271,283900.0
2010-08-12 15:35:00,50.73,50.75,50.64,50.64,119800.0,30.7271,30.7392,30.6726,30.6726,119800.0
2010-08-12 15:40:00,50.63,50.64,50.46,50.54,404800.0,30.6665,30.6726,30.5635,30.612,404800.0
2010-08-12 15:45:00,50.55,50.56,50.44,50.5,372300.0,30.618,30.6241,30.5514,30.5878,372300.0
2010-08-12 15:50:00,50.5,50.55,50.46,50.52,318200.0,30.5878,30.618,30.5635,30.5999,318200.0
2010-08-12 15:55:00,50.52,50.58,50.5,50.54,524300.0,30.5999,30.6362,30.5878,30.612,524300.0
2010-08-13 09:30:00,50.45,50.57,50.35,50.56,159200.0,30.5575,30.6302,30.4969,30.6241,159200.0
2010-08-13 09:35:00,50.57,50.7,50.5,50.59,182700.0,30.6302,30.7089,30.5878,30.6423,182700.0
2010-08-13 09:40:00,50.58,50.72,50.42,50.44,279000.0,30.6362,30.721,30.5393,30.5514,279000.0
2010-08-13 09:45:00,50.45,50.59,50.42,50.55,198800.0,30.5575,30.6423,30.5393,30.618,198800.0
2010-08-13 09:50:00,50.54,50.61,50.42,50.57,139100.0,30.612,30.6544,30.5393,30.6302,139100.0
2010-08-13 09:55:00,50.54,50.78,50.53,50.7,239300.0,30.612,30.7574,30.6059,30.7089,239300.0
2010-08-13 10:00:00,50.7,50.77,50.59,50.77,145500.0,30.7089,30.7513,30.6423,30.7513,145500.0
2010-08-13 10:05:00,50.78,50.86,50.72,50.8,111500.0,30.7574,30.8058,30.721,30.7695,111500.0
2010-08-13 10:10:00,50.8,50.86,50.72,50.75,80100.0,30.7695,30.8058,30.721,30.7392,80100.0
2010-08-13 10:15:00,50.75,50.91,50.75,50.83,106400.0,30.7392,30.8361,30.7392,30.7876,106400.0
2010-08-13 10:20:00,50.82,50.84,50.71,50.78,167000.0,30.7816,30.7937,30.715,30.7574,167000.0
2010-08-13 10:25:00,50.77,50.77,50.69,50.73,88700.0,30.7513,30.7513,30.7028,30.7271,88700.0
2010-08-13 10:30:00,50.73,50.74,50.63,50.7,78000.0,30.7271,30.7331,30.6665,30.7089,78000.0
2010-08-13 10:35:00,50.7,50.81,50.7,50.78,96700.0,30.7089,30.7755,30.7089,30.7574,96700.0
2010-08-13 10:40:00,50.77,50.77,50.65,50.72,96800.0,30.7513,30.7513,30.6786,30.721,96800.0
2010-08-13 10:45:00,50.72,50.82,50.67,50.69,338900.0,30.721,30.7816,30.6907,30.7028,338900.0
2010-08-13 10:50:00,50.69,50.77,50.6,50.65,99900.0,30.7028,30.7513,30.6483,30.6786,99900.0
2010-08-13 10:55:00,50.66,50.75,50.6,50.72,107200.0,30.6847,30.7392,30.6483,30.721,107200.0
2010-08-13 11:00:00,50.71,50.73,50.6,50.65,150300.0,30.715,30.7271,30.6483,30.6786,150300.0
2010-08-13 11:05:00,50.66,50.75,50.65,50.68,67600.0,30.6847,30.7392,30.6786,30.6968,67600.0
2010-08-13 11:10:00,50.67,50.67,50.53,50.56,65100.0,30.6907,30.6907,30.6059,30.6241,65100.0
2010-08-13 11:15:00,50.56,50.62,50.53,50.54,93000.0,30.6241,30.6604,30.6059,30.612,93000.0
2010-08-13 11:20:00,50.54,50.59,50.48,50.55,105500.0,30.612,30.6423,30.5756,30.618,105500.0
2010-08-13 11:25:00,50.56,50.58,50.51,50.56,52900.0,30.6241,30.6362,30.5938,30.6241,52900.0
2010-08-13 11:30:00,50.56,50.56,50.45,50.5,118100.0,30.6241,30.6241,30.5575,30.5878,118100.0
2010-08-13 11:35:00,50.5,50.5,50.41,50.42,92100.0,30.5878,30.5878,30.5333,30.5393,92100.0
2010-08-13 11:40:00,50.42,50.54,50.42,50.53,83900.0,30.5393,30.612,30.5393,30.6059,83900.0
2010-08-13 11:45:00,50.53,50.53,50.44,50.48,88000.0,30.6059,30.6059,30.5514,30.5756,88000.0
2010-08-13 11:50:00,50.47,50.47,50.4,50.41,41600.0,30.5696,30.5696,30.5272,30.5333,41600.0
2010-08-13 11:55:00,50.41,50.54,50.41,50.48,59500.0,30.5333,30.612,30.5333,30.5756,59500.0
2010-08-13 12:00:00,50.47,50.49,50.43,50.47,29100.0,30.5696,30.5817,30.5454,30.5696,29100.0
2010-08-13 12:05:00,50.47,50.58,50.47,50.58,60600.0,30.5696,30.6362,30.5696,30.6362,60600.0
2010-08-13 12:10:00,50.58,50.62,50.56,50.59,169800.0,30.6362,30.6604,30.6241,30.6423,169800.0
2010-08-13 12:15:00,50.59,50.6,50.53,50.59,125300.0,30.6423,30.6483,30.6059,30.6423,125300.0
2010-08-13 12:20:00,50.58,50.66,50.56,50.62,70400.0,30.6362,30.6847,30.6241,30.6604,70400.0
2010-08-13 12:25:00,50.61,50.65,50.6,50.65,16200.0,30.6544,30.6786,30.6483,30.6786,16200.0
2010-08-13 12:30:00,50.65,50.65,50.6,50.62,26200.0,30.6786,30.6786,30.6483,30.6604,26200.0
2010-08-13 12:35:00,50.62,50.65,50.57,50.61,82400.0,30.6604,30.6786,30.6302,30.6544,82400.0
2010-08-13 12:40:00,50.61,50.63,50.59,50.62,17300.0,30.6544,30.6665,30.6423,30.6604,17300.0
2010-08-13 12:45:00,50.61,50.66,50.6,50.66,21400.0,30.6544,30.6847,30.6483,30.6847,21400.0
2010-08-13 12:50:00,50.66,50.73,50.65,50.73,57700.0,30.6847,30.7271,30.6786,30.7271,57700.0
2010-08-13 12:55:00,50.73,50.81,50.71,50.77,66000.0,30.7271,30.7755,30.715,30.7513,66000.0
2010-08-13 13:00:00,50.77,50.83,50.74,50.76,52200.0,30.7513,30.7876,30.7331,30.7452,52200.0
2010-08-13 13:05:00,50.76,50.76,50.59,50.59,49900.0,30.7452,30.7452,30.6423,30.6423,49900.0
2010-08-13 13:10:00,50.6,50.68,50.58,50.67,92500.0,30.6483,30.6968,30.6362,30.6907,92500.0
2010-08-13 13:15:00,50.67,50.68,50.62,50.66,65000.0,30.6907,30.6968,30.6604,30.6847,65000.0
2010-08-13 13:20:00,50.65,50.65,50.59,50.59,85100.0,30.6786,30.6786,30.6423,30.6423,85100.0
2010-08-13 13:25:00,50.59,50.68,50.58,50.68,114500.0,30.6423,30.6968,30.6362,30.6968,114500.0
2010-08-13 13:30:00,50.67,50.68,50.65,50.67,34300.0,30.6907,30.6968,30.6786,30.6907,34300.0
2010-08-13 13:35:00,50.68,50.76,50.63,50.75,93200.0,30.6968,30.7452,30.6665,30.7392,93200.0
2010-08-13 13:40:00,50.76,50.79,50.71,50.72,29500.0,30.7452,30.7634,30.715,30.721,29500.0
2010-08-13 13:45:00,50.71,50.76,50.68,50.68,24700.0,30.715,30.7452,30.6968,30.6968,24700.0
2010-08-13 13:50:00,50.68,50.72,50.67,50.69,30200.0,30.6968,30.721,30.6907,30.7028,30200.0
2010-08-13 13:55:00,50.69,50.7,50.65,50.65,57900.0,30.7028,30.7089,30.6786,30.6786,57900.0
2010-08-13 14:00:00,50.64,50.66,50.6,50.64,45900.0,30.6726,30.6847,30.6483,30.6726,45900.0
2010-08-13 14:05:00,50.64,50.69,50.63,50.68,99000.0,30.6726,30.7028,30.6665,30.6968,99000.0
2010-08-13 14:10:00,50.69,50.71,50.66,50.66,95300.0,30.7028,30.715,30.6847,30.6847,95300.0
2010-08-13 14:15:00,50.66,50.7,50.66,50.67,124200.0,30.6847,30.7089,30.6847,30.6907,124200.0
2010-08-13 14:20:00,50.67,50.7,50.63,50.69,97400.0,30.6907,30.7089,30.6665,30.7028,97400.0
2010-08-13 14:25:00,50.69,50.76,50.67,50.75,27800.0,30.7028,30.7452,30.6907,30.7392,27800.0
2010-08-13 14:30:00,50.75,50.79,50.72,50.72,61100.0,30.7392,30.7634,30.721,30.721,61100.0
2010-08-13 14:35:00,50.73,50.77,50.69,50.71,44900.0,30.7271,30.7513,30.7028,30.715,44900.0
2010-08-13 14:40:00,50.72,50.78,50.72,50.77,15700.0,30.721,30.7574,30.721,30.7513,15700.0
2010-08-13 14:45:00,50.77,50.77,50.67,50.7,40900.0,30.7513,30.7513,30.6907,30.7089,40900.0
2010-08-13 14:50:00,50.7,50.72,50.64,50.64,165800.0,30.7089,30.721,30.6726,30.6726,165800.0
2010-08-13 14:55:00,50.64,50.64,50.52,50.53,408600.0,30.6726,30.6726,30.5999,30.6059,408600.0
2010-08-13 15:00:00,50.53,50.56,50.48,50.51,167900.0,30.6059,30.6241,30.5756,30.5938,167900.0
2010-08-13 15:05:00,50.51,50.58,50.47,50.55,197100.0,30.5938,30.6362,30.5696,30.618,197100.0
2010-08-13 15:10:00,50.55,50.6,50.53,50.55,129900.0,30.618,30.6483,30.6059,30.618,129900.0
2010-08-13 15:15:00,50.55,50.58,50.55,50.57,29500.0,30.618,30.6362,30.618,30.6302,29500.0
2010-08-13 15:20:00,50.58,50.65,50.57,50.61,108300.0,30.6362,30.6786,30.6302,30.6544,108300.0
2010-08-13 15:25:00,50.61,50.62,50.54,50.55,67900.0,30.6544,30.6604,30.612,30.618,67900.0
2010-08-13 15:30:00,50.55,50.65,50.51,50.63,150100.0,30.618,30.6786,30.5938,30.6665,150100.0
2010-08-13 15:35:00,50.63,50.67,50.59,50.64,74300.0,30.6665,30.6907,30.6423,30.6726,74300.0
2010-08-13 15:40:00,50.64,50.65,50.53,50.54,286400.0,30.6726,30.6786,30.6059,30.612,286400.0
2010-08-13 15:45:00,50.53,50.53,50.42,50.5,288000.0,30.6059,30.6059,30.5393,30.5878,288000.0
2010-08-13 15:50:00,50.49,50.51,50.43,50.46,345100.0,30.5817,30.5938,30.5454,30.5635,345100.0
2010-08-13 15:55:00,50.46,50.47,50.4,50.42,388300.0,30.5635,30.5696,30.5272,30.5393,388300.0
2010-08-16 09:30:00,50.3,50.34,50.01,50.11,379700.0,30.4666,30.4909,30.291,30.3515,379700.0
2010-08-16 09:35:00,50.11,50.19,50.07,50.15,360400.0,30.3515,30.4,30.3273,30.3758,360400.0
2010-08-16 09:40:00,50.16,50.34,50.16,50.29,172200.0,30.3818,30.4909,30.3818,30.4606,172200.0
2010-08-16 09:45:00,50.28,50.39,50.24,50.34,155600.0,30.4545,30.5211,30.4303,30.4909,155600.0
2010-08-16 09:50:00,50.35,50.37,50.22,50.26,107500.0,30.4969,30.509,30.4182,30.4424,107500.0
2010-08-16 09:55:00,50.25,50.35,50.24,50.33,128400.0,30.4363,30.4969,30.4303,30.4848,128400.0
2010-08-16 10:00:00,50.32,50.43,50.26,50.39,263800.0,30.4787,30.5454,30.4424,30.5211,263800.0
2010-08-16 10:05:00,50.39,50.64,50.39,50.56,280000.0,30.5211,30.6726,30.5211,30.6241,280000.0
2010-08-16 10:10:00,50.55,50.66,50.53,50.56,139100.0,30.618,30.6847,30.6059,30.6241,139100.0
2010-08-16 10:15:00,50.55,50.71,50.54,50.66,137500.0,30.618,30.715,30.612,30.6847,137500.0
2010-08-16 10:20:00,50.66,50.74,50.65,50.71,126400.0,30.6847,30.7331,30.6786,30.715,126400.0
2010-08-16 10:25:00,50.7,50.71,50.62,50.68,158700.0,30.7089,30.715,30.6604,30.6968,158700.0
2010-08-16 10:30:00,50.68,50.78,50.67,50.76,172100.0,30.6968,30.7574,30.6907,30.7452,172100.0
2010-08-16 10:35:00,50.76,50.88,50.74,50.83,202700.0,30.7452,30.8179,30.7331,30.7876,202700.0
2010-08-16 10:40:00,50.83,50.91,50.82,50.91,340900.0,30.7876,30.8361,30.7816,30.8361,340900.0
2010-08-16 10:45:00,50.91,50.92,50.8,50.82,211600.0,30.8361,30.8422,30.7695,30.7816,211600.0
2010-08-16 10:50:00,50.81,50.87,50.75,50.83,64500.0,30.7755,30.8119,30.7392,30.7876,64500.0
2010-08-16 10:55:00,50.81,50.85,50.77,50.81,101700.0,30.7755,30.7998,30.7513,30.7755,101700.0
2010-08-16 11:00:00,50.81,50.82,50.62,50.63,173100.0,30.7755,30.7816,30.6604,30.6665,173100.0
2010-08-16 11:05:00,50.62,50.72,50.59,50.6,269200.0,30.6604,30.721,30.6423,30.6483,269200.0
2010-08-16 11:10:00,50.6,50.73,50.6,50.72,169800.0,30.6483,30.7271,30.6483,30.721,169800.0
2010-08-16 11:15:00,50.73,50.73,50.56,50.57,123700.0,30.7271,30.7271,30.6241,30.6302,123700.0
2010-08-16 11:20:00,50.57,50.59,50.49,50.54,137300.0,30.6302,30.6423,30.5817,30.612,137300.0
2010-08-16 11:25:00,50.54,50.6,50.52,50.56,145400.0,30.612,30.6483,30.5999,30.6241,145400.0
2010-08-16 11:30:00,50.55,50.62,50.53,50.6,57800.0,30.618,30.6604,30.6059,30.6483,57800.0
2010-08-16 11:35:00,50.61,50.7,50.61,50.67,141200.0,30.6544,30.7089,30.6544,30.6907,141200.0
2010-08-16 11:40:00,50.66,50.66,50.57,50.6,67800.0,30.6847,30.6847,30.6302,30.6483,67800.0
2010-08-16 11:45:00,50.61,50.62,50.57,50.62,137000.0,30.6544,30.6604,30.6302,30.6604,137000.0
2010-08-16 11:50:00,50.62,50.66,50.6,50.62,130400.0,30.6604,30.6847,30.6483,30.6604,130400.0
2010-08-16 11:55:00,50.62,50.67,50.59,50.59,41200.0,30.6604,30.6907,30.6423,30.6423,41200.0
2010-08-16 12:00:00,50.6,50.61,50.54,50.59,99600.0,30.6483,30.6544,30.612,30.6423,99600.0
2010-08-16 12:05:00,50.59,50.64,50.58,50.64,34500.0,30.6423,30.6726,30.6362,30.6726,34500.0
2010-08-16 12:10:00,50.63,50.64,50.61,50.61,28700.0,30.6665,30.6726,30.6544,30.6544,28700.0
2010-08-16 12:15:00,50.61,50.63,50.57,50.63,81100.0,30.6544,30.6665,30.6302,30.6665,81100.0
2010-08-16 12:20:00,50.64,50.67,50.61,50.62,61600.0,30.6726,30.6907,30.6544,30.6604,61600.0
2010-08-16 12:25:00,50.61,50.72,50.58,50.72,122200.0,30.6544,30.721,30.6362,30.721,122200.0
2010-08-16 12:30:00,50.72,50.74,50.64,50.68,55300.0,30.721,30.7331,30.6726,30.6968,55300.0
2010-08-16 12:35:00,50.68,50.73,50.66,50.73,36100.0,30.6968,30.7271,30.6847,30.7271,36100.0
2010-08-16 12:40:00,50.73,50.75,50.68,50.71,79500.0,30.7271,30.7392,30.6968,30.715,79500.0
2010-08-16 12:45:00,50.72,50.74,50.69,50.73,46900.0,30.721,30.7331,30.7028,30.7271,46900.0
2010-08-16 12:50:00,50.73,50.76,50.68,50.71,75900.0,30.7271,30.7452,30.6968,30.715,75900.0
2010-08-16 12:55:00,50.7,50.75,50.67,50.72,33700.0,30.7089,30.7392,30.6907,30.721,33700.0
2010-08-16 13:00:00,50.73,50.79,50.7,50.7,53300.0,30.7271,30.7634,30.7089,30.7089,53300.0
2010-08-16 13:05:00,50.7,50.72,50.68,50.71,39400.0,30.7089,30.721,30.6968,30.715,39400.0
2010-08-16 13:10:00,50.71,50.75,50.71,50.72,53500.0,30.715,30.7392,30.715,30.721,53500.0
2010-08-16 13:15:00,50.73,50.78,50.72,50.73,53200.0,30.7271,30.7574,30.721,30.7271,53200.0
2010-08-16 13:20:00,50.72,50.74,50.67,50.73,75500.0,30.721,30.7331,30.6907,30.7271,75500.0
2010-08-16 13:25:00,50.72,50.75,50.71,50.71,27800.0,30.721,30.7392,30.715,30.715,27800.0
2010-08-16 13:30:00,50.71,50.76,50.7,50.71,73400.0,30.715,30.7452,30.7089,30.715,73400.0
2010-08-16 13:35:00,50.71,50.73,50.69,50.71,30300.0,30.715,30.7271,30.7028,30.715,30300.0
2010-08-16 13:40:00,50.71,50.76,50.7,50.71,33600.0,30.715,30.7452,30.7089,30.715,33600.0
2010-08-16 13:45:00,50.7,50.73,50.66,50.69,48000.0,30.7089,30.7271,30.6847,30.7028,48000.0
2010-08-16 13:50:00,50.69,50.69,50.58,50.58,68600.0,30.7028,30.7028,30.6362,30.6362,68600.0
2010-08-16 13:55:00,50.58,50.63,50.56,50.59,75600.0,30.6362,30.6665,30.6241,30.6423,75600.0
2010-08-16 14:00:00,50.61,50.64,50.57,50.58,64000.0,30.6544,30.6726,30.6302,30.6362,64000.0
2010-08-16 14:05:00,50.58,50.6,50.46,50.47,133400.0,30.6362,30.6483,30.5635,30.5696,133400.0
2010-08-16 14:10:00,50.47,50.5,50.39,50.48,119900.0,30.5696,30.5878,30.5211,30.5756,119900.0
2010-08-16 14:15:00,50.48,50.52,50.46,50.51,40900.0,30.5756,30.5999,30.5635,30.5938,40900.0
2010-08-16 14:20:00,50.51,50.53,50.49,50.5,37500.0,30.5938,30.6059,30.5817,30.5878,37500.0
2010-08-16 14:25:00,50.5,50.56,50.49,50.52,67400.0,30.5878,30.6241,30.5817,30.5999,67400.0
2010-08-16 14:30:00,50.52,50.54,50.47,50.47,34400.0,30.5999,30.612,30.5696,30.5696,34400.0
2010-08-16 14:35:00,50.47,50.51,50.46,50.51,50000.0,30.5696,30.5938,30.5635,30.5938,50000.0
2010-08-16 14:40:00,50.51,50.51,50.43,50.47,52800.0,30.5938,30.5938,30.5454,30.5696,52800.0
2010-08-16 14:45:00,50.47,50.5,50.46,50.46,48600.0,30.5696,30.5878,30.5635,30.5635,48600.0
2010-08-16 14:50:00,50.47,50.47,50.28,50.34,276700.0,30.5696,30.5696,30.4545,30.4909,276700.0
2010-08-16 14:55:00,50.34,50.38,50.3,50.32,140800.0,30.4909,30.5151,30.4666,30.4787,140800.0
2010-08-16 15:00:00,50.33,50.36,50.29,50.29,95400.0,30.4848,30.503,30.4606,30.4606,95400.0
2010-08-16 15:05:00,50.3,50.33,50.26,50.29,92500.0,30.4666,30.4848,30.4424,30.4606,92500.0
2010-08-16 15:10:00,50.29,50.29,50.2,50.23,157700.0,30.4606,30.4606,30.4061,30.4242,157700.0
2010-08-16 15:15:00,50.23,50.3,50.22,50.28,123500.0,30.4242,30.4666,30.4182,30.4545,123500.0
2010-08-16 15:20:00,50.29,50.29,50.21,50.27,112100.0,30.4606,30.4606,30.4121,30.4485,112100.0
2010-08-16 15:25:00,50.27,50.33,50.22,50.3,163000.0,30.4485,30.4848,30.4182,30.4666,163000.0
2010-08-16 15:30:00,50.3,50.33,50.24,50.28,72300.0,30.4666,30.4848,30.4303,30.4545,72300.0
2010-08-16 15:35:00,50.29,50.33,50.25,50.31,120400.0,30.4606,30.4848,30.4363,30.4727,120400.0
2010-08-16 15:40:00,50.31,50.4,50.29,50.39,226200.0,30.4727,30.5272,30.4606,30.5211,226200.0
2010-08-16 15:45:00,50.39,50.43,50.37,50.38,296600.0,30.5211,30.5454,30.509,30.5151,296600.0
2010-08-16 15:50:00,50.39,50.41,50.35,50.4,272400.0,30.5211,30.5333,30.4969,30.5272,272400.0
2010-08-16 15:55:00,50.41,50.47,50.41,50.47,593600.0,30.5333,30.5696,30.5333,30.5696,593600.0
2010-08-17 09:30:00,50.95,50.98,50.78,50.82,196900.0,30.8603,30.8785,30.7574,30.7816,196900.0
2010-08-17 09:35:00,50.81,50.83,50.71,50.79,148200.0,30.7755,30.7876,30.715,30.7634,148200.0
2010-08-17 09:40:00,50.8,50.8,50.66,50.74,258600.0,30.7695,30.7695,30.6847,30.7331,258600.0
2010-08-17 09:45:00,50.74,50.93,50.73,50.93,316600.0,30.7331,30.8482,30.7271,30.8482,316600.0
2010-08-17 09:50:00,50.93,51.0,50.9,50.93,174100.0,30.8482,30.8906,30.83,30.8482,174100.0
2010-08-17 09:55:00,50.93,50.96,50.85,50.9,144700.0,30.8482,30.8664,30.7998,30.83,144700.0
2010-08-17 10:00:00,50.91,50.99,50.9,50.93,226400.0,30.8361,30.8846,30.83,30.8482,226400.0
2010-08-17 10:05:00,50.93,51.01,50.9,50.94,121500.0,30.8482,30.8967,30.83,30.8543,121500.0
2010-08-17 10:10:00,50.95,50.96,50.86,50.93,206800.0,30.8603,30.8664,30.8058,30.8482,206800.0
2010-08-17 10:15:00,50.94,50.97,50.89,50.91,60600.0,30.8543,30.8724,30.824,30.8361,60600.0
2010-08-17 10:20:00,50.91,51.0,50.88,50.92,84200.0,30.8361,30.8906,30.8179,30.8422,84200.0
2010-08-17 10:25:00,50.92,50.96,50.87,50.9,90300.0,30.8422,30.8664,30.8119,30.83,90300.0
2010-08-17 10:30:00,50.9,50.98,50.88,50.97,94400.0,30.83,30.8785,30.8179,30.8724,94400.0
2010-08-17 10:35:00,50.97,50.99,50.92,50.97,56500.0,30.8724,30.8846,30.8422,30.8724,56500.0
2010-08-17 10:40:00,50.98,51.02,50.97,50.98,107700.0,30.8785,30.9027,30.8724,30.8785,107700.0
2010-08-17 10:45:00,50.98,51.08,50.98,51.05,113900.0,30.8785,30.9391,30.8785,30.9209,113900.0
2010-08-17 10:50:00,51.04,51.15,51.04,51.14,181600.0,30.9148,30.9815,30.9148,30.9754,181600.0
2010-08-17 10:55:00,51.14,51.2,51.12,51.17,267600.0,30.9754,31.0118,30.9633,30.9936,267600.0
2010-08-17 11:00:00,51.18,51.3,51.17,51.29,222300.0,30.9996,31.0723,30.9936,31.0663,222300.0
2010-08-17 11:05:00,51.3,51.33,51.27,51.3,129400.0,31.0723,31.0905,31.0542,31.0723,129400.0
2010-08-17 11:10:00,51.3,51.4,51.29,51.39,125400.0,31.0723,31.1329,31.0663,31.1268,125400.0
2010-08-17 11:15:00,51.39,51.4,51.32,51.33,119900.0,31.1268,31.1329,31.0844,31.0905,119900.0
2010-08-17 11:20:00,51.34,51.38,51.33,51.35,33500.0,31.0966,31.1208,31.0905,31.1026,33500.0
2010-08-17 11:25:00,51.36,51.41,51.35,51.4,101200.0,31.1087,31.1389,31.1026,31.1329,101200.0
2010-08-17 11:30:00,51.4,51.51,51.38,51.49,316300.0,31.1329,31.1995,31.1208,31.1874,316300.0
2010-08-17 11:35:00,51.49,51.54,51.49,51.51,141600.0,31.1874,31.2177,31.1874,31.1995,141600.0
2010-08-17 11:40:00,51.51,51.53,51.44,51.44,105800.0,31.1995,31.2116,31.1571,31.1571,105800.0
2010-08-17 11:45:00,51.45,51.47,51.41,51.44,132400.0,31.1632,31.1753,31.1389,31.1571,132400.0
2010-08-17 11:50:00,51.43,51.47,51.42,51.46,66400.0,31.1511,31.1753,31.145,31.1692,66400.0
2010-08-17 11:55:00,51.46,51.49,51.44,51.48,45900.0,31.1692,31.1874,31.1571,31.1813,45900.0
2010-08-17 12:00:00,51.48,51.5,51.43,51.5,73300.0,31.1813,31.1935,31.1511,31.1935,73300.0
2010-08-17 12:05:00,51.5,51.53,51.47,51.52,129100.0,31.1935,31.2116,31.1753,31.2056,129100.0
2010-08-17 12:10:00,51.52,51.54,51.44,51.44,140600.0,31.2056,31.2177,31.1571,31.1571,140600.0
2010-08-17 12:15:00,51.44,51.47,51.39,51.39,46400.0,31.1571,31.1753,31.1268,31.1268,46400.0
2010-08-17 12:20:00,51.39,51.46,51.37,51.42,49200.0,31.1268,31.1692,31.1147,31.145,49200.0
2010-08-17 12:25:00,51.42,51.46,51.42,51.45,104700.0,31.145,31.1692,31.145,31.1632,104700.0
2010-08-17 12:30:00,51.44,51.49,51.44,51.49,53600.0,31.1571,31.1874,31.1571,31.1874,53600.0
2010-08-17 12:35:00,51.49,51.51,51.47,51.5,48900.0,31.1874,31.1995,31.1753,31.1935,48900.0
2010-08-17 12:40:00,51.5,51.51,51.49,51.5,13100.0,31.1935,31.1995,31.1874,31.1935,13100.0
2010-08-17 12:45:00,51.5,51.53,51.48,51.52,175900.0,31.1935,31.2116,31.1813,31.2056,175900.0
2010-08-17 12:50:00,51.53,51.58,51.51,51.57,120500.0,31.2116,31.2419,31.1995,31.2359,120500.0
2010-08-17 12:55:00,51.58,51.6,51.57,51.58,135500.0,31.2419,31.254,31.2359,31.2419,135500.0
2010-08-17 13:00:00,51.58,51.69,51.58,51.69,285900.0,31.2419,31.3085,31.2419,31.3085,285900.0
2010-08-17 13:05:00,51.69,51.74,51.68,51.73,192600.0,31.3085,31.3388,31.3025,31.3328,192600.0
2010-08-17 13:10:00,51.74,51.77,51.73,51.75,152100.0,31.3388,31.357,31.3328,31.3449,152100.0
2010-08-17 13:15:00,51.75,51.88,51.75,51.87,126100.0,31.3449,31.4236,31.3449,31.4176,126100.0
2010-08-17 13:20:00,51.88,51.9,51.8,51.8,81300.0,31.4236,31.4357,31.3752,31.3752,81300.0
2010-08-17 13:25:00,51.8,51.86,51.79,51.86,78100.0,31.3752,31.4115,31.3691,31.4115,78100.0
2010-08-17 13:30:00,51.85,51.89,51.83,51.88,105400.0,31.4055,31.4297,31.3933,31.4236,105400.0
2010-08-17 13:35:00,51.88,51.89,51.86,51.88,58800.0,31.4236,31.4297,31.4115,31.4236,58800.0
2010-08-17 13:40:00,51.88,51.88,51.83,51.85,154300.0,31.4236,31.4236,31.3933,31.4055,154300.0
2010-08-17 13:45:00,51.85,51.86,51.83,51.85,59200.0,31.4055,31.4115,31.3933,31.4055,59200.0
2010-08-17 13:50:00,51.85,51.85,51.65,51.66,245700.0,31.4055,31.4055,31.2843,31.2904,245700.0
2010-08-17 13:55:00,51.66,51.78,51.65,51.75,108800.0,31.2904,31.3631,31.2843,31.3449,108800.0
2010-08-17 14:00:00,51.75,51.76,51.72,51.76,74400.0,31.3449,31.3509,31.3267,31.3509,74400.0
2010-08-17 14:05:00,51.76,51.76,51.71,51.72,47900.0,31.3509,31.3509,31.3207,31.3267,47900.0
2010-08-17 14:10:00,51.73,51.79,51.72,51.74,83900.0,31.3328,31.3691,31.3267,31.3388,83900.0
2010-08-17 14:15:00,51.74,51.76,51.7,51.7,76700.0,31.3388,31.3509,31.3146,31.3146,76700.0
2010-08-17 14:20:00,51.7,51.76,51.69,51.76,67100.0,31.3146,31.3509,31.3085,31.3509,67100.0
2010-08-17 14:25:00,51.75,51.76,51.68,51.72,54100.0,31.3449,31.3509,31.3025,31.3267,54100.0
2010-08-17 14:30:00,51.73,51.75,51.68,51.69,78400.0,31.3328,31.3449,31.3025,31.3085,78400.0
2010-08-17 14:35:00,51.68,51.71,51.66,51.66,36700.0,31.3025,31.3207,31.2904,31.2904,36700.0
2010-08-17 14:40:00,51.66,51.67,51.61,51.65,143000.0,31.2904,31.2964,31.2601,31.2843,143000.0
2010-08-17 14:45:00,51.64,51.67,51.61,51.64,65000.0,31.2783,31.2964,31.2601,31.2783,65000.0
2010-08-17 14:50:00,51.64,51.72,51.64,51.71,115400.0,31.2783,31.3267,31.2783,31.3207,115400.0
2010-08-17 14:55:00,51.71,51.71,51.62,51.67,65900.0,31.3207,31.3207,31.2661,31.2964,65900.0
2010-08-17 15:00:00,51.68,51.69,51.64,51.68,210400.0,31.3025,31.3085,31.2783,31.3025,210400.0
2010-08-17 15:05:00,51.68,51.69,51.6,51.61,144900.0,31.3025,31.3085,31.254,31.2601,144900.0
2010-08-17 15:10:00,51.61,51.64,51.55,51.59,218400.0,31.2601,31.2783,31.2237,31.248,218400.0
2010-08-17 15:15:00,51.59,51.61,51.53,51.54,216100.0,31.248,31.2601,31.2116,31.2177,216100.0
2010-08-17 15:20:00,51.54,51.62,51.53,51.62,230900.0,31.2177,31.2661,31.2116,31.2661,230900.0
2010-08-17 15:25:00,51.61,51.65,51.58,51.64,167200.0,31.2601,31.2843,31.2419,31.2783,167200.0
2010-08-17 15:30:00,51.65,51.67,51.6,51.65,98100.0,31.2843,31.2964,31.254,31.2843,98100.0
2010-08-17 15:35:00,51.64,51.66,51.61,51.64,259800.0,31.2783,31.2904,31.2601,31.2783,259800.0
2010-08-17 15:40:00,51.64,51.7,51.6,51.64,281800.0,31.2783,31.3146,31.254,31.2783,281800.0
2010-08-17 15:45:00,51.65,51.68,51.61,51.63,375400.0,31.2843,31.3025,31.2601,31.2722,375400.0
2010-08-17 15:50:00,51.63,51.67,51.6,51.63,849000.0,31.2722,31.2964,31.254,31.2722,849000.0
2010-08-17 15:55:00,51.64,51.64,51.56,51.56,1546100.0,31.2783,31.2783,31.2298,31.2298,1546100.0
2010-08-17 16:00:00,51.55,51.58,51.53,51.53,103500.0,31.2237,31.2419,31.2116,31.2116,103500.0
2010-08-17 16:05:00,51.5,51.57,51.5,51.57,400.0,31.1935,31.2359,31.1935,31.2359,400.0
2010-08-17 16:10:00,51.49,51.56,51.49,51.56,3900.0,31.1874,31.2298,31.1874,31.2298,3900.0
2010-08-18 09:30:00,51.63,51.66,51.26,51.31,715600.0,31.2722,31.2904,31.0481,31.0784,715600.0
2010-08-18 09:35:00,51.31,51.43,51.29,51.42,267700.0,31.0784,31.1511,31.0663,31.145,267700.0
2010-08-18 09:40:00,51.41,51.43,51.29,51.31,203300.0,31.1389,31.1511,31.0663,31.0784,203300.0
2010-08-18 09:45:00,51.3,51.32,51.22,51.3,159800.0,31.0723,31.0844,31.0239,31.0723,159800.0
2010-08-18 09:50:00,51.29,51.41,51.22,51.39,267800.0,31.0663,31.1389,31.0239,31.1268,267800.0
2010-08-18 09:55:00,51.39,51.47,51.37,51.44,98200.0,31.1268,31.1753,31.1147,31.1571,98200.0
2010-08-18 10:00:00,51.45,51.47,51.3,51.4,277800.0,31.1632,31.1753,31.0723,31.1329,277800.0
2010-08-18 10:05:00,51.39,51.5,51.39,51.41,139000.0,31.1268,31.1935,31.1268,31.1389,139000.0
2010-08-18 10:10:00,51.4,51.52,51.39,51.45,126900.0,31.1329,31.2056,31.1268,31.1632,126900.0
2010-08-18 10:15:00,51.45,51.54,51.45,51.46,84800.0,31.1632,31.2177,31.1632,31.1692,84800.0
2010-08-18 10:20:00,51.46,51.48,51.39,51.42,86700.0,31.1692,31.1813,31.1268,31.145,86700.0
2010-08-18 10:25:00,51.41,51.46,51.33,51.37,163700.0,31.1389,31.1692,31.0905,31.1147,163700.0
2010-08-18 10:30:00,51.38,51.45,51.36,51.44,157100.0,31.1208,31.1632,31.1087,31.1571,157100.0
2010-08-18 10:35:00,51.43,51.53,51.41,51.48,104100.0,31.1511,31.2116,31.1389,31.1813,104100.0
2010-08-18 10:40:00,51.48,51.56,51.47,51.54,112000.0,31.1813,31.2298,31.1753,31.2177,112000.0
2010-08-18 10:45:00,51.54,51.58,51.48,51.53,127600.0,31.2177,31.2419,31.1813,31.2116,127600.0
2010-08-18 10:50:00,51.54,51.55,51.42,51.5,105900.0,31.2177,31.2237,31.145,31.1935,105900.0
2010-08-18 10:55:00,51.51,51.55,51.46,51.55,57200.0,31.1995,31.2237,31.1692,31.2237,57200.0
2010-08-18 11:00:00,51.56,51.69,51.54,51.66,109300.0,31.2298,31.3085,31.2177,31.2904,109300.0
2010-08-18 11:05:00,51.67,51.71,51.62,51.63,116000.0,31.2964,31.3207,31.2661,31.2722,116000.0
2010-08-18 11:10:00,51.65,51.67,51.62,51.65,93300.0,31.2843,31.2964,31.2661,31.2843,93300.0
2010-08-18 11:15:00,51.64,51.65,51.52,51.56,80300.0,31.2783,31.2843,31.2056,31.2298,80300.0
2010-08-18 11:20:00,51.56,51.6,51.52,51.59,97100.0,31.2298,31.254,31.2056,31.248,97100.0
2010-08-18 11:25:00,51.59,51.62,51.47,51.49,94800.0,31.248,31.2661,31.1753,31.1874,94800.0
2010-08-18 11:30:00,51.49,51.55,51.49,51.53,62100.0,31.1874,31.2237,31.1874,31.2116,62100.0
2010-08-18 11:35:00,51.53,51.54,51.5,51.52,56700.0,31.2116,31.2177,31.1935,31.2056,56700.0
2010-08-18 11:40:00,51.53,51.58,51.53,51.55,64000.0,31.2116,31.2419,31.2116,31.2237,64000.0
2010-08-18 11:45:00,51.55,51.56,51.47,51.54,154400.0,31.2237,31.2298,31.1753,31.2177,154400.0
2010-08-18 11:50:00,51.54,51.58,51.51,51.55,120800.0,31.2177,31.2419,31.1995,31.2237,120800.0
2010-08-18 11:55:00,51.55,51.56,51.47,51.48,37100.0,31.2237,31.2298,31.1753,31.1813,37100.0
2010-08-18 12:00:00,51.48,51.49,51.44,51.45,66100.0,31.1813,31.1874,31.1571,31.1632,66100.0
2010-08-18 12:05:00,51.45,51.48,51.43,51.46,134300.0,31.1632,31.1813,31.1511,31.1692,134300.0
2010-08-18 12:10:00,51.46,51.49,51.46,51.48,31700.0,31.1692,31.1874,31.1692,31.1813,31700.0
2010-08-18 12:15:00,51.47,51.52,51.47,51.52,30600.0,31.1753,31.2056,31.1753,31.2056,30600.0
2010-08-18 12:20:00,51.52,51.54,51.5,51.51,34100.0,31.2056,31.2177,31.1935,31.1995,34100.0
2010-08-18 12:25:00,51.52,51.57,51.51,51.56,29500.0,31.2056,31.2359,31.1995,31.2298,29500.0
2010-08-18 12:30:00,51.55,51.58,51.55,51.56,33500.0,31.2237,31.2419,31.2237,31.2298,33500.0
2010-08-18 12:35:00,51.56,51.56,51.49,51.54,66100.0,31.2298,31.2298,31.1874,31.2177,66100.0
2010-08-18 12:40:00,51.54,51.63,51.54,51.61,46600.0,31.2177,31.2722,31.2177,31.2601,46600.0
2010-08-18 12:45:00,51.61,51.66,51.59,51.66,40500.0,31.2601,31.2904,31.248,31.2904,40500.0
2010-08-18 12:50:00,51.67,51.82,51.67,51.79,244400.0,31.2964,31.3873,31.2964,31.3691,244400.0
2010-08-18 12:55:00,51.79,51.87,51.78,51.8,82400.0,31.3691,31.4176,31.3631,31.3752,82400.0
2010-08-18 13:00:00,51.81,51.82,51.78,51.81,37700.0,31.3812,31.3873,31.3631,31.3812,37700.0
2010-08-18 13:05:00,51.81,51.95,51.81,51.91,119000.0,31.3812,31.466,31.3812,31.4418,119000.0
2010-08-18 13:10:00,51.92,51.95,51.86,51.88,120600.0,31.4479,31.466,31.4115,31.4236,120600.0
2010-08-18 13:15:00,51.89,51.9,51.86,51.87,54000.0,31.4297,31.4357,31.4115,31.4176,54000.0
2010-08-18 13:20:00,51.86,51.87,51.82,51.85,23100.0,31.4115,31.4176,31.3873,31.4055,23100.0
2010-08-18 13:25:00,51.84,51.86,51.83,51.85,48600.0,31.3994,31.4115,31.3933,31.4055,48600.0
2010-08-18 13:30:00,51.85,51.88,51.83,51.83,32600.0,31.4055,31.4236,31.3933,31.3933,32600.0
2010-08-18 13:35:00,51.83,51.88,51.78,51.78,66900.0,31.3933,31.4236,31.3631,31.3631,66900.0
2010-08-18 13:40:00,51.78,51.83,51.77,51.83,48500.0,31.3631,31.3933,31.357,31.3933,48500.0
2010-08-18 13:45:00,51.82,51.88,51.82,51.87,19100.0,31.3873,31.4236,31.3873,31.4176,19100.0
2010-08-18 13:50:00,51.87,51.88,51.82,51.82,23000.0,31.4176,31.4236,31.3873,31.3873,23000.0
2010-08-18 13:55:00,51.82,51.88,51.81,51.88,31700.0,31.3873,31.4236,31.3812,31.4236,31700.0
2010-08-18 14:00:00,51.89,51.92,51.82,51.83,117200.0,31.4297,31.4479,31.3873,31.3933,117200.0
2010-08-18 14:05:00,51.82,51.85,51.79,51.8,64800.0,31.3873,31.4055,31.3691,31.3752,64800.0
2010-08-18 14:10:00,51.8,51.85,51.77,51.83,67700.0,31.3752,31.4055,31.357,31.3933,67700.0
2010-08-18 14:15:00,51.84,51.85,51.77,51.79,41500.0,31.3994,31.4055,31.357,31.3691,41500.0
2010-08-18 14:20:00,51.79,51.84,51.79,51.8,52200.0,31.3691,31.3994,31.3691,31.3752,52200.0
2010-08-18 14:25:00,51.79,51.87,51.79,51.83,79600.0,31.3691,31.4176,31.3691,31.3933,79600.0
2010-08-18 14:30:00,51.82,51.84,51.77,51.8,53900.0,31.3873,31.3994,31.357,31.3752,53900.0
2010-08-18 14:35:00,51.81,51.83,51.8,51.82,39700.0,31.3812,31.3933,31.3752,31.3873,39700.0
2010-08-18 14:40:00,51.82,51.87,51.8,51.81,59700.0,31.3873,31.4176,31.3752,31.3812,59700.0
2010-08-18 14:45:00,51.8,51.83,51.77,51.81,41800.0,31.3752,31.3933,31.357,31.3812,41800.0
2010-08-18 14:50:00,51.81,51.82,51.76,51.77,90300.0,31.3812,31.3873,31.3509,31.357,90300.0
2010-08-18 14:55:00,51.77,51.79,51.72,51.77,91200.0,31.357,31.3691,31.3267,31.357,91200.0
2010-08-18 15:00:00,51.77,51.82,51.77,51.78,63600.0,31.357,31.3873,31.357,31.3631,63600.0
2010-08-18 15:05:00,51.78,51.79,51.7,51.73,70600.0,31.3631,31.3691,31.3146,31.3328,70600.0
2010-08-18 15:10:00,51.73,51.74,51.61,51.67,250300.0,31.3328,31.3388,31.2601,31.2964,250300.0
2010-08-18 15:15:00,51.66,51.7,51.64,51.69,130000.0,31.2904,31.3146,31.2783,31.3085,130000.0
2010-08-18 15:20:00,51.69,51.69,51.62,51.63,79600.0,31.3085,31.3085,31.2661,31.2722,79600.0
2010-08-18 15:25:00,51.64,51.66,51.6,51.65,60400.0,31.2783,31.2904,31.254,31.2843,60400.0
2010-08-18 15:30:00,51.65,51.7,51.61,51.69,149000.0,31.2843,31.3146,31.2601,31.3085,149000.0
2010-08-18 15:35:00,51.7,51.72,51.65,51.67,255000.0,31.3146,31.3267,31.2843,31.2964,255000.0
2010-08-18 15:40:00,51.67,51.68,51.61,51.67,288400.0,31.2964,31.3025,31.2601,31.2964,288400.0
2010-08-18 15:45:00,51.67,51.74,51.67,51.7,195200.0,31.2964,31.3388,31.2964,31.3146,195200.0
2010-08-18 15:50:00,51.71,51.72,51.65,51.68,220200.0,31.3207,31.3267,31.2843,31.3025,220200.0
2010-08-18 15:55:00,51.67,51.7,51.64,51.64,272400.0,31.2964,31.3146,31.2783,31.2783,272400.0
2010-08-19 09:30:00,51.42,51.47,51.24,51.39,287100.0,31.145,31.1753,31.036,31.1268,287100.0
2010-08-19 09:35:00,51.42,51.46,51.29,51.3,106200.0,31.145,31.1692,31.0663,31.0723,106200.0
2010-08-19 09:40:00,51.3,51.31,51.23,51.26,97700.0,31.0723,31.0784,31.0299,31.0481,97700.0
2010-08-19 09:45:00,51.26,51.29,51.14,51.17,172000.0,31.0481,31.0663,30.9754,30.9936,172000.0
2010-08-19 09:50:00,51.17,51.18,51.02,51.06,146700.0,30.9936,30.9996,30.9027,30.927,146700.0
2010-08-19 09:55:00,51.05,51.1,51.01,51.01,122300.0,30.9209,30.9512,30.8967,30.8967,122300.0
2010-08-19 10:00:00,51.01,51.04,50.65,50.69,733300.0,30.8967,30.9148,30.6786,30.7028,733300.0
2010-08-19 10:05:00,50.69,50.73,50.61,50.67,437100.0,30.7028,30.7271,30.6544,30.6907,437100.0
2010-08-19 10:10:00,50.67,50.74,50.63,50.71,308300.0,30.6907,30.7331,30.6665,30.715,308300.0
2010-08-19 10:15:00,50.7,50.81,50.64,50.81,200500.0,30.7089,30.7755,30.6726,30.7755,200500.0
2010-08-19 10:20:00,50.81,50.81,50.63,50.66,219000.0,30.7755,30.7755,30.6665,30.6847,219000.0
2010-08-19 10:25:00,50.66,50.67,50.49,50.55,195800.0,30.6847,30.6907,30.5817,30.618,195800.0
2010-08-19 10:30:00,50.55,50.59,50.4,50.56,413600.0,30.618,30.6423,30.5272,30.6241,413600.0
2010-08-19 10:35:00,50.57,50.58,50.45,50.48,210700.0,30.6302,30.6362,30.5575,30.5756,210700.0
2010-08-19 10:40:00,50.5,50.55,50.43,50.47,238300.0,30.5878,30.618,30.5454,30.5696,238300.0
2010-08-19 10:45:00,50.48,50.66,50.44,50.65,129100.0,30.5756,30.6847,30.5514,30.6786,129100.0
2010-08-19 10:50:00,50.63,50.63,50.42,50.44,296500.0,30.6665,30.6665,30.5393,30.5514,296500.0
2010-08-19 10:55:00,50.45,50.54,50.44,50.46,198300.0,30.5575,30.612,30.5514,30.5635,198300.0
2010-08-19 11:00:00,50.45,50.52,50.36,50.36,206200.0,30.5575,30.5999,30.503,30.503,206200.0
2010-08-19 11:05:00,50.37,50.48,50.37,50.42,148100.0,30.509,30.5756,30.509,30.5393,148100.0
2010-08-19 11:10:00,50.42,50.54,50.42,50.43,120000.0,30.5393,30.612,30.5393,30.5454,120000.0
2010-08-19 11:15:00,50.43,50.5,50.43,50.46,110800.0,30.5454,30.5878,30.5454,30.5635,110800.0
2010-08-19 11:20:00,50.47,50.5,50.41,50.47,131100.0,30.5696,30.5878,30.5333,30.5696,131100.0
2010-08-19 11:25:00,50.48,50.49,50.42,50.47,101700.0,30.5756,30.5817,30.5393,30.5696,101700.0
2010-08-19 11:30:00,50.46,50.47,50.35,50.39,149400.0,30.5635,30.5696,30.4969,30.5211,149400.0
2010-08-19 11:35:00,50.4,50.4,50.31,50.35,156300.0,30.5272,30.5272,30.4727,30.4969,156300.0
2010-08-19 11:40:00,50.36,50.36,50.25,50.25,214900.0,30.503,30.503,30.4363,30.4363,214900.0
2010-08-19 11:45:00,50.24,50.29,50.18,50.22,276800.0,30.4303,30.4606,30.3939,30.4182,276800.0
2010-08-19 11:50:00,50.23,50.23,50.16,50.18,282600.0,30.4242,30.4242,30.3818,30.3939,282600.0
2010-08-19 11:55:00,50.18,50.27,50.17,50.27,198100.0,30.3939,30.4485,30.3879,30.4485,198100.0
2010-08-19 12:00:00,50.27,50.31,50.24,50.24,196300.0,30.4485,30.4727,30.4303,30.4303,196300.0
2010-08-19 12:05:00,50.23,50.29,50.16,50.28,325000.0,30.4242,30.4606,30.3818,30.4545,325000.0
2010-08-19 12:10:00,50.28,50.29,50.22,50.22,132800.0,30.4545,30.4606,30.4182,30.4182,132800.0
2010-08-19 12:15:00,50.22,50.32,50.22,50.31,183900.0,30.4182,30.4787,30.4182,30.4727,183900.0
2010-08-19 12:20:00,50.32,50.34,50.2,50.21,184600.0,30.4787,30.4909,30.4061,30.4121,184600.0
2010-08-19 12:25:00,50.2,50.31,50.2,50.27,129500.0,30.4061,30.4727,30.4061,30.4485,129500.0
2010-08-19 12:30:00,50.27,50.3,50.26,50.28,39600.0,30.4485,30.4666,30.4424,30.4545,39600.0
2010-08-19 12:35:00,50.28,50.36,50.28,50.35,117700.0,30.4545,30.503,30.4545,30.4969,117700.0
2010-08-19 12:40:00,50.36,50.43,50.35,50.41,73000.0,30.503,30.5454,30.4969,30.5333,73000.0
2010-08-19 12:45:00,50.42,50.42,50.37,50.37,24600.0,30.5393,30.5393,30.509,30.509,24600.0
2010-08-19 12:50:00,50.37,50.37,50.29,50.32,58300.0,30.509,30.509,30.4606,30.4787,58300.0
2010-08-19 12:55:00,50.33,50.41,50.28,50.41,48800.0,30.4848,30.5333,30.4545,30.5333,48800.0
2010-08-19 13:00:00,50.41,50.51,50.41,50.47,118200.0,30.5333,30.5938,30.5333,30.5696,118200.0
2010-08-19 13:05:00,50.48,50.49,50.39,50.43,47000.0,30.5756,30.5817,30.5211,30.5454,47000.0
2010-08-19 13:10:00,50.43,50.43,50.33,50.35,273000.0,30.5454,30.5454,30.4848,30.4969,273000.0
2010-08-19 13:15:00,50.34,50.42,50.31,50.41,73200.0,30.4909,30.5393,30.4727,30.5333,73200.0
2010-08-19 13:20:00,50.4,50.41,50.36,50.39,52500.0,30.5272,30.5333,30.503,30.5211,52500.0
2010-08-19 13:25:00,50.39,50.39,50.33,50.33,38200.0,30.5211,30.5211,30.4848,30.4848,38200.0
2010-08-19 13:30:00,50.32,50.35,50.27,50.29,153400.0,30.4787,30.4969,30.4485,30.4606,153400.0
2010-08-19 13:35:00,50.28,50.31,50.24,50.31,94800.0,30.4545,30.4727,30.4303,30.4727,94800.0
2010-08-19 13:40:00,50.3,50.3,50.23,50.26,111900.0,30.4666,30.4666,30.4242,30.4424,111900.0
2010-08-19 13:45:00,50.25,50.27,50.23,50.25,34800.0,30.4363,30.4485,30.4242,30.4363,34800.0
2010-08-19 13:50:00,50.25,50.26,50.23,50.24,25500.0,30.4363,30.4424,30.4242,30.4303,25500.0
2010-08-19 13:55:00,50.23,50.26,50.21,50.22,66800.0,30.4242,30.4424,30.4121,30.4182,66800.0
2010-08-19 14:00:00,50.22,50.24,50.19,50.21,97500.0,30.4182,30.4303,30.4,30.4121,97500.0
2010-08-19 14:05:00,50.21,50.27,50.18,50.26,127600.0,30.4121,30.4485,30.3939,30.4424,127600.0
2010-08-19 14:10:00,50.26,50.34,50.26,50.34,53500.0,30.4424,30.4909,30.4424,30.4909,53500.0
2010-08-19 14:15:00,50.33,50.33,50.27,50.29,71800.0,30.4848,30.4848,30.4485,30.4606,71800.0
2010-08-19 14:20:00,50.29,50.42,50.28,50.37,121800.0,30.4606,30.5393,30.4545,30.509,121800.0
2010-08-19 14:25:00,50.37,50.38,50.34,50.35,130400.0,30.509,30.5151,30.4909,30.4969,130400.0
2010-08-19 14:30:00,50.36,50.51,50.36,50.43,192000.0,30.503,30.5938,30.503,30.5454,192000.0
2010-08-19 14:35:00,50.43,50.46,50.35,50.35,196800.0,30.5454,30.5635,30.4969,30.4969,196800.0
2010-08-19 14:40:00,50.36,50.41,50.3,50.38,159700.0,30.503,30.5333,30.4666,30.5151,159700.0
2010-08-19 14:45:00,50.37,50.42,50.34,50.42,113700.0,30.509,30.5393,30.4909,30.5393,113700.0
2010-08-19 14:50:00,50.41,50.47,50.37,50.43,118900.0,30.5333,30.5696,30.509,30.5454,118900.0
2010-08-19 14:55:00,50.43,50.45,50.4,50.41,147900.0,30.5454,30.5575,30.5272,30.5333,147900.0
2010-08-19 15:00:00,50.4,50.4,50.31,50.34,150700.0,30.5272,30.5272,30.4727,30.4909,150700.0
2010-08-19 15:05:00,50.34,50.42,50.32,50.38,84900.0,30.4909,30.5393,30.4787,30.5151,84900.0
2010-08-19 15:10:00,50.38,50.5,50.37,50.49,65600.0,30.5151,30.5878,30.509,30.5817,65600.0
2010-08-19 15:15:00,50.49,50.62,50.46,50.57,194800.0,30.5817,30.6604,30.5635,30.6302,194800.0
2010-08-19 15:20:00,50.56,50.69,50.56,50.69,347800.0,30.6241,30.7028,30.6241,30.7028,347800.0
2010-08-19 15:25:00,50.69,50.71,50.54,50.54,377600.0,30.7028,30.715,30.612,30.612,377600.0
2010-08-19 15:30:00,50.53,50.64,50.53,50.64,239900.0,30.6059,30.6726,30.6059,30.6726,239900.0
2010-08-19 15:35:00,50.63,50.64,50.47,50.49,199400.0,30.6665,30.6726,30.5696,30.5817,199400.0
2010-08-19 15:40:00,50.5,50.51,50.44,50.49,285400.0,30.5878,30.5938,30.5514,30.5817,285400.0
2010-08-19 15:45:00,50.48,50.48,50.4,50.45,597800.0,30.5756,30.5756,30.5272,30.5575,597800.0
2010-08-19 15:50:00,50.44,50.45,50.37,50.39,489000.0,30.5514,30.5575,30.509,30.5211,489000.0
2010-08-19 15:55:00,50.38,50.44,50.34,50.41,1995300.0,30.5151,30.5514,30.4909,30.5333,1995300.0
2010-08-20 09:30:00,50.19,50.19,50.1,50.15,422500.0,30.4,30.4,30.3455,30.3758,422500.0
2010-08-20 09:35:00,50.15,50.21,49.98,50.0,839500.0,30.3758,30.4121,30.2728,30.2849,839500.0
2010-08-20 09:40:00,49.99,50.01,49.85,49.86,399200.0,30.2789,30.291,30.1941,30.2001,399200.0
2010-08-20 09:45:00,49.86,49.92,49.81,49.86,154100.0,30.2001,30.2365,30.1698,30.2001,154100.0
2010-08-20 09:50:00,49.87,50.06,49.86,50.06,129700.0,30.2062,30.3213,30.2001,30.3213,129700.0
2010-08-20 09:55:00,50.06,50.15,50.04,50.04,127500.0,30.3213,30.3758,30.3091,30.3091,127500.0
2010-08-20 10:00:00,50.04,50.11,49.98,50.1,243800.0,30.3091,30.3515,30.2728,30.3455,243800.0
2010-08-20 10:05:00,50.1,50.11,49.94,49.95,268100.0,30.3455,30.3515,30.2486,30.2546,268100.0
2010-08-20 10:10:00,49.96,49.99,49.91,49.93,117600.0,30.2607,30.2789,30.2304,30.2425,117600.0
2010-08-20 10:15:00,49.93,50.02,49.92,49.97,67400.0,30.2425,30.297,30.2365,30.2667,67400.0
2010-08-20 10:20:00,49.97,49.99,49.88,49.98,69600.0,30.2667,30.2789,30.2122,30.2728,69600.0
2010-08-20 10:25:00,50.0,50.03,49.95,49.96,54600.0,30.2849,30.3031,30.2546,30.2607,54600.0
2010-08-20 10:30:00,49.97,50.03,49.96,50.01,94400.0,30.2667,30.3031,30.2607,30.291,94400.0
2010-08-20 10:35:00,50.0,50.11,49.98,50.09,130900.0,30.2849,30.3515,30.2728,30.3394,130900.0
2010-08-20 10:40:00,50.08,50.2,50.07,50.18,130900.0,30.3334,30.4061,30.3273,30.3939,130900.0
2010-08-20 10:45:00,50.18,50.21,50.13,50.16,126900.0,30.3939,30.4121,30.3637,30.3818,126900.0
2010-08-20 10:50:00,50.15,50.16,50.03,50.03,52900.0,30.3758,30.3818,30.3031,30.3031,52900.0
2010-08-20 10:55:00,50.03,50.07,50.01,50.02,119300.0,30.3031,30.3273,30.291,30.297,119300.0
2010-08-20 11:00:00,50.02,50.03,50.0,50.0,31200.0,30.297,30.3031,30.2849,30.2849,31200.0
2010-08-20 11:05:00,50.01,50.03,49.95,50.02,119700.0,30.291,30.3031,30.2546,30.297,119700.0
2010-08-20 11:10:00,50.02,50.03,49.95,49.96,42600.0,30.297,30.3031,30.2546,30.2607,42600.0
2010-08-20 11:15:00,49.96,49.98,49.91,49.92,73000.0,30.2607,30.2728,30.2304,30.2365,73000.0
2010-08-20 11:20:00,49.92,49.94,49.88,49.88,41000.0,30.2365,30.2486,30.2122,30.2122,41000.0
2010-08-20 11:25:00,49.89,49.9,49.82,49.89,162200.0,30.2183,30.2243,30.1759,30.2183,162200.0
2010-08-20 11:30:00,49.89,49.9,49.85,49.88,69200.0,30.2183,30.2243,30.1941,30.2122,69200.0
2010-08-20 11:35:00,49.88,49.88,49.76,49.84,223400.0,30.2122,30.2122,30.1395,30.188,223400.0
2010-08-20 11:40:00,49.84,49.99,49.84,49.98,168600.0,30.188,30.2789,30.188,30.2728,168600.0
2010-08-20 11:45:00,49.97,50.0,49.91,49.91,89300.0,30.2667,30.2849,30.2304,30.2304,89300.0
2010-08-20 11:50:00,49.9,49.93,49.86,49.87,79100.0,30.2243,30.2425,30.2001,30.2062,79100.0
2010-08-20 11:55:00,49.88,49.9,49.84,49.89,119700.0,30.2122,30.2243,30.188,30.2183,119700.0
2010-08-20 12:00:00,49.89,49.99,49.89,49.97,49100.0,30.2183,30.2789,30.2183,30.2667,49100.0
2010-08-20 12:05:00,49.98,49.98,49.91,49.92,138000.0,30.2728,30.2728,30.2304,30.2365,138000.0
2010-08-20 12:10:00,49.92,49.92,49.85,49.85,394400.0,30.2365,30.2365,30.1941,30.1941,394400.0
2010-08-20 12:15:00,49.85,49.88,49.81,49.84,159600.0,30.1941,30.2122,30.1698,30.188,159600.0
2010-08-20 12:20:00,49.85,49.99,49.83,49.99,86400.0,30.1941,30.2789,30.1819,30.2789,86400.0
2010-08-20 12:25:00,49.99,49.99,49.91,49.95,144800.0,30.2789,30.2789,30.2304,30.2546,144800.0
2010-08-20 12:30:00,49.95,49.96,49.9,49.91,104000.0,30.2546,30.2607,30.2243,30.2304,104000.0
2010-08-20 12:35:00,49.91,49.92,49.9,49.9,26200.0,30.2304,30.2365,30.2243,30.2243,26200.0
2010-08-20 12:40:00,49.9,49.91,49.83,49.87,227100.0,30.2243,30.2304,30.1819,30.2062,227100.0
2010-08-20 12:45:00,49.88,49.88,49.84,49.86,38700.0,30.2122,30.2122,30.188,30.2001,38700.0
2010-08-20 12:50:00,49.86,49.86,49.83,49.85,202000.0,30.2001,30.2001,30.1819,30.1941,202000.0
2010-08-20 12:55:00,49.85,49.92,49.85,49.89,163800.0,30.1941,30.2365,30.1941,30.2183,163800.0
2010-08-20 13:00:00,49.89,49.92,49.88,49.9,297000.0,30.2183,30.2365,30.2122,30.2243,297000.0
2010-08-20 13:05:00,49.91,49.97,49.89,49.96,261000.0,30.2304,30.2667,30.2183,30.2607,261000.0
2010-08-20 13:10:00,49.95,49.96,49.91,49.93,118100.0,30.2546,30.2607,30.2304,30.2425,118100.0
2010-08-20 13:15:00,49.93,49.94,49.9,49.9,37900.0,30.2425,30.2486,30.2243,30.2243,37900.0
2010-08-20 13:20:00,49.9,49.95,49.89,49.94,93100.0,30.2243,30.2546,30.2183,30.2486,93100.0
2010-08-20 13:25:00,49.94,50.01,49.94,49.96,53400.0,30.2486,30.291,30.2486,30.2607,53400.0
2010-08-20 13:30:00,49.96,49.98,49.94,49.95,57300.0,30.2607,30.2728,30.2486,30.2546,57300.0
2010-08-20 13:35:00,49.96,49.97,49.91,49.96,93600.0,30.2607,30.2667,30.2304,30.2607,93600.0
2010-08-20 13:40:00,49.96,49.96,49.93,49.94,65700.0,30.2607,30.2607,30.2425,30.2486,65700.0
2010-08-20 13:45:00,49.94,49.99,49.94,49.97,122300.0,30.2486,30.2789,30.2486,30.2667,122300.0
2010-08-20 13:50:00,49.98,50.0,49.97,49.98,260800.0,30.2728,30.2849,30.2667,30.2728,260800.0
2010-08-20 13:55:00,49.99,50.0,49.94,49.95,81200.0,30.2789,30.2849,30.2486,30.2546,81200.0
2010-08-20 14:00:00,49.96,50.0,49.95,50.0,92400.0,30.2607,30.2849,30.2546,30.2849,92400.0
2010-08-20 14:05:00,50.0,50.0,49.96,49.97,405600.0,30.2849,30.2849,30.2607,30.2667,405600.0
2010-08-20 14:10:00,49.98,50.03,49.98,50.03,190200.0,30.2728,30.3031,30.2728,30.3031,190200.0
2010-08-20 14:15:00,50.03,50.08,50.02,50.06,162000.0,30.3031,30.3334,30.297,30.3213,162000.0
2010-08-20 14:20:00,50.06,50.13,50.06,50.06,185000.0,30.3213,30.3637,30.3213,30.3213,185000.0
2010-08-20 14:25:00,50.07,50.08,50.02,50.03,153500.0,30.3273,30.3334,30.297,30.3031,153500.0
2010-08-20 14:30:00,50.03,50.14,50.03,50.12,153200.0,30.3031,30.3697,30.3031,30.3576,153200.0
2010-08-20 14:35:00,50.13,50.14,50.09,50.1,253200.0,30.3637,30.3697,30.3394,30.3455,253200.0
2010-08-20 14:40:00,50.11,50.15,50.09,50.14,109500.0,30.3515,30.3758,30.3394,30.3697,109500.0
2010-08-20 14:45:00,50.14,50.22,50.14,50.16,357800.0,30.3697,30.4182,30.3697,30.3818,357800.0
2010-08-20 14:50:00,50.16,50.33,50.16,50.28,229300.0,30.3818,30.4848,30.3818,30.4545,229300.0
2010-08-20 14:55:00,50.28,50.31,50.23,50.26,405200.0,30.4545,30.4727,30.4242,30.4424,405200.0
2010-08-20 15:00:00,50.25,50.25,50.2,50.25,264300.0,30.4363,30.4363,30.4061,30.4363,264300.0
2010-08-20 15:05:00,50.25,50.26,50.21,50.25,153200.0,30.4363,30.4424,30.4121,30.4363,153200.0
2010-08-20 15:10:00,50.24,50.31,50.22,50.3,275800.0,30.4303,30.4727,30.4182,30.4666,275800.0
2010-08-20 15:15:00,50.31,50.31,50.24,50.26,236400.0,30.4727,30.4727,30.4303,30.4424,236400.0
2010-08-20 15:20:00,50.26,50.26,50.18,50.25,337400.0,30.4424,30.4424,30.3939,30.4363,337400.0
2010-08-20 15:25:00,50.26,50.27,50.24,50.27,160500.0,30.4424,30.4485,30.4303,30.4485,160500.0
2010-08-20 15:30:00,50.28,50.34,50.26,50.29,203400.0,30.4545,30.4909,30.4424,30.4606,203400.0
2010-08-20 15:35:00,50.29,50.33,50.17,50.19,412800.0,30.4606,30.4848,30.3879,30.4,412800.0
2010-08-20 15:40:00,50.2,50.27,50.17,50.19,395200.0,30.4061,30.4485,30.3879,30.4,395200.0
2010-08-20 15:45:00,50.19,50.23,50.16,50.17,355000.0,30.4,30.4242,30.3818,30.3879,355000.0
2010-08-20 15:50:00,50.18,50.25,50.18,50.23,491800.0,30.3939,30.4363,30.3939,30.4242,491800.0
2010-08-20 15:55:00,50.23,50.28,50.22,50.23,770700.0,30.4242,30.4545,30.4182,30.4242,770700.0
2010-08-23 09:30:00,50.44,50.58,50.4,50.5,168400.0,30.5514,30.6362,30.5272,30.5878,168400.0
2010-08-23 09:35:00,50.48,50.52,50.43,50.52,163400.0,30.5756,30.5999,30.5454,30.5999,163400.0
2010-08-23 09:40:00,50.53,50.58,50.42,50.48,249300.0,30.6059,30.6362,30.5393,30.5756,249300.0
2010-08-23 09:45:00,50.48,50.59,50.47,50.58,205300.0,30.5756,30.6423,30.5696,30.6362,205300.0
2010-08-23 09:50:00,50.59,50.65,50.56,50.64,229400.0,30.6423,30.6786,30.6241,30.6726,229400.0
2010-08-23 09:55:00,50.64,50.66,50.6,50.64,123300.0,30.6726,30.6847,30.6483,30.6726,123300.0
2010-08-23 10:00:00,50.64,50.66,50.59,50.6,184000.0,30.6726,30.6847,30.6423,30.6483,184000.0
2010-08-23 10:05:00,50.6,50.65,50.56,50.58,152300.0,30.6483,30.6786,30.6241,30.6362,152300.0
2010-08-23 10:10:00,50.58,50.62,50.52,50.53,212300.0,30.6362,30.6604,30.5999,30.6059,212300.0
2010-08-23 10:15:00,50.52,50.52,50.43,50.48,105600.0,30.5999,30.5999,30.5454,30.5756,105600.0
2010-08-23 10:20:00,50.49,50.49,50.4,50.44,134400.0,30.5817,30.5817,30.5272,30.5514,134400.0
2010-08-23 10:25:00,50.45,50.46,50.41,50.44,111500.0,30.5575,30.5635,30.5333,30.5514,111500.0
2010-08-23 10:30:00,50.44,50.56,50.42,50.54,135800.0,30.5514,30.6241,30.5393,30.612,135800.0
2010-08-23 10:35:00,50.54,50.56,50.48,50.53,129300.0,30.612,30.6241,30.5756,30.6059,129300.0
2010-08-23 10:40:00,50.53,50.56,50.37,50.39,263800.0,30.6059,30.6241,30.509,30.5211,263800.0
2010-08-23 10:45:00,50.39,50.4,50.35,50.36,195200.0,30.5211,30.5272,30.4969,30.503,195200.0
2010-08-23 10:50:00,50.35,50.37,50.27,50.3,295400.0,30.4969,30.509,30.4485,30.4666,295400.0
2010-08-23 10:55:00,50.3,50.31,50.22,50.22,173400.0,30.4666,30.4727,30.4182,30.4182,173400.0
2010-08-23 11:00:00,50.22,50.23,50.09,50.13,269400.0,30.4182,30.4242,30.3394,30.3637,269400.0
2010-08-23 11:05:00,50.13,50.23,50.08,50.2,122100.0,30.3637,30.4242,30.3334,30.4061,122100.0
2010-08-23 11:10:00,50.2,50.25,50.16,50.24,59700.0,30.4061,30.4363,30.3818,30.4303,59700.0
2010-08-23 11:15:00,50.24,50.25,50.17,50.2,114800.0,30.4303,30.4363,30.3879,30.4061,114800.0
2010-08-23 11:20:00,50.19,50.2,50.11,50.18,128900.0,30.4,30.4061,30.3515,30.3939,128900.0
2010-08-23 11:25:00,50.18,50.18,50.12,50.16,71600.0,30.3939,30.3939,30.3576,30.3818,71600.0
2010-08-23 11:30:00,50.15,50.21,50.11,50.2,78600.0,30.3758,30.4121,30.3515,30.4061,78600.0
2010-08-23 11:35:00,50.2,50.24,50.18,50.21,69000.0,30.4061,30.4303,30.3939,30.4121,69000.0
2010-08-23 11:40:00,50.22,50.37,50.21,50.34,213100.0,30.4182,30.509,30.4121,30.4909,213100.0
2010-08-23 11:45:00,50.34,50.4,50.33,50.33,45700.0,30.4909,30.5272,30.4848,30.4848,45700.0
2010-08-23 11:50:00,50.34,50.35,50.26,50.26,103800.0,30.4909,30.4969,30.4424,30.4424,103800.0
2010-08-23 11:55:00,50.27,50.32,50.25,50.31,104400.0,30.4485,30.4787,30.4363,30.4727,104400.0
2010-08-23 12:00:00,50.31,50.32,50.27,50.32,87100.0,30.4727,30.4787,30.4485,30.4787,87100.0
2010-08-23 12:05:00,50.32,50.39,50.31,50.37,112500.0,30.4787,30.5211,30.4727,30.509,112500.0
2010-08-23 12:10:00,50.38,50.45,50.33,50.44,80200.0,30.5151,30.5575,30.4848,30.5514,80200.0
2010-08-23 12:15:00,50.44,50.47,50.42,50.43,44700.0,30.5514,30.5696,30.5393,30.5454,44700.0
2010-08-23 12:20:00,50.42,50.46,50.41,50.43,99900.0,30.5393,30.5635,30.5333,30.5454,99900.0
2010-08-23 12:25:00,50.43,50.45,50.42,50.45,26600.0,30.5454,30.5575,30.5393,30.5575,26600.0
2010-08-23 12:30:00,50.45,50.46,50.43,50.44,76100.0,30.5575,30.5635,30.5454,30.5514,76100.0
2010-08-23 12:35:00,50.45,50.46,50.37,50.38,27000.0,30.5575,30.5635,30.509,30.5151,27000.0
2010-08-23 12:40:00,50.38,50.39,50.34,50.37,39500.0,30.5151,30.5211,30.4909,30.509,39500.0
2010-08-23 12:45:00,50.36,50.39,50.34,50.37,31200.0,30.503,30.5211,30.4909,30.509,31200.0
2010-08-23 12:50:00,50.37,50.41,50.37,50.4,23500.0,30.509,30.5333,30.509,30.5272,23500.0
2010-08-23 12:55:00,50.4,50.42,50.34,50.38,49500.0,30.5272,30.5393,30.4909,30.5151,49500.0
2010-08-23 13:00:00,50.38,50.38,50.31,50.34,116300.0,30.5151,30.5151,30.4727,30.4909,116300.0
2010-08-23 13:05:00,50.34,50.37,50.31,50.33,26000.0,30.4909,30.509,30.4727,30.4848,26000.0
2010-08-23 13:10:00,50.33,50.36,50.28,50.35,71900.0,30.4848,30.503,30.4545,30.4969,71900.0
2010-08-23 13:15:00,50.35,50.41,50.34,50.4,44600.0,30.4969,30.5333,30.4909,30.5272,44600.0
2010-08-23 13:20:00,50.41,50.44,50.41,50.44,33600.0,30.5333,30.5514,30.5333,30.5514,33600.0
2010-08-23 13:25:00,50.45,50.47,50.44,50.46,40700.0,30.5575,30.5696,30.5514,30.5635,40700.0
2010-08-23 13:30:00,50.46,50.48,50.38,50.38,96000.0,30.5635,30.5756,30.5151,30.5151,96000.0
2010-08-23 13:35:00,50.38,50.39,50.32,50.35,42100.0,30.5151,30.5211,30.4787,30.4969,42100.0
2010-08-23 13:40:00,50.34,50.36,50.3,50.33,31400.0,30.4909,30.503,30.4666,30.4848,31400.0
2010-08-23 13:45:00,50.32,50.36,50.32,50.34,55400.0,30.4787,30.503,30.4787,30.4909,55400.0
2010-08-23 13:50:00,50.35,50.45,50.35,50.41,56400.0,30.4969,30.5575,30.4969,30.5333,56400.0
2010-08-23 13:55:00,50.41,50.45,50.37,50.45,33500.0,30.5333,30.5575,30.509,30.5575,33500.0
2010-08-23 14:00:00,50.45,50.47,50.41,50.42,40500.0,30.5575,30.5696,30.5333,30.5393,40500.0
2010-08-23 14:05:00,50.42,50.63,50.42,50.59,164100.0,30.5393,30.6665,30.5393,30.6423,164100.0
2010-08-23 14:10:00,50.6,50.63,50.54,50.57,167300.0,30.6483,30.6665,30.612,30.6302,167300.0
2010-08-23 14:15:00,50.57,50.6,50.5,50.53,150400.0,30.6302,30.6483,30.5878,30.6059,150400.0
2010-08-23 14:20:00,50.53,50.55,50.47,50.52,78000.0,30.6059,30.618,30.5696,30.5999,78000.0
2010-08-23 14:25:00,50.52,50.54,50.48,50.49,48200.0,30.5999,30.612,30.5756,30.5817,48200.0
2010-08-23 14:30:00,50.48,50.58,50.47,50.51,142600.0,30.5756,30.6362,30.5696,30.5938,142600.0
2010-08-23 14:35:00,50.51,50.58,50.5,50.51,86300.0,30.5938,30.6362,30.5878,30.5938,86300.0
2010-08-23 14:40:00,50.51,50.53,50.44,50.45,48700.0,30.5938,30.6059,30.5514,30.5575,48700.0
2010-08-23 14:45:00,50.45,50.47,50.44,50.46,26500.0,30.5575,30.5696,30.5514,30.5635,26500.0
2010-08-23 14:50:00,50.46,50.46,50.41,50.41,74400.0,30.5635,30.5635,30.5333,30.5333,74400.0
2010-08-23 14:55:00,50.41,50.43,50.38,50.38,129600.0,30.5333,30.5454,30.5151,30.5151,129600.0
2010-08-23 15:00:00,50.39,50.44,50.38,50.42,126100.0,30.5211,30.5514,30.5151,30.5393,126100.0
2010-08-23 15:05:00,50.43,50.45,50.37,50.38,75700.0,30.5454,30.5575,30.509,30.5151,75700.0
2010-08-23 15:10:00,50.38,50.42,50.35,50.38,56300.0,30.5151,30.5393,30.4969,30.5151,56300.0
2010-08-23 15:15:00,50.39,50.42,50.37,50.38,117900.0,30.5211,30.5393,30.509,30.5151,117900.0
2010-08-23 15:20:00,50.38,50.4,50.3,50.31,58600.0,30.5151,30.5272,30.4666,30.4727,58600.0
2010-08-23 15:25:00,50.3,50.35,50.23,50.26,224500.0,30.4666,30.4969,30.4242,30.4424,224500.0
2010-08-23 15:30:00,50.26,50.28,50.2,50.24,140400.0,30.4424,30.4545,30.4061,30.4303,140400.0
2010-08-23 15:35:00,50.23,50.24,50.11,50.13,267700.0,30.4242,30.4303,30.3515,30.3637,267700.0
2010-08-23 15:40:00,50.13,50.18,50.11,50.12,227600.0,30.3637,30.3939,30.3515,30.3576,227600.0
2010-08-23 15:45:00,50.11,50.14,50.07,50.13,390200.0,30.3515,30.3697,30.3273,30.3637,390200.0
2010-08-23 15:50:00,50.12,50.13,50.07,50.11,366000.0,30.3576,30.3637,30.3273,30.3515,366000.0
2010-08-23 15:55:00,50.11,50.14,50.0,50.0,334300.0,30.3515,30.3697,30.2849,30.2849,334300.0
2010-08-24 09:30:00,49.33,49.4,49.24,49.29,365700.0,29.8791,29.9215,29.8246,29.8549,365700.0
2010-08-24 09:35:00,49.3,49.4,49.26,49.36,248800.0,29.8609,29.9215,29.8367,29.8973,248800.0
2010-08-24 09:40:00,49.37,49.48,49.3,49.36,184300.0,29.9033,29.97,29.8609,29.8973,184300.0
2010-08-24 09:45:00,49.36,49.4,49.29,49.35,157800.0,29.8973,29.9215,29.8549,29.8912,157800.0
2010-08-24 09:50:00,49.33,49.33,49.25,49.26,197700.0,29.8791,29.8791,29.8306,29.8367,197700.0
2010-08-24 09:55:00,49.26,49.32,49.21,49.29,317000.0,29.8367,29.873,29.8064,29.8549,317000.0
2010-08-24 10:00:00,49.29,49.29,48.95,49.2,916000.0,29.8549,29.8549,29.6489,29.8004,916000.0
2010-08-24 10:05:00,49.19,49.28,49.14,49.27,230300.0,29.7943,29.8488,29.764,29.8428,230300.0
2010-08-24 10:10:00,49.27,49.45,49.27,49.39,345800.0,29.8428,29.9518,29.8428,29.9154,345800.0
2010-08-24 10:15:00,49.39,49.52,49.39,49.46,414200.0,29.9154,29.9942,29.9154,29.9578,414200.0
2010-08-24 10:20:00,49.46,49.6,49.45,49.55,318700.0,29.9578,30.0426,29.9518,30.0124,318700.0
2010-08-24 10:25:00,49.55,49.63,49.49,49.51,128400.0,30.0124,30.0608,29.976,29.9881,128400.0
2010-08-24 10:30:00,49.5,49.62,49.5,49.56,408400.0,29.9821,30.0547,29.9821,30.0184,408400.0
2010-08-24 10:35:00,49.57,49.6,49.53,49.58,166300.0,30.0245,30.0426,30.0002,30.0305,166300.0
2010-08-24 10:40:00,49.58,49.66,49.55,49.63,137100.0,30.0305,30.079,30.0124,30.0608,137100.0
2010-08-24 10:45:00,49.63,49.67,49.62,49.67,83600.0,30.0608,30.085,30.0547,30.085,83600.0
2010-08-24 10:50:00,49.68,49.73,49.63,49.63,109500.0,30.0911,30.1214,30.0608,30.0608,109500.0
2010-08-24 10:55:00,49.64,49.79,49.64,49.75,206500.0,30.0669,30.1577,30.0669,30.1335,206500.0
2010-08-24 11:00:00,49.76,49.93,49.76,49.82,251800.0,30.1395,30.2425,30.1395,30.1759,251800.0
2010-08-24 11:05:00,49.83,49.85,49.76,49.77,109100.0,30.1819,30.1941,30.1395,30.1456,109100.0
2010-08-24 11:10:00,49.76,49.8,49.74,49.75,192100.0,30.1395,30.1638,30.1274,30.1335,192100.0
2010-08-24 11:15:00,49.75,49.79,49.7,49.79,159800.0,30.1335,30.1577,30.1032,30.1577,159800.0
2010-08-24 11:20:00,49.79,49.84,49.76,49.8,93400.0,30.1577,30.188,30.1395,30.1638,93400.0
2010-08-24 11:25:00,49.81,49.88,49.79,49.87,102900.0,30.1698,30.2122,30.1577,30.2062,102900.0
2010-08-24 11:30:00,49.88,49.89,49.81,49.87,66200.0,30.2122,30.2183,30.1698,30.2062,66200.0
2010-08-24 11:35:00,49.86,49.96,49.86,49.92,128600.0,30.2001,30.2607,30.2001,30.2365,128600.0
2010-08-24 11:40:00,49.92,50.04,49.92,50.02,119600.0,30.2365,30.3091,30.2365,30.297,119600.0
2010-08-24 11:45:00,50.02,50.02,49.96,50.0,327800.0,30.297,30.297,30.2607,30.2849,327800.0
2010-08-24 11:50:00,50.0,50.02,49.98,50.01,91300.0,30.2849,30.297,30.2728,30.291,91300.0
2010-08-24 11:55:00,50.01,50.1,50.01,50.02,167900.0,30.291,30.3455,30.291,30.297,167900.0
2010-08-24 12:00:00,50.02,50.03,50.0,50.03,46900.0,30.297,30.3031,30.2849,30.3031,46900.0
2010-08-24 12:05:00,50.03,50.09,49.99,50.06,154300.0,30.3031,30.3394,30.2789,30.3213,154300.0
2010-08-24 12:10:00,50.06,50.09,49.97,49.97,83200.0,30.3213,30.3394,30.2667,30.2667,83200.0
2010-08-24 12:15:00,49.97,49.97,49.91,49.94,111900.0,30.2667,30.2667,30.2304,30.2486,111900.0
2010-08-24 12:20:00,49.94,49.95,49.87,49.89,243200.0,30.2486,30.2546,30.2062,30.2183,243200.0
2010-08-24 12:25:00,49.9,49.92,49.83,49.86,145500.0,30.2243,30.2365,30.1819,30.2001,145500.0
2010-08-24 12:30:00,49.87,49.93,49.87,49.9,125700.0,30.2062,30.2425,30.2062,30.2243,125700.0
2010-08-24 12:35:00,49.9,49.92,49.84,49.89,118900.0,30.2243,30.2365,30.188,30.2183,118900.0
2010-08-24 12:40:00,49.88,49.92,49.88,49.9,126900.0,30.2122,30.2365,30.2122,30.2243,126900.0
2010-08-24 12:45:00,49.9,49.91,49.85,49.85,48000.0,30.2243,30.2304,30.1941,30.1941,48000.0
2010-08-24 12:50:00,49.85,49.87,49.8,49.84,196500.0,30.1941,30.2062,30.1638,30.188,196500.0
2010-08-24 12:55:00,49.84,49.9,49.82,49.84,138200.0,30.188,30.2243,30.1759,30.188,138200.0
2010-08-24 13:00:00,49.84,49.86,49.77,49.8,68800.0,30.188,30.2001,30.1456,30.1638,68800.0
2010-08-24 13:05:00,49.81,49.85,49.78,49.84,49300.0,30.1698,30.1941,30.1517,30.188,49300.0
2010-08-24 13:10:00,49.84,49.87,49.82,49.86,95700.0,30.188,30.2062,30.1759,30.2001,95700.0
2010-08-24 13:15:00,49.85,49.87,49.85,49.85,14300.0,30.1941,30.2062,30.1941,30.1941,14300.0
2010-08-24 13:20:00,49.84,49.85,49.79,49.83,38300.0,30.188,30.1941,30.1577,30.1819,38300.0
2010-08-24 13:25:00,49.83,49.98,49.83,49.98,80500.0,30.1819,30.2728,30.1819,30.2728,80500.0
2010-08-24 13:30:00,50.0,50.0,49.88,49.91,73600.0,30.2849,30.2849,30.2122,30.2304,73600.0
2010-08-24 13:35:00,49.92,49.93,49.86,49.92,65100.0,30.2365,30.2425,30.2001,30.2365,65100.0
2010-08-24 13:40:00,49.92,49.95,49.78,49.78,253300.0,30.2365,30.2546,30.1517,30.1517,253300.0
2010-08-24 13:45:00,49.78,49.82,49.72,49.75,377300.0,30.1517,30.1759,30.1153,30.1335,377300.0
2010-08-24 13:50:00,49.76,49.77,49.65,49.67,130500.0,30.1395,30.1456,30.0729,30.085,130500.0
2010-08-24 13:55:00,49.66,49.71,49.65,49.71,123900.0,30.079,30.1093,30.0729,30.1093,123900.0
2010-08-24 14:00:00,49.71,49.83,49.67,49.77,173100.0,30.1093,30.1819,30.085,30.1456,173100.0
2010-08-24 14:05:00,49.78,49.84,49.75,49.79,114400.0,30.1517,30.188,30.1335,30.1577,114400.0
2010-08-24 14:10:00,49.78,49.82,49.73,49.8,75500.0,30.1517,30.1759,30.1214,30.1638,75500.0
2010-08-24 14:15:00,49.8,49.93,49.8,49.93,223600.0,30.1638,30.2425,30.1638,30.2425,223600.0
2010-08-24 14:20:00,49.93,49.94,49.86,49.89,91500.0,30.2425,30.2486,30.2001,30.2183,91500.0
2010-08-24 14:25:00,49.89,49.92,49.81,49.84,106200.0,30.2183,30.2365,30.1698,30.188,106200.0
2010-08-24 14:30:00,49.84,49.89,49.8,49.87,193100.0,30.188,30.2183,30.1638,30.2062,193100.0
2010-08-24 14:35:00,49.87,50.0,49.85,49.99,163700.0,30.2062,30.2849,30.1941,30.2789,163700.0
2010-08-24 14:40:00,50.0,50.0,49.86,49.92,139600.0,30.2849,30.2849,30.2001,30.2365,139600.0
2010-08-24 14:45:00,49.9,49.97,49.87,49.9,109700.0,30.2243,30.2667,30.2062,30.2243,109700.0
2010-08-24 14:50:00,49.91,49.94,49.83,49.92,66200.0,30.2304,30.2486,30.1819,30.2365,66200.0
2010-08-24 14:55:00,49.92,49.98,49.88,49.97,177300.0,30.2365,30.2728,30.2122,30.2667,177300.0
2010-08-24 15:00:00,49.97,50.02,49.88,50.0,94100.0,30.2667,30.297,30.2122,30.2849,94100.0
2010-08-24 15:05:00,50.0,50.07,49.98,50.02,166200.0,30.2849,30.3273,30.2728,30.297,166200.0
2010-08-24 15:10:00,50.03,50.04,49.98,49.98,126300.0,30.3031,30.3091,30.2728,30.2728,126300.0
2010-08-24 15:15:00,49.98,50.04,49.97,50.03,136000.0,30.2728,30.3091,30.2667,30.3031,136000.0
2010-08-24 15:20:00,50.04,50.06,49.96,50.05,117700.0,30.3091,30.3213,30.2607,30.3152,117700.0
2010-08-24 15:25:00,50.05,50.13,49.97,50.02,370800.0,30.3152,30.3637,30.2667,30.297,370800.0
2010-08-24 15:30:00,50.02,50.06,49.98,50.0,240100.0,30.297,30.3213,30.2728,30.2849,240100.0
2010-08-24 15:35:00,49.99,50.03,49.86,49.91,338700.0,30.2789,30.3031,30.2001,30.2304,338700.0
2010-08-24 15:40:00,49.9,49.92,49.85,49.91,297000.0,30.2243,30.2365,30.1941,30.2304,297000.0
2010-08-24 15:45:00,49.91,49.91,49.83,49.88,554800.0,30.2304,30.2304,30.1819,30.2122,554800.0
2010-08-24 15:50:00,49.88,49.9,49.8,49.81,422400.0,30.2122,30.2243,30.1638,30.1698,422400.0
2010-08-24 15:55:00,49.81,49.81,49.69,49.74,1084100.0,30.1698,30.1698,30.0971,30.1274,1084100.0
2010-08-24 16:00:00,49.75,49.87,49.7,49.8,118500.0,30.1335,30.2062,30.1032,30.1638,118500.0
2010-08-24 16:05:00,49.76,49.83,49.76,49.82,6400.0,30.1395,30.1819,30.1395,30.1759,6400.0
2010-08-24 16:10:00,49.81,49.82,49.81,49.82,1000.0,30.1698,30.1759,30.1698,30.1759,1000.0
2010-08-25 09:30:00,49.48,49.54,49.34,49.5,298900.0,29.97,30.0063,29.8852,29.9821,298900.0
2010-08-25 09:35:00,49.51,49.63,49.45,49.6,234300.0,29.9881,30.0608,29.9518,30.0426,234300.0
2010-08-25 09:40:00,49.61,49.66,49.47,49.51,176100.0,30.0487,30.079,29.9639,29.9881,176100.0
2010-08-25 09:45:00,49.51,49.53,49.42,49.43,156300.0,29.9881,30.0002,29.9336,29.9397,156300.0
2010-08-25 09:50:00,49.43,49.49,49.38,49.46,119700.0,29.9397,29.976,29.9094,29.9578,119700.0
2010-08-25 09:55:00,49.46,49.51,49.36,49.47,179800.0,29.9578,29.9881,29.8973,29.9639,179800.0
2010-08-25 10:00:00,49.48,49.58,49.31,49.52,514800.0,29.97,30.0305,29.867,29.9942,514800.0
2010-08-25 10:05:00,49.52,49.7,49.51,49.65,376400.0,29.9942,30.1032,29.9881,30.0729,376400.0
2010-08-25 10:10:00,49.65,49.65,49.58,49.63,50600.0,30.0729,30.0729,30.0305,30.0608,50600.0
2010-08-25 10:15:00,49.63,49.73,49.63,49.66,182300.0,30.0608,30.1214,30.0608,30.079,182300.0
2010-08-25 10:20:00,49.66,49.7,49.6,49.67,89600.0,30.079,30.1032,30.0426,30.085,89600.0
2010-08-25 10:25:00,49.67,49.71,49.59,49.62,86500.0,30.085,30.1093,30.0366,30.0547,86500.0
2010-08-25 10:30:00,49.62,49.71,49.57,49.58,131600.0,30.0547,30.1093,30.0245,30.0305,131600.0
2010-08-25 10:35:00,49.59,49.61,49.44,49.5,107500.0,30.0366,30.0487,29.9457,29.9821,107500.0
2010-08-25 10:40:00,49.49,49.64,49.47,49.63,177800.0,29.976,30.0669,29.9639,30.0608,177800.0
2010-08-25 10:45:00,49.62,49.63,49.56,49.62,90000.0,30.0547,30.0608,30.0184,30.0547,90000.0
2010-08-25 10:50:00,49.63,49.64,49.52,49.53,115000.0,30.0608,30.0669,29.9942,30.0002,115000.0
2010-08-25 10:55:00,49.53,49.7,49.53,49.67,160000.0,30.0002,30.1032,30.0002,30.085,160000.0
2010-08-25 11:00:00,49.67,49.86,49.67,49.84,302600.0,30.085,30.2001,30.085,30.188,302600.0
2010-08-25 11:05:00,49.84,49.86,49.72,49.73,226800.0,30.188,30.2001,30.1153,30.1214,226800.0
2010-08-25 11:10:00,49.72,49.76,49.63,49.76,268700.0,30.1153,30.1395,30.0608,30.1395,268700.0
2010-08-25 11:15:00,49.76,49.86,49.73,49.86,81900.0,30.1395,30.2001,30.1214,30.2001,81900.0
2010-08-25 11:20:00,49.86,50.01,49.85,49.99,357100.0,30.2001,30.291,30.1941,30.2789,357100.0
2010-08-25 11:25:00,49.99,50.07,49.98,50.04,130200.0,30.2789,30.3273,30.2728,30.3091,130200.0
2010-08-25 11:30:00,50.04,50.04,49.93,49.95,104000.0,30.3091,30.3091,30.2425,30.2546,104000.0
2010-08-25 11:35:00,49.95,50.01,49.95,49.97,62600.0,30.2546,30.291,30.2546,30.2667,62600.0
2010-08-25 11:40:00,49.97,49.98,49.9,49.97,33700.0,30.2667,30.2728,30.2243,30.2667,33700.0
2010-08-25 11:45:00,49.98,50.04,49.92,49.94,99700.0,30.2728,30.3091,30.2365,30.2486,99700.0
2010-08-25 11:50:00,49.94,50.01,49.92,50.01,41300.0,30.2486,30.291,30.2365,30.291,41300.0
2010-08-25 11:55:00,50.02,50.05,49.99,50.01,66100.0,30.297,30.3152,30.2789,30.291,66100.0
2010-08-25 12:00:00,50.02,50.07,49.97,50.06,59700.0,30.297,30.3273,30.2667,30.3213,59700.0
2010-08-25 12:05:00,50.07,50.08,49.99,49.99,95100.0,30.3273,30.3334,30.2789,30.2789,95100.0
2010-08-25 12:10:00,49.99,50.03,49.96,49.96,102800.0,30.2789,30.3031,30.2607,30.2607,102800.0
2010-08-25 12:15:00,49.96,49.97,49.92,49.95,36300.0,30.2607,30.2667,30.2365,30.2546,36300.0
2010-08-25 12:20:00,49.95,49.97,49.87,49.89,52300.0,30.2546,30.2667,30.2062,30.2183,52300.0
2010-08-25 12:25:00,49.89,49.92,49.88,49.9,34000.0,30.2183,30.2365,30.2122,30.2243,34000.0
2010-08-25 12:30:00,49.91,49.96,49.81,49.84,99400.0,30.2304,30.2607,30.1698,30.188,99400.0
2010-08-25 12:35:00,49.84,49.86,49.81,49.81,22900.0,30.188,30.2001,30.1698,30.1698,22900.0
2010-08-25 12:40:00,49.81,49.83,49.78,49.83,57000.0,30.1698,30.1819,30.1517,30.1819,57000.0
2010-08-25 12:45:00,49.84,49.86,49.82,49.85,15800.0,30.188,30.2001,30.1759,30.1941,15800.0
2010-08-25 12:50:00,49.85,49.89,49.83,49.84,72400.0,30.1941,30.2183,30.1819,30.188,72400.0
2010-08-25 12:55:00,49.84,49.85,49.74,49.8,237000.0,30.188,30.1941,30.1274,30.1638,237000.0
2010-08-25 13:00:00,49.8,49.83,49.75,49.83,33900.0,30.1638,30.1819,30.1335,30.1819,33900.0
2010-08-25 13:05:00,49.84,49.86,49.81,49.86,123000.0,30.188,30.2001,30.1698,30.2001,123000.0
2010-08-25 13:10:00,49.86,49.92,49.86,49.9,56300.0,30.2001,30.2365,30.2001,30.2243,56300.0
2010-08-25 13:15:00,49.9,49.93,49.83,49.92,54400.0,30.2243,30.2425,30.1819,30.2365,54400.0
2010-08-25 13:20:00,49.91,49.93,49.88,49.93,69000.0,30.2304,30.2425,30.2122,30.2425,69000.0
2010-08-25 13:25:00,49.94,49.96,49.85,49.87,79600.0,30.2486,30.2607,30.1941,30.2062,79600.0
2010-08-25 13:30:00,49.87,50.03,49.83,50.0,123100.0,30.2062,30.3031,30.1819,30.2849,123100.0
2010-08-25 13:35:00,50.0,50.06,49.99,50.04,160300.0,30.2849,30.3213,30.2789,30.3091,160300.0
2010-08-25 13:40:00,50.04,50.13,50.02,50.13,70500.0,30.3091,30.3637,30.297,30.3637,70500.0
2010-08-25 13:45:00,50.13,50.15,50.11,50.13,127400.0,30.3637,30.3758,30.3515,30.3637,127400.0
2010-08-25 13:50:00,50.12,50.2,50.11,50.15,174300.0,30.3576,30.4061,30.3515,30.3758,174300.0
2010-08-25 13:55:00,50.15,50.2,50.14,50.16,48300.0,30.3758,30.4061,30.3697,30.3818,48300.0
2010-08-25 14:00:00,50.16,50.22,50.12,50.22,111800.0,30.3818,30.4182,30.3576,30.4182,111800.0
2010-08-25 14:05:00,50.22,50.29,50.21,50.26,178600.0,30.4182,30.4606,30.4121,30.4424,178600.0
2010-08-25 14:10:00,50.26,50.33,50.2,50.31,136900.0,30.4424,30.4848,30.4061,30.4727,136900.0
2010-08-25 14:15:00,50.32,50.36,50.29,50.31,448900.0,30.4787,30.503,30.4606,30.4727,448900.0
2010-08-25 14:20:00,50.3,50.31,50.25,50.26,58000.0,30.4666,30.4727,30.4363,30.4424,58000.0
2010-08-25 14:25:00,50.25,50.27,50.2,50.25,101700.0,30.4363,30.4485,30.4061,30.4363,101700.0
2010-08-25 14:30:00,50.25,50.4,50.23,50.37,141600.0,30.4363,30.5272,30.4242,30.509,141600.0
2010-08-25 14:35:00,50.37,50.5,50.36,50.41,247100.0,30.509,30.5878,30.503,30.5333,247100.0
2010-08-25 14:40:00,50.42,50.52,50.42,50.43,197800.0,30.5393,30.5999,30.5393,30.5454,197800.0
2010-08-25 14:45:00,50.42,50.51,50.41,50.46,139800.0,30.5393,30.5938,30.5333,30.5635,139800.0
2010-08-25 14:50:00,50.47,50.48,50.41,50.46,138000.0,30.5696,30.5756,30.5333,30.5635,138000.0
2010-08-25 14:55:00,50.45,50.52,50.43,50.51,97100.0,30.5575,30.5999,30.5454,30.5938,97100.0
2010-08-25 15:00:00,50.51,50.56,50.44,50.49,258800.0,30.5938,30.6241,30.5514,30.5817,258800.0
2010-08-25 15:05:00,50.49,50.51,50.44,50.46,145100.0,30.5817,30.5938,30.5514,30.5635,145100.0
2010-08-25 15:10:00,50.46,50.53,50.46,50.52,218400.0,30.5635,30.6059,30.5635,30.5999,218400.0
2010-08-25 15:15:00,50.51,50.53,50.38,50.41,126600.0,30.5938,30.6059,30.5151,30.5333,126600.0
2010-08-25 15:20:00,50.4,50.42,50.3,50.38,161600.0,30.5272,30.5393,30.4666,30.5151,161600.0
2010-08-25 15:25:00,50.38,50.44,50.33,50.33,155000.0,30.5151,30.5514,30.4848,30.4848,155000.0
2010-08-25 15:30:00,50.33,50.52,50.33,50.52,219500.0,30.4848,30.5999,30.4848,30.5999,219500.0
2010-08-25 15:35:00,50.52,50.58,50.47,50.55,180500.0,30.5999,30.6362,30.5696,30.618,180500.0
2010-08-25 15:40:00,50.55,50.65,50.54,50.64,329100.0,30.618,30.6786,30.612,30.6726,329100.0
2010-08-25 15:45:00,50.64,50.7,50.61,50.61,568100.0,30.6726,30.7089,30.6544,30.6544,568100.0
2010-08-25 15:50:00,50.61,50.65,50.53,50.53,460500.0,30.6544,30.6786,30.6059,30.6059,460500.0
2010-08-25 15:55:00,50.53,50.58,50.48,50.51,1246700.0,30.6059,30.6362,30.5756,30.5938,1246700.0
2010-08-26 09:30:00,50.77,50.83,50.61,50.61,228600.0,30.7513,30.7876,30.6544,30.6544,228600.0
2010-08-26 09:35:00,50.61,50.67,50.57,50.61,262400.0,30.6544,30.6907,30.6302,30.6544,262400.0
2010-08-26 09:40:00,50.61,50.73,50.54,50.71,189200.0,30.6544,30.7271,30.612,30.715,189200.0
2010-08-26 09:45:00,50.7,50.71,50.54,50.6,156600.0,30.7089,30.715,30.612,30.6483,156600.0
2010-08-26 09:50:00,50.6,50.6,50.43,50.45,140800.0,30.6483,30.6483,30.5454,30.5575,140800.0
2010-08-26 09:55:00,50.45,50.71,50.44,50.69,513800.0,30.5575,30.715,30.5514,30.7028,513800.0
2010-08-26 10:00:00,50.68,50.84,50.63,50.8,167800.0,30.6968,30.7937,30.6665,30.7695,167800.0
2010-08-26 10:05:00,50.8,50.9,50.79,50.89,290100.0,30.7695,30.83,30.7634,30.824,290100.0
2010-08-26 10:10:00,50.9,50.97,50.85,50.91,209400.0,30.83,30.8724,30.7998,30.8361,209400.0
2010-08-26 10:15:00,50.92,51.05,50.91,50.96,479100.0,30.8422,30.9209,30.8361,30.8664,479100.0
2010-08-26 10:20:00,50.97,50.98,50.87,50.95,200800.0,30.8724,30.8785,30.8119,30.8603,200800.0
2010-08-26 10:25:00,50.94,51.0,50.89,51.0,172700.0,30.8543,30.8906,30.824,30.8906,172700.0
2010-08-26 10:30:00,51.0,51.02,50.88,50.98,203800.0,30.8906,30.9027,30.8179,30.8785,203800.0
2010-08-26 10:35:00,50.98,51.08,50.96,51.06,150900.0,30.8785,30.9391,30.8664,30.927,150900.0
2010-08-26 10:40:00,51.06,51.11,50.99,50.99,128200.0,30.927,30.9572,30.8846,30.8846,128200.0
2010-08-26 10:45:00,51.0,51.0,50.9,50.91,182900.0,30.8906,30.8906,30.83,30.8361,182900.0
2010-08-26 10:50:00,50.91,50.95,50.85,50.88,77500.0,30.8361,30.8603,30.7998,30.8179,77500.0
2010-08-26 10:55:00,50.88,50.93,50.82,50.93,102400.0,30.8179,30.8482,30.7816,30.8482,102400.0
2010-08-26 11:00:00,50.94,50.94,50.78,50.84,67400.0,30.8543,30.8543,30.7574,30.7937,67400.0
2010-08-26 11:05:00,50.84,50.84,50.62,50.73,209400.0,30.7937,30.7937,30.6604,30.7271,209400.0
2010-08-26 11:10:00,50.73,50.73,50.63,50.7,132200.0,30.7271,30.7271,30.6665,30.7089,132200.0
2010-08-26 11:15:00,50.69,50.77,50.65,50.73,109000.0,30.7028,30.7513,30.6786,30.7271,109000.0
2010-08-26 11:20:00,50.73,50.74,50.65,50.65,77800.0,30.7271,30.7331,30.6786,30.6786,77800.0
2010-08-26 11:25:00,50.64,50.7,50.64,50.66,60200.0,30.6726,30.7089,30.6726,30.6847,60200.0
2010-08-26 11:30:00,50.67,50.68,50.62,50.66,88300.0,30.6907,30.6968,30.6604,30.6847,88300.0
2010-08-26 11:35:00,50.66,50.7,50.6,50.6,150100.0,30.6847,30.7089,30.6483,30.6483,150100.0
2010-08-26 11:40:00,50.6,50.65,50.5,50.54,112000.0,30.6483,30.6786,30.5878,30.612,112000.0
2010-08-26 11:45:00,50.53,50.56,50.42,50.48,162400.0,30.6059,30.6241,30.5393,30.5756,162400.0
2010-08-26 11:50:00,50.49,50.49,50.28,50.31,196300.0,30.5817,30.5817,30.4545,30.4727,196300.0
2010-08-26 11:55:00,50.31,50.51,50.29,50.51,134300.0,30.4727,30.5938,30.4606,30.5938,134300.0
2010-08-26 12:00:00,50.51,50.56,50.43,50.48,214400.0,30.5938,30.6241,30.5454,30.5756,214400.0
2010-08-26 12:05:00,50.48,50.48,50.42,50.45,30000.0,30.5756,30.5756,30.5393,30.5575,30000.0
2010-08-26 12:10:00,50.45,50.47,50.42,50.43,44400.0,30.5575,30.5696,30.5393,30.5454,44400.0
2010-08-26 12:15:00,50.42,50.42,50.36,50.38,69100.0,30.5393,30.5393,30.503,30.5151,69100.0
2010-08-26 12:20:00,50.39,50.51,50.39,50.49,35700.0,30.5211,30.5938,30.5211,30.5817,35700.0
2010-08-26 12:25:00,50.49,50.51,50.44,50.45,12300.0,30.5817,30.5938,30.5514,30.5575,12300.0
2010-08-26 12:30:00,50.46,50.46,50.44,50.45,12100.0,30.5635,30.5635,30.5514,30.5575,12100.0
2010-08-26 12:35:00,50.46,50.51,50.46,50.46,20100.0,30.5635,30.5938,30.5635,30.5635,20100.0
2010-08-26 12:40:00,50.45,50.51,50.4,50.51,39200.0,30.5575,30.5938,30.5272,30.5938,39200.0
2010-08-26 12:45:00,50.51,50.53,50.47,50.53,50600.0,30.5938,30.6059,30.5696,30.6059,50600.0
2010-08-26 12:50:00,50.54,50.57,50.44,50.46,108700.0,30.612,30.6302,30.5514,30.5635,108700.0
2010-08-26 12:55:00,50.46,50.59,50.41,50.59,113100.0,30.5635,30.6423,30.5333,30.6423,113100.0
2010-08-26 13:00:00,50.6,50.61,50.51,50.54,42800.0,30.6483,30.6544,30.5938,30.612,42800.0
2010-08-26 13:05:00,50.54,50.54,50.48,50.52,19200.0,30.612,30.612,30.5756,30.5999,19200.0
2010-08-26 13:10:00,50.53,50.53,50.47,50.47,29000.0,30.6059,30.6059,30.5696,30.5696,29000.0
2010-08-26 13:15:00,50.47,50.54,50.47,50.52,19300.0,30.5696,30.612,30.5696,30.5999,19300.0
2010-08-26 13:20:00,50.53,50.57,50.53,50.56,56100.0,30.6059,30.6302,30.6059,30.6241,56100.0
2010-08-26 13:25:00,50.55,50.57,50.53,50.54,9200.0,30.618,30.6302,30.6059,30.612,9200.0
2010-08-26 13:30:00,50.53,50.63,50.53,50.61,26700.0,30.6059,30.6665,30.6059,30.6544,26700.0
2010-08-26 13:35:00,50.61,50.61,50.5,50.52,47000.0,30.6544,30.6544,30.5878,30.5999,47000.0
2010-08-26 13:40:00,50.52,50.57,50.51,50.51,46500.0,30.5999,30.6302,30.5938,30.5938,46500.0
2010-08-26 13:45:00,50.51,50.53,50.46,50.46,26100.0,30.5938,30.6059,30.5635,30.5635,26100.0
2010-08-26 13:50:00,50.47,50.49,50.46,50.48,30600.0,30.5696,30.5817,30.5635,30.5756,30600.0
2010-08-26 13:55:00,50.48,50.48,50.38,50.41,202600.0,30.5756,30.5756,30.5151,30.5333,202600.0
2010-08-26 14:00:00,50.4,50.46,50.39,50.41,56000.0,30.5272,30.5635,30.5211,30.5333,56000.0
2010-08-26 14:05:00,50.41,50.43,50.3,50.32,103000.0,30.5333,30.5454,30.4666,30.4787,103000.0
2010-08-26 14:10:00,50.32,50.32,50.15,50.24,221400.0,30.4787,30.4787,30.3758,30.4303,221400.0
2010-08-26 14:15:00,50.24,50.28,50.17,50.27,86300.0,30.4303,30.4545,30.3879,30.4485,86300.0
2010-08-26 14:20:00,50.27,50.3,50.24,50.27,94100.0,30.4485,30.4666,30.4303,30.4485,94100.0
2010-08-26 14:25:00,50.27,50.37,50.27,50.34,120500.0,30.4485,30.509,30.4485,30.4909,120500.0
2010-08-26 14:30:00,50.33,50.35,50.24,50.3,89700.0,30.4848,30.4969,30.4303,30.4666,89700.0
2010-08-26 14:35:00,50.31,50.34,50.28,50.33,145200.0,30.4727,30.4909,30.4545,30.4848,145200.0
2010-08-26 14:40:00,50.33,50.38,50.31,50.34,50000.0,30.4848,30.5151,30.4727,30.4909,50000.0
2010-08-26 14:45:00,50.35,50.35,50.24,50.29,108700.0,30.4969,30.4969,30.4303,30.4606,108700.0
2010-08-26 14:50:00,50.29,50.31,50.22,50.22,66600.0,30.4606,30.4727,30.4182,30.4182,66600.0
2010-08-26 14:55:00,50.22,50.23,50.1,50.16,174800.0,30.4182,30.4242,30.3455,30.3818,174800.0
2010-08-26 15:00:00,50.17,50.21,50.14,50.17,77300.0,30.3879,30.4121,30.3697,30.3879,77300.0
2010-08-26 15:05:00,50.17,50.2,50.1,50.2,115400.0,30.3879,30.4061,30.3455,30.4061,115400.0
2010-08-26 15:10:00,50.2,50.25,50.18,50.22,124900.0,30.4061,30.4363,30.3939,30.4182,124900.0
2010-08-26 15:15:00,50.22,50.35,50.19,50.35,105100.0,30.4182,30.4969,30.4,30.4969,105100.0
2010-08-26 15:20:00,50.34,50.39,50.31,50.33,113400.0,30.4909,30.5211,30.4727,30.4848,113400.0
2010-08-26 15:25:00,50.33,50.35,50.27,50.33,89200.0,30.4848,30.4969,30.4485,30.4848,89200.0
2010-08-26 15:30:00,50.31,50.34,50.26,50.33,109500.0,30.4727,30.4909,30.4424,30.4848,109500.0
2010-08-26 15:35:00,50.33,50.34,50.26,50.31,197000.0,30.4848,30.4909,30.4424,30.4727,197000.0
2010-08-26 15:40:00,50.31,50.44,50.27,50.42,300400.0,30.4727,30.5514,30.4485,30.5393,300400.0
2010-08-26 15:45:00,50.41,50.47,50.32,50.45,693400.0,30.5333,30.5696,30.4787,30.5575,693400.0
2010-08-26 15:50:00,50.44,50.44,50.31,50.33,384200.0,30.5514,30.5514,30.4727,30.4848,384200.0
2010-08-26 15:55:00,50.33,50.36,50.16,50.2,532000.0,30.4848,30.503,30.3818,30.4061,532000.0
2010-08-27 09:30:00,50.5,50.61,50.36,50.39,281200.0,30.5878,30.6544,30.503,30.5211,281200.0
2010-08-27 09:35:00,50.39,50.39,50.25,50.28,264100.0,30.5211,30.5211,30.4363,30.4545,264100.0
2010-08-27 09:40:00,50.27,50.3,50.17,50.18,163300.0,30.4485,30.4666,30.3879,30.3939,163300.0
2010-08-27 09:45:00,50.17,50.24,50.14,50.14,149700.0,30.3879,30.4303,30.3697,30.3697,149700.0
2010-08-27 09:50:00,50.15,50.22,50.12,50.18,152300.0,30.3758,30.4182,30.3576,30.3939,152300.0
2010-08-27 09:55:00,50.18,50.23,49.9,49.95,400900.0,30.3939,30.4242,30.2243,30.2546,400900.0
2010-08-27 10:00:00,49.95,50.05,49.56,49.72,860500.0,30.2546,30.3152,30.0184,30.1153,860500.0
2010-08-27 10:05:00,49.71,49.71,49.46,49.56,682400.0,30.1093,30.1093,29.9578,30.0184,682400.0
2010-08-27 10:10:00,49.56,49.9,49.55,49.84,401200.0,30.0184,30.2243,30.0124,30.188,401200.0
2010-08-27 10:15:00,49.84,50.0,49.84,49.97,351600.0,30.188,30.2849,30.188,30.2667,351600.0
2010-08-27 10:20:00,49.97,50.0,49.88,49.96,287600.0,30.2667,30.2849,30.2122,30.2607,287600.0
2010-08-27 10:25:00,49.98,50.25,49.95,50.22,565300.0,30.2728,30.4363,30.2546,30.4182,565300.0
2010-08-27 10:30:00,50.22,50.41,50.21,50.28,383600.0,30.4182,30.5333,30.4121,30.4545,383600.0
2010-08-27 10:35:00,50.29,50.41,50.23,50.36,176000.0,30.4606,30.5333,30.4242,30.503,176000.0
2010-08-27 10:40:00,50.36,50.41,50.3,50.37,254400.0,30.503,30.5333,30.4666,30.509,254400.0
2010-08-27 10:45:00,50.37,50.39,50.25,50.26,353700.0,30.509,30.5211,30.4363,30.4424,353700.0
2010-08-27 10:50:00,50.25,50.29,50.18,50.2,133300.0,30.4363,30.4606,30.3939,30.4061,133300.0
2010-08-27 10:55:00,50.19,50.22,50.1,50.2,74000.0,30.4,30.4182,30.3455,30.4061,74000.0
2010-08-27 11:00:00,50.2,50.34,50.2,50.34,85600.0,30.4061,30.4909,30.4061,30.4909,85600.0
2010-08-27 11:05:00,50.33,50.55,50.32,50.52,382700.0,30.4848,30.618,30.4787,30.5999,382700.0
2010-08-27 11:10:00,50.53,50.63,50.49,50.58,142800.0,30.6059,30.6665,30.5817,30.6362,142800.0
2010-08-27 11:15:00,50.59,50.69,50.54,50.56,238900.0,30.6423,30.7028,30.612,30.6241,238900.0
2010-08-27 11:20:00,50.56,50.69,50.56,50.68,98100.0,30.6241,30.7028,30.6241,30.6968,98100.0
2010-08-27 11:25:00,50.69,50.86,50.66,50.82,265500.0,30.7028,30.8058,30.6847,30.7816,265500.0
2010-08-27 11:30:00,50.82,50.99,50.82,50.94,427000.0,30.7816,30.8846,30.7816,30.8543,427000.0
2010-08-27 11:35:00,50.94,50.94,50.79,50.79,157500.0,30.8543,30.8543,30.7634,30.7634,157500.0
2010-08-27 11:40:00,50.79,50.8,50.68,50.76,187200.0,30.7634,30.7695,30.6968,30.7452,187200.0
2010-08-27 11:45:00,50.77,50.84,50.74,50.81,47400.0,30.7513,30.7937,30.7331,30.7755,47400.0
2010-08-27 11:50:00,50.8,50.85,50.69,50.71,78900.0,30.7695,30.7998,30.7028,30.715,78900.0
2010-08-27 11:55:00,50.69,50.73,50.62,50.71,64900.0,30.7028,30.7271,30.6604,30.715,64900.0
2010-08-27 12:00:00,50.71,50.76,50.64,50.72,74300.0,30.715,30.7452,30.6726,30.721,74300.0
2010-08-27 12:05:00,50.72,50.78,50.71,50.73,50400.0,30.721,30.7574,30.715,30.7271,50400.0
2010-08-27 12:10:00,50.73,50.76,50.7,50.74,82700.0,30.7271,30.7452,30.7089,30.7331,82700.0
2010-08-27 12:15:00,50.74,50.79,50.73,50.78,55000.0,30.7331,30.7634,30.7271,30.7574,55000.0
2010-08-27 12:20:00,50.79,50.8,50.73,50.77,202900.0,30.7634,30.7695,30.7271,30.7513,202900.0
2010-08-27 12:25:00,50.77,50.79,50.72,50.76,56400.0,30.7513,30.7634,30.721,30.7452,56400.0
2010-08-27 12:30:00,50.77,50.82,50.72,50.77,94600.0,30.7513,30.7816,30.721,30.7513,94600.0
2010-08-27 12:35:00,50.77,50.81,50.73,50.76,63600.0,30.7513,30.7755,30.7271,30.7452,63600.0
2010-08-27 12:40:00,50.76,50.76,50.67,50.68,46000.0,30.7452,30.7452,30.6907,30.6968,46000.0
2010-08-27 12:45:00,50.67,50.71,50.63,50.67,157500.0,30.6907,30.715,30.6665,30.6907,157500.0
2010-08-27 12:50:00,50.67,50.7,50.65,50.68,44900.0,30.6907,30.7089,30.6786,30.6968,44900.0
2010-08-27 12:55:00,50.68,50.68,50.58,50.62,108600.0,30.6968,30.6968,30.6362,30.6604,108600.0
2010-08-27 13:00:00,50.62,50.64,50.58,50.61,71800.0,30.6604,30.6726,30.6362,30.6544,71800.0
2010-08-27 13:05:00,50.61,50.65,50.58,50.64,63900.0,30.6544,30.6786,30.6362,30.6726,63900.0
2010-08-27 13:10:00,50.63,50.66,50.55,50.56,60800.0,30.6665,30.6847,30.618,30.6241,60800.0
2010-08-27 13:15:00,50.55,50.62,50.55,50.55,103800.0,30.618,30.6604,30.618,30.618,103800.0
2010-08-27 13:20:00,50.56,50.59,50.52,50.56,331700.0,30.6241,30.6423,30.5999,30.6241,331700.0
2010-08-27 13:25:00,50.55,50.6,50.52,50.58,112600.0,30.618,30.6483,30.5999,30.6362,112600.0
2010-08-27 13:30:00,50.58,50.69,50.56,50.65,162100.0,30.6362,30.7028,30.6241,30.6786,162100.0
2010-08-27 13:35:00,50.65,50.69,50.56,50.6,203600.0,30.6786,30.7028,30.6241,30.6483,203600.0
2010-08-27 13:40:00,50.6,50.63,50.55,50.56,129600.0,30.6483,30.6665,30.618,30.6241,129600.0
2010-08-27 13:45:00,50.55,50.61,50.53,50.55,59800.0,30.618,30.6544,30.6059,30.618,59800.0
2010-08-27 13:50:00,50.56,50.67,50.55,50.66,345500.0,30.6241,30.6907,30.618,30.6847,345500.0
2010-08-27 13:55:00,50.65,50.69,50.59,50.69,110900.0,30.6786,30.7028,30.6423,30.7028,110900.0
2010-08-27 14:00:00,50.7,50.78,50.65,50.72,162000.0,30.7089,30.7574,30.6786,30.721,162000.0
2010-08-27 14:05:00,50.7,50.72,50.6,50.7,97600.0,30.7089,30.721,30.6483,30.7089,97600.0
2010-08-27 14:10:00,50.71,50.74,50.63,50.64,119800.0,30.715,30.7331,30.6665,30.6726,119800.0
2010-08-27 14:15:00,50.64,50.74,50.63,50.73,140900.0,30.6726,30.7331,30.6665,30.7271,140900.0
2010-08-27 14:20:00,50.72,50.75,50.66,50.71,118500.0,30.721,30.7392,30.6847,30.715,118500.0
2010-08-27 14:25:00,50.71,50.74,50.69,50.72,52400.0,30.715,30.7331,30.7028,30.721,52400.0
2010-08-27 14:30:00,50.73,50.81,50.72,50.78,121600.0,30.7271,30.7755,30.721,30.7574,121600.0
2010-08-27 14:35:00,50.77,50.86,50.76,50.86,43400.0,30.7513,30.8058,30.7452,30.8058,43400.0
2010-08-27 14:40:00,50.86,50.88,50.81,50.86,111400.0,30.8058,30.8179,30.7755,30.8058,111400.0
2010-08-27 14:45:00,50.87,50.9,50.81,50.82,57500.0,30.8119,30.83,30.7755,30.7816,57500.0
2010-08-27 14:50:00,50.81,50.86,50.77,50.77,30700.0,30.7755,30.8058,30.7513,30.7513,30700.0
2010-08-27 14:55:00,50.77,50.77,50.69,50.72,387300.0,30.7513,30.7513,30.7028,30.721,387300.0
2010-08-27 15:00:00,50.73,50.73,50.66,50.72,65700.0,30.7271,30.7271,30.6847,30.721,65700.0
2010-08-27 15:05:00,50.71,50.77,50.7,50.77,46800.0,30.715,30.7513,30.7089,30.7513,46800.0
2010-08-27 15:10:00,50.76,50.77,50.68,50.74,196600.0,30.7452,30.7513,30.6968,30.7331,196600.0
2010-08-27 15:15:00,50.74,50.76,50.69,50.7,93200.0,30.7331,30.7452,30.7028,30.7089,93200.0
2010-08-27 15:20:00,50.69,50.78,50.69,50.78,140200.0,30.7028,30.7574,30.7028,30.7574,140200.0
2010-08-27 15:25:00,50.77,50.84,50.74,50.81,121600.0,30.7513,30.7937,30.7331,30.7755,121600.0
2010-08-27 15:30:00,50.81,50.84,50.76,50.78,182300.0,30.7755,30.7937,30.7452,30.7574,182300.0
2010-08-27 15:35:00,50.78,50.88,50.78,50.85,177400.0,30.7574,30.8179,30.7574,30.7998,177400.0
2010-08-27 15:40:00,50.86,50.96,50.84,50.94,211900.0,30.8058,30.8664,30.7937,30.8543,211900.0
2010-08-27 15:45:00,50.95,50.99,50.94,50.95,363000.0,30.8603,30.8846,30.8543,30.8603,363000.0
2010-08-27 15:50:00,50.96,51.01,50.94,51.0,632000.0,30.8664,30.8967,30.8543,30.8906,632000.0
2010-08-27 15:55:00,51.01,51.05,50.95,50.99,1122800.0,30.8967,30.9209,30.8603,30.8846,1122800.0
2010-08-30 09:30:00,50.83,50.93,50.78,50.89,128200.0,30.7876,30.8482,30.7574,30.824,128200.0
2010-08-30 09:35:00,50.9,51.08,50.89,51.06,207500.0,30.83,30.9391,30.824,30.927,207500.0
2010-08-30 09:40:00,51.07,51.2,51.07,51.2,351500.0,30.933,31.0118,30.933,31.0118,351500.0
2010-08-30 09:45:00,51.2,51.28,51.2,51.23,333000.0,31.0118,31.0602,31.0118,31.0299,333000.0
2010-08-30 09:50:00,51.23,51.29,51.17,51.19,134800.0,31.0299,31.0663,30.9936,31.0057,134800.0
2010-08-30 09:55:00,51.2,51.31,51.2,51.22,191100.0,31.0118,31.0784,31.0118,31.0239,191100.0
2010-08-30 10:00:00,51.22,51.23,51.11,51.14,253800.0,31.0239,31.0299,30.9572,30.9754,253800.0
2010-08-30 10:05:00,51.15,51.22,51.13,51.15,81500.0,30.9815,31.0239,30.9694,30.9815,81500.0
2010-08-30 10:10:00,51.14,51.15,51.06,51.14,48300.0,30.9754,30.9815,30.927,30.9754,48300.0
2010-08-30 10:15:00,51.14,51.14,50.9,50.98,127700.0,30.9754,30.9754,30.83,30.8785,127700.0
2010-08-30 10:20:00,50.97,51.01,50.91,50.98,175700.0,30.8724,30.8967,30.8361,30.8785,175700.0
2010-08-30 10:25:00,50.98,50.98,50.9,50.97,90100.0,30.8785,30.8785,30.83,30.8724,90100.0
2010-08-30 10:30:00,50.96,51.01,50.88,51.0,158600.0,30.8664,30.8967,30.8179,30.8906,158600.0
2010-08-30 10:35:00,51.0,51.05,51.0,51.01,161300.0,30.8906,30.9209,30.8906,30.8967,161300.0
2010-08-30 10:40:00,51.02,51.02,50.93,50.99,54400.0,30.9027,30.9027,30.8482,30.8846,54400.0
2010-08-30 10:45:00,50.99,51.13,50.97,51.13,95800.0,30.8846,30.9694,30.8724,30.9694,95800.0
2010-08-30 10:50:00,51.14,51.21,51.14,51.2,74400.0,30.9754,31.0178,30.9754,31.0118,74400.0
2010-08-30 10:55:00,51.19,51.22,51.14,51.15,37400.0,31.0057,31.0239,30.9754,30.9815,37400.0
2010-08-30 11:00:00,51.15,51.19,51.08,51.1,86400.0,30.9815,31.0057,30.9391,30.9512,86400.0
2010-08-30 11:05:00,51.09,51.11,51.05,51.11,57800.0,30.9451,30.9572,30.9209,30.9572,57800.0
2010-08-30 11:10:00,51.12,51.15,51.05,51.05,117400.0,30.9633,30.9815,30.9209,30.9209,117400.0
2010-08-30 11:15:00,51.05,51.09,51.02,51.09,97600.0,30.9209,30.9451,30.9027,30.9451,97600.0
2010-08-30 11:20:00,51.08,51.09,50.99,51.02,73900.0,30.9391,30.9451,30.8846,30.9027,73900.0
2010-08-30 11:25:00,51.02,51.04,50.96,51.02,88000.0,30.9027,30.9148,30.8664,30.9027,88000.0
2010-08-30 11:30:00,51.02,51.03,50.95,50.95,34600.0,30.9027,30.9088,30.8603,30.8603,34600.0
2010-08-30 11:35:00,50.96,50.98,50.9,50.94,58900.0,30.8664,30.8785,30.83,30.8543,58900.0
2010-08-30 11:40:00,50.93,50.96,50.84,50.85,83400.0,30.8482,30.8664,30.7937,30.7998,83400.0
2010-08-30 11:45:00,50.85,50.85,50.78,50.82,143800.0,30.7998,30.7998,30.7574,30.7816,143800.0
2010-08-30 11:50:00,50.82,50.84,50.78,50.78,85700.0,30.7816,30.7937,30.7574,30.7574,85700.0
2010-08-30 11:55:00,50.78,50.86,50.75,50.85,133300.0,30.7574,30.8058,30.7392,30.7998,133300.0
2010-08-30 12:00:00,50.85,50.87,50.82,50.85,54700.0,30.7998,30.8119,30.7816,30.7998,54700.0
2010-08-30 12:05:00,50.86,50.92,50.84,50.92,86100.0,30.8058,30.8422,30.7937,30.8422,86100.0
2010-08-30 12:10:00,50.92,50.98,50.92,50.96,55600.0,30.8422,30.8785,30.8422,30.8664,55600.0
2010-08-30 12:15:00,50.96,50.97,50.94,50.96,18500.0,30.8664,30.8724,30.8543,30.8664,18500.0
2010-08-30 12:20:00,50.95,50.99,50.95,50.99,14700.0,30.8603,30.8846,30.8603,30.8846,14700.0
2010-08-30 12:25:00,50.97,50.97,50.94,50.96,19200.0,30.8724,30.8724,30.8543,30.8664,19200.0
2010-08-30 12:30:00,50.96,50.98,50.94,50.97,28900.0,30.8664,30.8785,30.8543,30.8724,28900.0
2010-08-30 12:35:00,50.97,51.07,50.97,51.06,55000.0,30.8724,30.933,30.8724,30.927,55000.0
2010-08-30 12:40:00,51.07,51.15,51.06,51.13,150200.0,30.933,30.9815,30.927,30.9694,150200.0
2010-08-30 12:45:00,51.13,51.28,51.13,51.24,347400.0,30.9694,31.0602,30.9694,31.036,347400.0
2010-08-30 12:50:00,51.24,51.24,51.16,51.16,30800.0,31.036,31.036,30.9875,30.9875,30800.0
2010-08-30 12:55:00,51.16,51.22,51.1,51.12,80600.0,30.9875,31.0239,30.9512,30.9633,80600.0
2010-08-30 13:00:00,51.12,51.13,51.07,51.12,85000.0,30.9633,30.9694,30.933,30.9633,85000.0
2010-08-30 13:05:00,51.12,51.15,51.12,51.14,30700.0,30.9633,30.9815,30.9633,30.9754,30700.0
2010-08-30 13:10:00,51.15,51.21,51.1,51.11,122400.0,30.9815,31.0178,30.9512,30.9572,122400.0
2010-08-30 13:15:00,51.11,51.17,51.09,51.14,34100.0,30.9572,30.9936,30.9451,30.9754,34100.0
2010-08-30 13:20:00,51.15,51.15,51.0,51.08,74100.0,30.9815,30.9815,30.8906,30.9391,74100.0
2010-08-30 13:25:00,51.07,51.07,50.91,50.98,65300.0,30.933,30.933,30.8361,30.8785,65300.0
2010-08-30 13:30:00,50.96,50.99,50.95,50.96,60000.0,30.8664,30.8846,30.8603,30.8664,60000.0
2010-08-30 13:35:00,50.95,50.97,50.9,50.9,22300.0,30.8603,30.8724,30.83,30.83,22300.0
2010-08-30 13:40:00,50.9,50.99,50.89,50.96,37000.0,30.83,30.8846,30.824,30.8664,37000.0
2010-08-30 13:45:00,50.96,51.0,50.94,51.0,19800.0,30.8664,30.8906,30.8543,30.8906,19800.0
2010-08-30 13:50:00,50.99,51.0,50.94,50.94,20400.0,30.8846,30.8906,30.8543,30.8543,20400.0
2010-08-30 13:55:00,50.93,50.99,50.91,50.91,44300.0,30.8482,30.8846,30.8361,30.8361,44300.0
2010-08-30 14:00:00,50.89,50.92,50.82,50.85,50500.0,30.824,30.8422,30.7816,30.7998,50500.0
2010-08-30 14:05:00,50.84,50.87,50.78,50.86,116100.0,30.7937,30.8119,30.7574,30.8058,116100.0
2010-08-30 14:10:00,50.86,50.88,50.84,50.84,50500.0,30.8058,30.8179,30.7937,30.7937,50500.0
2010-08-30 14:15:00,50.83,50.87,50.81,50.87,64200.0,30.7876,30.8119,30.7755,30.8119,64200.0
2010-08-30 14:20:00,50.88,50.92,50.87,50.88,91300.0,30.8179,30.8422,30.8119,30.8179,91300.0
2010-08-30 14:25:00,50.87,50.99,50.84,50.98,83000.0,30.8119,30.8846,30.7937,30.8785,83000.0
2010-08-30 14:30:00,50.98,51.05,50.97,51.0,108200.0,30.8785,30.9209,30.8724,30.8906,108200.0
2010-08-30 14:35:00,50.99,51.0,50.92,50.98,74400.0,30.8846,30.8906,30.8422,30.8785,74400.0
2010-08-30 14:40:00,50.98,51.06,50.98,51.04,91800.0,30.8785,30.927,30.8785,30.9148,91800.0
2010-08-30 14:45:00,51.03,51.05,50.93,50.94,68600.0,30.9088,30.9209,30.8482,30.8543,68600.0
2010-08-30 14:50:00,50.93,51.01,50.92,51.0,64600.0,30.8482,30.8967,30.8422,30.8906,64600.0
2010-08-30 14:55:00,50.99,51.0,50.9,50.92,56100.0,30.8846,30.8906,30.83,30.8422,56100.0
2010-08-30 15:00:00,50.92,50.94,50.88,50.9,140500.0,30.8422,30.8543,30.8179,30.83,140500.0
2010-08-30 15:05:00,50.9,50.92,50.84,50.85,195300.0,30.83,30.8422,30.7937,30.7998,195300.0
2010-08-30 15:10:00,50.85,50.9,50.85,50.86,57100.0,30.7998,30.83,30.7998,30.8058,57100.0
2010-08-30 15:15:00,50.86,50.87,50.78,50.82,108300.0,30.8058,30.8119,30.7574,30.7816,108300.0
2010-08-30 15:20:00,50.82,50.86,50.78,50.84,193200.0,30.7816,30.8058,30.7574,30.7937,193200.0
2010-08-30 15:25:00,50.85,50.85,50.77,50.81,162700.0,30.7998,30.7998,30.7513,30.7755,162700.0
2010-08-30 15:30:00,50.81,50.82,50.76,50.79,137300.0,30.7755,30.7816,30.7452,30.7634,137300.0
2010-08-30 15:35:00,50.79,50.85,50.79,50.83,111900.0,30.7634,30.7998,30.7634,30.7876,111900.0
2010-08-30 15:40:00,50.83,50.84,50.77,50.79,312600.0,30.7876,30.7937,30.7513,30.7634,312600.0
2010-08-30 15:45:00,50.78,50.78,50.66,50.7,344700.0,30.7574,30.7574,30.6847,30.7089,344700.0
2010-08-30 15:50:00,50.69,50.69,50.59,50.61,626500.0,30.7028,30.7028,30.6423,30.6544,626500.0
2010-08-30 15:55:00,50.61,50.62,50.51,50.55,999100.0,30.6544,30.6604,30.5938,30.618,999100.0
2010-08-31 09:30:00,50.35,50.47,50.32,50.44,138400.0,30.4969,30.5696,30.4787,30.5514,138400.0
2010-08-31 09:35:00,50.43,50.46,50.25,50.3,180300.0,30.5454,30.5635,30.4363,30.4666,180300.0
2010-08-31 09:40:00,50.29,50.29,50.18,50.22,179400.0,30.4606,30.4606,30.3939,30.4182,179400.0
2010-08-31 09:45:00,50.23,50.58,50.2,50.48,370600.0,30.4242,30.6362,30.4061,30.5756,370600.0
2010-08-31 09:50:00,50.49,50.56,50.4,50.51,327600.0,30.5817,30.6241,30.5272,30.5938,327600.0
2010-08-31 09:55:00,50.51,50.55,50.38,50.5,124500.0,30.5938,30.618,30.5151,30.5878,124500.0
2010-08-31 10:00:00,50.51,50.86,50.48,50.77,383900.0,30.5938,30.8058,30.5756,30.7513,383900.0
2010-08-31 10:05:00,50.77,50.92,50.74,50.89,257700.0,30.7513,30.8422,30.7331,30.824,257700.0
2010-08-31 10:10:00,50.89,51.0,50.89,50.95,153100.0,30.824,30.8906,30.824,30.8603,153100.0
2010-08-31 10:15:00,50.95,50.99,50.83,50.83,96400.0,30.8603,30.8846,30.7876,30.7876,96400.0
2010-08-31 10:20:00,50.83,50.89,50.77,50.78,152200.0,30.7876,30.824,30.7513,30.7574,152200.0
2010-08-31 10:25:00,50.78,50.99,50.77,50.98,114700.0,30.7574,30.8846,30.7513,30.8785,114700.0
2010-08-31 10:30:00,50.98,51.03,50.91,50.94,107700.0,30.8785,30.9088,30.8361,30.8543,107700.0
2010-08-31 10:35:00,50.93,50.97,50.75,50.8,215600.0,30.8482,30.8724,30.7392,30.7695,215600.0
2010-08-31 10:40:00,50.81,50.88,50.74,50.88,99800.0,30.7755,30.8179,30.7331,30.8179,99800.0
2010-08-31 10:45:00,50.87,50.87,50.8,50.82,85000.0,30.8119,30.8119,30.7695,30.7816,85000.0
2010-08-31 10:50:00,50.83,50.94,50.82,50.86,235100.0,30.7876,30.8543,30.7816,30.8058,235100.0
2010-08-31 10:55:00,50.85,50.97,50.84,50.94,146100.0,30.7998,30.8724,30.7937,30.8543,146100.0
2010-08-31 11:00:00,50.93,50.99,50.92,50.94,105500.0,30.8482,30.8846,30.8422,30.8543,105500.0
2010-08-31 11:05:00,50.94,50.96,50.8,50.82,117200.0,30.8543,30.8664,30.7695,30.7816,117200.0
2010-08-31 11:10:00,50.82,50.89,50.75,50.88,105500.0,30.7816,30.824,30.7392,30.8179,105500.0
2010-08-31 11:15:00,50.88,50.95,50.86,50.9,70800.0,30.8179,30.8603,30.8058,30.83,70800.0
2010-08-31 11:20:00,50.89,51.03,50.87,51.01,101100.0,30.824,30.9088,30.8119,30.8967,101100.0
2010-08-31 11:25:00,51.02,51.06,50.95,50.98,83500.0,30.9027,30.927,30.8603,30.8785,83500.0
2010-08-31 11:30:00,50.97,51.1,50.95,51.08,83500.0,30.8724,30.9512,30.8603,30.9391,83500.0
2010-08-31 11:35:00,51.07,51.11,51.03,51.03,124800.0,30.933,30.9572,30.9088,30.9088,124800.0
2010-08-31 11:40:00,51.04,51.07,51.01,51.02,46200.0,30.9148,30.933,30.8967,30.9027,46200.0
2010-08-31 11:45:00,51.02,51.04,50.98,51.02,47100.0,30.9027,30.9148,30.8785,30.9027,47100.0
2010-08-31 11:50:00,51.02,51.12,51.02,51.09,137400.0,30.9027,30.9633,30.9027,30.9451,137400.0
2010-08-31 11:55:00,51.09,51.11,50.97,50.98,137800.0,30.9451,30.9572,30.8724,30.8785,137800.0
2010-08-31 12:00:00,50.99,51.04,50.99,51.0,38100.0,30.8846,30.9148,30.8846,30.8906,38100.0
2010-08-31 12:05:00,51.01,51.05,50.98,50.98,24400.0,30.8967,30.9209,30.8785,30.8785,24400.0
2010-08-31 12:10:00,50.97,51.01,50.93,51.0,25500.0,30.8724,30.8967,30.8482,30.8906,25500.0
2010-08-31 12:15:00,51.0,51.01,50.91,50.98,173300.0,30.8906,30.8967,30.8361,30.8785,173300.0
2010-08-31 12:20:00,50.98,50.99,50.94,50.97,30600.0,30.8785,30.8846,30.8543,30.8724,30600.0
2010-08-31 12:25:00,50.97,50.98,50.93,50.95,39100.0,30.8724,30.8785,30.8482,30.8603,39100.0
2010-08-31 12:30:00,50.95,50.99,50.94,50.96,34200.0,30.8603,30.8846,30.8543,30.8664,34200.0
2010-08-31 12:35:00,50.96,50.96,50.9,50.91,10500.0,30.8664,30.8664,30.83,30.8361,10500.0
2010-08-31 12:40:00,50.91,50.91,50.84,50.86,43400.0,30.8361,30.8361,30.7937,30.8058,43400.0
2010-08-31 12:45:00,50.87,50.94,50.86,50.91,35300.0,30.8119,30.8543,30.8058,30.8361,35300.0
2010-08-31 12:50:00,50.92,50.96,50.84,50.85,41400.0,30.8422,30.8664,30.7937,30.7998,41400.0
2010-08-31 12:55:00,50.85,50.85,50.8,50.8,46100.0,30.7998,30.7998,30.7695,30.7695,46100.0
2010-08-31 13:00:00,50.8,50.9,50.79,50.84,78700.0,30.7695,30.83,30.7634,30.7937,78700.0
2010-08-31 13:05:00,50.83,50.89,50.82,50.89,40300.0,30.7876,30.824,30.7816,30.824,40300.0
2010-08-31 13:10:00,50.89,50.97,50.88,50.97,32900.0,30.824,30.8724,30.8179,30.8724,32900.0
2010-08-31 13:15:00,50.97,50.97,50.9,50.9,42600.0,30.8724,30.8724,30.83,30.83,42600.0
2010-08-31 13:20:00,50.92,51.03,50.91,50.99,84800.0,30.8422,30.9088,30.8361,30.8846,84800.0
2010-08-31 13:25:00,50.98,51.05,50.97,51.02,31500.0,30.8785,30.9209,30.8724,30.9027,31500.0
2010-08-31 13:30:00,51.02,51.06,50.96,50.96,67700.0,30.9027,30.927,30.8664,30.8664,67700.0
2010-08-31 13:35:00,50.97,51.07,50.95,51.04,59300.0,30.8724,30.933,30.8603,30.9148,59300.0
2010-08-31 13:40:00,51.04,51.05,50.98,50.98,26300.0,30.9148,30.9209,30.8785,30.8785,26300.0
2010-08-31 13:45:00,50.99,51.01,50.93,50.96,79500.0,30.8846,30.8967,30.8482,30.8664,79500.0
2010-08-31 13:50:00,50.97,51.01,50.96,50.99,19400.0,30.8724,30.8967,30.8664,30.8846,19400.0
2010-08-31 13:55:00,51.0,51.05,50.99,51.03,33200.0,30.8906,30.9209,30.8846,30.9088,33200.0
2010-08-31 14:00:00,51.02,51.07,50.86,50.91,135500.0,30.9027,30.933,30.8058,30.8361,135500.0
2010-08-31 14:05:00,50.9,51.11,50.9,51.03,150300.0,30.83,30.9572,30.83,30.9088,150300.0
2010-08-31 14:10:00,51.04,51.08,51.01,51.03,88100.0,30.9148,30.9391,30.8967,30.9088,88100.0
2010-08-31 14:15:00,51.03,51.03,50.86,50.86,196500.0,30.9088,30.9088,30.8058,30.8058,196500.0
2010-08-31 14:20:00,50.86,50.89,50.78,50.83,217300.0,30.8058,30.824,30.7574,30.7876,217300.0
2010-08-31 14:25:00,50.83,50.88,50.79,50.85,121200.0,30.7876,30.8179,30.7634,30.7998,121200.0
2010-08-31 14:30:00,50.85,50.87,50.77,50.79,129100.0,30.7998,30.8119,30.7513,30.7634,129100.0
2010-08-31 14:35:00,50.79,50.83,50.69,50.71,191000.0,30.7634,30.7876,30.7028,30.715,191000.0
2010-08-31 14:40:00,50.71,50.75,50.61,50.67,325500.0,30.715,30.7392,30.6544,30.6907,325500.0
2010-08-31 14:45:00,50.67,50.69,50.58,50.58,245800.0,30.6907,30.7028,30.6362,30.6362,245800.0
2010-08-31 14:50:00,50.58,50.74,50.58,50.73,290300.0,30.6362,30.7331,30.6362,30.7271,290300.0
2010-08-31 14:55:00,50.74,50.75,50.68,50.7,227700.0,30.7331,30.7392,30.6968,30.7089,227700.0
2010-08-31 15:00:00,50.7,50.87,50.69,50.84,392900.0,30.7089,30.8119,30.7028,30.7937,392900.0
2010-08-31 15:05:00,50.83,50.84,50.72,50.79,212900.0,30.7876,30.7937,30.721,30.7634,212900.0
2010-08-31 15:10:00,50.78,50.79,50.68,50.74,120000.0,30.7574,30.7634,30.6968,30.7331,120000.0
2010-08-31 15:15:00,50.74,50.82,50.71,50.8,177600.0,30.7331,30.7816,30.715,30.7695,177600.0
2010-08-31 15:20:00,50.81,50.83,50.75,50.79,97400.0,30.7755,30.7876,30.7392,30.7634,97400.0
2010-08-31 15:25:00,50.79,50.85,50.76,50.84,75600.0,30.7634,30.7998,30.7452,30.7937,75600.0
2010-08-31 15:30:00,50.84,50.92,50.83,50.85,199700.0,30.7937,30.8422,30.7876,30.7998,199700.0
2010-08-31 15:35:00,50.85,50.88,50.75,50.79,290000.0,30.7998,30.8179,30.7392,30.7634,290000.0
2010-08-31 15:40:00,50.79,50.91,50.78,50.91,220100.0,30.7634,30.8361,30.7574,30.8361,220100.0
2010-08-31 15:45:00,50.92,51.12,50.91,51.0,611600.0,30.8422,30.9633,30.8361,30.8906,611600.0
2010-08-31 15:50:00,51.01,51.05,50.9,50.93,257500.0,30.8967,30.9209,30.83,30.8482,257500.0
2010-08-31 15:55:00,50.92,50.99,50.89,50.97,513200.0,30.8422,30.8846,30.824,30.8724,513200.0
2010-08-31 16:00:00,50.97,51.15,50.96,51.14,160900.0,30.8724,30.9815,30.8664,30.9754,160900.0
2010-08-31 16:05:00,51.1,51.1,51.02,51.07,2200.0,30.9512,30.9512,30.9027,30.933,2200.0
2010-08-31 16:10:00,51.07,51.07,51.07,51.07,1100.0,30.933,30.933,30.933,30.933,1100.0
2010-09-01 09:30:00,51.64,51.85,51.57,51.84,371900.0,31.2783,31.4055,31.2359,31.3994,371900.0
2010-09-01 09:35:00,51.85,51.86,51.63,51.74,533600.0,31.4055,31.4115,31.2722,31.3388,533600.0
2010-09-01 09:40:00,51.73,51.79,51.64,51.7,337600.0,31.3328,31.3691,31.2783,31.3146,337600.0
2010-09-01 09:45:00,51.69,51.74,51.62,51.65,182800.0,31.3085,31.3388,31.2661,31.2843,182800.0
2010-09-01 09:50:00,51.65,51.69,51.6,51.66,298300.0,31.2843,31.3085,31.254,31.2904,298300.0
2010-09-01 09:55:00,51.67,51.76,51.6,51.73,228500.0,31.2964,31.3509,31.254,31.3328,228500.0
2010-09-01 10:00:00,51.73,52.15,51.68,52.1,687100.0,31.3328,31.5872,31.3025,31.5569,687100.0
2010-09-01 10:05:00,52.12,52.13,52.02,52.04,499800.0,31.569,31.5751,31.5084,31.5205,499800.0
2010-09-01 10:10:00,52.04,52.05,52.0,52.03,464500.0,31.5205,31.5266,31.4963,31.5145,464500.0
2010-09-01 10:15:00,52.04,52.09,51.99,52.02,337100.0,31.5205,31.5508,31.4903,31.5084,337100.0
2010-09-01 10:20:00,52.03,52.07,51.99,52.0,221700.0,31.5145,31.5387,31.4903,31.4963,221700.0
2010-09-01 10:25:00,52.0,52.02,51.95,52.01,192600.0,31.4963,31.5084,31.466,31.5024,192600.0
2010-09-01 10:30:00,52.0,52.02,51.93,51.97,146800.0,31.4963,31.5084,31.4539,31.4781,146800.0
2010-09-01 10:35:00,51.98,51.99,51.94,51.96,90200.0,31.4842,31.4903,31.46,31.4721,90200.0
2010-09-01 10:40:00,51.96,52.0,51.94,51.95,112300.0,31.4721,31.4963,31.46,31.466,112300.0
2010-09-01 10:45:00,51.95,51.98,51.93,51.95,135400.0,31.466,31.4842,31.4539,31.466,135400.0
2010-09-01 10:50:00,51.95,52.06,51.95,52.04,204500.0,31.466,31.5327,31.466,31.5205,204500.0
2010-09-01 10:55:00,52.04,52.08,52.0,52.0,100900.0,31.5205,31.5448,31.4963,31.4963,100900.0
2010-09-01 11:00:00,52.02,52.09,52.02,52.05,57200.0,31.5084,31.5508,31.5084,31.5266,57200.0
2010-09-01 11:05:00,52.05,52.08,52.04,52.04,42300.0,31.5266,31.5448,31.5205,31.5205,42300.0
2010-09-01 11:10:00,52.05,52.1,52.02,52.1,62200.0,31.5266,31.5569,31.5084,31.5569,62200.0
2010-09-01 11:15:00,52.1,52.1,52.0,52.03,64500.0,31.5569,31.5569,31.4963,31.5145,64500.0
2010-09-01 11:20:00,52.04,52.05,52.0,52.02,52600.0,31.5205,31.5266,31.4963,31.5084,52600.0
2010-09-01 11:25:00,52.02,52.03,51.99,52.02,97900.0,31.5084,31.5145,31.4903,31.5084,97900.0
2010-09-01 11:30:00,52.02,52.07,52.02,52.05,51100.0,31.5084,31.5387,31.5084,31.5266,51100.0
2010-09-01 11:35:00,52.05,52.06,52.03,52.03,41600.0,31.5266,31.5327,31.5145,31.5145,41600.0
2010-09-01 11:40:00,52.04,52.09,52.03,52.08,65600.0,31.5205,31.5508,31.5145,31.5448,65600.0
2010-09-01 11:45:00,52.07,52.08,52.02,52.02,59500.0,31.5387,31.5448,31.5084,31.5084,59500.0
2010-09-01 11:50:00,52.03,52.09,52.03,52.08,61900.0,31.5145,31.5508,31.5145,31.5448,61900.0
2010-09-01 11:55:00,52.08,52.08,52.02,52.03,46100.0,31.5448,31.5448,31.5084,31.5145,46100.0
2010-09-01 12:00:00,52.04,52.07,52.03,52.03,74300.0,31.5205,31.5387,31.5145,31.5145,74300.0
2010-09-01 12:05:00,52.03,52.05,52.02,52.02,23500.0,31.5145,31.5266,31.5084,31.5084,23500.0
2010-09-01 12:10:00,52.02,52.04,52.01,52.04,25100.0,31.5084,31.5205,31.5024,31.5205,25100.0
2010-09-01 12:15:00,52.03,52.05,52.0,52.0,125300.0,31.5145,31.5266,31.4963,31.4963,125300.0
2010-09-01 12:20:00,52.01,52.02,51.98,51.99,179400.0,31.5024,31.5084,31.4842,31.4903,179400.0
2010-09-01 12:25:00,51.99,51.99,51.96,51.97,79900.0,31.4903,31.4903,31.4721,31.4781,79900.0
2010-09-01 12:30:00,51.96,51.99,51.96,51.97,37600.0,31.4721,31.4903,31.4721,31.4781,37600.0
2010-09-01 12:35:00,51.96,52.04,51.94,52.02,283100.0,31.4721,31.5205,31.46,31.5084,283100.0
2010-09-01 12:40:00,52.01,52.05,52.01,52.03,38200.0,31.5024,31.5266,31.5024,31.5145,38200.0
2010-09-01 12:45:00,52.03,52.05,52.01,52.02,80700.0,31.5145,31.5266,31.5024,31.5084,80700.0
2010-09-01 12:50:00,52.01,52.07,52.01,52.06,91500.0,31.5024,31.5387,31.5024,31.5327,91500.0
2010-09-01 12:55:00,52.07,52.08,52.04,52.06,36500.0,31.5387,31.5448,31.5205,31.5327,36500.0
2010-09-01 13:00:00,52.07,52.07,52.04,52.06,40900.0,31.5387,31.5387,31.5205,31.5327,40900.0
2010-09-01 13:05:00,52.07,52.13,52.06,52.12,43200.0,31.5387,31.5751,31.5327,31.569,43200.0
2010-09-01 13:10:00,52.12,52.12,52.06,52.11,180600.0,31.569,31.569,31.5327,31.5629,180600.0
2010-09-01 13:15:00,52.1,52.1,52.08,52.1,22800.0,31.5569,31.5569,31.5448,31.5569,22800.0
2010-09-01 13:20:00,52.09,52.15,52.09,52.14,76300.0,31.5508,31.5872,31.5508,31.5811,76300.0
2010-09-01 13:25:00,52.14,52.15,52.13,52.15,33500.0,31.5811,31.5872,31.5751,31.5872,33500.0
2010-09-01 13:30:00,52.15,52.18,52.15,52.18,88200.0,31.5872,31.6053,31.5872,31.6053,88200.0
2010-09-01 13:35:00,52.19,52.23,52.18,52.2,93800.0,31.6114,31.6356,31.6053,31.6175,93800.0
2010-09-01 13:40:00,52.2,52.25,52.2,52.25,26300.0,31.6175,31.6477,31.6175,31.6477,26300.0
2010-09-01 13:45:00,52.25,52.33,52.24,52.33,154300.0,31.6477,31.6962,31.6417,31.6962,154300.0
2010-09-01 13:50:00,52.33,52.37,52.32,52.36,222900.0,31.6962,31.7204,31.6901,31.7144,222900.0
2010-09-01 13:55:00,52.36,52.39,52.33,52.37,181000.0,31.7144,31.7325,31.6962,31.7204,181000.0
2010-09-01 14:00:00,52.37,52.41,52.37,52.4,182800.0,31.7204,31.7446,31.7204,31.7386,182800.0
2010-09-01 14:05:00,52.4,52.49,52.39,52.42,274300.0,31.7386,31.7931,31.7325,31.7507,274300.0
2010-09-01 14:10:00,52.42,52.42,52.31,52.33,152600.0,31.7507,31.7507,31.6841,31.6962,152600.0
2010-09-01 14:15:00,52.33,52.37,52.3,52.35,142800.0,31.6962,31.7204,31.678,31.7083,142800.0
2010-09-01 14:20:00,52.34,52.36,52.28,52.28,96600.0,31.7022,31.7144,31.6659,31.6659,96600.0
2010-09-01 14:25:00,52.28,52.32,52.24,52.29,108400.0,31.6659,31.6901,31.6417,31.672,108400.0
2010-09-01 14:30:00,52.3,52.32,52.28,52.3,49400.0,31.678,31.6901,31.6659,31.678,49400.0
2010-09-01 14:35:00,52.31,52.31,52.22,52.26,93400.0,31.6841,31.6841,31.6296,31.6538,93400.0
2010-09-01 14:40:00,52.26,52.38,52.26,52.33,122200.0,31.6538,31.7265,31.6538,31.6962,122200.0
2010-09-01 14:45:00,52.33,52.37,52.3,52.36,53200.0,31.6962,31.7204,31.678,31.7144,53200.0
2010-09-01 14:50:00,52.35,52.4,52.35,52.38,111900.0,31.7083,31.7386,31.7083,31.7265,111900.0
2010-09-01 14:55:00,52.38,52.42,52.37,52.41,81700.0,31.7265,31.7507,31.7204,31.7446,81700.0
2010-09-01 15:00:00,52.42,52.46,52.36,52.46,606900.0,31.7507,31.7749,31.7144,31.7749,606900.0
2010-09-01 15:05:00,52.45,52.49,52.44,52.46,77900.0,31.7689,31.7931,31.7628,31.7749,77900.0
2010-09-01 15:10:00,52.47,52.5,52.46,52.49,79600.0,31.781,31.7992,31.7749,31.7931,79600.0
2010-09-01 15:15:00,52.49,52.5,52.47,52.5,74100.0,31.7931,31.7992,31.781,31.7992,74100.0
2010-09-01 15:20:00,52.5,52.52,52.46,52.49,416500.0,31.7992,31.8113,31.7749,31.7931,416500.0
2010-09-01 15:25:00,52.49,52.51,52.43,52.5,187100.0,31.7931,31.8052,31.7568,31.7992,187100.0
2010-09-01 15:30:00,52.5,52.54,52.46,52.5,285100.0,31.7992,31.8234,31.7749,31.7992,285100.0
2010-09-01 15:35:00,52.5,52.59,52.49,52.59,823300.0,31.7992,31.8537,31.7931,31.8537,823300.0
2010-09-01 15:40:00,52.58,52.66,52.58,52.66,465400.0,31.8476,31.8961,31.8476,31.8961,465400.0
2010-09-01 15:45:00,52.66,52.72,52.6,52.62,626000.0,31.8961,31.9324,31.8597,31.8718,626000.0
2010-09-01 15:50:00,52.62,52.63,52.53,52.55,622400.0,31.8718,31.8779,31.8173,31.8294,622400.0
2010-09-01 15:55:00,52.56,52.62,52.55,52.57,1957200.0,31.8355,31.8718,31.8294,31.8416,1957200.0
2010-09-02 09:30:00,52.61,52.73,52.51,52.68,442800.0,31.8658,31.9385,31.8052,31.9082,442800.0
2010-09-02 09:35:00,52.68,52.69,52.58,52.68,140100.0,31.9082,31.9142,31.8476,31.9082,140100.0
2010-09-02 09:40:00,52.68,52.7,52.62,52.67,146200.0,31.9082,31.9203,31.8718,31.9021,146200.0
2010-09-02 09:45:00,52.68,52.77,52.66,52.76,223500.0,31.9082,31.9627,31.8961,31.9566,223500.0
2010-09-02 09:50:00,52.77,52.78,52.73,52.77,138900.0,31.9627,31.9688,31.9385,31.9627,138900.0
2010-09-02 09:55:00,52.77,52.82,52.77,52.8,113600.0,31.9627,31.993,31.9627,31.9809,113600.0
2010-09-02 10:00:00,52.79,52.89,52.75,52.76,361500.0,31.9748,32.0354,31.9506,31.9566,361500.0
2010-09-02 10:05:00,52.77,52.9,52.77,52.86,172300.0,31.9627,32.0414,31.9627,32.0172,172300.0
2010-09-02 10:10:00,52.86,52.93,52.84,52.92,181200.0,32.0172,32.0596,32.0051,32.0536,181200.0
2010-09-02 10:15:00,52.92,52.94,52.79,52.79,262800.0,32.0536,32.0657,31.9748,31.9748,262800.0
2010-09-02 10:20:00,52.78,52.96,52.78,52.94,112900.0,31.9688,32.0778,31.9688,32.0657,112900.0
2010-09-02 10:25:00,52.95,53.02,52.93,53.02,102900.0,32.0717,32.1141,32.0596,32.1141,102900.0
2010-09-02 10:30:00,53.03,53.07,52.99,53.05,178000.0,32.1202,32.1444,32.096,32.1323,178000.0
2010-09-02 10:35:00,53.05,53.11,53.03,53.09,117900.0,32.1323,32.1686,32.1202,32.1565,117900.0
2010-09-02 10:40:00,53.09,53.14,53.08,53.1,126200.0,32.1565,32.1868,32.1505,32.1626,126200.0
2010-09-02 10:45:00,53.09,53.15,53.07,53.15,84900.0,32.1565,32.1929,32.1444,32.1929,84900.0
2010-09-02 10:50:00,53.15,53.18,53.13,53.15,165200.0,32.1929,32.211,32.1808,32.1929,165200.0
2010-09-02 10:55:00,53.15,53.21,53.15,53.16,170700.0,32.1929,32.2292,32.1929,32.1989,170700.0
2010-09-02 11:00:00,53.16,53.23,53.16,53.19,222500.0,32.1989,32.2413,32.1989,32.2171,222500.0
2010-09-02 11:05:00,53.19,53.2,53.12,53.16,126300.0,32.2171,32.2231,32.1747,32.1989,126300.0
2010-09-02 11:10:00,53.15,53.19,53.14,53.14,82600.0,32.1929,32.2171,32.1868,32.1868,82600.0
2010-09-02 11:15:00,53.14,53.16,53.09,53.1,98400.0,32.1868,32.1989,32.1565,32.1626,98400.0
2010-09-02 11:20:00,53.1,53.11,52.99,53.01,169900.0,32.1626,32.1686,32.096,32.1081,169900.0
2010-09-02 11:25:00,53.01,53.03,52.96,53.0,67600.0,32.1081,32.1202,32.0778,32.102,67600.0
2010-09-02 11:30:00,52.99,53.05,52.98,53.03,40500.0,32.096,32.1323,32.0899,32.1202,40500.0
2010-09-02 11:35:00,53.03,53.04,52.99,53.03,50100.0,32.1202,32.1262,32.096,32.1202,50100.0
2010-09-02 11:40:00,53.02,53.07,53.02,53.03,48700.0,32.1141,32.1444,32.1141,32.1202,48700.0
2010-09-02 11:45:00,53.03,53.04,52.99,53.02,30200.0,32.1202,32.1262,32.096,32.1141,30200.0
2010-09-02 11:50:00,53.02,53.04,53.01,53.02,28300.0,32.1141,32.1262,32.1081,32.1141,28300.0
2010-09-02 11:55:00,53.03,53.03,52.96,52.99,34900.0,32.1202,32.1202,32.0778,32.096,34900.0
2010-09-02 12:00:00,52.99,53.04,52.97,53.04,47600.0,32.096,32.1262,32.0838,32.1262,47600.0
2010-09-02 12:05:00,53.04,53.11,53.04,53.08,51200.0,32.1262,32.1686,32.1262,32.1505,51200.0
2010-09-02 12:10:00,53.08,53.12,53.07,53.12,22300.0,32.1505,32.1747,32.1444,32.1747,22300.0
2010-09-02 12:15:00,53.12,53.12,53.07,53.09,19900.0,32.1747,32.1747,32.1444,32.1565,19900.0
2010-09-02 12:20:00,53.09,53.14,53.09,53.13,36600.0,32.1565,32.1868,32.1565,32.1808,36600.0
2010-09-02 12:25:00,53.13,53.13,53.04,53.06,70300.0,32.1808,32.1808,32.1262,32.1384,70300.0
2010-09-02 12:30:00,53.06,53.06,53.04,53.04,15400.0,32.1384,32.1384,32.1262,32.1262,15400.0
2010-09-02 12:35:00,53.05,53.08,53.04,53.07,27000.0,32.1323,32.1505,32.1262,32.1444,27000.0
2010-09-02 12:40:00,53.07,53.09,53.02,53.04,31500.0,32.1444,32.1565,32.1141,32.1262,31500.0
2010-09-02 12:45:00,53.04,53.09,53.01,53.08,44700.0,32.1262,32.1565,32.1081,32.1505,44700.0
2010-09-02 12:50:00,53.08,53.09,52.91,52.92,249600.0,32.1505,32.1565,32.0475,32.0536,249600.0
2010-09-02 12:55:00,52.91,52.92,52.85,52.85,105800.0,32.0475,32.0536,32.0112,32.0112,105800.0
2010-09-02 13:00:00,52.85,52.91,52.84,52.91,26200.0,32.0112,32.0475,32.0051,32.0475,26200.0
2010-09-02 13:05:00,52.91,52.94,52.91,52.91,20300.0,32.0475,32.0657,32.0475,32.0475,20300.0
2010-09-02 13:10:00,52.91,52.91,52.85,52.85,61200.0,32.0475,32.0475,32.0112,32.0112,61200.0
2010-09-02 13:15:00,52.86,52.91,52.85,52.89,65600.0,32.0172,32.0475,32.0112,32.0354,65600.0
2010-09-02 13:20:00,52.88,52.93,52.88,52.89,21600.0,32.0293,32.0596,32.0293,32.0354,21600.0
2010-09-02 13:25:00,52.9,52.94,52.89,52.91,47000.0,32.0414,32.0657,32.0354,32.0475,47000.0
2010-09-02 13:30:00,52.9,52.92,52.9,52.91,50500.0,32.0414,32.0536,32.0414,32.0475,50500.0
2010-09-02 13:35:00,52.91,52.93,52.9,52.92,31300.0,32.0475,32.0596,32.0414,32.0536,31300.0
2010-09-02 13:40:00,52.93,52.96,52.91,52.94,29500.0,32.0596,32.0778,32.0475,32.0657,29500.0
2010-09-02 13:45:00,52.94,52.96,52.93,52.95,22300.0,32.0657,32.0778,32.0596,32.0717,22300.0
2010-09-02 13:50:00,52.96,53.02,52.95,53.0,65500.0,32.0778,32.1141,32.0717,32.102,65500.0
2010-09-02 13:55:00,53.01,53.05,52.99,53.05,32900.0,32.1081,32.1323,32.096,32.1323,32900.0
2010-09-02 14:00:00,53.05,53.08,53.03,53.08,38100.0,32.1323,32.1505,32.1202,32.1505,38100.0
2010-09-02 14:05:00,53.08,53.12,53.07,53.12,68600.0,32.1505,32.1747,32.1444,32.1747,68600.0
2010-09-02 14:10:00,53.13,53.16,53.1,53.14,91500.0,32.1808,32.1989,32.1626,32.1868,91500.0
2010-09-02 14:15:00,53.15,53.17,53.12,53.16,117600.0,32.1929,32.205,32.1747,32.1989,117600.0
2010-09-02 14:20:00,53.16,53.19,53.12,53.12,110100.0,32.1989,32.2171,32.1747,32.1747,110100.0
2010-09-02 14:25:00,53.13,53.17,53.11,53.11,43800.0,32.1808,32.205,32.1686,32.1686,43800.0
2010-09-02 14:30:00,53.12,53.13,53.11,53.11,39400.0,32.1747,32.1808,32.1686,32.1686,39400.0
2010-09-02 14:35:00,53.1,53.1,53.08,53.1,28600.0,32.1626,32.1626,32.1505,32.1626,28600.0
2010-09-02 14:40:00,53.09,53.1,53.03,53.04,47800.0,32.1565,32.1626,32.1202,32.1262,47800.0
2010-09-02 14:45:00,53.03,53.05,53.03,53.04,30900.0,32.1202,32.1323,32.1202,32.1262,30900.0
2010-09-02 14:50:00,53.04,53.08,53.04,53.04,38900.0,32.1262,32.1505,32.1262,32.1262,38900.0
2010-09-02 14:55:00,53.04,53.07,53.04,53.05,40600.0,32.1262,32.1444,32.1262,32.1323,40600.0
2010-09-02 15:00:00,53.05,53.08,53.03,53.08,88600.0,32.1323,32.1505,32.1202,32.1505,88600.0
2010-09-02 15:05:00,53.08,53.12,53.07,53.11,56000.0,32.1505,32.1747,32.1444,32.1686,56000.0
2010-09-02 15:10:00,53.12,53.15,53.09,53.13,80600.0,32.1747,32.1929,32.1565,32.1808,80600.0
2010-09-02 15:15:00,53.14,53.14,53.1,53.11,91600.0,32.1868,32.1868,32.1626,32.1686,91600.0
2010-09-02 15:20:00,53.12,53.15,53.09,53.1,139500.0,32.1747,32.1929,32.1565,32.1626,139500.0
2010-09-02 15:25:00,53.1,53.11,53.07,53.08,225800.0,32.1626,32.1686,32.1444,32.1505,225800.0
2010-09-02 15:30:00,53.08,53.13,53.07,53.13,179200.0,32.1505,32.1808,32.1444,32.1808,179200.0
2010-09-02 15:35:00,53.12,53.24,53.11,53.22,518900.0,32.1747,32.2474,32.1686,32.2353,518900.0
2010-09-02 15:40:00,53.22,53.27,53.22,53.23,300900.0,32.2353,32.2655,32.2353,32.2413,300900.0
2010-09-02 15:45:00,53.24,53.32,53.24,53.28,404600.0,32.2474,32.2958,32.2474,32.2716,404600.0
2010-09-02 15:50:00,53.27,53.28,53.26,53.28,226300.0,32.2655,32.2716,32.2595,32.2716,226300.0
2010-09-02 15:55:00,53.27,53.3,53.24,53.25,1046000.0,32.2655,32.2837,32.2474,32.2534,1046000.0
2010-09-03 09:30:00,54.0,54.03,53.91,53.92,479300.0,32.7077,32.7259,32.6532,32.6593,479300.0
2010-09-03 09:35:00,53.92,54.02,53.92,53.99,246300.0,32.6593,32.7198,32.6593,32.7017,246300.0
2010-09-03 09:40:00,53.99,54.04,53.93,53.95,273300.0,32.7017,32.7319,32.6653,32.6774,273300.0
2010-09-03 09:45:00,53.95,53.99,53.88,53.92,209400.0,32.6774,32.7017,32.635,32.6593,209400.0
2010-09-03 09:50:00,53.92,53.93,53.87,53.89,198600.0,32.6593,32.6653,32.629,32.6411,198600.0
2010-09-03 09:55:00,53.89,53.93,53.88,53.89,157600.0,32.6411,32.6653,32.635,32.6411,157600.0
2010-09-03 10:00:00,53.89,53.89,53.71,53.75,465900.0,32.6411,32.6411,32.5321,32.5563,465900.0
2010-09-03 10:05:00,53.74,53.76,53.61,53.61,284300.0,32.5502,32.5623,32.4715,32.4715,284300.0
2010-09-03 10:10:00,53.62,53.67,53.54,53.59,186900.0,32.4775,32.5078,32.4291,32.4594,186900.0
2010-09-03 10:15:00,53.59,53.71,53.49,53.63,162400.0,32.4594,32.5321,32.3988,32.4836,162400.0
2010-09-03 10:20:00,53.64,53.77,53.64,53.69,111300.0,32.4897,32.5684,32.4897,32.5199,111300.0
2010-09-03 10:25:00,53.69,53.72,53.55,53.59,169500.0,32.5199,32.5381,32.4351,32.4594,169500.0
2010-09-03 10:30:00,53.59,53.59,53.44,53.5,152000.0,32.4594,32.4594,32.3685,32.4049,152000.0
2010-09-03 10:35:00,53.51,53.62,53.45,53.61,78200.0,32.4109,32.4775,32.3746,32.4715,78200.0
2010-09-03 10:40:00,53.6,53.74,53.6,53.73,74900.0,32.4654,32.5502,32.4654,32.5442,74900.0
2010-09-03 10:45:00,53.74,53.76,53.68,53.73,82600.0,32.5502,32.5623,32.5139,32.5442,82600.0
2010-09-03 10:50:00,53.74,53.74,53.64,53.64,68500.0,32.5502,32.5502,32.4897,32.4897,68500.0
2010-09-03 10:55:00,53.64,53.7,53.56,53.69,77500.0,32.4897,32.526,32.4412,32.5199,77500.0
2010-09-03 11:00:00,53.7,53.7,53.62,53.64,48200.0,32.526,32.526,32.4775,32.4897,48200.0
2010-09-03 11:05:00,53.63,53.71,53.63,53.69,78200.0,32.4836,32.5321,32.4836,32.5199,78200.0
2010-09-03 11:10:00,53.69,53.73,53.64,53.73,39400.0,32.5199,32.5442,32.4897,32.5442,39400.0
2010-09-03 11:15:00,53.73,53.8,53.69,53.78,64000.0,32.5442,32.5866,32.5199,32.5745,64000.0
2010-09-03 11:20:00,53.79,53.79,53.69,53.7,67300.0,32.5805,32.5805,32.5199,32.526,67300.0
2010-09-03 11:25:00,53.7,53.75,53.68,53.68,54100.0,32.526,32.5563,32.5139,32.5139,54100.0
2010-09-03 11:30:00,53.68,53.74,53.68,53.71,39800.0,32.5139,32.5502,32.5139,32.5321,39800.0
2010-09-03 11:35:00,53.7,53.73,53.66,53.73,48900.0,32.526,32.5442,32.5018,32.5442,48900.0
2010-09-03 11:40:00,53.74,53.78,53.73,53.76,106000.0,32.5502,32.5745,32.5442,32.5623,106000.0
2010-09-03 11:45:00,53.77,53.82,53.74,53.77,80200.0,32.5684,32.5987,32.5502,32.5684,80200.0
2010-09-03 11:50:00,53.78,53.78,53.72,53.77,130300.0,32.5745,32.5745,32.5381,32.5684,130300.0
2010-09-03 11:55:00,53.77,53.84,53.76,53.76,160700.0,32.5684,32.6108,32.5623,32.5623,160700.0
2010-09-03 12:00:00,53.76,53.8,53.74,53.8,51200.0,32.5623,32.5866,32.5502,32.5866,51200.0
2010-09-03 12:05:00,53.8,53.82,53.78,53.8,94000.0,32.5866,32.5987,32.5745,32.5866,94000.0
2010-09-03 12:10:00,53.81,53.85,53.8,53.84,27500.0,32.5926,32.6169,32.5866,32.6108,27500.0
2010-09-03 12:15:00,53.85,53.86,53.81,53.85,28000.0,32.6169,32.6229,32.5926,32.6169,28000.0
2010-09-03 12:20:00,53.84,53.86,53.84,53.85,18600.0,32.6108,32.6229,32.6108,32.6169,18600.0
2010-09-03 12:25:00,53.85,53.86,53.82,53.84,45200.0,32.6169,32.6229,32.5987,32.6108,45200.0
2010-09-03 12:30:00,53.83,53.89,53.83,53.88,138700.0,32.6047,32.6411,32.6047,32.635,138700.0
2010-09-03 12:35:00,53.88,53.94,53.85,53.88,284600.0,32.635,32.6714,32.6169,32.635,284600.0
2010-09-03 12:40:00,53.89,53.9,53.86,53.86,45800.0,32.6411,32.6471,32.6229,32.6229,45800.0
2010-09-03 12:45:00,53.87,53.91,53.87,53.89,36900.0,32.629,32.6532,32.629,32.6411,36900.0
2010-09-03 12:50:00,53.9,53.92,53.88,53.9,58100.0,32.6471,32.6593,32.635,32.6471,58100.0
2010-09-03 12:55:00,53.9,53.96,53.9,53.92,116300.0,32.6471,32.6835,32.6471,32.6593,116300.0
2010-09-03 13:00:00,53.93,53.99,53.92,53.95,115500.0,32.6653,32.7017,32.6593,32.6774,115500.0
2010-09-03 13:05:00,53.95,53.97,53.92,53.95,77900.0,32.6774,32.6895,32.6593,32.6774,77900.0
2010-09-03 13:10:00,53.96,54.01,53.95,53.97,118500.0,32.6835,32.7138,32.6774,32.6895,118500.0
2010-09-03 13:15:00,53.97,53.98,53.94,53.97,44300.0,32.6895,32.6956,32.6714,32.6895,44300.0
2010-09-03 13:20:00,53.97,53.98,53.92,53.94,69300.0,32.6895,32.6956,32.6593,32.6714,69300.0
2010-09-03 13:25:00,53.94,53.97,53.88,53.92,92700.0,32.6714,32.6895,32.635,32.6593,92700.0
2010-09-03 13:30:00,53.92,53.95,53.89,53.92,70700.0,32.6593,32.6774,32.6411,32.6593,70700.0
2010-09-03 13:35:00,53.92,53.95,53.89,53.94,63300.0,32.6593,32.6774,32.6411,32.6714,63300.0
2010-09-03 13:40:00,53.95,53.96,53.91,53.91,52600.0,32.6774,32.6835,32.6532,32.6532,52600.0
2010-09-03 13:45:00,53.92,53.93,53.9,53.91,41500.0,32.6593,32.6653,32.6471,32.6532,41500.0
2010-09-03 13:50:00,53.91,53.96,53.91,53.94,48200.0,32.6532,32.6835,32.6532,32.6714,48200.0
2010-09-03 13:55:00,53.94,53.96,53.91,53.92,64200.0,32.6714,32.6835,32.6532,32.6593,64200.0
2010-09-03 14:00:00,53.91,53.94,53.91,53.91,38100.0,32.6532,32.6714,32.6532,32.6532,38100.0
2010-09-03 14:05:00,53.9,53.92,53.9,53.91,30800.0,32.6471,32.6593,32.6471,32.6532,30800.0
2010-09-03 14:10:00,53.89,53.91,53.85,53.89,98700.0,32.6411,32.6532,32.6169,32.6411,98700.0
2010-09-03 14:15:00,53.88,53.92,53.86,53.89,67700.0,32.635,32.6593,32.6229,32.6411,67700.0
2010-09-03 14:20:00,53.9,53.9,53.85,53.89,47800.0,32.6471,32.6471,32.6169,32.6411,47800.0
2010-09-03 14:25:00,53.9,53.91,53.84,53.85,36600.0,32.6471,32.6532,32.6108,32.6169,36600.0
2010-09-03 14:30:00,53.85,53.89,53.85,53.88,32300.0,32.6169,32.6411,32.6169,32.635,32300.0
2010-09-03 14:35:00,53.88,53.91,53.84,53.85,108800.0,32.635,32.6532,32.6108,32.6169,108800.0
2010-09-03 14:40:00,53.86,53.87,53.8,53.82,67000.0,32.6229,32.629,32.5866,32.5987,67000.0
2010-09-03 14:45:00,53.82,53.82,53.74,53.74,58000.0,32.5987,32.5987,32.5502,32.5502,58000.0
2010-09-03 14:50:00,53.74,53.76,53.73,53.75,57100.0,32.5502,32.5623,32.5442,32.5563,57100.0
2010-09-03 14:55:00,53.74,53.74,53.66,53.67,181200.0,32.5502,32.5502,32.5018,32.5078,181200.0
2010-09-03 15:00:00,53.66,53.69,53.64,53.67,144100.0,32.5018,32.5199,32.4897,32.5078,144100.0
2010-09-03 15:05:00,53.67,53.72,53.63,53.71,81200.0,32.5078,32.5381,32.4836,32.5321,81200.0
2010-09-03 15:10:00,53.71,53.75,53.7,53.73,29000.0,32.5321,32.5563,32.526,32.5442,29000.0
2010-09-03 15:15:00,53.73,53.76,53.72,53.76,58100.0,32.5442,32.5623,32.5381,32.5623,58100.0
2010-09-03 15:20:00,53.77,53.82,53.76,53.8,107600.0,32.5684,32.5987,32.5623,32.5866,107600.0
2010-09-03 15:25:00,53.8,53.87,53.8,53.86,101000.0,32.5866,32.629,32.5866,32.6229,101000.0
2010-09-03 15:30:00,53.86,53.89,53.77,53.79,202400.0,32.6229,32.6411,32.5684,32.5805,202400.0
2010-09-03 15:35:00,53.8,53.88,53.79,53.86,232900.0,32.5866,32.635,32.5805,32.6229,232900.0
2010-09-03 15:40:00,53.86,53.94,53.85,53.93,234300.0,32.6229,32.6714,32.6169,32.6653,234300.0
2010-09-03 15:45:00,53.94,53.98,53.87,53.87,403800.0,32.6714,32.6956,32.629,32.629,403800.0
2010-09-03 15:50:00,53.87,53.91,53.84,53.87,478200.0,32.629,32.6532,32.6108,32.629,478200.0
2010-09-03 15:55:00,53.86,53.97,53.86,53.94,972700.0,32.6229,32.6895,32.6229,32.6714,972700.0
2010-09-07 09:30:00,53.59,53.64,53.44,53.5,341600.0,32.4594,32.4897,32.3685,32.4049,341600.0
2010-09-07 09:35:00,53.49,53.56,53.45,53.55,81800.0,32.3988,32.4412,32.3746,32.4351,81800.0
2010-09-07 09:40:00,53.55,53.69,53.53,53.64,104900.0,32.4351,32.5199,32.423,32.4897,104900.0
2010-09-07 09:45:00,53.65,53.69,53.54,53.56,144200.0,32.4957,32.5199,32.4291,32.4412,144200.0
2010-09-07 09:50:00,53.56,53.58,53.44,53.5,195800.0,32.4412,32.4533,32.3685,32.4049,195800.0
2010-09-07 09:55:00,53.51,53.51,53.31,53.32,221000.0,32.4109,32.4109,32.2898,32.2958,221000.0
2010-09-07 10:00:00,53.31,53.4,53.31,53.4,110800.0,32.2898,32.3443,32.2898,32.3443,110800.0
2010-09-07 10:05:00,53.39,53.49,53.36,53.49,113600.0,32.3382,32.3988,32.3201,32.3988,113600.0
2010-09-07 10:10:00,53.48,53.59,53.48,53.58,78100.0,32.3927,32.4594,32.3927,32.4533,78100.0
2010-09-07 10:15:00,53.59,53.6,53.48,53.5,78400.0,32.4594,32.4654,32.3927,32.4049,78400.0
2010-09-07 10:20:00,53.49,53.49,53.37,53.48,93800.0,32.3988,32.3988,32.3261,32.3927,93800.0
2010-09-07 10:25:00,53.48,53.54,53.46,53.5,126000.0,32.3927,32.4291,32.3806,32.4049,126000.0
2010-09-07 10:30:00,53.5,53.51,53.43,53.51,84200.0,32.4049,32.4109,32.3625,32.4109,84200.0
2010-09-07 10:35:00,53.51,53.53,53.44,53.52,105700.0,32.4109,32.423,32.3685,32.417,105700.0
2010-09-07 10:40:00,53.53,53.61,53.52,53.53,63300.0,32.423,32.4715,32.417,32.423,63300.0
2010-09-07 10:45:00,53.53,53.54,53.51,53.52,50900.0,32.423,32.4291,32.4109,32.417,50900.0
2010-09-07 10:50:00,53.53,53.57,53.47,53.47,50300.0,32.423,32.4473,32.3867,32.3867,50300.0
2010-09-07 10:55:00,53.46,53.58,53.44,53.53,100000.0,32.3806,32.4533,32.3685,32.423,100000.0
2010-09-07 11:00:00,53.54,53.61,53.52,53.54,143300.0,32.4291,32.4715,32.417,32.4291,143300.0
2010-09-07 11:05:00,53.53,53.57,53.49,53.55,88800.0,32.423,32.4473,32.3988,32.4351,88800.0
2010-09-07 11:10:00,53.54,53.57,53.5,53.54,84400.0,32.4291,32.4473,32.4049,32.4291,84400.0
2010-09-07 11:15:00,53.54,53.56,53.5,53.54,34800.0,32.4291,32.4412,32.4049,32.4291,34800.0
2010-09-07 11:20:00,53.54,53.62,53.53,53.58,86300.0,32.4291,32.4775,32.423,32.4533,86300.0
2010-09-07 11:25:00,53.58,53.67,53.58,53.67,61300.0,32.4533,32.5078,32.4533,32.5078,61300.0
2010-09-07 11:30:00,53.67,53.7,53.63,53.63,176300.0,32.5078,32.526,32.4836,32.4836,176300.0
2010-09-07 11:35:00,53.63,53.66,53.61,53.66,84800.0,32.4836,32.5018,32.4715,32.5018,84800.0
2010-09-07 11:40:00,53.66,53.71,53.64,53.7,90200.0,32.5018,32.5321,32.4897,32.526,90200.0
2010-09-07 11:45:00,53.7,53.71,53.65,53.66,75300.0,32.526,32.5321,32.4957,32.5018,75300.0
2010-09-07 11:50:00,53.66,53.66,53.58,53.59,56400.0,32.5018,32.5018,32.4533,32.4594,56400.0
2010-09-07 11:55:00,53.6,53.72,53.58,53.72,84800.0,32.4654,32.5381,32.4533,32.5381,84800.0
2010-09-07 12:00:00,53.71,53.72,53.67,53.68,35900.0,32.5321,32.5381,32.5078,32.5139,35900.0
2010-09-07 12:05:00,53.69,53.7,53.68,53.69,29300.0,32.5199,32.526,32.5139,32.5199,29300.0
2010-09-07 12:10:00,53.69,53.69,53.64,53.65,26500.0,32.5199,32.5199,32.4897,32.4957,26500.0
2010-09-07 12:15:00,53.65,53.65,53.59,53.6,44200.0,32.4957,32.4957,32.4594,32.4654,44200.0
2010-09-07 12:20:00,53.6,53.62,53.53,53.56,95100.0,32.4654,32.4775,32.423,32.4412,95100.0
2010-09-07 12:25:00,53.57,53.57,53.53,53.56,44100.0,32.4473,32.4473,32.423,32.4412,44100.0
2010-09-07 12:30:00,53.55,53.55,53.47,53.51,85400.0,32.4351,32.4351,32.3867,32.4109,85400.0
2010-09-07 12:35:00,53.5,53.52,53.47,53.47,20600.0,32.4049,32.417,32.3867,32.3867,20600.0
2010-09-07 12:40:00,53.47,53.53,53.47,53.49,135000.0,32.3867,32.423,32.3867,32.3988,135000.0
2010-09-07 12:45:00,53.49,53.5,53.38,53.4,240100.0,32.3988,32.4049,32.3322,32.3443,240100.0
2010-09-07 12:50:00,53.39,53.4,53.35,53.37,265100.0,32.3382,32.3443,32.314,32.3261,265100.0
2010-09-07 12:55:00,53.36,53.39,53.34,53.39,92500.0,32.3201,32.3382,32.3079,32.3382,92500.0
2010-09-07 13:00:00,53.39,53.4,53.36,53.37,58900.0,32.3382,32.3443,32.3201,32.3261,58900.0
2010-09-07 13:05:00,53.37,53.38,53.34,53.36,35600.0,32.3261,32.3322,32.3079,32.3201,35600.0
2010-09-07 13:10:00,53.37,53.4,53.36,53.39,39500.0,32.3261,32.3443,32.3201,32.3382,39500.0
2010-09-07 13:15:00,53.41,53.44,53.38,53.38,38700.0,32.3503,32.3685,32.3322,32.3322,38700.0
2010-09-07 13:20:00,53.38,53.4,53.32,53.37,49200.0,32.3322,32.3443,32.2958,32.3261,49200.0
2010-09-07 13:25:00,53.36,53.39,53.35,53.36,36600.0,32.3201,32.3382,32.314,32.3201,36600.0
2010-09-07 13:30:00,53.36,53.45,53.35,53.45,50000.0,32.3201,32.3746,32.314,32.3746,50000.0
2010-09-07 13:35:00,53.45,53.45,53.4,53.42,55300.0,32.3746,32.3746,32.3443,32.3564,55300.0
2010-09-07 13:40:00,53.42,53.44,53.4,53.41,33600.0,32.3564,32.3685,32.3443,32.3503,33600.0
2010-09-07 13:45:00,53.4,53.42,53.4,53.41,32600.0,32.3443,32.3564,32.3443,32.3503,32600.0
2010-09-07 13:50:00,53.41,53.43,53.41,53.42,51500.0,32.3503,32.3625,32.3503,32.3564,51500.0
2010-09-07 13:55:00,53.43,53.45,53.41,53.44,59000.0,32.3625,32.3746,32.3503,32.3685,59000.0
2010-09-07 14:00:00,53.46,53.46,53.42,53.43,42300.0,32.3806,32.3806,32.3564,32.3625,42300.0
2010-09-07 14:05:00,53.43,53.46,53.4,53.42,70100.0,32.3625,32.3806,32.3443,32.3564,70100.0
2010-09-07 14:10:00,53.42,53.48,53.41,53.48,38100.0,32.3564,32.3927,32.3503,32.3927,38100.0
2010-09-07 14:15:00,53.49,53.56,53.49,53.53,78200.0,32.3988,32.4412,32.3988,32.423,78200.0
2010-09-07 14:20:00,53.54,53.58,53.54,53.57,77100.0,32.4291,32.4533,32.4291,32.4473,77100.0
2010-09-07 14:25:00,53.57,53.6,53.55,53.56,42300.0,32.4473,32.4654,32.4351,32.4412,42300.0
2010-09-07 14:30:00,53.56,53.57,53.51,53.51,92000.0,32.4412,32.4473,32.4109,32.4109,92000.0
2010-09-07 14:35:00,53.51,53.53,53.44,53.45,124100.0,32.4109,32.423,32.3685,32.3746,124100.0
2010-09-07 14:40:00,53.45,53.47,53.42,53.44,79100.0,32.3746,32.3867,32.3564,32.3685,79100.0
2010-09-07 14:45:00,53.44,53.46,53.42,53.44,52500.0,32.3685,32.3806,32.3564,32.3685,52500.0
2010-09-07 14:50:00,53.43,53.44,53.4,53.4,51500.0,32.3625,32.3685,32.3443,32.3443,51500.0
2010-09-07 14:55:00,53.4,53.4,53.3,53.33,190200.0,32.3443,32.3443,32.2837,32.3019,190200.0
2010-09-07 15:00:00,53.32,53.39,53.26,53.37,181500.0,32.2958,32.3382,32.2595,32.3261,181500.0
2010-09-07 15:05:00,53.36,53.37,53.28,53.31,137400.0,32.3201,32.3261,32.2716,32.2898,137400.0
2010-09-07 15:10:00,53.31,53.34,53.28,53.32,132300.0,32.2898,32.3079,32.2716,32.2958,132300.0
2010-09-07 15:15:00,53.32,53.33,53.29,53.31,74300.0,32.2958,32.3019,32.2777,32.2898,74300.0
2010-09-07 15:20:00,53.32,53.34,53.29,53.29,96200.0,32.2958,32.3079,32.2777,32.2777,96200.0
2010-09-07 15:25:00,53.3,53.32,53.24,53.32,165100.0,32.2837,32.2958,32.2474,32.2958,165100.0
2010-09-07 15:30:00,53.31,53.33,53.29,53.31,155400.0,32.2898,32.3019,32.2777,32.2898,155400.0
2010-09-07 15:35:00,53.31,53.36,53.31,53.35,238400.0,32.2898,32.3201,32.2898,32.314,238400.0
2010-09-07 15:40:00,53.35,53.39,53.34,53.36,119200.0,32.314,32.3382,32.3079,32.3201,119200.0
2010-09-07 15:45:00,53.36,53.37,53.29,53.3,323100.0,32.3201,32.3261,32.2777,32.2837,323100.0
2010-09-07 15:50:00,53.3,53.31,53.21,53.21,506000.0,32.2837,32.2898,32.2292,32.2292,506000.0
2010-09-07 15:55:00,53.21,53.23,53.14,53.2,781000.0,32.2292,32.2413,32.1868,32.2231,781000.0
2010-09-07 16:00:00,53.17,53.24,53.15,53.15,43700.0,32.205,32.2474,32.1929,32.1929,43700.0
2010-09-07 16:05:00,53.18,53.27,53.18,53.27,1100.0,32.211,32.2655,32.211,32.2655,1100.0
2010-09-07 16:10:00,53.28,53.32,53.28,53.32,3000.0,32.2716,32.2958,32.2716,32.2958,3000.0
2010-09-08 09:30:00,53.35,53.44,53.28,53.41,237300.0,32.314,32.3685,32.2716,32.3503,237300.0
2010-09-08 09:35:00,53.41,53.46,53.24,53.44,210800.0,32.3503,32.3806,32.2474,32.3685,210800.0
2010-09-08 09:40:00,53.43,53.51,53.37,53.51,196500.0,32.3625,32.4109,32.3261,32.4109,196500.0
2010-09-08 09:45:00,53.51,53.54,53.45,53.51,109800.0,32.4109,32.4291,32.3746,32.4109,109800.0
2010-09-08 09:50:00,53.51,53.55,53.46,53.5,128300.0,32.4109,32.4351,32.3806,32.4049,128300.0
2010-09-08 09:55:00,53.51,53.53,53.47,53.52,184000.0,32.4109,32.423,32.3867,32.417,184000.0
2010-09-08 10:00:00,53.52,53.54,53.47,53.5,138900.0,32.417,32.4291,32.3867,32.4049,138900.0
2010-09-08 10:05:00,53.5,53.51,53.38,53.42,153400.0,32.4049,32.4109,32.3322,32.3564,153400.0
2010-09-08 10:10:00,53.42,53.46,53.39,53.4,126500.0,32.3564,32.3806,32.3382,32.3443,126500.0
2010-09-08 10:15:00,53.4,53.41,53.3,53.3,96100.0,32.3443,32.3503,32.2837,32.2837,96100.0
2010-09-08 10:20:00,53.31,53.4,53.31,53.38,94300.0,32.2898,32.3443,32.2898,32.3322,94300.0
2010-09-08 10:25:00,53.39,53.44,53.36,53.36,61900.0,32.3382,32.3685,32.3201,32.3201,61900.0
2010-09-08 10:30:00,53.36,53.46,53.36,53.45,187200.0,32.3201,32.3806,32.3201,32.3746,187200.0
2010-09-08 10:35:00,53.44,53.5,53.44,53.48,73800.0,32.3685,32.4049,32.3685,32.3927,73800.0
2010-09-08 10:40:00,53.48,53.58,53.47,53.54,96200.0,32.3927,32.4533,32.3867,32.4291,96200.0
2010-09-08 10:45:00,53.54,53.55,53.52,53.52,60300.0,32.4291,32.4351,32.417,32.417,60300.0
2010-09-08 10:50:00,53.51,53.57,53.5,53.57,50300.0,32.4109,32.4473,32.4049,32.4473,50300.0
2010-09-08 10:55:00,53.56,53.57,53.51,53.52,97700.0,32.4412,32.4473,32.4109,32.417,97700.0
2010-09-08 11:00:00,53.52,53.62,53.51,53.61,104000.0,32.417,32.4775,32.4109,32.4715,104000.0
2010-09-08 11:05:00,53.61,53.65,53.6,53.62,67200.0,32.4715,32.4957,32.4654,32.4775,67200.0
2010-09-08 11:10:00,53.62,53.64,53.56,53.58,63900.0,32.4775,32.4897,32.4412,32.4533,63900.0
2010-09-08 11:15:00,53.58,53.58,53.56,53.58,63700.0,32.4533,32.4533,32.4412,32.4533,63700.0
2010-09-08 11:20:00,53.57,53.57,53.53,53.53,55200.0,32.4473,32.4473,32.423,32.423,55200.0
2010-09-08 11:25:00,53.53,53.56,53.53,53.53,33400.0,32.423,32.4412,32.423,32.423,33400.0
2010-09-08 11:30:00,53.54,53.56,53.52,53.55,65300.0,32.4291,32.4412,32.417,32.4351,65300.0
2010-09-08 11:35:00,53.55,53.55,53.51,53.51,26200.0,32.4351,32.4351,32.4109,32.4109,26200.0
2010-09-08 11:40:00,53.5,53.51,53.47,53.48,38600.0,32.4049,32.4109,32.3867,32.3927,38600.0
2010-09-08 11:45:00,53.49,53.51,53.48,53.5,29700.0,32.3988,32.4109,32.3927,32.4049,29700.0
2010-09-08 11:50:00,53.5,53.51,53.47,53.47,33500.0,32.4049,32.4109,32.3867,32.3867,33500.0
2010-09-08 11:55:00,53.47,53.51,53.47,53.49,60300.0,32.3867,32.4109,32.3867,32.3988,60300.0
2010-09-08 12:00:00,53.49,53.51,53.48,53.5,20200.0,32.3988,32.4109,32.3927,32.4049,20200.0
2010-09-08 12:05:00,53.5,53.5,53.45,53.48,57300.0,32.4049,32.4049,32.3746,32.3927,57300.0
2010-09-08 12:10:00,53.49,53.49,53.44,53.45,39200.0,32.3988,32.3988,32.3685,32.3746,39200.0
2010-09-08 12:15:00,53.44,53.45,53.42,53.42,9600.0,32.3685,32.3746,32.3564,32.3564,9600.0
2010-09-08 12:20:00,53.42,53.45,53.42,53.45,24000.0,32.3564,32.3746,32.3564,32.3746,24000.0
2010-09-08 12:25:00,53.45,53.46,53.43,53.45,41500.0,32.3746,32.3806,32.3625,32.3746,41500.0
2010-09-08 12:30:00,53.46,53.47,53.42,53.42,50500.0,32.3806,32.3867,32.3564,32.3564,50500.0
2010-09-08 12:35:00,53.43,53.45,53.42,53.43,31400.0,32.3625,32.3746,32.3564,32.3625,31400.0
2010-09-08 12:40:00,53.44,53.54,53.43,53.5,131200.0,32.3685,32.4291,32.3625,32.4049,131200.0
2010-09-08 12:45:00,53.51,53.56,53.5,53.51,182500.0,32.4109,32.4412,32.4049,32.4109,182500.0
2010-09-08 12:50:00,53.52,53.52,53.48,53.48,47300.0,32.417,32.417,32.3927,32.3927,47300.0
2010-09-08 12:55:00,53.49,53.49,53.47,53.49,24700.0,32.3988,32.3988,32.3867,32.3988,24700.0
2010-09-08 13:00:00,53.49,53.5,53.47,53.49,29100.0,32.3988,32.4049,32.3867,32.3988,29100.0
2010-09-08 13:05:00,53.48,53.48,53.42,53.46,104700.0,32.3927,32.3927,32.3564,32.3806,104700.0
2010-09-08 13:10:00,53.45,53.47,53.44,53.45,31200.0,32.3746,32.3867,32.3685,32.3746,31200.0
2010-09-08 13:15:00,53.46,53.46,53.35,53.35,92500.0,32.3806,32.3806,32.314,32.314,92500.0
2010-09-08 13:20:00,53.35,53.39,53.35,53.38,44100.0,32.314,32.3382,32.314,32.3322,44100.0
2010-09-08 13:25:00,53.38,53.38,53.35,53.36,109100.0,32.3322,32.3322,32.314,32.3201,109100.0
2010-09-08 13:30:00,53.36,53.38,53.34,53.36,43800.0,32.3201,32.3322,32.3079,32.3201,43800.0
2010-09-08 13:35:00,53.36,53.38,53.33,53.33,131600.0,32.3201,32.3322,32.3019,32.3019,131600.0
2010-09-08 13:40:00,53.32,53.32,53.21,53.22,216700.0,32.2958,32.2958,32.2292,32.2353,216700.0
2010-09-08 13:45:00,53.23,53.23,53.18,53.19,188800.0,32.2413,32.2413,32.211,32.2171,188800.0
2010-09-08 13:50:00,53.2,53.22,53.16,53.18,125800.0,32.2231,32.2353,32.1989,32.211,125800.0
2010-09-08 13:55:00,53.18,53.26,53.14,53.25,101300.0,32.211,32.2595,32.1868,32.2534,101300.0
2010-09-08 14:00:00,53.23,53.23,53.12,53.13,309100.0,32.2413,32.2413,32.1747,32.1808,309100.0
2010-09-08 14:05:00,53.13,53.25,53.11,53.18,145300.0,32.1808,32.2534,32.1686,32.211,145300.0
2010-09-08 14:10:00,53.18,53.21,53.11,53.2,128300.0,32.211,32.2292,32.1686,32.2231,128300.0
2010-09-08 14:15:00,53.2,53.25,53.18,53.23,126100.0,32.2231,32.2534,32.211,32.2413,126100.0
2010-09-08 14:20:00,53.22,53.3,53.22,53.29,151200.0,32.2353,32.2837,32.2353,32.2777,151200.0
2010-09-08 14:25:00,53.3,53.31,53.28,53.3,66000.0,32.2837,32.2898,32.2716,32.2837,66000.0
2010-09-08 14:30:00,53.3,53.32,53.28,53.3,82000.0,32.2837,32.2958,32.2716,32.2837,82000.0
2010-09-08 14:35:00,53.31,53.32,53.3,53.32,82200.0,32.2898,32.2958,32.2837,32.2958,82200.0
2010-09-08 14:40:00,53.32,53.37,53.32,53.35,70500.0,32.2958,32.3261,32.2958,32.314,70500.0
2010-09-08 14:45:00,53.34,53.35,53.3,53.31,34400.0,32.3079,32.314,32.2837,32.2898,34400.0
2010-09-08 14:50:00,53.3,53.31,53.28,53.28,37100.0,32.2837,32.2898,32.2716,32.2716,37100.0
2010-09-08 14:55:00,53.27,53.28,53.24,53.25,28800.0,32.2655,32.2716,32.2474,32.2534,28800.0
2010-09-08 15:00:00,53.25,53.34,53.25,53.34,126300.0,32.2534,32.3079,32.2534,32.3079,126300.0
2010-09-08 15:05:00,53.35,53.38,53.35,53.37,42000.0,32.314,32.3322,32.314,32.3261,42000.0
2010-09-08 15:10:00,53.37,53.38,53.33,53.34,40200.0,32.3261,32.3322,32.3019,32.3079,40200.0
2010-09-08 15:15:00,53.34,53.36,53.29,53.29,81500.0,32.3079,32.3201,32.2777,32.2777,81500.0
2010-09-08 15:20:00,53.28,53.34,53.25,53.25,145900.0,32.2716,32.3079,32.2534,32.2534,145900.0
2010-09-08 15:25:00,53.25,53.3,53.24,53.26,66600.0,32.2534,32.2837,32.2474,32.2595,66600.0
2010-09-08 15:30:00,53.25,53.33,53.24,53.32,116100.0,32.2534,32.3019,32.2474,32.2958,116100.0
2010-09-08 15:35:00,53.33,53.41,53.31,53.36,136400.0,32.3019,32.3503,32.2898,32.3201,136400.0
2010-09-08 15:40:00,53.36,53.38,53.24,53.26,240300.0,32.3201,32.3322,32.2474,32.2595,240300.0
2010-09-08 15:45:00,53.25,53.26,53.16,53.17,413600.0,32.2534,32.2595,32.1989,32.205,413600.0
2010-09-08 15:50:00,53.19,53.25,53.15,53.2,353700.0,32.2171,32.2534,32.1929,32.2231,353700.0
2010-09-08 15:55:00,53.2,53.29,53.2,53.28,404100.0,32.2231,32.2777,32.2231,32.2716,404100.0
2010-09-09 09:30:00,53.85,53.97,53.76,53.82,229900.0,32.6169,32.6895,32.5623,32.5987,229900.0
2010-09-09 09:35:00,53.82,53.84,53.68,53.77,185600.0,32.5987,32.6108,32.5139,32.5684,185600.0
2010-09-09 09:40:00,53.76,53.78,53.62,53.67,160200.0,32.5623,32.5745,32.4775,32.5078,160200.0
2010-09-09 09:45:00,53.66,53.69,53.6,53.6,117100.0,32.5018,32.5199,32.4654,32.4654,117100.0
2010-09-09 09:50:00,53.6,53.74,53.58,53.72,137800.0,32.4654,32.5502,32.4533,32.5381,137800.0
2010-09-09 09:55:00,53.72,53.77,53.7,53.77,61000.0,32.5381,32.5684,32.526,32.5684,61000.0
2010-09-09 10:00:00,53.76,53.77,53.69,53.71,83800.0,32.5623,32.5684,32.5199,32.5321,83800.0
2010-09-09 10:05:00,53.7,53.72,53.54,53.55,74100.0,32.526,32.5381,32.4291,32.4351,74100.0
2010-09-09 10:10:00,53.56,53.58,53.38,53.41,238700.0,32.4412,32.4533,32.3322,32.3503,238700.0
2010-09-09 10:15:00,53.42,53.43,53.3,53.37,82800.0,32.3564,32.3625,32.2837,32.3261,82800.0
2010-09-09 10:20:00,53.37,53.39,53.34,53.35,77800.0,32.3261,32.3382,32.3079,32.314,77800.0
2010-09-09 10:25:00,53.35,53.35,53.26,53.29,90900.0,32.314,32.314,32.2595,32.2777,90900.0
2010-09-09 10:30:00,53.28,53.3,53.18,53.21,99600.0,32.2716,32.2837,32.211,32.2292,99600.0
2010-09-09 10:35:00,53.21,53.29,53.18,53.28,118300.0,32.2292,32.2777,32.211,32.2716,118300.0
2010-09-09 10:40:00,53.29,53.32,53.27,53.29,37000.0,32.2777,32.2958,32.2655,32.2777,37000.0
2010-09-09 10:45:00,53.29,53.37,53.29,53.34,31000.0,32.2777,32.3261,32.2777,32.3079,31000.0
2010-09-09 10:50:00,53.34,53.37,53.27,53.27,64200.0,32.3079,32.3261,32.2655,32.2655,64200.0
2010-09-09 10:55:00,53.27,53.29,53.17,53.17,114300.0,32.2655,32.2777,32.205,32.205,114300.0
2010-09-09 11:00:00,53.18,53.25,53.16,53.24,93400.0,32.211,32.2534,32.1989,32.2474,93400.0
2010-09-09 11:05:00,53.24,53.31,53.24,53.31,27500.0,32.2474,32.2898,32.2474,32.2898,27500.0
2010-09-09 11:10:00,53.31,53.37,53.31,53.31,26500.0,32.2898,32.3261,32.2898,32.2898,26500.0
2010-09-09 11:15:00,53.32,53.32,53.26,53.26,36600.0,32.2958,32.2958,32.2595,32.2595,36600.0
2010-09-09 11:20:00,53.25,53.26,53.21,53.22,27200.0,32.2534,32.2595,32.2292,32.2353,27200.0
2010-09-09 11:25:00,53.23,53.25,53.21,53.24,23200.0,32.2413,32.2534,32.2292,32.2474,23200.0
2010-09-09 11:30:00,53.23,53.25,53.2,53.25,66000.0,32.2413,32.2534,32.2231,32.2534,66000.0
2010-09-09 11:35:00,53.25,53.25,53.19,53.19,36300.0,32.2534,32.2534,32.2171,32.2171,36300.0
2010-09-09 11:40:00,53.2,53.21,53.19,53.21,5400.0,32.2231,32.2292,32.2171,32.2292,5400.0
2010-09-09 11:45:00,53.21,53.22,53.16,53.17,20100.0,32.2292,32.2353,32.1989,32.205,20100.0
2010-09-09 11:50:00,53.17,53.18,53.11,53.12,58400.0,32.205,32.211,32.1686,32.1747,58400.0
2010-09-09 11:55:00,53.12,53.13,53.11,53.11,18600.0,32.1747,32.1808,32.1686,32.1686,18600.0
2010-09-09 12:00:00,53.11,53.17,53.11,53.15,30900.0,32.1686,32.205,32.1686,32.1929,30900.0
2010-09-09 12:05:00,53.15,53.18,53.15,53.16,28400.0,32.1929,32.211,32.1929,32.1989,28400.0
2010-09-09 12:10:00,53.16,53.19,53.16,53.17,18900.0,32.1989,32.2171,32.1989,32.205,18900.0
2010-09-09 12:15:00,53.17,53.18,53.14,53.14,19400.0,32.205,32.211,32.1868,32.1868,19400.0
2010-09-09 12:20:00,53.14,53.15,53.11,53.11,19900.0,32.1868,32.1929,32.1686,32.1686,19900.0
2010-09-09 12:25:00,53.11,53.12,53.09,53.09,16700.0,32.1686,32.1747,32.1565,32.1565,16700.0
2010-09-09 12:30:00,53.09,53.11,53.07,53.09,33900.0,32.1565,32.1686,32.1444,32.1565,33900.0
2010-09-09 12:35:00,53.1,53.1,53.04,53.05,60600.0,32.1626,32.1626,32.1262,32.1323,60600.0
2010-09-09 12:40:00,53.06,53.06,53.04,53.05,23300.0,32.1384,32.1384,32.1262,32.1323,23300.0
2010-09-09 12:45:00,53.04,53.04,52.95,52.97,91000.0,32.1262,32.1262,32.0717,32.0838,91000.0
2010-09-09 12:50:00,52.96,52.97,52.88,52.89,153700.0,32.0778,32.0838,32.0293,32.0354,153700.0
2010-09-09 12:55:00,52.89,52.89,52.74,52.74,135400.0,32.0354,32.0354,31.9445,31.9445,135400.0
2010-09-09 13:00:00,52.73,52.85,52.72,52.84,84800.0,31.9385,32.0112,31.9324,32.0051,84800.0
2010-09-09 13:05:00,52.84,52.85,52.78,52.78,27200.0,32.0051,32.0112,31.9688,31.9688,27200.0
2010-09-09 13:10:00,52.78,52.79,52.7,52.7,60000.0,31.9688,31.9748,31.9203,31.9203,60000.0
2010-09-09 13:15:00,52.69,52.78,52.67,52.77,163300.0,31.9142,31.9688,31.9021,31.9627,163300.0
2010-09-09 13:20:00,52.77,52.79,52.76,52.77,93000.0,31.9627,31.9748,31.9566,31.9627,93000.0
2010-09-09 13:25:00,52.78,52.79,52.66,52.67,151700.0,31.9688,31.9748,31.8961,31.9021,151700.0
2010-09-09 13:30:00,52.66,52.71,52.64,52.71,106000.0,31.8961,31.9264,31.884,31.9264,106000.0
2010-09-09 13:35:00,52.72,52.78,52.7,52.72,110100.0,31.9324,31.9688,31.9203,31.9324,110100.0
2010-09-09 13:40:00,52.71,52.74,52.71,52.73,73100.0,31.9264,31.9445,31.9264,31.9385,73100.0
2010-09-09 13:45:00,52.73,52.84,52.71,52.81,95300.0,31.9385,32.0051,31.9264,31.9869,95300.0
2010-09-09 13:50:00,52.81,52.83,52.76,52.77,44900.0,31.9869,31.999,31.9566,31.9627,44900.0
2010-09-09 13:55:00,52.76,52.76,52.64,52.66,68000.0,31.9566,31.9566,31.884,31.8961,68000.0
2010-09-09 14:00:00,52.66,52.77,52.65,52.76,114900.0,31.8961,31.9627,31.89,31.9566,114900.0
2010-09-09 14:05:00,52.76,52.77,52.69,52.69,25300.0,31.9566,31.9627,31.9142,31.9142,25300.0
2010-09-09 14:10:00,52.69,52.73,52.65,52.73,74300.0,31.9142,31.9385,31.89,31.9385,74300.0
2010-09-09 14:15:00,52.72,52.77,52.68,52.77,41100.0,31.9324,31.9627,31.9082,31.9627,41100.0
2010-09-09 14:20:00,52.77,52.78,52.74,52.75,18100.0,31.9627,31.9688,31.9445,31.9506,18100.0
2010-09-09 14:25:00,52.75,52.76,52.68,52.68,40700.0,31.9506,31.9566,31.9082,31.9082,40700.0
2010-09-09 14:30:00,52.68,52.79,52.67,52.78,32700.0,31.9082,31.9748,31.9021,31.9688,32700.0
2010-09-09 14:35:00,52.79,52.81,52.74,52.76,45500.0,31.9748,31.9869,31.9445,31.9566,45500.0
2010-09-09 14:40:00,52.75,52.76,52.69,52.69,39000.0,31.9506,31.9566,31.9142,31.9142,39000.0
2010-09-09 14:45:00,52.69,52.79,52.69,52.79,47600.0,31.9142,31.9748,31.9142,31.9748,47600.0
2010-09-09 14:50:00,52.78,52.78,52.74,52.74,96600.0,31.9688,31.9688,31.9445,31.9445,96600.0
2010-09-09 14:55:00,52.74,52.79,52.73,52.79,59500.0,31.9445,31.9748,31.9385,31.9748,59500.0
2010-09-09 15:00:00,52.79,52.84,52.78,52.83,30200.0,31.9748,32.0051,31.9688,31.999,30200.0
2010-09-09 15:05:00,52.84,52.91,52.83,52.88,142200.0,32.0051,32.0475,31.999,32.0293,142200.0
2010-09-09 15:10:00,52.87,52.88,52.84,52.85,58900.0,32.0233,32.0293,32.0051,32.0112,58900.0
2010-09-09 15:15:00,52.85,52.92,52.85,52.91,31600.0,32.0112,32.0536,32.0112,32.0475,31600.0
2010-09-09 15:20:00,52.91,52.97,52.89,52.97,87100.0,32.0475,32.0838,32.0354,32.0838,87100.0
2010-09-09 15:25:00,52.98,53.03,52.95,53.02,228700.0,32.0899,32.1202,32.0717,32.1141,228700.0
2010-09-09 15:30:00,53.01,53.02,52.96,52.98,94300.0,32.1081,32.1141,32.0778,32.0899,94300.0
2010-09-09 15:35:00,52.97,52.98,52.95,52.96,89000.0,32.0838,32.0899,32.0717,32.0778,89000.0
2010-09-09 15:40:00,52.97,52.98,52.89,52.89,187500.0,32.0838,32.0899,32.0354,32.0354,187500.0
2010-09-09 15:45:00,52.89,52.9,52.84,52.85,378200.0,32.0354,32.0414,32.0051,32.0112,378200.0
2010-09-09 15:50:00,52.85,52.86,52.8,52.81,255600.0,32.0112,32.0172,31.9809,31.9869,255600.0
2010-09-09 15:55:00,52.81,52.84,52.78,52.8,508600.0,31.9869,32.0051,31.9688,31.9809,508600.0
2010-09-10 09:30:00,52.98,52.98,52.74,52.76,158300.0,32.0899,32.0899,31.9445,31.9566,158300.0
2010-09-10 09:35:00,52.76,52.82,52.69,52.69,120000.0,31.9566,31.993,31.9142,31.9142,120000.0
2010-09-10 09:40:00,52.69,52.77,52.64,52.73,101200.0,31.9142,31.9627,31.884,31.9385,101200.0
2010-09-10 09:45:00,52.72,52.82,52.72,52.81,82500.0,31.9324,31.993,31.9324,31.9869,82500.0
2010-09-10 09:50:00,52.82,52.98,52.82,52.87,132600.0,31.993,32.0899,31.993,32.0233,132600.0
2010-09-10 09:55:00,52.87,52.91,52.84,52.89,167900.0,32.0233,32.0475,32.0051,32.0354,167900.0
2010-09-10 10:00:00,52.89,52.97,52.84,52.97,182000.0,32.0354,32.0838,32.0051,32.0838,182000.0
2010-09-10 10:05:00,52.96,52.99,52.89,52.99,89300.0,32.0778,32.096,32.0354,32.096,89300.0
2010-09-10 10:10:00,52.98,53.07,52.96,53.04,119300.0,32.0899,32.1444,32.0778,32.1262,119300.0
2010-09-10 10:15:00,53.04,53.13,52.98,53.12,38900.0,32.1262,32.1808,32.0899,32.1747,38900.0
2010-09-10 10:20:00,53.11,53.2,53.11,53.16,183600.0,32.1686,32.2231,32.1686,32.1989,183600.0
2010-09-10 10:25:00,53.16,53.18,53.14,53.16,39200.0,32.1989,32.211,32.1868,32.1989,39200.0
2010-09-10 10:30:00,53.16,53.27,53.16,53.19,156200.0,32.1989,32.2655,32.1989,32.2171,156200.0
2010-09-10 10:35:00,53.19,53.21,53.12,53.12,53000.0,32.2171,32.2292,32.1747,32.1747,53000.0
2010-09-10 10:40:00,53.12,53.12,53.04,53.04,75400.0,32.1747,32.1747,32.1262,32.1262,75400.0
2010-09-10 10:45:00,53.02,53.03,52.96,52.98,46700.0,32.1141,32.1202,32.0778,32.0899,46700.0
2010-09-10 10:50:00,52.98,52.99,52.93,52.95,206200.0,32.0899,32.096,32.0596,32.0717,206200.0
2010-09-10 10:55:00,52.96,53.01,52.95,53.0,80700.0,32.0778,32.1081,32.0717,32.102,80700.0
2010-09-10 11:00:00,53.0,53.04,52.99,53.04,69600.0,32.102,32.1262,32.096,32.1262,69600.0
2010-09-10 11:05:00,53.04,53.06,52.99,53.05,104800.0,32.1262,32.1384,32.096,32.1323,104800.0
2010-09-10 11:10:00,53.05,53.09,53.05,53.09,22600.0,32.1323,32.1565,32.1323,32.1565,22600.0
2010-09-10 11:15:00,53.08,53.08,53.04,53.08,66600.0,32.1505,32.1505,32.1262,32.1505,66600.0
2010-09-10 11:20:00,53.08,53.13,53.08,53.12,58100.0,32.1505,32.1808,32.1505,32.1747,58100.0
2010-09-10 11:25:00,53.12,53.17,53.12,53.16,33600.0,32.1747,32.205,32.1747,32.1989,33600.0
2010-09-10 11:30:00,53.17,53.2,53.17,53.19,78900.0,32.205,32.2231,32.205,32.2171,78900.0
2010-09-10 11:35:00,53.19,53.19,53.17,53.17,29000.0,32.2171,32.2171,32.205,32.205,29000.0
2010-09-10 11:40:00,53.17,53.17,53.11,53.11,58300.0,32.205,32.205,32.1686,32.1686,58300.0
2010-09-10 11:45:00,53.11,53.11,53.04,53.04,59800.0,32.1686,32.1686,32.1262,32.1262,59800.0
2010-09-10 11:50:00,53.04,53.05,53.01,53.01,77800.0,32.1262,32.1323,32.1081,32.1081,77800.0
2010-09-10 11:55:00,53.01,53.01,52.9,52.92,253500.0,32.1081,32.1081,32.0414,32.0536,253500.0
2010-09-10 12:00:00,52.92,52.95,52.88,52.95,52700.0,32.0536,32.0717,32.0293,32.0717,52700.0
2010-09-10 12:05:00,52.94,52.95,52.88,52.88,41800.0,32.0657,32.0717,32.0293,32.0293,41800.0
2010-09-10 12:10:00,52.88,52.91,52.87,52.91,15400.0,32.0293,32.0475,32.0233,32.0475,15400.0
2010-09-10 12:15:00,52.91,52.96,52.9,52.96,46300.0,32.0475,32.0778,32.0414,32.0778,46300.0
2010-09-10 12:20:00,52.96,53.07,52.96,53.06,21700.0,32.0778,32.1444,32.0778,32.1384,21700.0
2010-09-10 12:25:00,53.06,53.09,53.06,53.07,16400.0,32.1384,32.1565,32.1384,32.1444,16400.0
2010-09-10 12:30:00,53.07,53.08,53.01,53.03,72200.0,32.1444,32.1505,32.1081,32.1202,72200.0
2010-09-10 12:35:00,53.03,53.03,52.99,53.01,36700.0,32.1202,32.1202,32.096,32.1081,36700.0
2010-09-10 12:40:00,53.02,53.02,52.96,52.98,93200.0,32.1141,32.1141,32.0778,32.0899,93200.0
2010-09-10 12:45:00,52.99,53.01,52.99,53.0,14900.0,32.096,32.1081,32.096,32.102,14900.0
2010-09-10 12:50:00,53.0,53.02,52.99,53.01,38000.0,32.102,32.1141,32.096,32.1081,38000.0
2010-09-10 12:55:00,53.02,53.02,52.99,52.99,41600.0,32.1141,32.1141,32.096,32.096,41600.0
2010-09-10 13:00:00,53.0,53.01,52.96,52.96,83600.0,32.102,32.1081,32.0778,32.0778,83600.0
2010-09-10 13:05:00,52.96,52.99,52.96,52.99,44300.0,32.0778,32.096,32.0778,32.096,44300.0
2010-09-10 13:10:00,52.98,53.02,52.98,53.01,58700.0,32.0899,32.1141,32.0899,32.1081,58700.0
2010-09-10 13:15:00,53.0,53.04,53.0,53.03,16000.0,32.102,32.1262,32.102,32.1202,16000.0
2010-09-10 13:20:00,53.03,53.03,53.0,53.01,9500.0,32.1202,32.1202,32.102,32.1081,9500.0
2010-09-10 13:25:00,53.02,53.02,53.0,53.02,4100.0,32.1141,32.1141,32.102,32.1141,4100.0
2010-09-10 13:30:00,53.02,53.07,52.99,53.07,27700.0,32.1141,32.1444,32.096,32.1444,27700.0
2010-09-10 13:35:00,53.07,53.08,53.02,53.05,35200.0,32.1444,32.1505,32.1141,32.1323,35200.0
2010-09-10 13:40:00,53.04,53.04,53.0,53.0,15000.0,32.1262,32.1262,32.102,32.102,15000.0
2010-09-10 13:45:00,53.0,53.03,52.99,53.02,17400.0,32.102,32.1202,32.096,32.1141,17400.0
2010-09-10 13:50:00,53.03,53.05,53.0,53.0,27400.0,32.1202,32.1323,32.102,32.102,27400.0
2010-09-10 13:55:00,53.01,53.02,52.99,53.0,112100.0,32.1081,32.1141,32.096,32.102,112100.0
2010-09-10 14:00:00,52.99,53.02,52.97,53.02,58700.0,32.096,32.1141,32.0838,32.1141,58700.0
2010-09-10 14:05:00,53.01,53.06,53.0,53.0,185300.0,32.1081,32.1384,32.102,32.102,185300.0
2010-09-10 14:10:00,53.0,53.03,52.99,53.01,118400.0,32.102,32.1202,32.096,32.1081,118400.0
2010-09-10 14:15:00,53.01,53.02,52.96,52.98,73000.0,32.1081,32.1141,32.0778,32.0899,73000.0
2010-09-10 14:20:00,52.98,53.0,52.96,53.0,29500.0,32.0899,32.102,32.0778,32.102,29500.0
2010-09-10 14:25:00,53.0,53.06,52.99,53.01,197000.0,32.102,32.1384,32.096,32.1081,197000.0
2010-09-10 14:30:00,53.02,53.03,53.01,53.02,92900.0,32.1141,32.1202,32.1081,32.1141,92900.0
2010-09-10 14:35:00,53.02,53.04,53.0,53.01,90200.0,32.1141,32.1262,32.102,32.1081,90200.0
2010-09-10 14:40:00,53.01,53.06,52.96,53.05,49500.0,32.1081,32.1384,32.0778,32.1323,49500.0
2010-09-10 14:45:00,53.05,53.05,52.99,52.99,33100.0,32.1323,32.1323,32.096,32.096,33100.0
2010-09-10 14:50:00,53.0,53.01,52.99,53.0,19600.0,32.102,32.1081,32.096,32.102,19600.0
2010-09-10 14:55:00,53.01,53.03,53.01,53.03,36700.0,32.1081,32.1202,32.1081,32.1202,36700.0
2010-09-10 15:00:00,53.02,53.04,53.01,53.01,23100.0,32.1141,32.1262,32.1081,32.1081,23100.0
2010-09-10 15:05:00,53.01,53.02,52.98,52.99,50000.0,32.1081,32.1141,32.0899,32.096,50000.0
2010-09-10 15:10:00,52.99,53.02,52.99,53.02,47500.0,32.096,32.1141,32.096,32.1141,47500.0
2010-09-10 15:15:00,53.02,53.05,53.01,53.05,76000.0,32.1141,32.1323,32.1081,32.1323,76000.0
2010-09-10 15:20:00,53.06,53.08,53.04,53.07,81800.0,32.1384,32.1505,32.1262,32.1444,81800.0
2010-09-10 15:25:00,53.08,53.12,53.07,53.09,103700.0,32.1505,32.1747,32.1444,32.1565,103700.0
2010-09-10 15:30:00,53.1,53.12,53.1,53.11,55100.0,32.1626,32.1747,32.1626,32.1686,55100.0
2010-09-10 15:35:00,53.12,53.12,53.08,53.08,39800.0,32.1747,32.1747,32.1505,32.1505,39800.0
2010-09-10 15:40:00,53.08,53.11,53.07,53.09,69400.0,32.1505,32.1686,32.1444,32.1565,69400.0
2010-09-10 15:45:00,53.09,53.09,53.06,53.07,123300.0,32.1565,32.1565,32.1384,32.1444,123300.0
2010-09-10 15:50:00,53.07,53.08,53.05,53.06,229600.0,32.1444,32.1505,32.1323,32.1384,229600.0
2010-09-10 15:55:00,53.06,53.07,53.02,53.05,350100.0,32.1384,32.1444,32.1141,32.1323,350100.0
2010-09-13 09:30:00,53.46,53.63,53.39,53.39,231100.0,32.3806,32.4836,32.3382,32.3382,231100.0
2010-09-13 09:35:00,53.39,53.58,53.39,53.58,133000.0,32.3382,32.4533,32.3382,32.4533,133000.0
2010-09-13 09:40:00,53.58,53.64,53.56,53.58,228700.0,32.4533,32.4897,32.4412,32.4533,228700.0
2010-09-13 09:45:00,53.57,53.59,53.45,53.47,84700.0,32.4473,32.4594,32.3746,32.3867,84700.0
2010-09-13 09:50:00,53.46,53.5,53.43,53.49,241700.0,32.3806,32.4049,32.3625,32.3988,241700.0
2010-09-13 09:55:00,53.49,53.49,53.44,53.46,73600.0,32.3988,32.3988,32.3685,32.3806,73600.0
2010-09-13 10:00:00,53.46,53.56,53.45,53.56,64800.0,32.3806,32.4412,32.3746,32.4412,64800.0
2010-09-13 10:05:00,53.57,53.78,53.56,53.74,271400.0,32.4473,32.5745,32.4412,32.5502,271400.0
2010-09-13 10:10:00,53.75,53.76,53.72,53.72,234600.0,32.5563,32.5623,32.5381,32.5381,234600.0
2010-09-13 10:15:00,53.73,53.76,53.67,53.68,59800.0,32.5442,32.5623,32.5078,32.5139,59800.0
2010-09-13 10:20:00,53.68,53.73,53.66,53.73,27200.0,32.5139,32.5442,32.5018,32.5442,27200.0
2010-09-13 10:25:00,53.74,53.74,53.67,53.7,52400.0,32.5502,32.5502,32.5078,32.526,52400.0
2010-09-13 10:30:00,53.7,53.76,53.7,53.73,110100.0,32.526,32.5623,32.526,32.5442,110100.0
2010-09-13 10:35:00,53.74,53.81,53.73,53.79,61900.0,32.5502,32.5926,32.5442,32.5805,61900.0
2010-09-13 10:40:00,53.79,53.83,53.78,53.81,27900.0,32.5805,32.6047,32.5745,32.5926,27900.0
2010-09-13 10:45:00,53.81,53.87,53.81,53.87,51600.0,32.5926,32.629,32.5926,32.629,51600.0
2010-09-13 10:50:00,53.87,53.88,53.84,53.85,62300.0,32.629,32.635,32.6108,32.6169,62300.0
2010-09-13 10:55:00,53.85,53.88,53.81,53.81,58900.0,32.6169,32.635,32.5926,32.5926,58900.0
2010-09-13 11:00:00,53.81,53.81,53.74,53.75,104500.0,32.5926,32.5926,32.5502,32.5563,104500.0
2010-09-13 11:05:00,53.74,53.75,53.66,53.66,43600.0,32.5502,32.5563,32.5018,32.5018,43600.0
2010-09-13 11:10:00,53.66,53.74,53.65,53.74,67400.0,32.5018,32.5502,32.4957,32.5502,67400.0
2010-09-13 11:15:00,53.74,53.82,53.74,53.82,30800.0,32.5502,32.5987,32.5502,32.5987,30800.0
2010-09-13 11:20:00,53.82,53.83,53.79,53.79,31000.0,32.5987,32.6047,32.5805,32.5805,31000.0
2010-09-13 11:25:00,53.79,53.79,53.71,53.76,58100.0,32.5805,32.5805,32.5321,32.5623,58100.0
2010-09-13 11:30:00,53.77,53.78,53.69,53.7,46500.0,32.5684,32.5745,32.5199,32.526,46500.0
2010-09-13 11:35:00,53.71,53.71,53.62,53.65,55800.0,32.5321,32.5321,32.4775,32.4957,55800.0
2010-09-13 11:40:00,53.65,53.65,53.59,53.59,70600.0,32.4957,32.4957,32.4594,32.4594,70600.0
2010-09-13 11:45:00,53.59,53.65,53.58,53.58,70600.0,32.4594,32.4957,32.4533,32.4533,70600.0
2010-09-13 11:50:00,53.58,53.6,53.55,53.57,41700.0,32.4533,32.4654,32.4351,32.4473,41700.0
2010-09-13 11:55:00,53.57,53.63,53.57,53.62,61000.0,32.4473,32.4836,32.4473,32.4775,61000.0
2010-09-13 12:00:00,53.62,53.62,53.57,53.57,62600.0,32.4775,32.4775,32.4473,32.4473,62600.0
2010-09-13 12:05:00,53.57,53.58,53.52,53.52,77700.0,32.4473,32.4533,32.417,32.417,77700.0
2010-09-13 12:10:00,53.53,53.56,53.52,53.54,33200.0,32.423,32.4412,32.417,32.4291,33200.0
2010-09-13 12:15:00,53.53,53.53,53.46,53.49,117500.0,32.423,32.423,32.3806,32.3988,117500.0
2010-09-13 12:20:00,53.49,53.49,53.39,53.44,212800.0,32.3988,32.3988,32.3382,32.3685,212800.0
2010-09-13 12:25:00,53.43,53.5,53.43,53.5,31600.0,32.3625,32.4049,32.3625,32.4049,31600.0
2010-09-13 12:30:00,53.5,53.53,53.5,53.51,27900.0,32.4049,32.423,32.4049,32.4109,27900.0
2010-09-13 12:35:00,53.52,53.56,53.51,53.51,42900.0,32.417,32.4412,32.4109,32.4109,42900.0
2010-09-13 12:40:00,53.51,53.57,53.51,53.57,12600.0,32.4109,32.4473,32.4109,32.4473,12600.0
2010-09-13 12:45:00,53.58,53.58,53.53,53.56,48900.0,32.4533,32.4533,32.423,32.4412,48900.0
2010-09-13 12:50:00,53.56,53.57,53.55,53.55,37800.0,32.4412,32.4473,32.4351,32.4351,37800.0
2010-09-13 12:55:00,53.55,53.65,53.55,53.65,136400.0,32.4351,32.4957,32.4351,32.4957,136400.0
2010-09-13 13:00:00,53.65,53.69,53.65,53.67,35500.0,32.4957,32.5199,32.4957,32.5078,35500.0
2010-09-13 13:05:00,53.67,53.68,53.66,53.68,17900.0,32.5078,32.5139,32.5018,32.5139,17900.0
2010-09-13 13:10:00,53.67,53.69,53.67,53.67,7100.0,32.5078,32.5199,32.5078,32.5078,7100.0
2010-09-13 13:15:00,53.67,53.67,53.65,53.66,60900.0,32.5078,32.5078,32.4957,32.5018,60900.0
2010-09-13 13:20:00,53.67,53.75,53.67,53.74,60700.0,32.5078,32.5563,32.5078,32.5502,60700.0
2010-09-13 13:25:00,53.73,53.77,53.73,53.75,35600.0,32.5442,32.5684,32.5442,32.5563,35600.0
2010-09-13 13:30:00,53.76,53.77,53.72,53.72,26300.0,32.5623,32.5684,32.5381,32.5381,26300.0
2010-09-13 13:35:00,53.72,53.75,53.72,53.74,60800.0,32.5381,32.5563,32.5381,32.5502,60800.0
2010-09-13 13:40:00,53.74,53.75,53.71,53.74,25700.0,32.5502,32.5563,32.5321,32.5502,25700.0
2010-09-13 13:45:00,53.73,53.77,53.73,53.76,18800.0,32.5442,32.5684,32.5442,32.5623,18800.0
2010-09-13 13:50:00,53.75,53.76,53.71,53.75,77500.0,32.5563,32.5623,32.5321,32.5563,77500.0
2010-09-13 13:55:00,53.75,53.77,53.71,53.71,30100.0,32.5563,32.5684,32.5321,32.5321,30100.0
2010-09-13 14:00:00,53.7,53.71,53.63,53.66,80300.0,32.526,32.5321,32.4836,32.5018,80300.0
2010-09-13 14:05:00,53.67,53.67,53.62,53.66,55900.0,32.5078,32.5078,32.4775,32.5018,55900.0
2010-09-13 14:10:00,53.65,53.66,53.63,53.66,22300.0,32.4957,32.5018,32.4836,32.5018,22300.0
2010-09-13 14:15:00,53.65,53.72,53.65,53.71,58800.0,32.4957,32.5381,32.4957,32.5321,58800.0
2010-09-13 14:20:00,53.71,53.71,53.67,53.67,80700.0,32.5321,32.5321,32.5078,32.5078,80700.0
2010-09-13 14:25:00,53.67,53.76,53.66,53.75,58900.0,32.5078,32.5623,32.5018,32.5563,58900.0
2010-09-13 14:30:00,53.75,53.79,53.74,53.77,54100.0,32.5563,32.5805,32.5502,32.5684,54100.0
2010-09-13 14:35:00,53.77,53.78,53.74,53.75,58300.0,32.5684,32.5745,32.5502,32.5563,58300.0
2010-09-13 14:40:00,53.74,53.76,53.73,53.74,86000.0,32.5502,32.5623,32.5442,32.5502,86000.0
2010-09-13 14:45:00,53.74,53.76,53.71,53.71,119100.0,32.5502,32.5623,32.5321,32.5321,119100.0
2010-09-13 14:50:00,53.72,53.75,53.71,53.74,29800.0,32.5381,32.5563,32.5321,32.5502,29800.0
2010-09-13 14:55:00,53.74,53.77,53.74,53.77,51200.0,32.5502,32.5684,32.5502,32.5684,51200.0
2010-09-13 15:00:00,53.77,53.77,53.73,53.75,51700.0,32.5684,32.5684,32.5442,32.5563,51700.0
2010-09-13 15:05:00,53.75,53.75,53.7,53.71,70700.0,32.5563,32.5563,32.526,32.5321,70700.0
2010-09-13 15:10:00,53.71,53.73,53.7,53.72,176400.0,32.5321,32.5442,32.526,32.5381,176400.0
2010-09-13 15:15:00,53.72,53.76,53.71,53.75,79900.0,32.5381,32.5623,32.5321,32.5563,79900.0
2010-09-13 15:20:00,53.76,53.78,53.74,53.76,292800.0,32.5623,32.5745,32.5502,32.5623,292800.0
2010-09-13 15:25:00,53.77,53.79,53.74,53.76,211100.0,32.5684,32.5805,32.5502,32.5623,211100.0
2010-09-13 15:30:00,53.76,53.8,53.76,53.77,193700.0,32.5623,32.5866,32.5623,32.5684,193700.0
2010-09-13 15:35:00,53.77,53.84,53.76,53.83,418800.0,32.5684,32.6108,32.5623,32.6047,418800.0
2010-09-13 15:40:00,53.84,53.86,53.82,53.85,204400.0,32.6108,32.6229,32.5987,32.6169,204400.0
2010-09-13 15:45:00,53.86,53.92,53.85,53.9,484700.0,32.6229,32.6593,32.6169,32.6471,484700.0
2010-09-13 15:50:00,53.9,53.93,53.89,53.93,335900.0,32.6471,32.6653,32.6411,32.6653,335900.0
2010-09-13 15:55:00,53.93,53.93,53.84,53.85,1084400.0,32.6653,32.6653,32.6108,32.6169,1084400.0
2010-09-14 09:30:00,53.65,53.76,53.63,53.63,208100.0,32.4957,32.5623,32.4836,32.4836,208100.0
2010-09-14 09:35:00,53.63,53.65,53.51,53.54,183100.0,32.4836,32.4957,32.4109,32.4291,183100.0
2010-09-14 09:40:00,53.54,53.6,53.42,53.43,174400.0,32.4291,32.4654,32.3564,32.3625,174400.0
2010-09-14 09:45:00,53.43,53.54,53.41,53.51,209700.0,32.3625,32.4291,32.3503,32.4109,209700.0
2010-09-14 09:50:00,53.52,53.62,53.5,53.6,90300.0,32.417,32.4775,32.4049,32.4654,90300.0
2010-09-14 09:55:00,53.6,53.62,53.56,53.58,62100.0,32.4654,32.4775,32.4412,32.4533,62100.0
2010-09-14 10:00:00,53.58,53.62,53.54,53.62,85800.0,32.4533,32.4775,32.4291,32.4775,85800.0
2010-09-14 10:05:00,53.62,53.62,53.52,53.52,44600.0,32.4775,32.4775,32.417,32.417,44600.0
2010-09-14 10:10:00,53.53,53.54,53.5,53.5,61100.0,32.423,32.4291,32.4049,32.4049,61100.0
2010-09-14 10:15:00,53.5,53.64,53.49,53.64,94700.0,32.4049,32.4897,32.3988,32.4897,94700.0
2010-09-14 10:20:00,53.65,53.72,53.63,53.67,139500.0,32.4957,32.5381,32.4836,32.5078,139500.0
2010-09-14 10:25:00,53.67,53.71,53.66,53.67,65200.0,32.5078,32.5321,32.5018,32.5078,65200.0
2010-09-14 10:30:00,53.67,53.69,53.61,53.62,105300.0,32.5078,32.5199,32.4715,32.4775,105300.0
2010-09-14 10:35:00,53.62,53.65,53.58,53.58,76700.0,32.4775,32.4957,32.4533,32.4533,76700.0
2010-09-14 10:40:00,53.58,53.67,53.57,53.65,91300.0,32.4533,32.5078,32.4473,32.4957,91300.0
2010-09-14 10:45:00,53.65,53.82,53.65,53.82,239700.0,32.4957,32.5987,32.4957,32.5987,239700.0
2010-09-14 10:50:00,53.82,53.88,53.8,53.87,133600.0,32.5987,32.635,32.5866,32.629,133600.0
2010-09-14 10:55:00,53.86,53.88,53.82,53.82,128000.0,32.6229,32.635,32.5987,32.5987,128000.0
2010-09-14 11:00:00,53.81,53.83,53.77,53.83,117200.0,32.5926,32.6047,32.5684,32.6047,117200.0
2010-09-14 11:05:00,53.83,53.95,53.82,53.94,223900.0,32.6047,32.6774,32.5987,32.6714,223900.0
2010-09-14 11:10:00,53.95,54.06,53.91,54.05,339200.0,32.6774,32.744,32.6532,32.738,339200.0
2010-09-14 11:15:00,54.04,54.05,53.95,53.95,85200.0,32.7319,32.738,32.6774,32.6774,85200.0
2010-09-14 11:20:00,53.95,53.95,53.83,53.84,72800.0,32.6774,32.6774,32.6047,32.6108,72800.0
2010-09-14 11:25:00,53.84,53.85,53.82,53.84,33400.0,32.6108,32.6169,32.5987,32.6108,33400.0
2010-09-14 11:30:00,53.84,53.94,53.83,53.9,166700.0,32.6108,32.6714,32.6047,32.6471,166700.0
2010-09-14 11:35:00,53.9,53.91,53.86,53.87,48000.0,32.6471,32.6532,32.6229,32.629,48000.0
2010-09-14 11:40:00,53.87,53.96,53.87,53.93,100600.0,32.629,32.6835,32.629,32.6653,100600.0
2010-09-14 11:45:00,53.92,53.98,53.9,53.95,95600.0,32.6593,32.6956,32.6471,32.6774,95600.0
2010-09-14 11:50:00,53.96,53.98,53.89,53.91,60500.0,32.6835,32.6956,32.6411,32.6532,60500.0
2010-09-14 11:55:00,53.92,53.96,53.87,53.94,116800.0,32.6593,32.6835,32.629,32.6714,116800.0
2010-09-14 12:00:00,53.94,53.96,53.92,53.94,59800.0,32.6714,32.6835,32.6593,32.6714,59800.0
2010-09-14 12:05:00,53.94,54.03,53.94,53.98,125300.0,32.6714,32.7259,32.6714,32.6956,125300.0
2010-09-14 12:10:00,53.98,53.98,53.93,53.95,80200.0,32.6956,32.6956,32.6653,32.6774,80200.0
2010-09-14 12:15:00,53.95,53.96,53.91,53.95,71500.0,32.6774,32.6835,32.6532,32.6774,71500.0
2010-09-14 12:20:00,53.94,53.98,53.94,53.98,19700.0,32.6714,32.6956,32.6714,32.6956,19700.0
2010-09-14 12:25:00,53.98,54.0,53.96,54.0,83400.0,32.6956,32.7077,32.6835,32.7077,83400.0
2010-09-14 12:30:00,54.0,54.0,53.96,53.99,66900.0,32.7077,32.7077,32.6835,32.7017,66900.0
2010-09-14 12:35:00,53.99,53.99,53.95,53.97,62900.0,32.7017,32.7017,32.6774,32.6895,62900.0
2010-09-14 12:40:00,53.97,53.99,53.96,53.99,32300.0,32.6895,32.7017,32.6835,32.7017,32300.0
2010-09-14 12:45:00,53.99,53.99,53.93,53.93,88600.0,32.7017,32.7017,32.6653,32.6653,88600.0
2010-09-14 12:50:00,53.93,54.02,53.93,53.97,144400.0,32.6653,32.7198,32.6653,32.6895,144400.0
2010-09-14 12:55:00,53.97,53.99,53.94,53.97,129600.0,32.6895,32.7017,32.6714,32.6895,129600.0
2010-09-14 13:00:00,53.96,53.98,53.94,53.98,80700.0,32.6835,32.6956,32.6714,32.6956,80700.0
2010-09-14 13:05:00,53.97,53.98,53.94,53.96,76400.0,32.6895,32.6956,32.6714,32.6835,76400.0
2010-09-14 13:10:00,53.96,53.97,53.94,53.95,79900.0,32.6835,32.6895,32.6714,32.6774,79900.0
2010-09-14 13:15:00,53.94,53.94,53.87,53.92,170200.0,32.6714,32.6714,32.629,32.6593,170200.0
2010-09-14 13:20:00,53.91,53.92,53.86,53.87,130000.0,32.6532,32.6593,32.6229,32.629,130000.0
2010-09-14 13:25:00,53.88,53.91,53.84,53.91,106400.0,32.635,32.6532,32.6108,32.6532,106400.0
2010-09-14 13:30:00,53.91,53.95,53.91,53.91,59100.0,32.6532,32.6774,32.6532,32.6532,59100.0
2010-09-14 13:35:00,53.92,53.98,53.9,53.94,59200.0,32.6593,32.6956,32.6471,32.6714,59200.0
2010-09-14 13:40:00,53.94,53.95,53.91,53.92,61000.0,32.6714,32.6774,32.6532,32.6593,61000.0
2010-09-14 13:45:00,53.92,53.92,53.83,53.89,146100.0,32.6593,32.6593,32.6047,32.6411,146100.0
2010-09-14 13:50:00,53.89,53.92,53.87,53.87,64400.0,32.6411,32.6593,32.629,32.629,64400.0
2010-09-14 13:55:00,53.88,53.92,53.84,53.91,174100.0,32.635,32.6593,32.6108,32.6532,174100.0
2010-09-14 14:00:00,53.9,53.92,53.88,53.91,73900.0,32.6471,32.6593,32.635,32.6532,73900.0
2010-09-14 14:05:00,53.91,53.99,53.9,53.98,219200.0,32.6532,32.7017,32.6471,32.6956,219200.0
2010-09-14 14:10:00,53.97,53.98,53.92,53.94,65000.0,32.6895,32.6956,32.6593,32.6714,65000.0
2010-09-14 14:15:00,53.95,53.96,53.94,53.94,34500.0,32.6774,32.6835,32.6714,32.6714,34500.0
2010-09-14 14:20:00,53.95,53.99,53.93,53.97,57200.0,32.6774,32.7017,32.6653,32.6895,57200.0
2010-09-14 14:25:00,53.97,53.97,53.93,53.93,35900.0,32.6895,32.6895,32.6653,32.6653,35900.0
2010-09-14 14:30:00,53.94,53.96,53.91,53.92,31900.0,32.6714,32.6835,32.6532,32.6593,31900.0
2010-09-14 14:35:00,53.92,54.0,53.92,53.99,91700.0,32.6593,32.7077,32.6593,32.7017,91700.0
2010-09-14 14:40:00,54.0,54.02,53.98,53.99,83900.0,32.7077,32.7198,32.6956,32.7017,83900.0
2010-09-14 14:45:00,53.98,53.99,53.97,53.97,28400.0,32.6956,32.7017,32.6895,32.6895,28400.0
2010-09-14 14:50:00,53.98,54.01,53.98,54.0,50500.0,32.6956,32.7138,32.6956,32.7077,50500.0
2010-09-14 14:55:00,54.0,54.03,53.98,53.98,120800.0,32.7077,32.7259,32.6956,32.6956,120800.0
2010-09-14 15:00:00,53.99,54.01,53.99,54.0,67200.0,32.7017,32.7138,32.7017,32.7077,67200.0
2010-09-14 15:05:00,54.0,54.01,53.97,53.99,38300.0,32.7077,32.7138,32.6895,32.7017,38300.0
2010-09-14 15:10:00,53.99,54.0,53.97,53.97,33100.0,32.7017,32.7077,32.6895,32.6895,33100.0
2010-09-14 15:15:00,53.97,53.97,53.92,53.94,109200.0,32.6895,32.6895,32.6593,32.6714,109200.0
2010-09-14 15:20:00,53.93,53.97,53.93,53.95,104900.0,32.6653,32.6895,32.6653,32.6774,104900.0
2010-09-14 15:25:00,53.96,53.96,53.94,53.96,64900.0,32.6835,32.6835,32.6714,32.6835,64900.0
2010-09-14 15:30:00,53.95,54.01,53.95,53.99,112600.0,32.6774,32.7138,32.6774,32.7017,112600.0
2010-09-14 15:35:00,53.99,54.05,53.99,54.01,196800.0,32.7017,32.738,32.7017,32.7138,196800.0
2010-09-14 15:40:00,54.01,54.01,53.9,53.9,588600.0,32.7138,32.7138,32.6471,32.6471,588600.0
2010-09-14 15:45:00,53.9,53.97,53.9,53.95,585600.0,32.6471,32.6895,32.6471,32.6774,585600.0
2010-09-14 15:50:00,53.94,53.95,53.83,53.84,430000.0,32.6714,32.6774,32.6047,32.6108,430000.0
2010-09-14 15:55:00,53.84,53.85,53.7,53.7,504800.0,32.6108,32.6169,32.526,32.526,504800.0
2010-09-14 16:00:00,53.71,53.72,53.6,53.72,41000.0,32.5321,32.5381,32.4654,32.5381,41000.0
2010-09-14 16:05:00,53.72,53.74,53.72,53.72,7200.0,32.5381,32.5502,32.5381,32.5381,7200.0
2010-09-14 16:10:00,53.72,53.72,53.72,53.72,14600.0,32.5381,32.5381,32.5381,32.5381,14600.0
2010-09-15 09:30:00,53.45,53.54,53.39,53.43,147600.0,32.3746,32.4291,32.3382,32.3625,147600.0
2010-09-15 09:35:00,53.42,53.53,53.42,53.45,76100.0,32.3564,32.423,32.3564,32.3746,76100.0
2010-09-15 09:40:00,53.45,53.45,53.35,53.41,145600.0,32.3746,32.3746,32.314,32.3503,145600.0
2010-09-15 09:45:00,53.4,53.51,53.34,53.49,93100.0,32.3443,32.4109,32.3079,32.3988,93100.0
2010-09-15 09:50:00,53.48,53.54,53.46,53.52,60900.0,32.3927,32.4291,32.3806,32.417,60900.0
2010-09-15 09:55:00,53.52,53.53,53.45,53.5,78800.0,32.417,32.423,32.3746,32.4049,78800.0
2010-09-15 10:00:00,53.49,53.55,53.47,53.5,105400.0,32.3988,32.4351,32.3867,32.4049,105400.0
2010-09-15 10:05:00,53.49,53.55,53.48,53.52,71100.0,32.3988,32.4351,32.3927,32.417,71100.0
2010-09-15 10:10:00,53.52,53.56,53.5,53.56,68800.0,32.417,32.4412,32.4049,32.4412,68800.0
2010-09-15 10:15:00,53.56,53.71,53.56,53.7,120000.0,32.4412,32.5321,32.4412,32.526,120000.0
2010-09-15 10:20:00,53.69,53.71,53.62,53.65,100300.0,32.5199,32.5321,32.4775,32.4957,100300.0
2010-09-15 10:25:00,53.64,53.66,53.6,53.61,46200.0,32.4897,32.5018,32.4654,32.4715,46200.0
2010-09-15 10:30:00,53.62,53.67,53.61,53.65,28900.0,32.4775,32.5078,32.4715,32.4957,28900.0
2010-09-15 10:35:00,53.64,53.64,53.57,53.6,25900.0,32.4897,32.4897,32.4473,32.4654,25900.0
2010-09-15 10:40:00,53.59,53.64,53.57,53.64,42900.0,32.4594,32.4897,32.4473,32.4897,42900.0
2010-09-15 10:45:00,53.65,53.66,53.62,53.63,25300.0,32.4957,32.5018,32.4775,32.4836,25300.0
2010-09-15 10:50:00,53.63,53.63,53.56,53.56,22200.0,32.4836,32.4836,32.4412,32.4412,22200.0
2010-09-15 10:55:00,53.57,53.67,53.56,53.66,65800.0,32.4473,32.5078,32.4412,32.5018,65800.0
2010-09-15 11:00:00,53.67,53.68,53.58,53.58,26000.0,32.5078,32.5139,32.4533,32.4533,26000.0
2010-09-15 11:05:00,53.57,53.57,53.48,53.5,52400.0,32.4473,32.4473,32.3927,32.4049,52400.0
2010-09-15 11:10:00,53.5,53.54,53.47,53.54,38600.0,32.4049,32.4291,32.3867,32.4291,38600.0
2010-09-15 11:15:00,53.53,53.58,53.49,53.58,19600.0,32.423,32.4533,32.3988,32.4533,19600.0
2010-09-15 11:20:00,53.58,53.62,53.55,53.6,28200.0,32.4533,32.4775,32.4351,32.4654,28200.0
2010-09-15 11:25:00,53.6,53.64,53.6,53.63,97700.0,32.4654,32.4897,32.4654,32.4836,97700.0
2010-09-15 11:30:00,53.62,53.63,53.58,53.59,99600.0,32.4775,32.4836,32.4533,32.4594,99600.0
2010-09-15 11:35:00,53.6,53.63,53.59,53.61,83600.0,32.4654,32.4836,32.4594,32.4715,83600.0
2010-09-15 11:40:00,53.61,53.63,53.61,53.63,43100.0,32.4715,32.4836,32.4715,32.4836,43100.0
2010-09-15 11:45:00,53.63,53.65,53.62,53.63,37100.0,32.4836,32.4957,32.4775,32.4836,37100.0
2010-09-15 11:50:00,53.63,53.75,53.62,53.74,84500.0,32.4836,32.5563,32.4775,32.5502,84500.0
2010-09-15 11:55:00,53.75,53.78,53.74,53.76,87000.0,32.5563,32.5745,32.5502,32.5623,87000.0
2010-09-15 12:00:00,53.76,53.86,53.75,53.85,106900.0,32.5623,32.6229,32.5563,32.6169,106900.0
2010-09-15 12:05:00,53.86,53.92,53.85,53.9,78600.0,32.6229,32.6593,32.6169,32.6471,78600.0
2010-09-15 12:10:00,53.9,53.96,53.9,53.93,55400.0,32.6471,32.6835,32.6471,32.6653,55400.0
2010-09-15 12:15:00,53.94,53.94,53.84,53.89,73200.0,32.6714,32.6714,32.6108,32.6411,73200.0
2010-09-15 12:20:00,53.91,53.97,53.9,53.96,28500.0,32.6532,32.6895,32.6471,32.6835,28500.0
2010-09-15 12:25:00,53.96,53.98,53.93,53.94,113000.0,32.6835,32.6956,32.6653,32.6714,113000.0
2010-09-15 12:30:00,53.93,53.96,53.92,53.92,39600.0,32.6653,32.6835,32.6593,32.6593,39600.0
2010-09-15 12:35:00,53.92,53.94,53.92,53.94,15900.0,32.6593,32.6714,32.6593,32.6714,15900.0
2010-09-15 12:40:00,53.93,53.93,53.84,53.85,86700.0,32.6653,32.6653,32.6108,32.6169,86700.0
2010-09-15 12:45:00,53.84,53.86,53.82,53.82,105600.0,32.6108,32.6229,32.5987,32.5987,105600.0
2010-09-15 12:50:00,53.83,53.86,53.81,53.86,35600.0,32.6047,32.6229,32.5926,32.6229,35600.0
2010-09-15 12:55:00,53.86,53.87,53.84,53.86,14300.0,32.6229,32.629,32.6108,32.6229,14300.0
2010-09-15 13:00:00,53.87,53.9,53.86,53.89,28900.0,32.629,32.6471,32.6229,32.6411,28900.0
2010-09-15 13:05:00,53.88,53.94,53.88,53.94,44400.0,32.635,32.6714,32.635,32.6714,44400.0
2010-09-15 13:10:00,53.95,53.97,53.93,53.96,40800.0,32.6774,32.6895,32.6653,32.6835,40800.0
2010-09-15 13:15:00,53.96,54.05,53.95,54.03,102400.0,32.6835,32.738,32.6774,32.7259,102400.0
2010-09-15 13:20:00,54.04,54.07,54.02,54.03,97200.0,32.7319,32.7501,32.7198,32.7259,97200.0
2010-09-15 13:25:00,54.02,54.05,54.01,54.03,49500.0,32.7198,32.738,32.7138,32.7259,49500.0
2010-09-15 13:30:00,54.03,54.06,54.01,54.06,54200.0,32.7259,32.744,32.7138,32.744,54200.0
2010-09-15 13:35:00,54.05,54.09,54.05,54.08,39100.0,32.738,32.7622,32.738,32.7562,39100.0
2010-09-15 13:40:00,54.08,54.14,54.08,54.14,47100.0,32.7562,32.7925,32.7562,32.7925,47100.0
2010-09-15 13:45:00,54.13,54.17,54.13,54.16,87100.0,32.7864,32.8107,32.7864,32.8046,87100.0
2010-09-15 13:50:00,54.16,54.19,54.14,54.17,165300.0,32.8046,32.8228,32.7925,32.8107,165300.0
2010-09-15 13:55:00,54.16,54.18,54.15,54.16,38200.0,32.8046,32.8167,32.7986,32.8046,38200.0
2010-09-15 14:00:00,54.16,54.17,54.16,54.17,37300.0,32.8046,32.8107,32.8046,32.8107,37300.0
2010-09-15 14:05:00,54.16,54.18,54.12,54.13,89300.0,32.8046,32.8167,32.7804,32.7864,89300.0
2010-09-15 14:10:00,54.13,54.15,54.12,54.13,23600.0,32.7864,32.7986,32.7804,32.7864,23600.0
2010-09-15 14:15:00,54.12,54.12,54.05,54.05,47100.0,32.7804,32.7804,32.738,32.738,47100.0
2010-09-15 14:20:00,54.05,54.08,54.04,54.08,95600.0,32.738,32.7562,32.7319,32.7562,95600.0
2010-09-15 14:25:00,54.08,54.08,54.05,54.05,33600.0,32.7562,32.7562,32.738,32.738,33600.0
2010-09-15 14:30:00,54.05,54.06,53.98,53.98,37400.0,32.738,32.744,32.6956,32.6956,37400.0
2010-09-15 14:35:00,53.99,54.01,53.98,54.0,25100.0,32.7017,32.7138,32.6956,32.7077,25100.0
2010-09-15 14:40:00,54.0,54.0,53.92,53.95,38000.0,32.7077,32.7077,32.6593,32.6774,38000.0
2010-09-15 14:45:00,53.95,53.96,53.93,53.93,62900.0,32.6774,32.6835,32.6653,32.6653,62900.0
2010-09-15 14:50:00,53.93,54.0,53.92,53.99,44100.0,32.6653,32.7077,32.6593,32.7017,44100.0
2010-09-15 14:55:00,53.99,54.04,53.99,54.02,145400.0,32.7017,32.7319,32.7017,32.7198,145400.0
2010-09-15 15:00:00,54.02,54.02,53.99,54.0,148100.0,32.7198,32.7198,32.7017,32.7077,148100.0
2010-09-15 15:05:00,54.0,54.01,53.98,54.0,72100.0,32.7077,32.7138,32.6956,32.7077,72100.0
2010-09-15 15:10:00,54.0,54.09,54.0,54.06,69200.0,32.7077,32.7622,32.7077,32.744,69200.0
2010-09-15 15:15:00,54.06,54.09,54.03,54.09,46600.0,32.744,32.7622,32.7259,32.7622,46600.0
2010-09-15 15:20:00,54.09,54.2,54.06,54.17,124300.0,32.7622,32.8288,32.744,32.8107,124300.0
2010-09-15 15:25:00,54.17,54.28,54.16,54.26,203000.0,32.8107,32.8773,32.8046,32.8652,203000.0
2010-09-15 15:30:00,54.25,54.29,54.24,54.24,131700.0,32.8591,32.8834,32.8531,32.8531,131700.0
2010-09-15 15:35:00,54.24,54.27,54.21,54.26,235200.0,32.8531,32.8712,32.8349,32.8652,235200.0
2010-09-15 15:40:00,54.27,54.27,54.16,54.16,271500.0,32.8712,32.8712,32.8046,32.8046,271500.0
2010-09-15 15:45:00,54.15,54.2,54.13,54.16,410900.0,32.7986,32.8288,32.7864,32.8046,410900.0
2010-09-15 15:50:00,54.15,54.18,54.14,54.15,335600.0,32.7986,32.8167,32.7925,32.7986,335600.0
2010-09-15 15:55:00,54.15,54.18,54.12,54.12,664600.0,32.7986,32.8167,32.7804,32.7804,664600.0
2010-09-16 09:30:00,54.02,54.1,53.96,54.08,81800.0,32.7198,32.7683,32.6835,32.7562,81800.0
2010-09-16 09:35:00,54.09,54.11,54.05,54.05,55300.0,32.7622,32.7743,32.738,32.738,55300.0
2010-09-16 09:40:00,54.05,54.05,53.9,53.92,134000.0,32.738,32.738,32.6471,32.6593,134000.0
2010-09-16 09:45:00,53.92,53.92,53.85,53.88,170000.0,32.6593,32.6593,32.6169,32.635,170000.0
2010-09-16 09:50:00,53.88,53.96,53.85,53.93,156700.0,32.635,32.6835,32.6169,32.6653,156700.0
2010-09-16 09:55:00,53.93,53.93,53.86,53.9,126800.0,32.6653,32.6653,32.6229,32.6471,126800.0
2010-09-16 10:00:00,53.84,54.06,53.75,53.95,243100.0,32.6108,32.744,32.5563,32.6774,243100.0
2010-09-16 10:05:00,53.96,54.04,53.95,54.03,315400.0,32.6835,32.7319,32.6774,32.7259,315400.0
2010-09-16 10:10:00,54.03,54.11,54.01,54.05,356300.0,32.7259,32.7743,32.7138,32.738,356300.0
2010-09-16 10:15:00,54.04,54.07,54.02,54.05,329700.0,32.7319,32.7501,32.7198,32.738,329700.0
2010-09-16 10:20:00,54.06,54.17,54.03,54.11,97500.0,32.744,32.8107,32.7259,32.7743,97500.0
2010-09-16 10:25:00,54.11,54.18,54.02,54.04,121300.0,32.7743,32.8167,32.7198,32.7319,121300.0
2010-09-16 10:30:00,54.03,54.03,53.95,53.96,150200.0,32.7259,32.7259,32.6774,32.6835,150200.0
2010-09-16 10:35:00,53.96,54.06,53.94,53.95,255200.0,32.6835,32.744,32.6714,32.6774,255200.0
2010-09-16 10:40:00,53.96,54.07,53.94,54.05,204900.0,32.6835,32.7501,32.6714,32.738,204900.0
2010-09-16 10:45:00,54.05,54.08,54.04,54.06,69600.0,32.738,32.7562,32.7319,32.744,69600.0
2010-09-16 10:50:00,54.06,54.08,54.02,54.05,59200.0,32.744,32.7562,32.7198,32.738,59200.0
2010-09-16 10:55:00,54.06,54.08,53.97,53.97,26300.0,32.744,32.7562,32.6895,32.6895,26300.0
2010-09-16 11:00:00,53.97,53.98,53.95,53.97,116500.0,32.6895,32.6956,32.6774,32.6895,116500.0
2010-09-16 11:05:00,53.96,54.01,53.93,53.94,132000.0,32.6835,32.7138,32.6653,32.6714,132000.0
2010-09-16 11:10:00,53.94,53.96,53.92,53.96,32400.0,32.6714,32.6835,32.6593,32.6835,32400.0
2010-09-16 11:15:00,53.96,53.99,53.94,53.94,95100.0,32.6835,32.7017,32.6714,32.6714,95100.0
2010-09-16 11:20:00,53.94,53.95,53.92,53.93,45300.0,32.6714,32.6774,32.6593,32.6653,45300.0
2010-09-16 11:25:00,53.93,53.93,53.81,53.84,95900.0,32.6653,32.6653,32.5926,32.6108,95900.0
2010-09-16 11:30:00,53.83,53.84,53.79,53.81,91600.0,32.6047,32.6108,32.5805,32.5926,91600.0
2010-09-16 11:35:00,53.81,53.85,53.81,53.83,32000.0,32.5926,32.6169,32.5926,32.6047,32000.0
2010-09-16 11:40:00,53.83,53.84,53.78,53.81,51300.0,32.6047,32.6108,32.5745,32.5926,51300.0
2010-09-16 11:45:00,53.8,53.81,53.76,53.76,41700.0,32.5866,32.5926,32.5623,32.5623,41700.0
2010-09-16 11:50:00,53.77,53.77,53.73,53.74,32200.0,32.5684,32.5684,32.5442,32.5502,32200.0
2010-09-16 11:55:00,53.74,53.8,53.74,53.76,158800.0,32.5502,32.5866,32.5502,32.5623,158800.0
2010-09-16 12:00:00,53.76,53.78,53.74,53.76,44900.0,32.5623,32.5745,32.5502,32.5623,44900.0
2010-09-16 12:05:00,53.76,53.77,53.7,53.7,53700.0,32.5623,32.5684,32.526,32.526,53700.0
2010-09-16 12:10:00,53.7,53.7,53.65,53.65,30900.0,32.526,32.526,32.4957,32.4957,30900.0
2010-09-16 12:15:00,53.65,53.72,53.65,53.72,41300.0,32.4957,32.5381,32.4957,32.5381,41300.0
2010-09-16 12:20:00,53.72,53.72,53.68,53.68,51500.0,32.5381,32.5381,32.5139,32.5139,51500.0
2010-09-16 12:25:00,53.69,53.69,53.66,53.67,58200.0,32.5199,32.5199,32.5018,32.5078,58200.0
2010-09-16 12:30:00,53.66,53.68,53.65,53.67,23000.0,32.5018,32.5139,32.4957,32.5078,23000.0
2010-09-16 12:35:00,53.68,53.69,53.67,53.67,10000.0,32.5139,32.5199,32.5078,32.5078,10000.0
2010-09-16 12:40:00,53.67,53.74,53.67,53.73,34900.0,32.5078,32.5502,32.5078,32.5442,34900.0
2010-09-16 12:45:00,53.73,53.73,53.71,53.72,38300.0,32.5442,32.5442,32.5321,32.5381,38300.0
2010-09-16 12:50:00,53.72,53.76,53.72,53.75,42700.0,32.5381,32.5623,32.5381,32.5563,42700.0
2010-09-16 12:55:00,53.75,53.83,53.75,53.81,69000.0,32.5563,32.6047,32.5563,32.5926,69000.0
2010-09-16 13:00:00,53.81,53.81,53.75,53.78,53800.0,32.5926,32.5926,32.5563,32.5745,53800.0
2010-09-16 13:05:00,53.77,53.78,53.75,53.77,17900.0,32.5684,32.5745,32.5563,32.5684,17900.0
2010-09-16 13:10:00,53.76,53.76,53.74,53.75,52600.0,32.5623,32.5623,32.5502,32.5563,52600.0
2010-09-16 13:15:00,53.75,53.75,53.68,53.72,44500.0,32.5563,32.5563,32.5139,32.5381,44500.0
2010-09-16 13:20:00,53.71,53.73,53.69,53.71,27100.0,32.5321,32.5442,32.5199,32.5321,27100.0
2010-09-16 13:25:00,53.72,53.76,53.72,53.74,70300.0,32.5381,32.5623,32.5381,32.5502,70300.0
2010-09-16 13:30:00,53.73,53.74,53.67,53.67,62300.0,32.5442,32.5502,32.5078,32.5078,62300.0
2010-09-16 13:35:00,53.67,53.68,53.66,53.67,15700.0,32.5078,32.5139,32.5018,32.5078,15700.0
2010-09-16 13:40:00,53.67,53.7,53.65,53.7,37600.0,32.5078,32.526,32.4957,32.526,37600.0
2010-09-16 13:45:00,53.69,53.7,53.66,53.69,58400.0,32.5199,32.526,32.5018,32.5199,58400.0
2010-09-16 13:50:00,53.69,53.69,53.67,53.67,33400.0,32.5199,32.5199,32.5078,32.5078,33400.0
2010-09-16 13:55:00,53.67,53.73,53.65,53.72,54800.0,32.5078,32.5442,32.4957,32.5381,54800.0
2010-09-16 14:00:00,53.71,53.78,53.71,53.71,47500.0,32.5321,32.5745,32.5321,32.5321,47500.0
2010-09-16 14:05:00,53.71,53.72,53.67,53.7,77300.0,32.5321,32.5381,32.5078,32.526,77300.0
2010-09-16 14:10:00,53.7,53.76,53.69,53.75,152900.0,32.526,32.5623,32.5199,32.5563,152900.0
2010-09-16 14:15:00,53.75,53.77,53.71,53.71,90200.0,32.5563,32.5684,32.5321,32.5321,90200.0
2010-09-16 14:20:00,53.71,53.73,53.69,53.69,115600.0,32.5321,32.5442,32.5199,32.5199,115600.0
2010-09-16 14:25:00,53.7,53.79,53.7,53.76,66700.0,32.526,32.5805,32.526,32.5623,66700.0
2010-09-16 14:30:00,53.76,53.76,53.7,53.74,52300.0,32.5623,32.5623,32.526,32.5502,52300.0
2010-09-16 14:35:00,53.73,53.75,53.73,53.74,62700.0,32.5442,32.5563,32.5442,32.5502,62700.0
2010-09-16 14:40:00,53.74,53.76,53.72,53.73,45900.0,32.5502,32.5623,32.5381,32.5442,45900.0
2010-09-16 14:45:00,53.73,53.74,53.7,53.7,131700.0,32.5442,32.5502,32.526,32.526,131700.0
2010-09-16 14:50:00,53.71,53.73,53.69,53.72,46300.0,32.5321,32.5442,32.5199,32.5381,46300.0
2010-09-16 14:55:00,53.73,53.76,53.71,53.73,35200.0,32.5442,32.5623,32.5321,32.5442,35200.0
2010-09-16 15:00:00,53.73,53.77,53.72,53.76,29900.0,32.5442,32.5684,32.5381,32.5623,29900.0
2010-09-16 15:05:00,53.77,53.83,53.76,53.79,111000.0,32.5684,32.6047,32.5623,32.5805,111000.0
2010-09-16 15:10:00,53.79,53.79,53.74,53.76,160900.0,32.5805,32.5805,32.5502,32.5623,160900.0
2010-09-16 15:15:00,53.76,53.87,53.76,53.85,129200.0,32.5623,32.629,32.5623,32.6169,129200.0
2010-09-16 15:20:00,53.84,53.85,53.72,53.77,168300.0,32.6108,32.6169,32.5381,32.5684,168300.0
2010-09-16 15:25:00,53.78,53.83,53.77,53.81,82700.0,32.5745,32.6047,32.5684,32.5926,82700.0
2010-09-16 15:30:00,53.82,53.9,53.82,53.84,181600.0,32.5987,32.6471,32.5987,32.6108,181600.0
2010-09-16 15:35:00,53.83,53.9,53.82,53.9,101300.0,32.6047,32.6471,32.5987,32.6471,101300.0
2010-09-16 15:40:00,53.9,53.91,53.87,53.88,97500.0,32.6471,32.6532,32.629,32.635,97500.0
2010-09-16 15:45:00,53.88,53.88,53.81,53.84,293300.0,32.635,32.635,32.5926,32.6108,293300.0
2010-09-16 15:50:00,53.83,53.88,53.83,53.85,167100.0,32.6047,32.635,32.6047,32.6169,167100.0
2010-09-16 15:55:00,53.85,53.89,53.82,53.88,628300.0,32.6169,32.6411,32.5987,32.635,628300.0
2010-09-17 09:30:00,54.01,54.21,53.86,53.88,198600.0,32.7138,32.8349,32.6229,32.635,198600.0
2010-09-17 09:35:00,53.87,54.01,53.86,53.89,147300.0,32.629,32.7138,32.6229,32.6411,147300.0
2010-09-17 09:40:00,53.88,53.9,53.68,53.72,181600.0,32.635,32.6471,32.5139,32.5381,181600.0
2010-09-17 09:45:00,53.7,53.8,53.66,53.79,187100.0,32.526,32.5866,32.5018,32.5805,187100.0
2010-09-17 09:50:00,53.78,53.81,53.69,53.71,249400.0,32.5745,32.5926,32.5199,32.5321,249400.0
2010-09-17 09:55:00,53.72,53.85,53.55,53.74,644900.0,32.5381,32.6169,32.4351,32.5502,644900.0
2010-09-17 10:00:00,53.74,53.81,53.67,53.77,340100.0,32.5502,32.5926,32.5078,32.5684,340100.0
2010-09-17 10:05:00,53.78,53.87,53.77,53.78,175300.0,32.5745,32.629,32.5684,32.5745,175300.0
2010-09-17 10:10:00,53.78,53.78,53.69,53.75,118300.0,32.5745,32.5745,32.5199,32.5563,118300.0
2010-09-17 10:15:00,53.75,53.79,53.71,53.79,68400.0,32.5563,32.5805,32.5321,32.5805,68400.0
2010-09-17 10:20:00,53.79,53.8,53.76,53.77,41900.0,32.5805,32.5866,32.5623,32.5684,41900.0
2010-09-17 10:25:00,53.76,53.76,53.7,53.71,28700.0,32.5623,32.5623,32.526,32.5321,28700.0
2010-09-17 10:30:00,53.71,53.71,53.59,53.66,120500.0,32.5321,32.5321,32.4594,32.5018,120500.0
2010-09-17 10:35:00,53.66,53.75,53.66,53.75,84200.0,32.5018,32.5563,32.5018,32.5563,84200.0
2010-09-17 10:40:00,53.75,53.8,53.71,53.79,53800.0,32.5563,32.5866,32.5321,32.5805,53800.0
2010-09-17 10:45:00,53.79,53.84,53.79,53.81,59200.0,32.5805,32.6108,32.5805,32.5926,59200.0
2010-09-17 10:50:00,53.81,53.86,53.8,53.84,192100.0,32.5926,32.6229,32.5866,32.6108,192100.0
2010-09-17 10:55:00,53.84,53.85,53.83,53.84,20800.0,32.6108,32.6169,32.6047,32.6108,20800.0
2010-09-17 11:00:00,53.84,53.93,53.83,53.9,131400.0,32.6108,32.6653,32.6047,32.6471,131400.0
2010-09-17 11:05:00,53.91,53.95,53.9,53.94,43500.0,32.6532,32.6774,32.6471,32.6714,43500.0
2010-09-17 11:10:00,53.93,53.95,53.91,53.92,50100.0,32.6653,32.6774,32.6532,32.6593,50100.0
2010-09-17 11:15:00,53.93,53.95,53.9,53.9,54400.0,32.6653,32.6774,32.6471,32.6471,54400.0
2010-09-17 11:20:00,53.9,53.91,53.89,53.9,40000.0,32.6471,32.6532,32.6411,32.6471,40000.0
2010-09-17 11:25:00,53.9,53.91,53.79,53.8,126900.0,32.6471,32.6532,32.5805,32.5866,126900.0
2010-09-17 11:30:00,53.79,53.84,53.78,53.82,118100.0,32.5805,32.6108,32.5745,32.5987,118100.0
2010-09-17 11:35:00,53.82,53.82,53.75,53.81,107800.0,32.5987,32.5987,32.5563,32.5926,107800.0
2010-09-17 11:40:00,53.81,53.83,53.78,53.81,54400.0,32.5926,32.6047,32.5745,32.5926,54400.0
2010-09-17 11:45:00,53.8,53.81,53.76,53.76,18900.0,32.5866,32.5926,32.5623,32.5623,18900.0
2010-09-17 11:50:00,53.76,53.83,53.76,53.83,34200.0,32.5623,32.6047,32.5623,32.6047,34200.0
2010-09-17 11:55:00,53.83,53.83,53.76,53.77,24700.0,32.6047,32.6047,32.5623,32.5684,24700.0
2010-09-17 12:00:00,53.77,53.8,53.75,53.8,29000.0,32.5684,32.5866,32.5563,32.5866,29000.0
2010-09-17 12:05:00,53.79,53.82,53.78,53.82,38800.0,32.5805,32.5987,32.5745,32.5987,38800.0
2010-09-17 12:10:00,53.81,53.85,53.79,53.84,62000.0,32.5926,32.6169,32.5805,32.6108,62000.0
2010-09-17 12:15:00,53.84,53.88,53.84,53.87,41800.0,32.6108,32.635,32.6108,32.629,41800.0
2010-09-17 12:20:00,53.87,53.88,53.85,53.86,26800.0,32.629,32.635,32.6169,32.6229,26800.0
2010-09-17 12:25:00,53.86,53.89,53.85,53.89,18100.0,32.6229,32.6411,32.6169,32.6411,18100.0
2010-09-17 12:30:00,53.89,53.93,53.86,53.91,46200.0,32.6411,32.6653,32.6229,32.6532,46200.0
2010-09-17 12:35:00,53.91,53.93,53.91,53.93,30200.0,32.6532,32.6653,32.6532,32.6653,30200.0
2010-09-17 12:40:00,53.92,53.93,53.89,53.91,26600.0,32.6593,32.6653,32.6411,32.6532,26600.0
2010-09-17 12:45:00,53.91,53.92,53.88,53.88,24600.0,32.6532,32.6593,32.635,32.635,24600.0
2010-09-17 12:50:00,53.89,53.89,53.82,53.87,58700.0,32.6411,32.6411,32.5987,32.629,58700.0
2010-09-17 12:55:00,53.87,53.89,53.87,53.88,9900.0,32.629,32.6411,32.629,32.635,9900.0
2010-09-17 13:00:00,53.89,53.96,53.88,53.96,31300.0,32.6411,32.6835,32.635,32.6835,31300.0
2010-09-17 13:05:00,53.95,53.96,53.91,53.93,63500.0,32.6774,32.6835,32.6532,32.6653,63500.0
2010-09-17 13:10:00,53.93,53.94,53.9,53.92,23000.0,32.6653,32.6714,32.6471,32.6593,23000.0
2010-09-17 13:15:00,53.93,53.93,53.86,53.87,31800.0,32.6653,32.6653,32.6229,32.629,31800.0
2010-09-17 13:20:00,53.87,53.92,53.87,53.91,26000.0,32.629,32.6593,32.629,32.6532,26000.0
2010-09-17 13:25:00,53.92,53.92,53.88,53.91,22400.0,32.6593,32.6593,32.635,32.6532,22400.0
2010-09-17 13:30:00,53.91,53.94,53.9,53.92,35900.0,32.6532,32.6714,32.6471,32.6593,35900.0
2010-09-17 13:35:00,53.93,53.93,53.9,53.9,9700.0,32.6653,32.6653,32.6471,32.6471,9700.0
2010-09-17 13:40:00,53.9,53.9,53.82,53.82,44900.0,32.6471,32.6471,32.5987,32.5987,44900.0
2010-09-17 13:45:00,53.83,53.9,53.83,53.9,29100.0,32.6047,32.6471,32.6047,32.6471,29100.0
2010-09-17 13:50:00,53.89,53.91,53.88,53.88,31700.0,32.6411,32.6532,32.635,32.635,31700.0
2010-09-17 13:55:00,53.89,53.89,53.83,53.83,16700.0,32.6411,32.6411,32.6047,32.6047,16700.0
2010-09-17 14:00:00,53.83,53.84,53.81,53.83,29500.0,32.6047,32.6108,32.5926,32.6047,29500.0
2010-09-17 14:05:00,53.83,53.92,53.83,53.91,219500.0,32.6047,32.6593,32.6047,32.6532,219500.0
2010-09-17 14:10:00,53.91,53.95,53.91,53.94,18500.0,32.6532,32.6774,32.6532,32.6714,18500.0
2010-09-17 14:15:00,53.94,53.94,53.92,53.93,10400.0,32.6714,32.6714,32.6593,32.6653,10400.0
2010-09-17 14:20:00,53.93,53.94,53.92,53.94,29600.0,32.6653,32.6714,32.6593,32.6714,29600.0
2010-09-17 14:25:00,53.93,53.97,53.91,53.96,69500.0,32.6653,32.6895,32.6532,32.6835,69500.0
2010-09-17 14:30:00,53.95,54.01,53.94,54.0,53400.0,32.6774,32.7138,32.6714,32.7077,53400.0
2010-09-17 14:35:00,54.0,54.04,53.99,54.03,103600.0,32.7077,32.7319,32.7017,32.7259,103600.0
2010-09-17 14:40:00,54.03,54.06,54.02,54.06,81900.0,32.7259,32.744,32.7198,32.744,81900.0
2010-09-17 14:45:00,54.06,54.06,54.02,54.04,25600.0,32.744,32.744,32.7198,32.7319,25600.0
2010-09-17 14:50:00,54.04,54.04,54.02,54.04,27300.0,32.7319,32.7319,32.7198,32.7319,27300.0
2010-09-17 14:55:00,54.04,54.04,54.02,54.04,25300.0,32.7319,32.7319,32.7198,32.7319,25300.0
2010-09-17 15:00:00,54.04,54.04,54.0,54.0,53100.0,32.7319,32.7319,32.7077,32.7077,53100.0
2010-09-17 15:05:00,54.01,54.01,53.97,53.97,58100.0,32.7138,32.7138,32.6895,32.6895,58100.0
2010-09-17 15:10:00,53.98,53.98,53.9,53.9,72600.0,32.6956,32.6956,32.6471,32.6471,72600.0
2010-09-17 15:15:00,53.9,53.95,53.9,53.94,45600.0,32.6471,32.6774,32.6471,32.6714,45600.0
2010-09-17 15:20:00,53.94,53.96,53.93,53.93,47000.0,32.6714,32.6835,32.6653,32.6653,47000.0
2010-09-17 15:25:00,53.92,53.93,53.9,53.9,74000.0,32.6593,32.6653,32.6471,32.6471,74000.0
2010-09-17 15:30:00,53.89,53.96,53.89,53.95,96300.0,32.6411,32.6835,32.6411,32.6774,96300.0
2010-09-17 15:35:00,53.96,53.98,53.94,53.94,58300.0,32.6835,32.6956,32.6714,32.6714,58300.0
2010-09-17 15:40:00,53.94,53.98,53.94,53.98,102400.0,32.6714,32.6956,32.6714,32.6956,102400.0
2010-09-17 15:45:00,53.98,54.0,53.97,54.0,183600.0,32.6956,32.7077,32.6895,32.7077,183600.0
2010-09-17 15:50:00,54.0,54.02,53.99,54.02,119000.0,32.7077,32.7198,32.7017,32.7198,119000.0
2010-09-17 15:55:00,54.02,54.03,53.99,54.0,461300.0,32.7198,32.7259,32.7017,32.7077,461300.0
2010-09-20 09:30:00,54.18,54.29,54.13,54.24,160100.0,32.8167,32.8834,32.7864,32.8531,160100.0
2010-09-20 09:35:00,54.23,54.24,54.13,54.2,109300.0,32.847,32.8531,32.7864,32.8288,109300.0
2010-09-20 09:40:00,54.19,54.2,54.09,54.1,75300.0,32.8228,32.8288,32.7622,32.7683,75300.0
2010-09-20 09:45:00,54.09,54.21,54.08,54.19,188200.0,32.7622,32.8349,32.7562,32.8228,188200.0
2010-09-20 09:50:00,54.18,54.36,54.18,54.35,261600.0,32.8167,32.9258,32.8167,32.9197,261600.0
2010-09-20 09:55:00,54.35,54.4,54.32,54.32,112100.0,32.9197,32.95,32.9015,32.9015,112100.0
2010-09-20 10:00:00,54.33,54.5,54.26,54.49,198200.0,32.9076,33.0106,32.8652,33.0045,198200.0
2010-09-20 10:05:00,54.49,54.58,54.46,54.54,198700.0,33.0045,33.059,32.9863,33.0348,198700.0
2010-09-20 10:10:00,54.54,54.56,54.46,54.47,119800.0,33.0348,33.0469,32.9863,32.9924,119800.0
2010-09-20 10:15:00,54.47,54.53,54.47,54.5,209700.0,32.9924,33.0287,32.9924,33.0106,209700.0
2010-09-20 10:20:00,54.51,54.56,54.48,54.48,229300.0,33.0166,33.0469,32.9984,32.9984,229300.0
2010-09-20 10:25:00,54.49,54.53,54.48,54.52,178300.0,33.0045,33.0287,32.9984,33.0227,178300.0
2010-09-20 10:30:00,54.52,54.61,54.52,54.6,353300.0,33.0227,33.0772,33.0227,33.0711,353300.0
2010-09-20 10:35:00,54.6,54.63,54.59,54.62,91700.0,33.0711,33.0893,33.0651,33.0832,91700.0
2010-09-20 10:40:00,54.62,54.66,54.61,54.65,179300.0,33.0832,33.1075,33.0772,33.1014,179300.0
2010-09-20 10:45:00,54.65,54.71,54.63,54.7,177600.0,33.1014,33.1378,33.0893,33.1317,177600.0
2010-09-20 10:50:00,54.7,54.82,54.69,54.8,250400.0,33.1317,33.2044,33.1256,33.1923,250400.0
2010-09-20 10:55:00,54.8,54.91,54.79,54.88,206600.0,33.1923,33.2589,33.1862,33.2407,206600.0
2010-09-20 11:00:00,54.89,54.9,54.87,54.87,116900.0,33.2468,33.2528,33.2347,33.2347,116900.0
2010-09-20 11:05:00,54.87,54.94,54.86,54.93,165600.0,33.2347,33.2771,33.2286,33.271,165600.0
2010-09-20 11:10:00,54.94,54.95,54.86,54.87,163100.0,33.2771,33.2831,33.2286,33.2347,163100.0
2010-09-20 11:15:00,54.87,54.89,54.83,54.85,94000.0,33.2347,33.2468,33.2104,33.2226,94000.0
2010-09-20 11:20:00,54.86,54.88,54.83,54.85,89600.0,33.2286,33.2407,33.2104,33.2226,89600.0
2010-09-20 11:25:00,54.85,54.86,54.84,54.86,44300.0,33.2226,33.2286,33.2165,33.2286,44300.0
2010-09-20 11:30:00,54.86,54.9,54.86,54.88,187800.0,33.2286,33.2528,33.2286,33.2407,187800.0
2010-09-20 11:35:00,54.88,54.95,54.88,54.94,70900.0,33.2407,33.2831,33.2407,33.2771,70900.0
2010-09-20 11:40:00,54.94,54.95,54.92,54.94,108200.0,33.2771,33.2831,33.265,33.2771,108200.0
2010-09-20 11:45:00,54.94,54.95,54.92,54.93,69200.0,33.2771,33.2831,33.265,33.271,69200.0
2010-09-20 11:50:00,54.93,54.94,54.89,54.92,189200.0,33.271,33.2771,33.2468,33.265,189200.0
2010-09-20 11:55:00,54.91,54.92,54.86,54.89,134400.0,33.2589,33.265,33.2286,33.2468,134400.0
2010-09-20 12:00:00,54.89,54.9,54.84,54.86,88400.0,33.2468,33.2528,33.2165,33.2286,88400.0
2010-09-20 12:05:00,54.86,54.86,54.8,54.8,80300.0,33.2286,33.2286,33.1923,33.1923,80300.0
2010-09-20 12:10:00,54.8,54.83,54.77,54.78,155500.0,33.1923,33.2104,33.1741,33.1802,155500.0
2010-09-20 12:15:00,54.77,54.8,54.77,54.8,67100.0,33.1741,33.1923,33.1741,33.1923,67100.0
2010-09-20 12:20:00,54.8,54.81,54.79,54.81,30500.0,33.1923,33.1983,33.1862,33.1983,30500.0
2010-09-20 12:25:00,54.81,54.82,54.78,54.79,95700.0,33.1983,33.2044,33.1802,33.1862,95700.0
2010-09-20 12:30:00,54.79,54.85,54.76,54.84,116200.0,33.1862,33.2226,33.168,33.2165,116200.0
2010-09-20 12:35:00,54.85,54.88,54.83,54.85,51300.0,33.2226,33.2407,33.2104,33.2226,51300.0
2010-09-20 12:40:00,54.85,54.85,54.83,54.85,33300.0,33.2226,33.2226,33.2104,33.2226,33300.0
2010-09-20 12:45:00,54.85,54.88,54.85,54.86,137300.0,33.2226,33.2407,33.2226,33.2286,137300.0
2010-09-20 12:50:00,54.86,54.93,54.84,54.93,223500.0,33.2286,33.271,33.2165,33.271,223500.0
2010-09-20 12:55:00,54.93,54.93,54.89,54.92,84100.0,33.271,33.271,33.2468,33.265,84100.0
2010-09-20 13:00:00,54.91,54.93,54.87,54.87,133900.0,33.2589,33.271,33.2347,33.2347,133900.0
2010-09-20 13:05:00,54.87,54.89,54.87,54.87,61200.0,33.2347,33.2468,33.2347,33.2347,61200.0
2010-09-20 13:10:00,54.87,54.88,54.82,54.82,60600.0,33.2347,33.2407,33.2044,33.2044,60600.0
2010-09-20 13:15:00,54.82,54.85,54.79,54.84,67800.0,33.2044,33.2226,33.1862,33.2165,67800.0
2010-09-20 13:20:00,54.85,54.88,54.83,54.87,98900.0,33.2226,33.2407,33.2104,33.2347,98900.0
2010-09-20 13:25:00,54.87,54.9,54.86,54.88,59900.0,33.2347,33.2528,33.2286,33.2407,59900.0
2010-09-20 13:30:00,54.88,54.89,54.8,54.8,103400.0,33.2407,33.2468,33.1923,33.1923,103400.0
2010-09-20 13:35:00,54.81,54.87,54.81,54.85,158600.0,33.1983,33.2347,33.1983,33.2226,158600.0
2010-09-20 13:40:00,54.85,54.86,54.79,54.8,98100.0,33.2226,33.2286,33.1862,33.1923,98100.0
2010-09-20 13:45:00,54.8,54.83,54.8,54.83,118700.0,33.1923,33.2104,33.1923,33.2104,118700.0
2010-09-20 13:50:00,54.83,54.87,54.82,54.87,57400.0,33.2104,33.2347,33.2044,33.2347,57400.0
2010-09-20 13:55:00,54.87,54.9,54.86,54.87,66300.0,33.2347,33.2528,33.2286,33.2347,66300.0
2010-09-20 14:00:00,54.87,54.89,54.86,54.88,29500.0,33.2347,33.2468,33.2286,33.2407,29500.0
2010-09-20 14:05:00,54.89,54.9,54.86,54.88,88700.0,33.2468,33.2528,33.2286,33.2407,88700.0
2010-09-20 14:10:00,54.88,54.9,54.88,54.89,48100.0,33.2407,33.2528,33.2407,33.2468,48100.0
2010-09-20 14:15:00,54.89,54.92,54.88,54.9,80200.0,33.2468,33.265,33.2407,33.2528,80200.0
2010-09-20 14:20:00,54.9,54.96,54.9,54.94,134500.0,33.2528,33.2892,33.2528,33.2771,134500.0
2010-09-20 14:25:00,54.94,54.95,54.92,54.94,146900.0,33.2771,33.2831,33.265,33.2771,146900.0
2010-09-20 14:30:00,54.94,55.0,54.93,54.97,297200.0,33.2771,33.3134,33.271,33.2952,297200.0
2010-09-20 14:35:00,54.97,55.03,54.97,55.02,218600.0,33.2952,33.3316,33.2952,33.3255,218600.0
2010-09-20 14:40:00,55.02,55.04,55.02,55.02,127200.0,33.3255,33.3376,33.3255,33.3255,127200.0
2010-09-20 14:45:00,55.03,55.04,55.0,55.03,201400.0,33.3316,33.3376,33.3134,33.3316,201400.0
2010-09-20 14:50:00,55.02,55.07,55.02,55.06,136400.0,33.3255,33.3558,33.3255,33.3497,136400.0
2010-09-20 14:55:00,55.06,55.11,55.05,55.09,224100.0,33.3497,33.38,33.3437,33.3679,224100.0
2010-09-20 15:00:00,55.08,55.13,55.06,55.11,284400.0,33.3619,33.3921,33.3497,33.38,284400.0
2010-09-20 15:05:00,55.12,55.13,55.09,55.1,122000.0,33.3861,33.3921,33.3679,33.374,122000.0
2010-09-20 15:10:00,55.1,55.11,55.06,55.09,215100.0,33.374,33.38,33.3497,33.3679,215100.0
2010-09-20 15:15:00,55.09,55.15,55.09,55.14,246000.0,33.3679,33.4043,33.3679,33.3982,246000.0
2010-09-20 15:20:00,55.15,55.17,55.13,55.15,199400.0,33.4043,33.4164,33.3921,33.4043,199400.0
2010-09-20 15:25:00,55.15,55.17,55.14,55.14,197100.0,33.4043,33.4164,33.3982,33.3982,197100.0
2010-09-20 15:30:00,55.15,55.18,55.14,55.18,312100.0,33.4043,33.4224,33.3982,33.4224,312100.0
2010-09-20 15:35:00,55.18,55.28,55.17,55.26,227300.0,33.4224,33.483,33.4164,33.4709,227300.0
2010-09-20 15:40:00,55.27,55.32,55.26,55.31,216100.0,33.4769,33.5072,33.4709,33.5012,216100.0
2010-09-20 15:45:00,55.32,55.41,55.32,55.36,761000.0,33.5072,33.5617,33.5072,33.5315,761000.0
2010-09-20 15:50:00,55.36,55.36,55.3,55.32,655600.0,33.5315,33.5315,33.4951,33.5072,655600.0
2010-09-20 15:55:00,55.31,55.32,55.19,55.22,1435500.0,33.5012,33.5072,33.4285,33.4467,1435500.0
2010-09-21 09:30:00,55.27,55.28,55.05,55.09,390100.0,33.4769,33.483,33.3437,33.3679,390100.0
2010-09-21 09:35:00,55.08,55.08,54.91,54.94,370300.0,33.3619,33.3619,33.2589,33.2771,370300.0
2010-09-21 09:40:00,54.94,54.95,54.84,54.95,267000.0,33.2771,33.2831,33.2165,33.2831,267000.0
2010-09-21 09:45:00,54.95,55.04,54.95,54.97,197300.0,33.2831,33.3376,33.2831,33.2952,197300.0
2010-09-21 09:50:00,54.97,55.0,54.9,54.9,191300.0,33.2952,33.3134,33.2528,33.2528,191300.0
2010-09-21 09:55:00,54.9,54.96,54.9,54.91,121900.0,33.2528,33.2892,33.2528,33.2589,121900.0
2010-09-21 10:00:00,54.9,54.93,54.86,54.87,107300.0,33.2528,33.271,33.2286,33.2347,107300.0
2010-09-21 10:05:00,54.84,54.85,54.72,54.75,283900.0,33.2165,33.2226,33.1438,33.162,283900.0
2010-09-21 10:10:00,54.75,54.77,54.71,54.73,198600.0,33.162,33.1741,33.1378,33.1499,198600.0
2010-09-21 10:15:00,54.73,54.91,54.72,54.9,318200.0,33.1499,33.2589,33.1438,33.2528,318200.0
2010-09-21 10:20:00,54.91,55.01,54.89,54.95,116400.0,33.2589,33.3195,33.2468,33.2831,116400.0
2010-09-21 10:25:00,54.95,54.97,54.93,54.94,68900.0,33.2831,33.2952,33.271,33.2771,68900.0
2010-09-21 10:30:00,54.94,54.95,54.89,54.89,69000.0,33.2771,33.2831,33.2468,33.2468,69000.0
2010-09-21 10:35:00,54.88,54.88,54.82,54.83,75400.0,33.2407,33.2407,33.2044,33.2104,75400.0
2010-09-21 10:40:00,54.83,54.89,54.8,54.82,94200.0,33.2104,33.2468,33.1923,33.2044,94200.0
2010-09-21 10:45:00,54.82,54.85,54.81,54.83,35400.0,33.2044,33.2226,33.1983,33.2104,35400.0
2010-09-21 10:50:00,54.83,54.84,54.74,54.74,59200.0,33.2104,33.2165,33.1559,33.1559,59200.0
2010-09-21 10:55:00,54.73,54.73,54.66,54.68,143400.0,33.1499,33.1499,33.1075,33.1196,143400.0
2010-09-21 11:00:00,54.66,54.72,54.65,54.71,83300.0,33.1075,33.1438,33.1014,33.1378,83300.0
2010-09-21 11:05:00,54.71,54.77,54.69,54.75,58200.0,33.1378,33.1741,33.1256,33.162,58200.0
2010-09-21 11:10:00,54.75,54.78,54.73,54.74,63900.0,33.162,33.1802,33.1499,33.1559,63900.0
2010-09-21 11:15:00,54.74,54.74,54.68,54.68,24800.0,33.1559,33.1559,33.1196,33.1196,24800.0
2010-09-21 11:20:00,54.68,54.69,54.6,54.6,75500.0,33.1196,33.1256,33.0711,33.0711,75500.0
2010-09-21 11:25:00,54.61,54.61,54.54,54.55,102700.0,33.0772,33.0772,33.0348,33.0408,102700.0
2010-09-21 11:30:00,54.54,54.56,54.52,54.53,62900.0,33.0348,33.0469,33.0227,33.0287,62900.0
2010-09-21 11:35:00,54.53,54.53,54.49,54.51,72200.0,33.0287,33.0287,33.0045,33.0166,72200.0
2010-09-21 11:40:00,54.5,54.53,54.48,54.51,66000.0,33.0106,33.0287,32.9984,33.0166,66000.0
2010-09-21 11:45:00,54.51,54.52,54.46,54.46,84900.0,33.0166,33.0227,32.9863,32.9863,84900.0
2010-09-21 11:50:00,54.47,54.49,54.46,54.49,56600.0,32.9924,33.0045,32.9863,33.0045,56600.0
2010-09-21 11:55:00,54.48,54.54,54.48,54.52,92400.0,32.9984,33.0348,32.9984,33.0227,92400.0
2010-09-21 12:00:00,54.52,54.6,54.51,54.57,69500.0,33.0227,33.0711,33.0166,33.053,69500.0
2010-09-21 12:05:00,54.57,54.58,54.56,54.56,47000.0,33.053,33.059,33.0469,33.0469,47000.0
2010-09-21 12:10:00,54.57,54.58,54.55,54.56,64100.0,33.053,33.059,33.0408,33.0469,64100.0
2010-09-21 12:15:00,54.55,54.57,54.53,54.57,98300.0,33.0408,33.053,33.0287,33.053,98300.0
2010-09-21 12:20:00,54.57,54.64,54.57,54.62,92500.0,33.053,33.0954,33.053,33.0832,92500.0
2010-09-21 12:25:00,54.63,54.66,54.63,54.63,165400.0,33.0893,33.1075,33.0893,33.0893,165400.0
2010-09-21 12:30:00,54.64,54.66,54.63,54.65,81600.0,33.0954,33.1075,33.0893,33.1014,81600.0
2010-09-21 12:35:00,54.65,54.72,54.65,54.71,168500.0,33.1014,33.1438,33.1014,33.1378,168500.0
2010-09-21 12:40:00,54.7,54.71,54.67,54.68,33800.0,33.1317,33.1378,33.1135,33.1196,33800.0
2010-09-21 12:45:00,54.68,54.68,54.65,54.65,33300.0,33.1196,33.1196,33.1014,33.1014,33300.0
2010-09-21 12:50:00,54.66,54.66,54.63,54.66,35700.0,33.1075,33.1075,33.0893,33.1075,35700.0
2010-09-21 12:55:00,54.67,54.68,54.66,54.67,49000.0,33.1135,33.1196,33.1075,33.1135,49000.0
2010-09-21 13:00:00,54.67,54.67,54.63,54.64,41400.0,33.1135,33.1135,33.0893,33.0954,41400.0
2010-09-21 13:05:00,54.64,54.66,54.54,54.57,140500.0,33.0954,33.1075,33.0348,33.053,140500.0
2010-09-21 13:10:00,54.57,54.59,54.54,54.54,37200.0,33.053,33.0651,33.0348,33.0348,37200.0
2010-09-21 13:15:00,54.53,54.55,54.51,54.55,35000.0,33.0287,33.0408,33.0166,33.0408,35000.0
2010-09-21 13:20:00,54.54,54.55,54.49,54.5,44000.0,33.0348,33.0408,33.0045,33.0106,44000.0
2010-09-21 13:25:00,54.51,54.53,54.45,54.45,97700.0,33.0166,33.0287,32.9803,32.9803,97700.0
2010-09-21 13:30:00,54.46,54.46,54.38,54.39,73500.0,32.9863,32.9863,32.9379,32.9439,73500.0
2010-09-21 13:35:00,54.39,54.41,54.38,54.4,25800.0,32.9439,32.956,32.9379,32.95,25800.0
2010-09-21 13:40:00,54.41,54.41,54.32,54.33,124800.0,32.956,32.956,32.9015,32.9076,124800.0
2010-09-21 13:45:00,54.33,54.34,54.29,54.33,151000.0,32.9076,32.9136,32.8834,32.9076,151000.0
2010-09-21 13:50:00,54.34,54.42,54.32,54.4,159200.0,32.9136,32.9621,32.9015,32.95,159200.0
2010-09-21 13:55:00,54.39,54.42,54.38,54.41,25600.0,32.9439,32.9621,32.9379,32.956,25600.0
2010-09-21 14:00:00,54.4,54.42,54.38,54.41,35800.0,32.95,32.9621,32.9379,32.956,35800.0
2010-09-21 14:05:00,54.41,54.44,54.36,54.4,139800.0,32.956,32.9742,32.9258,32.95,139800.0
2010-09-21 14:10:00,54.41,54.57,54.38,54.39,229200.0,32.956,33.053,32.9379,32.9439,229200.0
2010-09-21 14:15:00,54.39,54.74,54.29,54.68,385200.0,32.9439,33.1559,32.8834,33.1196,385200.0
2010-09-21 14:20:00,54.68,54.7,54.54,54.68,283300.0,33.1196,33.1317,33.0348,33.1196,283300.0
2010-09-21 14:25:00,54.68,54.75,54.62,54.75,453700.0,33.1196,33.162,33.0832,33.162,453700.0
2010-09-21 14:30:00,54.75,54.86,54.71,54.85,276700.0,33.162,33.2286,33.1378,33.2226,276700.0
2010-09-21 14:35:00,54.84,54.94,54.81,54.93,149300.0,33.2165,33.2771,33.1983,33.271,149300.0
2010-09-21 14:40:00,54.94,55.01,54.91,55.0,598900.0,33.2771,33.3195,33.2589,33.3134,598900.0
2010-09-21 14:45:00,55.0,55.04,54.95,55.03,585100.0,33.3134,33.3376,33.2831,33.3316,585100.0
2010-09-21 14:50:00,55.04,55.04,54.84,54.91,223500.0,33.3376,33.3376,33.2165,33.2589,223500.0
2010-09-21 14:55:00,54.91,54.92,54.78,54.81,251700.0,33.2589,33.265,33.1802,33.1983,251700.0
2010-09-21 15:00:00,54.82,54.83,54.69,54.79,139900.0,33.2044,33.2104,33.1256,33.1862,139900.0
2010-09-21 15:05:00,54.79,54.81,54.72,54.8,129800.0,33.1862,33.1983,33.1438,33.1923,129800.0
2010-09-21 15:10:00,54.79,54.8,54.66,54.68,140900.0,33.1862,33.1923,33.1075,33.1196,140900.0
2010-09-21 15:15:00,54.68,54.74,54.67,54.73,107700.0,33.1196,33.1559,33.1135,33.1499,107700.0
2010-09-21 15:20:00,54.73,54.73,54.61,54.65,77700.0,33.1499,33.1499,33.0772,33.1014,77700.0
2010-09-21 15:25:00,54.65,54.67,54.51,54.55,301100.0,33.1014,33.1135,33.0166,33.0408,301100.0
2010-09-21 15:30:00,54.54,54.54,54.35,54.47,440600.0,33.0348,33.0348,32.9197,32.9924,440600.0
2010-09-21 15:35:00,54.47,54.48,54.32,54.45,379400.0,32.9924,32.9984,32.9015,32.9803,379400.0
2010-09-21 15:40:00,54.45,54.51,54.41,54.42,266400.0,32.9803,33.0166,32.956,32.9621,266400.0
2010-09-21 15:45:00,54.42,54.42,54.29,54.38,496200.0,32.9621,32.9621,32.8834,32.9379,496200.0
2010-09-21 15:50:00,54.37,54.48,54.37,54.42,398800.0,32.9318,32.9984,32.9318,32.9621,398800.0
2010-09-21 15:55:00,54.43,54.45,54.34,54.41,807000.0,32.9682,32.9803,32.9136,32.956,807000.0
2010-09-21 16:00:00,54.42,54.54,54.32,54.32,83700.0,32.9621,33.0348,32.9015,32.9015,83700.0
2010-09-21 16:05:00,54.35,54.35,54.34,54.34,900.0,32.9197,32.9197,32.9136,32.9136,900.0
2010-09-21 16:10:00,54.48,54.48,54.48,54.48,400.0,32.9984,32.9984,32.9984,32.9984,400.0
2010-09-22 09:30:00,54.15,54.29,54.07,54.27,278300.0,32.7986,32.8834,32.7501,32.8712,278300.0
2010-09-22 09:35:00,54.27,54.32,54.17,54.18,265100.0,32.8712,32.9015,32.8107,32.8167,265100.0
2010-09-22 09:40:00,54.19,54.3,54.18,54.3,489600.0,32.8228,32.8894,32.8167,32.8894,489600.0
2010-09-22 09:45:00,54.29,54.47,54.28,54.47,152400.0,32.8834,32.9924,32.8773,32.9924,152400.0
2010-09-22 09:50:00,54.47,54.53,54.35,54.47,283200.0,32.9924,33.0287,32.9197,32.9924,283200.0
2010-09-22 09:55:00,54.46,54.47,54.38,54.42,206900.0,32.9863,32.9924,32.9379,32.9621,206900.0
2010-09-22 10:00:00,54.42,54.42,54.18,54.24,300400.0,32.9621,32.9621,32.8167,32.8531,300400.0
2010-09-22 10:05:00,54.24,54.24,54.18,54.22,149600.0,32.8531,32.8531,32.8167,32.841,149600.0
2010-09-22 10:10:00,54.21,54.31,54.18,54.3,112400.0,32.8349,32.8955,32.8167,32.8894,112400.0
2010-09-22 10:15:00,54.29,54.33,54.25,54.29,80600.0,32.8834,32.9076,32.8591,32.8834,80600.0
2010-09-22 10:20:00,54.3,54.3,54.19,54.22,139000.0,32.8894,32.8894,32.8228,32.841,139000.0
2010-09-22 10:25:00,54.22,54.22,54.15,54.15,78400.0,32.841,32.841,32.7986,32.7986,78400.0
2010-09-22 10:30:00,54.14,54.14,54.03,54.1,200500.0,32.7925,32.7925,32.7259,32.7683,200500.0
2010-09-22 10:35:00,54.1,54.11,54.01,54.04,134000.0,32.7683,32.7743,32.7138,32.7319,134000.0
2010-09-22 10:40:00,54.03,54.07,53.97,53.98,143200.0,32.7259,32.7501,32.6895,32.6956,143200.0
2010-09-22 10:45:00,53.98,54.05,53.97,53.99,107400.0,32.6956,32.738,32.6895,32.7017,107400.0
2010-09-22 10:50:00,53.99,54.02,53.94,53.95,215200.0,32.7017,32.7198,32.6714,32.6774,215200.0
2010-09-22 10:55:00,53.95,54.04,53.94,54.03,112600.0,32.6774,32.7319,32.6714,32.7259,112600.0
2010-09-22 11:00:00,54.03,54.07,53.97,53.97,76000.0,32.7259,32.7501,32.6895,32.6895,76000.0
2010-09-22 11:05:00,53.97,53.99,53.91,53.94,95500.0,32.6895,32.7017,32.6532,32.6714,95500.0
2010-09-22 11:10:00,53.94,53.99,53.84,53.9,143700.0,32.6714,32.7017,32.6108,32.6471,143700.0
2010-09-22 11:15:00,53.9,53.98,53.89,53.96,74400.0,32.6471,32.6956,32.6411,32.6835,74400.0
2010-09-22 11:20:00,53.95,53.96,53.76,53.76,182900.0,32.6774,32.6835,32.5623,32.5623,182900.0
2010-09-22 11:25:00,53.77,53.77,53.67,53.73,319500.0,32.5684,32.5684,32.5078,32.5442,319500.0
2010-09-22 11:30:00,53.73,53.75,53.67,53.7,195700.0,32.5442,32.5563,32.5078,32.526,195700.0
2010-09-22 11:35:00,53.7,53.78,53.68,53.77,144400.0,32.526,32.5745,32.5139,32.5684,144400.0
2010-09-22 11:40:00,53.76,53.79,53.73,53.75,94000.0,32.5623,32.5805,32.5442,32.5563,94000.0
2010-09-22 11:45:00,53.74,53.76,53.72,53.72,74900.0,32.5502,32.5623,32.5381,32.5381,74900.0
2010-09-22 11:50:00,53.71,53.78,53.7,53.77,126100.0,32.5321,32.5745,32.526,32.5684,126100.0
2010-09-22 11:55:00,53.77,53.83,53.77,53.8,118400.0,32.5684,32.6047,32.5684,32.5866,118400.0
2010-09-22 12:00:00,53.81,53.84,53.79,53.81,67700.0,32.5926,32.6108,32.5805,32.5926,67700.0
2010-09-22 12:05:00,53.8,53.85,53.77,53.84,57900.0,32.5866,32.6169,32.5684,32.6108,57900.0
2010-09-22 12:10:00,53.84,53.9,53.83,53.88,156800.0,32.6108,32.6471,32.6047,32.635,156800.0
2010-09-22 12:15:00,53.89,53.93,53.86,53.89,69500.0,32.6411,32.6653,32.6229,32.6411,69500.0
2010-09-22 12:20:00,53.9,53.91,53.83,53.83,29300.0,32.6471,32.6532,32.6047,32.6047,29300.0
2010-09-22 12:25:00,53.83,53.88,53.83,53.84,24500.0,32.6047,32.635,32.6047,32.6108,24500.0
2010-09-22 12:30:00,53.84,53.85,53.79,53.85,17600.0,32.6108,32.6169,32.5805,32.6169,17600.0
2010-09-22 12:35:00,53.83,53.83,53.73,53.73,65900.0,32.6047,32.6047,32.5442,32.5442,65900.0
2010-09-22 12:40:00,53.73,53.74,53.69,53.74,48300.0,32.5442,32.5502,32.5199,32.5502,48300.0
2010-09-22 12:45:00,53.74,53.74,53.69,53.69,25100.0,32.5502,32.5502,32.5199,32.5199,25100.0
2010-09-22 12:50:00,53.69,53.71,53.66,53.66,31100.0,32.5199,32.5321,32.5018,32.5018,31100.0
2010-09-22 12:55:00,53.66,53.68,53.66,53.66,30400.0,32.5018,32.5139,32.5018,32.5018,30400.0
2010-09-22 13:00:00,53.66,53.71,53.64,53.7,63100.0,32.5018,32.5321,32.4897,32.526,63100.0
2010-09-22 13:05:00,53.71,53.71,53.65,53.68,121100.0,32.5321,32.5321,32.4957,32.5139,121100.0
2010-09-22 13:10:00,53.68,53.75,53.68,53.74,97800.0,32.5139,32.5563,32.5139,32.5502,97800.0
2010-09-22 13:15:00,53.73,53.74,53.67,53.7,59100.0,32.5442,32.5502,32.5078,32.526,59100.0
2010-09-22 13:20:00,53.7,53.71,53.69,53.69,68900.0,32.526,32.5321,32.5199,32.5199,68900.0
2010-09-22 13:25:00,53.69,53.73,53.67,53.72,55500.0,32.5199,32.5442,32.5078,32.5381,55500.0
2010-09-22 13:30:00,53.72,53.78,53.72,53.77,61700.0,32.5381,32.5745,32.5381,32.5684,61700.0
2010-09-22 13:35:00,53.77,53.83,53.77,53.83,95100.0,32.5684,32.6047,32.5684,32.6047,95100.0
2010-09-22 13:40:00,53.84,53.85,53.8,53.8,44400.0,32.6108,32.6169,32.5866,32.5866,44400.0
2010-09-22 13:45:00,53.81,53.88,53.81,53.88,75200.0,32.5926,32.635,32.5926,32.635,75200.0
2010-09-22 13:50:00,53.87,53.95,53.87,53.94,146200.0,32.629,32.6774,32.629,32.6714,146200.0
2010-09-22 13:55:00,53.95,53.96,53.92,53.92,31700.0,32.6774,32.6835,32.6593,32.6593,31700.0
2010-09-22 14:00:00,53.92,53.92,53.81,53.81,113000.0,32.6593,32.6593,32.5926,32.5926,113000.0
2010-09-22 14:05:00,53.81,53.88,53.8,53.87,93800.0,32.5926,32.635,32.5866,32.629,93800.0
2010-09-22 14:10:00,53.87,53.92,53.79,53.91,181400.0,32.629,32.6593,32.5805,32.6532,181400.0
2010-09-22 14:15:00,53.91,53.93,53.88,53.88,82200.0,32.6532,32.6653,32.635,32.635,82200.0
2010-09-22 14:20:00,53.87,53.92,53.86,53.89,101100.0,32.629,32.6593,32.6229,32.6411,101100.0
2010-09-22 14:25:00,53.89,53.9,53.88,53.9,18400.0,32.6411,32.6471,32.635,32.6471,18400.0
2010-09-22 14:30:00,53.89,53.94,53.88,53.94,99900.0,32.6411,32.6714,32.635,32.6714,99900.0
2010-09-22 14:35:00,53.94,54.04,53.93,54.0,181800.0,32.6714,32.7319,32.6653,32.7077,181800.0
2010-09-22 14:40:00,54.0,54.04,53.99,53.99,68000.0,32.7077,32.7319,32.7017,32.7017,68000.0
2010-09-22 14:45:00,53.99,54.01,53.95,53.96,68000.0,32.7017,32.7138,32.6774,32.6835,68000.0
2010-09-22 14:50:00,53.96,53.98,53.95,53.95,101600.0,32.6835,32.6956,32.6774,32.6774,101600.0
2010-09-22 14:55:00,53.95,53.97,53.92,53.97,57700.0,32.6774,32.6895,32.6593,32.6895,57700.0
2010-09-22 15:00:00,53.98,53.99,53.96,53.96,39200.0,32.6956,32.7017,32.6835,32.6835,39200.0
2010-09-22 15:05:00,53.97,53.97,53.87,53.88,78900.0,32.6895,32.6895,32.629,32.635,78900.0
2010-09-22 15:10:00,53.88,53.93,53.83,53.93,184600.0,32.635,32.6653,32.6047,32.6653,184600.0
2010-09-22 15:15:00,53.93,53.93,53.85,53.85,170400.0,32.6653,32.6653,32.6169,32.6169,170400.0
2010-09-22 15:20:00,53.85,53.92,53.83,53.89,103900.0,32.6169,32.6593,32.6047,32.6411,103900.0
2010-09-22 15:25:00,53.88,53.91,53.87,53.88,78000.0,32.635,32.6532,32.629,32.635,78000.0
2010-09-22 15:30:00,53.88,53.94,53.86,53.94,127700.0,32.635,32.6714,32.6229,32.6714,127700.0
2010-09-22 15:35:00,53.94,53.96,53.87,53.88,223500.0,32.6714,32.6835,32.629,32.635,223500.0
2010-09-22 15:40:00,53.88,53.9,53.86,53.88,75400.0,32.635,32.6471,32.6229,32.635,75400.0
2010-09-22 15:45:00,53.88,53.88,53.76,53.78,426100.0,32.635,32.635,32.5623,32.5745,426100.0
2010-09-22 15:50:00,53.77,53.82,53.75,53.81,695900.0,32.5684,32.5987,32.5563,32.5926,695900.0
2010-09-22 15:55:00,53.82,53.85,53.73,53.76,856700.0,32.5987,32.6169,32.5442,32.5623,856700.0
2010-09-23 09:30:00,52.92,52.93,52.71,52.71,290900.0,32.3388,32.3449,32.2105,32.2105,290900.0
2010-09-23 09:35:00,52.7,52.75,52.64,52.68,406600.0,32.2044,32.2349,32.1677,32.1921,406600.0
2010-09-23 09:40:00,52.69,52.87,52.68,52.87,393200.0,32.1982,32.3082,32.1921,32.3082,393200.0
2010-09-23 09:45:00,52.87,52.91,52.85,52.86,184600.0,32.3082,32.3327,32.296,32.3021,184600.0
2010-09-23 09:50:00,52.86,52.89,52.76,52.78,112500.0,32.3021,32.3205,32.241,32.2532,112500.0
2010-09-23 09:55:00,52.78,52.8,52.71,52.74,127700.0,32.2532,32.2655,32.2105,32.2288,127700.0
2010-09-23 10:00:00,52.74,52.94,52.72,52.82,364200.0,32.2288,32.351,32.2166,32.2777,364200.0
2010-09-23 10:05:00,52.82,52.94,52.8,52.89,219500.0,32.2777,32.351,32.2655,32.3205,219500.0
2010-09-23 10:10:00,52.91,52.92,52.81,52.84,162100.0,32.3327,32.3388,32.2716,32.2899,162100.0
2010-09-23 10:15:00,52.84,52.85,52.72,52.77,94300.0,32.2899,32.296,32.2166,32.2471,94300.0
2010-09-23 10:20:00,52.77,52.83,52.72,52.75,70700.0,32.2471,32.2838,32.2166,32.2349,70700.0
2010-09-23 10:25:00,52.75,52.89,52.75,52.89,86000.0,32.2349,32.3205,32.2349,32.3205,86000.0
2010-09-23 10:30:00,52.9,53.05,52.9,52.99,324900.0,32.3266,32.4182,32.3266,32.3816,324900.0
2010-09-23 10:35:00,52.99,53.02,52.94,52.94,71500.0,32.3816,32.3999,32.351,32.351,71500.0
2010-09-23 10:40:00,52.95,52.96,52.92,52.93,39700.0,32.3571,32.3632,32.3388,32.3449,39700.0
2010-09-23 10:45:00,52.93,53.03,52.92,52.92,65000.0,32.3449,32.406,32.3388,32.3388,65000.0
2010-09-23 10:50:00,52.93,52.94,52.85,52.85,118600.0,32.3449,32.351,32.296,32.296,118600.0
2010-09-23 10:55:00,52.85,52.85,52.8,52.83,63700.0,32.296,32.296,32.2655,32.2838,63700.0
2010-09-23 11:00:00,52.82,52.91,52.8,52.91,30800.0,32.2777,32.3327,32.2655,32.3327,30800.0
2010-09-23 11:05:00,52.91,52.94,52.89,52.92,83500.0,32.3327,32.351,32.3205,32.3388,83500.0
2010-09-23 11:10:00,52.92,52.95,52.87,52.93,65200.0,32.3388,32.3571,32.3082,32.3449,65200.0
2010-09-23 11:15:00,52.93,52.97,52.91,52.97,59000.0,32.3449,32.3693,32.3327,32.3693,59000.0
2010-09-23 11:20:00,52.98,52.98,52.93,52.95,84800.0,32.3755,32.3755,32.3449,32.3571,84800.0
2010-09-23 11:25:00,52.94,52.97,52.9,52.96,107200.0,32.351,32.3693,32.3266,32.3632,107200.0
2010-09-23 11:30:00,52.97,53.07,52.97,53.05,202800.0,32.3693,32.4305,32.3693,32.4182,202800.0
2010-09-23 11:35:00,53.05,53.07,52.96,53.0,186200.0,32.4182,32.4305,32.3632,32.3877,186200.0
2010-09-23 11:40:00,53.0,53.0,52.95,52.99,172100.0,32.3877,32.3877,32.3571,32.3816,172100.0
2010-09-23 11:45:00,52.99,53.05,52.99,53.01,84300.0,32.3816,32.4182,32.3816,32.3938,84300.0
2010-09-23 11:50:00,53.0,53.0,52.95,52.97,94700.0,32.3877,32.3877,32.3571,32.3693,94700.0
2010-09-23 11:55:00,52.97,53.03,52.91,52.93,112900.0,32.3693,32.406,32.3327,32.3449,112900.0
2010-09-23 12:00:00,52.92,52.96,52.91,52.95,112100.0,32.3388,32.3632,32.3327,32.3571,112100.0
2010-09-23 12:05:00,52.96,53.02,52.96,52.98,58200.0,32.3632,32.3999,32.3632,32.3755,58200.0
2010-09-23 12:10:00,52.98,53.0,52.93,52.93,33600.0,32.3755,32.3877,32.3449,32.3449,33600.0
2010-09-23 12:15:00,52.92,52.93,52.87,52.88,34400.0,32.3388,32.3449,32.3082,32.3143,34400.0
2010-09-23 12:20:00,52.88,52.88,52.85,52.86,120300.0,32.3143,32.3143,32.296,32.3021,120300.0
2010-09-23 12:25:00,52.85,52.86,52.84,52.84,20400.0,32.296,32.3021,32.2899,32.2899,20400.0
2010-09-23 12:30:00,52.84,52.85,52.82,52.83,22500.0,32.2899,32.296,32.2777,32.2838,22500.0
2010-09-23 12:35:00,52.83,52.88,52.79,52.8,48800.0,32.2838,32.3143,32.2593,32.2655,48800.0
2010-09-23 12:40:00,52.8,52.82,52.79,52.8,59200.0,32.2655,32.2777,32.2593,32.2655,59200.0
2010-09-23 12:45:00,52.8,52.82,52.78,52.8,30100.0,32.2655,32.2777,32.2532,32.2655,30100.0
2010-09-23 12:50:00,52.81,52.83,52.78,52.82,41500.0,32.2716,32.2838,32.2532,32.2777,41500.0
2010-09-23 12:55:00,52.82,52.85,52.81,52.82,27100.0,32.2777,32.296,32.2716,32.2777,27100.0
2010-09-23 13:00:00,52.83,52.85,52.82,52.84,24500.0,32.2838,32.296,32.2777,32.2899,24500.0
2010-09-23 13:05:00,52.84,52.86,52.82,52.82,40500.0,32.2899,32.3021,32.2777,32.2777,40500.0
2010-09-23 13:10:00,52.83,52.83,52.77,52.78,24900.0,32.2838,32.2838,32.2471,32.2532,24900.0
2010-09-23 13:15:00,52.77,52.77,52.73,52.74,116700.0,32.2471,32.2471,32.2227,32.2288,116700.0
2010-09-23 13:20:00,52.75,52.79,52.74,52.78,37200.0,32.2349,32.2593,32.2288,32.2532,37200.0
2010-09-23 13:25:00,52.78,52.79,52.77,52.78,28200.0,32.2532,32.2593,32.2471,32.2532,28200.0
2010-09-23 13:30:00,52.78,52.8,52.75,52.79,74600.0,32.2532,32.2655,32.2349,32.2593,74600.0
2010-09-23 13:35:00,52.79,52.81,52.77,52.78,108700.0,32.2593,32.2716,32.2471,32.2532,108700.0
2010-09-23 13:40:00,52.79,52.79,52.73,52.75,36800.0,32.2593,32.2593,32.2227,32.2349,36800.0
2010-09-23 13:45:00,52.74,52.77,52.69,52.7,90800.0,32.2288,32.2471,32.1982,32.2044,90800.0
2010-09-23 13:50:00,52.71,52.79,52.69,52.78,118200.0,32.2105,32.2593,32.1982,32.2532,118200.0
2010-09-23 13:55:00,52.78,52.79,52.7,52.7,38100.0,32.2532,32.2593,32.2044,32.2044,38100.0
2010-09-23 14:00:00,52.7,52.7,52.67,52.69,92200.0,32.2044,32.2044,32.186,32.1982,92200.0
2010-09-23 14:05:00,52.68,52.68,52.6,52.65,104600.0,32.1921,32.1921,32.1432,32.1738,104600.0
2010-09-23 14:10:00,52.66,52.68,52.6,52.61,46600.0,32.1799,32.1921,32.1432,32.1494,46600.0
2010-09-23 14:15:00,52.61,52.64,52.58,52.59,36800.0,32.1494,32.1677,32.131,32.1371,36800.0
2010-09-23 14:20:00,52.58,52.63,52.58,52.6,74000.0,32.131,32.1616,32.131,32.1432,74000.0
2010-09-23 14:25:00,52.6,52.61,52.53,52.55,122200.0,32.1432,32.1494,32.1005,32.1127,122200.0
2010-09-23 14:30:00,52.54,52.56,52.51,52.52,126200.0,32.1066,32.1188,32.0882,32.0944,126200.0
2010-09-23 14:35:00,52.52,52.53,52.45,52.46,109700.0,32.0944,32.1005,32.0516,32.0577,109700.0
2010-09-23 14:40:00,52.45,52.46,52.38,52.4,225500.0,32.0516,32.0577,32.0088,32.021,225500.0
2010-09-23 14:45:00,52.4,52.43,52.36,52.37,136500.0,32.021,32.0394,31.9966,32.0027,136500.0
2010-09-23 14:50:00,52.39,52.4,52.33,52.37,206500.0,32.0149,32.021,31.9782,32.0027,206500.0
2010-09-23 14:55:00,52.37,52.37,52.28,52.32,319500.0,32.0027,32.0027,31.9477,31.9721,319500.0
2010-09-23 15:00:00,52.31,52.37,52.3,52.33,173400.0,31.966,32.0027,31.9599,31.9782,173400.0
2010-09-23 15:05:00,52.33,52.34,52.22,52.24,351700.0,31.9782,31.9844,31.911,31.9232,351700.0
2010-09-23 15:10:00,52.23,52.28,52.19,52.23,317200.0,31.9171,31.9477,31.8927,31.9171,317200.0
2010-09-23 15:15:00,52.23,52.27,52.16,52.27,186600.0,31.9171,31.9416,31.8744,31.9416,186600.0
2010-09-23 15:20:00,52.26,52.26,52.19,52.2,146800.0,31.9355,31.9355,31.8927,31.8988,146800.0
2010-09-23 15:25:00,52.2,52.2,52.06,52.07,272600.0,31.8988,31.8988,31.8133,31.8194,272600.0
2010-09-23 15:30:00,52.06,52.09,52.02,52.03,361400.0,31.8133,31.8316,31.7888,31.7949,361400.0
2010-09-23 15:35:00,52.02,52.06,51.98,52.01,410300.0,31.7888,31.8133,31.7644,31.7827,410300.0
2010-09-23 15:40:00,52.01,52.09,52.0,52.01,537400.0,31.7827,31.8316,31.7766,31.7827,537400.0
2010-09-23 15:45:00,52.01,52.04,51.94,52.03,845800.0,31.7827,31.801,31.7399,31.7949,845800.0
2010-09-23 15:50:00,52.03,52.09,52.02,52.07,346700.0,31.7949,31.8316,31.7888,31.8194,346700.0
2010-09-23 15:55:00,52.07,52.09,52.03,52.08,1781400.0,31.8194,31.8316,31.7949,31.8255,1781400.0
2010-09-24 09:30:00,52.78,53.05,52.65,53.04,462500.0,32.2532,32.4182,32.1738,32.4121,462500.0
2010-09-24 09:35:00,53.04,53.19,53.02,53.15,230200.0,32.4121,32.5038,32.3999,32.4793,230200.0
2010-09-24 09:40:00,53.15,53.17,53.0,53.04,140200.0,32.4793,32.4916,32.3877,32.4121,140200.0
2010-09-24 09:45:00,53.06,53.13,52.88,52.88,165900.0,32.4243,32.4671,32.3143,32.3143,165900.0
2010-09-24 09:50:00,52.88,52.93,52.84,52.84,127200.0,32.3143,32.3449,32.2899,32.2899,127200.0
2010-09-24 09:55:00,52.84,52.99,52.83,52.93,189100.0,32.2899,32.3816,32.2838,32.3449,189100.0
2010-09-24 10:00:00,52.94,53.02,52.81,53.02,540000.0,32.351,32.3999,32.2716,32.3999,540000.0
2010-09-24 10:05:00,53.02,53.1,53.0,53.0,138600.0,32.3999,32.4488,32.3877,32.3877,138600.0
2010-09-24 10:10:00,53.01,53.03,52.86,52.91,198000.0,32.3938,32.406,32.3021,32.3327,198000.0
2010-09-24 10:15:00,52.91,52.94,52.84,52.85,223700.0,32.3327,32.351,32.2899,32.296,223700.0
2010-09-24 10:20:00,52.85,52.94,52.83,52.93,80100.0,32.296,32.351,32.2838,32.3449,80100.0
2010-09-24 10:25:00,52.92,53.0,52.92,52.94,158000.0,32.3388,32.3877,32.3388,32.351,158000.0
2010-09-24 10:30:00,52.95,53.01,52.85,52.85,154600.0,32.3571,32.3938,32.296,32.296,154600.0
2010-09-24 10:35:00,52.85,52.94,52.83,52.94,231900.0,32.296,32.351,32.2838,32.351,231900.0
2010-09-24 10:40:00,52.95,53.04,52.93,52.93,110700.0,32.3571,32.4121,32.3449,32.3449,110700.0
2010-09-24 10:45:00,52.93,53.06,52.91,52.99,135600.0,32.3449,32.4243,32.3327,32.3816,135600.0
2010-09-24 10:50:00,53.0,53.03,52.9,52.9,53200.0,32.3877,32.406,32.3266,32.3266,53200.0
2010-09-24 10:55:00,52.9,52.9,52.84,52.86,82700.0,32.3266,32.3266,32.2899,32.3021,82700.0
2010-09-24 11:00:00,52.86,52.93,52.83,52.93,95700.0,32.3021,32.3449,32.2838,32.3449,95700.0
2010-09-24 11:05:00,52.94,53.03,52.92,52.99,123400.0,32.351,32.406,32.3388,32.3816,123400.0
2010-09-24 11:10:00,52.99,53.05,52.96,53.04,47100.0,32.3816,32.4182,32.3632,32.4121,47100.0
2010-09-24 11:15:00,53.03,53.05,52.98,53.01,57200.0,32.406,32.4182,32.3755,32.3938,57200.0
2010-09-24 11:20:00,53.01,53.06,53.01,53.01,45700.0,32.3938,32.4243,32.3938,32.3938,45700.0
2010-09-24 11:25:00,53.01,53.02,52.98,53.02,35000.0,32.3938,32.3999,32.3755,32.3999,35000.0
2010-09-24 11:30:00,53.02,53.08,53.01,53.03,56100.0,32.3999,32.4366,32.3938,32.406,56100.0
2010-09-24 11:35:00,53.03,53.03,53.01,53.03,18500.0,32.406,32.406,32.3938,32.406,18500.0
2010-09-24 11:40:00,53.03,53.03,52.94,52.94,27800.0,32.406,32.406,32.351,32.351,27800.0
2010-09-24 11:45:00,52.95,52.99,52.93,52.98,40900.0,32.3571,32.3816,32.3449,32.3755,40900.0
2010-09-24 11:50:00,52.99,53.08,52.99,53.06,57200.0,32.3816,32.4366,32.3816,32.4243,57200.0
2010-09-24 11:55:00,53.06,53.1,53.05,53.09,30400.0,32.4243,32.4488,32.4182,32.4427,30400.0
2010-09-24 12:00:00,53.09,53.1,53.04,53.06,42900.0,32.4427,32.4488,32.4121,32.4243,42900.0
2010-09-24 12:05:00,53.05,53.08,53.05,53.05,17600.0,32.4182,32.4366,32.4182,32.4182,17600.0
2010-09-24 12:10:00,53.05,53.06,53.02,53.04,26800.0,32.4182,32.4243,32.3999,32.4121,26800.0
2010-09-24 12:15:00,53.03,53.05,53.03,53.04,9800.0,32.406,32.4182,32.406,32.4121,9800.0
2010-09-24 12:20:00,53.05,53.05,52.98,52.99,94100.0,32.4182,32.4182,32.3755,32.3816,94100.0
2010-09-24 12:25:00,52.98,53.06,52.98,53.05,76600.0,32.3755,32.4243,32.3755,32.4182,76600.0
2010-09-24 12:30:00,53.06,53.09,53.03,53.03,21700.0,32.4243,32.4427,32.406,32.406,21700.0
2010-09-24 12:35:00,53.03,53.05,53.01,53.05,42200.0,32.406,32.4182,32.3938,32.4182,42200.0
2010-09-24 12:40:00,53.05,53.11,53.03,53.1,67300.0,32.4182,32.4549,32.406,32.4488,67300.0
2010-09-24 12:45:00,53.11,53.15,53.1,53.12,149100.0,32.4549,32.4793,32.4488,32.461,149100.0
2010-09-24 12:50:00,53.13,53.14,53.08,53.1,60700.0,32.4671,32.4732,32.4366,32.4488,60700.0
2010-09-24 12:55:00,53.09,53.1,53.06,53.09,49700.0,32.4427,32.4488,32.4243,32.4427,49700.0
2010-09-24 13:00:00,53.09,53.1,53.06,53.07,68900.0,32.4427,32.4488,32.4243,32.4305,68900.0
2010-09-24 13:05:00,53.07,53.08,53.05,53.05,36600.0,32.4305,32.4366,32.4182,32.4182,36600.0
2010-09-24 13:10:00,53.05,53.06,53.01,53.06,48900.0,32.4182,32.4243,32.3938,32.4243,48900.0
2010-09-24 13:15:00,53.06,53.09,53.06,53.06,37000.0,32.4243,32.4427,32.4243,32.4243,37000.0
2010-09-24 13:20:00,53.06,53.09,53.06,53.09,24100.0,32.4243,32.4427,32.4243,32.4427,24100.0
2010-09-24 13:25:00,53.09,53.13,53.09,53.12,22900.0,32.4427,32.4671,32.4427,32.461,22900.0
2010-09-24 13:30:00,53.13,53.2,53.09,53.18,148400.0,32.4671,32.5099,32.4427,32.4977,148400.0
2010-09-24 13:35:00,53.17,53.22,53.12,53.22,176300.0,32.4916,32.5221,32.461,32.5221,176300.0
2010-09-24 13:40:00,53.22,53.22,53.17,53.19,50700.0,32.5221,32.5221,32.4916,32.5038,50700.0
2010-09-24 13:45:00,53.19,53.21,53.14,53.19,68100.0,32.5038,32.516,32.4732,32.5038,68100.0
2010-09-24 13:50:00,53.19,53.2,53.17,53.18,48700.0,32.5038,32.5099,32.4916,32.4977,48700.0
2010-09-24 13:55:00,53.18,53.22,53.18,53.21,44400.0,32.4977,32.5221,32.4977,32.516,44400.0
2010-09-24 14:00:00,53.21,53.27,53.21,53.25,91100.0,32.516,32.5527,32.516,32.5404,91100.0
2010-09-24 14:05:00,53.25,53.27,53.24,53.25,63400.0,32.5404,32.5527,32.5343,32.5404,63400.0
2010-09-24 14:10:00,53.26,53.28,53.19,53.24,209500.0,32.5466,32.5588,32.5038,32.5343,209500.0
2010-09-24 14:15:00,53.24,53.28,53.24,53.27,57700.0,32.5343,32.5588,32.5343,32.5527,57700.0
2010-09-24 14:20:00,53.26,53.27,53.25,53.25,32100.0,32.5466,32.5527,32.5404,32.5404,32100.0
2010-09-24 14:25:00,53.25,53.31,53.24,53.28,66300.0,32.5404,32.5771,32.5343,32.5588,66300.0
2010-09-24 14:30:00,53.28,53.33,53.27,53.33,55800.0,32.5588,32.5893,32.5527,32.5893,55800.0
2010-09-24 14:35:00,53.33,53.36,53.32,53.34,51300.0,32.5893,32.6077,32.5832,32.5954,51300.0
2010-09-24 14:40:00,53.34,53.44,53.33,53.44,112200.0,32.5954,32.6566,32.5893,32.6566,112200.0
2010-09-24 14:45:00,53.44,53.5,53.41,53.46,133900.0,32.6566,32.6932,32.6382,32.6688,133900.0
2010-09-24 14:50:00,53.46,53.52,53.43,53.51,160500.0,32.6688,32.7054,32.6504,32.6993,160500.0
2010-09-24 14:55:00,53.51,53.53,53.49,53.5,80100.0,32.6993,32.7116,32.6871,32.6932,80100.0
2010-09-24 15:00:00,53.51,53.52,53.4,53.42,214500.0,32.6993,32.7054,32.6321,32.6443,214500.0
2010-09-24 15:05:00,53.42,53.51,53.42,53.5,153000.0,32.6443,32.6993,32.6443,32.6932,153000.0
2010-09-24 15:10:00,53.5,53.58,53.5,53.56,113400.0,32.6932,32.7421,32.6932,32.7299,113400.0
2010-09-24 15:15:00,53.55,53.57,53.53,53.57,69700.0,32.7238,32.736,32.7116,32.736,69700.0
2010-09-24 15:20:00,53.57,53.58,53.53,53.54,132100.0,32.736,32.7421,32.7116,32.7177,132100.0
2010-09-24 15:25:00,53.54,53.54,53.48,53.51,111700.0,32.7177,32.7177,32.681,32.6993,111700.0
2010-09-24 15:30:00,53.5,53.53,53.49,53.53,118100.0,32.6932,32.7116,32.6871,32.7116,118100.0
2010-09-24 15:35:00,53.53,53.58,53.52,53.57,268500.0,32.7116,32.7421,32.7054,32.736,268500.0
2010-09-24 15:40:00,53.58,53.6,53.57,53.59,140200.0,32.7421,32.7543,32.736,32.7482,140200.0
2010-09-24 15:45:00,53.59,53.6,53.55,53.55,267200.0,32.7482,32.7543,32.7238,32.7238,267200.0
2010-09-24 15:50:00,53.56,53.57,53.48,53.49,528000.0,32.7299,32.736,32.681,32.6871,528000.0
2010-09-24 15:55:00,53.49,53.55,53.47,53.49,1552000.0,32.6871,32.7238,32.6749,32.6871,1552000.0
2010-09-27 09:30:00,53.74,53.78,53.23,53.24,292100.0,32.8399,32.8643,32.5282,32.5343,292100.0
2010-09-27 09:35:00,53.25,53.32,53.14,53.14,433100.0,32.5404,32.5832,32.4732,32.4732,433100.0
2010-09-27 09:40:00,53.14,53.15,53.05,53.09,208700.0,32.4732,32.4793,32.4182,32.4427,208700.0
2010-09-27 09:45:00,53.09,53.18,52.99,53.08,401400.0,32.4427,32.4977,32.3816,32.4366,401400.0
2010-09-27 09:50:00,53.08,53.11,53.04,53.09,155700.0,32.4366,32.4549,32.4121,32.4427,155700.0
2010-09-27 09:55:00,53.09,53.1,52.96,52.98,145600.0,32.4427,32.4488,32.3632,32.3755,145600.0
2010-09-27 10:00:00,52.99,53.06,52.97,53.03,93900.0,32.3816,32.4243,32.3693,32.406,93900.0
2010-09-27 10:05:00,53.03,53.07,52.96,53.05,125900.0,32.406,32.4305,32.3632,32.4182,125900.0
2010-09-27 10:10:00,53.05,53.06,52.98,52.98,99300.0,32.4182,32.4243,32.3755,32.3755,99300.0
2010-09-27 10:15:00,52.98,52.98,52.92,52.95,90600.0,32.3755,32.3755,32.3388,32.3571,90600.0
2010-09-27 10:20:00,52.94,53.05,52.92,53.05,59900.0,32.351,32.4182,32.3388,32.4182,59900.0
2010-09-27 10:25:00,53.05,53.26,53.05,53.26,265100.0,32.4182,32.5466,32.4182,32.5466,265100.0
2010-09-27 10:30:00,53.25,53.25,53.19,53.19,184600.0,32.5404,32.5404,32.5038,32.5038,184600.0
2010-09-27 10:35:00,53.2,53.2,53.06,53.11,66100.0,32.5099,32.5099,32.4243,32.4549,66100.0
2010-09-27 10:40:00,53.1,53.23,53.1,53.23,95400.0,32.4488,32.5282,32.4488,32.5282,95400.0
2010-09-27 10:45:00,53.23,53.26,53.18,53.18,37700.0,32.5282,32.5466,32.4977,32.4977,37700.0
2010-09-27 10:50:00,53.17,53.18,53.15,53.18,44400.0,32.4916,32.4977,32.4793,32.4977,44400.0
2010-09-27 10:55:00,53.18,53.21,53.17,53.19,25300.0,32.4977,32.516,32.4916,32.5038,25300.0
2010-09-27 11:00:00,53.18,53.18,53.03,53.08,49000.0,32.4977,32.4977,32.406,32.4366,49000.0
2010-09-27 11:05:00,53.08,53.08,52.99,53.0,81400.0,32.4366,32.4366,32.3816,32.3877,81400.0
2010-09-27 11:10:00,53.0,53.05,52.92,52.92,87800.0,32.3877,32.4182,32.3388,32.3388,87800.0
2010-09-27 11:15:00,52.92,52.98,52.87,52.97,112300.0,32.3388,32.3755,32.3082,32.3693,112300.0
2010-09-27 11:20:00,52.96,53.04,52.93,53.02,54800.0,32.3632,32.4121,32.3449,32.3999,54800.0
2010-09-27 11:25:00,53.03,53.05,52.92,52.93,56100.0,32.406,32.4182,32.3388,32.3449,56100.0
2010-09-27 11:30:00,52.93,52.98,52.88,52.9,95200.0,32.3449,32.3755,32.3143,32.3266,95200.0
2010-09-27 11:35:00,52.9,52.91,52.82,52.9,132600.0,32.3266,32.3327,32.2777,32.3266,132600.0
2010-09-27 11:40:00,52.89,52.9,52.83,52.84,37900.0,32.3205,32.3266,32.2838,32.2899,37900.0
2010-09-27 11:45:00,52.84,52.87,52.82,52.86,43200.0,32.2899,32.3082,32.2777,32.3021,43200.0
2010-09-27 11:50:00,52.86,52.87,52.84,52.87,9100.0,32.3021,32.3082,32.2899,32.3082,9100.0
2010-09-27 11:55:00,52.86,52.94,52.86,52.92,35200.0,32.3021,32.351,32.3021,32.3388,35200.0
2010-09-27 12:00:00,52.91,52.98,52.91,52.97,22100.0,32.3327,32.3755,32.3327,32.3693,22100.0
2010-09-27 12:05:00,52.97,52.97,52.92,52.93,21700.0,32.3693,32.3693,32.3388,32.3449,21700.0
2010-09-27 12:10:00,52.93,52.94,52.87,52.92,55900.0,32.3449,32.351,32.3082,32.3388,55900.0
2010-09-27 12:15:00,52.92,52.94,52.88,52.93,21900.0,32.3388,32.351,32.3143,32.3449,21900.0
2010-09-27 12:20:00,52.93,52.93,52.84,52.87,47000.0,32.3449,32.3449,32.2899,32.3082,47000.0
2010-09-27 12:25:00,52.87,52.91,52.85,52.89,28700.0,32.3082,32.3327,32.296,32.3205,28700.0
2010-09-27 12:30:00,52.89,52.89,52.82,52.82,50700.0,32.3205,32.3205,32.2777,32.2777,50700.0
2010-09-27 12:35:00,52.82,52.85,52.82,52.84,32900.0,32.2777,32.296,32.2777,32.2899,32900.0
2010-09-27 12:40:00,52.83,52.83,52.78,52.82,43800.0,32.2838,32.2838,32.2532,32.2777,43800.0
2010-09-27 12:45:00,52.82,52.88,52.81,52.88,46100.0,32.2777,32.3143,32.2716,32.3143,46100.0
2010-09-27 12:50:00,52.87,52.87,52.82,52.87,30600.0,32.3082,32.3082,32.2777,32.3082,30600.0
2010-09-27 12:55:00,52.87,52.88,52.85,52.85,20000.0,32.3082,32.3143,32.296,32.296,20000.0
2010-09-27 13:00:00,52.85,52.9,52.78,52.9,89700.0,32.296,32.3266,32.2532,32.3266,89700.0
2010-09-27 13:05:00,52.89,52.94,52.87,52.91,51100.0,32.3205,32.351,32.3082,32.3327,51100.0
2010-09-27 13:10:00,52.9,52.95,52.87,52.93,53100.0,32.3266,32.3571,32.3082,32.3449,53100.0
2010-09-27 13:15:00,52.94,52.94,52.89,52.9,20600.0,32.351,32.351,32.3205,32.3266,20600.0
2010-09-27 13:20:00,52.89,52.93,52.86,52.91,47000.0,32.3205,32.3449,32.3021,32.3327,47000.0
2010-09-27 13:25:00,52.91,52.96,52.9,52.96,28000.0,32.3327,32.3632,32.3266,32.3632,28000.0
2010-09-27 13:30:00,52.96,52.99,52.93,52.99,31800.0,32.3632,32.3816,32.3449,32.3816,31800.0
2010-09-27 13:35:00,52.99,53.02,52.99,53.01,39500.0,32.3816,32.3999,32.3816,32.3938,39500.0
2010-09-27 13:40:00,53.02,53.07,53.01,53.06,76200.0,32.3999,32.4305,32.3938,32.4243,76200.0
2010-09-27 13:45:00,53.06,53.2,53.06,53.19,87100.0,32.4243,32.5099,32.4243,32.5038,87100.0
2010-09-27 13:50:00,53.19,53.23,53.18,53.18,88300.0,32.5038,32.5282,32.4977,32.4977,88300.0
2010-09-27 13:55:00,53.19,53.25,53.19,53.22,53900.0,32.5038,32.5404,32.5038,32.5221,53900.0
2010-09-27 14:00:00,53.22,53.29,53.22,53.29,151900.0,32.5221,32.5649,32.5221,32.5649,151900.0
2010-09-27 14:05:00,53.28,53.29,53.26,53.26,64700.0,32.5588,32.5649,32.5466,32.5466,64700.0
2010-09-27 14:10:00,53.26,53.26,53.16,53.2,59800.0,32.5466,32.5466,32.4855,32.5099,59800.0
2010-09-27 14:15:00,53.2,53.24,53.17,53.22,92700.0,32.5099,32.5343,32.4916,32.5221,92700.0
2010-09-27 14:20:00,53.23,53.25,53.22,53.25,31900.0,32.5282,32.5404,32.5221,32.5404,31900.0
2010-09-27 14:25:00,53.25,53.26,53.23,53.26,42200.0,32.5404,32.5466,32.5282,32.5466,42200.0
2010-09-27 14:30:00,53.26,53.29,53.2,53.21,53700.0,32.5466,32.5649,32.5099,32.516,53700.0
2010-09-27 14:35:00,53.21,53.24,53.2,53.23,25600.0,32.516,32.5343,32.5099,32.5282,25600.0
2010-09-27 14:40:00,53.23,53.3,53.22,53.29,59400.0,32.5282,32.571,32.5221,32.5649,59400.0
2010-09-27 14:45:00,53.29,53.3,53.27,53.28,36900.0,32.5649,32.571,32.5527,32.5588,36900.0
2010-09-27 14:50:00,53.27,53.32,53.26,53.3,59500.0,32.5527,32.5832,32.5466,32.571,59500.0
2010-09-27 14:55:00,53.3,53.3,53.21,53.22,81300.0,32.571,32.571,32.516,32.5221,81300.0
2010-09-27 15:00:00,53.21,53.21,53.15,53.16,81200.0,32.516,32.516,32.4793,32.4855,81200.0
2010-09-27 15:05:00,53.15,53.22,53.15,53.22,21100.0,32.4793,32.5221,32.4793,32.5221,21100.0
2010-09-27 15:10:00,53.22,53.23,53.21,53.22,15400.0,32.5221,32.5282,32.516,32.5221,15400.0
2010-09-27 15:15:00,53.22,53.23,53.2,53.23,40000.0,32.5221,32.5282,32.5099,32.5282,40000.0
2010-09-27 15:20:00,53.24,53.27,53.23,53.25,37300.0,32.5343,32.5527,32.5282,32.5404,37300.0
2010-09-27 15:25:00,53.24,53.25,53.22,53.23,26500.0,32.5343,32.5404,32.5221,32.5282,26500.0
2010-09-27 15:30:00,53.23,53.23,53.14,53.15,79900.0,32.5282,32.5282,32.4732,32.4793,79900.0
2010-09-27 15:35:00,53.15,53.16,53.1,53.11,74800.0,32.4793,32.4855,32.4488,32.4549,74800.0
2010-09-27 15:40:00,53.11,53.13,53.04,53.12,101100.0,32.4549,32.4671,32.4121,32.461,101100.0
2010-09-27 15:45:00,53.11,53.11,53.03,53.04,120900.0,32.4549,32.4549,32.406,32.4121,120900.0
2010-09-27 15:50:00,53.04,53.04,52.95,52.95,205500.0,32.4121,32.4121,32.3571,32.3571,205500.0
2010-09-27 15:55:00,52.96,53.01,52.91,52.99,385100.0,32.3632,32.3938,32.3327,32.3816,385100.0
2010-09-28 09:30:00,53.06,53.11,52.74,52.76,293700.0,32.4243,32.4549,32.2288,32.241,293700.0
2010-09-28 09:35:00,52.76,52.76,52.63,52.67,423100.0,32.241,32.241,32.1616,32.186,423100.0
2010-09-28 09:40:00,52.66,52.66,52.52,52.53,166400.0,32.1799,32.1799,32.0944,32.1005,166400.0
2010-09-28 09:45:00,52.53,52.53,52.42,52.46,274600.0,32.1005,32.1005,32.0332,32.0577,274600.0
2010-09-28 09:50:00,52.46,52.55,52.46,52.5,250400.0,32.0577,32.1127,32.0577,32.0821,250400.0
2010-09-28 09:55:00,52.51,52.51,52.39,52.41,226200.0,32.0882,32.0882,32.0149,32.0271,226200.0
2010-09-28 10:00:00,52.4,52.45,52.23,52.39,408500.0,32.021,32.0516,31.9171,32.0149,408500.0
2010-09-28 10:05:00,52.38,52.38,52.26,52.29,145200.0,32.0088,32.0088,31.9355,31.9538,145200.0
2010-09-28 10:10:00,52.29,52.36,52.26,52.36,73500.0,31.9538,31.9966,31.9355,31.9966,73500.0
2010-09-28 10:15:00,52.36,52.54,52.32,52.52,272900.0,31.9966,32.1066,31.9721,32.0944,272900.0
2010-09-28 10:20:00,52.52,52.53,52.4,52.51,115800.0,32.0944,32.1005,32.021,32.0882,115800.0
2010-09-28 10:25:00,52.51,52.6,52.47,52.47,88100.0,32.0882,32.1432,32.0638,32.0638,88100.0
2010-09-28 10:30:00,52.46,52.59,52.45,52.47,122600.0,32.0577,32.1371,32.0516,32.0638,122600.0
2010-09-28 10:35:00,52.47,52.49,52.42,52.45,95100.0,32.0638,32.076,32.0332,32.0516,95100.0
2010-09-28 10:40:00,52.45,52.51,52.41,52.47,52000.0,32.0516,32.0882,32.0271,32.0638,52000.0
2010-09-28 10:45:00,52.48,52.53,52.45,52.45,62700.0,32.0699,32.1005,32.0516,32.0516,62700.0
2010-09-28 10:50:00,52.45,52.49,52.44,52.44,26200.0,32.0516,32.076,32.0455,32.0455,26200.0
2010-09-28 10:55:00,52.45,52.57,52.45,52.54,140600.0,32.0516,32.1249,32.0516,32.1066,140600.0
2010-09-28 11:00:00,52.54,52.62,52.54,52.54,183100.0,32.1066,32.1555,32.1066,32.1066,183100.0
2010-09-28 11:05:00,52.53,52.56,52.51,52.52,27600.0,32.1005,32.1188,32.0882,32.0944,27600.0
2010-09-28 11:10:00,52.52,52.56,52.5,52.5,148100.0,32.0944,32.1188,32.0821,32.0821,148100.0
2010-09-28 11:15:00,52.52,52.58,52.46,52.58,68400.0,32.0944,32.131,32.0577,32.131,68400.0
2010-09-28 11:20:00,52.59,52.62,52.56,52.61,88900.0,32.1371,32.1555,32.1188,32.1494,88900.0
2010-09-28 11:25:00,52.6,52.78,52.59,52.77,170700.0,32.1432,32.2532,32.1371,32.2471,170700.0
2010-09-28 11:30:00,52.76,52.89,52.76,52.86,117500.0,32.241,32.3205,32.241,32.3021,117500.0
2010-09-28 11:35:00,52.87,52.91,52.85,52.86,83000.0,32.3082,32.3327,32.296,32.3021,83000.0
2010-09-28 11:40:00,52.85,52.91,52.78,52.8,77200.0,32.296,32.3327,32.2532,32.2655,77200.0
2010-09-28 11:45:00,52.8,52.83,52.79,52.83,56000.0,32.2655,32.2838,32.2593,32.2838,56000.0
2010-09-28 11:50:00,52.82,52.82,52.76,52.78,62600.0,32.2777,32.2777,32.241,32.2532,62600.0
2010-09-28 11:55:00,52.79,52.81,52.76,52.81,22200.0,32.2593,32.2716,32.241,32.2716,22200.0
2010-09-28 12:00:00,52.81,52.82,52.74,52.74,48400.0,32.2716,32.2777,32.2288,32.2288,48400.0
2010-09-28 12:05:00,52.74,52.77,52.7,52.73,49300.0,32.2288,32.2471,32.2044,32.2227,49300.0
2010-09-28 12:10:00,52.73,52.79,52.73,52.77,47100.0,32.2227,32.2593,32.2227,32.2471,47100.0
2010-09-28 12:15:00,52.77,52.81,52.72,52.78,92600.0,32.2471,32.2716,32.2166,32.2532,92600.0
2010-09-28 12:20:00,52.77,52.84,52.77,52.82,63400.0,32.2471,32.2899,32.2471,32.2777,63400.0
2010-09-28 12:25:00,52.82,52.85,52.76,52.79,105000.0,32.2777,32.296,32.241,32.2593,105000.0
2010-09-28 12:30:00,52.8,52.82,52.71,52.75,131900.0,32.2655,32.2777,32.2105,32.2349,131900.0
2010-09-28 12:35:00,52.74,52.8,52.74,52.79,37000.0,32.2288,32.2655,32.2288,32.2593,37000.0
2010-09-28 12:40:00,52.78,52.79,52.75,52.77,15100.0,32.2532,32.2593,32.2349,32.2471,15100.0
2010-09-28 12:45:00,52.78,52.88,52.78,52.81,29200.0,32.2532,32.3143,32.2532,32.2716,29200.0
2010-09-28 12:50:00,52.8,52.85,52.8,52.84,12000.0,32.2655,32.296,32.2655,32.2899,12000.0
2010-09-28 12:55:00,52.83,52.87,52.83,52.87,10400.0,32.2838,32.3082,32.2838,32.3082,10400.0
2010-09-28 13:00:00,52.87,52.94,52.83,52.83,195700.0,32.3082,32.351,32.2838,32.2838,195700.0
2010-09-28 13:05:00,52.83,52.83,52.67,52.75,146600.0,32.2838,32.2838,32.186,32.2349,146600.0
2010-09-28 13:10:00,52.75,52.79,52.72,52.76,167500.0,32.2349,32.2593,32.2166,32.241,167500.0
2010-09-28 13:15:00,52.76,52.77,52.74,52.77,23400.0,32.241,32.2471,32.2288,32.2471,23400.0
2010-09-28 13:20:00,52.77,52.78,52.76,52.77,13300.0,32.2471,32.2532,32.241,32.2471,13300.0
2010-09-28 13:25:00,52.78,52.8,52.74,52.78,82000.0,32.2532,32.2655,32.2288,32.2532,82000.0
2010-09-28 13:30:00,52.79,52.82,52.78,52.82,34100.0,32.2593,32.2777,32.2532,32.2777,34100.0
2010-09-28 13:35:00,52.81,52.91,52.81,52.9,79800.0,32.2716,32.3327,32.2716,32.3266,79800.0
2010-09-28 13:40:00,52.89,52.9,52.87,52.89,90800.0,32.3205,32.3266,32.3082,32.3205,90800.0
2010-09-28 13:45:00,52.88,52.91,52.84,52.89,65500.0,32.3143,32.3327,32.2899,32.3205,65500.0
2010-09-28 13:50:00,52.9,53.03,52.9,53.03,132000.0,32.3266,32.406,32.3266,32.406,132000.0
2010-09-28 13:55:00,53.02,53.1,53.02,53.08,126000.0,32.3999,32.4488,32.3999,32.4366,126000.0
2010-09-28 14:00:00,53.08,53.09,53.01,53.04,50900.0,32.4366,32.4427,32.3938,32.4121,50900.0
2010-09-28 14:05:00,53.05,53.05,53.0,53.01,44500.0,32.4182,32.4182,32.3877,32.3938,44500.0
2010-09-28 14:10:00,53.02,53.05,53.0,53.02,133500.0,32.3999,32.4182,32.3877,32.3999,133500.0
2010-09-28 14:15:00,53.01,53.09,52.99,53.01,123900.0,32.3938,32.4427,32.3816,32.3938,123900.0
2010-09-28 14:20:00,53.01,53.04,52.92,52.92,34800.0,32.3938,32.4121,32.3388,32.3388,34800.0
2010-09-28 14:25:00,52.93,52.95,52.83,52.83,48200.0,32.3449,32.3571,32.2838,32.2838,48200.0
2010-09-28 14:30:00,52.83,52.89,52.8,52.88,40300.0,32.2838,32.3205,32.2655,32.3143,40300.0
2010-09-28 14:35:00,52.87,52.88,52.72,52.79,143300.0,32.3082,32.3143,32.2166,32.2593,143300.0
2010-09-28 14:40:00,52.8,52.81,52.65,52.69,167600.0,32.2655,32.2716,32.1738,32.1982,167600.0
2010-09-28 14:45:00,52.69,52.69,52.59,52.66,74200.0,32.1982,32.1982,32.1371,32.1799,74200.0
2010-09-28 14:50:00,52.65,52.69,52.61,52.64,58200.0,32.1738,32.1982,32.1494,32.1677,58200.0
2010-09-28 14:55:00,52.64,52.74,52.6,52.71,93200.0,32.1677,32.2288,32.1432,32.2105,93200.0
2010-09-28 15:00:00,52.71,52.73,52.69,52.72,97600.0,32.2105,32.2227,32.1982,32.2166,97600.0
2010-09-28 15:05:00,52.72,52.85,52.71,52.84,64800.0,32.2166,32.296,32.2105,32.2899,64800.0
2010-09-28 15:10:00,52.85,52.9,52.82,52.89,152100.0,32.296,32.3266,32.2777,32.3205,152100.0
2010-09-28 15:15:00,52.89,52.94,52.86,52.91,98300.0,32.3205,32.351,32.3021,32.3327,98300.0
2010-09-28 15:20:00,52.92,52.92,52.86,52.86,40300.0,32.3388,32.3388,32.3021,32.3021,40300.0
2010-09-28 15:25:00,52.86,52.93,52.85,52.87,41600.0,32.3021,32.3449,32.296,32.3082,41600.0
2010-09-28 15:30:00,52.87,53.0,52.87,53.0,144600.0,32.3082,32.3877,32.3082,32.3877,144600.0
2010-09-28 15:35:00,53.0,53.11,53.0,53.1,178700.0,32.3877,32.4549,32.3877,32.4488,178700.0
2010-09-28 15:40:00,53.1,53.19,53.09,53.13,241900.0,32.4488,32.5038,32.4427,32.4671,241900.0
2010-09-28 15:45:00,53.13,53.23,53.13,53.22,190600.0,32.4671,32.5282,32.4671,32.5221,190600.0
2010-09-28 15:50:00,53.22,53.3,53.21,53.27,276900.0,32.5221,32.571,32.516,32.5527,276900.0
2010-09-28 15:55:00,53.28,53.29,53.16,53.16,790900.0,32.5588,32.5649,32.4855,32.4855,790900.0
2010-09-28 16:00:00,53.17,53.22,53.08,53.22,68400.0,32.4916,32.5221,32.4366,32.5221,68400.0
2010-09-28 16:05:00,53.22,53.22,53.22,53.22,0.0,32.5221,32.5221,32.5221,32.5221,0.0
2010-09-28 16:10:00,53.16,53.18,53.16,53.18,300.0,32.4855,32.4977,32.4855,32.4977,300.0
2010-09-29 09:30:00,53.09,53.1,52.95,53.01,199900.0,32.4427,32.4488,32.3571,32.3938,199900.0
2010-09-29 09:35:00,53.02,53.08,52.95,53.02,72500.0,32.3999,32.4366,32.3571,32.3999,72500.0
2010-09-29 09:40:00,53.02,53.05,52.89,52.9,117600.0,32.3999,32.4182,32.3205,32.3266,117600.0
2010-09-29 09:45:00,52.9,52.93,52.81,52.83,63600.0,32.3266,32.3449,32.2716,32.2838,63600.0
2010-09-29 09:50:00,52.82,52.85,52.74,52.79,93300.0,32.2777,32.296,32.2288,32.2593,93300.0
2010-09-29 09:55:00,52.79,52.85,52.72,52.81,107200.0,32.2593,32.296,32.2166,32.2716,107200.0
2010-09-29 10:00:00,52.8,52.89,52.78,52.88,149600.0,32.2655,32.3205,32.2532,32.3143,149600.0
2010-09-29 10:05:00,52.89,52.95,52.87,52.9,138000.0,32.3205,32.3571,32.3082,32.3266,138000.0
2010-09-29 10:10:00,52.9,52.9,52.84,52.86,97600.0,32.3266,32.3266,32.2899,32.3021,97600.0
2010-09-29 10:15:00,52.87,52.87,52.66,52.67,170900.0,32.3082,32.3082,32.1799,32.186,170900.0
2010-09-29 10:20:00,52.67,52.74,52.6,52.71,142500.0,32.186,32.2288,32.1432,32.2105,142500.0
2010-09-29 10:25:00,52.71,52.76,52.6,52.76,95900.0,32.2105,32.241,32.1432,32.241,95900.0
2010-09-29 10:30:00,52.77,52.79,52.73,52.73,81100.0,32.2471,32.2593,32.2227,32.2227,81100.0
2010-09-29 10:35:00,52.74,52.75,52.67,52.7,55600.0,32.2288,32.2349,32.186,32.2044,55600.0
2010-09-29 10:40:00,52.71,52.76,52.65,52.67,69400.0,32.2105,32.241,32.1738,32.186,69400.0
2010-09-29 10:45:00,52.66,52.75,52.63,52.69,75600.0,32.1799,32.2349,32.1616,32.1982,75600.0
2010-09-29 10:50:00,52.68,52.69,52.6,52.63,64900.0,32.1921,32.1982,32.1432,32.1616,64900.0
2010-09-29 10:55:00,52.62,52.69,52.58,52.68,64200.0,32.1555,32.1982,32.131,32.1921,64200.0
2010-09-29 11:00:00,52.68,52.73,52.67,52.71,36300.0,32.1921,32.2227,32.186,32.2105,36300.0
2010-09-29 11:05:00,52.71,52.73,52.69,52.7,25800.0,32.2105,32.2227,32.1982,32.2044,25800.0
2010-09-29 11:10:00,52.7,52.71,52.63,52.64,32600.0,32.2044,32.2105,32.1616,32.1677,32600.0
2010-09-29 11:15:00,52.64,52.66,52.61,52.66,33800.0,32.1677,32.1799,32.1494,32.1799,33800.0
2010-09-29 11:20:00,52.66,52.75,52.65,52.74,68500.0,32.1799,32.2349,32.1738,32.2288,68500.0
2010-09-29 11:25:00,52.75,52.78,52.73,52.77,37000.0,32.2349,32.2532,32.2227,32.2471,37000.0
2010-09-29 11:30:00,52.77,52.78,52.74,52.75,41700.0,32.2471,32.2532,32.2288,32.2349,41700.0
2010-09-29 11:35:00,52.74,52.9,52.74,52.89,102800.0,32.2288,32.3266,32.2288,32.3205,102800.0
2010-09-29 11:40:00,52.89,52.89,52.84,52.89,71700.0,32.3205,32.3205,32.2899,32.3205,71700.0
2010-09-29 11:45:00,52.89,52.94,52.85,52.87,58100.0,32.3205,32.351,32.296,32.3082,58100.0
2010-09-29 11:50:00,52.87,52.91,52.86,52.9,63100.0,32.3082,32.3327,32.3021,32.3266,63100.0
2010-09-29 11:55:00,52.9,53.01,52.9,52.94,135400.0,32.3266,32.3938,32.3266,32.351,135400.0
2010-09-29 12:00:00,52.93,52.97,52.86,52.89,107100.0,32.3449,32.3693,32.3021,32.3205,107100.0
2010-09-29 12:05:00,52.89,52.9,52.85,52.87,24400.0,32.3205,32.3266,32.296,32.3082,24400.0
2010-09-29 12:10:00,52.87,52.89,52.83,52.87,40800.0,32.3082,32.3205,32.2838,32.3082,40800.0
2010-09-29 12:15:00,52.86,52.91,52.86,52.86,18300.0,32.3021,32.3327,32.3021,32.3021,18300.0
2010-09-29 12:20:00,52.86,52.91,52.86,52.9,22700.0,32.3021,32.3327,32.3021,32.3266,22700.0
2010-09-29 12:25:00,52.91,52.91,52.84,52.85,100000.0,32.3327,32.3327,32.2899,32.296,100000.0
2010-09-29 12:30:00,52.84,52.86,52.8,52.81,64500.0,32.2899,32.3021,32.2655,32.2716,64500.0
2010-09-29 12:35:00,52.81,52.87,52.79,52.86,39000.0,32.2716,32.3082,32.2593,32.3021,39000.0
2010-09-29 12:40:00,52.85,52.85,52.81,52.83,36400.0,32.296,32.296,32.2716,32.2838,36400.0
2010-09-29 12:45:00,52.83,52.83,52.8,52.83,19500.0,32.2838,32.2838,32.2655,32.2838,19500.0
2010-09-29 12:50:00,52.83,52.95,52.83,52.94,32500.0,32.2838,32.3571,32.2838,32.351,32500.0
2010-09-29 12:55:00,52.93,52.94,52.89,52.89,25700.0,32.3449,32.351,32.3205,32.3205,25700.0
2010-09-29 13:00:00,52.9,52.9,52.87,52.89,24300.0,32.3266,32.3266,32.3082,32.3205,24300.0
2010-09-29 13:05:00,52.89,52.9,52.83,52.84,38900.0,32.3205,32.3266,32.2838,32.2899,38900.0
2010-09-29 13:10:00,52.84,52.89,52.83,52.85,25500.0,32.2899,32.3205,32.2838,32.296,25500.0
2010-09-29 13:15:00,52.85,52.86,52.82,52.83,17900.0,32.296,32.3021,32.2777,32.2838,17900.0
2010-09-29 13:20:00,52.83,52.84,52.81,52.82,14900.0,32.2838,32.2899,32.2716,32.2777,14900.0
2010-09-29 13:25:00,52.81,52.82,52.77,52.77,23400.0,32.2716,32.2777,32.2471,32.2471,23400.0
2010-09-29 13:30:00,52.77,52.82,52.77,52.8,30400.0,32.2471,32.2777,32.2471,32.2655,30400.0
2010-09-29 13:35:00,52.81,52.83,52.76,52.8,36400.0,32.2716,32.2838,32.241,32.2655,36400.0
2010-09-29 13:40:00,52.79,52.84,52.78,52.83,33400.0,32.2593,32.2899,32.2532,32.2838,33400.0
2010-09-29 13:45:00,52.85,52.89,52.83,52.88,26400.0,32.296,32.3205,32.2838,32.3143,26400.0
2010-09-29 13:50:00,52.89,52.9,52.87,52.88,18200.0,32.3205,32.3266,32.3082,32.3143,18200.0
2010-09-29 13:55:00,52.89,52.98,52.89,52.95,36700.0,32.3205,32.3755,32.3205,32.3571,36700.0
2010-09-29 14:00:00,52.95,52.98,52.95,52.95,15500.0,32.3571,32.3755,32.3571,32.3571,15500.0
2010-09-29 14:05:00,52.96,52.96,52.93,52.93,11200.0,32.3632,32.3632,32.3449,32.3449,11200.0
2010-09-29 14:10:00,52.93,53.0,52.93,52.99,54400.0,32.3449,32.3877,32.3449,32.3816,54400.0
2010-09-29 14:15:00,52.99,52.99,52.95,52.96,11900.0,32.3816,32.3816,32.3571,32.3632,11900.0
2010-09-29 14:20:00,52.96,52.98,52.94,52.95,16500.0,32.3632,32.3755,32.351,32.3571,16500.0
2010-09-29 14:25:00,52.94,52.95,52.86,52.86,34400.0,32.351,32.3571,32.3021,32.3021,34400.0
2010-09-29 14:30:00,52.87,52.9,52.85,52.89,16200.0,32.3082,32.3266,32.296,32.3205,16200.0
2010-09-29 14:35:00,52.9,52.9,52.87,52.9,12100.0,32.3266,32.3266,32.3082,32.3266,12100.0
2010-09-29 14:40:00,52.91,52.99,52.91,52.98,23300.0,32.3327,32.3816,32.3327,32.3755,23300.0
2010-09-29 14:45:00,52.98,53.0,52.94,52.94,130000.0,32.3755,32.3877,32.351,32.351,130000.0
2010-09-29 14:50:00,52.93,52.93,52.9,52.93,23700.0,32.3449,32.3449,32.3266,32.3449,23700.0
2010-09-29 14:55:00,52.93,52.95,52.93,52.95,25300.0,32.3449,32.3571,32.3449,32.3571,25300.0
2010-09-29 15:00:00,52.95,52.96,52.91,52.92,23300.0,32.3571,32.3632,32.3327,32.3388,23300.0
2010-09-29 15:05:00,52.91,52.93,52.79,52.82,99000.0,32.3327,32.3449,32.2593,32.2777,99000.0
2010-09-29 15:10:00,52.81,52.82,52.74,52.76,141200.0,32.2716,32.2777,32.2288,32.241,141200.0
2010-09-29 15:15:00,52.75,52.76,52.69,52.75,185300.0,32.2349,32.241,32.1982,32.2349,185300.0
2010-09-29 15:20:00,52.76,52.81,52.76,52.81,116800.0,32.241,32.2716,32.241,32.2716,116800.0
2010-09-29 15:25:00,52.81,52.83,52.75,52.78,159400.0,32.2716,32.2838,32.2349,32.2532,159400.0
2010-09-29 15:30:00,52.78,52.79,52.69,52.7,108600.0,32.2532,32.2593,32.1982,32.2044,108600.0
2010-09-29 15:35:00,52.7,52.78,52.69,52.75,83600.0,32.2044,32.2532,32.1982,32.2349,83600.0
2010-09-29 15:40:00,52.75,52.77,52.62,52.63,175300.0,32.2349,32.2471,32.1555,32.1616,175300.0
2010-09-29 15:45:00,52.63,52.8,52.63,52.8,252100.0,32.1616,32.2655,32.1616,32.2655,252100.0
2010-09-29 15:50:00,52.79,52.8,52.72,52.72,102100.0,32.2593,32.2655,32.2166,32.2166,102100.0
2010-09-29 15:55:00,52.73,52.79,52.72,52.78,379300.0,32.2227,32.2593,32.2166,32.2532,379300.0
2010-09-30 09:30:00,53.18,53.39,53.12,53.38,151100.0,32.4977,32.626,32.461,32.6199,151100.0
2010-09-30 09:35:00,53.38,53.39,53.28,53.31,139500.0,32.6199,32.626,32.5588,32.5771,139500.0
2010-09-30 09:40:00,53.32,53.6,53.31,53.58,303900.0,32.5832,32.7543,32.5771,32.7421,303900.0
2010-09-30 09:45:00,53.58,53.62,53.47,53.57,161700.0,32.7421,32.7666,32.6749,32.736,161700.0
2010-09-30 09:50:00,53.58,53.58,53.46,53.52,198800.0,32.7421,32.7421,32.6688,32.7054,198800.0
2010-09-30 09:55:00,53.52,53.59,53.46,53.47,111800.0,32.7054,32.7482,32.6688,32.6749,111800.0
2010-09-30 10:00:00,53.48,53.48,53.34,53.4,161100.0,32.681,32.681,32.5954,32.6321,161100.0
2010-09-30 10:05:00,53.41,53.46,53.36,53.38,66400.0,32.6382,32.6688,32.6077,32.6199,66400.0
2010-09-30 10:10:00,53.38,53.39,53.17,53.28,178400.0,32.6199,32.626,32.4916,32.5588,178400.0
2010-09-30 10:15:00,53.27,53.32,53.2,53.2,174700.0,32.5527,32.5832,32.5099,32.5099,174700.0
2010-09-30 10:20:00,53.21,53.26,53.19,53.21,117600.0,32.516,32.5466,32.5038,32.516,117600.0
2010-09-30 10:25:00,53.22,53.3,53.22,53.27,72800.0,32.5221,32.571,32.5221,32.5527,72800.0
2010-09-30 10:30:00,53.27,53.34,53.26,53.32,112100.0,32.5527,32.5954,32.5466,32.5832,112100.0
2010-09-30 10:35:00,53.33,53.34,53.24,53.25,69100.0,32.5893,32.5954,32.5343,32.5404,69100.0
2010-09-30 10:40:00,53.26,53.32,53.25,53.32,19200.0,32.5466,32.5832,32.5404,32.5832,19200.0
2010-09-30 10:45:00,53.31,53.31,53.18,53.22,100800.0,32.5771,32.5771,32.4977,32.5221,100800.0
2010-09-30 10:50:00,53.22,53.28,53.2,53.2,72000.0,32.5221,32.5588,32.5099,32.5099,72000.0
2010-09-30 10:55:00,53.2,53.2,53.13,53.16,136800.0,32.5099,32.5099,32.4671,32.4855,136800.0
2010-09-30 11:00:00,53.14,53.17,53.08,53.15,76400.0,32.4732,32.4916,32.4366,32.4793,76400.0
2010-09-30 11:05:00,53.16,53.18,53.05,53.06,147700.0,32.4855,32.4977,32.4182,32.4243,147700.0
2010-09-30 11:10:00,53.06,53.1,53.05,53.05,149600.0,32.4243,32.4488,32.4182,32.4182,149600.0
2010-09-30 11:15:00,53.05,53.11,52.98,53.05,376500.0,32.4182,32.4549,32.3755,32.4182,376500.0
2010-09-30 11:20:00,53.05,53.07,52.92,52.93,234700.0,32.4182,32.4305,32.3388,32.3449,234700.0
2010-09-30 11:25:00,52.91,52.92,52.79,52.87,312300.0,32.3327,32.3388,32.2593,32.3082,312300.0
2010-09-30 11:30:00,52.86,52.9,52.79,52.79,141100.0,32.3021,32.3266,32.2593,32.2593,141100.0
2010-09-30 11:35:00,52.79,52.79,52.7,52.74,132800.0,32.2593,32.2593,32.2044,32.2288,132800.0
2010-09-30 11:40:00,52.74,52.78,52.73,52.74,68100.0,32.2288,32.2532,32.2227,32.2288,68100.0
2010-09-30 11:45:00,52.75,52.8,52.72,52.8,61900.0,32.2349,32.2655,32.2166,32.2655,61900.0
2010-09-30 11:50:00,52.8,52.81,52.67,52.68,84900.0,32.2655,32.2716,32.186,32.1921,84900.0
2010-09-30 11:55:00,52.68,52.79,52.68,52.79,118700.0,32.1921,32.2593,32.1921,32.2593,118700.0
2010-09-30 12:00:00,52.78,52.8,52.61,52.63,122200.0,32.2532,32.2655,32.1494,32.1616,122200.0
2010-09-30 12:05:00,52.64,52.65,52.54,52.58,82600.0,32.1677,32.1738,32.1066,32.131,82600.0
2010-09-30 12:10:00,52.58,52.6,52.52,52.59,192900.0,32.131,32.1432,32.0944,32.1371,192900.0
2010-09-30 12:15:00,52.59,52.71,52.58,52.71,112400.0,32.1371,32.2105,32.131,32.2105,112400.0
2010-09-30 12:20:00,52.71,52.75,52.68,52.7,90300.0,32.2105,32.2349,32.1921,32.2044,90300.0
2010-09-30 12:25:00,52.7,52.7,52.67,52.67,14700.0,32.2044,32.2044,32.186,32.186,14700.0
2010-09-30 12:30:00,52.66,52.8,52.64,52.8,97900.0,32.1799,32.2655,32.1677,32.2655,97900.0
2010-09-30 12:35:00,52.79,52.88,52.79,52.84,97100.0,32.2593,32.3143,32.2593,32.2899,97100.0
2010-09-30 12:40:00,52.85,52.92,52.85,52.91,43600.0,32.296,32.3388,32.296,32.3327,43600.0
2010-09-30 12:45:00,52.93,53.04,52.93,53.03,75100.0,32.3449,32.4121,32.3449,32.406,75100.0
2010-09-30 12:50:00,53.03,53.16,53.02,53.1,118200.0,32.406,32.4855,32.3999,32.4488,118200.0
2010-09-30 12:55:00,53.1,53.19,53.08,53.19,129900.0,32.4488,32.5038,32.4366,32.5038,129900.0
2010-09-30 13:00:00,53.19,53.2,53.13,53.15,49300.0,32.5038,32.5099,32.4671,32.4793,49300.0
2010-09-30 13:05:00,53.15,53.21,53.15,53.21,14600.0,32.4793,32.516,32.4793,32.516,14600.0
2010-09-30 13:10:00,53.22,53.25,53.22,53.23,68400.0,32.5221,32.5404,32.5221,32.5282,68400.0
2010-09-30 13:15:00,53.24,53.27,53.17,53.18,53100.0,32.5343,32.5527,32.4916,32.4977,53100.0
2010-09-30 13:20:00,53.19,53.21,53.07,53.1,137800.0,32.5038,32.516,32.4305,32.4488,137800.0
2010-09-30 13:25:00,53.1,53.16,53.1,53.16,44700.0,32.4488,32.4855,32.4488,32.4855,44700.0
2010-09-30 13:30:00,53.15,53.16,53.09,53.11,32000.0,32.4793,32.4855,32.4427,32.4549,32000.0
2010-09-30 13:35:00,53.11,53.13,53.03,53.04,75900.0,32.4549,32.4671,32.406,32.4121,75900.0
2010-09-30 13:40:00,53.03,53.04,52.98,52.99,57500.0,32.406,32.4121,32.3755,32.3816,57500.0
2010-09-30 13:45:00,53.0,53.02,52.95,52.96,33800.0,32.3877,32.3999,32.3571,32.3632,33800.0
2010-09-30 13:50:00,52.95,52.96,52.92,52.95,15700.0,32.3571,32.3632,32.3388,32.3571,15700.0
2010-09-30 13:55:00,52.95,52.97,52.94,52.96,51500.0,32.3571,32.3693,32.351,32.3632,51500.0
2010-09-30 14:00:00,52.97,52.98,52.92,52.94,51500.0,32.3693,32.3755,32.3388,32.351,51500.0
2010-09-30 14:05:00,52.93,52.93,52.87,52.88,11700.0,32.3449,32.3449,32.3082,32.3143,11700.0
2010-09-30 14:10:00,52.87,52.87,52.76,52.82,78900.0,32.3082,32.3082,32.241,32.2777,78900.0
2010-09-30 14:15:00,52.81,52.82,52.77,52.8,64400.0,32.2716,32.2777,32.2471,32.2655,64400.0
2010-09-30 14:20:00,52.8,52.83,52.76,52.77,56100.0,32.2655,32.2838,32.241,32.2471,56100.0
2010-09-30 14:25:00,52.77,52.81,52.76,52.78,62900.0,32.2471,32.2716,32.241,32.2532,62900.0
2010-09-30 14:30:00,52.78,52.81,52.76,52.81,53800.0,32.2532,32.2716,32.241,32.2716,53800.0
2010-09-30 14:35:00,52.82,52.83,52.78,52.79,54400.0,32.2777,32.2838,32.2532,32.2593,54400.0
2010-09-30 14:40:00,52.79,52.83,52.79,52.83,44000.0,32.2593,32.2838,32.2593,32.2838,44000.0
2010-09-30 14:45:00,52.83,52.86,52.81,52.83,66600.0,32.2838,32.3021,32.2716,32.2838,66600.0
2010-09-30 14:50:00,52.83,52.85,52.79,52.8,118600.0,32.2838,32.296,32.2593,32.2655,118600.0
2010-09-30 14:55:00,52.8,52.83,52.71,52.71,152300.0,32.2655,32.2838,32.2105,32.2105,152300.0
2010-09-30 15:00:00,52.71,52.72,52.67,52.7,120500.0,32.2105,32.2166,32.186,32.2044,120500.0
2010-09-30 15:05:00,52.71,52.89,52.69,52.88,74300.0,32.2105,32.3205,32.1982,32.3143,74300.0
2010-09-30 15:10:00,52.88,52.88,52.77,52.77,292700.0,32.3143,32.3143,32.2471,32.2471,292700.0
2010-09-30 15:15:00,52.76,52.85,52.72,52.82,100700.0,32.241,32.296,32.2166,32.2777,100700.0
2010-09-30 15:20:00,52.82,52.89,52.82,52.87,49600.0,32.2777,32.3205,32.2777,32.3082,49600.0
2010-09-30 15:25:00,52.86,52.96,52.83,52.95,159400.0,32.3021,32.3632,32.2838,32.3571,159400.0
2010-09-30 15:30:00,52.95,52.99,52.8,52.82,254300.0,32.3571,32.3816,32.2655,32.2777,254300.0
2010-09-30 15:35:00,52.81,52.82,52.77,52.79,96600.0,32.2716,32.2777,32.2471,32.2593,96600.0
2010-09-30 15:40:00,52.79,52.87,52.77,52.85,150300.0,32.2593,32.3082,32.2471,32.296,150300.0
2010-09-30 15:45:00,52.85,52.87,52.8,52.84,395800.0,32.296,32.3082,32.2655,32.2899,395800.0
2010-09-30 15:50:00,52.84,52.9,52.84,52.88,211200.0,32.2899,32.3266,32.2899,32.3143,211200.0
2010-09-30 15:55:00,52.88,52.92,52.86,52.86,432100.0,32.3143,32.3388,32.3021,32.3021,432100.0
2010-10-01 09:30:00,53.16,53.41,53.1,53.16,326400.0,32.4855,32.6382,32.4488,32.4855,326400.0
2010-10-01 09:35:00,53.15,53.18,52.95,53.0,185900.0,32.4793,32.4977,32.3571,32.3877,185900.0
2010-10-01 09:40:00,53.0,53.08,52.9,53.08,402500.0,32.3877,32.4366,32.3266,32.4366,402500.0
2010-10-01 09:45:00,53.09,53.14,53.02,53.08,183500.0,32.4427,32.4732,32.3999,32.4366,183500.0
2010-10-01 09:50:00,53.1,53.15,53.02,53.06,119700.0,32.4488,32.4793,32.3999,32.4243,119700.0
2010-10-01 09:55:00,53.06,53.16,53.02,53.04,194000.0,32.4243,32.4855,32.3999,32.4121,194000.0
2010-10-01 10:00:00,53.04,53.14,52.84,52.91,308400.0,32.4121,32.4732,32.2899,32.3327,308400.0
2010-10-01 10:05:00,52.91,53.03,52.89,52.95,202600.0,32.3327,32.406,32.3205,32.3571,202600.0
2010-10-01 10:10:00,52.96,53.06,52.96,53.0,130800.0,32.3632,32.4243,32.3632,32.3877,130800.0
2010-10-01 10:15:00,53.0,53.08,52.98,52.98,85400.0,32.3877,32.4366,32.3755,32.3755,85400.0
2010-10-01 10:20:00,52.97,52.97,52.72,52.76,133200.0,32.3693,32.3693,32.2166,32.241,133200.0
2010-10-01 10:25:00,52.76,52.81,52.68,52.8,113000.0,32.241,32.2716,32.1921,32.2655,113000.0
2010-10-01 10:30:00,52.79,52.87,52.71,52.76,213300.0,32.2593,32.3082,32.2105,32.241,213300.0
2010-10-01 10:35:00,52.75,52.78,52.66,52.76,99800.0,32.2349,32.2532,32.1799,32.241,99800.0
2010-10-01 10:40:00,52.76,52.78,52.71,52.74,89700.0,32.241,32.2532,32.2105,32.2288,89700.0
2010-10-01 10:45:00,52.73,52.76,52.7,52.72,51000.0,32.2227,32.241,32.2044,32.2166,51000.0
2010-10-01 10:50:00,52.72,52.74,52.67,52.71,44500.0,32.2166,32.2288,32.186,32.2105,44500.0
2010-10-01 10:55:00,52.7,52.74,52.67,52.69,40700.0,32.2044,32.2288,32.186,32.1982,40700.0
2010-10-01 11:00:00,52.69,52.77,52.66,52.69,86700.0,32.1982,32.2471,32.1799,32.1982,86700.0
2010-10-01 11:05:00,52.68,52.73,52.64,52.7,46300.0,32.1921,32.2227,32.1677,32.2044,46300.0
2010-10-01 11:10:00,52.69,52.69,52.58,52.58,102900.0,32.1982,32.1982,32.131,32.131,102900.0
2010-10-01 11:15:00,52.59,52.65,52.56,52.59,78300.0,32.1371,32.1738,32.1188,32.1371,78300.0
2010-10-01 11:20:00,52.59,52.65,52.59,52.61,72400.0,32.1371,32.1738,32.1371,32.1494,72400.0
2010-10-01 11:25:00,52.61,52.61,52.54,52.59,93400.0,32.1494,32.1494,32.1066,32.1371,93400.0
2010-10-01 11:30:00,52.59,52.61,52.55,52.59,138000.0,32.1371,32.1494,32.1127,32.1371,138000.0
2010-10-01 11:35:00,52.6,52.67,52.6,52.62,167900.0,32.1432,32.186,32.1432,32.1555,167900.0
2010-10-01 11:40:00,52.62,52.67,52.62,52.66,70900.0,32.1555,32.186,32.1555,32.1799,70900.0
2010-10-01 11:45:00,52.66,52.69,52.6,52.6,117400.0,32.1799,32.1982,32.1432,32.1432,117400.0
2010-10-01 11:50:00,52.6,52.65,52.6,52.63,31000.0,32.1432,32.1738,32.1432,32.1616,31000.0
2010-10-01 11:55:00,52.62,52.68,52.62,52.63,54400.0,32.1555,32.1921,32.1555,32.1616,54400.0
2010-10-01 12:00:00,52.63,52.7,52.6,52.63,78100.0,32.1616,32.2044,32.1432,32.1616,78100.0
2010-10-01 12:05:00,52.63,52.73,52.63,52.7,41500.0,32.1616,32.2227,32.1616,32.2044,41500.0
2010-10-01 12:10:00,52.7,52.73,52.69,52.73,15700.0,32.2044,32.2227,32.1982,32.2227,15700.0
2010-10-01 12:15:00,52.72,52.74,52.68,52.69,51300.0,32.2166,32.2288,32.1921,32.1982,51300.0
2010-10-01 12:20:00,52.69,52.74,52.68,52.74,17200.0,32.1982,32.2288,32.1921,32.2288,17200.0
2010-10-01 12:25:00,52.73,52.74,52.68,52.72,47400.0,32.2227,32.2288,32.1921,32.2166,47400.0
2010-10-01 12:30:00,52.73,52.73,52.69,52.7,68000.0,32.2227,32.2227,32.1982,32.2044,68000.0
2010-10-01 12:35:00,52.7,52.71,52.68,52.68,8000.0,32.2044,32.2105,32.1921,32.1921,8000.0
2010-10-01 12:40:00,52.68,52.72,52.65,52.71,37900.0,32.1921,32.2166,32.1738,32.2105,37900.0
2010-10-01 12:45:00,52.71,52.71,52.66,52.67,17600.0,32.2105,32.2105,32.1799,32.186,17600.0
2010-10-01 12:50:00,52.67,52.73,52.67,52.73,21600.0,32.186,32.2227,32.186,32.2227,21600.0
2010-10-01 12:55:00,52.72,52.73,52.67,52.72,52200.0,32.2166,32.2227,32.186,32.2166,52200.0
2010-10-01 13:00:00,52.73,52.74,52.71,52.72,46200.0,32.2227,32.2288,32.2105,32.2166,46200.0
2010-10-01 13:05:00,52.72,52.83,52.72,52.82,102800.0,32.2166,32.2838,32.2166,32.2777,102800.0
2010-10-01 13:10:00,52.82,52.89,52.82,52.89,52100.0,32.2777,32.3205,32.2777,32.3205,52100.0
2010-10-01 13:15:00,52.89,52.98,52.89,52.95,83500.0,32.3205,32.3755,32.3205,32.3571,83500.0
2010-10-01 13:20:00,52.95,52.96,52.92,52.92,27600.0,32.3571,32.3632,32.3388,32.3388,27600.0
2010-10-01 13:25:00,52.93,52.97,52.9,52.92,63700.0,32.3449,32.3693,32.3266,32.3388,63700.0
2010-10-01 13:30:00,52.92,52.93,52.86,52.88,47800.0,32.3388,32.3449,32.3021,32.3143,47800.0
2010-10-01 13:35:00,52.89,52.9,52.84,52.85,71600.0,32.3205,32.3266,32.2899,32.296,71600.0
2010-10-01 13:40:00,52.85,52.87,52.82,52.86,36400.0,32.296,32.3082,32.2777,32.3021,36400.0
2010-10-01 13:45:00,52.85,52.87,52.81,52.87,28200.0,32.296,32.3082,32.2716,32.3082,28200.0
2010-10-01 13:50:00,52.87,52.88,52.83,52.86,23200.0,32.3082,32.3143,32.2838,32.3021,23200.0
2010-10-01 13:55:00,52.87,52.91,52.85,52.91,44400.0,32.3082,32.3327,32.296,32.3327,44400.0
2010-10-01 14:00:00,52.92,53.02,52.92,53.0,28600.0,32.3388,32.3999,32.3388,32.3877,28600.0
2010-10-01 14:05:00,52.99,53.02,52.95,52.95,33100.0,32.3816,32.3999,32.3571,32.3571,33100.0
2010-10-01 14:10:00,52.96,53.02,52.96,53.01,66300.0,32.3632,32.3999,32.3632,32.3938,66300.0
2010-10-01 14:15:00,53.0,53.01,52.96,52.97,35000.0,32.3877,32.3938,32.3632,32.3693,35000.0
2010-10-01 14:20:00,52.98,53.02,52.97,52.97,31300.0,32.3755,32.3999,32.3693,32.3693,31300.0
2010-10-01 14:25:00,52.96,53.01,52.92,53.0,44000.0,32.3632,32.3938,32.3388,32.3877,44000.0
2010-10-01 14:30:00,53.01,53.05,53.0,53.01,43200.0,32.3938,32.4182,32.3877,32.3938,43200.0
2010-10-01 14:35:00,53.02,53.12,53.02,53.06,155100.0,32.3999,32.461,32.3999,32.4243,155100.0
2010-10-01 14:40:00,53.07,53.11,53.05,53.1,83800.0,32.4305,32.4549,32.4182,32.4488,83800.0
2010-10-01 14:45:00,53.1,53.16,53.07,53.14,68300.0,32.4488,32.4855,32.4305,32.4732,68300.0
2010-10-01 14:50:00,53.14,53.17,53.13,53.15,75500.0,32.4732,32.4916,32.4671,32.4793,75500.0
2010-10-01 14:55:00,53.14,53.19,53.14,53.17,22900.0,32.4732,32.5038,32.4732,32.4916,22900.0
2010-10-01 15:00:00,53.17,53.18,53.13,53.15,68000.0,32.4916,32.4977,32.4671,32.4793,68000.0
2010-10-01 15:05:00,53.15,53.2,53.14,53.18,215300.0,32.4793,32.5099,32.4732,32.4977,215300.0
2010-10-01 15:10:00,53.18,53.21,53.13,53.18,131100.0,32.4977,32.516,32.4671,32.4977,131100.0
2010-10-01 15:15:00,53.18,53.24,53.15,53.21,108100.0,32.4977,32.5343,32.4793,32.516,108100.0
2010-10-01 15:20:00,53.21,53.23,53.2,53.23,102900.0,32.516,32.5282,32.5099,32.5282,102900.0
2010-10-01 15:25:00,53.23,53.23,53.11,53.13,82900.0,32.5282,32.5282,32.4549,32.4671,82900.0
2010-10-01 15:30:00,53.12,53.18,53.1,53.17,83500.0,32.461,32.4977,32.4488,32.4916,83500.0
2010-10-01 15:35:00,53.17,53.17,53.11,53.11,132600.0,32.4916,32.4916,32.4549,32.4549,132600.0
2010-10-01 15:40:00,53.12,53.14,53.1,53.14,60100.0,32.461,32.4732,32.4488,32.4732,60100.0
2010-10-01 15:45:00,53.14,53.21,53.14,53.16,165700.0,32.4732,32.516,32.4732,32.4855,165700.0
2010-10-01 15:50:00,53.15,53.18,53.12,53.13,229300.0,32.4793,32.4977,32.461,32.4671,229300.0
2010-10-01 15:55:00,53.13,53.18,53.12,53.15,530200.0,32.4671,32.4977,32.461,32.4793,530200.0
2010-10-04 09:30:00,53.05,53.29,53.03,53.21,166000.0,32.4182,32.5649,32.406,32.516,166000.0
2010-10-04 09:35:00,53.22,53.44,53.22,53.36,152400.0,32.5221,32.6566,32.5221,32.6077,152400.0
2010-10-04 09:40:00,53.36,53.47,53.34,53.45,145100.0,32.6077,32.6749,32.5954,32.6627,145100.0
2010-10-04 09:45:00,53.45,53.45,53.34,53.39,85300.0,32.6627,32.6627,32.5954,32.626,85300.0
2010-10-04 09:50:00,53.4,53.41,53.21,53.23,142700.0,32.6321,32.6382,32.516,32.5282,142700.0
2010-10-04 09:55:00,53.23,53.26,53.19,53.25,73000.0,32.5282,32.5466,32.5038,32.5404,73000.0
2010-10-04 10:00:00,53.25,53.36,53.1,53.31,187200.0,32.5404,32.6077,32.4488,32.5771,187200.0
2010-10-04 10:05:00,53.31,53.34,53.2,53.26,70100.0,32.5771,32.5954,32.5099,32.5466,70100.0
2010-10-04 10:10:00,53.27,53.3,53.23,53.27,88800.0,32.5527,32.571,32.5282,32.5527,88800.0
2010-10-04 10:15:00,53.27,53.36,53.27,53.28,92600.0,32.5527,32.6077,32.5527,32.5588,92600.0
2010-10-04 10:20:00,53.28,53.39,53.24,53.36,82300.0,32.5588,32.626,32.5343,32.6077,82300.0
2010-10-04 10:25:00,53.36,53.38,53.29,53.33,76800.0,32.6077,32.6199,32.5649,32.5893,76800.0
2010-10-04 10:30:00,53.34,53.42,53.33,53.37,86400.0,32.5954,32.6443,32.5893,32.6138,86400.0
2010-10-04 10:35:00,53.37,53.37,53.27,53.34,101400.0,32.6138,32.6138,32.5527,32.5954,101400.0
2010-10-04 10:40:00,53.34,53.37,53.32,53.34,83600.0,32.5954,32.6138,32.5832,32.5954,83600.0
2010-10-04 10:45:00,53.34,53.36,53.24,53.26,130100.0,32.5954,32.6077,32.5343,32.5466,130100.0
2010-10-04 10:50:00,53.27,53.3,53.25,53.3,58900.0,32.5527,32.571,32.5404,32.571,58900.0
2010-10-04 10:55:00,53.29,53.3,53.24,53.27,64600.0,32.5649,32.571,32.5343,32.5527,64600.0
2010-10-04 11:00:00,53.26,53.28,53.22,53.23,170800.0,32.5466,32.5588,32.5221,32.5282,170800.0
2010-10-04 11:05:00,53.23,53.23,53.16,53.2,125000.0,32.5282,32.5282,32.4855,32.5099,125000.0
2010-10-04 11:10:00,53.21,53.28,53.2,53.28,97700.0,32.516,32.5588,32.5099,32.5588,97700.0
2010-10-04 11:15:00,53.27,53.27,53.17,53.27,124500.0,32.5527,32.5527,32.4916,32.5527,124500.0
2010-10-04 11:20:00,53.27,53.27,53.13,53.14,133200.0,32.5527,32.5527,32.4671,32.4732,133200.0
2010-10-04 11:25:00,53.14,53.17,53.07,53.15,173100.0,32.4732,32.4916,32.4305,32.4793,173100.0
2010-10-04 11:30:00,53.16,53.2,53.11,53.2,84500.0,32.4855,32.5099,32.4549,32.5099,84500.0
2010-10-04 11:35:00,53.2,53.28,53.2,53.26,73300.0,32.5099,32.5588,32.5099,32.5466,73300.0
2010-10-04 11:40:00,53.25,53.3,53.25,53.28,196700.0,32.5404,32.571,32.5404,32.5588,196700.0
2010-10-04 11:45:00,53.28,53.32,53.24,53.31,158400.0,32.5588,32.5832,32.5343,32.5771,158400.0
2010-10-04 11:50:00,53.3,53.32,53.22,53.25,187200.0,32.571,32.5832,32.5221,32.5404,187200.0
2010-10-04 11:55:00,53.25,53.29,53.05,53.06,176000.0,32.5404,32.5649,32.4182,32.4243,176000.0
2010-10-04 12:00:00,53.06,53.1,53.01,53.1,240400.0,32.4243,32.4488,32.3938,32.4488,240400.0
2010-10-04 12:05:00,53.1,53.1,52.99,53.05,164300.0,32.4488,32.4488,32.3816,32.4182,164300.0
2010-10-04 12:10:00,53.06,53.12,53.06,53.08,152400.0,32.4243,32.461,32.4243,32.4366,152400.0
2010-10-04 12:15:00,53.08,53.11,53.0,53.09,228100.0,32.4366,32.4549,32.3877,32.4427,228100.0
2010-10-04 12:20:00,53.09,53.12,53.08,53.09,102000.0,32.4427,32.461,32.4366,32.4427,102000.0
2010-10-04 12:25:00,53.09,53.14,53.09,53.11,56400.0,32.4427,32.4732,32.4427,32.4549,56400.0
2010-10-04 12:30:00,53.1,53.23,53.09,53.23,249300.0,32.4488,32.5282,32.4427,32.5282,249300.0
2010-10-04 12:35:00,53.23,53.26,53.12,53.15,87000.0,32.5282,32.5466,32.461,32.4793,87000.0
2010-10-04 12:40:00,53.16,53.18,53.08,53.17,194900.0,32.4855,32.4977,32.4366,32.4916,194900.0
2010-10-04 12:45:00,53.17,53.23,53.1,53.21,91600.0,32.4916,32.5282,32.4488,32.516,91600.0
2010-10-04 12:50:00,53.2,53.26,53.2,53.26,21800.0,32.5099,32.5466,32.5099,32.5466,21800.0
2010-10-04 12:55:00,53.25,53.31,53.25,53.31,71900.0,32.5404,32.5771,32.5404,32.5771,71900.0
2010-10-04 13:00:00,53.31,53.37,53.3,53.35,114600.0,32.5771,32.6138,32.571,32.6016,114600.0
2010-10-04 13:05:00,53.35,53.36,53.3,53.31,99900.0,32.6016,32.6077,32.571,32.5771,99900.0
2010-10-04 13:10:00,53.31,53.34,53.26,53.29,124800.0,32.5771,32.5954,32.5466,32.5649,124800.0
2010-10-04 13:15:00,53.29,53.32,53.27,53.29,100200.0,32.5649,32.5832,32.5527,32.5649,100200.0
2010-10-04 13:20:00,53.28,53.37,53.28,53.36,59200.0,32.5588,32.6138,32.5588,32.6077,59200.0
2010-10-04 13:25:00,53.36,53.38,53.31,53.35,146700.0,32.6077,32.6199,32.5771,32.6016,146700.0
2010-10-04 13:30:00,53.35,53.36,53.27,53.32,109400.0,32.6016,32.6077,32.5527,32.5832,109400.0
2010-10-04 13:35:00,53.32,53.38,53.32,53.34,79800.0,32.5832,32.6199,32.5832,32.5954,79800.0
2010-10-04 13:40:00,53.35,53.43,53.34,53.38,155900.0,32.6016,32.6504,32.5954,32.6199,155900.0
2010-10-04 13:45:00,53.37,53.41,53.35,53.4,61600.0,32.6138,32.6382,32.6016,32.6321,61600.0
2010-10-04 13:50:00,53.4,53.4,53.37,53.39,110500.0,32.6321,32.6321,32.6138,32.626,110500.0
2010-10-04 13:55:00,53.4,53.47,53.39,53.46,74000.0,32.6321,32.6749,32.626,32.6688,74000.0
2010-10-04 14:00:00,53.47,53.47,53.36,53.36,117600.0,32.6749,32.6749,32.6077,32.6077,117600.0
2010-10-04 14:05:00,53.35,53.47,53.35,53.43,86600.0,32.6016,32.6749,32.6016,32.6504,86600.0
2010-10-04 14:10:00,53.43,53.47,53.41,53.42,58800.0,32.6504,32.6749,32.6382,32.6443,58800.0
2010-10-04 14:15:00,53.42,53.42,53.33,53.33,119900.0,32.6443,32.6443,32.5893,32.5893,119900.0
2010-10-04 14:20:00,53.34,53.4,53.31,53.38,62400.0,32.5954,32.6321,32.5771,32.6199,62400.0
2010-10-04 14:25:00,53.39,53.42,53.3,53.41,72000.0,32.626,32.6443,32.571,32.6382,72000.0
2010-10-04 14:30:00,53.4,53.46,53.36,53.42,86600.0,32.6321,32.6688,32.6077,32.6443,86600.0
2010-10-04 14:35:00,53.42,53.5,53.41,53.46,103600.0,32.6443,32.6932,32.6382,32.6688,103600.0
2010-10-04 14:40:00,53.46,53.48,53.42,53.44,81500.0,32.6688,32.681,32.6443,32.6566,81500.0
2010-10-04 14:45:00,53.44,53.49,53.39,53.39,63500.0,32.6566,32.6871,32.626,32.626,63500.0
2010-10-04 14:50:00,53.4,53.43,53.39,53.4,72500.0,32.6321,32.6504,32.626,32.6321,72500.0
2010-10-04 14:55:00,53.41,53.43,53.38,53.39,96100.0,32.6382,32.6504,32.6199,32.626,96100.0
2010-10-04 15:00:00,53.38,53.56,53.37,53.49,122100.0,32.6199,32.7299,32.6138,32.6871,122100.0
2010-10-04 15:05:00,53.49,53.52,53.48,53.49,21700.0,32.6871,32.7054,32.681,32.6871,21700.0
2010-10-04 15:10:00,53.5,53.52,53.45,53.46,38800.0,32.6932,32.7054,32.6627,32.6688,38800.0
2010-10-04 15:15:00,53.47,53.48,53.39,53.47,94900.0,32.6749,32.681,32.626,32.6749,94900.0
2010-10-04 15:20:00,53.46,53.51,53.44,53.48,164500.0,32.6688,32.6993,32.6566,32.681,164500.0
2010-10-04 15:25:00,53.48,53.49,53.42,53.45,137800.0,32.681,32.6871,32.6443,32.6627,137800.0
2010-10-04 15:30:00,53.46,53.51,53.41,53.42,147200.0,32.6688,32.6993,32.6382,32.6443,147200.0
2010-10-04 15:35:00,53.42,53.47,53.4,53.43,144800.0,32.6443,32.6749,32.6321,32.6504,144800.0
2010-10-04 15:40:00,53.44,53.52,53.43,53.5,121200.0,32.6566,32.7054,32.6504,32.6932,121200.0
2010-10-04 15:45:00,53.49,53.54,53.47,53.53,191400.0,32.6871,32.7177,32.6749,32.7116,191400.0
2010-10-04 15:50:00,53.52,53.57,53.52,53.55,171900.0,32.7054,32.736,32.7054,32.7238,171900.0
2010-10-04 15:55:00,53.55,53.6,53.5,53.6,763900.0,32.7238,32.7543,32.6932,32.7543,763900.0
2010-10-05 09:30:00,53.96,54.15,53.94,54.07,456700.0,32.9743,33.0904,32.9621,33.0415,456700.0
2010-10-05 09:35:00,54.07,54.08,53.67,53.68,233300.0,33.0415,33.0477,32.7971,32.8032,233300.0
2010-10-05 09:40:00,53.67,53.87,53.59,53.85,301200.0,32.7971,32.9193,32.7482,32.9071,301200.0
2010-10-05 09:45:00,53.85,53.95,53.85,53.91,102100.0,32.9071,32.9682,32.9071,32.9438,102100.0
2010-10-05 09:50:00,53.9,53.98,53.88,53.94,188400.0,32.9377,32.9865,32.9254,32.9621,188400.0
2010-10-05 09:55:00,53.93,53.96,53.78,53.93,159900.0,32.956,32.9743,32.8643,32.956,159900.0
2010-10-05 10:00:00,53.92,53.97,53.79,53.82,349200.0,32.9499,32.9804,32.8704,32.8888,349200.0
2010-10-05 10:05:00,53.82,53.83,53.73,53.79,163400.0,32.8888,32.8949,32.8338,32.8704,163400.0
2010-10-05 10:10:00,53.79,53.92,53.79,53.89,71400.0,32.8704,32.9499,32.8704,32.9315,71400.0
2010-10-05 10:15:00,53.9,53.93,53.84,53.91,133000.0,32.9377,32.956,32.901,32.9438,133000.0
2010-10-05 10:20:00,53.9,53.93,53.8,53.91,156500.0,32.9377,32.956,32.8765,32.9438,156500.0
2010-10-05 10:25:00,53.91,53.99,53.91,53.94,101700.0,32.9438,32.9927,32.9438,32.9621,101700.0
2010-10-05 10:30:00,53.95,53.99,53.94,53.97,200900.0,32.9682,32.9927,32.9621,32.9804,200900.0
2010-10-05 10:35:00,53.97,54.05,53.95,53.97,176900.0,32.9804,33.0293,32.9682,32.9804,176900.0
2010-10-05 10:40:00,53.99,54.04,53.97,53.97,169900.0,32.9927,33.0232,32.9804,32.9804,169900.0
2010-10-05 10:45:00,53.98,54.06,53.98,54.01,71700.0,32.9865,33.0354,32.9865,33.0049,71700.0
2010-10-05 10:50:00,54.0,54.03,53.97,54.03,96500.0,32.9988,33.0171,32.9804,33.0171,96500.0
2010-10-05 10:55:00,54.02,54.02,53.95,53.96,82700.0,33.011,33.011,32.9682,32.9743,82700.0
2010-10-05 11:00:00,53.96,54.03,53.95,54.03,52000.0,32.9743,33.0171,32.9682,33.0171,52000.0
2010-10-05 11:05:00,54.03,54.13,53.99,54.09,129000.0,33.0171,33.0782,32.9927,33.0538,129000.0
2010-10-05 11:10:00,54.08,54.11,54.05,54.09,82200.0,33.0477,33.066,33.0293,33.0538,82200.0
2010-10-05 11:15:00,54.09,54.14,54.08,54.11,69500.0,33.0538,33.0843,33.0477,33.066,69500.0
2010-10-05 11:20:00,54.1,54.13,54.08,54.11,82500.0,33.0599,33.0782,33.0477,33.066,82500.0
2010-10-05 11:25:00,54.11,54.16,54.1,54.12,86800.0,33.066,33.0965,33.0599,33.0721,86800.0
2010-10-05 11:30:00,54.11,54.2,54.11,54.16,101400.0,33.066,33.121,33.066,33.0965,101400.0
2010-10-05 11:35:00,54.17,54.27,54.15,54.27,198300.0,33.1026,33.1638,33.0904,33.1638,198300.0
2010-10-05 11:40:00,54.27,54.32,54.26,54.3,100100.0,33.1638,33.1943,33.1576,33.1821,100100.0
2010-10-05 11:45:00,54.31,54.33,54.17,54.21,200800.0,33.1882,33.2004,33.1026,33.1271,200800.0
2010-10-05 11:50:00,54.22,54.28,54.21,54.26,48500.0,33.1332,33.1699,33.1271,33.1576,48500.0
2010-10-05 11:55:00,54.26,54.26,54.14,54.14,123900.0,33.1576,33.1576,33.0843,33.0843,123900.0
2010-10-05 12:00:00,54.14,54.23,54.14,54.2,41900.0,33.0843,33.1393,33.0843,33.121,41900.0
2010-10-05 12:05:00,54.21,54.21,54.12,54.13,46400.0,33.1271,33.1271,33.0721,33.0782,46400.0
2010-10-05 12:10:00,54.13,54.2,54.12,54.2,24800.0,33.0782,33.121,33.0721,33.121,24800.0
2010-10-05 12:15:00,54.19,54.22,54.16,54.17,47000.0,33.1149,33.1332,33.0965,33.1026,47000.0
2010-10-05 12:20:00,54.17,54.19,54.1,54.15,22300.0,33.1026,33.1149,33.0599,33.0904,22300.0
2010-10-05 12:25:00,54.15,54.21,54.15,54.21,11400.0,33.0904,33.1271,33.0904,33.1271,11400.0
2010-10-05 12:30:00,54.21,54.28,54.21,54.23,63900.0,33.1271,33.1699,33.1271,33.1393,63900.0
2010-10-05 12:35:00,54.23,54.24,54.17,54.24,48200.0,33.1393,33.1454,33.1026,33.1454,48200.0
2010-10-05 12:40:00,54.24,54.28,54.23,54.26,114700.0,33.1454,33.1699,33.1393,33.1576,114700.0
2010-10-05 12:45:00,54.25,54.29,54.25,54.28,31300.0,33.1515,33.176,33.1515,33.1699,31300.0
2010-10-05 12:50:00,54.28,54.33,54.27,54.29,36300.0,33.1699,33.2004,33.1638,33.176,36300.0
2010-10-05 12:55:00,54.29,54.35,54.29,54.32,107800.0,33.176,33.2126,33.176,33.1943,107800.0
2010-10-05 13:00:00,54.34,54.35,54.29,54.33,66900.0,33.2065,33.2126,33.176,33.2004,66900.0
2010-10-05 13:05:00,54.33,54.4,54.33,54.35,117200.0,33.2004,33.2432,33.2004,33.2126,117200.0
2010-10-05 13:10:00,54.34,54.4,54.33,54.38,83200.0,33.2065,33.2432,33.2004,33.231,83200.0
2010-10-05 13:15:00,54.38,54.4,54.37,54.38,21900.0,33.231,33.2432,33.2249,33.231,21900.0
2010-10-05 13:20:00,54.38,54.43,54.37,54.39,82400.0,33.231,33.2615,33.2249,33.2371,82400.0
2010-10-05 13:25:00,54.4,54.41,54.3,54.33,243500.0,33.2432,33.2493,33.1821,33.2004,243500.0
2010-10-05 13:30:00,54.33,54.35,54.29,54.34,60600.0,33.2004,33.2126,33.176,33.2065,60600.0
2010-10-05 13:35:00,54.35,54.37,54.33,54.35,37600.0,33.2126,33.2249,33.2004,33.2126,37600.0
2010-10-05 13:40:00,54.36,54.4,54.35,54.39,54700.0,33.2188,33.2432,33.2126,33.2371,54700.0
2010-10-05 13:45:00,54.4,54.4,54.32,54.33,73900.0,33.2432,33.2432,33.1943,33.2004,73900.0
2010-10-05 13:50:00,54.33,54.39,54.33,54.39,77500.0,33.2004,33.2371,33.2004,33.2371,77500.0
2010-10-05 13:55:00,54.39,54.39,54.34,54.35,141800.0,33.2371,33.2371,33.2065,33.2126,141800.0
2010-10-05 14:00:00,54.35,54.41,54.35,54.4,149300.0,33.2126,33.2493,33.2126,33.2432,149300.0
2010-10-05 14:05:00,54.4,54.42,54.38,54.41,135300.0,33.2432,33.2554,33.231,33.2493,135300.0
2010-10-05 14:10:00,54.4,54.41,54.38,54.4,83200.0,33.2432,33.2493,33.231,33.2432,83200.0
2010-10-05 14:15:00,54.4,54.42,54.39,54.4,156700.0,33.2432,33.2554,33.2371,33.2432,156700.0
2010-10-05 14:20:00,54.4,54.4,54.38,54.4,50000.0,33.2432,33.2432,33.231,33.2432,50000.0
2010-10-05 14:25:00,54.39,54.4,54.36,54.37,95300.0,33.2371,33.2432,33.2188,33.2249,95300.0
2010-10-05 14:30:00,54.37,54.44,54.37,54.38,90000.0,33.2249,33.2676,33.2249,33.231,90000.0
2010-10-05 14:35:00,54.38,54.41,54.34,54.36,144500.0,33.231,33.2493,33.2065,33.2188,144500.0
2010-10-05 14:40:00,54.35,54.4,54.35,54.4,78100.0,33.2126,33.2432,33.2126,33.2432,78100.0
2010-10-05 14:45:00,54.39,54.41,54.38,54.41,90300.0,33.2371,33.2493,33.231,33.2493,90300.0
2010-10-05 14:50:00,54.39,54.39,54.37,54.37,25600.0,33.2371,33.2371,33.2249,33.2249,25600.0
2010-10-05 14:55:00,54.37,54.39,54.32,54.35,122900.0,33.2249,33.2371,33.1943,33.2126,122900.0
2010-10-05 15:00:00,54.35,54.39,54.35,54.38,73000.0,33.2126,33.2371,33.2126,33.231,73000.0
2010-10-05 15:05:00,54.38,54.4,54.35,54.38,137100.0,33.231,33.2432,33.2126,33.231,137100.0
2010-10-05 15:10:00,54.38,54.4,54.37,54.4,79000.0,33.231,33.2432,33.2249,33.2432,79000.0
2010-10-05 15:15:00,54.4,54.42,54.37,54.4,223200.0,33.2432,33.2554,33.2249,33.2432,223200.0
2010-10-05 15:20:00,54.4,54.44,54.39,54.43,127400.0,33.2432,33.2676,33.2371,33.2615,127400.0
2010-10-05 15:25:00,54.43,54.45,54.41,54.42,162200.0,33.2615,33.2738,33.2493,33.2554,162200.0
2010-10-05 15:30:00,54.41,54.45,54.39,54.44,125100.0,33.2493,33.2738,33.2371,33.2676,125100.0
2010-10-05 15:35:00,54.44,54.49,54.43,54.47,111500.0,33.2676,33.2982,33.2615,33.286,111500.0
2010-10-05 15:40:00,54.47,54.48,54.42,54.45,337300.0,33.286,33.2921,33.2554,33.2738,337300.0
2010-10-05 15:45:00,54.46,54.52,54.46,54.5,482700.0,33.2799,33.3165,33.2799,33.3043,482700.0
2010-10-05 15:50:00,54.51,54.51,54.43,54.43,369700.0,33.3104,33.3104,33.2615,33.2615,369700.0
2010-10-05 15:55:00,54.43,54.44,54.34,54.34,1246300.0,33.2615,33.2676,33.2065,33.2065,1246300.0
2010-10-05 16:00:00,54.35,54.37,54.29,54.3,109600.0,33.2126,33.2249,33.176,33.1821,109600.0
2010-10-05 16:05:00,54.33,54.33,54.3,54.3,4600.0,33.2004,33.2004,33.1821,33.1821,4600.0
2010-10-05 16:10:00,54.3,54.3,54.29,54.29,3100.0,33.1821,33.1821,33.176,33.176,3100.0
2010-10-06 09:30:00,54.15,54.29,54.05,54.21,308000.0,33.0904,33.176,33.0293,33.1271,308000.0
2010-10-06 09:35:00,54.21,54.22,54.05,54.06,196500.0,33.1271,33.1332,33.0293,33.0354,196500.0
2010-10-06 09:40:00,54.07,54.12,54.01,54.09,241700.0,33.0415,33.0721,33.0049,33.0538,241700.0
2010-10-06 09:45:00,54.09,54.1,53.96,54.05,191200.0,33.0538,33.0599,32.9743,33.0293,191200.0
2010-10-06 09:50:00,54.06,54.1,54.0,54.07,180400.0,33.0354,33.0599,32.9988,33.0415,180400.0
2010-10-06 09:55:00,54.07,54.12,54.05,54.09,191600.0,33.0415,33.0721,33.0293,33.0538,191600.0
2010-10-06 10:00:00,54.1,54.22,54.09,54.21,167800.0,33.0599,33.1332,33.0538,33.1271,167800.0
2010-10-06 10:05:00,54.21,54.23,54.09,54.1,130600.0,33.1271,33.1393,33.0538,33.0599,130600.0
2010-10-06 10:10:00,54.1,54.11,54.05,54.05,122100.0,33.0599,33.066,33.0293,33.0293,122100.0
2010-10-06 10:15:00,54.06,54.1,53.98,54.0,291400.0,33.0354,33.0599,32.9865,32.9988,291400.0
2010-10-06 10:20:00,53.99,54.1,53.98,54.09,81600.0,32.9927,33.0599,32.9865,33.0538,81600.0
2010-10-06 10:25:00,54.08,54.17,54.08,54.17,100700.0,33.0477,33.1026,33.0477,33.1026,100700.0
2010-10-06 10:30:00,54.16,54.21,54.13,54.14,175000.0,33.0965,33.1271,33.0782,33.0843,175000.0
2010-10-06 10:35:00,54.14,54.15,54.06,54.11,57200.0,33.0843,33.0904,33.0354,33.066,57200.0
2010-10-06 10:40:00,54.1,54.2,54.1,54.13,89200.0,33.0599,33.121,33.0599,33.0782,89200.0
2010-10-06 10:45:00,54.13,54.15,54.1,54.11,51600.0,33.0782,33.0904,33.0599,33.066,51600.0
2010-10-06 10:50:00,54.1,54.12,54.06,54.1,419400.0,33.0599,33.0721,33.0354,33.0599,419400.0
2010-10-06 10:55:00,54.11,54.14,54.09,54.14,203900.0,33.066,33.0843,33.0538,33.0843,203900.0
2010-10-06 11:00:00,54.15,54.16,54.1,54.1,116900.0,33.0904,33.0965,33.0599,33.0599,116900.0
2010-10-06 11:05:00,54.1,54.14,54.09,54.12,42900.0,33.0599,33.0843,33.0538,33.0721,42900.0
2010-10-06 11:10:00,54.13,54.13,54.02,54.04,50600.0,33.0782,33.0782,33.011,33.0232,50600.0
2010-10-06 11:15:00,54.03,54.07,53.99,54.0,71000.0,33.0171,33.0415,32.9927,32.9988,71000.0
2010-10-06 11:20:00,54.01,54.08,53.99,54.06,51700.0,33.0049,33.0477,32.9927,33.0354,51700.0
2010-10-06 11:25:00,54.06,54.1,54.05,54.09,48100.0,33.0354,33.0599,33.0293,33.0538,48100.0
2010-10-06 11:30:00,54.09,54.11,54.08,54.11,21500.0,33.0538,33.066,33.0477,33.066,21500.0
2010-10-06 11:35:00,54.12,54.12,54.08,54.12,48900.0,33.0721,33.0721,33.0477,33.0721,48900.0
2010-10-06 11:40:00,54.12,54.13,54.09,54.09,25100.0,33.0721,33.0782,33.0538,33.0538,25100.0
2010-10-06 11:45:00,54.1,54.12,54.07,54.12,44600.0,33.0599,33.0721,33.0415,33.0721,44600.0
2010-10-06 11:50:00,54.12,54.15,54.11,54.14,73200.0,33.0721,33.0904,33.066,33.0843,73200.0
2010-10-06 11:55:00,54.15,54.16,54.07,54.08,43600.0,33.0904,33.0965,33.0415,33.0477,43600.0
2010-10-06 12:00:00,54.07,54.15,54.07,54.12,82200.0,33.0415,33.0904,33.0415,33.0721,82200.0
2010-10-06 12:05:00,54.13,54.15,54.1,54.14,104200.0,33.0782,33.0904,33.0599,33.0843,104200.0
2010-10-06 12:10:00,54.14,54.14,54.1,54.12,24900.0,33.0843,33.0843,33.0599,33.0721,24900.0
2010-10-06 12:15:00,54.11,54.11,54.07,54.07,19100.0,33.066,33.066,33.0415,33.0415,19100.0
2010-10-06 12:20:00,54.07,54.11,54.07,54.09,20500.0,33.0415,33.066,33.0415,33.0538,20500.0
2010-10-06 12:25:00,54.09,54.13,54.07,54.09,65200.0,33.0538,33.0782,33.0415,33.0538,65200.0
2010-10-06 12:30:00,54.09,54.1,54.05,54.06,38200.0,33.0538,33.0599,33.0293,33.0354,38200.0
2010-10-06 12:35:00,54.07,54.1,54.04,54.06,99000.0,33.0415,33.0599,33.0232,33.0354,99000.0
2010-10-06 12:40:00,54.05,54.1,54.05,54.07,53600.0,33.0293,33.0599,33.0293,33.0415,53600.0
2010-10-06 12:45:00,54.07,54.11,54.06,54.07,63700.0,33.0415,33.066,33.0354,33.0415,63700.0
2010-10-06 12:50:00,54.06,54.06,54.0,54.0,64900.0,33.0354,33.0354,32.9988,32.9988,64900.0
2010-10-06 12:55:00,54.01,54.04,53.96,54.01,118900.0,33.0049,33.0232,32.9743,33.0049,118900.0
2010-10-06 13:00:00,54.0,54.0,53.92,53.93,60400.0,32.9988,32.9988,32.9499,32.956,60400.0
2010-10-06 13:05:00,53.92,53.94,53.88,53.88,229600.0,32.9499,32.9621,32.9254,32.9254,229600.0
2010-10-06 13:10:00,53.88,53.91,53.87,53.88,63000.0,32.9254,32.9438,32.9193,32.9254,63000.0
2010-10-06 13:15:00,53.88,53.92,53.86,53.87,59400.0,32.9254,32.9499,32.9132,32.9193,59400.0
2010-10-06 13:20:00,53.86,53.88,53.81,53.87,163900.0,32.9132,32.9254,32.8827,32.9193,163900.0
2010-10-06 13:25:00,53.86,53.92,53.85,53.92,24600.0,32.9132,32.9499,32.9071,32.9499,24600.0
2010-10-06 13:30:00,53.92,53.93,53.88,53.89,18900.0,32.9499,32.956,32.9254,32.9315,18900.0
2010-10-06 13:35:00,53.89,53.93,53.88,53.91,26200.0,32.9315,32.956,32.9254,32.9438,26200.0
2010-10-06 13:40:00,53.91,53.93,53.89,53.92,21900.0,32.9438,32.956,32.9315,32.9499,21900.0
2010-10-06 13:45:00,53.91,53.93,53.87,53.91,20800.0,32.9438,32.956,32.9193,32.9438,20800.0
2010-10-06 13:50:00,53.91,53.92,53.89,53.9,20300.0,32.9438,32.9499,32.9315,32.9377,20300.0
2010-10-06 13:55:00,53.9,53.96,53.87,53.96,70400.0,32.9377,32.9743,32.9193,32.9743,70400.0
2010-10-06 14:00:00,53.96,54.0,53.96,53.98,33700.0,32.9743,32.9988,32.9743,32.9865,33700.0
2010-10-06 14:05:00,53.98,54.03,53.95,53.95,52700.0,32.9865,33.0171,32.9682,32.9682,52700.0
2010-10-06 14:10:00,53.96,53.97,53.91,53.93,76300.0,32.9743,32.9804,32.9438,32.956,76300.0
2010-10-06 14:15:00,53.95,53.95,53.89,53.92,40900.0,32.9682,32.9682,32.9315,32.9499,40900.0
2010-10-06 14:20:00,53.92,53.95,53.9,53.93,28400.0,32.9499,32.9682,32.9377,32.956,28400.0
2010-10-06 14:25:00,53.93,53.99,53.93,53.99,91000.0,32.956,32.9927,32.956,32.9927,91000.0
2010-10-06 14:30:00,53.98,54.07,53.97,54.03,143000.0,32.9865,33.0415,32.9804,33.0171,143000.0
2010-10-06 14:35:00,54.03,54.05,54.0,54.03,65200.0,33.0171,33.0293,32.9988,33.0171,65200.0
2010-10-06 14:40:00,54.03,54.04,54.0,54.01,104000.0,33.0171,33.0232,32.9988,33.0049,104000.0
2010-10-06 14:45:00,54.01,54.02,53.98,54.01,176900.0,33.0049,33.011,32.9865,33.0049,176900.0
2010-10-06 14:50:00,54.01,54.01,53.99,54.0,54600.0,33.0049,33.0049,32.9927,32.9988,54600.0
2010-10-06 14:55:00,54.0,54.01,53.98,54.0,115700.0,32.9988,33.0049,32.9865,32.9988,115700.0
2010-10-06 15:00:00,54.0,54.04,54.0,54.01,21600.0,32.9988,33.0232,32.9988,33.0049,21600.0
2010-10-06 15:05:00,54.01,54.05,53.99,54.01,68200.0,33.0049,33.0293,32.9927,33.0049,68200.0
2010-10-06 15:10:00,54.01,54.07,53.99,54.07,91900.0,33.0049,33.0415,32.9927,33.0415,91900.0
2010-10-06 15:15:00,54.06,54.06,54.02,54.03,37000.0,33.0354,33.0354,33.011,33.0171,37000.0
2010-10-06 15:20:00,54.03,54.08,54.02,54.04,75300.0,33.0171,33.0477,33.011,33.0232,75300.0
2010-10-06 15:25:00,54.04,54.07,54.03,54.05,28600.0,33.0232,33.0415,33.0171,33.0293,28600.0
2010-10-06 15:30:00,54.06,54.06,53.96,54.0,128200.0,33.0354,33.0354,32.9743,32.9988,128200.0
2010-10-06 15:35:00,54.01,54.05,53.99,54.04,43700.0,33.0049,33.0293,32.9927,33.0232,43700.0
2010-10-06 15:40:00,54.05,54.11,54.04,54.11,93100.0,33.0293,33.066,33.0232,33.066,93100.0
2010-10-06 15:45:00,54.11,54.13,54.08,54.09,289500.0,33.066,33.0782,33.0477,33.0538,289500.0
2010-10-06 15:50:00,54.09,54.13,54.09,54.1,176600.0,33.0538,33.0782,33.0538,33.0599,176600.0
2010-10-06 15:55:00,54.11,54.15,54.1,54.15,257100.0,33.066,33.0904,33.0599,33.0904,257100.0
2010-10-07 09:30:00,54.32,54.48,54.28,54.44,140000.0,33.1943,33.2921,33.1699,33.2676,140000.0
2010-10-07 09:35:00,54.43,54.49,54.38,54.46,179900.0,33.2615,33.2982,33.231,33.2799,179900.0
2010-10-07 09:40:00,54.45,54.57,54.39,54.54,182500.0,33.2738,33.3471,33.2371,33.3288,182500.0
2010-10-07 09:45:00,54.55,54.56,54.33,54.37,264300.0,33.3349,33.341,33.2004,33.2249,264300.0
2010-10-07 09:50:00,54.37,54.47,54.29,54.46,166900.0,33.2249,33.286,33.176,33.2799,166900.0
2010-10-07 09:55:00,54.46,54.46,54.35,54.35,82000.0,33.2799,33.2799,33.2126,33.2126,82000.0
2010-10-07 10:00:00,54.33,54.45,54.27,54.4,170100.0,33.2004,33.2738,33.1638,33.2432,170100.0
2010-10-07 10:05:00,54.4,54.45,54.36,54.4,70000.0,33.2432,33.2738,33.2188,33.2432,70000.0
2010-10-07 10:10:00,54.41,54.46,54.35,54.36,93000.0,33.2493,33.2799,33.2126,33.2188,93000.0
2010-10-07 10:15:00,54.37,54.42,54.29,54.41,94800.0,33.2249,33.2554,33.176,33.2493,94800.0
2010-10-07 10:20:00,54.41,54.48,54.4,54.46,71700.0,33.2493,33.2921,33.2432,33.2799,71700.0
2010-10-07 10:25:00,54.45,54.5,54.43,54.5,53200.0,33.2738,33.3043,33.2615,33.3043,53200.0
2010-10-07 10:30:00,54.5,54.54,54.47,54.53,69200.0,33.3043,33.3288,33.286,33.3226,69200.0
2010-10-07 10:35:00,54.52,54.55,54.43,54.46,106800.0,33.3165,33.3349,33.2615,33.2799,106800.0
2010-10-07 10:40:00,54.46,54.46,54.36,54.37,83900.0,33.2799,33.2799,33.2188,33.2249,83900.0
2010-10-07 10:45:00,54.37,54.38,54.33,54.35,44100.0,33.2249,33.231,33.2004,33.2126,44100.0
2010-10-07 10:50:00,54.36,54.39,54.31,54.31,42600.0,33.2188,33.2371,33.1882,33.1882,42600.0
2010-10-07 10:55:00,54.31,54.35,54.26,54.31,51400.0,33.1882,33.2126,33.1576,33.1882,51400.0
2010-10-07 11:00:00,54.3,54.35,54.28,54.3,79600.0,33.1821,33.2126,33.1699,33.1821,79600.0
2010-10-07 11:05:00,54.3,54.32,54.23,54.27,58400.0,33.1821,33.1943,33.1393,33.1638,58400.0
2010-10-07 11:10:00,54.27,54.27,54.2,54.25,54700.0,33.1638,33.1638,33.121,33.1515,54700.0
2010-10-07 11:15:00,54.24,54.33,54.22,54.23,59500.0,33.1454,33.2004,33.1332,33.1393,59500.0
2010-10-07 11:20:00,54.24,54.33,54.24,54.32,47400.0,33.1454,33.2004,33.1454,33.1943,47400.0
2010-10-07 11:25:00,54.32,54.36,54.26,54.29,61900.0,33.1943,33.2188,33.1576,33.176,61900.0
2010-10-07 11:30:00,54.29,54.4,54.29,54.32,63100.0,33.176,33.2432,33.176,33.1943,63100.0
2010-10-07 11:35:00,54.32,54.36,54.28,54.28,84600.0,33.1943,33.2188,33.1699,33.1699,84600.0
2010-10-07 11:40:00,54.27,54.31,54.26,54.29,36100.0,33.1638,33.1882,33.1576,33.176,36100.0
2010-10-07 11:45:00,54.3,54.31,54.25,54.25,63400.0,33.1821,33.1882,33.1515,33.1515,63400.0
2010-10-07 11:50:00,54.25,54.32,54.23,54.32,62900.0,33.1515,33.1943,33.1393,33.1943,62900.0
2010-10-07 11:55:00,54.32,54.35,54.28,54.33,49700.0,33.1943,33.2126,33.1699,33.2004,49700.0
2010-10-07 12:00:00,54.34,54.35,54.25,54.29,45100.0,33.2065,33.2126,33.1515,33.176,45100.0
2010-10-07 12:05:00,54.28,54.31,54.25,54.3,48700.0,33.1699,33.1882,33.1515,33.1821,48700.0
2010-10-07 12:10:00,54.3,54.32,54.26,54.32,35600.0,33.1821,33.1943,33.1576,33.1943,35600.0
2010-10-07 12:15:00,54.33,54.33,54.26,54.28,47800.0,33.2004,33.2004,33.1576,33.1699,47800.0
2010-10-07 12:20:00,54.28,54.29,54.23,54.26,66700.0,33.1699,33.176,33.1393,33.1576,66700.0
2010-10-07 12:25:00,54.26,54.26,54.18,54.2,60300.0,33.1576,33.1576,33.1088,33.121,60300.0
2010-10-07 12:30:00,54.19,54.19,54.03,54.04,86500.0,33.1149,33.1149,33.0171,33.0232,86500.0
2010-10-07 12:35:00,54.04,54.09,53.99,54.05,185000.0,33.0232,33.0538,32.9927,33.0293,185000.0
2010-10-07 12:40:00,54.06,54.08,54.0,54.08,54800.0,33.0354,33.0477,32.9988,33.0477,54800.0
2010-10-07 12:45:00,54.08,54.2,54.08,54.17,115500.0,33.0477,33.121,33.0477,33.1026,115500.0
2010-10-07 12:50:00,54.17,54.21,54.15,54.15,119100.0,33.1026,33.1271,33.0904,33.0904,119100.0
2010-10-07 12:55:00,54.15,54.17,54.13,54.15,16700.0,33.0904,33.1026,33.0782,33.0904,16700.0
2010-10-07 13:00:00,54.14,54.15,54.09,54.15,41400.0,33.0843,33.0904,33.0538,33.0904,41400.0
2010-10-07 13:05:00,54.15,54.21,54.14,54.2,41500.0,33.0904,33.1271,33.0843,33.121,41500.0
2010-10-07 13:10:00,54.2,54.21,54.16,54.17,57000.0,33.121,33.1271,33.0965,33.1026,57000.0
2010-10-07 13:15:00,54.17,54.22,54.17,54.18,22600.0,33.1026,33.1332,33.1026,33.1088,22600.0
2010-10-07 13:20:00,54.17,54.19,54.16,54.17,15100.0,33.1026,33.1149,33.0965,33.1026,15100.0
2010-10-07 13:25:00,54.17,54.18,54.15,54.17,9700.0,33.1026,33.1088,33.0904,33.1026,9700.0
2010-10-07 13:30:00,54.17,54.18,54.14,54.14,16200.0,33.1026,33.1088,33.0843,33.0843,16200.0
2010-10-07 13:35:00,54.14,54.14,54.04,54.08,95900.0,33.0843,33.0843,33.0232,33.0477,95900.0
2010-10-07 13:40:00,54.09,54.13,54.08,54.13,27500.0,33.0538,33.0782,33.0477,33.0782,27500.0
2010-10-07 13:45:00,54.13,54.17,54.09,54.13,44300.0,33.0782,33.1026,33.0538,33.0782,44300.0
2010-10-07 13:50:00,54.13,54.15,54.12,54.15,18000.0,33.0782,33.0904,33.0721,33.0904,18000.0
2010-10-07 13:55:00,54.16,54.28,54.16,54.24,80400.0,33.0965,33.1699,33.0965,33.1454,80400.0
2010-10-07 14:00:00,54.24,54.29,54.19,54.22,55700.0,33.1454,33.176,33.1149,33.1332,55700.0
2010-10-07 14:05:00,54.23,54.28,54.21,54.22,98800.0,33.1393,33.1699,33.1271,33.1332,98800.0
2010-10-07 14:10:00,54.22,54.27,54.21,54.27,29900.0,33.1332,33.1638,33.1271,33.1638,29900.0
2010-10-07 14:15:00,54.27,54.29,54.22,54.25,54600.0,33.1638,33.176,33.1332,33.1515,54600.0
2010-10-07 14:20:00,54.25,54.28,54.23,54.27,35900.0,33.1515,33.1699,33.1393,33.1638,35900.0
2010-10-07 14:25:00,54.27,54.28,54.21,54.22,32600.0,33.1638,33.1699,33.1271,33.1332,32600.0
2010-10-07 14:30:00,54.22,54.25,54.22,54.22,29500.0,33.1332,33.1515,33.1332,33.1332,29500.0
2010-10-07 14:35:00,54.23,54.25,54.21,54.24,13100.0,33.1393,33.1515,33.1271,33.1454,13100.0
2010-10-07 14:40:00,54.24,54.24,54.18,54.2,30300.0,33.1454,33.1454,33.1088,33.121,30300.0
2010-10-07 14:45:00,54.19,54.23,54.16,54.16,35800.0,33.1149,33.1393,33.0965,33.0965,35800.0
2010-10-07 14:50:00,54.16,54.21,54.14,54.2,91600.0,33.0965,33.1271,33.0843,33.121,91600.0
2010-10-07 14:55:00,54.2,54.23,54.18,54.23,89600.0,33.121,33.1393,33.1088,33.1393,89600.0
2010-10-07 15:00:00,54.23,54.28,54.21,54.24,100500.0,33.1393,33.1699,33.1271,33.1454,100500.0
2010-10-07 15:05:00,54.25,54.28,54.22,54.25,43300.0,33.1515,33.1699,33.1332,33.1515,43300.0
2010-10-07 15:10:00,54.24,54.24,54.17,54.17,70300.0,33.1454,33.1454,33.1026,33.1026,70300.0
2010-10-07 15:15:00,54.19,54.24,54.19,54.2,50400.0,33.1149,33.1454,33.1149,33.121,50400.0
2010-10-07 15:20:00,54.2,54.24,54.19,54.23,69200.0,33.121,33.1454,33.1149,33.1393,69200.0
2010-10-07 15:25:00,54.24,54.24,54.19,54.21,29100.0,33.1454,33.1454,33.1149,33.1271,29100.0
2010-10-07 15:30:00,54.21,54.22,54.16,54.17,99100.0,33.1271,33.1332,33.0965,33.1026,99100.0
2010-10-07 15:35:00,54.17,54.26,54.15,54.26,56300.0,33.1026,33.1576,33.0904,33.1576,56300.0
2010-10-07 15:40:00,54.26,54.29,54.24,54.27,49700.0,33.1576,33.176,33.1454,33.1638,49700.0
2010-10-07 15:45:00,54.27,54.27,54.21,54.22,260900.0,33.1638,33.1638,33.1271,33.1332,260900.0
2010-10-07 15:50:00,54.23,54.25,54.17,54.17,136000.0,33.1393,33.1515,33.1026,33.1026,136000.0
2010-10-07 15:55:00,54.16,54.24,54.16,54.24,213200.0,33.0965,33.1454,33.0965,33.1454,213200.0
2010-10-08 09:30:00,54.14,54.35,54.12,54.28,111500.0,33.0843,33.2126,33.0721,33.1699,111500.0
2010-10-08 09:35:00,54.27,54.27,54.07,54.14,53900.0,33.1638,33.1638,33.0415,33.0843,53900.0
2010-10-08 09:40:00,54.12,54.19,54.09,54.14,115500.0,33.0721,33.1149,33.0538,33.0843,115500.0
2010-10-08 09:45:00,54.13,54.13,53.98,54.0,60400.0,33.0782,33.0782,32.9865,32.9988,60400.0
2010-10-08 09:50:00,54.0,54.18,53.99,54.12,83000.0,32.9988,33.1088,32.9927,33.0721,83000.0
2010-10-08 09:55:00,54.11,54.19,54.06,54.18,84200.0,33.066,33.1149,33.0354,33.1088,84200.0
2010-10-08 10:00:00,54.21,54.29,54.14,54.18,84100.0,33.1271,33.176,33.0843,33.1088,84100.0
2010-10-08 10:05:00,54.19,54.24,54.07,54.07,78800.0,33.1149,33.1454,33.0415,33.0415,78800.0
2010-10-08 10:10:00,54.08,54.19,54.07,54.17,56600.0,33.0477,33.1149,33.0415,33.1026,56600.0
2010-10-08 10:15:00,54.18,54.19,54.08,54.1,67200.0,33.1088,33.1149,33.0477,33.0599,67200.0
2010-10-08 10:20:00,54.1,54.14,54.05,54.06,48500.0,33.0599,33.0843,33.0293,33.0354,48500.0
2010-10-08 10:25:00,54.06,54.07,53.96,53.99,86200.0,33.0354,33.0415,32.9743,32.9927,86200.0
2010-10-08 10:30:00,53.97,54.0,53.95,53.98,47900.0,32.9804,32.9988,32.9682,32.9865,47900.0
2010-10-08 10:35:00,53.98,54.01,53.95,54.0,35800.0,32.9865,33.0049,32.9682,32.9988,35800.0
2010-10-08 10:40:00,54.0,54.06,53.99,54.05,60000.0,32.9988,33.0354,32.9927,33.0293,60000.0
2010-10-08 10:45:00,54.06,54.07,53.99,53.99,44800.0,33.0354,33.0415,32.9927,32.9927,44800.0
2010-10-08 10:50:00,53.99,54.01,53.95,53.97,65100.0,32.9927,33.0049,32.9682,32.9804,65100.0
2010-10-08 10:55:00,53.97,54.1,53.97,54.08,102400.0,32.9804,33.0599,32.9804,33.0477,102400.0
2010-10-08 11:00:00,54.08,54.13,54.05,54.07,82700.0,33.0477,33.0782,33.0293,33.0415,82700.0
2010-10-08 11:05:00,54.07,54.1,53.98,53.98,116300.0,33.0415,33.0599,32.9865,32.9865,116300.0
2010-10-08 11:10:00,53.98,53.99,53.94,53.96,158800.0,32.9865,32.9927,32.9621,32.9743,158800.0
2010-10-08 11:15:00,53.95,54.03,53.95,54.02,125000.0,32.9682,33.0171,32.9682,33.011,125000.0
2010-10-08 11:20:00,54.02,54.07,54.0,54.07,106700.0,33.011,33.0415,32.9988,33.0415,106700.0
2010-10-08 11:25:00,54.06,54.14,54.06,54.13,184700.0,33.0354,33.0843,33.0354,33.0782,184700.0
2010-10-08 11:30:00,54.14,54.28,54.14,54.19,112700.0,33.0843,33.1699,33.0843,33.1149,112700.0
2010-10-08 11:35:00,54.18,54.19,54.11,54.13,92700.0,33.1088,33.1149,33.066,33.0782,92700.0
2010-10-08 11:40:00,54.13,54.17,54.13,54.17,22100.0,33.0782,33.1026,33.0782,33.1026,22100.0
2010-10-08 11:45:00,54.16,54.21,54.14,54.19,45600.0,33.0965,33.1271,33.0843,33.1149,45600.0
2010-10-08 11:50:00,54.19,54.24,54.19,54.23,19100.0,33.1149,33.1454,33.1149,33.1393,19100.0
2010-10-08 11:55:00,54.23,54.26,54.23,54.26,59100.0,33.1393,33.1576,33.1393,33.1576,59100.0
2010-10-08 12:00:00,54.27,54.28,54.2,54.2,73700.0,33.1638,33.1699,33.121,33.121,73700.0
2010-10-08 12:05:00,54.19,54.22,54.17,54.19,33000.0,33.1149,33.1332,33.1026,33.1149,33000.0
2010-10-08 12:10:00,54.19,54.22,54.19,54.21,8700.0,33.1149,33.1332,33.1149,33.1271,8700.0
2010-10-08 12:15:00,54.21,54.29,54.2,54.26,42500.0,33.1271,33.176,33.121,33.1576,42500.0
2010-10-08 12:20:00,54.27,54.28,54.23,54.23,25000.0,33.1638,33.1699,33.1393,33.1393,25000.0
2010-10-08 12:25:00,54.24,54.25,54.2,54.2,8500.0,33.1454,33.1515,33.121,33.121,8500.0
2010-10-08 12:30:00,54.2,54.24,54.2,54.23,10400.0,33.121,33.1454,33.121,33.1393,10400.0
2010-10-08 12:35:00,54.23,54.26,54.22,54.24,17300.0,33.1393,33.1576,33.1332,33.1454,17300.0
2010-10-08 12:40:00,54.24,54.31,54.24,54.3,39600.0,33.1454,33.1882,33.1454,33.1821,39600.0
2010-10-08 12:45:00,54.3,54.33,54.28,54.31,117600.0,33.1821,33.2004,33.1699,33.1882,117600.0
2010-10-08 12:50:00,54.31,54.34,54.29,54.32,36000.0,33.1882,33.2065,33.176,33.1943,36000.0
2010-10-08 12:55:00,54.32,54.33,54.3,54.3,9900.0,33.1943,33.2004,33.1821,33.1821,9900.0
2010-10-08 13:00:00,54.3,54.3,54.27,54.27,26300.0,33.1821,33.1821,33.1638,33.1638,26300.0
2010-10-08 13:05:00,54.27,54.27,54.22,54.23,62600.0,33.1638,33.1638,33.1332,33.1393,62600.0
2010-10-08 13:10:00,54.23,54.26,54.22,54.25,53700.0,33.1393,33.1576,33.1332,33.1515,53700.0
2010-10-08 13:15:00,54.26,54.33,54.26,54.33,72000.0,33.1576,33.2004,33.1576,33.2004,72000.0
2010-10-08 13:20:00,54.32,54.34,54.26,54.27,39400.0,33.1943,33.2065,33.1576,33.1638,39400.0
2010-10-08 13:25:00,54.28,54.31,54.28,54.3,28200.0,33.1699,33.1882,33.1699,33.1821,28200.0
2010-10-08 13:30:00,54.3,54.31,54.25,54.25,25400.0,33.1821,33.1882,33.1515,33.1515,25400.0
2010-10-08 13:35:00,54.26,54.27,54.24,54.26,11700.0,33.1576,33.1638,33.1454,33.1576,11700.0
2010-10-08 13:40:00,54.25,54.27,54.2,54.21,26300.0,33.1515,33.1638,33.121,33.1271,26300.0
2010-10-08 13:45:00,54.2,54.2,54.15,54.17,153400.0,33.121,33.121,33.0904,33.1026,153400.0
2010-10-08 13:50:00,54.16,54.24,54.16,54.24,60400.0,33.0965,33.1454,33.0965,33.1454,60400.0
2010-10-08 13:55:00,54.23,54.23,54.17,54.2,25900.0,33.1393,33.1393,33.1026,33.121,25900.0
2010-10-08 14:00:00,54.2,54.22,54.13,54.17,55300.0,33.121,33.1332,33.0782,33.1026,55300.0
2010-10-08 14:05:00,54.17,54.2,54.15,54.17,113500.0,33.1026,33.121,33.0904,33.1026,113500.0
2010-10-08 14:10:00,54.17,54.18,54.14,54.17,31700.0,33.1026,33.1088,33.0843,33.1026,31700.0
2010-10-08 14:15:00,54.18,54.19,54.16,54.19,17600.0,33.1088,33.1149,33.0965,33.1149,17600.0
2010-10-08 14:20:00,54.19,54.28,54.19,54.28,136500.0,33.1149,33.1699,33.1149,33.1699,136500.0
2010-10-08 14:25:00,54.29,54.34,54.26,54.33,97300.0,33.176,33.2065,33.1576,33.2004,97300.0
2010-10-08 14:30:00,54.34,54.35,54.32,54.32,28500.0,33.2065,33.2126,33.1943,33.1943,28500.0
2010-10-08 14:35:00,54.33,54.35,54.32,54.35,33300.0,33.2004,33.2126,33.1943,33.2126,33300.0
2010-10-08 14:40:00,54.35,54.43,54.34,54.43,116600.0,33.2126,33.2615,33.2065,33.2615,116600.0
2010-10-08 14:45:00,54.43,54.43,54.38,54.38,46600.0,33.2615,33.2615,33.231,33.231,46600.0
2010-10-08 14:50:00,54.38,54.38,54.32,54.35,38000.0,33.231,33.231,33.1943,33.2126,38000.0
2010-10-08 14:55:00,54.34,54.34,54.29,54.29,82000.0,33.2065,33.2065,33.176,33.176,82000.0
2010-10-08 15:00:00,54.29,54.35,54.26,54.35,134800.0,33.176,33.2126,33.1576,33.2126,134800.0
2010-10-08 15:05:00,54.35,54.38,54.33,54.38,48900.0,33.2126,33.231,33.2004,33.231,48900.0
2010-10-08 15:10:00,54.39,54.46,54.36,54.42,212300.0,33.2371,33.2799,33.2188,33.2554,212300.0
2010-10-08 15:15:00,54.42,54.44,54.41,54.42,24600.0,33.2554,33.2676,33.2493,33.2554,24600.0
2010-10-08 15:20:00,54.42,54.42,54.32,54.34,52300.0,33.2554,33.2554,33.1943,33.2065,52300.0
2010-10-08 15:25:00,54.34,54.36,54.33,54.35,30000.0,33.2065,33.2188,33.2004,33.2126,30000.0
2010-10-08 15:30:00,54.35,54.41,54.34,54.41,86400.0,33.2126,33.2493,33.2065,33.2493,86400.0
2010-10-08 15:35:00,54.41,54.45,54.41,54.43,89200.0,33.2493,33.2738,33.2493,33.2615,89200.0
2010-10-08 15:40:00,54.43,54.46,54.41,54.44,123400.0,33.2615,33.2799,33.2493,33.2676,123400.0
2010-10-08 15:45:00,54.44,54.49,54.43,54.47,269900.0,33.2676,33.2982,33.2615,33.286,269900.0
2010-10-08 15:50:00,54.48,54.48,54.38,54.39,310600.0,33.2921,33.2921,33.231,33.2371,310600.0
2010-10-08 15:55:00,54.39,54.4,54.31,54.33,410800.0,33.2371,33.2432,33.1882,33.2004,410800.0
2010-10-11 09:30:00,54.36,54.48,54.32,54.44,163300.0,33.2188,33.2921,33.1943,33.2676,163300.0
2010-10-11 09:35:00,54.44,54.51,54.34,54.48,64700.0,33.2676,33.3104,33.2065,33.2921,64700.0
2010-10-11 09:40:00,54.5,54.5,54.43,54.45,73700.0,33.3043,33.3043,33.2615,33.2738,73700.0
2010-10-11 09:45:00,54.45,54.45,54.37,54.39,56500.0,33.2738,33.2738,33.2249,33.2371,56500.0
2010-10-11 09:50:00,54.39,54.44,54.37,54.44,52600.0,33.2371,33.2676,33.2249,33.2676,52600.0
2010-10-11 09:55:00,54.44,54.45,54.36,54.38,38700.0,33.2676,33.2738,33.2188,33.231,38700.0
2010-10-11 10:00:00,54.38,54.44,54.38,54.42,41100.0,33.231,33.2676,33.231,33.2554,41100.0
2010-10-11 10:05:00,54.42,54.45,54.36,54.39,47000.0,33.2554,33.2738,33.2188,33.2371,47000.0
2010-10-11 10:10:00,54.39,54.39,54.35,54.36,37800.0,33.2371,33.2371,33.2126,33.2188,37800.0
2010-10-11 10:15:00,54.36,54.37,54.28,54.29,75300.0,33.2188,33.2249,33.1699,33.176,75300.0
2010-10-11 10:20:00,54.29,54.43,54.29,54.43,37800.0,33.176,33.2615,33.176,33.2615,37800.0
2010-10-11 10:25:00,54.43,54.47,54.4,54.45,58200.0,33.2615,33.286,33.2432,33.2738,58200.0
2010-10-11 10:30:00,54.46,54.52,54.42,54.44,48200.0,33.2799,33.3165,33.2554,33.2676,48200.0
2010-10-11 10:35:00,54.45,54.48,54.42,54.45,51800.0,33.2738,33.2921,33.2554,33.2738,51800.0
2010-10-11 10:40:00,54.46,54.5,54.44,54.44,30600.0,33.2799,33.3043,33.2676,33.2676,30600.0
2010-10-11 10:45:00,54.42,54.43,54.35,54.4,64700.0,33.2554,33.2615,33.2126,33.2432,64700.0
2010-10-11 10:50:00,54.4,54.43,54.31,54.31,189500.0,33.2432,33.2615,33.1882,33.1882,189500.0
2010-10-11 10:55:00,54.31,54.33,54.29,54.3,58100.0,33.1882,33.2004,33.176,33.1821,58100.0
2010-10-11 11:00:00,54.31,54.34,54.24,54.24,45600.0,33.1882,33.2065,33.1454,33.1454,45600.0
2010-10-11 11:05:00,54.25,54.25,54.19,54.24,160100.0,33.1515,33.1515,33.1149,33.1454,160100.0
2010-10-11 11:10:00,54.23,54.27,54.22,54.24,50300.0,33.1393,33.1638,33.1332,33.1454,50300.0
2010-10-11 11:15:00,54.25,54.26,54.21,54.22,42000.0,33.1515,33.1576,33.1271,33.1332,42000.0
2010-10-11 11:20:00,54.22,54.25,54.21,54.23,56100.0,33.1332,33.1515,33.1271,33.1393,56100.0
2010-10-11 11:25:00,54.23,54.28,54.23,54.26,12200.0,33.1393,33.1699,33.1393,33.1576,12200.0
2010-10-11 11:30:00,54.27,54.28,54.25,54.25,18100.0,33.1638,33.1699,33.1515,33.1515,18100.0
2010-10-11 11:35:00,54.25,54.33,54.24,54.3,44100.0,33.1515,33.2004,33.1454,33.1821,44100.0
2010-10-11 11:40:00,54.31,54.33,54.3,54.3,18200.0,33.1882,33.2004,33.1821,33.1821,18200.0
2010-10-11 11:45:00,54.3,54.33,54.29,54.32,13100.0,33.1821,33.2004,33.176,33.1943,13100.0
2010-10-11 11:50:00,54.32,54.32,54.3,54.31,12600.0,33.1943,33.1943,33.1821,33.1882,12600.0
2010-10-11 11:55:00,54.31,54.31,54.27,54.28,10000.0,33.1882,33.1882,33.1638,33.1699,10000.0
2010-10-11 12:00:00,54.28,54.3,54.26,54.26,53300.0,33.1699,33.1821,33.1576,33.1576,53300.0
2010-10-11 12:05:00,54.26,54.26,54.24,54.26,48700.0,33.1576,33.1576,33.1454,33.1576,48700.0
2010-10-11 12:10:00,54.26,54.31,54.25,54.3,94700.0,33.1576,33.1882,33.1515,33.1821,94700.0
2010-10-11 12:15:00,54.29,54.3,54.26,54.28,38300.0,33.176,33.1821,33.1576,33.1699,38300.0
2010-10-11 12:20:00,54.3,54.33,54.28,54.33,19700.0,33.1821,33.2004,33.1699,33.2004,19700.0
2010-10-11 12:25:00,54.32,54.33,54.32,54.33,8700.0,33.1943,33.2004,33.1943,33.2004,8700.0
2010-10-11 12:30:00,54.33,54.38,54.33,54.38,14500.0,33.2004,33.231,33.2004,33.231,14500.0
2010-10-11 12:35:00,54.38,54.44,54.37,54.41,74200.0,33.231,33.2676,33.2249,33.2493,74200.0
2010-10-11 12:40:00,54.41,54.42,54.37,54.37,10800.0,33.2493,33.2554,33.2249,33.2249,10800.0
2010-10-11 12:45:00,54.36,54.36,54.32,54.32,11500.0,33.2188,33.2188,33.1943,33.1943,11500.0
2010-10-11 12:50:00,54.31,54.32,54.28,54.3,43900.0,33.1882,33.1943,33.1699,33.1821,43900.0
2010-10-11 12:55:00,54.31,54.32,54.31,54.31,9100.0,33.1882,33.1943,33.1882,33.1882,9100.0
2010-10-11 13:00:00,54.31,54.36,54.3,54.36,151100.0,33.1882,33.2188,33.1821,33.2188,151100.0
2010-10-11 13:05:00,54.36,54.37,54.35,54.37,4800.0,33.2188,33.2249,33.2126,33.2249,4800.0
2010-10-11 13:10:00,54.38,54.4,54.36,54.38,91700.0,33.231,33.2432,33.2188,33.231,91700.0
2010-10-11 13:15:00,54.39,54.39,54.35,54.35,15800.0,33.2371,33.2371,33.2126,33.2126,15800.0
2010-10-11 13:20:00,54.35,54.35,54.33,54.35,12700.0,33.2126,33.2126,33.2004,33.2126,12700.0
2010-10-11 13:25:00,54.35,54.36,54.35,54.35,3800.0,33.2126,33.2188,33.2126,33.2126,3800.0
2010-10-11 13:30:00,54.35,54.37,54.34,54.34,4700.0,33.2126,33.2249,33.2065,33.2065,4700.0
2010-10-11 13:35:00,54.35,54.4,54.35,54.39,9100.0,33.2126,33.2432,33.2126,33.2371,9100.0
2010-10-11 13:40:00,54.4,54.4,54.38,54.39,53600.0,33.2432,33.2432,33.231,33.2371,53600.0
2010-10-11 13:45:00,54.39,54.43,54.37,54.43,89200.0,33.2371,33.2615,33.2249,33.2615,89200.0
2010-10-11 13:50:00,54.44,54.45,54.4,54.43,46300.0,33.2676,33.2738,33.2432,33.2615,46300.0
2010-10-11 13:55:00,54.44,54.48,54.42,54.47,31700.0,33.2676,33.2921,33.2554,33.286,31700.0
2010-10-11 14:00:00,54.48,54.48,54.42,54.43,43900.0,33.2921,33.2921,33.2554,33.2615,43900.0
2010-10-11 14:05:00,54.42,54.45,54.41,54.44,12300.0,33.2554,33.2738,33.2493,33.2676,12300.0
2010-10-11 14:10:00,54.44,54.44,54.35,54.36,60000.0,33.2676,33.2676,33.2126,33.2188,60000.0
2010-10-11 14:15:00,54.36,54.42,54.36,54.4,15900.0,33.2188,33.2554,33.2188,33.2432,15900.0
2010-10-11 14:20:00,54.39,54.42,54.39,54.42,13600.0,33.2371,33.2554,33.2371,33.2554,13600.0
2010-10-11 14:25:00,54.42,54.43,54.41,54.43,2900.0,33.2554,33.2615,33.2493,33.2615,2900.0
2010-10-11 14:30:00,54.43,54.45,54.42,54.45,6900.0,33.2615,33.2738,33.2554,33.2738,6900.0
2010-10-11 14:35:00,54.45,54.46,54.44,54.44,15300.0,33.2738,33.2799,33.2676,33.2676,15300.0
2010-10-11 14:40:00,54.44,54.45,54.43,54.44,29100.0,33.2676,33.2738,33.2615,33.2676,29100.0
2010-10-11 14:45:00,54.43,54.43,54.41,54.42,13300.0,33.2615,33.2615,33.2493,33.2554,13300.0
2010-10-11 14:50:00,54.42,54.43,54.4,54.43,14100.0,33.2554,33.2615,33.2432,33.2615,14100.0
2010-10-11 14:55:00,54.43,54.44,54.41,54.41,12800.0,33.2615,33.2676,33.2493,33.2493,12800.0
2010-10-11 15:00:00,54.41,54.47,54.41,54.46,71500.0,33.2493,33.286,33.2493,33.2799,71500.0
2010-10-11 15:05:00,54.45,54.46,54.44,54.45,37100.0,33.2738,33.2799,33.2676,33.2738,37100.0
2010-10-11 15:10:00,54.45,54.45,54.38,54.38,42000.0,33.2738,33.2738,33.231,33.231,42000.0
2010-10-11 15:15:00,54.39,54.42,54.38,54.39,50000.0,33.2371,33.2554,33.231,33.2371,50000.0
2010-10-11 15:20:00,54.39,54.4,54.36,54.37,29100.0,33.2371,33.2432,33.2188,33.2249,29100.0
2010-10-11 15:25:00,54.37,54.39,54.34,54.35,71400.0,33.2249,33.2371,33.2065,33.2126,71400.0
2010-10-11 15:30:00,54.35,54.36,54.27,54.28,164300.0,33.2126,33.2188,33.1638,33.1699,164300.0
2010-10-11 15:35:00,54.28,54.29,54.23,54.25,205000.0,33.1699,33.176,33.1393,33.1515,205000.0
2010-10-11 15:40:00,54.25,54.26,54.18,54.25,112500.0,33.1515,33.1576,33.1088,33.1515,112500.0
2010-10-11 15:45:00,54.26,54.3,54.26,54.3,113100.0,33.1576,33.1821,33.1576,33.1821,113100.0
2010-10-11 15:50:00,54.29,54.34,54.28,54.33,73300.0,33.176,33.2065,33.1699,33.2004,73300.0
2010-10-11 15:55:00,54.33,54.33,54.28,54.29,365200.0,33.2004,33.2004,33.1699,33.176,365200.0
2010-10-12 09:30:00,54.12,54.27,54.01,54.03,233600.0,33.0721,33.1638,33.0049,33.0171,233600.0
2010-10-12 09:35:00,54.05,54.21,54.04,54.11,71300.0,33.0293,33.1271,33.0232,33.066,71300.0
2010-10-12 09:40:00,54.11,54.2,54.07,54.18,75900.0,33.066,33.121,33.0415,33.1088,75900.0
2010-10-12 09:45:00,54.16,54.16,53.98,54.02,112900.0,33.0965,33.0965,32.9865,33.011,112900.0
2010-10-12 09:50:00,54.01,54.09,53.97,54.0,80000.0,33.0049,33.0538,32.9804,32.9988,80000.0
2010-10-12 09:55:00,54.0,54.1,54.0,54.07,52700.0,32.9988,33.0599,32.9988,33.0415,52700.0
2010-10-12 10:00:00,54.06,54.18,54.05,54.15,126400.0,33.0354,33.1088,33.0293,33.0904,126400.0
2010-10-12 10:05:00,54.15,54.21,54.15,54.16,80700.0,33.0904,33.1271,33.0904,33.0965,80700.0
2010-10-12 10:10:00,54.16,54.28,54.15,54.28,54300.0,33.0965,33.1699,33.0904,33.1699,54300.0
2010-10-12 10:15:00,54.28,54.5,54.28,54.41,200500.0,33.1699,33.3043,33.1699,33.2493,200500.0
2010-10-12 10:20:00,54.41,54.42,54.34,54.37,147100.0,33.2493,33.2554,33.2065,33.2249,147100.0
2010-10-12 10:25:00,54.37,54.41,54.35,54.37,34600.0,33.2249,33.2493,33.2126,33.2249,34600.0
2010-10-12 10:30:00,54.37,54.41,54.31,54.34,53900.0,33.2249,33.2493,33.1882,33.2065,53900.0
2010-10-12 10:35:00,54.34,54.42,54.33,54.38,47700.0,33.2065,33.2554,33.2004,33.231,47700.0
2010-10-12 10:40:00,54.38,54.49,54.34,54.45,54200.0,33.231,33.2982,33.2065,33.2738,54200.0
2010-10-12 10:45:00,54.46,54.53,54.46,54.48,44800.0,33.2799,33.3226,33.2799,33.2921,44800.0
2010-10-12 10:50:00,54.49,54.49,54.38,54.41,88000.0,33.2982,33.2982,33.231,33.2493,88000.0
2010-10-12 10:55:00,54.42,54.47,54.34,54.34,100800.0,33.2554,33.286,33.2065,33.2065,100800.0
2010-10-12 11:00:00,54.34,54.36,54.31,54.34,49100.0,33.2065,33.2188,33.1882,33.2065,49100.0
2010-10-12 11:05:00,54.34,54.38,54.31,54.33,51600.0,33.2065,33.231,33.1882,33.2004,51600.0
2010-10-12 11:10:00,54.33,54.35,54.29,54.32,45900.0,33.2004,33.2126,33.176,33.1943,45900.0
2010-10-12 11:15:00,54.31,54.35,54.3,54.34,57200.0,33.1882,33.2126,33.1821,33.2065,57200.0
2010-10-12 11:20:00,54.34,54.37,54.33,54.34,21800.0,33.2065,33.2249,33.2004,33.2065,21800.0
2010-10-12 11:25:00,54.33,54.37,54.33,54.36,15600.0,33.2004,33.2249,33.2004,33.2188,15600.0
2010-10-12 11:30:00,54.36,54.38,54.35,54.37,46600.0,33.2188,33.231,33.2126,33.2249,46600.0
2010-10-12 11:35:00,54.38,54.44,54.37,54.42,99000.0,33.231,33.2676,33.2249,33.2554,99000.0
2010-10-12 11:40:00,54.41,54.42,54.4,54.4,14100.0,33.2493,33.2554,33.2432,33.2432,14100.0
2010-10-12 11:45:00,54.4,54.4,54.36,54.36,43900.0,33.2432,33.2432,33.2188,33.2188,43900.0
2010-10-12 11:50:00,54.36,54.37,54.33,54.36,24400.0,33.2188,33.2249,33.2004,33.2188,24400.0
2010-10-12 11:55:00,54.36,54.41,54.35,54.39,23000.0,33.2188,33.2493,33.2126,33.2371,23000.0
2010-10-12 12:00:00,54.4,54.42,54.33,54.33,41900.0,33.2432,33.2554,33.2004,33.2004,41900.0
2010-10-12 12:05:00,54.34,54.36,54.32,54.33,34900.0,33.2065,33.2188,33.1943,33.2004,34900.0
2010-10-12 12:10:00,54.33,54.36,54.32,54.36,35800.0,33.2004,33.2188,33.1943,33.2188,35800.0
2010-10-12 12:15:00,54.36,54.38,54.35,54.37,18200.0,33.2188,33.231,33.2126,33.2249,18200.0
2010-10-12 12:20:00,54.38,54.46,54.37,54.38,166200.0,33.231,33.2799,33.2249,33.231,166200.0
2010-10-12 12:25:00,54.37,54.39,54.35,54.35,34700.0,33.2249,33.2371,33.2126,33.2126,34700.0
2010-10-12 12:30:00,54.35,54.36,54.33,54.34,15100.0,33.2126,33.2188,33.2004,33.2065,15100.0
2010-10-12 12:35:00,54.35,54.37,54.33,54.37,4300.0,33.2126,33.2249,33.2004,33.2249,4300.0
2010-10-12 12:40:00,54.36,54.39,54.36,54.38,9000.0,33.2188,33.2371,33.2188,33.231,9000.0
2010-10-12 12:45:00,54.38,54.39,54.33,54.35,48600.0,33.231,33.2371,33.2004,33.2126,48600.0
2010-10-12 12:50:00,54.36,54.38,54.35,54.37,18800.0,33.2188,33.231,33.2126,33.2249,18800.0
2010-10-12 12:55:00,54.38,54.38,54.35,54.36,5600.0,33.231,33.231,33.2126,33.2188,5600.0
2010-10-12 13:00:00,54.35,54.35,54.31,54.33,18000.0,33.2126,33.2126,33.1882,33.2004,18000.0
2010-10-12 13:05:00,54.33,54.34,54.3,54.34,14700.0,33.2004,33.2065,33.1821,33.2065,14700.0
2010-10-12 13:10:00,54.34,54.37,54.33,54.37,11500.0,33.2065,33.2249,33.2004,33.2249,11500.0
2010-10-12 13:15:00,54.37,54.41,54.37,54.41,12500.0,33.2249,33.2493,33.2249,33.2493,12500.0
2010-10-12 13:20:00,54.4,54.42,54.4,54.42,8900.0,33.2432,33.2554,33.2432,33.2554,8900.0
2010-10-12 13:25:00,54.41,54.43,54.41,54.43,3600.0,33.2493,33.2615,33.2493,33.2615,3600.0
2010-10-12 13:30:00,54.42,54.44,54.41,54.42,12100.0,33.2554,33.2676,33.2493,33.2554,12100.0
2010-10-12 13:35:00,54.41,54.42,54.4,54.4,11300.0,33.2493,33.2554,33.2432,33.2432,11300.0
2010-10-12 13:40:00,54.4,54.41,54.38,54.39,8900.0,33.2432,33.2493,33.231,33.2371,8900.0
2010-10-12 13:45:00,54.39,54.41,54.38,54.4,11000.0,33.2371,33.2493,33.231,33.2432,11000.0
2010-10-12 13:50:00,54.4,54.42,54.4,54.41,11000.0,33.2432,33.2554,33.2432,33.2493,11000.0
2010-10-12 13:55:00,54.41,54.42,54.37,54.38,16800.0,33.2493,33.2554,33.2249,33.231,16800.0
2010-10-12 14:00:00,54.37,54.49,54.3,54.45,202500.0,33.2249,33.2982,33.1821,33.2738,202500.0
2010-10-12 14:05:00,54.44,54.47,54.39,54.47,173600.0,33.2676,33.286,33.2371,33.286,173600.0
2010-10-12 14:10:00,54.47,54.53,54.45,54.49,171600.0,33.286,33.3226,33.2738,33.2982,171600.0
2010-10-12 14:15:00,54.49,54.61,54.48,54.59,102900.0,33.2982,33.3715,33.2921,33.3593,102900.0
2010-10-12 14:20:00,54.59,54.62,54.51,54.55,204700.0,33.3593,33.3776,33.3104,33.3349,204700.0
2010-10-12 14:25:00,54.54,54.61,54.53,54.56,116900.0,33.3288,33.3715,33.3226,33.341,116900.0
2010-10-12 14:30:00,54.57,54.6,54.42,54.5,228100.0,33.3471,33.3654,33.2554,33.3043,228100.0
2010-10-12 14:35:00,54.49,54.53,54.48,54.49,18700.0,33.2982,33.3226,33.2921,33.2982,18700.0
2010-10-12 14:40:00,54.49,54.6,54.49,54.58,43700.0,33.2982,33.3654,33.2982,33.3532,43700.0
2010-10-12 14:45:00,54.58,54.64,54.53,54.55,129400.0,33.3532,33.3899,33.3226,33.3349,129400.0
2010-10-12 14:50:00,54.54,54.56,54.52,54.55,103100.0,33.3288,33.341,33.3165,33.3349,103100.0
2010-10-12 14:55:00,54.55,54.6,54.54,54.6,47500.0,33.3349,33.3654,33.3288,33.3654,47500.0
2010-10-12 15:00:00,54.6,54.6,54.51,54.52,148400.0,33.3654,33.3654,33.3104,33.3165,148400.0
2010-10-12 15:05:00,54.52,54.6,54.5,54.59,75600.0,33.3165,33.3654,33.3043,33.3593,75600.0
2010-10-12 15:10:00,54.6,54.63,54.58,54.62,124000.0,33.3654,33.3838,33.3532,33.3776,124000.0
2010-10-12 15:15:00,54.63,54.66,54.6,54.61,78900.0,33.3838,33.4021,33.3654,33.3715,78900.0
2010-10-12 15:20:00,54.61,54.72,54.58,54.71,191800.0,33.3715,33.4387,33.3532,33.4326,191800.0
2010-10-12 15:25:00,54.72,54.77,54.7,54.76,143900.0,33.4387,33.4693,33.4265,33.4632,143900.0
2010-10-12 15:30:00,54.76,54.81,54.74,54.81,268200.0,33.4632,33.4937,33.451,33.4937,268200.0
2010-10-12 15:35:00,54.81,54.84,54.79,54.82,303400.0,33.4937,33.5121,33.4815,33.4999,303400.0
2010-10-12 15:40:00,54.83,54.84,54.75,54.77,284000.0,33.506,33.5121,33.4571,33.4693,284000.0
2010-10-12 15:45:00,54.76,54.88,54.76,54.87,273200.0,33.4632,33.5365,33.4632,33.5304,273200.0
2010-10-12 15:50:00,54.87,54.89,54.83,54.84,361900.0,33.5304,33.5426,33.506,33.5121,361900.0
2010-10-12 15:55:00,54.85,54.85,54.72,54.72,577000.0,33.5182,33.5182,33.4387,33.4387,577000.0
2010-10-12 16:00:00,54.71,54.72,54.69,54.72,41300.0,33.4326,33.4387,33.4204,33.4387,41300.0
2010-10-12 16:05:00,54.67,54.76,54.67,54.76,54500.0,33.4082,33.4632,33.4082,33.4632,54500.0
2010-10-12 16:10:00,54.67,54.67,54.67,54.67,2100.0,33.4082,33.4082,33.4082,33.4082,2100.0
2010-10-13 09:30:00,55.0,55.14,54.96,54.96,196800.0,33.6099,33.6954,33.5854,33.5854,196800.0
2010-10-13 09:35:00,54.97,54.98,54.86,54.89,135600.0,33.5915,33.5976,33.5243,33.5426,135600.0
2010-10-13 09:40:00,54.89,55.0,54.87,55.0,115600.0,33.5426,33.6099,33.5304,33.6099,115600.0
2010-10-13 09:45:00,55.0,55.19,54.99,55.19,216100.0,33.6099,33.726,33.6037,33.726,216100.0
2010-10-13 09:50:00,55.19,55.28,55.15,55.27,168200.0,33.726,33.781,33.7015,33.7748,168200.0
2010-10-13 09:55:00,55.27,55.31,55.25,55.29,122200.0,33.7748,33.7993,33.7626,33.7871,122200.0
2010-10-13 10:00:00,55.28,55.43,55.28,55.39,212200.0,33.781,33.8726,33.781,33.8482,212200.0
2010-10-13 10:05:00,55.39,55.4,55.33,55.36,75900.0,33.8482,33.8543,33.8115,33.8298,75900.0
2010-10-13 10:10:00,55.36,55.36,55.27,55.27,96300.0,33.8298,33.8298,33.7748,33.7748,96300.0
2010-10-13 10:15:00,55.27,55.28,55.16,55.18,114000.0,33.7748,33.781,33.7076,33.7198,114000.0
2010-10-13 10:20:00,55.17,55.28,55.11,55.26,152300.0,33.7137,33.781,33.6771,33.7687,152300.0
2010-10-13 10:25:00,55.26,55.35,55.25,55.35,56700.0,33.7687,33.8237,33.7626,33.8237,56700.0
2010-10-13 10:30:00,55.35,55.39,55.32,55.34,91600.0,33.8237,33.8482,33.8054,33.8176,91600.0
2010-10-13 10:35:00,55.35,55.45,55.33,55.41,123200.0,33.8237,33.8848,33.8115,33.8604,123200.0
2010-10-13 10:40:00,55.41,55.42,55.33,55.34,68300.0,33.8604,33.8665,33.8115,33.8176,68300.0
2010-10-13 10:45:00,55.34,55.35,55.31,55.34,29700.0,33.8176,33.8237,33.7993,33.8176,29700.0
2010-10-13 10:50:00,55.33,55.44,55.33,55.44,95400.0,33.8115,33.8787,33.8115,33.8787,95400.0
2010-10-13 10:55:00,55.44,55.48,55.38,55.48,42900.0,33.8787,33.9032,33.8421,33.9032,42900.0
2010-10-13 11:00:00,55.48,55.48,55.42,55.44,143800.0,33.9032,33.9032,33.8665,33.8787,143800.0
2010-10-13 11:05:00,55.44,55.49,55.42,55.42,79500.0,33.8787,33.9093,33.8665,33.8665,79500.0
2010-10-13 11:10:00,55.42,55.47,55.41,55.45,64100.0,33.8665,33.8971,33.8604,33.8848,64100.0
2010-10-13 11:15:00,55.44,55.45,55.41,55.43,106800.0,33.8787,33.8848,33.8604,33.8726,106800.0
2010-10-13 11:20:00,55.44,55.48,55.41,55.42,87300.0,33.8787,33.9032,33.8604,33.8665,87300.0
2010-10-13 11:25:00,55.42,55.43,55.35,55.35,71500.0,33.8665,33.8726,33.8237,33.8237,71500.0
2010-10-13 11:30:00,55.36,55.4,55.36,55.39,35500.0,33.8298,33.8543,33.8298,33.8482,35500.0
2010-10-13 11:35:00,55.39,55.41,55.39,55.4,45300.0,33.8482,33.8604,33.8482,33.8543,45300.0
2010-10-13 11:40:00,55.4,55.41,55.38,55.4,85500.0,33.8543,33.8604,33.8421,33.8543,85500.0
2010-10-13 11:45:00,55.4,55.46,55.4,55.46,44000.0,33.8543,33.891,33.8543,33.891,44000.0
2010-10-13 11:50:00,55.46,55.47,55.43,55.44,32500.0,33.891,33.8971,33.8726,33.8787,32500.0
2010-10-13 11:55:00,55.44,55.44,55.39,55.41,97200.0,33.8787,33.8787,33.8482,33.8604,97200.0
2010-10-13 12:00:00,55.41,55.43,55.41,55.43,20600.0,33.8604,33.8726,33.8604,33.8726,20600.0
2010-10-13 12:05:00,55.43,55.44,55.42,55.43,30200.0,33.8726,33.8787,33.8665,33.8726,30200.0
2010-10-13 12:10:00,55.43,55.43,55.42,55.42,27100.0,33.8726,33.8726,33.8665,33.8665,27100.0
2010-10-13 12:15:00,55.42,55.45,55.39,55.44,81100.0,33.8665,33.8848,33.8482,33.8787,81100.0
2010-10-13 12:20:00,55.45,55.48,55.43,55.46,49700.0,33.8848,33.9032,33.8726,33.891,49700.0
2010-10-13 12:25:00,55.46,55.52,55.46,55.51,61400.0,33.891,33.9276,33.891,33.9215,61400.0
2010-10-13 12:30:00,55.51,55.51,55.48,55.48,25600.0,33.9215,33.9215,33.9032,33.9032,25600.0
2010-10-13 12:35:00,55.49,55.52,55.48,55.51,34700.0,33.9093,33.9276,33.9032,33.9215,34700.0
2010-10-13 12:40:00,55.51,55.53,55.49,55.49,74900.0,33.9215,33.9337,33.9093,33.9093,74900.0
2010-10-13 12:45:00,55.5,55.53,55.48,55.52,63500.0,33.9154,33.9337,33.9032,33.9276,63500.0
2010-10-13 12:50:00,55.52,55.55,55.51,55.54,26700.0,33.9276,33.946,33.9215,33.9398,26700.0
2010-10-13 12:55:00,55.55,55.55,55.5,55.51,51400.0,33.946,33.946,33.9154,33.9215,51400.0
2010-10-13 13:00:00,55.51,55.51,55.47,55.5,85100.0,33.9215,33.9215,33.8971,33.9154,85100.0
2010-10-13 13:05:00,55.5,55.51,55.47,55.48,111900.0,33.9154,33.9215,33.8971,33.9032,111900.0
2010-10-13 13:10:00,55.49,55.5,55.47,55.49,64500.0,33.9093,33.9154,33.8971,33.9093,64500.0
2010-10-13 13:15:00,55.49,55.54,55.49,55.5,108900.0,33.9093,33.9398,33.9093,33.9154,108900.0
2010-10-13 13:20:00,55.5,55.57,55.5,55.56,59800.0,33.9154,33.9582,33.9154,33.9521,59800.0
2010-10-13 13:25:00,55.56,55.56,55.49,55.51,102400.0,33.9521,33.9521,33.9093,33.9215,102400.0
2010-10-13 13:30:00,55.51,55.55,55.5,55.54,63700.0,33.9215,33.946,33.9154,33.9398,63700.0
2010-10-13 13:35:00,55.54,55.61,55.54,55.56,122900.0,33.9398,33.9826,33.9398,33.9521,122900.0
2010-10-13 13:40:00,55.57,55.59,55.55,55.58,88500.0,33.9582,33.9704,33.946,33.9643,88500.0
2010-10-13 13:45:00,55.58,55.59,55.56,55.58,111100.0,33.9643,33.9704,33.9521,33.9643,111100.0
2010-10-13 13:50:00,55.59,55.62,55.58,55.62,152600.0,33.9704,33.9887,33.9643,33.9887,152600.0
2010-10-13 13:55:00,55.62,55.66,55.61,55.64,113000.0,33.9887,34.0132,33.9826,34.0009,113000.0
2010-10-13 14:00:00,55.64,55.65,55.55,55.58,276300.0,34.0009,34.0071,33.946,33.9643,276300.0
2010-10-13 14:05:00,55.57,55.59,55.57,55.58,36300.0,33.9582,33.9704,33.9582,33.9643,36300.0
2010-10-13 14:10:00,55.58,55.7,55.58,55.69,54400.0,33.9643,34.0376,33.9643,34.0315,54400.0
2010-10-13 14:15:00,55.7,55.72,55.65,55.7,91700.0,34.0376,34.0498,34.0071,34.0376,91700.0
2010-10-13 14:20:00,55.71,55.74,55.69,55.7,151100.0,34.0437,34.0621,34.0315,34.0376,151100.0
2010-10-13 14:25:00,55.7,55.71,55.66,55.7,103100.0,34.0376,34.0437,34.0132,34.0376,103100.0
2010-10-13 14:30:00,55.7,55.75,55.69,55.73,74500.0,34.0376,34.0682,34.0315,34.0559,74500.0
2010-10-13 14:35:00,55.73,55.75,55.65,55.66,79300.0,34.0559,34.0682,34.0071,34.0132,79300.0
2010-10-13 14:40:00,55.66,55.69,55.65,55.65,117400.0,34.0132,34.0315,34.0071,34.0071,117400.0
2010-10-13 14:45:00,55.65,55.65,55.61,55.62,49800.0,34.0071,34.0071,33.9826,33.9887,49800.0
2010-10-13 14:50:00,55.62,55.64,55.57,55.57,84200.0,33.9887,34.0009,33.9582,33.9582,84200.0
2010-10-13 14:55:00,55.57,55.61,55.56,55.59,182400.0,33.9582,33.9826,33.9521,33.9704,182400.0
2010-10-13 15:00:00,55.59,55.63,55.51,55.53,249100.0,33.9704,33.9948,33.9215,33.9337,249100.0
2010-10-13 15:05:00,55.52,55.57,55.5,55.54,166300.0,33.9276,33.9582,33.9154,33.9398,166300.0
2010-10-13 15:10:00,55.54,55.57,55.46,55.47,225300.0,33.9398,33.9582,33.891,33.8971,225300.0
2010-10-13 15:15:00,55.47,55.51,55.47,55.51,86800.0,33.8971,33.9215,33.8971,33.9215,86800.0
2010-10-13 15:20:00,55.51,55.57,55.5,55.53,84700.0,33.9215,33.9582,33.9154,33.9337,84700.0
2010-10-13 15:25:00,55.53,55.53,55.36,55.37,163800.0,33.9337,33.9337,33.8298,33.836,163800.0
2010-10-13 15:30:00,55.37,55.41,55.36,55.4,177500.0,33.836,33.8604,33.8298,33.8543,177500.0
2010-10-13 15:35:00,55.41,55.47,55.38,55.38,193300.0,33.8604,33.8971,33.8421,33.8421,193300.0
2010-10-13 15:40:00,55.38,55.46,55.36,55.45,137700.0,33.8421,33.891,33.8298,33.8848,137700.0
2010-10-13 15:45:00,55.45,55.47,55.37,55.38,267700.0,33.8848,33.8971,33.836,33.8421,267700.0
2010-10-13 15:50:00,55.37,55.38,55.3,55.31,236800.0,33.836,33.8421,33.7932,33.7993,236800.0
2010-10-13 15:55:00,55.31,55.32,55.24,55.26,812800.0,33.7993,33.8054,33.7565,33.7687,812800.0
2010-10-14 09:30:00,55.11,55.23,55.09,55.12,236800.0,33.6771,33.7504,33.6649,33.6832,236800.0
2010-10-14 09:35:00,55.12,55.17,54.96,55.15,376100.0,33.6832,33.7137,33.5854,33.7015,376100.0
2010-10-14 09:40:00,55.15,55.45,55.13,55.43,294900.0,33.7015,33.8848,33.6893,33.8726,294900.0
2010-10-14 09:45:00,55.42,55.45,55.25,55.26,259600.0,33.8665,33.8848,33.7626,33.7687,259600.0
2010-10-14 09:50:00,55.25,55.3,55.19,55.3,206200.0,33.7626,33.7932,33.726,33.7932,206200.0
2010-10-14 09:55:00,55.29,55.3,55.11,55.18,243400.0,33.7871,33.7932,33.6771,33.7198,243400.0
2010-10-14 10:00:00,55.17,55.19,55.12,55.13,200500.0,33.7137,33.726,33.6832,33.6893,200500.0
2010-10-14 10:05:00,55.13,55.17,55.09,55.1,152300.0,33.6893,33.7137,33.6649,33.671,152300.0
2010-10-14 10:10:00,55.1,55.16,55.07,55.12,64300.0,33.671,33.7076,33.6526,33.6832,64300.0
2010-10-14 10:15:00,55.12,55.25,55.11,55.24,82600.0,33.6832,33.7626,33.6771,33.7565,82600.0
2010-10-14 10:20:00,55.24,55.26,55.21,55.25,35500.0,33.7565,33.7687,33.7382,33.7626,35500.0
2010-10-14 10:25:00,55.24,55.26,55.23,55.25,74300.0,33.7565,33.7687,33.7504,33.7626,74300.0
2010-10-14 10:30:00,55.25,55.29,55.2,55.28,51000.0,33.7626,33.7871,33.7321,33.781,51000.0
2010-10-14 10:35:00,55.29,55.36,55.28,55.34,68000.0,33.7871,33.8298,33.781,33.8176,68000.0
2010-10-14 10:40:00,55.34,55.34,55.27,55.27,42400.0,33.8176,33.8176,33.7748,33.7748,42400.0
2010-10-14 10:45:00,55.27,55.39,55.27,55.36,45600.0,33.7748,33.8482,33.7748,33.8298,45600.0
2010-10-14 10:50:00,55.36,55.4,55.34,55.38,54100.0,33.8298,33.8543,33.8176,33.8421,54100.0
2010-10-14 10:55:00,55.39,55.4,55.38,55.4,50400.0,33.8482,33.8543,33.8421,33.8543,50400.0
2010-10-14 11:00:00,55.4,55.4,55.35,55.39,36000.0,33.8543,33.8543,33.8237,33.8482,36000.0
2010-10-14 11:05:00,55.39,55.41,55.35,55.4,49200.0,33.8482,33.8604,33.8237,33.8543,49200.0
2010-10-14 11:10:00,55.41,55.42,55.38,55.4,27100.0,33.8604,33.8665,33.8421,33.8543,27100.0
2010-10-14 11:15:00,55.41,55.43,55.38,55.39,31300.0,33.8604,33.8726,33.8421,33.8482,31300.0
2010-10-14 11:20:00,55.39,55.41,55.31,55.32,65000.0,33.8482,33.8604,33.7993,33.8054,65000.0
2010-10-14 11:25:00,55.32,55.34,55.29,55.33,110000.0,33.8054,33.8176,33.7871,33.8115,110000.0
2010-10-14 11:30:00,55.34,55.36,55.3,55.33,146300.0,33.8176,33.8298,33.7932,33.8115,146300.0
2010-10-14 11:35:00,55.33,55.35,55.31,55.32,94700.0,33.8115,33.8237,33.7993,33.8054,94700.0
2010-10-14 11:40:00,55.32,55.35,55.28,55.29,142100.0,33.8054,33.8237,33.781,33.7871,142100.0
2010-10-14 11:45:00,55.28,55.3,55.23,55.23,173400.0,33.781,33.7932,33.7504,33.7504,173400.0
2010-10-14 11:50:00,55.23,55.25,55.22,55.24,67600.0,33.7504,33.7626,33.7443,33.7565,67600.0
2010-10-14 11:55:00,55.24,55.24,55.17,55.18,51300.0,33.7565,33.7565,33.7137,33.7198,51300.0
2010-10-14 12:00:00,55.18,55.25,55.18,55.23,65200.0,33.7198,33.7626,33.7198,33.7504,65200.0
2010-10-14 12:05:00,55.23,55.23,55.19,55.19,18400.0,33.7504,33.7504,33.726,33.726,18400.0
2010-10-14 12:10:00,55.2,55.2,55.17,55.17,24500.0,33.7321,33.7321,33.7137,33.7137,24500.0
2010-10-14 12:15:00,55.17,55.17,55.14,55.15,11700.0,33.7137,33.7137,33.6954,33.7015,11700.0
2010-10-14 12:20:00,55.14,55.15,55.06,55.07,53500.0,33.6954,33.7015,33.6465,33.6526,53500.0
2010-10-14 12:25:00,55.08,55.08,55.02,55.05,64500.0,33.6587,33.6587,33.6221,33.6404,64500.0
2010-10-14 12:30:00,55.06,55.06,54.97,54.98,86900.0,33.6465,33.6465,33.5915,33.5976,86900.0
2010-10-14 12:35:00,54.98,55.01,54.97,55.0,50200.0,33.5976,33.616,33.5915,33.6099,50200.0
2010-10-14 12:40:00,55.0,55.02,54.99,55.0,50500.0,33.6099,33.6221,33.6037,33.6099,50500.0
2010-10-14 12:45:00,55.0,55.04,55.0,55.02,14300.0,33.6099,33.6343,33.6099,33.6221,14300.0
2010-10-14 12:50:00,55.02,55.04,55.01,55.03,41100.0,33.6221,33.6343,33.616,33.6282,41100.0
2010-10-14 12:55:00,55.03,55.1,55.03,55.08,84700.0,33.6282,33.671,33.6282,33.6587,84700.0
2010-10-14 13:00:00,55.07,55.08,54.98,55.07,110500.0,33.6526,33.6587,33.5976,33.6526,110500.0
2010-10-14 13:05:00,55.07,55.07,54.9,54.96,92500.0,33.6526,33.6526,33.5487,33.5854,92500.0
2010-10-14 13:10:00,54.96,55.01,54.93,54.96,48900.0,33.5854,33.616,33.5671,33.5854,48900.0
2010-10-14 13:15:00,54.96,54.97,54.91,54.92,47600.0,33.5854,33.5915,33.5549,33.561,47600.0
2010-10-14 13:20:00,54.92,54.96,54.88,54.95,35900.0,33.561,33.5854,33.5365,33.5793,35900.0
2010-10-14 13:25:00,54.95,54.96,54.93,54.94,48100.0,33.5793,33.5854,33.5671,33.5732,48100.0
2010-10-14 13:30:00,54.94,55.02,54.93,55.01,193900.0,33.5732,33.6221,33.5671,33.616,193900.0
2010-10-14 13:35:00,55.01,55.06,54.98,55.05,235700.0,33.616,33.6465,33.5976,33.6404,235700.0
2010-10-14 13:40:00,55.06,55.13,55.04,55.13,349300.0,33.6465,33.6893,33.6343,33.6893,349300.0
2010-10-14 13:45:00,55.13,55.18,55.12,55.13,42100.0,33.6893,33.7198,33.6832,33.6893,42100.0
2010-10-14 13:50:00,55.13,55.13,55.09,55.13,24700.0,33.6893,33.6893,33.6649,33.6893,24700.0
2010-10-14 13:55:00,55.13,55.15,55.13,55.14,17600.0,33.6893,33.7015,33.6893,33.6954,17600.0
2010-10-14 14:00:00,55.14,55.15,55.07,55.08,34000.0,33.6954,33.7015,33.6526,33.6587,34000.0
2010-10-14 14:05:00,55.08,55.08,55.03,55.06,30600.0,33.6587,33.6587,33.6282,33.6465,30600.0
2010-10-14 14:10:00,55.06,55.08,55.02,55.05,45400.0,33.6465,33.6587,33.6221,33.6404,45400.0
2010-10-14 14:15:00,55.05,55.05,55.0,55.03,20200.0,33.6404,33.6404,33.6099,33.6282,20200.0
2010-10-14 14:20:00,55.02,55.06,54.99,54.99,24700.0,33.6221,33.6465,33.6037,33.6037,24700.0
2010-10-14 14:25:00,54.98,55.02,54.95,54.98,61500.0,33.5976,33.6221,33.5793,33.5976,61500.0
2010-10-14 14:30:00,54.98,54.98,54.9,54.92,35900.0,33.5976,33.5976,33.5487,33.561,35900.0
2010-10-14 14:35:00,54.92,54.99,54.9,54.93,52900.0,33.561,33.6037,33.5487,33.5671,52900.0
2010-10-14 14:40:00,54.93,54.96,54.89,54.91,52500.0,33.5671,33.5854,33.5426,33.5549,52500.0
2010-10-14 14:45:00,54.91,54.92,54.87,54.89,58800.0,33.5549,33.561,33.5304,33.5426,58800.0
2010-10-14 14:50:00,54.88,54.91,54.88,54.9,33200.0,33.5365,33.5549,33.5365,33.5487,33200.0
2010-10-14 14:55:00,54.9,54.92,54.85,54.87,122600.0,33.5487,33.561,33.5182,33.5304,122600.0
2010-10-14 15:00:00,54.87,54.87,54.75,54.77,97600.0,33.5304,33.5304,33.4571,33.4693,97600.0
2010-10-14 15:05:00,54.77,54.83,54.76,54.81,69000.0,33.4693,33.506,33.4632,33.4937,69000.0
2010-10-14 15:10:00,54.81,54.89,54.81,54.89,82700.0,33.4937,33.5426,33.4937,33.5426,82700.0
2010-10-14 15:15:00,54.89,54.95,54.88,54.93,114700.0,33.5426,33.5793,33.5365,33.5671,114700.0
2010-10-14 15:20:00,54.92,54.99,54.92,54.97,113300.0,33.561,33.6037,33.561,33.5915,113300.0
2010-10-14 15:25:00,54.97,54.98,54.89,54.89,87700.0,33.5915,33.5976,33.5426,33.5426,87700.0
2010-10-14 15:30:00,54.89,54.93,54.87,54.91,98600.0,33.5426,33.5671,33.5304,33.5549,98600.0
2010-10-14 15:35:00,54.9,55.03,54.9,54.97,155800.0,33.5487,33.6282,33.5487,33.5915,155800.0
2010-10-14 15:40:00,54.97,54.98,54.92,54.93,84200.0,33.5915,33.5976,33.561,33.5671,84200.0
2010-10-14 15:45:00,54.92,54.94,54.9,54.94,221600.0,33.561,33.5732,33.5487,33.5732,221600.0
2010-10-14 15:50:00,54.93,55.06,54.93,55.05,249000.0,33.5671,33.6465,33.5671,33.6404,249000.0
2010-10-14 15:55:00,55.05,55.09,55.04,55.09,328500.0,33.6404,33.6649,33.6343,33.6649,328500.0
2010-10-15 09:30:00,55.32,55.56,55.28,55.42,233600.0,33.8054,33.9521,33.781,33.8665,233600.0
2010-10-15 09:35:00,55.41,55.46,55.36,55.44,157900.0,33.8604,33.891,33.8298,33.8787,157900.0
2010-10-15 09:40:00,55.43,55.43,55.27,55.3,72500.0,33.8726,33.8726,33.7748,33.7932,72500.0
2010-10-15 09:45:00,55.3,55.45,55.29,55.34,94100.0,33.7932,33.8848,33.7871,33.8176,94100.0
2010-10-15 09:50:00,55.34,55.39,55.21,55.23,74200.0,33.8176,33.8482,33.7382,33.7504,74200.0
2010-10-15 09:55:00,55.25,55.35,55.14,55.16,222600.0,33.7626,33.8237,33.6954,33.7076,222600.0
2010-10-15 10:00:00,55.16,55.26,55.09,55.13,198600.0,33.7076,33.7687,33.6649,33.6893,198600.0
2010-10-15 10:05:00,55.13,55.19,55.05,55.16,265200.0,33.6893,33.726,33.6404,33.7076,265200.0
2010-10-15 10:10:00,55.16,55.17,54.95,55.02,276300.0,33.7076,33.7137,33.5793,33.6221,276300.0
2010-10-15 10:15:00,55.03,55.14,55.01,55.01,476900.0,33.6282,33.6954,33.616,33.616,476900.0
2010-10-15 10:20:00,55.03,55.08,54.93,54.97,326600.0,33.6282,33.6587,33.5671,33.5915,326600.0
2010-10-15 10:25:00,54.96,55.11,54.92,55.05,308100.0,33.5854,33.6771,33.561,33.6404,308100.0
2010-10-15 10:30:00,55.05,55.12,55.0,55.11,161300.0,33.6404,33.6832,33.6099,33.6771,161300.0
2010-10-15 10:35:00,55.11,55.14,55.05,55.13,149200.0,33.6771,33.6954,33.6404,33.6893,149200.0
2010-10-15 10:40:00,55.12,55.13,55.07,55.09,195800.0,33.6832,33.6893,33.6526,33.6649,195800.0
2010-10-15 10:45:00,55.09,55.1,55.01,55.01,220900.0,33.6649,33.671,33.616,33.616,220900.0
2010-10-15 10:50:00,55.02,55.12,54.99,55.12,93100.0,33.6221,33.6832,33.6037,33.6832,93100.0
2010-10-15 10:55:00,55.12,55.18,55.1,55.11,143500.0,33.6832,33.7198,33.671,33.6771,143500.0
2010-10-15 11:00:00,55.11,55.18,55.08,55.09,169900.0,33.6771,33.7198,33.6587,33.6649,169900.0
2010-10-15 11:05:00,55.09,55.23,55.08,55.21,49600.0,33.6649,33.7504,33.6587,33.7382,49600.0
2010-10-15 11:10:00,55.21,55.29,55.13,55.13,142700.0,33.7382,33.7871,33.6893,33.6893,142700.0
2010-10-15 11:15:00,55.14,55.21,55.09,55.1,46500.0,33.6954,33.7382,33.6649,33.671,46500.0
2010-10-15 11:20:00,55.1,55.11,55.03,55.06,31500.0,33.671,33.6771,33.6282,33.6465,31500.0
2010-10-15 11:25:00,55.06,55.12,55.04,55.1,37100.0,33.6465,33.6832,33.6343,33.671,37100.0
2010-10-15 11:30:00,55.1,55.19,55.1,55.18,98900.0,33.671,33.726,33.671,33.7198,98900.0
2010-10-15 11:35:00,55.18,55.22,55.12,55.12,35000.0,33.7198,33.7443,33.6832,33.6832,35000.0
2010-10-15 11:40:00,55.12,55.15,55.1,55.14,187700.0,33.6832,33.7015,33.671,33.6954,187700.0
2010-10-15 11:45:00,55.14,55.15,55.09,55.1,143300.0,33.6954,33.7015,33.6649,33.671,143300.0
2010-10-15 11:50:00,55.09,55.12,55.03,55.04,176300.0,33.6649,33.6832,33.6282,33.6343,176300.0
2010-10-15 11:55:00,55.04,55.09,54.96,55.09,184700.0,33.6343,33.6649,33.5854,33.6649,184700.0
2010-10-15 12:00:00,55.09,55.12,54.99,54.99,93600.0,33.6649,33.6832,33.6037,33.6037,93600.0
2010-10-15 12:05:00,54.99,55.07,54.93,55.03,93500.0,33.6037,33.6526,33.5671,33.6282,93500.0
2010-10-15 12:10:00,55.03,55.05,54.99,55.01,39000.0,33.6282,33.6404,33.6037,33.616,39000.0
2010-10-15 12:15:00,54.99,55.07,54.99,55.04,38900.0,33.6037,33.6526,33.6037,33.6343,38900.0
2010-10-15 12:20:00,55.03,55.09,55.03,55.07,41200.0,33.6282,33.6649,33.6282,33.6526,41200.0
2010-10-15 12:25:00,55.07,55.08,55.03,55.05,30900.0,33.6526,33.6587,33.6282,33.6404,30900.0
2010-10-15 12:30:00,55.05,55.1,55.04,55.09,25900.0,33.6404,33.671,33.6343,33.6649,25900.0
2010-10-15 12:35:00,55.09,55.11,55.06,55.11,46200.0,33.6649,33.6771,33.6465,33.6771,46200.0
2010-10-15 12:40:00,55.11,55.13,55.09,55.12,28200.0,33.6771,33.6893,33.6649,33.6832,28200.0
2010-10-15 12:45:00,55.11,55.24,55.11,55.23,87200.0,33.6771,33.7565,33.6771,33.7504,87200.0
2010-10-15 12:50:00,55.24,55.28,55.12,55.13,185200.0,33.7565,33.781,33.6832,33.6893,185200.0
2010-10-15 12:55:00,55.13,55.14,55.1,55.11,84200.0,33.6893,33.6954,33.671,33.6771,84200.0
2010-10-15 13:00:00,55.11,55.19,55.11,55.11,97900.0,33.6771,33.726,33.6771,33.6771,97900.0
2010-10-15 13:05:00,55.11,55.17,55.11,55.17,34900.0,33.6771,33.7137,33.6771,33.7137,34900.0
2010-10-15 13:10:00,55.17,55.17,55.11,55.11,22000.0,33.7137,33.7137,33.6771,33.6771,22000.0
2010-10-15 13:15:00,55.11,55.12,55.1,55.1,14400.0,33.6771,33.6832,33.671,33.671,14400.0
2010-10-15 13:20:00,55.1,55.14,55.09,55.1,33800.0,33.671,33.6954,33.6649,33.671,33800.0
2010-10-15 13:25:00,55.1,55.15,55.1,55.15,20500.0,33.671,33.7015,33.671,33.7015,20500.0
2010-10-15 13:30:00,55.15,55.17,55.14,55.14,15000.0,33.7015,33.7137,33.6954,33.6954,15000.0
2010-10-15 13:35:00,55.15,55.19,55.12,55.12,68600.0,33.7015,33.726,33.6832,33.6832,68600.0
2010-10-15 13:40:00,55.12,55.13,55.07,55.1,40400.0,33.6832,33.6893,33.6526,33.671,40400.0
2010-10-15 13:45:00,55.1,55.11,55.06,55.1,74700.0,33.671,33.6771,33.6465,33.671,74700.0
2010-10-15 13:50:00,55.1,55.19,55.07,55.07,96000.0,33.671,33.726,33.6526,33.6526,96000.0
2010-10-15 13:55:00,55.08,55.08,55.02,55.06,39800.0,33.6587,33.6587,33.6221,33.6465,39800.0
2010-10-15 14:00:00,55.05,55.05,54.99,55.02,101400.0,33.6404,33.6404,33.6037,33.6221,101400.0
2010-10-15 14:05:00,55.01,55.1,55.01,55.08,46200.0,33.616,33.671,33.616,33.6587,46200.0
2010-10-15 14:10:00,55.09,55.12,55.04,55.11,44900.0,33.6649,33.6832,33.6343,33.6771,44900.0
2010-10-15 14:15:00,55.11,55.13,55.06,55.08,31700.0,33.6771,33.6893,33.6465,33.6587,31700.0
2010-10-15 14:20:00,55.08,55.09,55.0,55.04,86500.0,33.6587,33.6649,33.6099,33.6343,86500.0
2010-10-15 14:25:00,55.04,55.11,55.04,55.1,29500.0,33.6343,33.6771,33.6343,33.671,29500.0
2010-10-15 14:30:00,55.09,55.17,55.08,55.14,105900.0,33.6649,33.7137,33.6587,33.6954,105900.0
2010-10-15 14:35:00,55.15,55.18,55.1,55.13,75600.0,33.7015,33.7198,33.671,33.6893,75600.0
2010-10-15 14:40:00,55.12,55.13,55.03,55.05,63900.0,33.6832,33.6893,33.6282,33.6404,63900.0
2010-10-15 14:45:00,55.04,55.07,55.04,55.07,47700.0,33.6343,33.6526,33.6343,33.6526,47700.0
2010-10-15 14:50:00,55.07,55.09,55.05,55.06,33400.0,33.6526,33.6649,33.6404,33.6465,33400.0
2010-10-15 14:55:00,55.06,55.08,55.01,55.08,82100.0,33.6465,33.6587,33.616,33.6587,82100.0
2010-10-15 15:00:00,55.07,55.08,54.99,55.01,142000.0,33.6526,33.6587,33.6037,33.616,142000.0
2010-10-15 15:05:00,55.0,55.02,54.98,54.99,162700.0,33.6099,33.6221,33.5976,33.6037,162700.0
2010-10-15 15:10:00,54.99,54.99,54.96,54.97,60900.0,33.6037,33.6037,33.5854,33.5915,60900.0
2010-10-15 15:15:00,54.96,55.02,54.96,54.99,201700.0,33.5854,33.6221,33.5854,33.6037,201700.0
2010-10-15 15:20:00,54.98,55.01,54.94,54.94,63300.0,33.5976,33.616,33.5732,33.5732,63300.0
2010-10-15 15:25:00,54.95,55.03,54.94,54.97,92800.0,33.5793,33.6282,33.5732,33.5915,92800.0
2010-10-15 15:30:00,54.97,54.99,54.93,54.96,124100.0,33.5915,33.6037,33.5671,33.5854,124100.0
2010-10-15 15:35:00,54.95,55.03,54.95,55.01,209900.0,33.5793,33.6282,33.5793,33.616,209900.0
2010-10-15 15:40:00,55.01,55.03,54.97,54.99,62400.0,33.616,33.6282,33.5915,33.6037,62400.0
2010-10-15 15:45:00,55.0,55.04,54.97,55.04,336800.0,33.6099,33.6343,33.5915,33.6343,336800.0
2010-10-15 15:50:00,55.04,55.11,55.04,55.08,350000.0,33.6343,33.6771,33.6343,33.6587,350000.0
2010-10-15 15:55:00,55.09,55.09,55.0,55.05,343800.0,33.6649,33.6649,33.6099,33.6404,343800.0
2010-10-18 09:30:00,54.9,55.21,54.9,55.18,266100.0,33.5487,33.7382,33.5487,33.7198,266100.0
2010-10-18 09:35:00,55.18,55.18,55.08,55.14,164900.0,33.7198,33.7198,33.6587,33.6954,164900.0
2010-10-18 09:40:00,55.14,55.25,55.13,55.14,151400.0,33.6954,33.7626,33.6893,33.6954,151400.0
2010-10-18 09:45:00,55.14,55.23,55.14,55.21,103600.0,33.6954,33.7504,33.6954,33.7382,103600.0
2010-10-18 09:50:00,55.22,55.28,55.19,55.22,129100.0,33.7443,33.781,33.726,33.7443,129100.0
2010-10-18 09:55:00,55.22,55.29,55.2,55.24,106800.0,33.7443,33.7871,33.7321,33.7565,106800.0
2010-10-18 10:00:00,55.24,55.27,55.16,55.16,72600.0,33.7565,33.7748,33.7076,33.7076,72600.0
2010-10-18 10:05:00,55.17,55.27,55.17,55.22,69500.0,33.7137,33.7748,33.7137,33.7443,69500.0
2010-10-18 10:10:00,55.23,55.32,55.21,55.29,98700.0,33.7504,33.8054,33.7382,33.7871,98700.0
2010-10-18 10:15:00,55.3,55.34,55.27,55.27,97700.0,33.7932,33.8176,33.7748,33.7748,97700.0
2010-10-18 10:20:00,55.28,55.3,55.2,55.2,67600.0,33.781,33.7932,33.7321,33.7321,67600.0
2010-10-18 10:25:00,55.2,55.2,55.07,55.13,79600.0,33.7321,33.7321,33.6526,33.6893,79600.0
2010-10-18 10:30:00,55.13,55.14,55.05,55.1,101700.0,33.6893,33.6954,33.6404,33.671,101700.0
2010-10-18 10:35:00,55.1,55.16,55.1,55.16,94800.0,33.671,33.7076,33.671,33.7076,94800.0
2010-10-18 10:40:00,55.16,55.17,55.12,55.15,90600.0,33.7076,33.7137,33.6832,33.7015,90600.0
2010-10-18 10:45:00,55.15,55.23,55.14,55.21,82100.0,33.7015,33.7504,33.6954,33.7382,82100.0
2010-10-18 10:50:00,55.22,55.29,55.22,55.27,59200.0,33.7443,33.7871,33.7443,33.7748,59200.0
2010-10-18 10:55:00,55.28,55.3,55.26,55.29,33200.0,33.781,33.7932,33.7687,33.7871,33200.0
2010-10-18 11:00:00,55.29,55.3,55.24,55.26,44700.0,33.7871,33.7932,33.7565,33.7687,44700.0
2010-10-18 11:05:00,55.25,55.26,55.18,55.22,61400.0,33.7626,33.7687,33.7198,33.7443,61400.0
2010-10-18 11:10:00,55.21,55.22,55.14,55.22,120700.0,33.7382,33.7443,33.6954,33.7443,120700.0
2010-10-18 11:15:00,55.21,55.27,55.21,55.22,94000.0,33.7382,33.7748,33.7382,33.7443,94000.0
2010-10-18 11:20:00,55.23,55.29,55.22,55.27,75300.0,33.7504,33.7871,33.7443,33.7748,75300.0
2010-10-18 11:25:00,55.28,55.32,55.26,55.32,60300.0,33.781,33.8054,33.7687,33.8054,60300.0
2010-10-18 11:30:00,55.32,55.32,55.26,55.26,60800.0,33.8054,33.8054,33.7687,33.7687,60800.0
2010-10-18 11:35:00,55.26,55.27,55.2,55.24,116200.0,33.7687,33.7748,33.7321,33.7565,116200.0
2010-10-18 11:40:00,55.24,55.24,55.19,55.21,59000.0,33.7565,33.7565,33.726,33.7382,59000.0
2010-10-18 11:45:00,55.21,55.25,55.21,55.24,12900.0,33.7382,33.7626,33.7382,33.7565,12900.0
2010-10-18 11:50:00,55.24,55.27,55.17,55.19,31400.0,33.7565,33.7748,33.7137,33.726,31400.0
2010-10-18 11:55:00,55.21,55.27,55.19,55.27,49700.0,33.7382,33.7748,33.726,33.7748,49700.0
2010-10-18 12:00:00,55.26,55.29,55.25,55.28,90800.0,33.7687,33.7871,33.7626,33.781,90800.0
2010-10-18 12:05:00,55.27,55.3,55.24,55.29,70500.0,33.7748,33.7932,33.7565,33.7871,70500.0
2010-10-18 12:10:00,55.29,55.3,55.28,55.29,28100.0,33.7871,33.7932,33.781,33.7871,28100.0
2010-10-18 12:15:00,55.29,55.3,55.25,55.25,94100.0,33.7871,33.7932,33.7626,33.7626,94100.0
2010-10-18 12:20:00,55.25,55.25,55.23,55.25,20900.0,33.7626,33.7626,33.7504,33.7626,20900.0
2010-10-18 12:25:00,55.25,55.25,55.16,55.16,30100.0,33.7626,33.7626,33.7076,33.7076,30100.0
2010-10-18 12:30:00,55.16,55.18,55.1,55.14,38100.0,33.7076,33.7198,33.671,33.6954,38100.0
2010-10-18 12:35:00,55.14,55.18,55.1,55.18,78400.0,33.6954,33.7198,33.671,33.7198,78400.0
2010-10-18 12:40:00,55.18,55.2,55.16,55.2,32900.0,33.7198,33.7321,33.7076,33.7321,32900.0
2010-10-18 12:45:00,55.2,55.22,55.2,55.2,21600.0,33.7321,33.7443,33.7321,33.7321,21600.0
2010-10-18 12:50:00,55.19,55.25,55.15,55.16,93400.0,33.726,33.7626,33.7015,33.7076,93400.0
2010-10-18 12:55:00,55.15,55.21,55.15,55.21,26500.0,33.7015,33.7382,33.7015,33.7382,26500.0
2010-10-18 13:00:00,55.22,55.26,55.22,55.25,26100.0,33.7443,33.7687,33.7443,33.7626,26100.0
2010-10-18 13:05:00,55.25,55.3,55.24,55.3,93400.0,33.7626,33.7932,33.7565,33.7932,93400.0
2010-10-18 13:10:00,55.3,55.3,55.26,55.28,44600.0,33.7932,33.7932,33.7687,33.781,44600.0
2010-10-18 13:15:00,55.28,55.29,55.26,55.27,23800.0,33.781,33.7871,33.7687,33.7748,23800.0
2010-10-18 13:20:00,55.27,55.28,55.24,55.24,23600.0,33.7748,33.781,33.7565,33.7565,23600.0
2010-10-18 13:25:00,55.25,55.26,55.21,55.21,24700.0,33.7626,33.7687,33.7382,33.7382,24700.0
2010-10-18 13:30:00,55.22,55.23,55.2,55.22,29100.0,33.7443,33.7504,33.7321,33.7443,29100.0
2010-10-18 13:35:00,55.23,55.25,55.2,55.25,19800.0,33.7504,33.7626,33.7321,33.7626,19800.0
2010-10-18 13:40:00,55.26,55.3,55.26,55.27,75200.0,33.7687,33.7932,33.7687,33.7748,75200.0
2010-10-18 13:45:00,55.27,55.29,55.25,55.29,45500.0,33.7748,33.7871,33.7626,33.7871,45500.0
2010-10-18 13:50:00,55.29,55.31,55.27,55.3,102000.0,33.7871,33.7993,33.7748,33.7932,102000.0
2010-10-18 13:55:00,55.3,55.34,55.3,55.33,73100.0,33.7932,33.8176,33.7932,33.8115,73100.0
2010-10-18 14:00:00,55.33,55.38,55.32,55.37,265500.0,33.8115,33.8421,33.8054,33.836,265500.0
2010-10-18 14:05:00,55.37,55.4,55.34,55.4,76400.0,33.836,33.8543,33.8176,33.8543,76400.0
2010-10-18 14:10:00,55.4,55.42,55.39,55.41,61300.0,33.8543,33.8665,33.8482,33.8604,61300.0
2010-10-18 14:15:00,55.41,55.48,55.41,55.46,213700.0,33.8604,33.9032,33.8604,33.891,213700.0
2010-10-18 14:20:00,55.46,55.51,55.46,55.49,223400.0,33.891,33.9215,33.891,33.9093,223400.0
2010-10-18 14:25:00,55.49,55.54,55.49,55.53,50200.0,33.9093,33.9398,33.9093,33.9337,50200.0
2010-10-18 14:30:00,55.53,55.57,55.52,55.54,174800.0,33.9337,33.9582,33.9276,33.9398,174800.0
2010-10-18 14:35:00,55.55,55.58,55.53,55.54,79900.0,33.946,33.9643,33.9337,33.9398,79900.0
2010-10-18 14:40:00,55.54,55.56,55.53,55.54,51600.0,33.9398,33.9521,33.9337,33.9398,51600.0
2010-10-18 14:45:00,55.55,55.58,55.54,55.58,79000.0,33.946,33.9643,33.9398,33.9643,79000.0
2010-10-18 14:50:00,55.57,55.58,55.53,55.54,62900.0,33.9582,33.9643,33.9337,33.9398,62900.0
2010-10-18 14:55:00,55.53,55.54,55.49,55.52,108300.0,33.9337,33.9398,33.9093,33.9276,108300.0
2010-10-18 15:00:00,55.51,55.55,55.51,55.54,145200.0,33.9215,33.946,33.9215,33.9398,145200.0
2010-10-18 15:05:00,55.54,55.65,55.54,55.63,286600.0,33.9398,34.0071,33.9398,33.9948,286600.0
2010-10-18 15:10:00,55.63,55.66,55.6,55.64,130400.0,33.9948,34.0132,33.9765,34.0009,130400.0
2010-10-18 15:15:00,55.64,55.66,55.58,55.58,111000.0,34.0009,34.0132,33.9643,33.9643,111000.0
2010-10-18 15:20:00,55.58,55.58,55.55,55.57,143000.0,33.9643,33.9643,33.946,33.9582,143000.0
2010-10-18 15:25:00,55.58,55.6,55.56,55.59,134800.0,33.9643,33.9765,33.9521,33.9704,134800.0
2010-10-18 15:30:00,55.6,55.62,55.58,55.61,116200.0,33.9765,33.9887,33.9643,33.9826,116200.0
2010-10-18 15:35:00,55.62,55.65,55.6,55.62,112600.0,33.9887,34.0071,33.9765,33.9887,112600.0
2010-10-18 15:40:00,55.62,55.64,55.61,55.63,119600.0,33.9887,34.0009,33.9826,33.9948,119600.0
2010-10-18 15:45:00,55.64,55.67,55.64,55.64,334300.0,34.0009,34.0193,34.0009,34.0009,334300.0
2010-10-18 15:50:00,55.64,55.66,55.61,55.65,333500.0,34.0009,34.0132,33.9826,34.0071,333500.0
2010-10-18 15:55:00,55.65,55.68,55.61,55.66,1170900.0,34.0071,34.0254,33.9826,34.0132,1170900.0
2010-10-19 09:30:00,54.96,55.01,54.91,54.98,525900.0,33.5854,33.616,33.5549,33.5976,525900.0
2010-10-19 09:35:00,54.98,55.22,54.98,55.18,479300.0,33.5976,33.7443,33.5976,33.7198,479300.0
2010-10-19 09:40:00,55.17,55.3,55.17,55.3,376700.0,33.7137,33.7932,33.7137,33.7932,376700.0
2010-10-19 09:45:00,55.3,55.39,55.21,55.23,520200.0,33.7932,33.8482,33.7382,33.7504,520200.0
2010-10-19 09:50:00,55.23,55.28,55.14,55.16,559100.0,33.7504,33.781,33.6954,33.7076,559100.0
2010-10-19 09:55:00,55.16,55.34,55.16,55.32,429000.0,33.7076,33.8176,33.7076,33.8054,429000.0
2010-10-19 10:00:00,55.32,55.55,55.26,55.48,497400.0,33.8054,33.946,33.7687,33.9032,497400.0
2010-10-19 10:05:00,55.48,55.5,55.38,55.5,261100.0,33.9032,33.9154,33.8421,33.9154,261100.0
2010-10-19 10:10:00,55.49,55.66,55.49,55.59,368100.0,33.9093,34.0132,33.9093,33.9704,368100.0
2010-10-19 10:15:00,55.6,55.74,55.59,55.68,283000.0,33.9765,34.0621,33.9704,34.0254,283000.0
2010-10-19 10:20:00,55.67,55.68,55.5,55.5,112000.0,34.0193,34.0254,33.9154,33.9154,112000.0
2010-10-19 10:25:00,55.5,55.54,55.42,55.54,196000.0,33.9154,33.9398,33.8665,33.9398,196000.0
2010-10-19 10:30:00,55.55,55.64,55.55,55.6,122400.0,33.946,34.0009,33.946,33.9765,122400.0
2010-10-19 10:35:00,55.6,55.63,55.53,55.56,116700.0,33.9765,33.9948,33.9337,33.9521,116700.0
2010-10-19 10:40:00,55.55,55.61,55.54,55.6,50300.0,33.946,33.9826,33.9398,33.9765,50300.0
2010-10-19 10:45:00,55.61,55.64,55.59,55.6,85300.0,33.9826,34.0009,33.9704,33.9765,85300.0
2010-10-19 10:50:00,55.6,55.65,55.58,55.65,131700.0,33.9765,34.0071,33.9643,34.0071,131700.0
2010-10-19 10:55:00,55.65,55.79,55.65,55.7,257800.0,34.0071,34.0926,34.0071,34.0376,257800.0
2010-10-19 11:00:00,55.69,55.7,55.64,55.69,95500.0,34.0315,34.0376,34.0009,34.0315,95500.0
2010-10-19 11:05:00,55.69,55.69,55.59,55.61,59300.0,34.0315,34.0315,33.9704,33.9826,59300.0
2010-10-19 11:10:00,55.61,55.68,55.6,55.66,34400.0,33.9826,34.0254,33.9765,34.0132,34400.0
2010-10-19 11:15:00,55.65,55.69,55.64,55.64,39100.0,34.0071,34.0315,34.0009,34.0009,39100.0
2010-10-19 11:20:00,55.64,55.64,55.55,55.57,136000.0,34.0009,34.0009,33.946,33.9582,136000.0
2010-10-19 11:25:00,55.57,55.62,55.56,55.57,72400.0,33.9582,33.9887,33.9521,33.9582,72400.0
2010-10-19 11:30:00,55.57,55.65,55.57,55.57,62100.0,33.9582,34.0071,33.9582,33.9582,62100.0
2010-10-19 11:35:00,55.57,55.64,55.56,55.6,43700.0,33.9582,34.0009,33.9521,33.9765,43700.0
2010-10-19 11:40:00,55.61,55.63,55.59,55.62,19900.0,33.9826,33.9948,33.9704,33.9887,19900.0
2010-10-19 11:45:00,55.63,55.71,55.63,55.68,79300.0,33.9948,34.0437,33.9948,34.0254,79300.0
2010-10-19 11:50:00,55.68,55.7,55.66,55.67,51700.0,34.0254,34.0376,34.0132,34.0193,51700.0
2010-10-19 11:55:00,55.67,55.69,55.64,55.67,28300.0,34.0193,34.0315,34.0009,34.0193,28300.0
2010-10-19 12:00:00,55.68,55.73,55.67,55.7,77000.0,34.0254,34.0559,34.0193,34.0376,77000.0
2010-10-19 12:05:00,55.7,55.74,55.67,55.7,67400.0,34.0376,34.0621,34.0193,34.0376,67400.0
2010-10-19 12:10:00,55.7,55.71,55.67,55.67,23000.0,34.0376,34.0437,34.0193,34.0193,23000.0
2010-10-19 12:15:00,55.67,55.71,55.65,55.67,44300.0,34.0193,34.0437,34.0071,34.0193,44300.0
2010-10-19 12:20:00,55.66,55.66,55.54,55.56,90600.0,34.0132,34.0132,33.9398,33.9521,90600.0
2010-10-19 12:25:00,55.56,55.56,55.53,55.54,33400.0,33.9521,33.9521,33.9337,33.9398,33400.0
2010-10-19 12:30:00,55.55,55.57,55.5,55.5,28200.0,33.946,33.9582,33.9154,33.9154,28200.0
2010-10-19 12:35:00,55.5,55.52,55.47,55.5,97000.0,33.9154,33.9276,33.8971,33.9154,97000.0
2010-10-19 12:40:00,55.5,55.51,55.47,55.51,172400.0,33.9154,33.9215,33.8971,33.9215,172400.0
2010-10-19 12:45:00,55.51,55.51,55.46,55.49,24800.0,33.9215,33.9215,33.891,33.9093,24800.0
2010-10-19 12:50:00,55.49,55.5,55.45,55.5,51300.0,33.9093,33.9154,33.8848,33.9154,51300.0
2010-10-19 12:55:00,55.5,55.6,55.5,55.6,40900.0,33.9154,33.9765,33.9154,33.9765,40900.0
2010-10-19 13:00:00,55.59,55.6,55.55,55.59,46900.0,33.9704,33.9765,33.946,33.9704,46900.0
2010-10-19 13:05:00,55.59,55.59,55.52,55.53,65300.0,33.9704,33.9704,33.9276,33.9337,65300.0
2010-10-19 13:10:00,55.52,55.55,55.42,55.47,202100.0,33.9276,33.946,33.8665,33.8971,202100.0
2010-10-19 13:15:00,55.47,55.54,55.47,55.53,48500.0,33.8971,33.9398,33.8971,33.9337,48500.0
2010-10-19 13:20:00,55.53,55.57,55.48,55.48,70600.0,33.9337,33.9582,33.9032,33.9032,70600.0
2010-10-19 13:25:00,55.48,55.49,55.42,55.43,77600.0,33.9032,33.9093,33.8665,33.8726,77600.0
2010-10-19 13:30:00,55.43,55.45,55.39,55.44,45300.0,33.8726,33.8848,33.8482,33.8787,45300.0
2010-10-19 13:35:00,55.43,55.44,55.35,55.42,89300.0,33.8726,33.8787,33.8237,33.8665,89300.0
2010-10-19 13:40:00,55.43,55.43,55.37,55.39,49400.0,33.8726,33.8726,33.836,33.8482,49400.0
2010-10-19 13:45:00,55.38,55.4,55.33,55.39,121600.0,33.8421,33.8543,33.8115,33.8482,121600.0
2010-10-19 13:50:00,55.4,55.41,55.25,55.26,133400.0,33.8543,33.8604,33.7626,33.7687,133400.0
2010-10-19 13:55:00,55.26,55.27,55.14,55.16,675200.0,33.7687,33.7748,33.6954,33.7076,675200.0
2010-10-19 14:00:00,55.16,55.16,54.91,54.94,531500.0,33.7076,33.7076,33.5549,33.5732,531500.0
2010-10-19 14:05:00,54.94,55.07,54.93,54.94,310100.0,33.5732,33.6526,33.5671,33.5732,310100.0
2010-10-19 14:10:00,54.94,55.02,54.88,55.0,302300.0,33.5732,33.6221,33.5365,33.6099,302300.0
2010-10-19 14:15:00,55.01,55.07,54.95,54.97,352900.0,33.616,33.6526,33.5793,33.5915,352900.0
2010-10-19 14:20:00,54.97,54.99,54.85,54.85,268100.0,33.5915,33.6037,33.5182,33.5182,268100.0
2010-10-19 14:25:00,54.85,54.92,54.79,54.82,343000.0,33.5182,33.561,33.4815,33.4999,343000.0
2010-10-19 14:30:00,54.82,54.94,54.79,54.94,814900.0,33.4999,33.5732,33.4815,33.5732,814900.0
2010-10-19 14:35:00,54.94,54.98,54.9,54.93,245300.0,33.5732,33.5976,33.5487,33.5671,245300.0
2010-10-19 14:40:00,54.93,54.99,54.91,54.95,175700.0,33.5671,33.6037,33.5549,33.5793,175700.0
2010-10-19 14:45:00,54.95,55.0,54.93,54.98,333300.0,33.5793,33.6099,33.5671,33.5976,333300.0
2010-10-19 14:50:00,54.99,55.05,54.96,55.02,169800.0,33.6037,33.6404,33.5854,33.6221,169800.0
2010-10-19 14:55:00,55.02,55.06,54.99,54.99,294300.0,33.6221,33.6465,33.6037,33.6037,294300.0
2010-10-19 15:00:00,55.0,55.04,54.92,54.97,252800.0,33.6099,33.6343,33.561,33.5915,252800.0
2010-10-19 15:05:00,54.96,54.99,54.88,54.88,180200.0,33.5854,33.6037,33.5365,33.5365,180200.0
2010-10-19 15:10:00,54.89,54.93,54.83,54.87,240900.0,33.5426,33.5671,33.506,33.5304,240900.0
2010-10-19 15:15:00,54.87,54.95,54.87,54.89,151400.0,33.5304,33.5793,33.5304,33.5426,151400.0
2010-10-19 15:20:00,54.89,54.94,54.87,54.89,47300.0,33.5426,33.5732,33.5304,33.5426,47300.0
2010-10-19 15:25:00,54.89,54.94,54.81,54.81,233600.0,33.5426,33.5732,33.4937,33.4937,233600.0
2010-10-19 15:30:00,54.81,54.9,54.8,54.86,676900.0,33.4937,33.5487,33.4876,33.5243,676900.0
2010-10-19 15:35:00,54.86,54.96,54.86,54.94,74800.0,33.5243,33.5854,33.5243,33.5732,74800.0
2010-10-19 15:40:00,54.94,54.98,54.91,54.95,532700.0,33.5732,33.5976,33.5549,33.5793,532700.0
2010-10-19 15:45:00,54.94,54.95,54.87,54.92,379900.0,33.5732,33.5793,33.5304,33.561,379900.0
2010-10-19 15:50:00,54.92,55.0,54.91,55.0,324200.0,33.561,33.6099,33.5549,33.6099,324200.0
2010-10-19 15:55:00,55.0,55.02,54.96,55.0,661500.0,33.6099,33.6221,33.5854,33.6099,661500.0
2010-10-19 16:00:00,55.01,55.15,55.01,55.07,55300.0,33.616,33.7015,33.616,33.6526,55300.0
2010-10-19 16:05:00,55.07,55.09,55.03,55.03,3300.0,33.6526,33.6649,33.6282,33.6282,3300.0
2010-10-19 16:10:00,55.03,55.05,55.03,55.05,5000.0,33.6282,33.6404,33.6282,33.6404,5000.0
2010-10-20 09:30:00,55.09,55.4,55.06,55.34,191000.0,33.6649,33.8543,33.6465,33.8176,191000.0
2010-10-20 09:35:00,55.34,55.36,55.2,55.31,221200.0,33.8176,33.8298,33.7321,33.7993,221200.0
2010-10-20 09:40:00,55.3,55.43,55.26,55.4,215600.0,33.7932,33.8726,33.7687,33.8543,215600.0
2010-10-20 09:45:00,55.4,55.58,55.4,55.5,474300.0,33.8543,33.9643,33.8543,33.9154,474300.0
2010-10-20 09:50:00,55.5,55.61,55.5,55.58,380300.0,33.9154,33.9826,33.9154,33.9643,380300.0
2010-10-20 09:55:00,55.58,55.61,55.56,55.59,256600.0,33.9643,33.9826,33.9521,33.9704,256600.0
2010-10-20 10:00:00,55.6,55.6,55.51,55.57,159300.0,33.9765,33.9765,33.9215,33.9582,159300.0
2010-10-20 10:05:00,55.56,55.68,55.56,55.68,396000.0,33.9521,34.0254,33.9521,34.0254,396000.0
2010-10-20 10:10:00,55.68,55.68,55.58,55.65,222400.0,34.0254,34.0254,33.9643,34.0071,222400.0
2010-10-20 10:15:00,55.65,55.71,55.59,55.6,152700.0,34.0071,34.0437,33.9704,33.9765,152700.0
2010-10-20 10:20:00,55.6,55.64,55.58,55.61,90700.0,33.9765,34.0009,33.9643,33.9826,90700.0
2010-10-20 10:25:00,55.61,55.65,55.59,55.65,100300.0,33.9826,34.0071,33.9704,34.0071,100300.0
2010-10-20 10:30:00,55.66,55.8,55.66,55.79,242200.0,34.0132,34.0987,34.0132,34.0926,242200.0
2010-10-20 10:35:00,55.8,55.85,55.79,55.83,400100.0,34.0987,34.1293,34.0926,34.1171,400100.0
2010-10-20 10:40:00,55.84,55.9,55.82,55.86,171400.0,34.1232,34.1598,34.1109,34.1354,171400.0
2010-10-20 10:45:00,55.86,55.97,55.86,55.92,241000.0,34.1354,34.2026,34.1354,34.1721,241000.0
2010-10-20 10:50:00,55.93,55.96,55.9,55.92,275700.0,34.1782,34.1965,34.1598,34.1721,275700.0
2010-10-20 10:55:00,55.92,55.94,55.9,55.92,129600.0,34.1721,34.1843,34.1598,34.1721,129600.0
2010-10-20 11:00:00,55.93,55.94,55.89,55.9,104300.0,34.1782,34.1843,34.1537,34.1598,104300.0
2010-10-20 11:05:00,55.9,55.98,55.9,55.96,151700.0,34.1598,34.2087,34.1598,34.1965,151700.0
2010-10-20 11:10:00,55.97,55.99,55.94,55.96,146600.0,34.2026,34.2148,34.1843,34.1965,146600.0
2010-10-20 11:15:00,55.96,55.99,55.9,55.95,96800.0,34.1965,34.2148,34.1598,34.1904,96800.0
2010-10-20 11:20:00,55.95,56.02,55.94,56.02,224400.0,34.1904,34.2332,34.1843,34.2332,224400.0
2010-10-20 11:25:00,56.02,56.08,55.99,56.08,274100.0,34.2332,34.2698,34.2148,34.2698,274100.0
2010-10-20 11:30:00,56.08,56.15,56.08,56.1,384800.0,34.2698,34.3126,34.2698,34.2821,384800.0
2010-10-20 11:35:00,56.11,56.15,56.1,56.13,210500.0,34.2882,34.3126,34.2821,34.3004,210500.0
2010-10-20 11:40:00,56.13,56.13,56.07,56.13,290500.0,34.3004,34.3004,34.2637,34.3004,290500.0
2010-10-20 11:45:00,56.11,56.27,56.11,56.26,262500.0,34.2882,34.3859,34.2882,34.3798,262500.0
2010-10-20 11:50:00,56.26,56.28,56.22,56.22,233600.0,34.3798,34.392,34.3554,34.3554,233600.0
2010-10-20 11:55:00,56.22,56.29,56.22,56.27,198900.0,34.3554,34.3982,34.3554,34.3859,198900.0
2010-10-20 12:00:00,56.28,56.35,56.24,56.32,299000.0,34.392,34.4348,34.3676,34.4165,299000.0
2010-10-20 12:05:00,56.33,56.39,56.32,56.39,259200.0,34.4226,34.4593,34.4165,34.4593,259200.0
2010-10-20 12:10:00,56.39,56.45,56.39,56.39,297900.0,34.4593,34.4959,34.4593,34.4593,297900.0
2010-10-20 12:15:00,56.39,56.53,56.39,56.49,529300.0,34.4593,34.5448,34.4593,34.5204,529300.0
2010-10-20 12:20:00,56.48,56.51,56.42,56.47,370800.0,34.5143,34.5326,34.4776,34.5082,370800.0
2010-10-20 12:25:00,56.47,56.55,56.47,56.52,184500.0,34.5082,34.557,34.5082,34.5387,184500.0
2010-10-20 12:30:00,56.51,56.52,56.5,56.5,126000.0,34.5326,34.5387,34.5265,34.5265,126000.0
2010-10-20 12:35:00,56.51,56.52,56.48,56.48,150900.0,34.5326,34.5387,34.5143,34.5143,150900.0
2010-10-20 12:40:00,56.48,56.49,56.42,56.45,229400.0,34.5143,34.5204,34.4776,34.4959,229400.0
2010-10-20 12:45:00,56.44,56.48,56.44,56.45,128900.0,34.4898,34.5143,34.4898,34.4959,128900.0
2010-10-20 12:50:00,56.46,56.49,56.45,56.48,176300.0,34.502,34.5204,34.4959,34.5143,176300.0
2010-10-20 12:55:00,56.47,56.47,56.41,56.44,186800.0,34.5082,34.5082,34.4715,34.4898,186800.0
2010-10-20 13:00:00,56.44,56.45,56.38,56.38,252900.0,34.4898,34.4959,34.4532,34.4532,252900.0
2010-10-20 13:05:00,56.38,56.44,56.38,56.42,170500.0,34.4532,34.4898,34.4532,34.4776,170500.0
2010-10-20 13:10:00,56.42,56.45,56.38,56.45,194800.0,34.4776,34.4959,34.4532,34.4959,194800.0
2010-10-20 13:15:00,56.45,56.48,56.42,56.45,178300.0,34.4959,34.5143,34.4776,34.4959,178300.0
2010-10-20 13:20:00,56.44,56.56,56.44,56.54,394900.0,34.4898,34.5632,34.4898,34.5509,394900.0
2010-10-20 13:25:00,56.54,56.56,56.5,56.51,138500.0,34.5509,34.5632,34.5265,34.5326,138500.0
2010-10-20 13:30:00,56.51,56.56,56.51,56.55,118500.0,34.5326,34.5632,34.5326,34.557,118500.0
2010-10-20 13:35:00,56.56,56.57,56.52,56.54,171600.0,34.5632,34.5693,34.5387,34.5509,171600.0
2010-10-20 13:40:00,56.54,56.57,56.52,56.53,107800.0,34.5509,34.5693,34.5387,34.5448,107800.0
2010-10-20 13:45:00,56.53,56.54,56.51,56.52,112000.0,34.5448,34.5509,34.5326,34.5387,112000.0
2010-10-20 13:50:00,56.52,56.55,56.51,56.54,96900.0,34.5387,34.557,34.5326,34.5509,96900.0
2010-10-20 13:55:00,56.55,56.56,56.53,56.55,93700.0,34.557,34.5632,34.5448,34.557,93700.0
2010-10-20 14:00:00,56.55,56.56,56.39,56.4,289000.0,34.557,34.5632,34.4593,34.4654,289000.0
2010-10-20 14:05:00,56.4,56.51,56.38,56.39,417800.0,34.4654,34.5326,34.4532,34.4593,417800.0
2010-10-20 14:10:00,56.4,56.47,56.4,56.44,188600.0,34.4654,34.5082,34.4654,34.4898,188600.0
2010-10-20 14:15:00,56.44,56.51,56.44,56.48,202600.0,34.4898,34.5326,34.4898,34.5143,202600.0
2010-10-20 14:20:00,56.48,56.51,56.45,56.49,172000.0,34.5143,34.5326,34.4959,34.5204,172000.0
2010-10-20 14:25:00,56.49,56.54,56.49,56.51,136700.0,34.5204,34.5509,34.5204,34.5326,136700.0
2010-10-20 14:30:00,56.51,56.56,56.51,56.54,242200.0,34.5326,34.5632,34.5326,34.5509,242200.0
2010-10-20 14:35:00,56.54,56.57,56.51,56.52,129500.0,34.5509,34.5693,34.5326,34.5387,129500.0
2010-10-20 14:40:00,56.52,56.54,56.49,56.51,39500.0,34.5387,34.5509,34.5204,34.5326,39500.0
2010-10-20 14:45:00,56.52,56.52,56.41,56.42,133700.0,34.5387,34.5387,34.4715,34.4776,133700.0
2010-10-20 14:50:00,56.42,56.45,56.41,56.44,60500.0,34.4776,34.4959,34.4715,34.4898,60500.0
2010-10-20 14:55:00,56.45,56.48,56.42,56.47,88700.0,34.4959,34.5143,34.4776,34.5082,88700.0
2010-10-20 15:00:00,56.47,56.48,56.41,56.45,157400.0,34.5082,34.5143,34.4715,34.4959,157400.0
2010-10-20 15:05:00,56.44,56.44,56.37,56.4,419900.0,34.4898,34.4898,34.447,34.4654,419900.0
2010-10-20 15:10:00,56.39,56.4,56.35,56.35,144200.0,34.4593,34.4654,34.4348,34.4348,144200.0
2010-10-20 15:15:00,56.36,56.4,56.35,56.38,167400.0,34.4409,34.4654,34.4348,34.4532,167400.0
2010-10-20 15:20:00,56.39,56.41,56.38,56.4,161000.0,34.4593,34.4715,34.4532,34.4654,161000.0
2010-10-20 15:25:00,56.4,56.42,56.38,56.4,72800.0,34.4654,34.4776,34.4532,34.4654,72800.0
2010-10-20 15:30:00,56.41,56.41,56.34,56.39,294900.0,34.4715,34.4715,34.4287,34.4593,294900.0
2010-10-20 15:35:00,56.38,56.4,56.17,56.17,718500.0,34.4532,34.4654,34.3248,34.3248,718500.0
2010-10-20 15:40:00,56.17,56.18,56.06,56.09,482100.0,34.3248,34.3309,34.2576,34.2759,482100.0
2010-10-20 15:45:00,56.08,56.27,56.08,56.25,665500.0,34.2698,34.3859,34.2698,34.3737,665500.0
2010-10-20 15:50:00,56.26,56.28,56.01,56.02,1353800.0,34.3798,34.392,34.2271,34.2332,1353800.0
2010-10-20 15:55:00,56.02,56.15,56.01,56.14,1090800.0,34.2332,34.3126,34.2271,34.3065,1090800.0
2010-10-21 09:30:00,56.4,56.42,56.31,56.31,183300.0,34.4654,34.4776,34.4104,34.4104,183300.0
2010-10-21 09:35:00,56.31,56.54,56.29,56.53,274600.0,34.4104,34.5509,34.3982,34.5448,274600.0
2010-10-21 09:40:00,56.53,56.56,56.48,56.49,145600.0,34.5448,34.5632,34.5143,34.5204,145600.0
2010-10-21 09:45:00,56.49,56.49,56.35,56.37,108900.0,34.5204,34.5204,34.4348,34.447,108900.0
2010-10-21 09:50:00,56.36,56.39,56.29,56.3,128200.0,34.4409,34.4593,34.3982,34.4043,128200.0
2010-10-21 09:55:00,56.29,56.4,56.29,56.39,373400.0,34.3982,34.4654,34.3982,34.4593,373400.0
2010-10-21 10:00:00,56.39,56.4,56.31,56.4,315600.0,34.4593,34.4654,34.4104,34.4654,315600.0
2010-10-21 10:05:00,56.39,56.6,56.35,56.58,320500.0,34.4593,34.5876,34.4348,34.5754,320500.0
2010-10-21 10:10:00,56.57,56.62,56.54,56.61,134100.0,34.5693,34.5998,34.5509,34.5937,134100.0
2010-10-21 10:15:00,56.61,56.66,56.59,56.63,169500.0,34.5937,34.6243,34.5815,34.6059,169500.0
2010-10-21 10:20:00,56.63,56.66,56.56,56.57,187400.0,34.6059,34.6243,34.5632,34.5693,187400.0
2010-10-21 10:25:00,56.57,56.6,56.4,56.44,154200.0,34.5693,34.5876,34.4654,34.4898,154200.0
2010-10-21 10:30:00,56.45,56.54,56.43,56.5,159600.0,34.4959,34.5509,34.4837,34.5265,159600.0
2010-10-21 10:35:00,56.5,56.58,56.48,56.57,121500.0,34.5265,34.5754,34.5143,34.5693,121500.0
2010-10-21 10:40:00,56.57,56.65,56.57,56.6,232200.0,34.5693,34.6181,34.5693,34.5876,232200.0
2010-10-21 10:45:00,56.6,56.61,56.55,56.6,108400.0,34.5876,34.5937,34.557,34.5876,108400.0
2010-10-21 10:50:00,56.6,56.61,56.54,56.56,109600.0,34.5876,34.5937,34.5509,34.5632,109600.0
2010-10-21 10:55:00,56.56,56.67,56.54,56.66,140400.0,34.5632,34.6304,34.5509,34.6243,140400.0
2010-10-21 11:00:00,56.66,56.67,56.61,56.61,87200.0,34.6243,34.6304,34.5937,34.5937,87200.0
2010-10-21 11:05:00,56.61,56.63,56.57,56.57,111300.0,34.5937,34.6059,34.5693,34.5693,111300.0
2010-10-21 11:10:00,56.57,56.58,56.5,56.51,266900.0,34.5693,34.5754,34.5265,34.5326,266900.0
2010-10-21 11:15:00,56.51,56.53,56.4,56.45,274100.0,34.5326,34.5448,34.4654,34.4959,274100.0
2010-10-21 11:20:00,56.45,56.56,56.45,56.5,176700.0,34.4959,34.5632,34.4959,34.5265,176700.0
2010-10-21 11:25:00,56.51,56.51,56.38,56.47,231800.0,34.5326,34.5326,34.4532,34.5082,231800.0
2010-10-21 11:30:00,56.47,56.48,56.45,56.46,62500.0,34.5082,34.5143,34.4959,34.502,62500.0
2010-10-21 11:35:00,56.46,56.46,56.19,56.22,318100.0,34.502,34.502,34.337,34.3554,318100.0
2010-10-21 11:40:00,56.21,56.25,56.14,56.24,570800.0,34.3493,34.3737,34.3065,34.3676,570800.0
2010-10-21 11:45:00,56.23,56.3,56.23,56.24,166000.0,34.3615,34.4043,34.3615,34.3676,166000.0
2010-10-21 11:50:00,56.24,56.26,56.21,56.23,211700.0,34.3676,34.3798,34.3493,34.3615,211700.0
2010-10-21 11:55:00,56.23,56.36,56.23,56.33,324000.0,34.3615,34.4409,34.3615,34.4226,324000.0
2010-10-21 12:00:00,56.32,56.34,56.29,56.34,132600.0,34.4165,34.4287,34.3982,34.4287,132600.0
2010-10-21 12:05:00,56.34,56.34,56.24,56.24,230100.0,34.4287,34.4287,34.3676,34.3676,230100.0
2010-10-21 12:10:00,56.23,56.24,56.12,56.13,366800.0,34.3615,34.3676,34.2943,34.3004,366800.0
2010-10-21 12:15:00,56.13,56.22,56.13,56.21,123000.0,34.3004,34.3554,34.3004,34.3493,123000.0
2010-10-21 12:20:00,56.22,56.22,56.16,56.17,40700.0,34.3554,34.3554,34.3187,34.3248,40700.0
2010-10-21 12:25:00,56.17,56.24,56.13,56.22,35400.0,34.3248,34.3676,34.3004,34.3554,35400.0
2010-10-21 12:30:00,56.23,56.23,56.13,56.14,59500.0,34.3615,34.3615,34.3004,34.3065,59500.0
2010-10-21 12:35:00,56.14,56.14,56.0,56.04,168900.0,34.3065,34.3065,34.2209,34.2454,168900.0
2010-10-21 12:40:00,56.04,56.11,56.01,56.1,137300.0,34.2454,34.2882,34.2271,34.2821,137300.0
2010-10-21 12:45:00,56.1,56.11,56.0,56.07,109400.0,34.2821,34.2882,34.2209,34.2637,109400.0
2010-10-21 12:50:00,56.06,56.08,56.04,56.07,78500.0,34.2576,34.2698,34.2454,34.2637,78500.0
2010-10-21 12:55:00,56.06,56.13,56.06,56.12,40900.0,34.2576,34.3004,34.2576,34.2943,40900.0
2010-10-21 13:00:00,56.12,56.22,56.12,56.22,86400.0,34.2943,34.3554,34.2943,34.3554,86400.0
2010-10-21 13:05:00,56.22,56.22,56.15,56.17,42000.0,34.3554,34.3554,34.3126,34.3248,42000.0
2010-10-21 13:10:00,56.17,56.25,56.17,56.24,39900.0,34.3248,34.3737,34.3248,34.3676,39900.0
2010-10-21 13:15:00,56.23,56.25,56.18,56.2,87300.0,34.3615,34.3737,34.3309,34.3432,87300.0
2010-10-21 13:20:00,56.19,56.2,56.07,56.1,102100.0,34.337,34.3432,34.2637,34.2821,102100.0
2010-10-21 13:25:00,56.1,56.15,56.09,56.14,18600.0,34.2821,34.3126,34.2759,34.3065,18600.0
2010-10-21 13:30:00,56.15,56.15,56.03,56.06,76700.0,34.3126,34.3126,34.2393,34.2576,76700.0
2010-10-21 13:35:00,56.06,56.13,56.06,56.08,39500.0,34.2576,34.3004,34.2576,34.2698,39500.0
2010-10-21 13:40:00,56.08,56.11,56.02,56.05,45800.0,34.2698,34.2882,34.2332,34.2515,45800.0
2010-10-21 13:45:00,56.04,56.04,55.88,55.93,201900.0,34.2454,34.2454,34.1476,34.1782,201900.0
2010-10-21 13:50:00,55.94,55.94,55.82,55.86,195900.0,34.1843,34.1843,34.1109,34.1354,195900.0
2010-10-21 13:55:00,55.85,55.89,55.77,55.8,138800.0,34.1293,34.1537,34.0804,34.0987,138800.0
2010-10-21 14:00:00,55.8,55.82,55.73,55.82,115800.0,34.0987,34.1109,34.0559,34.1109,115800.0
2010-10-21 14:05:00,55.81,55.82,55.77,55.79,33400.0,34.1048,34.1109,34.0804,34.0926,33400.0
2010-10-21 14:10:00,55.78,55.9,55.78,55.86,100800.0,34.0865,34.1598,34.0865,34.1354,100800.0
2010-10-21 14:15:00,55.85,55.87,55.8,55.87,52500.0,34.1293,34.1415,34.0987,34.1415,52500.0
2010-10-21 14:20:00,55.87,55.87,55.77,55.8,82900.0,34.1415,34.1415,34.0804,34.0987,82900.0
2010-10-21 14:25:00,55.79,55.89,55.79,55.86,35300.0,34.0926,34.1537,34.0926,34.1354,35300.0
2010-10-21 14:30:00,55.87,55.91,55.8,55.81,208800.0,34.1415,34.1659,34.0987,34.1048,208800.0
2010-10-21 14:35:00,55.8,55.83,55.77,55.77,47600.0,34.0987,34.1171,34.0804,34.0804,47600.0
2010-10-21 14:40:00,55.77,55.81,55.74,55.77,92400.0,34.0804,34.1048,34.0621,34.0804,92400.0
2010-10-21 14:45:00,55.78,55.8,55.72,55.72,68400.0,34.0865,34.0987,34.0498,34.0498,68400.0
2010-10-21 14:50:00,55.72,55.81,55.7,55.8,88400.0,34.0498,34.1048,34.0376,34.0987,88400.0
2010-10-21 14:55:00,55.8,55.84,55.78,55.81,112100.0,34.0987,34.1232,34.0865,34.1048,112100.0
2010-10-21 15:00:00,55.81,55.88,55.8,55.86,131200.0,34.1048,34.1476,34.0987,34.1354,131200.0
2010-10-21 15:05:00,55.85,55.86,55.81,55.81,87400.0,34.1293,34.1354,34.1048,34.1048,87400.0
2010-10-21 15:10:00,55.81,55.86,55.79,55.85,220400.0,34.1048,34.1354,34.0926,34.1293,220400.0
2010-10-21 15:15:00,55.86,56.0,55.85,55.98,203200.0,34.1354,34.2209,34.1293,34.2087,203200.0
2010-10-21 15:20:00,55.98,56.03,55.96,56.03,99600.0,34.2087,34.2393,34.1965,34.2393,99600.0
2010-10-21 15:25:00,56.03,56.08,56.03,56.05,87400.0,34.2393,34.2698,34.2393,34.2515,87400.0
2010-10-21 15:30:00,56.05,56.11,55.98,55.98,182600.0,34.2515,34.2882,34.2087,34.2087,182600.0
2010-10-21 15:35:00,55.98,56.09,55.98,56.07,84200.0,34.2087,34.2759,34.2087,34.2637,84200.0
2010-10-21 15:40:00,56.07,56.08,55.97,56.0,123200.0,34.2637,34.2698,34.2026,34.2209,123200.0
2010-10-21 15:45:00,55.99,56.02,55.93,56.02,345300.0,34.2148,34.2332,34.1782,34.2332,345300.0
2010-10-21 15:50:00,56.02,56.02,55.95,56.01,193400.0,34.2332,34.2332,34.1904,34.2271,193400.0
2010-10-21 15:55:00,56.0,56.06,55.98,56.04,326600.0,34.2209,34.2576,34.2087,34.2454,326600.0
2010-10-22 09:30:00,56.25,56.26,56.11,56.12,122000.0,34.3737,34.3798,34.2882,34.2943,122000.0
2010-10-22 09:35:00,56.12,56.32,56.09,56.3,119100.0,34.2943,34.4165,34.2759,34.4043,119100.0
2010-10-22 09:40:00,56.31,56.39,56.23,56.31,119500.0,34.4104,34.4593,34.3615,34.4104,119500.0
2010-10-22 09:45:00,56.31,56.39,56.3,56.34,114900.0,34.4104,34.4593,34.4043,34.4287,114900.0
2010-10-22 09:50:00,56.34,56.35,56.2,56.2,98400.0,34.4287,34.4348,34.3432,34.3432,98400.0
2010-10-22 09:55:00,56.2,56.27,56.2,56.22,73000.0,34.3432,34.3859,34.3432,34.3554,73000.0
2010-10-22 10:00:00,56.22,56.23,56.15,56.18,140600.0,34.3554,34.3615,34.3126,34.3309,140600.0
2010-10-22 10:05:00,56.18,56.21,56.15,56.2,102500.0,34.3309,34.3493,34.3126,34.3432,102500.0
2010-10-22 10:10:00,56.21,56.23,56.14,56.19,62100.0,34.3493,34.3615,34.3065,34.337,62100.0
2010-10-22 10:15:00,56.2,56.23,56.19,56.21,75300.0,34.3432,34.3615,34.337,34.3493,75300.0
2010-10-22 10:20:00,56.22,56.22,56.11,56.12,87300.0,34.3554,34.3554,34.2882,34.2943,87300.0
2010-10-22 10:25:00,56.12,56.18,56.11,56.17,56800.0,34.2943,34.3309,34.2882,34.3248,56800.0
2010-10-22 10:30:00,56.17,56.19,56.15,56.17,57600.0,34.3248,34.337,34.3126,34.3248,57600.0
2010-10-22 10:35:00,56.18,56.19,56.15,56.15,36000.0,34.3309,34.337,34.3126,34.3126,36000.0
2010-10-22 10:40:00,56.14,56.15,56.08,56.1,37200.0,34.3065,34.3126,34.2698,34.2821,37200.0
2010-10-22 10:45:00,56.09,56.11,56.07,56.1,50600.0,34.2759,34.2882,34.2637,34.2821,50600.0
2010-10-22 10:50:00,56.11,56.14,56.08,56.1,47700.0,34.2882,34.3065,34.2698,34.2821,47700.0
2010-10-22 10:55:00,56.1,56.1,56.0,56.01,70900.0,34.2821,34.2821,34.2209,34.2271,70900.0
2010-10-22 11:00:00,56.01,56.01,55.9,55.95,126400.0,34.2271,34.2271,34.1598,34.1904,126400.0
2010-10-22 11:05:00,55.94,56.01,55.92,55.99,173800.0,34.1843,34.2271,34.1721,34.2148,173800.0
2010-10-22 11:10:00,55.99,56.01,55.92,55.93,72700.0,34.2148,34.2271,34.1721,34.1782,72700.0
2010-10-22 11:15:00,55.92,55.98,55.9,55.98,37400.0,34.1721,34.2087,34.1598,34.2087,37400.0
2010-10-22 11:20:00,55.99,55.99,55.91,55.92,30900.0,34.2148,34.2148,34.1659,34.1721,30900.0
2010-10-22 11:25:00,55.91,55.92,55.88,55.89,25400.0,34.1659,34.1721,34.1476,34.1537,25400.0
2010-10-22 11:30:00,55.9,55.95,55.89,55.9,31200.0,34.1598,34.1904,34.1537,34.1598,31200.0
2010-10-22 11:35:00,55.9,55.91,55.86,55.9,71600.0,34.1598,34.1659,34.1354,34.1598,71600.0
2010-10-22 11:40:00,55.9,55.9,55.83,55.84,43000.0,34.1598,34.1598,34.1171,34.1232,43000.0
2010-10-22 11:45:00,55.84,55.89,55.79,55.79,58000.0,34.1232,34.1537,34.0926,34.0926,58000.0
2010-10-22 11:50:00,55.8,55.8,55.73,55.75,164400.0,34.0987,34.0987,34.0559,34.0682,164400.0
2010-10-22 11:55:00,55.76,55.79,55.72,55.72,64800.0,34.0743,34.0926,34.0498,34.0498,64800.0
2010-10-22 12:00:00,55.72,55.75,55.71,55.72,50500.0,34.0498,34.0682,34.0437,34.0498,50500.0
2010-10-22 12:05:00,55.72,55.84,55.71,55.8,82800.0,34.0498,34.1232,34.0437,34.0987,82800.0
2010-10-22 12:10:00,55.81,55.81,55.77,55.77,34400.0,34.1048,34.1048,34.0804,34.0804,34400.0
2010-10-22 12:15:00,55.77,55.79,55.75,55.78,25800.0,34.0804,34.0926,34.0682,34.0865,25800.0
2010-10-22 12:20:00,55.79,55.85,55.78,55.84,37600.0,34.0926,34.1293,34.0865,34.1232,37600.0
2010-10-22 12:25:00,55.83,55.9,55.83,55.9,32300.0,34.1171,34.1598,34.1171,34.1598,32300.0
2010-10-22 12:30:00,55.9,55.95,55.9,55.91,56800.0,34.1598,34.1904,34.1598,34.1659,56800.0
2010-10-22 12:35:00,55.91,55.94,55.91,55.91,31700.0,34.1659,34.1843,34.1659,34.1659,31700.0
2010-10-22 12:40:00,55.91,55.91,55.87,55.88,10100.0,34.1659,34.1659,34.1415,34.1476,10100.0
2010-10-22 12:45:00,55.88,55.92,55.87,55.9,23700.0,34.1476,34.1721,34.1415,34.1598,23700.0
2010-10-22 12:50:00,55.91,55.91,55.88,55.88,9300.0,34.1659,34.1659,34.1476,34.1476,9300.0
2010-10-22 12:55:00,55.88,55.91,55.85,55.91,21600.0,34.1476,34.1659,34.1293,34.1659,21600.0
2010-10-22 13:00:00,55.91,55.91,55.87,55.88,31700.0,34.1659,34.1659,34.1415,34.1476,31700.0
2010-10-22 13:05:00,55.89,55.91,55.89,55.91,28400.0,34.1537,34.1659,34.1537,34.1659,28400.0
2010-10-22 13:10:00,55.91,55.93,55.88,55.93,18200.0,34.1659,34.1782,34.1476,34.1782,18200.0
2010-10-22 13:15:00,55.94,55.97,55.91,55.92,44100.0,34.1843,34.2026,34.1659,34.1721,44100.0
2010-10-22 13:20:00,55.92,55.96,55.9,55.93,32000.0,34.1721,34.1965,34.1598,34.1782,32000.0
2010-10-22 13:25:00,55.93,55.96,55.93,55.93,25200.0,34.1782,34.1965,34.1782,34.1782,25200.0
2010-10-22 13:30:00,55.92,55.94,55.91,55.93,21800.0,34.1721,34.1843,34.1659,34.1782,21800.0
2010-10-22 13:35:00,55.92,55.92,55.89,55.89,12700.0,34.1721,34.1721,34.1537,34.1537,12700.0
2010-10-22 13:40:00,55.89,55.9,55.89,55.9,14000.0,34.1537,34.1598,34.1537,34.1598,14000.0
2010-10-22 13:45:00,55.9,55.9,55.87,55.88,26400.0,34.1598,34.1598,34.1415,34.1476,26400.0
2010-10-22 13:50:00,55.87,55.87,55.84,55.84,21400.0,34.1415,34.1415,34.1232,34.1232,21400.0
2010-10-22 13:55:00,55.84,55.87,55.83,55.86,60800.0,34.1232,34.1415,34.1171,34.1354,60800.0
2010-10-22 14:00:00,55.87,55.88,55.86,55.87,62900.0,34.1415,34.1476,34.1354,34.1415,62900.0
2010-10-22 14:05:00,55.88,55.92,55.87,55.91,34700.0,34.1476,34.1721,34.1415,34.1659,34700.0
2010-10-22 14:10:00,55.91,55.94,55.91,55.93,51100.0,34.1659,34.1843,34.1659,34.1782,51100.0
2010-10-22 14:15:00,55.93,55.93,55.91,55.91,33900.0,34.1782,34.1782,34.1659,34.1659,33900.0
2010-10-22 14:20:00,55.91,55.93,55.9,55.91,27800.0,34.1659,34.1782,34.1598,34.1659,27800.0
2010-10-22 14:25:00,55.92,55.95,55.9,55.94,63700.0,34.1721,34.1904,34.1598,34.1843,63700.0
2010-10-22 14:30:00,55.94,55.96,55.89,55.9,53700.0,34.1843,34.1965,34.1537,34.1598,53700.0
2010-10-22 14:35:00,55.9,55.95,55.9,55.91,41800.0,34.1598,34.1904,34.1598,34.1659,41800.0
2010-10-22 14:40:00,55.92,55.93,55.87,55.91,29000.0,34.1721,34.1782,34.1415,34.1659,29000.0
2010-10-22 14:45:00,55.91,55.95,55.89,55.92,28100.0,34.1659,34.1904,34.1537,34.1721,28100.0
2010-10-22 14:50:00,55.93,55.94,55.89,55.9,37100.0,34.1782,34.1843,34.1537,34.1598,37100.0
2010-10-22 14:55:00,55.89,55.93,55.89,55.91,29300.0,34.1537,34.1782,34.1537,34.1659,29300.0
2010-10-22 15:00:00,55.91,55.94,55.9,55.93,66200.0,34.1659,34.1843,34.1598,34.1782,66200.0
2010-10-22 15:05:00,55.93,56.0,55.91,55.96,95800.0,34.1782,34.2209,34.1659,34.1965,95800.0
2010-10-22 15:10:00,55.97,55.97,55.93,55.95,45900.0,34.2026,34.2026,34.1782,34.1904,45900.0
2010-10-22 15:15:00,55.96,55.96,55.94,55.94,26500.0,34.1965,34.1965,34.1843,34.1843,26500.0
2010-10-22 15:20:00,55.95,55.97,55.95,55.96,44000.0,34.1904,34.2026,34.1904,34.1965,44000.0
2010-10-22 15:25:00,55.96,55.99,55.96,55.99,152400.0,34.1965,34.2148,34.1965,34.2148,152400.0
2010-10-22 15:30:00,55.99,56.01,55.98,55.99,54100.0,34.2148,34.2271,34.2087,34.2148,54100.0
2010-10-22 15:35:00,55.98,55.99,55.96,55.96,115900.0,34.2087,34.2148,34.1965,34.1965,115900.0
2010-10-22 15:40:00,55.96,55.97,55.94,55.96,76800.0,34.1965,34.2026,34.1843,34.1965,76800.0
2010-10-22 15:45:00,55.96,55.98,55.96,55.97,127800.0,34.1965,34.2087,34.1965,34.2026,127800.0
2010-10-22 15:50:00,55.98,56.03,55.97,56.02,242900.0,34.2087,34.2393,34.2026,34.2332,242900.0
2010-10-22 15:55:00,56.02,56.05,56.0,56.03,281900.0,34.2332,34.2515,34.2209,34.2393,281900.0
2010-10-25 09:30:00,56.43,56.46,56.28,56.33,241400.0,34.4837,34.502,34.392,34.4226,241400.0
2010-10-25 09:35:00,56.32,56.37,56.24,56.34,295200.0,34.4165,34.447,34.3676,34.4287,295200.0
2010-10-25 09:40:00,56.34,56.38,56.28,56.37,244400.0,34.4287,34.4532,34.392,34.447,244400.0
2010-10-25 09:45:00,56.38,56.41,56.31,56.32,140800.0,34.4532,34.4715,34.4104,34.4165,140800.0
2010-10-25 09:50:00,56.32,56.34,56.3,56.31,180200.0,34.4165,34.4287,34.4043,34.4104,180200.0
2010-10-25 09:55:00,56.3,56.46,56.3,56.44,124800.0,34.4043,34.502,34.4043,34.4898,124800.0
2010-10-25 10:00:00,56.44,56.49,56.36,56.41,288800.0,34.4898,34.5204,34.4409,34.4715,288800.0
2010-10-25 10:05:00,56.42,56.47,56.35,56.38,209600.0,34.4776,34.5082,34.4348,34.4532,209600.0
2010-10-25 10:10:00,56.39,56.45,56.35,56.37,118200.0,34.4593,34.4959,34.4348,34.447,118200.0
2010-10-25 10:15:00,56.36,56.39,56.34,56.37,111100.0,34.4409,34.4593,34.4287,34.447,111100.0
2010-10-25 10:20:00,56.37,56.41,56.35,56.4,52400.0,34.447,34.4715,34.4348,34.4654,52400.0
2010-10-25 10:25:00,56.41,56.44,56.4,56.43,56300.0,34.4715,34.4898,34.4654,34.4837,56300.0
2010-10-25 10:30:00,56.43,56.49,56.38,56.42,136900.0,34.4837,34.5204,34.4532,34.4776,136900.0
2010-10-25 10:35:00,56.42,56.42,56.31,56.37,83900.0,34.4776,34.4776,34.4104,34.447,83900.0
2010-10-25 10:40:00,56.36,56.37,56.25,56.31,158100.0,34.4409,34.447,34.3737,34.4104,158100.0
2010-10-25 10:45:00,56.31,56.32,56.28,56.3,83800.0,34.4104,34.4165,34.392,34.4043,83800.0
2010-10-25 10:50:00,56.3,56.32,56.25,56.27,56500.0,34.4043,34.4165,34.3737,34.3859,56500.0
2010-10-25 10:55:00,56.28,56.3,56.21,56.21,98300.0,34.392,34.4043,34.3493,34.3493,98300.0
2010-10-25 11:00:00,56.21,56.21,56.13,56.14,84500.0,34.3493,34.3493,34.3004,34.3065,84500.0
2010-10-25 11:05:00,56.13,56.19,56.12,56.18,60300.0,34.3004,34.337,34.2943,34.3309,60300.0
2010-10-25 11:10:00,56.19,56.21,56.16,56.2,87700.0,34.337,34.3493,34.3187,34.3432,87700.0
2010-10-25 11:15:00,56.19,56.22,56.15,56.21,86600.0,34.337,34.3554,34.3126,34.3493,86600.0
2010-10-25 11:20:00,56.22,56.24,56.21,56.22,69800.0,34.3554,34.3676,34.3493,34.3554,69800.0
2010-10-25 11:25:00,56.21,56.25,56.18,56.25,82100.0,34.3493,34.3737,34.3309,34.3737,82100.0
2010-10-25 11:30:00,56.25,56.29,56.24,56.26,72000.0,34.3737,34.3982,34.3676,34.3798,72000.0
2010-10-25 11:35:00,56.27,56.27,56.22,56.24,50500.0,34.3859,34.3859,34.3554,34.3676,50500.0
2010-10-25 11:40:00,56.24,56.25,56.23,56.24,37900.0,34.3676,34.3737,34.3615,34.3676,37900.0
2010-10-25 11:45:00,56.25,56.26,56.23,56.24,33900.0,34.3737,34.3798,34.3615,34.3676,33900.0
2010-10-25 11:50:00,56.24,56.25,56.2,56.2,44200.0,34.3676,34.3737,34.3432,34.3432,44200.0
2010-10-25 11:55:00,56.2,56.22,56.19,56.21,34700.0,34.3432,34.3554,34.337,34.3493,34700.0
2010-10-25 12:00:00,56.2,56.2,56.17,56.17,26200.0,34.3432,34.3432,34.3248,34.3248,26200.0
2010-10-25 12:05:00,56.17,56.17,56.13,56.17,66800.0,34.3248,34.3248,34.3004,34.3248,66800.0
2010-10-25 12:10:00,56.17,56.18,56.16,56.17,22800.0,34.3248,34.3309,34.3187,34.3248,22800.0
2010-10-25 12:15:00,56.17,56.18,56.14,56.14,32300.0,34.3248,34.3309,34.3065,34.3065,32300.0
2010-10-25 12:20:00,56.14,56.16,56.1,56.16,110300.0,34.3065,34.3187,34.2821,34.3187,110300.0
2010-10-25 12:25:00,56.15,56.18,56.14,56.16,37400.0,34.3126,34.3309,34.3065,34.3187,37400.0
2010-10-25 12:30:00,56.16,56.16,56.13,56.14,36100.0,34.3187,34.3187,34.3004,34.3065,36100.0
2010-10-25 12:35:00,56.15,56.19,56.14,56.19,32300.0,34.3126,34.337,34.3065,34.337,32300.0
2010-10-25 12:40:00,56.19,56.23,56.19,56.21,33000.0,34.337,34.3615,34.337,34.3493,33000.0
2010-10-25 12:45:00,56.22,56.22,56.21,56.22,23600.0,34.3554,34.3554,34.3493,34.3554,23600.0
2010-10-25 12:50:00,56.22,56.22,56.19,56.21,18200.0,34.3554,34.3554,34.337,34.3493,18200.0
2010-10-25 12:55:00,56.21,56.24,56.21,56.21,28300.0,34.3493,34.3676,34.3493,34.3493,28300.0
2010-10-25 13:00:00,56.21,56.24,56.17,56.23,30000.0,34.3493,34.3676,34.3248,34.3615,30000.0
2010-10-25 13:05:00,56.23,56.27,56.22,56.24,64500.0,34.3615,34.3859,34.3554,34.3676,64500.0
2010-10-25 13:10:00,56.24,56.26,56.24,56.24,33300.0,34.3676,34.3798,34.3676,34.3676,33300.0
2010-10-25 13:15:00,56.24,56.28,56.24,56.27,78500.0,34.3676,34.392,34.3676,34.3859,78500.0
2010-10-25 13:20:00,56.27,56.29,56.26,56.28,50900.0,34.3859,34.3982,34.3798,34.392,50900.0
2010-10-25 13:25:00,56.28,56.31,56.27,56.3,45600.0,34.392,34.4104,34.3859,34.4043,45600.0
2010-10-25 13:30:00,56.31,56.33,56.29,56.29,49500.0,34.4104,34.4226,34.3982,34.3982,49500.0
2010-10-25 13:35:00,56.29,56.3,56.27,56.28,22000.0,34.3982,34.4043,34.3859,34.392,22000.0
2010-10-25 13:40:00,56.29,56.3,56.27,56.28,48300.0,34.3982,34.4043,34.3859,34.392,48300.0
2010-10-25 13:45:00,56.28,56.28,56.23,56.23,63000.0,34.392,34.392,34.3615,34.3615,63000.0
2010-10-25 13:50:00,56.24,56.24,56.19,56.19,13100.0,34.3676,34.3676,34.337,34.337,13100.0
2010-10-25 13:55:00,56.2,56.23,56.2,56.23,40700.0,34.3432,34.3615,34.3432,34.3615,40700.0
2010-10-25 14:00:00,56.24,56.26,56.23,56.26,29400.0,34.3676,34.3798,34.3615,34.3798,29400.0
2010-10-25 14:05:00,56.25,56.28,56.24,56.28,25100.0,34.3737,34.392,34.3676,34.392,25100.0
2010-10-25 14:10:00,56.28,56.29,56.25,56.26,31900.0,34.392,34.3982,34.3737,34.3798,31900.0
2010-10-25 14:15:00,56.26,56.28,56.25,56.25,36700.0,34.3798,34.392,34.3737,34.3737,36700.0
2010-10-25 14:20:00,56.25,56.31,56.25,56.29,36600.0,34.3737,34.4104,34.3737,34.3982,36600.0
2010-10-25 14:25:00,56.29,56.3,56.28,56.28,43600.0,34.3982,34.4043,34.392,34.392,43600.0
2010-10-25 14:30:00,56.28,56.33,56.25,56.26,68600.0,34.392,34.4226,34.3737,34.3798,68600.0
2010-10-25 14:35:00,56.26,56.27,56.17,56.22,61500.0,34.3798,34.3859,34.3248,34.3554,61500.0
2010-10-25 14:40:00,56.21,56.22,56.17,56.19,41700.0,34.3493,34.3554,34.3248,34.337,41700.0
2010-10-25 14:45:00,56.19,56.24,56.19,56.21,40400.0,34.337,34.3676,34.337,34.3493,40400.0
2010-10-25 14:50:00,56.22,56.27,56.21,56.21,64900.0,34.3554,34.3859,34.3493,34.3493,64900.0
2010-10-25 14:55:00,56.21,56.26,56.19,56.26,597600.0,34.3493,34.3798,34.337,34.3798,597600.0
2010-10-25 15:00:00,56.25,56.29,56.24,56.28,66000.0,34.3737,34.3982,34.3676,34.392,66000.0
2010-10-25 15:05:00,56.28,56.33,56.26,56.31,85900.0,34.392,34.4226,34.3798,34.4104,85900.0
2010-10-25 15:10:00,56.32,56.34,56.29,56.29,79800.0,34.4165,34.4287,34.3982,34.3982,79800.0
2010-10-25 15:15:00,56.3,56.32,56.28,56.3,55300.0,34.4043,34.4165,34.392,34.4043,55300.0
2010-10-25 15:20:00,56.29,56.36,56.29,56.36,76800.0,34.3982,34.4409,34.3982,34.4409,76800.0
2010-10-25 15:25:00,56.36,56.4,56.36,56.39,121700.0,34.4409,34.4654,34.4409,34.4593,121700.0
2010-10-25 15:30:00,56.39,56.41,56.35,56.35,114400.0,34.4593,34.4715,34.4348,34.4348,114400.0
2010-10-25 15:35:00,56.35,56.38,56.25,56.26,234400.0,34.4348,34.4532,34.3737,34.3798,234400.0
2010-10-25 15:40:00,56.26,56.32,56.22,56.28,204900.0,34.3798,34.4165,34.3554,34.392,204900.0
2010-10-25 15:45:00,56.28,56.29,56.17,56.22,341400.0,34.392,34.3982,34.3248,34.3554,341400.0
2010-10-25 15:50:00,56.23,56.26,56.2,56.25,405200.0,34.3615,34.3798,34.3432,34.3737,405200.0
2010-10-25 15:55:00,56.25,56.25,56.17,56.18,489700.0,34.3737,34.3737,34.3248,34.3309,489700.0
2010-10-26 09:30:00,55.68,55.73,55.59,55.65,341900.0,34.0254,34.0559,33.9704,34.0071,341900.0
2010-10-26 09:35:00,55.65,55.72,55.58,55.68,332900.0,34.0071,34.0498,33.9643,34.0254,332900.0
2010-10-26 09:40:00,55.68,55.71,55.64,55.71,120600.0,34.0254,34.0437,34.0009,34.0437,120600.0
2010-10-26 09:45:00,55.7,55.76,55.65,55.66,138300.0,34.0376,34.0743,34.0071,34.0132,138300.0
2010-10-26 09:50:00,55.66,55.66,55.57,55.57,165600.0,34.0132,34.0132,33.9582,33.9582,165600.0
2010-10-26 09:55:00,55.57,55.63,55.54,55.63,134200.0,33.9582,33.9948,33.9398,33.9948,134200.0
2010-10-26 10:00:00,55.63,55.68,55.58,55.63,244400.0,33.9948,34.0254,33.9643,33.9948,244400.0
2010-10-26 10:05:00,55.63,55.68,55.55,55.63,258000.0,33.9948,34.0254,33.946,33.9948,258000.0
2010-10-26 10:10:00,55.64,55.66,55.61,55.64,135900.0,34.0009,34.0132,33.9826,34.0009,135900.0
2010-10-26 10:15:00,55.65,55.8,55.65,55.8,207100.0,34.0071,34.0987,34.0071,34.0987,207100.0
2010-10-26 10:20:00,55.8,55.86,55.8,55.86,148100.0,34.0987,34.1354,34.0987,34.1354,148100.0
2010-10-26 10:25:00,55.86,55.87,55.78,55.79,149800.0,34.1354,34.1415,34.0865,34.0926,149800.0
2010-10-26 10:30:00,55.79,55.8,55.76,55.76,32000.0,34.0926,34.0987,34.0743,34.0743,32000.0
2010-10-26 10:35:00,55.76,55.77,55.61,55.61,133900.0,34.0743,34.0804,33.9826,33.9826,133900.0
2010-10-26 10:40:00,55.61,55.61,55.56,55.57,103600.0,33.9826,33.9826,33.9521,33.9582,103600.0
2010-10-26 10:45:00,55.57,55.57,55.51,55.52,232600.0,33.9582,33.9582,33.9215,33.9276,232600.0
2010-10-26 10:50:00,55.52,55.58,55.5,55.53,128500.0,33.9276,33.9643,33.9154,33.9337,128500.0
2010-10-26 10:55:00,55.53,55.63,55.52,55.63,83700.0,33.9337,33.9948,33.9276,33.9948,83700.0
2010-10-26 11:00:00,55.63,55.68,55.55,55.58,144100.0,33.9948,34.0254,33.946,33.9643,144100.0
2010-10-26 11:05:00,55.57,55.58,55.49,55.5,137600.0,33.9582,33.9643,33.9093,33.9154,137600.0
2010-10-26 11:10:00,55.5,55.53,55.48,55.51,105500.0,33.9154,33.9337,33.9032,33.9215,105500.0
2010-10-26 11:15:00,55.51,55.61,55.51,55.59,111600.0,33.9215,33.9826,33.9215,33.9704,111600.0
2010-10-26 11:20:00,55.59,55.72,55.59,55.71,175500.0,33.9704,34.0498,33.9704,34.0437,175500.0
2010-10-26 11:25:00,55.71,55.71,55.66,55.67,47200.0,34.0437,34.0437,34.0132,34.0193,47200.0
2010-10-26 11:30:00,55.67,55.69,55.64,55.69,51100.0,34.0193,34.0315,34.0009,34.0315,51100.0
2010-10-26 11:35:00,55.68,55.72,55.68,55.7,64700.0,34.0254,34.0498,34.0254,34.0376,64700.0
2010-10-26 11:40:00,55.7,55.7,55.64,55.67,60200.0,34.0376,34.0376,34.0009,34.0193,60200.0
2010-10-26 11:45:00,55.67,55.76,55.66,55.73,122700.0,34.0193,34.0743,34.0132,34.0559,122700.0
2010-10-26 11:50:00,55.73,55.77,55.73,55.77,29100.0,34.0559,34.0804,34.0559,34.0804,29100.0
2010-10-26 11:55:00,55.77,55.81,55.75,55.8,49600.0,34.0804,34.1048,34.0682,34.0987,49600.0
2010-10-26 12:00:00,55.81,55.84,55.75,55.78,90600.0,34.1048,34.1232,34.0682,34.0865,90600.0
2010-10-26 12:05:00,55.79,55.81,55.75,55.81,32900.0,34.0926,34.1048,34.0682,34.1048,32900.0
2010-10-26 12:10:00,55.8,55.83,55.79,55.83,69200.0,34.0987,34.1171,34.0926,34.1171,69200.0
2010-10-26 12:15:00,55.82,55.83,55.79,55.8,45800.0,34.1109,34.1171,34.0926,34.0987,45800.0
2010-10-26 12:20:00,55.8,55.8,55.79,55.79,17400.0,34.0987,34.0987,34.0926,34.0926,17400.0
2010-10-26 12:25:00,55.8,55.82,55.78,55.78,39600.0,34.0987,34.1109,34.0865,34.0865,39600.0
2010-10-26 12:30:00,55.78,55.8,55.76,55.76,44600.0,34.0865,34.0987,34.0743,34.0743,44600.0
2010-10-26 12:35:00,55.77,55.79,55.76,55.77,37200.0,34.0804,34.0926,34.0743,34.0804,37200.0
2010-10-26 12:40:00,55.77,55.78,55.76,55.77,30200.0,34.0804,34.0865,34.0743,34.0804,30200.0
2010-10-26 12:45:00,55.77,55.8,55.77,55.8,25800.0,34.0804,34.0987,34.0804,34.0987,25800.0
2010-10-26 12:50:00,55.8,55.83,55.79,55.8,31500.0,34.0987,34.1171,34.0926,34.0987,31500.0
2010-10-26 12:55:00,55.8,55.8,55.78,55.8,40100.0,34.0987,34.0987,34.0865,34.0987,40100.0
2010-10-26 13:00:00,55.8,55.85,55.8,55.84,43100.0,34.0987,34.1293,34.0987,34.1232,43100.0
2010-10-26 13:05:00,55.84,55.87,55.81,55.86,52000.0,34.1232,34.1415,34.1048,34.1354,52000.0
2010-10-26 13:10:00,55.86,55.9,55.85,55.89,116000.0,34.1354,34.1598,34.1293,34.1537,116000.0
2010-10-26 13:15:00,55.89,55.9,55.83,55.85,99400.0,34.1537,34.1598,34.1171,34.1293,99400.0
2010-10-26 13:20:00,55.84,55.84,55.8,55.83,39000.0,34.1232,34.1232,34.0987,34.1171,39000.0
2010-10-26 13:25:00,55.84,55.87,55.81,55.82,52200.0,34.1232,34.1415,34.1048,34.1109,52200.0
2010-10-26 13:30:00,55.82,55.87,55.82,55.86,31200.0,34.1109,34.1415,34.1109,34.1354,31200.0
2010-10-26 13:35:00,55.86,55.88,55.86,55.87,18200.0,34.1354,34.1476,34.1354,34.1415,18200.0
2010-10-26 13:40:00,55.87,55.89,55.85,55.88,41500.0,34.1415,34.1537,34.1293,34.1476,41500.0
2010-10-26 13:45:00,55.88,55.88,55.86,55.86,6300.0,34.1476,34.1476,34.1354,34.1354,6300.0
2010-10-26 13:50:00,55.87,55.93,55.83,55.83,228400.0,34.1415,34.1782,34.1171,34.1171,228400.0
2010-10-26 13:55:00,55.84,55.86,55.82,55.85,82400.0,34.1232,34.1354,34.1109,34.1293,82400.0
2010-10-26 14:00:00,55.84,55.86,55.82,55.82,77600.0,34.1232,34.1354,34.1109,34.1109,77600.0
2010-10-26 14:05:00,55.82,55.84,55.78,55.8,133300.0,34.1109,34.1232,34.0865,34.0987,133300.0
2010-10-26 14:10:00,55.8,55.83,55.77,55.83,64300.0,34.0987,34.1171,34.0804,34.1171,64300.0
2010-10-26 14:15:00,55.83,55.83,55.76,55.82,144000.0,34.1171,34.1171,34.0743,34.1109,144000.0
2010-10-26 14:20:00,55.82,55.83,55.8,55.81,39500.0,34.1109,34.1171,34.0987,34.1048,39500.0
2010-10-26 14:25:00,55.81,55.83,55.79,55.82,47300.0,34.1048,34.1171,34.0926,34.1109,47300.0
2010-10-26 14:30:00,55.82,55.82,55.74,55.78,82900.0,34.1109,34.1109,34.0621,34.0865,82900.0
2010-10-26 14:35:00,55.77,55.82,55.77,55.8,70700.0,34.0804,34.1109,34.0804,34.0987,70700.0
2010-10-26 14:40:00,55.8,55.8,55.74,55.74,73600.0,34.0987,34.0987,34.0621,34.0621,73600.0
2010-10-26 14:45:00,55.74,55.79,55.72,55.79,138800.0,34.0621,34.0926,34.0498,34.0926,138800.0
2010-10-26 14:50:00,55.78,55.81,55.75,55.79,120500.0,34.0865,34.1048,34.0682,34.0926,120500.0
2010-10-26 14:55:00,55.8,55.83,55.77,55.77,91200.0,34.0987,34.1171,34.0804,34.0804,91200.0
2010-10-26 15:00:00,55.77,55.79,55.76,55.78,61100.0,34.0804,34.0926,34.0743,34.0865,61100.0
2010-10-26 15:05:00,55.78,55.79,55.76,55.78,48100.0,34.0865,34.0926,34.0743,34.0865,48100.0
2010-10-26 15:10:00,55.78,55.83,55.77,55.79,136800.0,34.0865,34.1171,34.0804,34.0926,136800.0
2010-10-26 15:15:00,55.79,55.86,55.78,55.86,177500.0,34.0926,34.1354,34.0865,34.1354,177500.0
2010-10-26 15:20:00,55.86,55.88,55.83,55.85,106300.0,34.1354,34.1476,34.1171,34.1293,106300.0
2010-10-26 15:25:00,55.85,55.89,55.84,55.84,109700.0,34.1293,34.1537,34.1232,34.1232,109700.0
2010-10-26 15:30:00,55.84,55.87,55.82,55.86,128900.0,34.1232,34.1415,34.1109,34.1354,128900.0
2010-10-26 15:35:00,55.86,55.87,55.81,55.83,129700.0,34.1354,34.1415,34.1048,34.1171,129700.0
2010-10-26 15:40:00,55.82,55.84,55.8,55.8,84700.0,34.1109,34.1232,34.0987,34.0987,84700.0
2010-10-26 15:45:00,55.8,55.81,55.71,55.75,286600.0,34.0987,34.1048,34.0437,34.0682,286600.0
2010-10-26 15:50:00,55.75,55.76,55.71,55.71,416700.0,34.0682,34.0743,34.0437,34.0437,416700.0
2010-10-26 15:55:00,55.71,55.76,55.7,55.76,681000.0,34.0437,34.0743,34.0376,34.0743,681000.0
2010-10-26 16:00:00,55.75,55.82,55.7,55.7,88200.0,34.0682,34.1109,34.0376,34.0376,88200.0
2010-10-26 16:05:00,55.7,55.7,55.7,55.7,0.0,34.0376,34.0376,34.0376,34.0376,0.0
2010-10-26 16:10:00,55.7,55.7,55.7,55.7,0.0,34.0376,34.0376,34.0376,34.0376,0.0
2010-10-27 09:30:00,55.5,55.53,55.32,55.5,374800.0,33.9154,33.9337,33.8054,33.9154,374800.0
2010-10-27 09:35:00,55.5,55.67,55.5,55.62,249200.0,33.9154,34.0193,33.9154,33.9887,249200.0
2010-10-27 09:40:00,55.62,55.65,55.5,55.51,250400.0,33.9887,34.0071,33.9154,33.9215,250400.0
2010-10-27 09:45:00,55.51,55.55,55.42,55.55,278800.0,33.9215,33.946,33.8665,33.946,278800.0
2010-10-27 09:50:00,55.55,55.59,55.54,55.56,48600.0,33.946,33.9704,33.9398,33.9521,48600.0
2010-10-27 09:55:00,55.56,55.58,55.53,55.55,155200.0,33.9521,33.9643,33.9337,33.946,155200.0
2010-10-27 10:00:00,55.56,55.62,55.45,55.52,352200.0,33.9521,33.9887,33.8848,33.9276,352200.0
2010-10-27 10:05:00,55.51,55.53,55.39,55.41,266800.0,33.9215,33.9337,33.8482,33.8604,266800.0
2010-10-27 10:10:00,55.41,55.48,55.38,55.43,413300.0,33.8604,33.9032,33.8421,33.8726,413300.0
2010-10-27 10:15:00,55.43,55.48,55.24,55.26,217200.0,33.8726,33.9032,33.7565,33.7687,217200.0
2010-10-27 10:20:00,55.25,55.27,55.11,55.11,180800.0,33.7626,33.7748,33.6771,33.6771,180800.0
2010-10-27 10:25:00,55.11,55.21,55.1,55.21,216100.0,33.6771,33.7382,33.671,33.7382,216100.0
2010-10-27 10:30:00,55.2,55.21,55.15,55.2,252900.0,33.7321,33.7382,33.7015,33.7321,252900.0
2010-10-27 10:35:00,55.2,55.21,55.14,55.17,131200.0,33.7321,33.7382,33.6954,33.7137,131200.0
2010-10-27 10:40:00,55.18,55.24,55.18,55.24,32800.0,33.7198,33.7565,33.7198,33.7565,32800.0
2010-10-27 10:45:00,55.25,55.31,55.24,55.24,299000.0,33.7626,33.7993,33.7565,33.7565,299000.0
2010-10-27 10:50:00,55.25,55.27,55.16,55.23,72600.0,33.7626,33.7748,33.7076,33.7504,72600.0
2010-10-27 10:55:00,55.23,55.24,55.1,55.1,86500.0,33.7504,33.7565,33.671,33.671,86500.0
2010-10-27 11:00:00,55.11,55.11,55.02,55.04,98900.0,33.6771,33.6771,33.6221,33.6343,98900.0
2010-10-27 11:05:00,55.05,55.05,54.97,54.98,140500.0,33.6404,33.6404,33.5915,33.5976,140500.0
2010-10-27 11:10:00,54.98,55.01,54.94,55.01,101000.0,33.5976,33.616,33.5732,33.616,101000.0
2010-10-27 11:15:00,55.01,55.05,55.0,55.03,61000.0,33.616,33.6404,33.6099,33.6282,61000.0
2010-10-27 11:20:00,55.02,55.06,55.01,55.04,46300.0,33.6221,33.6465,33.616,33.6343,46300.0
2010-10-27 11:25:00,55.04,55.04,54.97,54.98,75800.0,33.6343,33.6343,33.5915,33.5976,75800.0
2010-10-27 11:30:00,54.98,55.03,54.98,55.0,112800.0,33.5976,33.6282,33.5976,33.6099,112800.0
2010-10-27 11:35:00,55.0,55.1,54.99,55.06,70300.0,33.6099,33.671,33.6037,33.6465,70300.0
2010-10-27 11:40:00,55.05,55.06,55.04,55.05,51500.0,33.6404,33.6465,33.6343,33.6404,51500.0
2010-10-27 11:45:00,55.06,55.06,55.02,55.06,18300.0,33.6465,33.6465,33.6221,33.6465,18300.0
2010-10-27 11:50:00,55.07,55.12,55.05,55.1,26800.0,33.6526,33.6832,33.6404,33.671,26800.0
2010-10-27 11:55:00,55.1,55.11,55.04,55.05,16300.0,33.671,33.6771,33.6343,33.6404,16300.0
2010-10-27 12:00:00,55.05,55.09,55.05,55.08,22700.0,33.6404,33.6649,33.6404,33.6587,22700.0
2010-10-27 12:05:00,55.08,55.11,55.06,55.08,30100.0,33.6587,33.6771,33.6465,33.6587,30100.0
2010-10-27 12:10:00,55.08,55.09,55.03,55.03,162500.0,33.6587,33.6649,33.6282,33.6282,162500.0
2010-10-27 12:15:00,55.03,55.06,55.03,55.04,23900.0,33.6282,33.6465,33.6282,33.6343,23900.0
2010-10-27 12:20:00,55.04,55.06,55.01,55.03,73600.0,33.6343,33.6465,33.616,33.6282,73600.0
2010-10-27 12:25:00,55.03,55.05,55.02,55.03,44000.0,33.6282,33.6404,33.6221,33.6282,44000.0
2010-10-27 12:30:00,55.02,55.03,55.01,55.03,38700.0,33.6221,33.6282,33.616,33.6282,38700.0
2010-10-27 12:35:00,55.03,55.04,55.02,55.04,12000.0,33.6282,33.6343,33.6221,33.6343,12000.0
2010-10-27 12:40:00,55.03,55.03,55.0,55.0,70500.0,33.6282,33.6282,33.6099,33.6099,70500.0
2010-10-27 12:45:00,55.0,55.04,54.99,55.04,72100.0,33.6099,33.6343,33.6037,33.6343,72100.0
2010-10-27 12:50:00,55.03,55.05,55.02,55.03,23800.0,33.6282,33.6404,33.6221,33.6282,23800.0
2010-10-27 12:55:00,55.04,55.04,55.02,55.02,5900.0,33.6343,33.6343,33.6221,33.6221,5900.0
2010-10-27 13:00:00,55.03,55.06,55.03,55.05,62300.0,33.6282,33.6465,33.6282,33.6404,62300.0
2010-10-27 13:05:00,55.05,55.05,55.04,55.04,37800.0,33.6404,33.6404,33.6343,33.6343,37800.0
2010-10-27 13:10:00,55.03,55.05,55.01,55.01,132300.0,33.6282,33.6404,33.616,33.616,132300.0
2010-10-27 13:15:00,55.01,55.01,54.94,54.95,334500.0,33.616,33.616,33.5732,33.5793,334500.0
2010-10-27 13:20:00,54.96,54.96,54.91,54.94,208200.0,33.5854,33.5854,33.5549,33.5732,208200.0
2010-10-27 13:25:00,54.93,54.98,54.9,54.98,71800.0,33.5671,33.5976,33.5487,33.5976,71800.0
2010-10-27 13:30:00,54.98,54.99,54.95,54.95,44100.0,33.5976,33.6037,33.5793,33.5793,44100.0
2010-10-27 13:35:00,54.96,54.96,54.94,54.94,29700.0,33.5854,33.5854,33.5732,33.5732,29700.0
2010-10-27 13:40:00,54.94,54.95,54.92,54.94,65500.0,33.5732,33.5793,33.561,33.5732,65500.0
2010-10-27 13:45:00,54.93,54.95,54.93,54.95,54400.0,33.5671,33.5793,33.5671,33.5793,54400.0
2010-10-27 13:50:00,54.95,54.99,54.95,54.97,89600.0,33.5793,33.6037,33.5793,33.5915,89600.0
2010-10-27 13:55:00,54.96,55.02,54.96,55.02,28200.0,33.5854,33.6221,33.5854,33.6221,28200.0
2010-10-27 14:00:00,55.03,55.05,55.02,55.05,17000.0,33.6282,33.6404,33.6221,33.6404,17000.0
2010-10-27 14:05:00,55.05,55.06,55.04,55.05,147800.0,33.6404,33.6465,33.6343,33.6404,147800.0
2010-10-27 14:10:00,55.05,55.06,55.04,55.05,78600.0,33.6404,33.6465,33.6343,33.6404,78600.0
2010-10-27 14:15:00,55.06,55.07,55.02,55.03,53100.0,33.6465,33.6526,33.6221,33.6282,53100.0
2010-10-27 14:20:00,55.02,55.03,54.98,55.0,49200.0,33.6221,33.6282,33.5976,33.6099,49200.0
2010-10-27 14:25:00,55.0,55.01,54.98,54.99,13700.0,33.6099,33.616,33.5976,33.6037,13700.0
2010-10-27 14:30:00,54.99,54.99,54.96,54.98,87200.0,33.6037,33.6037,33.5854,33.5976,87200.0
2010-10-27 14:35:00,54.99,55.05,54.95,55.04,60500.0,33.6037,33.6404,33.5793,33.6343,60500.0
2010-10-27 14:40:00,55.04,55.09,55.03,55.05,156400.0,33.6343,33.6649,33.6282,33.6404,156400.0
2010-10-27 14:45:00,55.05,55.08,55.01,55.01,71700.0,33.6404,33.6587,33.616,33.616,71700.0
2010-10-27 14:50:00,55.02,55.04,55.0,55.03,105800.0,33.6221,33.6343,33.6099,33.6282,105800.0
2010-10-27 14:55:00,55.04,55.05,54.98,54.98,87500.0,33.6343,33.6404,33.5976,33.5976,87500.0
2010-10-27 15:00:00,54.98,55.0,54.96,54.96,103700.0,33.5976,33.6099,33.5854,33.5854,103700.0
2010-10-27 15:05:00,54.96,54.99,54.94,54.94,111600.0,33.5854,33.6037,33.5732,33.5732,111600.0
2010-10-27 15:10:00,54.94,54.95,54.9,54.92,117900.0,33.5732,33.5793,33.5487,33.561,117900.0
2010-10-27 15:15:00,54.91,54.96,54.91,54.95,92800.0,33.5549,33.5854,33.5549,33.5793,92800.0
2010-10-27 15:20:00,54.95,55.01,54.94,55.01,90200.0,33.5793,33.616,33.5732,33.616,90200.0
2010-10-27 15:25:00,55.0,55.03,54.99,54.99,130000.0,33.6099,33.6282,33.6037,33.6037,130000.0
2010-10-27 15:30:00,55.0,55.07,55.0,55.07,139500.0,33.6099,33.6526,33.6099,33.6526,139500.0
2010-10-27 15:35:00,55.06,55.12,55.06,55.12,196600.0,33.6465,33.6832,33.6465,33.6832,196600.0
2010-10-27 15:40:00,55.12,55.13,55.06,55.11,189500.0,33.6832,33.6893,33.6465,33.6771,189500.0
2010-10-27 15:45:00,55.1,55.11,55.02,55.1,352400.0,33.671,33.6771,33.6221,33.671,352400.0
2010-10-27 15:50:00,55.1,55.2,55.1,55.2,408100.0,33.671,33.7321,33.671,33.7321,408100.0
2010-10-27 15:55:00,55.2,55.26,55.17,55.25,1011400.0,33.7321,33.7687,33.7137,33.7626,1011400.0
2010-10-28 09:30:00,55.44,55.66,55.44,55.66,211400.0,33.8787,34.0132,33.8787,34.0132,211400.0
2010-10-28 09:35:00,55.65,55.65,55.56,55.64,121000.0,34.0071,34.0071,33.9521,34.0009,121000.0
2010-10-28 09:40:00,55.65,55.65,55.55,55.58,104600.0,34.0071,34.0071,33.946,33.9643,104600.0
2010-10-28 09:45:00,55.58,55.58,55.41,55.42,78700.0,33.9643,33.9643,33.8604,33.8665,78700.0
2010-10-28 09:50:00,55.42,55.46,55.38,55.45,151000.0,33.8665,33.891,33.8421,33.8848,151000.0
2010-10-28 09:55:00,55.45,55.46,55.36,55.41,103300.0,33.8848,33.891,33.8298,33.8604,103300.0
2010-10-28 10:00:00,55.41,55.48,55.41,55.42,44400.0,33.8604,33.9032,33.8604,33.8665,44400.0
2010-10-28 10:05:00,55.43,55.44,55.34,55.4,82500.0,33.8726,33.8787,33.8176,33.8543,82500.0
2010-10-28 10:10:00,55.4,55.4,55.27,55.31,153600.0,33.8543,33.8543,33.7748,33.7993,153600.0
2010-10-28 10:15:00,55.31,55.32,55.17,55.19,110800.0,33.7993,33.8054,33.7137,33.726,110800.0
2010-10-28 10:20:00,55.19,55.19,55.11,55.11,91300.0,33.726,33.726,33.6771,33.6771,91300.0
2010-10-28 10:25:00,55.12,55.13,55.03,55.04,52500.0,33.6832,33.6893,33.6282,33.6343,52500.0
2010-10-28 10:30:00,55.05,55.05,54.97,55.01,83700.0,33.6404,33.6404,33.5915,33.616,83700.0
2010-10-28 10:35:00,55.01,55.07,54.95,55.01,95100.0,33.616,33.6526,33.5793,33.616,95100.0
2010-10-28 10:40:00,55.01,55.04,55.0,55.02,78800.0,33.616,33.6343,33.6099,33.6221,78800.0
2010-10-28 10:45:00,55.02,55.02,54.96,55.0,67100.0,33.6221,33.6221,33.5854,33.6099,67100.0
2010-10-28 10:50:00,55.0,55.01,54.93,54.94,43000.0,33.6099,33.616,33.5671,33.5732,43000.0
2010-10-28 10:55:00,54.95,54.95,54.82,54.86,170800.0,33.5793,33.5793,33.4999,33.5243,170800.0
2010-10-28 11:00:00,54.86,54.96,54.85,54.94,74000.0,33.5243,33.5854,33.5182,33.5732,74000.0
2010-10-28 11:05:00,54.94,54.96,54.91,54.96,81600.0,33.5732,33.5854,33.5549,33.5854,81600.0
2010-10-28 11:10:00,54.96,55.03,54.96,55.01,73300.0,33.5854,33.6282,33.5854,33.616,73300.0
2010-10-28 11:15:00,55.01,55.02,54.97,55.0,29500.0,33.616,33.6221,33.5915,33.6099,29500.0
2010-10-28 11:20:00,55.01,55.06,54.99,55.05,67800.0,33.616,33.6465,33.6037,33.6404,67800.0
2010-10-28 11:25:00,55.05,55.05,55.0,55.01,50400.0,33.6404,33.6404,33.6099,33.616,50400.0
2010-10-28 11:30:00,55.01,55.01,54.97,54.98,52200.0,33.616,33.616,33.5915,33.5976,52200.0
2010-10-28 11:35:00,54.97,55.0,54.96,54.96,46700.0,33.5915,33.6099,33.5854,33.5854,46700.0
2010-10-28 11:40:00,54.96,54.96,54.92,54.94,72800.0,33.5854,33.5854,33.561,33.5732,72800.0
2010-10-28 11:45:00,54.94,54.94,54.86,54.88,138100.0,33.5732,33.5732,33.5243,33.5365,138100.0
2010-10-28 11:50:00,54.87,54.87,54.81,54.82,177900.0,33.5304,33.5304,33.4937,33.4999,177900.0
2010-10-28 11:55:00,54.82,54.82,54.75,54.75,88300.0,33.4999,33.4999,33.4571,33.4571,88300.0
2010-10-28 12:00:00,54.75,54.75,54.69,54.71,205200.0,33.4571,33.4571,33.4204,33.4326,205200.0
2010-10-28 12:05:00,54.71,54.71,54.6,54.6,178400.0,33.4326,33.4326,33.3654,33.3654,178400.0
2010-10-28 12:10:00,54.6,54.62,54.52,54.53,282500.0,33.3654,33.3776,33.3165,33.3226,282500.0
2010-10-28 12:15:00,54.53,54.56,54.5,54.56,232000.0,33.3226,33.341,33.3043,33.341,232000.0
2010-10-28 12:20:00,54.56,54.56,54.48,54.49,278700.0,33.341,33.341,33.2921,33.2982,278700.0
2010-10-28 12:25:00,54.49,54.51,54.46,54.47,88500.0,33.2982,33.3104,33.2799,33.286,88500.0
2010-10-28 12:30:00,54.47,54.47,54.39,54.4,264800.0,33.286,33.286,33.2371,33.2432,264800.0
2010-10-28 12:35:00,54.4,54.42,54.39,54.41,94400.0,33.2432,33.2554,33.2371,33.2493,94400.0
2010-10-28 12:40:00,54.41,54.45,54.38,54.44,197600.0,33.2493,33.2738,33.231,33.2676,197600.0
2010-10-28 12:45:00,54.44,54.48,54.43,54.47,97500.0,33.2676,33.2921,33.2615,33.286,97500.0
2010-10-28 12:50:00,54.47,54.52,54.47,54.5,92400.0,33.286,33.3165,33.286,33.3043,92400.0
2010-10-28 12:55:00,54.51,54.53,54.48,54.49,40800.0,33.3104,33.3226,33.2921,33.2982,40800.0
2010-10-28 13:00:00,54.49,54.59,54.43,54.58,174700.0,33.2982,33.3593,33.2615,33.3532,174700.0
2010-10-28 13:05:00,54.57,54.61,54.56,54.6,40100.0,33.3471,33.3715,33.341,33.3654,40100.0
2010-10-28 13:10:00,54.6,54.66,54.6,54.65,29000.0,33.3654,33.4021,33.3654,33.396,29000.0
2010-10-28 13:15:00,54.65,54.72,54.65,54.68,151800.0,33.396,33.4387,33.396,33.4143,151800.0
2010-10-28 13:20:00,54.69,54.7,54.61,54.61,28200.0,33.4204,33.4265,33.3715,33.3715,28200.0
2010-10-28 13:25:00,54.62,54.68,54.62,54.65,34200.0,33.3776,33.4143,33.3776,33.396,34200.0
2010-10-28 13:30:00,54.65,54.7,54.65,54.68,28500.0,33.396,33.4265,33.396,33.4143,28500.0
2010-10-28 13:35:00,54.66,54.72,54.65,54.72,107900.0,33.4021,33.4387,33.396,33.4387,107900.0
2010-10-28 13:40:00,54.72,54.72,54.65,54.66,63300.0,33.4387,33.4387,33.396,33.4021,63300.0
2010-10-28 13:45:00,54.66,54.68,54.64,54.67,57200.0,33.4021,33.4143,33.3899,33.4082,57200.0
2010-10-28 13:50:00,54.65,54.68,54.64,54.68,54200.0,33.396,33.4143,33.3899,33.4143,54200.0
2010-10-28 13:55:00,54.68,54.69,54.66,54.66,19300.0,33.4143,33.4204,33.4021,33.4021,19300.0
2010-10-28 14:00:00,54.66,54.69,54.64,54.68,28600.0,33.4021,33.4204,33.3899,33.4143,28600.0
2010-10-28 14:05:00,54.69,54.76,54.69,54.75,72300.0,33.4204,33.4632,33.4204,33.4571,72300.0
2010-10-28 14:10:00,54.75,54.78,54.75,54.77,24600.0,33.4571,33.4754,33.4571,33.4693,24600.0
2010-10-28 14:15:00,54.77,54.77,54.67,54.67,108200.0,33.4693,33.4693,33.4082,33.4082,108200.0
2010-10-28 14:20:00,54.67,54.71,54.63,54.7,42100.0,33.4082,33.4326,33.3838,33.4265,42100.0
2010-10-28 14:25:00,54.7,54.71,54.61,54.67,37900.0,33.4265,33.4326,33.3715,33.4082,37900.0
2010-10-28 14:30:00,54.67,54.72,54.65,54.69,41400.0,33.4082,33.4387,33.396,33.4204,41400.0
2010-10-28 14:35:00,54.69,54.71,54.64,54.71,32300.0,33.4204,33.4326,33.3899,33.4326,32300.0
2010-10-28 14:40:00,54.69,54.76,54.66,54.76,38200.0,33.4204,33.4632,33.4021,33.4632,38200.0
2010-10-28 14:45:00,54.77,54.81,54.73,54.81,45400.0,33.4693,33.4937,33.4449,33.4937,45400.0
2010-10-28 14:50:00,54.81,54.81,54.78,54.79,14600.0,33.4937,33.4937,33.4754,33.4815,14600.0
2010-10-28 14:55:00,54.79,54.84,54.78,54.8,31000.0,33.4815,33.5121,33.4754,33.4876,31000.0
2010-10-28 15:00:00,54.79,54.83,54.78,54.8,65300.0,33.4815,33.506,33.4754,33.4876,65300.0
2010-10-28 15:05:00,54.81,54.87,54.8,54.85,70500.0,33.4937,33.5304,33.4876,33.5182,70500.0
2010-10-28 15:10:00,54.85,54.86,54.81,54.81,28200.0,33.5182,33.5243,33.4937,33.4937,28200.0
2010-10-28 15:15:00,54.82,54.82,54.78,54.79,52500.0,33.4999,33.4999,33.4754,33.4815,52500.0
2010-10-28 15:20:00,54.78,54.79,54.77,54.78,47700.0,33.4754,33.4815,33.4693,33.4754,47700.0
2010-10-28 15:25:00,54.79,54.84,54.78,54.83,54600.0,33.4815,33.5121,33.4754,33.506,54600.0
2010-10-28 15:30:00,54.83,54.88,54.81,54.87,64600.0,33.506,33.5365,33.4937,33.5304,64600.0
2010-10-28 15:35:00,54.87,54.91,54.85,54.9,290500.0,33.5304,33.5549,33.5182,33.5487,290500.0
2010-10-28 15:40:00,54.9,54.93,54.88,54.91,109800.0,33.5487,33.5671,33.5365,33.5549,109800.0
2010-10-28 15:45:00,54.91,54.95,54.88,54.93,228300.0,33.5549,33.5793,33.5365,33.5671,228300.0
2010-10-28 15:50:00,54.93,54.96,54.89,54.9,286200.0,33.5671,33.5854,33.5426,33.5487,286200.0
2010-10-28 15:55:00,54.91,54.93,54.88,54.9,517100.0,33.5549,33.5671,33.5365,33.5487,517100.0
2010-10-29 09:30:00,54.79,54.92,54.69,54.92,122000.0,33.4815,33.561,33.4204,33.561,122000.0
2010-10-29 09:35:00,54.92,54.92,54.79,54.83,50300.0,33.561,33.561,33.4815,33.506,50300.0
2010-10-29 09:40:00,54.84,55.05,54.84,55.0,152900.0,33.5121,33.6404,33.5121,33.6099,152900.0
2010-10-29 09:45:00,55.01,55.07,54.94,55.01,148500.0,33.616,33.6526,33.5732,33.616,148500.0
2010-10-29 09:50:00,55.02,55.03,54.96,55.01,120700.0,33.6221,33.6282,33.5854,33.616,120700.0
2010-10-29 09:55:00,55.01,55.01,54.96,54.97,113600.0,33.616,33.616,33.5854,33.5915,113600.0
2010-10-29 10:00:00,54.97,55.02,54.94,54.99,60700.0,33.5915,33.6221,33.5732,33.6037,60700.0
2010-10-29 10:05:00,54.99,55.08,54.99,55.05,102800.0,33.6037,33.6587,33.6037,33.6404,102800.0
2010-10-29 10:10:00,55.05,55.1,55.01,55.03,63700.0,33.6404,33.671,33.616,33.6282,63700.0
2010-10-29 10:15:00,55.03,55.09,55.03,55.05,69100.0,33.6282,33.6649,33.6282,33.6404,69100.0
2010-10-29 10:20:00,55.06,55.06,54.98,55.01,35400.0,33.6465,33.6465,33.5976,33.616,35400.0
2010-10-29 10:25:00,55.01,55.09,55.01,55.06,60200.0,33.616,33.6649,33.616,33.6465,60200.0
2010-10-29 10:30:00,55.06,55.07,54.99,54.99,135800.0,33.6465,33.6526,33.6037,33.6037,135800.0
2010-10-29 10:35:00,54.99,55.03,54.98,55.0,120900.0,33.6037,33.6282,33.5976,33.6099,120900.0
2010-10-29 10:40:00,54.99,55.03,54.95,54.96,40000.0,33.6037,33.6282,33.5793,33.5854,40000.0
2010-10-29 10:45:00,54.95,54.99,54.94,54.98,37800.0,33.5793,33.6037,33.5732,33.5976,37800.0
2010-10-29 10:50:00,54.98,55.0,54.91,54.96,41300.0,33.5976,33.6099,33.5549,33.5854,41300.0
2010-10-29 10:55:00,54.96,55.03,54.96,55.02,44200.0,33.5854,33.6282,33.5854,33.6221,44200.0
2010-10-29 11:00:00,55.03,55.03,54.99,55.0,25200.0,33.6282,33.6282,33.6037,33.6099,25200.0
2010-10-29 11:05:00,55.0,55.05,54.98,55.04,36300.0,33.6099,33.6404,33.5976,33.6343,36300.0
2010-10-29 11:10:00,55.04,55.04,54.97,55.01,158900.0,33.6343,33.6343,33.5915,33.616,158900.0
2010-10-29 11:15:00,55.01,55.02,54.97,55.01,80100.0,33.616,33.6221,33.5915,33.616,80100.0
2010-10-29 11:20:00,55.02,55.05,54.99,55.02,29200.0,33.6221,33.6404,33.6037,33.6221,29200.0
2010-10-29 11:25:00,55.03,55.09,55.03,55.05,90900.0,33.6282,33.6649,33.6282,33.6404,90900.0
2010-10-29 11:30:00,55.04,55.05,54.91,54.93,116800.0,33.6343,33.6404,33.5549,33.5671,116800.0
2010-10-29 11:35:00,54.93,54.99,54.88,54.98,74800.0,33.5671,33.6037,33.5365,33.5976,74800.0
2010-10-29 11:40:00,54.97,54.98,54.93,54.95,98900.0,33.5915,33.5976,33.5671,33.5793,98900.0
2010-10-29 11:45:00,54.94,54.94,54.86,54.9,69900.0,33.5732,33.5732,33.5243,33.5487,69900.0
2010-10-29 11:50:00,54.89,54.91,54.87,54.9,30100.0,33.5426,33.5549,33.5304,33.5487,30100.0
2010-10-29 11:55:00,54.89,54.97,54.89,54.95,27000.0,33.5426,33.5915,33.5426,33.5793,27000.0
2010-10-29 12:00:00,54.96,54.99,54.96,54.99,18100.0,33.5854,33.6037,33.5854,33.6037,18100.0
2010-10-29 12:05:00,54.99,55.01,54.96,54.96,17700.0,33.6037,33.616,33.5854,33.5854,17700.0
2010-10-29 12:10:00,54.95,54.97,54.93,54.96,32100.0,33.5793,33.5915,33.5671,33.5854,32100.0
2010-10-29 12:15:00,54.96,54.98,54.94,54.97,42700.0,33.5854,33.5976,33.5732,33.5915,42700.0
2010-10-29 12:20:00,54.97,55.01,54.97,55.01,26600.0,33.5915,33.616,33.5915,33.616,26600.0
2010-10-29 12:25:00,55.0,55.02,55.0,55.01,34600.0,33.6099,33.6221,33.6099,33.616,34600.0
2010-10-29 12:30:00,55.01,55.04,54.98,55.04,83700.0,33.616,33.6343,33.5976,33.6343,83700.0
2010-10-29 12:35:00,55.04,55.06,55.02,55.05,53900.0,33.6343,33.6465,33.6221,33.6404,53900.0
2010-10-29 12:40:00,55.05,55.07,55.03,55.04,12200.0,33.6404,33.6526,33.6282,33.6343,12200.0
2010-10-29 12:45:00,55.04,55.06,55.01,55.05,56900.0,33.6343,33.6465,33.616,33.6404,56900.0
2010-10-29 12:50:00,55.06,55.06,55.04,55.05,20200.0,33.6465,33.6465,33.6343,33.6404,20200.0
2010-10-29 12:55:00,55.05,55.05,55.04,55.05,5200.0,33.6404,33.6404,33.6343,33.6404,5200.0
2010-10-29 13:00:00,55.05,55.06,55.03,55.05,30400.0,33.6404,33.6465,33.6282,33.6404,30400.0
2010-10-29 13:05:00,55.05,55.07,55.05,55.06,10900.0,33.6404,33.6526,33.6404,33.6465,10900.0
2010-10-29 13:10:00,55.07,55.08,55.04,55.06,12100.0,33.6526,33.6587,33.6343,33.6465,12100.0
2010-10-29 13:15:00,55.06,55.06,55.02,55.04,27000.0,33.6465,33.6465,33.6221,33.6343,27000.0
2010-10-29 13:20:00,55.05,55.06,55.03,55.03,10600.0,33.6404,33.6465,33.6282,33.6282,10600.0
2010-10-29 13:25:00,55.03,55.04,55.02,55.03,22700.0,33.6282,33.6343,33.6221,33.6282,22700.0
2010-10-29 13:30:00,55.04,55.05,55.03,55.04,7700.0,33.6343,33.6404,33.6282,33.6343,7700.0
2010-10-29 13:35:00,55.04,55.05,55.03,55.04,10400.0,33.6343,33.6404,33.6282,33.6343,10400.0
2010-10-29 13:40:00,55.04,55.04,55.01,55.03,16300.0,33.6343,33.6343,33.616,33.6282,16300.0
2010-10-29 13:45:00,55.04,55.05,55.01,55.02,33700.0,33.6343,33.6404,33.616,33.6221,33700.0
2010-10-29 13:50:00,55.02,55.06,55.02,55.06,41800.0,33.6221,33.6465,33.6221,33.6465,41800.0
2010-10-29 13:55:00,55.07,55.09,55.04,55.09,79200.0,33.6526,33.6649,33.6343,33.6649,79200.0
2010-10-29 14:00:00,55.08,55.1,55.03,55.04,79000.0,33.6587,33.671,33.6282,33.6343,79000.0
2010-10-29 14:05:00,55.04,55.05,55.03,55.04,20100.0,33.6343,33.6404,33.6282,33.6343,20100.0
2010-10-29 14:10:00,55.04,55.07,55.03,55.06,23500.0,33.6343,33.6526,33.6282,33.6465,23500.0
2010-10-29 14:15:00,55.06,55.08,55.05,55.08,37600.0,33.6465,33.6587,33.6404,33.6587,37600.0
2010-10-29 14:20:00,55.09,55.12,55.05,55.08,59400.0,33.6649,33.6832,33.6404,33.6587,59400.0
2010-10-29 14:25:00,55.08,55.09,55.06,55.07,26300.0,33.6587,33.6649,33.6465,33.6526,26300.0
2010-10-29 14:30:00,55.06,55.07,55.03,55.04,47600.0,33.6465,33.6526,33.6282,33.6343,47600.0
2010-10-29 14:35:00,55.04,55.05,55.0,55.01,102900.0,33.6343,33.6404,33.6099,33.616,102900.0
2010-10-29 14:40:00,55.02,55.03,55.01,55.01,39500.0,33.6221,33.6282,33.616,33.616,39500.0
2010-10-29 14:45:00,55.01,55.02,54.98,54.98,87100.0,33.616,33.6221,33.5976,33.5976,87100.0
2010-10-29 14:50:00,54.98,55.0,54.98,54.99,41200.0,33.5976,33.6099,33.5976,33.6037,41200.0
2010-10-29 14:55:00,54.99,55.0,54.94,54.95,53100.0,33.6037,33.6099,33.5732,33.5793,53100.0
2010-10-29 15:00:00,54.95,54.98,54.93,54.96,56400.0,33.5793,33.5976,33.5671,33.5854,56400.0
2010-10-29 15:05:00,54.96,54.98,54.93,54.97,39700.0,33.5854,33.5976,33.5671,33.5915,39700.0
2010-10-29 15:10:00,54.97,54.99,54.96,54.98,48000.0,33.5915,33.6037,33.5854,33.5976,48000.0
2010-10-29 15:15:00,54.98,55.0,54.98,54.99,34300.0,33.5976,33.6099,33.5976,33.6037,34300.0
2010-10-29 15:20:00,54.99,55.02,54.98,55.0,29500.0,33.6037,33.6221,33.5976,33.6099,29500.0
2010-10-29 15:25:00,55.01,55.05,55.0,55.04,79700.0,33.616,33.6404,33.6099,33.6343,79700.0
2010-10-29 15:30:00,55.04,55.09,55.04,55.08,53700.0,33.6343,33.6649,33.6343,33.6587,53700.0
2010-10-29 15:35:00,55.09,55.13,55.08,55.13,74400.0,33.6649,33.6893,33.6587,33.6893,74400.0
2010-10-29 15:40:00,55.13,55.16,55.11,55.15,113500.0,33.6893,33.7076,33.6771,33.7015,113500.0
2010-10-29 15:45:00,55.14,55.15,55.08,55.08,176500.0,33.6954,33.7015,33.6587,33.6587,176500.0
2010-10-29 15:50:00,55.09,55.09,55.02,55.03,197500.0,33.6649,33.6649,33.6221,33.6282,197500.0
2010-10-29 15:55:00,55.04,55.04,54.89,54.89,1038000.0,33.6343,33.6343,33.5426,33.5426,1038000.0
2010-11-01 09:30:00,55.14,55.39,55.09,55.13,169300.0,33.6954,33.8482,33.6649,33.6893,169300.0
2010-11-01 09:35:00,55.15,55.36,55.15,55.36,108300.0,33.7015,33.8298,33.7015,33.8298,108300.0
2010-11-01 09:40:00,55.36,55.4,55.3,55.34,63800.0,33.8298,33.8543,33.7932,33.8176,63800.0
2010-11-01 09:45:00,55.34,55.35,55.3,55.33,87300.0,33.8176,33.8237,33.7932,33.8115,87300.0
2010-11-01 09:50:00,55.33,55.39,55.29,55.29,97100.0,33.8115,33.8482,33.7871,33.7871,97100.0
2010-11-01 09:55:00,55.3,55.33,55.25,55.32,61100.0,33.7932,33.8115,33.7626,33.8054,61100.0
2010-11-01 10:00:00,55.32,55.53,55.32,55.53,277200.0,33.8054,33.9337,33.8054,33.9337,277200.0
2010-11-01 10:05:00,55.54,55.61,55.5,55.52,131700.0,33.9398,33.9826,33.9154,33.9276,131700.0
2010-11-01 10:10:00,55.51,55.55,55.47,55.54,87200.0,33.9215,33.946,33.8971,33.9398,87200.0
2010-11-01 10:15:00,55.54,55.73,55.54,55.73,362000.0,33.9398,34.0559,33.9398,34.0559,362000.0
2010-11-01 10:20:00,55.73,55.78,55.7,55.75,105100.0,34.0559,34.0865,34.0376,34.0682,105100.0
2010-11-01 10:25:00,55.75,55.77,55.73,55.74,32700.0,34.0682,34.0804,34.0559,34.0621,32700.0
2010-11-01 10:30:00,55.75,55.78,55.74,55.74,32300.0,34.0682,34.0865,34.0621,34.0621,32300.0
2010-11-01 10:35:00,55.73,55.76,55.68,55.74,97600.0,34.0559,34.0743,34.0254,34.0621,97600.0
2010-11-01 10:40:00,55.74,55.79,55.74,55.78,70300.0,34.0621,34.0926,34.0621,34.0865,70300.0
2010-11-01 10:45:00,55.78,55.84,55.77,55.84,63600.0,34.0865,34.1232,34.0804,34.1232,63600.0
2010-11-01 10:50:00,55.85,55.89,55.82,55.82,125900.0,34.1293,34.1537,34.1109,34.1109,125900.0
2010-11-01 10:55:00,55.82,55.82,55.7,55.72,63800.0,34.1109,34.1109,34.0376,34.0498,63800.0
2010-11-01 11:00:00,55.72,55.72,55.6,55.65,90700.0,34.0498,34.0498,33.9765,34.0071,90700.0
2010-11-01 11:05:00,55.64,55.71,55.63,55.71,76300.0,34.0009,34.0437,33.9948,34.0437,76300.0
2010-11-01 11:10:00,55.71,55.76,55.7,55.72,80900.0,34.0437,34.0743,34.0376,34.0498,80900.0
2010-11-01 11:15:00,55.72,55.72,55.57,55.64,111900.0,34.0498,34.0498,33.9582,34.0009,111900.0
2010-11-01 11:20:00,55.64,55.69,55.63,55.64,55700.0,34.0009,34.0315,33.9948,34.0009,55700.0
2010-11-01 11:25:00,55.63,55.64,55.57,55.63,73600.0,33.9948,34.0009,33.9582,33.9948,73600.0
2010-11-01 11:30:00,55.62,55.62,55.51,55.52,73400.0,33.9887,33.9887,33.9215,33.9276,73400.0
2010-11-01 11:35:00,55.52,55.52,55.43,55.47,89400.0,33.9276,33.9276,33.8726,33.8971,89400.0
2010-11-01 11:40:00,55.47,55.47,55.44,55.46,32000.0,33.8971,33.8971,33.8787,33.891,32000.0
2010-11-01 11:45:00,55.45,55.51,55.45,55.49,40500.0,33.8848,33.9215,33.8848,33.9093,40500.0
2010-11-01 11:50:00,55.48,55.48,55.43,55.43,38500.0,33.9032,33.9032,33.8726,33.8726,38500.0
2010-11-01 11:55:00,55.43,55.46,55.43,55.46,14800.0,33.8726,33.891,33.8726,33.891,14800.0
2010-11-01 12:00:00,55.46,55.49,55.43,55.48,44100.0,33.891,33.9093,33.8726,33.9032,44100.0
2010-11-01 12:05:00,55.48,55.55,55.48,55.51,61700.0,33.9032,33.946,33.9032,33.9215,61700.0
2010-11-01 12:10:00,55.51,55.52,55.47,55.47,34500.0,33.9215,33.9276,33.8971,33.8971,34500.0
2010-11-01 12:15:00,55.47,55.49,55.42,55.42,48800.0,33.8971,33.9093,33.8665,33.8665,48800.0
2010-11-01 12:20:00,55.42,55.43,55.4,55.43,32200.0,33.8665,33.8726,33.8543,33.8726,32200.0
2010-11-01 12:25:00,55.43,55.44,55.4,55.41,27200.0,33.8726,33.8787,33.8543,33.8604,27200.0
2010-11-01 12:30:00,55.4,55.41,55.38,55.4,30300.0,33.8543,33.8604,33.8421,33.8543,30300.0
2010-11-01 12:35:00,55.4,55.41,55.37,55.39,21000.0,33.8543,33.8604,33.836,33.8482,21000.0
2010-11-01 12:40:00,55.4,55.4,55.38,55.39,15900.0,33.8543,33.8543,33.8421,33.8482,15900.0
2010-11-01 12:45:00,55.39,55.39,55.34,55.34,96900.0,33.8482,33.8482,33.8176,33.8176,96900.0
2010-11-01 12:50:00,55.34,55.38,55.32,55.37,36500.0,33.8176,33.8421,33.8054,33.836,36500.0
2010-11-01 12:55:00,55.37,55.39,55.36,55.38,25700.0,33.836,33.8482,33.8298,33.8421,25700.0
2010-11-01 13:00:00,55.38,55.43,55.32,55.32,51500.0,33.8421,33.8726,33.8054,33.8054,51500.0
2010-11-01 13:05:00,55.32,55.35,55.27,55.35,60200.0,33.8054,33.8237,33.7748,33.8237,60200.0
2010-11-01 13:10:00,55.35,55.37,55.32,55.36,45400.0,33.8237,33.836,33.8054,33.8298,45400.0
2010-11-01 13:15:00,55.35,55.39,55.33,55.39,54000.0,33.8237,33.8482,33.8115,33.8482,54000.0
2010-11-01 13:20:00,55.39,55.39,55.34,55.36,18600.0,33.8482,33.8482,33.8176,33.8298,18600.0
2010-11-01 13:25:00,55.36,55.36,55.32,55.36,30800.0,33.8298,33.8298,33.8054,33.8298,30800.0
2010-11-01 13:30:00,55.37,55.39,55.35,55.38,72000.0,33.836,33.8482,33.8237,33.8421,72000.0
2010-11-01 13:35:00,55.38,55.42,55.37,55.41,62400.0,33.8421,33.8665,33.836,33.8604,62400.0
2010-11-01 13:40:00,55.41,55.5,55.41,55.5,51100.0,33.8604,33.9154,33.8604,33.9154,51100.0
2010-11-01 13:45:00,55.5,55.54,55.5,55.54,29500.0,33.9154,33.9398,33.9154,33.9398,29500.0
2010-11-01 13:50:00,55.54,55.57,55.54,55.55,16800.0,33.9398,33.9582,33.9398,33.946,16800.0
2010-11-01 13:55:00,55.55,55.56,55.51,55.51,29300.0,33.946,33.9521,33.9215,33.9215,29300.0
2010-11-01 14:00:00,55.52,55.52,55.5,55.5,17300.0,33.9276,33.9276,33.9154,33.9154,17300.0
2010-11-01 14:05:00,55.51,55.51,55.48,55.5,45300.0,33.9215,33.9215,33.9032,33.9154,45300.0
2010-11-01 14:10:00,55.5,55.5,55.47,55.48,58600.0,33.9154,33.9154,33.8971,33.9032,58600.0
2010-11-01 14:15:00,55.48,55.49,55.45,55.46,39000.0,33.9032,33.9093,33.8848,33.891,39000.0
2010-11-01 14:20:00,55.46,55.48,55.45,55.46,58600.0,33.891,33.9032,33.8848,33.891,58600.0
2010-11-01 14:25:00,55.45,55.45,55.41,55.42,22600.0,33.8848,33.8848,33.8604,33.8665,22600.0
2010-11-01 14:30:00,55.4,55.42,55.38,55.42,45100.0,33.8543,33.8665,33.8421,33.8665,45100.0
2010-11-01 14:35:00,55.42,55.42,55.34,55.34,54000.0,33.8665,33.8665,33.8176,33.8176,54000.0
2010-11-01 14:40:00,55.33,55.34,55.29,55.34,104800.0,33.8115,33.8176,33.7871,33.8176,104800.0
2010-11-01 14:45:00,55.33,55.34,55.26,55.26,108400.0,33.8115,33.8176,33.7687,33.7687,108400.0
2010-11-01 14:50:00,55.27,55.34,55.26,55.34,67200.0,33.7748,33.8176,33.7687,33.8176,67200.0
2010-11-01 14:55:00,55.34,55.36,55.31,55.35,82300.0,33.8176,33.8298,33.7993,33.8237,82300.0
2010-11-01 15:00:00,55.34,55.36,55.29,55.32,89600.0,33.8176,33.8298,33.7871,33.8054,89600.0
2010-11-01 15:05:00,55.32,55.32,55.19,55.19,149300.0,33.8054,33.8054,33.726,33.726,149300.0
2010-11-01 15:10:00,55.2,55.2,55.1,55.1,122600.0,33.7321,33.7321,33.671,33.671,122600.0
2010-11-01 15:15:00,55.1,55.12,55.06,55.06,141800.0,33.671,33.6832,33.6465,33.6465,141800.0
2010-11-01 15:20:00,55.06,55.13,55.04,55.13,102600.0,33.6465,33.6893,33.6343,33.6893,102600.0
2010-11-01 15:25:00,55.14,55.23,55.14,55.16,160000.0,33.6954,33.7504,33.6954,33.7076,160000.0
2010-11-01 15:30:00,55.17,55.2,55.16,55.19,69900.0,33.7137,33.7321,33.7076,33.726,69900.0
2010-11-01 15:35:00,55.19,55.19,55.15,55.17,169000.0,33.726,33.726,33.7015,33.7137,169000.0
2010-11-01 15:40:00,55.17,55.2,55.16,55.18,51500.0,33.7137,33.7321,33.7076,33.7198,51500.0
2010-11-01 15:45:00,55.19,55.33,55.19,55.33,140300.0,33.726,33.8115,33.726,33.8115,140300.0
2010-11-01 15:50:00,55.33,55.35,55.32,55.35,130200.0,33.8115,33.8237,33.8054,33.8237,130200.0
2010-11-01 15:55:00,55.35,55.4,55.34,55.37,678300.0,33.8237,33.8543,33.8176,33.836,678300.0
2010-11-02 09:30:00,55.7,55.9,55.69,55.87,200900.0,34.0376,34.1598,34.0315,34.1415,200900.0
2010-11-02 09:35:00,55.87,55.89,55.76,55.78,144600.0,34.1415,34.1537,34.0743,34.0865,144600.0
2010-11-02 09:40:00,55.77,55.83,55.77,55.81,106700.0,34.0804,34.1171,34.0804,34.1048,106700.0
2010-11-02 09:45:00,55.82,55.84,55.71,55.73,87800.0,34.1109,34.1232,34.0437,34.0559,87800.0
2010-11-02 09:50:00,55.72,55.73,55.63,55.67,297300.0,34.0498,34.0559,33.9948,34.0193,297300.0
2010-11-02 09:55:00,55.68,55.69,55.63,55.63,105700.0,34.0254,34.0315,33.9948,33.9948,105700.0
2010-11-02 10:00:00,55.64,55.64,55.57,55.6,95500.0,34.0009,34.0009,33.9582,33.9765,95500.0
2010-11-02 10:05:00,55.6,55.69,55.6,55.68,41200.0,33.9765,34.0315,33.9765,34.0254,41200.0
2010-11-02 10:10:00,55.67,55.67,55.52,55.53,67800.0,34.0193,34.0193,33.9276,33.9337,67800.0
2010-11-02 10:15:00,55.53,55.56,55.51,55.55,45300.0,33.9337,33.9521,33.9215,33.946,45300.0
2010-11-02 10:20:00,55.55,55.59,55.54,55.57,78100.0,33.946,33.9704,33.9398,33.9582,78100.0
2010-11-02 10:25:00,55.57,55.58,55.52,55.53,25500.0,33.9582,33.9643,33.9276,33.9337,25500.0
2010-11-02 10:30:00,55.52,55.52,55.43,55.43,55500.0,33.9276,33.9276,33.8726,33.8726,55500.0
2010-11-02 10:35:00,55.43,55.45,55.42,55.44,31600.0,33.8726,33.8848,33.8665,33.8787,31600.0
2010-11-02 10:40:00,55.45,55.46,55.42,55.45,40600.0,33.8848,33.891,33.8665,33.8848,40600.0
2010-11-02 10:45:00,55.45,55.48,55.42,55.43,73500.0,33.8848,33.9032,33.8665,33.8726,73500.0
2010-11-02 10:50:00,55.42,55.49,55.42,55.48,25600.0,33.8665,33.9093,33.8665,33.9032,25600.0
2010-11-02 10:55:00,55.47,55.49,55.42,55.48,67100.0,33.8971,33.9093,33.8665,33.9032,67100.0
2010-11-02 11:00:00,55.49,55.53,55.47,55.53,16200.0,33.9093,33.9337,33.8971,33.9337,16200.0
2010-11-02 11:05:00,55.54,55.57,55.52,55.54,29100.0,33.9398,33.9582,33.9276,33.9398,29100.0
2010-11-02 11:10:00,55.53,55.55,55.5,55.52,35500.0,33.9337,33.946,33.9154,33.9276,35500.0
2010-11-02 11:15:00,55.51,55.52,55.46,55.49,52200.0,33.9215,33.9276,33.891,33.9093,52200.0
2010-11-02 11:20:00,55.5,55.5,55.48,55.48,37700.0,33.9154,33.9154,33.9032,33.9032,37700.0
2010-11-02 11:25:00,55.48,55.5,55.48,55.48,29200.0,33.9032,33.9154,33.9032,33.9032,29200.0
2010-11-02 11:30:00,55.49,55.51,55.47,55.5,44400.0,33.9093,33.9215,33.8971,33.9154,44400.0
2010-11-02 11:35:00,55.5,55.53,55.49,55.52,32800.0,33.9154,33.9337,33.9093,33.9276,32800.0
2010-11-02 11:40:00,55.51,55.52,55.5,55.5,18800.0,33.9215,33.9276,33.9154,33.9154,18800.0
2010-11-02 11:45:00,55.5,55.52,55.5,55.52,12800.0,33.9154,33.9276,33.9154,33.9276,12800.0
2010-11-02 11:50:00,55.51,55.54,55.51,55.52,36500.0,33.9215,33.9398,33.9215,33.9276,36500.0
2010-11-02 11:55:00,55.53,55.55,55.52,55.55,28600.0,33.9337,33.946,33.9276,33.946,28600.0
2010-11-02 12:00:00,55.56,55.56,55.53,55.56,24000.0,33.9521,33.9521,33.9337,33.9521,24000.0
2010-11-02 12:05:00,55.56,55.58,55.55,55.56,31600.0,33.9521,33.9643,33.946,33.9521,31600.0
2010-11-02 12:10:00,55.56,55.56,55.53,55.54,20300.0,33.9521,33.9521,33.9337,33.9398,20300.0
2010-11-02 12:15:00,55.54,55.55,55.53,55.54,81300.0,33.9398,33.946,33.9337,33.9398,81300.0
2010-11-02 12:20:00,55.54,55.54,55.52,55.52,60200.0,33.9398,33.9398,33.9276,33.9276,60200.0
2010-11-02 12:25:00,55.52,55.54,55.51,55.52,101000.0,33.9276,33.9398,33.9215,33.9276,101000.0
2010-11-02 12:30:00,55.51,55.53,55.5,55.5,32200.0,33.9215,33.9337,33.9154,33.9154,32200.0
2010-11-02 12:35:00,55.5,55.53,55.5,55.51,27300.0,33.9154,33.9337,33.9154,33.9215,27300.0
2010-11-02 12:40:00,55.51,55.52,55.5,55.51,11000.0,33.9215,33.9276,33.9154,33.9215,11000.0
2010-11-02 12:45:00,55.51,55.57,55.51,55.57,30000.0,33.9215,33.9582,33.9215,33.9582,30000.0
2010-11-02 12:50:00,55.57,55.57,55.55,55.56,50400.0,33.9582,33.9582,33.946,33.9521,50400.0
2010-11-02 12:55:00,55.56,55.57,55.55,55.55,27000.0,33.9521,33.9582,33.946,33.946,27000.0
2010-11-02 13:00:00,55.55,55.58,55.55,55.58,49800.0,33.946,33.9643,33.946,33.9643,49800.0
2010-11-02 13:05:00,55.57,55.61,55.57,55.6,74800.0,33.9582,33.9826,33.9582,33.9765,74800.0
2010-11-02 13:10:00,55.6,55.62,55.59,55.61,37100.0,33.9765,33.9887,33.9704,33.9826,37100.0
2010-11-02 13:15:00,55.61,55.62,55.59,55.59,22300.0,33.9826,33.9887,33.9704,33.9704,22300.0
2010-11-02 13:20:00,55.59,55.61,55.59,55.61,21700.0,33.9704,33.9826,33.9704,33.9826,21700.0
2010-11-02 13:25:00,55.61,55.61,55.59,55.6,15500.0,33.9826,33.9826,33.9704,33.9765,15500.0
2010-11-02 13:30:00,55.6,55.63,55.6,55.63,31500.0,33.9765,33.9948,33.9765,33.9948,31500.0
2010-11-02 13:35:00,55.62,55.66,55.62,55.66,33000.0,33.9887,34.0132,33.9887,34.0132,33000.0
2010-11-02 13:40:00,55.66,55.72,55.66,55.72,24600.0,34.0132,34.0498,34.0132,34.0498,24600.0
2010-11-02 13:45:00,55.72,55.75,55.71,55.73,36100.0,34.0498,34.0682,34.0437,34.0559,36100.0
2010-11-02 13:50:00,55.73,55.76,55.72,55.76,28400.0,34.0559,34.0743,34.0498,34.0743,28400.0
2010-11-02 13:55:00,55.75,55.81,55.75,55.81,83900.0,34.0682,34.1048,34.0682,34.1048,83900.0
2010-11-02 14:00:00,55.8,55.83,55.79,55.81,35200.0,34.0987,34.1171,34.0926,34.1048,35200.0
2010-11-02 14:05:00,55.82,55.83,55.79,55.79,95000.0,34.1109,34.1171,34.0926,34.0926,95000.0
2010-11-02 14:10:00,55.79,55.8,55.77,55.79,64400.0,34.0926,34.0987,34.0804,34.0926,64400.0
2010-11-02 14:15:00,55.78,55.79,55.74,55.75,49300.0,34.0865,34.0926,34.0621,34.0682,49300.0
2010-11-02 14:20:00,55.76,55.79,55.75,55.78,50800.0,34.0743,34.0926,34.0682,34.0865,50800.0
2010-11-02 14:25:00,55.78,55.8,55.76,55.79,23300.0,34.0865,34.0987,34.0743,34.0926,23300.0
2010-11-02 14:30:00,55.79,55.8,55.77,55.77,36800.0,34.0926,34.0987,34.0804,34.0804,36800.0
2010-11-02 14:35:00,55.77,55.79,55.77,55.77,23000.0,34.0804,34.0926,34.0804,34.0804,23000.0
2010-11-02 14:40:00,55.77,55.78,55.74,55.74,46900.0,34.0804,34.0865,34.0621,34.0621,46900.0
2010-11-02 14:45:00,55.73,55.76,55.73,55.74,43200.0,34.0559,34.0743,34.0559,34.0621,43200.0
2010-11-02 14:50:00,55.74,55.77,55.73,55.76,46700.0,34.0621,34.0804,34.0559,34.0743,46700.0
2010-11-02 14:55:00,55.77,55.77,55.64,55.65,223400.0,34.0804,34.0804,34.0009,34.0071,223400.0
2010-11-02 15:00:00,55.64,55.67,55.64,55.65,178500.0,34.0009,34.0193,34.0009,34.0071,178500.0
2010-11-02 15:05:00,55.66,55.68,55.65,55.68,79700.0,34.0132,34.0254,34.0071,34.0254,79700.0
2010-11-02 15:10:00,55.68,55.74,55.66,55.74,102700.0,34.0254,34.0621,34.0132,34.0621,102700.0
2010-11-02 15:15:00,55.73,55.76,55.71,55.75,43300.0,34.0559,34.0743,34.0437,34.0682,43300.0
2010-11-02 15:20:00,55.74,55.75,55.72,55.73,48800.0,34.0621,34.0682,34.0498,34.0559,48800.0
2010-11-02 15:25:00,55.73,55.73,55.68,55.68,56000.0,34.0559,34.0559,34.0254,34.0254,56000.0
2010-11-02 15:30:00,55.68,55.7,55.65,55.68,196600.0,34.0254,34.0376,34.0071,34.0254,196600.0
2010-11-02 15:35:00,55.68,55.7,55.67,55.68,86200.0,34.0254,34.0376,34.0193,34.0254,86200.0
2010-11-02 15:40:00,55.68,55.69,55.65,55.65,172400.0,34.0254,34.0315,34.0071,34.0071,172400.0
2010-11-02 15:45:00,55.66,55.7,55.66,55.7,194900.0,34.0132,34.0376,34.0132,34.0376,194900.0
2010-11-02 15:50:00,55.7,55.73,55.7,55.72,213300.0,34.0376,34.0559,34.0376,34.0498,213300.0
2010-11-02 15:55:00,55.73,55.75,55.71,55.72,630200.0,34.0559,34.0682,34.0437,34.0498,630200.0
2010-11-02 16:00:00,55.72,55.9,55.64,55.86,56400.0,34.0498,34.1598,34.0009,34.1354,56400.0
2010-11-02 16:05:00,55.82,55.82,55.82,55.82,300.0,34.1109,34.1109,34.1109,34.1109,300.0
2010-11-02 16:10:00,55.82,55.82,55.82,55.82,0.0,34.1109,34.1109,34.1109,34.1109,0.0
2010-11-03 09:30:00,55.82,55.82,55.65,55.7,168100.0,34.1109,34.1109,34.0071,34.0376,168100.0
2010-11-03 09:35:00,55.69,55.75,55.53,55.56,212200.0,34.0315,34.0682,33.9337,33.9521,212200.0
2010-11-03 09:40:00,55.55,55.6,55.48,55.5,235000.0,33.946,33.9765,33.9032,33.9154,235000.0
2010-11-03 09:45:00,55.5,55.5,55.44,55.5,146900.0,33.9154,33.9154,33.8787,33.9154,146900.0
2010-11-03 09:50:00,55.5,55.53,55.46,55.49,88900.0,33.9154,33.9337,33.891,33.9093,88900.0
2010-11-03 09:55:00,55.5,55.55,55.49,55.51,100400.0,33.9154,33.946,33.9093,33.9215,100400.0
2010-11-03 10:00:00,55.51,55.58,55.5,55.55,119100.0,33.9215,33.9643,33.9154,33.946,119100.0
2010-11-03 10:05:00,55.55,55.58,55.51,55.57,39900.0,33.946,33.9643,33.9215,33.9582,39900.0
2010-11-03 10:10:00,55.58,55.69,55.58,55.68,68300.0,33.9643,34.0315,33.9643,34.0254,68300.0
2010-11-03 10:15:00,55.69,55.75,55.68,55.73,70200.0,34.0315,34.0682,34.0254,34.0559,70200.0
2010-11-03 10:20:00,55.74,55.79,55.74,55.76,40000.0,34.0621,34.0926,34.0621,34.0743,40000.0
2010-11-03 10:25:00,55.76,55.76,55.72,55.73,31800.0,34.0743,34.0743,34.0498,34.0559,31800.0
2010-11-03 10:30:00,55.73,55.77,55.72,55.73,41600.0,34.0559,34.0804,34.0498,34.0559,41600.0
2010-11-03 10:35:00,55.73,55.73,55.71,55.73,28200.0,34.0559,34.0559,34.0437,34.0559,28200.0
2010-11-03 10:40:00,55.73,55.73,55.67,55.7,23000.0,34.0559,34.0559,34.0193,34.0376,23000.0
2010-11-03 10:45:00,55.7,55.7,55.63,55.64,53000.0,34.0376,34.0376,33.9948,34.0009,53000.0
2010-11-03 10:50:00,55.64,55.67,55.64,55.66,22700.0,34.0009,34.0193,34.0009,34.0132,22700.0
2010-11-03 10:55:00,55.66,55.72,55.65,55.67,38900.0,34.0132,34.0498,34.0071,34.0193,38900.0
2010-11-03 11:00:00,55.67,55.7,55.65,55.7,35900.0,34.0193,34.0376,34.0071,34.0376,35900.0
2010-11-03 11:05:00,55.7,55.71,55.69,55.69,14000.0,34.0376,34.0437,34.0315,34.0315,14000.0
2010-11-03 11:10:00,55.69,55.69,55.6,55.61,46000.0,34.0315,34.0315,33.9765,33.9826,46000.0
2010-11-03 11:15:00,55.62,55.63,55.56,55.57,103000.0,33.9887,33.9948,33.9521,33.9582,103000.0
2010-11-03 11:20:00,55.58,55.61,55.58,55.6,50000.0,33.9643,33.9826,33.9643,33.9765,50000.0
2010-11-03 11:25:00,55.59,55.6,55.56,55.59,15600.0,33.9704,33.9765,33.9521,33.9704,15600.0
2010-11-03 11:30:00,55.58,55.62,55.58,55.6,8300.0,33.9643,33.9887,33.9643,33.9765,8300.0
2010-11-03 11:35:00,55.6,55.63,55.58,55.62,14000.0,33.9765,33.9948,33.9643,33.9887,14000.0
2010-11-03 11:40:00,55.63,55.65,55.61,55.61,14800.0,33.9948,34.0071,33.9826,33.9826,14800.0
2010-11-03 11:45:00,55.6,55.6,55.55,55.57,43700.0,33.9765,33.9765,33.946,33.9582,43700.0
2010-11-03 11:50:00,55.58,55.58,55.56,55.56,8100.0,33.9643,33.9643,33.9521,33.9521,8100.0
2010-11-03 11:55:00,55.56,55.56,55.51,55.53,34500.0,33.9521,33.9521,33.9215,33.9337,34500.0
2010-11-03 12:00:00,55.52,55.52,55.43,55.45,49000.0,33.9276,33.9276,33.8726,33.8848,49000.0
2010-11-03 12:05:00,55.44,55.47,55.43,55.47,52800.0,33.8787,33.8971,33.8726,33.8971,52800.0
2010-11-03 12:10:00,55.46,55.49,55.46,55.48,33900.0,33.891,33.9093,33.891,33.9032,33900.0
2010-11-03 12:15:00,55.48,55.51,55.48,55.51,37300.0,33.9032,33.9215,33.9032,33.9215,37300.0
2010-11-03 12:20:00,55.5,55.51,55.46,55.46,12800.0,33.9154,33.9215,33.891,33.891,12800.0
2010-11-03 12:25:00,55.46,55.48,55.44,55.45,21700.0,33.891,33.9032,33.8787,33.8848,21700.0
2010-11-03 12:30:00,55.46,55.51,55.45,55.51,26500.0,33.891,33.9215,33.8848,33.9215,26500.0
2010-11-03 12:35:00,55.5,55.51,55.45,55.47,12600.0,33.9154,33.9215,33.8848,33.8971,12600.0
2010-11-03 12:40:00,55.47,55.5,55.46,55.49,45900.0,33.8971,33.9154,33.891,33.9093,45900.0
2010-11-03 12:45:00,55.49,55.54,55.49,55.5,27400.0,33.9093,33.9398,33.9093,33.9154,27400.0
2010-11-03 12:50:00,55.5,55.53,55.49,55.5,43900.0,33.9154,33.9337,33.9093,33.9154,43900.0
2010-11-03 12:55:00,55.51,55.52,55.5,55.5,19000.0,33.9215,33.9276,33.9154,33.9154,19000.0
2010-11-03 13:00:00,55.5,55.56,55.5,55.56,18100.0,33.9154,33.9521,33.9154,33.9521,18100.0
2010-11-03 13:05:00,55.54,55.59,55.53,55.55,44900.0,33.9398,33.9704,33.9337,33.946,44900.0
2010-11-03 13:10:00,55.55,55.56,55.53,55.55,46500.0,33.946,33.9521,33.9337,33.946,46500.0
2010-11-03 13:15:00,55.55,55.56,55.53,55.53,19000.0,33.946,33.9521,33.9337,33.9337,19000.0
2010-11-03 13:20:00,55.53,55.55,55.53,55.54,34000.0,33.9337,33.946,33.9337,33.9398,34000.0
2010-11-03 13:25:00,55.55,55.57,55.52,55.52,59400.0,33.946,33.9582,33.9276,33.9276,59400.0
2010-11-03 13:30:00,55.52,55.59,55.51,55.59,41700.0,33.9276,33.9704,33.9215,33.9704,41700.0
2010-11-03 13:35:00,55.59,55.59,55.56,55.58,16300.0,33.9704,33.9704,33.9521,33.9643,16300.0
2010-11-03 13:40:00,55.57,55.61,55.56,55.61,39100.0,33.9582,33.9826,33.9521,33.9826,39100.0
2010-11-03 13:45:00,55.61,55.61,55.59,55.6,19200.0,33.9826,33.9826,33.9704,33.9765,19200.0
2010-11-03 13:50:00,55.61,55.63,55.61,55.61,33700.0,33.9826,33.9948,33.9826,33.9826,33700.0
2010-11-03 13:55:00,55.61,55.61,55.6,55.6,10200.0,33.9826,33.9826,33.9765,33.9765,10200.0
2010-11-03 14:00:00,55.6,55.69,55.6,55.69,29500.0,33.9765,34.0315,33.9765,34.0315,29500.0
2010-11-03 14:05:00,55.7,55.71,55.6,55.64,78500.0,34.0376,34.0437,33.9765,34.0009,78500.0
2010-11-03 14:10:00,55.64,55.65,55.4,55.42,44900.0,34.0009,34.0071,33.8543,33.8665,44900.0
2010-11-03 14:15:00,55.41,55.65,55.37,55.63,455500.0,33.8604,34.0071,33.836,33.9948,455500.0
2010-11-03 14:20:00,55.61,55.76,55.5,55.55,422200.0,33.9826,34.0743,33.9154,33.946,422200.0
2010-11-03 14:25:00,55.54,55.55,55.32,55.37,431300.0,33.9398,33.946,33.8054,33.836,431300.0
2010-11-03 14:30:00,55.37,55.42,55.25,55.39,268400.0,33.836,33.8665,33.7626,33.8482,268400.0
2010-11-03 14:35:00,55.39,55.51,55.36,55.5,219100.0,33.8482,33.9215,33.8298,33.9154,219100.0
2010-11-03 14:40:00,55.49,55.63,55.45,55.63,161500.0,33.9093,33.9948,33.8848,33.9948,161500.0
2010-11-03 14:45:00,55.64,55.64,55.54,55.59,179400.0,34.0009,34.0009,33.9398,33.9704,179400.0
2010-11-03 14:50:00,55.59,55.69,55.59,55.65,86600.0,33.9704,34.0315,33.9704,34.0071,86600.0
2010-11-03 14:55:00,55.65,55.74,55.64,55.69,184400.0,34.0071,34.0621,34.0009,34.0315,184400.0
2010-11-03 15:00:00,55.7,55.76,55.67,55.73,152100.0,34.0376,34.0743,34.0193,34.0559,152100.0
2010-11-03 15:05:00,55.73,55.81,55.72,55.77,203200.0,34.0559,34.1048,34.0498,34.0804,203200.0
2010-11-03 15:10:00,55.77,55.84,55.76,55.8,334300.0,34.0804,34.1232,34.0743,34.0987,334300.0
2010-11-03 15:15:00,55.8,55.84,55.8,55.8,99900.0,34.0987,34.1232,34.0987,34.0987,99900.0
2010-11-03 15:20:00,55.8,55.82,55.7,55.77,184900.0,34.0987,34.1109,34.0376,34.0804,184900.0
2010-11-03 15:25:00,55.76,55.76,55.71,55.71,196100.0,34.0743,34.0743,34.0437,34.0437,196100.0
2010-11-03 15:30:00,55.72,55.74,55.64,55.67,242200.0,34.0498,34.0621,34.0009,34.0193,242200.0
2010-11-03 15:35:00,55.66,55.74,55.65,55.7,153500.0,34.0132,34.0621,34.0071,34.0376,153500.0
2010-11-03 15:40:00,55.7,55.7,55.65,55.67,112600.0,34.0376,34.0376,34.0071,34.0193,112600.0
2010-11-03 15:45:00,55.67,55.69,55.58,55.6,651200.0,34.0193,34.0315,33.9643,33.9765,651200.0
2010-11-03 15:50:00,55.6,55.64,55.58,55.6,630700.0,33.9765,34.0009,33.9643,33.9765,630700.0
2010-11-03 15:55:00,55.6,55.67,55.59,55.66,753800.0,33.9765,34.0193,33.9704,34.0132,753800.0
2010-11-04 09:30:00,56.18,56.33,56.16,56.19,293600.0,34.3309,34.4226,34.3187,34.337,293600.0
2010-11-04 09:35:00,56.2,56.24,56.14,56.22,83000.0,34.3432,34.3676,34.3065,34.3554,83000.0
2010-11-04 09:40:00,56.22,56.25,56.18,56.19,153700.0,34.3554,34.3737,34.3309,34.337,153700.0
2010-11-04 09:45:00,56.2,56.27,56.19,56.25,74500.0,34.3432,34.3859,34.337,34.3737,74500.0
2010-11-04 09:50:00,56.24,56.27,56.23,56.25,70600.0,34.3676,34.3859,34.3615,34.3737,70600.0
2010-11-04 09:55:00,56.25,56.29,56.25,56.28,90500.0,34.3737,34.3982,34.3737,34.392,90500.0
2010-11-04 10:00:00,56.28,56.28,56.16,56.17,141600.0,34.392,34.392,34.3187,34.3248,141600.0
2010-11-04 10:05:00,56.17,56.17,56.12,56.13,53100.0,34.3248,34.3248,34.2943,34.3004,53100.0
2010-11-04 10:10:00,56.12,56.2,56.12,56.17,93900.0,34.2943,34.3432,34.2943,34.3248,93900.0
2010-11-04 10:15:00,56.17,56.21,56.15,56.21,89400.0,34.3248,34.3493,34.3126,34.3493,89400.0
2010-11-04 10:20:00,56.2,56.24,56.19,56.24,75500.0,34.3432,34.3676,34.337,34.3676,75500.0
2010-11-04 10:25:00,56.24,56.33,56.22,56.33,121400.0,34.3676,34.4226,34.3554,34.4226,121400.0
2010-11-04 10:30:00,56.33,56.35,56.31,56.32,41300.0,34.4226,34.4348,34.4104,34.4165,41300.0
2010-11-04 10:35:00,56.31,56.31,56.27,56.29,92600.0,34.4104,34.4104,34.3859,34.3982,92600.0
2010-11-04 10:40:00,56.29,56.33,56.28,56.32,90100.0,34.3982,34.4226,34.392,34.4165,90100.0
2010-11-04 10:45:00,56.33,56.34,56.31,56.34,34800.0,34.4226,34.4287,34.4104,34.4287,34800.0
2010-11-04 10:50:00,56.34,56.34,56.32,56.32,63300.0,34.4287,34.4287,34.4165,34.4165,63300.0
2010-11-04 10:55:00,56.33,56.46,56.33,56.45,114800.0,34.4226,34.502,34.4226,34.4959,114800.0
2010-11-04 11:00:00,56.45,56.56,56.45,56.56,104500.0,34.4959,34.5632,34.4959,34.5632,104500.0
2010-11-04 11:05:00,56.55,56.59,56.55,56.58,313300.0,34.557,34.5815,34.557,34.5754,313300.0
2010-11-04 11:10:00,56.57,56.61,56.56,56.57,155800.0,34.5693,34.5937,34.5632,34.5693,155800.0
2010-11-04 11:15:00,56.57,56.58,56.56,56.57,75000.0,34.5693,34.5754,34.5632,34.5693,75000.0
2010-11-04 11:20:00,56.57,56.58,56.53,56.53,57500.0,34.5693,34.5754,34.5448,34.5448,57500.0
2010-11-04 11:25:00,56.54,56.56,56.52,56.53,83100.0,34.5509,34.5632,34.5387,34.5448,83100.0
2010-11-04 11:30:00,56.54,56.58,56.53,56.58,80600.0,34.5509,34.5754,34.5448,34.5754,80600.0
2010-11-04 11:35:00,56.58,56.6,56.57,56.58,93400.0,34.5754,34.5876,34.5693,34.5754,93400.0
2010-11-04 11:40:00,56.59,56.6,56.56,56.56,64200.0,34.5815,34.5876,34.5632,34.5632,64200.0
2010-11-04 11:45:00,56.56,56.57,56.51,56.52,96400.0,34.5632,34.5693,34.5326,34.5387,96400.0
2010-11-04 11:50:00,56.52,56.54,56.51,56.51,47100.0,34.5387,34.5509,34.5326,34.5326,47100.0
2010-11-04 11:55:00,56.51,56.51,56.47,56.5,149500.0,34.5326,34.5326,34.5082,34.5265,149500.0
2010-11-04 12:00:00,56.5,56.51,56.49,56.5,69700.0,34.5265,34.5326,34.5204,34.5265,69700.0
2010-11-04 12:05:00,56.51,56.51,56.47,56.5,118000.0,34.5326,34.5326,34.5082,34.5265,118000.0
2010-11-04 12:10:00,56.5,56.52,56.49,56.51,50500.0,34.5265,34.5387,34.5204,34.5326,50500.0
2010-11-04 12:15:00,56.51,56.51,56.49,56.51,56100.0,34.5326,34.5326,34.5204,34.5326,56100.0
2010-11-04 12:20:00,56.51,56.51,56.48,56.49,62300.0,34.5326,34.5326,34.5143,34.5204,62300.0
2010-11-04 12:25:00,56.5,56.51,56.48,56.48,46000.0,34.5265,34.5326,34.5143,34.5143,46000.0
2010-11-04 12:30:00,56.49,56.54,56.48,56.53,75400.0,34.5204,34.5509,34.5143,34.5448,75400.0
2010-11-04 12:35:00,56.53,56.54,56.51,56.53,80200.0,34.5448,34.5509,34.5326,34.5448,80200.0
2010-11-04 12:40:00,56.53,56.55,56.52,56.54,47000.0,34.5448,34.557,34.5387,34.5509,47000.0
2010-11-04 12:45:00,56.54,56.55,56.5,56.5,65700.0,34.5509,34.557,34.5265,34.5265,65700.0
2010-11-04 12:50:00,56.5,56.52,56.5,56.51,41400.0,34.5265,34.5387,34.5265,34.5326,41400.0
2010-11-04 12:55:00,56.52,56.57,56.52,56.57,95700.0,34.5387,34.5693,34.5387,34.5693,95700.0
2010-11-04 13:00:00,56.56,56.57,56.55,56.57,38700.0,34.5632,34.5693,34.557,34.5693,38700.0
2010-11-04 13:05:00,56.57,56.59,56.55,56.59,71500.0,34.5693,34.5815,34.557,34.5815,71500.0
2010-11-04 13:10:00,56.59,56.6,56.58,56.59,12300.0,34.5815,34.5876,34.5754,34.5815,12300.0
2010-11-04 13:15:00,56.59,56.63,56.59,56.61,82800.0,34.5815,34.6059,34.5815,34.5937,82800.0
2010-11-04 13:20:00,56.62,56.63,56.61,56.63,40900.0,34.5998,34.6059,34.5937,34.6059,40900.0
2010-11-04 13:25:00,56.62,56.63,56.61,56.62,9000.0,34.5998,34.6059,34.5937,34.5998,9000.0
2010-11-04 13:30:00,56.62,56.63,56.61,56.62,52000.0,34.5998,34.6059,34.5937,34.5998,52000.0
2010-11-04 13:35:00,56.61,56.63,56.6,56.61,36500.0,34.5937,34.6059,34.5876,34.5937,36500.0
2010-11-04 13:40:00,56.62,56.63,56.62,56.62,30200.0,34.5998,34.6059,34.5998,34.5998,30200.0
2010-11-04 13:45:00,56.62,56.63,56.6,56.62,40200.0,34.5998,34.6059,34.5876,34.5998,40200.0
2010-11-04 13:50:00,56.62,56.64,56.62,56.64,69400.0,34.5998,34.612,34.5998,34.612,69400.0
2010-11-04 13:55:00,56.64,56.66,56.64,56.64,26600.0,34.612,34.6243,34.612,34.612,26600.0
2010-11-04 14:00:00,56.64,56.66,56.63,56.64,72400.0,34.612,34.6243,34.6059,34.612,72400.0
2010-11-04 14:05:00,56.64,56.64,56.61,56.63,30500.0,34.612,34.612,34.5937,34.6059,30500.0
2010-11-04 14:10:00,56.62,56.65,56.62,56.65,28800.0,34.5998,34.6181,34.5998,34.6181,28800.0
2010-11-04 14:15:00,56.65,56.65,56.63,56.64,26400.0,34.6181,34.6181,34.6059,34.612,26400.0
2010-11-04 14:20:00,56.64,56.69,56.64,56.67,54300.0,34.612,34.6426,34.612,34.6304,54300.0
2010-11-04 14:25:00,56.67,56.68,56.66,56.67,51300.0,34.6304,34.6365,34.6243,34.6304,51300.0
2010-11-04 14:30:00,56.67,56.69,56.67,56.68,31100.0,34.6304,34.6426,34.6304,34.6365,31100.0
2010-11-04 14:35:00,56.68,56.69,56.67,56.69,35700.0,34.6365,34.6426,34.6304,34.6426,35700.0
2010-11-04 14:40:00,56.69,56.7,56.66,56.68,82500.0,34.6426,34.6487,34.6243,34.6365,82500.0
2010-11-04 14:45:00,56.67,56.71,56.67,56.71,74900.0,34.6304,34.6548,34.6304,34.6548,74900.0
2010-11-04 14:50:00,56.71,56.74,56.7,56.73,124400.0,34.6548,34.6731,34.6487,34.667,124400.0
2010-11-04 14:55:00,56.73,56.75,56.73,56.75,214200.0,34.667,34.6793,34.667,34.6793,214200.0
2010-11-04 15:00:00,56.74,56.78,56.74,56.78,121800.0,34.6731,34.6976,34.6731,34.6976,121800.0
2010-11-04 15:05:00,56.78,56.81,56.78,56.8,97600.0,34.6976,34.7159,34.6976,34.7098,97600.0
2010-11-04 15:10:00,56.8,56.81,56.78,56.8,143800.0,34.7098,34.7159,34.6976,34.7098,143800.0
2010-11-04 15:15:00,56.8,56.84,56.79,56.8,327400.0,34.7098,34.7343,34.7037,34.7098,327400.0
2010-11-04 15:20:00,56.79,56.83,56.79,56.83,74500.0,34.7037,34.7281,34.7037,34.7281,74500.0
2010-11-04 15:25:00,56.84,56.89,56.81,56.89,99600.0,34.7343,34.7648,34.7159,34.7648,99600.0
2010-11-04 15:30:00,56.89,56.9,56.84,56.9,236500.0,34.7648,34.7709,34.7343,34.7709,236500.0
2010-11-04 15:35:00,56.9,56.93,56.89,56.92,199200.0,34.7709,34.7893,34.7648,34.7831,199200.0
2010-11-04 15:40:00,56.92,56.97,56.91,56.97,237100.0,34.7831,34.8137,34.777,34.8137,237100.0
2010-11-04 15:45:00,56.97,57.01,56.93,56.97,455700.0,34.8137,34.8381,34.7893,34.8137,455700.0
2010-11-04 15:50:00,56.97,57.06,56.96,57.05,334000.0,34.8137,34.8687,34.8076,34.8626,334000.0
2010-11-04 15:55:00,57.05,57.16,57.04,57.05,1604600.0,34.8626,34.9298,34.8565,34.8626,1604600.0
2010-11-05 09:30:00,57.19,57.23,56.86,56.87,230000.0,34.9481,34.9726,34.7465,34.7526,230000.0
2010-11-05 09:35:00,56.87,57.04,56.86,57.04,220900.0,34.7526,34.8565,34.7465,34.8565,220900.0
2010-11-05 09:40:00,57.04,57.22,57.03,57.2,290500.0,34.8565,34.9665,34.8504,34.9542,290500.0
2010-11-05 09:45:00,57.2,57.38,57.2,57.37,428500.0,34.9542,35.0642,34.9542,35.0581,428500.0
2010-11-05 09:50:00,57.36,57.37,57.31,57.37,165400.0,35.052,35.0581,35.0215,35.0581,165400.0
2010-11-05 09:55:00,57.37,57.53,57.36,57.51,209300.0,35.0581,35.1559,35.052,35.1437,209300.0
2010-11-05 10:00:00,57.51,57.61,57.48,57.59,150400.0,35.1437,35.2048,35.1254,35.1926,150400.0
2010-11-05 10:05:00,57.59,57.63,57.58,57.6,76600.0,35.1926,35.217,35.1865,35.1987,76600.0
2010-11-05 10:10:00,57.59,57.73,57.59,57.72,72000.0,35.1926,35.2781,35.1926,35.272,72000.0
2010-11-05 10:15:00,57.73,57.76,57.69,57.69,121400.0,35.2781,35.2965,35.2537,35.2537,121400.0
2010-11-05 10:20:00,57.7,57.81,57.67,57.81,107600.0,35.2598,35.327,35.2415,35.327,107600.0
2010-11-05 10:25:00,57.81,57.82,57.72,57.8,101900.0,35.327,35.3331,35.272,35.3209,101900.0
2010-11-05 10:30:00,57.79,57.88,57.79,57.87,82200.0,35.3148,35.3698,35.3148,35.3637,82200.0
2010-11-05 10:35:00,57.86,57.97,57.86,57.95,184800.0,35.3576,35.4248,35.3576,35.4126,184800.0
2010-11-05 10:40:00,57.95,57.95,57.83,57.84,73200.0,35.4126,35.4126,35.3392,35.3453,73200.0
2010-11-05 10:45:00,57.84,57.85,57.8,57.82,43200.0,35.3453,35.3515,35.3209,35.3331,43200.0
2010-11-05 10:50:00,57.82,57.83,57.75,57.8,84800.0,35.3331,35.3392,35.2903,35.3209,84800.0
2010-11-05 10:55:00,57.81,57.85,57.8,57.83,216800.0,35.327,35.3515,35.3209,35.3392,216800.0
2010-11-05 11:00:00,57.83,57.86,57.79,57.81,54700.0,35.3392,35.3576,35.3148,35.327,54700.0
2010-11-05 11:05:00,57.8,57.86,57.8,57.84,114400.0,35.3209,35.3576,35.3209,35.3453,114400.0
2010-11-05 11:10:00,57.85,57.85,57.76,57.76,69400.0,35.3515,35.3515,35.2965,35.2965,69400.0
2010-11-05 11:15:00,57.76,57.76,57.65,57.65,160100.0,35.2965,35.2965,35.2292,35.2292,160100.0
2010-11-05 11:20:00,57.64,57.65,57.6,57.61,51900.0,35.2231,35.2292,35.1987,35.2048,51900.0
2010-11-05 11:25:00,57.61,57.72,57.6,57.72,49000.0,35.2048,35.272,35.1987,35.272,49000.0
2010-11-05 11:30:00,57.71,57.75,57.69,57.69,40700.0,35.2659,35.2903,35.2537,35.2537,40700.0
2010-11-05 11:35:00,57.7,57.7,57.66,57.69,31200.0,35.2598,35.2598,35.2353,35.2537,31200.0
2010-11-05 11:40:00,57.69,57.69,57.6,57.62,24600.0,35.2537,35.2537,35.1987,35.2109,24600.0
2010-11-05 11:45:00,57.61,57.63,57.6,57.63,64600.0,35.2048,35.217,35.1987,35.217,64600.0
2010-11-05 11:50:00,57.62,57.63,57.58,57.61,76100.0,35.2109,35.217,35.1865,35.2048,76100.0
2010-11-05 11:55:00,57.6,57.6,57.53,57.53,205100.0,35.1987,35.1987,35.1559,35.1559,205100.0
2010-11-05 12:00:00,57.52,57.53,57.48,57.53,63100.0,35.1498,35.1559,35.1254,35.1559,63100.0
2010-11-05 12:05:00,57.52,57.53,57.49,57.5,22500.0,35.1498,35.1559,35.1315,35.1376,22500.0
2010-11-05 12:10:00,57.5,57.58,57.5,57.56,80000.0,35.1376,35.1865,35.1376,35.1742,80000.0
2010-11-05 12:15:00,57.56,57.58,57.56,57.56,37600.0,35.1742,35.1865,35.1742,35.1742,37600.0
2010-11-05 12:20:00,57.56,57.58,57.54,57.55,24100.0,35.1742,35.1865,35.162,35.1681,24100.0
2010-11-05 12:25:00,57.55,57.63,57.55,57.57,94000.0,35.1681,35.217,35.1681,35.1803,94000.0
2010-11-05 12:30:00,57.57,57.64,57.55,57.61,124700.0,35.1803,35.2231,35.1681,35.2048,124700.0
2010-11-05 12:35:00,57.61,57.65,57.59,57.64,48200.0,35.2048,35.2292,35.1926,35.2231,48200.0
2010-11-05 12:40:00,57.64,57.65,57.6,57.6,30200.0,35.2231,35.2292,35.1987,35.1987,30200.0
2010-11-05 12:45:00,57.61,57.62,57.56,57.56,95500.0,35.2048,35.2109,35.1742,35.1742,95500.0
2010-11-05 12:50:00,57.56,57.57,57.5,57.5,107200.0,35.1742,35.1803,35.1376,35.1376,107200.0
2010-11-05 12:55:00,57.5,57.52,57.49,57.51,76200.0,35.1376,35.1498,35.1315,35.1437,76200.0
2010-11-05 13:00:00,57.52,57.58,57.51,57.58,31700.0,35.1498,35.1865,35.1437,35.1865,31700.0
2010-11-05 13:05:00,57.57,57.64,57.57,57.63,53200.0,35.1803,35.2231,35.1803,35.217,53200.0
2010-11-05 13:10:00,57.64,57.65,57.6,57.63,33000.0,35.2231,35.2292,35.1987,35.217,33000.0
2010-11-05 13:15:00,57.63,57.69,57.63,57.69,18700.0,35.217,35.2537,35.217,35.2537,18700.0
2010-11-05 13:20:00,57.69,57.74,57.69,57.73,108900.0,35.2537,35.2842,35.2537,35.2781,108900.0
2010-11-05 13:25:00,57.73,57.75,57.73,57.75,27900.0,35.2781,35.2903,35.2781,35.2903,27900.0
2010-11-05 13:30:00,57.74,57.75,57.7,57.7,74100.0,35.2842,35.2903,35.2598,35.2598,74100.0
2010-11-05 13:35:00,57.7,57.73,57.68,57.73,115600.0,35.2598,35.2781,35.2476,35.2781,115600.0
2010-11-05 13:40:00,57.73,57.73,57.69,57.7,30200.0,35.2781,35.2781,35.2537,35.2598,30200.0
2010-11-05 13:45:00,57.69,57.74,57.69,57.73,80800.0,35.2537,35.2842,35.2537,35.2781,80800.0
2010-11-05 13:50:00,57.72,57.75,57.71,57.74,18600.0,35.272,35.2903,35.2659,35.2842,18600.0
2010-11-05 13:55:00,57.74,57.75,57.73,57.74,20900.0,35.2842,35.2903,35.2781,35.2842,20900.0
2010-11-05 14:00:00,57.75,57.75,57.67,57.67,47000.0,35.2903,35.2903,35.2415,35.2415,47000.0
2010-11-05 14:05:00,57.67,57.67,57.63,57.64,46000.0,35.2415,35.2415,35.217,35.2231,46000.0
2010-11-05 14:10:00,57.65,57.65,57.59,57.59,33200.0,35.2292,35.2292,35.1926,35.1926,33200.0
2010-11-05 14:15:00,57.58,57.59,57.54,57.55,56600.0,35.1865,35.1926,35.162,35.1681,56600.0
2010-11-05 14:20:00,57.55,57.58,57.52,57.55,68000.0,35.1681,35.1865,35.1498,35.1681,68000.0
2010-11-05 14:25:00,57.55,57.55,57.46,57.53,87700.0,35.1681,35.1681,35.1131,35.1559,87700.0
2010-11-05 14:30:00,57.52,57.56,57.51,57.53,61100.0,35.1498,35.1742,35.1437,35.1559,61100.0
2010-11-05 14:35:00,57.53,57.56,57.52,57.54,64900.0,35.1559,35.1742,35.1498,35.162,64900.0
2010-11-05 14:40:00,57.54,57.54,57.48,57.48,152500.0,35.162,35.162,35.1254,35.1254,152500.0
2010-11-05 14:45:00,57.48,57.48,57.44,57.47,49300.0,35.1254,35.1254,35.1009,35.1192,49300.0
2010-11-05 14:50:00,57.47,57.49,57.46,57.49,23000.0,35.1192,35.1315,35.1131,35.1315,23000.0
2010-11-05 14:55:00,57.48,57.49,57.43,57.44,50000.0,35.1254,35.1315,35.0948,35.1009,50000.0
2010-11-05 15:00:00,57.44,57.47,57.43,57.47,88200.0,35.1009,35.1192,35.0948,35.1192,88200.0
2010-11-05 15:05:00,57.47,57.47,57.44,57.45,279500.0,35.1192,35.1192,35.1009,35.107,279500.0
2010-11-05 15:10:00,57.45,57.45,57.41,57.41,190200.0,35.107,35.107,35.0826,35.0826,190200.0
2010-11-05 15:15:00,57.41,57.42,57.39,57.39,170500.0,35.0826,35.0887,35.0704,35.0704,170500.0
2010-11-05 15:20:00,57.39,57.4,57.38,57.38,63600.0,35.0704,35.0765,35.0642,35.0642,63600.0
2010-11-05 15:25:00,57.39,57.4,57.37,57.39,278000.0,35.0704,35.0765,35.0581,35.0704,278000.0
2010-11-05 15:30:00,57.39,57.47,57.38,57.47,202100.0,35.0704,35.1192,35.0642,35.1192,202100.0
2010-11-05 15:35:00,57.46,57.48,57.44,57.44,131800.0,35.1131,35.1254,35.1009,35.1009,131800.0
2010-11-05 15:40:00,57.44,57.45,57.41,57.42,153000.0,35.1009,35.107,35.0826,35.0887,153000.0
2010-11-05 15:45:00,57.43,57.56,57.42,57.56,447600.0,35.0948,35.1742,35.0887,35.1742,447600.0
2010-11-05 15:50:00,57.56,57.64,57.55,57.63,484500.0,35.1742,35.2231,35.1681,35.217,484500.0
2010-11-05 15:55:00,57.64,57.65,57.6,57.62,959600.0,35.2231,35.2292,35.1987,35.2109,959600.0
2010-11-08 09:30:00,57.38,57.6,57.38,57.54,228100.0,35.0642,35.1987,35.0642,35.162,228100.0
2010-11-08 09:35:00,57.54,57.64,57.48,57.51,109800.0,35.162,35.2231,35.1254,35.1437,109800.0
2010-11-08 09:40:00,57.52,57.59,57.37,57.38,122200.0,35.1498,35.1926,35.0581,35.0642,122200.0
2010-11-08 09:45:00,57.38,57.41,57.28,57.3,155200.0,35.0642,35.0826,35.0031,35.0154,155200.0
2010-11-08 09:50:00,57.3,57.32,57.24,57.29,73800.0,35.0154,35.0276,34.9787,35.0092,73800.0
2010-11-08 09:55:00,57.28,57.29,57.22,57.26,118500.0,35.0031,35.0092,34.9665,34.9909,118500.0
2010-11-08 10:00:00,57.25,57.25,57.16,57.22,80600.0,34.9848,34.9848,34.9298,34.9665,80600.0
2010-11-08 10:05:00,57.22,57.31,57.18,57.19,348200.0,34.9665,35.0215,34.942,34.9481,348200.0
2010-11-08 10:10:00,57.18,57.24,57.18,57.23,33900.0,34.942,34.9787,34.942,34.9726,33900.0
2010-11-08 10:15:00,57.23,57.28,57.22,57.26,30200.0,34.9726,35.0031,34.9665,34.9909,30200.0
2010-11-08 10:20:00,57.26,57.27,57.2,57.22,28900.0,34.9909,34.997,34.9542,34.9665,28900.0
2010-11-08 10:25:00,57.22,57.29,57.22,57.25,61200.0,34.9665,35.0092,34.9665,34.9848,61200.0
2010-11-08 10:30:00,57.25,57.26,57.2,57.2,43700.0,34.9848,34.9909,34.9542,34.9542,43700.0
2010-11-08 10:35:00,57.2,57.26,57.18,57.26,90400.0,34.9542,34.9909,34.942,34.9909,90400.0
2010-11-08 10:40:00,57.26,57.28,57.23,57.27,38700.0,34.9909,35.0031,34.9726,34.997,38700.0
2010-11-08 10:45:00,57.27,57.32,57.27,57.32,26200.0,34.997,35.0276,34.997,35.0276,26200.0
2010-11-08 10:50:00,57.32,57.33,57.18,57.18,55300.0,35.0276,35.0337,34.942,34.942,55300.0
2010-11-08 10:55:00,57.17,57.18,57.02,57.03,89800.0,34.9359,34.942,34.8443,34.8504,89800.0
2010-11-08 11:00:00,57.03,57.05,56.89,56.93,106600.0,34.8504,34.8626,34.7648,34.7893,106600.0
2010-11-08 11:05:00,56.93,56.94,56.9,56.94,67300.0,34.7893,34.7954,34.7709,34.7954,67300.0
2010-11-08 11:10:00,56.94,57.0,56.93,56.97,52200.0,34.7954,34.832,34.7893,34.8137,52200.0
2010-11-08 11:15:00,56.97,57.06,56.96,57.06,63600.0,34.8137,34.8687,34.8076,34.8687,63600.0
2010-11-08 11:20:00,57.06,57.14,57.05,57.13,67100.0,34.8687,34.9176,34.8626,34.9115,67100.0
2010-11-08 11:25:00,57.14,57.21,57.13,57.21,59800.0,34.9176,34.9604,34.9115,34.9604,59800.0
2010-11-08 11:30:00,57.2,57.25,57.2,57.25,30000.0,34.9542,34.9848,34.9542,34.9848,30000.0
2010-11-08 11:35:00,57.25,57.26,57.19,57.2,61900.0,34.9848,34.9909,34.9481,34.9542,61900.0
2010-11-08 11:40:00,57.2,57.2,57.17,57.2,24400.0,34.9542,34.9542,34.9359,34.9542,24400.0
2010-11-08 11:45:00,57.2,57.21,57.15,57.17,38700.0,34.9542,34.9604,34.9237,34.9359,38700.0
2010-11-08 11:50:00,57.17,57.21,57.17,57.21,17900.0,34.9359,34.9604,34.9359,34.9604,17900.0
2010-11-08 11:55:00,57.21,57.31,57.21,57.3,27000.0,34.9604,35.0215,34.9604,35.0154,27000.0
2010-11-08 12:00:00,57.3,57.31,57.29,57.31,9400.0,35.0154,35.0215,35.0092,35.0215,9400.0
2010-11-08 12:05:00,57.31,57.31,57.27,57.27,39700.0,35.0215,35.0215,34.997,34.997,39700.0
2010-11-08 12:10:00,57.27,57.28,57.26,57.27,58000.0,34.997,35.0031,34.9909,34.997,58000.0
2010-11-08 12:15:00,57.28,57.32,57.28,57.32,13600.0,35.0031,35.0276,35.0031,35.0276,13600.0
2010-11-08 12:20:00,57.32,57.38,57.31,57.37,39100.0,35.0276,35.0642,35.0215,35.0581,39100.0
2010-11-08 12:25:00,57.37,57.38,57.36,57.36,17200.0,35.0581,35.0642,35.052,35.052,17200.0
2010-11-08 12:30:00,57.37,57.37,57.33,57.33,4800.0,35.0581,35.0581,35.0337,35.0337,4800.0
2010-11-08 12:35:00,57.34,57.35,57.33,57.35,7000.0,35.0398,35.0459,35.0337,35.0459,7000.0
2010-11-08 12:40:00,57.36,57.37,57.35,57.35,4400.0,35.052,35.0581,35.0459,35.0459,4400.0
2010-11-08 12:45:00,57.35,57.36,57.33,57.33,6200.0,35.0459,35.052,35.0337,35.0337,6200.0
2010-11-08 12:50:00,57.33,57.35,57.32,57.34,13000.0,35.0337,35.0459,35.0276,35.0398,13000.0
2010-11-08 12:55:00,57.33,57.36,57.33,57.36,3100.0,35.0337,35.052,35.0337,35.052,3100.0
2010-11-08 13:00:00,57.36,57.37,57.34,57.34,10100.0,35.052,35.0581,35.0398,35.0398,10100.0
2010-11-08 13:05:00,57.34,57.35,57.31,57.31,21400.0,35.0398,35.0459,35.0215,35.0215,21400.0
2010-11-08 13:10:00,57.31,57.38,57.3,57.37,40300.0,35.0215,35.0642,35.0154,35.0581,40300.0
2010-11-08 13:15:00,57.38,57.39,57.36,57.36,13200.0,35.0642,35.0704,35.052,35.052,13200.0
2010-11-08 13:20:00,57.37,57.39,57.37,57.38,7100.0,35.0581,35.0704,35.0581,35.0642,7100.0
2010-11-08 13:25:00,57.38,57.4,57.36,57.36,34500.0,35.0642,35.0765,35.052,35.052,34500.0
2010-11-08 13:30:00,57.36,57.37,57.31,57.31,32200.0,35.052,35.0581,35.0215,35.0215,32200.0
2010-11-08 13:35:00,57.31,57.32,57.31,57.31,20600.0,35.0215,35.0276,35.0215,35.0215,20600.0
2010-11-08 13:40:00,57.31,57.31,57.26,57.29,61900.0,35.0215,35.0215,34.9909,35.0092,61900.0
2010-11-08 13:45:00,57.28,57.3,57.28,57.29,7200.0,35.0031,35.0154,35.0031,35.0092,7200.0
2010-11-08 13:50:00,57.29,57.29,57.28,57.28,8700.0,35.0092,35.0092,35.0031,35.0031,8700.0
2010-11-08 13:55:00,57.28,57.29,57.28,57.29,6800.0,35.0031,35.0092,35.0031,35.0092,6800.0
2010-11-08 14:00:00,57.28,57.29,57.28,57.29,3800.0,35.0031,35.0092,35.0031,35.0092,3800.0
2010-11-08 14:05:00,57.29,57.33,57.29,57.32,40200.0,35.0092,35.0337,35.0092,35.0276,40200.0
2010-11-08 14:10:00,57.32,57.32,57.29,57.3,13900.0,35.0276,35.0276,35.0092,35.0154,13900.0
2010-11-08 14:15:00,57.3,57.37,57.3,57.37,45800.0,35.0154,35.0581,35.0154,35.0581,45800.0
2010-11-08 14:20:00,57.38,57.41,57.37,57.39,42800.0,35.0642,35.0826,35.0581,35.0704,42800.0
2010-11-08 14:25:00,57.38,57.42,57.38,57.38,11700.0,35.0642,35.0887,35.0642,35.0642,11700.0
2010-11-08 14:30:00,57.38,57.39,57.29,57.3,79900.0,35.0642,35.0704,35.0092,35.0154,79900.0
2010-11-08 14:35:00,57.3,57.32,57.25,57.28,30400.0,35.0154,35.0276,34.9848,35.0031,30400.0
2010-11-08 14:40:00,57.28,57.33,57.28,57.33,43800.0,35.0031,35.0337,35.0031,35.0337,43800.0
2010-11-08 14:45:00,57.32,57.33,57.3,57.3,14400.0,35.0276,35.0337,35.0154,35.0154,14400.0
2010-11-08 14:50:00,57.29,57.29,57.27,57.29,24100.0,35.0092,35.0092,34.997,35.0092,24100.0
2010-11-08 14:55:00,57.28,57.29,57.25,57.25,15000.0,35.0031,35.0092,34.9848,34.9848,15000.0
2010-11-08 15:00:00,57.25,57.29,57.25,57.29,18600.0,34.9848,35.0092,34.9848,35.0092,18600.0
2010-11-08 15:05:00,57.28,57.3,57.26,57.27,21300.0,35.0031,35.0154,34.9909,34.997,21300.0
2010-11-08 15:10:00,57.27,57.28,57.26,57.27,27800.0,34.997,35.0031,34.9909,34.997,27800.0
2010-11-08 15:15:00,57.27,57.33,57.26,57.32,18300.0,34.997,35.0337,34.9909,35.0276,18300.0
2010-11-08 15:20:00,57.33,57.37,57.32,57.37,35400.0,35.0337,35.0581,35.0276,35.0581,35400.0
2010-11-08 15:25:00,57.37,57.38,57.36,57.38,19000.0,35.0581,35.0642,35.052,35.0642,19000.0
2010-11-08 15:30:00,57.37,57.41,57.37,57.41,81500.0,35.0581,35.0826,35.0581,35.0826,81500.0
2010-11-08 15:35:00,57.41,57.41,57.37,57.38,98700.0,35.0826,35.0826,35.0581,35.0642,98700.0
2010-11-08 15:40:00,57.37,57.39,57.34,57.39,117300.0,35.0581,35.0704,35.0398,35.0704,117300.0
2010-11-08 15:45:00,57.39,57.42,57.38,57.4,283400.0,35.0704,35.0887,35.0642,35.0765,283400.0
2010-11-08 15:50:00,57.4,57.4,57.31,57.32,179000.0,35.0765,35.0765,35.0215,35.0276,179000.0
2010-11-08 15:55:00,57.31,57.36,57.29,57.36,490700.0,35.0215,35.052,35.0092,35.052,490700.0
2010-11-09 09:30:00,57.58,57.59,57.29,57.29,164700.0,35.1865,35.1926,35.0092,35.0092,164700.0
2010-11-09 09:35:00,57.3,57.31,57.13,57.17,138900.0,35.0154,35.0215,34.9115,34.9359,138900.0
2010-11-09 09:40:00,57.17,57.19,57.07,57.1,169900.0,34.9359,34.9481,34.8748,34.8931,169900.0
2010-11-09 09:45:00,57.1,57.13,56.99,57.12,132100.0,34.8931,34.9115,34.8259,34.9054,132100.0
2010-11-09 09:50:00,57.12,57.15,57.01,57.14,184400.0,34.9054,34.9237,34.8381,34.9176,184400.0
2010-11-09 09:55:00,57.14,57.15,57.04,57.06,72400.0,34.9176,34.9237,34.8565,34.8687,72400.0
2010-11-09 10:00:00,57.06,57.07,56.99,57.05,68200.0,34.8687,34.8748,34.8259,34.8626,68200.0
2010-11-09 10:05:00,57.05,57.1,57.03,57.09,80400.0,34.8626,34.8931,34.8504,34.887,80400.0
2010-11-09 10:10:00,57.09,57.19,57.08,57.17,69700.0,34.887,34.9481,34.8809,34.9359,69700.0
2010-11-09 10:15:00,57.18,57.22,57.12,57.13,57300.0,34.942,34.9665,34.9054,34.9115,57300.0
2010-11-09 10:20:00,57.13,57.2,57.13,57.15,75300.0,34.9115,34.9542,34.9115,34.9237,75300.0
2010-11-09 10:25:00,57.15,57.19,57.09,57.13,78000.0,34.9237,34.9481,34.887,34.9115,78000.0
2010-11-09 10:30:00,57.13,57.13,56.99,57.01,99900.0,34.9115,34.9115,34.8259,34.8381,99900.0
2010-11-09 10:35:00,57.0,57.0,56.92,56.93,166200.0,34.832,34.832,34.7831,34.7893,166200.0
2010-11-09 10:40:00,56.93,57.0,56.93,57.0,105600.0,34.7893,34.832,34.7893,34.832,105600.0
2010-11-09 10:45:00,56.99,56.99,56.93,56.95,116700.0,34.8259,34.8259,34.7893,34.8015,116700.0
2010-11-09 10:50:00,56.96,56.96,56.86,56.88,56600.0,34.8076,34.8076,34.7465,34.7587,56600.0
2010-11-09 10:55:00,56.88,56.88,56.82,56.84,101700.0,34.7587,34.7587,34.722,34.7343,101700.0
2010-11-09 11:00:00,56.84,56.9,56.84,56.89,130700.0,34.7343,34.7709,34.7343,34.7648,130700.0
2010-11-09 11:05:00,56.88,56.92,56.84,56.85,69300.0,34.7587,34.7831,34.7343,34.7404,69300.0
2010-11-09 11:10:00,56.84,56.84,56.78,56.78,65000.0,34.7343,34.7343,34.6976,34.6976,65000.0
2010-11-09 11:15:00,56.77,56.88,56.76,56.88,43300.0,34.6915,34.7587,34.6854,34.7587,43300.0
2010-11-09 11:20:00,56.88,56.88,56.84,56.84,42600.0,34.7587,34.7587,34.7343,34.7343,42600.0
2010-11-09 11:25:00,56.84,56.87,56.82,56.82,49300.0,34.7343,34.7526,34.722,34.722,49300.0
2010-11-09 11:30:00,56.82,56.83,56.76,56.77,23300.0,34.722,34.7281,34.6854,34.6915,23300.0
2010-11-09 11:35:00,56.77,56.77,56.74,56.76,49900.0,34.6915,34.6915,34.6731,34.6854,49900.0
2010-11-09 11:40:00,56.76,56.76,56.67,56.67,27900.0,34.6854,34.6854,34.6304,34.6304,27900.0
2010-11-09 11:45:00,56.68,56.71,56.64,56.64,37500.0,34.6365,34.6548,34.612,34.612,37500.0
2010-11-09 11:50:00,56.64,56.65,56.57,56.57,52400.0,34.612,34.6181,34.5693,34.5693,52400.0
2010-11-09 11:55:00,56.57,56.57,56.39,56.39,162300.0,34.5693,34.5693,34.4593,34.4593,162300.0
2010-11-09 12:00:00,56.39,56.44,56.38,56.43,94600.0,34.4593,34.4898,34.4532,34.4837,94600.0
2010-11-09 12:05:00,56.43,56.53,56.43,56.51,149500.0,34.4837,34.5448,34.4837,34.5326,149500.0
2010-11-09 12:10:00,56.51,56.52,56.5,56.5,25400.0,34.5326,34.5387,34.5265,34.5265,25400.0
2010-11-09 12:15:00,56.5,56.55,56.46,56.46,123700.0,34.5265,34.557,34.502,34.502,123700.0
2010-11-09 12:20:00,56.46,56.46,56.32,56.32,223600.0,34.502,34.502,34.4165,34.4165,223600.0
2010-11-09 12:25:00,56.33,56.33,56.27,56.28,47500.0,34.4226,34.4226,34.3859,34.392,47500.0
2010-11-09 12:30:00,56.29,56.36,56.29,56.3,88900.0,34.3982,34.4409,34.3982,34.4043,88900.0
2010-11-09 12:35:00,56.29,56.3,56.26,56.28,35700.0,34.3982,34.4043,34.3798,34.392,35700.0
2010-11-09 12:40:00,56.28,56.28,56.22,56.22,50000.0,34.392,34.392,34.3554,34.3554,50000.0
2010-11-09 12:45:00,56.23,56.27,56.21,56.21,53400.0,34.3615,34.3859,34.3493,34.3493,53400.0
2010-11-09 12:50:00,56.22,56.22,56.16,56.19,66900.0,34.3554,34.3554,34.3187,34.337,66900.0
2010-11-09 12:55:00,56.18,56.18,56.13,56.17,44300.0,34.3309,34.3309,34.3004,34.3248,44300.0
2010-11-09 13:00:00,56.17,56.32,56.17,56.32,68400.0,34.3248,34.4165,34.3248,34.4165,68400.0
2010-11-09 13:05:00,56.32,56.34,56.31,56.31,79400.0,34.4165,34.4287,34.4104,34.4104,79400.0
2010-11-09 13:10:00,56.32,56.32,56.24,56.26,54000.0,34.4165,34.4165,34.3676,34.3798,54000.0
2010-11-09 13:15:00,56.27,56.28,56.2,56.2,64800.0,34.3859,34.392,34.3432,34.3432,64800.0
2010-11-09 13:20:00,56.2,56.21,56.15,56.16,82700.0,34.3432,34.3493,34.3126,34.3187,82700.0
2010-11-09 13:25:00,56.17,56.18,56.11,56.15,61900.0,34.3248,34.3309,34.2882,34.3126,61900.0
2010-11-09 13:30:00,56.15,56.15,56.06,56.09,173400.0,34.3126,34.3126,34.2576,34.2759,173400.0
2010-11-09 13:35:00,56.08,56.08,55.99,55.99,137700.0,34.2698,34.2698,34.2148,34.2148,137700.0
2010-11-09 13:40:00,55.98,55.98,55.9,55.91,109200.0,34.2087,34.2087,34.1598,34.1659,109200.0
2010-11-09 13:45:00,55.92,55.92,55.82,55.84,554400.0,34.1721,34.1721,34.1109,34.1232,554400.0
2010-11-09 13:50:00,55.84,55.84,55.76,55.79,139800.0,34.1232,34.1232,34.0743,34.0926,139800.0
2010-11-09 13:55:00,55.79,55.86,55.77,55.84,126200.0,34.0926,34.1354,34.0804,34.1232,126200.0
2010-11-09 14:00:00,55.85,55.94,55.82,55.94,307500.0,34.1293,34.1843,34.1109,34.1843,307500.0
2010-11-09 14:05:00,55.95,56.02,55.91,55.92,338100.0,34.1904,34.2332,34.1659,34.1721,338100.0
2010-11-09 14:10:00,55.92,55.92,55.83,55.86,47500.0,34.1721,34.1721,34.1171,34.1354,47500.0
2010-11-09 14:15:00,55.86,55.98,55.85,55.88,138500.0,34.1354,34.2087,34.1293,34.1476,138500.0
2010-11-09 14:20:00,55.88,55.88,55.83,55.84,30300.0,34.1476,34.1476,34.1171,34.1232,30300.0
2010-11-09 14:25:00,55.84,55.84,55.8,55.8,121500.0,34.1232,34.1232,34.0987,34.0987,121500.0
2010-11-09 14:30:00,55.8,55.84,55.8,55.83,125700.0,34.0987,34.1232,34.0987,34.1171,125700.0
2010-11-09 14:35:00,55.83,55.83,55.81,55.82,46300.0,34.1171,34.1171,34.1048,34.1109,46300.0
2010-11-09 14:40:00,55.82,55.82,55.76,55.8,109000.0,34.1109,34.1109,34.0743,34.0987,109000.0
2010-11-09 14:45:00,55.79,55.81,55.77,55.77,98300.0,34.0926,34.1048,34.0804,34.0804,98300.0
2010-11-09 14:50:00,55.77,55.77,55.69,55.69,96500.0,34.0804,34.0804,34.0315,34.0315,96500.0
2010-11-09 14:55:00,55.69,55.7,55.66,55.68,80800.0,34.0315,34.0376,34.0132,34.0254,80800.0
2010-11-09 15:00:00,55.67,55.67,55.55,55.55,281800.0,34.0193,34.0193,33.946,33.946,281800.0
2010-11-09 15:05:00,55.55,55.56,55.46,55.47,353900.0,33.946,33.9521,33.891,33.8971,353900.0
2010-11-09 15:10:00,55.47,55.47,55.28,55.33,284000.0,33.8971,33.8971,33.781,33.8115,284000.0
2010-11-09 15:15:00,55.33,55.42,55.3,55.36,266400.0,33.8115,33.8665,33.7932,33.8298,266400.0
2010-11-09 15:20:00,55.35,55.35,55.16,55.16,265500.0,33.8237,33.8237,33.7076,33.7076,265500.0
2010-11-09 15:25:00,55.17,55.22,55.15,55.18,333100.0,33.7137,33.7443,33.7015,33.7198,333100.0
2010-11-09 15:30:00,55.17,55.24,55.12,55.23,356000.0,33.7137,33.7565,33.6832,33.7504,356000.0
2010-11-09 15:35:00,55.24,55.24,55.0,55.01,456100.0,33.7565,33.7565,33.6099,33.616,456100.0
2010-11-09 15:40:00,55.01,55.06,54.93,55.02,823400.0,33.616,33.6465,33.5671,33.6221,823400.0
2010-11-09 15:45:00,55.01,55.02,54.85,54.94,684600.0,33.616,33.6221,33.5182,33.5732,684600.0
2010-11-09 15:50:00,54.94,55.13,54.94,55.13,878600.0,33.5732,33.6893,33.5732,33.6893,878600.0
2010-11-09 15:55:00,55.14,55.28,55.12,55.28,2434800.0,33.6954,33.781,33.6832,33.781,2434800.0
2010-11-09 16:00:00,55.26,55.35,55.19,55.19,292400.0,33.7687,33.8237,33.726,33.726,292400.0
2010-11-09 16:05:00,55.21,55.24,55.21,55.24,1800.0,33.7382,33.7565,33.7382,33.7565,1800.0
2010-11-09 16:10:00,55.21,55.21,55.2,55.2,1000.0,33.7382,33.7382,33.7321,33.7321,1000.0
2010-11-10 09:30:00,55.41,55.67,55.33,55.6,480300.0,33.8604,34.0193,33.8115,33.9765,480300.0
2010-11-10 09:35:00,55.59,55.71,55.51,55.7,442400.0,33.9704,34.0437,33.9215,34.0376,442400.0
2010-11-10 09:40:00,55.7,55.77,55.53,55.55,525000.0,34.0376,34.0804,33.9337,33.946,525000.0
2010-11-10 09:45:00,55.55,55.71,55.46,55.52,360800.0,33.946,34.0437,33.891,33.9276,360800.0
2010-11-10 09:50:00,55.52,55.56,55.49,55.54,244600.0,33.9276,33.9521,33.9093,33.9398,244600.0
2010-11-10 09:55:00,55.54,55.55,55.41,55.5,213400.0,33.9398,33.946,33.8604,33.9154,213400.0
2010-11-10 10:00:00,55.51,55.58,55.38,55.4,143200.0,33.9215,33.9643,33.8421,33.8543,143200.0
2010-11-10 10:05:00,55.4,55.59,55.27,55.58,253500.0,33.8543,33.9704,33.7748,33.9643,253500.0
2010-11-10 10:10:00,55.58,55.63,55.5,55.62,223500.0,33.9643,33.9948,33.9154,33.9887,223500.0
2010-11-10 10:15:00,55.62,55.63,55.57,55.62,100500.0,33.9887,33.9948,33.9582,33.9887,100500.0
2010-11-10 10:20:00,55.63,55.76,55.62,55.74,290400.0,33.9948,34.0743,33.9887,34.0621,290400.0
2010-11-10 10:25:00,55.74,55.77,55.63,55.63,88100.0,34.0621,34.0804,33.9948,33.9948,88100.0
2010-11-10 10:30:00,55.64,55.76,55.64,55.73,118100.0,34.0009,34.0743,34.0009,34.0559,118100.0
2010-11-10 10:35:00,55.73,55.8,55.71,55.78,69900.0,34.0559,34.0987,34.0437,34.0865,69900.0
2010-11-10 10:40:00,55.78,55.91,55.77,55.9,395400.0,34.0865,34.1659,34.0804,34.1598,395400.0
2010-11-10 10:45:00,55.9,55.9,55.75,55.76,88200.0,34.1598,34.1598,34.0682,34.0743,88200.0
2010-11-10 10:50:00,55.76,55.81,55.69,55.8,61400.0,34.0743,34.1048,34.0315,34.0987,61400.0
2010-11-10 10:55:00,55.8,55.81,55.73,55.8,55800.0,34.0987,34.1048,34.0559,34.0987,55800.0
2010-11-10 11:00:00,55.8,55.82,55.79,55.8,105800.0,34.0987,34.1109,34.0926,34.0987,105800.0
2010-11-10 11:05:00,55.8,55.8,55.63,55.64,118800.0,34.0987,34.0987,33.9948,34.0009,118800.0
2010-11-10 11:10:00,55.63,55.67,55.6,55.62,40000.0,33.9948,34.0193,33.9765,33.9887,40000.0
2010-11-10 11:15:00,55.62,55.67,55.59,55.67,44000.0,33.9887,34.0193,33.9704,34.0193,44000.0
2010-11-10 11:20:00,55.66,55.7,55.63,55.64,71000.0,34.0132,34.0376,33.9948,34.0009,71000.0
2010-11-10 11:25:00,55.63,55.65,55.62,55.64,34900.0,33.9948,34.0071,33.9887,34.0009,34900.0
2010-11-10 11:30:00,55.64,55.68,55.64,55.64,33200.0,34.0009,34.0254,34.0009,34.0009,33200.0
2010-11-10 11:35:00,55.63,55.67,55.6,55.67,73300.0,33.9948,34.0193,33.9765,34.0193,73300.0
2010-11-10 11:40:00,55.66,55.67,55.62,55.63,48700.0,34.0132,34.0193,33.9887,33.9948,48700.0
2010-11-10 11:45:00,55.63,55.66,55.63,55.65,68900.0,33.9948,34.0132,33.9948,34.0071,68900.0
2010-11-10 11:50:00,55.65,55.78,55.65,55.78,236400.0,34.0071,34.0865,34.0071,34.0865,236400.0
2010-11-10 11:55:00,55.78,55.83,55.77,55.77,59700.0,34.0865,34.1171,34.0804,34.0804,59700.0
2010-11-10 12:00:00,55.76,55.76,55.62,55.64,118900.0,34.0743,34.0743,33.9887,34.0009,118900.0
2010-11-10 12:05:00,55.64,55.65,55.55,55.56,205000.0,34.0009,34.0071,33.946,33.9521,205000.0
2010-11-10 12:10:00,55.56,55.58,55.55,55.58,208300.0,33.9521,33.9643,33.946,33.9643,208300.0
2010-11-10 12:15:00,55.58,55.64,55.57,55.62,119800.0,33.9643,34.0009,33.9582,33.9887,119800.0
2010-11-10 12:20:00,55.63,55.64,55.57,55.58,48800.0,33.9948,34.0009,33.9582,33.9643,48800.0
2010-11-10 12:25:00,55.58,55.61,55.57,55.58,32200.0,33.9643,33.9826,33.9582,33.9643,32200.0
2010-11-10 12:30:00,55.58,55.62,55.57,55.6,60500.0,33.9643,33.9887,33.9582,33.9765,60500.0
2010-11-10 12:35:00,55.59,55.59,55.57,55.58,61500.0,33.9704,33.9704,33.9582,33.9643,61500.0
2010-11-10 12:40:00,55.58,55.59,55.44,55.48,208000.0,33.9643,33.9704,33.8787,33.9032,208000.0
2010-11-10 12:45:00,55.48,55.52,55.46,55.52,100300.0,33.9032,33.9276,33.891,33.9276,100300.0
2010-11-10 12:50:00,55.52,55.52,55.48,55.52,53000.0,33.9276,33.9276,33.9032,33.9276,53000.0
2010-11-10 12:55:00,55.51,55.52,55.49,55.49,96200.0,33.9215,33.9276,33.9093,33.9093,96200.0
2010-11-10 13:00:00,55.48,55.49,55.29,55.29,261700.0,33.9032,33.9093,33.7871,33.7871,261700.0
2010-11-10 13:05:00,55.29,55.45,55.27,55.44,192500.0,33.7871,33.8848,33.7748,33.8787,192500.0
2010-11-10 13:10:00,55.45,55.46,55.43,55.45,95500.0,33.8848,33.891,33.8726,33.8848,95500.0
2010-11-10 13:15:00,55.44,55.6,55.44,55.6,189100.0,33.8787,33.9765,33.8787,33.9765,189100.0
2010-11-10 13:20:00,55.6,55.67,55.59,55.63,223700.0,33.9765,34.0193,33.9704,33.9948,223700.0
2010-11-10 13:25:00,55.63,55.69,55.63,55.65,70400.0,33.9948,34.0315,33.9948,34.0071,70400.0
2010-11-10 13:30:00,55.65,55.7,55.59,55.6,97600.0,34.0071,34.0376,33.9704,33.9765,97600.0
2010-11-10 13:35:00,55.6,55.67,55.58,55.67,75700.0,33.9765,34.0193,33.9643,34.0193,75700.0
2010-11-10 13:40:00,55.66,55.67,55.52,55.55,334200.0,34.0132,34.0193,33.9276,33.946,334200.0
2010-11-10 13:45:00,55.56,55.66,55.56,55.65,22600.0,33.9521,34.0132,33.9521,34.0071,22600.0
2010-11-10 13:50:00,55.65,55.65,55.6,55.63,25400.0,34.0071,34.0071,33.9765,33.9948,25400.0
2010-11-10 13:55:00,55.63,55.75,55.63,55.7,36500.0,33.9948,34.0682,33.9948,34.0376,36500.0
2010-11-10 14:00:00,55.7,55.79,55.7,55.79,81200.0,34.0376,34.0926,34.0376,34.0926,81200.0
2010-11-10 14:05:00,55.79,55.86,55.79,55.81,85500.0,34.0926,34.1354,34.0926,34.1048,85500.0
2010-11-10 14:10:00,55.81,55.83,55.79,55.82,63200.0,34.1048,34.1171,34.0926,34.1109,63200.0
2010-11-10 14:15:00,55.81,55.83,55.78,55.81,32900.0,34.1048,34.1171,34.0865,34.1048,32900.0
2010-11-10 14:20:00,55.81,55.81,55.69,55.73,71800.0,34.1048,34.1048,34.0315,34.0559,71800.0
2010-11-10 14:25:00,55.74,55.8,55.73,55.8,39700.0,34.0621,34.0987,34.0559,34.0987,39700.0
2010-11-10 14:30:00,55.79,55.79,55.72,55.76,98600.0,34.0926,34.0926,34.0498,34.0743,98600.0
2010-11-10 14:35:00,55.76,55.78,55.74,55.77,58200.0,34.0743,34.0865,34.0621,34.0804,58200.0
2010-11-10 14:40:00,55.76,55.77,55.7,55.74,185400.0,34.0743,34.0804,34.0376,34.0621,185400.0
2010-11-10 14:45:00,55.74,55.76,55.72,55.73,103200.0,34.0621,34.0743,34.0498,34.0559,103200.0
2010-11-10 14:50:00,55.72,55.75,55.7,55.73,121600.0,34.0498,34.0682,34.0376,34.0559,121600.0
2010-11-10 14:55:00,55.73,55.77,55.71,55.75,110200.0,34.0559,34.0804,34.0437,34.0682,110200.0
2010-11-10 15:00:00,55.76,55.8,55.72,55.76,67900.0,34.0743,34.0987,34.0498,34.0743,67900.0
2010-11-10 15:05:00,55.77,55.78,55.73,55.77,62200.0,34.0804,34.0865,34.0559,34.0804,62200.0
2010-11-10 15:10:00,55.77,55.82,55.77,55.82,43400.0,34.0804,34.1109,34.0804,34.1109,43400.0
2010-11-10 15:15:00,55.82,55.82,55.75,55.78,44800.0,34.1109,34.1109,34.0682,34.0865,44800.0
2010-11-10 15:20:00,55.78,55.81,55.78,55.79,35800.0,34.0865,34.1048,34.0865,34.0926,35800.0
2010-11-10 15:25:00,55.8,55.84,55.79,55.8,122000.0,34.0987,34.1232,34.0926,34.0987,122000.0
2010-11-10 15:30:00,55.81,55.87,55.81,55.85,65500.0,34.1048,34.1415,34.1048,34.1293,65500.0
2010-11-10 15:35:00,55.85,55.85,55.76,55.78,216100.0,34.1293,34.1293,34.0743,34.0865,216100.0
2010-11-10 15:40:00,55.78,55.81,55.76,55.79,141400.0,34.0865,34.1048,34.0743,34.0926,141400.0
2010-11-10 15:45:00,55.79,55.81,55.76,55.78,325500.0,34.0926,34.1048,34.0743,34.0865,325500.0
2010-11-10 15:50:00,55.78,55.83,55.78,55.83,207300.0,34.0865,34.1171,34.0865,34.1171,207300.0
2010-11-10 15:55:00,55.84,55.94,55.83,55.93,943700.0,34.1232,34.1843,34.1171,34.1782,943700.0
2010-11-11 09:30:00,55.61,55.74,55.51,55.74,334300.0,33.9826,34.0621,33.9215,34.0621,334300.0
2010-11-11 09:35:00,55.74,55.87,55.68,55.68,252500.0,34.0621,34.1415,34.0254,34.0254,252500.0
2010-11-11 09:40:00,55.68,55.74,55.54,55.57,298400.0,34.0254,34.0621,33.9398,33.9582,298400.0
2010-11-11 09:45:00,55.56,55.7,55.53,55.66,149700.0,33.9521,34.0376,33.9337,34.0132,149700.0
2010-11-11 09:50:00,55.66,55.76,55.61,55.75,127000.0,34.0132,34.0743,33.9826,34.0682,127000.0
2010-11-11 09:55:00,55.74,55.75,55.66,55.71,59900.0,34.0621,34.0682,34.0132,34.0437,59900.0
2010-11-11 10:00:00,55.71,55.75,55.66,55.73,50200.0,34.0437,34.0682,34.0132,34.0559,50200.0
2010-11-11 10:05:00,55.73,55.85,55.69,55.85,54800.0,34.0559,34.1293,34.0315,34.1293,54800.0
2010-11-11 10:10:00,55.85,55.9,55.78,55.79,73800.0,34.1293,34.1598,34.0865,34.0926,73800.0
2010-11-11 10:15:00,55.79,55.97,55.79,55.94,67000.0,34.0926,34.2026,34.0926,34.1843,67000.0
2010-11-11 10:20:00,55.94,55.94,55.85,55.88,83100.0,34.1843,34.1843,34.1293,34.1476,83100.0
2010-11-11 10:25:00,55.88,55.92,55.8,55.8,55600.0,34.1476,34.1721,34.0987,34.0987,55600.0
2010-11-11 10:30:00,55.8,55.8,55.68,55.69,54800.0,34.0987,34.0987,34.0254,34.0315,54800.0
2010-11-11 10:35:00,55.69,55.69,55.52,55.54,219900.0,34.0315,34.0315,33.9276,33.9398,219900.0
2010-11-11 10:40:00,55.54,55.65,55.53,55.54,79800.0,33.9398,34.0071,33.9337,33.9398,79800.0
2010-11-11 10:45:00,55.53,55.59,55.43,55.43,179900.0,33.9337,33.9704,33.8726,33.8726,179900.0
2010-11-11 10:50:00,55.42,55.5,55.38,55.48,200600.0,33.8665,33.9154,33.8421,33.9032,200600.0
2010-11-11 10:55:00,55.48,55.58,55.48,55.52,45700.0,33.9032,33.9643,33.9032,33.9276,45700.0
2010-11-11 11:00:00,55.52,55.54,55.46,55.49,26700.0,33.9276,33.9398,33.891,33.9093,26700.0
2010-11-11 11:05:00,55.48,55.48,55.37,55.41,72200.0,33.9032,33.9032,33.836,33.8604,72200.0
2010-11-11 11:10:00,55.41,55.46,55.39,55.46,64700.0,33.8604,33.891,33.8482,33.891,64700.0
2010-11-11 11:15:00,55.46,55.52,55.46,55.51,31700.0,33.891,33.9276,33.891,33.9215,31700.0
2010-11-11 11:20:00,55.51,55.51,55.38,55.38,37500.0,33.9215,33.9215,33.8421,33.8421,37500.0
2010-11-11 11:25:00,55.37,55.4,55.32,55.38,66500.0,33.836,33.8543,33.8054,33.8421,66500.0
2010-11-11 11:30:00,55.37,55.46,55.37,55.45,38200.0,33.836,33.891,33.836,33.8848,38200.0
2010-11-11 11:35:00,55.45,55.53,55.43,55.5,78800.0,33.8848,33.9337,33.8726,33.9154,78800.0
2010-11-11 11:40:00,55.5,55.52,55.47,55.49,19700.0,33.9154,33.9276,33.8971,33.9093,19700.0
2010-11-11 11:45:00,55.49,55.54,55.47,55.53,20900.0,33.9093,33.9398,33.8971,33.9337,20900.0
2010-11-11 11:50:00,55.53,55.57,55.53,55.56,13500.0,33.9337,33.9582,33.9337,33.9521,13500.0
2010-11-11 11:55:00,55.56,55.56,55.52,55.52,13300.0,33.9521,33.9521,33.9276,33.9276,13300.0
2010-11-11 12:00:00,55.52,55.52,55.49,55.49,29700.0,33.9276,33.9276,33.9093,33.9093,29700.0
2010-11-11 12:05:00,55.5,55.56,55.49,55.49,38800.0,33.9154,33.9521,33.9093,33.9093,38800.0
2010-11-11 12:10:00,55.49,55.54,55.48,55.53,25800.0,33.9093,33.9398,33.9032,33.9337,25800.0
2010-11-11 12:15:00,55.54,55.58,55.54,55.55,52000.0,33.9398,33.9643,33.9398,33.946,52000.0
2010-11-11 12:20:00,55.56,55.57,55.55,55.56,9000.0,33.9521,33.9582,33.946,33.9521,9000.0
2010-11-11 12:25:00,55.56,55.56,55.51,55.52,29000.0,33.9521,33.9521,33.9215,33.9276,29000.0
2010-11-11 12:30:00,55.53,55.56,55.52,55.52,60800.0,33.9337,33.9521,33.9276,33.9276,60800.0
2010-11-11 12:35:00,55.52,55.52,55.44,55.47,132400.0,33.9276,33.9276,33.8787,33.8971,132400.0
2010-11-11 12:40:00,55.47,55.48,55.46,55.48,17500.0,33.8971,33.9032,33.891,33.9032,17500.0
2010-11-11 12:45:00,55.49,55.5,55.47,55.47,50700.0,33.9093,33.9154,33.8971,33.8971,50700.0
2010-11-11 12:50:00,55.48,55.49,55.43,55.45,45500.0,33.9032,33.9093,33.8726,33.8848,45500.0
2010-11-11 12:55:00,55.45,55.47,55.44,55.46,7400.0,33.8848,33.8971,33.8787,33.891,7400.0
2010-11-11 13:00:00,55.46,55.46,55.39,55.41,79800.0,33.891,33.891,33.8482,33.8604,79800.0
2010-11-11 13:05:00,55.4,55.47,55.39,55.46,21500.0,33.8543,33.8971,33.8482,33.891,21500.0
2010-11-11 13:10:00,55.45,55.51,55.45,55.51,75500.0,33.8848,33.9215,33.8848,33.9215,75500.0
2010-11-11 13:15:00,55.51,55.53,55.48,55.49,117000.0,33.9215,33.9337,33.9032,33.9093,117000.0
2010-11-11 13:20:00,55.49,55.53,55.49,55.5,31300.0,33.9093,33.9337,33.9093,33.9154,31300.0
2010-11-11 13:25:00,55.5,55.5,55.47,55.47,9400.0,33.9154,33.9154,33.8971,33.8971,9400.0
2010-11-11 13:30:00,55.46,55.5,55.46,55.5,17600.0,33.891,33.9154,33.891,33.9154,17600.0
2010-11-11 13:35:00,55.5,55.57,55.5,55.56,78300.0,33.9154,33.9582,33.9154,33.9521,78300.0
2010-11-11 13:40:00,55.56,55.7,55.56,55.68,303700.0,33.9521,34.0376,33.9521,34.0254,303700.0
2010-11-11 13:45:00,55.68,55.77,55.68,55.77,128700.0,34.0254,34.0804,34.0254,34.0804,128700.0
2010-11-11 13:50:00,55.77,55.78,55.71,55.75,191000.0,34.0804,34.0865,34.0437,34.0682,191000.0
2010-11-11 13:55:00,55.75,55.76,55.71,55.71,8700.0,34.0682,34.0743,34.0437,34.0437,8700.0
2010-11-11 14:00:00,55.71,55.71,55.68,55.71,83000.0,34.0437,34.0437,34.0254,34.0437,83000.0
2010-11-11 14:05:00,55.7,55.72,55.7,55.72,25500.0,34.0376,34.0498,34.0376,34.0498,25500.0
2010-11-11 14:10:00,55.73,55.75,55.72,55.74,8700.0,34.0559,34.0682,34.0498,34.0621,8700.0
2010-11-11 14:15:00,55.74,55.78,55.73,55.77,36800.0,34.0621,34.0865,34.0559,34.0804,36800.0
2010-11-11 14:20:00,55.78,55.78,55.75,55.75,14100.0,34.0865,34.0865,34.0682,34.0682,14100.0
2010-11-11 14:25:00,55.75,55.77,55.74,55.75,21600.0,34.0682,34.0804,34.0621,34.0682,21600.0
2010-11-11 14:30:00,55.76,55.77,55.73,55.77,41100.0,34.0743,34.0804,34.0559,34.0804,41100.0
2010-11-11 14:35:00,55.77,55.78,55.75,55.75,17300.0,34.0804,34.0865,34.0682,34.0682,17300.0
2010-11-11 14:40:00,55.74,55.76,55.73,55.73,11100.0,34.0621,34.0743,34.0559,34.0559,11100.0
2010-11-11 14:45:00,55.74,55.75,55.71,55.72,41400.0,34.0621,34.0682,34.0437,34.0498,41400.0
2010-11-11 14:50:00,55.73,55.74,55.7,55.71,46000.0,34.0559,34.0621,34.0376,34.0437,46000.0
2010-11-11 14:55:00,55.7,55.71,55.69,55.71,14000.0,34.0376,34.0437,34.0315,34.0437,14000.0
2010-11-11 15:00:00,55.7,55.71,55.65,55.65,28400.0,34.0376,34.0437,34.0071,34.0071,28400.0
2010-11-11 15:05:00,55.66,55.73,55.65,55.72,128700.0,34.0132,34.0559,34.0071,34.0498,128700.0
2010-11-11 15:10:00,55.72,55.75,55.71,55.72,36400.0,34.0498,34.0682,34.0437,34.0498,36400.0
2010-11-11 15:15:00,55.73,55.77,55.71,55.72,39100.0,34.0559,34.0804,34.0437,34.0498,39100.0
2010-11-11 15:20:00,55.72,55.72,55.62,55.62,33500.0,34.0498,34.0498,33.9887,33.9887,33500.0
2010-11-11 15:25:00,55.62,55.63,55.6,55.62,24200.0,33.9887,33.9948,33.9765,33.9887,24200.0
2010-11-11 15:30:00,55.63,55.63,55.48,55.49,96200.0,33.9948,33.9948,33.9032,33.9093,96200.0
2010-11-11 15:35:00,55.5,55.56,55.49,55.56,106500.0,33.9154,33.9521,33.9093,33.9521,106500.0
2010-11-11 15:40:00,55.56,55.56,55.53,55.56,132000.0,33.9521,33.9521,33.9337,33.9521,132000.0
2010-11-11 15:45:00,55.56,55.57,55.51,55.51,301600.0,33.9521,33.9582,33.9215,33.9215,301600.0
2010-11-11 15:50:00,55.52,55.52,55.48,55.49,142100.0,33.9276,33.9276,33.9032,33.9093,142100.0
2010-11-11 15:55:00,55.49,55.5,55.46,55.5,432700.0,33.9093,33.9154,33.891,33.9154,432700.0
2010-11-12 09:30:00,55.19,55.64,55.16,55.58,412400.0,33.726,34.0009,33.7076,33.9643,412400.0
2010-11-12 09:35:00,55.59,55.63,55.37,55.46,383200.0,33.9704,33.9948,33.836,33.891,383200.0
2010-11-12 09:40:00,55.46,55.55,55.39,55.46,309100.0,33.891,33.946,33.8482,33.891,309100.0
2010-11-12 09:45:00,55.46,55.47,55.33,55.34,411000.0,33.891,33.8971,33.8115,33.8176,411000.0
2010-11-12 09:50:00,55.35,55.58,55.29,55.51,321400.0,33.8237,33.9643,33.7871,33.9215,321400.0
2010-11-12 09:55:00,55.5,55.56,55.4,55.42,202100.0,33.9154,33.9521,33.8543,33.8665,202100.0
2010-11-12 10:00:00,55.42,55.49,55.38,55.46,65400.0,33.8665,33.9093,33.8421,33.891,65400.0
2010-11-12 10:05:00,55.46,55.46,55.4,55.45,44100.0,33.891,33.891,33.8543,33.8848,44100.0
2010-11-12 10:10:00,55.45,55.51,55.43,55.44,53500.0,33.8848,33.9215,33.8726,33.8787,53500.0
2010-11-12 10:15:00,55.44,55.54,55.44,55.48,72800.0,33.8787,33.9398,33.8787,33.9032,72800.0
2010-11-12 10:20:00,55.48,55.48,55.36,55.44,65200.0,33.9032,33.9032,33.8298,33.8787,65200.0
2010-11-12 10:25:00,55.44,55.44,55.34,55.36,59900.0,33.8787,33.8787,33.8176,33.8298,59900.0
2010-11-12 10:30:00,55.35,55.35,55.26,55.3,100200.0,33.8237,33.8237,33.7687,33.7932,100200.0
2010-11-12 10:35:00,55.29,55.3,55.09,55.17,215400.0,33.7871,33.7932,33.6649,33.7137,215400.0
2010-11-12 10:40:00,55.17,55.21,55.13,55.2,117400.0,33.7137,33.7382,33.6893,33.7321,117400.0
2010-11-12 10:45:00,55.2,55.24,55.12,55.16,47200.0,33.7321,33.7565,33.6832,33.7076,47200.0
2010-11-12 10:50:00,55.16,55.17,55.08,55.08,59900.0,33.7076,33.7137,33.6587,33.6587,59900.0
2010-11-12 10:55:00,55.09,55.14,55.05,55.09,107200.0,33.6649,33.6954,33.6404,33.6649,107200.0
2010-11-12 11:00:00,55.09,55.15,55.08,55.14,35800.0,33.6649,33.7015,33.6587,33.6954,35800.0
2010-11-12 11:05:00,55.14,55.14,55.05,55.08,41300.0,33.6954,33.6954,33.6404,33.6587,41300.0
2010-11-12 11:10:00,55.08,55.15,55.06,55.14,56700.0,33.6587,33.7015,33.6465,33.6954,56700.0
2010-11-12 11:15:00,55.13,55.19,55.11,55.11,90900.0,33.6893,33.726,33.6771,33.6771,90900.0
2010-11-12 11:20:00,55.11,55.17,55.09,55.16,32500.0,33.6771,33.7137,33.6649,33.7076,32500.0
2010-11-12 11:25:00,55.17,55.24,55.17,55.24,40300.0,33.7137,33.7565,33.7137,33.7565,40300.0
2010-11-12 11:30:00,55.24,55.24,55.18,55.19,21300.0,33.7565,33.7565,33.7198,33.726,21300.0
2010-11-12 11:35:00,55.18,55.19,55.12,55.14,45100.0,33.7198,33.726,33.6832,33.6954,45100.0
2010-11-12 11:40:00,55.14,55.19,55.14,55.16,24000.0,33.6954,33.726,33.6954,33.7076,24000.0
2010-11-12 11:45:00,55.17,55.21,55.13,55.13,117000.0,33.7137,33.7382,33.6893,33.6893,117000.0
2010-11-12 11:50:00,55.13,55.13,55.04,55.06,198200.0,33.6893,33.6893,33.6343,33.6465,198200.0
2010-11-12 11:55:00,55.07,55.14,55.07,55.14,30500.0,33.6526,33.6954,33.6526,33.6954,30500.0
2010-11-12 12:00:00,55.14,55.14,55.07,55.13,57400.0,33.6954,33.6954,33.6526,33.6893,57400.0
2010-11-12 12:05:00,55.13,55.17,55.13,55.15,67600.0,33.6893,33.7137,33.6893,33.7015,67600.0
2010-11-12 12:10:00,55.14,55.15,55.11,55.11,84700.0,33.6954,33.7015,33.6771,33.6771,84700.0
2010-11-12 12:15:00,55.11,55.11,55.05,55.06,117800.0,33.6771,33.6771,33.6404,33.6465,117800.0
2010-11-12 12:20:00,55.06,55.06,54.96,55.0,228100.0,33.6465,33.6465,33.5854,33.6099,228100.0
2010-11-12 12:25:00,55.0,55.05,54.99,55.0,59300.0,33.6099,33.6404,33.6037,33.6099,59300.0
2010-11-12 12:30:00,55.0,55.04,54.96,54.96,91400.0,33.6099,33.6343,33.5854,33.5854,91400.0
2010-11-12 12:35:00,54.95,55.0,54.92,54.98,120700.0,33.5793,33.6099,33.561,33.5976,120700.0
2010-11-12 12:40:00,54.98,55.02,54.96,55.01,138000.0,33.5976,33.6221,33.5854,33.616,138000.0
2010-11-12 12:45:00,55.01,55.02,54.9,54.9,65400.0,33.616,33.6221,33.5487,33.5487,65400.0
2010-11-12 12:50:00,54.9,54.9,54.84,54.85,102000.0,33.5487,33.5487,33.5121,33.5182,102000.0
2010-11-12 12:55:00,54.84,54.87,54.73,54.77,386100.0,33.5121,33.5304,33.4449,33.4693,386100.0
2010-11-12 13:00:00,54.77,54.78,54.7,54.76,156600.0,33.4693,33.4754,33.4265,33.4632,156600.0
2010-11-12 13:05:00,54.77,54.84,54.75,54.76,164100.0,33.4693,33.5121,33.4571,33.4632,164100.0
2010-11-12 13:10:00,54.77,54.79,54.75,54.79,41900.0,33.4693,33.4815,33.4571,33.4815,41900.0
2010-11-12 13:15:00,54.79,54.83,54.74,54.74,39500.0,33.4815,33.506,33.451,33.451,39500.0
2010-11-12 13:20:00,54.74,54.86,54.74,54.86,102900.0,33.451,33.5243,33.451,33.5243,102900.0
2010-11-12 13:25:00,54.85,54.98,54.84,54.96,123700.0,33.5182,33.5976,33.5121,33.5854,123700.0
2010-11-12 13:30:00,54.96,55.0,54.92,54.97,81000.0,33.5854,33.6099,33.561,33.5915,81000.0
2010-11-12 13:35:00,54.96,54.98,54.94,54.98,10800.0,33.5854,33.5976,33.5732,33.5976,10800.0
2010-11-12 13:40:00,54.98,54.99,54.93,54.93,32000.0,33.5976,33.6037,33.5671,33.5671,32000.0
2010-11-12 13:45:00,54.94,54.96,54.91,54.93,28100.0,33.5732,33.5854,33.5549,33.5671,28100.0
2010-11-12 13:50:00,54.93,54.94,54.89,54.89,17800.0,33.5671,33.5732,33.5426,33.5426,17800.0
2010-11-12 13:55:00,54.89,54.9,54.85,54.85,54600.0,33.5426,33.5487,33.5182,33.5182,54600.0
2010-11-12 14:00:00,54.85,54.89,54.85,54.89,51000.0,33.5182,33.5426,33.5182,33.5426,51000.0
2010-11-12 14:05:00,54.89,54.91,54.85,54.91,22300.0,33.5426,33.5549,33.5182,33.5549,22300.0
2010-11-12 14:10:00,54.9,54.92,54.88,54.91,30700.0,33.5487,33.561,33.5365,33.5549,30700.0
2010-11-12 14:15:00,54.9,54.95,54.9,54.93,29800.0,33.5487,33.5793,33.5487,33.5671,29800.0
2010-11-12 14:20:00,54.92,54.94,54.91,54.91,32100.0,33.561,33.5732,33.5549,33.5549,32100.0
2010-11-12 14:25:00,54.91,54.92,54.83,54.84,96700.0,33.5549,33.561,33.506,33.5121,96700.0
2010-11-12 14:30:00,54.84,54.89,54.8,54.88,55100.0,33.5121,33.5426,33.4876,33.5365,55100.0
2010-11-12 14:35:00,54.88,54.91,54.85,54.9,24000.0,33.5365,33.5549,33.5182,33.5487,24000.0
2010-11-12 14:40:00,54.89,54.9,54.84,54.86,19800.0,33.5426,33.5487,33.5121,33.5243,19800.0
2010-11-12 14:45:00,54.85,54.95,54.85,54.95,92600.0,33.5182,33.5793,33.5182,33.5793,92600.0
2010-11-12 14:50:00,54.95,55.02,54.94,54.99,47700.0,33.5793,33.6221,33.5732,33.6037,47700.0
2010-11-12 14:55:00,54.99,54.99,54.96,54.96,49100.0,33.6037,33.6037,33.5854,33.5854,49100.0
2010-11-12 15:00:00,54.96,54.99,54.93,54.99,80700.0,33.5854,33.6037,33.5671,33.6037,80700.0
2010-11-12 15:05:00,54.99,55.05,54.99,55.03,211300.0,33.6037,33.6404,33.6037,33.6282,211300.0
2010-11-12 15:10:00,55.02,55.04,55.01,55.03,46900.0,33.6221,33.6343,33.616,33.6282,46900.0
2010-11-12 15:15:00,55.02,55.07,55.0,55.06,64900.0,33.6221,33.6526,33.6099,33.6465,64900.0
2010-11-12 15:20:00,55.06,55.1,55.03,55.06,139900.0,33.6465,33.671,33.6282,33.6465,139900.0
2010-11-12 15:25:00,55.06,55.06,54.96,55.0,127900.0,33.6465,33.6465,33.5854,33.6099,127900.0
2010-11-12 15:30:00,55.01,55.05,54.98,55.03,100300.0,33.616,33.6404,33.5976,33.6282,100300.0
2010-11-12 15:35:00,55.04,55.05,54.97,54.99,122700.0,33.6343,33.6404,33.5915,33.6037,122700.0
2010-11-12 15:40:00,54.99,54.99,54.9,54.91,116200.0,33.6037,33.6037,33.5487,33.5549,116200.0
2010-11-12 15:45:00,54.91,55.0,54.89,55.0,172300.0,33.5549,33.6099,33.5426,33.6099,172300.0
2010-11-12 15:50:00,55.0,55.02,54.95,54.95,174800.0,33.6099,33.6221,33.5793,33.5793,174800.0
2010-11-12 15:55:00,54.96,54.97,54.88,54.95,666300.0,33.5854,33.5915,33.5365,33.5793,666300.0
2010-11-15 09:30:00,55.1,55.3,55.05,55.21,194200.0,33.671,33.7932,33.6404,33.7382,194200.0
2010-11-15 09:35:00,55.21,55.34,55.21,55.32,149000.0,33.7382,33.8176,33.7382,33.8054,149000.0
2010-11-15 09:40:00,55.32,55.32,55.15,55.18,150200.0,33.8054,33.8054,33.7015,33.7198,150200.0
2010-11-15 09:45:00,55.18,55.19,55.1,55.1,164100.0,33.7198,33.726,33.671,33.671,164100.0
2010-11-15 09:50:00,55.1,55.13,55.0,55.03,227500.0,33.671,33.6893,33.6099,33.6282,227500.0
2010-11-15 09:55:00,55.03,55.09,55.01,55.02,27300.0,33.6282,33.6649,33.616,33.6221,27300.0
2010-11-15 10:00:00,55.02,55.04,54.86,54.88,208700.0,33.6221,33.6343,33.5243,33.5365,208700.0
2010-11-15 10:05:00,54.89,54.9,54.86,54.88,40600.0,33.5426,33.5487,33.5243,33.5365,40600.0
2010-11-15 10:10:00,54.89,54.91,54.88,54.91,36100.0,33.5426,33.5549,33.5365,33.5549,36100.0
2010-11-15 10:15:00,54.91,54.99,54.89,54.98,61300.0,33.5549,33.6037,33.5426,33.5976,61300.0
2010-11-15 10:20:00,54.99,55.07,54.97,55.07,39700.0,33.6037,33.6526,33.5915,33.6526,39700.0
2010-11-15 10:25:00,55.07,55.09,54.97,54.98,58700.0,33.6526,33.6649,33.5915,33.5976,58700.0
2010-11-15 10:30:00,54.99,55.0,54.97,54.97,74000.0,33.6037,33.6099,33.5915,33.5915,74000.0
2010-11-15 10:35:00,54.96,55.05,54.95,55.05,63600.0,33.5854,33.6404,33.5793,33.6404,63600.0
2010-11-15 10:40:00,55.05,55.05,55.0,55.01,23900.0,33.6404,33.6404,33.6099,33.616,23900.0
2010-11-15 10:45:00,55.01,55.11,55.01,55.09,25000.0,33.616,33.6771,33.616,33.6649,25000.0
2010-11-15 10:50:00,55.09,55.11,55.07,55.08,17900.0,33.6649,33.6771,33.6526,33.6587,17900.0
2010-11-15 10:55:00,55.08,55.09,55.02,55.03,24500.0,33.6587,33.6649,33.6221,33.6282,24500.0
2010-11-15 11:00:00,55.04,55.09,55.0,55.0,20200.0,33.6343,33.6649,33.6099,33.6099,20200.0
2010-11-15 11:05:00,55.0,55.04,54.98,55.04,31500.0,33.6099,33.6343,33.5976,33.6343,31500.0
2010-11-15 11:10:00,55.03,55.15,55.03,55.14,23200.0,33.6282,33.7015,33.6282,33.6954,23200.0
2010-11-15 11:15:00,55.14,55.2,55.13,55.2,48800.0,33.6954,33.7321,33.6893,33.7321,48800.0
2010-11-15 11:20:00,55.2,55.2,55.13,55.14,37100.0,33.7321,33.7321,33.6893,33.6954,37100.0
2010-11-15 11:25:00,55.14,55.22,55.14,55.22,38600.0,33.6954,33.7443,33.6954,33.7443,38600.0
2010-11-15 11:30:00,55.23,55.29,55.23,55.28,25000.0,33.7504,33.7871,33.7504,33.781,25000.0
2010-11-15 11:35:00,55.28,55.3,55.23,55.25,41000.0,33.781,33.7932,33.7504,33.7626,41000.0
2010-11-15 11:40:00,55.24,55.35,55.24,55.34,120500.0,33.7565,33.8237,33.7565,33.8176,120500.0
2010-11-15 11:45:00,55.35,55.39,55.32,55.39,167300.0,33.8237,33.8482,33.8054,33.8482,167300.0
2010-11-15 11:50:00,55.39,55.39,55.32,55.33,39600.0,33.8482,33.8482,33.8054,33.8115,39600.0
2010-11-15 11:55:00,55.34,55.36,55.33,55.34,23600.0,33.8176,33.8298,33.8115,33.8176,23600.0
2010-11-15 12:00:00,55.35,55.36,55.24,55.25,31100.0,33.8237,33.8298,33.7565,33.7626,31100.0
2010-11-15 12:05:00,55.25,55.25,55.14,55.14,38500.0,33.7626,33.7626,33.6954,33.6954,38500.0
2010-11-15 12:10:00,55.14,55.14,55.05,55.09,112300.0,33.6954,33.6954,33.6404,33.6649,112300.0
2010-11-15 12:15:00,55.09,55.1,55.05,55.07,55500.0,33.6649,33.671,33.6404,33.6526,55500.0
2010-11-15 12:20:00,55.07,55.11,55.06,55.11,39200.0,33.6526,33.6771,33.6465,33.6771,39200.0
2010-11-15 12:25:00,55.11,55.23,55.11,55.22,35300.0,33.6771,33.7504,33.6771,33.7443,35300.0
2010-11-15 12:30:00,55.22,55.23,55.19,55.23,24600.0,33.7443,33.7504,33.726,33.7504,24600.0
2010-11-15 12:35:00,55.22,55.23,55.2,55.22,20800.0,33.7443,33.7504,33.7321,33.7443,20800.0
2010-11-15 12:40:00,55.22,55.22,55.18,55.18,9000.0,33.7443,33.7443,33.7198,33.7198,9000.0
2010-11-15 12:45:00,55.19,55.22,55.19,55.2,20500.0,33.726,33.7443,33.726,33.7321,20500.0
2010-11-15 12:50:00,55.21,55.22,55.2,55.22,6700.0,33.7382,33.7443,33.7321,33.7443,6700.0
2010-11-15 12:55:00,55.23,55.24,55.22,55.22,13600.0,33.7504,33.7565,33.7443,33.7443,13600.0
2010-11-15 13:00:00,55.22,55.23,55.1,55.11,89300.0,33.7443,33.7504,33.671,33.6771,89300.0
2010-11-15 13:05:00,55.12,55.15,55.11,55.14,13500.0,33.6832,33.7015,33.6771,33.6954,13500.0
2010-11-15 13:10:00,55.14,55.15,55.13,55.14,8500.0,33.6954,33.7015,33.6893,33.6954,8500.0
2010-11-15 13:15:00,55.13,55.16,55.13,55.16,4000.0,33.6893,33.7076,33.6893,33.7076,4000.0
2010-11-15 13:20:00,55.15,55.2,55.14,55.17,47100.0,33.7015,33.7321,33.6954,33.7137,47100.0
2010-11-15 13:25:00,55.17,55.2,55.16,55.17,31600.0,33.7137,33.7321,33.7076,33.7137,31600.0
2010-11-15 13:30:00,55.19,55.22,55.19,55.22,12500.0,33.726,33.7443,33.726,33.7443,12500.0
2010-11-15 13:35:00,55.21,55.23,55.17,55.17,14900.0,33.7382,33.7504,33.7137,33.7137,14900.0
2010-11-15 13:40:00,55.17,55.19,55.17,55.19,9300.0,33.7137,33.726,33.7137,33.726,9300.0
2010-11-15 13:45:00,55.2,55.2,55.18,55.19,6100.0,33.7321,33.7321,33.7198,33.726,6100.0
2010-11-15 13:50:00,55.19,55.2,55.17,55.18,59800.0,33.726,33.7321,33.7137,33.7198,59800.0
2010-11-15 13:55:00,55.18,55.18,55.14,55.14,18600.0,33.7198,33.7198,33.6954,33.6954,18600.0
2010-11-15 14:00:00,55.14,55.15,55.11,55.14,66000.0,33.6954,33.7015,33.6771,33.6954,66000.0
2010-11-15 14:05:00,55.14,55.15,55.12,55.13,24700.0,33.6954,33.7015,33.6832,33.6893,24700.0
2010-11-15 14:10:00,55.13,55.13,55.08,55.1,97700.0,33.6893,33.6893,33.6587,33.671,97700.0
2010-11-15 14:15:00,55.1,55.1,55.01,55.01,63900.0,33.671,33.671,33.616,33.616,63900.0
2010-11-15 14:20:00,55.01,55.04,54.99,55.0,96100.0,33.616,33.6343,33.6037,33.6099,96100.0
2010-11-15 14:25:00,55.0,55.02,55.0,55.02,31100.0,33.6099,33.6221,33.6099,33.6221,31100.0
2010-11-15 14:30:00,55.02,55.02,54.94,54.97,46800.0,33.6221,33.6221,33.5732,33.5915,46800.0
2010-11-15 14:35:00,54.97,54.97,54.87,54.93,138000.0,33.5915,33.5915,33.5304,33.5671,138000.0
2010-11-15 14:40:00,54.93,55.02,54.93,55.01,72400.0,33.5671,33.6221,33.5671,33.616,72400.0
2010-11-15 14:45:00,55.02,55.05,55.01,55.03,86100.0,33.6221,33.6404,33.616,33.6282,86100.0
2010-11-15 14:50:00,55.04,55.09,55.04,55.08,44500.0,33.6343,33.6649,33.6343,33.6587,44500.0
2010-11-15 14:55:00,55.08,55.09,55.04,55.04,35300.0,33.6587,33.6649,33.6343,33.6343,35300.0
2010-11-15 15:00:00,55.04,55.04,54.98,55.01,50600.0,33.6343,33.6343,33.5976,33.616,50600.0
2010-11-15 15:05:00,55.01,55.02,54.94,54.96,129200.0,33.616,33.6221,33.5732,33.5854,129200.0
2010-11-15 15:10:00,54.97,54.99,54.91,54.92,54100.0,33.5915,33.6037,33.5549,33.561,54100.0
2010-11-15 15:15:00,54.91,54.91,54.78,54.86,137500.0,33.5549,33.5549,33.4754,33.5243,137500.0
2010-11-15 15:20:00,54.86,54.87,54.79,54.79,160100.0,33.5243,33.5304,33.4815,33.4815,160100.0
2010-11-15 15:25:00,54.79,54.84,54.75,54.83,153500.0,33.4815,33.5121,33.4571,33.506,153500.0
2010-11-15 15:30:00,54.83,54.83,54.75,54.75,141800.0,33.506,33.506,33.4571,33.4571,141800.0
2010-11-15 15:35:00,54.75,54.77,54.69,54.7,296100.0,33.4571,33.4693,33.4204,33.4265,296100.0
2010-11-15 15:40:00,54.7,54.74,54.69,54.69,391500.0,33.4265,33.451,33.4204,33.4204,391500.0
2010-11-15 15:45:00,54.69,54.7,54.56,54.56,700200.0,33.4204,33.4265,33.341,33.341,700200.0
2010-11-15 15:50:00,54.56,54.56,54.39,54.4,1115400.0,33.341,33.341,33.2371,33.2432,1115400.0
2010-11-15 15:55:00,54.4,54.47,54.36,54.38,1778700.0,33.2432,33.286,33.2188,33.231,1778700.0
2010-11-16 09:30:00,54.13,54.14,53.82,53.83,698300.0,33.0782,33.0843,32.8888,32.8949,698300.0
2010-11-16 09:35:00,53.82,54.15,53.82,54.07,574600.0,32.8888,33.0904,32.8888,33.0415,574600.0
2010-11-16 09:40:00,54.07,54.09,53.79,53.79,477200.0,33.0415,33.0538,32.8704,32.8704,477200.0
2010-11-16 09:45:00,53.78,53.88,53.61,53.61,461700.0,32.8643,32.9254,32.7604,32.7604,461700.0
2010-11-16 09:50:00,53.61,53.71,53.5,53.5,397900.0,32.7604,32.8215,32.6932,32.6932,397900.0
2010-11-16 09:55:00,53.5,53.62,53.5,53.52,325400.0,32.6932,32.7666,32.6932,32.7054,325400.0
2010-11-16 10:00:00,53.53,53.63,53.48,53.58,318100.0,32.7116,32.7727,32.681,32.7421,318100.0
2010-11-16 10:05:00,53.59,53.71,53.55,53.65,164800.0,32.7482,32.8215,32.7238,32.7849,164800.0
2010-11-16 10:10:00,53.65,53.7,53.61,53.7,92800.0,32.7849,32.8154,32.7604,32.8154,92800.0
2010-11-16 10:15:00,53.7,53.72,53.62,53.62,159300.0,32.8154,32.8277,32.7666,32.7666,159300.0
2010-11-16 10:20:00,53.62,53.62,53.41,53.44,243400.0,32.7666,32.7666,32.6382,32.6566,243400.0
2010-11-16 10:25:00,53.44,53.48,53.42,53.44,314800.0,32.6566,32.681,32.6443,32.6566,314800.0
2010-11-16 10:30:00,53.44,53.45,53.26,53.28,276900.0,32.6566,32.6627,32.5466,32.5588,276900.0
2010-11-16 10:35:00,53.27,53.3,53.19,53.22,259200.0,32.5527,32.571,32.5038,32.5221,259200.0
2010-11-16 10:40:00,53.22,53.39,53.18,53.36,408000.0,32.5221,32.626,32.4977,32.6077,408000.0
2010-11-16 10:45:00,53.36,53.36,53.17,53.29,343700.0,32.6077,32.6077,32.4916,32.5649,343700.0
2010-11-16 10:50:00,53.28,53.31,53.1,53.1,235000.0,32.5588,32.5771,32.4488,32.4488,235000.0
2010-11-16 10:55:00,53.1,53.16,52.99,53.13,581400.0,32.4488,32.4855,32.3816,32.4671,581400.0
2010-11-16 11:00:00,53.12,53.13,53.01,53.01,296500.0,32.461,32.4671,32.3938,32.3938,296500.0
2010-11-16 11:05:00,53.01,53.09,52.97,53.01,315900.0,32.3938,32.4427,32.3693,32.3938,315900.0
2010-11-16 11:10:00,53.01,53.03,52.93,52.93,255100.0,32.3938,32.406,32.3449,32.3449,255100.0
2010-11-16 11:15:00,52.93,52.94,52.88,52.89,244100.0,32.3449,32.351,32.3143,32.3205,244100.0
2010-11-16 11:20:00,52.9,52.98,52.86,52.97,253300.0,32.3266,32.3755,32.3021,32.3693,253300.0
2010-11-16 11:25:00,52.96,53.02,52.93,52.99,90000.0,32.3632,32.3999,32.3449,32.3816,90000.0
2010-11-16 11:30:00,53.0,53.1,53.0,53.01,160100.0,32.3877,32.4488,32.3877,32.3938,160100.0
2010-11-16 11:35:00,53.01,53.02,52.94,53.01,136100.0,32.3938,32.3999,32.351,32.3938,136100.0
2010-11-16 11:40:00,53.01,53.02,52.92,52.99,1348300.0,32.3938,32.3999,32.3388,32.3816,1348300.0
2010-11-16 11:45:00,52.99,53.0,52.93,52.97,256700.0,32.3816,32.3877,32.3449,32.3693,256700.0
2010-11-16 11:50:00,52.97,53.03,52.97,52.98,254900.0,32.3693,32.406,32.3693,32.3755,254900.0
2010-11-16 11:55:00,52.98,53.03,52.92,53.01,213900.0,32.3755,32.406,32.3388,32.3938,213900.0
2010-11-16 12:00:00,53.01,53.2,53.01,53.15,339200.0,32.3938,32.5099,32.3938,32.4793,339200.0
2010-11-16 12:05:00,53.15,53.15,53.04,53.05,208200.0,32.4793,32.4793,32.4121,32.4182,208200.0
2010-11-16 12:10:00,53.04,53.08,52.99,53.08,290300.0,32.4121,32.4366,32.3816,32.4366,290300.0
2010-11-16 12:15:00,53.08,53.11,53.05,53.05,149100.0,32.4366,32.4549,32.4182,32.4182,149100.0
2010-11-16 12:20:00,53.04,53.08,53.0,53.0,71400.0,32.4121,32.4366,32.3877,32.3877,71400.0
2010-11-16 12:25:00,52.99,53.05,52.98,52.99,77800.0,32.3816,32.4182,32.3755,32.3816,77800.0
2010-11-16 12:30:00,53.0,53.01,52.9,52.97,133900.0,32.3877,32.3938,32.3266,32.3693,133900.0
2010-11-16 12:35:00,52.98,52.99,52.94,52.97,110500.0,32.3755,32.3816,32.351,32.3693,110500.0
2010-11-16 12:40:00,52.98,53.0,52.93,52.99,62300.0,32.3755,32.3877,32.3449,32.3816,62300.0
2010-11-16 12:45:00,52.99,52.99,52.82,52.83,276400.0,32.3816,32.3816,32.2777,32.2838,276400.0
2010-11-16 12:50:00,52.83,52.89,52.8,52.84,176300.0,32.2838,32.3205,32.2655,32.2899,176300.0
2010-11-16 12:55:00,52.84,52.96,52.82,52.96,188000.0,32.2899,32.3632,32.2777,32.3632,188000.0
2010-11-16 13:00:00,52.96,52.97,52.85,52.89,164200.0,32.3632,32.3693,32.296,32.3205,164200.0
2010-11-16 13:05:00,52.89,52.9,52.84,52.9,43000.0,32.3205,32.3266,32.2899,32.3266,43000.0
2010-11-16 13:10:00,52.9,52.91,52.83,52.84,58600.0,32.3266,32.3327,32.2838,32.2899,58600.0
2010-11-16 13:15:00,52.84,52.86,52.78,52.85,167600.0,32.2899,32.3021,32.2532,32.296,167600.0
2010-11-16 13:20:00,52.86,52.89,52.83,52.88,198700.0,32.3021,32.3205,32.2838,32.3143,198700.0
2010-11-16 13:25:00,52.87,52.9,52.82,52.82,188800.0,32.3082,32.3266,32.2777,32.2777,188800.0
2010-11-16 13:30:00,52.82,52.86,52.8,52.82,168100.0,32.2777,32.3021,32.2655,32.2777,168100.0
2010-11-16 13:35:00,52.83,52.91,52.82,52.91,103900.0,32.2838,32.3327,32.2777,32.3327,103900.0
2010-11-16 13:40:00,52.91,52.91,52.81,52.85,224400.0,32.3327,32.3327,32.2716,32.296,224400.0
2010-11-16 13:45:00,52.85,52.85,52.7,52.71,412800.0,32.296,32.296,32.2044,32.2105,412800.0
2010-11-16 13:50:00,52.71,52.74,52.66,52.73,218500.0,32.2105,32.2288,32.1799,32.2227,218500.0
2010-11-16 13:55:00,52.73,52.75,52.69,52.73,246000.0,32.2227,32.2349,32.1982,32.2227,246000.0
2010-11-16 14:00:00,52.73,52.84,52.73,52.77,362600.0,32.2227,32.2899,32.2227,32.2471,362600.0
2010-11-16 14:05:00,52.76,52.77,52.67,52.67,401200.0,32.241,32.2471,32.186,32.186,401200.0
2010-11-16 14:10:00,52.67,52.71,52.63,52.64,206500.0,32.186,32.2105,32.1616,32.1677,206500.0
2010-11-16 14:15:00,52.64,52.64,52.56,52.56,312800.0,32.1677,32.1677,32.1188,32.1188,312800.0
2010-11-16 14:20:00,52.56,52.68,52.54,52.57,309100.0,32.1188,32.1921,32.1066,32.1249,309100.0
2010-11-16 14:25:00,52.56,52.58,52.47,52.51,449700.0,32.1188,32.131,32.0638,32.0882,449700.0
2010-11-16 14:30:00,52.51,52.54,52.49,52.5,165100.0,32.0882,32.1066,32.076,32.0821,165100.0
2010-11-16 14:35:00,52.5,52.51,52.29,52.3,462400.0,32.0821,32.0882,31.9538,31.9599,462400.0
2010-11-16 14:40:00,52.31,52.37,52.27,52.33,370000.0,31.966,32.0027,31.9416,31.9782,370000.0
2010-11-16 14:45:00,52.33,52.48,52.32,52.47,356600.0,31.9782,32.0699,31.9721,32.0638,356600.0
2010-11-16 14:50:00,52.49,52.71,52.47,52.69,422500.0,32.076,32.2105,32.0638,32.1982,422500.0
2010-11-16 14:55:00,52.69,52.72,52.57,52.57,213300.0,32.1982,32.2166,32.1249,32.1249,213300.0
2010-11-16 15:00:00,52.57,52.69,52.57,52.64,404200.0,32.1249,32.1982,32.1249,32.1677,404200.0
2010-11-16 15:05:00,52.64,52.67,52.61,52.67,101200.0,32.1677,32.186,32.1494,32.186,101200.0
2010-11-16 15:10:00,52.67,52.68,52.51,52.53,201100.0,32.186,32.1921,32.0882,32.1005,201100.0
2010-11-16 15:15:00,52.53,52.53,52.39,52.47,492500.0,32.1005,32.1005,32.0149,32.0638,492500.0
2010-11-16 15:20:00,52.47,52.54,52.46,52.54,315700.0,32.0638,32.1066,32.0577,32.1066,315700.0
2010-11-16 15:25:00,52.54,52.55,52.47,52.49,219600.0,32.1066,32.1127,32.0638,32.076,219600.0
2010-11-16 15:30:00,52.5,52.69,52.49,52.69,296600.0,32.0821,32.1982,32.076,32.1982,296600.0
2010-11-16 15:35:00,52.69,52.77,52.59,52.6,401100.0,32.1982,32.2471,32.1371,32.1432,401100.0
2010-11-16 15:40:00,52.61,52.63,52.49,52.58,608000.0,32.1494,32.1616,32.076,32.131,608000.0
2010-11-16 15:45:00,52.58,52.61,52.5,52.61,411800.0,32.131,32.1494,32.0821,32.1494,411800.0
2010-11-16 15:50:00,52.6,52.75,52.58,52.68,843800.0,32.1432,32.2349,32.131,32.1921,843800.0
2010-11-16 15:55:00,52.69,52.69,52.63,52.65,1448600.0,32.1982,32.1982,32.1616,32.1738,1448600.0
2010-11-16 16:00:00,52.65,52.83,52.63,52.65,336200.0,32.1738,32.2838,32.1616,32.1738,336200.0
2010-11-16 16:05:00,52.6,52.66,52.6,52.63,1600.0,32.1432,32.1799,32.1432,32.1616,1600.0
2010-11-16 16:10:00,52.72,52.76,52.71,52.74,39800.0,32.2166,32.241,32.2105,32.2288,39800.0
2010-11-17 09:30:00,52.82,53.01,52.7,52.78,439300.0,32.2777,32.3938,32.2044,32.2532,439300.0
2010-11-17 09:35:00,52.78,52.8,52.66,52.68,185700.0,32.2532,32.2655,32.1799,32.1921,185700.0
2010-11-17 09:40:00,52.69,52.77,52.66,52.71,194400.0,32.1982,32.2471,32.1799,32.2105,194400.0
2010-11-17 09:45:00,52.71,52.87,52.63,52.84,182400.0,32.2105,32.3082,32.1616,32.2899,182400.0
2010-11-17 09:50:00,52.84,52.91,52.8,52.87,230200.0,32.2899,32.3327,32.2655,32.3082,230200.0
2010-11-17 09:55:00,52.86,52.89,52.8,52.87,125600.0,32.3021,32.3205,32.2655,32.3082,125600.0
2010-11-17 10:00:00,52.88,52.97,52.87,52.97,132600.0,32.3143,32.3693,32.3082,32.3693,132600.0
2010-11-17 10:05:00,52.97,53.19,52.97,53.15,268600.0,32.3693,32.5038,32.3693,32.4793,268600.0
2010-11-17 10:10:00,53.15,53.16,53.02,53.07,117900.0,32.4793,32.4855,32.3999,32.4305,117900.0
2010-11-17 10:15:00,53.07,53.17,53.07,53.15,166400.0,32.4305,32.4916,32.4305,32.4793,166400.0
2010-11-17 10:20:00,53.15,53.23,53.14,53.17,118000.0,32.4793,32.5282,32.4732,32.4916,118000.0
2010-11-17 10:25:00,53.17,53.21,53.16,53.2,103100.0,32.4916,32.516,32.4855,32.5099,103100.0
2010-11-17 10:30:00,53.22,53.27,53.17,53.18,67700.0,32.5221,32.5527,32.4916,32.4977,67700.0
2010-11-17 10:35:00,53.18,53.21,53.13,53.21,92400.0,32.4977,32.516,32.4671,32.516,92400.0
2010-11-17 10:40:00,53.2,53.26,53.19,53.24,150400.0,32.5099,32.5466,32.5038,32.5343,150400.0
2010-11-17 10:45:00,53.24,53.29,53.22,53.26,69300.0,32.5343,32.5649,32.5221,32.5466,69300.0
2010-11-17 10:50:00,53.27,53.28,53.23,53.26,134400.0,32.5527,32.5588,32.5282,32.5466,134400.0
2010-11-17 10:55:00,53.26,53.28,53.18,53.21,148000.0,32.5466,32.5588,32.4977,32.516,148000.0
2010-11-17 11:00:00,53.21,53.25,53.19,53.2,76300.0,32.516,32.5404,32.5038,32.5099,76300.0
2010-11-17 11:05:00,53.2,53.29,53.19,53.29,219900.0,32.5099,32.5649,32.5038,32.5649,219900.0
2010-11-17 11:10:00,53.29,53.32,53.26,53.3,57800.0,32.5649,32.5832,32.5466,32.571,57800.0
2010-11-17 11:15:00,53.3,53.36,53.3,53.32,169700.0,32.571,32.6077,32.571,32.5832,169700.0
2010-11-17 11:20:00,53.31,53.39,53.29,53.37,46100.0,32.5771,32.626,32.5649,32.6138,46100.0
2010-11-17 11:25:00,53.37,53.4,53.36,53.36,66300.0,32.6138,32.6321,32.6077,32.6077,66300.0
2010-11-17 11:30:00,53.35,53.37,53.32,53.34,40400.0,32.6016,32.6138,32.5832,32.5954,40400.0
2010-11-17 11:35:00,53.34,53.34,53.29,53.31,39100.0,32.5954,32.5954,32.5649,32.5771,39100.0
2010-11-17 11:40:00,53.31,53.35,53.31,53.32,38300.0,32.5771,32.6016,32.5771,32.5832,38300.0
2010-11-17 11:45:00,53.32,53.32,53.25,53.26,32700.0,32.5832,32.5832,32.5404,32.5466,32700.0
2010-11-17 11:50:00,53.26,53.35,53.25,53.32,83600.0,32.5466,32.6016,32.5404,32.5832,83600.0
2010-11-17 11:55:00,53.32,53.34,53.28,53.29,39400.0,32.5832,32.5954,32.5588,32.5649,39400.0
2010-11-17 12:00:00,53.29,53.29,53.23,53.24,74100.0,32.5649,32.5649,32.5282,32.5343,74100.0
2010-11-17 12:05:00,53.25,53.25,53.16,53.16,52000.0,32.5404,32.5404,32.4855,32.4855,52000.0
2010-11-17 12:10:00,53.17,53.21,53.16,53.19,44900.0,32.4916,32.516,32.4855,32.5038,44900.0
2010-11-17 12:15:00,53.19,53.2,53.15,53.16,12900.0,32.5038,32.5099,32.4793,32.4855,12900.0
2010-11-17 12:20:00,53.15,53.19,53.15,53.19,19700.0,32.4793,32.5038,32.4793,32.5038,19700.0
2010-11-17 12:25:00,53.19,53.19,53.12,53.16,73600.0,32.5038,32.5038,32.461,32.4855,73600.0
2010-11-17 12:30:00,53.16,53.16,53.11,53.11,28300.0,32.4855,32.4855,32.4549,32.4549,28300.0
2010-11-17 12:35:00,53.11,53.14,53.11,53.11,22400.0,32.4549,32.4732,32.4549,32.4549,22400.0
2010-11-17 12:40:00,53.12,53.12,53.1,53.11,27600.0,32.461,32.461,32.4488,32.4549,27600.0
2010-11-17 12:45:00,53.11,53.12,53.06,53.12,45100.0,32.4549,32.461,32.4243,32.461,45100.0
2010-11-17 12:50:00,53.12,53.17,53.12,53.14,72300.0,32.461,32.4916,32.461,32.4732,72300.0
2010-11-17 12:55:00,53.14,53.14,53.08,53.08,8200.0,32.4732,32.4732,32.4366,32.4366,8200.0
2010-11-17 13:00:00,53.08,53.09,53.05,53.06,61600.0,32.4366,32.4427,32.4182,32.4243,61600.0
2010-11-17 13:05:00,53.05,53.09,53.04,53.08,35400.0,32.4182,32.4427,32.4121,32.4366,35400.0
2010-11-17 13:10:00,53.09,53.12,53.08,53.08,21500.0,32.4427,32.461,32.4366,32.4366,21500.0
2010-11-17 13:15:00,53.08,53.12,53.06,53.12,48000.0,32.4366,32.461,32.4243,32.461,48000.0
2010-11-17 13:20:00,53.11,53.18,53.11,53.14,20300.0,32.4549,32.4977,32.4549,32.4732,20300.0
2010-11-17 13:25:00,53.15,53.2,53.15,53.2,87600.0,32.4793,32.5099,32.4793,32.5099,87600.0
2010-11-17 13:30:00,53.2,53.21,53.18,53.2,27700.0,32.5099,32.516,32.4977,32.5099,27700.0
2010-11-17 13:35:00,53.2,53.22,53.19,53.2,39000.0,32.5099,32.5221,32.5038,32.5099,39000.0
2010-11-17 13:40:00,53.19,53.19,53.09,53.1,71100.0,32.5038,32.5038,32.4427,32.4488,71100.0
2010-11-17 13:45:00,53.1,53.13,53.08,53.12,35600.0,32.4488,32.4671,32.4366,32.461,35600.0
2010-11-17 13:50:00,53.12,53.15,53.1,53.12,22000.0,32.461,32.4793,32.4488,32.461,22000.0
2010-11-17 13:55:00,53.12,53.16,53.12,53.14,47700.0,32.461,32.4855,32.461,32.4732,47700.0
2010-11-17 14:00:00,53.14,53.16,53.14,53.14,32800.0,32.4732,32.4855,32.4732,32.4732,32800.0
2010-11-17 14:05:00,53.15,53.16,53.09,53.1,28300.0,32.4793,32.4855,32.4427,32.4488,28300.0
2010-11-17 14:10:00,53.09,53.1,53.07,53.09,25300.0,32.4427,32.4488,32.4305,32.4427,25300.0
2010-11-17 14:15:00,53.09,53.13,53.08,53.12,20400.0,32.4427,32.4671,32.4366,32.461,20400.0
2010-11-17 14:20:00,53.12,53.13,53.08,53.09,33300.0,32.461,32.4671,32.4366,32.4427,33300.0
2010-11-17 14:25:00,53.1,53.13,53.09,53.1,57100.0,32.4488,32.4671,32.4427,32.4488,57100.0
2010-11-17 14:30:00,53.11,53.13,53.1,53.12,20500.0,32.4549,32.4671,32.4488,32.461,20500.0
2010-11-17 14:35:00,53.13,53.18,53.12,53.17,22500.0,32.4671,32.4977,32.461,32.4916,22500.0
2010-11-17 14:40:00,53.17,53.21,53.17,53.19,18600.0,32.4916,32.516,32.4916,32.5038,18600.0
2010-11-17 14:45:00,53.19,53.2,53.18,53.18,41300.0,32.5038,32.5099,32.4977,32.4977,41300.0
2010-11-17 14:50:00,53.17,53.2,53.16,53.17,18600.0,32.4916,32.5099,32.4855,32.4916,18600.0
2010-11-17 14:55:00,53.17,53.21,53.16,53.2,17900.0,32.4916,32.516,32.4855,32.5099,17900.0
2010-11-17 15:00:00,53.2,53.21,53.16,53.16,63400.0,32.5099,32.516,32.4855,32.4855,63400.0
2010-11-17 15:05:00,53.17,53.17,53.1,53.11,38000.0,32.4916,32.4916,32.4488,32.4549,38000.0
2010-11-17 15:10:00,53.1,53.12,53.08,53.08,121500.0,32.4488,32.461,32.4366,32.4366,121500.0
2010-11-17 15:15:00,53.08,53.11,53.06,53.1,52500.0,32.4366,32.4549,32.4243,32.4488,52500.0
2010-11-17 15:20:00,53.11,53.14,53.05,53.08,184900.0,32.4549,32.4732,32.4182,32.4366,184900.0
2010-11-17 15:25:00,53.07,53.07,52.93,52.95,285800.0,32.4305,32.4305,32.3449,32.3571,285800.0
2010-11-17 15:30:00,52.95,53.02,52.95,53.02,108500.0,32.3571,32.3999,32.3571,32.3999,108500.0
2010-11-17 15:35:00,53.02,53.06,53.01,53.02,60400.0,32.3999,32.4243,32.3938,32.3999,60400.0
2010-11-17 15:40:00,53.02,53.03,52.95,52.96,270700.0,32.3999,32.406,32.3571,32.3632,270700.0
2010-11-17 15:45:00,52.97,53.08,52.97,53.06,596100.0,32.3693,32.4366,32.3693,32.4243,596100.0
2010-11-17 15:50:00,53.06,53.1,53.05,53.09,135000.0,32.4243,32.4488,32.4182,32.4427,135000.0
2010-11-17 15:55:00,53.09,53.12,53.07,53.09,618700.0,32.4427,32.461,32.4305,32.4427,618700.0
2010-11-18 09:30:00,53.84,53.9,53.68,53.72,253700.0,32.901,32.9377,32.8032,32.8277,253700.0
2010-11-18 09:35:00,53.72,53.87,53.7,53.8,268300.0,32.8277,32.9193,32.8154,32.8765,268300.0
2010-11-18 09:40:00,53.81,53.9,53.79,53.86,253300.0,32.8827,32.9377,32.8704,32.9132,253300.0
2010-11-18 09:45:00,53.87,53.88,53.71,53.74,190300.0,32.9193,32.9254,32.8215,32.8399,190300.0
2010-11-18 09:50:00,53.74,53.75,53.56,53.57,142600.0,32.8399,32.846,32.7299,32.736,142600.0
2010-11-18 09:55:00,53.57,53.68,53.56,53.68,132700.0,32.736,32.8032,32.7299,32.8032,132700.0
2010-11-18 10:00:00,53.72,53.82,53.6,53.71,412000.0,32.8277,32.8888,32.7543,32.8215,412000.0
2010-11-18 10:05:00,53.72,53.84,53.71,53.81,253100.0,32.8277,32.901,32.8215,32.8827,253100.0
2010-11-18 10:10:00,53.82,53.93,53.81,53.87,150900.0,32.8888,32.956,32.8827,32.9193,150900.0
2010-11-18 10:15:00,53.87,53.93,53.84,53.91,186100.0,32.9193,32.956,32.901,32.9438,186100.0
2010-11-18 10:20:00,53.92,53.95,53.87,53.91,159200.0,32.9499,32.9682,32.9193,32.9438,159200.0
2010-11-18 10:25:00,53.9,54.0,53.9,53.96,78300.0,32.9377,32.9988,32.9377,32.9743,78300.0
2010-11-18 10:30:00,53.95,53.96,53.86,53.92,62600.0,32.9682,32.9743,32.9132,32.9499,62600.0
2010-11-18 10:35:00,53.92,53.95,53.87,53.87,69800.0,32.9499,32.9682,32.9193,32.9193,69800.0
2010-11-18 10:40:00,53.87,53.88,53.85,53.87,50300.0,32.9193,32.9254,32.9071,32.9193,50300.0
2010-11-18 10:45:00,53.88,53.88,53.82,53.82,46600.0,32.9254,32.9254,32.8888,32.8888,46600.0
2010-11-18 10:50:00,53.82,53.83,53.77,53.81,122000.0,32.8888,32.8949,32.8582,32.8827,122000.0
2010-11-18 10:55:00,53.8,53.82,53.74,53.74,50600.0,32.8765,32.8888,32.8399,32.8399,50600.0
2010-11-18 11:00:00,53.75,53.75,53.7,53.7,156300.0,32.846,32.846,32.8154,32.8154,156300.0
2010-11-18 11:05:00,53.7,53.7,53.6,53.6,103000.0,32.8154,32.8154,32.7543,32.7543,103000.0
2010-11-18 11:10:00,53.6,53.63,53.57,53.61,81800.0,32.7543,32.7727,32.736,32.7604,81800.0
2010-11-18 11:15:00,53.61,53.67,53.58,53.58,140600.0,32.7604,32.7971,32.7421,32.7421,140600.0
2010-11-18 11:20:00,53.58,53.69,53.58,53.65,103200.0,32.7421,32.8093,32.7421,32.7849,103200.0
2010-11-18 11:25:00,53.64,53.71,53.6,53.7,113100.0,32.7788,32.8215,32.7543,32.8154,113100.0
2010-11-18 11:30:00,53.69,53.72,53.68,53.69,78300.0,32.8093,32.8277,32.8032,32.8093,78300.0
2010-11-18 11:35:00,53.7,53.71,53.69,53.69,55300.0,32.8154,32.8215,32.8093,32.8093,55300.0
2010-11-18 11:40:00,53.69,53.69,53.61,53.61,102600.0,32.8093,32.8093,32.7604,32.7604,102600.0
2010-11-18 11:45:00,53.61,53.61,53.54,53.54,54300.0,32.7604,32.7604,32.7177,32.7177,54300.0
2010-11-18 11:50:00,53.54,53.55,53.45,53.49,264600.0,32.7177,32.7238,32.6627,32.6871,264600.0
2010-11-18 11:55:00,53.5,53.52,53.44,53.47,73200.0,32.6932,32.7054,32.6566,32.6749,73200.0
2010-11-18 12:00:00,53.47,53.58,53.46,53.57,91200.0,32.6749,32.7421,32.6688,32.736,91200.0
2010-11-18 12:05:00,53.56,53.66,53.56,53.62,87200.0,32.7299,32.791,32.7299,32.7666,87200.0
2010-11-18 12:10:00,53.61,53.63,53.6,53.6,28100.0,32.7604,32.7727,32.7543,32.7543,28100.0
2010-11-18 12:15:00,53.6,53.63,53.55,53.55,37700.0,32.7543,32.7727,32.7238,32.7238,37700.0
2010-11-18 12:20:00,53.56,53.58,53.56,53.58,20400.0,32.7299,32.7421,32.7299,32.7421,20400.0
2010-11-18 12:25:00,53.57,53.6,53.57,53.59,24900.0,32.736,32.7543,32.736,32.7482,24900.0
2010-11-18 12:30:00,53.59,53.6,53.56,53.57,29600.0,32.7482,32.7543,32.7299,32.736,29600.0
2010-11-18 12:35:00,53.57,53.59,53.56,53.58,77000.0,32.736,32.7482,32.7299,32.7421,77000.0
2010-11-18 12:40:00,53.6,53.62,53.59,53.61,26100.0,32.7543,32.7666,32.7482,32.7604,26100.0
2010-11-18 12:45:00,53.61,53.63,53.59,53.59,57000.0,32.7604,32.7727,32.7482,32.7482,57000.0
2010-11-18 12:50:00,53.59,53.61,53.57,53.59,39100.0,32.7482,32.7604,32.736,32.7482,39100.0
2010-11-18 12:55:00,53.59,53.62,53.59,53.6,94100.0,32.7482,32.7666,32.7482,32.7543,94100.0
2010-11-18 13:00:00,53.6,53.61,53.58,53.59,59400.0,32.7543,32.7604,32.7421,32.7482,59400.0
2010-11-18 13:05:00,53.59,53.62,53.59,53.6,57800.0,32.7482,32.7666,32.7482,32.7543,57800.0
2010-11-18 13:10:00,53.61,53.63,53.59,53.61,46000.0,32.7604,32.7727,32.7482,32.7604,46000.0
2010-11-18 13:15:00,53.62,53.63,53.61,53.63,35300.0,32.7666,32.7727,32.7604,32.7727,35300.0
2010-11-18 13:20:00,53.63,53.63,53.61,53.62,68800.0,32.7727,32.7727,32.7604,32.7666,68800.0
2010-11-18 13:25:00,53.62,53.65,53.62,53.63,33000.0,32.7666,32.7849,32.7666,32.7727,33000.0
2010-11-18 13:30:00,53.63,53.65,53.59,53.6,56300.0,32.7727,32.7849,32.7482,32.7543,56300.0
2010-11-18 13:35:00,53.6,53.62,53.59,53.61,75000.0,32.7543,32.7666,32.7482,32.7604,75000.0
2010-11-18 13:40:00,53.62,53.62,53.57,53.59,48100.0,32.7666,32.7666,32.736,32.7482,48100.0
2010-11-18 13:45:00,53.59,53.6,53.58,53.6,23900.0,32.7482,32.7543,32.7421,32.7543,23900.0
2010-11-18 13:50:00,53.6,53.64,53.58,53.6,79400.0,32.7543,32.7788,32.7421,32.7543,79400.0
2010-11-18 13:55:00,53.6,53.6,53.56,53.56,35900.0,32.7543,32.7543,32.7299,32.7299,35900.0
2010-11-18 14:00:00,53.57,53.6,53.57,53.59,29300.0,32.736,32.7543,32.736,32.7482,29300.0
2010-11-18 14:05:00,53.59,53.6,53.56,53.59,28100.0,32.7482,32.7543,32.7299,32.7482,28100.0
2010-11-18 14:10:00,53.6,53.6,53.56,53.58,66300.0,32.7543,32.7543,32.7299,32.7421,66300.0
2010-11-18 14:15:00,53.57,53.58,53.55,53.56,46100.0,32.736,32.7421,32.7238,32.7299,46100.0
2010-11-18 14:20:00,53.56,53.56,53.51,53.54,58600.0,32.7299,32.7299,32.6993,32.7177,58600.0
2010-11-18 14:25:00,53.54,53.54,53.5,53.51,96100.0,32.7177,32.7177,32.6932,32.6993,96100.0
2010-11-18 14:30:00,53.51,53.53,53.49,53.5,107400.0,32.6993,32.7116,32.6871,32.6932,107400.0
2010-11-18 14:35:00,53.5,53.52,53.48,53.52,63900.0,32.6932,32.7054,32.681,32.7054,63900.0
2010-11-18 14:40:00,53.52,53.52,53.49,53.5,36300.0,32.7054,32.7054,32.6871,32.6932,36300.0
2010-11-18 14:45:00,53.5,53.55,53.5,53.55,81800.0,32.6932,32.7238,32.6932,32.7238,81800.0
2010-11-18 14:50:00,53.55,53.55,53.51,53.54,36500.0,32.7238,32.7238,32.6993,32.7177,36500.0
2010-11-18 14:55:00,53.54,53.57,53.53,53.57,73100.0,32.7177,32.736,32.7116,32.736,73100.0
2010-11-18 15:00:00,53.56,53.6,53.55,53.56,93300.0,32.7299,32.7543,32.7238,32.7299,93300.0
2010-11-18 15:05:00,53.56,53.59,53.56,53.58,69400.0,32.7299,32.7482,32.7299,32.7421,69400.0
2010-11-18 15:10:00,53.58,53.58,53.49,53.52,117400.0,32.7421,32.7421,32.6871,32.7054,117400.0
2010-11-18 15:15:00,53.52,53.53,53.5,53.51,64400.0,32.7054,32.7116,32.6932,32.6993,64400.0
2010-11-18 15:20:00,53.52,53.52,53.44,53.45,255100.0,32.7054,32.7054,32.6566,32.6627,255100.0
2010-11-18 15:25:00,53.45,53.47,53.44,53.44,249000.0,32.6627,32.6749,32.6566,32.6566,249000.0
2010-11-18 15:30:00,53.44,53.47,53.42,53.42,215400.0,32.6566,32.6749,32.6443,32.6443,215400.0
2010-11-18 15:35:00,53.43,53.43,53.36,53.41,227700.0,32.6504,32.6504,32.6077,32.6382,227700.0
2010-11-18 15:40:00,53.41,53.44,53.38,53.42,123900.0,32.6382,32.6566,32.6199,32.6443,123900.0
2010-11-18 15:45:00,53.42,53.47,53.42,53.45,343900.0,32.6443,32.6749,32.6443,32.6627,343900.0
2010-11-18 15:50:00,53.45,53.46,53.42,53.46,868700.0,32.6627,32.6688,32.6443,32.6688,868700.0
2010-11-18 15:55:00,53.46,53.52,53.46,53.49,573700.0,32.6688,32.7054,32.6688,32.6871,573700.0
2010-11-19 09:30:00,53.32,53.4,53.27,53.39,195300.0,32.5832,32.6321,32.5527,32.626,195300.0
2010-11-19 09:35:00,53.4,53.53,53.3,53.32,237600.0,32.6321,32.7116,32.571,32.5832,237600.0
2010-11-19 09:40:00,53.32,53.34,53.13,53.14,257200.0,32.5832,32.5954,32.4671,32.4732,257200.0
2010-11-19 09:45:00,53.14,53.15,53.01,53.07,266700.0,32.4732,32.4793,32.3938,32.4305,266700.0
2010-11-19 09:50:00,53.06,53.06,52.89,52.94,153700.0,32.4243,32.4243,32.3205,32.351,153700.0
2010-11-19 09:55:00,52.94,53.07,52.94,53.07,123000.0,32.351,32.4305,32.351,32.4305,123000.0
2010-11-19 10:00:00,53.07,53.08,52.99,53.05,91900.0,32.4305,32.4366,32.3816,32.4182,91900.0
2010-11-19 10:05:00,53.05,53.05,52.98,53.02,85100.0,32.4182,32.4182,32.3755,32.3999,85100.0
2010-11-19 10:10:00,53.02,53.13,53.0,53.13,101700.0,32.3999,32.4671,32.3877,32.4671,101700.0
2010-11-19 10:15:00,53.13,53.17,53.06,53.08,126600.0,32.4671,32.4916,32.4243,32.4366,126600.0
2010-11-19 10:20:00,53.07,53.12,53.04,53.05,145700.0,32.4305,32.461,32.4121,32.4182,145700.0
2010-11-19 10:25:00,53.05,53.09,53.03,53.09,34500.0,32.4182,32.4427,32.406,32.4427,34500.0
2010-11-19 10:30:00,53.09,53.11,53.05,53.1,97300.0,32.4427,32.4549,32.4182,32.4488,97300.0
2010-11-19 10:35:00,53.1,53.21,53.08,53.09,246700.0,32.4488,32.516,32.4366,32.4427,246700.0
2010-11-19 10:40:00,53.09,53.21,53.08,53.19,186200.0,32.4427,32.516,32.4366,32.5038,186200.0
2010-11-19 10:45:00,53.19,53.21,53.17,53.21,86400.0,32.5038,32.516,32.4916,32.516,86400.0
2010-11-19 10:50:00,53.21,53.23,53.15,53.17,108000.0,32.516,32.5282,32.4793,32.4916,108000.0
2010-11-19 10:55:00,53.18,53.25,53.16,53.17,62700.0,32.4977,32.5404,32.4855,32.4916,62700.0
2010-11-19 11:00:00,53.17,53.25,53.15,53.15,164400.0,32.4916,32.5404,32.4793,32.4793,164400.0
2010-11-19 11:05:00,53.15,53.15,53.07,53.13,99200.0,32.4793,32.4793,32.4305,32.4671,99200.0
2010-11-19 11:10:00,53.14,53.15,53.1,53.15,92300.0,32.4732,32.4793,32.4488,32.4793,92300.0
2010-11-19 11:15:00,53.15,53.22,53.12,53.22,39200.0,32.4793,32.5221,32.461,32.5221,39200.0
2010-11-19 11:20:00,53.22,53.24,53.18,53.2,118700.0,32.5221,32.5343,32.4977,32.5099,118700.0
2010-11-19 11:25:00,53.2,53.29,53.19,53.28,138600.0,32.5099,32.5649,32.5038,32.5588,138600.0
2010-11-19 11:30:00,53.28,53.36,53.28,53.35,73300.0,32.5588,32.6077,32.5588,32.6016,73300.0
2010-11-19 11:35:00,53.36,53.36,53.3,53.3,44600.0,32.6077,32.6077,32.571,32.571,44600.0
2010-11-19 11:40:00,53.3,53.39,53.3,53.37,42900.0,32.571,32.626,32.571,32.6138,42900.0
2010-11-19 11:45:00,53.36,53.38,53.34,53.36,30100.0,32.6077,32.6199,32.5954,32.6077,30100.0
2010-11-19 11:50:00,53.36,53.38,53.35,53.38,10400.0,32.6077,32.6199,32.6016,32.6199,10400.0
2010-11-19 11:55:00,53.37,53.37,53.29,53.32,55200.0,32.6138,32.6138,32.5649,32.5832,55200.0
2010-11-19 12:00:00,53.32,53.33,53.31,53.32,30700.0,32.5832,32.5893,32.5771,32.5832,30700.0
2010-11-19 12:05:00,53.31,53.37,53.3,53.37,54400.0,32.5771,32.6138,32.571,32.6138,54400.0
2010-11-19 12:10:00,53.37,53.37,53.33,53.34,25700.0,32.6138,32.6138,32.5893,32.5954,25700.0
2010-11-19 12:15:00,53.34,53.34,53.33,53.33,23100.0,32.5954,32.5954,32.5893,32.5893,23100.0
2010-11-19 12:20:00,53.34,53.37,53.33,53.36,27900.0,32.5954,32.6138,32.5893,32.6077,27900.0
2010-11-19 12:25:00,53.35,53.35,53.33,53.34,40000.0,32.6016,32.6016,32.5893,32.5954,40000.0
2010-11-19 12:30:00,53.33,53.33,53.3,53.3,16500.0,32.5893,32.5893,32.571,32.571,16500.0
2010-11-19 12:35:00,53.3,53.33,53.3,53.33,14700.0,32.571,32.5893,32.571,32.5893,14700.0
2010-11-19 12:40:00,53.33,53.36,53.31,53.33,95600.0,32.5893,32.6077,32.5771,32.5893,95600.0
2010-11-19 12:45:00,53.32,53.34,53.32,53.34,12300.0,32.5832,32.5954,32.5832,32.5954,12300.0
2010-11-19 12:50:00,53.34,53.38,53.34,53.38,30300.0,32.5954,32.6199,32.5954,32.6199,30300.0
2010-11-19 12:55:00,53.38,53.47,53.38,53.47,110900.0,32.6199,32.6749,32.6199,32.6749,110900.0
2010-11-19 13:00:00,53.48,53.54,53.47,53.52,74200.0,32.681,32.7177,32.6749,32.7054,74200.0
2010-11-19 13:05:00,53.52,53.53,53.5,53.5,28900.0,32.7054,32.7116,32.6932,32.6932,28900.0
2010-11-19 13:10:00,53.51,53.51,53.5,53.5,14400.0,32.6993,32.6993,32.6932,32.6932,14400.0
2010-11-19 13:15:00,53.49,53.53,53.49,53.51,49100.0,32.6871,32.7116,32.6871,32.6993,49100.0
2010-11-19 13:20:00,53.52,53.52,53.48,53.49,42300.0,32.7054,32.7054,32.681,32.6871,42300.0
2010-11-19 13:25:00,53.49,53.51,53.49,53.49,20800.0,32.6871,32.6993,32.6871,32.6871,20800.0
2010-11-19 13:30:00,53.5,53.52,53.48,53.52,56300.0,32.6932,32.7054,32.681,32.7054,56300.0
2010-11-19 13:35:00,53.52,53.57,53.51,53.55,60200.0,32.7054,32.736,32.6993,32.7238,60200.0
2010-11-19 13:40:00,53.56,53.57,53.54,53.56,18000.0,32.7299,32.736,32.7177,32.7299,18000.0
2010-11-19 13:45:00,53.56,53.61,53.56,53.61,95100.0,32.7299,32.7604,32.7299,32.7604,95100.0
2010-11-19 13:50:00,53.62,53.64,53.61,53.63,90700.0,32.7666,32.7788,32.7604,32.7727,90700.0
2010-11-19 13:55:00,53.63,53.63,53.6,53.63,91100.0,32.7727,32.7727,32.7543,32.7727,91100.0
2010-11-19 14:00:00,53.63,53.65,53.59,53.64,55000.0,32.7727,32.7849,32.7482,32.7788,55000.0
2010-11-19 14:05:00,53.64,53.68,53.63,53.67,49900.0,32.7788,32.8032,32.7727,32.7971,49900.0
2010-11-19 14:10:00,53.67,53.68,53.66,53.67,23800.0,32.7971,32.8032,32.791,32.7971,23800.0
2010-11-19 14:15:00,53.68,53.7,53.66,53.66,40200.0,32.8032,32.8154,32.791,32.791,40200.0
2010-11-19 14:20:00,53.66,53.66,53.57,53.58,72800.0,32.791,32.791,32.736,32.7421,72800.0
2010-11-19 14:25:00,53.57,53.58,53.55,53.55,34000.0,32.736,32.7421,32.7238,32.7238,34000.0
2010-11-19 14:30:00,53.56,53.57,53.55,53.55,17600.0,32.7299,32.736,32.7238,32.7238,17600.0
2010-11-19 14:35:00,53.56,53.61,53.55,53.61,56800.0,32.7299,32.7604,32.7238,32.7604,56800.0
2010-11-19 14:40:00,53.62,53.63,53.6,53.63,43100.0,32.7666,32.7727,32.7543,32.7727,43100.0
2010-11-19 14:45:00,53.63,53.65,53.62,53.65,56800.0,32.7727,32.7849,32.7666,32.7849,56800.0
2010-11-19 14:50:00,53.64,53.64,53.61,53.63,53400.0,32.7788,32.7788,32.7604,32.7727,53400.0
2010-11-19 14:55:00,53.62,53.63,53.57,53.57,44200.0,32.7666,32.7727,32.736,32.736,44200.0
2010-11-19 15:00:00,53.57,53.61,53.55,53.61,57500.0,32.736,32.7604,32.7238,32.7604,57500.0
2010-11-19 15:05:00,53.61,53.64,53.61,53.64,64400.0,32.7604,32.7788,32.7604,32.7788,64400.0
2010-11-19 15:10:00,53.64,53.64,53.55,53.56,66700.0,32.7788,32.7788,32.7238,32.7299,66700.0
2010-11-19 15:15:00,53.56,53.57,53.53,53.55,162300.0,32.7299,32.736,32.7116,32.7238,162300.0
2010-11-19 15:20:00,53.55,53.62,53.54,53.61,44700.0,32.7238,32.7666,32.7177,32.7604,44700.0
2010-11-19 15:25:00,53.62,53.62,53.57,53.59,66400.0,32.7666,32.7666,32.736,32.7482,66400.0
2010-11-19 15:30:00,53.59,53.59,53.51,53.53,186800.0,32.7482,32.7482,32.6993,32.7116,186800.0
2010-11-19 15:35:00,53.53,53.55,53.51,53.54,179800.0,32.7116,32.7238,32.6993,32.7177,179800.0
2010-11-19 15:40:00,53.55,53.64,53.54,53.61,128900.0,32.7238,32.7788,32.7177,32.7604,128900.0
2010-11-19 15:45:00,53.62,53.73,53.62,53.71,445100.0,32.7666,32.8338,32.7666,32.8215,445100.0
2010-11-19 15:50:00,53.71,53.75,53.7,53.74,286400.0,32.8215,32.846,32.8154,32.8399,286400.0
2010-11-19 15:55:00,53.75,53.83,53.72,53.72,1158700.0,32.846,32.8949,32.8277,32.8277,1158700.0
2010-11-22 09:30:00,53.54,53.67,53.51,53.54,262700.0,32.7177,32.7971,32.6993,32.7177,262700.0
2010-11-22 09:35:00,53.54,53.69,53.53,53.58,148100.0,32.7177,32.8093,32.7116,32.7421,148100.0
2010-11-22 09:40:00,53.57,53.74,53.57,53.65,135500.0,32.736,32.8399,32.736,32.7849,135500.0
2010-11-22 09:45:00,53.64,53.82,53.64,53.8,71100.0,32.7788,32.8888,32.7788,32.8765,71100.0
2010-11-22 09:50:00,53.8,53.82,53.79,53.82,185700.0,32.8765,32.8888,32.8704,32.8888,185700.0
2010-11-22 09:55:00,53.83,53.98,53.83,53.96,78500.0,32.8949,32.9865,32.8949,32.9743,78500.0
2010-11-22 10:00:00,53.96,54.01,53.96,53.97,64900.0,32.9743,33.0049,32.9743,32.9804,64900.0
2010-11-22 10:05:00,53.97,53.97,53.92,53.92,82200.0,32.9804,32.9804,32.9499,32.9499,82200.0
2010-11-22 10:10:00,53.93,53.93,53.9,53.91,60200.0,32.956,32.956,32.9377,32.9438,60200.0
2010-11-22 10:15:00,53.92,54.0,53.9,53.91,80000.0,32.9499,32.9988,32.9377,32.9438,80000.0
2010-11-22 10:20:00,53.91,53.91,53.78,53.88,131400.0,32.9438,32.9438,32.8643,32.9254,131400.0
2010-11-22 10:25:00,53.88,53.89,53.79,53.79,87000.0,32.9254,32.9315,32.8704,32.8704,87000.0
2010-11-22 10:30:00,53.78,53.79,53.71,53.75,154600.0,32.8643,32.8704,32.8215,32.846,154600.0
2010-11-22 10:35:00,53.76,53.83,53.74,53.83,57400.0,32.8521,32.8949,32.8399,32.8949,57400.0
2010-11-22 10:40:00,53.82,53.83,53.74,53.82,34600.0,32.8888,32.8949,32.8399,32.8888,34600.0
2010-11-22 10:45:00,53.82,53.82,53.72,53.74,67000.0,32.8888,32.8888,32.8277,32.8399,67000.0
2010-11-22 10:50:00,53.75,53.92,53.75,53.92,173000.0,32.846,32.9499,32.846,32.9499,173000.0
2010-11-22 10:55:00,53.92,53.94,53.79,53.79,95400.0,32.9499,32.9621,32.8704,32.8704,95400.0
2010-11-22 11:00:00,53.8,53.81,53.74,53.79,182900.0,32.8765,32.8827,32.8399,32.8704,182900.0
2010-11-22 11:05:00,53.78,53.82,53.77,53.8,151500.0,32.8643,32.8888,32.8582,32.8765,151500.0
2010-11-22 11:10:00,53.8,53.81,53.78,53.79,75600.0,32.8765,32.8827,32.8643,32.8704,75600.0
2010-11-22 11:15:00,53.78,53.83,53.76,53.8,146300.0,32.8643,32.8949,32.8521,32.8765,146300.0
2010-11-22 11:20:00,53.79,53.81,53.77,53.79,78200.0,32.8704,32.8827,32.8582,32.8704,78200.0
2010-11-22 11:25:00,53.78,53.87,53.77,53.86,75500.0,32.8643,32.9193,32.8582,32.9132,75500.0
2010-11-22 11:30:00,53.87,53.87,53.82,53.82,25000.0,32.9193,32.9193,32.8888,32.8888,25000.0
2010-11-22 11:35:00,53.82,53.87,53.8,53.87,172600.0,32.8888,32.9193,32.8765,32.9193,172600.0
2010-11-22 11:40:00,53.87,53.9,53.86,53.89,42900.0,32.9193,32.9377,32.9132,32.9315,42900.0
2010-11-22 11:45:00,53.88,53.98,53.88,53.97,138600.0,32.9254,32.9865,32.9254,32.9804,138600.0
2010-11-22 11:50:00,53.97,53.99,53.92,53.94,88200.0,32.9804,32.9927,32.9499,32.9621,88200.0
2010-11-22 11:55:00,53.93,53.94,53.9,53.9,135800.0,32.956,32.9621,32.9377,32.9377,135800.0
2010-11-22 12:00:00,53.9,53.91,53.84,53.85,109500.0,32.9377,32.9438,32.901,32.9071,109500.0
2010-11-22 12:05:00,53.85,53.88,53.84,53.86,97900.0,32.9071,32.9254,32.901,32.9132,97900.0
2010-11-22 12:10:00,53.86,53.88,53.82,53.88,54700.0,32.9132,32.9254,32.8888,32.9254,54700.0
2010-11-22 12:15:00,53.88,53.93,53.87,53.93,64500.0,32.9254,32.956,32.9193,32.956,64500.0
2010-11-22 12:20:00,53.93,53.94,53.82,53.87,143300.0,32.956,32.9621,32.8888,32.9193,143300.0
2010-11-22 12:25:00,53.87,53.88,53.74,53.74,151900.0,32.9193,32.9254,32.8399,32.8399,151900.0
2010-11-22 12:30:00,53.74,53.74,53.63,53.69,248300.0,32.8399,32.8399,32.7727,32.8093,248300.0
2010-11-22 12:35:00,53.69,53.72,53.65,53.72,197700.0,32.8093,32.8277,32.7849,32.8277,197700.0
2010-11-22 12:40:00,53.72,53.76,53.66,53.66,128800.0,32.8277,32.8521,32.791,32.791,128800.0
2010-11-22 12:45:00,53.65,53.65,53.55,53.61,338700.0,32.7849,32.7849,32.7238,32.7604,338700.0
2010-11-22 12:50:00,53.62,53.66,53.57,53.63,156000.0,32.7666,32.791,32.736,32.7727,156000.0
2010-11-22 12:55:00,53.63,53.66,53.62,53.63,63200.0,32.7727,32.791,32.7666,32.7727,63200.0
2010-11-22 13:00:00,53.62,53.63,53.6,53.62,125600.0,32.7666,32.7727,32.7543,32.7666,125600.0
2010-11-22 13:05:00,53.63,53.65,53.59,53.63,95100.0,32.7727,32.7849,32.7482,32.7727,95100.0
2010-11-22 13:10:00,53.63,53.69,53.62,53.68,69600.0,32.7727,32.8093,32.7666,32.8032,69600.0
2010-11-22 13:15:00,53.68,53.69,53.59,53.6,223900.0,32.8032,32.8093,32.7482,32.7543,223900.0
2010-11-22 13:20:00,53.59,53.67,53.57,53.62,91200.0,32.7482,32.7971,32.736,32.7666,91200.0
2010-11-22 13:25:00,53.62,53.67,53.62,53.62,31500.0,32.7666,32.7971,32.7666,32.7666,31500.0
2010-11-22 13:30:00,53.62,53.68,53.61,53.66,63300.0,32.7666,32.8032,32.7604,32.791,63300.0
2010-11-22 13:35:00,53.67,53.69,53.65,53.68,59100.0,32.7971,32.8093,32.7849,32.8032,59100.0
2010-11-22 13:40:00,53.68,53.72,53.68,53.7,37800.0,32.8032,32.8277,32.8032,32.8154,37800.0
2010-11-22 13:45:00,53.69,53.73,53.69,53.71,26600.0,32.8093,32.8338,32.8093,32.8215,26600.0
2010-11-22 13:50:00,53.71,53.79,53.71,53.75,105600.0,32.8215,32.8704,32.8215,32.846,105600.0
2010-11-22 13:55:00,53.75,53.76,53.73,53.75,44400.0,32.846,32.8521,32.8338,32.846,44400.0
2010-11-22 14:00:00,53.75,53.81,53.74,53.75,127300.0,32.846,32.8827,32.8399,32.846,127300.0
2010-11-22 14:05:00,53.75,53.75,53.65,53.71,143400.0,32.846,32.846,32.7849,32.8215,143400.0
2010-11-22 14:10:00,53.71,53.76,53.69,53.74,205700.0,32.8215,32.8521,32.8093,32.8399,205700.0
2010-11-22 14:15:00,53.74,53.76,53.7,53.7,185400.0,32.8399,32.8521,32.8154,32.8154,185400.0
2010-11-22 14:20:00,53.7,53.76,53.7,53.75,121100.0,32.8154,32.8521,32.8154,32.846,121100.0
2010-11-22 14:25:00,53.75,53.76,53.7,53.71,174400.0,32.846,32.8521,32.8154,32.8215,174400.0
2010-11-22 14:30:00,53.72,53.74,53.71,53.74,134000.0,32.8277,32.8399,32.8215,32.8399,134000.0
2010-11-22 14:35:00,53.74,53.75,53.72,53.73,158300.0,32.8399,32.846,32.8277,32.8338,158300.0
2010-11-22 14:40:00,53.74,53.77,53.73,53.77,248500.0,32.8399,32.8582,32.8338,32.8582,248500.0
2010-11-22 14:45:00,53.77,53.85,53.76,53.83,225800.0,32.8582,32.9071,32.8521,32.8949,225800.0
2010-11-22 14:50:00,53.84,53.86,53.79,53.79,255700.0,32.901,32.9132,32.8704,32.8704,255700.0
2010-11-22 14:55:00,53.8,53.83,53.79,53.82,135700.0,32.8765,32.8949,32.8704,32.8888,135700.0
2010-11-22 15:00:00,53.82,53.85,53.81,53.81,180100.0,32.8888,32.9071,32.8827,32.8827,180100.0
2010-11-22 15:05:00,53.81,53.82,53.81,53.81,95700.0,32.8827,32.8888,32.8827,32.8827,95700.0
2010-11-22 15:10:00,53.81,53.84,53.81,53.84,320800.0,32.8827,32.901,32.8827,32.901,320800.0
2010-11-22 15:15:00,53.83,53.86,53.83,53.84,218200.0,32.8949,32.9132,32.8949,32.901,218200.0
2010-11-22 15:20:00,53.84,53.85,53.83,53.85,161700.0,32.901,32.9071,32.8949,32.9071,161700.0
2010-11-22 15:25:00,53.85,53.85,53.73,53.82,460200.0,32.9071,32.9071,32.8338,32.8888,460200.0
2010-11-22 15:30:00,53.82,53.84,53.74,53.77,302100.0,32.8888,32.901,32.8399,32.8582,302100.0
2010-11-22 15:35:00,53.77,53.86,53.76,53.86,160300.0,32.8582,32.9132,32.8521,32.9132,160300.0
2010-11-22 15:40:00,53.87,53.96,53.87,53.95,206400.0,32.9193,32.9743,32.9193,32.9682,206400.0
2010-11-22 15:45:00,53.95,53.95,53.87,53.94,224000.0,32.9682,32.9682,32.9193,32.9621,224000.0
2010-11-22 15:50:00,53.94,53.95,53.9,53.91,213800.0,32.9621,32.9682,32.9377,32.9438,213800.0
2010-11-22 15:55:00,53.91,53.92,53.85,53.86,351800.0,32.9438,32.9499,32.9071,32.9132,351800.0
2010-11-23 09:30:00,53.19,53.41,53.15,53.31,254400.0,32.5038,32.6382,32.4793,32.5771,254400.0
2010-11-23 09:35:00,53.31,53.49,53.21,53.47,244100.0,32.5771,32.6871,32.516,32.6749,244100.0
2010-11-23 09:40:00,53.47,53.47,53.4,53.41,88800.0,32.6749,32.6749,32.6321,32.6382,88800.0
2010-11-23 09:45:00,53.41,53.41,53.33,53.35,208900.0,32.6382,32.6382,32.5893,32.6016,208900.0
2010-11-23 09:50:00,53.34,53.35,53.25,53.25,102800.0,32.5954,32.6016,32.5404,32.5404,102800.0
2010-11-23 09:55:00,53.25,53.31,53.24,53.29,134100.0,32.5404,32.5771,32.5343,32.5649,134100.0
2010-11-23 10:00:00,53.28,53.41,53.23,53.4,152700.0,32.5588,32.6382,32.5282,32.6321,152700.0
2010-11-23 10:05:00,53.39,53.4,53.34,53.38,55300.0,32.626,32.6321,32.5954,32.6199,55300.0
2010-11-23 10:10:00,53.39,53.42,53.33,53.42,80900.0,32.626,32.6443,32.5893,32.6443,80900.0
2010-11-23 10:15:00,53.42,53.56,53.42,53.43,164100.0,32.6443,32.7299,32.6443,32.6504,164100.0
2010-11-23 10:20:00,53.43,53.45,53.38,53.44,94600.0,32.6504,32.6627,32.6199,32.6566,94600.0
2010-11-23 10:25:00,53.44,53.45,53.37,53.41,92400.0,32.6566,32.6627,32.6138,32.6382,92400.0
2010-11-23 10:30:00,53.42,53.47,53.39,53.42,78500.0,32.6443,32.6749,32.626,32.6443,78500.0
2010-11-23 10:35:00,53.42,53.49,53.42,53.43,74700.0,32.6443,32.6871,32.6443,32.6504,74700.0
2010-11-23 10:40:00,53.44,53.46,53.42,53.43,53900.0,32.6566,32.6688,32.6443,32.6504,53900.0
2010-11-23 10:45:00,53.43,53.45,53.38,53.38,68100.0,32.6504,32.6627,32.6199,32.6199,68100.0
2010-11-23 10:50:00,53.38,53.45,53.36,53.36,54900.0,32.6199,32.6627,32.6077,32.6077,54900.0
2010-11-23 10:55:00,53.37,53.45,53.35,53.45,58000.0,32.6138,32.6627,32.6016,32.6627,58000.0
2010-11-23 11:00:00,53.44,53.44,53.37,53.37,53400.0,32.6566,32.6566,32.6138,32.6138,53400.0
2010-11-23 11:05:00,53.36,53.43,53.36,53.43,82300.0,32.6077,32.6504,32.6077,32.6504,82300.0
2010-11-23 11:10:00,53.43,53.43,53.33,53.39,72500.0,32.6504,32.6504,32.5893,32.626,72500.0
2010-11-23 11:15:00,53.38,53.41,53.36,53.36,32200.0,32.6199,32.6382,32.6077,32.6077,32200.0
2010-11-23 11:20:00,53.36,53.37,53.3,53.33,38800.0,32.6077,32.6138,32.571,32.5893,38800.0
2010-11-23 11:25:00,53.33,53.35,53.24,53.24,68900.0,32.5893,32.6016,32.5343,32.5343,68900.0
2010-11-23 11:30:00,53.23,53.29,53.22,53.25,172200.0,32.5282,32.5649,32.5221,32.5404,172200.0
2010-11-23 11:35:00,53.24,53.28,53.24,53.24,151700.0,32.5343,32.5588,32.5343,32.5343,151700.0
2010-11-23 11:40:00,53.24,53.31,53.24,53.28,154400.0,32.5343,32.5771,32.5343,32.5588,154400.0
2010-11-23 11:45:00,53.28,53.34,53.28,53.3,90900.0,32.5588,32.5954,32.5588,32.571,90900.0
2010-11-23 11:50:00,53.29,53.29,53.23,53.27,45000.0,32.5649,32.5649,32.5282,32.5527,45000.0
2010-11-23 11:55:00,53.28,53.33,53.26,53.27,57700.0,32.5588,32.5893,32.5466,32.5527,57700.0
2010-11-23 12:00:00,53.27,53.28,53.26,53.27,32500.0,32.5527,32.5588,32.5466,32.5527,32500.0
2010-11-23 12:05:00,53.26,53.33,53.24,53.33,53200.0,32.5466,32.5893,32.5343,32.5893,53200.0
2010-11-23 12:10:00,53.33,53.36,53.31,53.32,62700.0,32.5893,32.6077,32.5771,32.5832,62700.0
2010-11-23 12:15:00,53.32,53.32,53.27,53.29,27500.0,32.5832,32.5832,32.5527,32.5649,27500.0
2010-11-23 12:20:00,53.29,53.32,53.29,53.31,40800.0,32.5649,32.5832,32.5649,32.5771,40800.0
2010-11-23 12:25:00,53.31,53.34,53.3,53.33,45900.0,32.5771,32.5954,32.571,32.5893,45900.0
2010-11-23 12:30:00,53.34,53.38,53.3,53.32,62800.0,32.5954,32.6199,32.571,32.5832,62800.0
2010-11-23 12:35:00,53.32,53.33,53.28,53.33,44000.0,32.5832,32.5893,32.5588,32.5893,44000.0
2010-11-23 12:40:00,53.33,53.37,53.33,53.37,34400.0,32.5893,32.6138,32.5893,32.6138,34400.0
2010-11-23 12:45:00,53.37,53.39,53.35,53.39,51000.0,32.6138,32.626,32.6016,32.626,51000.0
2010-11-23 12:50:00,53.39,53.45,53.36,53.43,135000.0,32.626,32.6627,32.6077,32.6504,135000.0
2010-11-23 12:55:00,53.43,53.44,53.41,53.42,43800.0,32.6504,32.6566,32.6382,32.6443,43800.0
2010-11-23 13:00:00,53.42,53.42,53.38,53.38,29300.0,32.6443,32.6443,32.6199,32.6199,29300.0
2010-11-23 13:05:00,53.38,53.42,53.34,53.34,69800.0,32.6199,32.6443,32.5954,32.5954,69800.0
2010-11-23 13:10:00,53.35,53.39,53.32,53.37,76400.0,32.6016,32.626,32.5832,32.6138,76400.0
2010-11-23 13:15:00,53.36,53.39,53.33,53.37,63000.0,32.6077,32.626,32.5893,32.6138,63000.0
2010-11-23 13:20:00,53.37,53.38,53.35,53.37,13800.0,32.6138,32.6199,32.6016,32.6138,13800.0
2010-11-23 13:25:00,53.37,53.41,53.37,53.4,171000.0,32.6138,32.6382,32.6138,32.6321,171000.0
2010-11-23 13:30:00,53.4,53.43,53.36,53.38,56100.0,32.6321,32.6504,32.6077,32.6199,56100.0
2010-11-23 13:35:00,53.38,53.41,53.36,53.4,41800.0,32.6199,32.6382,32.6077,32.6321,41800.0
2010-11-23 13:40:00,53.41,53.44,53.4,53.42,22600.0,32.6382,32.6566,32.6321,32.6443,22600.0
2010-11-23 13:45:00,53.42,53.44,53.4,53.42,50400.0,32.6443,32.6566,32.6321,32.6443,50400.0
2010-11-23 13:50:00,53.42,53.45,53.4,53.43,45400.0,32.6443,32.6627,32.6321,32.6504,45400.0
2010-11-23 13:55:00,53.44,53.44,53.37,53.38,36700.0,32.6566,32.6566,32.6138,32.6199,36700.0
2010-11-23 14:00:00,53.38,53.48,53.33,53.39,179600.0,32.6199,32.681,32.5893,32.626,179600.0
2010-11-23 14:05:00,53.39,53.4,53.33,53.33,199500.0,32.626,32.6321,32.5893,32.5893,199500.0
2010-11-23 14:10:00,53.32,53.39,53.3,53.36,76300.0,32.5832,32.626,32.571,32.6077,76300.0
2010-11-23 14:15:00,53.37,53.37,53.26,53.26,167300.0,32.6138,32.6138,32.5466,32.5466,167300.0
2010-11-23 14:20:00,53.25,53.29,53.24,53.28,92500.0,32.5404,32.5649,32.5343,32.5588,92500.0
2010-11-23 14:25:00,53.28,53.31,53.22,53.31,83500.0,32.5588,32.5771,32.5221,32.5771,83500.0
2010-11-23 14:30:00,53.31,53.31,53.24,53.3,32700.0,32.5771,32.5771,32.5343,32.571,32700.0
2010-11-23 14:35:00,53.3,53.3,53.24,53.25,66600.0,32.571,32.571,32.5343,32.5404,66600.0
2010-11-23 14:40:00,53.24,53.35,53.23,53.35,84200.0,32.5343,32.6016,32.5282,32.6016,84200.0
2010-11-23 14:45:00,53.35,53.35,53.29,53.32,46900.0,32.6016,32.6016,32.5649,32.5832,46900.0
2010-11-23 14:50:00,53.33,53.41,53.33,53.41,64000.0,32.5893,32.6382,32.5893,32.6382,64000.0
2010-11-23 14:55:00,53.4,53.4,53.34,53.35,67800.0,32.6321,32.6321,32.5954,32.6016,67800.0
2010-11-23 15:00:00,53.35,53.38,53.34,53.36,99500.0,32.6016,32.6199,32.5954,32.6077,99500.0
2010-11-23 15:05:00,53.37,53.44,53.37,53.42,41600.0,32.6138,32.6566,32.6138,32.6443,41600.0
2010-11-23 15:10:00,53.42,53.45,53.36,53.45,70000.0,32.6443,32.6627,32.6077,32.6627,70000.0
2010-11-23 15:15:00,53.46,53.46,53.39,53.4,133800.0,32.6688,32.6688,32.626,32.6321,133800.0
2010-11-23 15:20:00,53.4,53.42,53.37,53.4,67100.0,32.6321,32.6443,32.6138,32.6321,67100.0
2010-11-23 15:25:00,53.39,53.41,53.38,53.41,37700.0,32.626,32.6382,32.6199,32.6382,37700.0
2010-11-23 15:30:00,53.4,53.43,53.39,53.39,92700.0,32.6321,32.6504,32.626,32.626,92700.0
2010-11-23 15:35:00,53.4,53.47,53.39,53.47,48900.0,32.6321,32.6749,32.626,32.6749,48900.0
2010-11-23 15:40:00,53.47,53.48,53.42,53.45,171000.0,32.6749,32.681,32.6443,32.6627,171000.0
2010-11-23 15:45:00,53.44,53.44,53.38,53.38,190700.0,32.6566,32.6566,32.6199,32.6199,190700.0
2010-11-23 15:50:00,53.38,53.41,53.37,53.41,132500.0,32.6199,32.6382,32.6138,32.6382,132500.0
2010-11-23 15:55:00,53.41,53.45,53.4,53.45,607400.0,32.6382,32.6627,32.6321,32.6627,607400.0
2010-11-23 16:00:00,53.46,53.49,53.4,53.4,57200.0,32.6688,32.6871,32.6321,32.6321,57200.0
2010-11-23 16:05:00,53.4,53.4,53.4,53.4,0.0,32.6321,32.6321,32.6321,32.6321,0.0
2010-11-23 16:10:00,53.4,53.4,53.4,53.4,1000.0,32.6321,32.6321,32.6321,32.6321,1000.0
2010-11-24 09:30:00,53.9,54.19,53.81,54.08,350700.0,32.9377,33.1149,32.8827,33.0477,350700.0
2010-11-24 09:35:00,54.08,54.21,54.07,54.09,144000.0,33.0477,33.1271,33.0415,33.0538,144000.0
2010-11-24 09:40:00,54.09,54.1,53.97,54.09,153200.0,33.0538,33.0599,32.9804,33.0538,153200.0
2010-11-24 09:45:00,54.09,54.15,53.93,53.94,118600.0,33.0538,33.0904,32.956,32.9621,118600.0
2010-11-24 09:50:00,53.93,54.0,53.91,53.99,74100.0,32.956,32.9988,32.9438,32.9927,74100.0
2010-11-24 09:55:00,54.0,54.05,53.95,54.03,151300.0,32.9988,33.0293,32.9682,33.0171,151300.0
2010-11-24 10:00:00,54.03,54.03,53.92,53.93,217400.0,33.0171,33.0171,32.9499,32.956,217400.0
2010-11-24 10:05:00,53.93,53.96,53.87,53.9,235200.0,32.956,32.9743,32.9193,32.9377,235200.0
2010-11-24 10:10:00,53.91,53.93,53.86,53.88,84600.0,32.9438,32.956,32.9132,32.9254,84600.0
2010-11-24 10:15:00,53.88,53.94,53.88,53.91,146500.0,32.9254,32.9621,32.9254,32.9438,146500.0
2010-11-24 10:20:00,53.91,53.98,53.91,53.97,63300.0,32.9438,32.9865,32.9438,32.9804,63300.0
2010-11-24 10:25:00,53.98,54.06,53.98,54.0,96400.0,32.9865,33.0354,32.9865,32.9988,96400.0
2010-11-24 10:30:00,54.0,54.11,54.0,54.09,75300.0,32.9988,33.066,32.9988,33.0538,75300.0
2010-11-24 10:35:00,54.09,54.2,54.09,54.19,117100.0,33.0538,33.121,33.0538,33.1149,117100.0
2010-11-24 10:40:00,54.2,54.24,54.19,54.22,77500.0,33.121,33.1454,33.1149,33.1332,77500.0
2010-11-24 10:45:00,54.22,54.26,54.19,54.2,40800.0,33.1332,33.1576,33.1149,33.121,40800.0
2010-11-24 10:50:00,54.19,54.19,54.1,54.16,80000.0,33.1149,33.1149,33.0599,33.0965,80000.0
2010-11-24 10:55:00,54.17,54.19,54.15,54.18,22000.0,33.1026,33.1149,33.0904,33.1088,22000.0
2010-11-24 11:00:00,54.18,54.19,54.08,54.1,74300.0,33.1088,33.1149,33.0477,33.0599,74300.0
2010-11-24 11:05:00,54.11,54.16,54.11,54.11,30900.0,33.066,33.0965,33.066,33.066,30900.0
2010-11-24 11:10:00,54.12,54.16,54.11,54.13,54600.0,33.0721,33.0965,33.066,33.0782,54600.0
2010-11-24 11:15:00,54.13,54.15,54.07,54.07,64500.0,33.0782,33.0904,33.0415,33.0415,64500.0
2010-11-24 11:20:00,54.06,54.07,54.01,54.01,37600.0,33.0354,33.0415,33.0049,33.0049,37600.0
2010-11-24 11:25:00,54.01,54.05,54.0,54.05,37800.0,33.0049,33.0293,32.9988,33.0293,37800.0
2010-11-24 11:30:00,54.05,54.14,54.05,54.13,44800.0,33.0293,33.0843,33.0293,33.0782,44800.0
2010-11-24 11:35:00,54.13,54.21,54.12,54.21,22800.0,33.0782,33.1271,33.0721,33.1271,22800.0
2010-11-24 11:40:00,54.21,54.22,54.17,54.17,61400.0,33.1271,33.1332,33.1026,33.1026,61400.0
2010-11-24 11:45:00,54.18,54.18,54.15,54.15,28900.0,33.1088,33.1088,33.0904,33.0904,28900.0
2010-11-24 11:50:00,54.15,54.21,54.14,54.21,35300.0,33.0904,33.1271,33.0843,33.1271,35300.0
2010-11-24 11:55:00,54.22,54.29,54.22,54.29,109000.0,33.1332,33.176,33.1332,33.176,109000.0
2010-11-24 12:00:00,54.29,54.33,54.27,54.31,139400.0,33.176,33.2004,33.1638,33.1882,139400.0
2010-11-24 12:05:00,54.31,54.36,54.31,54.36,63000.0,33.1882,33.2188,33.1882,33.2188,63000.0
2010-11-24 12:10:00,54.36,54.4,54.35,54.39,95100.0,33.2188,33.2432,33.2126,33.2371,95100.0
2010-11-24 12:15:00,54.39,54.41,54.36,54.38,75600.0,33.2371,33.2493,33.2188,33.231,75600.0
2010-11-24 12:20:00,54.37,54.39,54.37,54.38,32600.0,33.2249,33.2371,33.2249,33.231,32600.0
2010-11-24 12:25:00,54.38,54.39,54.36,54.37,52100.0,33.231,33.2371,33.2188,33.2249,52100.0
2010-11-24 12:30:00,54.37,54.43,54.37,54.4,81700.0,33.2249,33.2615,33.2249,33.2432,81700.0
2010-11-24 12:35:00,54.4,54.45,54.4,54.45,166000.0,33.2432,33.2738,33.2432,33.2738,166000.0
2010-11-24 12:40:00,54.44,54.46,54.43,54.46,183700.0,33.2676,33.2799,33.2615,33.2799,183700.0
2010-11-24 12:45:00,54.45,54.46,54.42,54.44,101000.0,33.2738,33.2799,33.2554,33.2676,101000.0
2010-11-24 12:50:00,54.45,54.49,54.45,54.48,71600.0,33.2738,33.2982,33.2738,33.2921,71600.0
2010-11-24 12:55:00,54.49,54.52,54.48,54.49,31100.0,33.2982,33.3165,33.2921,33.2982,31100.0
2010-11-24 13:00:00,54.48,54.49,54.42,54.42,43800.0,33.2921,33.2982,33.2554,33.2554,43800.0
2010-11-24 13:05:00,54.43,54.43,54.35,54.39,159800.0,33.2615,33.2615,33.2126,33.2371,159800.0
2010-11-24 13:10:00,54.39,54.39,54.38,54.39,30100.0,33.2371,33.2371,33.231,33.2371,30100.0
2010-11-24 13:15:00,54.39,54.4,54.38,54.39,15400.0,33.2371,33.2432,33.231,33.2371,15400.0
2010-11-24 13:20:00,54.38,54.41,54.37,54.39,42000.0,33.231,33.2493,33.2249,33.2371,42000.0
2010-11-24 13:25:00,54.39,54.4,54.36,54.4,40400.0,33.2371,33.2432,33.2188,33.2432,40400.0
2010-11-24 13:30:00,54.4,54.41,54.38,54.39,34500.0,33.2432,33.2493,33.231,33.2371,34500.0
2010-11-24 13:35:00,54.38,54.4,54.38,54.39,27300.0,33.231,33.2432,33.231,33.2371,27300.0
2010-11-24 13:40:00,54.38,54.38,54.33,54.35,24600.0,33.231,33.231,33.2004,33.2126,24600.0
2010-11-24 13:45:00,54.35,54.37,54.33,54.34,33700.0,33.2126,33.2249,33.2004,33.2065,33700.0
2010-11-24 13:50:00,54.34,54.35,54.34,54.35,10400.0,33.2065,33.2126,33.2065,33.2126,10400.0
2010-11-24 13:55:00,54.35,54.35,54.33,54.33,35500.0,33.2126,33.2126,33.2004,33.2004,35500.0
2010-11-24 14:00:00,54.33,54.37,54.33,54.34,38800.0,33.2004,33.2249,33.2004,33.2065,38800.0
2010-11-24 14:05:00,54.33,54.34,54.3,54.32,53100.0,33.2004,33.2065,33.1821,33.1943,53100.0
2010-11-24 14:10:00,54.31,54.31,54.24,54.27,62100.0,33.1882,33.1882,33.1454,33.1638,62100.0
2010-11-24 14:15:00,54.27,54.27,54.21,54.22,26800.0,33.1638,33.1638,33.1271,33.1332,26800.0
2010-11-24 14:20:00,54.22,54.27,54.2,54.27,65000.0,33.1332,33.1638,33.121,33.1638,65000.0
2010-11-24 14:25:00,54.27,54.3,54.27,54.29,56700.0,33.1638,33.1821,33.1638,33.176,56700.0
2010-11-24 14:30:00,54.29,54.31,54.29,54.3,53400.0,33.176,33.1882,33.176,33.1821,53400.0
2010-11-24 14:35:00,54.31,54.38,54.31,54.34,67100.0,33.1882,33.231,33.1882,33.2065,67100.0
2010-11-24 14:40:00,54.34,54.36,54.33,54.34,31200.0,33.2065,33.2188,33.2004,33.2065,31200.0
2010-11-24 14:45:00,54.34,54.37,54.33,54.34,31300.0,33.2065,33.2249,33.2004,33.2065,31300.0
2010-11-24 14:50:00,54.35,54.36,54.31,54.33,24700.0,33.2126,33.2188,33.1882,33.2004,24700.0
2010-11-24 14:55:00,54.33,54.37,54.33,54.34,68200.0,33.2004,33.2249,33.2004,33.2065,68200.0
2010-11-24 15:00:00,54.33,54.41,54.33,54.4,63200.0,33.2004,33.2493,33.2004,33.2432,63200.0
2010-11-24 15:05:00,54.4,54.4,54.37,54.39,48800.0,33.2432,33.2432,33.2249,33.2371,48800.0
2010-11-24 15:10:00,54.39,54.42,54.38,54.4,62900.0,33.2371,33.2554,33.231,33.2432,62900.0
2010-11-24 15:15:00,54.4,54.42,54.39,54.41,84600.0,33.2432,33.2554,33.2371,33.2493,84600.0
2010-11-24 15:20:00,54.4,54.45,54.4,54.43,77800.0,33.2432,33.2738,33.2432,33.2615,77800.0
2010-11-24 15:25:00,54.43,54.43,54.4,54.41,62900.0,33.2615,33.2615,33.2432,33.2493,62900.0
2010-11-24 15:30:00,54.41,54.42,54.37,54.39,93500.0,33.2493,33.2554,33.2249,33.2371,93500.0
2010-11-24 15:35:00,54.39,54.39,54.37,54.38,142000.0,33.2371,33.2371,33.2249,33.231,142000.0
2010-11-24 15:40:00,54.37,54.38,54.27,54.29,500600.0,33.2249,33.231,33.1638,33.176,500600.0
2010-11-24 15:45:00,54.29,54.35,54.26,54.35,411000.0,33.176,33.2126,33.1576,33.2126,411000.0
2010-11-24 15:50:00,54.34,54.36,54.33,54.36,333200.0,33.2065,33.2188,33.2004,33.2188,333200.0
2010-11-24 15:55:00,54.35,54.5,54.35,54.5,935600.0,33.2126,33.3043,33.2126,33.3043,935600.0
2010-11-26 09:30:00,54.1,54.17,54.04,54.16,187900.0,33.0599,33.1026,33.0232,33.0965,187900.0
2010-11-26 09:35:00,54.16,54.24,54.11,54.11,84200.0,33.0965,33.1454,33.066,33.066,84200.0
2010-11-26 09:40:00,54.12,54.23,54.09,54.17,67800.0,33.0721,33.1393,33.0538,33.1026,67800.0
2010-11-26 09:45:00,54.17,54.25,54.17,54.22,115800.0,33.1026,33.1515,33.1026,33.1332,115800.0
2010-11-26 09:50:00,54.22,54.42,54.21,54.33,94000.0,33.1332,33.2554,33.1271,33.2004,94000.0
2010-11-26 09:55:00,54.34,54.36,54.32,54.36,22800.0,33.2065,33.2188,33.1943,33.2188,22800.0
2010-11-26 10:00:00,54.36,54.4,54.32,54.33,57800.0,33.2188,33.2432,33.1943,33.2004,57800.0
2010-11-26 10:05:00,54.33,54.37,54.33,54.36,49300.0,33.2004,33.2249,33.2004,33.2188,49300.0
2010-11-26 10:10:00,54.37,54.43,54.37,54.41,85900.0,33.2249,33.2615,33.2249,33.2493,85900.0
2010-11-26 10:15:00,54.41,54.41,54.31,54.35,46100.0,33.2493,33.2493,33.1882,33.2126,46100.0
2010-11-26 10:20:00,54.36,54.43,54.36,54.36,32400.0,33.2188,33.2615,33.2188,33.2188,32400.0
2010-11-26 10:25:00,54.36,54.37,54.28,54.29,66600.0,33.2188,33.2249,33.1699,33.176,66600.0
2010-11-26 10:30:00,54.29,54.32,54.23,54.31,74800.0,33.176,33.1943,33.1393,33.1882,74800.0
2010-11-26 10:35:00,54.31,54.33,54.27,54.27,22500.0,33.1882,33.2004,33.1638,33.1638,22500.0
2010-11-26 10:40:00,54.27,54.27,54.17,54.17,40300.0,33.1638,33.1638,33.1026,33.1026,40300.0
2010-11-26 10:45:00,54.17,54.22,54.15,54.21,99900.0,33.1026,33.1332,33.0904,33.1271,99900.0
2010-11-26 10:50:00,54.21,54.21,54.14,54.15,30100.0,33.1271,33.1271,33.0843,33.0904,30100.0
2010-11-26 10:55:00,54.15,54.19,54.12,54.15,37100.0,33.0904,33.1149,33.0721,33.0904,37100.0
2010-11-26 11:00:00,54.16,54.17,54.14,54.14,22100.0,33.0965,33.1026,33.0843,33.0843,22100.0
2010-11-26 11:05:00,54.14,54.2,54.13,54.2,50700.0,33.0843,33.121,33.0782,33.121,50700.0
2010-11-26 11:10:00,54.2,54.2,54.15,54.2,13800.0,33.121,33.121,33.0904,33.121,13800.0
2010-11-26 11:15:00,54.2,54.27,54.19,54.26,35600.0,33.121,33.1638,33.1149,33.1576,35600.0
2010-11-26 11:20:00,54.25,54.25,54.21,54.21,30300.0,33.1515,33.1515,33.1271,33.1271,30300.0
2010-11-26 11:25:00,54.22,54.22,54.18,54.19,18400.0,33.1332,33.1332,33.1088,33.1149,18400.0
2010-11-26 11:30:00,54.2,54.2,54.16,54.16,53300.0,33.121,33.121,33.0965,33.0965,53300.0
2010-11-26 11:35:00,54.16,54.17,54.13,54.16,36200.0,33.0965,33.1026,33.0782,33.0965,36200.0
2010-11-26 11:40:00,54.16,54.17,54.14,54.15,29000.0,33.0965,33.1026,33.0843,33.0904,29000.0
2010-11-26 11:45:00,54.15,54.2,54.14,54.19,13300.0,33.0904,33.121,33.0843,33.1149,13300.0
2010-11-26 11:50:00,54.19,54.22,54.19,54.19,14400.0,33.1149,33.1332,33.1149,33.1149,14400.0
2010-11-26 11:55:00,54.19,54.22,54.16,54.21,33000.0,33.1149,33.1332,33.0965,33.1271,33000.0
2010-11-26 12:00:00,54.22,54.22,54.17,54.21,33300.0,33.1332,33.1332,33.1026,33.1271,33300.0
2010-11-26 12:05:00,54.21,54.24,54.21,54.21,92400.0,33.1271,33.1454,33.1271,33.1271,92400.0
2010-11-26 12:10:00,54.2,54.23,54.2,54.22,28800.0,33.121,33.1393,33.121,33.1332,28800.0
2010-11-26 12:15:00,54.22,54.25,54.22,54.24,8800.0,33.1332,33.1515,33.1332,33.1454,8800.0
2010-11-26 12:20:00,54.24,54.31,54.24,54.31,79700.0,33.1454,33.1882,33.1454,33.1882,79700.0
2010-11-26 12:25:00,54.31,54.38,54.31,54.38,28600.0,33.1882,33.231,33.1882,33.231,28600.0
2010-11-26 12:30:00,54.38,54.43,54.37,54.42,35800.0,33.231,33.2615,33.2249,33.2554,35800.0
2010-11-26 12:35:00,54.43,54.52,54.42,54.51,124300.0,33.2615,33.3165,33.2554,33.3104,124300.0
2010-11-26 12:40:00,54.5,54.52,54.47,54.47,57200.0,33.3043,33.3165,33.286,33.286,57200.0
2010-11-26 12:45:00,54.47,54.52,54.47,54.5,274300.0,33.286,33.3165,33.286,33.3043,274300.0
2010-11-26 12:50:00,54.5,54.5,54.42,54.42,154400.0,33.3043,33.3043,33.2554,33.2554,154400.0
2010-11-26 12:55:00,54.42,54.43,54.26,54.28,228100.0,33.2554,33.2615,33.1576,33.1699,228100.0
2010-11-29 09:30:00,53.96,54.1,53.93,53.99,220500.0,32.9743,33.0599,32.956,32.9927,220500.0
2010-11-29 09:35:00,54.01,54.04,53.94,53.99,137000.0,33.0049,33.0232,32.9621,32.9927,137000.0
2010-11-29 09:40:00,53.99,54.19,53.93,54.08,126800.0,32.9927,33.1149,32.956,33.0477,126800.0
2010-11-29 09:45:00,54.07,54.17,54.03,54.03,69600.0,33.0415,33.1026,33.0171,33.0171,69600.0
2010-11-29 09:50:00,54.04,54.08,53.94,53.94,53800.0,33.0232,33.0477,32.9621,32.9621,53800.0
2010-11-29 09:55:00,53.94,53.95,53.81,53.93,369600.0,32.9621,32.9682,32.8827,32.956,369600.0
2010-11-29 10:00:00,53.92,53.92,53.77,53.78,127500.0,32.9499,32.9499,32.8582,32.8643,127500.0
2010-11-29 10:05:00,53.78,53.85,53.78,53.85,53700.0,32.8643,32.9071,32.8643,32.9071,53700.0
2010-11-29 10:10:00,53.85,53.92,53.83,53.92,83400.0,32.9071,32.9499,32.8949,32.9499,83400.0
2010-11-29 10:15:00,53.92,53.96,53.86,53.86,50500.0,32.9499,32.9743,32.9132,32.9132,50500.0
2010-11-29 10:20:00,53.85,53.87,53.8,53.86,57500.0,32.9071,32.9193,32.8765,32.9132,57500.0
2010-11-29 10:25:00,53.86,53.88,53.81,53.81,47800.0,32.9132,32.9254,32.8827,32.8827,47800.0
2010-11-29 10:30:00,53.81,54.03,53.81,53.98,139700.0,32.8827,33.0171,32.8827,32.9865,139700.0
2010-11-29 10:35:00,53.97,53.99,53.9,53.93,34600.0,32.9804,32.9927,32.9377,32.956,34600.0
2010-11-29 10:40:00,53.94,53.97,53.89,53.91,55300.0,32.9621,32.9804,32.9315,32.9438,55300.0
2010-11-29 10:45:00,53.9,53.94,53.85,53.85,31600.0,32.9377,32.9621,32.9071,32.9071,31600.0
2010-11-29 10:50:00,53.86,53.9,53.79,53.79,27100.0,32.9132,32.9377,32.8704,32.8704,27100.0
2010-11-29 10:55:00,53.79,53.88,53.75,53.84,183800.0,32.8704,32.9254,32.846,32.901,183800.0
2010-11-29 11:00:00,53.84,53.85,53.8,53.85,88100.0,32.901,32.9071,32.8765,32.9071,88100.0
2010-11-29 11:05:00,53.83,53.86,53.81,53.81,59400.0,32.8949,32.9132,32.8827,32.8827,59400.0
2010-11-29 11:10:00,53.81,53.88,53.77,53.84,99800.0,32.8827,32.9254,32.8582,32.901,99800.0
2010-11-29 11:15:00,53.84,53.85,53.75,53.76,109100.0,32.901,32.9071,32.846,32.8521,109100.0
2010-11-29 11:20:00,53.76,53.86,53.68,53.69,116200.0,32.8521,32.9132,32.8032,32.8093,116200.0
2010-11-29 11:25:00,53.69,53.72,53.66,53.69,69100.0,32.8093,32.8277,32.791,32.8093,69100.0
2010-11-29 11:30:00,53.69,53.72,53.67,53.68,70900.0,32.8093,32.8277,32.7971,32.8032,70900.0
2010-11-29 11:35:00,53.68,53.73,53.66,53.67,68200.0,32.8032,32.8338,32.791,32.7971,68200.0
2010-11-29 11:40:00,53.67,53.68,53.6,53.62,92400.0,32.7971,32.8032,32.7543,32.7666,92400.0
2010-11-29 11:45:00,53.62,53.66,53.61,53.64,45100.0,32.7666,32.791,32.7604,32.7788,45100.0
2010-11-29 11:50:00,53.63,53.63,53.55,53.6,182600.0,32.7727,32.7727,32.7238,32.7543,182600.0
2010-11-29 11:55:00,53.6,53.64,53.58,53.61,62700.0,32.7543,32.7788,32.7421,32.7604,62700.0
2010-11-29 12:00:00,53.61,53.67,53.61,53.65,47700.0,32.7604,32.7971,32.7604,32.7849,47700.0
2010-11-29 12:05:00,53.65,53.77,53.65,53.75,61600.0,32.7849,32.8582,32.7849,32.846,61600.0
2010-11-29 12:10:00,53.75,53.83,53.75,53.8,27700.0,32.846,32.8949,32.846,32.8765,27700.0
2010-11-29 12:15:00,53.8,53.84,53.79,53.81,25800.0,32.8765,32.901,32.8704,32.8827,25800.0
2010-11-29 12:20:00,53.81,53.87,53.81,53.84,30100.0,32.8827,32.9193,32.8827,32.901,30100.0
2010-11-29 12:25:00,53.83,53.84,53.78,53.78,94200.0,32.8949,32.901,32.8643,32.8643,94200.0
2010-11-29 12:30:00,53.77,53.78,53.74,53.76,79000.0,32.8582,32.8643,32.8399,32.8521,79000.0
2010-11-29 12:35:00,53.76,53.81,53.76,53.79,26300.0,32.8521,32.8827,32.8521,32.8704,26300.0
2010-11-29 12:40:00,53.8,53.86,53.8,53.84,32600.0,32.8765,32.9132,32.8765,32.901,32600.0
2010-11-29 12:45:00,53.84,53.84,53.79,53.81,45600.0,32.901,32.901,32.8704,32.8827,45600.0
2010-11-29 12:50:00,53.8,53.82,53.76,53.82,51600.0,32.8765,32.8888,32.8521,32.8888,51600.0
2010-11-29 12:55:00,53.82,53.82,53.79,53.82,21400.0,32.8888,32.8888,32.8704,32.8888,21400.0
2010-11-29 13:00:00,53.82,53.86,53.78,53.85,26600.0,32.8888,32.9132,32.8643,32.9071,26600.0
2010-11-29 13:05:00,53.85,53.85,53.77,53.79,21900.0,32.9071,32.9071,32.8582,32.8704,21900.0
2010-11-29 13:10:00,53.79,53.79,53.76,53.76,33400.0,32.8704,32.8704,32.8521,32.8521,33400.0
2010-11-29 13:15:00,53.77,53.78,53.76,53.78,12600.0,32.8582,32.8643,32.8521,32.8643,12600.0
2010-11-29 13:20:00,53.77,53.78,53.75,53.76,7500.0,32.8582,32.8643,32.846,32.8521,7500.0
2010-11-29 13:25:00,53.76,53.76,53.7,53.74,45500.0,32.8521,32.8521,32.8154,32.8399,45500.0
2010-11-29 13:30:00,53.73,53.74,53.69,53.7,28800.0,32.8338,32.8399,32.8093,32.8154,28800.0
2010-11-29 13:35:00,53.69,53.7,53.65,53.65,46400.0,32.8093,32.8154,32.7849,32.7849,46400.0
2010-11-29 13:40:00,53.65,53.76,53.65,53.76,27300.0,32.7849,32.8521,32.7849,32.8521,27300.0
2010-11-29 13:45:00,53.76,53.8,53.73,53.8,64700.0,32.8521,32.8765,32.8338,32.8765,64700.0
2010-11-29 13:50:00,53.81,53.81,53.79,53.81,14700.0,32.8827,32.8827,32.8704,32.8827,14700.0
2010-11-29 13:55:00,53.8,53.81,53.77,53.8,31800.0,32.8765,32.8827,32.8582,32.8765,31800.0
2010-11-29 14:00:00,53.81,53.84,53.81,53.83,22300.0,32.8827,32.901,32.8827,32.8949,22300.0
2010-11-29 14:05:00,53.82,53.82,53.78,53.79,127700.0,32.8888,32.8888,32.8643,32.8704,127700.0
2010-11-29 14:10:00,53.8,53.8,53.77,53.8,41900.0,32.8765,32.8765,32.8582,32.8765,41900.0
2010-11-29 14:15:00,53.8,53.86,53.79,53.86,28900.0,32.8765,32.9132,32.8704,32.9132,28900.0
2010-11-29 14:20:00,53.86,53.88,53.82,53.82,81300.0,32.9132,32.9254,32.8888,32.8888,81300.0
2010-11-29 14:25:00,53.81,53.99,53.81,53.99,75600.0,32.8827,32.9927,32.8827,32.9927,75600.0
2010-11-29 14:30:00,53.98,54.06,53.98,53.98,138500.0,32.9865,33.0354,32.9865,32.9865,138500.0
2010-11-29 14:35:00,53.98,54.06,53.96,54.04,186000.0,32.9865,33.0354,32.9743,33.0232,186000.0
2010-11-29 14:40:00,54.04,54.09,54.03,54.05,127400.0,33.0232,33.0538,33.0171,33.0293,127400.0
2010-11-29 14:45:00,54.05,54.15,54.04,54.15,100300.0,33.0293,33.0904,33.0232,33.0904,100300.0
2010-11-29 14:50:00,54.14,54.15,54.11,54.14,50900.0,33.0843,33.0904,33.066,33.0843,50900.0
2010-11-29 14:55:00,54.14,54.19,54.14,54.17,56600.0,33.0843,33.1149,33.0843,33.1026,56600.0
2010-11-29 15:00:00,54.17,54.27,54.17,54.25,56900.0,33.1026,33.1638,33.1026,33.1515,56900.0
2010-11-29 15:05:00,54.25,54.27,54.23,54.25,36900.0,33.1515,33.1638,33.1393,33.1515,36900.0
2010-11-29 15:10:00,54.25,54.25,54.2,54.2,62600.0,33.1515,33.1515,33.121,33.121,62600.0
2010-11-29 15:15:00,54.2,54.38,54.19,54.37,125400.0,33.121,33.231,33.1149,33.2249,125400.0
2010-11-29 15:20:00,54.37,54.38,54.28,54.3,78000.0,33.2249,33.231,33.1699,33.1821,78000.0
2010-11-29 15:25:00,54.3,54.33,54.29,54.32,21400.0,33.1821,33.2004,33.176,33.1943,21400.0
2010-11-29 15:30:00,54.33,54.33,54.22,54.23,71300.0,33.2004,33.2004,33.1332,33.1393,71300.0
2010-11-29 15:35:00,54.22,54.29,54.21,54.29,65100.0,33.1332,33.176,33.1271,33.176,65100.0
2010-11-29 15:40:00,54.3,54.31,54.25,54.27,95400.0,33.1821,33.1882,33.1515,33.1638,95400.0
2010-11-29 15:45:00,54.28,54.42,54.28,54.41,136100.0,33.1699,33.2554,33.1699,33.2493,136100.0
2010-11-29 15:50:00,54.41,54.41,54.35,54.37,199400.0,33.2493,33.2493,33.2126,33.2249,199400.0
2010-11-29 15:55:00,54.37,54.38,54.29,54.32,442000.0,33.2249,33.231,33.176,33.1943,442000.0
2010-11-30 09:30:00,53.73,54.05,53.72,53.92,243600.0,32.8338,33.0293,32.8277,32.9499,243600.0
2010-11-30 09:35:00,53.92,54.0,53.86,53.89,97500.0,32.9499,32.9988,32.9132,32.9315,97500.0
2010-11-30 09:40:00,53.88,53.94,53.78,53.92,190800.0,32.9254,32.9621,32.8643,32.9499,190800.0
2010-11-30 09:45:00,53.92,54.01,53.85,53.93,214000.0,32.9499,33.0049,32.9071,32.956,214000.0
2010-11-30 09:50:00,53.93,53.96,53.89,53.93,116800.0,32.956,32.9743,32.9315,32.956,116800.0
2010-11-30 09:55:00,53.93,54.02,53.92,53.99,125900.0,32.956,33.011,32.9499,32.9927,125900.0
2010-11-30 10:00:00,53.99,54.07,53.92,53.95,155000.0,32.9927,33.0415,32.9499,32.9682,155000.0
2010-11-30 10:05:00,53.95,53.98,53.9,53.9,29900.0,32.9682,32.9865,32.9377,32.9377,29900.0
2010-11-30 10:10:00,53.9,53.95,53.85,53.86,75300.0,32.9377,32.9682,32.9071,32.9132,75300.0
2010-11-30 10:15:00,53.86,53.92,53.86,53.92,81700.0,32.9132,32.9499,32.9132,32.9499,81700.0
2010-11-30 10:20:00,53.91,54.03,53.89,54.03,64600.0,32.9438,33.0171,32.9315,33.0171,64600.0
2010-11-30 10:25:00,54.03,54.06,54.0,54.0,165700.0,33.0171,33.0354,32.9988,32.9988,165700.0
2010-11-30 10:30:00,54.0,54.01,53.95,53.95,118000.0,32.9988,33.0049,32.9682,32.9682,118000.0
2010-11-30 10:35:00,53.95,54.01,53.94,54.0,34300.0,32.9682,33.0049,32.9621,32.9988,34300.0
2010-11-30 10:40:00,54.0,54.01,53.98,54.01,22600.0,32.9988,33.0049,32.9865,33.0049,22600.0
2010-11-30 10:45:00,54.01,54.01,53.96,54.01,38600.0,33.0049,33.0049,32.9743,33.0049,38600.0
2010-11-30 10:50:00,54.01,54.02,53.94,53.99,60000.0,33.0049,33.011,32.9621,32.9927,60000.0
2010-11-30 10:55:00,53.99,54.01,53.96,54.0,61900.0,32.9927,33.0049,32.9743,32.9988,61900.0
2010-11-30 11:00:00,54.0,54.05,53.97,54.03,53800.0,32.9988,33.0293,32.9804,33.0171,53800.0
2010-11-30 11:05:00,54.03,54.04,53.94,53.99,93100.0,33.0171,33.0232,32.9621,32.9927,93100.0
2010-11-30 11:10:00,54.0,54.01,53.94,53.94,88700.0,32.9988,33.0049,32.9621,32.9621,88700.0
2010-11-30 11:15:00,53.93,54.01,53.91,53.94,89800.0,32.956,33.0049,32.9438,32.9621,89800.0
2010-11-30 11:20:00,53.94,53.98,53.92,53.94,139300.0,32.9621,32.9865,32.9499,32.9621,139300.0
2010-11-30 11:25:00,53.94,53.96,53.9,53.92,44600.0,32.9621,32.9743,32.9377,32.9499,44600.0
2010-11-30 11:30:00,53.92,53.94,53.87,53.9,35400.0,32.9499,32.9621,32.9193,32.9377,35400.0
2010-11-30 11:35:00,53.9,53.92,53.86,53.92,50800.0,32.9377,32.9499,32.9132,32.9499,50800.0
2010-11-30 11:40:00,53.92,53.95,53.9,53.94,90600.0,32.9499,32.9682,32.9377,32.9621,90600.0
2010-11-30 11:45:00,53.94,53.94,53.89,53.9,14700.0,32.9621,32.9621,32.9315,32.9377,14700.0
2010-11-30 11:50:00,53.9,53.92,53.86,53.87,69500.0,32.9377,32.9499,32.9132,32.9193,69500.0
2010-11-30 11:55:00,53.88,53.95,53.87,53.9,28900.0,32.9254,32.9682,32.9193,32.9377,28900.0
2010-11-30 12:00:00,53.9,53.94,53.89,53.91,19800.0,32.9377,32.9621,32.9315,32.9438,19800.0
2010-11-30 12:05:00,53.91,53.93,53.89,53.9,50100.0,32.9438,32.956,32.9315,32.9377,50100.0
2010-11-30 12:10:00,53.91,53.97,53.91,53.96,30600.0,32.9438,32.9804,32.9438,32.9743,30600.0
2010-11-30 12:15:00,53.97,53.98,53.95,53.98,40800.0,32.9804,32.9865,32.9682,32.9865,40800.0
2010-11-30 12:20:00,53.97,54.0,53.97,53.97,33300.0,32.9804,32.9988,32.9804,32.9804,33300.0
2010-11-30 12:25:00,53.97,54.0,53.97,54.0,33100.0,32.9804,32.9988,32.9804,32.9988,33100.0
2010-11-30 12:30:00,54.0,54.01,53.96,53.96,31200.0,32.9988,33.0049,32.9743,32.9743,31200.0
2010-11-30 12:35:00,53.96,54.01,53.94,53.99,51500.0,32.9743,33.0049,32.9621,32.9927,51500.0
2010-11-30 12:40:00,53.99,54.07,53.98,54.07,31500.0,32.9927,33.0415,32.9865,33.0415,31500.0
2010-11-30 12:45:00,54.07,54.09,54.03,54.03,32900.0,33.0415,33.0538,33.0171,33.0171,32900.0
2010-11-30 12:50:00,54.03,54.06,54.02,54.06,25500.0,33.0171,33.0354,33.011,33.0354,25500.0
2010-11-30 12:55:00,54.06,54.09,54.04,54.08,40500.0,33.0354,33.0538,33.0232,33.0477,40500.0
2010-11-30 13:00:00,54.07,54.2,54.06,54.17,95800.0,33.0415,33.121,33.0354,33.1026,95800.0
2010-11-30 13:05:00,54.16,54.17,54.14,54.15,48500.0,33.0965,33.1026,33.0843,33.0904,48500.0
2010-11-30 13:10:00,54.17,54.2,54.14,54.2,103000.0,33.1026,33.121,33.0843,33.121,103000.0
2010-11-30 13:15:00,54.2,54.29,54.2,54.29,218400.0,33.121,33.176,33.121,33.176,218400.0
2010-11-30 13:20:00,54.29,54.38,54.28,54.34,198800.0,33.176,33.231,33.1699,33.2065,198800.0
2010-11-30 13:25:00,54.34,54.34,54.28,54.28,47300.0,33.2065,33.2065,33.1699,33.1699,47300.0
2010-11-30 13:30:00,54.29,54.31,54.27,54.27,76900.0,33.176,33.1882,33.1638,33.1638,76900.0
2010-11-30 13:35:00,54.27,54.31,54.27,54.27,50100.0,33.1638,33.1882,33.1638,33.1638,50100.0
2010-11-30 13:40:00,54.27,54.28,54.21,54.21,74400.0,33.1638,33.1699,33.1271,33.1271,74400.0
2010-11-30 13:45:00,54.22,54.27,54.22,54.26,88300.0,33.1332,33.1638,33.1332,33.1576,88300.0
2010-11-30 13:50:00,54.25,54.28,54.23,54.28,82800.0,33.1515,33.1699,33.1393,33.1699,82800.0
2010-11-30 13:55:00,54.29,54.36,54.29,54.35,79800.0,33.176,33.2188,33.176,33.2126,79800.0
2010-11-30 14:00:00,54.34,54.37,54.32,54.33,48500.0,33.2065,33.2249,33.1943,33.2004,48500.0
2010-11-30 14:05:00,54.33,54.42,54.32,54.4,159800.0,33.2004,33.2554,33.1943,33.2432,159800.0
2010-11-30 14:10:00,54.4,54.42,54.39,54.41,72200.0,33.2432,33.2554,33.2371,33.2493,72200.0
2010-11-30 14:15:00,54.4,54.42,54.32,54.37,64100.0,33.2432,33.2554,33.1943,33.2249,64100.0
2010-11-30 14:20:00,54.37,54.38,54.29,54.29,82500.0,33.2249,33.231,33.176,33.176,82500.0
2010-11-30 14:25:00,54.29,54.32,54.17,54.21,120900.0,33.176,33.1943,33.1026,33.1271,120900.0
2010-11-30 14:30:00,54.21,54.21,54.16,54.17,86800.0,33.1271,33.1271,33.0965,33.1026,86800.0
2010-11-30 14:35:00,54.17,54.22,54.15,54.18,94600.0,33.1026,33.1332,33.0904,33.1088,94600.0
2010-11-30 14:40:00,54.18,54.23,54.18,54.22,41500.0,33.1088,33.1393,33.1088,33.1332,41500.0
2010-11-30 14:45:00,54.21,54.26,54.2,54.26,45900.0,33.1271,33.1576,33.121,33.1576,45900.0
2010-11-30 14:50:00,54.26,54.27,54.22,54.24,105500.0,33.1576,33.1638,33.1332,33.1454,105500.0
2010-11-30 14:55:00,54.24,54.34,54.24,54.26,143800.0,33.1454,33.2065,33.1454,33.1576,143800.0
2010-11-30 15:00:00,54.27,54.32,54.26,54.31,51100.0,33.1638,33.1943,33.1576,33.1882,51100.0
2010-11-30 15:05:00,54.31,54.31,54.21,54.21,80500.0,33.1882,33.1882,33.1271,33.1271,80500.0
2010-11-30 15:10:00,54.21,54.25,54.15,54.24,227900.0,33.1271,33.1515,33.0904,33.1454,227900.0
2010-11-30 15:15:00,54.24,54.25,54.22,54.25,74000.0,33.1454,33.1515,33.1332,33.1515,74000.0
2010-11-30 15:20:00,54.24,54.3,54.23,54.26,94800.0,33.1454,33.1821,33.1393,33.1576,94800.0
2010-11-30 15:25:00,54.27,54.27,54.19,54.27,61200.0,33.1638,33.1638,33.1149,33.1638,61200.0
2010-11-30 15:30:00,54.27,54.34,54.27,54.27,235200.0,33.1638,33.2065,33.1638,33.1638,235200.0
2010-11-30 15:35:00,54.27,54.29,54.24,54.26,130000.0,33.1638,33.176,33.1454,33.1576,130000.0
2010-11-30 15:40:00,54.25,54.26,54.11,54.15,220300.0,33.1515,33.1576,33.066,33.0904,220300.0
2010-11-30 15:45:00,54.14,54.15,53.96,53.97,586400.0,33.0843,33.0904,32.9743,32.9804,586400.0
2010-11-30 15:50:00,53.97,54.12,53.96,54.11,710100.0,32.9804,33.0721,32.9743,33.066,710100.0
2010-11-30 15:55:00,54.11,54.11,54.04,54.05,951900.0,33.066,33.066,33.0232,33.0293,951900.0
2010-11-30 16:00:00,54.05,54.09,53.83,53.97,153000.0,33.0293,33.0538,32.8949,32.9804,153000.0
2010-11-30 16:05:00,53.93,54.08,53.93,54.01,112700.0,32.956,33.0477,32.956,33.0049,112700.0
2010-11-30 16:10:00,54.03,54.03,54.03,54.03,241600.0,33.0171,33.0171,33.0171,33.0171,241600.0
2010-12-01 09:30:00,54.67,54.79,54.5,54.5,254800.0,33.4082,33.4815,33.3043,33.3043,254800.0
2010-12-01 09:35:00,54.51,54.56,54.47,54.51,256900.0,33.3104,33.341,33.286,33.3104,256900.0
2010-12-01 09:40:00,54.51,54.59,54.49,54.55,287900.0,33.3104,33.3593,33.2982,33.3349,287900.0
2010-12-01 09:45:00,54.55,54.56,54.38,54.46,226500.0,33.3349,33.341,33.231,33.2799,226500.0
2010-12-01 09:50:00,54.46,54.51,54.44,54.5,180700.0,33.2799,33.3104,33.2676,33.3043,180700.0
2010-12-01 09:55:00,54.5,54.55,54.46,54.49,111700.0,33.3043,33.3349,33.2799,33.2982,111700.0
2010-12-01 10:00:00,54.49,54.55,54.4,54.41,141900.0,33.2982,33.3349,33.2432,33.2493,141900.0
2010-12-01 10:05:00,54.42,54.42,54.32,54.34,180400.0,33.2554,33.2554,33.1943,33.2065,180400.0
2010-12-01 10:10:00,54.35,54.37,54.22,54.29,177200.0,33.2126,33.2249,33.1332,33.176,177200.0
2010-12-01 10:15:00,54.29,54.3,54.23,54.25,109400.0,33.176,33.1821,33.1393,33.1515,109400.0
2010-12-01 10:20:00,54.25,54.28,54.2,54.2,146300.0,33.1515,33.1699,33.121,33.121,146300.0
2010-12-01 10:25:00,54.21,54.23,54.14,54.14,122100.0,33.1271,33.1393,33.0843,33.0843,122100.0
2010-12-01 10:30:00,54.14,54.16,54.03,54.08,190500.0,33.0843,33.0965,33.0171,33.0477,190500.0
2010-12-01 10:35:00,54.08,54.22,54.08,54.2,567000.0,33.0477,33.1332,33.0477,33.121,567000.0
2010-12-01 10:40:00,54.19,54.2,54.15,54.17,33500.0,33.1149,33.121,33.0904,33.1026,33500.0
2010-12-01 10:45:00,54.17,54.17,54.09,54.12,389000.0,33.1026,33.1026,33.0538,33.0721,389000.0
2010-12-01 10:50:00,54.12,54.13,54.1,54.12,52000.0,33.0721,33.0782,33.0599,33.0721,52000.0
2010-12-01 10:55:00,54.12,54.15,54.09,54.1,65100.0,33.0721,33.0904,33.0538,33.0599,65100.0
2010-12-01 11:00:00,54.1,54.13,54.09,54.11,127300.0,33.0599,33.0782,33.0538,33.066,127300.0
2010-12-01 11:05:00,54.11,54.12,54.09,54.12,55600.0,33.066,33.0721,33.0538,33.0721,55600.0
2010-12-01 11:10:00,54.12,54.12,54.08,54.09,82300.0,33.0721,33.0721,33.0477,33.0538,82300.0
2010-12-01 11:15:00,54.09,54.1,54.06,54.06,63600.0,33.0538,33.0599,33.0354,33.0354,63600.0
2010-12-01 11:20:00,54.07,54.15,54.06,54.13,62300.0,33.0415,33.0904,33.0354,33.0782,62300.0
2010-12-01 11:25:00,54.13,54.16,54.11,54.15,41400.0,33.0782,33.0965,33.066,33.0904,41400.0
2010-12-01 11:30:00,54.15,54.19,54.15,54.19,41000.0,33.0904,33.1149,33.0904,33.1149,41000.0
2010-12-01 11:35:00,54.19,54.24,54.17,54.22,69800.0,33.1149,33.1454,33.1026,33.1332,69800.0
2010-12-01 11:40:00,54.23,54.26,54.21,54.25,33800.0,33.1393,33.1576,33.1271,33.1515,33800.0
2010-12-01 11:45:00,54.25,54.29,54.24,54.29,43400.0,33.1515,33.176,33.1454,33.176,43400.0
2010-12-01 11:50:00,54.28,54.41,54.28,54.41,178700.0,33.1699,33.2493,33.1699,33.2493,178700.0
2010-12-01 11:55:00,54.41,54.47,54.41,54.45,134500.0,33.2493,33.286,33.2493,33.2738,134500.0
2010-12-01 12:00:00,54.46,54.47,54.41,54.41,120700.0,33.2799,33.286,33.2493,33.2493,120700.0
2010-12-01 12:05:00,54.41,54.43,54.35,54.35,131700.0,33.2493,33.2615,33.2126,33.2126,131700.0
2010-12-01 12:10:00,54.35,54.39,54.35,54.36,319800.0,33.2126,33.2371,33.2126,33.2188,319800.0
2010-12-01 12:15:00,54.36,54.37,54.33,54.36,106200.0,33.2188,33.2249,33.2004,33.2188,106200.0
2010-12-01 12:20:00,54.35,54.37,54.28,54.33,159200.0,33.2126,33.2249,33.1699,33.2004,159200.0
2010-12-01 12:25:00,54.33,54.33,54.29,54.33,114500.0,33.2004,33.2004,33.176,33.2004,114500.0
2010-12-01 12:30:00,54.33,54.35,54.32,54.33,73800.0,33.2004,33.2126,33.1943,33.2004,73800.0
2010-12-01 12:35:00,54.34,54.34,54.3,54.32,43300.0,33.2065,33.2065,33.1821,33.1943,43300.0
2010-12-01 12:40:00,54.32,54.37,54.32,54.35,104300.0,33.1943,33.2249,33.1943,33.2126,104300.0
2010-12-01 12:45:00,54.35,54.37,54.3,54.33,50700.0,33.2126,33.2249,33.1821,33.2004,50700.0
2010-12-01 12:50:00,54.33,54.35,54.33,54.34,29800.0,33.2004,33.2126,33.2004,33.2065,29800.0
2010-12-01 12:55:00,54.34,54.34,54.29,54.3,48700.0,33.2065,33.2065,33.176,33.1821,48700.0
2010-12-01 13:00:00,54.3,54.31,54.28,54.3,52700.0,33.1821,33.1882,33.1699,33.1821,52700.0
2010-12-01 13:05:00,54.31,54.36,54.31,54.31,62000.0,33.1882,33.2188,33.1882,33.1882,62000.0
2010-12-01 13:10:00,54.32,54.4,54.32,54.4,227900.0,33.1943,33.2432,33.1943,33.2432,227900.0
2010-12-01 13:15:00,54.4,54.42,54.33,54.34,97100.0,33.2432,33.2554,33.2004,33.2065,97100.0
2010-12-01 13:20:00,54.34,54.42,54.33,54.4,94900.0,33.2065,33.2554,33.2004,33.2432,94900.0
2010-12-01 13:25:00,54.41,54.41,54.33,54.34,35100.0,33.2493,33.2493,33.2004,33.2065,35100.0
2010-12-01 13:30:00,54.33,54.39,54.31,54.33,41200.0,33.2004,33.2371,33.1882,33.2004,41200.0
2010-12-01 13:35:00,54.34,54.4,54.31,54.4,53000.0,33.2065,33.2432,33.1882,33.2432,53000.0
2010-12-01 13:40:00,54.4,54.4,54.35,54.37,47700.0,33.2432,33.2432,33.2126,33.2249,47700.0
2010-12-01 13:45:00,54.38,54.4,54.37,54.4,32100.0,33.231,33.2432,33.2249,33.2432,32100.0
2010-12-01 13:50:00,54.4,54.41,54.38,54.4,62000.0,33.2432,33.2493,33.231,33.2432,62000.0
2010-12-01 13:55:00,54.4,54.42,54.39,54.41,65500.0,33.2432,33.2554,33.2371,33.2493,65500.0
2010-12-01 14:00:00,54.41,54.44,54.35,54.36,178700.0,33.2493,33.2676,33.2126,33.2188,178700.0
2010-12-01 14:05:00,54.36,54.37,54.32,54.35,84400.0,33.2188,33.2249,33.1943,33.2126,84400.0
2010-12-01 14:10:00,54.36,54.37,54.34,54.35,87600.0,33.2188,33.2249,33.2065,33.2126,87600.0
2010-12-01 14:15:00,54.35,54.39,54.34,54.39,71100.0,33.2126,33.2371,33.2065,33.2371,71100.0
2010-12-01 14:20:00,54.39,54.39,54.36,54.36,38200.0,33.2371,33.2371,33.2188,33.2188,38200.0
2010-12-01 14:25:00,54.36,54.39,54.35,54.37,73400.0,33.2188,33.2371,33.2126,33.2249,73400.0
2010-12-01 14:30:00,54.38,54.41,54.37,54.38,65900.0,33.231,33.2493,33.2249,33.231,65900.0
2010-12-01 14:35:00,54.38,54.41,54.37,54.37,29600.0,33.231,33.2493,33.2249,33.2249,29600.0
2010-12-01 14:40:00,54.38,54.4,54.37,54.4,74200.0,33.231,33.2432,33.2249,33.2432,74200.0
2010-12-01 14:45:00,54.4,54.41,54.38,54.39,212400.0,33.2432,33.2493,33.231,33.2371,212400.0
2010-12-01 14:50:00,54.39,54.42,54.39,54.42,28300.0,33.2371,33.2554,33.2371,33.2554,28300.0
2010-12-01 14:55:00,54.42,54.47,54.42,54.45,83500.0,33.2554,33.286,33.2554,33.2738,83500.0
2010-12-01 15:00:00,54.45,54.45,54.4,54.4,43300.0,33.2738,33.2738,33.2432,33.2432,43300.0
2010-12-01 15:05:00,54.41,54.44,54.4,54.41,39800.0,33.2493,33.2676,33.2432,33.2493,39800.0
2010-12-01 15:10:00,54.42,54.44,54.35,54.36,175800.0,33.2554,33.2676,33.2126,33.2188,175800.0
2010-12-01 15:15:00,54.37,54.41,54.37,54.41,45800.0,33.2249,33.2493,33.2249,33.2493,45800.0
2010-12-01 15:20:00,54.41,54.43,54.39,54.39,44000.0,33.2493,33.2615,33.2371,33.2371,44000.0
2010-12-01 15:25:00,54.4,54.44,54.4,54.42,95600.0,33.2432,33.2676,33.2432,33.2554,95600.0
2010-12-01 15:30:00,54.41,54.44,54.41,54.44,76000.0,33.2493,33.2676,33.2493,33.2676,76000.0
2010-12-01 15:35:00,54.44,54.48,54.43,54.48,128600.0,33.2676,33.2921,33.2615,33.2921,128600.0
2010-12-01 15:40:00,54.48,54.52,54.48,54.49,181800.0,33.2921,33.3165,33.2921,33.2982,181800.0
2010-12-01 15:45:00,54.5,54.53,54.49,54.51,312000.0,33.3043,33.3226,33.2982,33.3104,312000.0
2010-12-01 15:50:00,54.53,54.54,54.45,54.45,426900.0,33.3226,33.3288,33.2738,33.2738,426900.0
2010-12-01 15:55:00,54.45,54.53,54.45,54.49,991700.0,33.2738,33.3226,33.2738,33.2982,991700.0
2010-12-02 09:30:00,54.68,54.69,54.54,54.6,203200.0,33.4143,33.4204,33.3288,33.3654,203200.0
2010-12-02 09:35:00,54.6,54.69,54.6,54.64,214400.0,33.3654,33.4204,33.3654,33.3899,214400.0
2010-12-02 09:40:00,54.65,54.71,54.57,54.61,207600.0,33.396,33.4326,33.3471,33.3715,207600.0
2010-12-02 09:45:00,54.62,54.65,54.56,54.57,195000.0,33.3776,33.396,33.341,33.3471,195000.0
2010-12-02 09:50:00,54.58,54.63,54.51,54.54,257700.0,33.3532,33.3838,33.3104,33.3288,257700.0
2010-12-02 09:55:00,54.54,54.75,54.54,54.74,158400.0,33.3288,33.4571,33.3288,33.451,158400.0
2010-12-02 10:00:00,54.74,54.8,54.72,54.8,278300.0,33.451,33.4876,33.4387,33.4876,278300.0
2010-12-02 10:05:00,54.8,54.84,54.72,54.72,155300.0,33.4876,33.5121,33.4387,33.4387,155300.0
2010-12-02 10:10:00,54.72,54.83,54.67,54.83,282900.0,33.4387,33.506,33.4082,33.506,282900.0
2010-12-02 10:15:00,54.83,54.83,54.73,54.73,76300.0,33.506,33.506,33.4449,33.4449,76300.0
2010-12-02 10:20:00,54.74,54.8,54.73,54.79,67900.0,33.451,33.4876,33.4449,33.4815,67900.0
2010-12-02 10:25:00,54.78,54.82,54.74,54.82,165500.0,33.4754,33.4999,33.451,33.4999,165500.0
2010-12-02 10:30:00,54.82,54.84,54.79,54.83,53700.0,33.4999,33.5121,33.4815,33.506,53700.0
2010-12-02 10:35:00,54.83,54.83,54.74,54.77,211300.0,33.506,33.506,33.451,33.4693,211300.0
2010-12-02 10:40:00,54.77,54.83,54.77,54.78,45000.0,33.4693,33.506,33.4693,33.4754,45000.0
2010-12-02 10:45:00,54.78,54.8,54.76,54.78,36500.0,33.4754,33.4876,33.4632,33.4754,36500.0
2010-12-02 10:50:00,54.79,54.79,54.74,54.75,51900.0,33.4815,33.4815,33.451,33.4571,51900.0
2010-12-02 10:55:00,54.74,54.74,54.69,54.73,64000.0,33.451,33.451,33.4204,33.4449,64000.0
2010-12-02 11:00:00,54.74,54.79,54.74,54.79,48600.0,33.451,33.4815,33.451,33.4815,48600.0
2010-12-02 11:05:00,54.78,54.79,54.73,54.73,39300.0,33.4754,33.4815,33.4449,33.4449,39300.0
2010-12-02 11:10:00,54.73,54.78,54.71,54.75,88300.0,33.4449,33.4754,33.4326,33.4571,88300.0
2010-12-02 11:15:00,54.76,54.83,54.74,54.83,254000.0,33.4632,33.506,33.451,33.506,254000.0
2010-12-02 11:20:00,54.83,54.85,54.8,54.82,89300.0,33.506,33.5182,33.4876,33.4999,89300.0
2010-12-02 11:25:00,54.83,54.89,54.83,54.87,53400.0,33.506,33.5426,33.506,33.5304,53400.0
2010-12-02 11:30:00,54.87,54.87,54.8,54.81,100700.0,33.5304,33.5304,33.4876,33.4937,100700.0
2010-12-02 11:35:00,54.82,54.83,54.79,54.79,30500.0,33.4999,33.506,33.4815,33.4815,30500.0
2010-12-02 11:40:00,54.8,54.87,54.79,54.87,126500.0,33.4876,33.5304,33.4815,33.5304,126500.0
2010-12-02 11:45:00,54.87,54.91,54.86,54.9,31200.0,33.5304,33.5549,33.5243,33.5487,31200.0
2010-12-02 11:50:00,54.9,54.93,54.85,54.86,61600.0,33.5487,33.5671,33.5182,33.5243,61600.0
2010-12-02 11:55:00,54.86,54.89,54.86,54.89,57900.0,33.5243,33.5426,33.5243,33.5426,57900.0
2010-12-02 12:00:00,54.89,54.89,54.85,54.86,40800.0,33.5426,33.5426,33.5182,33.5243,40800.0
2010-12-02 12:05:00,54.86,54.92,54.86,54.91,29200.0,33.5243,33.561,33.5243,33.5549,29200.0
2010-12-02 12:10:00,54.92,54.93,54.9,54.9,36500.0,33.561,33.5671,33.5487,33.5487,36500.0
2010-12-02 12:15:00,54.9,54.91,54.89,54.89,24400.0,33.5487,33.5549,33.5426,33.5426,24400.0
2010-12-02 12:20:00,54.9,54.92,54.88,54.91,18500.0,33.5487,33.561,33.5365,33.5549,18500.0
2010-12-02 12:25:00,54.91,54.94,54.9,54.9,49300.0,33.5549,33.5732,33.5487,33.5487,49300.0
2010-12-02 12:30:00,54.9,54.96,54.9,54.95,113100.0,33.5487,33.5854,33.5487,33.5793,113100.0
2010-12-02 12:35:00,54.94,55.01,54.94,55.01,161500.0,33.5732,33.616,33.5732,33.616,161500.0
2010-12-02 12:40:00,55.01,55.07,55.01,55.07,365000.0,33.616,33.6526,33.616,33.6526,365000.0
2010-12-02 12:45:00,55.06,55.07,55.01,55.02,77100.0,33.6465,33.6526,33.616,33.6221,77100.0
2010-12-02 12:50:00,55.02,55.05,55.02,55.03,57500.0,33.6221,33.6404,33.6221,33.6282,57500.0
2010-12-02 12:55:00,55.03,55.04,54.99,54.99,48100.0,33.6282,33.6343,33.6037,33.6037,48100.0
2010-12-02 13:00:00,55.0,55.0,54.97,54.97,76300.0,33.6099,33.6099,33.5915,33.5915,76300.0
2010-12-02 13:05:00,54.97,54.99,54.97,54.98,70200.0,33.5915,33.6037,33.5915,33.5976,70200.0
2010-12-02 13:10:00,54.97,55.03,54.97,55.03,110800.0,33.5915,33.6282,33.5915,33.6282,110800.0
2010-12-02 13:15:00,55.03,55.03,54.95,54.97,45400.0,33.6282,33.6282,33.5793,33.5915,45400.0
2010-12-02 13:20:00,54.97,54.97,54.92,54.93,68500.0,33.5915,33.5915,33.561,33.5671,68500.0
2010-12-02 13:25:00,54.93,54.99,54.93,54.99,38200.0,33.5671,33.6037,33.5671,33.6037,38200.0
2010-12-02 13:30:00,54.99,55.0,54.97,54.99,40700.0,33.6037,33.6099,33.5915,33.6037,40700.0
2010-12-02 13:35:00,54.98,55.02,54.97,55.02,40000.0,33.5976,33.6221,33.5915,33.6221,40000.0
2010-12-02 13:40:00,55.02,55.04,55.01,55.02,60100.0,33.6221,33.6343,33.616,33.6221,60100.0
2010-12-02 13:45:00,55.03,55.03,55.01,55.03,56800.0,33.6282,33.6282,33.616,33.6282,56800.0
2010-12-02 13:50:00,55.03,55.03,54.99,55.02,93400.0,33.6282,33.6282,33.6037,33.6221,93400.0
2010-12-02 13:55:00,55.02,55.03,54.98,55.0,32900.0,33.6221,33.6282,33.5976,33.6099,32900.0
2010-12-02 14:00:00,55.0,55.03,55.0,55.03,19200.0,33.6099,33.6282,33.6099,33.6282,19200.0
2010-12-02 14:05:00,55.03,55.08,55.03,55.08,115200.0,33.6282,33.6587,33.6282,33.6587,115200.0
2010-12-02 14:10:00,55.07,55.09,55.06,55.08,57600.0,33.6526,33.6649,33.6465,33.6587,57600.0
2010-12-02 14:15:00,55.08,55.11,55.08,55.11,128100.0,33.6587,33.6771,33.6587,33.6771,128100.0
2010-12-02 14:20:00,55.11,55.15,55.11,55.14,77800.0,33.6771,33.7015,33.6771,33.6954,77800.0
2010-12-02 14:25:00,55.14,55.16,55.11,55.14,90300.0,33.6954,33.7076,33.6771,33.6954,90300.0
2010-12-02 14:30:00,55.14,55.15,55.09,55.09,30900.0,33.6954,33.7015,33.6649,33.6649,30900.0
2010-12-02 14:35:00,55.1,55.11,55.07,55.11,36700.0,33.671,33.6771,33.6526,33.6771,36700.0
2010-12-02 14:40:00,55.1,55.13,55.1,55.12,35200.0,33.671,33.6893,33.671,33.6832,35200.0
2010-12-02 14:45:00,55.12,55.15,55.11,55.15,61800.0,33.6832,33.7015,33.6771,33.7015,61800.0
2010-12-02 14:50:00,55.16,55.16,55.13,55.15,48100.0,33.7076,33.7076,33.6893,33.7015,48100.0
2010-12-02 14:55:00,55.15,55.15,55.1,55.1,56500.0,33.7015,33.7015,33.671,33.671,56500.0
2010-12-02 15:00:00,55.1,55.11,55.06,55.08,34800.0,33.671,33.6771,33.6465,33.6587,34800.0
2010-12-02 15:05:00,55.08,55.1,55.03,55.09,66400.0,33.6587,33.671,33.6282,33.6649,66400.0
2010-12-02 15:10:00,55.08,55.14,55.07,55.14,39300.0,33.6587,33.6954,33.6526,33.6954,39300.0
2010-12-02 15:15:00,55.13,55.14,55.1,55.12,44700.0,33.6893,33.6954,33.671,33.6832,44700.0
2010-12-02 15:20:00,55.12,55.17,55.12,55.16,70200.0,33.6832,33.7137,33.6832,33.7076,70200.0
2010-12-02 15:25:00,55.16,55.17,55.15,55.17,48300.0,33.7076,33.7137,33.7015,33.7137,48300.0
2010-12-02 15:30:00,55.16,55.18,55.14,55.18,108000.0,33.7076,33.7198,33.6954,33.7198,108000.0
2010-12-02 15:35:00,55.19,55.2,55.16,55.2,93700.0,33.726,33.7321,33.7076,33.7321,93700.0
2010-12-02 15:40:00,55.2,55.21,55.15,55.16,198600.0,33.7321,33.7382,33.7015,33.7076,198600.0
2010-12-02 15:45:00,55.16,55.27,55.16,55.27,258400.0,33.7076,33.7748,33.7076,33.7748,258400.0
2010-12-02 15:50:00,55.26,55.29,55.24,55.27,375000.0,33.7687,33.7871,33.7565,33.7748,375000.0
2010-12-02 15:55:00,55.28,55.31,55.26,55.28,1257700.0,33.781,33.7993,33.7687,33.781,1257700.0
2010-12-03 09:30:00,54.91,55.19,54.89,54.91,405700.0,33.5549,33.726,33.5426,33.5549,405700.0
2010-12-03 09:35:00,54.91,54.97,54.84,54.94,246700.0,33.5549,33.5915,33.5121,33.5732,246700.0
2010-12-03 09:40:00,54.95,54.99,54.92,54.98,172800.0,33.5793,33.6037,33.561,33.5976,172800.0
2010-12-03 09:45:00,54.99,55.06,54.98,55.02,227000.0,33.6037,33.6465,33.5976,33.6221,227000.0
2010-12-03 09:50:00,55.03,55.06,54.97,55.0,70500.0,33.6282,33.6465,33.5915,33.6099,70500.0
2010-12-03 09:55:00,54.99,55.0,54.94,54.97,54900.0,33.6037,33.6099,33.5732,33.5915,54900.0
2010-12-03 10:00:00,54.96,55.06,54.96,55.06,143600.0,33.5854,33.6465,33.5854,33.6465,143600.0
2010-12-03 10:05:00,55.07,55.24,55.06,55.21,463500.0,33.6526,33.7565,33.6465,33.7382,463500.0
2010-12-03 10:10:00,55.21,55.21,55.12,55.12,41700.0,33.7382,33.7382,33.6832,33.6832,41700.0
2010-12-03 10:15:00,55.11,55.14,55.03,55.04,72600.0,33.6771,33.6954,33.6282,33.6343,72600.0
2010-12-03 10:20:00,55.05,55.05,54.94,54.95,51000.0,33.6404,33.6404,33.5732,33.5793,51000.0
2010-12-03 10:25:00,54.95,55.0,54.88,54.9,124500.0,33.5793,33.6099,33.5365,33.5487,124500.0
2010-12-03 10:30:00,54.91,54.92,54.83,54.87,85900.0,33.5549,33.561,33.506,33.5304,85900.0
2010-12-03 10:35:00,54.87,54.93,54.81,54.9,83200.0,33.5304,33.5671,33.4937,33.5487,83200.0
2010-12-03 10:40:00,54.9,54.97,54.86,54.86,99700.0,33.5487,33.5915,33.5243,33.5243,99700.0
2010-12-03 10:45:00,54.86,54.91,54.84,54.87,90600.0,33.5243,33.5549,33.5121,33.5304,90600.0
2010-12-03 10:50:00,54.87,54.95,54.86,54.94,98500.0,33.5304,33.5793,33.5243,33.5732,98500.0
2010-12-03 10:55:00,54.94,54.98,54.93,54.98,35600.0,33.5732,33.5976,33.5671,33.5976,35600.0
2010-12-03 11:00:00,54.99,55.02,54.97,54.98,35100.0,33.6037,33.6221,33.5915,33.5976,35100.0
2010-12-03 11:05:00,54.98,55.01,54.96,55.01,22900.0,33.5976,33.616,33.5854,33.616,22900.0
2010-12-03 11:10:00,55.01,55.01,54.95,54.98,55400.0,33.616,33.616,33.5793,33.5976,55400.0
2010-12-03 11:15:00,54.98,55.02,54.98,55.0,21300.0,33.5976,33.6221,33.5976,33.6099,21300.0
2010-12-03 11:20:00,55.01,55.03,54.99,55.0,43500.0,33.616,33.6282,33.6037,33.6099,43500.0
2010-12-03 11:25:00,54.99,55.01,54.97,54.98,49300.0,33.6037,33.616,33.5915,33.5976,49300.0
2010-12-03 11:30:00,54.98,54.99,54.93,54.93,46100.0,33.5976,33.6037,33.5671,33.5671,46100.0
2010-12-03 11:35:00,54.93,54.94,54.92,54.94,28400.0,33.5671,33.5732,33.561,33.5732,28400.0
2010-12-03 11:40:00,54.94,54.95,54.94,54.95,18300.0,33.5732,33.5793,33.5732,33.5793,18300.0
2010-12-03 11:45:00,54.95,54.98,54.95,54.97,19900.0,33.5793,33.5976,33.5793,33.5915,19900.0
2010-12-03 11:50:00,54.98,54.98,54.92,54.92,18300.0,33.5976,33.5976,33.561,33.561,18300.0
2010-12-03 11:55:00,54.93,54.96,54.92,54.95,36200.0,33.5671,33.5854,33.561,33.5793,36200.0
2010-12-03 12:00:00,54.96,54.97,54.94,54.97,39000.0,33.5854,33.5915,33.5732,33.5915,39000.0
2010-12-03 12:05:00,54.97,55.0,54.97,54.99,32400.0,33.5915,33.6099,33.5915,33.6037,32400.0
2010-12-03 12:10:00,55.0,55.02,54.97,55.0,58500.0,33.6099,33.6221,33.5915,33.6099,58500.0
2010-12-03 12:15:00,54.99,55.01,54.99,55.01,24800.0,33.6037,33.616,33.6037,33.616,24800.0
2010-12-03 12:20:00,55.01,55.04,55.0,55.04,21400.0,33.616,33.6343,33.6099,33.6343,21400.0
2010-12-03 12:25:00,55.04,55.07,55.02,55.06,70700.0,33.6343,33.6526,33.6221,33.6465,70700.0
2010-12-03 12:30:00,55.06,55.07,55.04,55.05,77900.0,33.6465,33.6526,33.6343,33.6404,77900.0
2010-12-03 12:35:00,55.05,55.08,55.04,55.08,41400.0,33.6404,33.6587,33.6343,33.6587,41400.0
2010-12-03 12:40:00,55.07,55.1,55.04,55.04,86700.0,33.6526,33.671,33.6343,33.6343,86700.0
2010-12-03 12:45:00,55.05,55.06,55.04,55.06,33700.0,33.6404,33.6465,33.6343,33.6465,33700.0
2010-12-03 12:50:00,55.06,55.07,55.04,55.06,51100.0,33.6465,33.6526,33.6343,33.6465,51100.0
2010-12-03 12:55:00,55.07,55.1,55.06,55.09,14900.0,33.6526,33.671,33.6465,33.6649,14900.0
2010-12-03 13:00:00,55.1,55.15,55.09,55.13,40600.0,33.671,33.7015,33.6649,33.6893,40600.0
2010-12-03 13:05:00,55.13,55.17,55.12,55.14,88100.0,33.6893,33.7137,33.6832,33.6954,88100.0
2010-12-03 13:10:00,55.15,55.16,55.13,55.13,25900.0,33.7015,33.7076,33.6893,33.6893,25900.0
2010-12-03 13:15:00,55.14,55.14,55.11,55.11,10700.0,33.6954,33.6954,33.6771,33.6771,10700.0
2010-12-03 13:20:00,55.1,55.15,55.1,55.15,19700.0,33.671,33.7015,33.671,33.7015,19700.0
2010-12-03 13:25:00,55.14,55.14,55.11,55.13,27300.0,33.6954,33.6954,33.6771,33.6893,27300.0
2010-12-03 13:30:00,55.12,55.14,55.11,55.14,45900.0,33.6832,33.6954,33.6771,33.6954,45900.0
2010-12-03 13:35:00,55.14,55.15,55.1,55.12,21100.0,33.6954,33.7015,33.671,33.6832,21100.0
2010-12-03 13:40:00,55.12,55.17,55.09,55.17,29500.0,33.6832,33.7137,33.6649,33.7137,29500.0
2010-12-03 13:45:00,55.16,55.16,55.12,55.15,31500.0,33.7076,33.7076,33.6832,33.7015,31500.0
2010-12-03 13:50:00,55.15,55.18,55.14,55.16,14000.0,33.7015,33.7198,33.6954,33.7076,14000.0
2010-12-03 13:55:00,55.16,55.19,55.15,55.16,20600.0,33.7076,33.726,33.7015,33.7076,20600.0
2010-12-03 14:00:00,55.17,55.2,55.16,55.16,29100.0,33.7137,33.7321,33.7076,33.7076,29100.0
2010-12-03 14:05:00,55.15,55.18,55.11,55.15,44800.0,33.7015,33.7198,33.6771,33.7015,44800.0
2010-12-03 14:10:00,55.15,55.16,55.12,55.13,50700.0,33.7015,33.7076,33.6832,33.6893,50700.0
2010-12-03 14:15:00,55.14,55.15,55.12,55.15,26800.0,33.6954,33.7015,33.6832,33.7015,26800.0
2010-12-03 14:20:00,55.15,55.17,55.13,55.13,24700.0,33.7015,33.7137,33.6893,33.6893,24700.0
2010-12-03 14:25:00,55.13,55.17,55.13,55.16,97300.0,33.6893,33.7137,33.6893,33.7076,97300.0
2010-12-03 14:30:00,55.16,55.18,55.15,55.17,39800.0,33.7076,33.7198,33.7015,33.7137,39800.0
2010-12-03 14:35:00,55.17,55.21,55.17,55.2,30800.0,33.7137,33.7382,33.7137,33.7321,30800.0
2010-12-03 14:40:00,55.2,55.23,55.18,55.22,37900.0,33.7321,33.7504,33.7198,33.7443,37900.0
2010-12-03 14:45:00,55.22,55.23,55.22,55.23,14000.0,33.7443,33.7504,33.7443,33.7504,14000.0
2010-12-03 14:50:00,55.22,55.22,55.2,55.2,51800.0,33.7443,33.7443,33.7321,33.7321,51800.0
2010-12-03 14:55:00,55.21,55.23,55.18,55.22,76900.0,33.7382,33.7504,33.7198,33.7443,76900.0
2010-12-03 15:00:00,55.24,55.26,55.22,55.23,128100.0,33.7565,33.7687,33.7443,33.7504,128100.0
2010-12-03 15:05:00,55.23,55.26,55.23,55.24,37300.0,33.7504,33.7687,33.7504,33.7565,37300.0
2010-12-03 15:10:00,55.24,55.26,55.23,55.25,34100.0,33.7565,33.7687,33.7504,33.7626,34100.0
2010-12-03 15:15:00,55.25,55.28,55.25,55.27,25000.0,33.7626,33.781,33.7626,33.7748,25000.0
2010-12-03 15:20:00,55.26,55.31,55.26,55.31,53000.0,33.7687,33.7993,33.7687,33.7993,53000.0
2010-12-03 15:25:00,55.32,55.33,55.3,55.32,44500.0,33.8054,33.8115,33.7932,33.8054,44500.0
2010-12-03 15:30:00,55.31,55.34,55.3,55.3,102200.0,33.7993,33.8176,33.7932,33.7932,102200.0
2010-12-03 15:35:00,55.3,55.38,55.3,55.34,268500.0,33.7932,33.8421,33.7932,33.8176,268500.0
2010-12-03 15:40:00,55.34,55.39,55.33,55.34,246200.0,33.8176,33.8482,33.8115,33.8176,246200.0
2010-12-03 15:45:00,55.34,55.45,55.33,55.45,265800.0,33.8176,33.8848,33.8115,33.8848,265800.0
2010-12-03 15:50:00,55.44,55.44,55.42,55.42,87600.0,33.8787,33.8787,33.8665,33.8665,87600.0
2010-12-03 15:55:00,55.43,55.44,55.33,55.33,292200.0,33.8726,33.8787,33.8115,33.8115,292200.0
2010-12-06 09:30:00,55.25,55.28,55.05,55.14,174000.0,33.7626,33.781,33.6404,33.6954,174000.0
2010-12-06 09:35:00,55.15,55.26,55.07,55.25,120100.0,33.7015,33.7687,33.6526,33.7626,120100.0
2010-12-06 09:40:00,55.24,55.24,55.11,55.23,192000.0,33.7565,33.7565,33.6771,33.7504,192000.0
2010-12-06 09:45:00,55.23,55.26,55.11,55.13,125600.0,33.7504,33.7687,33.6771,33.6893,125600.0
2010-12-06 09:50:00,55.13,55.16,55.07,55.13,81000.0,33.6893,33.7076,33.6526,33.6893,81000.0
2010-12-06 09:55:00,55.14,55.16,55.06,55.15,60900.0,33.6954,33.7076,33.6465,33.7015,60900.0
2010-12-06 10:00:00,55.15,55.2,55.08,55.08,104500.0,33.7015,33.7321,33.6587,33.6587,104500.0
2010-12-06 10:05:00,55.08,55.09,55.0,55.01,50200.0,33.6587,33.6649,33.6099,33.616,50200.0
2010-12-06 10:10:00,55.02,55.05,54.95,54.96,89800.0,33.6221,33.6404,33.5793,33.5854,89800.0
2010-12-06 10:15:00,54.96,55.03,54.96,54.98,35900.0,33.5854,33.6282,33.5854,33.5976,35900.0
2010-12-06 10:20:00,54.97,54.97,54.87,54.94,104200.0,33.5915,33.5915,33.5304,33.5732,104200.0
2010-12-06 10:25:00,54.94,55.02,54.94,55.01,77900.0,33.5732,33.6221,33.5732,33.616,77900.0
2010-12-06 10:30:00,55.02,55.03,54.9,54.93,60000.0,33.6221,33.6282,33.5487,33.5671,60000.0
2010-12-06 10:35:00,54.93,54.97,54.92,54.95,39000.0,33.5671,33.5915,33.561,33.5793,39000.0
2010-12-06 10:40:00,54.95,54.95,54.86,54.9,63700.0,33.5793,33.5793,33.5243,33.5487,63700.0
2010-12-06 10:45:00,54.9,54.99,54.88,54.98,90600.0,33.5487,33.6037,33.5365,33.5976,90600.0
2010-12-06 10:50:00,54.98,54.98,54.93,54.96,107100.0,33.5976,33.5976,33.5671,33.5854,107100.0
2010-12-06 10:55:00,54.97,55.0,54.92,54.99,51400.0,33.5915,33.6099,33.561,33.6037,51400.0
2010-12-06 11:00:00,54.98,54.99,54.95,54.96,31300.0,33.5976,33.6037,33.5793,33.5854,31300.0
2010-12-06 11:05:00,54.96,55.01,54.94,55.01,41000.0,33.5854,33.616,33.5732,33.616,41000.0
2010-12-06 11:10:00,55.01,55.02,54.9,54.93,67500.0,33.616,33.6221,33.5487,33.5671,67500.0
2010-12-06 11:15:00,54.92,54.93,54.85,54.85,77000.0,33.561,33.5671,33.5182,33.5182,77000.0
2010-12-06 11:20:00,54.85,54.85,54.8,54.8,53000.0,33.5182,33.5182,33.4876,33.4876,53000.0
2010-12-06 11:25:00,54.8,54.83,54.76,54.83,97600.0,33.4876,33.506,33.4632,33.506,97600.0
2010-12-06 11:30:00,54.82,54.83,54.78,54.81,27200.0,33.4999,33.506,33.4754,33.4937,27200.0
2010-12-06 11:35:00,54.81,54.82,54.75,54.76,50100.0,33.4937,33.4999,33.4571,33.4632,50100.0
2010-12-06 11:40:00,54.77,54.86,54.77,54.86,48200.0,33.4693,33.5243,33.4693,33.5243,48200.0
2010-12-06 11:45:00,54.85,54.89,54.78,54.8,103800.0,33.5182,33.5426,33.4754,33.4876,103800.0
2010-12-06 11:50:00,54.79,54.79,54.74,54.75,39600.0,33.4815,33.4815,33.451,33.4571,39600.0
2010-12-06 11:55:00,54.75,54.8,54.74,54.79,39800.0,33.4571,33.4876,33.451,33.4815,39800.0
2010-12-06 12:00:00,54.79,54.83,54.79,54.81,29500.0,33.4815,33.506,33.4815,33.4937,29500.0
2010-12-06 12:05:00,54.81,54.83,54.8,54.81,28000.0,33.4937,33.506,33.4876,33.4937,28000.0
2010-12-06 12:10:00,54.82,54.84,54.76,54.84,125700.0,33.4999,33.5121,33.4632,33.5121,125700.0
2010-12-06 12:15:00,54.84,54.84,54.81,54.82,19900.0,33.5121,33.5121,33.4937,33.4999,19900.0
2010-12-06 12:20:00,54.82,54.82,54.76,54.76,32300.0,33.4999,33.4999,33.4632,33.4632,32300.0
2010-12-06 12:25:00,54.76,54.8,54.76,54.79,31000.0,33.4632,33.4876,33.4632,33.4815,31000.0
2010-12-06 12:30:00,54.79,54.88,54.79,54.87,23000.0,33.4815,33.5365,33.4815,33.5304,23000.0
2010-12-06 12:35:00,54.87,54.91,54.86,54.9,37000.0,33.5304,33.5549,33.5243,33.5487,37000.0
2010-12-06 12:40:00,54.9,54.93,54.9,54.93,20000.0,33.5487,33.5671,33.5487,33.5671,20000.0
2010-12-06 12:45:00,54.94,54.94,54.92,54.94,20200.0,33.5732,33.5732,33.561,33.5732,20200.0
2010-12-06 12:50:00,54.93,54.94,54.91,54.92,16600.0,33.5671,33.5732,33.5549,33.561,16600.0
2010-12-06 12:55:00,54.91,54.97,54.91,54.96,18100.0,33.5549,33.5915,33.5549,33.5854,18100.0
2010-12-06 13:00:00,54.97,55.0,54.96,55.0,63100.0,33.5915,33.6099,33.5854,33.6099,63100.0
2010-12-06 13:05:00,54.99,55.01,54.99,55.0,17400.0,33.6037,33.616,33.6037,33.6099,17400.0
2010-12-06 13:10:00,55.0,55.03,55.0,55.02,27800.0,33.6099,33.6282,33.6099,33.6221,27800.0
2010-12-06 13:15:00,55.02,55.05,54.99,55.04,50200.0,33.6221,33.6404,33.6037,33.6343,50200.0
2010-12-06 13:20:00,55.04,55.05,55.02,55.03,29500.0,33.6343,33.6404,33.6221,33.6282,29500.0
2010-12-06 13:25:00,55.03,55.1,55.02,55.1,51700.0,33.6282,33.671,33.6221,33.671,51700.0
2010-12-06 13:30:00,55.1,55.12,55.09,55.12,47700.0,33.671,33.6832,33.6649,33.6832,47700.0
2010-12-06 13:35:00,55.12,55.14,55.1,55.11,41500.0,33.6832,33.6954,33.671,33.6771,41500.0
2010-12-06 13:40:00,55.1,55.15,55.1,55.15,48100.0,33.671,33.7015,33.671,33.7015,48100.0
2010-12-06 13:45:00,55.15,55.17,55.13,55.14,54000.0,33.7015,33.7137,33.6893,33.6954,54000.0
2010-12-06 13:50:00,55.15,55.18,55.14,55.15,87800.0,33.7015,33.7198,33.6954,33.7015,87800.0
2010-12-06 13:55:00,55.16,55.18,55.12,55.17,43300.0,33.7076,33.7198,33.6832,33.7137,43300.0
2010-12-06 14:00:00,55.18,55.18,55.13,55.15,20400.0,33.7198,33.7198,33.6893,33.7015,20400.0
2010-12-06 14:05:00,55.15,55.22,55.15,55.22,99600.0,33.7015,33.7443,33.7015,33.7443,99600.0
2010-12-06 14:10:00,55.22,55.26,55.21,55.25,40300.0,33.7443,33.7687,33.7382,33.7626,40300.0
2010-12-06 14:15:00,55.24,55.32,55.24,55.32,71900.0,33.7565,33.8054,33.7565,33.8054,71900.0
2010-12-06 14:20:00,55.32,55.36,55.29,55.3,109600.0,33.8054,33.8298,33.7871,33.7932,109600.0
2010-12-06 14:25:00,55.29,55.31,55.25,55.25,21900.0,33.7871,33.7993,33.7626,33.7626,21900.0
2010-12-06 14:30:00,55.25,55.3,55.24,55.29,51500.0,33.7626,33.7932,33.7565,33.7871,51500.0
2010-12-06 14:35:00,55.29,55.36,55.29,55.35,86000.0,33.7871,33.8298,33.7871,33.8237,86000.0
2010-12-06 14:40:00,55.35,55.38,55.34,55.36,80300.0,33.8237,33.8421,33.8176,33.8298,80300.0
2010-12-06 14:45:00,55.37,55.39,55.36,55.36,26500.0,33.836,33.8482,33.8298,33.8298,26500.0
2010-12-06 14:50:00,55.36,55.42,55.35,55.4,53400.0,33.8298,33.8665,33.8237,33.8543,53400.0
2010-12-06 14:55:00,55.41,55.43,55.4,55.42,19600.0,33.8604,33.8726,33.8543,33.8665,19600.0
2010-12-06 15:00:00,55.42,55.46,55.38,55.46,90100.0,33.8665,33.891,33.8421,33.891,90100.0
2010-12-06 15:05:00,55.45,55.49,55.44,55.49,82700.0,33.8848,33.9093,33.8787,33.9093,82700.0
2010-12-06 15:10:00,55.48,55.5,55.48,55.5,86900.0,33.9032,33.9154,33.9032,33.9154,86900.0
2010-12-06 15:15:00,55.5,55.5,55.47,55.48,69700.0,33.9154,33.9154,33.8971,33.9032,69700.0
2010-12-06 15:20:00,55.47,55.49,55.47,55.47,46300.0,33.8971,33.9093,33.8971,33.8971,46300.0
2010-12-06 15:25:00,55.47,55.49,55.46,55.46,50700.0,33.8971,33.9093,33.891,33.891,50700.0
2010-12-06 15:30:00,55.46,55.47,55.42,55.42,38100.0,33.891,33.8971,33.8665,33.8665,38100.0
2010-12-06 15:35:00,55.43,55.49,55.42,55.49,76900.0,33.8726,33.9093,33.8665,33.9093,76900.0
2010-12-06 15:40:00,55.48,55.54,55.48,55.51,157600.0,33.9032,33.9398,33.9032,33.9215,157600.0
2010-12-06 15:45:00,55.51,55.51,55.47,55.48,128500.0,33.9215,33.9215,33.8971,33.9032,128500.0
2010-12-06 15:50:00,55.49,55.49,55.38,55.38,203600.0,33.9093,33.9093,33.8421,33.8421,203600.0
2010-12-06 15:55:00,55.39,55.39,55.34,55.34,401900.0,33.8482,33.8482,33.8176,33.8176,401900.0
2010-12-07 09:30:00,55.89,55.99,55.73,55.74,336600.0,34.1537,34.2148,34.0559,34.0621,336600.0
2010-12-07 09:35:00,55.75,55.86,55.74,55.82,152000.0,34.0682,34.1354,34.0621,34.1109,152000.0
2010-12-07 09:40:00,55.82,55.95,55.82,55.93,139200.0,34.1109,34.1904,34.1109,34.1782,139200.0
2010-12-07 09:45:00,55.93,55.95,55.85,55.86,96400.0,34.1782,34.1904,34.1293,34.1354,96400.0
2010-12-07 09:50:00,55.86,55.92,55.83,55.92,131000.0,34.1354,34.1721,34.1171,34.1721,131000.0
2010-12-07 09:55:00,55.92,55.93,55.88,55.88,56700.0,34.1721,34.1782,34.1476,34.1476,56700.0
2010-12-07 10:00:00,55.88,55.93,55.85,55.93,122700.0,34.1476,34.1782,34.1293,34.1782,122700.0
2010-12-07 10:05:00,55.92,55.95,55.87,55.87,115400.0,34.1721,34.1904,34.1415,34.1415,115400.0
2010-12-07 10:10:00,55.87,55.87,55.82,55.85,254800.0,34.1415,34.1415,34.1109,34.1293,254800.0
2010-12-07 10:15:00,55.85,55.88,55.83,55.85,128000.0,34.1293,34.1476,34.1171,34.1293,128000.0
2010-12-07 10:20:00,55.84,55.85,55.81,55.83,189800.0,34.1232,34.1293,34.1048,34.1171,189800.0
2010-12-07 10:25:00,55.84,55.85,55.76,55.78,68900.0,34.1232,34.1293,34.0743,34.0865,68900.0
2010-12-07 10:30:00,55.78,55.8,55.71,55.78,79700.0,34.0865,34.0987,34.0437,34.0865,79700.0
2010-12-07 10:35:00,55.78,55.81,55.73,55.75,92400.0,34.0865,34.1048,34.0559,34.0682,92400.0
2010-12-07 10:40:00,55.76,55.79,55.73,55.79,386500.0,34.0743,34.0926,34.0559,34.0926,386500.0
2010-12-07 10:45:00,55.78,55.86,55.77,55.86,77600.0,34.0865,34.1354,34.0804,34.1354,77600.0
2010-12-07 10:50:00,55.85,55.88,55.85,55.85,49000.0,34.1293,34.1476,34.1293,34.1293,49000.0
2010-12-07 10:55:00,55.85,55.93,55.85,55.92,63600.0,34.1293,34.1782,34.1293,34.1721,63600.0
2010-12-07 11:00:00,55.93,55.94,55.89,55.89,77900.0,34.1782,34.1843,34.1537,34.1537,77900.0
2010-12-07 11:05:00,55.88,55.9,55.84,55.84,46700.0,34.1476,34.1598,34.1232,34.1232,46700.0
2010-12-07 11:10:00,55.85,55.88,55.84,55.86,51600.0,34.1293,34.1476,34.1232,34.1354,51600.0
2010-12-07 11:15:00,55.86,55.87,55.82,55.83,63000.0,34.1354,34.1415,34.1109,34.1171,63000.0
2010-12-07 11:20:00,55.82,55.83,55.8,55.82,67700.0,34.1109,34.1171,34.0987,34.1109,67700.0
2010-12-07 11:25:00,55.81,55.83,55.81,55.83,103700.0,34.1048,34.1171,34.1048,34.1171,103700.0
2010-12-07 11:30:00,55.83,55.87,55.82,55.85,163800.0,34.1171,34.1415,34.1109,34.1293,163800.0
2010-12-07 11:35:00,55.86,55.88,55.84,55.88,63100.0,34.1354,34.1476,34.1232,34.1476,63100.0
2010-12-07 11:40:00,55.88,55.88,55.82,55.84,159200.0,34.1476,34.1476,34.1109,34.1232,159200.0
2010-12-07 11:45:00,55.84,55.84,55.75,55.77,100400.0,34.1232,34.1232,34.0682,34.0804,100400.0
2010-12-07 11:50:00,55.78,55.78,55.75,55.76,57000.0,34.0865,34.0865,34.0682,34.0743,57000.0
2010-12-07 11:55:00,55.75,55.78,55.71,55.72,118100.0,34.0682,34.0865,34.0437,34.0498,118100.0
2010-12-07 12:00:00,55.72,55.72,55.68,55.68,39900.0,34.0498,34.0498,34.0254,34.0254,39900.0
2010-12-07 12:05:00,55.69,55.7,55.64,55.67,67200.0,34.0315,34.0376,34.0009,34.0193,67200.0
2010-12-07 12:10:00,55.68,55.7,55.65,55.7,54500.0,34.0254,34.0376,34.0071,34.0376,54500.0
2010-12-07 12:15:00,55.7,55.7,55.6,55.61,275100.0,34.0376,34.0376,33.9765,33.9826,275100.0
2010-12-07 12:20:00,55.61,55.65,55.6,55.63,28400.0,33.9826,34.0071,33.9765,33.9948,28400.0
2010-12-07 12:25:00,55.63,55.71,55.62,55.71,48600.0,33.9948,34.0437,33.9887,34.0437,48600.0
2010-12-07 12:30:00,55.7,55.73,55.69,55.72,39700.0,34.0376,34.0559,34.0315,34.0498,39700.0
2010-12-07 12:35:00,55.72,55.72,55.66,55.66,96800.0,34.0498,34.0498,34.0132,34.0132,96800.0
2010-12-07 12:40:00,55.66,55.66,55.64,55.66,43900.0,34.0132,34.0132,34.0009,34.0132,43900.0
2010-12-07 12:45:00,55.65,55.66,55.63,55.66,82700.0,34.0071,34.0132,33.9948,34.0132,82700.0
2010-12-07 12:50:00,55.66,55.67,55.64,55.66,40900.0,34.0132,34.0193,34.0009,34.0132,40900.0
2010-12-07 12:55:00,55.67,55.75,55.66,55.74,67300.0,34.0193,34.0682,34.0132,34.0621,67300.0
2010-12-07 13:00:00,55.74,55.8,55.71,55.79,44200.0,34.0621,34.0987,34.0437,34.0926,44200.0
2010-12-07 13:05:00,55.79,55.82,55.76,55.76,248000.0,34.0926,34.1109,34.0743,34.0743,248000.0
2010-12-07 13:10:00,55.76,55.76,55.68,55.7,262500.0,34.0743,34.0743,34.0254,34.0376,262500.0
2010-12-07 13:15:00,55.7,55.74,55.68,55.74,107900.0,34.0376,34.0621,34.0254,34.0621,107900.0
2010-12-07 13:20:00,55.75,55.79,55.74,55.79,28000.0,34.0682,34.0926,34.0621,34.0926,28000.0
2010-12-07 13:25:00,55.79,55.82,55.76,55.81,40000.0,34.0926,34.1109,34.0743,34.1048,40000.0
2010-12-07 13:30:00,55.81,55.81,55.77,55.8,34100.0,34.1048,34.1048,34.0804,34.0987,34100.0
2010-12-07 13:35:00,55.8,55.82,55.75,55.76,47700.0,34.0987,34.1109,34.0682,34.0743,47700.0
2010-12-07 13:40:00,55.77,55.78,55.75,55.77,44600.0,34.0804,34.0865,34.0682,34.0804,44600.0
2010-12-07 13:45:00,55.77,55.83,55.75,55.81,117900.0,34.0804,34.1171,34.0682,34.1048,117900.0
2010-12-07 13:50:00,55.82,55.85,55.8,55.83,72100.0,34.1109,34.1293,34.0987,34.1171,72100.0
2010-12-07 13:55:00,55.84,55.87,55.83,55.84,52100.0,34.1232,34.1415,34.1171,34.1232,52100.0
2010-12-07 14:00:00,55.84,55.87,55.83,55.84,30000.0,34.1232,34.1415,34.1171,34.1232,30000.0
2010-12-07 14:05:00,55.84,55.85,55.79,55.79,44700.0,34.1232,34.1293,34.0926,34.0926,44700.0
2010-12-07 14:10:00,55.79,55.8,55.73,55.74,206900.0,34.0926,34.0987,34.0559,34.0621,206900.0
2010-12-07 14:15:00,55.75,55.76,55.73,55.73,22600.0,34.0682,34.0743,34.0559,34.0559,22600.0
2010-12-07 14:20:00,55.73,55.74,55.64,55.67,391100.0,34.0559,34.0621,34.0009,34.0193,391100.0
2010-12-07 14:25:00,55.66,55.72,55.66,55.71,192400.0,34.0132,34.0498,34.0132,34.0437,192400.0
2010-12-07 14:30:00,55.71,55.75,55.69,55.75,37200.0,34.0437,34.0682,34.0315,34.0682,37200.0
2010-12-07 14:35:00,55.76,55.8,55.75,55.79,68200.0,34.0743,34.0987,34.0682,34.0926,68200.0
2010-12-07 14:40:00,55.79,55.79,55.77,55.77,40500.0,34.0926,34.0926,34.0804,34.0804,40500.0
2010-12-07 14:45:00,55.78,55.79,55.76,55.77,51300.0,34.0865,34.0926,34.0743,34.0804,51300.0
2010-12-07 14:50:00,55.77,55.79,55.68,55.72,126900.0,34.0804,34.0926,34.0254,34.0498,126900.0
2010-12-07 14:55:00,55.71,55.72,55.5,55.51,205300.0,34.0437,34.0498,33.9154,33.9215,205300.0
2010-12-07 15:00:00,55.51,55.6,55.5,55.55,254200.0,33.9215,33.9765,33.9154,33.946,254200.0
2010-12-07 15:05:00,55.55,55.6,55.49,55.59,166800.0,33.946,33.9765,33.9093,33.9704,166800.0
2010-12-07 15:10:00,55.58,55.64,55.58,55.61,67000.0,33.9643,34.0009,33.9643,33.9826,67000.0
2010-12-07 15:15:00,55.61,55.61,55.49,55.54,217000.0,33.9826,33.9826,33.9093,33.9398,217000.0
2010-12-07 15:20:00,55.54,55.55,55.44,55.47,229700.0,33.9398,33.946,33.8787,33.8971,229700.0
2010-12-07 15:25:00,55.46,55.57,55.44,55.53,94700.0,33.891,33.9582,33.8787,33.9337,94700.0
2010-12-07 15:30:00,55.53,55.56,55.52,55.55,99700.0,33.9337,33.9521,33.9276,33.946,99700.0
2010-12-07 15:35:00,55.55,55.63,55.53,55.62,158300.0,33.946,33.9948,33.9337,33.9887,158300.0
2010-12-07 15:40:00,55.63,55.64,55.54,55.56,115800.0,33.9948,34.0009,33.9398,33.9521,115800.0
2010-12-07 15:45:00,55.53,55.6,55.49,55.53,307900.0,33.9337,33.9765,33.9093,33.9337,307900.0
2010-12-07 15:50:00,55.49,55.52,55.48,55.5,281800.0,33.9093,33.9276,33.9032,33.9154,281800.0
2010-12-07 15:55:00,55.51,55.52,55.48,55.51,299400.0,33.9215,33.9276,33.9032,33.9215,299400.0
2010-12-07 16:00:00,55.51,55.64,55.38,55.64,71300.0,33.9215,34.0009,33.8421,34.0009,71300.0
2010-12-07 16:05:00,55.64,55.64,55.64,55.64,100.0,34.0009,34.0009,34.0009,34.0009,100.0
2010-12-07 16:10:00,55.51,55.51,55.51,55.51,200.0,33.9215,33.9215,33.9215,33.9215,200.0
2010-12-08 09:30:00,55.55,55.67,55.4,55.46,249500.0,33.946,34.0193,33.8543,33.891,249500.0
2010-12-08 09:35:00,55.47,55.63,55.34,55.37,199000.0,33.8971,33.9948,33.8176,33.836,199000.0
2010-12-08 09:40:00,55.37,55.43,55.15,55.25,405900.0,33.836,33.8726,33.7015,33.7626,405900.0
2010-12-08 09:45:00,55.25,55.26,55.19,55.2,122700.0,33.7626,33.7687,33.726,33.7321,122700.0
2010-12-08 09:50:00,55.2,55.23,55.08,55.09,178000.0,33.7321,33.7504,33.6587,33.6649,178000.0
2010-12-08 09:55:00,55.09,55.09,55.02,55.03,181700.0,33.6649,33.6649,33.6221,33.6282,181700.0
2010-12-08 10:00:00,55.03,55.03,54.78,54.79,414200.0,33.6282,33.6282,33.4754,33.4815,414200.0
2010-12-08 10:05:00,54.79,54.93,54.78,54.92,132200.0,33.4815,33.5671,33.4754,33.561,132200.0
2010-12-08 10:10:00,54.92,54.93,54.83,54.88,98000.0,33.561,33.5671,33.506,33.5365,98000.0
2010-12-08 10:15:00,54.88,54.89,54.78,54.78,116000.0,33.5365,33.5426,33.4754,33.4754,116000.0
2010-12-08 10:20:00,54.79,54.79,54.72,54.74,213700.0,33.4815,33.4815,33.4387,33.451,213700.0
2010-12-08 10:25:00,54.74,54.76,54.69,54.73,68900.0,33.451,33.4632,33.4204,33.4449,68900.0
2010-12-08 10:30:00,54.73,54.73,54.62,54.63,188100.0,33.4449,33.4449,33.3776,33.3838,188100.0
2010-12-08 10:35:00,54.62,54.66,54.61,54.64,101800.0,33.3776,33.4021,33.3715,33.3899,101800.0
2010-12-08 10:40:00,54.64,54.66,54.58,54.6,298800.0,33.3899,33.4021,33.3532,33.3654,298800.0
2010-12-08 10:45:00,54.59,54.7,54.59,54.67,176900.0,33.3593,33.4265,33.3593,33.4082,176900.0
2010-12-08 10:50:00,54.67,54.75,54.64,54.75,102900.0,33.4082,33.4571,33.3899,33.4571,102900.0
2010-12-08 10:55:00,54.76,54.81,54.76,54.8,143300.0,33.4632,33.4937,33.4632,33.4876,143300.0
2010-12-08 11:00:00,54.8,54.86,54.79,54.86,122800.0,33.4876,33.5243,33.4815,33.5243,122800.0
2010-12-08 11:05:00,54.86,54.93,54.85,54.91,93500.0,33.5243,33.5671,33.5182,33.5549,93500.0
2010-12-08 11:10:00,54.9,54.93,54.89,54.93,167000.0,33.5487,33.5671,33.5426,33.5671,167000.0
2010-12-08 11:15:00,54.93,54.98,54.93,54.95,167200.0,33.5671,33.5976,33.5671,33.5793,167200.0
2010-12-08 11:20:00,54.95,54.98,54.93,54.95,49900.0,33.5793,33.5976,33.5671,33.5793,49900.0
2010-12-08 11:25:00,54.95,54.96,54.88,54.89,168900.0,33.5793,33.5854,33.5365,33.5426,168900.0
2010-12-08 11:30:00,54.9,54.9,54.84,54.86,31000.0,33.5487,33.5487,33.5121,33.5243,31000.0
2010-12-08 11:35:00,54.86,54.9,54.84,54.84,74000.0,33.5243,33.5487,33.5121,33.5121,74000.0
2010-12-08 11:40:00,54.85,54.89,54.84,54.89,20300.0,33.5182,33.5426,33.5121,33.5426,20300.0
2010-12-08 11:45:00,54.89,54.94,54.86,54.87,205400.0,33.5426,33.5732,33.5243,33.5304,205400.0
2010-12-08 11:50:00,54.87,54.93,54.86,54.92,157900.0,33.5304,33.5671,33.5243,33.561,157900.0
2010-12-08 11:55:00,54.93,54.95,54.91,54.95,16200.0,33.5671,33.5793,33.5549,33.5793,16200.0
2010-12-08 12:00:00,54.95,54.96,54.88,54.9,88600.0,33.5793,33.5854,33.5365,33.5487,88600.0
2010-12-08 12:05:00,54.9,54.93,54.89,54.89,10400.0,33.5487,33.5671,33.5426,33.5426,10400.0
2010-12-08 12:10:00,54.89,54.92,54.89,54.91,17600.0,33.5426,33.561,33.5426,33.5549,17600.0
2010-12-08 12:15:00,54.91,54.91,54.88,54.89,50300.0,33.5549,33.5549,33.5365,33.5426,50300.0
2010-12-08 12:20:00,54.89,54.94,54.89,54.9,29200.0,33.5426,33.5732,33.5426,33.5487,29200.0
2010-12-08 12:25:00,54.91,54.94,54.91,54.91,25000.0,33.5549,33.5732,33.5549,33.5549,25000.0
2010-12-08 12:30:00,54.91,54.92,54.88,54.88,17200.0,33.5549,33.561,33.5365,33.5365,17200.0
2010-12-08 12:35:00,54.88,54.92,54.87,54.88,139100.0,33.5365,33.561,33.5304,33.5365,139100.0
2010-12-08 12:40:00,54.88,54.88,54.84,54.84,150800.0,33.5365,33.5365,33.5121,33.5121,150800.0
2010-12-08 12:45:00,54.84,54.84,54.7,54.7,135500.0,33.5121,33.5121,33.4265,33.4265,135500.0
2010-12-08 12:50:00,54.7,54.73,54.65,54.66,68200.0,33.4265,33.4449,33.396,33.4021,68200.0
2010-12-08 12:55:00,54.66,54.68,54.64,54.68,64300.0,33.4021,33.4143,33.3899,33.4143,64300.0
2010-12-08 13:00:00,54.68,54.75,54.67,54.75,99900.0,33.4143,33.4571,33.4082,33.4571,99900.0
2010-12-08 13:05:00,54.75,54.78,54.72,54.76,70600.0,33.4571,33.4754,33.4387,33.4632,70600.0
2010-12-08 13:10:00,54.76,54.81,54.75,54.76,70300.0,33.4632,33.4937,33.4571,33.4632,70300.0
2010-12-08 13:15:00,54.76,54.77,54.71,54.71,48200.0,33.4632,33.4693,33.4326,33.4326,48200.0
2010-12-08 13:20:00,54.71,54.71,54.67,54.71,102300.0,33.4326,33.4326,33.4082,33.4326,102300.0
2010-12-08 13:25:00,54.71,54.74,54.66,54.7,203000.0,33.4326,33.451,33.4021,33.4265,203000.0
2010-12-08 13:30:00,54.69,54.71,54.68,54.7,110300.0,33.4204,33.4326,33.4143,33.4265,110300.0
2010-12-08 13:35:00,54.7,54.71,54.67,54.69,115700.0,33.4265,33.4326,33.4082,33.4204,115700.0
2010-12-08 13:40:00,54.7,54.77,54.69,54.76,165900.0,33.4265,33.4693,33.4204,33.4632,165900.0
2010-12-08 13:45:00,54.76,54.8,54.74,54.74,171200.0,33.4632,33.4876,33.451,33.451,171200.0
2010-12-08 13:50:00,54.74,54.75,54.67,54.67,40600.0,33.451,33.4571,33.4082,33.4082,40600.0
2010-12-08 13:55:00,54.68,54.69,54.66,54.66,32800.0,33.4143,33.4204,33.4021,33.4021,32800.0
2010-12-08 14:00:00,54.66,54.66,54.6,54.6,87900.0,33.4021,33.4021,33.3654,33.3654,87900.0
2010-12-08 14:05:00,54.6,54.62,54.59,54.61,77800.0,33.3654,33.3776,33.3593,33.3715,77800.0
2010-12-08 14:10:00,54.61,54.65,54.61,54.62,22800.0,33.3715,33.396,33.3715,33.3776,22800.0
2010-12-08 14:15:00,54.63,54.66,54.62,54.65,45700.0,33.3838,33.4021,33.3776,33.396,45700.0
2010-12-08 14:20:00,54.64,54.67,54.64,54.65,31400.0,33.3899,33.4082,33.3899,33.396,31400.0
2010-12-08 14:25:00,54.64,54.64,54.51,54.51,469000.0,33.3899,33.3899,33.3104,33.3104,469000.0
2010-12-08 14:30:00,54.52,54.54,54.5,54.52,223100.0,33.3165,33.3288,33.3043,33.3165,223100.0
2010-12-08 14:35:00,54.51,54.57,54.51,54.56,123900.0,33.3104,33.3471,33.3104,33.341,123900.0
2010-12-08 14:40:00,54.55,54.58,54.52,54.54,133400.0,33.3349,33.3532,33.3165,33.3288,133400.0
2010-12-08 14:45:00,54.55,54.56,54.47,54.47,135400.0,33.3349,33.341,33.286,33.286,135400.0
2010-12-08 14:50:00,54.47,54.48,54.44,54.47,137600.0,33.286,33.2921,33.2676,33.286,137600.0
2010-12-08 14:55:00,54.47,54.48,54.39,54.4,82800.0,33.286,33.2921,33.2371,33.2432,82800.0
2010-12-08 15:00:00,54.39,54.45,54.37,54.44,131100.0,33.2371,33.2738,33.2249,33.2676,131100.0
2010-12-08 15:05:00,54.44,54.46,54.43,54.44,78500.0,33.2676,33.2799,33.2615,33.2676,78500.0
2010-12-08 15:10:00,54.44,54.45,54.4,54.45,70000.0,33.2676,33.2738,33.2432,33.2738,70000.0
2010-12-08 15:15:00,54.45,54.45,54.4,54.41,59300.0,33.2738,33.2738,33.2432,33.2493,59300.0
2010-12-08 15:20:00,54.41,54.42,54.38,54.4,157000.0,33.2493,33.2554,33.231,33.2432,157000.0
2010-12-08 15:25:00,54.41,54.42,54.35,54.35,90100.0,33.2493,33.2554,33.2126,33.2126,90100.0
2010-12-08 15:30:00,54.35,54.46,54.34,54.45,119400.0,33.2126,33.2799,33.2065,33.2738,119400.0
2010-12-08 15:35:00,54.46,54.46,54.41,54.41,173300.0,33.2799,33.2799,33.2493,33.2493,173300.0
2010-12-08 15:40:00,54.4,54.48,54.4,54.47,173900.0,33.2432,33.2921,33.2432,33.286,173900.0
2010-12-08 15:45:00,54.47,54.64,54.46,54.64,465700.0,33.286,33.3899,33.2799,33.3899,465700.0
2010-12-08 15:50:00,54.63,54.67,54.62,54.63,410400.0,33.3838,33.4082,33.3776,33.3838,410400.0
2010-12-08 15:55:00,54.63,54.71,54.63,54.66,816700.0,33.3838,33.4326,33.3838,33.4021,816700.0
2010-12-09 09:30:00,54.86,55.04,54.8,54.84,302000.0,33.5243,33.6343,33.4876,33.5121,302000.0
2010-12-09 09:35:00,54.83,54.87,54.7,54.7,172500.0,33.506,33.5304,33.4265,33.4265,172500.0
2010-12-09 09:40:00,54.7,54.82,54.69,54.77,119800.0,33.4265,33.4999,33.4204,33.4693,119800.0
2010-12-09 09:45:00,54.76,54.84,54.75,54.82,325800.0,33.4632,33.5121,33.4571,33.4999,325800.0
2010-12-09 09:50:00,54.82,54.96,54.81,54.96,213800.0,33.4999,33.5854,33.4937,33.5854,213800.0
2010-12-09 09:55:00,54.95,55.02,54.95,54.99,54900.0,33.5793,33.6221,33.5793,33.6037,54900.0
2010-12-09 10:00:00,54.99,55.0,54.83,54.87,48400.0,33.6037,33.6099,33.506,33.5304,48400.0
2010-12-09 10:05:00,54.86,54.88,54.82,54.85,89000.0,33.5243,33.5365,33.4999,33.5182,89000.0
2010-12-09 10:10:00,54.84,54.84,54.79,54.81,79200.0,33.5121,33.5121,33.4815,33.4937,79200.0
2010-12-09 10:15:00,54.8,54.84,54.68,54.68,226400.0,33.4876,33.5121,33.4143,33.4143,226400.0
2010-12-09 10:20:00,54.68,54.74,54.65,54.67,146600.0,33.4143,33.451,33.396,33.4082,146600.0
2010-12-09 10:25:00,54.67,54.7,54.62,54.7,77800.0,33.4082,33.4265,33.3776,33.4265,77800.0
2010-12-09 10:30:00,54.7,54.73,54.63,54.68,102900.0,33.4265,33.4449,33.3838,33.4143,102900.0
2010-12-09 10:35:00,54.68,54.69,54.63,54.63,91500.0,33.4143,33.4204,33.3838,33.3838,91500.0
2010-12-09 10:40:00,54.63,54.63,54.56,54.56,178900.0,33.3838,33.3838,33.341,33.341,178900.0
2010-12-09 10:45:00,54.57,54.58,54.47,54.52,220400.0,33.3471,33.3532,33.286,33.3165,220400.0
2010-12-09 10:50:00,54.51,54.54,54.48,54.48,114000.0,33.3104,33.3288,33.2921,33.2921,114000.0
2010-12-09 10:55:00,54.48,54.48,54.41,54.44,116800.0,33.2921,33.2921,33.2493,33.2676,116800.0
2010-12-09 11:00:00,54.44,54.5,54.44,54.46,104200.0,33.2676,33.3043,33.2676,33.2799,104200.0
2010-12-09 11:05:00,54.46,54.58,54.44,54.58,92000.0,33.2799,33.3532,33.2676,33.3532,92000.0
2010-12-09 11:10:00,54.58,54.64,54.56,54.58,62900.0,33.3532,33.3899,33.341,33.3532,62900.0
2010-12-09 11:15:00,54.57,54.59,54.56,54.56,70200.0,33.3471,33.3593,33.341,33.341,70200.0
2010-12-09 11:20:00,54.56,54.57,54.53,54.55,61300.0,33.341,33.3471,33.3226,33.3349,61300.0
2010-12-09 11:25:00,54.55,54.6,54.55,54.58,33400.0,33.3349,33.3654,33.3349,33.3532,33400.0
2010-12-09 11:30:00,54.58,54.59,54.49,54.52,70100.0,33.3532,33.3593,33.2982,33.3165,70100.0
2010-12-09 11:35:00,54.51,54.57,54.51,54.51,100100.0,33.3104,33.3471,33.3104,33.3104,100100.0
2010-12-09 11:40:00,54.51,54.53,54.48,54.49,37300.0,33.3104,33.3226,33.2921,33.2982,37300.0
2010-12-09 11:45:00,54.48,54.48,54.39,54.39,60700.0,33.2921,33.2921,33.2371,33.2371,60700.0
2010-12-09 11:50:00,54.39,54.44,54.38,54.43,50000.0,33.2371,33.2676,33.231,33.2615,50000.0
2010-12-09 11:55:00,54.43,54.46,54.37,54.43,152700.0,33.2615,33.2799,33.2249,33.2615,152700.0
2010-12-09 12:00:00,54.43,54.49,54.42,54.49,54600.0,33.2615,33.2982,33.2554,33.2982,54600.0
2010-12-09 12:05:00,54.5,54.5,54.46,54.47,49600.0,33.3043,33.3043,33.2799,33.286,49600.0
2010-12-09 12:10:00,54.47,54.5,54.46,54.48,37200.0,33.286,33.3043,33.2799,33.2921,37200.0
2010-12-09 12:15:00,54.47,54.48,54.42,54.42,37900.0,33.286,33.2921,33.2554,33.2554,37900.0
2010-12-09 12:20:00,54.42,54.43,54.38,54.38,34700.0,33.2554,33.2615,33.231,33.231,34700.0
2010-12-09 12:25:00,54.38,54.39,54.32,54.33,60500.0,33.231,33.2371,33.1943,33.2004,60500.0
2010-12-09 12:30:00,54.33,54.33,54.27,54.27,57600.0,33.2004,33.2004,33.1638,33.1638,57600.0
2010-12-09 12:35:00,54.28,54.3,54.25,54.29,94300.0,33.1699,33.1821,33.1515,33.176,94300.0
2010-12-09 12:40:00,54.3,54.33,54.29,54.3,54900.0,33.1821,33.2004,33.176,33.1821,54900.0
2010-12-09 12:45:00,54.3,54.31,54.28,54.28,39400.0,33.1821,33.1882,33.1699,33.1699,39400.0
2010-12-09 12:50:00,54.29,54.34,54.28,54.34,81900.0,33.176,33.2065,33.1699,33.2065,81900.0
2010-12-09 12:55:00,54.34,54.38,54.33,54.38,62500.0,33.2065,33.231,33.2004,33.231,62500.0
2010-12-09 13:00:00,54.38,54.46,54.37,54.4,191200.0,33.231,33.2799,33.2249,33.2432,191200.0
2010-12-09 13:05:00,54.41,54.49,54.41,54.49,94300.0,33.2493,33.2982,33.2493,33.2982,94300.0
2010-12-09 13:10:00,54.48,54.51,54.48,54.5,71500.0,33.2921,33.3104,33.2921,33.3043,71500.0
2010-12-09 13:15:00,54.49,54.54,54.44,54.44,167700.0,33.2982,33.3288,33.2676,33.2676,167700.0
2010-12-09 13:20:00,54.43,54.44,54.4,54.41,112700.0,33.2615,33.2676,33.2432,33.2493,112700.0
2010-12-09 13:25:00,54.41,54.45,54.41,54.44,46000.0,33.2493,33.2738,33.2493,33.2676,46000.0
2010-12-09 13:30:00,54.44,54.48,54.42,54.42,50200.0,33.2676,33.2921,33.2554,33.2554,50200.0
2010-12-09 13:35:00,54.42,54.42,54.4,54.41,39700.0,33.2554,33.2554,33.2432,33.2493,39700.0
2010-12-09 13:40:00,54.42,54.42,54.3,54.3,165300.0,33.2554,33.2554,33.1821,33.1821,165300.0
2010-12-09 13:45:00,54.3,54.3,54.27,54.27,122000.0,33.1821,33.1821,33.1638,33.1638,122000.0
2010-12-09 13:50:00,54.28,54.28,54.25,54.27,144500.0,33.1699,33.1699,33.1515,33.1638,144500.0
2010-12-09 13:55:00,54.27,54.28,54.26,54.28,134800.0,33.1638,33.1699,33.1576,33.1699,134800.0
2010-12-09 14:00:00,54.27,54.32,54.27,54.31,64700.0,33.1638,33.1943,33.1638,33.1882,64700.0
2010-12-09 14:05:00,54.32,54.32,54.26,54.27,90800.0,33.1943,33.1943,33.1576,33.1638,90800.0
2010-12-09 14:10:00,54.27,54.28,54.23,54.26,131300.0,33.1638,33.1699,33.1393,33.1576,131300.0
2010-12-09 14:15:00,54.26,54.26,54.2,54.22,78300.0,33.1576,33.1576,33.121,33.1332,78300.0
2010-12-09 14:20:00,54.21,54.27,54.21,54.24,115300.0,33.1271,33.1638,33.1271,33.1454,115300.0
2010-12-09 14:25:00,54.23,54.25,54.16,54.17,59200.0,33.1393,33.1515,33.0965,33.1026,59200.0
2010-12-09 14:30:00,54.16,54.17,54.15,54.16,51700.0,33.0965,33.1026,33.0904,33.0965,51700.0
2010-12-09 14:35:00,54.17,54.23,54.16,54.23,120400.0,33.1026,33.1393,33.0965,33.1393,120400.0
2010-12-09 14:40:00,54.23,54.29,54.23,54.26,146600.0,33.1393,33.176,33.1393,33.1576,146600.0
2010-12-09 14:45:00,54.25,54.25,54.16,54.17,98400.0,33.1515,33.1515,33.0965,33.1026,98400.0
2010-12-09 14:50:00,54.16,54.2,54.16,54.19,53500.0,33.0965,33.121,33.0965,33.1149,53500.0
2010-12-09 14:55:00,54.2,54.23,54.19,54.21,79200.0,33.121,33.1393,33.1149,33.1271,79200.0
2010-12-09 15:00:00,54.2,54.22,54.2,54.21,53300.0,33.121,33.1332,33.121,33.1271,53300.0
2010-12-09 15:05:00,54.21,54.21,54.2,54.2,52600.0,33.1271,33.1271,33.121,33.121,52600.0
2010-12-09 15:10:00,54.21,54.22,54.19,54.21,85300.0,33.1271,33.1332,33.1149,33.1271,85300.0
2010-12-09 15:15:00,54.21,54.25,54.2,54.24,75700.0,33.1271,33.1515,33.121,33.1454,75700.0
2010-12-09 15:20:00,54.24,54.26,54.22,54.22,156700.0,33.1454,33.1576,33.1332,33.1332,156700.0
2010-12-09 15:25:00,54.23,54.23,54.2,54.22,107700.0,33.1393,33.1393,33.121,33.1332,107700.0
2010-12-09 15:30:00,54.22,54.23,54.19,54.19,119000.0,33.1332,33.1393,33.1149,33.1149,119000.0
2010-12-09 15:35:00,54.19,54.22,54.17,54.2,191000.0,33.1149,33.1332,33.1026,33.121,191000.0
2010-12-09 15:40:00,54.21,54.31,54.2,54.25,249700.0,33.1271,33.1882,33.121,33.1515,249700.0
2010-12-09 15:45:00,54.26,54.31,54.22,54.22,431700.0,33.1576,33.1882,33.1332,33.1332,431700.0
2010-12-09 15:50:00,54.23,54.23,54.15,54.16,470800.0,33.1393,33.1393,33.0904,33.0965,470800.0
2010-12-09 15:55:00,54.16,54.17,54.08,54.13,718200.0,33.0965,33.1026,33.0477,33.0782,718200.0
2010-12-10 09:30:00,54.27,54.48,54.22,54.41,231200.0,33.1638,33.2921,33.1332,33.2493,231200.0
2010-12-10 09:35:00,54.4,54.4,54.24,54.37,197300.0,33.2432,33.2432,33.1454,33.2249,197300.0
2010-12-10 09:40:00,54.36,54.37,54.29,54.34,60200.0,33.2188,33.2249,33.176,33.2065,60200.0
2010-12-10 09:45:00,54.34,54.39,54.32,54.36,70200.0,33.2065,33.2371,33.1943,33.2188,70200.0
2010-12-10 09:50:00,54.35,54.44,54.35,54.44,65600.0,33.2126,33.2676,33.2126,33.2676,65600.0
2010-12-10 09:55:00,54.45,54.46,54.4,54.4,139200.0,33.2738,33.2799,33.2432,33.2432,139200.0
2010-12-10 10:00:00,54.41,54.43,54.31,54.31,125800.0,33.2493,33.2615,33.1882,33.1882,125800.0
2010-12-10 10:05:00,54.31,54.31,54.26,54.29,63000.0,33.1882,33.1882,33.1576,33.176,63000.0
2010-12-10 10:10:00,54.29,54.33,54.27,54.32,76000.0,33.176,33.2004,33.1638,33.1943,76000.0
2010-12-10 10:15:00,54.32,54.37,54.29,54.37,72700.0,33.1943,33.2249,33.176,33.2249,72700.0
2010-12-10 10:20:00,54.37,54.37,54.29,54.32,72300.0,33.2249,33.2249,33.176,33.1943,72300.0
2010-12-10 10:25:00,54.31,54.36,54.31,54.35,58300.0,33.1882,33.2188,33.1882,33.2126,58300.0
2010-12-10 10:30:00,54.35,54.45,54.35,54.44,85600.0,33.2126,33.2738,33.2126,33.2676,85600.0
2010-12-10 10:35:00,54.44,54.45,54.39,54.39,58100.0,33.2676,33.2738,33.2371,33.2371,58100.0
2010-12-10 10:40:00,54.39,54.43,54.39,54.43,23000.0,33.2371,33.2615,33.2371,33.2615,23000.0
2010-12-10 10:45:00,54.43,54.44,54.37,54.38,46800.0,33.2615,33.2676,33.2249,33.231,46800.0
2010-12-10 10:50:00,54.37,54.41,54.37,54.41,23400.0,33.2249,33.2493,33.2249,33.2493,23400.0
2010-12-10 10:55:00,54.41,54.43,54.4,54.42,19100.0,33.2493,33.2615,33.2432,33.2554,19100.0
2010-12-10 11:00:00,54.42,54.44,54.41,54.43,17600.0,33.2554,33.2676,33.2493,33.2615,17600.0
2010-12-10 11:05:00,54.42,54.47,54.42,54.45,37800.0,33.2554,33.286,33.2554,33.2738,37800.0
2010-12-10 11:10:00,54.45,54.51,54.45,54.49,190200.0,33.2738,33.3104,33.2738,33.2982,190200.0
2010-12-10 11:15:00,54.49,54.56,54.47,54.56,185100.0,33.2982,33.341,33.286,33.341,185100.0
2010-12-10 11:20:00,54.56,54.62,54.46,54.48,187700.0,33.341,33.3776,33.2799,33.2921,187700.0
2010-12-10 11:25:00,54.48,54.5,54.48,54.5,11300.0,33.2921,33.3043,33.2921,33.3043,11300.0
2010-12-10 11:30:00,54.5,54.56,54.5,54.56,80400.0,33.3043,33.341,33.3043,33.341,80400.0
2010-12-10 11:35:00,54.56,54.57,54.53,54.56,59200.0,33.341,33.3471,33.3226,33.341,59200.0
2010-12-10 11:40:00,54.57,54.59,54.56,54.58,12700.0,33.3471,33.3593,33.341,33.3532,12700.0
2010-12-10 11:45:00,54.58,54.61,54.58,54.6,18800.0,33.3532,33.3715,33.3532,33.3654,18800.0
2010-12-10 11:50:00,54.59,54.59,54.57,54.58,62500.0,33.3593,33.3593,33.3471,33.3532,62500.0
2010-12-10 11:55:00,54.58,54.63,54.56,54.59,103200.0,33.3532,33.3838,33.341,33.3593,103200.0
2010-12-10 12:00:00,54.59,54.62,54.58,54.61,56100.0,33.3593,33.3776,33.3532,33.3715,56100.0
2010-12-10 12:05:00,54.61,54.66,54.6,54.66,30900.0,33.3715,33.4021,33.3654,33.4021,30900.0
2010-12-10 12:10:00,54.66,54.68,54.64,54.67,66800.0,33.4021,33.4143,33.3899,33.4082,66800.0
2010-12-10 12:15:00,54.66,54.68,54.65,54.65,39500.0,33.4021,33.4143,33.396,33.396,39500.0
2010-12-10 12:20:00,54.65,54.65,54.62,54.62,60700.0,33.396,33.396,33.3776,33.3776,60700.0
2010-12-10 12:25:00,54.63,54.66,54.63,54.66,38500.0,33.3838,33.4021,33.3838,33.4021,38500.0
2010-12-10 12:30:00,54.66,54.67,54.65,54.66,15200.0,33.4021,33.4082,33.396,33.4021,15200.0
2010-12-10 12:35:00,54.65,54.69,54.64,54.69,42500.0,33.396,33.4204,33.3899,33.4204,42500.0
2010-12-10 12:40:00,54.69,54.72,54.68,54.71,140100.0,33.4204,33.4387,33.4143,33.4326,140100.0
2010-12-10 12:45:00,54.71,54.72,54.68,54.71,61300.0,33.4326,33.4387,33.4143,33.4326,61300.0
2010-12-10 12:50:00,54.71,54.71,54.69,54.7,29200.0,33.4326,33.4326,33.4204,33.4265,29200.0
2010-12-10 12:55:00,54.69,54.71,54.65,54.67,76900.0,33.4204,33.4326,33.396,33.4082,76900.0
2010-12-10 13:00:00,54.68,54.71,54.68,54.71,21100.0,33.4143,33.4326,33.4143,33.4326,21100.0
2010-12-10 13:05:00,54.7,54.72,54.67,54.72,83500.0,33.4265,33.4387,33.4082,33.4387,83500.0
2010-12-10 13:10:00,54.7,54.74,54.69,54.74,72400.0,33.4265,33.451,33.4204,33.451,72400.0
2010-12-10 13:15:00,54.74,54.76,54.72,54.74,118000.0,33.451,33.4632,33.4387,33.451,118000.0
2010-12-10 13:20:00,54.74,54.8,54.74,54.8,96300.0,33.451,33.4876,33.451,33.4876,96300.0
2010-12-10 13:25:00,54.8,54.8,54.74,54.78,112700.0,33.4876,33.4876,33.451,33.4754,112700.0
2010-12-10 13:30:00,54.78,54.78,54.76,54.76,29300.0,33.4754,33.4754,33.4632,33.4632,29300.0
2010-12-10 13:35:00,54.76,54.82,54.76,54.8,37700.0,33.4632,33.4999,33.4632,33.4876,37700.0
2010-12-10 13:40:00,54.8,54.82,54.78,54.79,31500.0,33.4876,33.4999,33.4754,33.4815,31500.0
2010-12-10 13:45:00,54.79,54.84,54.79,54.84,53500.0,33.4815,33.5121,33.4815,33.5121,53500.0
2010-12-10 13:50:00,54.83,54.89,54.83,54.88,187900.0,33.506,33.5426,33.506,33.5365,187900.0
2010-12-10 13:55:00,54.89,54.92,54.87,54.91,65400.0,33.5426,33.561,33.5304,33.5549,65400.0
2010-12-10 14:00:00,54.91,54.91,54.84,54.85,53100.0,33.5549,33.5549,33.5121,33.5182,53100.0
2010-12-10 14:05:00,54.85,54.87,54.85,54.86,35200.0,33.5182,33.5304,33.5182,33.5243,35200.0
2010-12-10 14:10:00,54.87,54.87,54.83,54.85,289400.0,33.5304,33.5304,33.506,33.5182,289400.0
2010-12-10 14:15:00,54.85,54.87,54.84,54.85,75600.0,33.5182,33.5304,33.5121,33.5182,75600.0
2010-12-10 14:20:00,54.85,54.9,54.84,54.9,272100.0,33.5182,33.5487,33.5121,33.5487,272100.0
2010-12-10 14:25:00,54.9,54.91,54.85,54.85,31500.0,33.5487,33.5549,33.5182,33.5182,31500.0
2010-12-10 14:30:00,54.85,54.88,54.83,54.87,35100.0,33.5182,33.5365,33.506,33.5304,35100.0
2010-12-10 14:35:00,54.87,54.88,54.84,54.87,99400.0,33.5304,33.5365,33.5121,33.5304,99400.0
2010-12-10 14:40:00,54.87,54.87,54.84,54.85,96100.0,33.5304,33.5304,33.5121,33.5182,96100.0
2010-12-10 14:45:00,54.84,54.84,54.78,54.8,145300.0,33.5121,33.5121,33.4754,33.4876,145300.0
2010-12-10 14:50:00,54.81,54.84,54.79,54.8,99100.0,33.4937,33.5121,33.4815,33.4876,99100.0
2010-12-10 14:55:00,54.8,54.81,54.74,54.75,143900.0,33.4876,33.4937,33.451,33.4571,143900.0
2010-12-10 15:00:00,54.74,54.75,54.73,54.75,88300.0,33.451,33.4571,33.4449,33.4571,88300.0
2010-12-10 15:05:00,54.74,54.76,54.74,54.75,91800.0,33.451,33.4632,33.451,33.4571,91800.0
2010-12-10 15:10:00,54.74,54.75,54.72,54.72,83200.0,33.451,33.4571,33.4387,33.4387,83200.0
2010-12-10 15:15:00,54.72,54.72,54.69,54.7,82800.0,33.4387,33.4387,33.4204,33.4265,82800.0
2010-12-10 15:20:00,54.7,54.73,54.68,54.72,138000.0,33.4265,33.4449,33.4143,33.4387,138000.0
2010-12-10 15:25:00,54.71,54.72,54.7,54.72,65400.0,33.4326,33.4387,33.4265,33.4387,65400.0
2010-12-10 15:30:00,54.72,54.73,54.66,54.69,401800.0,33.4387,33.4449,33.4021,33.4204,401800.0
2010-12-10 15:35:00,54.7,54.73,54.68,54.71,120400.0,33.4265,33.4449,33.4143,33.4326,120400.0
2010-12-10 15:40:00,54.71,54.75,54.69,54.75,213000.0,33.4326,33.4571,33.4204,33.4571,213000.0
2010-12-10 15:45:00,54.75,54.76,54.69,54.7,424600.0,33.4571,33.4632,33.4204,33.4265,424600.0
2010-12-10 15:50:00,54.7,54.72,54.67,54.71,255500.0,33.4265,33.4387,33.4082,33.4326,255500.0
2010-12-10 15:55:00,54.71,54.71,54.66,54.66,862600.0,33.4326,33.4326,33.4021,33.4021,862600.0
2010-12-13 09:30:00,54.8,54.94,54.78,54.78,195800.0,33.4876,33.5732,33.4754,33.4754,195800.0
2010-12-13 09:35:00,54.78,54.8,54.61,54.65,198900.0,33.4754,33.4876,33.3715,33.396,198900.0
2010-12-13 09:40:00,54.64,54.81,54.61,54.79,134100.0,33.3899,33.4937,33.3715,33.4815,134100.0
2010-12-13 09:45:00,54.8,54.9,54.79,54.85,115500.0,33.4876,33.5487,33.4815,33.5182,115500.0
2010-12-13 09:50:00,54.85,54.97,54.85,54.93,98600.0,33.5182,33.5915,33.5182,33.5671,98600.0
2010-12-13 09:55:00,54.93,54.93,54.78,54.82,70800.0,33.5671,33.5671,33.4754,33.4999,70800.0
2010-12-13 10:00:00,54.82,54.91,54.82,54.89,45500.0,33.4999,33.5549,33.4999,33.5426,45500.0
2010-12-13 10:05:00,54.88,54.88,54.82,54.83,20800.0,33.5365,33.5365,33.4999,33.506,20800.0
2010-12-13 10:10:00,54.83,54.87,54.79,54.84,53400.0,33.506,33.5304,33.4815,33.5121,53400.0
2010-12-13 10:15:00,54.84,54.87,54.84,54.84,24900.0,33.5121,33.5304,33.5121,33.5121,24900.0
2010-12-13 10:20:00,54.85,54.89,54.85,54.86,28400.0,33.5182,33.5426,33.5182,33.5243,28400.0
2010-12-13 10:25:00,54.86,54.91,54.81,54.81,44400.0,33.5243,33.5549,33.4937,33.4937,44400.0
2010-12-13 10:30:00,54.8,54.81,54.72,54.73,85000.0,33.4876,33.4937,33.4387,33.4449,85000.0
2010-12-13 10:35:00,54.73,54.75,54.71,54.72,33900.0,33.4449,33.4571,33.4326,33.4387,33900.0
2010-12-13 10:40:00,54.73,54.75,54.71,54.74,38700.0,33.4449,33.4571,33.4326,33.451,38700.0
2010-12-13 10:45:00,54.74,54.84,54.74,54.82,77400.0,33.451,33.5121,33.451,33.4999,77400.0
2010-12-13 10:50:00,54.82,54.89,54.82,54.89,21500.0,33.4999,33.5426,33.4999,33.5426,21500.0
2010-12-13 10:55:00,54.89,54.92,54.89,54.9,41000.0,33.5426,33.561,33.5426,33.5487,41000.0
2010-12-13 11:00:00,54.9,54.9,54.85,54.89,39100.0,33.5487,33.5487,33.5182,33.5426,39100.0
2010-12-13 11:05:00,54.88,54.91,54.86,54.91,42200.0,33.5365,33.5549,33.5243,33.5549,42200.0
2010-12-13 11:10:00,54.92,54.92,54.87,54.89,34500.0,33.561,33.561,33.5304,33.5426,34500.0
2010-12-13 11:15:00,54.89,54.92,54.88,54.9,28400.0,33.5426,33.561,33.5365,33.5487,28400.0
2010-12-13 11:20:00,54.9,54.9,54.88,54.89,33100.0,33.5487,33.5487,33.5365,33.5426,33100.0
2010-12-13 11:25:00,54.89,54.89,54.86,54.87,47400.0,33.5426,33.5426,33.5243,33.5304,47400.0
2010-12-13 11:30:00,54.87,54.9,54.86,54.88,34300.0,33.5304,33.5487,33.5243,33.5365,34300.0
2010-12-13 11:35:00,54.88,54.92,54.88,54.91,21900.0,33.5365,33.561,33.5365,33.5549,21900.0
2010-12-13 11:40:00,54.92,54.92,54.9,54.91,10000.0,33.561,33.561,33.5487,33.5549,10000.0
2010-12-13 11:45:00,54.91,54.92,54.89,54.91,22500.0,33.5549,33.561,33.5426,33.5549,22500.0
2010-12-13 11:50:00,54.91,54.92,54.87,54.89,16800.0,33.5549,33.561,33.5304,33.5426,16800.0
2010-12-13 11:55:00,54.9,54.9,54.87,54.9,25800.0,33.5487,33.5487,33.5304,33.5487,25800.0
2010-12-13 12:00:00,54.9,54.97,54.89,54.96,82600.0,33.5487,33.5915,33.5426,33.5854,82600.0
2010-12-13 12:05:00,54.95,54.96,54.91,54.92,51000.0,33.5793,33.5854,33.5549,33.561,51000.0
2010-12-13 12:10:00,54.91,54.96,54.91,54.95,23400.0,33.5549,33.5854,33.5549,33.5793,23400.0
2010-12-13 12:15:00,54.96,54.98,54.96,54.97,50400.0,33.5854,33.5976,33.5854,33.5915,50400.0
2010-12-13 12:20:00,54.97,54.98,54.96,54.96,14900.0,33.5915,33.5976,33.5854,33.5854,14900.0
2010-12-13 12:25:00,54.97,54.98,54.96,54.97,7800.0,33.5915,33.5976,33.5854,33.5915,7800.0
2010-12-13 12:30:00,54.98,55.0,54.97,55.0,24200.0,33.5976,33.6099,33.5915,33.6099,24200.0
2010-12-13 12:35:00,54.99,55.03,54.99,55.02,53800.0,33.6037,33.6282,33.6037,33.6221,53800.0
2010-12-13 12:40:00,55.03,55.03,55.0,55.01,42300.0,33.6282,33.6282,33.6099,33.616,42300.0
2010-12-13 12:45:00,55.0,55.01,54.96,54.99,36800.0,33.6099,33.616,33.5854,33.6037,36800.0
2010-12-13 12:50:00,54.99,55.01,54.99,55.0,31600.0,33.6037,33.616,33.6037,33.6099,31600.0
2010-12-13 12:55:00,54.99,55.02,54.99,55.02,26300.0,33.6037,33.6221,33.6037,33.6221,26300.0
2010-12-13 13:00:00,55.02,55.03,55.0,55.01,12500.0,33.6221,33.6282,33.6099,33.616,12500.0
2010-12-13 13:05:00,55.01,55.02,55.0,55.02,37300.0,33.616,33.6221,33.6099,33.6221,37300.0
2010-12-13 13:10:00,55.02,55.03,55.01,55.03,22400.0,33.6221,33.6282,33.616,33.6282,22400.0
2010-12-13 13:15:00,55.03,55.04,55.02,55.04,14000.0,33.6282,33.6343,33.6221,33.6343,14000.0
2010-12-13 13:20:00,55.04,55.04,55.02,55.04,29300.0,33.6343,33.6343,33.6221,33.6343,29300.0
2010-12-13 13:25:00,55.05,55.07,55.04,55.06,155400.0,33.6404,33.6526,33.6343,33.6465,155400.0
2010-12-13 13:30:00,55.06,55.07,55.05,55.06,112200.0,33.6465,33.6526,33.6404,33.6465,112200.0
2010-12-13 13:35:00,55.06,55.07,55.06,55.06,45300.0,33.6465,33.6526,33.6465,33.6465,45300.0
2010-12-13 13:40:00,55.06,55.09,55.06,55.06,150500.0,33.6465,33.6649,33.6465,33.6465,150500.0
2010-12-13 13:45:00,55.06,55.07,55.04,55.05,82300.0,33.6465,33.6526,33.6343,33.6404,82300.0
2010-12-13 13:50:00,55.06,55.06,55.03,55.03,9800.0,33.6465,33.6465,33.6282,33.6282,9800.0
2010-12-13 13:55:00,55.04,55.07,55.04,55.07,31400.0,33.6343,33.6526,33.6343,33.6526,31400.0
2010-12-13 14:00:00,55.06,55.07,55.02,55.05,40300.0,33.6465,33.6526,33.6221,33.6404,40300.0
2010-12-13 14:05:00,55.05,55.07,55.04,55.06,28700.0,33.6404,33.6526,33.6343,33.6465,28700.0
2010-12-13 14:10:00,55.06,55.06,55.02,55.03,28700.0,33.6465,33.6465,33.6221,33.6282,28700.0
2010-12-13 14:15:00,55.03,55.04,55.0,55.02,22200.0,33.6282,33.6343,33.6099,33.6221,22200.0
2010-12-13 14:20:00,55.02,55.02,54.98,55.0,44700.0,33.6221,33.6221,33.5976,33.6099,44700.0
2010-12-13 14:25:00,55.0,55.01,54.99,55.01,17500.0,33.6099,33.616,33.6037,33.616,17500.0
2010-12-13 14:30:00,55.01,55.02,54.99,55.02,33400.0,33.616,33.6221,33.6037,33.6221,33400.0
2010-12-13 14:35:00,55.02,55.02,54.99,55.0,91500.0,33.6221,33.6221,33.6037,33.6099,91500.0
2010-12-13 14:40:00,55.0,55.02,54.98,55.01,33900.0,33.6099,33.6221,33.5976,33.616,33900.0
2010-12-13 14:45:00,55.01,55.02,55.0,55.01,69600.0,33.616,33.6221,33.6099,33.616,69600.0
2010-12-13 14:50:00,55.01,55.01,54.95,54.95,54200.0,33.616,33.616,33.5793,33.5793,54200.0
2010-12-13 14:55:00,54.95,54.96,54.94,54.95,22100.0,33.5793,33.5854,33.5732,33.5793,22100.0
2010-12-13 15:00:00,54.94,54.95,54.88,54.9,117400.0,33.5732,33.5793,33.5365,33.5487,117400.0
2010-12-13 15:05:00,54.9,54.9,54.84,54.85,33600.0,33.5487,33.5487,33.5121,33.5182,33600.0
2010-12-13 15:10:00,54.85,54.86,54.84,54.86,57000.0,33.5182,33.5243,33.5121,33.5243,57000.0
2010-12-13 15:15:00,54.86,54.88,54.82,54.86,70900.0,33.5243,33.5365,33.4999,33.5243,70900.0
2010-12-13 15:20:00,54.85,54.86,54.81,54.82,48100.0,33.5182,33.5243,33.4937,33.4999,48100.0
2010-12-13 15:25:00,54.82,54.87,54.81,54.84,44900.0,33.4999,33.5304,33.4937,33.5121,44900.0
2010-12-13 15:30:00,54.84,54.84,54.78,54.79,52800.0,33.5121,33.5121,33.4754,33.4815,52800.0
2010-12-13 15:35:00,54.78,54.86,54.77,54.83,105900.0,33.4754,33.5243,33.4693,33.506,105900.0
2010-12-13 15:40:00,54.84,54.84,54.78,54.79,112600.0,33.5121,33.5121,33.4754,33.4815,112600.0
2010-12-13 15:45:00,54.78,54.81,54.75,54.79,279200.0,33.4754,33.4937,33.4571,33.4815,279200.0
2010-12-13 15:50:00,54.78,54.82,54.78,54.81,175700.0,33.4754,33.4999,33.4754,33.4937,175700.0
2010-12-13 15:55:00,54.81,54.81,54.76,54.78,283500.0,33.4937,33.4937,33.4632,33.4754,283500.0
2010-12-14 09:30:00,54.79,54.93,54.74,54.85,194800.0,33.4815,33.5671,33.451,33.5182,194800.0
2010-12-14 09:35:00,54.84,54.91,54.78,54.84,174800.0,33.5121,33.5549,33.4754,33.5121,174800.0
2010-12-14 09:40:00,54.84,54.85,54.49,54.5,370300.0,33.5121,33.5182,33.2982,33.3043,370300.0
2010-12-14 09:45:00,54.51,54.67,54.51,54.63,161200.0,33.3104,33.4082,33.3104,33.3838,161200.0
2010-12-14 09:50:00,54.63,54.81,54.62,54.77,138900.0,33.3838,33.4937,33.3776,33.4693,138900.0
2010-12-14 09:55:00,54.77,54.83,54.75,54.82,94800.0,33.4693,33.506,33.4571,33.4999,94800.0
2010-12-14 10:00:00,54.82,54.95,54.8,54.95,149200.0,33.4999,33.5793,33.4876,33.5793,149200.0
2010-12-14 10:05:00,54.95,55.07,54.94,55.06,148900.0,33.5793,33.6526,33.5732,33.6465,148900.0
2010-12-14 10:10:00,55.05,55.05,54.94,54.98,169800.0,33.6404,33.6404,33.5732,33.5976,169800.0
2010-12-14 10:15:00,54.99,55.04,54.98,55.02,56400.0,33.6037,33.6343,33.5976,33.6221,56400.0
2010-12-14 10:20:00,55.02,55.08,55.02,55.02,48900.0,33.6221,33.6587,33.6221,33.6221,48900.0
2010-12-14 10:25:00,55.02,55.16,55.02,55.08,215000.0,33.6221,33.7076,33.6221,33.6587,215000.0
2010-12-14 10:30:00,55.09,55.14,55.07,55.11,66900.0,33.6649,33.6954,33.6526,33.6771,66900.0
2010-12-14 10:35:00,55.11,55.22,55.1,55.22,99400.0,33.6771,33.7443,33.671,33.7443,99400.0
2010-12-14 10:40:00,55.21,55.22,55.16,55.21,122800.0,33.7382,33.7443,33.7076,33.7382,122800.0
2010-12-14 10:45:00,55.22,55.24,55.08,55.08,101800.0,33.7443,33.7565,33.6587,33.6587,101800.0
2010-12-14 10:50:00,55.08,55.12,55.05,55.11,81300.0,33.6587,33.6832,33.6404,33.6771,81300.0
2010-12-14 10:55:00,55.1,55.19,55.1,55.15,89300.0,33.671,33.726,33.671,33.7015,89300.0
2010-12-14 11:00:00,55.15,55.15,55.08,55.08,41500.0,33.7015,33.7015,33.6587,33.6587,41500.0
2010-12-14 11:05:00,55.08,55.11,55.07,55.11,36600.0,33.6587,33.6771,33.6526,33.6771,36600.0
2010-12-14 11:10:00,55.1,55.13,55.09,55.13,36600.0,33.671,33.6893,33.6649,33.6893,36600.0
2010-12-14 11:15:00,55.13,55.19,55.13,55.18,57000.0,33.6893,33.726,33.6893,33.7198,57000.0
2010-12-14 11:20:00,55.18,55.19,55.17,55.19,29800.0,33.7198,33.726,33.7137,33.726,29800.0
2010-12-14 11:25:00,55.19,55.2,55.18,55.19,65200.0,33.726,33.7321,33.7198,33.726,65200.0
2010-12-14 11:30:00,55.19,55.25,55.18,55.25,128600.0,33.726,33.7626,33.7198,33.7626,128600.0
2010-12-14 11:35:00,55.25,55.26,55.22,55.25,50100.0,33.7626,33.7687,33.7443,33.7626,50100.0
2010-12-14 11:40:00,55.26,55.33,55.25,55.3,136100.0,33.7687,33.8115,33.7626,33.7932,136100.0
2010-12-14 11:45:00,55.3,55.3,55.25,55.29,41700.0,33.7932,33.7932,33.7626,33.7871,41700.0
2010-12-14 11:50:00,55.28,55.29,55.16,55.17,104900.0,33.781,33.7871,33.7076,33.7137,104900.0
2010-12-14 11:55:00,55.18,55.18,55.16,55.17,35400.0,33.7198,33.7198,33.7076,33.7137,35400.0
2010-12-14 12:00:00,55.16,55.25,55.16,55.25,84500.0,33.7076,33.7626,33.7076,33.7626,84500.0
2010-12-14 12:05:00,55.25,55.26,55.23,55.24,44400.0,33.7626,33.7687,33.7504,33.7565,44400.0
2010-12-14 12:10:00,55.24,55.25,55.23,55.25,25900.0,33.7565,33.7626,33.7504,33.7626,25900.0
2010-12-14 12:15:00,55.25,55.25,55.19,55.21,76300.0,33.7626,33.7626,33.726,33.7382,76300.0
2010-12-14 12:20:00,55.2,55.2,55.14,55.15,32500.0,33.7321,33.7321,33.6954,33.7015,32500.0
2010-12-14 12:25:00,55.15,55.16,55.11,55.12,39700.0,33.7015,33.7076,33.6771,33.6832,39700.0
2010-12-14 12:30:00,55.11,55.12,55.09,55.1,20700.0,33.6771,33.6832,33.6649,33.671,20700.0
2010-12-14 12:35:00,55.1,55.12,55.09,55.09,65600.0,33.671,33.6832,33.6649,33.6649,65600.0
2010-12-14 12:40:00,55.1,55.1,55.06,55.1,103200.0,33.671,33.671,33.6465,33.671,103200.0
2010-12-14 12:45:00,55.09,55.1,55.02,55.03,61800.0,33.6649,33.671,33.6221,33.6282,61800.0
2010-12-14 12:50:00,55.02,55.07,55.0,55.07,53100.0,33.6221,33.6526,33.6099,33.6526,53100.0
2010-12-14 12:55:00,55.07,55.07,54.88,54.88,70700.0,33.6526,33.6526,33.5365,33.5365,70700.0
2010-12-14 13:00:00,54.88,54.91,54.86,54.91,70000.0,33.5365,33.5549,33.5243,33.5549,70000.0
2010-12-14 13:05:00,54.91,54.98,54.9,54.98,40100.0,33.5549,33.5976,33.5487,33.5976,40100.0
2010-12-14 13:10:00,54.98,55.0,54.96,54.96,39500.0,33.5976,33.6099,33.5854,33.5854,39500.0
2010-12-14 13:15:00,54.97,54.97,54.93,54.93,17400.0,33.5915,33.5915,33.5671,33.5671,17400.0
2010-12-14 13:20:00,54.93,54.93,54.92,54.92,22300.0,33.5671,33.5671,33.561,33.561,22300.0
2010-12-14 13:25:00,54.92,54.92,54.88,54.89,26400.0,33.561,33.561,33.5365,33.5426,26400.0
2010-12-14 13:30:00,54.89,54.89,54.86,54.87,43500.0,33.5426,33.5426,33.5243,33.5304,43500.0
2010-12-14 13:35:00,54.87,54.88,54.85,54.86,43600.0,33.5304,33.5365,33.5182,33.5243,43600.0
2010-12-14 13:40:00,54.85,54.89,54.84,54.89,121400.0,33.5182,33.5426,33.5121,33.5426,121400.0
2010-12-14 13:45:00,54.89,54.9,54.88,54.89,35700.0,33.5426,33.5487,33.5365,33.5426,35700.0
2010-12-14 13:50:00,54.89,54.92,54.88,54.89,34300.0,33.5426,33.561,33.5365,33.5426,34300.0
2010-12-14 13:55:00,54.89,54.91,54.88,54.89,54600.0,33.5426,33.5549,33.5365,33.5426,54600.0
2010-12-14 14:00:00,54.89,54.9,54.87,54.89,31000.0,33.5426,33.5487,33.5304,33.5426,31000.0
2010-12-14 14:05:00,54.88,54.88,54.85,54.88,22500.0,33.5365,33.5365,33.5182,33.5365,22500.0
2010-12-14 14:10:00,54.88,54.97,54.88,54.94,63100.0,33.5365,33.5915,33.5365,33.5732,63100.0
2010-12-14 14:15:00,54.95,54.97,54.8,54.89,279000.0,33.5793,33.5915,33.4876,33.5426,279000.0
2010-12-14 14:20:00,54.89,54.93,54.85,54.86,87600.0,33.5426,33.5671,33.5182,33.5243,87600.0
2010-12-14 14:25:00,54.86,54.9,54.79,54.79,167000.0,33.5243,33.5487,33.4815,33.4815,167000.0
2010-12-14 14:30:00,54.79,54.84,54.77,54.84,81600.0,33.4815,33.5121,33.4693,33.5121,81600.0
2010-12-14 14:35:00,54.84,54.84,54.8,54.81,82800.0,33.5121,33.5121,33.4876,33.4937,82800.0
2010-12-14 14:40:00,54.81,54.81,54.63,54.64,135900.0,33.4937,33.4937,33.3838,33.3899,135900.0
2010-12-14 14:45:00,54.64,54.69,54.58,54.58,402900.0,33.3899,33.4204,33.3532,33.3532,402900.0
2010-12-14 14:50:00,54.58,54.61,54.56,54.57,144600.0,33.3532,33.3715,33.341,33.3471,144600.0
2010-12-14 14:55:00,54.57,54.65,54.53,54.6,221500.0,33.3471,33.396,33.3226,33.3654,221500.0
2010-12-14 15:00:00,54.6,54.61,54.56,54.56,272200.0,33.3654,33.3715,33.341,33.341,272200.0
2010-12-14 15:05:00,54.57,54.58,54.5,54.52,207800.0,33.3471,33.3532,33.3043,33.3165,207800.0
2010-12-14 15:10:00,54.52,54.52,54.42,54.45,298400.0,33.3165,33.3165,33.2554,33.2738,298400.0
2010-12-14 15:15:00,54.46,54.46,54.37,54.37,83700.0,33.2799,33.2799,33.2249,33.2249,83700.0
2010-12-14 15:20:00,54.37,54.38,54.22,54.27,317000.0,33.2249,33.231,33.1332,33.1638,317000.0
2010-12-14 15:25:00,54.26,54.31,54.25,54.28,179900.0,33.1576,33.1882,33.1515,33.1699,179900.0
2010-12-14 15:30:00,54.29,54.31,54.21,54.21,204800.0,33.176,33.1882,33.1271,33.1271,204800.0
2010-12-14 15:35:00,54.21,54.22,54.08,54.11,213400.0,33.1271,33.1332,33.0477,33.066,213400.0
2010-12-14 15:40:00,54.11,54.12,54.04,54.05,287100.0,33.066,33.0721,33.0232,33.0293,287100.0
2010-12-14 15:45:00,54.05,54.19,54.02,54.13,632700.0,33.0293,33.1149,33.011,33.0782,632700.0
2010-12-14 15:50:00,54.12,54.26,54.12,54.26,443000.0,33.0721,33.1576,33.0721,33.1576,443000.0
2010-12-14 15:55:00,54.26,54.31,54.24,54.27,687200.0,33.1576,33.1882,33.1454,33.1638,687200.0
2010-12-14 16:00:00,54.27,54.69,54.25,54.28,1281200.0,33.1638,33.4204,33.1515,33.1699,1281200.0
2010-12-14 16:05:00,54.3,54.45,54.3,54.45,20100.0,33.1821,33.2738,33.1821,33.2738,20100.0
2010-12-14 16:10:00,54.24,54.24,54.24,54.24,900.0,33.1454,33.1454,33.1454,33.1454,900.0
2010-12-15 09:30:00,54.18,54.23,54.09,54.13,223800.0,33.1088,33.1393,33.0538,33.0782,223800.0
2010-12-15 09:35:00,54.13,54.15,53.98,54.0,250900.0,33.0782,33.0904,32.9865,32.9988,250900.0
2010-12-15 09:40:00,54.0,54.08,53.93,54.07,375700.0,32.9988,33.0477,32.956,33.0415,375700.0
2010-12-15 09:45:00,54.06,54.22,54.05,54.18,221600.0,33.0354,33.1332,33.0293,33.1088,221600.0
2010-12-15 09:50:00,54.18,54.35,54.17,54.33,273800.0,33.1088,33.2126,33.1026,33.2004,273800.0
2010-12-15 09:55:00,54.33,54.41,54.27,54.41,155800.0,33.2004,33.2493,33.1638,33.2493,155800.0
2010-12-15 10:00:00,54.41,54.46,54.39,54.46,195900.0,33.2493,33.2799,33.2371,33.2799,195900.0
2010-12-15 10:05:00,54.46,54.48,54.42,54.46,137700.0,33.2799,33.2921,33.2554,33.2799,137700.0
2010-12-15 10:10:00,54.45,54.52,54.44,54.45,179300.0,33.2738,33.3165,33.2676,33.2738,179300.0
2010-12-15 10:15:00,54.45,54.48,54.36,54.38,133500.0,33.2738,33.2921,33.2188,33.231,133500.0
2010-12-15 10:20:00,54.38,54.38,54.26,54.26,116700.0,33.231,33.231,33.1576,33.1576,116700.0
2010-12-15 10:25:00,54.26,54.26,54.12,54.13,616300.0,33.1576,33.1576,33.0721,33.0782,616300.0
2010-12-15 10:30:00,54.14,54.34,54.14,54.33,307500.0,33.0843,33.2065,33.0843,33.2004,307500.0
2010-12-15 10:35:00,54.34,54.44,54.33,54.37,79000.0,33.2065,33.2676,33.2004,33.2249,79000.0
2010-12-15 10:40:00,54.36,54.38,54.31,54.32,112600.0,33.2188,33.231,33.1882,33.1943,112600.0
2010-12-15 10:45:00,54.33,54.35,54.31,54.35,57200.0,33.2004,33.2126,33.1882,33.2126,57200.0
2010-12-15 10:50:00,54.34,54.36,54.31,54.36,32400.0,33.2065,33.2188,33.1882,33.2188,32400.0
2010-12-15 10:55:00,54.35,54.46,54.35,54.45,72700.0,33.2126,33.2799,33.2126,33.2738,72700.0
2010-12-15 11:00:00,54.45,54.57,54.44,54.44,189500.0,33.2738,33.3471,33.2676,33.2676,189500.0
2010-12-15 11:05:00,54.44,54.48,54.37,54.39,156300.0,33.2676,33.2921,33.2249,33.2371,156300.0
2010-12-15 11:10:00,54.38,54.38,54.27,54.27,73600.0,33.231,33.231,33.1638,33.1638,73600.0
2010-12-15 11:15:00,54.26,54.28,54.23,54.26,38600.0,33.1576,33.1699,33.1393,33.1576,38600.0
2010-12-15 11:20:00,54.26,54.26,54.21,54.23,18500.0,33.1576,33.1576,33.1271,33.1393,18500.0
2010-12-15 11:25:00,54.23,54.31,54.22,54.31,77300.0,33.1393,33.1882,33.1332,33.1882,77300.0
2010-12-15 11:30:00,54.31,54.39,54.31,54.37,120400.0,33.1882,33.2371,33.1882,33.2249,120400.0
2010-12-15 11:35:00,54.37,54.38,54.32,54.34,20400.0,33.2249,33.231,33.1943,33.2065,20400.0
2010-12-15 11:40:00,54.33,54.39,54.31,54.32,59800.0,33.2004,33.2371,33.1882,33.1943,59800.0
2010-12-15 11:45:00,54.32,54.34,54.27,54.3,62200.0,33.1943,33.2065,33.1638,33.1821,62200.0
2010-12-15 11:50:00,54.3,54.34,54.29,54.33,34900.0,33.1821,33.2065,33.176,33.2004,34900.0
2010-12-15 11:55:00,54.32,54.34,54.32,54.32,6300.0,33.1943,33.2065,33.1943,33.1943,6300.0
2010-12-15 12:00:00,54.33,54.33,54.28,54.31,18200.0,33.2004,33.2004,33.1699,33.1882,18200.0
2010-12-15 12:05:00,54.32,54.33,54.32,54.32,11700.0,33.1943,33.2004,33.1943,33.1943,11700.0
2010-12-15 12:10:00,54.32,54.33,54.31,54.32,19900.0,33.1943,33.2004,33.1882,33.1943,19900.0
2010-12-15 12:15:00,54.32,54.33,54.31,54.33,6500.0,33.1943,33.2004,33.1882,33.2004,6500.0
2010-12-15 12:20:00,54.33,54.34,54.32,54.33,5500.0,33.2004,33.2065,33.1943,33.2004,5500.0
2010-12-15 12:25:00,54.33,54.34,54.32,54.33,13500.0,33.2004,33.2065,33.1943,33.2004,13500.0
2010-12-15 12:30:00,54.33,54.39,54.33,54.37,97500.0,33.2004,33.2371,33.2004,33.2249,97500.0
2010-12-15 12:35:00,54.38,54.43,54.37,54.43,189800.0,33.231,33.2615,33.2249,33.2615,189800.0
2010-12-15 12:40:00,54.43,54.43,54.3,54.3,66800.0,33.2615,33.2615,33.1821,33.1821,66800.0
2010-12-15 12:45:00,54.3,54.3,54.16,54.19,120600.0,33.1821,33.1821,33.0965,33.1149,120600.0
2010-12-15 12:50:00,54.19,54.2,54.11,54.12,90500.0,33.1149,33.121,33.066,33.0721,90500.0
2010-12-15 12:55:00,54.12,54.18,54.08,54.12,178100.0,33.0721,33.1088,33.0477,33.0721,178100.0
2010-12-15 13:00:00,54.12,54.15,54.09,54.13,69900.0,33.0721,33.0904,33.0538,33.0782,69900.0
2010-12-15 13:05:00,54.14,54.14,54.06,54.06,157400.0,33.0843,33.0843,33.0354,33.0354,157400.0
2010-12-15 13:10:00,54.06,54.09,54.05,54.07,101900.0,33.0354,33.0538,33.0293,33.0415,101900.0
2010-12-15 13:15:00,54.07,54.11,54.05,54.06,106200.0,33.0415,33.066,33.0293,33.0354,106200.0
2010-12-15 13:20:00,54.06,54.1,54.04,54.07,127800.0,33.0354,33.0599,33.0232,33.0415,127800.0
2010-12-15 13:25:00,54.07,54.11,54.06,54.07,139100.0,33.0415,33.066,33.0354,33.0415,139100.0
2010-12-15 13:30:00,54.08,54.12,54.07,54.09,183300.0,33.0477,33.0721,33.0415,33.0538,183300.0
2010-12-15 13:35:00,54.09,54.1,54.07,54.08,44400.0,33.0538,33.0599,33.0415,33.0477,44400.0
2010-12-15 13:40:00,54.07,54.1,54.07,54.1,19100.0,33.0415,33.0599,33.0415,33.0599,19100.0
2010-12-15 13:45:00,54.1,54.12,54.09,54.1,72800.0,33.0599,33.0721,33.0538,33.0599,72800.0
2010-12-15 13:50:00,54.1,54.13,54.09,54.13,36400.0,33.0599,33.0782,33.0538,33.0782,36400.0
2010-12-15 13:55:00,54.13,54.16,54.12,54.14,136500.0,33.0782,33.0965,33.0721,33.0843,136500.0
2010-12-15 14:00:00,54.14,54.16,54.13,54.14,79600.0,33.0843,33.0965,33.0782,33.0843,79600.0
2010-12-15 14:05:00,54.14,54.16,54.08,54.09,126900.0,33.0843,33.0965,33.0477,33.0538,126900.0
2010-12-15 14:10:00,54.09,54.1,54.08,54.1,19100.0,33.0538,33.0599,33.0477,33.0599,19100.0
2010-12-15 14:15:00,54.09,54.09,53.99,54.0,333800.0,33.0538,33.0538,32.9927,32.9988,333800.0
2010-12-15 14:20:00,53.99,53.99,53.9,53.91,148600.0,32.9927,32.9927,32.9377,32.9438,148600.0
2010-12-15 14:25:00,53.91,53.91,53.84,53.84,119100.0,32.9438,32.9438,32.901,32.901,119100.0
2010-12-15 14:30:00,53.84,53.84,53.68,53.76,548200.0,32.901,32.901,32.8032,32.8521,548200.0
2010-12-15 14:35:00,53.77,53.8,53.72,53.74,122900.0,32.8582,32.8765,32.8277,32.8399,122900.0
2010-12-15 14:40:00,53.74,53.8,53.73,53.75,120400.0,32.8399,32.8765,32.8338,32.846,120400.0
2010-12-15 14:45:00,53.76,53.8,53.74,53.77,48300.0,32.8521,32.8765,32.8399,32.8582,48300.0
2010-12-15 14:50:00,53.77,53.79,53.7,53.7,102100.0,32.8582,32.8704,32.8154,32.8154,102100.0
2010-12-15 14:55:00,53.7,53.71,53.63,53.66,236500.0,32.8154,32.8215,32.7727,32.791,236500.0
2010-12-15 15:00:00,53.66,53.81,53.63,53.74,173800.0,32.791,32.8827,32.7727,32.8399,173800.0
2010-12-15 15:05:00,53.74,53.81,53.74,53.8,111800.0,32.8399,32.8827,32.8399,32.8765,111800.0
2010-12-15 15:10:00,53.79,53.8,53.73,53.73,161900.0,32.8704,32.8765,32.8338,32.8338,161900.0
2010-12-15 15:15:00,53.73,53.76,53.72,53.74,193300.0,32.8338,32.8521,32.8277,32.8399,193300.0
2010-12-15 15:20:00,53.75,53.83,53.73,53.83,426600.0,32.846,32.8949,32.8338,32.8949,426600.0
2010-12-15 15:25:00,53.84,53.93,53.81,53.81,377200.0,32.901,32.956,32.8827,32.8827,377200.0
2010-12-15 15:30:00,53.81,53.81,53.75,53.78,241000.0,32.8827,32.8827,32.846,32.8643,241000.0
2010-12-15 15:35:00,53.78,53.99,53.78,53.95,464800.0,32.8643,32.9927,32.8643,32.9682,464800.0
2010-12-15 15:40:00,53.95,53.99,53.94,53.97,160100.0,32.9682,32.9927,32.9621,32.9804,160100.0
2010-12-15 15:45:00,53.97,53.97,53.74,53.74,373200.0,32.9804,32.9804,32.8399,32.8399,373200.0
2010-12-15 15:50:00,53.74,53.79,53.73,53.75,318500.0,32.8399,32.8704,32.8338,32.846,318500.0
2010-12-15 15:55:00,53.75,54.17,53.63,53.68,1327200.0,32.846,33.1026,32.7727,32.8032,1327200.0
2010-12-16 09:30:00,53.8,54.0,53.76,53.99,216000.0,32.8765,32.9988,32.8521,32.9927,216000.0
2010-12-16 09:35:00,53.99,54.02,53.88,53.96,176000.0,32.9927,33.011,32.9254,32.9743,176000.0
2010-12-16 09:40:00,53.95,53.99,53.77,53.79,192400.0,32.9682,32.9927,32.8582,32.8704,192400.0
2010-12-16 09:45:00,53.79,53.85,53.73,53.76,157600.0,32.8704,32.9071,32.8338,32.8521,157600.0
2010-12-16 09:50:00,53.75,53.75,53.62,53.67,146600.0,32.846,32.846,32.7666,32.7971,146600.0
2010-12-16 09:55:00,53.68,53.68,53.48,53.56,358300.0,32.8032,32.8032,32.681,32.7299,358300.0
2010-12-16 10:00:00,53.55,53.66,53.46,53.63,435900.0,32.7238,32.791,32.6688,32.7727,435900.0
2010-12-16 10:05:00,53.62,53.63,53.55,53.59,230600.0,32.7666,32.7727,32.7238,32.7482,230600.0
2010-12-16 10:10:00,53.58,53.58,53.52,53.52,117400.0,32.7421,32.7421,32.7054,32.7054,117400.0
2010-12-16 10:15:00,53.52,53.58,53.49,53.56,192400.0,32.7054,32.7421,32.6871,32.7299,192400.0
2010-12-16 10:20:00,53.56,53.68,53.56,53.65,100600.0,32.7299,32.8032,32.7299,32.7849,100600.0
2010-12-16 10:25:00,53.66,53.71,53.63,53.67,56600.0,32.791,32.8215,32.7727,32.7971,56600.0
2010-12-16 10:30:00,53.68,53.68,53.58,53.59,46200.0,32.8032,32.8032,32.7421,32.7482,46200.0
2010-12-16 10:35:00,53.58,53.61,53.49,53.53,90900.0,32.7421,32.7604,32.6871,32.7116,90900.0
2010-12-16 10:40:00,53.53,53.59,53.47,53.5,136200.0,32.7116,32.7482,32.6749,32.6932,136200.0
2010-12-16 10:45:00,53.49,53.61,53.49,53.51,95300.0,32.6871,32.7604,32.6871,32.6993,95300.0
2010-12-16 10:50:00,53.51,53.56,53.51,53.53,28800.0,32.6993,32.7299,32.6993,32.7116,28800.0
2010-12-16 10:55:00,53.53,53.59,53.53,53.59,12500.0,32.7116,32.7482,32.7116,32.7482,12500.0
2010-12-16 11:00:00,53.6,53.69,53.58,53.68,199000.0,32.7543,32.8093,32.7421,32.8032,199000.0
2010-12-16 11:05:00,53.68,53.75,53.68,53.73,57300.0,32.8032,32.846,32.8032,32.8338,57300.0
2010-12-16 11:10:00,53.74,53.85,53.74,53.78,220600.0,32.8399,32.9071,32.8399,32.8643,220600.0
2010-12-16 11:15:00,53.78,53.86,53.78,53.85,53500.0,32.8643,32.9132,32.8643,32.9071,53500.0
2010-12-16 11:20:00,53.85,53.86,53.84,53.85,33000.0,32.9071,32.9132,32.901,32.9071,33000.0
2010-12-16 11:25:00,53.85,53.87,53.85,53.85,41000.0,32.9071,32.9193,32.9071,32.9071,41000.0
2010-12-16 11:30:00,53.85,53.9,53.84,53.88,127000.0,32.9071,32.9377,32.901,32.9254,127000.0
2010-12-16 11:35:00,53.89,53.95,53.88,53.92,67600.0,32.9315,32.9682,32.9254,32.9499,67600.0
2010-12-16 11:40:00,53.92,53.95,53.92,53.95,19700.0,32.9499,32.9682,32.9499,32.9682,19700.0
2010-12-16 11:45:00,53.95,53.95,53.84,53.84,32200.0,32.9682,32.9682,32.901,32.901,32200.0
2010-12-16 11:50:00,53.83,53.92,53.81,53.89,82600.0,32.8949,32.9499,32.8827,32.9315,82600.0
2010-12-16 11:55:00,53.89,53.91,53.88,53.88,12100.0,32.9315,32.9438,32.9254,32.9254,12100.0
2010-12-16 12:00:00,53.88,53.91,53.87,53.9,8800.0,32.9254,32.9438,32.9193,32.9377,8800.0
2010-12-16 12:05:00,53.89,53.92,53.89,53.92,50300.0,32.9315,32.9499,32.9315,32.9499,50300.0
2010-12-16 12:10:00,53.93,53.97,53.91,53.91,72800.0,32.956,32.9804,32.9438,32.9438,72800.0
2010-12-16 12:15:00,53.91,53.93,53.88,53.92,38700.0,32.9438,32.956,32.9254,32.9499,38700.0
2010-12-16 12:20:00,53.91,53.91,53.9,53.91,17600.0,32.9438,32.9438,32.9377,32.9438,17600.0
2010-12-16 12:25:00,53.91,53.92,53.89,53.9,23500.0,32.9438,32.9499,32.9315,32.9377,23500.0
2010-12-16 12:30:00,53.9,53.92,53.9,53.92,8800.0,32.9377,32.9499,32.9377,32.9499,8800.0
2010-12-16 12:35:00,53.91,53.93,53.91,53.93,9000.0,32.9438,32.956,32.9438,32.956,9000.0
2010-12-16 12:40:00,53.93,53.97,53.88,53.96,50900.0,32.956,32.9804,32.9254,32.9743,50900.0
2010-12-16 12:45:00,53.96,53.99,53.95,53.96,68500.0,32.9743,32.9927,32.9682,32.9743,68500.0
2010-12-16 12:50:00,53.96,54.02,53.96,54.01,42700.0,32.9743,33.011,32.9743,33.0049,42700.0
2010-12-16 12:55:00,54.0,54.01,53.97,53.98,47500.0,32.9988,33.0049,32.9804,32.9865,47500.0
2010-12-16 13:00:00,53.97,53.98,53.95,53.96,23600.0,32.9804,32.9865,32.9682,32.9743,23600.0
2010-12-16 13:05:00,53.96,53.97,53.88,53.88,145100.0,32.9743,32.9804,32.9254,32.9254,145100.0
2010-12-16 13:10:00,53.88,53.88,53.82,53.85,134600.0,32.9254,32.9254,32.8888,32.9071,134600.0
2010-12-16 13:15:00,53.86,53.89,53.85,53.89,13800.0,32.9132,32.9315,32.9071,32.9315,13800.0
2010-12-16 13:20:00,53.89,53.9,53.87,53.89,86200.0,32.9315,32.9377,32.9193,32.9315,86200.0
2010-12-16 13:25:00,53.89,53.9,53.86,53.86,74600.0,32.9315,32.9377,32.9132,32.9132,74600.0
2010-12-16 13:30:00,53.86,53.87,53.75,53.77,113600.0,32.9132,32.9193,32.846,32.8582,113600.0
2010-12-16 13:35:00,53.77,53.83,53.76,53.83,64900.0,32.8582,32.8949,32.8521,32.8949,64900.0
2010-12-16 13:40:00,53.83,53.88,53.83,53.87,65700.0,32.8949,32.9254,32.8949,32.9193,65700.0
2010-12-16 13:45:00,53.87,53.88,53.84,53.85,70100.0,32.9193,32.9254,32.901,32.9071,70100.0
2010-12-16 13:50:00,53.86,53.91,53.85,53.91,25300.0,32.9132,32.9438,32.9071,32.9438,25300.0
2010-12-16 13:55:00,53.9,53.9,53.85,53.85,17300.0,32.9377,32.9377,32.9071,32.9071,17300.0
2010-12-16 14:00:00,53.86,53.86,53.82,53.83,34500.0,32.9132,32.9132,32.8888,32.8949,34500.0
2010-12-16 14:05:00,53.83,53.84,53.78,53.79,11600.0,32.8949,32.901,32.8643,32.8704,11600.0
2010-12-16 14:10:00,53.78,53.78,53.72,53.75,164400.0,32.8643,32.8643,32.8277,32.846,164400.0
2010-12-16 14:15:00,53.75,53.75,53.71,53.72,23400.0,32.846,32.846,32.8215,32.8277,23400.0
2010-12-16 14:20:00,53.72,53.75,53.71,53.75,29000.0,32.8277,32.846,32.8215,32.846,29000.0
2010-12-16 14:25:00,53.75,53.76,53.74,53.75,43700.0,32.846,32.8521,32.8399,32.846,43700.0
2010-12-16 14:30:00,53.74,53.75,53.65,53.65,144200.0,32.8399,32.846,32.7849,32.7849,144200.0
2010-12-16 14:35:00,53.65,53.74,53.63,53.74,40400.0,32.7849,32.8399,32.7727,32.8399,40400.0
2010-12-16 14:40:00,53.74,53.75,53.71,53.74,31300.0,32.8399,32.846,32.8215,32.8399,31300.0
2010-12-16 14:45:00,53.74,53.78,53.74,53.78,31000.0,32.8399,32.8643,32.8399,32.8643,31000.0
2010-12-16 14:50:00,53.77,53.77,53.74,53.76,26900.0,32.8582,32.8582,32.8399,32.8521,26900.0
2010-12-16 14:55:00,53.75,53.75,53.71,53.71,28600.0,32.846,32.846,32.8215,32.8215,28600.0
2010-12-16 15:00:00,53.72,53.83,53.72,53.82,84400.0,32.8277,32.8949,32.8277,32.8888,84400.0
2010-12-16 15:05:00,53.82,53.84,53.79,53.81,187800.0,32.8888,32.901,32.8704,32.8827,187800.0
2010-12-16 15:10:00,53.81,53.83,53.79,53.8,224000.0,32.8827,32.8949,32.8704,32.8765,224000.0
2010-12-16 15:15:00,53.8,53.81,53.76,53.76,142300.0,32.8765,32.8827,32.8521,32.8521,142300.0
2010-12-16 15:20:00,53.77,53.77,53.64,53.65,224700.0,32.8582,32.8582,32.7788,32.7849,224700.0
2010-12-16 15:25:00,53.65,53.66,53.63,53.65,75900.0,32.7849,32.791,32.7727,32.7849,75900.0
2010-12-16 15:30:00,53.66,53.7,53.66,53.69,110100.0,32.791,32.8154,32.791,32.8093,110100.0
2010-12-16 15:35:00,53.69,53.74,53.68,53.74,60800.0,32.8093,32.8399,32.8032,32.8399,60800.0
2010-12-16 15:40:00,53.75,53.75,53.72,53.73,88300.0,32.846,32.846,32.8277,32.8338,88300.0
2010-12-16 15:45:00,53.72,53.72,53.69,53.69,115700.0,32.8277,32.8277,32.8093,32.8093,115700.0
2010-12-16 15:50:00,53.7,53.74,53.69,53.74,231600.0,32.8154,32.8399,32.8093,32.8399,231600.0
2010-12-16 15:55:00,53.74,53.81,53.73,53.78,556500.0,32.8399,32.8827,32.8338,32.8643,556500.0
2010-12-17 09:30:00,53.79,53.91,53.75,53.82,212100.0,32.8704,32.9438,32.846,32.8888,212100.0
2010-12-17 09:35:00,53.79,53.89,53.72,53.89,139100.0,32.8704,32.9315,32.8277,32.9315,139100.0
2010-12-17 09:40:00,53.88,53.89,53.76,53.86,130600.0,32.9254,32.9315,32.8521,32.9132,130600.0
2010-12-17 09:45:00,53.86,53.9,53.78,53.87,127700.0,32.9132,32.9377,32.8643,32.9193,127700.0
2010-12-17 09:50:00,53.88,53.97,53.88,53.89,99200.0,32.9254,32.9804,32.9254,32.9315,99200.0
2010-12-17 09:55:00,53.89,53.94,53.84,53.85,98700.0,32.9315,32.9621,32.901,32.9071,98700.0
2010-12-17 10:00:00,53.85,53.89,53.8,53.81,69100.0,32.9071,32.9315,32.8765,32.8827,69100.0
2010-12-17 10:05:00,53.81,53.97,53.81,53.95,244300.0,32.8827,32.9804,32.8827,32.9682,244300.0
2010-12-17 10:10:00,53.95,53.96,53.94,53.95,122800.0,32.9682,32.9743,32.9621,32.9682,122800.0
2010-12-17 10:15:00,53.96,54.0,53.84,53.9,151500.0,32.9743,32.9988,32.901,32.9377,151500.0
2010-12-17 10:20:00,53.91,53.92,53.88,53.9,84900.0,32.9438,32.9499,32.9254,32.9377,84900.0
2010-12-17 10:25:00,53.9,53.96,53.89,53.93,118900.0,32.9377,32.9743,32.9315,32.956,118900.0
2010-12-17 10:30:00,53.92,53.92,53.9,53.91,36300.0,32.9499,32.9499,32.9377,32.9438,36300.0
2010-12-17 10:35:00,53.91,53.97,53.88,53.97,51600.0,32.9438,32.9804,32.9254,32.9804,51600.0
2010-12-17 10:40:00,53.96,53.98,53.95,53.96,35700.0,32.9743,32.9865,32.9682,32.9743,35700.0
2010-12-17 10:45:00,53.95,53.97,53.91,53.93,76200.0,32.9682,32.9804,32.9438,32.956,76200.0
2010-12-17 10:50:00,53.93,53.96,53.84,53.85,82600.0,32.956,32.9743,32.901,32.9071,82600.0
2010-12-17 10:55:00,53.85,53.92,53.85,53.9,143800.0,32.9071,32.9499,32.9071,32.9377,143800.0
2010-12-17 11:00:00,53.9,53.95,53.88,53.94,26500.0,32.9377,32.9682,32.9254,32.9621,26500.0
2010-12-17 11:05:00,53.95,53.99,53.94,53.99,36200.0,32.9682,32.9927,32.9621,32.9927,36200.0
2010-12-17 11:10:00,53.98,54.0,53.93,53.95,53100.0,32.9865,32.9988,32.956,32.9682,53100.0
2010-12-17 11:15:00,53.95,53.96,53.92,53.94,27300.0,32.9682,32.9743,32.9499,32.9621,27300.0
2010-12-17 11:20:00,53.95,53.99,53.95,53.98,23500.0,32.9682,32.9927,32.9682,32.9865,23500.0
2010-12-17 11:25:00,53.98,54.01,53.98,53.99,28500.0,32.9865,33.0049,32.9865,32.9927,28500.0
2010-12-17 11:30:00,54.0,54.03,54.0,54.02,64600.0,32.9988,33.0171,32.9988,33.011,64600.0
2010-12-17 11:35:00,54.02,54.06,54.01,54.06,33800.0,33.011,33.0354,33.0049,33.0354,33800.0
2010-12-17 11:40:00,54.05,54.06,54.01,54.05,44300.0,33.0293,33.0354,33.0049,33.0293,44300.0
2010-12-17 11:45:00,54.05,54.06,53.99,54.01,67500.0,33.0293,33.0354,32.9927,33.0049,67500.0
2010-12-17 11:50:00,54.01,54.05,54.01,54.01,51200.0,33.0049,33.0293,33.0049,33.0049,51200.0
2010-12-17 11:55:00,54.0,54.0,53.94,53.97,41500.0,32.9988,32.9988,32.9621,32.9804,41500.0
2010-12-17 12:00:00,53.98,54.03,53.97,54.03,29500.0,32.9865,33.0171,32.9804,33.0171,29500.0
2010-12-17 12:05:00,54.03,54.06,54.01,54.05,11300.0,33.0171,33.0354,33.0049,33.0293,11300.0
2010-12-17 12:10:00,54.05,54.09,54.03,54.06,21300.0,33.0293,33.0538,33.0171,33.0354,21300.0
2010-12-17 12:15:00,54.07,54.11,54.07,54.09,19400.0,33.0415,33.066,33.0415,33.0538,19400.0
2010-12-17 12:20:00,54.09,54.12,54.08,54.11,57900.0,33.0538,33.0721,33.0477,33.066,57900.0
2010-12-17 12:25:00,54.12,54.12,54.09,54.1,17800.0,33.0721,33.0721,33.0538,33.0599,17800.0
2010-12-17 12:30:00,54.1,54.12,54.08,54.08,25400.0,33.0599,33.0721,33.0477,33.0477,25400.0
2010-12-17 12:35:00,54.08,54.08,54.03,54.03,7900.0,33.0477,33.0477,33.0171,33.0171,7900.0
2010-12-17 12:40:00,54.03,54.05,54.03,54.04,15800.0,33.0171,33.0293,33.0171,33.0232,15800.0
2010-12-17 12:45:00,54.03,54.06,54.03,54.05,20700.0,33.0171,33.0354,33.0171,33.0293,20700.0
2010-12-17 12:50:00,54.05,54.09,53.99,54.0,195000.0,33.0293,33.0538,32.9927,32.9988,195000.0
2010-12-17 12:55:00,54.0,54.04,53.94,54.04,177600.0,32.9988,33.0232,32.9621,33.0232,177600.0
2010-12-17 13:00:00,54.03,54.08,54.01,54.08,60600.0,33.0171,33.0477,33.0049,33.0477,60600.0
2010-12-17 13:05:00,54.08,54.12,54.06,54.1,95800.0,33.0477,33.0721,33.0354,33.0599,95800.0
2010-12-17 13:10:00,54.11,54.14,54.06,54.08,158100.0,33.066,33.0843,33.0354,33.0477,158100.0
2010-12-17 13:15:00,54.08,54.11,54.07,54.11,30700.0,33.0477,33.066,33.0415,33.066,30700.0
2010-12-17 13:20:00,54.11,54.15,54.1,54.15,21300.0,33.066,33.0904,33.0599,33.0904,21300.0
2010-12-17 13:25:00,54.14,54.17,54.13,54.16,29000.0,33.0843,33.1026,33.0782,33.0965,29000.0
2010-12-17 13:30:00,54.15,54.17,54.12,54.15,40800.0,33.0904,33.1026,33.0721,33.0904,40800.0
2010-12-17 13:35:00,54.15,54.18,54.14,54.17,43200.0,33.0904,33.1088,33.0843,33.1026,43200.0
2010-12-17 13:40:00,54.17,54.19,54.17,54.17,17600.0,33.1026,33.1149,33.1026,33.1026,17600.0
2010-12-17 13:45:00,54.17,54.21,54.17,54.21,36200.0,33.1026,33.1271,33.1026,33.1271,36200.0
2010-12-17 13:50:00,54.21,54.22,54.13,54.14,137700.0,33.1271,33.1332,33.0782,33.0843,137700.0
2010-12-17 13:55:00,54.14,54.14,54.12,54.13,13100.0,33.0843,33.0843,33.0721,33.0782,13100.0
2010-12-17 14:00:00,54.13,54.17,54.12,54.15,25500.0,33.0782,33.1026,33.0721,33.0904,25500.0
2010-12-17 14:05:00,54.15,54.16,54.11,54.12,79600.0,33.0904,33.0965,33.066,33.0721,79600.0
2010-12-17 14:10:00,54.13,54.16,54.13,54.15,25900.0,33.0782,33.0965,33.0782,33.0904,25900.0
2010-12-17 14:15:00,54.15,54.2,54.13,54.2,34300.0,33.0904,33.121,33.0782,33.121,34300.0
2010-12-17 14:20:00,54.2,54.2,54.17,54.17,66700.0,33.121,33.121,33.1026,33.1026,66700.0
2010-12-17 14:25:00,54.16,54.18,54.15,54.18,38200.0,33.0965,33.1088,33.0904,33.1088,38200.0
2010-12-17 14:30:00,54.18,54.18,54.14,54.15,48500.0,33.1088,33.1088,33.0843,33.0904,48500.0
2010-12-17 14:35:00,54.16,54.22,54.15,54.18,75800.0,33.0965,33.1332,33.0904,33.1088,75800.0
2010-12-17 14:40:00,54.18,54.24,54.17,54.21,109500.0,33.1088,33.1454,33.1026,33.1271,109500.0
2010-12-17 14:45:00,54.21,54.21,54.16,54.17,88800.0,33.1271,33.1271,33.0965,33.1026,88800.0
2010-12-17 14:50:00,54.17,54.2,54.14,54.2,223700.0,33.1026,33.121,33.0843,33.121,223700.0
2010-12-17 14:55:00,54.2,54.26,54.19,54.19,247300.0,33.121,33.1576,33.1149,33.1149,247300.0
2010-12-17 15:00:00,54.2,54.25,54.19,54.22,86000.0,33.121,33.1515,33.1149,33.1332,86000.0
2010-12-17 15:05:00,54.22,54.22,54.13,54.14,76700.0,33.1332,33.1332,33.0782,33.0843,76700.0
2010-12-17 15:10:00,54.15,54.15,54.09,54.11,93600.0,33.0904,33.0904,33.0538,33.066,93600.0
2010-12-17 15:15:00,54.11,54.11,54.0,54.06,320000.0,33.066,33.066,32.9988,33.0354,320000.0
2010-12-17 15:20:00,54.05,54.12,54.05,54.11,72000.0,33.0293,33.0721,33.0293,33.066,72000.0
2010-12-17 15:25:00,54.1,54.12,54.1,54.1,61000.0,33.0599,33.0721,33.0599,33.0599,61000.0
2010-12-17 15:30:00,54.1,54.11,54.08,54.1,208600.0,33.0599,33.066,33.0477,33.0599,208600.0
2010-12-17 15:35:00,54.11,54.11,54.0,54.05,427500.0,33.066,33.066,32.9988,33.0293,427500.0
2010-12-17 15:40:00,54.06,54.1,53.98,54.1,425800.0,33.0354,33.0599,32.9865,33.0599,425800.0
2010-12-17 15:45:00,54.1,54.12,54.07,54.11,320600.0,33.0599,33.0721,33.0415,33.066,320600.0
2010-12-17 15:50:00,54.11,54.18,54.08,54.18,457000.0,33.066,33.1088,33.0477,33.1088,457000.0
2010-12-17 15:55:00,54.18,54.23,54.16,54.21,1352000.0,33.1088,33.1393,33.0965,33.1271,1352000.0
2010-12-20 09:30:00,54.53,54.53,54.2,54.4,238900.0,33.3226,33.3226,33.121,33.2432,238900.0
2010-12-20 09:35:00,54.41,54.56,54.41,54.52,103300.0,33.2493,33.341,33.2493,33.3165,103300.0
2010-12-20 09:40:00,54.52,54.56,54.47,54.49,67900.0,33.3165,33.341,33.286,33.2982,67900.0
2010-12-20 09:45:00,54.49,54.5,54.41,54.44,54200.0,33.2982,33.3043,33.2493,33.2676,54200.0
2010-12-20 09:50:00,54.43,54.43,54.35,54.41,95600.0,33.2615,33.2615,33.2126,33.2493,95600.0
2010-12-20 09:55:00,54.4,54.41,54.32,54.41,166100.0,33.2432,33.2493,33.1943,33.2493,166100.0
2010-12-20 10:00:00,54.41,54.43,54.36,54.43,54200.0,33.2493,33.2615,33.2188,33.2615,54200.0
2010-12-20 10:05:00,54.43,54.45,54.39,54.45,52700.0,33.2615,33.2738,33.2371,33.2738,52700.0
2010-12-20 10:10:00,54.45,54.46,54.38,54.45,80300.0,33.2738,33.2799,33.231,33.2738,80300.0
2010-12-20 10:15:00,54.46,54.52,54.39,54.48,150000.0,33.2799,33.3165,33.2371,33.2921,150000.0
2010-12-20 10:20:00,54.48,54.51,54.44,54.47,142000.0,33.2921,33.3104,33.2676,33.286,142000.0
2010-12-20 10:25:00,54.47,54.54,54.45,54.52,73300.0,33.286,33.3288,33.2738,33.3165,73300.0
2010-12-20 10:30:00,54.52,54.58,54.49,54.56,134400.0,33.3165,33.3532,33.2982,33.341,134400.0
2010-12-20 10:35:00,54.57,54.62,54.55,54.6,56800.0,33.3471,33.3776,33.3349,33.3654,56800.0
2010-12-20 10:40:00,54.61,54.65,54.6,54.63,121000.0,33.3715,33.396,33.3654,33.3838,121000.0
2010-12-20 10:45:00,54.63,54.65,54.58,54.62,60100.0,33.3838,33.396,33.3532,33.3776,60100.0
2010-12-20 10:50:00,54.62,54.62,54.58,54.62,49100.0,33.3776,33.3776,33.3532,33.3776,49100.0
2010-12-20 10:55:00,54.63,54.63,54.56,54.57,62900.0,33.3838,33.3838,33.341,33.3471,62900.0
2010-12-20 11:00:00,54.56,54.66,54.55,54.63,85800.0,33.341,33.4021,33.3349,33.3838,85800.0
2010-12-20 11:05:00,54.63,54.64,54.55,54.6,142400.0,33.3838,33.3899,33.3349,33.3654,142400.0
2010-12-20 11:10:00,54.61,54.67,54.59,54.66,86200.0,33.3715,33.4082,33.3593,33.4021,86200.0
2010-12-20 11:15:00,54.67,54.69,54.66,54.67,45200.0,33.4082,33.4204,33.4021,33.4082,45200.0
2010-12-20 11:20:00,54.68,54.68,54.65,54.67,46700.0,33.4143,33.4143,33.396,33.4082,46700.0
2010-12-20 11:25:00,54.67,54.7,54.67,54.7,40900.0,33.4082,33.4265,33.4082,33.4265,40900.0
2010-12-20 11:30:00,54.7,54.74,54.69,54.73,40000.0,33.4265,33.451,33.4204,33.4449,40000.0
2010-12-20 11:35:00,54.73,54.8,54.73,54.79,106500.0,33.4449,33.4876,33.4449,33.4815,106500.0
2010-12-20 11:40:00,54.8,54.84,54.78,54.83,66900.0,33.4876,33.5121,33.4754,33.506,66900.0
2010-12-20 11:45:00,54.83,54.86,54.83,54.84,131400.0,33.506,33.5243,33.506,33.5121,131400.0
2010-12-20 11:50:00,54.84,54.86,54.84,54.85,44900.0,33.5121,33.5243,33.5121,33.5182,44900.0
2010-12-20 11:55:00,54.86,54.87,54.84,54.86,34500.0,33.5243,33.5304,33.5121,33.5243,34500.0
2010-12-20 12:00:00,54.86,54.88,54.81,54.81,47300.0,33.5243,33.5365,33.4937,33.4937,47300.0
2010-12-20 12:05:00,54.81,54.84,54.8,54.81,71300.0,33.4937,33.5121,33.4876,33.4937,71300.0
2010-12-20 12:10:00,54.81,54.84,54.78,54.82,125000.0,33.4937,33.5121,33.4754,33.4999,125000.0
2010-12-20 12:15:00,54.82,54.9,54.8,54.9,364500.0,33.4999,33.5487,33.4876,33.5487,364500.0
2010-12-20 12:20:00,54.9,54.92,54.88,54.91,118000.0,33.5487,33.561,33.5365,33.5549,118000.0
2010-12-20 12:25:00,54.91,54.94,54.88,54.93,81300.0,33.5549,33.5732,33.5365,33.5671,81300.0
2010-12-20 12:30:00,54.94,54.96,54.92,54.92,51700.0,33.5732,33.5854,33.561,33.561,51700.0
2010-12-20 12:35:00,54.92,54.95,54.92,54.92,50200.0,33.561,33.5793,33.561,33.561,50200.0
2010-12-20 12:40:00,54.92,54.93,54.85,54.88,151900.0,33.561,33.5671,33.5182,33.5365,151900.0
2010-12-20 12:45:00,54.88,54.89,54.85,54.88,59400.0,33.5365,33.5426,33.5182,33.5365,59400.0
2010-12-20 12:50:00,54.88,54.9,54.88,54.89,20700.0,33.5365,33.5487,33.5365,33.5426,20700.0
2010-12-20 12:55:00,54.9,54.93,54.89,54.93,36200.0,33.5487,33.5671,33.5426,33.5671,36200.0
2010-12-20 13:00:00,54.93,54.94,54.86,54.86,113600.0,33.5671,33.5732,33.5243,33.5243,113600.0
2010-12-20 13:05:00,54.86,54.86,54.82,54.82,22800.0,33.5243,33.5243,33.4999,33.4999,22800.0
2010-12-20 13:10:00,54.83,54.86,54.83,54.86,36400.0,33.506,33.5243,33.506,33.5243,36400.0
2010-12-20 13:15:00,54.85,54.88,54.83,54.87,47200.0,33.5182,33.5365,33.506,33.5304,47200.0
2010-12-20 13:20:00,54.87,54.87,54.82,54.85,190300.0,33.5304,33.5304,33.4999,33.5182,190300.0
2010-12-20 13:25:00,54.85,54.85,54.8,54.8,107500.0,33.5182,33.5182,33.4876,33.4876,107500.0
2010-12-20 13:30:00,54.79,54.83,54.79,54.83,25600.0,33.4815,33.506,33.4815,33.506,25600.0
2010-12-20 13:35:00,54.82,54.86,54.81,54.85,179000.0,33.4999,33.5243,33.4937,33.5182,179000.0
2010-12-20 13:40:00,54.85,54.86,54.84,54.85,59300.0,33.5182,33.5243,33.5121,33.5182,59300.0
2010-12-20 13:45:00,54.85,54.86,54.85,54.85,101400.0,33.5182,33.5243,33.5182,33.5182,101400.0
2010-12-20 13:50:00,54.85,54.86,54.84,54.84,139600.0,33.5182,33.5243,33.5121,33.5121,139600.0
2010-12-20 13:55:00,54.84,54.85,54.84,54.85,23300.0,33.5121,33.5182,33.5121,33.5182,23300.0
2010-12-20 14:00:00,54.85,54.91,54.84,54.9,60800.0,33.5182,33.5549,33.5121,33.5487,60800.0
2010-12-20 14:05:00,54.91,54.94,54.86,54.92,251200.0,33.5549,33.5732,33.5243,33.561,251200.0
2010-12-20 14:10:00,54.9,54.94,54.9,54.91,152000.0,33.5487,33.5732,33.5487,33.5549,152000.0
2010-12-20 14:15:00,54.92,54.96,54.91,54.95,45900.0,33.561,33.5854,33.5549,33.5793,45900.0
2010-12-20 14:20:00,54.95,55.0,54.94,54.96,148500.0,33.5793,33.6099,33.5732,33.5854,148500.0
2010-12-20 14:25:00,54.96,54.97,54.93,54.93,76400.0,33.5854,33.5915,33.5671,33.5671,76400.0
2010-12-20 14:30:00,54.92,54.93,54.84,54.93,145600.0,33.561,33.5671,33.5121,33.5671,145600.0
2010-12-20 14:35:00,54.93,54.94,54.9,54.91,44300.0,33.5671,33.5732,33.5487,33.5549,44300.0
2010-12-20 14:40:00,54.91,54.94,54.89,54.91,143100.0,33.5549,33.5732,33.5426,33.5549,143100.0
2010-12-20 14:45:00,54.91,54.96,54.9,54.93,174600.0,33.5549,33.5854,33.5487,33.5671,174600.0
2010-12-20 14:50:00,54.92,54.93,54.86,54.87,85600.0,33.561,33.5671,33.5243,33.5304,85600.0
2010-12-20 14:55:00,54.87,54.89,54.85,54.88,45600.0,33.5304,33.5426,33.5182,33.5365,45600.0
2010-12-20 15:00:00,54.87,54.91,54.87,54.9,41500.0,33.5304,33.5549,33.5304,33.5487,41500.0
2010-12-20 15:05:00,54.9,54.9,54.81,54.84,88400.0,33.5487,33.5487,33.4937,33.5121,88400.0
2010-12-20 15:10:00,54.84,54.84,54.79,54.83,78600.0,33.5121,33.5121,33.4815,33.506,78600.0
2010-12-20 15:15:00,54.83,54.83,54.81,54.81,53900.0,33.506,33.506,33.4937,33.4937,53900.0
2010-12-20 15:20:00,54.82,54.83,54.8,54.83,118600.0,33.4999,33.506,33.4876,33.506,118600.0
2010-12-20 15:25:00,54.83,54.83,54.79,54.81,77600.0,33.506,33.506,33.4815,33.4937,77600.0
2010-12-20 15:30:00,54.81,54.86,54.81,54.86,44700.0,33.4937,33.5243,33.4937,33.5243,44700.0
2010-12-20 15:35:00,54.85,54.92,54.85,54.9,159500.0,33.5182,33.561,33.5182,33.5487,159500.0
2010-12-20 15:40:00,54.89,54.91,54.87,54.87,152700.0,33.5426,33.5549,33.5304,33.5304,152700.0
2010-12-20 15:45:00,54.88,54.95,54.88,54.92,280100.0,33.5365,33.5793,33.5365,33.561,280100.0
2010-12-20 15:50:00,54.91,54.92,54.87,54.87,143600.0,33.5549,33.561,33.5304,33.5304,143600.0
2010-12-20 15:55:00,54.88,54.9,54.85,54.85,849700.0,33.5365,33.5487,33.5182,33.5182,849700.0
2010-12-21 09:30:00,55.01,55.18,55.01,55.09,226700.0,33.616,33.7198,33.616,33.6649,226700.0
2010-12-21 09:35:00,55.1,55.12,55.0,55.06,158700.0,33.671,33.6832,33.6099,33.6465,158700.0
2010-12-21 09:40:00,55.07,55.09,54.95,55.0,133700.0,33.6526,33.6649,33.5793,33.6099,133700.0
2010-12-21 09:45:00,55.0,55.1,54.99,55.01,144400.0,33.6099,33.671,33.6037,33.616,144400.0
2010-12-21 09:50:00,55.0,55.07,54.99,54.99,79500.0,33.6099,33.6526,33.6037,33.6037,79500.0
2010-12-21 09:55:00,54.99,55.01,54.94,54.98,90100.0,33.6037,33.616,33.5732,33.5976,90100.0
2010-12-21 10:00:00,54.99,55.0,54.92,54.95,83900.0,33.6037,33.6099,33.561,33.5793,83900.0
2010-12-21 10:05:00,54.95,54.99,54.93,54.98,113000.0,33.5793,33.6037,33.5671,33.5976,113000.0
2010-12-21 10:10:00,54.97,54.97,54.93,54.94,33300.0,33.5915,33.5915,33.5671,33.5732,33300.0
2010-12-21 10:15:00,54.94,55.02,54.93,55.01,105200.0,33.5732,33.6221,33.5671,33.616,105200.0
2010-12-21 10:20:00,55.01,55.12,55.0,55.11,247100.0,33.616,33.6832,33.6099,33.6771,247100.0
2010-12-21 10:25:00,55.11,55.13,55.09,55.1,68700.0,33.6771,33.6893,33.6649,33.671,68700.0
2010-12-21 10:30:00,55.1,55.14,55.06,55.09,57300.0,33.671,33.6954,33.6465,33.6649,57300.0
2010-12-21 10:35:00,55.08,55.14,55.08,55.11,54200.0,33.6587,33.6954,33.6587,33.6771,54200.0
2010-12-21 10:40:00,55.11,55.13,55.07,55.08,45700.0,33.6771,33.6893,33.6526,33.6587,45700.0
2010-12-21 10:45:00,55.07,55.1,55.05,55.1,52900.0,33.6526,33.671,33.6404,33.671,52900.0
2010-12-21 10:50:00,55.1,55.15,55.09,55.12,92100.0,33.671,33.7015,33.6649,33.6832,92100.0
2010-12-21 10:55:00,55.12,55.14,55.08,55.09,28400.0,33.6832,33.6954,33.6587,33.6649,28400.0
2010-12-21 11:00:00,55.1,55.15,55.09,55.15,80600.0,33.671,33.7015,33.6649,33.7015,80600.0
2010-12-21 11:05:00,55.15,55.15,55.11,55.12,137700.0,33.7015,33.7015,33.6771,33.6832,137700.0
2010-12-21 11:10:00,55.12,55.15,55.11,55.15,36300.0,33.6832,33.7015,33.6771,33.7015,36300.0
2010-12-21 11:15:00,55.15,55.16,55.1,55.12,102100.0,33.7015,33.7076,33.671,33.6832,102100.0
2010-12-21 11:20:00,55.11,55.16,55.11,55.14,71900.0,33.6771,33.7076,33.6771,33.6954,71900.0
2010-12-21 11:25:00,55.14,55.17,55.12,55.16,100200.0,33.6954,33.7137,33.6832,33.7076,100200.0
2010-12-21 11:30:00,55.17,55.23,55.17,55.21,151300.0,33.7137,33.7504,33.7137,33.7382,151300.0
2010-12-21 11:35:00,55.22,55.22,55.19,55.22,128100.0,33.7443,33.7443,33.726,33.7443,128100.0
2010-12-21 11:40:00,55.22,55.22,55.16,55.18,101400.0,33.7443,33.7443,33.7076,33.7198,101400.0
2010-12-21 11:45:00,55.18,55.22,55.18,55.22,103500.0,33.7198,33.7443,33.7198,33.7443,103500.0
2010-12-21 11:50:00,55.21,55.22,55.17,55.18,143500.0,33.7382,33.7443,33.7137,33.7198,143500.0
2010-12-21 11:55:00,55.19,55.2,55.17,55.18,166800.0,33.726,33.7321,33.7137,33.7198,166800.0
2010-12-21 12:00:00,55.18,55.22,55.18,55.21,44200.0,33.7198,33.7443,33.7198,33.7382,44200.0
2010-12-21 12:05:00,55.21,55.21,55.18,55.19,139700.0,33.7382,33.7382,33.7198,33.726,139700.0
2010-12-21 12:10:00,55.19,55.21,55.17,55.2,100900.0,33.726,33.7382,33.7137,33.7321,100900.0
2010-12-21 12:15:00,55.2,55.24,55.2,55.24,26400.0,33.7321,33.7565,33.7321,33.7565,26400.0
2010-12-21 12:20:00,55.23,55.26,55.22,55.22,58700.0,33.7504,33.7687,33.7443,33.7443,58700.0
2010-12-21 12:25:00,55.23,55.25,55.19,55.24,41200.0,33.7504,33.7626,33.726,33.7565,41200.0
2010-12-21 12:30:00,55.24,55.25,55.23,55.23,35900.0,33.7565,33.7626,33.7504,33.7504,35900.0
2010-12-21 12:35:00,55.23,55.26,55.23,55.23,64100.0,33.7504,33.7687,33.7504,33.7504,64100.0
2010-12-21 12:40:00,55.24,55.29,55.23,55.29,46800.0,33.7565,33.7871,33.7504,33.7871,46800.0
2010-12-21 12:45:00,55.29,55.31,55.28,55.28,82700.0,33.7871,33.7993,33.781,33.781,82700.0
2010-12-21 12:50:00,55.28,55.33,55.28,55.32,35500.0,33.781,33.8115,33.781,33.8054,35500.0
2010-12-21 12:55:00,55.33,55.34,55.3,55.31,61500.0,33.8115,33.8176,33.7932,33.7993,61500.0
2010-12-21 13:00:00,55.31,55.33,55.3,55.33,93200.0,33.7993,33.8115,33.7932,33.8115,93200.0
2010-12-21 13:05:00,55.33,55.34,55.32,55.34,24600.0,33.8115,33.8176,33.8054,33.8176,24600.0
2010-12-21 13:10:00,55.34,55.36,55.33,55.35,57000.0,33.8176,33.8298,33.8115,33.8237,57000.0
2010-12-21 13:15:00,55.35,55.37,55.34,55.35,90800.0,33.8237,33.836,33.8176,33.8237,90800.0
2010-12-21 13:20:00,55.35,55.36,55.33,55.34,76300.0,33.8237,33.8298,33.8115,33.8176,76300.0
2010-12-21 13:25:00,55.34,55.35,55.31,55.33,47200.0,33.8176,33.8237,33.7993,33.8115,47200.0
2010-12-21 13:30:00,55.32,55.34,55.31,55.32,26000.0,33.8054,33.8176,33.7993,33.8054,26000.0
2010-12-21 13:35:00,55.32,55.35,55.31,55.34,102400.0,33.8054,33.8237,33.7993,33.8176,102400.0
2010-12-21 13:40:00,55.35,55.4,55.34,55.39,240500.0,33.8237,33.8543,33.8176,33.8482,240500.0
2010-12-21 13:45:00,55.39,55.4,55.35,55.35,60000.0,33.8482,33.8543,33.8237,33.8237,60000.0
2010-12-21 13:50:00,55.35,55.37,55.34,55.37,54200.0,33.8237,33.836,33.8176,33.836,54200.0
2010-12-21 13:55:00,55.36,55.37,55.35,55.36,50800.0,33.8298,33.836,33.8237,33.8298,50800.0
2010-12-21 14:00:00,55.36,55.37,55.34,55.35,95900.0,33.8298,33.836,33.8176,33.8237,95900.0
2010-12-21 14:05:00,55.35,55.35,55.31,55.32,25100.0,33.8237,33.8237,33.7993,33.8054,25100.0
2010-12-21 14:10:00,55.32,55.33,55.29,55.32,104000.0,33.8054,33.8115,33.7871,33.8054,104000.0
2010-12-21 14:15:00,55.32,55.35,55.31,55.35,29300.0,33.8054,33.8237,33.7993,33.8237,29300.0
2010-12-21 14:20:00,55.34,55.35,55.32,55.32,41100.0,33.8176,33.8237,33.8054,33.8054,41100.0
2010-12-21 14:25:00,55.33,55.35,55.32,55.34,30100.0,33.8115,33.8237,33.8054,33.8176,30100.0
2010-12-21 14:30:00,55.35,55.36,55.3,55.31,135400.0,33.8237,33.8298,33.7932,33.7993,135400.0
2010-12-21 14:35:00,55.32,55.36,55.32,55.35,61600.0,33.8054,33.8298,33.8054,33.8237,61600.0
2010-12-21 14:40:00,55.34,55.36,55.33,55.35,18600.0,33.8176,33.8298,33.8115,33.8237,18600.0
2010-12-21 14:45:00,55.36,55.37,55.33,55.34,51500.0,33.8298,33.836,33.8115,33.8176,51500.0
2010-12-21 14:50:00,55.35,55.35,55.33,55.33,11800.0,33.8237,33.8237,33.8115,33.8115,11800.0
2010-12-21 14:55:00,55.34,55.35,55.33,55.33,41500.0,33.8176,33.8237,33.8115,33.8115,41500.0
2010-12-21 15:00:00,55.33,55.34,55.29,55.33,58900.0,33.8115,33.8176,33.7871,33.8115,58900.0
2010-12-21 15:05:00,55.33,55.33,55.31,55.33,33900.0,33.8115,33.8115,33.7993,33.8115,33900.0
2010-12-21 15:10:00,55.33,55.35,55.33,55.34,33600.0,33.8115,33.8237,33.8115,33.8176,33600.0
2010-12-21 15:15:00,55.34,55.39,55.33,55.38,95800.0,33.8176,33.8482,33.8115,33.8421,95800.0
2010-12-21 15:20:00,55.38,55.39,55.35,55.38,48000.0,33.8421,33.8482,33.8237,33.8421,48000.0
2010-12-21 15:25:00,55.36,55.39,55.36,55.38,31800.0,33.8298,33.8482,33.8298,33.8421,31800.0
2010-12-21 15:30:00,55.39,55.42,55.37,55.4,149100.0,33.8482,33.8665,33.836,33.8543,149100.0
2010-12-21 15:35:00,55.4,55.43,55.38,55.41,115500.0,33.8543,33.8726,33.8421,33.8604,115500.0
2010-12-21 15:40:00,55.41,55.44,55.4,55.42,138600.0,33.8604,33.8787,33.8543,33.8665,138600.0
2010-12-21 15:45:00,55.42,55.48,55.42,55.47,259600.0,33.8665,33.9032,33.8665,33.8971,259600.0
2010-12-21 15:50:00,55.47,55.47,55.44,55.44,246200.0,33.8971,33.8971,33.8787,33.8787,246200.0
2010-12-21 15:55:00,55.44,55.47,55.41,55.41,643000.0,33.8787,33.8971,33.8604,33.8604,643000.0
2010-12-21 16:00:00,55.42,55.51,55.36,55.36,92800.0,33.8665,33.9215,33.8298,33.8298,92800.0
2010-12-21 16:05:00,55.41,55.41,55.41,55.41,1000.0,33.8604,33.8604,33.8604,33.8604,1000.0
2010-12-21 16:10:00,55.33,55.4,55.33,55.37,52300.0,33.8115,33.8543,33.8115,33.836,52300.0
2010-12-22 09:30:00,54.64,55.09,54.64,55.06,375600.0,33.7476,34.0255,33.7476,34.007,375600.0
2010-12-22 09:35:00,55.06,55.09,54.96,55.03,135000.0,34.007,34.0255,33.9452,33.9885,135000.0
2010-12-22 09:40:00,55.04,55.05,55.0,55.03,72400.0,33.9946,34.0008,33.9699,33.9885,72400.0
2010-12-22 09:45:00,55.04,55.05,54.98,55.04,110100.0,33.9946,34.0008,33.9576,33.9946,110100.0
2010-12-22 09:50:00,55.03,55.05,54.98,55.01,49400.0,33.9885,34.0008,33.9576,33.9761,49400.0
2010-12-22 09:55:00,55.01,55.08,54.99,55.06,36200.0,33.9761,34.0193,33.9638,34.007,36200.0
2010-12-22 10:00:00,55.05,55.18,55.02,55.07,150900.0,34.0008,34.0811,33.9823,34.0132,150900.0
2010-12-22 10:05:00,55.08,55.17,55.08,55.15,72800.0,34.0193,34.0749,34.0193,34.0626,72800.0
2010-12-22 10:10:00,55.16,55.22,55.12,55.15,116200.0,34.0688,34.1058,34.0441,34.0626,116200.0
2010-12-22 10:15:00,55.15,55.18,55.11,55.18,68900.0,34.0626,34.0811,34.0379,34.0811,68900.0
2010-12-22 10:20:00,55.17,55.26,55.17,55.21,171500.0,34.0749,34.1305,34.0749,34.0996,171500.0
2010-12-22 10:25:00,55.22,55.28,55.17,55.19,61900.0,34.1058,34.1429,34.0749,34.0873,61900.0
2010-12-22 10:30:00,55.18,55.29,55.18,55.27,100500.0,34.0811,34.149,34.0811,34.1367,100500.0
2010-12-22 10:35:00,55.27,55.32,55.21,55.31,95900.0,34.1367,34.1676,34.0996,34.1614,95900.0
2010-12-22 10:40:00,55.31,55.35,55.26,55.28,118300.0,34.1614,34.1861,34.1305,34.1429,118300.0
2010-12-22 10:45:00,55.28,55.36,55.28,55.29,100400.0,34.1429,34.1923,34.1429,34.149,100400.0
2010-12-22 10:50:00,55.3,55.43,55.3,55.41,214400.0,34.1552,34.2355,34.1552,34.2232,214400.0
2010-12-22 10:55:00,55.41,55.47,55.41,55.47,108700.0,34.2232,34.2602,34.2232,34.2602,108700.0
2010-12-22 11:00:00,55.47,55.51,55.45,55.51,181100.0,34.2602,34.2849,34.2479,34.2849,181100.0
2010-12-22 11:05:00,55.5,55.51,55.38,55.4,124700.0,34.2788,34.2849,34.2046,34.217,124700.0
2010-12-22 11:10:00,55.4,55.49,55.4,55.49,117900.0,34.217,34.2726,34.217,34.2726,117900.0
2010-12-22 11:15:00,55.49,55.49,55.42,55.43,43800.0,34.2726,34.2726,34.2293,34.2355,43800.0
2010-12-22 11:20:00,55.43,55.44,55.41,55.43,88700.0,34.2355,34.2417,34.2232,34.2355,88700.0
2010-12-22 11:25:00,55.43,55.46,55.43,55.44,44900.0,34.2355,34.254,34.2355,34.2417,44900.0
2010-12-22 11:30:00,55.45,55.46,55.37,55.41,215700.0,34.2479,34.254,34.1985,34.2232,215700.0
2010-12-22 11:35:00,55.41,55.42,55.36,55.39,35700.0,34.2232,34.2293,34.1923,34.2108,35700.0
2010-12-22 11:40:00,55.4,55.4,55.36,55.4,97800.0,34.217,34.217,34.1923,34.217,97800.0
2010-12-22 11:45:00,55.41,55.43,55.4,55.41,67900.0,34.2232,34.2355,34.217,34.2232,67900.0
2010-12-22 11:50:00,55.41,55.42,55.37,55.37,22500.0,34.2232,34.2293,34.1985,34.1985,22500.0
2010-12-22 11:55:00,55.38,55.38,55.36,55.38,40000.0,34.2046,34.2046,34.1923,34.2046,40000.0
2010-12-22 12:00:00,55.39,55.45,55.39,55.44,182000.0,34.2108,34.2479,34.2108,34.2417,182000.0
2010-12-22 12:05:00,55.44,55.47,55.44,55.47,28300.0,34.2417,34.2602,34.2417,34.2602,28300.0
2010-12-22 12:10:00,55.46,55.48,55.46,55.46,13000.0,34.254,34.2664,34.254,34.254,13000.0
2010-12-22 12:15:00,55.47,55.53,55.45,55.51,184100.0,34.2602,34.2973,34.2479,34.2849,184100.0
2010-12-22 12:20:00,55.51,55.53,55.5,55.52,83200.0,34.2849,34.2973,34.2788,34.2911,83200.0
2010-12-22 12:25:00,55.51,55.52,55.47,55.47,17500.0,34.2849,34.2911,34.2602,34.2602,17500.0
2010-12-22 12:30:00,55.47,55.49,55.42,55.43,62000.0,34.2602,34.2726,34.2293,34.2355,62000.0
2010-12-22 12:35:00,55.42,55.42,55.35,55.38,24000.0,34.2293,34.2293,34.1861,34.2046,24000.0
2010-12-22 12:40:00,55.37,55.38,55.35,55.35,23500.0,34.1985,34.2046,34.1861,34.1861,23500.0
2010-12-22 12:45:00,55.34,55.39,55.34,55.37,94900.0,34.1799,34.2108,34.1799,34.1985,94900.0
2010-12-22 12:50:00,55.38,55.38,55.32,55.33,38300.0,34.2046,34.2046,34.1676,34.1738,38300.0
2010-12-22 12:55:00,55.33,55.33,55.29,55.3,39200.0,34.1738,34.1738,34.149,34.1552,39200.0
2010-12-22 13:00:00,55.29,55.31,55.26,55.26,39600.0,34.149,34.1614,34.1305,34.1305,39600.0
2010-12-22 13:05:00,55.27,55.27,55.23,55.26,73900.0,34.1367,34.1367,34.112,34.1305,73900.0
2010-12-22 13:10:00,55.25,55.31,55.23,55.28,69700.0,34.1243,34.1614,34.112,34.1429,69700.0
2010-12-22 13:15:00,55.28,55.34,55.27,55.33,115400.0,34.1429,34.1799,34.1367,34.1738,115400.0
2010-12-22 13:20:00,55.32,55.33,55.26,55.28,77900.0,34.1676,34.1738,34.1305,34.1429,77900.0
2010-12-22 13:25:00,55.27,55.34,55.25,55.34,50500.0,34.1367,34.1799,34.1243,34.1799,50500.0
2010-12-22 13:30:00,55.33,55.35,55.3,55.3,32000.0,34.1738,34.1861,34.1552,34.1552,32000.0
2010-12-22 13:35:00,55.3,55.31,55.26,55.27,34000.0,34.1552,34.1614,34.1305,34.1367,34000.0
2010-12-22 13:40:00,55.27,55.29,55.25,55.25,58800.0,34.1367,34.149,34.1243,34.1243,58800.0
2010-12-22 13:45:00,55.25,55.25,55.19,55.19,87900.0,34.1243,34.1243,34.0873,34.0873,87900.0
2010-12-22 13:50:00,55.2,55.21,55.16,55.18,34400.0,34.0935,34.0996,34.0688,34.0811,34400.0
2010-12-22 13:55:00,55.16,55.23,55.16,55.22,42700.0,34.0688,34.112,34.0688,34.1058,42700.0
2010-12-22 14:00:00,55.23,55.25,55.22,55.23,17200.0,34.112,34.1243,34.1058,34.112,17200.0
2010-12-22 14:05:00,55.23,55.27,55.22,55.27,102500.0,34.112,34.1367,34.1058,34.1367,102500.0
2010-12-22 14:10:00,55.28,55.29,55.25,55.26,33200.0,34.1429,34.149,34.1243,34.1305,33200.0
2010-12-22 14:15:00,55.26,55.27,55.16,55.16,84300.0,34.1305,34.1367,34.0688,34.0688,84300.0
2010-12-22 14:20:00,55.16,55.19,55.12,55.16,80700.0,34.0688,34.0873,34.0441,34.0688,80700.0
2010-12-22 14:25:00,55.17,55.21,55.16,55.19,50600.0,34.0749,34.0996,34.0688,34.0873,50600.0
2010-12-22 14:30:00,55.19,55.21,55.15,55.17,35800.0,34.0873,34.0996,34.0626,34.0749,35800.0
2010-12-22 14:35:00,55.17,55.18,55.14,55.17,15000.0,34.0749,34.0811,34.0564,34.0749,15000.0
2010-12-22 14:40:00,55.17,55.17,55.13,55.13,25500.0,34.0749,34.0749,34.0502,34.0502,25500.0
2010-12-22 14:45:00,55.13,55.14,55.1,55.11,24100.0,34.0502,34.0564,34.0317,34.0379,24100.0
2010-12-22 14:50:00,55.12,55.14,55.1,55.13,24400.0,34.0441,34.0564,34.0317,34.0502,24400.0
2010-12-22 14:55:00,55.12,55.19,55.12,55.19,34800.0,34.0441,34.0873,34.0441,34.0873,34800.0
2010-12-22 15:00:00,55.19,55.21,55.14,55.14,45700.0,34.0873,34.0996,34.0564,34.0564,45700.0
2010-12-22 15:05:00,55.15,55.15,55.04,55.05,374200.0,34.0626,34.0626,33.9946,34.0008,374200.0
2010-12-22 15:10:00,55.06,55.1,55.05,55.09,46100.0,34.007,34.0317,34.0008,34.0255,46100.0
2010-12-22 15:15:00,55.09,55.16,55.09,55.13,103500.0,34.0255,34.0688,34.0255,34.0502,103500.0
2010-12-22 15:20:00,55.14,55.22,55.13,55.21,91200.0,34.0564,34.1058,34.0502,34.0996,91200.0
2010-12-22 15:25:00,55.21,55.23,55.16,55.16,44900.0,34.0996,34.112,34.0688,34.0688,44900.0
2010-12-22 15:30:00,55.17,55.17,55.09,55.09,80800.0,34.0749,34.0749,34.0255,34.0255,80800.0
2010-12-22 15:35:00,55.09,55.13,55.08,55.12,143500.0,34.0255,34.0502,34.0193,34.0441,143500.0
2010-12-22 15:40:00,55.13,55.17,55.11,55.12,121200.0,34.0502,34.0749,34.0379,34.0441,121200.0
2010-12-22 15:45:00,55.13,55.17,55.12,55.13,170400.0,34.0502,34.0749,34.0441,34.0502,170400.0
2010-12-22 15:50:00,55.14,55.2,55.13,55.2,208000.0,34.0564,34.0935,34.0502,34.0935,208000.0
2010-12-22 15:55:00,55.19,55.24,55.18,55.22,586700.0,34.0873,34.1182,34.0811,34.1058,586700.0
2010-12-23 09:30:00,55.16,55.29,55.16,55.25,189700.0,34.0688,34.149,34.0688,34.1243,189700.0
2010-12-23 09:35:00,55.26,55.29,55.12,55.25,187700.0,34.1305,34.149,34.0441,34.1243,187700.0
2010-12-23 09:40:00,55.26,55.33,55.22,55.3,192000.0,34.1305,34.1738,34.1058,34.1552,192000.0
2010-12-23 09:45:00,55.3,55.35,55.22,55.24,206000.0,34.1552,34.1861,34.1058,34.1182,206000.0
2010-12-23 09:50:00,55.24,55.3,55.24,55.3,168200.0,34.1182,34.1552,34.1182,34.1552,168200.0
2010-12-23 09:55:00,55.29,55.38,55.26,55.37,103600.0,34.149,34.2046,34.1305,34.1985,103600.0
2010-12-23 10:00:00,55.36,55.38,55.31,55.31,161700.0,34.1923,34.2046,34.1614,34.1614,161700.0
2010-12-23 10:05:00,55.31,55.37,55.29,55.35,99300.0,34.1614,34.1985,34.149,34.1861,99300.0
2010-12-23 10:10:00,55.35,55.35,55.25,55.33,105300.0,34.1861,34.1861,34.1243,34.1738,105300.0
2010-12-23 10:15:00,55.33,55.33,55.23,55.24,68400.0,34.1738,34.1738,34.112,34.1182,68400.0
2010-12-23 10:20:00,55.24,55.28,55.22,55.26,84100.0,34.1182,34.1429,34.1058,34.1305,84100.0
2010-12-23 10:25:00,55.26,55.27,55.22,55.24,39300.0,34.1305,34.1367,34.1058,34.1182,39300.0
2010-12-23 10:30:00,55.26,55.31,55.23,55.23,104100.0,34.1305,34.1614,34.112,34.112,104100.0
2010-12-23 10:35:00,55.23,55.29,55.22,55.26,47100.0,34.112,34.149,34.1058,34.1305,47100.0
2010-12-23 10:40:00,55.25,55.27,55.24,55.25,24700.0,34.1243,34.1367,34.1182,34.1243,24700.0
2010-12-23 10:45:00,55.26,55.29,55.2,55.22,107100.0,34.1305,34.149,34.0935,34.1058,107100.0
2010-12-23 10:50:00,55.23,55.31,55.23,55.27,75500.0,34.112,34.1614,34.112,34.1367,75500.0
2010-12-23 10:55:00,55.26,55.27,55.23,55.24,30400.0,34.1305,34.1367,34.112,34.1182,30400.0
2010-12-23 11:00:00,55.24,55.28,55.24,55.26,27900.0,34.1182,34.1429,34.1182,34.1305,27900.0
2010-12-23 11:05:00,55.26,55.27,55.21,55.21,77400.0,34.1305,34.1367,34.0996,34.0996,77400.0
2010-12-23 11:10:00,55.22,55.26,55.2,55.25,36100.0,34.1058,34.1305,34.0935,34.1243,36100.0
2010-12-23 11:15:00,55.25,55.3,55.24,55.3,39100.0,34.1243,34.1552,34.1182,34.1552,39100.0
2010-12-23 11:20:00,55.3,55.3,55.26,55.26,27300.0,34.1552,34.1552,34.1305,34.1305,27300.0
2010-12-23 11:25:00,55.26,55.29,55.25,55.26,70900.0,34.1305,34.149,34.1243,34.1305,70900.0
2010-12-23 11:30:00,55.26,55.29,55.24,55.26,49600.0,34.1305,34.149,34.1182,34.1305,49600.0
2010-12-23 11:35:00,55.26,55.27,55.22,55.24,47700.0,34.1305,34.1367,34.1058,34.1182,47700.0
2010-12-23 11:40:00,55.24,55.26,55.18,55.21,68900.0,34.1182,34.1305,34.0811,34.0996,68900.0
2010-12-23 11:45:00,55.21,55.22,55.19,55.19,37700.0,34.0996,34.1058,34.0873,34.0873,37700.0
2010-12-23 11:50:00,55.19,55.21,55.19,55.19,25800.0,34.0873,34.0996,34.0873,34.0873,25800.0
2010-12-23 11:55:00,55.2,55.26,55.19,55.26,67200.0,34.0935,34.1305,34.0873,34.1305,67200.0
2010-12-23 12:00:00,55.26,55.26,55.21,55.22,15100.0,34.1305,34.1305,34.0996,34.1058,15100.0
2010-12-23 12:05:00,55.22,55.22,55.16,55.17,46200.0,34.1058,34.1058,34.0688,34.0749,46200.0
2010-12-23 12:10:00,55.17,55.2,55.17,55.19,3900.0,34.0749,34.0935,34.0749,34.0873,3900.0
2010-12-23 12:15:00,55.19,55.19,55.18,55.18,3900.0,34.0873,34.0873,34.0811,34.0811,3900.0
2010-12-23 12:20:00,55.18,55.22,55.18,55.22,12700.0,34.0811,34.1058,34.0811,34.1058,12700.0
2010-12-23 12:25:00,55.21,55.22,55.16,55.18,22900.0,34.0996,34.1058,34.0688,34.0811,22900.0
2010-12-23 12:30:00,55.18,55.21,55.18,55.21,13100.0,34.0811,34.0996,34.0811,34.0996,13100.0
2010-12-23 12:35:00,55.22,55.22,55.18,55.19,8700.0,34.1058,34.1058,34.0811,34.0873,8700.0
2010-12-23 12:40:00,55.18,55.2,55.15,55.16,9200.0,34.0811,34.0935,34.0626,34.0688,9200.0
2010-12-23 12:45:00,55.15,55.17,55.15,55.16,4700.0,34.0626,34.0749,34.0626,34.0688,4700.0
2010-12-23 12:50:00,55.16,55.23,55.15,55.17,154500.0,34.0688,34.112,34.0626,34.0749,154500.0
2010-12-23 12:55:00,55.18,55.2,55.18,55.18,7200.0,34.0811,34.0935,34.0811,34.0811,7200.0
2010-12-23 13:00:00,55.18,55.19,55.13,55.16,41100.0,34.0811,34.0873,34.0502,34.0688,41100.0
2010-12-23 13:05:00,55.16,55.18,55.16,55.17,10100.0,34.0688,34.0811,34.0688,34.0749,10100.0
2010-12-23 13:10:00,55.17,55.19,55.16,55.19,8700.0,34.0749,34.0873,34.0688,34.0873,8700.0
2010-12-23 13:15:00,55.18,55.2,55.17,55.2,22200.0,34.0811,34.0935,34.0749,34.0935,22200.0
2010-12-23 13:20:00,55.19,55.19,55.12,55.14,42800.0,34.0873,34.0873,34.0441,34.0564,42800.0
2010-12-23 13:25:00,55.13,55.14,55.1,55.11,22800.0,34.0502,34.0564,34.0317,34.0379,22800.0
2010-12-23 13:30:00,55.11,55.12,55.09,55.12,47200.0,34.0379,34.0441,34.0255,34.0441,47200.0
2010-12-23 13:35:00,55.12,55.13,55.1,55.12,13800.0,34.0441,34.0502,34.0317,34.0441,13800.0
2010-12-23 13:40:00,55.12,55.13,55.09,55.1,45100.0,34.0441,34.0502,34.0255,34.0317,45100.0
2010-12-23 13:45:00,55.09,55.12,55.09,55.11,81600.0,34.0255,34.0441,34.0255,34.0379,81600.0
2010-12-23 13:50:00,55.1,55.14,55.1,55.13,26500.0,34.0317,34.0564,34.0317,34.0502,26500.0
2010-12-23 13:55:00,55.13,55.16,55.13,55.16,44500.0,34.0502,34.0688,34.0502,34.0688,44500.0
2010-12-23 14:00:00,55.16,55.17,55.12,55.13,38000.0,34.0688,34.0749,34.0441,34.0502,38000.0
2010-12-23 14:05:00,55.13,55.14,55.12,55.14,10800.0,34.0502,34.0564,34.0441,34.0564,10800.0
2010-12-23 14:10:00,55.13,55.16,55.13,55.16,9300.0,34.0502,34.0688,34.0502,34.0688,9300.0
2010-12-23 14:15:00,55.15,55.15,55.08,55.08,28300.0,34.0626,34.0626,34.0193,34.0193,28300.0
2010-12-23 14:20:00,55.08,55.09,55.04,55.08,28500.0,34.0193,34.0255,33.9946,34.0193,28500.0
2010-12-23 14:25:00,55.08,55.1,55.05,55.06,49400.0,34.0193,34.0317,34.0008,34.007,49400.0
2010-12-23 14:30:00,55.07,55.11,55.06,55.11,15100.0,34.0132,34.0379,34.007,34.0379,15100.0
2010-12-23 14:35:00,55.11,55.11,55.07,55.07,25600.0,34.0379,34.0379,34.0132,34.0132,25600.0
2010-12-23 14:40:00,55.08,55.1,55.07,55.08,9500.0,34.0193,34.0317,34.0132,34.0193,9500.0
2010-12-23 14:45:00,55.07,55.08,55.04,55.06,49700.0,34.0132,34.0193,33.9946,34.007,49700.0
2010-12-23 14:50:00,55.06,55.1,55.06,55.08,10300.0,34.007,34.0317,34.007,34.0193,10300.0
2010-12-23 14:55:00,55.08,55.09,55.08,55.09,10200.0,34.0193,34.0255,34.0193,34.0255,10200.0
2010-12-23 15:00:00,55.08,55.08,55.05,55.05,24700.0,34.0193,34.0193,34.0008,34.0008,24700.0
2010-12-23 15:05:00,55.05,55.1,55.05,55.08,25600.0,34.0008,34.0317,34.0008,34.0193,25600.0
2010-12-23 15:10:00,55.08,55.12,55.08,55.12,165000.0,34.0193,34.0441,34.0193,34.0441,165000.0
2010-12-23 15:15:00,55.11,55.12,55.09,55.12,44100.0,34.0379,34.0441,34.0255,34.0441,44100.0
2010-12-23 15:20:00,55.12,55.13,55.09,55.09,80700.0,34.0441,34.0502,34.0255,34.0255,80700.0
2010-12-23 15:25:00,55.1,55.15,55.1,55.15,77900.0,34.0317,34.0626,34.0317,34.0626,77900.0
2010-12-23 15:30:00,55.15,55.15,55.1,55.1,72000.0,34.0626,34.0626,34.0317,34.0317,72000.0
2010-12-23 15:35:00,55.1,55.13,55.08,55.13,86500.0,34.0317,34.0502,34.0193,34.0502,86500.0
2010-12-23 15:40:00,55.13,55.13,55.08,55.08,265100.0,34.0502,34.0502,34.0193,34.0193,265100.0
2010-12-23 15:45:00,55.07,55.09,55.02,55.07,157300.0,34.0132,34.0255,33.9823,34.0132,157300.0
2010-12-23 15:50:00,55.06,55.06,55.01,55.03,84000.0,34.007,34.007,33.9761,33.9885,84000.0
2010-12-23 15:55:00,55.03,55.03,54.98,55.01,266800.0,33.9885,33.9885,33.9576,33.9761,266800.0
2010-12-27 09:30:00,54.92,54.94,54.79,54.8,74800.0,33.9205,33.9329,33.8402,33.8464,74800.0
2010-12-27 09:35:00,54.79,55.04,54.79,55.02,89500.0,33.8402,33.9946,33.8402,33.9823,89500.0
2010-12-27 09:40:00,55.03,55.03,54.9,54.95,38700.0,33.9885,33.9885,33.9082,33.9391,38700.0
2010-12-27 09:45:00,54.97,55.03,54.92,54.95,31400.0,33.9514,33.9885,33.9205,33.9391,31400.0
2010-12-27 09:50:00,54.95,54.96,54.89,54.91,25900.0,33.9391,33.9452,33.902,33.9143,25900.0
2010-12-27 09:55:00,54.91,54.96,54.9,54.95,21900.0,33.9143,33.9452,33.9082,33.9391,21900.0
2010-12-27 10:00:00,54.95,55.06,54.95,55.03,48100.0,33.9391,34.007,33.9391,33.9885,48100.0
2010-12-27 10:05:00,55.04,55.07,55.03,55.04,6900.0,33.9946,34.0132,33.9885,33.9946,6900.0
2010-12-27 10:10:00,55.04,55.05,55.02,55.04,11500.0,33.9946,34.0008,33.9823,33.9946,11500.0
2010-12-27 10:15:00,55.05,55.12,55.03,55.08,24700.0,34.0008,34.0441,33.9885,34.0193,24700.0
2010-12-27 10:20:00,55.06,55.14,55.04,55.14,21600.0,34.007,34.0564,33.9946,34.0564,21600.0
2010-12-27 10:25:00,55.14,55.2,55.14,55.19,198300.0,34.0564,34.0935,34.0564,34.0873,198300.0
2010-12-27 10:30:00,55.19,55.23,55.17,55.18,53100.0,34.0873,34.112,34.0749,34.0811,53100.0
2010-12-27 10:35:00,55.18,55.2,55.17,55.19,23100.0,34.0811,34.0935,34.0749,34.0873,23100.0
2010-12-27 10:40:00,55.19,55.2,55.18,55.19,17200.0,34.0873,34.0935,34.0811,34.0873,17200.0
2010-12-27 10:45:00,55.19,55.19,55.16,55.18,42000.0,34.0873,34.0873,34.0688,34.0811,42000.0
2010-12-27 10:50:00,55.18,55.21,55.18,55.21,7500.0,34.0811,34.0996,34.0811,34.0996,7500.0
2010-12-27 10:55:00,55.21,55.22,55.21,55.21,15700.0,34.0996,34.1058,34.0996,34.0996,15700.0
2010-12-27 11:00:00,55.21,55.24,55.21,55.24,7500.0,34.0996,34.1182,34.0996,34.1182,7500.0
2010-12-27 11:05:00,55.25,55.28,55.24,55.28,28400.0,34.1243,34.1429,34.1182,34.1429,28400.0
2010-12-27 11:10:00,55.27,55.31,55.27,55.3,8300.0,34.1367,34.1614,34.1367,34.1552,8300.0
2010-12-27 11:15:00,55.3,55.32,55.3,55.32,12200.0,34.1552,34.1676,34.1552,34.1676,12200.0
2010-12-27 11:20:00,55.32,55.33,55.31,55.33,34600.0,34.1676,34.1738,34.1614,34.1738,34600.0
2010-12-27 11:25:00,55.32,55.36,55.32,55.35,19500.0,34.1676,34.1923,34.1676,34.1861,19500.0
2010-12-27 11:30:00,55.35,55.36,55.34,55.35,34100.0,34.1861,34.1923,34.1799,34.1861,34100.0
2010-12-27 11:35:00,55.34,55.35,55.32,55.35,12600.0,34.1799,34.1861,34.1676,34.1861,12600.0
2010-12-27 11:40:00,55.35,55.36,55.34,55.36,16500.0,34.1861,34.1923,34.1799,34.1923,16500.0
2010-12-27 11:45:00,55.36,55.39,55.35,55.37,16700.0,34.1923,34.2108,34.1861,34.1985,16700.0
2010-12-27 11:50:00,55.38,55.42,55.37,55.41,25500.0,34.2046,34.2293,34.1985,34.2232,25500.0
2010-12-27 11:55:00,55.41,55.43,55.4,55.4,23700.0,34.2232,34.2355,34.217,34.217,23700.0
2010-12-27 12:00:00,55.41,55.44,55.4,55.41,70200.0,34.2232,34.2417,34.217,34.2232,70200.0
2010-12-27 12:05:00,55.42,55.44,55.41,55.44,22000.0,34.2293,34.2417,34.2232,34.2417,22000.0
2010-12-27 12:10:00,55.45,55.48,55.45,55.47,39300.0,34.2479,34.2664,34.2479,34.2602,39300.0
2010-12-27 12:15:00,55.47,55.48,55.47,55.48,7800.0,34.2602,34.2664,34.2602,34.2664,7800.0
2010-12-27 12:20:00,55.48,55.48,55.47,55.47,5700.0,34.2664,34.2664,34.2602,34.2602,5700.0
2010-12-27 12:25:00,55.48,55.48,55.47,55.47,13200.0,34.2664,34.2664,34.2602,34.2602,13200.0
2010-12-27 12:30:00,55.47,55.47,55.45,55.45,11100.0,34.2602,34.2602,34.2479,34.2479,11100.0
2010-12-27 12:35:00,55.45,55.49,55.44,55.49,29400.0,34.2479,34.2726,34.2417,34.2726,29400.0
2010-12-27 12:40:00,55.49,55.49,55.47,55.48,5000.0,34.2726,34.2726,34.2602,34.2664,5000.0
2010-12-27 12:45:00,55.47,55.51,55.47,55.51,13000.0,34.2602,34.2849,34.2602,34.2849,13000.0
2010-12-27 12:50:00,55.51,55.51,55.49,55.5,5400.0,34.2849,34.2849,34.2726,34.2788,5400.0
2010-12-27 12:55:00,55.51,55.52,55.51,55.52,26900.0,34.2849,34.2911,34.2849,34.2911,26900.0
2010-12-27 13:00:00,55.51,55.51,55.47,55.47,15500.0,34.2849,34.2849,34.2602,34.2602,15500.0
2010-12-27 13:05:00,55.47,55.51,55.47,55.5,13700.0,34.2602,34.2849,34.2602,34.2788,13700.0
2010-12-27 13:10:00,55.49,55.55,55.49,55.51,45400.0,34.2726,34.3096,34.2726,34.2849,45400.0
2010-12-27 13:15:00,55.52,55.52,55.48,55.49,16700.0,34.2911,34.2911,34.2664,34.2726,16700.0
2010-12-27 13:20:00,55.49,55.5,55.43,55.46,37800.0,34.2726,34.2788,34.2355,34.254,37800.0
2010-12-27 13:25:00,55.45,55.53,55.45,55.53,69300.0,34.2479,34.2973,34.2479,34.2973,69300.0
2010-12-27 13:30:00,55.53,55.55,55.49,55.49,38100.0,34.2973,34.3096,34.2726,34.2726,38100.0
2010-12-27 13:35:00,55.48,55.49,55.45,55.47,10400.0,34.2664,34.2726,34.2479,34.2602,10400.0
2010-12-27 13:40:00,55.47,55.49,55.47,55.49,5900.0,34.2602,34.2726,34.2602,34.2726,5900.0
2010-12-27 13:45:00,55.5,55.5,55.49,55.49,19000.0,34.2788,34.2788,34.2726,34.2726,19000.0
2010-12-27 13:50:00,55.5,55.5,55.48,55.49,12500.0,34.2788,34.2788,34.2664,34.2726,12500.0
2010-12-27 13:55:00,55.49,55.53,55.49,55.53,27700.0,34.2726,34.2973,34.2726,34.2973,27700.0
2010-12-27 14:00:00,55.53,55.53,55.51,55.51,21200.0,34.2973,34.2973,34.2849,34.2849,21200.0
2010-12-27 14:05:00,55.51,55.52,55.5,55.51,8500.0,34.2849,34.2911,34.2788,34.2849,8500.0
2010-12-27 14:10:00,55.5,55.51,55.48,55.48,12900.0,34.2788,34.2849,34.2664,34.2664,12900.0
2010-12-27 14:15:00,55.48,55.51,55.48,55.48,30400.0,34.2664,34.2849,34.2664,34.2664,30400.0
2010-12-27 14:20:00,55.49,55.5,55.48,55.49,23900.0,34.2726,34.2788,34.2664,34.2726,23900.0
2010-12-27 14:25:00,55.49,55.51,55.49,55.5,54500.0,34.2726,34.2849,34.2726,34.2788,54500.0
2010-12-27 14:30:00,55.51,55.56,55.5,55.56,15600.0,34.2849,34.3158,34.2788,34.3158,15600.0
2010-12-27 14:35:00,55.55,55.57,55.55,55.57,21100.0,34.3096,34.322,34.3096,34.322,21100.0
2010-12-27 14:40:00,55.57,55.58,55.5,55.56,41300.0,34.322,34.3282,34.2788,34.3158,41300.0
2010-12-27 14:45:00,55.56,55.57,55.56,55.57,2200.0,34.3158,34.322,34.3158,34.322,2200.0
2010-12-27 14:50:00,55.56,55.58,55.56,55.57,15500.0,34.3158,34.3282,34.3158,34.322,15500.0
2010-12-27 14:55:00,55.56,55.57,55.49,55.51,42100.0,34.3158,34.322,34.2726,34.2849,42100.0
2010-12-27 15:00:00,55.5,55.52,55.47,55.52,18900.0,34.2788,34.2911,34.2602,34.2911,18900.0
2010-12-27 15:05:00,55.53,55.55,55.52,55.53,12800.0,34.2973,34.3096,34.2911,34.2973,12800.0
2010-12-27 15:10:00,55.54,55.54,55.5,55.52,34200.0,34.3035,34.3035,34.2788,34.2911,34200.0
2010-12-27 15:15:00,55.52,55.52,55.5,55.51,10100.0,34.2911,34.2911,34.2788,34.2849,10100.0
2010-12-27 15:20:00,55.51,55.51,55.49,55.5,17600.0,34.2849,34.2849,34.2726,34.2788,17600.0
2010-12-27 15:25:00,55.5,55.54,55.49,55.52,58300.0,34.2788,34.3035,34.2726,34.2911,58300.0
2010-12-27 15:30:00,55.52,55.57,55.51,55.57,124700.0,34.2911,34.322,34.2849,34.322,124700.0
2010-12-27 15:35:00,55.57,55.58,55.53,55.54,160900.0,34.322,34.3282,34.2973,34.3035,160900.0
2010-12-27 15:40:00,55.53,55.6,55.53,55.6,72200.0,34.2973,34.3405,34.2973,34.3405,72200.0
2010-12-27 15:45:00,55.6,55.62,55.57,55.59,83200.0,34.3405,34.3529,34.322,34.3343,83200.0
2010-12-27 15:50:00,55.59,55.62,55.5,55.55,229700.0,34.3343,34.3529,34.2788,34.3096,229700.0
2010-12-27 15:55:00,55.55,55.6,55.55,55.59,274900.0,34.3096,34.3405,34.3096,34.3343,274900.0
2010-12-28 09:30:00,55.76,55.86,55.6,55.62,130700.0,34.4393,34.5011,34.3405,34.3529,130700.0
2010-12-28 09:35:00,55.62,55.66,55.48,55.5,191600.0,34.3529,34.3776,34.2664,34.2788,191600.0
2010-12-28 09:40:00,55.5,55.55,55.46,55.51,113600.0,34.2788,34.3096,34.254,34.2849,113600.0
2010-12-28 09:45:00,55.51,55.55,55.51,55.55,14800.0,34.2849,34.3096,34.2849,34.3096,14800.0
2010-12-28 09:50:00,55.55,55.56,55.48,55.48,78500.0,34.3096,34.3158,34.2664,34.2664,78500.0
2010-12-28 09:55:00,55.49,55.49,55.42,55.42,77500.0,34.2726,34.2726,34.2293,34.2293,77500.0
2010-12-28 10:00:00,55.43,55.52,55.36,55.46,183700.0,34.2355,34.2911,34.1923,34.254,183700.0
2010-12-28 10:05:00,55.46,55.46,55.39,55.46,87200.0,34.254,34.254,34.2108,34.254,87200.0
2010-12-28 10:10:00,55.46,55.47,55.39,55.41,78700.0,34.254,34.2602,34.2108,34.2232,78700.0
2010-12-28 10:15:00,55.41,55.5,55.4,55.5,62100.0,34.2232,34.2788,34.217,34.2788,62100.0
2010-12-28 10:20:00,55.5,55.51,55.42,55.43,39000.0,34.2788,34.2849,34.2293,34.2355,39000.0
2010-12-28 10:25:00,55.43,55.54,55.43,55.53,72800.0,34.2355,34.3035,34.2355,34.2973,72800.0
2010-12-28 10:30:00,55.53,55.53,55.41,55.44,99100.0,34.2973,34.2973,34.2232,34.2417,99100.0
2010-12-28 10:35:00,55.44,55.53,55.44,55.52,60400.0,34.2417,34.2973,34.2417,34.2911,60400.0
2010-12-28 10:40:00,55.52,55.55,55.51,55.55,46700.0,34.2911,34.3096,34.2849,34.3096,46700.0
2010-12-28 10:45:00,55.55,55.57,55.54,55.54,48200.0,34.3096,34.322,34.3035,34.3035,48200.0
2010-12-28 10:50:00,55.54,55.56,55.5,55.54,59400.0,34.3035,34.3158,34.2788,34.3035,59400.0
2010-12-28 10:55:00,55.53,55.55,55.52,55.52,13000.0,34.2973,34.3096,34.2911,34.2911,13000.0
2010-12-28 11:00:00,55.52,55.64,55.52,55.64,61700.0,34.2911,34.3652,34.2911,34.3652,61700.0
2010-12-28 11:05:00,55.65,55.65,55.62,55.65,27000.0,34.3714,34.3714,34.3529,34.3714,27000.0
2010-12-28 11:10:00,55.65,55.69,55.65,55.66,25200.0,34.3714,34.3961,34.3714,34.3776,25200.0
2010-12-28 11:15:00,55.65,55.71,55.64,55.7,52600.0,34.3714,34.4085,34.3652,34.4023,52600.0
2010-12-28 11:20:00,55.7,55.71,55.68,55.7,11800.0,34.4023,34.4085,34.3899,34.4023,11800.0
2010-12-28 11:25:00,55.7,55.71,55.69,55.7,47900.0,34.4023,34.4085,34.3961,34.4023,47900.0
2010-12-28 11:30:00,55.7,55.73,55.67,55.72,34700.0,34.4023,34.4208,34.3838,34.4146,34700.0
2010-12-28 11:35:00,55.72,55.76,55.72,55.74,31300.0,34.4146,34.4393,34.4146,34.427,31300.0
2010-12-28 11:40:00,55.75,55.78,55.75,55.78,24500.0,34.4332,34.4517,34.4332,34.4517,24500.0
2010-12-28 11:45:00,55.79,55.81,55.77,55.81,17900.0,34.4579,34.4702,34.4455,34.4702,17900.0
2010-12-28 11:50:00,55.81,55.85,55.79,55.8,176400.0,34.4702,34.4949,34.4579,34.464,176400.0
2010-12-28 11:55:00,55.8,55.81,55.76,55.78,21700.0,34.464,34.4702,34.4393,34.4517,21700.0
2010-12-28 12:00:00,55.78,55.78,55.74,55.75,32800.0,34.4517,34.4517,34.427,34.4332,32800.0
2010-12-28 12:05:00,55.75,55.79,55.75,55.77,26200.0,34.4332,34.4579,34.4332,34.4455,26200.0
2010-12-28 12:10:00,55.77,55.79,55.71,55.72,28700.0,34.4455,34.4579,34.4085,34.4146,28700.0
2010-12-28 12:15:00,55.72,55.73,55.71,55.71,11900.0,34.4146,34.4208,34.4085,34.4085,11900.0
2010-12-28 12:20:00,55.71,55.73,55.68,55.71,21100.0,34.4085,34.4208,34.3899,34.4085,21100.0
2010-12-28 12:25:00,55.71,55.73,55.71,55.73,12200.0,34.4085,34.4208,34.4085,34.4208,12200.0
2010-12-28 12:30:00,55.73,55.73,55.72,55.72,6400.0,34.4208,34.4208,34.4146,34.4146,6400.0
2010-12-28 12:35:00,55.72,55.72,55.68,55.7,9100.0,34.4146,34.4146,34.3899,34.4023,9100.0
2010-12-28 12:40:00,55.7,55.75,55.7,55.74,40100.0,34.4023,34.4332,34.4023,34.427,40100.0
2010-12-28 12:45:00,55.74,55.74,55.73,55.73,6100.0,34.427,34.427,34.4208,34.4208,6100.0
2010-12-28 12:50:00,55.73,55.73,55.72,55.72,4900.0,34.4208,34.4208,34.4146,34.4146,4900.0
2010-12-28 12:55:00,55.72,55.72,55.7,55.71,8400.0,34.4146,34.4146,34.4023,34.4085,8400.0
2010-12-28 13:00:00,55.71,55.75,55.71,55.74,18200.0,34.4085,34.4332,34.4085,34.427,18200.0
2010-12-28 13:05:00,55.75,55.75,55.74,55.74,7100.0,34.4332,34.4332,34.427,34.427,7100.0
2010-12-28 13:10:00,55.74,55.77,55.74,55.75,52600.0,34.427,34.4455,34.427,34.4332,52600.0
2010-12-28 13:15:00,55.75,55.75,55.74,55.74,38000.0,34.4332,34.4332,34.427,34.427,38000.0
2010-12-28 13:20:00,55.74,55.76,55.74,55.76,18500.0,34.427,34.4393,34.427,34.4393,18500.0
2010-12-28 13:25:00,55.76,55.76,55.75,55.75,11700.0,34.4393,34.4393,34.4332,34.4332,11700.0
2010-12-28 13:30:00,55.75,55.79,55.75,55.79,52600.0,34.4332,34.4579,34.4332,34.4579,52600.0
2010-12-28 13:35:00,55.78,55.82,55.77,55.81,71100.0,34.4517,34.4764,34.4455,34.4702,71100.0
2010-12-28 13:40:00,55.81,55.81,55.79,55.79,10400.0,34.4702,34.4702,34.4579,34.4579,10400.0
2010-12-28 13:45:00,55.79,55.8,55.78,55.79,32800.0,34.4579,34.464,34.4517,34.4579,32800.0
2010-12-28 13:50:00,55.79,55.79,55.77,55.77,17700.0,34.4579,34.4579,34.4455,34.4455,17700.0
2010-12-28 13:55:00,55.77,55.79,55.76,55.79,20600.0,34.4455,34.4579,34.4393,34.4579,20600.0
2010-12-28 14:00:00,55.79,55.8,55.77,55.78,21300.0,34.4579,34.464,34.4455,34.4517,21300.0
2010-12-28 14:05:00,55.79,55.81,55.79,55.81,43100.0,34.4579,34.4702,34.4579,34.4702,43100.0
2010-12-28 14:10:00,55.8,55.81,55.8,55.81,27300.0,34.464,34.4702,34.464,34.4702,27300.0
2010-12-28 14:15:00,55.81,55.81,55.75,55.75,24600.0,34.4702,34.4702,34.4332,34.4332,24600.0
2010-12-28 14:20:00,55.76,55.77,55.76,55.77,8300.0,34.4393,34.4455,34.4393,34.4455,8300.0
2010-12-28 14:25:00,55.77,55.77,55.75,55.76,15400.0,34.4455,34.4455,34.4332,34.4393,15400.0
2010-12-28 14:30:00,55.77,55.77,55.74,55.75,100400.0,34.4455,34.4455,34.427,34.4332,100400.0
2010-12-28 14:35:00,55.76,55.76,55.73,55.74,18600.0,34.4393,34.4393,34.4208,34.427,18600.0
2010-12-28 14:40:00,55.73,55.73,55.71,55.72,16200.0,34.4208,34.4208,34.4085,34.4146,16200.0
2010-12-28 14:45:00,55.72,55.73,55.72,55.72,8800.0,34.4146,34.4208,34.4146,34.4146,8800.0
2010-12-28 14:50:00,55.72,55.75,55.72,55.74,14700.0,34.4146,34.4332,34.4146,34.427,14700.0
2010-12-28 14:55:00,55.75,55.75,55.74,55.74,76800.0,34.4332,34.4332,34.427,34.427,76800.0
2010-12-28 15:00:00,55.74,55.76,55.74,55.76,73100.0,34.427,34.4393,34.427,34.4393,73100.0
2010-12-28 15:05:00,55.75,55.78,55.75,55.78,41100.0,34.4332,34.4517,34.4332,34.4517,41100.0
2010-12-28 15:10:00,55.78,55.8,55.76,55.8,28700.0,34.4517,34.464,34.4393,34.464,28700.0
2010-12-28 15:15:00,55.8,55.8,55.77,55.78,148400.0,34.464,34.464,34.4455,34.4517,148400.0
2010-12-28 15:20:00,55.77,55.77,55.74,55.76,74700.0,34.4455,34.4455,34.427,34.4393,74700.0
2010-12-28 15:25:00,55.75,55.77,55.75,55.77,26600.0,34.4332,34.4455,34.4332,34.4455,26600.0
2010-12-28 15:30:00,55.77,55.78,55.71,55.73,228700.0,34.4455,34.4517,34.4085,34.4208,228700.0
2010-12-28 15:35:00,55.73,55.74,55.71,55.72,34300.0,34.4208,34.427,34.4085,34.4146,34300.0
2010-12-28 15:40:00,55.71,55.75,55.71,55.74,81200.0,34.4085,34.4332,34.4085,34.427,81200.0
2010-12-28 15:45:00,55.74,55.78,55.74,55.77,209400.0,34.427,34.4517,34.427,34.4455,209400.0
2010-12-28 15:50:00,55.77,55.77,55.74,55.74,49900.0,34.4455,34.4455,34.427,34.427,49900.0
2010-12-28 15:55:00,55.75,55.77,55.71,55.74,262700.0,34.4332,34.4455,34.4085,34.427,262700.0
2010-12-28 16:00:00,55.76,55.85,55.68,55.85,91100.0,34.4393,34.4949,34.3899,34.4949,91100.0
2010-12-28 16:05:00,55.74,55.74,55.74,55.74,100.0,34.427,34.427,34.427,34.427,100.0
2010-12-28 16:10:00,55.74,55.74,55.74,55.74,0.0,34.427,34.427,34.427,34.427,0.0
2010-12-29 09:30:00,55.86,55.92,55.72,55.74,100900.0,34.5011,34.5382,34.4146,34.427,100900.0
2010-12-29 09:35:00,55.74,55.78,55.59,55.64,144600.0,34.427,34.4517,34.3343,34.3652,144600.0
2010-12-29 09:40:00,55.63,55.7,55.6,55.68,53000.0,34.359,34.4023,34.3405,34.3899,53000.0
2010-12-29 09:45:00,55.67,55.77,55.67,55.77,29700.0,34.3838,34.4455,34.3838,34.4455,29700.0
2010-12-29 09:50:00,55.78,55.84,55.73,55.84,82300.0,34.4517,34.4887,34.4208,34.4887,82300.0
2010-12-29 09:55:00,55.83,55.83,55.8,55.82,35700.0,34.4826,34.4826,34.464,34.4764,35700.0
2010-12-29 10:00:00,55.82,55.91,55.82,55.9,79900.0,34.4764,34.532,34.4764,34.5258,79900.0
2010-12-29 10:05:00,55.9,55.92,55.86,55.88,66300.0,34.5258,34.5382,34.5011,34.5135,66300.0
2010-12-29 10:10:00,55.88,55.91,55.88,55.9,23700.0,34.5135,34.532,34.5135,34.5258,23700.0
2010-12-29 10:15:00,55.9,55.9,55.86,55.86,43700.0,34.5258,34.5258,34.5011,34.5011,43700.0
2010-12-29 10:20:00,55.86,55.9,55.85,55.9,56600.0,34.5011,34.5258,34.4949,34.5258,56600.0
2010-12-29 10:25:00,55.9,55.91,55.73,55.79,176200.0,34.5258,34.532,34.4208,34.4579,176200.0
2010-12-29 10:30:00,55.79,55.81,55.77,55.8,29300.0,34.4579,34.4702,34.4455,34.464,29300.0
2010-12-29 10:35:00,55.8,55.82,55.78,55.8,24200.0,34.464,34.4764,34.4517,34.464,24200.0
2010-12-29 10:40:00,55.81,55.83,55.8,55.83,15100.0,34.4702,34.4826,34.464,34.4826,15100.0
2010-12-29 10:45:00,55.83,55.85,55.83,55.85,28200.0,34.4826,34.4949,34.4826,34.4949,28200.0
2010-12-29 10:50:00,55.85,55.85,55.79,55.8,15600.0,34.4949,34.4949,34.4579,34.464,15600.0
2010-12-29 10:55:00,55.8,55.8,55.79,55.79,10700.0,34.464,34.464,34.4579,34.4579,10700.0
2010-12-29 11:00:00,55.79,55.79,55.74,55.75,45100.0,34.4579,34.4579,34.427,34.4332,45100.0
2010-12-29 11:05:00,55.75,55.76,55.74,55.75,17200.0,34.4332,34.4393,34.427,34.4332,17200.0
2010-12-29 11:10:00,55.76,55.76,55.72,55.72,43800.0,34.4393,34.4393,34.4146,34.4146,43800.0
2010-12-29 11:15:00,55.72,55.78,55.72,55.78,34700.0,34.4146,34.4517,34.4146,34.4517,34700.0
2010-12-29 11:20:00,55.8,55.85,55.79,55.85,11200.0,34.464,34.4949,34.4579,34.4949,11200.0
2010-12-29 11:25:00,55.85,55.89,55.85,55.89,20300.0,34.4949,34.5196,34.4949,34.5196,20300.0
2010-12-29 11:30:00,55.88,55.89,55.84,55.84,23200.0,34.5135,34.5196,34.4887,34.4887,23200.0
2010-12-29 11:35:00,55.84,55.9,55.84,55.9,28400.0,34.4887,34.5258,34.4887,34.5258,28400.0
2010-12-29 11:40:00,55.9,55.9,55.84,55.86,45500.0,34.5258,34.5258,34.4887,34.5011,45500.0
2010-12-29 11:45:00,55.87,55.9,55.87,55.87,35400.0,34.5073,34.5258,34.5073,34.5073,35400.0
2010-12-29 11:50:00,55.86,55.9,55.84,55.89,27800.0,34.5011,34.5258,34.4887,34.5196,27800.0
2010-12-29 11:55:00,55.89,55.9,55.84,55.86,26900.0,34.5196,34.5258,34.4887,34.5011,26900.0
2010-12-29 12:00:00,55.86,55.88,55.85,55.88,17000.0,34.5011,34.5135,34.4949,34.5135,17000.0
2010-12-29 12:05:00,55.88,55.9,55.87,55.89,5600.0,34.5135,34.5258,34.5073,34.5196,5600.0
2010-12-29 12:10:00,55.89,55.89,55.85,55.86,11400.0,34.5196,34.5196,34.4949,34.5011,11400.0
2010-12-29 12:15:00,55.85,55.87,55.84,55.86,120800.0,34.4949,34.5073,34.4887,34.5011,120800.0
2010-12-29 12:20:00,55.86,55.89,55.85,55.89,24100.0,34.5011,34.5196,34.4949,34.5196,24100.0
2010-12-29 12:25:00,55.89,55.9,55.88,55.88,5400.0,34.5196,34.5258,34.5135,34.5135,5400.0
2010-12-29 12:30:00,55.88,55.89,55.86,55.88,21700.0,34.5135,34.5196,34.5011,34.5135,21700.0
2010-12-29 12:35:00,55.87,55.88,55.82,55.83,21100.0,34.5073,34.5135,34.4764,34.4826,21100.0
2010-12-29 12:40:00,55.83,55.84,55.83,55.84,4400.0,34.4826,34.4887,34.4826,34.4887,4400.0
2010-12-29 12:45:00,55.84,55.86,55.83,55.85,23100.0,34.4887,34.5011,34.4826,34.4949,23100.0
2010-12-29 12:50:00,55.85,55.85,55.8,55.8,27500.0,34.4949,34.4949,34.464,34.464,27500.0
2010-12-29 12:55:00,55.8,55.82,55.8,55.82,11200.0,34.464,34.4764,34.464,34.4764,11200.0
2010-12-29 13:00:00,55.82,55.84,55.82,55.82,12600.0,34.4764,34.4887,34.4764,34.4764,12600.0
2010-12-29 13:05:00,55.82,55.87,55.82,55.87,36000.0,34.4764,34.5073,34.4764,34.5073,36000.0
2010-12-29 13:10:00,55.88,55.88,55.86,55.87,8100.0,34.5135,34.5135,34.5011,34.5073,8100.0
2010-12-29 13:15:00,55.87,55.89,55.86,55.87,18400.0,34.5073,34.5196,34.5011,34.5073,18400.0
2010-12-29 13:20:00,55.87,55.9,55.87,55.9,26700.0,34.5073,34.5258,34.5073,34.5258,26700.0
2010-12-29 13:25:00,55.89,55.9,55.88,55.88,13000.0,34.5196,34.5258,34.5135,34.5135,13000.0
2010-12-29 13:30:00,55.88,55.9,55.88,55.89,18100.0,34.5135,34.5258,34.5135,34.5196,18100.0
2010-12-29 13:35:00,55.9,55.9,55.89,55.9,39200.0,34.5258,34.5258,34.5196,34.5258,39200.0
2010-12-29 13:40:00,55.9,55.95,55.9,55.95,74800.0,34.5258,34.5567,34.5258,34.5567,74800.0
2010-12-29 13:45:00,55.94,55.96,55.91,55.92,30000.0,34.5505,34.5629,34.532,34.5382,30000.0
2010-12-29 13:50:00,55.92,55.93,55.92,55.93,8200.0,34.5382,34.5443,34.5382,34.5443,8200.0
2010-12-29 13:55:00,55.93,55.94,55.92,55.93,4100.0,34.5443,34.5505,34.5382,34.5443,4100.0
2010-12-29 14:00:00,55.94,55.98,55.93,55.97,65100.0,34.5505,34.5752,34.5443,34.569,65100.0
2010-12-29 14:05:00,55.97,56.01,55.97,56.01,119900.0,34.569,34.5937,34.569,34.5937,119900.0
2010-12-29 14:10:00,56.0,56.0,55.98,55.98,17500.0,34.5876,34.5876,34.5752,34.5752,17500.0
2010-12-29 14:15:00,55.98,55.98,55.93,55.93,10800.0,34.5752,34.5752,34.5443,34.5443,10800.0
2010-12-29 14:20:00,55.94,55.94,55.89,55.89,14400.0,34.5505,34.5505,34.5196,34.5196,14400.0
2010-12-29 14:25:00,55.89,55.9,55.89,55.9,39800.0,34.5196,34.5258,34.5196,34.5258,39800.0
2010-12-29 14:30:00,55.9,55.92,55.9,55.92,24900.0,34.5258,34.5382,34.5258,34.5382,24900.0
2010-12-29 14:35:00,55.92,55.93,55.88,55.93,60000.0,34.5382,34.5443,34.5135,34.5443,60000.0
2010-12-29 14:40:00,55.92,55.92,55.89,55.91,24600.0,34.5382,34.5382,34.5196,34.532,24600.0
2010-12-29 14:45:00,55.9,55.91,55.9,55.91,7800.0,34.5258,34.532,34.5258,34.532,7800.0
2010-12-29 14:50:00,55.91,55.95,55.91,55.93,60500.0,34.532,34.5567,34.532,34.5443,60500.0
2010-12-29 14:55:00,55.92,55.95,55.92,55.95,20800.0,34.5382,34.5567,34.5382,34.5567,20800.0
2010-12-29 15:00:00,55.95,55.99,55.94,55.97,76000.0,34.5567,34.5814,34.5505,34.569,76000.0
2010-12-29 15:05:00,55.97,55.97,55.93,55.95,230400.0,34.569,34.569,34.5443,34.5567,230400.0
2010-12-29 15:10:00,55.95,55.97,55.94,55.96,177600.0,34.5567,34.569,34.5505,34.5629,177600.0
2010-12-29 15:15:00,55.96,55.96,55.95,55.96,3700.0,34.5629,34.5629,34.5567,34.5629,3700.0
2010-12-29 15:20:00,55.96,56.0,55.96,56.0,56600.0,34.5629,34.5876,34.5629,34.5876,56600.0
2010-12-29 15:25:00,55.99,56.0,55.95,55.97,47100.0,34.5814,34.5876,34.5567,34.569,47100.0
2010-12-29 15:30:00,55.97,55.98,55.96,55.97,14800.0,34.569,34.5752,34.5629,34.569,14800.0
2010-12-29 15:35:00,55.98,55.98,55.95,55.95,28300.0,34.5752,34.5752,34.5567,34.5567,28300.0
2010-12-29 15:40:00,55.96,55.96,55.95,55.95,23800.0,34.5629,34.5629,34.5567,34.5567,23800.0
2010-12-29 15:45:00,55.96,56.0,55.92,55.96,248600.0,34.5629,34.5876,34.5382,34.5629,248600.0
2010-12-29 15:50:00,55.96,55.99,55.93,55.94,137700.0,34.5629,34.5814,34.5443,34.5505,137700.0
2010-12-29 15:55:00,55.94,55.97,55.93,55.94,399800.0,34.5505,34.569,34.5443,34.5505,399800.0
2010-12-30 09:30:00,55.94,56.05,55.93,56.01,116400.0,34.5505,34.6185,34.5443,34.5937,116400.0
2010-12-30 09:35:00,56.01,56.08,56.0,56.01,34700.0,34.5937,34.637,34.5876,34.5937,34700.0
2010-12-30 09:40:00,56.01,56.09,55.94,56.03,95100.0,34.5937,34.6432,34.5505,34.6061,95100.0
2010-12-30 09:45:00,56.04,56.07,56.02,56.07,35400.0,34.6123,34.6308,34.5999,34.6308,35400.0
2010-12-30 09:50:00,56.07,56.08,56.04,56.07,40100.0,34.6308,34.637,34.6123,34.6308,40100.0
2010-12-30 09:55:00,56.06,56.07,55.94,55.97,65200.0,34.6246,34.6308,34.5505,34.569,65200.0
2010-12-30 10:00:00,55.97,56.01,55.85,55.94,183900.0,34.569,34.5937,34.4949,34.5505,183900.0
2010-12-30 10:05:00,55.94,55.95,55.91,55.94,27300.0,34.5505,34.5567,34.532,34.5505,27300.0
2010-12-30 10:10:00,55.94,55.94,55.85,55.87,59500.0,34.5505,34.5505,34.4949,34.5073,59500.0
2010-12-30 10:15:00,55.87,55.93,55.87,55.93,26200.0,34.5073,34.5443,34.5073,34.5443,26200.0
2010-12-30 10:20:00,55.94,55.94,55.91,55.94,10600.0,34.5505,34.5505,34.532,34.5505,10600.0
2010-12-30 10:25:00,55.94,55.97,55.92,55.93,44500.0,34.5505,34.569,34.5382,34.5443,44500.0
2010-12-30 10:30:00,55.93,55.93,55.91,55.92,48600.0,34.5443,34.5443,34.532,34.5382,48600.0
2010-12-30 10:35:00,55.93,55.95,55.93,55.95,23800.0,34.5443,34.5567,34.5443,34.5567,23800.0
2010-12-30 10:40:00,55.95,55.95,55.91,55.93,35500.0,34.5567,34.5567,34.532,34.5443,35500.0
2010-12-30 10:45:00,55.94,55.94,55.92,55.92,51300.0,34.5505,34.5505,34.5382,34.5382,51300.0
2010-12-30 10:50:00,55.92,55.92,55.89,55.9,36900.0,34.5382,34.5382,34.5196,34.5258,36900.0
2010-12-30 10:55:00,55.9,55.95,55.9,55.93,48000.0,34.5258,34.5567,34.5258,34.5443,48000.0
2010-12-30 11:00:00,55.93,55.96,55.93,55.96,4500.0,34.5443,34.5629,34.5443,34.5629,4500.0
2010-12-30 11:05:00,55.96,56.0,55.96,55.98,15700.0,34.5629,34.5876,34.5629,34.5752,15700.0
2010-12-30 11:10:00,55.99,56.0,55.98,56.0,15600.0,34.5814,34.5876,34.5752,34.5876,15600.0
2010-12-30 11:15:00,56.0,56.01,56.0,56.0,11400.0,34.5876,34.5937,34.5876,34.5876,11400.0
2010-12-30 11:20:00,56.0,56.01,56.0,56.0,26300.0,34.5876,34.5937,34.5876,34.5876,26300.0
2010-12-30 11:25:00,56.0,56.02,56.0,56.02,12400.0,34.5876,34.5999,34.5876,34.5999,12400.0
2010-12-30 11:30:00,56.02,56.05,56.01,56.04,14300.0,34.5999,34.6185,34.5937,34.6123,14300.0
2010-12-30 11:35:00,56.03,56.04,56.02,56.03,37700.0,34.6061,34.6123,34.5999,34.6061,37700.0
2010-12-30 11:40:00,56.03,56.07,56.03,56.06,26900.0,34.6061,34.6308,34.6061,34.6246,26900.0
2010-12-30 11:45:00,56.05,56.07,56.03,56.03,16500.0,34.6185,34.6308,34.6061,34.6061,16500.0
2010-12-30 11:50:00,56.03,56.04,56.01,56.02,11800.0,34.6061,34.6123,34.5937,34.5999,11800.0
2010-12-30 11:55:00,56.02,56.04,56.02,56.03,9900.0,34.5999,34.6123,34.5999,34.6061,9900.0
2010-12-30 12:00:00,56.04,56.04,56.04,56.04,70800.0,34.6123,34.6123,34.6123,34.6123,70800.0
2010-12-30 12:05:00,56.03,56.05,56.03,56.05,12100.0,34.6061,34.6185,34.6061,34.6185,12100.0
2010-12-30 12:10:00,56.05,56.06,56.02,56.03,14400.0,34.6185,34.6246,34.5999,34.6061,14400.0
2010-12-30 12:15:00,56.02,56.04,56.01,56.02,21400.0,34.5999,34.6123,34.5937,34.5999,21400.0
2010-12-30 12:20:00,56.01,56.02,56.01,56.02,2400.0,34.5937,34.5999,34.5937,34.5999,2400.0
2010-12-30 12:25:00,56.02,56.04,56.01,56.03,29400.0,34.5999,34.6123,34.5937,34.6061,29400.0
2010-12-30 12:30:00,56.04,56.05,56.02,56.03,22100.0,34.6123,34.6185,34.5999,34.6061,22100.0
2010-12-30 12:35:00,56.03,56.06,56.03,56.05,36500.0,34.6061,34.6246,34.6061,34.6185,36500.0
2010-12-30 12:40:00,56.06,56.07,56.05,56.07,12000.0,34.6246,34.6308,34.6185,34.6308,12000.0
2010-12-30 12:45:00,56.08,56.08,56.07,56.08,3300.0,34.637,34.637,34.6308,34.637,3300.0
2010-12-30 12:50:00,56.08,56.08,56.08,56.08,4800.0,34.637,34.637,34.637,34.637,4800.0
2010-12-30 12:55:00,56.08,56.09,56.08,56.08,10700.0,34.637,34.6432,34.637,34.637,10700.0
2010-12-30 13:00:00,56.08,56.08,56.06,56.07,21800.0,34.637,34.637,34.6246,34.6308,21800.0
2010-12-30 13:05:00,56.06,56.08,56.06,56.07,4300.0,34.6246,34.637,34.6246,34.6308,4300.0
2010-12-30 13:10:00,56.07,56.1,56.07,56.1,15800.0,34.6308,34.6493,34.6308,34.6493,15800.0
2010-12-30 13:15:00,56.1,56.1,56.06,56.09,59900.0,34.6493,34.6493,34.6246,34.6432,59900.0
2010-12-30 13:20:00,56.08,56.1,56.08,56.09,7700.0,34.637,34.6493,34.637,34.6432,7700.0
2010-12-30 13:25:00,56.09,56.11,56.08,56.1,20500.0,34.6432,34.6555,34.637,34.6493,20500.0
2010-12-30 13:30:00,56.1,56.12,56.1,56.12,12700.0,34.6493,34.6617,34.6493,34.6617,12700.0
2010-12-30 13:35:00,56.12,56.14,56.12,56.14,19200.0,34.6617,34.674,34.6617,34.674,19200.0
2010-12-30 13:40:00,56.13,56.14,56.13,56.13,3500.0,34.6679,34.674,34.6679,34.6679,3500.0
2010-12-30 13:45:00,56.13,56.15,56.11,56.15,16500.0,34.6679,34.6802,34.6555,34.6802,16500.0
2010-12-30 13:50:00,56.15,56.15,56.13,56.15,5900.0,34.6802,34.6802,34.6679,34.6802,5900.0
2010-12-30 13:55:00,56.15,56.17,56.15,56.16,14300.0,34.6802,34.6926,34.6802,34.6864,14300.0
2010-12-30 14:00:00,56.16,56.17,56.15,56.16,8600.0,34.6864,34.6926,34.6802,34.6864,8600.0
2010-12-30 14:05:00,56.15,56.16,56.15,56.16,10400.0,34.6802,34.6864,34.6802,34.6864,10400.0
2010-12-30 14:10:00,56.15,56.16,56.15,56.16,12500.0,34.6802,34.6864,34.6802,34.6864,12500.0
2010-12-30 14:15:00,56.16,56.17,56.15,56.16,42000.0,34.6864,34.6926,34.6802,34.6864,42000.0
2010-12-30 14:20:00,56.16,56.18,56.15,56.17,36400.0,34.6864,34.6987,34.6802,34.6926,36400.0
2010-12-30 14:25:00,56.17,56.19,56.16,56.16,28200.0,34.6926,34.7049,34.6864,34.6864,28200.0
2010-12-30 14:30:00,56.16,56.18,56.16,56.18,9000.0,34.6864,34.6987,34.6864,34.6987,9000.0
2010-12-30 14:35:00,56.18,56.21,56.17,56.21,74900.0,34.6987,34.7173,34.6926,34.7173,74900.0
2010-12-30 14:40:00,56.2,56.21,56.2,56.21,11100.0,34.7111,34.7173,34.7111,34.7173,11100.0
2010-12-30 14:45:00,56.21,56.21,56.19,56.2,83700.0,34.7173,34.7173,34.7049,34.7111,83700.0
2010-12-30 14:50:00,56.2,56.21,56.19,56.21,24100.0,34.7111,34.7173,34.7049,34.7173,24100.0
2010-12-30 14:55:00,56.21,56.23,56.21,56.23,12800.0,34.7173,34.7296,34.7173,34.7296,12800.0
2010-12-30 15:00:00,56.23,56.24,56.21,56.22,114100.0,34.7296,34.7358,34.7173,34.7235,114100.0
2010-12-30 15:05:00,56.22,56.22,56.21,56.21,14200.0,34.7235,34.7235,34.7173,34.7173,14200.0
2010-12-30 15:10:00,56.22,56.22,56.2,56.2,15900.0,34.7235,34.7235,34.7111,34.7111,15900.0
2010-12-30 15:15:00,56.2,56.21,56.18,56.19,35200.0,34.7111,34.7173,34.6987,34.7049,35200.0
2010-12-30 15:20:00,56.19,56.19,56.18,56.19,3500.0,34.7049,34.7049,34.6987,34.7049,3500.0
2010-12-30 15:25:00,56.19,56.24,56.18,56.24,17400.0,34.7049,34.7358,34.6987,34.7358,17400.0
2010-12-30 15:30:00,56.24,56.25,56.22,56.23,58200.0,34.7358,34.742,34.7235,34.7296,58200.0
2010-12-30 15:35:00,56.22,56.23,56.21,56.21,75500.0,34.7235,34.7296,34.7173,34.7173,75500.0
2010-12-30 15:40:00,56.22,56.22,56.15,56.17,80200.0,34.7235,34.7235,34.6802,34.6926,80200.0
2010-12-30 15:45:00,56.16,56.17,56.12,56.13,119200.0,34.6864,34.6926,34.6617,34.6679,119200.0
2010-12-30 15:50:00,56.13,56.13,56.07,56.08,81000.0,34.6679,34.6679,34.6308,34.637,81000.0
2010-12-30 15:55:00,56.07,56.09,56.06,56.06,183200.0,34.6308,34.6432,34.6246,34.6246,183200.0
2010-12-31 09:30:00,55.94,56.13,55.94,56.13,60400.0,34.5505,34.6679,34.5505,34.6679,60400.0
2010-12-31 09:35:00,56.13,56.13,56.05,56.06,63100.0,34.6679,34.6679,34.6185,34.6246,63100.0
2010-12-31 09:40:00,56.06,56.14,56.05,56.09,118800.0,34.6246,34.674,34.6185,34.6432,118800.0
2010-12-31 09:45:00,56.09,56.15,56.07,56.14,45300.0,34.6432,34.6802,34.6308,34.674,45300.0
2010-12-31 09:50:00,56.15,56.19,56.15,56.16,45700.0,34.6802,34.7049,34.6802,34.6864,45700.0
2010-12-31 09:55:00,56.16,56.22,56.16,56.22,39300.0,34.6864,34.7235,34.6864,34.7235,39300.0
2010-12-31 10:00:00,56.23,56.26,56.2,56.21,49800.0,34.7296,34.7482,34.7111,34.7173,49800.0
2010-12-31 10:05:00,56.21,56.24,56.19,56.2,44000.0,34.7173,34.7358,34.7049,34.7111,44000.0
2010-12-31 10:10:00,56.2,56.28,56.19,56.24,89400.0,34.7111,34.7605,34.7049,34.7358,89400.0
2010-12-31 10:15:00,56.24,56.24,56.18,56.19,39000.0,34.7358,34.7358,34.6987,34.7049,39000.0
2010-12-31 10:20:00,56.19,56.21,56.14,56.15,176000.0,34.7049,34.7173,34.674,34.6802,176000.0
2010-12-31 10:25:00,56.15,56.16,56.13,56.15,190600.0,34.6802,34.6864,34.6679,34.6802,190600.0
2010-12-31 10:30:00,56.15,56.15,56.12,56.14,47200.0,34.6802,34.6802,34.6617,34.674,47200.0
2010-12-31 10:35:00,56.14,56.23,56.13,56.23,208800.0,34.674,34.7296,34.6679,34.7296,208800.0
2010-12-31 10:40:00,56.23,56.28,56.22,56.27,37700.0,34.7296,34.7605,34.7235,34.7543,37700.0
2010-12-31 10:45:00,56.27,56.27,56.22,56.24,50000.0,34.7543,34.7543,34.7235,34.7358,50000.0
2010-12-31 10:50:00,56.23,56.29,56.22,56.23,43600.0,34.7296,34.7667,34.7235,34.7296,43600.0
2010-12-31 10:55:00,56.22,56.28,56.22,56.23,25400.0,34.7235,34.7605,34.7235,34.7296,25400.0
2010-12-31 11:00:00,56.24,56.25,56.23,56.25,15700.0,34.7358,34.742,34.7296,34.742,15700.0
2010-12-31 11:05:00,56.25,56.25,56.18,56.2,14100.0,34.742,34.742,34.6987,34.7111,14100.0
2010-12-31 11:10:00,56.2,56.2,56.17,56.17,15700.0,34.7111,34.7111,34.6926,34.6926,15700.0
2010-12-31 11:15:00,56.18,56.19,56.16,56.16,16500.0,34.6987,34.7049,34.6864,34.6864,16500.0
2010-12-31 11:20:00,56.16,56.18,56.16,56.17,4700.0,34.6864,34.6987,34.6864,34.6926,4700.0
2010-12-31 11:25:00,56.18,56.2,56.18,56.2,17700.0,34.6987,34.7111,34.6987,34.7111,17700.0
2010-12-31 11:30:00,56.2,56.22,56.19,56.21,11600.0,34.7111,34.7235,34.7049,34.7173,11600.0
2010-12-31 11:35:00,56.22,56.22,56.19,56.19,11600.0,34.7235,34.7235,34.7049,34.7049,11600.0
2010-12-31 11:40:00,56.2,56.23,56.18,56.23,12300.0,34.7111,34.7296,34.6987,34.7296,12300.0
2010-12-31 11:45:00,56.24,56.26,56.23,56.25,15100.0,34.7358,34.7482,34.7296,34.742,15100.0
2010-12-31 11:50:00,56.25,56.27,56.25,56.27,25400.0,34.742,34.7543,34.742,34.7543,25400.0
2010-12-31 11:55:00,56.28,56.28,56.25,56.26,15600.0,34.7605,34.7605,34.742,34.7482,15600.0
2010-12-31 12:00:00,56.26,56.27,56.24,56.27,24700.0,34.7482,34.7543,34.7358,34.7543,24700.0
2010-12-31 12:05:00,56.27,56.27,56.22,56.22,13700.0,34.7543,34.7543,34.7235,34.7235,13700.0
2010-12-31 12:10:00,56.23,56.24,56.2,56.21,40800.0,34.7296,34.7358,34.7111,34.7173,40800.0
2010-12-31 12:15:00,56.21,56.22,56.19,56.19,9300.0,34.7173,34.7235,34.7049,34.7049,9300.0
2010-12-31 12:20:00,56.2,56.21,56.18,56.18,10900.0,34.7111,34.7173,34.6987,34.6987,10900.0
2010-12-31 12:25:00,56.19,56.21,56.18,56.21,26700.0,34.7049,34.7173,34.6987,34.7173,26700.0
2010-12-31 12:30:00,56.22,56.22,56.19,56.2,16400.0,34.7235,34.7235,34.7049,34.7111,16400.0
2010-12-31 12:35:00,56.19,56.19,56.18,56.18,7900.0,34.7049,34.7049,34.6987,34.6987,7900.0
2010-12-31 12:40:00,56.18,56.18,56.15,56.16,6100.0,34.6987,34.6987,34.6802,34.6864,6100.0
2010-12-31 12:45:00,56.15,56.15,56.12,56.14,6800.0,34.6802,34.6802,34.6617,34.674,6800.0
2010-12-31 12:50:00,56.13,56.15,56.12,56.13,31400.0,34.6679,34.6802,34.6617,34.6679,31400.0
2010-12-31 12:55:00,56.13,56.14,56.12,56.14,28900.0,34.6679,34.674,34.6617,34.674,28900.0
2010-12-31 13:00:00,56.14,56.16,56.12,56.13,22300.0,34.674,34.6864,34.6617,34.6679,22300.0
2010-12-31 13:05:00,56.14,56.15,56.13,56.14,8400.0,34.674,34.6802,34.6679,34.674,8400.0
2010-12-31 13:10:00,56.15,56.16,56.13,56.14,18700.0,34.6802,34.6864,34.6679,34.674,18700.0
2010-12-31 13:15:00,56.13,56.14,56.13,56.14,4400.0,34.6679,34.674,34.6679,34.674,4400.0
2010-12-31 13:20:00,56.13,56.13,56.11,56.12,13000.0,34.6679,34.6679,34.6555,34.6617,13000.0
2010-12-31 13:25:00,56.12,56.13,56.11,56.11,12800.0,34.6617,34.6679,34.6555,34.6555,12800.0
2010-12-31 13:30:00,56.11,56.13,56.11,56.12,34100.0,34.6555,34.6679,34.6555,34.6617,34100.0
2010-12-31 13:35:00,56.11,56.14,56.11,56.12,112500.0,34.6555,34.674,34.6555,34.6617,112500.0
2010-12-31 13:40:00,56.13,56.13,56.1,56.1,6300.0,34.6679,34.6679,34.6493,34.6493,6300.0
2010-12-31 13:45:00,56.1,56.1,56.08,56.09,14900.0,34.6493,34.6493,34.637,34.6432,14900.0
2010-12-31 13:50:00,56.09,56.12,56.08,56.12,23900.0,34.6432,34.6617,34.637,34.6617,23900.0
2010-12-31 13:55:00,56.11,56.11,56.1,56.11,3800.0,34.6555,34.6555,34.6493,34.6555,3800.0
2010-12-31 14:00:00,56.1,56.1,56.08,56.09,10500.0,34.6493,34.6493,34.637,34.6432,10500.0
2010-12-31 14:05:00,56.08,56.09,56.08,56.09,6400.0,34.637,34.6432,34.637,34.6432,6400.0
2010-12-31 14:10:00,56.09,56.1,56.08,56.08,4800.0,34.6432,34.6493,34.637,34.637,4800.0
2010-12-31 14:15:00,56.08,56.11,56.08,56.09,10500.0,34.637,34.6555,34.637,34.6432,10500.0
2010-12-31 14:20:00,56.1,56.11,56.09,56.1,11100.0,34.6493,34.6555,34.6432,34.6493,11100.0
2010-12-31 14:25:00,56.1,56.15,56.1,56.12,40900.0,34.6493,34.6802,34.6493,34.6617,40900.0
2010-12-31 14:30:00,56.12,56.14,56.12,56.13,5600.0,34.6617,34.674,34.6617,34.6679,5600.0
2010-12-31 14:35:00,56.13,56.14,56.13,56.13,3700.0,34.6679,34.674,34.6679,34.6679,3700.0
2010-12-31 14:40:00,56.13,56.14,56.13,56.13,2600.0,34.6679,34.674,34.6679,34.6679,2600.0
2010-12-31 14:45:00,56.14,56.15,56.13,56.15,9100.0,34.674,34.6802,34.6679,34.6802,9100.0
2010-12-31 14:50:00,56.15,56.15,56.12,56.12,10900.0,34.6802,34.6802,34.6617,34.6617,10900.0
2010-12-31 14:55:00,56.12,56.13,56.12,56.12,10300.0,34.6617,34.6679,34.6617,34.6617,10300.0
2010-12-31 15:00:00,56.13,56.13,56.12,56.12,17700.0,34.6679,34.6679,34.6617,34.6617,17700.0
2010-12-31 15:05:00,56.12,56.13,56.12,56.13,11200.0,34.6617,34.6679,34.6617,34.6679,11200.0
2010-12-31 15:10:00,56.13,56.14,56.11,56.12,15900.0,34.6679,34.674,34.6555,34.6617,15900.0
2010-12-31 15:15:00,56.12,56.13,56.11,56.13,11800.0,34.6617,34.6679,34.6555,34.6679,11800.0
2010-12-31 15:20:00,56.12,56.13,56.1,56.11,13000.0,34.6617,34.6679,34.6493,34.6555,13000.0
2010-12-31 15:25:00,56.11,56.11,56.1,56.11,11200.0,34.6555,34.6555,34.6493,34.6555,11200.0
2010-12-31 15:30:00,56.1,56.11,56.1,56.1,14000.0,34.6493,34.6555,34.6493,34.6493,14000.0
2010-12-31 15:35:00,56.1,56.11,56.07,56.08,54100.0,34.6493,34.6555,34.6308,34.637,54100.0
2010-12-31 15:40:00,56.07,56.08,56.07,56.07,43100.0,34.6308,34.637,34.6308,34.6308,43100.0
2010-12-31 15:45:00,56.07,56.07,55.88,55.89,161600.0,34.6308,34.6308,34.5135,34.5196,161600.0
2010-12-31 15:50:00,55.89,56.0,55.86,56.0,301200.0,34.5196,34.5876,34.5011,34.5876,301200.0
2010-12-31 15:55:00,56.0,56.01,55.93,55.94,407200.0,34.5876,34.5937,34.5443,34.5505,407200.0
2011-01-03 09:30:00,56.29,56.42,56.25,56.39,234600.0,34.7667,34.847,34.742,34.8284,234600.0
2011-01-03 09:35:00,56.39,56.42,56.31,56.31,63800.0,34.8284,34.847,34.779,34.779,63800.0
2011-01-03 09:40:00,56.31,56.37,56.31,56.35,58800.0,34.779,34.8161,34.779,34.8037,58800.0
2011-01-03 09:45:00,56.36,56.42,56.33,56.36,61300.0,34.8099,34.847,34.7914,34.8099,61300.0
2011-01-03 09:50:00,56.36,56.37,56.28,56.36,258800.0,34.8099,34.8161,34.7605,34.8099,258800.0
2011-01-03 09:55:00,56.35,56.38,56.3,56.35,127200.0,34.8037,34.8223,34.7729,34.8037,127200.0
2011-01-03 10:00:00,56.36,56.43,56.3,56.4,158600.0,34.8099,34.8532,34.7729,34.8346,158600.0
2011-01-03 10:05:00,56.42,56.48,56.39,56.47,65700.0,34.847,34.884,34.8284,34.8779,65700.0
2011-01-03 10:10:00,56.47,56.57,56.47,56.56,63100.0,34.8779,34.9396,34.8779,34.9334,63100.0
2011-01-03 10:15:00,56.56,56.69,56.56,56.68,63400.0,34.9334,35.0137,34.9334,35.0076,63400.0
2011-01-03 10:20:00,56.69,56.69,56.63,56.65,61800.0,35.0137,35.0137,34.9767,34.989,61800.0
2011-01-03 10:25:00,56.65,56.68,56.65,56.67,118200.0,34.989,35.0076,34.989,35.0014,118200.0
2011-01-03 10:30:00,56.66,56.68,56.62,56.64,73200.0,34.9952,35.0076,34.9705,34.9829,73200.0
2011-01-03 10:35:00,56.64,56.68,56.62,56.68,51000.0,34.9829,35.0076,34.9705,35.0076,51000.0
2011-01-03 10:40:00,56.67,56.72,56.63,56.69,116700.0,35.0014,35.0323,34.9767,35.0137,116700.0
2011-01-03 10:45:00,56.7,56.73,56.67,56.72,139400.0,35.0199,35.0384,35.0014,35.0323,139400.0
2011-01-03 10:50:00,56.72,56.78,56.67,56.72,91500.0,35.0323,35.0693,35.0014,35.0323,91500.0
2011-01-03 10:55:00,56.73,56.79,56.67,56.69,81000.0,35.0384,35.0755,35.0014,35.0137,81000.0
2011-01-03 11:00:00,56.7,56.79,56.7,56.79,85300.0,35.0199,35.0755,35.0199,35.0755,85300.0
2011-01-03 11:05:00,56.78,56.8,56.78,56.79,100000.0,35.0693,35.0817,35.0693,35.0755,100000.0
2011-01-03 11:10:00,56.79,56.8,56.74,56.78,51900.0,35.0755,35.0817,35.0446,35.0693,51900.0
2011-01-03 11:15:00,56.78,56.79,56.7,56.78,66400.0,35.0693,35.0755,35.0199,35.0693,66400.0
2011-01-03 11:20:00,56.78,56.82,56.78,56.79,47700.0,35.0693,35.094,35.0693,35.0755,47700.0
2011-01-03 11:25:00,56.8,56.84,56.79,56.84,82800.0,35.0817,35.1064,35.0755,35.1064,82800.0
2011-01-03 11:30:00,56.84,56.85,56.76,56.78,87200.0,35.1064,35.1126,35.057,35.0693,87200.0
2011-01-03 11:35:00,56.79,56.8,56.74,56.74,87200.0,35.0755,35.0817,35.0446,35.0446,87200.0
2011-01-03 11:40:00,56.74,56.78,56.71,56.71,44700.0,35.0446,35.0693,35.0261,35.0261,44700.0
2011-01-03 11:45:00,56.72,56.78,56.72,56.78,34300.0,35.0323,35.0693,35.0323,35.0693,34300.0
2011-01-03 11:50:00,56.78,56.79,56.77,56.79,22800.0,35.0693,35.0755,35.0631,35.0755,22800.0
2011-01-03 11:55:00,56.79,56.84,56.79,56.83,95300.0,35.0755,35.1064,35.0755,35.1002,95300.0
2011-01-03 12:00:00,56.83,56.85,56.78,56.78,39800.0,35.1002,35.1126,35.0693,35.0693,39800.0
2011-01-03 12:05:00,56.78,56.85,56.78,56.81,41300.0,35.0693,35.1126,35.0693,35.0879,41300.0
2011-01-03 12:10:00,56.81,56.82,56.79,56.8,30300.0,35.0879,35.094,35.0755,35.0817,30300.0
2011-01-03 12:15:00,56.79,56.83,56.78,56.82,67700.0,35.0755,35.1002,35.0693,35.094,67700.0
2011-01-03 12:20:00,56.82,56.82,56.77,56.79,34300.0,35.094,35.094,35.0631,35.0755,34300.0
2011-01-03 12:25:00,56.8,56.81,56.78,56.8,39000.0,35.0817,35.0879,35.0693,35.0817,39000.0
2011-01-03 12:30:00,56.8,56.81,56.79,56.8,33100.0,35.0817,35.0879,35.0755,35.0817,33100.0
2011-01-03 12:35:00,56.8,56.8,56.75,56.79,106800.0,35.0817,35.0817,35.0508,35.0755,106800.0
2011-01-03 12:40:00,56.78,56.8,56.76,56.78,41100.0,35.0693,35.0817,35.057,35.0693,41100.0
2011-01-03 12:45:00,56.78,56.78,56.75,56.76,60400.0,35.0693,35.0693,35.0508,35.057,60400.0
2011-01-03 12:50:00,56.77,56.77,56.74,56.74,29100.0,35.0631,35.0631,35.0446,35.0446,29100.0
2011-01-03 12:55:00,56.74,56.78,56.6,56.62,435400.0,35.0446,35.0693,34.9582,34.9705,435400.0
2011-01-03 13:00:00,56.62,56.69,56.61,56.63,91900.0,34.9705,35.0137,34.9643,34.9767,91900.0
2011-01-03 13:05:00,56.63,56.64,56.6,56.62,38800.0,34.9767,34.9829,34.9582,34.9705,38800.0
2011-01-03 13:10:00,56.62,56.63,56.57,56.63,66900.0,34.9705,34.9767,34.9396,34.9767,66900.0
2011-01-03 13:15:00,56.63,56.65,56.62,56.63,49400.0,34.9767,34.989,34.9705,34.9767,49400.0
2011-01-03 13:20:00,56.64,56.64,56.6,56.6,31300.0,34.9829,34.9829,34.9582,34.9582,31300.0
2011-01-03 13:25:00,56.61,56.64,56.59,56.64,34900.0,34.9643,34.9829,34.952,34.9829,34900.0
2011-01-03 13:30:00,56.64,56.64,56.54,56.56,32100.0,34.9829,34.9829,34.9211,34.9334,32100.0
2011-01-03 13:35:00,56.56,56.62,56.55,56.61,93700.0,34.9334,34.9705,34.9273,34.9643,93700.0
2011-01-03 13:40:00,56.61,56.65,56.6,56.64,20700.0,34.9643,34.989,34.9582,34.9829,20700.0
2011-01-03 13:45:00,56.65,56.65,56.58,56.61,28300.0,34.989,34.989,34.9458,34.9643,28300.0
2011-01-03 13:50:00,56.61,56.64,56.61,56.64,22400.0,34.9643,34.9829,34.9643,34.9829,22400.0
2011-01-03 13:55:00,56.64,56.69,56.63,56.69,26600.0,34.9829,35.0137,34.9767,35.0137,26600.0
2011-01-03 14:00:00,56.69,56.69,56.67,56.67,445400.0,35.0137,35.0137,35.0014,35.0014,445400.0
2011-01-03 14:05:00,56.67,56.68,56.64,56.65,92900.0,35.0014,35.0076,34.9829,34.989,92900.0
2011-01-03 14:10:00,56.66,56.67,56.61,56.61,36700.0,34.9952,35.0014,34.9643,34.9643,36700.0
2011-01-03 14:15:00,56.61,56.71,56.6,56.7,154600.0,34.9643,35.0261,34.9582,35.0199,154600.0
2011-01-03 14:20:00,56.69,56.74,56.67,56.67,85100.0,35.0137,35.0446,35.0014,35.0014,85100.0
2011-01-03 14:25:00,56.67,56.67,56.65,56.65,31300.0,35.0014,35.0014,34.989,34.989,31300.0
2011-01-03 14:30:00,56.65,56.67,56.59,56.66,80300.0,34.989,35.0014,34.952,34.9952,80300.0
2011-01-03 14:35:00,56.67,56.7,56.66,56.7,25100.0,35.0014,35.0199,34.9952,35.0199,25100.0
2011-01-03 14:40:00,56.7,56.72,56.67,56.72,50500.0,35.0199,35.0323,35.0014,35.0323,50500.0
2011-01-03 14:45:00,56.72,56.78,56.72,56.78,107000.0,35.0323,35.0693,35.0323,35.0693,107000.0
2011-01-03 14:50:00,56.77,56.78,56.73,56.78,109500.0,35.0631,35.0693,35.0384,35.0693,109500.0
2011-01-03 14:55:00,56.79,56.79,56.75,56.76,71400.0,35.0755,35.0755,35.0508,35.057,71400.0
2011-01-03 15:00:00,56.77,56.78,56.74,56.74,172000.0,35.0631,35.0693,35.0446,35.0446,172000.0
2011-01-03 15:05:00,56.74,56.74,56.71,56.72,69000.0,35.0446,35.0446,35.0261,35.0323,69000.0
2011-01-03 15:10:00,56.73,56.75,56.68,56.68,113800.0,35.0384,35.0508,35.0076,35.0076,113800.0
2011-01-03 15:15:00,56.69,56.71,56.65,56.69,252900.0,35.0137,35.0261,34.989,35.0137,252900.0
2011-01-03 15:20:00,56.69,56.7,56.67,56.67,101400.0,35.0137,35.0199,35.0014,35.0014,101400.0
2011-01-03 15:25:00,56.68,56.69,56.66,56.67,42000.0,35.0076,35.0137,34.9952,35.0014,42000.0
2011-01-03 15:30:00,56.67,56.71,56.62,56.71,112900.0,35.0014,35.0261,34.9705,35.0261,112900.0
2011-01-03 15:35:00,56.71,56.75,56.71,56.74,61400.0,35.0261,35.0508,35.0261,35.0446,61400.0
2011-01-03 15:40:00,56.74,56.81,56.74,56.81,280500.0,35.0446,35.0879,35.0446,35.0879,280500.0
2011-01-03 15:45:00,56.81,56.91,56.81,56.9,337700.0,35.0879,35.1496,35.0879,35.1434,337700.0
2011-01-03 15:50:00,56.9,56.93,56.84,56.87,348400.0,35.1434,35.162,35.1064,35.1249,348400.0
2011-01-03 15:55:00,56.88,56.93,56.88,56.9,371700.0,35.1311,35.162,35.1311,35.1434,371700.0
2011-01-04 09:30:00,57.0,57.08,56.93,56.95,152200.0,35.2052,35.2546,35.162,35.1743,152200.0
2011-01-04 09:35:00,56.94,57.02,56.87,56.88,76200.0,35.1681,35.2176,35.1249,35.1311,76200.0
2011-01-04 09:40:00,56.88,56.9,56.78,56.78,64200.0,35.1311,35.1434,35.0693,35.0693,64200.0
2011-01-04 09:45:00,56.78,56.78,56.57,56.59,125100.0,35.0693,35.0693,34.9396,34.952,125100.0
2011-01-04 09:50:00,56.58,56.59,56.31,56.31,221000.0,34.9458,34.952,34.779,34.779,221000.0
2011-01-04 09:55:00,56.31,56.42,56.29,56.33,282300.0,34.779,34.847,34.7667,34.7914,282300.0
2011-01-04 10:00:00,56.33,56.44,56.29,56.33,163700.0,34.7914,34.8593,34.7667,34.7914,163700.0
2011-01-04 10:05:00,56.33,56.36,56.22,56.27,460000.0,34.7914,34.8099,34.7235,34.7543,460000.0
2011-01-04 10:10:00,56.26,56.27,56.2,56.26,86400.0,34.7482,34.7543,34.7111,34.7482,86400.0
2011-01-04 10:15:00,56.25,56.25,56.17,56.19,85500.0,34.742,34.742,34.6926,34.7049,85500.0
2011-01-04 10:20:00,56.18,56.22,56.13,56.21,147900.0,34.6987,34.7235,34.6679,34.7173,147900.0
2011-01-04 10:25:00,56.21,56.22,56.12,56.16,85100.0,34.7173,34.7235,34.6617,34.6864,85100.0
2011-01-04 10:30:00,56.16,56.19,56.09,56.14,141500.0,34.6864,34.7049,34.6432,34.674,141500.0
2011-01-04 10:35:00,56.14,56.14,56.06,56.06,38600.0,34.674,34.674,34.6246,34.6246,38600.0
2011-01-04 10:40:00,56.07,56.15,56.06,56.11,159500.0,34.6308,34.6802,34.6246,34.6555,159500.0
2011-01-04 10:45:00,56.12,56.12,56.06,56.09,71600.0,34.6617,34.6617,34.6246,34.6432,71600.0
2011-01-04 10:50:00,56.09,56.1,56.02,56.06,109700.0,34.6432,34.6493,34.5999,34.6246,109700.0
2011-01-04 10:55:00,56.06,56.12,56.05,56.06,238600.0,34.6246,34.6617,34.6185,34.6246,238600.0
2011-01-04 11:00:00,56.06,56.12,56.04,56.06,88600.0,34.6246,34.6617,34.6123,34.6246,88600.0
2011-01-04 11:05:00,56.06,56.09,55.98,55.98,124100.0,34.6246,34.6432,34.5752,34.5752,124100.0
2011-01-04 11:10:00,55.98,56.12,55.98,56.12,57200.0,34.5752,34.6617,34.5752,34.6617,57200.0
2011-01-04 11:15:00,56.12,56.15,56.06,56.13,107900.0,34.6617,34.6802,34.6246,34.6679,107900.0
2011-01-04 11:20:00,56.13,56.14,56.1,56.1,59600.0,34.6679,34.674,34.6493,34.6493,59600.0
2011-01-04 11:25:00,56.1,56.12,56.0,56.01,54000.0,34.6493,34.6617,34.5876,34.5937,54000.0
2011-01-04 11:30:00,56.01,56.09,56.0,56.09,164600.0,34.5937,34.6432,34.5876,34.6432,164600.0
2011-01-04 11:35:00,56.09,56.1,56.0,56.02,236200.0,34.6432,34.6493,34.5876,34.5999,236200.0
2011-01-04 11:40:00,56.02,56.02,55.96,55.96,107700.0,34.5999,34.5999,34.5629,34.5629,107700.0
2011-01-04 11:45:00,55.96,55.97,55.91,55.94,187300.0,34.5629,34.569,34.532,34.5505,187300.0
2011-01-04 11:50:00,55.94,55.94,55.83,55.89,240300.0,34.5505,34.5505,34.4826,34.5196,240300.0
2011-01-04 11:55:00,55.89,55.89,55.73,55.73,188600.0,34.5196,34.5196,34.4208,34.4208,188600.0
2011-01-04 12:00:00,55.73,55.81,55.71,55.71,122800.0,34.4208,34.4702,34.4085,34.4085,122800.0
2011-01-04 12:05:00,55.71,55.71,55.63,55.63,288600.0,34.4085,34.4085,34.359,34.359,288600.0
2011-01-04 12:10:00,55.64,55.72,55.64,55.67,136300.0,34.3652,34.4146,34.3652,34.3838,136300.0
2011-01-04 12:15:00,55.68,55.78,55.68,55.78,60600.0,34.3899,34.4517,34.3899,34.4517,60600.0
2011-01-04 12:20:00,55.77,55.78,55.66,55.66,163300.0,34.4455,34.4517,34.3776,34.3776,163300.0
2011-01-04 12:25:00,55.66,55.68,55.57,55.66,172100.0,34.3776,34.3899,34.322,34.3776,172100.0
2011-01-04 12:30:00,55.66,55.68,55.58,55.58,106800.0,34.3776,34.3899,34.3282,34.3282,106800.0
2011-01-04 12:35:00,55.59,55.67,55.59,55.66,37100.0,34.3343,34.3838,34.3343,34.3776,37100.0
2011-01-04 12:40:00,55.66,55.66,55.58,55.58,48200.0,34.3776,34.3776,34.3282,34.3282,48200.0
2011-01-04 12:45:00,55.58,55.63,55.56,55.63,42000.0,34.3282,34.359,34.3158,34.359,42000.0
2011-01-04 12:50:00,55.64,55.68,55.64,55.65,122900.0,34.3652,34.3899,34.3652,34.3714,122900.0
2011-01-04 12:55:00,55.65,55.68,55.62,55.62,135100.0,34.3714,34.3899,34.3529,34.3529,135100.0
2011-01-04 13:00:00,55.63,55.69,55.62,55.69,110200.0,34.359,34.3961,34.3529,34.3961,110200.0
2011-01-04 13:05:00,55.68,55.7,55.62,55.67,40000.0,34.3899,34.4023,34.3529,34.3838,40000.0
2011-01-04 13:10:00,55.66,55.74,55.66,55.72,65900.0,34.3776,34.427,34.3776,34.4146,65900.0
2011-01-04 13:15:00,55.72,55.75,55.68,55.69,28200.0,34.4146,34.4332,34.3899,34.3961,28200.0
2011-01-04 13:20:00,55.69,55.77,55.68,55.76,75400.0,34.3961,34.4455,34.3899,34.4393,75400.0
2011-01-04 13:25:00,55.76,55.76,55.69,55.73,45700.0,34.4393,34.4393,34.3961,34.4208,45700.0
2011-01-04 13:30:00,55.72,55.76,55.72,55.74,31100.0,34.4146,34.4393,34.4146,34.427,31100.0
2011-01-04 13:35:00,55.75,55.84,55.73,55.83,74700.0,34.4332,34.4887,34.4208,34.4826,74700.0
2011-01-04 13:40:00,55.83,55.84,55.78,55.81,59200.0,34.4826,34.4887,34.4517,34.4702,59200.0
2011-01-04 13:45:00,55.81,55.85,55.8,55.83,58800.0,34.4702,34.4949,34.464,34.4826,58800.0
2011-01-04 13:50:00,55.83,55.84,55.8,55.81,46500.0,34.4826,34.4887,34.464,34.4702,46500.0
2011-01-04 13:55:00,55.8,55.86,55.76,55.77,131800.0,34.464,34.5011,34.4393,34.4455,131800.0
2011-01-04 14:00:00,55.78,55.79,55.68,55.71,61100.0,34.4517,34.4579,34.3899,34.4085,61100.0
2011-01-04 14:05:00,55.72,55.87,55.72,55.86,108900.0,34.4146,34.5073,34.4146,34.5011,108900.0
2011-01-04 14:10:00,55.86,55.88,55.78,55.82,249400.0,34.5011,34.5135,34.4517,34.4764,249400.0
2011-01-04 14:15:00,55.81,55.85,55.79,55.8,185000.0,34.4702,34.4949,34.4579,34.464,185000.0
2011-01-04 14:20:00,55.79,55.88,55.77,55.84,166000.0,34.4579,34.5135,34.4455,34.4887,166000.0
2011-01-04 14:25:00,55.84,55.88,55.81,55.81,118000.0,34.4887,34.5135,34.4702,34.4702,118000.0
2011-01-04 14:30:00,55.82,55.85,55.82,55.84,27200.0,34.4764,34.4949,34.4764,34.4887,27200.0
2011-01-04 14:35:00,55.83,55.87,55.8,55.81,69400.0,34.4826,34.5073,34.464,34.4702,69400.0
2011-01-04 14:40:00,55.81,55.89,55.78,55.79,178500.0,34.4702,34.5196,34.4517,34.4579,178500.0
2011-01-04 14:45:00,55.78,55.81,55.75,55.8,83800.0,34.4517,34.4702,34.4332,34.464,83800.0
2011-01-04 14:50:00,55.8,55.82,55.74,55.74,121000.0,34.464,34.4764,34.427,34.427,121000.0
2011-01-04 14:55:00,55.74,55.75,55.7,55.72,85200.0,34.427,34.4332,34.4023,34.4146,85200.0
2011-01-04 15:00:00,55.72,55.8,55.72,55.74,89800.0,34.4146,34.464,34.4146,34.427,89800.0
2011-01-04 15:05:00,55.74,55.76,55.72,55.74,124300.0,34.427,34.4393,34.4146,34.427,124300.0
2011-01-04 15:10:00,55.75,55.75,55.65,55.71,204500.0,34.4332,34.4332,34.3714,34.4085,204500.0
2011-01-04 15:15:00,55.71,55.74,55.7,55.74,33100.0,34.4085,34.427,34.4023,34.427,33100.0
2011-01-04 15:20:00,55.73,55.76,55.7,55.76,71400.0,34.4208,34.4393,34.4023,34.4393,71400.0
2011-01-04 15:25:00,55.77,55.81,55.76,55.8,93700.0,34.4455,34.4702,34.4393,34.464,93700.0
2011-01-04 15:30:00,55.81,55.81,55.75,55.77,252100.0,34.4702,34.4702,34.4332,34.4455,252100.0
2011-01-04 15:35:00,55.77,55.78,55.74,55.75,317200.0,34.4455,34.4517,34.427,34.4332,317200.0
2011-01-04 15:40:00,55.74,55.79,55.72,55.78,149400.0,34.427,34.4579,34.4146,34.4517,149400.0
2011-01-04 15:45:00,55.79,55.79,55.74,55.78,274800.0,34.4579,34.4579,34.427,34.4517,274800.0
2011-01-04 15:50:00,55.78,55.83,55.77,55.82,241300.0,34.4517,34.4826,34.4455,34.4764,241300.0
2011-01-04 15:55:00,55.81,55.84,55.79,55.83,930700.0,34.4702,34.4887,34.4579,34.4826,930700.0
2011-01-04 16:00:00,55.82,55.9,55.82,55.9,47900.0,34.4764,34.5258,34.4764,34.5258,47900.0
2011-01-04 16:05:00,55.78,55.78,55.77,55.77,200.0,34.4517,34.4517,34.4455,34.4455,200.0
2011-01-04 16:10:00,55.81,55.82,55.78,55.82,40700.0,34.4702,34.4764,34.4517,34.4764,40700.0
2011-01-05 09:30:00,55.64,56.17,55.6,56.04,260400.0,34.3652,34.6926,34.3405,34.6123,260400.0
2011-01-05 09:35:00,56.03,56.06,55.86,55.94,249800.0,34.6061,34.6246,34.5011,34.5505,249800.0
2011-01-05 09:40:00,55.94,55.98,55.86,55.88,258400.0,34.5505,34.5752,34.5011,34.5135,258400.0
2011-01-05 09:45:00,55.88,55.99,55.84,55.96,192100.0,34.5135,34.5814,34.4887,34.5629,192100.0
2011-01-05 09:50:00,55.97,55.97,55.88,55.89,174300.0,34.569,34.569,34.5135,34.5196,174300.0
2011-01-05 09:55:00,55.89,55.89,55.8,55.84,92600.0,34.5196,34.5196,34.464,34.4887,92600.0
2011-01-05 10:00:00,55.85,55.89,55.82,55.88,206100.0,34.4949,34.5196,34.4764,34.5135,206100.0
2011-01-05 10:05:00,55.88,55.93,55.88,55.92,269200.0,34.5135,34.5443,34.5135,34.5382,269200.0
2011-01-05 10:10:00,55.92,56.0,55.91,55.91,164000.0,34.5382,34.5876,34.532,34.532,164000.0
2011-01-05 10:15:00,55.92,55.98,55.9,55.96,182500.0,34.5382,34.5752,34.5258,34.5629,182500.0
2011-01-05 10:20:00,55.96,55.96,55.88,55.89,173400.0,34.5629,34.5629,34.5135,34.5196,173400.0
2011-01-05 10:25:00,55.9,55.95,55.89,55.94,74700.0,34.5258,34.5567,34.5196,34.5505,74700.0
2011-01-05 10:30:00,55.94,55.96,55.88,55.89,265000.0,34.5505,34.5629,34.5135,34.5196,265000.0
2011-01-05 10:35:00,55.89,55.95,55.88,55.94,134000.0,34.5196,34.5567,34.5135,34.5505,134000.0
2011-01-05 10:40:00,55.94,55.99,55.92,55.95,174700.0,34.5505,34.5814,34.5382,34.5567,174700.0
2011-01-05 10:45:00,55.95,56.01,55.94,55.94,144500.0,34.5567,34.5937,34.5505,34.5505,144500.0
2011-01-05 10:50:00,55.94,55.99,55.94,55.97,40800.0,34.5505,34.5814,34.5505,34.569,40800.0
2011-01-05 10:55:00,55.97,55.97,55.91,55.95,49700.0,34.569,34.569,34.532,34.5567,49700.0
2011-01-05 11:00:00,55.94,55.95,55.89,55.92,102000.0,34.5505,34.5567,34.5196,34.5382,102000.0
2011-01-05 11:05:00,55.92,55.93,55.88,55.91,154200.0,34.5382,34.5443,34.5135,34.532,154200.0
2011-01-05 11:10:00,55.91,55.91,55.79,55.79,191500.0,34.532,34.532,34.4579,34.4579,191500.0
2011-01-05 11:15:00,55.78,55.85,55.78,55.85,71800.0,34.4517,34.4949,34.4517,34.4949,71800.0
2011-01-05 11:20:00,55.85,55.93,55.84,55.92,136100.0,34.4949,34.5443,34.4887,34.5382,136100.0
2011-01-05 11:25:00,55.92,55.95,55.91,55.92,75300.0,34.5382,34.5567,34.532,34.5382,75300.0
2011-01-05 11:30:00,55.92,55.96,55.91,55.92,196200.0,34.5382,34.5629,34.532,34.5382,196200.0
2011-01-05 11:35:00,55.92,55.96,55.89,55.95,157900.0,34.5382,34.5629,34.5196,34.5567,157900.0
2011-01-05 11:40:00,55.95,55.98,55.91,55.93,113800.0,34.5567,34.5752,34.532,34.5443,113800.0
2011-01-05 11:45:00,55.94,55.98,55.94,55.97,52900.0,34.5505,34.5752,34.5505,34.569,52900.0
2011-01-05 11:50:00,55.97,56.0,55.92,55.94,132800.0,34.569,34.5876,34.5382,34.5505,132800.0
2011-01-05 11:55:00,55.94,56.01,55.93,55.97,227300.0,34.5505,34.5937,34.5443,34.569,227300.0
2011-01-05 12:00:00,55.97,56.02,55.96,56.02,64500.0,34.569,34.5999,34.5629,34.5999,64500.0
2011-01-05 12:05:00,56.01,56.03,55.99,56.01,75000.0,34.5937,34.6061,34.5814,34.5937,75000.0
2011-01-05 12:10:00,56.01,56.01,55.96,55.97,34600.0,34.5937,34.5937,34.5629,34.569,34600.0
2011-01-05 12:15:00,55.98,56.03,55.97,56.03,47100.0,34.5752,34.6061,34.569,34.6061,47100.0
2011-01-05 12:20:00,56.03,56.04,55.99,56.0,41300.0,34.6061,34.6123,34.5814,34.5876,41300.0
2011-01-05 12:25:00,56.0,56.02,55.98,55.99,29200.0,34.5876,34.5999,34.5752,34.5814,29200.0
2011-01-05 12:30:00,55.99,56.06,55.99,56.04,110700.0,34.5814,34.6246,34.5814,34.6123,110700.0
2011-01-05 12:35:00,56.04,56.08,56.02,56.07,67900.0,34.6123,34.637,34.5999,34.6308,67900.0
2011-01-05 12:40:00,56.07,56.07,56.05,56.05,49800.0,34.6308,34.6308,34.6185,34.6185,49800.0
2011-01-05 12:45:00,56.05,56.05,56.0,56.03,36000.0,34.6185,34.6185,34.5876,34.6061,36000.0
2011-01-05 12:50:00,56.03,56.03,55.98,55.99,28800.0,34.6061,34.6061,34.5752,34.5814,28800.0
2011-01-05 12:55:00,55.98,55.98,55.95,55.95,107000.0,34.5752,34.5752,34.5567,34.5567,107000.0
2011-01-05 13:00:00,55.95,55.97,55.95,55.97,96400.0,34.5567,34.569,34.5567,34.569,96400.0
2011-01-05 13:05:00,55.97,56.0,55.95,55.97,28300.0,34.569,34.5876,34.5567,34.569,28300.0
2011-01-05 13:10:00,56.01,56.01,55.94,55.97,47400.0,34.5937,34.5937,34.5505,34.569,47400.0
2011-01-05 13:15:00,55.97,56.0,55.93,55.95,56000.0,34.569,34.5876,34.5443,34.5567,56000.0
2011-01-05 13:20:00,55.94,56.03,55.94,55.98,37000.0,34.5505,34.6061,34.5505,34.5752,37000.0
2011-01-05 13:25:00,55.98,56.0,55.96,55.97,18300.0,34.5752,34.5876,34.5629,34.569,18300.0
2011-01-05 13:30:00,55.96,55.98,55.96,55.98,54000.0,34.5629,34.5752,34.5629,34.5752,54000.0
2011-01-05 13:35:00,55.98,55.99,55.91,55.98,151100.0,34.5752,34.5814,34.532,34.5752,151100.0
2011-01-05 13:40:00,55.99,55.99,55.95,55.97,8000.0,34.5814,34.5814,34.5567,34.569,8000.0
2011-01-05 13:45:00,55.97,56.02,55.97,56.01,34600.0,34.569,34.5999,34.569,34.5937,34600.0
2011-01-05 13:50:00,56.01,56.03,55.99,56.02,22100.0,34.5937,34.6061,34.5814,34.5999,22100.0
2011-01-05 13:55:00,56.02,56.02,55.97,55.99,31800.0,34.5999,34.5999,34.569,34.5814,31800.0
2011-01-05 14:00:00,55.99,56.04,55.98,56.03,17200.0,34.5814,34.6123,34.5752,34.6061,17200.0
2011-01-05 14:05:00,56.03,56.05,55.98,55.99,69100.0,34.6061,34.6185,34.5752,34.5814,69100.0
2011-01-05 14:10:00,55.99,56.02,55.99,56.01,18300.0,34.5814,34.5999,34.5814,34.5937,18300.0
2011-01-05 14:15:00,56.02,56.06,56.0,56.06,46100.0,34.5999,34.6246,34.5876,34.6246,46100.0
2011-01-05 14:20:00,56.05,56.07,56.01,56.01,30300.0,34.6185,34.6308,34.5937,34.5937,30300.0
2011-01-05 14:25:00,56.02,56.03,55.99,56.0,28500.0,34.5999,34.6061,34.5814,34.5876,28500.0
2011-01-05 14:30:00,55.99,56.01,55.97,55.98,33900.0,34.5814,34.5937,34.569,34.5752,33900.0
2011-01-05 14:35:00,55.97,55.97,55.88,55.88,213200.0,34.569,34.569,34.5135,34.5135,213200.0
2011-01-05 14:40:00,55.89,55.94,55.88,55.93,31200.0,34.5196,34.5505,34.5135,34.5443,31200.0
2011-01-05 14:45:00,55.94,55.95,55.93,55.95,19900.0,34.5505,34.5567,34.5443,34.5567,19900.0
2011-01-05 14:50:00,55.95,55.97,55.95,55.97,17200.0,34.5567,34.569,34.5567,34.569,17200.0
2011-01-05 14:55:00,55.97,56.04,55.97,56.04,72500.0,34.569,34.6123,34.569,34.6123,72500.0
2011-01-05 15:00:00,56.04,56.08,56.01,56.07,179400.0,34.6123,34.637,34.5937,34.6308,179400.0
2011-01-05 15:05:00,56.08,56.09,56.05,56.06,68100.0,34.637,34.6432,34.6185,34.6246,68100.0
2011-01-05 15:10:00,56.06,56.1,56.02,56.03,57900.0,34.6246,34.6493,34.5999,34.6061,57900.0
2011-01-05 15:15:00,56.03,56.09,56.02,56.09,50900.0,34.6061,34.6432,34.5999,34.6432,50900.0
2011-01-05 15:20:00,56.09,56.1,56.03,56.05,86800.0,34.6432,34.6493,34.6061,34.6185,86800.0
2011-01-05 15:25:00,56.05,56.1,56.04,56.06,55800.0,34.6185,34.6493,34.6123,34.6246,55800.0
2011-01-05 15:30:00,56.07,56.11,56.03,56.06,152100.0,34.6308,34.6555,34.6061,34.6246,152100.0
2011-01-05 15:35:00,56.07,56.1,56.03,56.1,128200.0,34.6308,34.6493,34.6061,34.6493,128200.0
2011-01-05 15:40:00,56.09,56.1,56.04,56.04,143300.0,34.6432,34.6493,34.6123,34.6123,143300.0
2011-01-05 15:45:00,56.04,56.11,56.04,56.09,269500.0,34.6123,34.6555,34.6123,34.6432,269500.0
2011-01-05 15:50:00,56.1,56.1,56.05,56.09,232100.0,34.6493,34.6493,34.6185,34.6432,232100.0
2011-01-05 15:55:00,56.09,56.13,56.08,56.09,713600.0,34.6432,34.6679,34.637,34.6432,713600.0
2011-01-06 09:30:00,56.14,56.23,55.98,55.98,155900.0,34.674,34.7296,34.5752,34.5752,155900.0
2011-01-06 09:35:00,55.98,56.09,55.91,55.91,139900.0,34.5752,34.6432,34.532,34.532,139900.0
2011-01-06 09:40:00,55.93,56.02,55.84,55.9,158100.0,34.5443,34.5999,34.4887,34.5258,158100.0
2011-01-06 09:45:00,55.9,56.02,55.89,56.02,96000.0,34.5258,34.5999,34.5196,34.5999,96000.0
2011-01-06 09:50:00,56.02,56.07,56.0,56.05,82300.0,34.5999,34.6308,34.5876,34.6185,82300.0
2011-01-06 09:55:00,56.05,56.05,55.9,55.9,91200.0,34.6185,34.6185,34.5258,34.5258,91200.0
2011-01-06 10:00:00,55.9,55.98,55.88,55.9,75100.0,34.5258,34.5752,34.5135,34.5258,75100.0
2011-01-06 10:05:00,55.89,55.9,55.84,55.87,64700.0,34.5196,34.5258,34.4887,34.5073,64700.0
2011-01-06 10:10:00,55.86,55.9,55.83,55.83,129000.0,34.5011,34.5258,34.4826,34.4826,129000.0
2011-01-06 10:15:00,55.83,55.91,55.83,55.9,56500.0,34.4826,34.532,34.4826,34.5258,56500.0
2011-01-06 10:20:00,55.91,56.03,55.91,56.0,79200.0,34.532,34.6061,34.532,34.5876,79200.0
2011-01-06 10:25:00,55.99,56.09,55.99,56.06,111500.0,34.5814,34.6432,34.5814,34.6246,111500.0
2011-01-06 10:30:00,56.07,56.16,56.06,56.16,91200.0,34.6308,34.6864,34.6246,34.6864,91200.0
2011-01-06 10:35:00,56.15,56.22,56.15,56.19,69300.0,34.6802,34.7235,34.6802,34.7049,69300.0
2011-01-06 10:40:00,56.19,56.2,56.12,56.16,64700.0,34.7049,34.7111,34.6617,34.6864,64700.0
2011-01-06 10:45:00,56.16,56.16,56.09,56.13,64400.0,34.6864,34.6864,34.6432,34.6679,64400.0
2011-01-06 10:50:00,56.12,56.12,56.03,56.08,48200.0,34.6617,34.6617,34.6061,34.637,48200.0
2011-01-06 10:55:00,56.08,56.09,56.04,56.06,47200.0,34.637,34.6432,34.6123,34.6246,47200.0
2011-01-06 11:00:00,56.07,56.07,55.89,55.89,125900.0,34.6308,34.6308,34.5196,34.5196,125900.0
2011-01-06 11:05:00,55.89,55.93,55.83,55.87,124200.0,34.5196,34.5443,34.4826,34.5073,124200.0
2011-01-06 11:10:00,55.86,55.93,55.82,55.87,180900.0,34.5011,34.5443,34.4764,34.5073,180900.0
2011-01-06 11:15:00,55.86,55.9,55.83,55.88,87900.0,34.5011,34.5258,34.4826,34.5135,87900.0
2011-01-06 11:20:00,55.88,55.92,55.88,55.92,12200.0,34.5135,34.5382,34.5135,34.5382,12200.0
2011-01-06 11:25:00,55.93,55.95,55.92,55.94,25800.0,34.5443,34.5567,34.5382,34.5505,25800.0
2011-01-06 11:30:00,55.94,55.99,55.91,55.95,90600.0,34.5505,34.5814,34.532,34.5567,90600.0
2011-01-06 11:35:00,55.95,55.95,55.88,55.88,116200.0,34.5567,34.5567,34.5135,34.5135,116200.0
2011-01-06 11:40:00,55.87,55.88,55.82,55.85,71600.0,34.5073,34.5135,34.4764,34.4949,71600.0
2011-01-06 11:45:00,55.86,55.87,55.82,55.86,29500.0,34.5011,34.5073,34.4764,34.5011,29500.0
2011-01-06 11:50:00,55.86,55.87,55.82,55.87,50600.0,34.5011,34.5073,34.4764,34.5073,50600.0
2011-01-06 11:55:00,55.87,55.88,55.82,55.84,14100.0,34.5073,34.5135,34.4764,34.4887,14100.0
2011-01-06 12:00:00,55.83,55.87,55.78,55.79,33200.0,34.4826,34.5073,34.4517,34.4579,33200.0
2011-01-06 12:05:00,55.78,55.78,55.65,55.65,438100.0,34.4517,34.4517,34.3714,34.3714,438100.0
2011-01-06 12:10:00,55.64,55.76,55.62,55.72,94700.0,34.3652,34.4393,34.3529,34.4146,94700.0
2011-01-06 12:15:00,55.7,55.76,55.7,55.74,24900.0,34.4023,34.4393,34.4023,34.427,24900.0
2011-01-06 12:20:00,55.74,55.81,55.73,55.78,64700.0,34.427,34.4702,34.4208,34.4517,64700.0
2011-01-06 12:25:00,55.79,55.88,55.79,55.86,25400.0,34.4579,34.5135,34.4579,34.5011,25400.0
2011-01-06 12:30:00,55.86,55.86,55.78,55.85,95700.0,34.5011,34.5011,34.4517,34.4949,95700.0
2011-01-06 12:35:00,55.85,55.85,55.82,55.84,15900.0,34.4949,34.4949,34.4764,34.4887,15900.0
2011-01-06 12:40:00,55.84,55.89,55.82,55.88,7600.0,34.4887,34.5196,34.4764,34.5135,7600.0
2011-01-06 12:45:00,55.88,55.92,55.88,55.91,20000.0,34.5135,34.5382,34.5135,34.532,20000.0
2011-01-06 12:50:00,55.91,55.92,55.88,55.89,32500.0,34.532,34.5382,34.5135,34.5196,32500.0
2011-01-06 12:55:00,55.88,55.92,55.88,55.88,16600.0,34.5135,34.5382,34.5135,34.5135,16600.0
2011-01-06 13:00:00,55.88,55.88,55.78,55.78,59800.0,34.5135,34.5135,34.4517,34.4517,59800.0
2011-01-06 13:05:00,55.79,55.83,55.74,55.8,86000.0,34.4579,34.4826,34.427,34.464,86000.0
2011-01-06 13:10:00,55.81,55.82,55.76,55.79,51700.0,34.4702,34.4764,34.4393,34.4579,51700.0
2011-01-06 13:15:00,55.79,55.86,55.79,55.85,62600.0,34.4579,34.5011,34.4579,34.4949,62600.0
2011-01-06 13:20:00,55.86,55.87,55.81,55.83,54300.0,34.5011,34.5073,34.4702,34.4826,54300.0
2011-01-06 13:25:00,55.83,55.83,55.82,55.83,7600.0,34.4826,34.4826,34.4764,34.4826,7600.0
2011-01-06 13:30:00,55.84,55.86,55.83,55.83,48400.0,34.4887,34.5011,34.4826,34.4826,48400.0
2011-01-06 13:35:00,55.83,55.86,55.83,55.85,11100.0,34.4826,34.5011,34.4826,34.4949,11100.0
2011-01-06 13:40:00,55.86,55.9,55.84,55.89,32400.0,34.5011,34.5258,34.4887,34.5196,32400.0
2011-01-06 13:45:00,55.9,55.94,55.87,55.93,125200.0,34.5258,34.5505,34.5073,34.5443,125200.0
2011-01-06 13:50:00,55.93,55.97,55.92,55.96,43600.0,34.5443,34.569,34.5382,34.5629,43600.0
2011-01-06 13:55:00,55.96,55.98,55.94,55.98,50800.0,34.5629,34.5752,34.5505,34.5752,50800.0
2011-01-06 14:00:00,55.98,56.01,55.98,55.99,88100.0,34.5752,34.5937,34.5752,34.5814,88100.0
2011-01-06 14:05:00,55.99,56.0,55.95,55.95,62100.0,34.5814,34.5876,34.5567,34.5567,62100.0
2011-01-06 14:10:00,55.95,55.96,55.92,55.95,46900.0,34.5567,34.5629,34.5382,34.5567,46900.0
2011-01-06 14:15:00,55.94,55.96,55.91,55.93,35300.0,34.5505,34.5629,34.532,34.5443,35300.0
2011-01-06 14:20:00,55.92,55.95,55.89,55.9,38000.0,34.5382,34.5567,34.5196,34.5258,38000.0
2011-01-06 14:25:00,55.9,55.93,55.89,55.91,25400.0,34.5258,34.5443,34.5196,34.532,25400.0
2011-01-06 14:30:00,55.91,55.91,55.83,55.83,28400.0,34.532,34.532,34.4826,34.4826,28400.0
2011-01-06 14:35:00,55.83,55.91,55.82,55.9,74600.0,34.4826,34.532,34.4764,34.5258,74600.0
2011-01-06 14:40:00,55.9,55.9,55.78,55.81,74700.0,34.5258,34.5258,34.4517,34.4702,74700.0
2011-01-06 14:45:00,55.8,55.87,55.76,55.77,70800.0,34.464,34.5073,34.4393,34.4455,70800.0
2011-01-06 14:50:00,55.77,55.85,55.75,55.81,53600.0,34.4455,34.4949,34.4332,34.4702,53600.0
2011-01-06 14:55:00,55.8,55.85,55.76,55.84,89900.0,34.464,34.4949,34.4393,34.4887,89900.0
2011-01-06 15:00:00,55.83,55.87,55.79,55.86,63000.0,34.4826,34.5073,34.4579,34.5011,63000.0
2011-01-06 15:05:00,55.87,55.9,55.79,55.86,45600.0,34.5073,34.5258,34.4579,34.5011,45600.0
2011-01-06 15:10:00,55.86,55.89,55.85,55.89,38300.0,34.5011,34.5196,34.4949,34.5196,38300.0
2011-01-06 15:15:00,55.89,55.89,55.76,55.76,41100.0,34.5196,34.5196,34.4393,34.4393,41100.0
2011-01-06 15:20:00,55.75,55.77,55.72,55.76,91800.0,34.4332,34.4455,34.4146,34.4393,91800.0
2011-01-06 15:25:00,55.77,55.78,55.71,55.72,71200.0,34.4455,34.4517,34.4085,34.4146,71200.0
2011-01-06 15:30:00,55.72,55.77,55.7,55.75,214300.0,34.4146,34.4455,34.4023,34.4332,214300.0
2011-01-06 15:35:00,55.75,55.81,55.73,55.74,67500.0,34.4332,34.4702,34.4208,34.427,67500.0
2011-01-06 15:40:00,55.74,55.78,55.71,55.72,81900.0,34.427,34.4517,34.4085,34.4146,81900.0
2011-01-06 15:45:00,55.73,55.76,55.69,55.76,261300.0,34.4208,34.4393,34.3961,34.4393,261300.0
2011-01-06 15:50:00,55.75,55.79,55.7,55.71,206000.0,34.4332,34.4579,34.4023,34.4085,206000.0
2011-01-06 15:55:00,55.71,55.75,55.69,55.7,504700.0,34.4085,34.4332,34.3961,34.4023,504700.0
2011-01-07 09:30:00,55.86,56.1,55.86,56.01,103400.0,34.5011,34.6493,34.5011,34.5937,103400.0
2011-01-07 09:35:00,56.02,56.1,55.99,56.06,104100.0,34.5999,34.6493,34.5814,34.6246,104100.0
2011-01-07 09:40:00,56.07,56.07,55.92,56.01,227300.0,34.6308,34.6308,34.5382,34.5937,227300.0
2011-01-07 09:45:00,56.02,56.04,55.84,55.9,168600.0,34.5999,34.6123,34.4887,34.5258,168600.0
2011-01-07 09:50:00,55.89,55.89,55.74,55.82,123700.0,34.5196,34.5196,34.427,34.4764,123700.0
2011-01-07 09:55:00,55.82,55.86,55.75,55.81,166500.0,34.4764,34.5011,34.4332,34.4702,166500.0
2011-01-07 10:00:00,55.8,55.85,55.7,55.73,134100.0,34.464,34.4949,34.4023,34.4208,134100.0
2011-01-07 10:05:00,55.72,55.83,55.7,55.81,82700.0,34.4146,34.4826,34.4023,34.4702,82700.0
2011-01-07 10:10:00,55.81,55.96,55.8,55.95,122700.0,34.4702,34.5629,34.464,34.5567,122700.0
2011-01-07 10:15:00,55.96,55.96,55.84,55.93,78600.0,34.5629,34.5629,34.4887,34.5443,78600.0
2011-01-07 10:20:00,55.93,55.93,55.84,55.88,70500.0,34.5443,34.5443,34.4887,34.5135,70500.0
2011-01-07 10:25:00,55.88,55.92,55.85,55.9,66100.0,34.5135,34.5382,34.4949,34.5258,66100.0
2011-01-07 10:30:00,55.9,55.95,55.88,55.93,64000.0,34.5258,34.5567,34.5135,34.5443,64000.0
2011-01-07 10:35:00,55.93,55.95,55.88,55.93,32900.0,34.5443,34.5567,34.5135,34.5443,32900.0
2011-01-07 10:40:00,55.93,55.96,55.88,55.93,91300.0,34.5443,34.5629,34.5135,34.5443,91300.0
2011-01-07 10:45:00,55.93,55.93,55.85,55.9,40600.0,34.5443,34.5443,34.4949,34.5258,40600.0
2011-01-07 10:50:00,55.89,55.89,55.79,55.82,105200.0,34.5196,34.5196,34.4579,34.4764,105200.0
2011-01-07 10:55:00,55.81,55.87,55.8,55.84,49400.0,34.4702,34.5073,34.464,34.4887,49400.0
2011-01-07 11:00:00,55.84,55.85,55.75,55.76,76300.0,34.4887,34.4949,34.4332,34.4393,76300.0
2011-01-07 11:05:00,55.76,55.76,55.62,55.62,172700.0,34.4393,34.4393,34.3529,34.3529,172700.0
2011-01-07 11:10:00,55.62,55.67,55.57,55.63,236600.0,34.3529,34.3838,34.322,34.359,236600.0
2011-01-07 11:15:00,55.64,55.71,55.6,55.63,121400.0,34.3652,34.4085,34.3405,34.359,121400.0
2011-01-07 11:20:00,55.63,55.64,55.5,55.53,137900.0,34.359,34.3652,34.2788,34.2973,137900.0
2011-01-07 11:25:00,55.53,55.59,55.51,55.55,76800.0,34.2973,34.3343,34.2849,34.3096,76800.0
2011-01-07 11:30:00,55.55,55.59,55.48,55.53,118900.0,34.3096,34.3343,34.2664,34.2973,118900.0
2011-01-07 11:35:00,55.52,55.52,55.44,55.51,93600.0,34.2911,34.2911,34.2417,34.2849,93600.0
2011-01-07 11:40:00,55.51,55.58,55.46,55.57,160900.0,34.2849,34.3282,34.254,34.322,160900.0
2011-01-07 11:45:00,55.56,55.7,55.52,55.7,132700.0,34.3158,34.4023,34.2911,34.4023,132700.0
2011-01-07 11:50:00,55.7,55.76,55.62,55.74,48500.0,34.4023,34.4393,34.3529,34.427,48500.0
2011-01-07 11:55:00,55.74,55.74,55.63,55.68,36800.0,34.427,34.427,34.359,34.3899,36800.0
2011-01-07 12:00:00,55.68,55.71,55.63,55.71,19900.0,34.3899,34.4085,34.359,34.4085,19900.0
2011-01-07 12:05:00,55.7,55.76,55.66,55.76,64600.0,34.4023,34.4393,34.3776,34.4393,64600.0
2011-01-07 12:10:00,55.76,55.77,55.67,55.67,23300.0,34.4393,34.4455,34.3838,34.3838,23300.0
2011-01-07 12:15:00,55.67,55.78,55.66,55.77,77900.0,34.3838,34.4517,34.3776,34.4455,77900.0
2011-01-07 12:20:00,55.78,55.79,55.64,55.68,57100.0,34.4517,34.4579,34.3652,34.3899,57100.0
2011-01-07 12:25:00,55.68,55.68,55.51,55.51,109100.0,34.3899,34.3899,34.2849,34.2849,109100.0
2011-01-07 12:30:00,55.51,55.52,55.41,55.42,204600.0,34.2849,34.2911,34.2232,34.2293,204600.0
2011-01-07 12:35:00,55.42,55.56,55.42,55.54,75100.0,34.2293,34.3158,34.2293,34.3035,75100.0
2011-01-07 12:40:00,55.54,55.55,55.45,55.47,41300.0,34.3035,34.3096,34.2479,34.2602,41300.0
2011-01-07 12:45:00,55.48,55.48,55.39,55.4,63400.0,34.2664,34.2664,34.2108,34.217,63400.0
2011-01-07 12:50:00,55.4,55.4,55.24,55.24,102600.0,34.217,34.217,34.1182,34.1182,102600.0
2011-01-07 12:55:00,55.24,55.4,55.23,55.35,509200.0,34.1182,34.217,34.112,34.1861,509200.0
2011-01-07 13:00:00,55.35,55.36,55.29,55.3,167600.0,34.1861,34.1923,34.149,34.1552,167600.0
2011-01-07 13:05:00,55.31,55.38,55.29,55.32,51600.0,34.1614,34.2046,34.149,34.1676,51600.0
2011-01-07 13:10:00,55.32,55.36,55.27,55.36,43500.0,34.1676,34.1923,34.1367,34.1923,43500.0
2011-01-07 13:15:00,55.35,55.53,55.35,55.45,110300.0,34.1861,34.2973,34.1861,34.2479,110300.0
2011-01-07 13:20:00,55.44,55.46,55.4,55.45,98100.0,34.2417,34.254,34.217,34.2479,98100.0
2011-01-07 13:25:00,55.45,55.48,55.38,55.42,50500.0,34.2479,34.2664,34.2046,34.2293,50500.0
2011-01-07 13:30:00,55.42,55.43,55.37,55.39,23400.0,34.2293,34.2355,34.1985,34.2108,23400.0
2011-01-07 13:35:00,55.4,55.45,55.39,55.45,21300.0,34.217,34.2479,34.2108,34.2479,21300.0
2011-01-07 13:40:00,55.44,55.46,55.4,55.41,10700.0,34.2417,34.254,34.217,34.2232,10700.0
2011-01-07 13:45:00,55.41,55.44,55.38,55.43,8500.0,34.2232,34.2417,34.2046,34.2355,8500.0
2011-01-07 13:50:00,55.43,55.43,55.34,55.36,31100.0,34.2355,34.2355,34.1799,34.1923,31100.0
2011-01-07 13:55:00,55.35,55.35,55.29,55.32,37700.0,34.1861,34.1861,34.149,34.1676,37700.0
2011-01-07 14:00:00,55.31,55.4,55.31,55.38,23700.0,34.1614,34.217,34.1614,34.2046,23700.0
2011-01-07 14:05:00,55.38,55.38,55.31,55.33,24500.0,34.2046,34.2046,34.1614,34.1738,24500.0
2011-01-07 14:10:00,55.32,55.38,55.32,55.38,33000.0,34.1676,34.2046,34.1676,34.2046,33000.0
2011-01-07 14:15:00,55.38,55.39,55.34,55.38,16100.0,34.2046,34.2108,34.1799,34.2046,16100.0
2011-01-07 14:20:00,55.39,55.43,55.39,55.42,20800.0,34.2108,34.2355,34.2108,34.2293,20800.0
2011-01-07 14:25:00,55.43,55.43,55.38,55.38,16000.0,34.2355,34.2355,34.2046,34.2046,16000.0
2011-01-07 14:30:00,55.38,55.41,55.37,55.41,13800.0,34.2046,34.2232,34.1985,34.2232,13800.0
2011-01-07 14:35:00,55.41,55.47,55.4,55.44,25400.0,34.2232,34.2602,34.217,34.2417,25400.0
2011-01-07 14:40:00,55.44,55.44,55.38,55.4,18300.0,34.2417,34.2417,34.2046,34.217,18300.0
2011-01-07 14:45:00,55.4,55.47,55.4,55.47,31100.0,34.217,34.2602,34.217,34.2602,31100.0
2011-01-07 14:50:00,55.47,55.55,55.47,55.54,53600.0,34.2602,34.3096,34.2602,34.3035,53600.0
2011-01-07 14:55:00,55.54,55.57,55.47,55.47,65200.0,34.3035,34.322,34.2602,34.2602,65200.0
2011-01-07 15:00:00,55.47,55.5,55.46,55.46,19900.0,34.2602,34.2788,34.254,34.254,19900.0
2011-01-07 15:05:00,55.45,55.51,55.45,55.5,31800.0,34.2479,34.2849,34.2479,34.2788,31800.0
2011-01-07 15:10:00,55.5,55.56,55.44,55.47,54300.0,34.2788,34.3158,34.2417,34.2602,54300.0
2011-01-07 15:15:00,55.47,55.56,55.43,55.53,44800.0,34.2602,34.3158,34.2355,34.2973,44800.0
2011-01-07 15:20:00,55.53,55.63,55.51,55.63,235500.0,34.2973,34.359,34.2849,34.359,235500.0
2011-01-07 15:25:00,55.63,55.69,55.58,55.59,157500.0,34.359,34.3961,34.3282,34.3343,157500.0
2011-01-07 15:30:00,55.59,55.7,55.56,55.68,300200.0,34.3343,34.4023,34.3158,34.3899,300200.0
2011-01-07 15:35:00,55.68,55.73,55.64,55.66,113900.0,34.3899,34.4208,34.3652,34.3776,113900.0
2011-01-07 15:40:00,55.67,55.77,55.65,55.66,243000.0,34.3838,34.4455,34.3714,34.3776,243000.0
2011-01-07 15:45:00,55.66,55.75,55.66,55.68,179900.0,34.3776,34.4332,34.3776,34.3899,179900.0
2011-01-07 15:50:00,55.68,55.78,55.68,55.77,410100.0,34.3899,34.4517,34.3899,34.4455,410100.0
2011-01-07 15:55:00,55.77,55.79,55.68,55.71,380600.0,34.4455,34.4579,34.3899,34.4085,380600.0
2011-01-10 09:30:00,55.52,55.52,55.16,55.25,152400.0,34.2911,34.2911,34.0688,34.1243,152400.0
2011-01-10 09:35:00,55.25,55.34,55.22,55.24,124800.0,34.1243,34.1799,34.1058,34.1182,124800.0
2011-01-10 09:40:00,55.22,55.42,55.22,55.42,61200.0,34.1058,34.2293,34.1058,34.2293,61200.0
2011-01-10 09:45:00,55.42,55.59,55.42,55.47,100300.0,34.2293,34.3343,34.2293,34.2602,100300.0
2011-01-10 09:50:00,55.47,55.5,55.29,55.35,162000.0,34.2602,34.2788,34.149,34.1861,162000.0
2011-01-10 09:55:00,55.35,55.37,55.17,55.27,124500.0,34.1861,34.1985,34.0749,34.1367,124500.0
2011-01-10 10:00:00,55.27,55.32,55.23,55.25,117900.0,34.1367,34.1676,34.112,34.1243,117900.0
2011-01-10 10:05:00,55.25,55.29,55.15,55.28,69300.0,34.1243,34.149,34.0626,34.1429,69300.0
2011-01-10 10:10:00,55.28,55.38,55.28,55.31,128400.0,34.1429,34.2046,34.1429,34.1614,128400.0
2011-01-10 10:15:00,55.31,55.41,55.25,55.28,56800.0,34.1614,34.2232,34.1243,34.1429,56800.0
2011-01-10 10:20:00,55.28,55.47,55.28,55.47,103600.0,34.1429,34.2602,34.1429,34.2602,103600.0
2011-01-10 10:25:00,55.47,55.65,55.47,55.65,191500.0,34.2602,34.3714,34.2602,34.3714,191500.0
2011-01-10 10:30:00,55.65,55.75,55.63,55.63,114600.0,34.3714,34.4332,34.359,34.359,114600.0
2011-01-10 10:35:00,55.62,55.63,55.52,55.53,111600.0,34.3529,34.359,34.2911,34.2973,111600.0
2011-01-10 10:40:00,55.54,55.64,55.53,55.59,93100.0,34.3035,34.3652,34.2973,34.3343,93100.0
2011-01-10 10:45:00,55.6,55.66,55.56,55.65,47600.0,34.3405,34.3776,34.3158,34.3714,47600.0
2011-01-10 10:50:00,55.64,55.65,55.52,55.52,112300.0,34.3652,34.3714,34.2911,34.2911,112300.0
2011-01-10 10:55:00,55.53,55.53,55.43,55.5,87500.0,34.2973,34.2973,34.2355,34.2788,87500.0
2011-01-10 11:00:00,55.49,55.55,55.42,55.42,89100.0,34.2726,34.3096,34.2293,34.2293,89100.0
2011-01-10 11:05:00,55.42,55.43,55.3,55.43,120900.0,34.2293,34.2355,34.1552,34.2355,120900.0
2011-01-10 11:10:00,55.43,55.56,55.42,55.5,94000.0,34.2355,34.3158,34.2293,34.2788,94000.0
2011-01-10 11:15:00,55.5,55.57,55.48,55.55,53500.0,34.2788,34.322,34.2664,34.3096,53500.0
2011-01-10 11:20:00,55.55,55.57,55.49,55.54,69700.0,34.3096,34.322,34.2726,34.3035,69700.0
2011-01-10 11:25:00,55.55,55.64,55.52,55.58,87300.0,34.3096,34.3652,34.2911,34.3282,87300.0
2011-01-10 11:30:00,55.58,55.59,55.48,55.5,85200.0,34.3282,34.3343,34.2664,34.2788,85200.0
2011-01-10 11:35:00,55.51,55.56,55.47,55.53,95000.0,34.2849,34.3158,34.2602,34.2973,95000.0
2011-01-10 11:40:00,55.52,55.64,55.5,55.63,77500.0,34.2911,34.3652,34.2788,34.359,77500.0
2011-01-10 11:45:00,55.62,55.64,55.53,55.58,84700.0,34.3529,34.3652,34.2973,34.3282,84700.0
2011-01-10 11:50:00,55.58,55.64,55.56,55.62,35000.0,34.3282,34.3652,34.3158,34.3529,35000.0
2011-01-10 11:55:00,55.62,55.63,55.57,55.57,146500.0,34.3529,34.359,34.322,34.322,146500.0
2011-01-10 12:00:00,55.57,55.64,55.55,55.57,140500.0,34.322,34.3652,34.3096,34.322,140500.0
2011-01-10 12:05:00,55.56,55.6,55.56,55.6,24200.0,34.3158,34.3405,34.3158,34.3405,24200.0
2011-01-10 12:10:00,55.61,55.63,55.54,55.55,20300.0,34.3467,34.359,34.3035,34.3096,20300.0
2011-01-10 12:15:00,55.56,55.56,55.46,55.47,93900.0,34.3158,34.3158,34.254,34.2602,93900.0
2011-01-10 12:20:00,55.47,55.57,55.46,55.56,98200.0,34.2602,34.322,34.254,34.3158,98200.0
2011-01-10 12:25:00,55.56,55.64,55.56,55.63,70100.0,34.3158,34.3652,34.3158,34.359,70100.0
2011-01-10 12:30:00,55.61,55.63,55.55,55.6,37400.0,34.3467,34.359,34.3096,34.3405,37400.0
2011-01-10 12:35:00,55.61,55.67,55.56,55.6,45300.0,34.3467,34.3838,34.3158,34.3405,45300.0
2011-01-10 12:40:00,55.61,55.65,55.59,55.63,13500.0,34.3467,34.3714,34.3343,34.359,13500.0
2011-01-10 12:45:00,55.63,55.67,55.58,55.63,32700.0,34.359,34.3838,34.3282,34.359,32700.0
2011-01-10 12:50:00,55.63,55.66,55.58,55.59,28400.0,34.359,34.3776,34.3282,34.3343,28400.0
2011-01-10 12:55:00,55.59,55.64,55.58,55.61,24900.0,34.3343,34.3652,34.3282,34.3467,24900.0
2011-01-10 13:00:00,55.61,55.64,55.61,55.64,6700.0,34.3467,34.3652,34.3467,34.3652,6700.0
2011-01-10 13:05:00,55.64,55.68,55.63,55.64,25700.0,34.3652,34.3899,34.359,34.3652,25700.0
2011-01-10 13:10:00,55.63,55.67,55.62,55.67,17600.0,34.359,34.3838,34.3529,34.3838,17600.0
2011-01-10 13:15:00,55.68,55.69,55.65,55.68,31000.0,34.3899,34.3961,34.3714,34.3899,31000.0
2011-01-10 13:20:00,55.68,55.69,55.65,55.69,48300.0,34.3899,34.3961,34.3714,34.3961,48300.0
2011-01-10 13:25:00,55.69,55.76,55.69,55.74,55800.0,34.3961,34.4393,34.3961,34.427,55800.0
2011-01-10 13:30:00,55.74,55.78,55.74,55.77,27600.0,34.427,34.4517,34.427,34.4455,27600.0
2011-01-10 13:35:00,55.78,55.79,55.72,55.72,68700.0,34.4517,34.4579,34.4146,34.4146,68700.0
2011-01-10 13:40:00,55.73,55.78,55.72,55.77,42000.0,34.4208,34.4517,34.4146,34.4455,42000.0
2011-01-10 13:45:00,55.77,55.79,55.75,55.79,22500.0,34.4455,34.4579,34.4332,34.4579,22500.0
2011-01-10 13:50:00,55.78,55.79,55.76,55.77,21300.0,34.4517,34.4579,34.4393,34.4455,21300.0
2011-01-10 13:55:00,55.76,55.78,55.76,55.78,8100.0,34.4393,34.4517,34.4393,34.4517,8100.0
2011-01-10 14:00:00,55.79,55.79,55.67,55.67,59100.0,34.4579,34.4579,34.3838,34.3838,59100.0
2011-01-10 14:05:00,55.66,55.7,55.62,55.69,86500.0,34.3776,34.4023,34.3529,34.3961,86500.0
2011-01-10 14:10:00,55.69,55.76,55.68,55.74,57300.0,34.3961,34.4393,34.3899,34.427,57300.0
2011-01-10 14:15:00,55.74,55.74,55.66,55.68,52800.0,34.427,34.427,34.3776,34.3899,52800.0
2011-01-10 14:20:00,55.67,55.69,55.65,55.65,115100.0,34.3838,34.3961,34.3714,34.3714,115100.0
2011-01-10 14:25:00,55.66,55.73,55.66,55.71,39200.0,34.3776,34.4208,34.3776,34.4085,39200.0
2011-01-10 14:30:00,55.71,55.79,55.7,55.73,75200.0,34.4085,34.4579,34.4023,34.4208,75200.0
2011-01-10 14:35:00,55.72,55.74,55.71,55.73,14000.0,34.4146,34.427,34.4085,34.4208,14000.0
2011-01-10 14:40:00,55.73,55.74,55.71,55.71,9300.0,34.4208,34.427,34.4085,34.4085,9300.0
2011-01-10 14:45:00,55.72,55.74,55.71,55.72,13500.0,34.4146,34.427,34.4085,34.4146,13500.0
2011-01-10 14:50:00,55.72,55.72,55.69,55.71,76200.0,34.4146,34.4146,34.3961,34.4085,76200.0
2011-01-10 14:55:00,55.71,55.75,55.71,55.74,16100.0,34.4085,34.4332,34.4085,34.427,16100.0
2011-01-10 15:00:00,55.74,55.74,55.71,55.72,14200.0,34.427,34.427,34.4085,34.4146,14200.0
2011-01-10 15:05:00,55.71,55.78,55.71,55.76,38500.0,34.4085,34.4517,34.4085,34.4393,38500.0
2011-01-10 15:10:00,55.76,55.78,55.76,55.77,11800.0,34.4393,34.4517,34.4393,34.4455,11800.0
2011-01-10 15:15:00,55.77,55.79,55.77,55.77,15600.0,34.4455,34.4579,34.4455,34.4455,15600.0
2011-01-10 15:20:00,55.78,55.83,55.78,55.82,33100.0,34.4517,34.4826,34.4517,34.4764,33100.0
2011-01-10 15:25:00,55.81,55.83,55.78,55.81,46400.0,34.4702,34.4826,34.4517,34.4702,46400.0
2011-01-10 15:30:00,55.81,55.82,55.76,55.79,108500.0,34.4702,34.4764,34.4393,34.4579,108500.0
2011-01-10 15:35:00,55.79,55.82,55.78,55.79,44300.0,34.4579,34.4764,34.4517,34.4579,44300.0
2011-01-10 15:40:00,55.79,55.83,55.76,55.76,123600.0,34.4579,34.4826,34.4393,34.4393,123600.0
2011-01-10 15:45:00,55.76,55.81,55.74,55.79,165800.0,34.4393,34.4702,34.427,34.4579,165800.0
2011-01-10 15:50:00,55.79,55.79,55.71,55.71,187300.0,34.4579,34.4579,34.4085,34.4085,187300.0
2011-01-10 15:55:00,55.71,55.75,55.67,55.69,362500.0,34.4085,34.4332,34.3838,34.3961,362500.0
2011-01-11 09:30:00,55.82,56.04,55.82,55.99,329100.0,34.4764,34.6123,34.4764,34.5814,329100.0
2011-01-11 09:35:00,56.0,56.0,55.78,55.8,169100.0,34.5876,34.5876,34.4517,34.464,169100.0
2011-01-11 09:40:00,55.79,55.8,55.56,55.57,166300.0,34.4579,34.464,34.3158,34.322,166300.0
2011-01-11 09:45:00,55.58,55.6,55.45,55.47,161200.0,34.3282,34.3405,34.2479,34.2602,161200.0
2011-01-11 09:50:00,55.48,55.53,55.43,55.46,65700.0,34.2664,34.2973,34.2355,34.254,65700.0
2011-01-11 09:55:00,55.47,55.54,55.37,55.38,131100.0,34.2602,34.3035,34.1985,34.2046,131100.0
2011-01-11 10:00:00,55.37,55.4,55.32,55.32,89400.0,34.1985,34.217,34.1676,34.1676,89400.0
2011-01-11 10:05:00,55.32,55.41,55.3,55.38,134000.0,34.1676,34.2232,34.1552,34.2046,134000.0
2011-01-11 10:10:00,55.38,55.41,55.35,55.36,31400.0,34.2046,34.2232,34.1861,34.1923,31400.0
2011-01-11 10:15:00,55.36,55.4,55.31,55.4,116300.0,34.1923,34.217,34.1614,34.217,116300.0
2011-01-11 10:20:00,55.38,55.38,55.28,55.32,44900.0,34.2046,34.2046,34.1429,34.1676,44900.0
2011-01-11 10:25:00,55.32,55.41,55.29,55.32,297400.0,34.1676,34.2232,34.149,34.1676,297400.0
2011-01-11 10:30:00,55.33,55.35,55.25,55.29,370700.0,34.1738,34.1861,34.1243,34.149,370700.0
2011-01-11 10:35:00,55.29,55.31,55.25,55.28,137200.0,34.149,34.1614,34.1243,34.1429,137200.0
2011-01-11 10:40:00,55.28,55.28,55.21,55.22,125000.0,34.1429,34.1429,34.0996,34.1058,125000.0
2011-01-11 10:45:00,55.22,55.27,55.22,55.24,39300.0,34.1058,34.1367,34.1058,34.1182,39300.0
2011-01-11 10:50:00,55.24,55.28,55.2,55.28,105700.0,34.1182,34.1429,34.0935,34.1429,105700.0
2011-01-11 10:55:00,55.28,55.38,55.27,55.35,218200.0,34.1429,34.2046,34.1367,34.1861,218200.0
2011-01-11 11:00:00,55.35,55.52,55.35,55.51,126000.0,34.1861,34.2911,34.1861,34.2849,126000.0
2011-01-11 11:05:00,55.51,55.56,55.51,55.55,113700.0,34.2849,34.3158,34.2849,34.3096,113700.0
2011-01-11 11:10:00,55.55,55.57,55.52,55.52,143800.0,34.3096,34.322,34.2911,34.2911,143800.0
2011-01-11 11:15:00,55.52,55.54,55.46,55.48,108100.0,34.2911,34.3035,34.254,34.2664,108100.0
2011-01-11 11:20:00,55.47,55.58,55.47,55.58,29300.0,34.2602,34.3282,34.2602,34.3282,29300.0
2011-01-11 11:25:00,55.59,55.64,55.58,55.64,20200.0,34.3343,34.3652,34.3282,34.3652,20200.0
2011-01-11 11:30:00,55.64,55.69,55.64,55.68,161000.0,34.3652,34.3961,34.3652,34.3899,161000.0
2011-01-11 11:35:00,55.68,55.69,55.61,55.63,45800.0,34.3899,34.3961,34.3467,34.359,45800.0
2011-01-11 11:40:00,55.63,55.71,55.63,55.7,80300.0,34.359,34.4085,34.359,34.4023,80300.0
2011-01-11 11:45:00,55.7,55.76,55.7,55.75,102400.0,34.4023,34.4393,34.4023,34.4332,102400.0
2011-01-11 11:50:00,55.75,55.77,55.74,55.74,18700.0,34.4332,34.4455,34.427,34.427,18700.0
2011-01-11 11:55:00,55.74,55.78,55.72,55.73,44600.0,34.427,34.4517,34.4146,34.4208,44600.0
2011-01-11 12:00:00,55.74,55.74,55.69,55.69,33100.0,34.427,34.427,34.3961,34.3961,33100.0
2011-01-11 12:05:00,55.69,55.69,55.65,55.65,53500.0,34.3961,34.3961,34.3714,34.3714,53500.0
2011-01-11 12:10:00,55.64,55.69,55.64,55.68,31900.0,34.3652,34.3961,34.3652,34.3899,31900.0
2011-01-11 12:15:00,55.68,55.69,55.66,55.68,10500.0,34.3899,34.3961,34.3776,34.3899,10500.0
2011-01-11 12:20:00,55.67,55.69,55.66,55.69,94100.0,34.3838,34.3961,34.3776,34.3961,94100.0
2011-01-11 12:25:00,55.69,55.69,55.65,55.65,38000.0,34.3961,34.3961,34.3714,34.3714,38000.0
2011-01-11 12:30:00,55.65,55.66,55.63,55.64,39300.0,34.3714,34.3776,34.359,34.3652,39300.0
2011-01-11 12:35:00,55.64,55.66,55.63,55.66,4200.0,34.3652,34.3776,34.359,34.3776,4200.0
2011-01-11 12:40:00,55.66,55.66,55.64,55.64,9800.0,34.3776,34.3776,34.3652,34.3652,9800.0
2011-01-11 12:45:00,55.64,55.66,55.62,55.63,23700.0,34.3652,34.3776,34.3529,34.359,23700.0
2011-01-11 12:50:00,55.63,55.64,55.61,55.61,9200.0,34.359,34.3652,34.3467,34.3467,9200.0
2011-01-11 12:55:00,55.62,55.65,55.61,55.65,10600.0,34.3529,34.3714,34.3467,34.3714,10600.0
2011-01-11 13:00:00,55.64,55.65,55.63,55.64,11500.0,34.3652,34.3714,34.359,34.3652,11500.0
2011-01-11 13:05:00,55.64,55.65,55.55,55.59,55700.0,34.3652,34.3714,34.3096,34.3343,55700.0
2011-01-11 13:10:00,55.59,55.59,55.43,55.52,175300.0,34.3343,34.3343,34.2355,34.2911,175300.0
2011-01-11 13:15:00,55.52,55.53,55.46,55.51,61500.0,34.2911,34.2973,34.254,34.2849,61500.0
2011-01-11 13:20:00,55.52,55.57,55.51,55.57,96900.0,34.2911,34.322,34.2849,34.322,96900.0
2011-01-11 13:25:00,55.56,55.57,55.52,55.54,48000.0,34.3158,34.322,34.2911,34.3035,48000.0
2011-01-11 13:30:00,55.53,55.57,55.5,55.52,69500.0,34.2973,34.322,34.2788,34.2911,69500.0
2011-01-11 13:35:00,55.51,55.54,55.5,55.5,92200.0,34.2849,34.3035,34.2788,34.2788,92200.0
2011-01-11 13:40:00,55.5,55.52,55.49,55.5,109900.0,34.2788,34.2911,34.2726,34.2788,109900.0
2011-01-11 13:45:00,55.5,55.52,55.49,55.5,33500.0,34.2788,34.2911,34.2726,34.2788,33500.0
2011-01-11 13:50:00,55.49,55.5,55.46,55.47,64400.0,34.2726,34.2788,34.254,34.2602,64400.0
2011-01-11 13:55:00,55.46,55.46,55.39,55.45,116300.0,34.254,34.254,34.2108,34.2479,116300.0
2011-01-11 14:00:00,55.45,55.46,55.35,55.39,93200.0,34.2479,34.254,34.1861,34.2108,93200.0
2011-01-11 14:05:00,55.4,55.42,55.32,55.42,59800.0,34.217,34.2293,34.1676,34.2293,59800.0
2011-01-11 14:10:00,55.43,55.44,55.4,55.41,40800.0,34.2355,34.2417,34.217,34.2232,40800.0
2011-01-11 14:15:00,55.41,55.45,55.41,55.44,28000.0,34.2232,34.2479,34.2232,34.2417,28000.0
2011-01-11 14:20:00,55.44,55.45,55.42,55.43,14900.0,34.2417,34.2479,34.2293,34.2355,14900.0
2011-01-11 14:25:00,55.43,55.5,55.42,55.49,94000.0,34.2355,34.2788,34.2293,34.2726,94000.0
2011-01-11 14:30:00,55.49,55.5,55.43,55.44,35400.0,34.2726,34.2788,34.2355,34.2417,35400.0
2011-01-11 14:35:00,55.44,55.5,55.44,55.47,38700.0,34.2417,34.2788,34.2417,34.2602,38700.0
2011-01-11 14:40:00,55.48,55.48,55.46,55.48,33400.0,34.2664,34.2664,34.254,34.2664,33400.0
2011-01-11 14:45:00,55.47,55.47,55.44,55.46,33400.0,34.2602,34.2602,34.2417,34.254,33400.0
2011-01-11 14:50:00,55.47,55.49,55.42,55.43,62400.0,34.2602,34.2726,34.2293,34.2355,62400.0
2011-01-11 14:55:00,55.42,55.5,55.41,55.47,72300.0,34.2293,34.2788,34.2232,34.2602,72300.0
2011-01-11 15:00:00,55.48,55.51,55.45,55.5,40200.0,34.2664,34.2849,34.2479,34.2788,40200.0
2011-01-11 15:05:00,55.51,55.55,55.51,55.52,81900.0,34.2849,34.3096,34.2849,34.2911,81900.0
2011-01-11 15:10:00,55.51,55.53,55.5,55.5,78200.0,34.2849,34.2973,34.2788,34.2788,78200.0
2011-01-11 15:15:00,55.5,55.53,55.5,55.52,38900.0,34.2788,34.2973,34.2788,34.2911,38900.0
2011-01-11 15:20:00,55.52,55.52,55.48,55.5,29700.0,34.2911,34.2911,34.2664,34.2788,29700.0
2011-01-11 15:25:00,55.5,55.52,55.47,55.5,76700.0,34.2788,34.2911,34.2602,34.2788,76700.0
2011-01-11 15:30:00,55.5,55.51,55.46,55.48,66700.0,34.2788,34.2849,34.254,34.2664,66700.0
2011-01-11 15:35:00,55.48,55.56,55.48,55.51,143400.0,34.2664,34.3158,34.2664,34.2849,143400.0
2011-01-11 15:40:00,55.52,55.55,55.47,55.53,174500.0,34.2911,34.3096,34.2602,34.2973,174500.0
2011-01-11 15:45:00,55.54,55.58,55.53,55.56,238500.0,34.3035,34.3282,34.2973,34.3158,238500.0
2011-01-11 15:50:00,55.56,55.58,55.51,55.52,208200.0,34.3158,34.3282,34.2849,34.2911,208200.0
2011-01-11 15:55:00,55.51,55.6,55.51,55.59,405200.0,34.2849,34.3405,34.2849,34.3343,405200.0
2011-01-11 16:00:00,55.59,55.71,55.53,55.6,49000.0,34.3343,34.4085,34.2973,34.3405,49000.0
2011-01-11 16:05:00,55.6,55.6,55.6,55.6,0.0,34.3405,34.3405,34.3405,34.3405,0.0
2011-01-11 16:10:00,55.62,55.62,55.62,55.62,300.0,34.3529,34.3529,34.3529,34.3529,300.0
2011-01-12 09:30:00,55.98,56.05,55.96,55.99,157500.0,34.5752,34.6185,34.5629,34.5814,157500.0
2011-01-12 09:35:00,55.98,56.04,55.87,55.87,166100.0,34.5752,34.6123,34.5073,34.5073,166100.0
2011-01-12 09:40:00,55.87,55.92,55.8,55.82,170500.0,34.5073,34.5382,34.464,34.4764,170500.0
2011-01-12 09:45:00,55.83,55.86,55.73,55.75,291700.0,34.4826,34.5011,34.4208,34.4332,291700.0
2011-01-12 09:50:00,55.76,55.89,55.75,55.89,98100.0,34.4393,34.5196,34.4332,34.5196,98100.0
2011-01-12 09:55:00,55.9,55.94,55.86,55.93,64500.0,34.5258,34.5505,34.5011,34.5443,64500.0
2011-01-12 10:00:00,55.93,56.03,55.86,55.94,183700.0,34.5443,34.6061,34.5011,34.5505,183700.0
2011-01-12 10:05:00,55.94,56.06,55.93,55.99,117400.0,34.5505,34.6246,34.5443,34.5814,117400.0
2011-01-12 10:10:00,56.0,56.03,55.99,56.0,74000.0,34.5876,34.6061,34.5814,34.5876,74000.0
2011-01-12 10:15:00,56.0,56.05,55.97,55.97,180500.0,34.5876,34.6185,34.569,34.569,180500.0
2011-01-12 10:20:00,55.97,56.02,55.96,55.97,98700.0,34.569,34.5999,34.5629,34.569,98700.0
2011-01-12 10:25:00,55.97,56.05,55.97,55.98,74200.0,34.569,34.6185,34.569,34.5752,74200.0
2011-01-12 10:30:00,55.98,56.06,55.98,56.01,127900.0,34.5752,34.6246,34.5752,34.5937,127900.0
2011-01-12 10:35:00,56.01,56.04,55.98,55.99,69400.0,34.5937,34.6123,34.5752,34.5814,69400.0
2011-01-12 10:40:00,55.99,56.01,55.92,55.96,165100.0,34.5814,34.5937,34.5382,34.5629,165100.0
2011-01-12 10:45:00,55.96,55.98,55.88,55.9,71600.0,34.5629,34.5752,34.5135,34.5258,71600.0
2011-01-12 10:50:00,55.9,55.91,55.88,55.88,35300.0,34.5258,34.532,34.5135,34.5135,35300.0
2011-01-12 10:55:00,55.89,55.94,55.88,55.92,86700.0,34.5196,34.5505,34.5135,34.5382,86700.0
2011-01-12 11:00:00,55.92,55.93,55.88,55.92,87300.0,34.5382,34.5443,34.5135,34.5382,87300.0
2011-01-12 11:05:00,55.93,55.95,55.88,55.92,133900.0,34.5443,34.5567,34.5135,34.5382,133900.0
2011-01-12 11:10:00,55.93,55.97,55.91,55.96,86600.0,34.5443,34.569,34.532,34.5629,86600.0
2011-01-12 11:15:00,55.95,55.99,55.94,55.96,95400.0,34.5567,34.5814,34.5505,34.5629,95400.0
2011-01-12 11:20:00,55.96,55.97,55.95,55.96,14100.0,34.5629,34.569,34.5567,34.5629,14100.0
2011-01-12 11:25:00,55.95,55.95,55.89,55.9,150500.0,34.5567,34.5567,34.5196,34.5258,150500.0
2011-01-12 11:30:00,55.9,56.0,55.89,55.99,70200.0,34.5258,34.5876,34.5196,34.5814,70200.0
2011-01-12 11:35:00,56.0,56.0,55.9,55.91,217900.0,34.5876,34.5876,34.5258,34.532,217900.0
2011-01-12 11:40:00,55.91,55.94,55.91,55.94,25400.0,34.532,34.5505,34.532,34.5505,25400.0
2011-01-12 11:45:00,55.94,55.95,55.89,55.89,30300.0,34.5505,34.5567,34.5196,34.5196,30300.0
2011-01-12 11:50:00,55.9,55.9,55.84,55.87,113000.0,34.5258,34.5258,34.4887,34.5073,113000.0
2011-01-12 11:55:00,55.86,55.9,55.86,55.87,18500.0,34.5011,34.5258,34.5011,34.5073,18500.0
2011-01-12 12:00:00,55.87,55.9,55.87,55.9,45900.0,34.5073,34.5258,34.5073,34.5258,45900.0
2011-01-12 12:05:00,55.91,55.94,55.9,55.93,49300.0,34.532,34.5505,34.5258,34.5443,49300.0
2011-01-12 12:10:00,55.93,55.94,55.91,55.93,10600.0,34.5443,34.5505,34.532,34.5443,10600.0
2011-01-12 12:15:00,55.94,55.97,55.93,55.94,35200.0,34.5505,34.569,34.5443,34.5505,35200.0
2011-01-12 12:20:00,55.94,55.97,55.93,55.97,35300.0,34.5505,34.569,34.5443,34.569,35300.0
2011-01-12 12:25:00,55.98,55.98,55.94,55.95,16900.0,34.5752,34.5752,34.5505,34.5567,16900.0
2011-01-12 12:30:00,55.95,55.96,55.91,55.94,64800.0,34.5567,34.5629,34.532,34.5505,64800.0
2011-01-12 12:35:00,55.94,55.94,55.83,55.83,96700.0,34.5505,34.5505,34.4826,34.4826,96700.0
2011-01-12 12:40:00,55.82,55.83,55.78,55.78,77900.0,34.4764,34.4826,34.4517,34.4517,77900.0
2011-01-12 12:45:00,55.79,55.86,55.76,55.86,226500.0,34.4579,34.5011,34.4393,34.5011,226500.0
2011-01-12 12:50:00,55.86,55.89,55.82,55.83,29900.0,34.5011,34.5196,34.4764,34.4826,29900.0
2011-01-12 12:55:00,55.83,55.84,55.79,55.81,51100.0,34.4826,34.4887,34.4579,34.4702,51100.0
2011-01-12 13:00:00,55.81,55.89,55.81,55.88,86100.0,34.4702,34.5196,34.4702,34.5135,86100.0
2011-01-12 13:05:00,55.87,55.89,55.82,55.83,19900.0,34.5073,34.5196,34.4764,34.4826,19900.0
2011-01-12 13:10:00,55.82,55.85,55.82,55.85,16700.0,34.4764,34.4949,34.4764,34.4949,16700.0
2011-01-12 13:15:00,55.85,55.86,55.78,55.8,28100.0,34.4949,34.5011,34.4517,34.464,28100.0
2011-01-12 13:20:00,55.81,55.83,55.78,55.82,11300.0,34.4702,34.4826,34.4517,34.4764,11300.0
2011-01-12 13:25:00,55.82,55.83,55.77,55.77,36000.0,34.4764,34.4826,34.4455,34.4455,36000.0
2011-01-12 13:30:00,55.77,55.78,55.76,55.77,25600.0,34.4455,34.4517,34.4393,34.4455,25600.0
2011-01-12 13:35:00,55.77,55.79,55.76,55.76,37800.0,34.4455,34.4579,34.4393,34.4393,37800.0
2011-01-12 13:40:00,55.76,55.81,55.76,55.79,21100.0,34.4393,34.4702,34.4393,34.4579,21100.0
2011-01-12 13:45:00,55.8,55.8,55.78,55.79,14900.0,34.464,34.464,34.4517,34.4579,14900.0
2011-01-12 13:50:00,55.78,55.8,55.78,55.8,24600.0,34.4517,34.464,34.4517,34.464,24600.0
2011-01-12 13:55:00,55.8,55.81,55.78,55.79,43900.0,34.464,34.4702,34.4517,34.4579,43900.0
2011-01-12 14:00:00,55.79,55.79,55.75,55.76,73300.0,34.4579,34.4579,34.4332,34.4393,73300.0
2011-01-12 14:05:00,55.76,55.81,55.75,55.8,22200.0,34.4393,34.4702,34.4332,34.464,22200.0
2011-01-12 14:10:00,55.8,55.8,55.76,55.78,42800.0,34.464,34.464,34.4393,34.4517,42800.0
2011-01-12 14:15:00,55.79,55.82,55.78,55.79,33700.0,34.4579,34.4764,34.4517,34.4579,33700.0
2011-01-12 14:20:00,55.79,55.79,55.76,55.77,21000.0,34.4579,34.4579,34.4393,34.4455,21000.0
2011-01-12 14:25:00,55.77,55.78,55.76,55.77,20500.0,34.4455,34.4517,34.4393,34.4455,20500.0
2011-01-12 14:30:00,55.77,55.78,55.76,55.78,30000.0,34.4455,34.4517,34.4393,34.4517,30000.0
2011-01-12 14:35:00,55.78,55.79,55.76,55.76,16600.0,34.4517,34.4579,34.4393,34.4393,16600.0
2011-01-12 14:40:00,55.77,55.81,55.76,55.77,52800.0,34.4455,34.4702,34.4393,34.4455,52800.0
2011-01-12 14:45:00,55.77,55.79,55.7,55.74,89300.0,34.4455,34.4579,34.4023,34.427,89300.0
2011-01-12 14:50:00,55.73,55.74,55.7,55.7,38000.0,34.4208,34.427,34.4023,34.4023,38000.0
2011-01-12 14:55:00,55.7,55.74,55.7,55.74,34500.0,34.4023,34.427,34.4023,34.427,34500.0
2011-01-12 15:00:00,55.74,55.78,55.73,55.75,96900.0,34.427,34.4517,34.4208,34.4332,96900.0
2011-01-12 15:05:00,55.76,55.77,55.72,55.72,42300.0,34.4393,34.4455,34.4146,34.4146,42300.0
2011-01-12 15:10:00,55.73,55.73,55.62,55.65,152800.0,34.4208,34.4208,34.3529,34.3714,152800.0
2011-01-12 15:15:00,55.65,55.67,55.61,55.65,127900.0,34.3714,34.3838,34.3467,34.3714,127900.0
2011-01-12 15:20:00,55.65,55.68,55.62,55.68,71700.0,34.3714,34.3899,34.3529,34.3899,71700.0
2011-01-12 15:25:00,55.69,55.72,55.67,55.7,259900.0,34.3961,34.4146,34.3838,34.4023,259900.0
2011-01-12 15:30:00,55.7,55.74,55.68,55.73,117300.0,34.4023,34.427,34.3899,34.4208,117300.0
2011-01-12 15:35:00,55.73,55.74,55.7,55.74,148500.0,34.4208,34.427,34.4023,34.427,148500.0
2011-01-12 15:40:00,55.73,55.78,55.71,55.76,124600.0,34.4208,34.4517,34.4085,34.4393,124600.0
2011-01-12 15:45:00,55.77,55.85,55.76,55.79,316800.0,34.4455,34.4949,34.4393,34.4579,316800.0
2011-01-12 15:50:00,55.79,55.86,55.78,55.85,142100.0,34.4579,34.5011,34.4517,34.4949,142100.0
2011-01-12 15:55:00,55.85,55.92,55.85,55.89,310800.0,34.4949,34.5382,34.4949,34.5196,310800.0
2011-01-13 09:30:00,55.82,55.96,55.81,55.85,179300.0,34.4764,34.5629,34.4702,34.4949,179300.0
2011-01-13 09:35:00,55.84,55.97,55.82,55.84,116600.0,34.4887,34.569,34.4764,34.4887,116600.0
2011-01-13 09:40:00,55.82,55.89,55.79,55.83,159100.0,34.4764,34.5196,34.4579,34.4826,159100.0
2011-01-13 09:45:00,55.83,55.84,55.78,55.78,59600.0,34.4826,34.4887,34.4517,34.4517,59600.0
2011-01-13 09:50:00,55.78,55.88,55.78,55.86,83000.0,34.4517,34.5135,34.4517,34.5011,83000.0
2011-01-13 09:55:00,55.86,55.94,55.84,55.91,94300.0,34.5011,34.5505,34.4887,34.532,94300.0
2011-01-13 10:00:00,55.91,55.92,55.81,55.81,134100.0,34.532,34.5382,34.4702,34.4702,134100.0
2011-01-13 10:05:00,55.81,55.86,55.76,55.83,99300.0,34.4702,34.5011,34.4393,34.4826,99300.0
2011-01-13 10:10:00,55.83,55.89,55.78,55.82,103200.0,34.4826,34.5196,34.4517,34.4764,103200.0
2011-01-13 10:15:00,55.81,55.87,55.79,55.87,78200.0,34.4702,34.5073,34.4579,34.5073,78200.0
2011-01-13 10:20:00,55.87,55.91,55.83,55.89,46500.0,34.5073,34.532,34.4826,34.5196,46500.0
2011-01-13 10:25:00,55.89,55.89,55.8,55.81,39400.0,34.5196,34.5196,34.464,34.4702,39400.0
2011-01-13 10:30:00,55.81,55.82,55.74,55.81,55500.0,34.4702,34.4764,34.427,34.4702,55500.0
2011-01-13 10:35:00,55.81,55.81,55.77,55.79,36000.0,34.4702,34.4702,34.4455,34.4579,36000.0
2011-01-13 10:40:00,55.79,55.8,55.7,55.78,57300.0,34.4579,34.464,34.4023,34.4517,57300.0
2011-01-13 10:45:00,55.78,55.79,55.74,55.77,65600.0,34.4517,34.4579,34.427,34.4455,65600.0
2011-01-13 10:50:00,55.76,55.82,55.76,55.81,43400.0,34.4393,34.4764,34.4393,34.4702,43400.0
2011-01-13 10:55:00,55.81,55.92,55.8,55.89,80000.0,34.4702,34.5382,34.464,34.5196,80000.0
2011-01-13 11:00:00,55.89,55.94,55.88,55.94,56200.0,34.5196,34.5505,34.5135,34.5505,56200.0
2011-01-13 11:05:00,55.94,56.0,55.88,56.0,144500.0,34.5505,34.5876,34.5135,34.5876,144500.0
2011-01-13 11:10:00,56.01,56.05,55.97,55.99,98200.0,34.5937,34.6185,34.569,34.5814,98200.0
2011-01-13 11:15:00,55.99,56.01,55.98,56.0,23700.0,34.5814,34.5937,34.5752,34.5876,23700.0
2011-01-13 11:20:00,55.99,56.13,55.99,56.12,150300.0,34.5814,34.6679,34.5814,34.6617,150300.0
2011-01-13 11:25:00,56.12,56.12,56.08,56.08,31600.0,34.6617,34.6617,34.637,34.637,31600.0
2011-01-13 11:30:00,56.08,56.18,56.08,56.16,53300.0,34.637,34.6987,34.637,34.6864,53300.0
2011-01-13 11:35:00,56.16,56.17,56.13,56.14,58400.0,34.6864,34.6926,34.6679,34.674,58400.0
2011-01-13 11:40:00,56.13,56.17,56.1,56.16,64700.0,34.6679,34.6926,34.6493,34.6864,64700.0
2011-01-13 11:45:00,56.16,56.17,56.11,56.12,25100.0,34.6864,34.6926,34.6555,34.6617,25100.0
2011-01-13 11:50:00,56.11,56.19,56.1,56.18,80300.0,34.6555,34.7049,34.6493,34.6987,80300.0
2011-01-13 11:55:00,56.19,56.19,56.09,56.1,28900.0,34.7049,34.7049,34.6432,34.6493,28900.0
2011-01-13 12:00:00,56.1,56.1,56.08,56.08,16400.0,34.6493,34.6493,34.637,34.637,16400.0
2011-01-13 12:05:00,56.07,56.09,56.02,56.03,74700.0,34.6308,34.6432,34.5999,34.6061,74700.0
2011-01-13 12:10:00,56.02,56.03,55.96,55.96,23700.0,34.5999,34.6061,34.5629,34.5629,23700.0
2011-01-13 12:15:00,55.96,56.09,55.95,56.09,75200.0,34.5629,34.6432,34.5567,34.6432,75200.0
2011-01-13 12:20:00,56.08,56.08,56.02,56.02,26900.0,34.637,34.637,34.5999,34.5999,26900.0
2011-01-13 12:25:00,56.02,56.03,56.02,56.03,22100.0,34.5999,34.6061,34.5999,34.6061,22100.0
2011-01-13 12:30:00,56.03,56.05,56.03,56.03,34700.0,34.6061,34.6185,34.6061,34.6061,34700.0
2011-01-13 12:35:00,56.03,56.04,55.99,55.99,24200.0,34.6061,34.6123,34.5814,34.5814,24200.0
2011-01-13 12:40:00,55.99,56.0,55.96,55.97,56000.0,34.5814,34.5876,34.5629,34.569,56000.0
2011-01-13 12:45:00,55.97,55.97,55.94,55.94,22000.0,34.569,34.569,34.5505,34.5505,22000.0
2011-01-13 12:50:00,55.95,55.96,55.94,55.95,11500.0,34.5567,34.5629,34.5505,34.5567,11500.0
2011-01-13 12:55:00,55.94,55.95,55.89,55.9,54800.0,34.5505,34.5567,34.5196,34.5258,54800.0
2011-01-13 13:00:00,55.9,55.91,55.83,55.9,77300.0,34.5258,34.532,34.4826,34.5258,77300.0
2011-01-13 13:05:00,55.91,55.98,55.9,55.97,33700.0,34.532,34.5752,34.5258,34.569,33700.0
2011-01-13 13:10:00,55.98,56.08,55.97,56.06,49500.0,34.5752,34.637,34.569,34.6246,49500.0
2011-01-13 13:15:00,56.06,56.08,56.03,56.06,33200.0,34.6246,34.637,34.6061,34.6246,33200.0
2011-01-13 13:20:00,56.07,56.09,56.02,56.03,31500.0,34.6308,34.6432,34.5999,34.6061,31500.0
2011-01-13 13:25:00,56.03,56.04,56.01,56.02,37000.0,34.6061,34.6123,34.5937,34.5999,37000.0
2011-01-13 13:30:00,56.02,56.08,56.02,56.02,42900.0,34.5999,34.637,34.5999,34.5999,42900.0
2011-01-13 13:35:00,56.02,56.03,55.98,56.03,42800.0,34.5999,34.6061,34.5752,34.6061,42800.0
2011-01-13 13:40:00,56.03,56.03,56.0,56.02,10000.0,34.6061,34.6061,34.5876,34.5999,10000.0
2011-01-13 13:45:00,56.02,56.03,55.98,55.98,32500.0,34.5999,34.6061,34.5752,34.5752,32500.0
2011-01-13 13:50:00,55.99,56.0,55.97,55.97,50400.0,34.5814,34.5876,34.569,34.569,50400.0
2011-01-13 13:55:00,55.98,55.99,55.96,55.99,17300.0,34.5752,34.5814,34.5629,34.5814,17300.0
2011-01-13 14:00:00,55.99,56.0,55.97,55.99,33000.0,34.5814,34.5876,34.569,34.5814,33000.0
2011-01-13 14:05:00,55.99,56.0,55.96,55.97,28000.0,34.5814,34.5876,34.5629,34.569,28000.0
2011-01-13 14:10:00,55.98,55.98,55.87,55.88,62600.0,34.5752,34.5752,34.5073,34.5135,62600.0
2011-01-13 14:15:00,55.88,55.97,55.88,55.94,103900.0,34.5135,34.569,34.5135,34.5505,103900.0
2011-01-13 14:20:00,55.94,55.95,55.9,55.9,32800.0,34.5505,34.5567,34.5258,34.5258,32800.0
2011-01-13 14:25:00,55.91,55.93,55.86,55.91,167600.0,34.532,34.5443,34.5011,34.532,167600.0
2011-01-13 14:30:00,55.92,55.94,55.88,55.92,50500.0,34.5382,34.5505,34.5135,34.5382,50500.0
2011-01-13 14:35:00,55.92,55.93,55.89,55.89,15700.0,34.5382,34.5443,34.5196,34.5196,15700.0
2011-01-13 14:40:00,55.88,55.88,55.85,55.85,29200.0,34.5135,34.5135,34.4949,34.4949,29200.0
2011-01-13 14:45:00,55.86,55.95,55.86,55.94,193800.0,34.5011,34.5567,34.5011,34.5505,193800.0
2011-01-13 14:50:00,55.94,55.96,55.88,55.88,106600.0,34.5505,34.5629,34.5135,34.5135,106600.0
2011-01-13 14:55:00,55.88,55.93,55.87,55.93,132300.0,34.5135,34.5443,34.5073,34.5443,132300.0
2011-01-13 15:00:00,55.93,55.97,55.92,55.97,45300.0,34.5443,34.569,34.5382,34.569,45300.0
2011-01-13 15:05:00,55.97,56.02,55.97,56.02,55900.0,34.569,34.5999,34.569,34.5999,55900.0
2011-01-13 15:10:00,56.02,56.02,55.98,55.99,19900.0,34.5999,34.5999,34.5752,34.5814,19900.0
2011-01-13 15:15:00,55.98,55.99,55.96,55.98,42000.0,34.5752,34.5814,34.5629,34.5752,42000.0
2011-01-13 15:20:00,55.98,55.99,55.92,55.94,46200.0,34.5752,34.5814,34.5382,34.5505,46200.0
2011-01-13 15:25:00,55.95,55.95,55.89,55.92,62600.0,34.5567,34.5567,34.5196,34.5382,62600.0
2011-01-13 15:30:00,55.92,55.95,55.86,55.87,169200.0,34.5382,34.5567,34.5011,34.5073,169200.0
2011-01-13 15:35:00,55.87,55.92,55.86,55.89,89400.0,34.5073,34.5382,34.5011,34.5196,89400.0
2011-01-13 15:40:00,55.89,55.93,55.83,55.93,181100.0,34.5196,34.5443,34.4826,34.5443,181100.0
2011-01-13 15:45:00,55.94,55.99,55.89,55.91,313500.0,34.5505,34.5814,34.5196,34.532,313500.0
2011-01-13 15:50:00,55.91,55.98,55.9,55.94,297100.0,34.532,34.5752,34.5258,34.5505,297100.0
2011-01-13 15:55:00,55.94,56.02,55.93,56.01,762400.0,34.5505,34.5999,34.5443,34.5937,762400.0
2011-01-14 09:30:00,55.96,56.09,55.87,55.99,284900.0,34.5629,34.6432,34.5073,34.5814,284900.0
2011-01-14 09:35:00,56.0,56.19,56.0,56.13,137400.0,34.5876,34.7049,34.5876,34.6679,137400.0
2011-01-14 09:40:00,56.13,56.14,56.01,56.03,102200.0,34.6679,34.674,34.5937,34.6061,102200.0
2011-01-14 09:45:00,56.02,56.02,55.92,55.97,56300.0,34.5999,34.5999,34.5382,34.569,56300.0
2011-01-14 09:50:00,55.97,56.06,55.94,56.01,113200.0,34.569,34.6246,34.5505,34.5937,113200.0
2011-01-14 09:55:00,56.02,56.06,55.93,56.05,164700.0,34.5999,34.6246,34.5443,34.6185,164700.0
2011-01-14 10:00:00,56.05,56.14,56.05,56.14,42500.0,34.6185,34.674,34.6185,34.674,42500.0
2011-01-14 10:05:00,56.13,56.23,56.09,56.23,64100.0,34.6679,34.7296,34.6432,34.7296,64100.0
2011-01-14 10:10:00,56.23,56.26,56.18,56.22,84900.0,34.7296,34.7482,34.6987,34.7235,84900.0
2011-01-14 10:15:00,56.22,56.24,56.18,56.2,43800.0,34.7235,34.7358,34.6987,34.7111,43800.0
2011-01-14 10:20:00,56.2,56.2,56.14,56.15,159400.0,34.7111,34.7111,34.674,34.6802,159400.0
2011-01-14 10:25:00,56.14,56.14,56.06,56.07,232800.0,34.674,34.674,34.6246,34.6308,232800.0
2011-01-14 10:30:00,56.08,56.1,56.03,56.08,151500.0,34.637,34.6493,34.6061,34.637,151500.0
2011-01-14 10:35:00,56.08,56.16,56.07,56.14,31100.0,34.637,34.6864,34.6308,34.674,31100.0
2011-01-14 10:40:00,56.15,56.2,56.12,56.2,70700.0,34.6802,34.7111,34.6617,34.7111,70700.0
2011-01-14 10:45:00,56.21,56.22,56.14,56.17,87300.0,34.7173,34.7235,34.674,34.6926,87300.0
2011-01-14 10:50:00,56.17,56.18,56.14,56.15,43500.0,34.6926,34.6987,34.674,34.6802,43500.0
2011-01-14 10:55:00,56.15,56.19,56.13,56.16,41900.0,34.6802,34.7049,34.6679,34.6864,41900.0
2011-01-14 11:00:00,56.16,56.18,56.14,56.17,39500.0,34.6864,34.6987,34.674,34.6926,39500.0
2011-01-14 11:05:00,56.17,56.19,56.14,56.18,28600.0,34.6926,34.7049,34.674,34.6987,28600.0
2011-01-14 11:10:00,56.18,56.23,56.18,56.23,52400.0,34.6987,34.7296,34.6987,34.7296,52400.0
2011-01-14 11:15:00,56.24,56.24,56.15,56.17,46500.0,34.7358,34.7358,34.6802,34.6926,46500.0
2011-01-14 11:20:00,56.17,56.25,56.17,56.19,106300.0,34.6926,34.742,34.6926,34.7049,106300.0
2011-01-14 11:25:00,56.19,56.21,56.17,56.2,14400.0,34.7049,34.7173,34.6926,34.7111,14400.0
2011-01-14 11:30:00,56.2,56.2,56.16,56.17,14000.0,34.7111,34.7111,34.6864,34.6926,14000.0
2011-01-14 11:35:00,56.17,56.21,56.13,56.2,27100.0,34.6926,34.7173,34.6679,34.7111,27100.0
2011-01-14 11:40:00,56.2,56.22,56.16,56.22,22400.0,34.7111,34.7235,34.6864,34.7235,22400.0
2011-01-14 11:45:00,56.22,56.29,56.22,56.24,39400.0,34.7235,34.7667,34.7235,34.7358,39400.0
2011-01-14 11:50:00,56.25,56.27,56.2,56.27,54200.0,34.742,34.7543,34.7111,34.7543,54200.0
2011-01-14 11:55:00,56.27,56.3,56.24,56.29,30300.0,34.7543,34.7729,34.7358,34.7667,30300.0
2011-01-14 12:00:00,56.3,56.3,56.25,56.26,20200.0,34.7729,34.7729,34.742,34.7482,20200.0
2011-01-14 12:05:00,56.27,56.28,56.22,56.23,21400.0,34.7543,34.7605,34.7235,34.7296,21400.0
2011-01-14 12:10:00,56.24,56.29,56.23,56.26,22800.0,34.7358,34.7667,34.7296,34.7482,22800.0
2011-01-14 12:15:00,56.26,56.26,56.18,56.22,56700.0,34.7482,34.7482,34.6987,34.7235,56700.0
2011-01-14 12:20:00,56.22,56.23,56.17,56.2,46800.0,34.7235,34.7296,34.6926,34.7111,46800.0
2011-01-14 12:25:00,56.2,56.21,56.13,56.15,30200.0,34.7111,34.7173,34.6679,34.6802,30200.0
2011-01-14 12:30:00,56.15,56.24,56.15,56.22,30300.0,34.6802,34.7358,34.6802,34.7235,30300.0
2011-01-14 12:35:00,56.23,56.23,56.18,56.18,29800.0,34.7296,34.7296,34.6987,34.6987,29800.0
2011-01-14 12:40:00,56.18,56.19,56.15,56.18,45100.0,34.6987,34.7049,34.6802,34.6987,45100.0
2011-01-14 12:45:00,56.18,56.21,56.15,56.21,98400.0,34.6987,34.7173,34.6802,34.7173,98400.0
2011-01-14 12:50:00,56.2,56.24,56.19,56.24,34800.0,34.7111,34.7358,34.7049,34.7358,34800.0
2011-01-14 12:55:00,56.24,56.24,56.17,56.2,53500.0,34.7358,34.7358,34.6926,34.7111,53500.0
2011-01-14 13:00:00,56.2,56.21,56.18,56.21,16500.0,34.7111,34.7173,34.6987,34.7173,16500.0
2011-01-14 13:05:00,56.21,56.22,56.19,56.19,8600.0,34.7173,34.7235,34.7049,34.7049,8600.0
2011-01-14 13:10:00,56.19,56.19,56.16,56.19,18400.0,34.7049,34.7049,34.6864,34.7049,18400.0
2011-01-14 13:15:00,56.2,56.2,56.18,56.18,9600.0,34.7111,34.7111,34.6987,34.6987,9600.0
2011-01-14 13:20:00,56.18,56.2,56.18,56.2,18900.0,34.6987,34.7111,34.6987,34.7111,18900.0
2011-01-14 13:25:00,56.2,56.23,56.17,56.18,36500.0,34.7111,34.7296,34.6926,34.6987,36500.0
2011-01-14 13:30:00,56.18,56.3,56.17,56.3,224600.0,34.6987,34.7729,34.6926,34.7729,224600.0
2011-01-14 13:35:00,56.3,56.32,56.27,56.32,226600.0,34.7729,34.7852,34.7543,34.7852,226600.0
2011-01-14 13:40:00,56.32,56.36,56.32,56.36,150600.0,34.7852,34.8099,34.7852,34.8099,150600.0
2011-01-14 13:45:00,56.35,56.35,56.31,56.31,52300.0,34.8037,34.8037,34.779,34.779,52300.0
2011-01-14 13:50:00,56.31,56.33,56.29,56.32,11100.0,34.779,34.7914,34.7667,34.7852,11100.0
2011-01-14 13:55:00,56.33,56.38,56.32,56.35,30500.0,34.7914,34.8223,34.7852,34.8037,30500.0
2011-01-14 14:00:00,56.36,56.37,56.34,56.34,33900.0,34.8099,34.8161,34.7976,34.7976,33900.0
2011-01-14 14:05:00,56.35,56.41,56.35,56.4,111400.0,34.8037,34.8408,34.8037,34.8346,111400.0
2011-01-14 14:10:00,56.41,56.41,56.35,56.35,25500.0,34.8408,34.8408,34.8037,34.8037,25500.0
2011-01-14 14:15:00,56.35,56.36,56.33,56.34,48300.0,34.8037,34.8099,34.7914,34.7976,48300.0
2011-01-14 14:20:00,56.34,56.35,56.33,56.34,38000.0,34.7976,34.8037,34.7914,34.7976,38000.0
2011-01-14 14:25:00,56.35,56.37,56.33,56.36,72800.0,34.8037,34.8161,34.7914,34.8099,72800.0
2011-01-14 14:30:00,56.36,56.36,56.31,56.31,25900.0,34.8099,34.8099,34.779,34.779,25900.0
2011-01-14 14:35:00,56.3,56.31,56.27,56.28,18900.0,34.7729,34.779,34.7543,34.7605,18900.0
2011-01-14 14:40:00,56.28,56.3,56.28,56.3,25200.0,34.7605,34.7729,34.7605,34.7729,25200.0
2011-01-14 14:45:00,56.29,56.32,56.29,56.31,13700.0,34.7667,34.7852,34.7667,34.779,13700.0
2011-01-14 14:50:00,56.31,56.32,56.3,56.31,24500.0,34.779,34.7852,34.7729,34.779,24500.0
2011-01-14 14:55:00,56.31,56.32,56.27,56.31,71200.0,34.779,34.7852,34.7543,34.779,71200.0
2011-01-14 15:00:00,56.31,56.33,56.29,56.3,44600.0,34.779,34.7914,34.7667,34.7729,44600.0
2011-01-14 15:05:00,56.29,56.33,56.27,56.27,71000.0,34.7667,34.7914,34.7543,34.7543,71000.0
2011-01-14 15:10:00,56.27,56.28,56.24,56.26,66100.0,34.7543,34.7605,34.7358,34.7482,66100.0
2011-01-14 15:15:00,56.27,56.3,56.26,56.28,45100.0,34.7543,34.7729,34.7482,34.7605,45100.0
2011-01-14 15:20:00,56.28,56.32,56.28,56.3,46300.0,34.7605,34.7852,34.7605,34.7729,46300.0
2011-01-14 15:25:00,56.3,56.31,56.27,56.31,90200.0,34.7729,34.779,34.7543,34.779,90200.0
2011-01-14 15:30:00,56.31,56.33,56.29,56.29,78800.0,34.779,34.7914,34.7667,34.7667,78800.0
2011-01-14 15:35:00,56.29,56.31,56.29,56.3,67800.0,34.7667,34.779,34.7667,34.7729,67800.0
2011-01-14 15:40:00,56.29,56.32,56.29,56.32,113900.0,34.7667,34.7852,34.7667,34.7852,113900.0
2011-01-14 15:45:00,56.32,56.41,56.32,56.39,218300.0,34.7852,34.8408,34.7852,34.8284,218300.0
2011-01-14 15:50:00,56.38,56.4,56.34,56.34,220800.0,34.8223,34.8346,34.7976,34.7976,220800.0
2011-01-14 15:55:00,56.35,56.41,56.34,56.39,610900.0,34.8037,34.8408,34.7976,34.8284,610900.0
2011-01-18 09:30:00,56.38,56.56,56.34,56.4,162300.0,34.8223,34.9334,34.7976,34.8346,162300.0
2011-01-18 09:35:00,56.38,56.51,56.37,56.44,165900.0,34.8223,34.9026,34.8161,34.8593,165900.0
2011-01-18 09:40:00,56.45,56.49,56.41,56.48,92800.0,34.8655,34.8902,34.8408,34.884,92800.0
2011-01-18 09:45:00,56.49,56.49,56.36,56.37,232000.0,34.8902,34.8902,34.8099,34.8161,232000.0
2011-01-18 09:50:00,56.37,56.39,56.24,56.24,289100.0,34.8161,34.8284,34.7358,34.7358,289100.0
2011-01-18 09:55:00,56.24,56.31,56.23,56.24,78300.0,34.7358,34.779,34.7296,34.7358,78300.0
2011-01-18 10:00:00,56.24,56.27,56.19,56.26,57400.0,34.7358,34.7543,34.7049,34.7482,57400.0
2011-01-18 10:05:00,56.26,56.29,56.18,56.19,52100.0,34.7482,34.7667,34.6987,34.7049,52100.0
2011-01-18 10:10:00,56.19,56.31,56.18,56.31,46700.0,34.7049,34.779,34.6987,34.779,46700.0
2011-01-18 10:15:00,56.31,56.36,56.27,56.36,25200.0,34.779,34.8099,34.7543,34.8099,25200.0
2011-01-18 10:20:00,56.36,56.36,56.33,56.34,30100.0,34.8099,34.8099,34.7914,34.7976,30100.0
2011-01-18 10:25:00,56.33,56.39,56.33,56.35,42900.0,34.7914,34.8284,34.7914,34.8037,42900.0
2011-01-18 10:30:00,56.34,56.35,56.28,56.34,70400.0,34.7976,34.8037,34.7605,34.7976,70400.0
2011-01-18 10:35:00,56.34,56.42,56.33,56.42,32100.0,34.7976,34.847,34.7914,34.847,32100.0
2011-01-18 10:40:00,56.43,56.44,56.37,56.42,115400.0,34.8532,34.8593,34.8161,34.847,115400.0
2011-01-18 10:45:00,56.42,56.44,56.34,56.35,124100.0,34.847,34.8593,34.7976,34.8037,124100.0
2011-01-18 10:50:00,56.34,56.4,56.32,56.4,14300.0,34.7976,34.8346,34.7852,34.8346,14300.0
2011-01-18 10:55:00,56.39,56.4,56.33,56.38,72600.0,34.8284,34.8346,34.7914,34.8223,72600.0
2011-01-18 11:00:00,56.38,56.4,56.37,56.39,19500.0,34.8223,34.8346,34.8161,34.8284,19500.0
2011-01-18 11:05:00,56.39,56.45,56.39,56.45,71100.0,34.8284,34.8655,34.8284,34.8655,71100.0
2011-01-18 11:10:00,56.44,56.47,56.44,56.47,99300.0,34.8593,34.8779,34.8593,34.8779,99300.0
2011-01-18 11:15:00,56.47,56.48,56.44,56.47,86400.0,34.8779,34.884,34.8593,34.8779,86400.0
2011-01-18 11:20:00,56.47,56.49,56.45,56.48,19300.0,34.8779,34.8902,34.8655,34.884,19300.0
2011-01-18 11:25:00,56.47,56.5,56.46,56.49,38500.0,34.8779,34.8964,34.8717,34.8902,38500.0
2011-01-18 11:30:00,56.5,56.52,56.49,56.5,53800.0,34.8964,34.9087,34.8902,34.8964,53800.0
2011-01-18 11:35:00,56.5,56.5,56.45,56.47,37400.0,34.8964,34.8964,34.8655,34.8779,37400.0
2011-01-18 11:40:00,56.47,56.49,56.46,56.48,8100.0,34.8779,34.8902,34.8717,34.884,8100.0
2011-01-18 11:45:00,56.48,56.5,56.47,56.48,40500.0,34.884,34.8964,34.8779,34.884,40500.0
2011-01-18 11:50:00,56.48,56.49,56.44,56.45,63800.0,34.884,34.8902,34.8593,34.8655,63800.0
2011-01-18 11:55:00,56.45,56.5,56.44,56.47,22000.0,34.8655,34.8964,34.8593,34.8779,22000.0
2011-01-18 12:00:00,56.48,56.49,56.45,56.46,52600.0,34.884,34.8902,34.8655,34.8717,52600.0
2011-01-18 12:05:00,56.46,56.49,56.44,56.48,35300.0,34.8717,34.8902,34.8593,34.884,35300.0
2011-01-18 12:10:00,56.48,56.48,56.43,56.45,13700.0,34.884,34.884,34.8532,34.8655,13700.0
2011-01-18 12:15:00,56.45,56.46,56.43,56.43,22900.0,34.8655,34.8717,34.8532,34.8532,22900.0
2011-01-18 12:20:00,56.43,56.47,56.42,56.47,76000.0,34.8532,34.8779,34.847,34.8779,76000.0
2011-01-18 12:25:00,56.46,56.47,56.44,56.44,54300.0,34.8717,34.8779,34.8593,34.8593,54300.0
2011-01-18 12:30:00,56.45,56.45,56.43,56.45,43300.0,34.8655,34.8655,34.8532,34.8655,43300.0
2011-01-18 12:35:00,56.45,56.49,56.45,56.48,15100.0,34.8655,34.8902,34.8655,34.884,15100.0
2011-01-18 12:40:00,56.47,56.48,56.45,56.46,10600.0,34.8779,34.884,34.8655,34.8717,10600.0
2011-01-18 12:45:00,56.45,56.48,56.44,56.46,36000.0,34.8655,34.884,34.8593,34.8717,36000.0
2011-01-18 12:50:00,56.46,56.47,56.46,56.47,16300.0,34.8717,34.8779,34.8717,34.8779,16300.0
2011-01-18 12:55:00,56.47,56.48,56.46,56.47,35800.0,34.8779,34.884,34.8717,34.8779,35800.0
2011-01-18 13:00:00,56.47,56.49,56.47,56.49,13600.0,34.8779,34.8902,34.8779,34.8902,13600.0
2011-01-18 13:05:00,56.49,56.5,56.48,56.49,10800.0,34.8902,34.8964,34.884,34.8902,10800.0
2011-01-18 13:10:00,56.49,56.5,56.48,56.5,25600.0,34.8902,34.8964,34.884,34.8964,25600.0
2011-01-18 13:15:00,56.49,56.52,56.49,56.51,71200.0,34.8902,34.9087,34.8902,34.9026,71200.0
2011-01-18 13:20:00,56.51,56.53,56.5,56.51,17400.0,34.9026,34.9149,34.8964,34.9026,17400.0
2011-01-18 13:25:00,56.52,56.54,56.52,56.54,11100.0,34.9087,34.9211,34.9087,34.9211,11100.0
2011-01-18 13:30:00,56.54,56.56,56.5,56.53,36900.0,34.9211,34.9334,34.8964,34.9149,36900.0
2011-01-18 13:35:00,56.53,56.57,56.53,56.54,26600.0,34.9149,34.9396,34.9149,34.9211,26600.0
2011-01-18 13:40:00,56.54,56.58,56.53,56.54,26300.0,34.9211,34.9458,34.9149,34.9211,26300.0
2011-01-18 13:45:00,56.53,56.54,56.5,56.52,28600.0,34.9149,34.9211,34.8964,34.9087,28600.0
2011-01-18 13:50:00,56.52,56.58,56.52,56.58,14700.0,34.9087,34.9458,34.9087,34.9458,14700.0
2011-01-18 13:55:00,56.58,56.58,56.53,56.56,21600.0,34.9458,34.9458,34.9149,34.9334,21600.0
2011-01-18 14:00:00,56.56,56.57,56.54,56.56,16100.0,34.9334,34.9396,34.9211,34.9334,16100.0
2011-01-18 14:05:00,56.55,56.58,56.55,56.58,10800.0,34.9273,34.9458,34.9273,34.9458,10800.0
2011-01-18 14:10:00,56.58,56.6,56.56,56.58,27300.0,34.9458,34.9582,34.9334,34.9458,27300.0
2011-01-18 14:15:00,56.57,56.62,56.56,56.62,20100.0,34.9396,34.9705,34.9334,34.9705,20100.0
2011-01-18 14:20:00,56.62,56.63,56.58,56.6,30000.0,34.9705,34.9767,34.9458,34.9582,30000.0
2011-01-18 14:25:00,56.6,56.64,56.59,56.64,19800.0,34.9582,34.9829,34.952,34.9829,19800.0
2011-01-18 14:30:00,56.64,56.65,56.6,56.61,15900.0,34.9829,34.989,34.9582,34.9643,15900.0
2011-01-18 14:35:00,56.62,56.67,56.62,56.65,52200.0,34.9705,35.0014,34.9705,34.989,52200.0
2011-01-18 14:40:00,56.66,56.66,56.62,56.64,23000.0,34.9952,34.9952,34.9705,34.9829,23000.0
2011-01-18 14:45:00,56.65,56.65,56.61,56.64,24800.0,34.989,34.989,34.9643,34.9829,24800.0
2011-01-18 14:50:00,56.63,56.67,56.63,56.67,12600.0,34.9767,35.0014,34.9767,35.0014,12600.0
2011-01-18 14:55:00,56.66,56.78,56.65,56.78,293100.0,34.9952,35.0693,34.989,35.0693,293100.0
2011-01-18 15:00:00,56.78,56.79,56.74,56.75,171900.0,35.0693,35.0755,35.0446,35.0508,171900.0
2011-01-18 15:05:00,56.74,56.76,56.69,56.69,78100.0,35.0446,35.057,35.0137,35.0137,78100.0
2011-01-18 15:10:00,56.69,56.73,56.69,56.73,36300.0,35.0137,35.0384,35.0137,35.0384,36300.0
2011-01-18 15:15:00,56.72,56.73,56.69,56.71,82200.0,35.0323,35.0384,35.0137,35.0261,82200.0
2011-01-18 15:20:00,56.71,56.79,56.71,56.78,217600.0,35.0261,35.0755,35.0261,35.0693,217600.0
2011-01-18 15:25:00,56.77,56.78,56.73,56.76,69400.0,35.0631,35.0693,35.0384,35.057,69400.0
2011-01-18 15:30:00,56.76,56.78,56.73,56.75,90500.0,35.057,35.0693,35.0384,35.0508,90500.0
2011-01-18 15:35:00,56.74,56.81,56.74,56.81,158300.0,35.0446,35.0879,35.0446,35.0879,158300.0
2011-01-18 15:40:00,56.82,56.83,56.8,56.83,136000.0,35.094,35.1002,35.0817,35.1002,136000.0
2011-01-18 15:45:00,56.83,56.88,56.82,56.85,249200.0,35.1002,35.1311,35.094,35.1126,249200.0
2011-01-18 15:50:00,56.85,56.86,56.79,56.82,324900.0,35.1126,35.1187,35.0755,35.094,324900.0
2011-01-18 15:55:00,56.83,56.94,56.82,56.94,1020700.0,35.1002,35.1681,35.094,35.1681,1020700.0
2011-01-18 16:00:00,56.92,56.99,56.82,56.96,595100.0,35.1558,35.199,35.094,35.1805,595100.0
2011-01-18 16:05:00,56.99,57.03,56.99,57.03,900.0,35.199,35.2237,35.199,35.2237,900.0
2011-01-18 16:10:00,57.04,57.04,57.04,57.04,400.0,35.2299,35.2299,35.2299,35.2299,400.0
2011-01-19 09:30:00,56.93,56.93,56.78,56.83,251400.0,35.162,35.162,35.0693,35.1002,251400.0
2011-01-19 09:35:00,56.83,56.9,56.66,56.66,322000.0,35.1002,35.1434,34.9952,34.9952,322000.0
2011-01-19 09:40:00,56.66,56.72,56.59,56.61,177200.0,34.9952,35.0323,34.952,34.9643,177200.0
2011-01-19 09:45:00,56.62,56.76,56.62,56.73,231200.0,34.9705,35.057,34.9705,35.0384,231200.0
2011-01-19 09:50:00,56.74,56.74,56.65,56.72,81100.0,35.0446,35.0446,34.989,35.0323,81100.0
2011-01-19 09:55:00,56.71,56.72,56.61,56.65,85800.0,35.0261,35.0323,34.9643,34.989,85800.0
2011-01-19 10:00:00,56.66,56.71,56.63,56.64,77500.0,34.9952,35.0261,34.9767,34.9829,77500.0
2011-01-19 10:05:00,56.64,56.7,56.63,56.68,44400.0,34.9829,35.0199,34.9767,35.0076,44400.0
2011-01-19 10:10:00,56.68,56.72,56.64,56.7,49700.0,35.0076,35.0323,34.9829,35.0199,49700.0
2011-01-19 10:15:00,56.7,56.73,56.61,56.61,161700.0,35.0199,35.0384,34.9643,34.9643,161700.0
2011-01-19 10:20:00,56.61,56.71,56.6,56.61,174300.0,34.9643,35.0261,34.9582,34.9643,174300.0
2011-01-19 10:25:00,56.61,56.61,56.5,56.55,482300.0,34.9643,34.9643,34.8964,34.9273,482300.0
2011-01-19 10:30:00,56.55,56.55,56.49,56.51,61200.0,34.9273,34.9273,34.8902,34.9026,61200.0
2011-01-19 10:35:00,56.51,56.58,56.5,56.53,113100.0,34.9026,34.9458,34.8964,34.9149,113100.0
2011-01-19 10:40:00,56.53,56.55,56.4,56.41,137000.0,34.9149,34.9273,34.8346,34.8408,137000.0
2011-01-19 10:45:00,56.42,56.5,56.42,56.46,106700.0,34.847,34.8964,34.847,34.8717,106700.0
2011-01-19 10:50:00,56.46,56.47,56.4,56.47,75900.0,34.8717,34.8779,34.8346,34.8779,75900.0
2011-01-19 10:55:00,56.46,56.49,56.43,56.46,58800.0,34.8717,34.8902,34.8532,34.8717,58800.0
2011-01-19 11:00:00,56.46,56.49,56.43,56.46,38600.0,34.8717,34.8902,34.8532,34.8717,38600.0
2011-01-19 11:05:00,56.45,56.47,56.4,56.42,171000.0,34.8655,34.8779,34.8346,34.847,171000.0
2011-01-19 11:10:00,56.43,56.46,56.36,56.38,197700.0,34.8532,34.8717,34.8099,34.8223,197700.0
2011-01-19 11:15:00,56.37,56.38,56.34,56.34,88600.0,34.8161,34.8223,34.7976,34.7976,88600.0
2011-01-19 11:20:00,56.35,56.38,56.34,56.37,49000.0,34.8037,34.8223,34.7976,34.8161,49000.0
2011-01-19 11:25:00,56.36,56.39,56.36,56.38,21800.0,34.8099,34.8284,34.8099,34.8223,21800.0
2011-01-19 11:30:00,56.38,56.44,56.38,56.44,39900.0,34.8223,34.8593,34.8223,34.8593,39900.0
2011-01-19 11:35:00,56.44,56.47,56.43,56.47,26200.0,34.8593,34.8779,34.8532,34.8779,26200.0
2011-01-19 11:40:00,56.47,56.48,56.43,56.44,30300.0,34.8779,34.884,34.8532,34.8593,30300.0
2011-01-19 11:45:00,56.43,56.46,56.42,56.44,25900.0,34.8532,34.8717,34.847,34.8593,25900.0
2011-01-19 11:50:00,56.44,56.44,56.41,56.42,14600.0,34.8593,34.8593,34.8408,34.847,14600.0
2011-01-19 11:55:00,56.41,56.42,56.36,56.4,40500.0,34.8408,34.847,34.8099,34.8346,40500.0
2011-01-19 12:00:00,56.39,56.4,56.33,56.33,88000.0,34.8284,34.8346,34.7914,34.7914,88000.0
2011-01-19 12:05:00,56.33,56.38,56.33,56.35,52800.0,34.7914,34.8223,34.7914,34.8037,52800.0
2011-01-19 12:10:00,56.36,56.41,56.36,56.41,29600.0,34.8099,34.8408,34.8099,34.8408,29600.0
2011-01-19 12:15:00,56.41,56.43,56.39,56.4,45500.0,34.8408,34.8532,34.8284,34.8346,45500.0
2011-01-19 12:20:00,56.4,56.44,56.4,56.42,81800.0,34.8346,34.8593,34.8346,34.847,81800.0
2011-01-19 12:25:00,56.42,56.46,56.4,56.4,61800.0,34.847,34.8717,34.8346,34.8346,61800.0
2011-01-19 12:30:00,56.4,56.4,56.3,56.32,145800.0,34.8346,34.8346,34.7729,34.7852,145800.0
2011-01-19 12:35:00,56.32,56.36,56.3,56.35,94200.0,34.7852,34.8099,34.7729,34.8037,94200.0
2011-01-19 12:40:00,56.35,56.35,56.27,56.28,28700.0,34.8037,34.8037,34.7543,34.7605,28700.0
2011-01-19 12:45:00,56.28,56.3,56.25,56.26,16100.0,34.7605,34.7729,34.742,34.7482,16100.0
2011-01-19 12:50:00,56.26,56.31,56.25,56.31,28400.0,34.7482,34.779,34.742,34.779,28400.0
2011-01-19 12:55:00,56.31,56.31,56.26,56.26,55500.0,34.779,34.779,34.7482,34.7482,55500.0
2011-01-19 13:00:00,56.25,56.26,56.19,56.26,63300.0,34.742,34.7482,34.7049,34.7482,63300.0
2011-01-19 13:05:00,56.26,56.27,56.23,56.27,30100.0,34.7482,34.7543,34.7296,34.7543,30100.0
2011-01-19 13:10:00,56.27,56.32,56.26,56.31,37900.0,34.7543,34.7852,34.7482,34.779,37900.0
2011-01-19 13:15:00,56.31,56.33,56.3,56.32,16700.0,34.779,34.7914,34.7729,34.7852,16700.0
2011-01-19 13:20:00,56.32,56.35,56.29,56.35,47700.0,34.7852,34.8037,34.7667,34.8037,47700.0
2011-01-19 13:25:00,56.34,56.39,56.3,56.35,103400.0,34.7976,34.8284,34.7729,34.8037,103400.0
2011-01-19 13:30:00,56.35,56.37,56.34,56.35,73500.0,34.8037,34.8161,34.7976,34.8037,73500.0
2011-01-19 13:35:00,56.35,56.37,56.35,56.36,33600.0,34.8037,34.8161,34.8037,34.8099,33600.0
2011-01-19 13:40:00,56.35,56.35,56.33,56.35,34400.0,34.8037,34.8037,34.7914,34.8037,34400.0
2011-01-19 13:45:00,56.35,56.35,56.26,56.28,101700.0,34.8037,34.8037,34.7482,34.7605,101700.0
2011-01-19 13:50:00,56.29,56.29,56.24,56.27,22500.0,34.7667,34.7667,34.7358,34.7543,22500.0
2011-01-19 13:55:00,56.27,56.27,56.21,56.24,86800.0,34.7543,34.7543,34.7173,34.7358,86800.0
2011-01-19 14:00:00,56.24,56.24,56.2,56.21,66800.0,34.7358,34.7358,34.7111,34.7173,66800.0
2011-01-19 14:05:00,56.22,56.26,56.17,56.17,214500.0,34.7235,34.7482,34.6926,34.6926,214500.0
2011-01-19 14:10:00,56.18,56.22,56.15,56.15,153100.0,34.6987,34.7235,34.6802,34.6802,153100.0
2011-01-19 14:15:00,56.14,56.21,56.13,56.2,60100.0,34.674,34.7173,34.6679,34.7111,60100.0
2011-01-19 14:20:00,56.19,56.25,56.14,56.17,209900.0,34.7049,34.742,34.674,34.6926,209900.0
2011-01-19 14:25:00,56.17,56.21,56.12,56.15,47200.0,34.6926,34.7173,34.6617,34.6802,47200.0
2011-01-19 14:30:00,56.15,56.22,56.13,56.21,77700.0,34.6802,34.7235,34.6679,34.7173,77700.0
2011-01-19 14:35:00,56.21,56.24,56.2,56.23,109000.0,34.7173,34.7358,34.7111,34.7296,109000.0
2011-01-19 14:40:00,56.23,56.24,56.15,56.18,76200.0,34.7296,34.7358,34.6802,34.6987,76200.0
2011-01-19 14:45:00,56.17,56.17,56.14,56.16,70600.0,34.6926,34.6926,34.674,34.6864,70600.0
2011-01-19 14:50:00,56.16,56.16,56.11,56.13,54900.0,34.6864,34.6864,34.6555,34.6679,54900.0
2011-01-19 14:55:00,56.13,56.14,56.08,56.13,87400.0,34.6679,34.674,34.637,34.6679,87400.0
2011-01-19 15:00:00,56.13,56.15,56.05,56.05,185300.0,34.6679,34.6802,34.6185,34.6185,185300.0
2011-01-19 15:05:00,56.05,56.11,56.03,56.04,121200.0,34.6185,34.6555,34.6061,34.6123,121200.0
2011-01-19 15:10:00,56.04,56.07,55.99,55.99,64500.0,34.6123,34.6308,34.5814,34.5814,64500.0
2011-01-19 15:15:00,56.01,56.05,55.99,56.04,83800.0,34.5937,34.6185,34.5814,34.6123,83800.0
2011-01-19 15:20:00,56.04,56.08,56.02,56.03,71200.0,34.6123,34.637,34.5999,34.6061,71200.0
2011-01-19 15:25:00,56.03,56.04,56.01,56.03,56300.0,34.6061,34.6123,34.5937,34.6061,56300.0
2011-01-19 15:30:00,56.02,56.03,55.95,56.01,166500.0,34.5999,34.6061,34.5567,34.5937,166500.0
2011-01-19 15:35:00,56.01,56.04,55.94,56.03,131000.0,34.5937,34.6123,34.5505,34.6061,131000.0
2011-01-19 15:40:00,56.02,56.09,55.97,56.08,216900.0,34.5999,34.6432,34.569,34.637,216900.0
2011-01-19 15:45:00,56.07,56.1,56.03,56.09,202300.0,34.6308,34.6493,34.6061,34.6432,202300.0
2011-01-19 15:50:00,56.1,56.15,56.09,56.15,161600.0,34.6493,34.6802,34.6432,34.6802,161600.0
2011-01-19 15:55:00,56.14,56.18,56.12,56.18,500400.0,34.674,34.6987,34.6617,34.6987,500400.0
2011-01-20 09:30:00,56.11,56.31,56.02,56.24,281900.0,34.6555,34.779,34.5999,34.7358,281900.0
2011-01-20 09:35:00,56.24,56.26,55.97,56.03,187100.0,34.7358,34.7482,34.569,34.6061,187100.0
2011-01-20 09:40:00,56.03,56.11,55.99,56.1,108200.0,34.6061,34.6555,34.5814,34.6493,108200.0
2011-01-20 09:45:00,56.1,56.19,56.07,56.19,250700.0,34.6493,34.7049,34.6308,34.7049,250700.0
2011-01-20 09:50:00,56.19,56.3,56.18,56.3,157100.0,34.7049,34.7729,34.6987,34.7729,157100.0
2011-01-20 09:55:00,56.3,56.56,56.3,56.54,178600.0,34.7729,34.9334,34.7729,34.9211,178600.0
2011-01-20 10:00:00,56.54,56.62,56.5,56.62,191700.0,34.9211,34.9705,34.8964,34.9705,191700.0
2011-01-20 10:05:00,56.61,56.61,56.53,56.53,216200.0,34.9643,34.9643,34.9149,34.9149,216200.0
2011-01-20 10:10:00,56.53,56.58,56.53,56.56,78600.0,34.9149,34.9458,34.9149,34.9334,78600.0
2011-01-20 10:15:00,56.56,56.59,56.46,56.47,161700.0,34.9334,34.952,34.8717,34.8779,161700.0
2011-01-20 10:20:00,56.47,56.55,56.44,56.52,102400.0,34.8779,34.9273,34.8593,34.9087,102400.0
2011-01-20 10:25:00,56.52,56.61,56.45,56.59,181600.0,34.9087,34.9643,34.8655,34.952,181600.0
2011-01-20 10:30:00,56.58,56.64,56.51,56.57,166300.0,34.9458,34.9829,34.9026,34.9396,166300.0
2011-01-20 10:35:00,56.58,56.58,56.42,56.44,88900.0,34.9458,34.9458,34.847,34.8593,88900.0
2011-01-20 10:40:00,56.44,56.45,56.35,56.43,357700.0,34.8593,34.8655,34.8037,34.8532,357700.0
2011-01-20 10:45:00,56.42,56.48,56.36,56.4,246900.0,34.847,34.884,34.8099,34.8346,246900.0
2011-01-20 10:50:00,56.42,56.43,56.35,56.37,204900.0,34.847,34.8532,34.8037,34.8161,204900.0
2011-01-20 10:55:00,56.37,56.37,56.27,56.31,211900.0,34.8161,34.8161,34.7543,34.779,211900.0
2011-01-20 11:00:00,56.32,56.32,56.26,56.32,36000.0,34.7852,34.7852,34.7482,34.7852,36000.0
2011-01-20 11:05:00,56.32,56.36,56.32,56.36,102900.0,34.7852,34.8099,34.7852,34.8099,102900.0
2011-01-20 11:10:00,56.35,56.37,56.33,56.36,42100.0,34.8037,34.8161,34.7914,34.8099,42100.0
2011-01-20 11:15:00,56.36,56.38,56.34,56.36,18100.0,34.8099,34.8223,34.7976,34.8099,18100.0
2011-01-20 11:20:00,56.37,56.37,56.32,56.33,37000.0,34.8161,34.8161,34.7852,34.7914,37000.0
2011-01-20 11:25:00,56.33,56.34,56.28,56.3,65700.0,34.7914,34.7976,34.7605,34.7729,65700.0
2011-01-20 11:30:00,56.3,56.3,56.21,56.22,83900.0,34.7729,34.7729,34.7173,34.7235,83900.0
2011-01-20 11:35:00,56.23,56.25,56.2,56.21,36500.0,34.7296,34.742,34.7111,34.7173,36500.0
2011-01-20 11:40:00,56.21,56.23,56.2,56.21,27500.0,34.7173,34.7296,34.7111,34.7173,27500.0
2011-01-20 11:45:00,56.2,56.25,56.2,56.21,16800.0,34.7111,34.742,34.7111,34.7173,16800.0
2011-01-20 11:50:00,56.22,56.22,56.19,56.19,18100.0,34.7235,34.7235,34.7049,34.7049,18100.0
2011-01-20 11:55:00,56.19,56.21,56.17,56.19,51400.0,34.7049,34.7173,34.6926,34.7049,51400.0
2011-01-20 12:00:00,56.19,56.22,56.18,56.21,24600.0,34.7049,34.7235,34.6987,34.7173,24600.0
2011-01-20 12:05:00,56.21,56.29,56.21,56.28,29700.0,34.7173,34.7667,34.7173,34.7605,29700.0
2011-01-20 12:10:00,56.28,56.29,56.26,56.27,22400.0,34.7605,34.7667,34.7482,34.7543,22400.0
2011-01-20 12:15:00,56.26,56.26,56.22,56.24,18300.0,34.7482,34.7482,34.7235,34.7358,18300.0
2011-01-20 12:20:00,56.25,56.31,56.25,56.29,21700.0,34.742,34.779,34.742,34.7667,21700.0
2011-01-20 12:25:00,56.3,56.33,56.26,56.28,24500.0,34.7729,34.7914,34.7482,34.7605,24500.0
2011-01-20 12:30:00,56.27,56.3,56.24,56.24,37200.0,34.7543,34.7729,34.7358,34.7358,37200.0
2011-01-20 12:35:00,56.25,56.25,56.2,56.22,14300.0,34.742,34.742,34.7111,34.7235,14300.0
2011-01-20 12:40:00,56.22,56.23,56.2,56.2,13600.0,34.7235,34.7296,34.7111,34.7111,13600.0
2011-01-20 12:45:00,56.21,56.25,56.2,56.22,26100.0,34.7173,34.742,34.7111,34.7235,26100.0
2011-01-20 12:50:00,56.22,56.23,56.14,56.17,32300.0,34.7235,34.7296,34.674,34.6926,32300.0
2011-01-20 12:55:00,56.17,56.23,56.15,56.18,48200.0,34.6926,34.7296,34.6802,34.6987,48200.0
2011-01-20 13:00:00,56.18,56.18,56.13,56.14,47500.0,34.6987,34.6987,34.6679,34.674,47500.0
2011-01-20 13:05:00,56.13,56.16,56.11,56.15,13900.0,34.6679,34.6864,34.6555,34.6802,13900.0
2011-01-20 13:10:00,56.14,56.15,56.09,56.1,53400.0,34.674,34.6802,34.6432,34.6493,53400.0
2011-01-20 13:15:00,56.1,56.14,56.09,56.13,46300.0,34.6493,34.674,34.6432,34.6679,46300.0
2011-01-20 13:20:00,56.12,56.13,56.04,56.1,134500.0,34.6617,34.6679,34.6123,34.6493,134500.0
2011-01-20 13:25:00,56.1,56.11,56.08,56.1,26400.0,34.6493,34.6555,34.637,34.6493,26400.0
2011-01-20 13:30:00,56.1,56.15,56.1,56.13,82100.0,34.6493,34.6802,34.6493,34.6679,82100.0
2011-01-20 13:35:00,56.13,56.14,56.1,56.13,30000.0,34.6679,34.674,34.6493,34.6679,30000.0
2011-01-20 13:40:00,56.12,56.14,56.06,56.08,92900.0,34.6617,34.674,34.6246,34.637,92900.0
2011-01-20 13:45:00,56.07,56.12,56.07,56.12,26400.0,34.6308,34.6617,34.6308,34.6617,26400.0
2011-01-20 13:50:00,56.13,56.13,56.1,56.12,5700.0,34.6679,34.6679,34.6493,34.6617,5700.0
2011-01-20 13:55:00,56.12,56.19,56.12,56.18,26100.0,34.6617,34.7049,34.6617,34.6987,26100.0
2011-01-20 14:00:00,56.18,56.19,56.16,56.17,30600.0,34.6987,34.7049,34.6864,34.6926,30600.0
2011-01-20 14:05:00,56.17,56.19,56.16,56.16,112400.0,34.6926,34.7049,34.6864,34.6864,112400.0
2011-01-20 14:10:00,56.17,56.24,56.16,56.24,143900.0,34.6926,34.7358,34.6864,34.7358,143900.0
2011-01-20 14:15:00,56.24,56.24,56.22,56.23,62600.0,34.7358,34.7358,34.7235,34.7296,62600.0
2011-01-20 14:20:00,56.24,56.28,56.2,56.24,147300.0,34.7358,34.7605,34.7111,34.7358,147300.0
2011-01-20 14:25:00,56.24,56.25,56.18,56.2,194200.0,34.7358,34.742,34.6987,34.7111,194200.0
2011-01-20 14:30:00,56.2,56.29,56.18,56.29,59300.0,34.7111,34.7667,34.6987,34.7667,59300.0
2011-01-20 14:35:00,56.3,56.3,56.25,56.28,64400.0,34.7729,34.7729,34.742,34.7605,64400.0
2011-01-20 14:40:00,56.29,56.36,56.28,56.35,46000.0,34.7667,34.8099,34.7605,34.8037,46000.0
2011-01-20 14:45:00,56.35,56.36,56.3,56.3,44100.0,34.8037,34.8099,34.7729,34.7729,44100.0
2011-01-20 14:50:00,56.3,56.37,56.28,56.35,74500.0,34.7729,34.8161,34.7605,34.8037,74500.0
2011-01-20 14:55:00,56.36,56.4,56.33,56.4,42000.0,34.8099,34.8346,34.7914,34.8346,42000.0
2011-01-20 15:00:00,56.4,56.41,56.36,56.4,57700.0,34.8346,34.8408,34.8099,34.8346,57700.0
2011-01-20 15:05:00,56.4,56.41,56.33,56.33,41400.0,34.8346,34.8408,34.7914,34.7914,41400.0
2011-01-20 15:10:00,56.33,56.37,56.31,56.32,71800.0,34.7914,34.8161,34.779,34.7852,71800.0
2011-01-20 15:15:00,56.31,56.31,56.24,56.25,88000.0,34.779,34.779,34.7358,34.742,88000.0
2011-01-20 15:20:00,56.25,56.26,56.19,56.24,83400.0,34.742,34.7482,34.7049,34.7358,83400.0
2011-01-20 15:25:00,56.24,56.25,56.15,56.19,60700.0,34.7358,34.742,34.6802,34.7049,60700.0
2011-01-20 15:30:00,56.19,56.22,56.12,56.17,159300.0,34.7049,34.7235,34.6617,34.6926,159300.0
2011-01-20 15:35:00,56.17,56.2,56.14,56.19,63900.0,34.6926,34.7111,34.674,34.7049,63900.0
2011-01-20 15:40:00,56.18,56.23,56.17,56.18,172900.0,34.6987,34.7296,34.6926,34.6987,172900.0
2011-01-20 15:45:00,56.19,56.27,56.17,56.18,267000.0,34.7049,34.7543,34.6926,34.6987,267000.0
2011-01-20 15:50:00,56.18,56.2,56.13,56.17,150900.0,34.6987,34.7111,34.6679,34.6926,150900.0
2011-01-20 15:55:00,56.17,56.2,56.14,56.18,259300.0,34.6926,34.7111,34.674,34.6987,259300.0
2011-01-21 09:30:00,56.51,56.51,56.2,56.25,234700.0,34.9026,34.9026,34.7111,34.742,234700.0
2011-01-21 09:35:00,56.26,56.29,56.17,56.19,103700.0,34.7482,34.7667,34.6926,34.7049,103700.0
2011-01-21 09:40:00,56.19,56.27,56.17,56.18,176300.0,34.7049,34.7543,34.6926,34.6987,176300.0
2011-01-21 09:45:00,56.18,56.25,56.18,56.2,91900.0,34.6987,34.742,34.6987,34.7111,91900.0
2011-01-21 09:50:00,56.19,56.24,56.18,56.23,65800.0,34.7049,34.7358,34.6987,34.7296,65800.0
2011-01-21 09:55:00,56.23,56.35,56.23,56.32,129300.0,34.7296,34.8037,34.7296,34.7852,129300.0
2011-01-21 10:00:00,56.33,56.36,56.29,56.31,86000.0,34.7914,34.8099,34.7667,34.779,86000.0
2011-01-21 10:05:00,56.31,56.32,56.24,56.26,93700.0,34.779,34.7852,34.7358,34.7482,93700.0
2011-01-21 10:10:00,56.26,56.28,56.23,56.24,77900.0,34.7482,34.7605,34.7296,34.7358,77900.0
2011-01-21 10:15:00,56.23,56.28,56.23,56.25,140400.0,34.7296,34.7605,34.7296,34.742,140400.0
2011-01-21 10:20:00,56.25,56.27,56.23,56.27,72600.0,34.742,34.7543,34.7296,34.7543,72600.0
2011-01-21 10:25:00,56.27,56.31,56.26,56.28,48400.0,34.7543,34.779,34.7482,34.7605,48400.0
2011-01-21 10:30:00,56.28,56.31,56.25,56.26,27900.0,34.7605,34.779,34.742,34.7482,27900.0
2011-01-21 10:35:00,56.26,56.33,56.26,56.27,32600.0,34.7482,34.7914,34.7482,34.7543,32600.0
2011-01-21 10:40:00,56.28,56.33,56.28,56.3,108600.0,34.7605,34.7914,34.7605,34.7729,108600.0
2011-01-21 10:45:00,56.31,56.33,56.24,56.25,85500.0,34.779,34.7914,34.7358,34.742,85500.0
2011-01-21 10:50:00,56.25,56.33,56.23,56.25,177100.0,34.742,34.7914,34.7296,34.742,177100.0
2011-01-21 10:55:00,56.25,56.28,56.24,56.28,40200.0,34.742,34.7605,34.7358,34.7605,40200.0
2011-01-21 11:00:00,56.27,56.33,56.27,56.3,66000.0,34.7543,34.7914,34.7543,34.7729,66000.0
2011-01-21 11:05:00,56.3,56.33,56.25,56.25,89000.0,34.7729,34.7914,34.742,34.742,89000.0
2011-01-21 11:10:00,56.25,56.26,56.21,56.24,31400.0,34.742,34.7482,34.7173,34.7358,31400.0
2011-01-21 11:15:00,56.24,56.24,56.17,56.19,50300.0,34.7358,34.7358,34.6926,34.7049,50300.0
2011-01-21 11:20:00,56.18,56.27,56.17,56.27,39300.0,34.6987,34.7543,34.6926,34.7543,39300.0
2011-01-21 11:25:00,56.27,56.32,56.27,56.32,19400.0,34.7543,34.7852,34.7543,34.7852,19400.0
2011-01-21 11:30:00,56.32,56.32,56.28,56.3,26400.0,34.7852,34.7852,34.7605,34.7729,26400.0
2011-01-21 11:35:00,56.31,56.34,56.3,56.3,24800.0,34.779,34.7976,34.7729,34.7729,24800.0
2011-01-21 11:40:00,56.29,56.31,56.26,56.28,160000.0,34.7667,34.779,34.7482,34.7605,160000.0
2011-01-21 11:45:00,56.27,56.28,56.22,56.24,71500.0,34.7543,34.7605,34.7235,34.7358,71500.0
2011-01-21 11:50:00,56.24,56.24,56.17,56.17,77000.0,34.7358,34.7358,34.6926,34.6926,77000.0
2011-01-21 11:55:00,56.17,56.24,56.17,56.24,115700.0,34.6926,34.7358,34.6926,34.7358,115700.0
2011-01-21 12:00:00,56.24,56.26,56.22,56.24,14700.0,34.7358,34.7482,34.7235,34.7358,14700.0
2011-01-21 12:05:00,56.25,56.31,56.25,56.31,17000.0,34.742,34.779,34.742,34.779,17000.0
2011-01-21 12:10:00,56.31,56.34,56.3,56.34,33600.0,34.779,34.7976,34.7729,34.7976,33600.0
2011-01-21 12:15:00,56.33,56.35,56.31,56.34,22700.0,34.7914,34.8037,34.779,34.7976,22700.0
2011-01-21 12:20:00,56.34,56.36,56.3,56.31,20300.0,34.7976,34.8099,34.7729,34.779,20300.0
2011-01-21 12:25:00,56.3,56.33,56.3,56.32,9200.0,34.7729,34.7914,34.7729,34.7852,9200.0
2011-01-21 12:30:00,56.33,56.34,56.32,56.34,38000.0,34.7914,34.7976,34.7852,34.7976,38000.0
2011-01-21 12:35:00,56.33,56.38,56.33,56.35,21300.0,34.7914,34.8223,34.7914,34.8037,21300.0
2011-01-21 12:40:00,56.34,56.35,56.27,56.27,15900.0,34.7976,34.8037,34.7543,34.7543,15900.0
2011-01-21 12:45:00,56.26,56.31,56.24,56.31,25000.0,34.7482,34.779,34.7358,34.779,25000.0
2011-01-21 12:50:00,56.3,56.33,56.27,56.31,14000.0,34.7729,34.7914,34.7543,34.779,14000.0
2011-01-21 12:55:00,56.3,56.35,56.27,56.35,60100.0,34.7729,34.8037,34.7543,34.8037,60100.0
2011-01-21 13:00:00,56.35,56.35,56.26,56.26,18800.0,34.8037,34.8037,34.7482,34.7482,18800.0
2011-01-21 13:05:00,56.26,56.31,56.26,56.27,10300.0,34.7482,34.779,34.7482,34.7543,10300.0
2011-01-21 13:10:00,56.26,56.31,56.25,56.29,13800.0,34.7482,34.779,34.742,34.7667,13800.0
2011-01-21 13:15:00,56.29,56.36,56.28,56.35,29800.0,34.7667,34.8099,34.7605,34.8037,29800.0
2011-01-21 13:20:00,56.35,56.36,56.3,56.33,21400.0,34.8037,34.8099,34.7729,34.7914,21400.0
2011-01-21 13:25:00,56.32,56.33,56.28,56.3,7000.0,34.7852,34.7914,34.7605,34.7729,7000.0
2011-01-21 13:30:00,56.3,56.32,56.28,56.32,8900.0,34.7729,34.7852,34.7605,34.7852,8900.0
2011-01-21 13:35:00,56.33,56.33,56.28,56.29,47800.0,34.7914,34.7914,34.7605,34.7667,47800.0
2011-01-21 13:40:00,56.29,56.3,56.26,56.26,47200.0,34.7667,34.7729,34.7482,34.7482,47200.0
2011-01-21 13:45:00,56.26,56.28,56.25,56.26,27900.0,34.7482,34.7605,34.742,34.7482,27900.0
2011-01-21 13:50:00,56.26,56.27,56.23,56.26,22900.0,34.7482,34.7543,34.7296,34.7482,22900.0
2011-01-21 13:55:00,56.25,56.31,56.24,56.3,14200.0,34.742,34.779,34.7358,34.7729,14200.0
2011-01-21 14:00:00,56.3,56.33,56.25,56.31,60700.0,34.7729,34.7914,34.742,34.779,60700.0
2011-01-21 14:05:00,56.31,56.32,56.29,56.32,8600.0,34.779,34.7852,34.7667,34.7852,8600.0
2011-01-21 14:10:00,56.31,56.31,56.28,56.28,12900.0,34.779,34.779,34.7605,34.7605,12900.0
2011-01-21 14:15:00,56.29,56.29,56.22,56.28,44100.0,34.7667,34.7667,34.7235,34.7605,44100.0
2011-01-21 14:20:00,56.28,56.29,56.27,56.28,11500.0,34.7605,34.7667,34.7543,34.7605,11500.0
2011-01-21 14:25:00,56.27,56.28,56.23,56.24,21600.0,34.7543,34.7605,34.7296,34.7358,21600.0
2011-01-21 14:30:00,56.23,56.3,56.22,56.3,37400.0,34.7296,34.7729,34.7235,34.7729,37400.0
2011-01-21 14:35:00,56.29,56.32,56.28,56.3,30300.0,34.7667,34.7852,34.7605,34.7729,30300.0
2011-01-21 14:40:00,56.3,56.31,56.26,56.26,28300.0,34.7729,34.779,34.7482,34.7482,28300.0
2011-01-21 14:45:00,56.26,56.3,56.26,56.29,18500.0,34.7482,34.7729,34.7482,34.7667,18500.0
2011-01-21 14:50:00,56.29,56.3,56.26,56.27,83700.0,34.7667,34.7729,34.7482,34.7543,83700.0
2011-01-21 14:55:00,56.27,56.28,56.25,56.26,20200.0,34.7543,34.7605,34.742,34.7482,20200.0
2011-01-21 15:00:00,56.26,56.28,56.24,56.26,69100.0,34.7482,34.7605,34.7358,34.7482,69100.0
2011-01-21 15:05:00,56.26,56.28,56.24,56.26,24700.0,34.7482,34.7605,34.7358,34.7482,24700.0
2011-01-21 15:10:00,56.26,56.28,56.25,56.26,21400.0,34.7482,34.7605,34.742,34.7482,21400.0
2011-01-21 15:15:00,56.26,56.27,56.23,56.24,14300.0,34.7482,34.7543,34.7296,34.7358,14300.0
2011-01-21 15:20:00,56.24,56.27,56.2,56.26,43500.0,34.7358,34.7543,34.7111,34.7482,43500.0
2011-01-21 15:25:00,56.27,56.28,56.23,56.24,22800.0,34.7543,34.7605,34.7296,34.7358,22800.0
2011-01-21 15:30:00,56.24,56.27,56.21,56.25,62600.0,34.7358,34.7543,34.7173,34.742,62600.0
2011-01-21 15:35:00,56.26,56.27,56.23,56.26,54500.0,34.7482,34.7543,34.7296,34.7482,54500.0
2011-01-21 15:40:00,56.26,56.26,56.22,56.24,153600.0,34.7482,34.7482,34.7235,34.7358,153600.0
2011-01-21 15:45:00,56.24,56.32,56.24,56.28,232100.0,34.7358,34.7852,34.7358,34.7605,232100.0
2011-01-21 15:50:00,56.28,56.34,56.28,56.34,189000.0,34.7605,34.7976,34.7605,34.7976,189000.0
2011-01-21 15:55:00,56.34,56.37,56.31,56.35,387400.0,34.7976,34.8161,34.779,34.8037,387400.0
2011-01-24 09:30:00,56.39,56.51,56.39,56.46,163300.0,34.8284,34.9026,34.8284,34.8717,163300.0
2011-01-24 09:35:00,56.47,56.61,56.47,56.53,142700.0,34.8779,34.9643,34.8779,34.9149,142700.0
2011-01-24 09:40:00,56.53,56.57,56.46,56.47,110000.0,34.9149,34.9396,34.8717,34.8779,110000.0
2011-01-24 09:45:00,56.47,56.6,56.46,56.57,110800.0,34.8779,34.9582,34.8717,34.9396,110800.0
2011-01-24 09:50:00,56.57,56.59,56.47,56.48,61200.0,34.9396,34.952,34.8779,34.884,61200.0
2011-01-24 09:55:00,56.49,56.49,56.41,56.41,54000.0,34.8902,34.8902,34.8408,34.8408,54000.0
2011-01-24 10:00:00,56.42,56.46,56.38,56.42,61500.0,34.847,34.8717,34.8223,34.847,61500.0
2011-01-24 10:05:00,56.42,56.45,56.39,56.45,65300.0,34.847,34.8655,34.8284,34.8655,65300.0
2011-01-24 10:10:00,56.45,56.47,56.4,56.4,66200.0,34.8655,34.8779,34.8346,34.8346,66200.0
2011-01-24 10:15:00,56.4,56.4,56.31,56.36,93800.0,34.8346,34.8346,34.779,34.8099,93800.0
2011-01-24 10:20:00,56.36,56.38,56.32,56.36,60800.0,34.8099,34.8223,34.7852,34.8099,60800.0
2011-01-24 10:25:00,56.36,56.38,56.3,56.3,36100.0,34.8099,34.8223,34.7729,34.7729,36100.0
2011-01-24 10:30:00,56.31,56.34,56.25,56.26,58700.0,34.779,34.7976,34.742,34.7482,58700.0
2011-01-24 10:35:00,56.27,56.34,56.26,56.31,101400.0,34.7543,34.7976,34.7482,34.779,101400.0
2011-01-24 10:40:00,56.31,56.4,56.31,56.38,173900.0,34.779,34.8346,34.779,34.8223,173900.0
2011-01-24 10:45:00,56.38,56.39,56.35,56.38,62700.0,34.8223,34.8284,34.8037,34.8223,62700.0
2011-01-24 10:50:00,56.38,56.44,56.38,56.43,34400.0,34.8223,34.8593,34.8223,34.8532,34400.0
2011-01-24 10:55:00,56.43,56.46,56.43,56.44,81600.0,34.8532,34.8717,34.8532,34.8593,81600.0
2011-01-24 11:00:00,56.44,56.49,56.43,56.49,46500.0,34.8593,34.8902,34.8532,34.8902,46500.0
2011-01-24 11:05:00,56.49,56.53,56.46,56.51,172100.0,34.8902,34.9149,34.8717,34.9026,172100.0
2011-01-24 11:10:00,56.52,56.53,56.47,56.52,102600.0,34.9087,34.9149,34.8779,34.9087,102600.0
2011-01-24 11:15:00,56.52,56.54,56.51,56.53,53800.0,34.9087,34.9211,34.9026,34.9149,53800.0
2011-01-24 11:20:00,56.53,56.54,56.5,56.53,79300.0,34.9149,34.9211,34.8964,34.9149,79300.0
2011-01-24 11:25:00,56.53,56.55,56.52,56.53,40900.0,34.9149,34.9273,34.9087,34.9149,40900.0
2011-01-24 11:30:00,56.53,56.56,56.52,56.54,33300.0,34.9149,34.9334,34.9087,34.9211,33300.0
2011-01-24 11:35:00,56.54,56.54,56.47,56.49,34900.0,34.9211,34.9211,34.8779,34.8902,34900.0
2011-01-24 11:40:00,56.48,56.51,56.47,56.5,22800.0,34.884,34.9026,34.8779,34.8964,22800.0
2011-01-24 11:45:00,56.5,56.52,56.49,56.51,22400.0,34.8964,34.9087,34.8902,34.9026,22400.0
2011-01-24 11:50:00,56.52,56.55,56.51,56.54,75700.0,34.9087,34.9273,34.9026,34.9211,75700.0
2011-01-24 11:55:00,56.54,56.55,56.52,56.54,68900.0,34.9211,34.9273,34.9087,34.9211,68900.0
2011-01-24 12:00:00,56.54,56.58,56.53,56.56,74400.0,34.9211,34.9458,34.9149,34.9334,74400.0
2011-01-24 12:05:00,56.56,56.6,56.56,56.59,71100.0,34.9334,34.9582,34.9334,34.952,71100.0
2011-01-24 12:10:00,56.59,56.63,56.58,56.59,63100.0,34.952,34.9767,34.9458,34.952,63100.0
2011-01-24 12:15:00,56.59,56.59,56.54,56.54,13000.0,34.952,34.952,34.9211,34.9211,13000.0
2011-01-24 12:20:00,56.54,56.56,56.53,56.53,11000.0,34.9211,34.9334,34.9149,34.9149,11000.0
2011-01-24 12:25:00,56.53,56.55,56.51,56.51,28700.0,34.9149,34.9273,34.9026,34.9026,28700.0
2011-01-24 12:30:00,56.51,56.53,56.51,56.53,12600.0,34.9026,34.9149,34.9026,34.9149,12600.0
2011-01-24 12:35:00,56.53,56.55,56.52,56.55,19400.0,34.9149,34.9273,34.9087,34.9273,19400.0
2011-01-24 12:40:00,56.55,56.58,56.54,56.55,49300.0,34.9273,34.9458,34.9211,34.9273,49300.0
2011-01-24 12:45:00,56.55,56.57,56.55,56.57,14000.0,34.9273,34.9396,34.9273,34.9396,14000.0
2011-01-24 12:50:00,56.56,56.57,56.54,56.55,21400.0,34.9334,34.9396,34.9211,34.9273,21400.0
2011-01-24 12:55:00,56.54,56.56,56.53,56.54,49500.0,34.9211,34.9334,34.9149,34.9211,49500.0
2011-01-24 13:00:00,56.55,56.56,56.54,56.55,15600.0,34.9273,34.9334,34.9211,34.9273,15600.0
2011-01-24 13:05:00,56.55,56.61,56.54,56.6,58100.0,34.9273,34.9643,34.9211,34.9582,58100.0
2011-01-24 13:10:00,56.61,56.63,56.6,56.62,20400.0,34.9643,34.9767,34.9582,34.9705,20400.0
2011-01-24 13:15:00,56.62,56.63,56.59,56.61,37400.0,34.9705,34.9767,34.952,34.9643,37400.0
2011-01-24 13:20:00,56.62,56.68,56.62,56.68,59100.0,34.9705,35.0076,34.9705,35.0076,59100.0
2011-01-24 13:25:00,56.68,56.72,56.67,56.69,43200.0,35.0076,35.0323,35.0014,35.0137,43200.0
2011-01-24 13:30:00,56.69,56.75,56.68,56.71,71800.0,35.0137,35.0508,35.0076,35.0261,71800.0
2011-01-24 13:35:00,56.72,56.76,56.7,56.74,87300.0,35.0323,35.057,35.0199,35.0446,87300.0
2011-01-24 13:40:00,56.73,56.75,56.72,56.74,19900.0,35.0384,35.0508,35.0323,35.0446,19900.0
2011-01-24 13:45:00,56.74,56.78,56.71,56.76,68500.0,35.0446,35.0693,35.0261,35.057,68500.0
2011-01-24 13:50:00,56.76,56.78,56.74,56.77,56100.0,35.057,35.0693,35.0446,35.0631,56100.0
2011-01-24 13:55:00,56.78,56.81,56.76,56.78,157800.0,35.0693,35.0879,35.057,35.0693,157800.0
2011-01-24 14:00:00,56.79,56.83,56.78,56.81,101500.0,35.0755,35.1002,35.0693,35.0879,101500.0
2011-01-24 14:05:00,56.81,56.82,56.79,56.81,27500.0,35.0879,35.094,35.0755,35.0879,27500.0
2011-01-24 14:10:00,56.82,56.88,56.82,56.87,72900.0,35.094,35.1311,35.094,35.1249,72900.0
2011-01-24 14:15:00,56.88,56.9,56.81,56.81,97600.0,35.1311,35.1434,35.0879,35.0879,97600.0
2011-01-24 14:20:00,56.81,56.82,56.77,56.78,64900.0,35.0879,35.094,35.0631,35.0693,64900.0
2011-01-24 14:25:00,56.78,56.8,56.77,56.77,47800.0,35.0693,35.0817,35.0631,35.0631,47800.0
2011-01-24 14:30:00,56.77,56.79,56.77,56.78,38200.0,35.0631,35.0755,35.0631,35.0693,38200.0
2011-01-24 14:35:00,56.78,56.78,56.71,56.73,32300.0,35.0693,35.0693,35.0261,35.0384,32300.0
2011-01-24 14:40:00,56.73,56.73,56.71,56.71,65800.0,35.0384,35.0384,35.0261,35.0261,65800.0
2011-01-24 14:45:00,56.71,56.73,56.69,56.72,52500.0,35.0261,35.0384,35.0137,35.0323,52500.0
2011-01-24 14:50:00,56.71,56.73,56.66,56.68,115200.0,35.0261,35.0384,34.9952,35.0076,115200.0
2011-01-24 14:55:00,56.68,56.68,56.62,56.62,66100.0,35.0076,35.0076,34.9705,34.9705,66100.0
2011-01-24 15:00:00,56.62,56.66,56.61,56.65,46400.0,34.9705,34.9952,34.9643,34.989,46400.0
2011-01-24 15:05:00,56.66,56.67,56.61,56.65,116300.0,34.9952,35.0014,34.9643,34.989,116300.0
2011-01-24 15:10:00,56.65,56.66,56.64,56.65,74200.0,34.989,34.9952,34.9829,34.989,74200.0
2011-01-24 15:15:00,56.65,56.66,56.61,56.62,56900.0,34.989,34.9952,34.9643,34.9705,56900.0
2011-01-24 15:20:00,56.62,56.63,56.58,56.58,135400.0,34.9705,34.9767,34.9458,34.9458,135400.0
2011-01-24 15:25:00,56.6,56.6,56.56,56.56,53000.0,34.9582,34.9582,34.9334,34.9334,53000.0
2011-01-24 15:30:00,56.57,56.61,56.56,56.6,97300.0,34.9396,34.9643,34.9334,34.9582,97300.0
2011-01-24 15:35:00,56.6,56.64,56.6,56.64,249400.0,34.9582,34.9829,34.9582,34.9829,249400.0
2011-01-24 15:40:00,56.63,56.63,56.6,56.62,70700.0,34.9767,34.9767,34.9582,34.9705,70700.0
2011-01-24 15:45:00,56.61,56.63,56.56,56.58,209500.0,34.9643,34.9767,34.9334,34.9458,209500.0
2011-01-24 15:50:00,56.58,56.58,56.53,56.57,132700.0,34.9458,34.9458,34.9149,34.9396,132700.0
2011-01-24 15:55:00,56.57,56.67,56.57,56.65,508400.0,34.9396,35.0014,34.9396,34.989,508400.0
2011-01-25 09:30:00,56.48,56.52,56.35,56.49,130800.0,34.884,34.9087,34.8037,34.8902,130800.0
2011-01-25 09:35:00,56.49,56.51,56.41,56.43,82100.0,34.8902,34.9026,34.8408,34.8532,82100.0
2011-01-25 09:40:00,56.42,56.42,56.33,56.39,143600.0,34.847,34.847,34.7914,34.8284,143600.0
2011-01-25 09:45:00,56.4,56.48,56.38,56.48,45700.0,34.8346,34.884,34.8223,34.884,45700.0
2011-01-25 09:50:00,56.48,56.54,56.47,56.53,76500.0,34.884,34.9211,34.8779,34.9149,76500.0
2011-01-25 09:55:00,56.54,56.65,56.5,56.62,93100.0,34.9211,34.989,34.8964,34.9705,93100.0
2011-01-25 10:00:00,56.6,56.65,56.54,56.54,186000.0,34.9582,34.989,34.9211,34.9211,186000.0
2011-01-25 10:05:00,56.54,56.6,56.5,56.56,260800.0,34.9211,34.9582,34.8964,34.9334,260800.0
2011-01-25 10:10:00,56.57,56.6,56.53,56.55,58900.0,34.9396,34.9582,34.9149,34.9273,58900.0
2011-01-25 10:15:00,56.54,56.55,56.45,56.47,101900.0,34.9211,34.9273,34.8655,34.8779,101900.0
2011-01-25 10:20:00,56.47,56.5,56.42,56.48,120900.0,34.8779,34.8964,34.847,34.884,120900.0
2011-01-25 10:25:00,56.48,56.53,56.48,56.51,119000.0,34.884,34.9149,34.884,34.9026,119000.0
2011-01-25 10:30:00,56.51,56.58,56.51,56.58,109400.0,34.9026,34.9458,34.9026,34.9458,109400.0
2011-01-25 10:35:00,56.57,56.58,56.5,56.5,68200.0,34.9396,34.9458,34.8964,34.8964,68200.0
2011-01-25 10:40:00,56.5,56.6,56.5,56.59,99800.0,34.8964,34.9582,34.8964,34.952,99800.0
2011-01-25 10:45:00,56.59,56.61,56.54,56.57,116600.0,34.952,34.9643,34.9211,34.9396,116600.0
2011-01-25 10:50:00,56.58,56.65,56.58,56.61,81900.0,34.9458,34.989,34.9458,34.9643,81900.0
2011-01-25 10:55:00,56.61,56.67,56.61,56.63,61400.0,34.9643,35.0014,34.9643,34.9767,61400.0
2011-01-25 11:00:00,56.64,56.66,56.62,56.63,108100.0,34.9829,34.9952,34.9705,34.9767,108100.0
2011-01-25 11:05:00,56.64,56.68,56.63,56.63,153000.0,34.9829,35.0076,34.9767,34.9767,153000.0
2011-01-25 11:10:00,56.63,56.64,56.59,56.59,250400.0,34.9767,34.9829,34.952,34.952,250400.0
2011-01-25 11:15:00,56.59,56.59,56.53,56.54,127600.0,34.952,34.952,34.9149,34.9211,127600.0
2011-01-25 11:20:00,56.54,56.54,56.5,56.53,86400.0,34.9211,34.9211,34.8964,34.9149,86400.0
2011-01-25 11:25:00,56.53,56.57,56.52,56.52,31900.0,34.9149,34.9396,34.9087,34.9087,31900.0
2011-01-25 11:30:00,56.52,56.55,56.49,56.52,56500.0,34.9087,34.9273,34.8902,34.9087,56500.0
2011-01-25 11:35:00,56.52,56.6,56.5,56.6,76000.0,34.9087,34.9582,34.8964,34.9582,76000.0
2011-01-25 11:40:00,56.6,56.72,56.6,56.7,200400.0,34.9582,35.0323,34.9582,35.0199,200400.0
2011-01-25 11:45:00,56.7,56.72,56.65,56.66,80400.0,35.0199,35.0323,34.989,34.9952,80400.0
2011-01-25 11:50:00,56.66,56.74,56.66,56.72,65500.0,34.9952,35.0446,34.9952,35.0323,65500.0
2011-01-25 11:55:00,56.74,56.8,56.74,56.8,88700.0,35.0446,35.0817,35.0446,35.0817,88700.0
2011-01-25 12:00:00,56.8,56.85,56.8,56.83,102500.0,35.0817,35.1126,35.0817,35.1002,102500.0
2011-01-25 12:05:00,56.83,56.85,56.83,56.84,9500.0,35.1002,35.1126,35.1002,35.1064,9500.0
2011-01-25 12:10:00,56.85,56.9,56.84,56.9,84800.0,35.1126,35.1434,35.1064,35.1434,84800.0
2011-01-25 12:15:00,56.9,56.97,56.9,56.95,79500.0,35.1434,35.1867,35.1434,35.1743,79500.0
2011-01-25 12:20:00,56.96,56.98,56.95,56.98,38300.0,35.1805,35.1929,35.1743,35.1929,38300.0
2011-01-25 12:25:00,56.98,57.01,56.96,56.97,52700.0,35.1929,35.2114,35.1805,35.1867,52700.0
2011-01-25 12:30:00,56.98,57.03,56.98,56.98,54500.0,35.1929,35.2237,35.1929,35.1929,54500.0
2011-01-25 12:35:00,56.99,57.0,56.98,56.99,105800.0,35.199,35.2052,35.1929,35.199,105800.0
2011-01-25 12:40:00,57.0,57.02,56.99,57.02,42600.0,35.2052,35.2176,35.199,35.2176,42600.0
2011-01-25 12:45:00,57.02,57.03,57.0,57.02,30200.0,35.2176,35.2237,35.2052,35.2176,30200.0
2011-01-25 12:50:00,57.02,57.04,57.01,57.01,101400.0,35.2176,35.2299,35.2114,35.2114,101400.0
2011-01-25 12:55:00,57.01,57.01,56.97,56.98,24000.0,35.2114,35.2114,35.1867,35.1929,24000.0
2011-01-25 13:00:00,56.98,56.98,56.97,56.97,15800.0,35.1929,35.1929,35.1867,35.1867,15800.0
2011-01-25 13:05:00,56.97,56.99,56.96,56.98,37100.0,35.1867,35.199,35.1805,35.1929,37100.0
2011-01-25 13:10:00,56.97,56.99,56.97,56.99,11300.0,35.1867,35.199,35.1867,35.199,11300.0
2011-01-25 13:15:00,56.99,57.01,56.98,56.98,16600.0,35.199,35.2114,35.1929,35.1929,16600.0
2011-01-25 13:20:00,56.98,56.99,56.97,56.99,20500.0,35.1929,35.199,35.1867,35.199,20500.0
2011-01-25 13:25:00,56.98,57.0,56.97,56.99,16300.0,35.1929,35.2052,35.1867,35.199,16300.0
2011-01-25 13:30:00,57.01,57.02,57.0,57.01,20200.0,35.2114,35.2176,35.2052,35.2114,20200.0
2011-01-25 13:35:00,57.0,57.04,56.97,57.03,91400.0,35.2052,35.2299,35.1867,35.2237,91400.0
2011-01-25 13:40:00,57.03,57.07,57.03,57.07,68200.0,35.2237,35.2484,35.2237,35.2484,68200.0
2011-01-25 13:45:00,57.07,57.15,57.05,57.15,153700.0,35.2484,35.2979,35.2361,35.2979,153700.0
2011-01-25 13:50:00,57.15,57.16,57.13,57.16,63400.0,35.2979,35.304,35.2855,35.304,63400.0
2011-01-25 13:55:00,57.15,57.15,57.11,57.12,66100.0,35.2979,35.2979,35.2731,35.2793,66100.0
2011-01-25 14:00:00,57.12,57.12,57.05,57.06,39200.0,35.2793,35.2793,35.2361,35.2423,39200.0
2011-01-25 14:05:00,57.06,57.07,57.02,57.05,53600.0,35.2423,35.2484,35.2176,35.2361,53600.0
2011-01-25 14:10:00,57.04,57.06,56.98,56.98,94200.0,35.2299,35.2423,35.1929,35.1929,94200.0
2011-01-25 14:15:00,56.98,56.99,56.82,56.85,198800.0,35.1929,35.199,35.094,35.1126,198800.0
2011-01-25 14:20:00,56.85,56.9,56.8,56.8,98400.0,35.1126,35.1434,35.0817,35.0817,98400.0
2011-01-25 14:25:00,56.81,56.85,56.77,56.8,122800.0,35.0879,35.1126,35.0631,35.0817,122800.0
2011-01-25 14:30:00,56.8,56.82,56.79,56.81,41400.0,35.0817,35.094,35.0755,35.0879,41400.0
2011-01-25 14:35:00,56.81,56.92,56.81,56.91,90600.0,35.0879,35.1558,35.0879,35.1496,90600.0
2011-01-25 14:40:00,56.9,56.93,56.87,56.91,32900.0,35.1434,35.162,35.1249,35.1496,32900.0
2011-01-25 14:45:00,56.91,56.92,56.82,56.82,64000.0,35.1496,35.1558,35.094,35.094,64000.0
2011-01-25 14:50:00,56.82,56.91,56.81,56.89,86300.0,35.094,35.1496,35.0879,35.1373,86300.0
2011-01-25 14:55:00,56.9,56.95,56.88,56.94,49700.0,35.1434,35.1743,35.1311,35.1681,49700.0
2011-01-25 15:00:00,56.94,57.01,56.91,56.99,77900.0,35.1681,35.2114,35.1496,35.199,77900.0
2011-01-25 15:05:00,56.99,57.06,56.98,57.02,128200.0,35.199,35.2423,35.1929,35.2176,128200.0
2011-01-25 15:10:00,57.02,57.06,57.0,57.05,109900.0,35.2176,35.2423,35.2052,35.2361,109900.0
2011-01-25 15:15:00,57.06,57.13,57.05,57.11,139400.0,35.2423,35.2855,35.2361,35.2731,139400.0
2011-01-25 15:20:00,57.11,57.17,57.1,57.12,95100.0,35.2731,35.3102,35.267,35.2793,95100.0
2011-01-25 15:25:00,57.13,57.16,57.11,57.14,75900.0,35.2855,35.304,35.2731,35.2917,75900.0
2011-01-25 15:30:00,57.14,57.14,57.02,57.05,170700.0,35.2917,35.2917,35.2176,35.2361,170700.0
2011-01-25 15:35:00,57.05,57.07,57.01,57.04,99800.0,35.2361,35.2484,35.2114,35.2299,99800.0
2011-01-25 15:40:00,57.04,57.14,57.03,57.14,321900.0,35.2299,35.2917,35.2237,35.2917,321900.0
2011-01-25 15:45:00,57.14,57.19,57.13,57.14,443700.0,35.2917,35.3226,35.2855,35.2917,443700.0
2011-01-25 15:50:00,57.14,57.19,57.12,57.18,156900.0,35.2917,35.3226,35.2793,35.3164,156900.0
2011-01-25 15:55:00,57.18,57.23,57.18,57.21,526500.0,35.3164,35.3473,35.3164,35.3349,526500.0
2011-01-25 16:00:00,57.2,57.28,56.57,57.2,256100.0,35.3287,35.3781,34.9396,35.3287,256100.0
2011-01-25 16:05:00,57.2,57.2,57.16,57.2,1600.0,35.3287,35.3287,35.304,35.3287,1600.0
2011-01-25 16:10:00,57.19,57.19,57.19,57.19,100.0,35.3226,35.3226,35.3226,35.3226,100.0
2011-01-26 09:30:00,57.35,57.43,57.22,57.36,172100.0,35.4214,35.4708,35.3411,35.4276,172100.0
2011-01-26 09:35:00,57.37,57.38,57.18,57.18,178700.0,35.4337,35.4399,35.3164,35.3164,178700.0
2011-01-26 09:40:00,57.2,57.2,57.0,57.11,193300.0,35.3287,35.3287,35.2052,35.2731,193300.0
2011-01-26 09:45:00,57.11,57.11,57.0,57.03,167300.0,35.2731,35.2731,35.2052,35.2237,167300.0
2011-01-26 09:50:00,57.04,57.14,57.03,57.1,55100.0,35.2299,35.2917,35.2237,35.267,55100.0
2011-01-26 09:55:00,57.1,57.11,57.03,57.1,174200.0,35.267,35.2731,35.2237,35.267,174200.0
2011-01-26 10:00:00,57.09,57.23,57.09,57.18,133000.0,35.2608,35.3473,35.2608,35.3164,133000.0
2011-01-26 10:05:00,57.18,57.28,57.15,57.27,89500.0,35.3164,35.3781,35.2979,35.372,89500.0
2011-01-26 10:10:00,57.28,57.35,57.21,57.35,121200.0,35.3781,35.4214,35.3349,35.4214,121200.0
2011-01-26 10:15:00,57.36,57.41,57.33,57.38,61700.0,35.4276,35.4584,35.409,35.4399,61700.0
2011-01-26 10:20:00,57.37,57.44,57.33,57.43,72400.0,35.4337,35.477,35.409,35.4708,72400.0
2011-01-26 10:25:00,57.44,57.49,57.42,57.47,73500.0,35.477,35.5078,35.4646,35.4955,73500.0
2011-01-26 10:30:00,57.47,57.48,57.38,57.4,89200.0,35.4955,35.5017,35.4399,35.4523,89200.0
2011-01-26 10:35:00,57.4,57.43,57.35,57.37,72000.0,35.4523,35.4708,35.4214,35.4337,72000.0
2011-01-26 10:40:00,57.38,57.48,57.32,57.48,78600.0,35.4399,35.5017,35.4028,35.5017,78600.0
2011-01-26 10:45:00,57.47,57.57,57.47,57.48,92000.0,35.4955,35.5573,35.4955,35.5017,92000.0
2011-01-26 10:50:00,57.49,57.5,57.43,57.5,36200.0,35.5078,35.514,35.4708,35.514,36200.0
2011-01-26 10:55:00,57.49,57.49,57.38,57.42,124300.0,35.5078,35.5078,35.4399,35.4646,124300.0
2011-01-26 11:00:00,57.41,57.48,57.38,57.4,138000.0,35.4584,35.5017,35.4399,35.4523,138000.0
2011-01-26 11:05:00,57.4,57.47,57.4,57.44,45500.0,35.4523,35.4955,35.4523,35.477,45500.0
2011-01-26 11:10:00,57.44,57.49,57.39,57.49,53100.0,35.477,35.5078,35.4461,35.5078,53100.0
2011-01-26 11:15:00,57.49,57.49,57.44,57.46,17000.0,35.5078,35.5078,35.477,35.4893,17000.0
2011-01-26 11:20:00,57.45,57.48,57.38,57.43,106900.0,35.4831,35.5017,35.4399,35.4708,106900.0
2011-01-26 11:25:00,57.43,57.44,57.34,57.34,87400.0,35.4708,35.477,35.4152,35.4152,87400.0
2011-01-26 11:30:00,57.34,57.36,57.31,57.34,50400.0,35.4152,35.4276,35.3967,35.4152,50400.0
2011-01-26 11:35:00,57.35,57.42,57.34,57.34,30800.0,35.4214,35.4646,35.4152,35.4152,30800.0
2011-01-26 11:40:00,57.34,57.42,57.34,57.39,117600.0,35.4152,35.4646,35.4152,35.4461,117600.0
2011-01-26 11:45:00,57.4,57.41,57.39,57.4,20000.0,35.4523,35.4584,35.4461,35.4523,20000.0
2011-01-26 11:50:00,57.41,57.41,57.33,57.35,35600.0,35.4584,35.4584,35.409,35.4214,35600.0
2011-01-26 11:55:00,57.36,57.39,57.35,57.36,16100.0,35.4276,35.4461,35.4214,35.4276,16100.0
2011-01-26 12:00:00,57.36,57.4,57.32,57.32,23300.0,35.4276,35.4523,35.4028,35.4028,23300.0
2011-01-26 12:05:00,57.32,57.4,57.3,57.39,77200.0,35.4028,35.4523,35.3905,35.4461,77200.0
2011-01-26 12:10:00,57.39,57.39,57.37,57.37,6400.0,35.4461,35.4461,35.4337,35.4337,6400.0
2011-01-26 12:15:00,57.37,57.37,57.29,57.29,35600.0,35.4337,35.4337,35.3843,35.3843,35600.0
2011-01-26 12:20:00,57.29,57.3,57.27,57.29,76800.0,35.3843,35.3905,35.372,35.3843,76800.0
2011-01-26 12:25:00,57.28,57.29,57.25,57.28,13900.0,35.3781,35.3843,35.3596,35.3781,13900.0
2011-01-26 12:30:00,57.28,57.34,57.28,57.34,51200.0,35.3781,35.4152,35.3781,35.4152,51200.0
2011-01-26 12:35:00,57.33,57.36,57.32,57.34,50800.0,35.409,35.4276,35.4028,35.4152,50800.0
2011-01-26 12:40:00,57.34,57.38,57.33,57.34,18200.0,35.4152,35.4399,35.409,35.4152,18200.0
2011-01-26 12:45:00,57.34,57.34,57.32,57.33,12800.0,35.4152,35.4152,35.4028,35.409,12800.0
2011-01-26 12:50:00,57.33,57.36,57.33,57.35,23800.0,35.409,35.4276,35.409,35.4214,23800.0
2011-01-26 12:55:00,57.35,57.39,57.35,57.38,16000.0,35.4214,35.4461,35.4214,35.4399,16000.0
2011-01-26 13:00:00,57.38,57.38,57.34,57.34,4700.0,35.4399,35.4399,35.4152,35.4152,4700.0
2011-01-26 13:05:00,57.35,57.35,57.31,57.34,15800.0,35.4214,35.4214,35.3967,35.4152,15800.0
2011-01-26 13:10:00,57.34,57.35,57.29,57.31,11400.0,35.4152,35.4214,35.3843,35.3967,11400.0
2011-01-26 13:15:00,57.31,57.32,57.29,57.32,13300.0,35.3967,35.4028,35.3843,35.4028,13300.0
2011-01-26 13:20:00,57.32,57.33,57.28,57.28,24800.0,35.4028,35.409,35.3781,35.3781,24800.0
2011-01-26 13:25:00,57.29,57.3,57.26,57.26,7400.0,35.3843,35.3905,35.3658,35.3658,7400.0
2011-01-26 13:30:00,57.27,57.27,57.25,57.27,4300.0,35.372,35.372,35.3596,35.372,4300.0
2011-01-26 13:35:00,57.26,57.26,57.19,57.25,107300.0,35.3658,35.3658,35.3226,35.3596,107300.0
2011-01-26 13:40:00,57.24,57.27,57.24,57.26,18000.0,35.3534,35.372,35.3534,35.3658,18000.0
2011-01-26 13:45:00,57.26,57.26,57.21,57.25,21500.0,35.3658,35.3658,35.3349,35.3596,21500.0
2011-01-26 13:50:00,57.25,57.26,57.21,57.24,85800.0,35.3596,35.3658,35.3349,35.3534,85800.0
2011-01-26 13:55:00,57.25,57.25,57.22,57.24,15400.0,35.3596,35.3596,35.3411,35.3534,15400.0
2011-01-26 14:00:00,57.24,57.24,57.2,57.24,40600.0,35.3534,35.3534,35.3287,35.3534,40600.0
2011-01-26 14:05:00,57.24,57.26,57.22,57.22,45500.0,35.3534,35.3658,35.3411,35.3411,45500.0
2011-01-26 14:10:00,57.22,57.28,57.22,57.27,25200.0,35.3411,35.3781,35.3411,35.372,25200.0
2011-01-26 14:15:00,57.27,57.36,57.25,57.35,109600.0,35.372,35.4276,35.3596,35.4214,109600.0
2011-01-26 14:20:00,57.34,57.35,57.24,57.29,48700.0,35.4152,35.4214,35.3534,35.3843,48700.0
2011-01-26 14:25:00,57.29,57.32,57.2,57.25,103700.0,35.3843,35.4028,35.3287,35.3596,103700.0
2011-01-26 14:30:00,57.25,57.31,57.2,57.27,65800.0,35.3596,35.3967,35.3287,35.372,65800.0
2011-01-26 14:35:00,57.28,57.32,57.23,57.31,70800.0,35.3781,35.4028,35.3473,35.3967,70800.0
2011-01-26 14:40:00,57.3,57.4,57.29,57.39,162400.0,35.3905,35.4523,35.3843,35.4461,162400.0
2011-01-26 14:45:00,57.39,57.42,57.33,57.33,46800.0,35.4461,35.4646,35.409,35.409,46800.0
2011-01-26 14:50:00,57.33,57.38,57.32,57.33,35700.0,35.409,35.4399,35.4028,35.409,35700.0
2011-01-26 14:55:00,57.33,57.39,57.29,57.38,78300.0,35.409,35.4461,35.3843,35.4399,78300.0
2011-01-26 15:00:00,57.38,57.38,57.31,57.37,49700.0,35.4399,35.4399,35.3967,35.4337,49700.0
2011-01-26 15:05:00,57.38,57.4,57.33,57.39,36700.0,35.4399,35.4523,35.409,35.4461,36700.0
2011-01-26 15:10:00,57.39,57.44,57.37,57.42,46700.0,35.4461,35.477,35.4337,35.4646,46700.0
2011-01-26 15:15:00,57.42,57.42,57.34,57.34,77000.0,35.4646,35.4646,35.4152,35.4152,77000.0
2011-01-26 15:20:00,57.35,57.4,57.35,57.35,51000.0,35.4214,35.4523,35.4214,35.4214,51000.0
2011-01-26 15:25:00,57.37,57.4,57.34,57.39,67700.0,35.4337,35.4523,35.4152,35.4461,67700.0
2011-01-26 15:30:00,57.39,57.39,57.33,57.33,47100.0,35.4461,35.4461,35.409,35.409,47100.0
2011-01-26 15:35:00,57.33,57.36,57.29,57.31,81400.0,35.409,35.4276,35.3843,35.3967,81400.0
2011-01-26 15:40:00,57.3,57.34,57.29,57.32,150700.0,35.3905,35.4152,35.3843,35.4028,150700.0
2011-01-26 15:45:00,57.32,57.45,57.32,57.44,135200.0,35.4028,35.4831,35.4028,35.477,135200.0
2011-01-26 15:50:00,57.44,57.44,57.39,57.4,276400.0,35.477,35.477,35.4461,35.4523,276400.0
2011-01-26 15:55:00,57.41,57.44,57.37,57.37,312300.0,35.4584,35.477,35.4337,35.4337,312300.0
2011-01-27 09:30:00,57.85,57.88,57.55,57.88,455100.0,35.7302,35.7487,35.5449,35.7487,455100.0
2011-01-27 09:35:00,57.88,57.97,57.86,57.94,320100.0,35.7487,35.8043,35.7364,35.7858,320100.0
2011-01-27 09:40:00,57.95,58.13,57.92,58.11,311300.0,35.792,35.9031,35.7734,35.8908,311300.0
2011-01-27 09:45:00,58.1,58.14,58.03,58.08,159400.0,35.8846,35.9093,35.8414,35.8723,159400.0
2011-01-27 09:50:00,58.08,58.11,58.06,58.06,261900.0,35.8723,35.8908,35.8599,35.8599,261900.0
2011-01-27 09:55:00,58.06,58.19,58.05,58.17,245500.0,35.8599,35.9402,35.8537,35.9278,245500.0
2011-01-27 10:00:00,58.16,58.27,58.16,58.22,298600.0,35.9217,35.9896,35.9217,35.9587,298600.0
2011-01-27 10:05:00,58.22,58.23,58.19,58.22,69300.0,35.9587,35.9649,35.9402,35.9587,69300.0
2011-01-27 10:10:00,58.21,58.24,58.16,58.16,109100.0,35.9525,35.9711,35.9217,35.9217,109100.0
2011-01-27 10:15:00,58.16,58.21,58.15,58.2,66400.0,35.9217,35.9525,35.9155,35.9464,66400.0
2011-01-27 10:20:00,58.2,58.2,58.07,58.07,197900.0,35.9464,35.9464,35.8661,35.8661,197900.0
2011-01-27 10:25:00,58.07,58.14,58.05,58.11,85500.0,35.8661,35.9093,35.8537,35.8908,85500.0
2011-01-27 10:30:00,58.11,58.21,58.11,58.14,182500.0,35.8908,35.9525,35.8908,35.9093,182500.0
2011-01-27 10:35:00,58.14,58.18,58.13,58.13,42400.0,35.9093,35.934,35.9031,35.9031,42400.0
2011-01-27 10:40:00,58.12,58.12,57.96,57.99,242200.0,35.897,35.897,35.7981,35.8167,242200.0
2011-01-27 10:45:00,57.98,58.1,57.98,58.05,121700.0,35.8105,35.8846,35.8105,35.8537,121700.0
2011-01-27 10:50:00,58.05,58.06,57.95,57.95,221200.0,35.8537,35.8599,35.792,35.792,221200.0
2011-01-27 10:55:00,57.95,58.04,57.95,57.97,34100.0,35.792,35.8475,35.792,35.8043,34100.0
2011-01-27 11:00:00,57.96,58.0,57.88,57.89,95800.0,35.7981,35.8228,35.7487,35.7549,95800.0
2011-01-27 11:05:00,57.89,57.92,57.84,57.86,129900.0,35.7549,35.7734,35.724,35.7364,129900.0
2011-01-27 11:10:00,57.86,57.91,57.82,57.83,82400.0,35.7364,35.7673,35.7117,35.7178,82400.0
2011-01-27 11:15:00,57.84,57.84,57.79,57.83,83200.0,35.724,35.724,35.6931,35.7178,83200.0
2011-01-27 11:20:00,57.83,57.85,57.79,57.79,85600.0,35.7178,35.7302,35.6931,35.6931,85600.0
2011-01-27 11:25:00,57.8,57.8,57.72,57.73,99200.0,35.6993,35.6993,35.6499,35.6561,99200.0
2011-01-27 11:30:00,57.73,57.76,57.7,57.7,266800.0,35.6561,35.6746,35.6376,35.6376,266800.0
2011-01-27 11:35:00,57.7,57.87,57.7,57.86,142500.0,35.6376,35.7425,35.6376,35.7364,142500.0
2011-01-27 11:40:00,57.86,57.89,57.85,57.89,53700.0,35.7364,35.7549,35.7302,35.7549,53700.0
2011-01-27 11:45:00,57.89,57.93,57.89,57.92,23400.0,35.7549,35.7796,35.7549,35.7734,23400.0
2011-01-27 11:50:00,57.92,58.01,57.92,58.0,132400.0,35.7734,35.829,35.7734,35.8228,132400.0
2011-01-27 11:55:00,58.0,58.06,57.99,58.02,89800.0,35.8228,35.8599,35.8167,35.8352,89800.0
2011-01-27 12:00:00,58.02,58.04,57.99,58.01,73200.0,35.8352,35.8475,35.8167,35.829,73200.0
2011-01-27 12:05:00,58.01,58.04,58.01,58.04,29600.0,35.829,35.8475,35.829,35.8475,29600.0
2011-01-27 12:10:00,58.05,58.1,58.05,58.06,88900.0,35.8537,35.8846,35.8537,35.8599,88900.0
2011-01-27 12:15:00,58.06,58.1,58.06,58.1,50700.0,35.8599,35.8846,35.8599,35.8846,50700.0
2011-01-27 12:20:00,58.09,58.1,58.04,58.06,43300.0,35.8784,35.8846,35.8475,35.8599,43300.0
2011-01-27 12:25:00,58.07,58.08,58.04,58.06,42400.0,35.8661,35.8723,35.8475,35.8599,42400.0
2011-01-27 12:30:00,58.06,58.07,58.03,58.05,15300.0,35.8599,35.8661,35.8414,35.8537,15300.0
2011-01-27 12:35:00,58.06,58.08,58.05,58.07,38000.0,35.8599,35.8723,35.8537,35.8661,38000.0
2011-01-27 12:40:00,58.07,58.11,58.05,58.11,35800.0,35.8661,35.8908,35.8537,35.8908,35800.0
2011-01-27 12:45:00,58.11,58.12,58.06,58.06,22900.0,35.8908,35.897,35.8599,35.8599,22900.0
2011-01-27 12:50:00,58.07,58.1,58.04,58.06,80800.0,35.8661,35.8846,35.8475,35.8599,80800.0
2011-01-27 12:55:00,58.06,58.07,58.05,58.06,27200.0,35.8599,35.8661,35.8537,35.8599,27200.0
2011-01-27 13:00:00,58.06,58.06,58.03,58.03,15400.0,35.8599,35.8599,35.8414,35.8414,15400.0
2011-01-27 13:05:00,58.03,58.05,58.03,58.05,29500.0,35.8414,35.8537,35.8414,35.8537,29500.0
2011-01-27 13:10:00,58.05,58.07,58.04,58.07,10300.0,35.8537,35.8661,35.8475,35.8661,10300.0
2011-01-27 13:15:00,58.07,58.13,58.07,58.13,39000.0,35.8661,35.9031,35.8661,35.9031,39000.0
2011-01-27 13:20:00,58.13,58.13,58.07,58.1,27700.0,35.9031,35.9031,35.8661,35.8846,27700.0
2011-01-27 13:25:00,58.1,58.1,58.09,58.09,8900.0,35.8846,35.8846,35.8784,35.8784,8900.0
2011-01-27 13:30:00,58.1,58.11,58.07,58.07,18000.0,35.8846,35.8908,35.8661,35.8661,18000.0
2011-01-27 13:35:00,58.07,58.08,58.03,58.04,18800.0,35.8661,35.8723,35.8414,35.8475,18800.0
2011-01-27 13:40:00,58.05,58.06,58.01,58.06,156500.0,35.8537,35.8599,35.829,35.8599,156500.0
2011-01-27 13:45:00,58.06,58.08,58.06,58.08,24500.0,35.8599,35.8723,35.8599,35.8723,24500.0
2011-01-27 13:50:00,58.08,58.11,58.08,58.11,61500.0,35.8723,35.8908,35.8723,35.8908,61500.0
2011-01-27 13:55:00,58.11,58.13,58.1,58.13,33100.0,35.8908,35.9031,35.8846,35.9031,33100.0
2011-01-27 14:00:00,58.13,58.13,58.09,58.11,71700.0,35.9031,35.9031,35.8784,35.8908,71700.0
2011-01-27 14:05:00,58.11,58.12,58.1,58.11,21500.0,35.8908,35.897,35.8846,35.8908,21500.0
2011-01-27 14:10:00,58.11,58.12,58.09,58.11,58800.0,35.8908,35.897,35.8784,35.8908,58800.0
2011-01-27 14:15:00,58.12,58.13,58.1,58.13,56900.0,35.897,35.9031,35.8846,35.9031,56900.0
2011-01-27 14:20:00,58.13,58.14,58.1,58.12,35400.0,35.9031,35.9093,35.8846,35.897,35400.0
2011-01-27 14:25:00,58.13,58.13,58.06,58.07,101200.0,35.9031,35.9031,35.8599,35.8661,101200.0
2011-01-27 14:30:00,58.08,58.08,58.06,58.07,28800.0,35.8723,35.8723,35.8599,35.8661,28800.0
2011-01-27 14:35:00,58.08,58.15,58.07,58.11,37400.0,35.8723,35.9155,35.8661,35.8908,37400.0
2011-01-27 14:40:00,58.12,58.19,58.11,58.13,67600.0,35.897,35.9402,35.8908,35.9031,67600.0
2011-01-27 14:45:00,58.13,58.16,58.12,58.14,112200.0,35.9031,35.9217,35.897,35.9093,112200.0
2011-01-27 14:50:00,58.14,58.2,58.14,58.17,157300.0,35.9093,35.9464,35.9093,35.9278,157300.0
2011-01-27 14:55:00,58.17,58.18,58.16,58.17,26300.0,35.9278,35.934,35.9217,35.9278,26300.0
2011-01-27 15:00:00,58.19,58.19,58.12,58.13,76400.0,35.9402,35.9402,35.897,35.9031,76400.0
2011-01-27 15:05:00,58.13,58.16,58.12,58.13,48100.0,35.9031,35.9217,35.897,35.9031,48100.0
2011-01-27 15:10:00,58.14,58.17,58.13,58.16,37200.0,35.9093,35.9278,35.9031,35.9217,37200.0
2011-01-27 15:15:00,58.16,58.21,58.16,58.16,62900.0,35.9217,35.9525,35.9217,35.9217,62900.0
2011-01-27 15:20:00,58.17,58.2,58.16,58.19,77500.0,35.9278,35.9464,35.9217,35.9402,77500.0
2011-01-27 15:25:00,58.19,58.2,58.13,58.18,115300.0,35.9402,35.9464,35.9031,35.934,115300.0
2011-01-27 15:30:00,58.18,58.19,58.14,58.16,175000.0,35.934,35.9402,35.9093,35.9217,175000.0
2011-01-27 15:35:00,58.17,58.23,58.15,58.22,320400.0,35.9278,35.9649,35.9155,35.9587,320400.0
2011-01-27 15:40:00,58.22,58.27,58.2,58.22,392400.0,35.9587,35.9896,35.9464,35.9587,392400.0
2011-01-27 15:45:00,58.22,58.3,58.22,58.26,358200.0,35.9587,36.0081,35.9587,35.9834,358200.0
2011-01-27 15:50:00,58.26,58.26,58.16,58.17,373100.0,35.9834,35.9834,35.9217,35.9278,373100.0
2011-01-27 15:55:00,58.18,58.24,58.17,58.2,752300.0,35.934,35.9711,35.9278,35.9464,752300.0
2011-01-28 09:30:00,58.17,58.29,58.16,58.17,126600.0,35.9278,36.002,35.9217,35.9278,126600.0
2011-01-28 09:35:00,58.18,58.27,58.12,58.2,272100.0,35.934,35.9896,35.897,35.9464,272100.0
2011-01-28 09:40:00,58.2,58.22,58.11,58.21,89200.0,35.9464,35.9587,35.8908,35.9525,89200.0
2011-01-28 09:45:00,58.22,58.37,58.22,58.34,302800.0,35.9587,36.0514,35.9587,36.0328,302800.0
2011-01-28 09:50:00,58.33,58.41,58.3,58.4,284000.0,36.0267,36.0761,36.0081,36.0699,284000.0
2011-01-28 09:55:00,58.41,58.43,58.29,58.3,174800.0,36.0761,36.0884,36.002,36.0081,174800.0
2011-01-28 10:00:00,58.3,58.31,58.14,58.15,160000.0,36.0081,36.0143,35.9093,35.9155,160000.0
2011-01-28 10:05:00,58.15,58.17,58.09,58.15,118700.0,35.9155,35.9278,35.8784,35.9155,118700.0
2011-01-28 10:10:00,58.15,58.24,58.13,58.16,161700.0,35.9155,35.9711,35.9031,35.9217,161700.0
2011-01-28 10:15:00,58.15,58.2,58.15,58.15,99500.0,35.9155,35.9464,35.9155,35.9155,99500.0
2011-01-28 10:20:00,58.15,58.15,57.85,57.87,341200.0,35.9155,35.9155,35.7302,35.7425,341200.0
2011-01-28 10:25:00,57.87,57.97,57.87,57.88,116300.0,35.7425,35.8043,35.7425,35.7487,116300.0
2011-01-28 10:30:00,57.88,57.88,57.75,57.77,256100.0,35.7487,35.7487,35.6684,35.6808,256100.0
2011-01-28 10:35:00,57.77,57.84,57.76,57.84,116300.0,35.6808,35.724,35.6746,35.724,116300.0
2011-01-28 10:40:00,57.84,57.87,57.8,57.84,92400.0,35.724,35.7425,35.6993,35.724,92400.0
2011-01-28 10:45:00,57.84,57.87,57.79,57.86,41000.0,35.724,35.7425,35.6931,35.7364,41000.0
2011-01-28 10:50:00,57.86,57.87,57.78,57.83,165200.0,35.7364,35.7425,35.687,35.7178,165200.0
2011-01-28 10:55:00,57.84,57.86,57.8,57.8,101300.0,35.724,35.7364,35.6993,35.6993,101300.0
2011-01-28 11:00:00,57.8,57.81,57.69,57.71,113500.0,35.6993,35.7055,35.6314,35.6437,113500.0
2011-01-28 11:05:00,57.72,57.73,57.64,57.67,181500.0,35.6499,35.6561,35.6005,35.619,181500.0
2011-01-28 11:10:00,57.67,57.71,57.67,57.69,104300.0,35.619,35.6437,35.619,35.6314,104300.0
2011-01-28 11:15:00,57.69,57.72,57.63,57.72,100300.0,35.6314,35.6499,35.5943,35.6499,100300.0
2011-01-28 11:20:00,57.72,57.79,57.7,57.71,195800.0,35.6499,35.6931,35.6376,35.6437,195800.0
2011-01-28 11:25:00,57.71,57.71,57.6,57.61,64000.0,35.6437,35.6437,35.5758,35.582,64000.0
2011-01-28 11:30:00,57.6,57.62,57.47,57.48,157900.0,35.5758,35.5881,35.4955,35.5017,157900.0
2011-01-28 11:35:00,57.47,57.51,57.4,57.51,180100.0,35.4955,35.5202,35.4523,35.5202,180100.0
2011-01-28 11:40:00,57.5,57.52,57.44,57.47,140900.0,35.514,35.5264,35.477,35.4955,140900.0
2011-01-28 11:45:00,57.47,57.48,57.41,57.42,89200.0,35.4955,35.5017,35.4584,35.4646,89200.0
2011-01-28 11:50:00,57.41,57.43,57.33,57.4,184400.0,35.4584,35.4708,35.409,35.4523,184400.0
2011-01-28 11:55:00,57.39,57.39,57.29,57.34,135500.0,35.4461,35.4461,35.3843,35.4152,135500.0
2011-01-28 12:00:00,57.34,57.34,57.26,57.28,144200.0,35.4152,35.4152,35.3658,35.3781,144200.0
2011-01-28 12:05:00,57.28,57.35,57.22,57.35,222600.0,35.3781,35.4214,35.3411,35.4214,222600.0
2011-01-28 12:10:00,57.35,57.42,57.35,57.39,78300.0,35.4214,35.4646,35.4214,35.4461,78300.0
2011-01-28 12:15:00,57.4,57.52,57.4,57.5,105800.0,35.4523,35.5264,35.4523,35.514,105800.0
2011-01-28 12:20:00,57.5,57.51,57.42,57.43,75600.0,35.514,35.5202,35.4646,35.4708,75600.0
2011-01-28 12:25:00,57.43,57.47,57.38,57.38,71400.0,35.4708,35.4955,35.4399,35.4399,71400.0
2011-01-28 12:30:00,57.37,57.39,57.35,57.37,29400.0,35.4337,35.4461,35.4214,35.4337,29400.0
2011-01-28 12:35:00,57.37,57.46,57.34,57.45,119600.0,35.4337,35.4893,35.4152,35.4831,119600.0
2011-01-28 12:40:00,57.45,57.58,57.45,57.54,108200.0,35.4831,35.5634,35.4831,35.5387,108200.0
2011-01-28 12:45:00,57.54,57.58,57.53,57.58,101600.0,35.5387,35.5634,35.5326,35.5634,101600.0
2011-01-28 12:50:00,57.58,57.58,57.51,57.52,31200.0,35.5634,35.5634,35.5202,35.5264,31200.0
2011-01-28 12:55:00,57.52,57.55,57.48,57.55,21400.0,35.5264,35.5449,35.5017,35.5449,21400.0
2011-01-28 13:00:00,57.56,57.56,57.45,57.48,52200.0,35.5511,35.5511,35.4831,35.5017,52200.0
2011-01-28 13:05:00,57.49,57.49,57.36,57.36,23800.0,35.5078,35.5078,35.4276,35.4276,23800.0
2011-01-28 13:10:00,57.36,57.46,57.36,57.41,127400.0,35.4276,35.4893,35.4276,35.4584,127400.0
2011-01-28 13:15:00,57.41,57.53,57.41,57.5,181600.0,35.4584,35.5326,35.4584,35.514,181600.0
2011-01-28 13:20:00,57.51,57.53,57.38,57.4,55000.0,35.5202,35.5326,35.4399,35.4523,55000.0
2011-01-28 13:25:00,57.4,57.43,57.36,57.41,40400.0,35.4523,35.4708,35.4276,35.4584,40400.0
2011-01-28 13:30:00,57.42,57.45,57.39,57.4,159800.0,35.4646,35.4831,35.4461,35.4523,159800.0
2011-01-28 13:35:00,57.4,57.4,57.3,57.3,231200.0,35.4523,35.4523,35.3905,35.3905,231200.0
2011-01-28 13:40:00,57.3,57.41,57.3,57.36,90300.0,35.3905,35.4584,35.3905,35.4276,90300.0
2011-01-28 13:45:00,57.37,57.4,57.33,57.33,72000.0,35.4337,35.4523,35.409,35.409,72000.0
2011-01-28 13:50:00,57.34,57.36,57.33,57.34,28700.0,35.4152,35.4276,35.409,35.4152,28700.0
2011-01-28 13:55:00,57.34,57.43,57.3,57.4,98500.0,35.4152,35.4708,35.3905,35.4523,98500.0
2011-01-28 14:00:00,57.41,57.45,57.39,57.41,59500.0,35.4584,35.4831,35.4461,35.4584,59500.0
2011-01-28 14:05:00,57.42,57.42,57.28,57.29,169000.0,35.4646,35.4646,35.3781,35.3843,169000.0
2011-01-28 14:10:00,57.3,57.34,57.29,57.31,31600.0,35.3905,35.4152,35.3843,35.3967,31600.0
2011-01-28 14:15:00,57.31,57.34,57.25,57.29,61800.0,35.3967,35.4152,35.3596,35.3843,61800.0
2011-01-28 14:20:00,57.29,57.31,57.24,57.27,99400.0,35.3843,35.3967,35.3534,35.372,99400.0
2011-01-28 14:25:00,57.26,57.26,57.23,57.24,71500.0,35.3658,35.3658,35.3473,35.3534,71500.0
2011-01-28 14:30:00,57.24,57.29,57.23,57.29,102400.0,35.3534,35.3843,35.3473,35.3843,102400.0
2011-01-28 14:35:00,57.28,57.33,57.25,57.25,98600.0,35.3781,35.409,35.3596,35.3596,98600.0
2011-01-28 14:40:00,57.26,57.33,57.26,57.31,35900.0,35.3658,35.409,35.3658,35.3967,35900.0
2011-01-28 14:45:00,57.3,57.42,57.28,57.41,185900.0,35.3905,35.4646,35.3781,35.4584,185900.0
2011-01-28 14:50:00,57.41,57.45,57.32,57.36,99900.0,35.4584,35.4831,35.4028,35.4276,99900.0
2011-01-28 14:55:00,57.35,57.37,57.29,57.36,54800.0,35.4214,35.4337,35.3843,35.4276,54800.0
2011-01-28 15:00:00,57.36,57.4,57.3,57.39,80600.0,35.4276,35.4523,35.3905,35.4461,80600.0
2011-01-28 15:05:00,57.39,57.42,57.29,57.3,70700.0,35.4461,35.4646,35.3843,35.3905,70700.0
2011-01-28 15:10:00,57.3,57.34,57.25,57.33,51100.0,35.3905,35.4152,35.3596,35.409,51100.0
2011-01-28 15:15:00,57.34,57.34,57.23,57.29,177300.0,35.4152,35.4152,35.3473,35.3843,177300.0
2011-01-28 15:20:00,57.29,57.3,57.21,57.24,137900.0,35.3843,35.3905,35.3349,35.3534,137900.0
2011-01-28 15:25:00,57.23,57.24,57.16,57.16,190200.0,35.3473,35.3534,35.304,35.304,190200.0
2011-01-28 15:30:00,57.17,57.18,57.11,57.11,158700.0,35.3102,35.3164,35.2731,35.2731,158700.0
2011-01-28 15:35:00,57.11,57.19,57.1,57.17,202700.0,35.2731,35.3226,35.267,35.3102,202700.0
2011-01-28 15:40:00,57.17,57.25,57.1,57.25,251300.0,35.3102,35.3596,35.267,35.3596,251300.0
2011-01-28 15:45:00,57.24,57.26,57.18,57.24,306500.0,35.3534,35.3658,35.3164,35.3534,306500.0
2011-01-28 15:50:00,57.24,57.27,57.22,57.23,206900.0,35.3534,35.372,35.3411,35.3473,206900.0
2011-01-28 15:55:00,57.23,57.26,57.18,57.24,707900.0,35.3473,35.3658,35.3164,35.3534,707900.0
2011-01-31 09:30:00,57.41,57.56,57.35,57.5,134000.0,35.4584,35.5511,35.4214,35.514,134000.0
2011-01-31 09:35:00,57.5,57.64,57.46,57.58,111600.0,35.514,35.6005,35.4893,35.5634,111600.0
2011-01-31 09:40:00,57.58,57.71,57.57,57.71,119000.0,35.5634,35.6437,35.5573,35.6437,119000.0
2011-01-31 09:45:00,57.71,57.78,57.66,57.67,112600.0,35.6437,35.687,35.6128,35.619,112600.0
2011-01-31 09:50:00,57.67,57.75,57.66,57.71,89700.0,35.619,35.6684,35.6128,35.6437,89700.0
2011-01-31 09:55:00,57.72,57.76,57.68,57.7,181300.0,35.6499,35.6746,35.6252,35.6376,181300.0
2011-01-31 10:00:00,57.7,57.74,57.67,57.71,110100.0,35.6376,35.6623,35.619,35.6437,110100.0
2011-01-31 10:05:00,57.7,57.8,57.66,57.76,171500.0,35.6376,35.6993,35.6128,35.6746,171500.0
2011-01-31 10:10:00,57.75,57.78,57.58,57.63,85700.0,35.6684,35.687,35.5634,35.5943,85700.0
2011-01-31 10:15:00,57.64,57.67,57.6,57.64,50200.0,35.6005,35.619,35.5758,35.6005,50200.0
2011-01-31 10:20:00,57.64,57.76,57.64,57.76,77900.0,35.6005,35.6746,35.6005,35.6746,77900.0
2011-01-31 10:25:00,57.76,57.82,57.75,57.8,63900.0,35.6746,35.7117,35.6684,35.6993,63900.0
2011-01-31 10:30:00,57.81,57.83,57.8,57.82,64800.0,35.7055,35.7178,35.6993,35.7117,64800.0
2011-01-31 10:35:00,57.82,57.93,57.81,57.92,58000.0,35.7117,35.7796,35.7055,35.7734,58000.0
2011-01-31 10:40:00,57.92,57.98,57.92,57.94,97100.0,35.7734,35.8105,35.7734,35.7858,97100.0
2011-01-31 10:45:00,57.94,57.97,57.87,57.88,43000.0,35.7858,35.8043,35.7425,35.7487,43000.0
2011-01-31 10:50:00,57.88,57.89,57.85,57.88,48900.0,35.7487,35.7549,35.7302,35.7487,48900.0
2011-01-31 10:55:00,57.88,57.89,57.86,57.89,23100.0,35.7487,35.7549,35.7364,35.7549,23100.0
2011-01-31 11:00:00,57.89,57.89,57.86,57.88,140600.0,35.7549,35.7549,35.7364,35.7487,140600.0
2011-01-31 11:05:00,57.88,57.89,57.85,57.88,161000.0,35.7487,35.7549,35.7302,35.7487,161000.0
2011-01-31 11:10:00,57.88,57.93,57.88,57.89,72700.0,35.7487,35.7796,35.7487,35.7549,72700.0
2011-01-31 11:15:00,57.89,57.89,57.86,57.87,30400.0,35.7549,35.7549,35.7364,35.7425,30400.0
2011-01-31 11:20:00,57.86,57.91,57.86,57.91,57600.0,35.7364,35.7673,35.7364,35.7673,57600.0
2011-01-31 11:25:00,57.91,57.96,57.9,57.9,101500.0,35.7673,35.7981,35.7611,35.7611,101500.0
2011-01-31 11:30:00,57.9,57.9,57.87,57.87,40500.0,35.7611,35.7611,35.7425,35.7425,40500.0
2011-01-31 11:35:00,57.87,57.9,57.86,57.9,25900.0,35.7425,35.7611,35.7364,35.7611,25900.0
2011-01-31 11:40:00,57.9,57.91,57.89,57.9,20100.0,35.7611,35.7673,35.7549,35.7611,20100.0
2011-01-31 11:45:00,57.9,57.9,57.84,57.86,19700.0,35.7611,35.7611,35.724,35.7364,19700.0
2011-01-31 11:50:00,57.87,57.87,57.82,57.83,21500.0,35.7425,35.7425,35.7117,35.7178,21500.0
2011-01-31 11:55:00,57.83,57.88,57.83,57.87,38200.0,35.7178,35.7487,35.7178,35.7425,38200.0
2011-01-31 12:00:00,57.88,57.9,57.87,57.88,30300.0,35.7487,35.7611,35.7425,35.7487,30300.0
2011-01-31 12:05:00,57.89,57.91,57.87,57.89,32600.0,35.7549,35.7673,35.7425,35.7549,32600.0
2011-01-31 12:10:00,57.89,57.96,57.89,57.91,61900.0,35.7549,35.7981,35.7549,35.7673,61900.0
2011-01-31 12:15:00,57.91,57.93,57.89,57.93,29800.0,35.7673,35.7796,35.7549,35.7796,29800.0
2011-01-31 12:20:00,57.93,57.95,57.91,57.94,21500.0,35.7796,35.792,35.7673,35.7858,21500.0
2011-01-31 12:25:00,57.95,58.0,57.94,57.98,82500.0,35.792,35.8228,35.7858,35.8105,82500.0
2011-01-31 12:30:00,57.98,58.01,57.98,57.98,27400.0,35.8105,35.829,35.8105,35.8105,27400.0
2011-01-31 12:35:00,57.98,57.99,57.95,57.96,19800.0,35.8105,35.8167,35.792,35.7981,19800.0
2011-01-31 12:40:00,57.96,57.97,57.87,57.89,34800.0,35.7981,35.8043,35.7425,35.7549,34800.0
2011-01-31 12:45:00,57.9,57.95,57.9,57.93,25300.0,35.7611,35.792,35.7611,35.7796,25300.0
2011-01-31 12:50:00,57.93,58.01,57.93,58.0,86400.0,35.7796,35.829,35.7796,35.8228,86400.0
2011-01-31 12:55:00,58.0,58.02,57.96,57.97,28500.0,35.8228,35.8352,35.7981,35.8043,28500.0
2011-01-31 13:00:00,57.98,58.05,57.97,57.98,56600.0,35.8105,35.8537,35.8043,35.8105,56600.0
2011-01-31 13:05:00,57.99,58.03,57.99,58.03,49700.0,35.8167,35.8414,35.8167,35.8414,49700.0
2011-01-31 13:10:00,58.03,58.04,57.99,58.02,31600.0,35.8414,35.8475,35.8167,35.8352,31600.0
2011-01-31 13:15:00,58.02,58.06,58.02,58.03,34400.0,35.8352,35.8599,35.8352,35.8414,34400.0
2011-01-31 13:20:00,58.03,58.06,58.02,58.05,22000.0,35.8414,35.8599,35.8352,35.8537,22000.0
2011-01-31 13:25:00,58.05,58.07,58.05,58.07,17300.0,35.8537,35.8661,35.8537,35.8661,17300.0
2011-01-31 13:30:00,58.07,58.08,58.06,58.06,17500.0,35.8661,35.8723,35.8599,35.8599,17500.0
2011-01-31 13:35:00,58.07,58.07,58.01,58.01,33000.0,35.8661,35.8661,35.829,35.829,33000.0
2011-01-31 13:40:00,58.0,58.04,57.97,58.04,38500.0,35.8228,35.8475,35.8043,35.8475,38500.0
2011-01-31 13:45:00,58.04,58.08,58.04,58.07,47500.0,35.8475,35.8723,35.8475,35.8661,47500.0
2011-01-31 13:50:00,58.08,58.18,58.08,58.16,253800.0,35.8723,35.934,35.8723,35.9217,253800.0
2011-01-31 13:55:00,58.16,58.16,58.06,58.06,22700.0,35.9217,35.9217,35.8599,35.8599,22700.0
2011-01-31 14:00:00,58.06,58.13,58.03,58.03,86500.0,35.8599,35.9031,35.8414,35.8414,86500.0
2011-01-31 14:05:00,58.04,58.09,58.04,58.08,50500.0,35.8475,35.8784,35.8475,35.8723,50500.0
2011-01-31 14:10:00,58.08,58.08,58.03,58.04,55500.0,35.8723,35.8723,35.8414,35.8475,55500.0
2011-01-31 14:15:00,58.03,58.03,57.99,57.99,15000.0,35.8414,35.8414,35.8167,35.8167,15000.0
2011-01-31 14:20:00,57.99,58.02,57.97,57.97,48300.0,35.8167,35.8352,35.8043,35.8043,48300.0
2011-01-31 14:25:00,57.98,57.98,57.91,57.91,103100.0,35.8105,35.8105,35.7673,35.7673,103100.0
2011-01-31 14:30:00,57.9,57.93,57.85,57.9,101600.0,35.7611,35.7796,35.7302,35.7611,101600.0
2011-01-31 14:35:00,57.91,57.94,57.86,57.88,51800.0,35.7673,35.7858,35.7364,35.7487,51800.0
2011-01-31 14:40:00,57.87,57.88,57.82,57.84,20300.0,35.7425,35.7487,35.7117,35.724,20300.0
2011-01-31 14:45:00,57.84,57.84,57.75,57.76,74600.0,35.724,35.724,35.6684,35.6746,74600.0
2011-01-31 14:50:00,57.76,57.85,57.72,57.85,211300.0,35.6746,35.7302,35.6499,35.7302,211300.0
2011-01-31 14:55:00,57.84,57.85,57.78,57.81,89800.0,35.724,35.7302,35.687,35.7055,89800.0
2011-01-31 15:00:00,57.8,57.87,57.8,57.84,158200.0,35.6993,35.7425,35.6993,35.724,158200.0
2011-01-31 15:05:00,57.84,57.86,57.83,57.85,48700.0,35.724,35.7364,35.7178,35.7302,48700.0
2011-01-31 15:10:00,57.85,57.89,57.85,57.88,89300.0,35.7302,35.7549,35.7302,35.7487,89300.0
2011-01-31 15:15:00,57.88,57.99,57.88,57.99,170200.0,35.7487,35.8167,35.7487,35.8167,170200.0
2011-01-31 15:20:00,57.99,58.02,57.96,57.99,84200.0,35.8167,35.8352,35.7981,35.8167,84200.0
2011-01-31 15:25:00,57.99,58.03,57.97,57.98,99200.0,35.8167,35.8414,35.8043,35.8105,99200.0
2011-01-31 15:30:00,57.99,58.01,57.95,57.99,106700.0,35.8167,35.829,35.792,35.8167,106700.0
2011-01-31 15:35:00,57.99,58.01,57.98,58.01,111500.0,35.8167,35.829,35.8105,35.829,111500.0
2011-01-31 15:40:00,58.0,58.06,57.98,58.03,185700.0,35.8228,35.8599,35.8105,35.8414,185700.0
2011-01-31 15:45:00,58.02,58.04,57.99,57.99,217500.0,35.8352,35.8475,35.8167,35.8167,217500.0
2011-01-31 15:50:00,57.99,58.0,57.94,57.95,260800.0,35.8167,35.8228,35.7858,35.792,260800.0
2011-01-31 15:55:00,57.94,57.99,57.91,57.95,823700.0,35.7858,35.8167,35.7673,35.792,823700.0
2011-02-01 09:30:00,58.24,58.38,58.11,58.14,537900.0,35.9711,36.0575,35.8908,35.9093,537900.0
2011-02-01 09:35:00,58.14,58.2,57.96,58.08,391600.0,35.9093,35.9464,35.7981,35.8723,391600.0
2011-02-01 09:40:00,58.09,58.11,57.87,57.91,289500.0,35.8784,35.8908,35.7425,35.7673,289500.0
2011-02-01 09:45:00,57.91,57.98,57.85,57.88,288800.0,35.7673,35.8105,35.7302,35.7487,288800.0
2011-02-01 09:50:00,57.87,57.92,57.85,57.91,215800.0,35.7425,35.7734,35.7302,35.7673,215800.0
2011-02-01 09:55:00,57.91,57.92,57.75,57.79,257300.0,35.7673,35.7734,35.6684,35.6931,257300.0
2011-02-01 10:00:00,57.79,57.88,57.68,57.69,420800.0,35.6931,35.7487,35.6252,35.6314,420800.0
2011-02-01 10:05:00,57.69,57.7,57.6,57.64,150300.0,35.6314,35.6376,35.5758,35.6005,150300.0
2011-02-01 10:10:00,57.64,57.72,57.61,57.72,227300.0,35.6005,35.6499,35.582,35.6499,227300.0
2011-02-01 10:15:00,57.72,57.76,57.71,57.74,117000.0,35.6499,35.6746,35.6437,35.6623,117000.0
2011-02-01 10:20:00,57.75,57.83,57.74,57.76,242900.0,35.6684,35.7178,35.6623,35.6746,242900.0
2011-02-01 10:25:00,57.76,57.8,57.73,57.77,137800.0,35.6746,35.6993,35.6561,35.6808,137800.0
2011-02-01 10:30:00,57.77,57.79,57.77,57.77,63700.0,35.6808,35.6931,35.6808,35.6808,63700.0
2011-02-01 10:35:00,57.77,57.81,57.75,57.8,103400.0,35.6808,35.7055,35.6684,35.6993,103400.0
2011-02-01 10:40:00,57.8,57.84,57.78,57.79,128800.0,35.6993,35.724,35.687,35.6931,128800.0
2011-02-01 10:45:00,57.79,57.82,57.79,57.8,49100.0,35.6931,35.7117,35.6931,35.6993,49100.0
2011-02-01 10:50:00,57.81,57.84,57.79,57.83,104900.0,35.7055,35.724,35.6931,35.7178,104900.0
2011-02-01 10:55:00,57.83,57.85,57.83,57.85,93800.0,35.7178,35.7302,35.7178,35.7302,93800.0
2011-02-01 11:00:00,57.84,57.84,57.78,57.78,33000.0,35.724,35.724,35.687,35.687,33000.0
2011-02-01 11:05:00,57.77,57.82,57.77,57.8,140700.0,35.6808,35.7117,35.6808,35.6993,140700.0
2011-02-01 11:10:00,57.8,57.81,57.76,57.77,54100.0,35.6993,35.7055,35.6746,35.6808,54100.0
2011-02-01 11:15:00,57.78,57.79,57.68,57.7,130400.0,35.687,35.6931,35.6252,35.6376,130400.0
2011-02-01 11:20:00,57.69,57.76,57.68,57.68,117100.0,35.6314,35.6746,35.6252,35.6252,117100.0
2011-02-01 11:25:00,57.68,57.73,57.68,57.73,69400.0,35.6252,35.6561,35.6252,35.6561,69400.0
2011-02-01 11:30:00,57.73,57.82,57.73,57.77,156800.0,35.6561,35.7117,35.6561,35.6808,156800.0
2011-02-01 11:35:00,57.77,57.79,57.75,57.78,118400.0,35.6808,35.6931,35.6684,35.687,118400.0
2011-02-01 11:40:00,57.78,57.91,57.78,57.84,80700.0,35.687,35.7673,35.687,35.724,80700.0
2011-02-01 11:45:00,57.84,57.89,57.82,57.84,170100.0,35.724,35.7549,35.7117,35.724,170100.0
2011-02-01 11:50:00,57.84,57.95,57.83,57.9,98400.0,35.724,35.792,35.7178,35.7611,98400.0
2011-02-01 11:55:00,57.9,57.93,57.87,57.9,156500.0,35.7611,35.7796,35.7425,35.7611,156500.0
2011-02-01 12:00:00,57.89,57.95,57.88,57.94,41800.0,35.7549,35.792,35.7487,35.7858,41800.0
2011-02-01 12:05:00,57.95,57.97,57.94,57.97,113400.0,35.792,35.8043,35.7858,35.8043,113400.0
2011-02-01 12:10:00,57.98,58.06,57.95,58.0,148400.0,35.8105,35.8599,35.792,35.8228,148400.0
2011-02-01 12:15:00,58.0,58.01,57.99,58.01,58800.0,35.8228,35.829,35.8167,35.829,58800.0
2011-02-01 12:20:00,58.01,58.04,57.98,57.99,60900.0,35.829,35.8475,35.8105,35.8167,60900.0
2011-02-01 12:25:00,57.98,57.99,57.88,57.88,170200.0,35.8105,35.8167,35.7487,35.7487,170200.0
2011-02-01 12:30:00,57.88,57.95,57.88,57.93,43100.0,35.7487,35.792,35.7487,35.7796,43100.0
2011-02-01 12:35:00,57.93,57.96,57.92,57.94,42200.0,35.7796,35.7981,35.7734,35.7858,42200.0
2011-02-01 12:40:00,57.94,57.98,57.93,57.98,16200.0,35.7858,35.8105,35.7796,35.8105,16200.0
2011-02-01 12:45:00,57.98,58.0,57.95,57.97,40900.0,35.8105,35.8228,35.792,35.8043,40900.0
2011-02-01 12:50:00,57.98,58.09,57.98,58.08,167300.0,35.8105,35.8784,35.8105,35.8723,167300.0
2011-02-01 12:55:00,58.08,58.13,58.08,58.1,56000.0,35.8723,35.9031,35.8723,35.8846,56000.0
2011-02-01 13:00:00,58.1,58.15,58.09,58.1,90700.0,35.8846,35.9155,35.8784,35.8846,90700.0
2011-02-01 13:05:00,58.1,58.1,58.07,58.08,44100.0,35.8846,35.8846,35.8661,35.8723,44100.0
2011-02-01 13:10:00,58.09,58.15,58.09,58.14,91100.0,35.8784,35.9155,35.8784,35.9093,91100.0
2011-02-01 13:15:00,58.13,58.2,58.13,58.19,77700.0,35.9031,35.9464,35.9031,35.9402,77700.0
2011-02-01 13:20:00,58.19,58.22,58.16,58.16,79700.0,35.9402,35.9587,35.9217,35.9217,79700.0
2011-02-01 13:25:00,58.16,58.17,58.15,58.17,10200.0,35.9217,35.9278,35.9155,35.9278,10200.0
2011-02-01 13:30:00,58.17,58.17,58.16,58.17,17100.0,35.9278,35.9278,35.9217,35.9278,17100.0
2011-02-01 13:35:00,58.17,58.19,58.15,58.15,36700.0,35.9278,35.9402,35.9155,35.9155,36700.0
2011-02-01 13:40:00,58.15,58.15,58.1,58.14,24400.0,35.9155,35.9155,35.8846,35.9093,24400.0
2011-02-01 13:45:00,58.14,58.15,58.12,58.15,24800.0,35.9093,35.9155,35.897,35.9155,24800.0
2011-02-01 13:50:00,58.15,58.16,58.12,58.14,52300.0,35.9155,35.9217,35.897,35.9093,52300.0
2011-02-01 13:55:00,58.14,58.16,58.13,58.13,26100.0,35.9093,35.9217,35.9031,35.9031,26100.0
2011-02-01 14:00:00,58.14,58.18,58.13,58.17,56500.0,35.9093,35.934,35.9031,35.9278,56500.0
2011-02-01 14:05:00,58.17,58.18,58.15,58.16,61800.0,35.9278,35.934,35.9155,35.9217,61800.0
2011-02-01 14:10:00,58.16,58.17,58.13,58.13,56000.0,35.9217,35.9278,35.9031,35.9031,56000.0
2011-02-01 14:15:00,58.14,58.18,58.14,58.17,23300.0,35.9093,35.934,35.9093,35.9278,23300.0
2011-02-01 14:20:00,58.18,58.18,58.15,58.16,15600.0,35.934,35.934,35.9155,35.9217,15600.0
2011-02-01 14:25:00,58.16,58.17,58.13,58.13,64000.0,35.9217,35.9278,35.9031,35.9031,64000.0
2011-02-01 14:30:00,58.13,58.18,58.13,58.18,13700.0,35.9031,35.934,35.9031,35.934,13700.0
2011-02-01 14:35:00,58.18,58.19,58.14,58.15,37300.0,35.934,35.9402,35.9093,35.9155,37300.0
2011-02-01 14:40:00,58.16,58.17,58.14,58.16,29800.0,35.9217,35.9278,35.9093,35.9217,29800.0
2011-02-01 14:45:00,58.16,58.17,58.1,58.1,18200.0,35.9217,35.9278,35.8846,35.8846,18200.0
2011-02-01 14:50:00,58.09,58.12,58.09,58.12,78900.0,35.8784,35.897,35.8784,35.897,78900.0
2011-02-01 14:55:00,58.12,58.21,58.11,58.21,209100.0,35.897,35.9525,35.8908,35.9525,209100.0
2011-02-01 15:00:00,58.21,58.23,58.17,58.19,48100.0,35.9525,35.9649,35.9278,35.9402,48100.0
2011-02-01 15:05:00,58.19,58.23,58.17,58.23,99500.0,35.9402,35.9649,35.9278,35.9649,99500.0
2011-02-01 15:10:00,58.23,58.23,58.21,58.23,37200.0,35.9649,35.9649,35.9525,35.9649,37200.0
2011-02-01 15:15:00,58.23,58.26,58.22,58.26,95200.0,35.9649,35.9834,35.9587,35.9834,95200.0
2011-02-01 15:20:00,58.27,58.29,58.24,58.24,121100.0,35.9896,36.002,35.9711,35.9711,121100.0
2011-02-01 15:25:00,58.24,58.25,58.23,58.24,46900.0,35.9711,35.9772,35.9649,35.9711,46900.0
2011-02-01 15:30:00,58.24,58.24,58.2,58.23,102700.0,35.9711,35.9711,35.9464,35.9649,102700.0
2011-02-01 15:35:00,58.24,58.26,58.2,58.2,126700.0,35.9711,35.9834,35.9464,35.9464,126700.0
2011-02-01 15:40:00,58.2,58.23,58.2,58.23,89600.0,35.9464,35.9649,35.9464,35.9649,89600.0
2011-02-01 15:45:00,58.23,58.33,58.23,58.3,347900.0,35.9649,36.0267,35.9649,36.0081,347900.0
2011-02-01 15:50:00,58.29,58.3,58.25,58.25,274900.0,36.002,36.0081,35.9772,35.9772,274900.0
2011-02-01 15:55:00,58.26,58.3,58.23,58.23,447500.0,35.9834,36.0081,35.9649,35.9649,447500.0
2011-02-01 16:00:00,58.23,58.23,58.23,58.23,17400.0,35.9649,35.9649,35.9649,35.9649,17400.0
2011-02-01 16:05:00,58.2,58.2,58.2,58.2,15000.0,35.9464,35.9464,35.9464,35.9464,15000.0
2011-02-01 16:10:00,58.2,58.2,58.2,58.2,0.0,35.9464,35.9464,35.9464,35.9464,0.0
2011-02-02 09:30:00,58.16,58.29,58.09,58.27,160100.0,35.9217,36.002,35.8784,35.9896,160100.0
2011-02-02 09:35:00,58.26,58.34,58.16,58.17,104700.0,35.9834,36.0328,35.9217,35.9278,104700.0
2011-02-02 09:40:00,58.18,58.3,58.15,58.28,174200.0,35.934,36.0081,35.9155,35.9958,174200.0
2011-02-02 09:45:00,58.3,58.36,58.29,58.33,152200.0,36.0081,36.0452,36.002,36.0267,152200.0
2011-02-02 09:50:00,58.33,58.5,58.33,58.5,78300.0,36.0267,36.1317,36.0267,36.1317,78300.0
2011-02-02 09:55:00,58.49,58.55,58.49,58.54,105700.0,36.1255,36.1625,36.1255,36.1564,105700.0
2011-02-02 10:00:00,58.55,58.55,58.36,58.37,157700.0,36.1625,36.1625,36.0452,36.0514,157700.0
2011-02-02 10:05:00,58.38,58.39,58.29,58.29,39500.0,36.0575,36.0637,36.002,36.002,39500.0
2011-02-02 10:10:00,58.29,58.37,58.28,58.32,45400.0,36.002,36.0514,35.9958,36.0205,45400.0
2011-02-02 10:15:00,58.31,58.33,58.29,58.32,51300.0,36.0143,36.0267,36.002,36.0205,51300.0
2011-02-02 10:20:00,58.3,58.36,58.28,58.29,122700.0,36.0081,36.0452,35.9958,36.002,122700.0
2011-02-02 10:25:00,58.29,58.37,58.29,58.33,51800.0,36.002,36.0514,36.002,36.0267,51800.0
2011-02-02 10:30:00,58.32,58.4,58.31,58.37,32200.0,36.0205,36.0699,36.0143,36.0514,32200.0
2011-02-02 10:35:00,58.36,58.38,58.29,58.29,39200.0,36.0452,36.0575,36.002,36.002,39200.0
2011-02-02 10:40:00,58.28,58.3,58.27,58.28,26900.0,35.9958,36.0081,35.9896,35.9958,26900.0
2011-02-02 10:45:00,58.29,58.33,58.25,58.27,80800.0,36.002,36.0267,35.9772,35.9896,80800.0
2011-02-02 10:50:00,58.28,58.36,58.28,58.34,54000.0,35.9958,36.0452,35.9958,36.0328,54000.0
2011-02-02 10:55:00,58.35,58.36,58.32,58.34,50800.0,36.039,36.0452,36.0205,36.0328,50800.0
2011-02-02 11:00:00,58.34,58.34,58.24,58.27,104500.0,36.0328,36.0328,35.9711,35.9896,104500.0
2011-02-02 11:05:00,58.28,58.3,58.27,58.28,16100.0,35.9958,36.0081,35.9896,35.9958,16100.0
2011-02-02 11:10:00,58.28,58.3,58.25,58.3,28400.0,35.9958,36.0081,35.9772,36.0081,28400.0
2011-02-02 11:15:00,58.31,58.32,58.28,58.3,24300.0,36.0143,36.0205,35.9958,36.0081,24300.0
2011-02-02 11:20:00,58.3,58.31,58.29,58.31,13300.0,36.0081,36.0143,36.002,36.0143,13300.0
2011-02-02 11:25:00,58.31,58.34,58.3,58.3,12900.0,36.0143,36.0328,36.0081,36.0081,12900.0
2011-02-02 11:30:00,58.31,58.36,58.29,58.36,33100.0,36.0143,36.0452,36.002,36.0452,33100.0
2011-02-02 11:35:00,58.35,58.38,58.33,58.34,28700.0,36.039,36.0575,36.0267,36.0328,28700.0
2011-02-02 11:40:00,58.35,58.36,58.33,58.35,39000.0,36.039,36.0452,36.0267,36.039,39000.0
2011-02-02 11:45:00,58.34,58.37,58.32,58.36,14800.0,36.0328,36.0514,36.0205,36.0452,14800.0
2011-02-02 11:50:00,58.36,58.38,58.31,58.38,33700.0,36.0452,36.0575,36.0143,36.0575,33700.0
2011-02-02 11:55:00,58.38,58.41,58.34,58.4,148300.0,36.0575,36.0761,36.0328,36.0699,148300.0
2011-02-02 12:00:00,58.4,58.42,58.37,58.42,168900.0,36.0699,36.0822,36.0514,36.0822,168900.0
2011-02-02 12:05:00,58.42,58.45,58.42,58.45,118100.0,36.0822,36.1008,36.0822,36.1008,118100.0
2011-02-02 12:10:00,58.44,58.45,58.43,58.43,17800.0,36.0946,36.1008,36.0884,36.0884,17800.0
2011-02-02 12:15:00,58.43,58.43,58.36,58.4,28500.0,36.0884,36.0884,36.0452,36.0699,28500.0
2011-02-02 12:20:00,58.39,58.4,58.35,58.37,27600.0,36.0637,36.0699,36.039,36.0514,27600.0
2011-02-02 12:25:00,58.37,58.37,58.3,58.3,17000.0,36.0514,36.0514,36.0081,36.0081,17000.0
2011-02-02 12:30:00,58.3,58.32,58.3,58.32,32900.0,36.0081,36.0205,36.0081,36.0205,32900.0
2011-02-02 12:35:00,58.32,58.37,58.31,58.37,24900.0,36.0205,36.0514,36.0143,36.0514,24900.0
2011-02-02 12:40:00,58.38,58.39,58.32,58.33,7900.0,36.0575,36.0637,36.0205,36.0267,7900.0
2011-02-02 12:45:00,58.33,58.42,58.33,58.42,909900.0,36.0267,36.0822,36.0267,36.0822,909900.0
2011-02-02 12:50:00,58.41,58.42,58.32,58.32,119300.0,36.0761,36.0822,36.0205,36.0205,119300.0
2011-02-02 12:55:00,58.33,58.35,58.32,58.35,8300.0,36.0267,36.039,36.0205,36.039,8300.0
2011-02-02 13:00:00,58.34,58.35,58.31,58.33,38500.0,36.0328,36.039,36.0143,36.0267,38500.0
2011-02-02 13:05:00,58.32,58.33,58.31,58.33,10500.0,36.0205,36.0267,36.0143,36.0267,10500.0
2011-02-02 13:10:00,58.33,58.34,58.29,58.29,16000.0,36.0267,36.0328,36.002,36.002,16000.0
2011-02-02 13:15:00,58.29,58.31,58.28,58.31,9500.0,36.002,36.0143,35.9958,36.0143,9500.0
2011-02-02 13:20:00,58.31,58.32,58.29,58.31,7300.0,36.0143,36.0205,36.002,36.0143,7300.0
2011-02-02 13:25:00,58.3,58.3,58.25,58.3,30900.0,36.0081,36.0081,35.9772,36.0081,30900.0
2011-02-02 13:30:00,58.29,58.32,58.29,58.31,8100.0,36.002,36.0205,36.002,36.0143,8100.0
2011-02-02 13:35:00,58.3,58.32,58.29,58.3,33200.0,36.0081,36.0205,36.002,36.0081,33200.0
2011-02-02 13:40:00,58.3,58.3,58.27,58.29,17100.0,36.0081,36.0081,35.9896,36.002,17100.0
2011-02-02 13:45:00,58.29,58.31,58.27,58.29,16300.0,36.002,36.0143,35.9896,36.002,16300.0
2011-02-02 13:50:00,58.29,58.3,58.27,58.3,9200.0,36.002,36.0081,35.9896,36.0081,9200.0
2011-02-02 13:55:00,58.29,58.3,58.24,58.25,7500.0,36.002,36.0081,35.9711,35.9772,7500.0
2011-02-02 14:00:00,58.24,58.24,58.21,58.24,17200.0,35.9711,35.9711,35.9525,35.9711,17200.0
2011-02-02 14:05:00,58.24,58.24,58.21,58.22,12100.0,35.9711,35.9711,35.9525,35.9587,12100.0
2011-02-02 14:10:00,58.21,58.23,58.18,58.23,48200.0,35.9525,35.9649,35.934,35.9649,48200.0
2011-02-02 14:15:00,58.22,58.22,58.2,58.2,23600.0,35.9587,35.9587,35.9464,35.9464,23600.0
2011-02-02 14:20:00,58.19,58.22,58.17,58.22,91500.0,35.9402,35.9587,35.9278,35.9587,91500.0
2011-02-02 14:25:00,58.22,58.24,58.21,58.24,12400.0,35.9587,35.9711,35.9525,35.9711,12400.0
2011-02-02 14:30:00,58.24,58.28,58.24,58.28,86600.0,35.9711,35.9958,35.9711,35.9958,86600.0
2011-02-02 14:35:00,58.28,58.33,58.28,58.3,151200.0,35.9958,36.0267,35.9958,36.0081,151200.0
2011-02-02 14:40:00,58.3,58.3,58.23,58.24,17900.0,36.0081,36.0081,35.9649,35.9711,17900.0
2011-02-02 14:45:00,58.24,58.24,58.23,58.24,7200.0,35.9711,35.9711,35.9649,35.9711,7200.0
2011-02-02 14:50:00,58.24,58.34,58.23,58.31,102300.0,35.9711,36.0328,35.9649,36.0143,102300.0
2011-02-02 14:55:00,58.32,58.39,58.3,58.38,161900.0,36.0205,36.0637,36.0081,36.0575,161900.0
2011-02-02 15:00:00,58.38,58.38,58.32,58.33,32500.0,36.0575,36.0575,36.0205,36.0267,32500.0
2011-02-02 15:05:00,58.33,58.36,58.33,58.34,12300.0,36.0267,36.0452,36.0267,36.0328,12300.0
2011-02-02 15:10:00,58.33,58.33,58.24,58.31,54100.0,36.0267,36.0267,35.9711,36.0143,54100.0
2011-02-02 15:15:00,58.31,58.32,58.28,58.28,34200.0,36.0143,36.0205,35.9958,35.9958,34200.0
2011-02-02 15:20:00,58.28,58.3,58.28,58.29,15500.0,35.9958,36.0081,35.9958,36.002,15500.0
2011-02-02 15:25:00,58.27,58.28,58.22,58.24,39100.0,35.9896,35.9958,35.9587,35.9711,39100.0
2011-02-02 15:30:00,58.24,58.25,58.21,58.24,42500.0,35.9711,35.9772,35.9525,35.9711,42500.0
2011-02-02 15:35:00,58.24,58.26,58.22,58.25,33300.0,35.9711,35.9834,35.9587,35.9772,33300.0
2011-02-02 15:40:00,58.26,58.27,58.23,58.25,35000.0,35.9834,35.9896,35.9649,35.9772,35000.0
2011-02-02 15:45:00,58.25,58.28,58.21,58.25,158900.0,35.9772,35.9958,35.9525,35.9772,158900.0
2011-02-02 15:50:00,58.25,58.27,58.21,58.23,178100.0,35.9772,35.9896,35.9525,35.9649,178100.0
2011-02-02 15:55:00,58.24,58.25,58.21,58.24,274600.0,35.9711,35.9772,35.9525,35.9711,274600.0
2011-02-03 09:30:00,58.1,58.33,58.01,58.21,59700.0,35.8846,36.0267,35.829,35.9525,59700.0
2011-02-03 09:35:00,58.21,58.42,58.21,58.39,48400.0,35.9525,36.0822,35.9525,36.0637,48400.0
2011-02-03 09:40:00,58.39,58.42,58.22,58.23,69800.0,36.0637,36.0822,35.9587,35.9649,69800.0
2011-02-03 09:45:00,58.23,58.34,58.2,58.2,125000.0,35.9649,36.0328,35.9464,35.9464,125000.0
2011-02-03 09:50:00,58.2,58.29,58.2,58.24,47100.0,35.9464,36.002,35.9464,35.9711,47100.0
2011-02-03 09:55:00,58.23,58.27,58.15,58.24,62900.0,35.9649,35.9896,35.9155,35.9711,62900.0
2011-02-03 10:00:00,58.28,58.3,58.18,58.19,90000.0,35.9958,36.0081,35.934,35.9402,90000.0
2011-02-03 10:05:00,58.2,58.22,58.09,58.12,68100.0,35.9464,35.9587,35.8784,35.897,68100.0
2011-02-03 10:10:00,58.12,58.17,57.99,58.0,122000.0,35.897,35.9278,35.8167,35.8228,122000.0
2011-02-03 10:15:00,58.0,58.03,57.93,57.98,81300.0,35.8228,35.8414,35.7796,35.8105,81300.0
2011-02-03 10:20:00,57.97,58.05,57.96,58.04,97700.0,35.8043,35.8537,35.7981,35.8475,97700.0
2011-02-03 10:25:00,58.04,58.08,57.98,58.08,34900.0,35.8475,35.8723,35.8105,35.8723,34900.0
2011-02-03 10:30:00,58.08,58.08,57.99,58.02,39500.0,35.8723,35.8723,35.8167,35.8352,39500.0
2011-02-03 10:35:00,58.02,58.07,58.01,58.06,28800.0,35.8352,35.8661,35.829,35.8599,28800.0
2011-02-03 10:40:00,58.07,58.07,57.99,58.03,40300.0,35.8661,35.8661,35.8167,35.8414,40300.0
2011-02-03 10:45:00,58.03,58.19,58.03,58.13,31100.0,35.8414,35.9402,35.8414,35.9031,31100.0
2011-02-03 10:50:00,58.14,58.16,58.09,58.14,21200.0,35.9093,35.9217,35.8784,35.9093,21200.0
2011-02-03 10:55:00,58.12,58.15,58.1,58.15,18700.0,35.897,35.9155,35.8846,35.9155,18700.0
2011-02-03 11:00:00,58.14,58.14,58.08,58.11,25000.0,35.9093,35.9093,35.8723,35.8908,25000.0
2011-02-03 11:05:00,58.11,58.11,58.05,58.08,74200.0,35.8908,35.8908,35.8537,35.8723,74200.0
2011-02-03 11:10:00,58.08,58.12,58.07,58.1,51400.0,35.8723,35.897,35.8661,35.8846,51400.0
2011-02-03 11:15:00,58.11,58.13,58.07,58.11,24700.0,35.8908,35.9031,35.8661,35.8908,24700.0
2011-02-03 11:20:00,58.12,58.17,58.11,58.14,81000.0,35.897,35.9278,35.8908,35.9093,81000.0
2011-02-03 11:25:00,58.14,58.22,58.14,58.21,95600.0,35.9093,35.9587,35.9093,35.9525,95600.0
2011-02-03 11:30:00,58.21,58.31,58.21,58.31,190300.0,35.9525,36.0143,35.9525,36.0143,190300.0
2011-02-03 11:35:00,58.31,58.33,58.3,58.32,45200.0,36.0143,36.0267,36.0081,36.0205,45200.0
2011-02-03 11:40:00,58.32,58.32,58.28,58.29,28700.0,36.0205,36.0205,35.9958,36.002,28700.0
2011-02-03 11:45:00,58.3,58.35,58.3,58.32,45200.0,36.0081,36.039,36.0081,36.0205,45200.0
2011-02-03 11:50:00,58.32,58.36,58.31,58.33,87300.0,36.0205,36.0452,36.0143,36.0267,87300.0
2011-02-03 11:55:00,58.34,58.38,58.33,58.35,43400.0,36.0328,36.0575,36.0267,36.039,43400.0
2011-02-03 12:00:00,58.35,58.4,58.33,58.36,38600.0,36.039,36.0699,36.0267,36.0452,38600.0
2011-02-03 12:05:00,58.36,58.36,58.27,58.28,61200.0,36.0452,36.0452,35.9896,35.9958,61200.0
2011-02-03 12:10:00,58.28,58.29,58.27,58.28,17100.0,35.9958,36.002,35.9896,35.9958,17100.0
2011-02-03 12:15:00,58.28,58.31,58.28,58.3,22900.0,35.9958,36.0143,35.9958,36.0081,22900.0
2011-02-03 12:20:00,58.3,58.3,58.28,58.28,6600.0,36.0081,36.0081,35.9958,35.9958,6600.0
2011-02-03 12:25:00,58.28,58.31,58.28,58.31,4600.0,35.9958,36.0143,35.9958,36.0143,4600.0
2011-02-03 12:30:00,58.31,58.33,58.3,58.31,29600.0,36.0143,36.0267,36.0081,36.0143,29600.0
2011-02-03 12:35:00,58.32,58.33,58.31,58.33,11600.0,36.0205,36.0267,36.0143,36.0267,11600.0
2011-02-03 12:40:00,58.33,58.38,58.31,58.37,45200.0,36.0267,36.0575,36.0143,36.0514,45200.0
2011-02-03 12:45:00,58.37,58.37,58.29,58.32,51800.0,36.0514,36.0514,36.002,36.0205,51800.0
2011-02-03 12:50:00,58.32,58.36,58.31,58.36,65800.0,36.0205,36.0452,36.0143,36.0452,65800.0
2011-02-03 12:55:00,58.36,58.37,58.34,58.36,43200.0,36.0452,36.0514,36.0328,36.0452,43200.0
2011-02-03 13:00:00,58.37,58.38,58.36,58.37,14200.0,36.0514,36.0575,36.0452,36.0514,14200.0
2011-02-03 13:05:00,58.37,58.4,58.35,58.39,21500.0,36.0514,36.0699,36.039,36.0637,21500.0
2011-02-03 13:10:00,58.38,58.4,58.37,58.4,17500.0,36.0575,36.0699,36.0514,36.0699,17500.0
2011-02-03 13:15:00,58.4,58.41,58.34,58.35,50700.0,36.0699,36.0761,36.0328,36.039,50700.0
2011-02-03 13:20:00,58.35,58.37,58.35,58.36,22000.0,36.039,36.0514,36.039,36.0452,22000.0
2011-02-03 13:25:00,58.36,58.37,58.33,58.34,5300.0,36.0452,36.0514,36.0267,36.0328,5300.0
2011-02-03 13:30:00,58.34,58.35,58.32,58.33,17600.0,36.0328,36.039,36.0205,36.0267,17600.0
2011-02-03 13:35:00,58.35,58.35,58.29,58.29,8000.0,36.039,36.039,36.002,36.002,8000.0
2011-02-03 13:40:00,58.29,58.31,58.27,58.28,35100.0,36.002,36.0143,35.9896,35.9958,35100.0
2011-02-03 13:45:00,58.29,58.29,58.24,58.29,45100.0,36.002,36.002,35.9711,36.002,45100.0
2011-02-03 13:50:00,58.29,58.29,58.25,58.25,21500.0,36.002,36.002,35.9772,35.9772,21500.0
2011-02-03 13:55:00,58.25,58.29,58.24,58.28,41500.0,35.9772,36.002,35.9711,35.9958,41500.0
2011-02-03 14:00:00,58.28,58.28,58.24,58.24,15700.0,35.9958,35.9958,35.9711,35.9711,15700.0
2011-02-03 14:05:00,58.23,58.25,58.19,58.24,42600.0,35.9649,35.9772,35.9402,35.9711,42600.0
2011-02-03 14:10:00,58.24,58.25,58.2,58.23,19200.0,35.9711,35.9772,35.9464,35.9649,19200.0
2011-02-03 14:15:00,58.24,58.28,58.24,58.28,22500.0,35.9711,35.9958,35.9711,35.9958,22500.0
2011-02-03 14:20:00,58.28,58.3,58.24,58.26,17800.0,35.9958,36.0081,35.9711,35.9834,17800.0
2011-02-03 14:25:00,58.26,58.27,58.23,58.24,40500.0,35.9834,35.9896,35.9649,35.9711,40500.0
2011-02-03 14:30:00,58.24,58.29,58.22,58.26,41800.0,35.9711,36.002,35.9587,35.9834,41800.0
2011-02-03 14:35:00,58.26,58.26,58.24,58.24,12100.0,35.9834,35.9834,35.9711,35.9711,12100.0
2011-02-03 14:40:00,58.25,58.25,58.22,58.24,18900.0,35.9772,35.9772,35.9587,35.9711,18900.0
2011-02-03 14:45:00,58.25,58.29,58.24,58.29,63900.0,35.9772,36.002,35.9711,36.002,63900.0
2011-02-03 14:50:00,58.29,58.32,58.27,58.32,33600.0,36.002,36.0205,35.9896,36.0205,33600.0
2011-02-03 14:55:00,58.3,58.37,58.28,58.34,105900.0,36.0081,36.0514,35.9958,36.0328,105900.0
2011-02-03 15:00:00,58.34,58.42,58.34,58.41,64100.0,36.0328,36.0822,36.0328,36.0761,64100.0
2011-02-03 15:05:00,58.41,58.43,58.39,58.4,68000.0,36.0761,36.0884,36.0637,36.0699,68000.0
2011-02-03 15:10:00,58.4,58.44,58.38,58.43,65000.0,36.0699,36.0946,36.0575,36.0884,65000.0
2011-02-03 15:15:00,58.44,58.45,58.4,58.43,60300.0,36.0946,36.1008,36.0699,36.0884,60300.0
2011-02-03 15:20:00,58.43,58.45,58.4,58.41,19000.0,36.0884,36.1008,36.0699,36.0761,19000.0
2011-02-03 15:25:00,58.41,58.41,58.39,58.39,38300.0,36.0761,36.0761,36.0637,36.0637,38300.0
2011-02-03 15:30:00,58.39,58.4,58.35,58.38,56900.0,36.0637,36.0699,36.039,36.0575,56900.0
2011-02-03 15:35:00,58.37,58.46,58.36,58.44,139400.0,36.0514,36.107,36.0452,36.0946,139400.0
2011-02-03 15:40:00,58.44,58.44,58.42,58.42,42800.0,36.0946,36.0946,36.0822,36.0822,42800.0
2011-02-03 15:45:00,58.42,58.48,58.4,58.41,91200.0,36.0822,36.1193,36.0699,36.0761,91200.0
2011-02-03 15:50:00,58.41,58.44,58.37,58.43,158900.0,36.0761,36.0946,36.0514,36.0884,158900.0
2011-02-03 15:55:00,58.44,58.45,58.35,58.36,423400.0,36.0946,36.1008,36.039,36.0452,423400.0
2011-02-04 09:30:00,58.47,58.48,58.11,58.17,130000.0,36.1131,36.1193,35.8908,35.9278,130000.0
2011-02-04 09:35:00,58.17,58.17,57.94,57.94,157700.0,35.9278,35.9278,35.7858,35.7858,157700.0
2011-02-04 09:40:00,57.94,58.05,57.88,57.93,155200.0,35.7858,35.8537,35.7487,35.7796,155200.0
2011-02-04 09:45:00,57.94,57.99,57.86,57.99,94400.0,35.7858,35.8167,35.7364,35.8167,94400.0
2011-02-04 09:50:00,57.99,58.02,57.97,57.99,267800.0,35.8167,35.8352,35.8043,35.8167,267800.0
2011-02-04 09:55:00,57.99,58.02,57.98,57.98,62400.0,35.8167,35.8352,35.8105,35.8105,62400.0
2011-02-04 10:00:00,57.98,58.0,57.95,57.96,97600.0,35.8105,35.8228,35.792,35.7981,97600.0
2011-02-04 10:05:00,57.96,57.97,57.89,57.9,132800.0,35.7981,35.8043,35.7549,35.7611,132800.0
2011-02-04 10:10:00,57.89,57.9,57.84,57.85,115700.0,35.7549,35.7611,35.724,35.7302,115700.0
2011-02-04 10:15:00,57.85,57.94,57.84,57.93,105200.0,35.7302,35.7858,35.724,35.7796,105200.0
2011-02-04 10:20:00,57.93,57.98,57.92,57.95,95500.0,35.7796,35.8105,35.7734,35.792,95500.0
2011-02-04 10:25:00,57.95,57.97,57.93,57.96,71700.0,35.792,35.8043,35.7796,35.7981,71700.0
2011-02-04 10:30:00,57.96,58.02,57.94,57.99,91100.0,35.7981,35.8352,35.7858,35.8167,91100.0
2011-02-04 10:35:00,57.99,58.0,57.96,57.97,92400.0,35.8167,35.8228,35.7981,35.8043,92400.0
2011-02-04 10:40:00,57.96,57.98,57.85,57.86,170700.0,35.7981,35.8105,35.7302,35.7364,170700.0
2011-02-04 10:45:00,57.86,57.88,57.8,57.83,70100.0,35.7364,35.7487,35.6993,35.7178,70100.0
2011-02-04 10:50:00,57.83,57.83,57.66,57.68,174900.0,35.7178,35.7178,35.6128,35.6252,174900.0
2011-02-04 10:55:00,57.68,57.76,57.66,57.73,121700.0,35.6252,35.6746,35.6128,35.6561,121700.0
2011-02-04 11:00:00,57.73,57.77,57.68,57.69,106800.0,35.6561,35.6808,35.6252,35.6314,106800.0
2011-02-04 11:05:00,57.69,57.76,57.68,57.76,69200.0,35.6314,35.6746,35.6252,35.6746,69200.0
2011-02-04 11:10:00,57.76,57.83,57.73,57.82,125100.0,35.6746,35.7178,35.6561,35.7117,125100.0
2011-02-04 11:15:00,57.82,57.84,57.8,57.84,55600.0,35.7117,35.724,35.6993,35.724,55600.0
2011-02-04 11:20:00,57.84,57.88,57.75,57.77,137500.0,35.724,35.7487,35.6684,35.6808,137500.0
2011-02-04 11:25:00,57.77,57.82,57.73,57.82,64200.0,35.6808,35.7117,35.6561,35.7117,64200.0
2011-02-04 11:30:00,57.82,57.88,57.79,57.87,120200.0,35.7117,35.7487,35.6931,35.7425,120200.0
2011-02-04 11:35:00,57.87,57.89,57.86,57.87,35800.0,35.7425,35.7549,35.7364,35.7425,35800.0
2011-02-04 11:40:00,57.86,57.88,57.79,57.8,112300.0,35.7364,35.7487,35.6931,35.6993,112300.0
2011-02-04 11:45:00,57.8,57.81,57.77,57.81,73400.0,35.6993,35.7055,35.6808,35.7055,73400.0
2011-02-04 11:50:00,57.8,57.8,57.72,57.77,193300.0,35.6993,35.6993,35.6499,35.6808,193300.0
2011-02-04 11:55:00,57.77,57.78,57.72,57.77,174700.0,35.6808,35.687,35.6499,35.6808,174700.0
2011-02-04 12:00:00,57.78,57.79,57.77,57.78,17400.0,35.687,35.6931,35.6808,35.687,17400.0
2011-02-04 12:05:00,57.78,57.79,57.77,57.77,49600.0,35.687,35.6931,35.6808,35.6808,49600.0
2011-02-04 12:10:00,57.78,57.81,57.77,57.77,28700.0,35.687,35.7055,35.6808,35.6808,28700.0
2011-02-04 12:15:00,57.78,57.79,57.72,57.74,165400.0,35.687,35.6931,35.6499,35.6623,165400.0
2011-02-04 12:20:00,57.74,57.77,57.7,57.74,133700.0,35.6623,35.6808,35.6376,35.6623,133700.0
2011-02-04 12:25:00,57.74,57.78,57.69,57.71,213500.0,35.6623,35.687,35.6314,35.6437,213500.0
2011-02-04 12:30:00,57.71,57.75,57.71,57.72,126500.0,35.6437,35.6684,35.6437,35.6499,126500.0
2011-02-04 12:35:00,57.72,57.72,57.68,57.69,140100.0,35.6499,35.6499,35.6252,35.6314,140100.0
2011-02-04 12:40:00,57.69,57.71,57.67,57.69,107900.0,35.6314,35.6437,35.619,35.6314,107900.0
2011-02-04 12:45:00,57.69,57.72,57.67,57.72,43500.0,35.6314,35.6499,35.619,35.6499,43500.0
2011-02-04 12:50:00,57.72,57.75,57.72,57.75,37800.0,35.6499,35.6684,35.6499,35.6684,37800.0
2011-02-04 12:55:00,57.74,57.76,57.74,57.75,26100.0,35.6623,35.6746,35.6623,35.6684,26100.0
2011-02-04 13:00:00,57.76,57.76,57.73,57.75,54600.0,35.6746,35.6746,35.6561,35.6684,54600.0
2011-02-04 13:05:00,57.76,57.78,57.72,57.78,82600.0,35.6746,35.687,35.6499,35.687,82600.0
2011-02-04 13:10:00,57.78,57.79,57.74,57.76,97500.0,35.687,35.6931,35.6623,35.6746,97500.0
2011-02-04 13:15:00,57.77,57.8,57.75,57.8,139500.0,35.6808,35.6993,35.6684,35.6993,139500.0
2011-02-04 13:20:00,57.8,57.89,57.8,57.81,70700.0,35.6993,35.7549,35.6993,35.7055,70700.0
2011-02-04 13:25:00,57.81,57.83,57.77,57.78,77300.0,35.7055,35.7178,35.6808,35.687,77300.0
2011-02-04 13:30:00,57.78,57.81,57.78,57.81,12700.0,35.687,35.7055,35.687,35.7055,12700.0
2011-02-04 13:35:00,57.8,57.81,57.77,57.78,20700.0,35.6993,35.7055,35.6808,35.687,20700.0
2011-02-04 13:40:00,57.79,57.8,57.78,57.78,41200.0,35.6931,35.6993,35.687,35.687,41200.0
2011-02-04 13:45:00,57.79,57.85,57.79,57.84,55600.0,35.6931,35.7302,35.6931,35.724,55600.0
2011-02-04 13:50:00,57.85,57.91,57.84,57.91,76400.0,35.7302,35.7673,35.724,35.7673,76400.0
2011-02-04 13:55:00,57.9,57.99,57.9,57.98,114600.0,35.7611,35.8167,35.7611,35.8105,114600.0
2011-02-04 14:00:00,57.98,58.01,57.94,57.95,102200.0,35.8105,35.829,35.7858,35.792,102200.0
2011-02-04 14:05:00,57.94,57.98,57.91,57.91,24400.0,35.7858,35.8105,35.7673,35.7673,24400.0
2011-02-04 14:10:00,57.91,57.98,57.89,57.98,33500.0,35.7673,35.8105,35.7549,35.8105,33500.0
2011-02-04 14:15:00,57.97,58.0,57.96,57.98,29000.0,35.8043,35.8228,35.7981,35.8105,29000.0
2011-02-04 14:20:00,57.98,58.01,57.97,57.99,106100.0,35.8105,35.829,35.8043,35.8167,106100.0
2011-02-04 14:25:00,57.99,58.04,57.99,58.01,57900.0,35.8167,35.8475,35.8167,35.829,57900.0
2011-02-04 14:30:00,58.0,58.01,57.99,57.99,9600.0,35.8228,35.829,35.8167,35.8167,9600.0
2011-02-04 14:35:00,57.99,58.03,57.98,57.98,11900.0,35.8167,35.8414,35.8105,35.8105,11900.0
2011-02-04 14:40:00,57.98,57.99,57.95,57.98,19300.0,35.8105,35.8167,35.792,35.8105,19300.0
2011-02-04 14:45:00,57.98,58.03,57.98,58.01,34800.0,35.8105,35.8414,35.8105,35.829,34800.0
2011-02-04 14:50:00,58.0,58.02,57.99,58.0,14300.0,35.8228,35.8352,35.8167,35.8228,14300.0
2011-02-04 14:55:00,57.99,58.01,57.98,58.0,29300.0,35.8167,35.829,35.8105,35.8228,29300.0
2011-02-04 15:00:00,58.0,58.03,57.97,57.98,35600.0,35.8228,35.8414,35.8043,35.8105,35600.0
2011-02-04 15:05:00,57.98,58.02,57.97,58.01,40200.0,35.8105,35.8352,35.8043,35.829,40200.0
2011-02-04 15:10:00,58.01,58.07,58.01,58.05,90600.0,35.829,35.8661,35.829,35.8537,90600.0
2011-02-04 15:15:00,58.05,58.08,58.04,58.08,27500.0,35.8537,35.8723,35.8475,35.8723,27500.0
2011-02-04 15:20:00,58.07,58.09,58.05,58.06,26400.0,35.8661,35.8784,35.8537,35.8599,26400.0
2011-02-04 15:25:00,58.05,58.06,57.99,58.01,32700.0,35.8537,35.8599,35.8167,35.829,32700.0
2011-02-04 15:30:00,58.02,58.07,58.02,58.06,77500.0,35.8352,35.8661,35.8352,35.8599,77500.0
2011-02-04 15:35:00,58.06,58.06,57.99,58.01,61900.0,35.8599,35.8599,35.8167,35.829,61900.0
2011-02-04 15:40:00,58.02,58.02,57.97,57.99,74900.0,35.8352,35.8352,35.8043,35.8167,74900.0
2011-02-04 15:45:00,57.99,58.0,57.9,57.93,269500.0,35.8167,35.8228,35.7611,35.7796,269500.0
2011-02-04 15:50:00,57.94,57.98,57.92,57.96,110600.0,35.7858,35.8105,35.7734,35.7981,110600.0
2011-02-04 15:55:00,57.96,57.96,57.84,57.88,316200.0,35.7981,35.7981,35.724,35.7487,316200.0
2011-02-07 09:30:00,57.94,58.04,57.94,58.0,129900.0,35.7858,35.8475,35.7858,35.8228,129900.0
2011-02-07 09:35:00,57.99,57.99,57.88,57.97,143900.0,35.8167,35.8167,35.7487,35.8043,143900.0
2011-02-07 09:40:00,57.97,58.04,57.96,58.02,74300.0,35.8043,35.8475,35.7981,35.8352,74300.0
2011-02-07 09:45:00,58.03,58.19,58.03,58.16,208000.0,35.8414,35.9402,35.8414,35.9217,208000.0
2011-02-07 09:50:00,58.16,58.19,58.08,58.11,140600.0,35.9217,35.9402,35.8723,35.8908,140600.0
2011-02-07 09:55:00,58.11,58.18,58.08,58.15,86400.0,35.8908,35.934,35.8723,35.9155,86400.0
2011-02-07 10:00:00,58.15,58.29,58.14,58.27,73300.0,35.9155,36.002,35.9093,35.9896,73300.0
2011-02-07 10:05:00,58.27,58.35,58.25,58.31,228100.0,35.9896,36.039,35.9772,36.0143,228100.0
2011-02-07 10:10:00,58.31,58.35,58.3,58.34,38900.0,36.0143,36.039,36.0081,36.0328,38900.0
2011-02-07 10:15:00,58.34,58.36,58.3,58.35,68300.0,36.0328,36.0452,36.0081,36.039,68300.0
2011-02-07 10:20:00,58.35,58.5,58.35,58.5,127000.0,36.039,36.1317,36.039,36.1317,127000.0
2011-02-07 10:25:00,58.49,58.52,58.4,58.42,189900.0,36.1255,36.144,36.0699,36.0822,189900.0
2011-02-07 10:30:00,58.43,58.51,58.43,58.51,42400.0,36.0884,36.1378,36.0884,36.1378,42400.0
2011-02-07 10:35:00,58.5,58.54,58.43,58.53,224500.0,36.1317,36.1564,36.0884,36.1502,224500.0
2011-02-07 10:40:00,58.53,58.53,58.48,58.53,69500.0,36.1502,36.1502,36.1193,36.1502,69500.0
2011-02-07 10:45:00,58.52,58.52,58.46,58.49,75200.0,36.144,36.144,36.107,36.1255,75200.0
2011-02-07 10:50:00,58.48,58.54,58.48,58.49,78500.0,36.1193,36.1564,36.1193,36.1255,78500.0
2011-02-07 10:55:00,58.49,58.49,58.38,58.41,45000.0,36.1255,36.1255,36.0575,36.0761,45000.0
2011-02-07 11:00:00,58.41,58.45,58.38,58.38,17600.0,36.0761,36.1008,36.0575,36.0575,17600.0
2011-02-07 11:05:00,58.37,58.37,58.27,58.27,89700.0,36.0514,36.0514,35.9896,35.9896,89700.0
2011-02-07 11:10:00,58.27,58.36,58.27,58.31,265200.0,35.9896,36.0452,35.9896,36.0143,265200.0
2011-02-07 11:15:00,58.31,58.32,58.29,58.29,23100.0,36.0143,36.0205,36.002,36.002,23100.0
2011-02-07 11:20:00,58.29,58.3,58.25,58.25,14700.0,36.002,36.0081,35.9772,35.9772,14700.0
2011-02-07 11:25:00,58.26,58.29,58.25,58.28,19100.0,35.9834,36.002,35.9772,35.9958,19100.0
2011-02-07 11:30:00,58.28,58.34,58.28,58.33,76000.0,35.9958,36.0328,35.9958,36.0267,76000.0
2011-02-07 11:35:00,58.33,58.36,58.32,58.36,10100.0,36.0267,36.0452,36.0205,36.0452,10100.0
2011-02-07 11:40:00,58.36,58.39,58.35,58.37,31500.0,36.0452,36.0637,36.039,36.0514,31500.0
2011-02-07 11:45:00,58.36,58.37,58.35,58.35,20400.0,36.0452,36.0514,36.039,36.039,20400.0
2011-02-07 11:50:00,58.35,58.36,58.3,58.31,15900.0,36.039,36.0452,36.0081,36.0143,15900.0
2011-02-07 11:55:00,58.3,58.32,58.29,58.31,22700.0,36.0081,36.0205,36.002,36.0143,22700.0
2011-02-07 12:00:00,58.3,58.35,58.3,58.34,91700.0,36.0081,36.039,36.0081,36.0328,91700.0
2011-02-07 12:05:00,58.35,58.35,58.33,58.33,27000.0,36.039,36.039,36.0267,36.0267,27000.0
2011-02-07 12:10:00,58.32,58.34,58.29,58.31,14100.0,36.0205,36.0328,36.002,36.0143,14100.0
2011-02-07 12:15:00,58.32,58.38,58.32,58.37,37800.0,36.0205,36.0575,36.0205,36.0514,37800.0
2011-02-07 12:20:00,58.37,58.38,58.34,58.34,32400.0,36.0514,36.0575,36.0328,36.0328,32400.0
2011-02-07 12:25:00,58.34,58.36,58.34,58.35,6500.0,36.0328,36.0452,36.0328,36.039,6500.0
2011-02-07 12:30:00,58.35,58.4,58.34,58.38,37200.0,36.039,36.0699,36.0328,36.0575,37200.0
2011-02-07 12:35:00,58.39,58.41,58.38,58.4,46700.0,36.0637,36.0761,36.0575,36.0699,46700.0
2011-02-07 12:40:00,58.4,58.4,58.37,58.39,36900.0,36.0699,36.0699,36.0514,36.0637,36900.0
2011-02-07 12:45:00,58.39,58.44,58.39,58.4,22100.0,36.0637,36.0946,36.0637,36.0699,22100.0
2011-02-07 12:50:00,58.4,58.46,58.4,58.45,34700.0,36.0699,36.107,36.0699,36.1008,34700.0
2011-02-07 12:55:00,58.45,58.47,58.43,58.43,46000.0,36.1008,36.1131,36.0884,36.0884,46000.0
2011-02-07 13:00:00,58.42,58.43,58.39,58.42,22600.0,36.0822,36.0884,36.0637,36.0822,22600.0
2011-02-07 13:05:00,58.42,58.43,58.41,58.43,18900.0,36.0822,36.0884,36.0761,36.0884,18900.0
2011-02-07 13:10:00,58.43,58.49,58.42,58.46,139100.0,36.0884,36.1255,36.0822,36.107,139100.0
2011-02-07 13:15:00,58.47,58.49,58.46,58.47,55000.0,36.1131,36.1255,36.107,36.1131,55000.0
2011-02-07 13:20:00,58.46,58.48,58.46,58.47,11100.0,36.107,36.1193,36.107,36.1131,11100.0
2011-02-07 13:25:00,58.47,58.51,58.46,58.49,146000.0,36.1131,36.1378,36.107,36.1255,146000.0
2011-02-07 13:30:00,58.49,58.49,58.47,58.47,14700.0,36.1255,36.1255,36.1131,36.1131,14700.0
2011-02-07 13:35:00,58.48,58.48,58.4,58.41,27400.0,36.1193,36.1193,36.0699,36.0761,27400.0
2011-02-07 13:40:00,58.42,58.5,58.42,58.47,66100.0,36.0822,36.1317,36.0822,36.1131,66100.0
2011-02-07 13:45:00,58.48,58.48,58.45,58.46,20100.0,36.1193,36.1193,36.1008,36.107,20100.0
2011-02-07 13:50:00,58.46,58.46,58.44,58.46,4900.0,36.107,36.107,36.0946,36.107,4900.0
2011-02-07 13:55:00,58.45,58.54,58.45,58.51,128300.0,36.1008,36.1564,36.1008,36.1378,128300.0
2011-02-07 14:00:00,58.52,58.54,58.5,58.5,75300.0,36.144,36.1564,36.1317,36.1317,75300.0
2011-02-07 14:05:00,58.5,58.51,58.46,58.5,90600.0,36.1317,36.1378,36.107,36.1317,90600.0
2011-02-07 14:10:00,58.51,58.51,58.48,58.48,44400.0,36.1378,36.1378,36.1193,36.1193,44400.0
2011-02-07 14:15:00,58.49,58.51,58.48,58.5,21200.0,36.1255,36.1378,36.1193,36.1317,21200.0
2011-02-07 14:20:00,58.5,58.52,58.49,58.5,36100.0,36.1317,36.144,36.1255,36.1317,36100.0
2011-02-07 14:25:00,58.51,58.51,58.43,58.43,19900.0,36.1378,36.1378,36.0884,36.0884,19900.0
2011-02-07 14:30:00,58.44,58.51,58.42,58.51,164000.0,36.0946,36.1378,36.0822,36.1378,164000.0
2011-02-07 14:35:00,58.51,58.51,58.47,58.49,82000.0,36.1378,36.1378,36.1131,36.1255,82000.0
2011-02-07 14:40:00,58.48,58.52,58.48,58.51,31400.0,36.1193,36.144,36.1193,36.1378,31400.0
2011-02-07 14:45:00,58.52,58.52,58.46,58.46,25100.0,36.144,36.144,36.107,36.107,25100.0
2011-02-07 14:50:00,58.47,58.51,58.45,58.46,109300.0,36.1131,36.1378,36.1008,36.107,109300.0
2011-02-07 14:55:00,58.46,58.47,58.39,58.44,125000.0,36.107,36.1131,36.0637,36.0946,125000.0
2011-02-07 15:00:00,58.43,58.46,58.39,58.45,35500.0,36.0884,36.107,36.0637,36.1008,35500.0
2011-02-07 15:05:00,58.45,58.46,58.44,58.45,41800.0,36.1008,36.107,36.0946,36.1008,41800.0
2011-02-07 15:10:00,58.45,58.45,58.37,58.38,38700.0,36.1008,36.1008,36.0514,36.0575,38700.0
2011-02-07 15:15:00,58.38,58.4,58.34,58.39,138800.0,36.0575,36.0699,36.0328,36.0637,138800.0
2011-02-07 15:20:00,58.39,58.39,58.33,58.38,47000.0,36.0637,36.0637,36.0267,36.0575,47000.0
2011-02-07 15:25:00,58.39,58.44,58.39,58.44,64100.0,36.0637,36.0946,36.0637,36.0946,64100.0
2011-02-07 15:30:00,58.44,58.48,58.43,58.46,90300.0,36.0946,36.1193,36.0884,36.107,90300.0
2011-02-07 15:35:00,58.47,58.5,58.41,58.48,120700.0,36.1131,36.1317,36.0761,36.1193,120700.0
2011-02-07 15:40:00,58.48,58.51,58.46,58.51,157900.0,36.1193,36.1378,36.107,36.1378,157900.0
2011-02-07 15:45:00,58.51,58.56,58.5,58.52,300400.0,36.1378,36.1687,36.1317,36.144,300400.0
2011-02-07 15:50:00,58.52,58.52,58.45,58.46,152100.0,36.144,36.144,36.1008,36.107,152100.0
2011-02-07 15:55:00,58.46,58.52,58.45,58.48,782700.0,36.107,36.144,36.1008,36.1193,782700.0
2011-02-08 09:30:00,58.51,58.61,58.44,58.51,126000.0,36.1378,36.1996,36.0946,36.1378,126000.0
2011-02-08 09:35:00,58.51,58.62,58.49,58.6,57900.0,36.1378,36.2058,36.1255,36.1934,57900.0
2011-02-08 09:40:00,58.6,58.61,58.51,58.54,68500.0,36.1934,36.1996,36.1378,36.1564,68500.0
2011-02-08 09:45:00,58.54,58.57,58.52,58.54,59600.0,36.1564,36.1749,36.144,36.1564,59600.0
2011-02-08 09:50:00,58.54,58.61,58.54,58.59,106000.0,36.1564,36.1996,36.1564,36.1872,106000.0
2011-02-08 09:55:00,58.59,58.63,58.58,58.61,77300.0,36.1872,36.212,36.1811,36.1996,77300.0
2011-02-08 10:00:00,58.61,58.69,58.61,58.69,132600.0,36.1996,36.249,36.1996,36.249,132600.0
2011-02-08 10:05:00,58.69,58.72,58.67,58.69,59500.0,36.249,36.2675,36.2367,36.249,59500.0
2011-02-08 10:10:00,58.68,58.7,58.65,58.65,25500.0,36.2428,36.2552,36.2243,36.2243,25500.0
2011-02-08 10:15:00,58.65,58.69,58.63,58.66,57000.0,36.2243,36.249,36.212,36.2305,57000.0
2011-02-08 10:20:00,58.67,58.77,58.66,58.77,58600.0,36.2367,36.2984,36.2305,36.2984,58600.0
2011-02-08 10:25:00,58.78,58.82,58.73,58.75,50600.0,36.3046,36.3293,36.2737,36.2861,50600.0
2011-02-08 10:30:00,58.75,58.77,58.74,58.76,48600.0,36.2861,36.2984,36.2799,36.2922,48600.0
2011-02-08 10:35:00,58.75,58.77,58.67,58.67,76200.0,36.2861,36.2984,36.2367,36.2367,76200.0
2011-02-08 10:40:00,58.66,58.66,58.6,58.65,83100.0,36.2305,36.2305,36.1934,36.2243,83100.0
2011-02-08 10:45:00,58.65,58.72,58.65,58.7,20900.0,36.2243,36.2675,36.2243,36.2552,20900.0
2011-02-08 10:50:00,58.71,58.71,58.67,58.67,22300.0,36.2614,36.2614,36.2367,36.2367,22300.0
2011-02-08 10:55:00,58.68,58.77,58.68,58.73,84200.0,36.2428,36.2984,36.2428,36.2737,84200.0
2011-02-08 11:00:00,58.74,58.74,58.67,58.69,20900.0,36.2799,36.2799,36.2367,36.249,20900.0
2011-02-08 11:05:00,58.68,58.69,58.64,58.67,27400.0,36.2428,36.249,36.2181,36.2367,27400.0
2011-02-08 11:10:00,58.67,58.69,58.67,58.67,12600.0,36.2367,36.249,36.2367,36.2367,12600.0
2011-02-08 11:15:00,58.68,58.68,58.65,58.67,22800.0,36.2428,36.2428,36.2243,36.2367,22800.0
2011-02-08 11:20:00,58.67,58.72,58.65,58.72,39700.0,36.2367,36.2675,36.2243,36.2675,39700.0
2011-02-08 11:25:00,58.72,58.74,58.7,58.74,11000.0,36.2675,36.2799,36.2552,36.2799,11000.0
2011-02-08 11:30:00,58.75,58.8,58.74,58.8,61000.0,36.2861,36.3169,36.2799,36.3169,61000.0
2011-02-08 11:35:00,58.8,58.82,58.76,58.76,51500.0,36.3169,36.3293,36.2922,36.2922,51500.0
2011-02-08 11:40:00,58.76,58.8,58.76,58.77,34400.0,36.2922,36.3169,36.2922,36.2984,34400.0
2011-02-08 11:45:00,58.77,58.83,58.77,58.83,36700.0,36.2984,36.3355,36.2984,36.3355,36700.0
2011-02-08 11:50:00,58.82,58.83,58.78,58.79,50800.0,36.3293,36.3355,36.3046,36.3108,50800.0
2011-02-08 11:55:00,58.79,58.8,58.78,58.79,43100.0,36.3108,36.3169,36.3046,36.3108,43100.0
2011-02-08 12:00:00,58.8,58.8,58.76,58.77,65200.0,36.3169,36.3169,36.2922,36.2984,65200.0
2011-02-08 12:05:00,58.76,58.77,58.72,58.73,31200.0,36.2922,36.2984,36.2675,36.2737,31200.0
2011-02-08 12:10:00,58.74,58.74,58.7,58.71,9400.0,36.2799,36.2799,36.2552,36.2614,9400.0
2011-02-08 12:15:00,58.7,58.79,58.7,58.77,31400.0,36.2552,36.3108,36.2552,36.2984,31400.0
2011-02-08 12:20:00,58.77,58.78,58.76,58.77,6900.0,36.2984,36.3046,36.2922,36.2984,6900.0
2011-02-08 12:25:00,58.77,58.78,58.74,58.76,40300.0,36.2984,36.3046,36.2799,36.2922,40300.0
2011-02-08 12:30:00,58.76,58.8,58.74,58.74,153400.0,36.2922,36.3169,36.2799,36.2799,153400.0
2011-02-08 12:35:00,58.75,58.77,58.74,58.77,35000.0,36.2861,36.2984,36.2799,36.2984,35000.0
2011-02-08 12:40:00,58.77,58.77,58.75,58.75,12600.0,36.2984,36.2984,36.2861,36.2861,12600.0
2011-02-08 12:45:00,58.75,58.75,58.73,58.74,14600.0,36.2861,36.2861,36.2737,36.2799,14600.0
2011-02-08 12:50:00,58.73,58.76,58.73,58.75,6700.0,36.2737,36.2922,36.2737,36.2861,6700.0
2011-02-08 12:55:00,58.75,58.75,58.73,58.75,15200.0,36.2861,36.2861,36.2737,36.2861,15200.0
2011-02-08 13:00:00,58.75,58.75,58.72,58.72,21000.0,36.2861,36.2861,36.2675,36.2675,21000.0
2011-02-08 13:05:00,58.72,58.73,58.7,58.7,18000.0,36.2675,36.2737,36.2552,36.2552,18000.0
2011-02-08 13:10:00,58.71,58.75,58.7,58.7,52100.0,36.2614,36.2861,36.2552,36.2552,52100.0
2011-02-08 13:15:00,58.71,58.72,58.69,58.72,9200.0,36.2614,36.2675,36.249,36.2675,9200.0
2011-02-08 13:20:00,58.71,58.74,58.71,58.73,17000.0,36.2614,36.2799,36.2614,36.2737,17000.0
2011-02-08 13:25:00,58.73,58.73,58.68,58.69,17300.0,36.2737,36.2737,36.2428,36.249,17300.0
2011-02-08 13:30:00,58.69,58.73,58.69,58.72,17700.0,36.249,36.2737,36.249,36.2675,17700.0
2011-02-08 13:35:00,58.72,58.73,58.69,58.7,13200.0,36.2675,36.2737,36.249,36.2552,13200.0
2011-02-08 13:40:00,58.71,58.74,58.71,58.74,12700.0,36.2614,36.2799,36.2614,36.2799,12700.0
2011-02-08 13:45:00,58.74,58.75,58.71,58.74,25000.0,36.2799,36.2861,36.2614,36.2799,25000.0
2011-02-08 13:50:00,58.74,58.77,58.74,58.77,15100.0,36.2799,36.2984,36.2799,36.2984,15100.0
2011-02-08 13:55:00,58.77,58.77,58.72,58.72,26400.0,36.2984,36.2984,36.2675,36.2675,26400.0
2011-02-08 14:00:00,58.73,58.76,58.73,58.75,15100.0,36.2737,36.2922,36.2737,36.2861,15100.0
2011-02-08 14:05:00,58.75,58.77,58.73,58.73,40400.0,36.2861,36.2984,36.2737,36.2737,40400.0
2011-02-08 14:10:00,58.73,58.74,58.73,58.74,4600.0,36.2737,36.2799,36.2737,36.2799,4600.0
2011-02-08 14:15:00,58.73,58.74,58.72,58.74,3800.0,36.2737,36.2799,36.2675,36.2799,3800.0
2011-02-08 14:20:00,58.73,58.75,58.73,58.75,6300.0,36.2737,36.2861,36.2737,36.2861,6300.0
2011-02-08 14:25:00,58.74,58.76,58.72,58.76,9300.0,36.2799,36.2922,36.2675,36.2922,9300.0
2011-02-08 14:30:00,58.76,58.76,58.74,58.74,18800.0,36.2922,36.2922,36.2799,36.2799,18800.0
2011-02-08 14:35:00,58.75,58.78,58.74,58.78,23700.0,36.2861,36.3046,36.2799,36.3046,23700.0
2011-02-08 14:40:00,58.78,58.79,58.75,58.76,16200.0,36.3046,36.3108,36.2861,36.2922,16200.0
2011-02-08 14:45:00,58.76,58.77,58.75,58.76,16200.0,36.2922,36.2984,36.2861,36.2922,16200.0
2011-02-08 14:50:00,58.76,58.76,58.72,58.72,37100.0,36.2922,36.2922,36.2675,36.2675,37100.0
2011-02-08 14:55:00,58.72,58.73,58.7,58.71,63200.0,36.2675,36.2737,36.2552,36.2614,63200.0
2011-02-08 15:00:00,58.71,58.71,58.68,58.68,66200.0,36.2614,36.2614,36.2428,36.2428,66200.0
2011-02-08 15:05:00,58.68,58.71,58.67,58.71,94200.0,36.2428,36.2614,36.2367,36.2614,94200.0
2011-02-08 15:10:00,58.72,58.73,58.71,58.72,17500.0,36.2675,36.2737,36.2614,36.2675,17500.0
2011-02-08 15:15:00,58.72,58.72,58.69,58.7,39400.0,36.2675,36.2675,36.249,36.2552,39400.0
2011-02-08 15:20:00,58.69,58.72,58.67,58.72,112200.0,36.249,36.2675,36.2367,36.2675,112200.0
2011-02-08 15:25:00,58.71,58.72,58.63,58.63,43400.0,36.2614,36.2675,36.212,36.212,43400.0
2011-02-08 15:30:00,58.63,58.69,58.62,58.68,48200.0,36.212,36.249,36.2058,36.2428,48200.0
2011-02-08 15:35:00,58.68,58.69,58.63,58.64,55700.0,36.2428,36.249,36.212,36.2181,55700.0
2011-02-08 15:40:00,58.65,58.69,58.64,58.66,50200.0,36.2243,36.249,36.2181,36.2305,50200.0
2011-02-08 15:45:00,58.66,58.72,58.66,58.7,231700.0,36.2305,36.2675,36.2305,36.2552,231700.0
2011-02-08 15:50:00,58.7,58.75,58.68,58.7,170800.0,36.2552,36.2861,36.2428,36.2552,170800.0
2011-02-08 15:55:00,58.71,58.73,58.7,58.7,167000.0,36.2614,36.2737,36.2552,36.2552,167000.0
2011-02-08 16:00:00,58.7,58.72,58.66,58.68,32100.0,36.2552,36.2675,36.2305,36.2428,32100.0
2011-02-08 16:05:00,58.68,58.68,58.68,58.68,0.0,36.2428,36.2428,36.2428,36.2428,0.0
2011-02-08 16:10:00,58.68,58.68,58.68,58.68,0.0,36.2428,36.2428,36.2428,36.2428,0.0
2011-02-09 09:30:00,58.57,58.77,58.55,58.67,144400.0,36.1749,36.2984,36.1625,36.2367,144400.0
2011-02-09 09:35:00,58.66,58.68,58.61,58.67,84700.0,36.2305,36.2428,36.1996,36.2367,84700.0
2011-02-09 09:40:00,58.67,58.71,58.63,58.66,70800.0,36.2367,36.2614,36.212,36.2305,70800.0
2011-02-09 09:45:00,58.67,58.67,58.57,58.58,40400.0,36.2367,36.2367,36.1749,36.1811,40400.0
2011-02-09 09:50:00,58.58,58.58,58.49,58.53,93500.0,36.1811,36.1811,36.1255,36.1502,93500.0
2011-02-09 09:55:00,58.53,58.61,58.53,58.61,86400.0,36.1502,36.1996,36.1502,36.1996,86400.0
2011-02-09 10:00:00,58.6,58.68,58.58,58.65,230300.0,36.1934,36.2428,36.1811,36.2243,230300.0
2011-02-09 10:05:00,58.64,58.67,58.63,58.63,38000.0,36.2181,36.2367,36.212,36.212,38000.0
2011-02-09 10:10:00,58.62,58.64,58.59,58.61,77900.0,36.2058,36.2181,36.1872,36.1996,77900.0
2011-02-09 10:15:00,58.61,58.63,58.56,58.56,110300.0,36.1996,36.212,36.1687,36.1687,110300.0
2011-02-09 10:20:00,58.57,58.61,58.56,58.59,28000.0,36.1749,36.1996,36.1687,36.1872,28000.0
2011-02-09 10:25:00,58.59,58.63,58.59,58.59,37000.0,36.1872,36.212,36.1872,36.1872,37000.0
2011-02-09 10:30:00,58.58,58.62,58.58,58.62,25700.0,36.1811,36.2058,36.1811,36.2058,25700.0
2011-02-09 10:35:00,58.62,58.65,58.62,58.65,33300.0,36.2058,36.2243,36.2058,36.2243,33300.0
2011-02-09 10:40:00,58.64,58.69,58.63,58.66,25000.0,36.2181,36.249,36.212,36.2305,25000.0
2011-02-09 10:45:00,58.66,58.7,58.64,58.68,57300.0,36.2305,36.2552,36.2181,36.2428,57300.0
2011-02-09 10:50:00,58.69,58.69,58.64,58.65,70700.0,36.249,36.249,36.2181,36.2243,70700.0
2011-02-09 10:55:00,58.65,58.7,58.65,58.68,47100.0,36.2243,36.2552,36.2243,36.2428,47100.0
2011-02-09 11:00:00,58.67,58.7,58.67,58.68,17600.0,36.2367,36.2552,36.2367,36.2428,17600.0
2011-02-09 11:05:00,58.69,58.7,58.68,58.7,25300.0,36.249,36.2552,36.2428,36.2552,25300.0
2011-02-09 11:10:00,58.7,58.71,58.68,58.69,37600.0,36.2552,36.2614,36.2428,36.249,37600.0
2011-02-09 11:15:00,58.69,58.69,58.59,58.61,65300.0,36.249,36.249,36.1872,36.1996,65300.0
2011-02-09 11:20:00,58.61,58.64,58.57,58.58,57100.0,36.1996,36.2181,36.1749,36.1811,57100.0
2011-02-09 11:25:00,58.58,58.58,58.52,58.53,50600.0,36.1811,36.1811,36.144,36.1502,50600.0
2011-02-09 11:30:00,58.54,58.65,58.54,58.64,32800.0,36.1564,36.2243,36.1564,36.2181,32800.0
2011-02-09 11:35:00,58.64,58.65,58.59,58.59,38000.0,36.2181,36.2243,36.1872,36.1872,38000.0
2011-02-09 11:40:00,58.59,58.64,58.59,58.63,17700.0,36.1872,36.2181,36.1872,36.212,17700.0
2011-02-09 11:45:00,58.63,58.63,58.61,58.63,9700.0,36.212,36.212,36.1996,36.212,9700.0
2011-02-09 11:50:00,58.63,58.64,58.61,58.63,11900.0,36.212,36.2181,36.1996,36.212,11900.0
2011-02-09 11:55:00,58.63,58.64,58.62,58.62,38200.0,36.212,36.2181,36.2058,36.2058,38200.0
2011-02-09 12:00:00,58.62,58.64,58.6,58.61,81000.0,36.2058,36.2181,36.1934,36.1996,81000.0
2011-02-09 12:05:00,58.6,58.66,58.59,58.65,53900.0,36.1934,36.2305,36.1872,36.2243,53900.0
2011-02-09 12:10:00,58.65,58.67,58.64,58.67,91100.0,36.2243,36.2367,36.2181,36.2367,91100.0
2011-02-09 12:15:00,58.66,58.66,58.6,58.62,15100.0,36.2305,36.2305,36.1934,36.2058,15100.0
2011-02-09 12:20:00,58.62,58.62,58.58,58.6,18300.0,36.2058,36.2058,36.1811,36.1934,18300.0
2011-02-09 12:25:00,58.59,58.63,58.58,58.63,40400.0,36.1872,36.212,36.1811,36.212,40400.0
2011-02-09 12:30:00,58.63,58.67,58.63,58.66,38000.0,36.212,36.2367,36.212,36.2305,38000.0
2011-02-09 12:35:00,58.66,58.67,58.65,58.65,5300.0,36.2305,36.2367,36.2243,36.2243,5300.0
2011-02-09 12:40:00,58.66,58.66,58.61,58.64,36100.0,36.2305,36.2305,36.1996,36.2181,36100.0
2011-02-09 12:45:00,58.64,58.64,58.63,58.63,18700.0,36.2181,36.2181,36.212,36.212,18700.0
2011-02-09 12:50:00,58.63,58.64,58.63,58.64,6300.0,36.212,36.2181,36.212,36.2181,6300.0
2011-02-09 12:55:00,58.65,58.66,58.63,58.63,15700.0,36.2243,36.2305,36.212,36.212,15700.0
2011-02-09 13:00:00,58.62,58.63,58.59,58.62,39600.0,36.2058,36.212,36.1872,36.2058,39600.0
2011-02-09 13:05:00,58.62,58.7,58.61,58.68,78300.0,36.2058,36.2552,36.1996,36.2428,78300.0
2011-02-09 13:10:00,58.68,58.69,58.66,58.67,14300.0,36.2428,36.249,36.2305,36.2367,14300.0
2011-02-09 13:15:00,58.66,58.67,58.65,58.67,19800.0,36.2305,36.2367,36.2243,36.2367,19800.0
2011-02-09 13:20:00,58.67,58.71,58.67,58.7,33700.0,36.2367,36.2614,36.2367,36.2552,33700.0
2011-02-09 13:25:00,58.69,58.72,58.69,58.71,25100.0,36.249,36.2675,36.249,36.2614,25100.0
2011-02-09 13:30:00,58.71,58.73,58.71,58.71,12000.0,36.2614,36.2737,36.2614,36.2614,12000.0
2011-02-09 13:35:00,58.71,58.73,58.71,58.73,9900.0,36.2614,36.2737,36.2614,36.2737,9900.0
2011-02-09 13:40:00,58.73,58.74,58.68,58.68,15800.0,36.2737,36.2799,36.2428,36.2428,15800.0
2011-02-09 13:45:00,58.68,58.68,58.65,58.65,16800.0,36.2428,36.2428,36.2243,36.2243,16800.0
2011-02-09 13:50:00,58.65,58.68,58.64,58.67,31800.0,36.2243,36.2428,36.2181,36.2367,31800.0
2011-02-09 13:55:00,58.67,58.68,58.65,58.65,8700.0,36.2367,36.2428,36.2243,36.2243,8700.0
2011-02-09 14:00:00,58.65,58.65,58.6,58.62,32400.0,36.2243,36.2243,36.1934,36.2058,32400.0
2011-02-09 14:05:00,58.61,58.61,58.56,58.57,99200.0,36.1996,36.1996,36.1687,36.1749,99200.0
2011-02-09 14:10:00,58.57,58.57,58.54,58.54,15700.0,36.1749,36.1749,36.1564,36.1564,15700.0
2011-02-09 14:15:00,58.55,58.55,58.51,58.53,16500.0,36.1625,36.1625,36.1378,36.1502,16500.0
2011-02-09 14:20:00,58.52,58.53,58.49,58.5,31300.0,36.144,36.1502,36.1255,36.1317,31300.0
2011-02-09 14:25:00,58.51,58.54,58.47,58.53,45400.0,36.1378,36.1564,36.1131,36.1502,45400.0
2011-02-09 14:30:00,58.52,58.59,58.52,58.59,38400.0,36.144,36.1872,36.144,36.1872,38400.0
2011-02-09 14:35:00,58.59,58.6,58.5,58.5,8000.0,36.1872,36.1934,36.1317,36.1317,8000.0
2011-02-09 14:40:00,58.5,58.54,58.5,58.54,34200.0,36.1317,36.1564,36.1317,36.1564,34200.0
2011-02-09 14:45:00,58.54,58.54,58.47,58.5,48400.0,36.1564,36.1564,36.1131,36.1317,48400.0
2011-02-09 14:50:00,58.5,58.57,58.5,58.55,157800.0,36.1317,36.1749,36.1317,36.1625,157800.0
2011-02-09 14:55:00,58.54,58.59,58.54,58.57,16200.0,36.1564,36.1872,36.1564,36.1749,16200.0
2011-02-09 15:00:00,58.56,58.62,58.55,58.61,17500.0,36.1687,36.2058,36.1625,36.1996,17500.0
2011-02-09 15:05:00,58.62,58.63,58.59,58.62,31800.0,36.2058,36.212,36.1872,36.2058,31800.0
2011-02-09 15:10:00,58.61,58.66,58.6,58.66,24800.0,36.1996,36.2305,36.1934,36.2305,24800.0
2011-02-09 15:15:00,58.65,58.66,58.65,58.65,20300.0,36.2243,36.2305,36.2243,36.2243,20300.0
2011-02-09 15:20:00,58.65,58.68,58.65,58.67,12800.0,36.2243,36.2428,36.2243,36.2367,12800.0
2011-02-09 15:25:00,58.67,58.69,58.66,58.69,17800.0,36.2367,36.249,36.2305,36.249,17800.0
2011-02-09 15:30:00,58.69,58.72,58.67,58.7,161900.0,36.249,36.2675,36.2367,36.2552,161900.0
2011-02-09 15:35:00,58.71,58.74,58.71,58.73,33900.0,36.2614,36.2799,36.2614,36.2737,33900.0
2011-02-09 15:40:00,58.73,58.74,58.72,58.73,39400.0,36.2737,36.2799,36.2675,36.2737,39400.0
2011-02-09 15:45:00,58.73,58.79,58.73,58.77,447100.0,36.2737,36.3108,36.2737,36.2984,447100.0
2011-02-09 15:50:00,58.78,58.82,58.76,58.81,204500.0,36.3046,36.3293,36.2922,36.3231,204500.0
2011-02-09 15:55:00,58.81,58.82,58.73,58.78,205600.0,36.3231,36.3293,36.2737,36.3046,205600.0
2011-02-10 09:30:00,58.56,58.76,58.52,58.75,410300.0,36.1687,36.2922,36.144,36.2861,410300.0
2011-02-10 09:35:00,58.76,59.0,58.76,58.99,239700.0,36.2922,36.4405,36.2922,36.4343,239700.0
2011-02-10 09:40:00,58.99,59.0,58.89,58.9,194500.0,36.4343,36.4405,36.3725,36.3787,194500.0
2011-02-10 09:45:00,58.9,58.9,58.74,58.75,97000.0,36.3787,36.3787,36.2799,36.2861,97000.0
2011-02-10 09:50:00,58.76,58.86,58.76,58.83,75100.0,36.2922,36.354,36.2922,36.3355,75100.0
2011-02-10 09:55:00,58.84,58.87,58.8,58.81,60400.0,36.3417,36.3602,36.3169,36.3231,60400.0
2011-02-10 10:00:00,58.81,58.82,58.72,58.8,221600.0,36.3231,36.3293,36.2675,36.3169,221600.0
2011-02-10 10:05:00,58.8,58.9,58.78,58.8,91100.0,36.3169,36.3787,36.3046,36.3169,91100.0
2011-02-10 10:10:00,58.81,58.98,58.81,58.98,152300.0,36.3231,36.4281,36.3231,36.4281,152300.0
2011-02-10 10:15:00,58.99,59.08,58.99,59.08,220600.0,36.4343,36.4899,36.4343,36.4899,220600.0
2011-02-10 10:20:00,59.07,59.09,59.02,59.02,86000.0,36.4837,36.4961,36.4528,36.4528,86000.0
2011-02-10 10:25:00,59.02,59.07,58.97,59.03,118100.0,36.4528,36.4837,36.4219,36.459,118100.0
2011-02-10 10:30:00,59.04,59.09,59.01,59.04,141900.0,36.4652,36.4961,36.4467,36.4652,141900.0
2011-02-10 10:35:00,59.04,59.09,59.02,59.02,81200.0,36.4652,36.4961,36.4528,36.4528,81200.0
2011-02-10 10:40:00,59.01,59.05,59.0,59.05,47400.0,36.4467,36.4714,36.4405,36.4714,47400.0
2011-02-10 10:45:00,59.05,59.08,59.03,59.04,55300.0,36.4714,36.4899,36.459,36.4652,55300.0
2011-02-10 10:50:00,59.03,59.04,58.89,58.92,142800.0,36.459,36.4652,36.3725,36.3911,142800.0
2011-02-10 10:55:00,58.91,58.91,58.82,58.82,58700.0,36.3849,36.3849,36.3293,36.3293,58700.0
2011-02-10 11:00:00,58.81,58.91,58.78,58.91,112400.0,36.3231,36.3849,36.3046,36.3849,112400.0
2011-02-10 11:05:00,58.9,58.94,58.86,58.92,110900.0,36.3787,36.4034,36.354,36.3911,110900.0
2011-02-10 11:10:00,58.91,58.92,58.84,58.85,52200.0,36.3849,36.3911,36.3417,36.3478,52200.0
2011-02-10 11:15:00,58.86,58.91,58.84,58.84,49700.0,36.354,36.3849,36.3417,36.3417,49700.0
2011-02-10 11:20:00,58.85,58.92,58.85,58.91,93000.0,36.3478,36.3911,36.3478,36.3849,93000.0
2011-02-10 11:25:00,58.92,59.0,58.91,59.0,45800.0,36.3911,36.4405,36.3849,36.4405,45800.0
2011-02-10 11:30:00,59.0,59.02,58.99,59.01,82700.0,36.4405,36.4528,36.4343,36.4467,82700.0
2011-02-10 11:35:00,59.02,59.03,59.0,59.02,36000.0,36.4528,36.459,36.4405,36.4528,36000.0
2011-02-10 11:40:00,59.02,59.03,58.95,58.96,88700.0,36.4528,36.459,36.4096,36.4158,88700.0
2011-02-10 11:45:00,58.96,59.01,58.96,59.01,35500.0,36.4158,36.4467,36.4158,36.4467,35500.0
2011-02-10 11:50:00,59.02,59.04,59.0,59.0,40300.0,36.4528,36.4652,36.4405,36.4405,40300.0
2011-02-10 11:55:00,59.0,59.04,58.98,59.03,54500.0,36.4405,36.4652,36.4281,36.459,54500.0
2011-02-10 12:00:00,59.03,59.03,58.97,58.99,40700.0,36.459,36.459,36.4219,36.4343,40700.0
2011-02-10 12:05:00,59.0,59.04,58.98,59.03,32000.0,36.4405,36.4652,36.4281,36.459,32000.0
2011-02-10 12:10:00,59.02,59.03,58.96,58.97,59700.0,36.4528,36.459,36.4158,36.4219,59700.0
2011-02-10 12:15:00,58.97,58.97,58.9,58.91,36100.0,36.4219,36.4219,36.3787,36.3849,36100.0
2011-02-10 12:20:00,58.91,58.94,58.9,58.9,50100.0,36.3849,36.4034,36.3787,36.3787,50100.0
2011-02-10 12:25:00,58.89,58.94,58.87,58.94,58200.0,36.3725,36.4034,36.3602,36.4034,58200.0
2011-02-10 12:30:00,58.94,58.98,58.91,58.92,46900.0,36.4034,36.4281,36.3849,36.3911,46900.0
2011-02-10 12:35:00,58.91,58.93,58.83,58.84,133300.0,36.3849,36.3972,36.3355,36.3417,133300.0
2011-02-10 12:40:00,58.84,58.85,58.82,58.83,30300.0,36.3417,36.3478,36.3293,36.3355,30300.0
2011-02-10 12:45:00,58.83,58.86,58.82,58.84,31100.0,36.3355,36.354,36.3293,36.3417,31100.0
2011-02-10 12:50:00,58.84,58.85,58.8,58.81,42600.0,36.3417,36.3478,36.3169,36.3231,42600.0
2011-02-10 12:55:00,58.81,58.82,58.78,58.79,16400.0,36.3231,36.3293,36.3046,36.3108,16400.0
2011-02-10 13:00:00,58.78,58.79,58.74,58.76,95100.0,36.3046,36.3108,36.2799,36.2922,95100.0
2011-02-10 13:05:00,58.76,58.77,58.71,58.72,24300.0,36.2922,36.2984,36.2614,36.2675,24300.0
2011-02-10 13:10:00,58.72,58.8,58.72,58.79,63800.0,36.2675,36.3169,36.2675,36.3108,63800.0
2011-02-10 13:15:00,58.8,58.81,58.76,58.76,86700.0,36.3169,36.3231,36.2922,36.2922,86700.0
2011-02-10 13:20:00,58.76,58.79,58.76,58.79,14300.0,36.2922,36.3108,36.2922,36.3108,14300.0
2011-02-10 13:25:00,58.79,58.79,58.74,58.74,17100.0,36.3108,36.3108,36.2799,36.2799,17100.0
2011-02-10 13:30:00,58.73,58.75,58.71,58.71,15800.0,36.2737,36.2861,36.2614,36.2614,15800.0
2011-02-10 13:35:00,58.71,58.74,58.71,58.73,11800.0,36.2614,36.2799,36.2614,36.2737,11800.0
2011-02-10 13:40:00,58.73,58.76,58.73,58.75,7900.0,36.2737,36.2922,36.2737,36.2861,7900.0
2011-02-10 13:45:00,58.75,58.76,58.71,58.73,75500.0,36.2861,36.2922,36.2614,36.2737,75500.0
2011-02-10 13:50:00,58.72,58.77,58.72,58.77,29000.0,36.2675,36.2984,36.2675,36.2984,29000.0
2011-02-10 13:55:00,58.76,58.81,58.75,58.81,67800.0,36.2922,36.3231,36.2861,36.3231,67800.0
2011-02-10 14:00:00,58.81,58.83,58.76,58.82,21000.0,36.3231,36.3355,36.2922,36.3293,21000.0
2011-02-10 14:05:00,58.83,58.84,58.81,58.83,29300.0,36.3355,36.3417,36.3231,36.3355,29300.0
2011-02-10 14:10:00,58.84,58.85,58.83,58.84,7900.0,36.3417,36.3478,36.3355,36.3417,7900.0
2011-02-10 14:15:00,58.84,58.85,58.8,58.8,33300.0,36.3417,36.3478,36.3169,36.3169,33300.0
2011-02-10 14:20:00,58.8,58.85,58.79,58.85,39000.0,36.3169,36.3478,36.3108,36.3478,39000.0
2011-02-10 14:25:00,58.85,58.87,58.84,58.85,65300.0,36.3478,36.3602,36.3417,36.3478,65300.0
2011-02-10 14:30:00,58.85,58.91,58.85,58.91,28900.0,36.3478,36.3849,36.3478,36.3849,28900.0
2011-02-10 14:35:00,58.91,58.93,58.89,58.9,69600.0,36.3849,36.3972,36.3725,36.3787,69600.0
2011-02-10 14:40:00,58.9,58.91,58.9,58.91,48300.0,36.3787,36.3849,36.3787,36.3849,48300.0
2011-02-10 14:45:00,58.9,58.91,58.86,58.88,80600.0,36.3787,36.3849,36.354,36.3664,80600.0
2011-02-10 14:50:00,58.88,58.88,58.82,58.83,84700.0,36.3664,36.3664,36.3293,36.3355,84700.0
2011-02-10 14:55:00,58.82,58.82,58.78,58.78,76600.0,36.3293,36.3293,36.3046,36.3046,76600.0
2011-02-10 15:00:00,58.78,58.79,58.75,58.79,78200.0,36.3046,36.3108,36.2861,36.3108,78200.0
2011-02-10 15:05:00,58.8,58.83,58.78,58.78,100800.0,36.3169,36.3355,36.3046,36.3046,100800.0
2011-02-10 15:10:00,58.78,58.84,58.77,58.84,93100.0,36.3046,36.3417,36.2984,36.3417,93100.0
2011-02-10 15:15:00,58.84,58.87,58.81,58.82,40100.0,36.3417,36.3602,36.3231,36.3293,40100.0
2011-02-10 15:20:00,58.82,58.85,58.79,58.85,86400.0,36.3293,36.3478,36.3108,36.3478,86400.0
2011-02-10 15:25:00,58.85,58.89,58.84,58.88,50600.0,36.3478,36.3725,36.3417,36.3664,50600.0
2011-02-10 15:30:00,58.88,58.89,58.85,58.86,122900.0,36.3664,36.3725,36.3478,36.354,122900.0
2011-02-10 15:35:00,58.86,58.87,58.83,58.85,60900.0,36.354,36.3602,36.3355,36.3478,60900.0
2011-02-10 15:40:00,58.85,58.89,58.83,58.89,51300.0,36.3478,36.3725,36.3355,36.3725,51300.0
2011-02-10 15:45:00,58.89,58.99,58.89,58.96,196200.0,36.3725,36.4343,36.3725,36.4158,196200.0
2011-02-10 15:50:00,58.96,58.97,58.84,58.84,360600.0,36.4158,36.4219,36.3417,36.3417,360600.0
2011-02-10 15:55:00,58.84,59.0,58.84,58.99,647100.0,36.3417,36.4405,36.3417,36.4343,647100.0
2011-02-11 09:30:00,58.89,59.0,58.84,58.84,88400.0,36.3725,36.4405,36.3417,36.3417,88400.0
2011-02-11 09:35:00,58.83,58.92,58.8,58.83,156200.0,36.3355,36.3911,36.3169,36.3355,156200.0
2011-02-11 09:40:00,58.83,58.94,58.73,58.78,116500.0,36.3355,36.4034,36.2737,36.3046,116500.0
2011-02-11 09:45:00,58.78,58.81,58.73,58.81,94200.0,36.3046,36.3231,36.2737,36.3231,94200.0
2011-02-11 09:50:00,58.81,58.88,58.8,58.87,41300.0,36.3231,36.3664,36.3169,36.3602,41300.0
2011-02-11 09:55:00,58.86,58.9,58.84,58.9,65800.0,36.354,36.3787,36.3417,36.3787,65800.0
2011-02-11 10:00:00,58.9,59.06,58.89,59.04,190700.0,36.3787,36.4775,36.3725,36.4652,190700.0
2011-02-11 10:05:00,59.03,59.05,59.0,59.0,94100.0,36.459,36.4714,36.4405,36.4405,94100.0
2011-02-11 10:10:00,59.0,59.02,58.93,58.93,63100.0,36.4405,36.4528,36.3972,36.3972,63100.0
2011-02-11 10:15:00,58.92,59.0,58.9,58.99,53800.0,36.3911,36.4405,36.3787,36.4343,53800.0
2011-02-11 10:20:00,58.99,59.02,58.96,59.0,16200.0,36.4343,36.4528,36.4158,36.4405,16200.0
2011-02-11 10:25:00,59.0,59.04,58.97,59.02,43000.0,36.4405,36.4652,36.4219,36.4528,43000.0
2011-02-11 10:30:00,59.03,59.08,59.0,59.02,36400.0,36.459,36.4899,36.4405,36.4528,36400.0
2011-02-11 10:35:00,59.01,59.07,59.0,59.04,42200.0,36.4467,36.4837,36.4405,36.4652,42200.0
2011-02-11 10:40:00,59.03,59.04,59.0,59.0,31000.0,36.459,36.4652,36.4405,36.4405,31000.0
2011-02-11 10:45:00,59.0,59.1,58.98,59.1,29300.0,36.4405,36.5022,36.4281,36.5022,29300.0
2011-02-11 10:50:00,59.1,59.18,59.09,59.16,103400.0,36.5022,36.5517,36.4961,36.5393,103400.0
2011-02-11 10:55:00,59.16,59.17,59.13,59.16,41900.0,36.5393,36.5455,36.5208,36.5393,41900.0
2011-02-11 11:00:00,59.15,59.24,59.13,59.18,121400.0,36.5331,36.5887,36.5208,36.5517,121400.0
2011-02-11 11:05:00,59.17,59.2,59.13,59.17,34400.0,36.5455,36.564,36.5208,36.5455,34400.0
2011-02-11 11:10:00,59.17,59.17,59.12,59.13,24800.0,36.5455,36.5455,36.5146,36.5208,24800.0
2011-02-11 11:15:00,59.14,59.23,59.1,59.22,268300.0,36.5269,36.5825,36.5022,36.5764,268300.0
2011-02-11 11:20:00,59.22,59.28,59.15,59.28,125100.0,36.5764,36.6134,36.5331,36.6134,125100.0
2011-02-11 11:25:00,59.28,59.28,59.16,59.18,188900.0,36.6134,36.6134,36.5393,36.5517,188900.0
2011-02-11 11:30:00,59.19,59.22,59.17,59.17,6600.0,36.5578,36.5764,36.5455,36.5455,6600.0
2011-02-11 11:35:00,59.17,59.17,59.11,59.14,12600.0,36.5455,36.5455,36.5084,36.5269,12600.0
2011-02-11 11:40:00,59.14,59.19,59.14,59.19,28200.0,36.5269,36.5578,36.5269,36.5578,28200.0
2011-02-11 11:45:00,59.19,59.2,59.15,59.16,7800.0,36.5578,36.564,36.5331,36.5393,7800.0
2011-02-11 11:50:00,59.16,59.2,59.15,59.15,11700.0,36.5393,36.564,36.5331,36.5331,11700.0
2011-02-11 11:55:00,59.15,59.17,59.15,59.16,6600.0,36.5331,36.5455,36.5331,36.5393,6600.0
2011-02-11 12:00:00,59.17,59.19,59.14,59.14,12400.0,36.5455,36.5578,36.5269,36.5269,12400.0
2011-02-11 12:05:00,59.15,59.16,59.14,59.15,24500.0,36.5331,36.5393,36.5269,36.5331,24500.0
2011-02-11 12:10:00,59.16,59.17,59.1,59.12,17100.0,36.5393,36.5455,36.5022,36.5146,17100.0
2011-02-11 12:15:00,59.11,59.12,59.06,59.08,24900.0,36.5084,36.5146,36.4775,36.4899,24900.0
2011-02-11 12:20:00,59.08,59.08,59.04,59.04,18100.0,36.4899,36.4899,36.4652,36.4652,18100.0
2011-02-11 12:25:00,59.04,59.1,59.03,59.09,53400.0,36.4652,36.5022,36.459,36.4961,53400.0
2011-02-11 12:30:00,59.09,59.13,59.09,59.1,13000.0,36.4961,36.5208,36.4961,36.5022,13000.0
2011-02-11 12:35:00,59.09,59.09,59.06,59.06,4500.0,36.4961,36.4961,36.4775,36.4775,4500.0
2011-02-11 12:40:00,59.06,59.11,59.05,59.1,25000.0,36.4775,36.5084,36.4714,36.5022,25000.0
2011-02-11 12:45:00,59.1,59.14,59.08,59.14,13600.0,36.5022,36.5269,36.4899,36.5269,13600.0
2011-02-11 12:50:00,59.15,59.16,59.12,59.13,13400.0,36.5331,36.5393,36.5146,36.5208,13400.0
2011-02-11 12:55:00,59.13,59.14,59.11,59.12,19400.0,36.5208,36.5269,36.5084,36.5146,19400.0
2011-02-11 13:00:00,59.12,59.14,59.12,59.13,7900.0,36.5146,36.5269,36.5146,36.5208,7900.0
2011-02-11 13:05:00,59.13,59.18,59.13,59.18,20200.0,36.5208,36.5517,36.5208,36.5517,20200.0
2011-02-11 13:10:00,59.18,59.21,59.17,59.21,52900.0,36.5517,36.5702,36.5455,36.5702,52900.0
2011-02-11 13:15:00,59.21,59.28,59.2,59.26,40000.0,36.5702,36.6134,36.564,36.6011,40000.0
2011-02-11 13:20:00,59.26,59.29,59.24,59.26,30500.0,36.6011,36.6196,36.5887,36.6011,30500.0
2011-02-11 13:25:00,59.26,59.26,59.23,59.24,6200.0,36.6011,36.6011,36.5825,36.5887,6200.0
2011-02-11 13:30:00,59.23,59.24,59.22,59.24,14200.0,36.5825,36.5887,36.5764,36.5887,14200.0
2011-02-11 13:35:00,59.24,59.24,59.22,59.23,13500.0,36.5887,36.5887,36.5764,36.5825,13500.0
2011-02-11 13:40:00,59.23,59.23,59.22,59.22,11600.0,36.5825,36.5825,36.5764,36.5764,11600.0
2011-02-11 13:45:00,59.22,59.23,59.18,59.18,81200.0,36.5764,36.5825,36.5517,36.5517,81200.0
2011-02-11 13:50:00,59.19,59.21,59.19,59.21,7500.0,36.5578,36.5702,36.5578,36.5702,7500.0
2011-02-11 13:55:00,59.22,59.22,59.21,59.22,8500.0,36.5764,36.5764,36.5702,36.5764,8500.0
2011-02-11 14:00:00,59.23,59.27,59.22,59.27,20000.0,36.5825,36.6072,36.5764,36.6072,20000.0
2011-02-11 14:05:00,59.26,59.26,59.24,59.24,19100.0,36.6011,36.6011,36.5887,36.5887,19100.0
2011-02-11 14:10:00,59.24,59.24,59.23,59.24,4200.0,36.5887,36.5887,36.5825,36.5887,4200.0
2011-02-11 14:15:00,59.23,59.26,59.23,59.25,24700.0,36.5825,36.6011,36.5825,36.5949,24700.0
2011-02-11 14:20:00,59.26,59.31,59.26,59.3,22700.0,36.6011,36.6319,36.6011,36.6258,22700.0
2011-02-11 14:25:00,59.3,59.31,59.27,59.29,47900.0,36.6258,36.6319,36.6072,36.6196,47900.0
2011-02-11 14:30:00,59.29,59.35,59.29,59.35,46900.0,36.6196,36.6566,36.6196,36.6566,46900.0
2011-02-11 14:35:00,59.34,59.37,59.33,59.37,34700.0,36.6505,36.669,36.6443,36.669,34700.0
2011-02-11 14:40:00,59.39,59.41,59.38,59.41,52000.0,36.6814,36.6937,36.6752,36.6937,52000.0
2011-02-11 14:45:00,59.41,59.41,59.38,59.4,45100.0,36.6937,36.6937,36.6752,36.6875,45100.0
2011-02-11 14:50:00,59.4,59.41,59.34,59.38,202500.0,36.6875,36.6937,36.6505,36.6752,202500.0
2011-02-11 14:55:00,59.38,59.39,59.37,59.37,33600.0,36.6752,36.6814,36.669,36.669,33600.0
2011-02-11 15:00:00,59.38,59.41,59.38,59.4,24300.0,36.6752,36.6937,36.6752,36.6875,24300.0
2011-02-11 15:05:00,59.4,59.4,59.38,59.38,25500.0,36.6875,36.6875,36.6752,36.6752,25500.0
2011-02-11 15:10:00,59.39,59.41,59.39,59.4,18200.0,36.6814,36.6937,36.6814,36.6875,18200.0
2011-02-11 15:15:00,59.39,59.41,59.38,59.39,36600.0,36.6814,36.6937,36.6752,36.6814,36600.0
2011-02-11 15:20:00,59.39,59.41,59.39,59.41,25100.0,36.6814,36.6937,36.6814,36.6937,25100.0
2011-02-11 15:25:00,59.41,59.41,59.35,59.37,83600.0,36.6937,36.6937,36.6566,36.669,83600.0
2011-02-11 15:30:00,59.38,59.39,59.33,59.33,44500.0,36.6752,36.6814,36.6443,36.6443,44500.0
2011-02-11 15:35:00,59.33,59.39,59.31,59.38,137000.0,36.6443,36.6814,36.6319,36.6752,137000.0
2011-02-11 15:40:00,59.38,59.4,59.37,59.38,56800.0,36.6752,36.6875,36.669,36.6752,56800.0
2011-02-11 15:45:00,59.38,59.44,59.38,59.39,159200.0,36.6752,36.7122,36.6752,36.6814,159200.0
2011-02-11 15:50:00,59.38,59.39,59.32,59.36,236900.0,36.6752,36.6814,36.6381,36.6628,236900.0
2011-02-11 15:55:00,59.37,59.39,59.35,59.36,465000.0,36.669,36.6814,36.6566,36.6628,465000.0
2011-02-14 09:30:00,59.47,59.57,59.41,59.48,97400.0,36.7308,36.7925,36.6937,36.7369,97400.0
2011-02-14 09:35:00,59.48,59.51,59.37,59.37,95600.0,36.7369,36.7555,36.669,36.669,95600.0
2011-02-14 09:40:00,59.37,59.39,59.3,59.32,112500.0,36.669,36.6814,36.6258,36.6381,112500.0
2011-02-14 09:45:00,59.32,59.32,59.26,59.29,215400.0,36.6381,36.6381,36.6011,36.6196,215400.0
2011-02-14 09:50:00,59.3,59.36,59.29,59.34,111200.0,36.6258,36.6628,36.6196,36.6505,111200.0
2011-02-14 09:55:00,59.33,59.36,59.3,59.35,112900.0,36.6443,36.6628,36.6258,36.6566,112900.0
2011-02-14 10:00:00,59.35,59.36,59.26,59.29,60300.0,36.6566,36.6628,36.6011,36.6196,60300.0
2011-02-14 10:05:00,59.29,59.29,59.2,59.24,53400.0,36.6196,36.6196,36.564,36.5887,53400.0
2011-02-14 10:10:00,59.23,59.24,59.18,59.21,54500.0,36.5825,36.5887,36.5517,36.5702,54500.0
2011-02-14 10:15:00,59.21,59.27,59.19,59.27,34700.0,36.5702,36.6072,36.5578,36.6072,34700.0
2011-02-14 10:20:00,59.26,59.28,59.22,59.23,27800.0,36.6011,36.6134,36.5764,36.5825,27800.0
2011-02-14 10:25:00,59.23,59.23,59.19,59.2,23400.0,36.5825,36.5825,36.5578,36.564,23400.0
2011-02-14 10:30:00,59.2,59.2,59.12,59.12,43900.0,36.564,36.564,36.5146,36.5146,43900.0
2011-02-14 10:35:00,59.13,59.18,59.13,59.18,46200.0,36.5208,36.5517,36.5208,36.5517,46200.0
2011-02-14 10:40:00,59.18,59.2,59.08,59.08,115000.0,36.5517,36.564,36.4899,36.4899,115000.0
2011-02-14 10:45:00,59.08,59.08,58.98,59.0,149600.0,36.4899,36.4899,36.4281,36.4405,149600.0
2011-02-14 10:50:00,59.0,59.06,59.0,59.03,20400.0,36.4405,36.4775,36.4405,36.459,20400.0
2011-02-14 10:55:00,59.03,59.08,59.03,59.08,38400.0,36.459,36.4899,36.459,36.4899,38400.0
2011-02-14 11:00:00,59.09,59.1,59.04,59.07,54200.0,36.4961,36.5022,36.4652,36.4837,54200.0
2011-02-14 11:05:00,59.07,59.11,59.07,59.11,9200.0,36.4837,36.5084,36.4837,36.5084,9200.0
2011-02-14 11:10:00,59.11,59.14,59.1,59.12,27300.0,36.5084,36.5269,36.5022,36.5146,27300.0
2011-02-14 11:15:00,59.12,59.15,59.11,59.15,27700.0,36.5146,36.5331,36.5084,36.5331,27700.0
2011-02-14 11:20:00,59.15,59.17,59.12,59.14,44100.0,36.5331,36.5455,36.5146,36.5269,44100.0
2011-02-14 11:25:00,59.14,59.15,59.12,59.12,15000.0,36.5269,36.5331,36.5146,36.5146,15000.0
2011-02-14 11:30:00,59.13,59.14,59.09,59.13,79100.0,36.5208,36.5269,36.4961,36.5208,79100.0
2011-02-14 11:35:00,59.13,59.15,59.13,59.14,11800.0,36.5208,36.5331,36.5208,36.5269,11800.0
2011-02-14 11:40:00,59.14,59.15,59.08,59.09,108500.0,36.5269,36.5331,36.4899,36.4961,108500.0
2011-02-14 11:45:00,59.09,59.11,59.07,59.1,42400.0,36.4961,36.5084,36.4837,36.5022,42400.0
2011-02-14 11:50:00,59.11,59.11,59.06,59.07,62000.0,36.5084,36.5084,36.4775,36.4837,62000.0
2011-02-14 11:55:00,59.07,59.1,59.06,59.09,33500.0,36.4837,36.5022,36.4775,36.4961,33500.0
2011-02-14 12:00:00,59.1,59.13,59.05,59.05,114200.0,36.5022,36.5208,36.4714,36.4714,114200.0
2011-02-14 12:05:00,59.06,59.06,59.02,59.04,81400.0,36.4775,36.4775,36.4528,36.4652,81400.0
2011-02-14 12:10:00,59.04,59.12,59.04,59.12,21500.0,36.4652,36.5146,36.4652,36.5146,21500.0
2011-02-14 12:15:00,59.12,59.14,59.11,59.13,19700.0,36.5146,36.5269,36.5084,36.5208,19700.0
2011-02-14 12:20:00,59.13,59.19,59.13,59.15,90000.0,36.5208,36.5578,36.5208,36.5331,90000.0
2011-02-14 12:25:00,59.15,59.16,59.14,59.15,10400.0,36.5331,36.5393,36.5269,36.5331,10400.0
2011-02-14 12:30:00,59.16,59.16,59.14,59.15,8900.0,36.5393,36.5393,36.5269,36.5331,8900.0
2011-02-14 12:35:00,59.15,59.16,59.13,59.14,7500.0,36.5331,36.5393,36.5208,36.5269,7500.0
2011-02-14 12:40:00,59.14,59.17,59.13,59.17,10500.0,36.5269,36.5455,36.5208,36.5455,10500.0
2011-02-14 12:45:00,59.18,59.18,59.12,59.12,17800.0,36.5517,36.5517,36.5146,36.5146,17800.0
2011-02-14 12:50:00,59.13,59.15,59.13,59.14,7100.0,36.5208,36.5331,36.5208,36.5269,7100.0
2011-02-14 12:55:00,59.14,59.18,59.14,59.16,29800.0,36.5269,36.5517,36.5269,36.5393,29800.0
2011-02-14 13:00:00,59.16,59.16,59.13,59.13,16200.0,36.5393,36.5393,36.5208,36.5208,16200.0
2011-02-14 13:05:00,59.13,59.13,59.12,59.12,12300.0,36.5208,36.5208,36.5146,36.5146,12300.0
2011-02-14 13:10:00,59.13,59.16,59.13,59.15,27200.0,36.5208,36.5393,36.5208,36.5331,27200.0
2011-02-14 13:15:00,59.15,59.16,59.12,59.12,93400.0,36.5331,36.5393,36.5146,36.5146,93400.0
2011-02-14 13:20:00,59.13,59.16,59.13,59.16,12400.0,36.5208,36.5393,36.5208,36.5393,12400.0
2011-02-14 13:25:00,59.16,59.16,59.13,59.14,7400.0,36.5393,36.5393,36.5208,36.5269,7400.0
2011-02-14 13:30:00,59.13,59.14,59.12,59.14,14700.0,36.5208,36.5269,36.5146,36.5269,14700.0
2011-02-14 13:35:00,59.15,59.15,59.12,59.15,45200.0,36.5331,36.5331,36.5146,36.5331,45200.0
2011-02-14 13:40:00,59.15,59.15,59.12,59.15,149400.0,36.5331,36.5331,36.5146,36.5331,149400.0
2011-02-14 13:45:00,59.15,59.17,59.15,59.17,30200.0,36.5331,36.5455,36.5331,36.5455,30200.0
2011-02-14 13:50:00,59.17,59.22,59.17,59.2,142400.0,36.5455,36.5764,36.5455,36.564,142400.0
2011-02-14 13:55:00,59.21,59.24,59.21,59.22,99300.0,36.5702,36.5887,36.5702,36.5764,99300.0
2011-02-14 14:00:00,59.23,59.29,59.22,59.27,185200.0,36.5825,36.6196,36.5764,36.6072,185200.0
2011-02-14 14:05:00,59.26,59.28,59.25,59.28,10300.0,36.6011,36.6134,36.5949,36.6134,10300.0
2011-02-14 14:10:00,59.27,59.3,59.25,59.27,44000.0,36.6072,36.6258,36.5949,36.6072,44000.0
2011-02-14 14:15:00,59.27,59.28,59.24,59.28,33700.0,36.6072,36.6134,36.5887,36.6134,33700.0
2011-02-14 14:20:00,59.28,59.3,59.28,59.29,40300.0,36.6134,36.6258,36.6134,36.6196,40300.0
2011-02-14 14:25:00,59.29,59.3,59.27,59.29,35200.0,36.6196,36.6258,36.6072,36.6196,35200.0
2011-02-14 14:30:00,59.29,59.31,59.28,59.28,22700.0,36.6196,36.6319,36.6134,36.6134,22700.0
2011-02-14 14:35:00,59.28,59.29,59.28,59.28,11400.0,36.6134,36.6196,36.6134,36.6134,11400.0
2011-02-14 14:40:00,59.28,59.36,59.28,59.36,118700.0,36.6134,36.6628,36.6134,36.6628,118700.0
2011-02-14 14:45:00,59.36,59.41,59.36,59.4,98000.0,36.6628,36.6937,36.6628,36.6875,98000.0
2011-02-14 14:50:00,59.39,59.42,59.39,59.4,18700.0,36.6814,36.6999,36.6814,36.6875,18700.0
2011-02-14 14:55:00,59.39,59.4,59.39,59.4,14300.0,36.6814,36.6875,36.6814,36.6875,14300.0
2011-02-14 15:00:00,59.4,59.42,59.4,59.42,14000.0,36.6875,36.6999,36.6875,36.6999,14000.0
2011-02-14 15:05:00,59.42,59.42,59.34,59.34,42500.0,36.6999,36.6999,36.6505,36.6505,42500.0
2011-02-14 15:10:00,59.35,59.39,59.35,59.36,65800.0,36.6566,36.6814,36.6566,36.6628,65800.0
2011-02-14 15:15:00,59.36,59.39,59.36,59.38,13700.0,36.6628,36.6814,36.6628,36.6752,13700.0
2011-02-14 15:20:00,59.38,59.4,59.37,59.4,17200.0,36.6752,36.6875,36.669,36.6875,17200.0
2011-02-14 15:25:00,59.4,59.4,59.32,59.32,103300.0,36.6875,36.6875,36.6381,36.6381,103300.0
2011-02-14 15:30:00,59.32,59.37,59.31,59.36,58200.0,36.6381,36.669,36.6319,36.6628,58200.0
2011-02-14 15:35:00,59.36,59.36,59.3,59.3,84700.0,36.6628,36.6628,36.6258,36.6258,84700.0
2011-02-14 15:40:00,59.3,59.36,59.29,59.34,69400.0,36.6258,36.6628,36.6196,36.6505,69400.0
2011-02-14 15:45:00,59.35,59.4,59.35,59.38,119000.0,36.6566,36.6875,36.6566,36.6752,119000.0
2011-02-14 15:50:00,59.38,59.39,59.36,59.38,117000.0,36.6752,36.6814,36.6628,36.6752,117000.0
2011-02-14 15:55:00,59.38,59.4,59.35,59.35,138400.0,36.6752,36.6875,36.6566,36.6566,138400.0
2011-02-15 09:30:00,59.1,59.15,58.96,58.96,97300.0,36.5022,36.5331,36.4158,36.4158,97300.0
2011-02-15 09:35:00,58.97,58.97,58.84,58.84,145500.0,36.4219,36.4219,36.3417,36.3417,145500.0
2011-02-15 09:40:00,58.84,58.98,58.83,58.96,167700.0,36.3417,36.4281,36.3355,36.4158,167700.0
2011-02-15 09:45:00,58.97,59.08,58.97,59.05,75300.0,36.4219,36.4899,36.4219,36.4714,75300.0
2011-02-15 09:50:00,59.05,59.05,58.95,58.96,173200.0,36.4714,36.4714,36.4096,36.4158,173200.0
2011-02-15 09:55:00,58.96,59.01,58.96,58.98,57100.0,36.4158,36.4467,36.4158,36.4281,57100.0
2011-02-15 10:00:00,58.99,59.02,58.93,58.93,81900.0,36.4343,36.4528,36.3972,36.3972,81900.0
2011-02-15 10:05:00,58.93,58.96,58.91,58.94,73200.0,36.3972,36.4158,36.3849,36.4034,73200.0
2011-02-15 10:10:00,58.93,58.97,58.91,58.95,56100.0,36.3972,36.4219,36.3849,36.4096,56100.0
2011-02-15 10:15:00,58.95,58.97,58.93,58.94,81500.0,36.4096,36.4219,36.3972,36.4034,81500.0
2011-02-15 10:20:00,58.93,58.95,58.88,58.92,93100.0,36.3972,36.4096,36.3664,36.3911,93100.0
2011-02-15 10:25:00,58.91,58.92,58.85,58.9,118600.0,36.3849,36.3911,36.3478,36.3787,118600.0
2011-02-15 10:30:00,58.9,58.93,58.88,58.93,59800.0,36.3787,36.3972,36.3664,36.3972,59800.0
2011-02-15 10:35:00,58.93,58.98,58.92,58.97,40100.0,36.3972,36.4281,36.3911,36.4219,40100.0
2011-02-15 10:40:00,58.98,59.03,58.98,59.0,88200.0,36.4281,36.459,36.4281,36.4405,88200.0
2011-02-15 10:45:00,59.01,59.04,59.01,59.03,25700.0,36.4467,36.4652,36.4467,36.459,25700.0
2011-02-15 10:50:00,59.03,59.2,59.02,59.19,85600.0,36.459,36.564,36.4528,36.5578,85600.0
2011-02-15 10:55:00,59.2,59.2,59.11,59.11,94500.0,36.564,36.564,36.5084,36.5084,94500.0
2011-02-15 11:00:00,59.12,59.18,59.12,59.18,36200.0,36.5146,36.5517,36.5146,36.5517,36200.0
2011-02-15 11:05:00,59.18,59.24,59.18,59.24,84200.0,36.5517,36.5887,36.5517,36.5887,84200.0
2011-02-15 11:10:00,59.24,59.28,59.23,59.27,44400.0,36.5887,36.6134,36.5825,36.6072,44400.0
2011-02-15 11:15:00,59.28,59.3,59.27,59.27,51600.0,36.6134,36.6258,36.6072,36.6072,51600.0
2011-02-15 11:20:00,59.28,59.29,59.27,59.29,20400.0,36.6134,36.6196,36.6072,36.6196,20400.0
2011-02-15 11:25:00,59.29,59.32,59.28,59.32,22000.0,36.6196,36.6381,36.6134,36.6381,22000.0
2011-02-15 11:30:00,59.32,59.36,59.31,59.35,58200.0,36.6381,36.6628,36.6319,36.6566,58200.0
2011-02-15 11:35:00,59.34,59.35,59.22,59.23,153300.0,36.6505,36.6566,36.5764,36.5825,153300.0
2011-02-15 11:40:00,59.23,59.26,59.23,59.25,11900.0,36.5825,36.6011,36.5825,36.5949,11900.0
2011-02-15 11:45:00,59.25,59.26,59.19,59.21,65900.0,36.5949,36.6011,36.5578,36.5702,65900.0
2011-02-15 11:50:00,59.22,59.24,59.22,59.23,13700.0,36.5764,36.5887,36.5764,36.5825,13700.0
2011-02-15 11:55:00,59.24,59.25,59.22,59.23,16500.0,36.5887,36.5949,36.5764,36.5825,16500.0
2011-02-15 12:00:00,59.23,59.27,59.21,59.27,38800.0,36.5825,36.6072,36.5702,36.6072,38800.0
2011-02-15 12:05:00,59.27,59.28,59.27,59.27,10200.0,36.6072,36.6134,36.6072,36.6072,10200.0
2011-02-15 12:10:00,59.27,59.29,59.27,59.28,9800.0,36.6072,36.6196,36.6072,36.6134,9800.0
2011-02-15 12:15:00,59.28,59.29,59.26,59.28,55400.0,36.6134,36.6196,36.6011,36.6134,55400.0
2011-02-15 12:20:00,59.27,59.28,59.26,59.28,9400.0,36.6072,36.6134,36.6011,36.6134,9400.0
2011-02-15 12:25:00,59.28,59.34,59.28,59.34,24000.0,36.6134,36.6505,36.6134,36.6505,24000.0
2011-02-15 12:30:00,59.34,59.35,59.33,59.34,12400.0,36.6505,36.6566,36.6443,36.6505,12400.0
2011-02-15 12:35:00,59.34,59.35,59.32,59.33,67800.0,36.6505,36.6566,36.6381,36.6443,67800.0
2011-02-15 12:40:00,59.34,59.35,59.33,59.34,69000.0,36.6505,36.6566,36.6443,36.6505,69000.0
2011-02-15 12:45:00,59.33,59.33,59.29,59.3,17500.0,36.6443,36.6443,36.6196,36.6258,17500.0
2011-02-15 12:50:00,59.3,59.3,59.28,59.29,12000.0,36.6258,36.6258,36.6134,36.6196,12000.0
2011-02-15 12:55:00,59.29,59.31,59.29,59.3,15700.0,36.6196,36.6319,36.6196,36.6258,15700.0
2011-02-15 13:00:00,59.29,59.29,59.26,59.26,53800.0,36.6196,36.6196,36.6011,36.6011,53800.0
2011-02-15 13:05:00,59.26,59.26,59.23,59.23,9300.0,36.6011,36.6011,36.5825,36.5825,9300.0
2011-02-15 13:10:00,59.24,59.29,59.24,59.28,8200.0,36.5887,36.6196,36.5887,36.6134,8200.0
2011-02-15 13:15:00,59.27,59.27,59.21,59.21,10000.0,36.6072,36.6072,36.5702,36.5702,10000.0
2011-02-15 13:20:00,59.21,59.21,59.19,59.19,6300.0,36.5702,36.5702,36.5578,36.5578,6300.0
2011-02-15 13:25:00,59.2,59.21,59.18,59.19,30400.0,36.564,36.5702,36.5517,36.5578,30400.0
2011-02-15 13:30:00,59.2,59.2,59.18,59.18,5500.0,36.564,36.564,36.5517,36.5517,5500.0
2011-02-15 13:35:00,59.18,59.21,59.18,59.21,10100.0,36.5517,36.5702,36.5517,36.5702,10100.0
2011-02-15 13:40:00,59.2,59.22,59.2,59.21,6000.0,36.564,36.5764,36.564,36.5702,6000.0
2011-02-15 13:45:00,59.22,59.24,59.2,59.23,18300.0,36.5764,36.5887,36.564,36.5825,18300.0
2011-02-15 13:50:00,59.22,59.23,59.2,59.2,7800.0,36.5764,36.5825,36.564,36.564,7800.0
2011-02-15 13:55:00,59.21,59.21,59.2,59.2,8200.0,36.5702,36.5702,36.564,36.564,8200.0
2011-02-15 14:00:00,59.21,59.21,59.15,59.16,71900.0,36.5702,36.5702,36.5331,36.5393,71900.0
2011-02-15 14:05:00,59.15,59.15,59.12,59.13,50000.0,36.5331,36.5331,36.5146,36.5208,50000.0
2011-02-15 14:10:00,59.14,59.15,59.11,59.12,31900.0,36.5269,36.5331,36.5084,36.5146,31900.0
2011-02-15 14:15:00,59.12,59.13,59.08,59.12,68900.0,36.5146,36.5208,36.4899,36.5146,68900.0
2011-02-15 14:20:00,59.11,59.12,59.1,59.11,53800.0,36.5084,36.5146,36.5022,36.5084,53800.0
2011-02-15 14:25:00,59.1,59.13,59.08,59.13,35400.0,36.5022,36.5208,36.4899,36.5208,35400.0
2011-02-15 14:30:00,59.12,59.14,59.11,59.13,33600.0,36.5146,36.5269,36.5084,36.5208,33600.0
2011-02-15 14:35:00,59.12,59.17,59.12,59.15,43900.0,36.5146,36.5455,36.5146,36.5331,43900.0
2011-02-15 14:40:00,59.14,59.2,59.14,59.17,33300.0,36.5269,36.564,36.5269,36.5455,33300.0
2011-02-15 14:45:00,59.18,59.18,59.14,59.15,48800.0,36.5517,36.5517,36.5269,36.5331,48800.0
2011-02-15 14:50:00,59.15,59.2,59.14,59.19,50200.0,36.5331,36.564,36.5269,36.5578,50200.0
2011-02-15 14:55:00,59.21,59.22,59.19,59.2,21500.0,36.5702,36.5764,36.5578,36.564,21500.0
2011-02-15 15:00:00,59.19,59.22,59.19,59.22,16600.0,36.5578,36.5764,36.5578,36.5764,16600.0
2011-02-15 15:05:00,59.22,59.24,59.21,59.21,14100.0,36.5764,36.5887,36.5702,36.5702,14100.0
2011-02-15 15:10:00,59.22,59.22,59.18,59.19,15000.0,36.5764,36.5764,36.5517,36.5578,15000.0
2011-02-15 15:15:00,59.2,59.2,59.16,59.17,12000.0,36.564,36.564,36.5393,36.5455,12000.0
2011-02-15 15:20:00,59.17,59.17,59.14,59.14,20300.0,36.5455,36.5455,36.5269,36.5269,20300.0
2011-02-15 15:25:00,59.15,59.19,59.14,59.16,23800.0,36.5331,36.5578,36.5269,36.5393,23800.0
2011-02-15 15:30:00,59.16,59.18,59.12,59.13,41500.0,36.5393,36.5517,36.5146,36.5208,41500.0
2011-02-15 15:35:00,59.12,59.15,59.1,59.15,78100.0,36.5146,36.5331,36.5022,36.5331,78100.0
2011-02-15 15:40:00,59.15,59.16,59.12,59.15,140800.0,36.5331,36.5393,36.5146,36.5331,140800.0
2011-02-15 15:45:00,59.15,59.17,59.11,59.12,147500.0,36.5331,36.5455,36.5084,36.5146,147500.0
2011-02-15 15:50:00,59.11,59.16,59.11,59.14,145900.0,36.5084,36.5393,36.5084,36.5269,145900.0
2011-02-15 15:55:00,59.13,59.15,59.11,59.13,458400.0,36.5208,36.5331,36.5084,36.5208,458400.0
2011-02-15 16:00:00,59.15,59.15,59.1,59.1,154500.0,36.5331,36.5331,36.5022,36.5022,154500.0
2011-02-15 16:05:00,59.12,59.12,59.09,59.1,39800.0,36.5146,36.5146,36.4961,36.5022,39800.0
2011-02-15 16:10:00,59.1,59.1,59.1,59.1,0.0,36.5022,36.5022,36.5022,36.5022,0.0
2011-02-16 09:30:00,59.36,59.53,59.35,59.45,84200.0,36.6628,36.7678,36.6566,36.7184,84200.0
2011-02-16 09:35:00,59.45,59.58,59.45,59.57,80500.0,36.7184,36.7987,36.7184,36.7925,80500.0
2011-02-16 09:40:00,59.57,59.61,59.53,59.59,57600.0,36.7925,36.8172,36.7678,36.8049,57600.0
2011-02-16 09:45:00,59.59,59.59,59.54,59.58,112600.0,36.8049,36.8049,36.774,36.7987,112600.0
2011-02-16 09:50:00,59.58,59.59,59.46,59.51,125700.0,36.7987,36.8049,36.7246,36.7555,125700.0
2011-02-16 09:55:00,59.52,59.59,59.52,59.58,111600.0,36.7616,36.8049,36.7616,36.7987,111600.0
2011-02-16 10:00:00,59.58,59.65,59.56,59.63,154800.0,36.7987,36.8419,36.7864,36.8296,154800.0
2011-02-16 10:05:00,59.62,59.68,59.61,59.66,62100.0,36.8234,36.8605,36.8172,36.8481,62100.0
2011-02-16 10:10:00,59.66,59.75,59.65,59.71,192700.0,36.8481,36.9037,36.8419,36.879,192700.0
2011-02-16 10:15:00,59.71,59.71,59.63,59.65,102300.0,36.879,36.879,36.8296,36.8419,102300.0
2011-02-16 10:20:00,59.64,59.7,59.64,59.66,26300.0,36.8358,36.8728,36.8358,36.8481,26300.0
2011-02-16 10:25:00,59.66,59.72,59.66,59.68,43100.0,36.8481,36.8852,36.8481,36.8605,43100.0
2011-02-16 10:30:00,59.68,59.69,59.63,59.66,58500.0,36.8605,36.8666,36.8296,36.8481,58500.0
2011-02-16 10:35:00,59.65,59.7,59.65,59.68,22800.0,36.8419,36.8728,36.8419,36.8605,22800.0
2011-02-16 10:40:00,59.68,59.68,59.59,59.59,51900.0,36.8605,36.8605,36.8049,36.8049,51900.0
2011-02-16 10:45:00,59.6,59.61,59.59,59.6,55800.0,36.8111,36.8172,36.8049,36.8111,55800.0
2011-02-16 10:50:00,59.6,59.62,59.55,59.55,46200.0,36.8111,36.8234,36.7802,36.7802,46200.0
2011-02-16 10:55:00,59.56,59.58,59.55,59.55,33800.0,36.7864,36.7987,36.7802,36.7802,33800.0
2011-02-16 11:00:00,59.55,59.55,59.47,59.47,32000.0,36.7802,36.7802,36.7308,36.7308,32000.0
2011-02-16 11:05:00,59.47,59.48,59.42,59.43,71300.0,36.7308,36.7369,36.6999,36.7061,71300.0
2011-02-16 11:10:00,59.43,59.43,59.4,59.42,87400.0,36.7061,36.7061,36.6875,36.6999,87400.0
2011-02-16 11:15:00,59.42,59.45,59.41,59.42,28800.0,36.6999,36.7184,36.6937,36.6999,28800.0
2011-02-16 11:20:00,59.42,59.45,59.42,59.44,34100.0,36.6999,36.7184,36.6999,36.7122,34100.0
2011-02-16 11:25:00,59.43,59.44,59.39,59.4,81100.0,36.7061,36.7122,36.6814,36.6875,81100.0
2011-02-16 11:30:00,59.41,59.41,59.35,59.36,43700.0,36.6937,36.6937,36.6566,36.6628,43700.0
2011-02-16 11:35:00,59.35,59.37,59.35,59.37,36200.0,36.6566,36.669,36.6566,36.669,36200.0
2011-02-16 11:40:00,59.36,59.38,59.32,59.38,48800.0,36.6628,36.6752,36.6381,36.6752,48800.0
2011-02-16 11:45:00,59.38,59.4,59.37,59.39,30500.0,36.6752,36.6875,36.669,36.6814,30500.0
2011-02-16 11:50:00,59.38,59.42,59.37,59.39,42600.0,36.6752,36.6999,36.669,36.6814,42600.0
2011-02-16 11:55:00,59.38,59.43,59.37,59.43,24100.0,36.6752,36.7061,36.669,36.7061,24100.0
2011-02-16 12:00:00,59.43,59.43,59.33,59.33,42800.0,36.7061,36.7061,36.6443,36.6443,42800.0
2011-02-16 12:05:00,59.32,59.32,59.23,59.24,35400.0,36.6381,36.6381,36.5825,36.5887,35400.0
2011-02-16 12:10:00,59.23,59.26,59.21,59.24,67100.0,36.5825,36.6011,36.5702,36.5887,67100.0
2011-02-16 12:15:00,59.25,59.26,59.19,59.19,63000.0,36.5949,36.6011,36.5578,36.5578,63000.0
2011-02-16 12:20:00,59.2,59.23,59.18,59.23,23300.0,36.564,36.5825,36.5517,36.5825,23300.0
2011-02-16 12:25:00,59.23,59.3,59.23,59.27,16800.0,36.5825,36.6258,36.5825,36.6072,16800.0
2011-02-16 12:30:00,59.27,59.3,59.26,59.29,19200.0,36.6072,36.6258,36.6011,36.6196,19200.0
2011-02-16 12:35:00,59.29,59.33,59.29,59.31,30500.0,36.6196,36.6443,36.6196,36.6319,30500.0
2011-02-16 12:40:00,59.32,59.33,59.3,59.3,32400.0,36.6381,36.6443,36.6258,36.6258,32400.0
2011-02-16 12:45:00,59.3,59.31,59.29,59.3,10700.0,36.6258,36.6319,36.6196,36.6258,10700.0
2011-02-16 12:50:00,59.31,59.31,59.28,59.29,53700.0,36.6319,36.6319,36.6134,36.6196,53700.0
2011-02-16 12:55:00,59.29,59.31,59.29,59.3,12100.0,36.6196,36.6319,36.6196,36.6258,12100.0
2011-02-16 13:00:00,59.3,59.3,59.23,59.23,38200.0,36.6258,36.6258,36.5825,36.5825,38200.0
2011-02-16 13:05:00,59.23,59.28,59.23,59.27,30700.0,36.5825,36.6134,36.5825,36.6072,30700.0
2011-02-16 13:10:00,59.27,59.29,59.24,59.26,34500.0,36.6072,36.6196,36.5887,36.6011,34500.0
2011-02-16 13:15:00,59.25,59.26,59.22,59.22,28100.0,36.5949,36.6011,36.5764,36.5764,28100.0
2011-02-16 13:20:00,59.22,59.22,59.2,59.2,9500.0,36.5764,36.5764,36.564,36.564,9500.0
2011-02-16 13:25:00,59.21,59.21,59.16,59.17,129000.0,36.5702,36.5702,36.5393,36.5455,129000.0
2011-02-16 13:30:00,59.17,59.23,59.17,59.22,31300.0,36.5455,36.5825,36.5455,36.5764,31300.0
2011-02-16 13:35:00,59.22,59.23,59.2,59.23,12800.0,36.5764,36.5825,36.564,36.5825,12800.0
2011-02-16 13:40:00,59.23,59.24,59.22,59.24,12600.0,36.5825,36.5887,36.5764,36.5887,12600.0
2011-02-16 13:45:00,59.24,59.27,59.24,59.26,12200.0,36.5887,36.6072,36.5887,36.6011,12200.0
2011-02-16 13:50:00,59.27,59.28,59.26,59.27,5300.0,36.6072,36.6134,36.6011,36.6072,5300.0
2011-02-16 13:55:00,59.27,59.27,59.23,59.23,36400.0,36.6072,36.6072,36.5825,36.5825,36400.0
2011-02-16 14:00:00,59.23,59.24,59.16,59.21,123500.0,36.5825,36.5887,36.5393,36.5702,123500.0
2011-02-16 14:05:00,59.23,59.23,59.2,59.2,30200.0,36.5825,36.5825,36.564,36.564,30200.0
2011-02-16 14:10:00,59.2,59.21,59.15,59.15,56600.0,36.564,36.5702,36.5331,36.5331,56600.0
2011-02-16 14:15:00,59.16,59.17,59.15,59.15,18800.0,36.5393,36.5455,36.5331,36.5331,18800.0
2011-02-16 14:20:00,59.14,59.14,59.09,59.1,67400.0,36.5269,36.5269,36.4961,36.5022,67400.0
2011-02-16 14:25:00,59.1,59.11,59.08,59.09,19200.0,36.5022,36.5084,36.4899,36.4961,19200.0
2011-02-16 14:30:00,59.09,59.16,59.09,59.16,30200.0,36.4961,36.5393,36.4961,36.5393,30200.0
2011-02-16 14:35:00,59.16,59.22,59.16,59.21,66600.0,36.5393,36.5764,36.5393,36.5702,66600.0
2011-02-16 14:40:00,59.22,59.25,59.21,59.25,27400.0,36.5764,36.5949,36.5702,36.5949,27400.0
2011-02-16 14:45:00,59.24,59.26,59.24,59.25,35200.0,36.5887,36.6011,36.5887,36.5949,35200.0
2011-02-16 14:50:00,59.24,59.29,59.23,59.27,124500.0,36.5887,36.6196,36.5825,36.6072,124500.0
2011-02-16 14:55:00,59.28,59.29,59.26,59.28,37300.0,36.6134,36.6196,36.6011,36.6134,37300.0
2011-02-16 15:00:00,59.28,59.33,59.28,59.33,25600.0,36.6134,36.6443,36.6134,36.6443,25600.0
2011-02-16 15:05:00,59.33,59.36,59.33,59.36,29000.0,36.6443,36.6628,36.6443,36.6628,29000.0
2011-02-16 15:10:00,59.36,59.37,59.33,59.33,26000.0,36.6628,36.669,36.6443,36.6443,26000.0
2011-02-16 15:15:00,59.33,59.35,59.31,59.32,97000.0,36.6443,36.6566,36.6319,36.6381,97000.0
2011-02-16 15:20:00,59.32,59.33,59.31,59.32,26800.0,36.6381,36.6443,36.6319,36.6381,26800.0
2011-02-16 15:25:00,59.33,59.35,59.28,59.29,49200.0,36.6443,36.6566,36.6134,36.6196,49200.0
2011-02-16 15:30:00,59.29,59.33,59.29,59.33,32700.0,36.6196,36.6443,36.6196,36.6443,32700.0
2011-02-16 15:35:00,59.33,59.34,59.31,59.33,41000.0,36.6443,36.6505,36.6319,36.6443,41000.0
2011-02-16 15:40:00,59.32,59.34,59.29,59.34,54800.0,36.6381,36.6505,36.6196,36.6505,54800.0
2011-02-16 15:45:00,59.34,59.4,59.33,59.39,169500.0,36.6505,36.6875,36.6443,36.6814,169500.0
2011-02-16 15:50:00,59.39,59.4,59.36,59.36,166800.0,36.6814,36.6875,36.6628,36.6628,166800.0
2011-02-16 15:55:00,59.36,59.4,59.35,59.4,150300.0,36.6628,36.6875,36.6566,36.6875,150300.0
2011-02-17 09:30:00,59.27,59.4,59.26,59.33,117400.0,36.6072,36.6875,36.6011,36.6443,117400.0
2011-02-17 09:35:00,59.32,59.34,59.29,59.32,39800.0,36.6381,36.6505,36.6196,36.6381,39800.0
2011-02-17 09:40:00,59.32,59.35,59.27,59.35,38000.0,36.6381,36.6566,36.6072,36.6566,38000.0
2011-02-17 09:45:00,59.33,59.45,59.33,59.43,40700.0,36.6443,36.7184,36.6443,36.7061,40700.0
2011-02-17 09:50:00,59.43,59.49,59.41,59.46,37000.0,36.7061,36.7431,36.6937,36.7246,37000.0
2011-02-17 09:55:00,59.46,59.48,59.44,59.46,35000.0,36.7246,36.7369,36.7122,36.7246,35000.0
2011-02-17 10:00:00,59.48,59.56,59.43,59.52,122700.0,36.7369,36.7864,36.7061,36.7616,122700.0
2011-02-17 10:05:00,59.52,59.53,59.48,59.5,33200.0,36.7616,36.7678,36.7369,36.7493,33200.0
2011-02-17 10:10:00,59.5,59.54,59.5,59.51,16900.0,36.7493,36.774,36.7493,36.7555,16900.0
2011-02-17 10:15:00,59.52,59.54,59.51,59.53,42400.0,36.7616,36.774,36.7555,36.7678,42400.0
2011-02-17 10:20:00,59.53,59.58,59.52,59.58,53200.0,36.7678,36.7987,36.7616,36.7987,53200.0
2011-02-17 10:25:00,59.57,59.58,59.53,59.55,28700.0,36.7925,36.7987,36.7678,36.7802,28700.0
2011-02-17 10:30:00,59.55,59.61,59.54,59.56,50300.0,36.7802,36.8172,36.774,36.7864,50300.0
2011-02-17 10:35:00,59.56,59.6,59.54,59.55,39900.0,36.7864,36.8111,36.774,36.7802,39900.0
2011-02-17 10:40:00,59.55,59.6,59.55,59.57,47100.0,36.7802,36.8111,36.7802,36.7925,47100.0
2011-02-17 10:45:00,59.58,59.61,59.58,59.59,19900.0,36.7987,36.8172,36.7987,36.8049,19900.0
2011-02-17 10:50:00,59.59,59.6,59.55,59.58,19000.0,36.8049,36.8111,36.7802,36.7987,19000.0
2011-02-17 10:55:00,59.57,59.59,59.52,59.55,22800.0,36.7925,36.8049,36.7616,36.7802,22800.0
2011-02-17 11:00:00,59.56,59.59,59.54,59.56,22400.0,36.7864,36.8049,36.774,36.7864,22400.0
2011-02-17 11:05:00,59.56,59.56,59.52,59.52,16300.0,36.7864,36.7864,36.7616,36.7616,16300.0
2011-02-17 11:10:00,59.51,59.59,59.5,59.59,54600.0,36.7555,36.8049,36.7493,36.8049,54600.0
2011-02-17 11:15:00,59.59,59.6,59.54,59.59,35700.0,36.8049,36.8111,36.774,36.8049,35700.0
2011-02-17 11:20:00,59.6,59.6,59.56,59.58,31700.0,36.8111,36.8111,36.7864,36.7987,31700.0
2011-02-17 11:25:00,59.58,59.59,59.54,59.56,29700.0,36.7987,36.8049,36.774,36.7864,29700.0
2011-02-17 11:30:00,59.56,59.59,59.54,59.59,21300.0,36.7864,36.8049,36.774,36.8049,21300.0
2011-02-17 11:35:00,59.58,59.59,59.5,59.5,56600.0,36.7987,36.8049,36.7493,36.7493,56600.0
2011-02-17 11:40:00,59.5,59.51,59.44,59.44,124700.0,36.7493,36.7555,36.7122,36.7122,124700.0
2011-02-17 11:45:00,59.44,59.5,59.43,59.48,11200.0,36.7122,36.7493,36.7061,36.7369,11200.0
2011-02-17 11:50:00,59.49,59.52,59.48,59.5,42300.0,36.7431,36.7616,36.7369,36.7493,42300.0
2011-02-17 11:55:00,59.5,59.51,59.46,59.46,12200.0,36.7493,36.7555,36.7246,36.7246,12200.0
2011-02-17 12:00:00,59.45,59.47,59.42,59.44,29600.0,36.7184,36.7308,36.6999,36.7122,29600.0
2011-02-17 12:05:00,59.44,59.47,59.44,59.46,14700.0,36.7122,36.7308,36.7122,36.7246,14700.0
2011-02-17 12:10:00,59.46,59.48,59.44,59.46,67200.0,36.7246,36.7369,36.7122,36.7246,67200.0
2011-02-17 12:15:00,59.46,59.47,59.46,59.47,3700.0,36.7246,36.7308,36.7246,36.7308,3700.0
2011-02-17 12:20:00,59.47,59.47,59.44,59.44,3700.0,36.7308,36.7308,36.7122,36.7122,3700.0
2011-02-17 12:25:00,59.44,59.44,59.4,59.43,17600.0,36.7122,36.7122,36.6875,36.7061,17600.0
2011-02-17 12:30:00,59.43,59.48,59.43,59.46,29600.0,36.7061,36.7369,36.7061,36.7246,29600.0
2011-02-17 12:35:00,59.45,59.48,59.45,59.47,16800.0,36.7184,36.7369,36.7184,36.7308,16800.0
2011-02-17 12:40:00,59.48,59.49,59.47,59.47,13200.0,36.7369,36.7431,36.7308,36.7308,13200.0
2011-02-17 12:45:00,59.48,59.5,59.48,59.48,8900.0,36.7369,36.7493,36.7369,36.7369,8900.0
2011-02-17 12:50:00,59.48,59.49,59.47,59.48,14700.0,36.7369,36.7431,36.7308,36.7369,14700.0
2011-02-17 12:55:00,59.48,59.49,59.46,59.46,10100.0,36.7369,36.7431,36.7246,36.7246,10100.0
2011-02-17 13:00:00,59.46,59.5,59.45,59.47,19900.0,36.7246,36.7493,36.7184,36.7308,19900.0
2011-02-17 13:05:00,59.47,59.51,59.47,59.49,6700.0,36.7308,36.7555,36.7308,36.7431,6700.0
2011-02-17 13:10:00,59.49,59.51,59.47,59.47,8600.0,36.7431,36.7555,36.7308,36.7308,8600.0
2011-02-17 13:15:00,59.48,59.5,59.48,59.5,12500.0,36.7369,36.7493,36.7369,36.7493,12500.0
2011-02-17 13:20:00,59.5,59.54,59.5,59.52,53500.0,36.7493,36.774,36.7493,36.7616,53500.0
2011-02-17 13:25:00,59.52,59.53,59.5,59.51,16300.0,36.7616,36.7678,36.7493,36.7555,16300.0
2011-02-17 13:30:00,59.51,59.52,59.49,59.5,9300.0,36.7555,36.7616,36.7431,36.7493,9300.0
2011-02-17 13:35:00,59.5,59.5,59.48,59.49,3100.0,36.7493,36.7493,36.7369,36.7431,3100.0
2011-02-17 13:40:00,59.49,59.51,59.48,59.49,16500.0,36.7431,36.7555,36.7369,36.7431,16500.0
2011-02-17 13:45:00,59.48,59.5,59.47,59.49,10600.0,36.7369,36.7493,36.7308,36.7431,10600.0
2011-02-17 13:50:00,59.48,59.48,59.46,59.46,14600.0,36.7369,36.7369,36.7246,36.7246,14600.0
2011-02-17 13:55:00,59.46,59.46,59.45,59.46,6900.0,36.7246,36.7246,36.7184,36.7246,6900.0
2011-02-17 14:00:00,59.46,59.47,59.45,59.46,14200.0,36.7246,36.7308,36.7184,36.7246,14200.0
2011-02-17 14:05:00,59.46,59.49,59.46,59.48,17500.0,36.7246,36.7431,36.7246,36.7369,17500.0
2011-02-17 14:10:00,59.49,59.49,59.46,59.47,20500.0,36.7431,36.7431,36.7246,36.7308,20500.0
2011-02-17 14:15:00,59.47,59.49,59.46,59.48,28200.0,36.7308,36.7431,36.7246,36.7369,28200.0
2011-02-17 14:20:00,59.48,59.48,59.46,59.46,17300.0,36.7369,36.7369,36.7246,36.7246,17300.0
2011-02-17 14:25:00,59.46,59.46,59.39,59.39,89000.0,36.7246,36.7246,36.6814,36.6814,89000.0
2011-02-17 14:30:00,59.4,59.4,59.34,59.36,206200.0,36.6875,36.6875,36.6505,36.6628,206200.0
2011-02-17 14:35:00,59.36,59.37,59.35,59.37,13800.0,36.6628,36.669,36.6566,36.669,13800.0
2011-02-17 14:40:00,59.37,59.37,59.36,59.36,6200.0,36.669,36.669,36.6628,36.6628,6200.0
2011-02-17 14:45:00,59.36,59.37,59.34,59.36,28700.0,36.6628,36.669,36.6505,36.6628,28700.0
2011-02-17 14:50:00,59.35,59.38,59.35,59.37,69500.0,36.6566,36.6752,36.6566,36.669,69500.0
2011-02-17 14:55:00,59.37,59.4,59.37,59.4,36500.0,36.669,36.6875,36.669,36.6875,36500.0
2011-02-17 15:00:00,59.39,59.4,59.38,59.39,16600.0,36.6814,36.6875,36.6752,36.6814,16600.0
2011-02-17 15:05:00,59.38,59.39,59.38,59.38,10100.0,36.6752,36.6814,36.6752,36.6752,10100.0
2011-02-17 15:10:00,59.39,59.39,59.37,59.38,17300.0,36.6814,36.6814,36.669,36.6752,17300.0
2011-02-17 15:15:00,59.39,59.45,59.38,59.45,87900.0,36.6814,36.7184,36.6752,36.7184,87900.0
2011-02-17 15:20:00,59.44,59.48,59.44,59.48,20400.0,36.7122,36.7369,36.7122,36.7369,20400.0
2011-02-17 15:25:00,59.48,59.48,59.45,59.47,30500.0,36.7369,36.7369,36.7184,36.7308,30500.0
2011-02-17 15:30:00,59.48,59.49,59.47,59.47,35300.0,36.7369,36.7431,36.7308,36.7308,35300.0
2011-02-17 15:35:00,59.48,59.49,59.47,59.49,25400.0,36.7369,36.7431,36.7308,36.7431,25400.0
2011-02-17 15:40:00,59.49,59.52,59.48,59.51,71500.0,36.7431,36.7616,36.7369,36.7555,71500.0
2011-02-17 15:45:00,59.51,59.54,59.47,59.48,163100.0,36.7555,36.774,36.7308,36.7369,163100.0
2011-02-17 15:50:00,59.48,59.49,59.46,59.48,58800.0,36.7369,36.7431,36.7246,36.7369,58800.0
2011-02-17 15:55:00,59.47,59.48,59.44,59.44,165100.0,36.7308,36.7369,36.7122,36.7122,165100.0
2011-02-18 09:30:00,59.54,59.64,59.5,59.63,111400.0,36.774,36.8358,36.7493,36.8296,111400.0
2011-02-18 09:35:00,59.62,59.68,59.56,59.63,80500.0,36.8234,36.8605,36.7864,36.8296,80500.0
2011-02-18 09:40:00,59.64,59.64,59.55,59.55,81600.0,36.8358,36.8358,36.7802,36.7802,81600.0
2011-02-18 09:45:00,59.55,59.56,59.47,59.53,59300.0,36.7802,36.7864,36.7308,36.7678,59300.0
2011-02-18 09:50:00,59.54,59.56,59.5,59.51,49500.0,36.774,36.7864,36.7493,36.7555,49500.0
2011-02-18 09:55:00,59.51,59.51,59.45,59.48,153300.0,36.7555,36.7555,36.7184,36.7369,153300.0
2011-02-18 10:00:00,59.48,59.5,59.47,59.49,61200.0,36.7369,36.7493,36.7308,36.7431,61200.0
2011-02-18 10:05:00,59.49,59.49,59.44,59.45,35100.0,36.7431,36.7431,36.7122,36.7184,35100.0
2011-02-18 10:10:00,59.45,59.46,59.41,59.43,46900.0,36.7184,36.7246,36.6937,36.7061,46900.0
2011-02-18 10:15:00,59.43,59.46,59.42,59.43,175200.0,36.7061,36.7246,36.6999,36.7061,175200.0
2011-02-18 10:20:00,59.43,59.47,59.4,59.47,114900.0,36.7061,36.7308,36.6875,36.7308,114900.0
2011-02-18 10:25:00,59.47,59.48,59.4,59.4,54500.0,36.7308,36.7369,36.6875,36.6875,54500.0
2011-02-18 10:30:00,59.41,59.44,59.41,59.42,15400.0,36.6937,36.7122,36.6937,36.6999,15400.0
2011-02-18 10:35:00,59.41,59.43,59.4,59.42,34300.0,36.6937,36.7061,36.6875,36.6999,34300.0
2011-02-18 10:40:00,59.41,59.44,59.4,59.42,18700.0,36.6937,36.7122,36.6875,36.6999,18700.0
2011-02-18 10:45:00,59.41,59.44,59.39,59.4,55100.0,36.6937,36.7122,36.6814,36.6875,55100.0
2011-02-18 10:50:00,59.39,59.42,59.39,59.42,45100.0,36.6814,36.6999,36.6814,36.6999,45100.0
2011-02-18 10:55:00,59.41,59.43,59.39,59.39,32000.0,36.6937,36.7061,36.6814,36.6814,32000.0
2011-02-18 11:00:00,59.4,59.42,59.39,59.41,19200.0,36.6875,36.6999,36.6814,36.6937,19200.0
2011-02-18 11:05:00,59.42,59.44,59.41,59.44,33600.0,36.6999,36.7122,36.6937,36.7122,33600.0
2011-02-18 11:10:00,59.44,59.48,59.43,59.47,99200.0,36.7122,36.7369,36.7061,36.7308,99200.0
2011-02-18 11:15:00,59.47,59.57,59.44,59.57,42900.0,36.7308,36.7925,36.7122,36.7925,42900.0
2011-02-18 11:20:00,59.56,59.58,59.53,59.55,76700.0,36.7864,36.7987,36.7678,36.7802,76700.0
2011-02-18 11:25:00,59.55,59.58,59.55,59.56,34600.0,36.7802,36.7987,36.7802,36.7864,34600.0
2011-02-18 11:30:00,59.57,59.6,59.57,59.57,29900.0,36.7925,36.8111,36.7925,36.7925,29900.0
2011-02-18 11:35:00,59.58,59.62,59.57,59.62,24800.0,36.7987,36.8234,36.7925,36.8234,24800.0
2011-02-18 11:40:00,59.61,59.62,59.59,59.59,21800.0,36.8172,36.8234,36.8049,36.8049,21800.0
2011-02-18 11:45:00,59.59,59.62,59.59,59.6,55000.0,36.8049,36.8234,36.8049,36.8111,55000.0
2011-02-18 11:50:00,59.6,59.62,59.59,59.6,48300.0,36.8111,36.8234,36.8049,36.8111,48300.0
2011-02-18 11:55:00,59.6,59.64,59.6,59.63,27600.0,36.8111,36.8358,36.8111,36.8296,27600.0
2011-02-18 12:00:00,59.64,59.67,59.63,59.66,32400.0,36.8358,36.8543,36.8296,36.8481,32400.0
2011-02-18 12:05:00,59.66,59.69,59.66,59.67,28900.0,36.8481,36.8666,36.8481,36.8543,28900.0
2011-02-18 12:10:00,59.67,59.7,59.67,59.69,41900.0,36.8543,36.8728,36.8543,36.8666,41900.0
2011-02-18 12:15:00,59.69,59.71,59.68,59.69,54100.0,36.8666,36.879,36.8605,36.8666,54100.0
2011-02-18 12:20:00,59.69,59.71,59.68,59.69,35100.0,36.8666,36.879,36.8605,36.8666,35100.0
2011-02-18 12:25:00,59.7,59.71,59.7,59.71,18000.0,36.8728,36.879,36.8728,36.879,18000.0
2011-02-18 12:30:00,59.71,59.73,59.7,59.73,22100.0,36.879,36.8913,36.8728,36.8913,22100.0
2011-02-18 12:35:00,59.73,59.73,59.7,59.72,62000.0,36.8913,36.8913,36.8728,36.8852,62000.0
2011-02-18 12:40:00,59.72,59.73,59.7,59.72,83000.0,36.8852,36.8913,36.8728,36.8852,83000.0
2011-02-18 12:45:00,59.72,59.74,59.71,59.74,32200.0,36.8852,36.8975,36.879,36.8975,32200.0
2011-02-18 12:50:00,59.74,59.78,59.74,59.78,108400.0,36.8975,36.9222,36.8975,36.9222,108400.0
2011-02-18 12:55:00,59.78,59.78,59.74,59.75,75000.0,36.9222,36.9222,36.8975,36.9037,75000.0
2011-02-18 13:00:00,59.75,59.75,59.71,59.72,106200.0,36.9037,36.9037,36.879,36.8852,106200.0
2011-02-18 13:05:00,59.71,59.73,59.7,59.71,72700.0,36.879,36.8913,36.8728,36.879,72700.0
2011-02-18 13:10:00,59.71,59.74,59.71,59.73,37600.0,36.879,36.8975,36.879,36.8913,37600.0
2011-02-18 13:15:00,59.71,59.72,59.69,59.71,24200.0,36.879,36.8852,36.8666,36.879,24200.0
2011-02-18 13:20:00,59.71,59.71,59.67,59.7,16600.0,36.879,36.879,36.8543,36.8728,16600.0
2011-02-18 13:25:00,59.7,59.71,59.67,59.68,50600.0,36.8728,36.879,36.8543,36.8605,50600.0
2011-02-18 13:30:00,59.68,59.69,59.64,59.65,60600.0,36.8605,36.8666,36.8358,36.8419,60600.0
2011-02-18 13:35:00,59.64,59.67,59.64,59.66,59300.0,36.8358,36.8543,36.8358,36.8481,59300.0
2011-02-18 13:40:00,59.66,59.67,59.61,59.61,100500.0,36.8481,36.8543,36.8172,36.8172,100500.0
2011-02-18 13:45:00,59.62,59.62,59.58,59.59,55500.0,36.8234,36.8234,36.7987,36.8049,55500.0
2011-02-18 13:50:00,59.59,59.61,59.57,59.61,85200.0,36.8049,36.8172,36.7925,36.8172,85200.0
2011-02-18 13:55:00,59.61,59.64,59.58,59.63,55200.0,36.8172,36.8358,36.7987,36.8296,55200.0
2011-02-18 14:00:00,59.62,59.62,59.6,59.6,49800.0,36.8234,36.8234,36.8111,36.8111,49800.0
2011-02-18 14:05:00,59.6,59.63,59.6,59.62,60000.0,36.8111,36.8296,36.8111,36.8234,60000.0
2011-02-18 14:10:00,59.62,59.62,59.61,59.61,20000.0,36.8234,36.8234,36.8172,36.8172,20000.0
2011-02-18 14:15:00,59.6,59.61,59.56,59.57,28700.0,36.8111,36.8172,36.7864,36.7925,28700.0
2011-02-18 14:20:00,59.57,59.58,59.5,59.5,53400.0,36.7925,36.7987,36.7493,36.7493,53400.0
2011-02-18 14:25:00,59.5,59.5,59.47,59.48,90300.0,36.7493,36.7493,36.7308,36.7369,90300.0
2011-02-18 14:30:00,59.48,59.5,59.45,59.5,120300.0,36.7369,36.7493,36.7184,36.7493,120300.0
2011-02-18 14:35:00,59.5,59.5,59.46,59.47,53100.0,36.7493,36.7493,36.7246,36.7308,53100.0
2011-02-18 14:40:00,59.47,59.47,59.44,59.44,136300.0,36.7308,36.7308,36.7122,36.7122,136300.0
2011-02-18 14:45:00,59.45,59.57,59.45,59.57,54100.0,36.7184,36.7925,36.7184,36.7925,54100.0
2011-02-18 14:50:00,59.57,59.58,59.55,59.56,61800.0,36.7925,36.7987,36.7802,36.7864,61800.0
2011-02-18 14:55:00,59.56,59.56,59.53,59.54,39600.0,36.7864,36.7864,36.7678,36.774,39600.0
2011-02-18 15:00:00,59.55,59.57,59.55,59.57,17500.0,36.7802,36.7925,36.7802,36.7925,17500.0
2011-02-18 15:05:00,59.57,59.57,59.52,59.54,125800.0,36.7925,36.7925,36.7616,36.774,125800.0
2011-02-18 15:10:00,59.54,59.56,59.53,59.56,52900.0,36.774,36.7864,36.7678,36.7864,52900.0
2011-02-18 15:15:00,59.55,59.56,59.54,59.55,34000.0,36.7802,36.7864,36.774,36.7802,34000.0
2011-02-18 15:20:00,59.55,59.61,59.55,59.61,28800.0,36.7802,36.8172,36.7802,36.8172,28800.0
2011-02-18 15:25:00,59.61,59.61,59.55,59.55,30100.0,36.8172,36.8172,36.7802,36.7802,30100.0
2011-02-18 15:30:00,59.55,59.56,59.53,59.54,252400.0,36.7802,36.7864,36.7678,36.774,252400.0
2011-02-18 15:35:00,59.55,59.56,59.54,59.54,69800.0,36.7802,36.7864,36.774,36.774,69800.0
2011-02-18 15:40:00,59.55,59.58,59.54,59.58,138300.0,36.7802,36.7987,36.774,36.7987,138300.0
2011-02-18 15:45:00,59.58,59.63,59.57,59.58,315900.0,36.7987,36.8296,36.7925,36.7987,315900.0
2011-02-18 15:50:00,59.59,59.62,59.58,59.61,93900.0,36.8049,36.8234,36.7987,36.8172,93900.0
2011-02-18 15:55:00,59.61,59.65,59.6,59.64,228600.0,36.8172,36.8419,36.8111,36.8358,228600.0
2011-02-22 09:30:00,59.16,59.32,59.13,59.25,209300.0,36.5393,36.6381,36.5208,36.5949,209300.0
2011-02-22 09:35:00,59.25,59.32,59.2,59.24,239500.0,36.5949,36.6381,36.564,36.5887,239500.0
2011-02-22 09:40:00,59.25,59.32,59.19,59.2,109000.0,36.5949,36.6381,36.5578,36.564,109000.0
2011-02-22 09:45:00,59.2,59.36,59.18,59.36,122300.0,36.564,36.6628,36.5517,36.6628,122300.0
2011-02-22 09:50:00,59.35,59.45,59.34,59.43,117400.0,36.6566,36.7184,36.6505,36.7061,117400.0
2011-02-22 09:55:00,59.43,59.6,59.43,59.58,267100.0,36.7061,36.8111,36.7061,36.7987,267100.0
2011-02-22 10:00:00,59.58,59.63,59.48,59.51,306900.0,36.7987,36.8296,36.7369,36.7555,306900.0
2011-02-22 10:05:00,59.5,59.57,59.44,59.57,106400.0,36.7493,36.7925,36.7122,36.7925,106400.0
2011-02-22 10:10:00,59.56,59.67,59.56,59.67,75800.0,36.7864,36.8543,36.7864,36.8543,75800.0
2011-02-22 10:15:00,59.67,59.74,59.61,59.61,65900.0,36.8543,36.8975,36.8172,36.8172,65900.0
2011-02-22 10:20:00,59.6,59.61,59.5,59.51,93800.0,36.8111,36.8172,36.7493,36.7555,93800.0
2011-02-22 10:25:00,59.51,59.51,59.39,59.39,80700.0,36.7555,36.7555,36.6814,36.6814,80700.0
2011-02-22 10:30:00,59.39,59.39,59.28,59.33,89600.0,36.6814,36.6814,36.6134,36.6443,89600.0
2011-02-22 10:35:00,59.34,59.43,59.34,59.41,39200.0,36.6505,36.7061,36.6505,36.6937,39200.0
2011-02-22 10:40:00,59.41,59.57,59.37,59.57,192700.0,36.6937,36.7925,36.669,36.7925,192700.0
2011-02-22 10:45:00,59.57,59.61,59.43,59.44,126900.0,36.7925,36.8172,36.7061,36.7122,126900.0
2011-02-22 10:50:00,59.43,59.48,59.41,59.46,105400.0,36.7061,36.7369,36.6937,36.7246,105400.0
2011-02-22 10:55:00,59.46,59.48,59.33,59.35,73300.0,36.7246,36.7369,36.6443,36.6566,73300.0
2011-02-22 11:00:00,59.35,59.36,59.3,59.33,93000.0,36.6566,36.6628,36.6258,36.6443,93000.0
2011-02-22 11:05:00,59.33,59.39,59.3,59.34,154900.0,36.6443,36.6814,36.6258,36.6505,154900.0
2011-02-22 11:10:00,59.35,59.35,59.29,59.31,77200.0,36.6566,36.6566,36.6196,36.6319,77200.0
2011-02-22 11:15:00,59.3,59.3,59.21,59.27,142500.0,36.6258,36.6258,36.5702,36.6072,142500.0
2011-02-22 11:20:00,59.27,59.33,59.25,59.25,123900.0,36.6072,36.6443,36.5949,36.5949,123900.0
2011-02-22 11:25:00,59.25,59.27,59.19,59.22,117300.0,36.5949,36.6072,36.5578,36.5764,117300.0
2011-02-22 11:30:00,59.22,59.22,59.14,59.18,56100.0,36.5764,36.5764,36.5269,36.5517,56100.0
2011-02-22 11:35:00,59.17,59.23,59.17,59.18,60400.0,36.5455,36.5825,36.5455,36.5517,60400.0
2011-02-22 11:40:00,59.18,59.22,59.18,59.18,53300.0,36.5517,36.5764,36.5517,36.5517,53300.0
2011-02-22 11:45:00,59.17,59.17,59.13,59.15,76400.0,36.5455,36.5455,36.5208,36.5331,76400.0
2011-02-22 11:50:00,59.16,59.16,59.12,59.13,43900.0,36.5393,36.5393,36.5146,36.5208,43900.0
2011-02-22 11:55:00,59.13,59.2,59.13,59.16,79100.0,36.5208,36.564,36.5208,36.5393,79100.0
2011-02-22 12:00:00,59.15,59.16,59.08,59.15,54400.0,36.5331,36.5393,36.4899,36.5331,54400.0
2011-02-22 12:05:00,59.15,59.16,59.12,59.13,95200.0,36.5331,36.5393,36.5146,36.5208,95200.0
2011-02-22 12:10:00,59.14,59.15,59.09,59.11,93900.0,36.5269,36.5331,36.4961,36.5084,93900.0
2011-02-22 12:15:00,59.11,59.18,59.09,59.18,81100.0,36.5084,36.5517,36.4961,36.5517,81100.0
2011-02-22 12:20:00,59.18,59.23,59.18,59.21,155600.0,36.5517,36.5825,36.5517,36.5702,155600.0
2011-02-22 12:25:00,59.21,59.25,59.2,59.22,157000.0,36.5702,36.5949,36.564,36.5764,157000.0
2011-02-22 12:30:00,59.23,59.24,59.2,59.23,100200.0,36.5825,36.5887,36.564,36.5825,100200.0
2011-02-22 12:35:00,59.22,59.23,59.18,59.18,45300.0,36.5764,36.5825,36.5517,36.5517,45300.0
2011-02-22 12:40:00,59.19,59.19,59.12,59.13,121900.0,36.5578,36.5578,36.5146,36.5208,121900.0
2011-02-22 12:45:00,59.13,59.16,59.09,59.12,71500.0,36.5208,36.5393,36.4961,36.5146,71500.0
2011-02-22 12:50:00,59.11,59.13,59.08,59.09,44800.0,36.5084,36.5208,36.4899,36.4961,44800.0
2011-02-22 12:55:00,59.09,59.15,59.03,59.15,46000.0,36.4961,36.5331,36.459,36.5331,46000.0
2011-02-22 13:00:00,59.15,59.2,59.13,59.17,134000.0,36.5331,36.564,36.5208,36.5455,134000.0
2011-02-22 13:05:00,59.16,59.25,59.16,59.23,85800.0,36.5393,36.5949,36.5393,36.5825,85800.0
2011-02-22 13:10:00,59.23,59.24,59.18,59.21,139500.0,36.5825,36.5887,36.5517,36.5702,139500.0
2011-02-22 13:15:00,59.2,59.24,59.19,59.21,71500.0,36.564,36.5887,36.5578,36.5702,71500.0
2011-02-22 13:20:00,59.2,59.2,59.07,59.08,80000.0,36.564,36.564,36.4837,36.4899,80000.0
2011-02-22 13:25:00,59.09,59.11,59.07,59.1,46000.0,36.4961,36.5084,36.4837,36.5022,46000.0
2011-02-22 13:30:00,59.09,59.12,59.07,59.11,42300.0,36.4961,36.5146,36.4837,36.5084,42300.0
2011-02-22 13:35:00,59.11,59.22,59.11,59.21,96100.0,36.5084,36.5764,36.5084,36.5702,96100.0
2011-02-22 13:40:00,59.21,59.22,59.16,59.16,19400.0,36.5702,36.5764,36.5393,36.5393,19400.0
2011-02-22 13:45:00,59.16,59.16,59.08,59.1,70200.0,36.5393,36.5393,36.4899,36.5022,70200.0
2011-02-22 13:50:00,59.09,59.14,59.08,59.13,23900.0,36.4961,36.5269,36.4899,36.5208,23900.0
2011-02-22 13:55:00,59.13,59.13,59.08,59.11,23600.0,36.5208,36.5208,36.4899,36.5084,23600.0
2011-02-22 14:00:00,59.1,59.15,59.1,59.11,60300.0,36.5022,36.5331,36.5022,36.5084,60300.0
2011-02-22 14:05:00,59.12,59.14,59.03,59.13,99500.0,36.5146,36.5269,36.459,36.5208,99500.0
2011-02-22 14:10:00,59.12,59.14,59.08,59.11,53900.0,36.5146,36.5269,36.4899,36.5084,53900.0
2011-02-22 14:15:00,59.1,59.13,59.09,59.1,31700.0,36.5022,36.5208,36.4961,36.5022,31700.0
2011-02-22 14:20:00,59.1,59.11,59.05,59.09,216100.0,36.5022,36.5084,36.4714,36.4961,216100.0
2011-02-22 14:25:00,59.08,59.17,59.08,59.16,173500.0,36.4899,36.5455,36.4899,36.5393,173500.0
2011-02-22 14:30:00,59.16,59.17,59.12,59.16,49500.0,36.5393,36.5455,36.5146,36.5393,49500.0
2011-02-22 14:35:00,59.16,59.17,59.1,59.1,30200.0,36.5393,36.5455,36.5022,36.5022,30200.0
2011-02-22 14:40:00,59.09,59.1,59.06,59.09,31100.0,36.4961,36.5022,36.4775,36.4961,31100.0
2011-02-22 14:45:00,59.1,59.26,59.1,59.24,51900.0,36.5022,36.6011,36.5022,36.5887,51900.0
2011-02-22 14:50:00,59.24,59.26,59.18,59.18,76100.0,36.5887,36.6011,36.5517,36.5517,76100.0
2011-02-22 14:55:00,59.17,59.19,59.1,59.13,45400.0,36.5455,36.5578,36.5022,36.5208,45400.0
2011-02-22 15:00:00,59.13,59.19,59.1,59.17,88000.0,36.5208,36.5578,36.5022,36.5455,88000.0
2011-02-22 15:05:00,59.16,59.16,59.07,59.12,74600.0,36.5393,36.5393,36.4837,36.5146,74600.0
2011-02-22 15:10:00,59.11,59.12,59.08,59.09,113100.0,36.5084,36.5146,36.4899,36.4961,113100.0
2011-02-22 15:15:00,59.09,59.1,59.03,59.03,151500.0,36.4961,36.5022,36.459,36.459,151500.0
2011-02-22 15:20:00,59.04,59.05,58.99,59.02,119000.0,36.4652,36.4714,36.4343,36.4528,119000.0
2011-02-22 15:25:00,59.03,59.03,58.97,58.99,80000.0,36.459,36.459,36.4219,36.4343,80000.0
2011-02-22 15:30:00,59.0,59.03,58.98,59.03,51600.0,36.4405,36.459,36.4281,36.459,51600.0
2011-02-22 15:35:00,59.03,59.06,58.96,58.98,348500.0,36.459,36.4775,36.4158,36.4281,348500.0
2011-02-22 15:40:00,58.98,59.1,58.97,59.03,241900.0,36.4281,36.5022,36.4219,36.459,241900.0
2011-02-22 15:45:00,59.02,59.02,58.96,58.99,270100.0,36.4528,36.4528,36.4158,36.4343,270100.0
2011-02-22 15:50:00,58.99,59.09,58.98,59.09,356400.0,36.4343,36.4961,36.4281,36.4961,356400.0
2011-02-22 15:55:00,59.08,59.11,58.99,59.11,1329500.0,36.4899,36.5084,36.4343,36.5084,1329500.0
2011-02-22 16:00:00,59.12,59.16,59.01,59.12,667900.0,36.5146,36.5393,36.4467,36.5146,667900.0
2011-02-22 16:05:00,59.03,59.03,59.03,59.03,7900.0,36.459,36.459,36.459,36.459,7900.0
2011-02-22 16:10:00,59.03,59.03,59.03,59.03,0.0,36.459,36.459,36.459,36.459,0.0
2011-02-23 09:30:00,59.02,59.26,59.0,59.24,144700.0,36.4528,36.6011,36.4405,36.5887,144700.0
2011-02-23 09:35:00,59.24,59.31,59.14,59.3,89900.0,36.5887,36.6319,36.5269,36.6258,89900.0
2011-02-23 09:40:00,59.27,59.3,59.19,59.27,74800.0,36.6072,36.6258,36.5578,36.6072,74800.0
2011-02-23 09:45:00,59.27,59.27,59.04,59.07,164600.0,36.6072,36.6072,36.4652,36.4837,164600.0
2011-02-23 09:50:00,59.06,59.11,58.98,59.06,198800.0,36.4775,36.5084,36.4281,36.4775,198800.0
2011-02-23 09:55:00,59.06,59.08,58.97,59.04,153000.0,36.4775,36.4899,36.4219,36.4652,153000.0
2011-02-23 10:00:00,59.04,59.11,59.0,59.09,132600.0,36.4652,36.5084,36.4405,36.4961,132600.0
2011-02-23 10:05:00,59.08,59.09,58.82,58.83,261800.0,36.4899,36.4961,36.3293,36.3355,261800.0
2011-02-23 10:10:00,58.83,58.92,58.8,58.91,204600.0,36.3355,36.3911,36.3169,36.3849,204600.0
2011-02-23 10:15:00,58.9,58.91,58.8,58.8,264600.0,36.3787,36.3849,36.3169,36.3169,264600.0
2011-02-23 10:20:00,58.8,58.95,58.79,58.94,235300.0,36.3169,36.4096,36.3108,36.4034,235300.0
2011-02-23 10:25:00,58.94,58.94,58.89,58.91,63100.0,36.4034,36.4034,36.3725,36.3849,63100.0
2011-02-23 10:30:00,58.92,58.96,58.85,58.85,98600.0,36.3911,36.4158,36.3478,36.3478,98600.0
2011-02-23 10:35:00,58.86,58.86,58.77,58.84,108700.0,36.354,36.354,36.2984,36.3417,108700.0
2011-02-23 10:40:00,58.83,58.83,58.77,58.78,98000.0,36.3355,36.3355,36.2984,36.3046,98000.0
2011-02-23 10:45:00,58.78,58.86,58.77,58.84,150900.0,36.3046,36.354,36.2984,36.3417,150900.0
2011-02-23 10:50:00,58.85,58.92,58.83,58.9,71400.0,36.3478,36.3911,36.3355,36.3787,71400.0
2011-02-23 10:55:00,58.9,58.98,58.89,58.97,77800.0,36.3787,36.4281,36.3725,36.4219,77800.0
2011-02-23 11:00:00,58.97,59.04,58.96,59.01,93000.0,36.4219,36.4652,36.4158,36.4467,93000.0
2011-02-23 11:05:00,59.01,59.02,58.97,58.99,113500.0,36.4467,36.4528,36.4219,36.4343,113500.0
2011-02-23 11:10:00,58.98,59.0,58.88,58.9,57000.0,36.4281,36.4405,36.3664,36.3787,57000.0
2011-02-23 11:15:00,58.9,58.92,58.83,58.84,27100.0,36.3787,36.3911,36.3355,36.3417,27100.0
2011-02-23 11:20:00,58.84,58.86,58.83,58.84,56600.0,36.3417,36.354,36.3355,36.3417,56600.0
2011-02-23 11:25:00,58.85,58.92,58.82,58.84,86300.0,36.3478,36.3911,36.3293,36.3417,86300.0
2011-02-23 11:30:00,58.84,58.84,58.71,58.81,235400.0,36.3417,36.3417,36.2614,36.3231,235400.0
2011-02-23 11:35:00,58.79,58.83,58.74,58.75,150300.0,36.3108,36.3355,36.2799,36.2861,150300.0
2011-02-23 11:40:00,58.76,58.8,58.71,58.73,232200.0,36.2922,36.3169,36.2614,36.2737,232200.0
2011-02-23 11:45:00,58.73,58.74,58.66,58.66,151100.0,36.2737,36.2799,36.2305,36.2305,151100.0
2011-02-23 11:50:00,58.67,58.69,58.65,58.68,68700.0,36.2367,36.249,36.2243,36.2428,68700.0
2011-02-23 11:55:00,58.67,58.68,58.58,58.6,248200.0,36.2367,36.2428,36.1811,36.1934,248200.0
2011-02-23 12:00:00,58.6,58.6,58.49,58.51,229400.0,36.1934,36.1934,36.1255,36.1378,229400.0
2011-02-23 12:05:00,58.51,58.52,58.44,58.47,99400.0,36.1378,36.144,36.0946,36.1131,99400.0
2011-02-23 12:10:00,58.46,58.55,58.45,58.51,126800.0,36.107,36.1625,36.1008,36.1378,126800.0
2011-02-23 12:15:00,58.51,58.54,58.38,58.38,100800.0,36.1378,36.1564,36.0575,36.0575,100800.0
2011-02-23 12:20:00,58.38,58.42,58.36,58.38,153300.0,36.0575,36.0822,36.0452,36.0575,153300.0
2011-02-23 12:25:00,58.39,58.43,58.36,58.42,148800.0,36.0637,36.0884,36.0452,36.0822,148800.0
2011-02-23 12:30:00,58.42,58.44,58.4,58.43,44100.0,36.0822,36.0946,36.0699,36.0884,44100.0
2011-02-23 12:35:00,58.44,58.46,58.43,58.44,32000.0,36.0946,36.107,36.0884,36.0946,32000.0
2011-02-23 12:40:00,58.45,58.48,58.41,58.44,52100.0,36.1008,36.1193,36.0761,36.0946,52100.0
2011-02-23 12:45:00,58.43,58.43,58.37,58.39,50600.0,36.0884,36.0884,36.0514,36.0637,50600.0
2011-02-23 12:50:00,58.39,58.4,58.35,58.36,112400.0,36.0637,36.0699,36.039,36.0452,112400.0
2011-02-23 12:55:00,58.36,58.41,58.36,58.38,39600.0,36.0452,36.0761,36.0452,36.0575,39600.0
2011-02-23 13:00:00,58.38,58.44,58.36,58.44,48200.0,36.0575,36.0946,36.0452,36.0946,48200.0
2011-02-23 13:05:00,58.43,58.47,58.43,58.44,22100.0,36.0884,36.1131,36.0884,36.0946,22100.0
2011-02-23 13:10:00,58.43,58.45,58.37,58.37,57300.0,36.0884,36.1008,36.0514,36.0514,57300.0
2011-02-23 13:15:00,58.37,58.37,58.24,58.26,101400.0,36.0514,36.0514,35.9711,35.9834,101400.0
2011-02-23 13:20:00,58.27,58.44,58.25,58.42,83900.0,35.9896,36.0946,35.9772,36.0822,83900.0
2011-02-23 13:25:00,58.42,58.44,58.36,58.41,65700.0,36.0822,36.0946,36.0452,36.0761,65700.0
2011-02-23 13:30:00,58.41,58.41,58.34,58.38,180500.0,36.0761,36.0761,36.0328,36.0575,180500.0
2011-02-23 13:35:00,58.37,58.44,58.37,58.43,43000.0,36.0514,36.0946,36.0514,36.0884,43000.0
2011-02-23 13:40:00,58.43,58.43,58.34,58.4,49800.0,36.0884,36.0884,36.0328,36.0699,49800.0
2011-02-23 13:45:00,58.41,58.43,58.36,58.37,71700.0,36.0761,36.0884,36.0452,36.0514,71700.0
2011-02-23 13:50:00,58.38,58.46,58.38,58.45,30900.0,36.0575,36.107,36.0575,36.1008,30900.0
2011-02-23 13:55:00,58.45,58.47,58.42,58.47,47100.0,36.1008,36.1131,36.0822,36.1131,47100.0
2011-02-23 14:00:00,58.46,58.6,58.44,58.6,143300.0,36.107,36.1934,36.0946,36.1934,143300.0
2011-02-23 14:05:00,58.6,58.68,58.59,58.68,62400.0,36.1934,36.2428,36.1872,36.2428,62400.0
2011-02-23 14:10:00,58.68,58.71,58.63,58.65,151300.0,36.2428,36.2614,36.212,36.2243,151300.0
2011-02-23 14:15:00,58.65,58.68,58.64,58.67,39700.0,36.2243,36.2428,36.2181,36.2367,39700.0
2011-02-23 14:20:00,58.67,58.73,58.66,58.71,116600.0,36.2367,36.2737,36.2305,36.2614,116600.0
2011-02-23 14:25:00,58.7,58.71,58.67,58.68,24800.0,36.2552,36.2614,36.2367,36.2428,24800.0
2011-02-23 14:30:00,58.68,58.74,58.65,58.72,186900.0,36.2428,36.2799,36.2243,36.2675,186900.0
2011-02-23 14:35:00,58.72,58.74,58.68,58.68,153000.0,36.2675,36.2799,36.2428,36.2428,153000.0
2011-02-23 14:40:00,58.68,58.73,58.66,58.67,70800.0,36.2428,36.2737,36.2305,36.2367,70800.0
2011-02-23 14:45:00,58.67,58.67,58.58,58.62,174100.0,36.2367,36.2367,36.1811,36.2058,174100.0
2011-02-23 14:50:00,58.62,58.65,58.59,58.64,67900.0,36.2058,36.2243,36.1872,36.2181,67900.0
2011-02-23 14:55:00,58.65,58.78,58.64,58.78,113800.0,36.2243,36.3046,36.2181,36.3046,113800.0
2011-02-23 15:00:00,58.77,58.79,58.73,58.74,82800.0,36.2984,36.3108,36.2737,36.2799,82800.0
2011-02-23 15:05:00,58.74,58.81,58.72,58.72,102400.0,36.2799,36.3231,36.2675,36.2675,102400.0
2011-02-23 15:10:00,58.72,58.75,58.71,58.73,53400.0,36.2675,36.2861,36.2614,36.2737,53400.0
2011-02-23 15:15:00,58.72,58.73,58.67,58.69,107200.0,36.2675,36.2737,36.2367,36.249,107200.0
2011-02-23 15:20:00,58.7,58.82,58.7,58.78,123100.0,36.2552,36.3293,36.2552,36.3046,123100.0
2011-02-23 15:25:00,58.77,58.79,58.7,58.72,65800.0,36.2984,36.3108,36.2552,36.2675,65800.0
2011-02-23 15:30:00,58.72,58.72,58.63,58.66,134200.0,36.2675,36.2675,36.212,36.2305,134200.0
2011-02-23 15:35:00,58.66,58.71,58.64,58.71,119500.0,36.2305,36.2614,36.2181,36.2614,119500.0
2011-02-23 15:40:00,58.71,58.73,58.67,58.67,88300.0,36.2614,36.2737,36.2367,36.2367,88300.0
2011-02-23 15:45:00,58.66,58.66,58.56,58.62,208400.0,36.2305,36.2305,36.1687,36.2058,208400.0
2011-02-23 15:50:00,58.62,58.65,58.57,58.63,149600.0,36.2058,36.2243,36.1749,36.212,149600.0
2011-02-23 15:55:00,58.63,58.65,58.57,58.6,242100.0,36.212,36.2243,36.1749,36.1934,242100.0
2011-02-24 09:30:00,58.54,58.59,58.22,58.31,123700.0,36.1564,36.1872,35.9587,36.0143,123700.0
2011-02-24 09:35:00,58.32,58.42,58.27,58.42,98900.0,36.0205,36.0822,35.9896,36.0822,98900.0
2011-02-24 09:40:00,58.41,58.56,58.41,58.56,129400.0,36.0761,36.1687,36.0761,36.1687,129400.0
2011-02-24 09:45:00,58.57,58.76,58.55,58.56,182800.0,36.1749,36.2922,36.1625,36.1687,182800.0
2011-02-24 09:50:00,58.56,58.58,58.39,58.39,75600.0,36.1687,36.1811,36.0637,36.0637,75600.0
2011-02-24 09:55:00,58.39,58.45,58.38,58.44,78000.0,36.0637,36.1008,36.0575,36.0946,78000.0
2011-02-24 10:00:00,58.44,58.44,58.27,58.31,128600.0,36.0946,36.0946,35.9896,36.0143,128600.0
2011-02-24 10:05:00,58.3,58.46,58.27,58.46,218300.0,36.0081,36.107,35.9896,36.107,218300.0
2011-02-24 10:10:00,58.45,58.5,58.34,58.44,218800.0,36.1008,36.1317,36.0328,36.0946,218800.0
2011-02-24 10:15:00,58.44,58.5,58.37,58.48,65600.0,36.0946,36.1317,36.0514,36.1193,65600.0
2011-02-24 10:20:00,58.49,58.56,58.45,58.5,37500.0,36.1255,36.1687,36.1008,36.1317,37500.0
2011-02-24 10:25:00,58.48,58.53,58.43,58.51,43900.0,36.1193,36.1502,36.0884,36.1378,43900.0
2011-02-24 10:30:00,58.51,58.52,58.4,58.46,102000.0,36.1378,36.144,36.0699,36.107,102000.0
2011-02-24 10:35:00,58.46,58.5,58.38,58.39,64400.0,36.107,36.1317,36.0575,36.0637,64400.0
2011-02-24 10:40:00,58.39,58.44,58.37,58.41,50300.0,36.0637,36.0946,36.0514,36.0761,50300.0
2011-02-24 10:45:00,58.42,58.45,58.38,58.38,76100.0,36.0822,36.1008,36.0575,36.0575,76100.0
2011-02-24 10:50:00,58.39,58.42,58.36,58.4,81500.0,36.0637,36.0822,36.0452,36.0699,81500.0
2011-02-24 10:55:00,58.4,58.45,58.34,58.39,54200.0,36.0699,36.1008,36.0328,36.0637,54200.0
2011-02-24 11:00:00,58.39,58.44,58.33,58.39,76500.0,36.0637,36.0946,36.0267,36.0637,76500.0
2011-02-24 11:05:00,58.38,58.38,58.27,58.28,56000.0,36.0575,36.0575,35.9896,35.9958,56000.0
2011-02-24 11:10:00,58.27,58.29,58.19,58.19,56200.0,35.9896,36.002,35.9402,35.9402,56200.0
2011-02-24 11:15:00,58.2,58.2,58.12,58.19,120900.0,35.9464,35.9464,35.897,35.9402,120900.0
2011-02-24 11:20:00,58.18,58.19,58.1,58.12,25700.0,35.934,35.9402,35.8846,35.897,25700.0
2011-02-24 11:25:00,58.11,58.29,58.11,58.28,130200.0,35.8908,36.002,35.8908,35.9958,130200.0
2011-02-24 11:30:00,58.28,58.29,58.22,58.23,34800.0,35.9958,36.002,35.9587,35.9649,34800.0
2011-02-24 11:35:00,58.22,58.22,58.12,58.13,52500.0,35.9587,35.9587,35.897,35.9031,52500.0
2011-02-24 11:40:00,58.12,58.2,58.1,58.13,24500.0,35.897,35.9464,35.8846,35.9031,24500.0
2011-02-24 11:45:00,58.12,58.13,58.03,58.07,97900.0,35.897,35.9031,35.8414,35.8661,97900.0
2011-02-24 11:50:00,58.07,58.15,58.05,58.13,64600.0,35.8661,35.9155,35.8537,35.9031,64600.0
2011-02-24 11:55:00,58.13,58.17,58.11,58.13,24500.0,35.9031,35.9278,35.8908,35.9031,24500.0
2011-02-24 12:00:00,58.13,58.16,58.03,58.09,38800.0,35.9031,35.9217,35.8414,35.8784,38800.0
2011-02-24 12:05:00,58.09,58.09,58.01,58.02,82400.0,35.8784,35.8784,35.829,35.8352,82400.0
2011-02-24 12:10:00,58.02,58.06,58.02,58.05,19200.0,35.8352,35.8599,35.8352,35.8537,19200.0
2011-02-24 12:15:00,58.05,58.1,58.05,58.08,41000.0,35.8537,35.8846,35.8537,35.8723,41000.0
2011-02-24 12:20:00,58.08,58.09,58.06,58.06,23900.0,35.8723,35.8784,35.8599,35.8599,23900.0
2011-02-24 12:25:00,58.07,58.07,57.95,57.96,45200.0,35.8661,35.8661,35.792,35.7981,45200.0
2011-02-24 12:30:00,57.96,57.98,57.92,57.94,102700.0,35.7981,35.8105,35.7734,35.7858,102700.0
2011-02-24 12:35:00,57.94,57.99,57.9,57.97,69900.0,35.7858,35.8167,35.7611,35.8043,69900.0
2011-02-24 12:40:00,57.97,57.99,57.92,57.92,82800.0,35.8043,35.8167,35.7734,35.7734,82800.0
2011-02-24 12:45:00,57.91,57.94,57.88,57.93,64000.0,35.7673,35.7858,35.7487,35.7796,64000.0
2011-02-24 12:50:00,57.92,57.96,57.89,57.96,26600.0,35.7734,35.7981,35.7549,35.7981,26600.0
2011-02-24 12:55:00,57.96,58.02,57.96,57.98,43100.0,35.7981,35.8352,35.7981,35.8105,43100.0
2011-02-24 13:00:00,57.98,58.04,57.93,58.04,55000.0,35.8105,35.8475,35.7796,35.8475,55000.0
2011-02-24 13:05:00,58.03,58.07,57.99,58.0,92500.0,35.8414,35.8661,35.8167,35.8228,92500.0
2011-02-24 13:10:00,58.0,58.06,58.0,58.02,41900.0,35.8228,35.8599,35.8228,35.8352,41900.0
2011-02-24 13:15:00,58.01,58.08,57.97,58.05,43000.0,35.829,35.8723,35.8043,35.8537,43000.0
2011-02-24 13:20:00,58.04,58.05,57.97,57.98,21500.0,35.8475,35.8537,35.8043,35.8105,21500.0
2011-02-24 13:25:00,57.98,57.98,57.93,57.94,22100.0,35.8105,35.8105,35.7796,35.7858,22100.0
2011-02-24 13:30:00,57.92,57.97,57.92,57.96,22600.0,35.7734,35.8043,35.7734,35.7981,22600.0
2011-02-24 13:35:00,57.97,57.98,57.94,57.96,12900.0,35.8043,35.8105,35.7858,35.7981,12900.0
2011-02-24 13:40:00,57.97,57.99,57.9,57.93,45400.0,35.8043,35.8167,35.7611,35.7796,45400.0
2011-02-24 13:45:00,57.92,57.92,57.83,57.89,105700.0,35.7734,35.7734,35.7178,35.7549,105700.0
2011-02-24 13:50:00,57.89,57.92,57.83,57.84,41000.0,35.7549,35.7734,35.7178,35.724,41000.0
2011-02-24 13:55:00,57.83,57.85,57.78,57.85,80000.0,35.7178,35.7302,35.687,35.7302,80000.0
2011-02-24 14:00:00,57.84,57.97,57.84,57.93,52800.0,35.724,35.8043,35.724,35.7796,52800.0
2011-02-24 14:05:00,57.94,57.97,57.88,57.97,28800.0,35.7858,35.8043,35.7487,35.8043,28800.0
2011-02-24 14:10:00,57.97,58.09,57.96,58.07,83000.0,35.8043,35.8784,35.7981,35.8661,83000.0
2011-02-24 14:15:00,58.07,58.15,58.05,58.15,92200.0,35.8661,35.9155,35.8537,35.9155,92200.0
2011-02-24 14:20:00,58.14,58.14,58.07,58.13,33200.0,35.9093,35.9093,35.8661,35.9031,33200.0
2011-02-24 14:25:00,58.12,58.18,58.11,58.11,97600.0,35.897,35.934,35.8908,35.8908,97600.0
2011-02-24 14:30:00,58.11,58.22,58.05,58.22,88700.0,35.8908,35.9587,35.8537,35.9587,88700.0
2011-02-24 14:35:00,58.21,58.24,58.12,58.16,54600.0,35.9525,35.9711,35.897,35.9217,54600.0
2011-02-24 14:40:00,58.17,58.19,58.08,58.09,69800.0,35.9278,35.9402,35.8723,35.8784,69800.0
2011-02-24 14:45:00,58.08,58.15,58.06,58.13,113100.0,35.8723,35.9155,35.8599,35.9031,113100.0
2011-02-24 14:50:00,58.14,58.14,58.07,58.13,33500.0,35.9093,35.9093,35.8661,35.9031,33500.0
2011-02-24 14:55:00,58.13,58.19,58.12,58.19,35800.0,35.9031,35.9402,35.897,35.9402,35800.0
2011-02-24 15:00:00,58.17,58.2,58.12,58.14,66600.0,35.9278,35.9464,35.897,35.9093,66600.0
2011-02-24 15:05:00,58.13,58.27,58.12,58.24,61000.0,35.9031,35.9896,35.897,35.9711,61000.0
2011-02-24 15:10:00,58.25,58.26,58.19,58.26,70700.0,35.9772,35.9834,35.9402,35.9834,70700.0
2011-02-24 15:15:00,58.25,58.3,58.24,58.28,71500.0,35.9772,36.0081,35.9711,35.9958,71500.0
2011-02-24 15:20:00,58.27,58.32,58.26,58.31,64900.0,35.9896,36.0205,35.9834,36.0143,64900.0
2011-02-24 15:25:00,58.31,58.33,58.28,58.28,92900.0,36.0143,36.0267,35.9958,35.9958,92900.0
2011-02-24 15:30:00,58.29,58.38,58.29,58.34,91800.0,36.002,36.0575,36.002,36.0328,91800.0
2011-02-24 15:35:00,58.33,58.39,58.25,58.26,409600.0,36.0267,36.0637,35.9772,35.9834,409600.0
2011-02-24 15:40:00,58.26,58.32,58.23,58.3,123200.0,35.9834,36.0205,35.9649,36.0081,123200.0
2011-02-24 15:45:00,58.29,58.29,58.2,58.22,201100.0,36.002,36.002,35.9464,35.9587,201100.0
2011-02-24 15:50:00,58.23,58.25,58.2,58.23,181600.0,35.9649,35.9772,35.9464,35.9649,181600.0
2011-02-24 15:55:00,58.23,58.29,58.2,58.26,294300.0,35.9649,36.002,35.9464,35.9834,294300.0
2011-02-25 09:30:00,58.59,58.64,58.47,58.62,105500.0,36.1872,36.2181,36.1131,36.2058,105500.0
2011-02-25 09:35:00,58.62,58.84,58.62,58.84,161100.0,36.2058,36.3417,36.2058,36.3417,161100.0
2011-02-25 09:40:00,58.83,58.85,58.79,58.81,74000.0,36.3355,36.3478,36.3108,36.3231,74000.0
2011-02-25 09:45:00,58.81,58.88,58.77,58.87,74000.0,36.3231,36.3664,36.2984,36.3602,74000.0
2011-02-25 09:50:00,58.87,58.88,58.83,58.85,84800.0,36.3602,36.3664,36.3355,36.3478,84800.0
2011-02-25 09:55:00,58.86,58.92,58.85,58.91,90100.0,36.354,36.3911,36.3478,36.3849,90100.0
2011-02-25 10:00:00,58.9,58.95,58.9,58.92,128900.0,36.3787,36.4096,36.3787,36.3911,128900.0
2011-02-25 10:05:00,58.92,58.97,58.88,58.93,154300.0,36.3911,36.4219,36.3664,36.3972,154300.0
2011-02-25 10:10:00,58.93,58.94,58.91,58.94,70300.0,36.3972,36.4034,36.3849,36.4034,70300.0
2011-02-25 10:15:00,58.94,58.97,58.84,58.85,71500.0,36.4034,36.4219,36.3417,36.3478,71500.0
2011-02-25 10:20:00,58.84,58.93,58.84,58.91,52400.0,36.3417,36.3972,36.3417,36.3849,52400.0
2011-02-25 10:25:00,58.9,58.93,58.86,58.87,38700.0,36.3787,36.3972,36.354,36.3602,38700.0
2011-02-25 10:30:00,58.88,58.88,58.81,58.86,60200.0,36.3664,36.3664,36.3231,36.354,60200.0
2011-02-25 10:35:00,58.85,58.92,58.82,58.92,68600.0,36.3478,36.3911,36.3293,36.3911,68600.0
2011-02-25 10:40:00,58.92,58.95,58.91,58.93,98100.0,36.3911,36.4096,36.3849,36.3972,98100.0
2011-02-25 10:45:00,58.93,59.02,58.92,59.0,166700.0,36.3972,36.4528,36.3911,36.4405,166700.0
2011-02-25 10:50:00,59.01,59.02,58.94,59.01,93600.0,36.4467,36.4528,36.4034,36.4467,93600.0
2011-02-25 10:55:00,59.01,59.04,59.0,59.03,37200.0,36.4467,36.4652,36.4405,36.459,37200.0
2011-02-25 11:00:00,59.04,59.04,58.9,58.91,351900.0,36.4652,36.4652,36.3787,36.3849,351900.0
2011-02-25 11:05:00,58.9,58.93,58.87,58.93,213700.0,36.3787,36.3972,36.3602,36.3972,213700.0
2011-02-25 11:10:00,58.92,59.06,58.92,59.04,26000.0,36.3911,36.4775,36.3911,36.4652,26000.0
2011-02-25 11:15:00,59.05,59.1,59.04,59.09,57000.0,36.4714,36.5022,36.4652,36.4961,57000.0
2011-02-25 11:20:00,59.09,59.11,59.08,59.09,40100.0,36.4961,36.5084,36.4899,36.4961,40100.0
2011-02-25 11:25:00,59.09,59.09,58.95,58.96,52100.0,36.4961,36.4961,36.4096,36.4158,52100.0
2011-02-25 11:30:00,58.95,59.04,58.95,58.99,79000.0,36.4096,36.4652,36.4096,36.4343,79000.0
2011-02-25 11:35:00,58.99,59.02,58.97,59.01,27200.0,36.4343,36.4528,36.4219,36.4467,27200.0
2011-02-25 11:40:00,59.0,59.0,58.95,58.97,68400.0,36.4405,36.4405,36.4096,36.4219,68400.0
2011-02-25 11:45:00,58.96,58.97,58.94,58.94,35000.0,36.4158,36.4219,36.4034,36.4034,35000.0
2011-02-25 11:50:00,58.95,59.01,58.93,59.01,26100.0,36.4096,36.4467,36.3972,36.4467,26100.0
2011-02-25 11:55:00,59.01,59.01,58.97,58.97,57900.0,36.4467,36.4467,36.4219,36.4219,57900.0
2011-02-25 12:00:00,58.97,59.03,58.95,59.01,57500.0,36.4219,36.459,36.4096,36.4467,57500.0
2011-02-25 12:05:00,59.01,59.01,58.98,59.0,10800.0,36.4467,36.4467,36.4281,36.4405,10800.0
2011-02-25 12:10:00,59.0,59.05,59.0,59.04,9700.0,36.4405,36.4714,36.4405,36.4652,9700.0
2011-02-25 12:15:00,59.05,59.05,59.04,59.04,14300.0,36.4714,36.4714,36.4652,36.4652,14300.0
2011-02-25 12:20:00,59.04,59.06,59.03,59.06,6800.0,36.4652,36.4775,36.459,36.4775,6800.0
2011-02-25 12:25:00,59.06,59.11,59.06,59.1,28300.0,36.4775,36.5084,36.4775,36.5022,28300.0
2011-02-25 12:30:00,59.09,59.14,59.08,59.14,19000.0,36.4961,36.5269,36.4899,36.5269,19000.0
2011-02-25 12:35:00,59.13,59.14,59.08,59.12,33800.0,36.5208,36.5269,36.4899,36.5146,33800.0
2011-02-25 12:40:00,59.11,59.12,59.09,59.11,21100.0,36.5084,36.5146,36.4961,36.5084,21100.0
2011-02-25 12:45:00,59.1,59.15,59.08,59.12,25500.0,36.5022,36.5331,36.4899,36.5146,25500.0
2011-02-25 12:50:00,59.12,59.12,59.09,59.11,29400.0,36.5146,36.5146,36.4961,36.5084,29400.0
2011-02-25 12:55:00,59.11,59.11,59.07,59.1,12600.0,36.5084,36.5084,36.4837,36.5022,12600.0
2011-02-25 13:00:00,59.1,59.12,59.1,59.12,19500.0,36.5022,36.5146,36.5022,36.5146,19500.0
2011-02-25 13:05:00,59.12,59.16,59.11,59.15,29200.0,36.5146,36.5393,36.5084,36.5331,29200.0
2011-02-25 13:10:00,59.14,59.18,59.11,59.18,58900.0,36.5269,36.5517,36.5084,36.5517,58900.0
2011-02-25 13:15:00,59.18,59.22,59.17,59.21,33800.0,36.5517,36.5764,36.5455,36.5702,33800.0
2011-02-25 13:20:00,59.22,59.24,59.2,59.23,48300.0,36.5764,36.5887,36.564,36.5825,48300.0
2011-02-25 13:25:00,59.23,59.23,59.21,59.22,14600.0,36.5825,36.5825,36.5702,36.5764,14600.0
2011-02-25 13:30:00,59.22,59.22,59.1,59.11,37700.0,36.5764,36.5764,36.5022,36.5084,37700.0
2011-02-25 13:35:00,59.11,59.15,59.08,59.15,37800.0,36.5084,36.5331,36.4899,36.5331,37800.0
2011-02-25 13:40:00,59.15,59.2,59.15,59.2,41800.0,36.5331,36.564,36.5331,36.564,41800.0
2011-02-25 13:45:00,59.2,59.22,59.19,59.2,25000.0,36.564,36.5764,36.5578,36.564,25000.0
2011-02-25 13:50:00,59.21,59.22,59.19,59.2,16100.0,36.5702,36.5764,36.5578,36.564,16100.0
2011-02-25 13:55:00,59.21,59.21,59.16,59.18,14200.0,36.5702,36.5702,36.5393,36.5517,14200.0
2011-02-25 14:00:00,59.17,59.2,59.15,59.18,40700.0,36.5455,36.564,36.5331,36.5517,40700.0
2011-02-25 14:05:00,59.19,59.26,59.18,59.26,29200.0,36.5578,36.6011,36.5517,36.6011,29200.0
2011-02-25 14:10:00,59.26,59.27,59.23,59.24,25800.0,36.6011,36.6072,36.5825,36.5887,25800.0
2011-02-25 14:15:00,59.24,59.24,59.19,59.2,24200.0,36.5887,36.5887,36.5578,36.564,24200.0
2011-02-25 14:20:00,59.2,59.22,59.17,59.2,19400.0,36.564,36.5764,36.5455,36.564,19400.0
2011-02-25 14:25:00,59.21,59.23,59.16,59.19,36500.0,36.5702,36.5825,36.5393,36.5578,36500.0
2011-02-25 14:30:00,59.19,59.26,59.19,59.24,28300.0,36.5578,36.6011,36.5578,36.5887,28300.0
2011-02-25 14:35:00,59.23,59.23,59.15,59.16,48600.0,36.5825,36.5825,36.5331,36.5393,48600.0
2011-02-25 14:40:00,59.16,59.19,59.15,59.19,37400.0,36.5393,36.5578,36.5331,36.5578,37400.0
2011-02-25 14:45:00,59.19,59.23,59.18,59.19,29300.0,36.5578,36.5825,36.5517,36.5578,29300.0
2011-02-25 14:50:00,59.19,59.24,59.19,59.24,54900.0,36.5578,36.5887,36.5578,36.5887,54900.0
2011-02-25 14:55:00,59.23,59.25,59.2,59.24,30000.0,36.5825,36.5949,36.564,36.5887,30000.0
2011-02-25 15:00:00,59.24,59.24,59.21,59.24,28700.0,36.5887,36.5887,36.5702,36.5887,28700.0
2011-02-25 15:05:00,59.24,59.27,59.23,59.27,27800.0,36.5887,36.6072,36.5825,36.6072,27800.0
2011-02-25 15:10:00,59.26,59.3,59.26,59.3,31200.0,36.6011,36.6258,36.6011,36.6258,31200.0
2011-02-25 15:15:00,59.3,59.31,59.27,59.28,83900.0,36.6258,36.6319,36.6072,36.6134,83900.0
2011-02-25 15:20:00,59.29,59.29,59.27,59.28,23000.0,36.6196,36.6196,36.6072,36.6134,23000.0
2011-02-25 15:25:00,59.28,59.29,59.26,59.27,42700.0,36.6134,36.6196,36.6011,36.6072,42700.0
2011-02-25 15:30:00,59.28,59.28,59.22,59.23,42800.0,36.6134,36.6134,36.5764,36.5825,42800.0
2011-02-25 15:35:00,59.22,59.25,59.21,59.21,87000.0,36.5764,36.5949,36.5702,36.5702,87000.0
2011-02-25 15:40:00,59.22,59.22,59.18,59.21,130700.0,36.5764,36.5764,36.5517,36.5702,130700.0
2011-02-25 15:45:00,59.21,59.3,59.21,59.3,135100.0,36.5702,36.6258,36.5702,36.6258,135100.0
2011-02-25 15:50:00,59.3,59.33,59.29,59.33,142700.0,36.6258,36.6443,36.6196,36.6443,142700.0
2011-02-25 15:55:00,59.32,59.37,59.32,59.34,602000.0,36.6381,36.669,36.6381,36.6505,602000.0
2011-02-28 09:30:00,59.75,59.86,59.69,59.83,193200.0,36.9037,36.9716,36.8666,36.9531,193200.0
2011-02-28 09:35:00,59.84,59.85,59.7,59.84,120800.0,36.9593,36.9655,36.8728,36.9593,120800.0
2011-02-28 09:40:00,59.84,59.92,59.8,59.89,194500.0,36.9593,37.0087,36.9346,36.9902,194500.0
2011-02-28 09:45:00,59.9,59.95,59.88,59.93,118100.0,36.9963,37.0272,36.984,37.0149,118100.0
2011-02-28 09:50:00,59.92,59.93,59.83,59.93,99900.0,37.0087,37.0149,36.9531,37.0149,99900.0
2011-02-28 09:55:00,59.93,59.98,59.88,59.88,94200.0,37.0149,37.0458,36.984,36.984,94200.0
2011-02-28 10:00:00,59.87,59.99,59.82,59.97,237200.0,36.9778,37.0519,36.9469,37.0396,237200.0
2011-02-28 10:05:00,59.97,59.99,59.96,59.96,138000.0,37.0396,37.0519,37.0334,37.0334,138000.0
2011-02-28 10:10:00,59.96,60.0,59.91,60.0,48300.0,37.0334,37.0581,37.0025,37.0581,48300.0
2011-02-28 10:15:00,60.0,60.15,60.0,60.15,264700.0,37.0581,37.1508,37.0581,37.1508,264700.0
2011-02-28 10:20:00,60.15,60.18,60.11,60.12,208800.0,37.1508,37.1693,37.1261,37.1322,208800.0
2011-02-28 10:25:00,60.12,60.2,60.11,60.16,85000.0,37.1322,37.1816,37.1261,37.1569,85000.0
2011-02-28 10:30:00,60.17,60.2,60.09,60.13,135100.0,37.1631,37.1816,37.1137,37.1384,135100.0
2011-02-28 10:35:00,60.13,60.14,60.06,60.06,82200.0,37.1384,37.1446,37.0952,37.0952,82200.0
2011-02-28 10:40:00,60.06,60.17,60.06,60.14,55400.0,37.0952,37.1631,37.0952,37.1446,55400.0
2011-02-28 10:45:00,60.14,60.16,60.1,60.15,88100.0,37.1446,37.1569,37.1199,37.1508,88100.0
2011-02-28 10:50:00,60.14,60.2,60.14,60.2,53000.0,37.1446,37.1816,37.1446,37.1816,53000.0
2011-02-28 10:55:00,60.2,60.26,60.2,60.25,64000.0,37.1816,37.2187,37.1816,37.2125,64000.0
2011-02-28 11:00:00,60.25,60.27,60.18,60.19,41000.0,37.2125,37.2249,37.1693,37.1755,41000.0
2011-02-28 11:05:00,60.2,60.26,60.18,60.26,71500.0,37.1816,37.2187,37.1693,37.2187,71500.0
2011-02-28 11:10:00,60.27,60.32,60.26,60.31,28000.0,37.2249,37.2558,37.2187,37.2496,28000.0
2011-02-28 11:15:00,60.31,60.31,60.22,60.22,53800.0,37.2496,37.2496,37.194,37.194,53800.0
2011-02-28 11:20:00,60.22,60.23,60.16,60.2,35100.0,37.194,37.2002,37.1569,37.1816,35100.0
2011-02-28 11:25:00,60.2,60.21,60.09,60.09,53500.0,37.1816,37.1878,37.1137,37.1137,53500.0
2011-02-28 11:30:00,60.09,60.16,60.09,60.15,84800.0,37.1137,37.1569,37.1137,37.1508,84800.0
2011-02-28 11:35:00,60.15,60.18,60.14,60.15,41200.0,37.1508,37.1693,37.1446,37.1508,41200.0
2011-02-28 11:40:00,60.15,60.22,60.14,60.2,82500.0,37.1508,37.194,37.1446,37.1816,82500.0
2011-02-28 11:45:00,60.2,60.25,60.18,60.22,216400.0,37.1816,37.2125,37.1693,37.194,216400.0
2011-02-28 11:50:00,60.22,60.22,60.18,60.18,111700.0,37.194,37.194,37.1693,37.1693,111700.0
2011-02-28 11:55:00,60.18,60.2,60.17,60.2,11200.0,37.1693,37.1816,37.1631,37.1816,11200.0
2011-02-28 12:00:00,60.2,60.22,60.18,60.19,25800.0,37.1816,37.194,37.1693,37.1755,25800.0
2011-02-28 12:05:00,60.19,60.22,60.17,60.21,24200.0,37.1755,37.194,37.1631,37.1878,24200.0
2011-02-28 12:10:00,60.21,60.28,60.21,60.28,16700.0,37.1878,37.231,37.1878,37.231,16700.0
2011-02-28 12:15:00,60.29,60.33,60.27,60.32,65000.0,37.2372,37.2619,37.2249,37.2558,65000.0
2011-02-28 12:20:00,60.33,60.37,60.32,60.37,18000.0,37.2619,37.2866,37.2558,37.2866,18000.0
2011-02-28 12:25:00,60.37,60.41,60.33,60.4,129100.0,37.2866,37.3113,37.2619,37.3052,129100.0
2011-02-28 12:30:00,60.39,60.4,60.35,60.38,49500.0,37.299,37.3052,37.2743,37.2928,49500.0
2011-02-28 12:35:00,60.38,60.39,60.35,60.37,37600.0,37.2928,37.299,37.2743,37.2866,37600.0
2011-02-28 12:40:00,60.38,60.38,60.35,60.38,33700.0,37.2928,37.2928,37.2743,37.2928,33700.0
2011-02-28 12:45:00,60.38,60.39,60.32,60.33,12500.0,37.2928,37.299,37.2558,37.2619,12500.0
2011-02-28 12:50:00,60.33,60.37,60.3,60.33,27800.0,37.2619,37.2866,37.2434,37.2619,27800.0
2011-02-28 12:55:00,60.32,60.32,60.26,60.27,67100.0,37.2558,37.2558,37.2187,37.2249,67100.0
2011-02-28 13:00:00,60.27,60.27,60.24,60.26,14100.0,37.2249,37.2249,37.2063,37.2187,14100.0
2011-02-28 13:05:00,60.26,60.27,60.23,60.26,94100.0,37.2187,37.2249,37.2002,37.2187,94100.0
2011-02-28 13:10:00,60.25,60.31,60.24,60.31,46100.0,37.2125,37.2496,37.2063,37.2496,46100.0
2011-02-28 13:15:00,60.3,60.31,60.26,60.29,42800.0,37.2434,37.2496,37.2187,37.2372,42800.0
2011-02-28 13:20:00,60.29,60.32,60.26,60.26,35400.0,37.2372,37.2558,37.2187,37.2187,35400.0
2011-02-28 13:25:00,60.27,60.29,60.22,60.29,57600.0,37.2249,37.2372,37.194,37.2372,57600.0
2011-02-28 13:30:00,60.28,60.31,60.27,60.3,34000.0,37.231,37.2496,37.2249,37.2434,34000.0
2011-02-28 13:35:00,60.31,60.35,60.3,60.35,37900.0,37.2496,37.2743,37.2434,37.2743,37900.0
2011-02-28 13:40:00,60.34,60.38,60.34,60.36,35800.0,37.2681,37.2928,37.2681,37.2805,35800.0
2011-02-28 13:45:00,60.36,60.39,60.34,60.38,27200.0,37.2805,37.299,37.2681,37.2928,27200.0
2011-02-28 13:50:00,60.37,60.39,60.35,60.37,13000.0,37.2866,37.299,37.2743,37.2866,13000.0
2011-02-28 13:55:00,60.36,60.4,60.32,60.32,67300.0,37.2805,37.3052,37.2558,37.2558,67300.0
2011-02-28 14:00:00,60.32,60.34,60.28,60.31,42500.0,37.2558,37.2681,37.231,37.2496,42500.0
2011-02-28 14:05:00,60.31,60.37,60.31,60.36,23200.0,37.2496,37.2866,37.2496,37.2805,23200.0
2011-02-28 14:10:00,60.36,60.45,60.35,60.44,60600.0,37.2805,37.336,37.2743,37.3299,60600.0
2011-02-28 14:15:00,60.44,60.47,60.41,60.45,75200.0,37.3299,37.3484,37.3113,37.336,75200.0
2011-02-28 14:20:00,60.45,60.47,60.44,60.46,62400.0,37.336,37.3484,37.3299,37.3422,62400.0
2011-02-28 14:25:00,60.47,60.5,60.46,60.48,66000.0,37.3484,37.3669,37.3422,37.3546,66000.0
2011-02-28 14:30:00,60.48,60.51,60.46,60.46,73800.0,37.3546,37.3731,37.3422,37.3422,73800.0
2011-02-28 14:35:00,60.46,60.51,60.46,60.49,65100.0,37.3422,37.3731,37.3422,37.3608,65100.0
2011-02-28 14:40:00,60.48,60.49,60.45,60.45,49000.0,37.3546,37.3608,37.336,37.336,49000.0
2011-02-28 14:45:00,60.45,60.47,60.44,60.45,62800.0,37.336,37.3484,37.3299,37.336,62800.0
2011-02-28 14:50:00,60.44,60.47,60.43,60.47,37200.0,37.3299,37.3484,37.3237,37.3484,37200.0
2011-02-28 14:55:00,60.47,60.55,60.47,60.55,131800.0,37.3484,37.3978,37.3484,37.3978,131800.0
2011-02-28 15:00:00,60.55,60.55,60.46,60.47,100300.0,37.3978,37.3978,37.3422,37.3484,100300.0
2011-02-28 15:05:00,60.48,60.5,60.45,60.45,93400.0,37.3546,37.3669,37.336,37.336,93400.0
2011-02-28 15:10:00,60.45,60.5,60.45,60.5,153700.0,37.336,37.3669,37.336,37.3669,153700.0
2011-02-28 15:15:00,60.5,60.57,60.49,60.57,114100.0,37.3669,37.4102,37.3608,37.4102,114100.0
2011-02-28 15:20:00,60.57,60.6,60.56,60.59,63000.0,37.4102,37.4287,37.404,37.4225,63000.0
2011-02-28 15:25:00,60.59,60.61,60.56,60.59,168400.0,37.4225,37.4349,37.404,37.4225,168400.0
2011-02-28 15:30:00,60.59,60.6,60.56,60.59,75200.0,37.4225,37.4287,37.404,37.4225,75200.0
2011-02-28 15:35:00,60.59,60.59,60.52,60.54,111900.0,37.4225,37.4225,37.3793,37.3916,111900.0
2011-02-28 15:40:00,60.53,60.53,60.46,60.52,402200.0,37.3855,37.3855,37.3422,37.3793,402200.0
2011-02-28 15:45:00,60.51,60.55,60.51,60.52,152500.0,37.3731,37.3978,37.3731,37.3793,152500.0
2011-02-28 15:50:00,60.52,60.57,60.51,60.56,269000.0,37.3793,37.4102,37.3731,37.404,269000.0
2011-02-28 15:55:00,60.55,60.63,60.55,60.59,690900.0,37.3978,37.4472,37.3978,37.4225,690900.0
2011-03-01 09:30:00,60.77,60.79,60.24,60.26,239400.0,37.5337,37.546,37.2063,37.2187,239400.0
2011-03-01 09:35:00,60.25,60.28,60.1,60.19,358300.0,37.2125,37.231,37.1199,37.1755,358300.0
2011-03-01 09:40:00,60.19,60.21,59.96,59.96,193300.0,37.1755,37.1878,37.0334,37.0334,193300.0
2011-03-01 09:45:00,59.96,60.12,59.94,60.11,257800.0,37.0334,37.1322,37.0211,37.1261,257800.0
2011-03-01 09:50:00,60.1,60.24,60.09,60.13,330900.0,37.1199,37.2063,37.1137,37.1384,330900.0
2011-03-01 09:55:00,60.13,60.14,60.02,60.03,199100.0,37.1384,37.1446,37.0705,37.0766,199100.0
2011-03-01 10:00:00,60.05,60.13,59.97,60.1,229500.0,37.089,37.1384,37.0396,37.1199,229500.0
2011-03-01 10:05:00,60.1,60.1,59.91,59.92,141000.0,37.1199,37.1199,37.0025,37.0087,141000.0
2011-03-01 10:10:00,59.93,59.93,59.8,59.88,180800.0,37.0149,37.0149,36.9346,36.984,180800.0
2011-03-01 10:15:00,59.88,59.93,59.86,59.87,139500.0,36.984,37.0149,36.9716,36.9778,139500.0
2011-03-01 10:20:00,59.87,60.03,59.86,59.99,219000.0,36.9778,37.0766,36.9716,37.0519,219000.0
2011-03-01 10:25:00,59.98,60.08,59.96,59.96,88000.0,37.0458,37.1075,37.0334,37.0334,88000.0
2011-03-01 10:30:00,59.96,59.96,59.83,59.93,141900.0,37.0334,37.0334,36.9531,37.0149,141900.0
2011-03-01 10:35:00,59.93,59.98,59.88,59.92,56100.0,37.0149,37.0458,36.984,37.0087,56100.0
2011-03-01 10:40:00,59.91,60.0,59.91,60.0,58500.0,37.0025,37.0581,37.0025,37.0581,58500.0
2011-03-01 10:45:00,60.01,60.02,59.9,59.96,117800.0,37.0643,37.0705,36.9963,37.0334,117800.0
2011-03-01 10:50:00,59.95,60.02,59.92,59.99,75100.0,37.0272,37.0705,37.0087,37.0519,75100.0
2011-03-01 10:55:00,59.99,60.1,59.96,60.07,96500.0,37.0519,37.1199,37.0334,37.1013,96500.0
2011-03-01 11:00:00,60.08,60.15,59.98,59.98,136500.0,37.1075,37.1508,37.0458,37.0458,136500.0
2011-03-01 11:05:00,59.98,60.02,59.92,60.01,135900.0,37.0458,37.0705,37.0087,37.0643,135900.0
2011-03-01 11:10:00,60.01,60.09,59.99,60.0,137300.0,37.0643,37.1137,37.0519,37.0581,137300.0
2011-03-01 11:15:00,60.01,60.08,59.98,60.07,68500.0,37.0643,37.1075,37.0458,37.1013,68500.0
2011-03-01 11:20:00,60.06,60.09,59.95,59.98,87600.0,37.0952,37.1137,37.0272,37.0458,87600.0
2011-03-01 11:25:00,59.96,59.96,59.86,59.87,82600.0,37.0334,37.0334,36.9716,36.9778,82600.0
2011-03-01 11:30:00,59.87,59.88,59.83,59.88,76100.0,36.9778,36.984,36.9531,36.984,76100.0
2011-03-01 11:35:00,59.87,59.88,59.73,59.75,102100.0,36.9778,36.984,36.8913,36.9037,102100.0
2011-03-01 11:40:00,59.75,59.91,59.73,59.89,71400.0,36.9037,37.0025,36.8913,36.9902,71400.0
2011-03-01 11:45:00,59.88,59.89,59.8,59.82,71000.0,36.984,36.9902,36.9346,36.9469,71000.0
2011-03-01 11:50:00,59.8,59.82,59.75,59.8,112400.0,36.9346,36.9469,36.9037,36.9346,112400.0
2011-03-01 11:55:00,59.79,59.8,59.68,59.73,85200.0,36.9284,36.9346,36.8605,36.8913,85200.0
2011-03-01 12:00:00,59.73,59.73,59.6,59.67,88000.0,36.8913,36.8913,36.8111,36.8543,88000.0
2011-03-01 12:05:00,59.67,59.69,59.61,59.61,39800.0,36.8543,36.8666,36.8172,36.8172,39800.0
2011-03-01 12:10:00,59.61,59.67,59.59,59.6,63200.0,36.8172,36.8543,36.8049,36.8111,63200.0
2011-03-01 12:15:00,59.61,59.61,59.55,59.56,41500.0,36.8172,36.8172,36.7802,36.7864,41500.0
2011-03-01 12:20:00,59.56,59.59,59.53,59.53,45100.0,36.7864,36.8049,36.7678,36.7678,45100.0
2011-03-01 12:25:00,59.53,59.53,59.45,59.46,54800.0,36.7678,36.7678,36.7184,36.7246,54800.0
2011-03-01 12:30:00,59.45,59.56,59.44,59.54,50800.0,36.7184,36.7864,36.7122,36.774,50800.0
2011-03-01 12:35:00,59.54,59.58,59.54,59.57,33100.0,36.774,36.7987,36.774,36.7925,33100.0
2011-03-01 12:40:00,59.57,59.67,59.57,59.67,28300.0,36.7925,36.8543,36.7925,36.8543,28300.0
2011-03-01 12:45:00,59.67,59.71,59.62,59.7,149100.0,36.8543,36.879,36.8234,36.8728,149100.0
2011-03-01 12:50:00,59.7,59.73,59.6,59.66,80000.0,36.8728,36.8913,36.8111,36.8481,80000.0
2011-03-01 12:55:00,59.66,59.68,59.58,59.59,56900.0,36.8481,36.8605,36.7987,36.8049,56900.0
2011-03-01 13:00:00,59.59,59.59,59.45,59.48,95800.0,36.8049,36.8049,36.7184,36.7369,95800.0
2011-03-01 13:05:00,59.47,59.51,59.45,59.5,91400.0,36.7308,36.7555,36.7184,36.7493,91400.0
2011-03-01 13:10:00,59.5,59.59,59.48,59.55,68300.0,36.7493,36.8049,36.7369,36.7802,68300.0
2011-03-01 13:15:00,59.54,59.57,59.49,59.54,29500.0,36.774,36.7925,36.7431,36.774,29500.0
2011-03-01 13:20:00,59.54,59.54,59.44,59.49,58800.0,36.774,36.774,36.7122,36.7431,58800.0
2011-03-01 13:25:00,59.48,59.48,59.35,59.37,118400.0,36.7369,36.7369,36.6566,36.669,118400.0
2011-03-01 13:30:00,59.36,59.41,59.35,59.38,53000.0,36.6628,36.6937,36.6566,36.6752,53000.0
2011-03-01 13:35:00,59.39,59.41,59.35,59.36,128700.0,36.6814,36.6937,36.6566,36.6628,128700.0
2011-03-01 13:40:00,59.36,59.36,59.27,59.27,46000.0,36.6628,36.6628,36.6072,36.6072,46000.0
2011-03-01 13:45:00,59.28,59.34,59.26,59.32,122500.0,36.6134,36.6505,36.6011,36.6381,122500.0
2011-03-01 13:50:00,59.32,59.34,59.24,59.28,83900.0,36.6381,36.6505,36.5887,36.6134,83900.0
2011-03-01 13:55:00,59.27,59.42,59.27,59.38,197400.0,36.6072,36.6999,36.6072,36.6752,197400.0
2011-03-01 14:00:00,59.38,59.38,59.24,59.24,93800.0,36.6752,36.6752,36.5887,36.5887,93800.0
2011-03-01 14:05:00,59.25,59.31,59.19,59.28,78700.0,36.5949,36.6319,36.5578,36.6134,78700.0
2011-03-01 14:10:00,59.28,59.32,59.23,59.24,54400.0,36.6134,36.6381,36.5825,36.5887,54400.0
2011-03-01 14:15:00,59.24,59.26,59.19,59.25,31600.0,36.5887,36.6011,36.5578,36.5949,31600.0
2011-03-01 14:20:00,59.26,59.27,59.17,59.17,52000.0,36.6011,36.6072,36.5455,36.5455,52000.0
2011-03-01 14:25:00,59.18,59.19,59.12,59.13,85200.0,36.5517,36.5578,36.5146,36.5208,85200.0
2011-03-01 14:30:00,59.13,59.2,59.09,59.11,46500.0,36.5208,36.564,36.4961,36.5084,46500.0
2011-03-01 14:35:00,59.11,59.12,59.06,59.1,67800.0,36.5084,36.5146,36.4775,36.5022,67800.0
2011-03-01 14:40:00,59.09,59.13,59.07,59.13,42700.0,36.4961,36.5208,36.4837,36.5208,42700.0
2011-03-01 14:45:00,59.13,59.19,59.09,59.13,173900.0,36.5208,36.5578,36.4961,36.5208,173900.0
2011-03-01 14:50:00,59.13,59.18,59.12,59.17,122400.0,36.5208,36.5517,36.5146,36.5455,122400.0
2011-03-01 14:55:00,59.16,59.16,59.08,59.09,116900.0,36.5393,36.5393,36.4899,36.4961,116900.0
2011-03-01 15:00:00,59.09,59.18,59.09,59.12,101200.0,36.4961,36.5517,36.4961,36.5146,101200.0
2011-03-01 15:05:00,59.12,59.15,59.03,59.03,121800.0,36.5146,36.5331,36.459,36.459,121800.0
2011-03-01 15:10:00,59.03,59.09,59.01,59.04,109600.0,36.459,36.4961,36.4467,36.4652,109600.0
2011-03-01 15:15:00,59.04,59.11,59.01,59.1,86900.0,36.4652,36.5084,36.4467,36.5022,86900.0
2011-03-01 15:20:00,59.11,59.15,59.1,59.14,101200.0,36.5084,36.5331,36.5022,36.5269,101200.0
2011-03-01 15:25:00,59.13,59.14,59.01,59.01,87600.0,36.5208,36.5269,36.4467,36.4467,87600.0
2011-03-01 15:30:00,59.01,59.13,59.0,59.13,143000.0,36.4467,36.5208,36.4405,36.5208,143000.0
2011-03-01 15:35:00,59.13,59.16,59.09,59.15,187100.0,36.5208,36.5393,36.4961,36.5331,187100.0
2011-03-01 15:40:00,59.15,59.21,59.12,59.13,161100.0,36.5331,36.5702,36.5146,36.5208,161100.0
2011-03-01 15:45:00,59.13,59.19,59.05,59.07,276100.0,36.5208,36.5578,36.4714,36.4837,276100.0
2011-03-01 15:50:00,59.07,59.85,58.95,58.98,354700.0,36.4837,36.9655,36.4096,36.4281,354700.0
2011-03-01 15:55:00,58.99,59.0,58.94,58.97,773900.0,36.4343,36.4405,36.4034,36.4219,773900.0
2011-03-01 16:00:00,59.0,59.08,58.88,58.96,403700.0,36.4405,36.4899,36.3664,36.4158,403700.0
2011-03-01 16:05:00,58.97,58.97,58.94,58.94,800.0,36.4219,36.4219,36.4034,36.4034,800.0
2011-03-01 16:10:00,58.94,59.01,58.73,58.83,13800.0,36.4034,36.4467,36.2737,36.3355,13800.0
2011-03-02 09:30:00,58.85,58.95,58.74,58.84,570600.0,36.3478,36.4096,36.2799,36.3417,570600.0
2011-03-02 09:35:00,58.84,58.98,58.83,58.91,281200.0,36.3417,36.4281,36.3355,36.3849,281200.0
2011-03-02 09:40:00,58.92,59.09,58.9,58.9,229300.0,36.3911,36.4961,36.3787,36.3787,229300.0
2011-03-02 09:45:00,58.9,58.9,58.72,58.8,378000.0,36.3787,36.3787,36.2675,36.3169,378000.0
2011-03-02 09:50:00,58.79,58.84,58.74,58.76,189300.0,36.3108,36.3417,36.2799,36.2922,189300.0
2011-03-02 09:55:00,58.76,58.79,58.66,58.69,190800.0,36.2922,36.3108,36.2305,36.249,190800.0
2011-03-02 10:00:00,58.69,58.73,58.64,58.69,155600.0,36.249,36.2737,36.2181,36.249,155600.0
2011-03-02 10:05:00,58.7,58.77,58.62,58.64,185600.0,36.2552,36.2984,36.2058,36.2181,185600.0
2011-03-02 10:10:00,58.63,58.65,58.53,58.55,183700.0,36.212,36.2243,36.1502,36.1625,183700.0
2011-03-02 10:15:00,58.55,58.58,58.47,58.52,310600.0,36.1625,36.1811,36.1131,36.144,310600.0
2011-03-02 10:20:00,58.52,58.56,58.4,58.4,170600.0,36.144,36.1687,36.0699,36.0699,170600.0
2011-03-02 10:25:00,58.41,58.47,58.38,58.4,155900.0,36.0761,36.1131,36.0575,36.0699,155900.0
2011-03-02 10:30:00,58.4,58.45,58.37,58.41,112100.0,36.0699,36.1008,36.0514,36.0761,112100.0
2011-03-02 10:35:00,58.41,58.66,58.41,58.63,379100.0,36.0761,36.2305,36.0761,36.212,379100.0
2011-03-02 10:40:00,58.63,58.69,58.62,58.64,352100.0,36.212,36.249,36.2058,36.2181,352100.0
2011-03-02 10:45:00,58.64,58.79,58.63,58.79,169100.0,36.2181,36.3108,36.212,36.3108,169100.0
2011-03-02 10:50:00,58.79,58.84,58.78,58.8,244200.0,36.3108,36.3417,36.3046,36.3169,244200.0
2011-03-02 10:55:00,58.8,58.85,58.76,58.81,414100.0,36.3169,36.3478,36.2922,36.3231,414100.0
2011-03-02 11:00:00,58.81,58.98,58.8,58.93,215500.0,36.3231,36.4281,36.3169,36.3972,215500.0
2011-03-02 11:05:00,58.92,58.92,58.82,58.82,56600.0,36.3911,36.3911,36.3293,36.3293,56600.0
2011-03-02 11:10:00,58.83,58.85,58.78,58.84,45800.0,36.3355,36.3478,36.3046,36.3417,45800.0
2011-03-02 11:15:00,58.84,58.84,58.71,58.73,36200.0,36.3417,36.3417,36.2614,36.2737,36200.0
2011-03-02 11:20:00,58.73,58.78,58.64,58.72,59700.0,36.2737,36.3046,36.2181,36.2675,59700.0
2011-03-02 11:25:00,58.71,58.71,58.58,58.6,62200.0,36.2614,36.2614,36.1811,36.1934,62200.0
2011-03-02 11:30:00,58.6,58.63,58.59,58.6,23200.0,36.1934,36.212,36.1872,36.1934,23200.0
2011-03-02 11:35:00,58.61,58.73,58.6,58.65,78700.0,36.1996,36.2737,36.1934,36.2243,78700.0
2011-03-02 11:40:00,58.65,58.7,58.58,58.58,32300.0,36.2243,36.2552,36.1811,36.1811,32300.0
2011-03-02 11:45:00,58.58,58.6,58.46,58.48,103800.0,36.1811,36.1934,36.107,36.1193,103800.0
2011-03-02 11:50:00,58.48,58.52,58.48,58.49,28100.0,36.1193,36.144,36.1193,36.1255,28100.0
2011-03-02 11:55:00,58.49,58.49,58.36,58.37,71800.0,36.1255,36.1255,36.0452,36.0514,71800.0
2011-03-02 12:00:00,58.36,58.42,58.28,58.42,95100.0,36.0452,36.0822,35.9958,36.0822,95100.0
2011-03-02 12:05:00,58.42,58.54,58.4,58.53,35500.0,36.0822,36.1564,36.0699,36.1502,35500.0
2011-03-02 12:10:00,58.53,58.53,58.46,58.46,94000.0,36.1502,36.1502,36.107,36.107,94000.0
2011-03-02 12:15:00,58.47,58.49,58.44,58.48,67000.0,36.1131,36.1255,36.0946,36.1193,67000.0
2011-03-02 12:20:00,58.48,58.56,58.48,58.56,132900.0,36.1193,36.1687,36.1193,36.1687,132900.0
2011-03-02 12:25:00,58.56,58.65,58.56,58.61,81800.0,36.1687,36.2243,36.1687,36.1996,81800.0
2011-03-02 12:30:00,58.61,58.68,58.59,58.65,54200.0,36.1996,36.2428,36.1872,36.2243,54200.0
2011-03-02 12:35:00,58.64,58.72,58.64,58.69,44700.0,36.2181,36.2675,36.2181,36.249,44700.0
2011-03-02 12:40:00,58.7,58.72,58.64,58.65,20000.0,36.2552,36.2675,36.2181,36.2243,20000.0
2011-03-02 12:45:00,58.64,58.7,58.64,58.69,23100.0,36.2181,36.2552,36.2181,36.249,23100.0
2011-03-02 12:50:00,58.68,58.73,58.65,58.65,27500.0,36.2428,36.2737,36.2243,36.2243,27500.0
2011-03-02 12:55:00,58.65,58.67,58.6,58.6,44100.0,36.2243,36.2367,36.1934,36.1934,44100.0
2011-03-02 13:00:00,58.6,58.64,58.55,58.62,42200.0,36.1934,36.2181,36.1625,36.2058,42200.0
2011-03-02 13:05:00,58.63,58.64,58.56,58.56,32700.0,36.212,36.2181,36.1687,36.1687,32700.0
2011-03-02 13:10:00,58.56,58.56,58.47,58.54,48100.0,36.1687,36.1687,36.1131,36.1564,48100.0
2011-03-02 13:15:00,58.54,58.56,58.45,58.46,88600.0,36.1564,36.1687,36.1008,36.107,88600.0
2011-03-02 13:20:00,58.45,58.55,58.45,58.51,28900.0,36.1008,36.1625,36.1008,36.1378,28900.0
2011-03-02 13:25:00,58.52,58.52,58.46,58.46,12600.0,36.144,36.144,36.107,36.107,12600.0
2011-03-02 13:30:00,58.47,58.53,58.44,58.44,43900.0,36.1131,36.1502,36.0946,36.0946,43900.0
2011-03-02 13:35:00,58.44,58.46,58.4,58.42,59000.0,36.0946,36.107,36.0699,36.0822,59000.0
2011-03-02 13:40:00,58.42,58.42,58.35,58.36,51200.0,36.0822,36.0822,36.039,36.0452,51200.0
2011-03-02 13:45:00,58.36,58.4,58.34,58.39,43700.0,36.0452,36.0699,36.0328,36.0637,43700.0
2011-03-02 13:50:00,58.39,58.42,58.39,58.41,28500.0,36.0637,36.0822,36.0637,36.0761,28500.0
2011-03-02 13:55:00,58.4,58.4,58.35,58.38,39900.0,36.0699,36.0699,36.039,36.0575,39900.0
2011-03-02 14:00:00,58.39,58.42,58.36,58.36,23800.0,36.0637,36.0822,36.0452,36.0452,23800.0
2011-03-02 14:05:00,58.36,58.51,58.36,58.42,56300.0,36.0452,36.1378,36.0452,36.0822,56300.0
2011-03-02 14:10:00,58.43,58.54,58.43,58.52,37000.0,36.0884,36.1564,36.0884,36.144,37000.0
2011-03-02 14:15:00,58.52,58.63,58.52,58.63,339800.0,36.144,36.212,36.144,36.212,339800.0
2011-03-02 14:20:00,58.63,58.68,58.62,58.65,131700.0,36.212,36.2428,36.2058,36.2243,131700.0
2011-03-02 14:25:00,58.65,58.67,58.57,58.58,129500.0,36.2243,36.2367,36.1749,36.1811,129500.0
2011-03-02 14:30:00,58.58,58.67,58.57,58.63,67800.0,36.1811,36.2367,36.1749,36.212,67800.0
2011-03-02 14:35:00,58.64,58.71,58.64,58.66,87200.0,36.2181,36.2614,36.2181,36.2305,87200.0
2011-03-02 14:40:00,58.67,58.74,58.67,58.73,29200.0,36.2367,36.2799,36.2367,36.2737,29200.0
2011-03-02 14:45:00,58.74,58.78,58.7,58.7,170000.0,36.2799,36.3046,36.2552,36.2552,170000.0
2011-03-02 14:50:00,58.7,58.73,58.68,58.68,201700.0,36.2552,36.2737,36.2428,36.2428,201700.0
2011-03-02 14:55:00,58.67,58.68,58.63,58.64,73700.0,36.2367,36.2428,36.212,36.2181,73700.0
2011-03-02 15:00:00,58.65,58.7,58.65,58.68,67100.0,36.2243,36.2552,36.2243,36.2428,67100.0
2011-03-02 15:05:00,58.69,58.73,58.69,58.72,199600.0,36.249,36.2737,36.249,36.2675,199600.0
2011-03-02 15:10:00,58.73,58.75,58.69,58.69,133700.0,36.2737,36.2861,36.249,36.249,133700.0
2011-03-02 15:15:00,58.69,58.73,58.68,58.69,61500.0,36.249,36.2737,36.2428,36.249,61500.0
2011-03-02 15:20:00,58.69,58.72,58.67,58.67,102300.0,36.249,36.2675,36.2367,36.2367,102300.0
2011-03-02 15:25:00,58.68,58.73,58.65,58.66,117800.0,36.2428,36.2737,36.2243,36.2305,117800.0
2011-03-02 15:30:00,58.65,58.69,58.64,58.65,86400.0,36.2243,36.249,36.2181,36.2243,86400.0
2011-03-02 15:35:00,58.65,58.66,58.59,58.61,90300.0,36.2243,36.2305,36.1872,36.1996,90300.0
2011-03-02 15:40:00,58.61,58.62,58.56,58.58,120100.0,36.1996,36.2058,36.1687,36.1811,120100.0
2011-03-02 15:45:00,58.57,58.57,58.48,58.54,443000.0,36.1749,36.1749,36.1193,36.1564,443000.0
2011-03-02 15:50:00,58.53,58.56,58.48,58.48,265300.0,36.1502,36.1687,36.1193,36.1193,265300.0
2011-03-02 15:55:00,58.48,58.49,58.42,58.49,462900.0,36.1193,36.1255,36.0822,36.1255,462900.0
2011-03-03 09:30:00,59.08,59.31,58.99,59.23,113100.0,36.4899,36.6319,36.4343,36.5825,113100.0
2011-03-03 09:35:00,59.22,59.26,59.13,59.16,111800.0,36.5764,36.6011,36.5208,36.5393,111800.0
2011-03-03 09:40:00,59.16,59.23,59.08,59.22,78000.0,36.5393,36.5825,36.4899,36.5764,78000.0
2011-03-03 09:45:00,59.24,59.29,59.21,59.25,80900.0,36.5887,36.6196,36.5702,36.5949,80900.0
2011-03-03 09:50:00,59.24,59.28,59.19,59.21,54300.0,36.5887,36.6134,36.5578,36.5702,54300.0
2011-03-03 09:55:00,59.21,59.22,59.17,59.2,53600.0,36.5702,36.5764,36.5455,36.564,53600.0
2011-03-03 10:00:00,59.2,59.25,59.15,59.15,64100.0,36.564,36.5949,36.5331,36.5331,64100.0
2011-03-03 10:05:00,59.15,59.18,59.11,59.18,41600.0,36.5331,36.5517,36.5084,36.5517,41600.0
2011-03-03 10:10:00,59.17,59.24,59.13,59.15,212500.0,36.5455,36.5887,36.5208,36.5331,212500.0
2011-03-03 10:15:00,59.15,59.16,59.12,59.13,89600.0,36.5331,36.5393,36.5146,36.5208,89600.0
2011-03-03 10:20:00,59.13,59.13,59.0,59.06,67300.0,36.5208,36.5208,36.4405,36.4775,67300.0
2011-03-03 10:25:00,59.06,59.08,59.01,59.01,122600.0,36.4775,36.4899,36.4467,36.4467,122600.0
2011-03-03 10:30:00,59.01,59.03,58.9,58.9,192100.0,36.4467,36.459,36.3787,36.3787,192100.0
2011-03-03 10:35:00,58.9,58.97,58.88,58.96,44200.0,36.3787,36.4219,36.3664,36.4158,44200.0
2011-03-03 10:40:00,58.96,59.08,58.96,59.01,168100.0,36.4158,36.4899,36.4158,36.4467,168100.0
2011-03-03 10:45:00,59.01,59.17,59.0,59.08,68500.0,36.4467,36.5455,36.4405,36.4899,68500.0
2011-03-03 10:50:00,59.07,59.07,59.03,59.05,34100.0,36.4837,36.4837,36.459,36.4714,34100.0
2011-03-03 10:55:00,59.05,59.09,59.02,59.03,64600.0,36.4714,36.4961,36.4528,36.459,64600.0
2011-03-03 11:00:00,59.03,59.12,59.03,59.08,35000.0,36.459,36.5146,36.459,36.4899,35000.0
2011-03-03 11:05:00,59.08,59.15,59.04,59.14,69800.0,36.4899,36.5331,36.4652,36.5269,69800.0
2011-03-03 11:10:00,59.15,59.17,59.13,59.15,37600.0,36.5331,36.5455,36.5208,36.5331,37600.0
2011-03-03 11:15:00,59.16,59.2,59.14,59.15,43600.0,36.5393,36.564,36.5269,36.5331,43600.0
2011-03-03 11:20:00,59.14,59.18,59.14,59.17,33100.0,36.5269,36.5517,36.5269,36.5455,33100.0
2011-03-03 11:25:00,59.17,59.18,59.15,59.15,23300.0,36.5455,36.5517,36.5331,36.5331,23300.0
2011-03-03 11:30:00,59.16,59.16,59.13,59.13,18800.0,36.5393,36.5393,36.5208,36.5208,18800.0
2011-03-03 11:35:00,59.14,59.15,59.13,59.14,10300.0,36.5269,36.5331,36.5208,36.5269,10300.0
2011-03-03 11:40:00,59.15,59.19,59.13,59.17,18000.0,36.5331,36.5578,36.5208,36.5455,18000.0
2011-03-03 11:45:00,59.18,59.22,59.18,59.21,41700.0,36.5517,36.5764,36.5517,36.5702,41700.0
2011-03-03 11:50:00,59.21,59.29,59.21,59.24,112200.0,36.5702,36.6196,36.5702,36.5887,112200.0
2011-03-03 11:55:00,59.25,59.33,59.25,59.27,30300.0,36.5949,36.6443,36.5949,36.6072,30300.0
2011-03-03 12:00:00,59.28,59.29,59.25,59.27,24100.0,36.6134,36.6196,36.5949,36.6072,24100.0
2011-03-03 12:05:00,59.27,59.27,59.24,59.26,66000.0,36.6072,36.6072,36.5887,36.6011,66000.0
2011-03-03 12:10:00,59.27,59.27,59.22,59.22,7900.0,36.6072,36.6072,36.5764,36.5764,7900.0
2011-03-03 12:15:00,59.22,59.25,59.2,59.21,41400.0,36.5764,36.5949,36.564,36.5702,41400.0
2011-03-03 12:20:00,59.21,59.25,59.2,59.24,25000.0,36.5702,36.5949,36.564,36.5887,25000.0
2011-03-03 12:25:00,59.25,59.27,59.22,59.22,13900.0,36.5949,36.6072,36.5764,36.5764,13900.0
2011-03-03 12:30:00,59.22,59.28,59.22,59.25,20400.0,36.5764,36.6134,36.5764,36.5949,20400.0
2011-03-03 12:35:00,59.25,59.28,59.25,59.27,12300.0,36.5949,36.6134,36.5949,36.6072,12300.0
2011-03-03 12:40:00,59.27,59.31,59.26,59.31,17600.0,36.6072,36.6319,36.6011,36.6319,17600.0
2011-03-03 12:45:00,59.31,59.32,59.29,59.32,15300.0,36.6319,36.6381,36.6196,36.6381,15300.0
2011-03-03 12:50:00,59.31,59.33,59.3,59.33,18900.0,36.6319,36.6443,36.6258,36.6443,18900.0
2011-03-03 12:55:00,59.34,59.34,59.31,59.31,13500.0,36.6505,36.6505,36.6319,36.6319,13500.0
2011-03-03 13:00:00,59.32,59.35,59.3,59.3,27800.0,36.6381,36.6566,36.6258,36.6258,27800.0
2011-03-03 13:05:00,59.31,59.32,59.29,59.32,11000.0,36.6319,36.6381,36.6196,36.6381,11000.0
2011-03-03 13:10:00,59.31,59.33,59.3,59.3,8900.0,36.6319,36.6443,36.6258,36.6258,8900.0
2011-03-03 13:15:00,59.3,59.3,59.28,59.3,18400.0,36.6258,36.6258,36.6134,36.6258,18400.0
2011-03-03 13:20:00,59.29,59.3,59.27,59.3,13500.0,36.6196,36.6258,36.6072,36.6258,13500.0
2011-03-03 13:25:00,59.3,59.33,59.25,59.25,28300.0,36.6258,36.6443,36.5949,36.5949,28300.0
2011-03-03 13:30:00,59.25,59.26,59.23,59.26,45200.0,36.5949,36.6011,36.5825,36.6011,45200.0
2011-03-03 13:35:00,59.27,59.27,59.25,59.26,13700.0,36.6072,36.6072,36.5949,36.6011,13700.0
2011-03-03 13:40:00,59.26,59.27,59.22,59.22,32200.0,36.6011,36.6072,36.5764,36.5764,32200.0
2011-03-03 13:45:00,59.22,59.23,59.2,59.22,42700.0,36.5764,36.5825,36.564,36.5764,42700.0
2011-03-03 13:50:00,59.23,59.26,59.22,59.24,42100.0,36.5825,36.6011,36.5764,36.5887,42100.0
2011-03-03 13:55:00,59.24,59.25,59.19,59.2,59800.0,36.5887,36.5949,36.5578,36.564,59800.0
2011-03-03 14:00:00,59.2,59.25,59.2,59.25,61700.0,36.564,36.5949,36.564,36.5949,61700.0
2011-03-03 14:05:00,59.24,59.25,59.23,59.25,15500.0,36.5887,36.5949,36.5825,36.5949,15500.0
2011-03-03 14:10:00,59.24,59.29,59.24,59.26,37300.0,36.5887,36.6196,36.5887,36.6011,37300.0
2011-03-03 14:15:00,59.27,59.29,59.23,59.24,32500.0,36.6072,36.6196,36.5825,36.5887,32500.0
2011-03-03 14:20:00,59.23,59.25,59.2,59.2,39600.0,36.5825,36.5949,36.564,36.564,39600.0
2011-03-03 14:25:00,59.2,59.22,59.18,59.19,58700.0,36.564,36.5764,36.5517,36.5578,58700.0
2011-03-03 14:30:00,59.2,59.24,59.2,59.24,28100.0,36.564,36.5887,36.564,36.5887,28100.0
2011-03-03 14:35:00,59.24,59.27,59.24,59.25,47000.0,36.5887,36.6072,36.5887,36.5949,47000.0
2011-03-03 14:40:00,59.25,59.26,59.22,59.25,24300.0,36.5949,36.6011,36.5764,36.5949,24300.0
2011-03-03 14:45:00,59.25,59.27,59.21,59.21,21400.0,36.5949,36.6072,36.5702,36.5702,21400.0
2011-03-03 14:50:00,59.21,59.27,59.21,59.26,36900.0,36.5702,36.6072,36.5702,36.6011,36900.0
2011-03-03 14:55:00,59.27,59.3,59.26,59.28,35000.0,36.6072,36.6258,36.6011,36.6134,35000.0
2011-03-03 15:00:00,59.28,59.28,59.25,59.25,89800.0,36.6134,36.6134,36.5949,36.5949,89800.0
2011-03-03 15:05:00,59.25,59.31,59.25,59.27,29800.0,36.5949,36.6319,36.5949,36.6072,29800.0
2011-03-03 15:10:00,59.26,59.27,59.24,59.27,39900.0,36.6011,36.6072,36.5887,36.6072,39900.0
2011-03-03 15:15:00,59.27,59.29,59.25,59.29,41300.0,36.6072,36.6196,36.5949,36.6196,41300.0
2011-03-03 15:20:00,59.29,59.3,59.27,59.27,23900.0,36.6196,36.6258,36.6072,36.6072,23900.0
2011-03-03 15:25:00,59.27,59.29,59.26,59.29,32300.0,36.6072,36.6196,36.6011,36.6196,32300.0
2011-03-03 15:30:00,59.29,59.29,59.26,59.27,99400.0,36.6196,36.6196,36.6011,36.6072,99400.0
2011-03-03 15:35:00,59.28,59.28,59.24,59.28,72900.0,36.6134,36.6134,36.5887,36.6134,72900.0
2011-03-03 15:40:00,59.28,59.3,59.25,59.28,124900.0,36.6134,36.6258,36.5949,36.6134,124900.0
2011-03-03 15:45:00,59.29,59.31,59.27,59.28,119600.0,36.6196,36.6319,36.6072,36.6134,119600.0
2011-03-03 15:50:00,59.27,59.31,59.27,59.3,163700.0,36.6072,36.6319,36.6072,36.6258,163700.0
2011-03-03 15:55:00,59.29,59.32,59.26,59.29,624300.0,36.6196,36.6381,36.6011,36.6196,624300.0
2011-03-04 09:30:00,59.35,59.4,59.25,59.29,148600.0,36.6566,36.6875,36.5949,36.6196,148600.0
2011-03-04 09:35:00,59.28,59.35,59.17,59.34,223100.0,36.6134,36.6566,36.5455,36.6505,223100.0
2011-03-04 09:40:00,59.34,59.36,59.18,59.18,120500.0,36.6505,36.6628,36.5517,36.5517,120500.0
2011-03-04 09:45:00,59.18,59.25,59.14,59.21,107900.0,36.5517,36.5949,36.5269,36.5702,107900.0
2011-03-04 09:50:00,59.21,59.21,59.11,59.2,75200.0,36.5702,36.5702,36.5084,36.564,75200.0
2011-03-04 09:55:00,59.21,59.25,59.14,59.17,79800.0,36.5702,36.5949,36.5269,36.5455,79800.0
2011-03-04 10:00:00,59.18,59.19,59.11,59.11,57700.0,36.5517,36.5578,36.5084,36.5084,57700.0
2011-03-04 10:05:00,59.1,59.11,58.86,58.86,194900.0,36.5022,36.5084,36.354,36.354,194900.0
2011-03-04 10:10:00,58.85,58.86,58.75,58.82,169000.0,36.3478,36.354,36.2861,36.3293,169000.0
2011-03-04 10:15:00,58.81,58.84,58.77,58.79,53100.0,36.3231,36.3417,36.2984,36.3108,53100.0
2011-03-04 10:20:00,58.8,58.81,58.75,58.75,57500.0,36.3169,36.3231,36.2861,36.2861,57500.0
2011-03-04 10:25:00,58.74,58.8,58.69,58.79,31700.0,36.2799,36.3169,36.249,36.3108,31700.0
2011-03-04 10:30:00,58.78,58.87,58.78,58.87,67600.0,36.3046,36.3602,36.3046,36.3602,67600.0
2011-03-04 10:35:00,58.86,58.88,58.83,58.87,18900.0,36.354,36.3664,36.3355,36.3602,18900.0
2011-03-04 10:40:00,58.88,58.97,58.87,58.89,65400.0,36.3664,36.4219,36.3602,36.3725,65400.0
2011-03-04 10:45:00,58.89,58.98,58.89,58.95,57100.0,36.3725,36.4281,36.3725,36.4096,57100.0
2011-03-04 10:50:00,58.96,58.96,58.9,58.95,33700.0,36.4158,36.4158,36.3787,36.4096,33700.0
2011-03-04 10:55:00,58.96,59.0,58.95,58.98,19500.0,36.4158,36.4405,36.4096,36.4281,19500.0
2011-03-04 11:00:00,58.98,59.01,58.97,58.99,28900.0,36.4281,36.4467,36.4219,36.4343,28900.0
2011-03-04 11:05:00,58.99,58.99,58.89,58.91,41500.0,36.4343,36.4343,36.3725,36.3849,41500.0
2011-03-04 11:10:00,58.91,58.96,58.87,58.96,33900.0,36.3849,36.4158,36.3602,36.4158,33900.0
2011-03-04 11:15:00,58.95,58.96,58.88,58.9,69900.0,36.4096,36.4158,36.3664,36.3787,69900.0
2011-03-04 11:20:00,58.89,58.91,58.86,58.9,32800.0,36.3725,36.3849,36.354,36.3787,32800.0
2011-03-04 11:25:00,58.9,58.91,58.89,58.89,13700.0,36.3787,36.3849,36.3725,36.3725,13700.0
2011-03-04 11:30:00,58.9,58.95,58.82,58.91,144000.0,36.3787,36.4096,36.3293,36.3849,144000.0
2011-03-04 11:35:00,58.92,58.96,58.9,58.96,22200.0,36.3911,36.4158,36.3787,36.4158,22200.0
2011-03-04 11:40:00,58.96,58.96,58.93,58.93,25400.0,36.4158,36.4158,36.3972,36.3972,25400.0
2011-03-04 11:45:00,58.93,58.94,58.91,58.91,14300.0,36.3972,36.4034,36.3849,36.3849,14300.0
2011-03-04 11:50:00,58.91,58.93,58.9,58.91,20800.0,36.3849,36.3972,36.3787,36.3849,20800.0
2011-03-04 11:55:00,58.91,58.91,58.82,58.83,68100.0,36.3849,36.3849,36.3293,36.3355,68100.0
2011-03-04 12:00:00,58.83,58.87,58.79,58.82,52200.0,36.3355,36.3602,36.3108,36.3293,52200.0
2011-03-04 12:05:00,58.81,58.84,58.79,58.79,39400.0,36.3231,36.3417,36.3108,36.3108,39400.0
2011-03-04 12:10:00,58.79,58.8,58.71,58.71,75400.0,36.3108,36.3169,36.2614,36.2614,75400.0
2011-03-04 12:15:00,58.71,58.72,58.67,58.7,39300.0,36.2614,36.2675,36.2367,36.2552,39300.0
2011-03-04 12:20:00,58.7,58.71,58.62,58.67,47400.0,36.2552,36.2614,36.2058,36.2367,47400.0
2011-03-04 12:25:00,58.67,58.67,58.61,58.63,46700.0,36.2367,36.2367,36.1996,36.212,46700.0
2011-03-04 12:30:00,58.62,58.66,58.59,58.62,67400.0,36.2058,36.2305,36.1872,36.2058,67400.0
2011-03-04 12:35:00,58.62,58.65,58.59,58.63,67400.0,36.2058,36.2243,36.1872,36.212,67400.0
2011-03-04 12:40:00,58.63,58.68,58.63,58.65,38600.0,36.212,36.2428,36.212,36.2243,38600.0
2011-03-04 12:45:00,58.65,58.69,58.65,58.67,18600.0,36.2243,36.249,36.2243,36.2367,18600.0
2011-03-04 12:50:00,58.68,58.69,58.63,58.64,37200.0,36.2428,36.249,36.212,36.2181,37200.0
2011-03-04 12:55:00,58.63,58.65,58.61,58.62,39700.0,36.212,36.2243,36.1996,36.2058,39700.0
2011-03-04 13:00:00,58.63,58.67,58.63,58.65,15800.0,36.212,36.2367,36.212,36.2243,15800.0
2011-03-04 13:05:00,58.65,58.72,58.65,58.68,31000.0,36.2243,36.2675,36.2243,36.2428,31000.0
2011-03-04 13:10:00,58.68,58.7,58.61,58.61,27900.0,36.2428,36.2552,36.1996,36.1996,27900.0
2011-03-04 13:15:00,58.61,58.64,58.59,58.63,41400.0,36.1996,36.2181,36.1872,36.212,41400.0
2011-03-04 13:20:00,58.63,58.66,58.63,58.65,14000.0,36.212,36.2305,36.212,36.2243,14000.0
2011-03-04 13:25:00,58.66,58.66,58.62,58.63,28300.0,36.2305,36.2305,36.2058,36.212,28300.0
2011-03-04 13:30:00,58.64,58.69,58.63,58.69,18400.0,36.2181,36.249,36.212,36.249,18400.0
2011-03-04 13:35:00,58.68,58.71,58.68,58.69,49300.0,36.2428,36.2614,36.2428,36.249,49300.0
2011-03-04 13:40:00,58.69,58.7,58.63,58.63,29000.0,36.249,36.2552,36.212,36.212,29000.0
2011-03-04 13:45:00,58.62,58.63,58.59,58.61,65400.0,36.2058,36.212,36.1872,36.1996,65400.0
2011-03-04 13:50:00,58.61,58.65,58.54,58.55,60300.0,36.1996,36.2243,36.1564,36.1625,60300.0
2011-03-04 13:55:00,58.55,58.65,58.55,58.63,99000.0,36.1625,36.2243,36.1625,36.212,99000.0
2011-03-04 14:00:00,58.63,58.63,58.54,58.55,28300.0,36.212,36.212,36.1564,36.1625,28300.0
2011-03-04 14:05:00,58.55,58.55,58.5,58.51,61800.0,36.1625,36.1625,36.1317,36.1378,61800.0
2011-03-04 14:10:00,58.51,58.57,58.5,58.56,53300.0,36.1378,36.1749,36.1317,36.1687,53300.0
2011-03-04 14:15:00,58.56,58.56,58.5,58.52,63200.0,36.1687,36.1687,36.1317,36.144,63200.0
2011-03-04 14:20:00,58.52,58.56,58.49,58.56,59600.0,36.144,36.1687,36.1255,36.1687,59600.0
2011-03-04 14:25:00,58.56,58.57,58.54,58.57,38700.0,36.1687,36.1749,36.1564,36.1749,38700.0
2011-03-04 14:30:00,58.57,58.58,58.55,58.57,34400.0,36.1749,36.1811,36.1625,36.1749,34400.0
2011-03-04 14:35:00,58.57,58.57,58.55,58.56,32400.0,36.1749,36.1749,36.1625,36.1687,32400.0
2011-03-04 14:40:00,58.57,58.57,58.54,58.55,44100.0,36.1749,36.1749,36.1564,36.1625,44100.0
2011-03-04 14:45:00,58.55,58.56,58.52,58.53,23900.0,36.1625,36.1687,36.144,36.1502,23900.0
2011-03-04 14:50:00,58.54,58.57,58.53,58.55,25000.0,36.1564,36.1749,36.1502,36.1625,25000.0
2011-03-04 14:55:00,58.55,58.59,58.53,58.59,63300.0,36.1625,36.1872,36.1502,36.1872,63300.0
2011-03-04 15:00:00,58.6,58.68,58.6,58.67,70200.0,36.1934,36.2428,36.1934,36.2367,70200.0
2011-03-04 15:05:00,58.67,58.69,58.63,58.63,30000.0,36.2367,36.249,36.212,36.212,30000.0
2011-03-04 15:10:00,58.64,58.66,58.61,58.61,48000.0,36.2181,36.2305,36.1996,36.1996,48000.0
2011-03-04 15:15:00,58.61,58.62,58.56,58.61,47800.0,36.1996,36.2058,36.1687,36.1996,47800.0
2011-03-04 15:20:00,58.61,58.61,58.52,58.53,56800.0,36.1996,36.1996,36.144,36.1502,56800.0
2011-03-04 15:25:00,58.53,58.56,58.51,58.52,86100.0,36.1502,36.1687,36.1378,36.144,86100.0
2011-03-04 15:30:00,58.52,58.55,58.47,58.49,124700.0,36.144,36.1625,36.1131,36.1255,124700.0
2011-03-04 15:35:00,58.49,58.54,58.48,58.54,53500.0,36.1255,36.1564,36.1193,36.1564,53500.0
2011-03-04 15:40:00,58.54,58.59,58.53,58.57,111600.0,36.1564,36.1872,36.1502,36.1749,111600.0
2011-03-04 15:45:00,58.58,58.74,58.58,58.7,205200.0,36.1811,36.2799,36.1811,36.2552,205200.0
2011-03-04 15:50:00,58.7,58.77,58.7,58.76,190300.0,36.2552,36.2984,36.2552,36.2922,190300.0
2011-03-04 15:55:00,58.76,58.79,58.72,58.78,442700.0,36.2922,36.3108,36.2675,36.3046,442700.0
2011-03-07 09:30:00,58.88,59.16,58.76,59.09,91000.0,36.3664,36.5393,36.2922,36.4961,91000.0
2011-03-07 09:35:00,59.07,59.1,58.96,59.09,94900.0,36.4837,36.5022,36.4158,36.4961,94900.0
2011-03-07 09:40:00,59.08,59.15,58.98,59.06,49600.0,36.4899,36.5331,36.4281,36.4775,49600.0
2011-03-07 09:45:00,59.07,59.1,59.02,59.03,208500.0,36.4837,36.5022,36.4528,36.459,208500.0
2011-03-07 09:50:00,59.04,59.08,58.89,58.9,62800.0,36.4652,36.4899,36.3725,36.3787,62800.0
2011-03-07 09:55:00,58.91,59.01,58.9,58.96,39200.0,36.3849,36.4467,36.3787,36.4158,39200.0
2011-03-07 10:00:00,58.96,59.02,58.93,58.95,70100.0,36.4158,36.4528,36.3972,36.4096,70100.0
2011-03-07 10:05:00,58.94,58.94,58.81,58.85,46300.0,36.4034,36.4034,36.3231,36.3478,46300.0
2011-03-07 10:10:00,58.86,58.95,58.8,58.85,69700.0,36.354,36.4096,36.3169,36.3478,69700.0
2011-03-07 10:15:00,58.85,58.85,58.74,58.76,54900.0,36.3478,36.3478,36.2799,36.2922,54900.0
2011-03-07 10:20:00,58.77,58.86,58.72,58.84,73300.0,36.2984,36.354,36.2675,36.3417,73300.0
2011-03-07 10:25:00,58.84,58.94,58.77,58.93,57500.0,36.3417,36.4034,36.2984,36.3972,57500.0
2011-03-07 10:30:00,58.93,58.97,58.81,58.83,80100.0,36.3972,36.4219,36.3231,36.3355,80100.0
2011-03-07 10:35:00,58.83,58.83,58.67,58.67,62000.0,36.3355,36.3355,36.2367,36.2367,62000.0
2011-03-07 10:40:00,58.67,58.7,58.5,58.52,120300.0,36.2367,36.2552,36.1317,36.144,120300.0
2011-03-07 10:45:00,58.52,58.57,58.48,58.56,66000.0,36.144,36.1749,36.1193,36.1687,66000.0
2011-03-07 10:50:00,58.57,58.61,58.52,58.54,80500.0,36.1749,36.1996,36.144,36.1564,80500.0
2011-03-07 10:55:00,58.54,58.63,58.51,58.56,75500.0,36.1564,36.212,36.1378,36.1687,75500.0
2011-03-07 11:00:00,58.55,58.56,58.45,58.49,68200.0,36.1625,36.1687,36.1008,36.1255,68200.0
2011-03-07 11:05:00,58.49,58.56,58.43,58.56,74900.0,36.1255,36.1687,36.0884,36.1687,74900.0
2011-03-07 11:10:00,58.55,58.57,58.48,58.51,36600.0,36.1625,36.1749,36.1193,36.1378,36600.0
2011-03-07 11:15:00,58.5,58.59,58.48,58.56,41300.0,36.1317,36.1872,36.1193,36.1687,41300.0
2011-03-07 11:20:00,58.57,58.58,58.52,58.54,37600.0,36.1749,36.1811,36.144,36.1564,37600.0
2011-03-07 11:25:00,58.54,58.54,58.47,58.48,50100.0,36.1564,36.1564,36.1131,36.1193,50100.0
2011-03-07 11:30:00,58.48,58.56,58.47,58.51,80600.0,36.1193,36.1687,36.1131,36.1378,80600.0
2011-03-07 11:35:00,58.51,58.64,58.51,58.62,181300.0,36.1378,36.2181,36.1378,36.2058,181300.0
2011-03-07 11:40:00,58.62,58.63,58.48,58.48,155100.0,36.2058,36.212,36.1193,36.1193,155100.0
2011-03-07 11:45:00,58.48,58.49,58.35,58.35,322200.0,36.1193,36.1255,36.039,36.039,322200.0
2011-03-07 11:50:00,58.35,58.39,58.29,58.38,209700.0,36.039,36.0637,36.002,36.0575,209700.0
2011-03-07 11:55:00,58.39,58.41,58.28,58.33,138900.0,36.0637,36.0761,35.9958,36.0267,138900.0
2011-03-07 12:00:00,58.33,58.38,58.32,58.32,37500.0,36.0267,36.0575,36.0205,36.0205,37500.0
2011-03-07 12:05:00,58.33,58.42,58.32,58.41,115100.0,36.0267,36.0822,36.0205,36.0761,115100.0
2011-03-07 12:10:00,58.4,58.41,58.31,58.41,295100.0,36.0699,36.0761,36.0143,36.0761,295100.0
2011-03-07 12:15:00,58.41,58.41,58.31,58.31,47400.0,36.0761,36.0761,36.0143,36.0143,47400.0
2011-03-07 12:20:00,58.31,58.33,58.27,58.32,34800.0,36.0143,36.0267,35.9896,36.0205,34800.0
2011-03-07 12:25:00,58.31,58.31,58.23,58.23,123700.0,36.0143,36.0143,35.9649,35.9649,123700.0
2011-03-07 12:30:00,58.23,58.31,58.21,58.26,89500.0,35.9649,36.0143,35.9525,35.9834,89500.0
2011-03-07 12:35:00,58.26,58.3,58.24,58.28,19600.0,35.9834,36.0081,35.9711,35.9958,19600.0
2011-03-07 12:40:00,58.27,58.28,58.25,58.26,25400.0,35.9896,35.9958,35.9772,35.9834,25400.0
2011-03-07 12:45:00,58.25,58.27,58.21,58.21,36300.0,35.9772,35.9896,35.9525,35.9525,36300.0
2011-03-07 12:50:00,58.21,58.22,58.14,58.15,138400.0,35.9525,35.9587,35.9093,35.9155,138400.0
2011-03-07 12:55:00,58.15,58.17,58.07,58.11,128500.0,35.9155,35.9278,35.8661,35.8908,128500.0
2011-03-07 13:00:00,58.12,58.16,58.03,58.04,127100.0,35.897,35.9217,35.8414,35.8475,127100.0
2011-03-07 13:05:00,58.05,58.13,58.05,58.1,26900.0,35.8537,35.9031,35.8537,35.8846,26900.0
2011-03-07 13:10:00,58.09,58.13,58.05,58.1,63200.0,35.8784,35.9031,35.8537,35.8846,63200.0
2011-03-07 13:15:00,58.08,58.18,58.08,58.17,31700.0,35.8723,35.934,35.8723,35.9278,31700.0
2011-03-07 13:20:00,58.17,58.19,58.15,58.17,165300.0,35.9278,35.9402,35.9155,35.9278,165300.0
2011-03-07 13:25:00,58.18,58.24,58.17,58.17,137500.0,35.934,35.9711,35.9278,35.9278,137500.0
2011-03-07 13:30:00,58.17,58.28,58.15,58.28,273500.0,35.9278,35.9958,35.9155,35.9958,273500.0
2011-03-07 13:35:00,58.28,58.28,58.21,58.21,143300.0,35.9958,35.9958,35.9525,35.9525,143300.0
2011-03-07 13:40:00,58.21,58.29,58.18,58.18,36000.0,35.9525,36.002,35.934,35.934,36000.0
2011-03-07 13:45:00,58.18,58.25,58.15,58.23,57700.0,35.934,35.9772,35.9155,35.9649,57700.0
2011-03-07 13:50:00,58.23,58.24,58.13,58.16,65700.0,35.9649,35.9711,35.9031,35.9217,65700.0
2011-03-07 13:55:00,58.16,58.23,58.15,58.15,141100.0,35.9217,35.9649,35.9155,35.9155,141100.0
2011-03-07 14:00:00,58.15,58.25,58.13,58.22,83300.0,35.9155,35.9772,35.9031,35.9587,83300.0
2011-03-07 14:05:00,58.22,58.25,58.17,58.18,50000.0,35.9587,35.9772,35.9278,35.934,50000.0
2011-03-07 14:10:00,58.18,58.19,58.14,58.14,53100.0,35.934,35.9402,35.9093,35.9093,53100.0
2011-03-07 14:15:00,58.14,58.35,58.14,58.34,43700.0,35.9093,36.039,35.9093,36.0328,43700.0
2011-03-07 14:20:00,58.34,58.35,58.27,58.28,79900.0,36.0328,36.039,35.9896,35.9958,79900.0
2011-03-07 14:25:00,58.29,58.37,58.28,58.31,85200.0,36.002,36.0514,35.9958,36.0143,85200.0
2011-03-07 14:30:00,58.3,58.36,58.29,58.33,59400.0,36.0081,36.0452,36.002,36.0267,59400.0
2011-03-07 14:35:00,58.32,58.36,58.29,58.32,28100.0,36.0205,36.0452,36.002,36.0205,28100.0
2011-03-07 14:40:00,58.31,58.34,58.28,58.32,27900.0,36.0143,36.0328,35.9958,36.0205,27900.0
2011-03-07 14:45:00,58.33,58.42,58.33,58.37,50100.0,36.0267,36.0822,36.0267,36.0514,50100.0
2011-03-07 14:50:00,58.37,58.4,58.32,58.38,34400.0,36.0514,36.0699,36.0205,36.0575,34400.0
2011-03-07 14:55:00,58.39,58.43,58.35,58.38,61800.0,36.0637,36.0884,36.039,36.0575,61800.0
2011-03-07 15:00:00,58.38,58.39,58.34,58.36,52700.0,36.0575,36.0637,36.0328,36.0452,52700.0
2011-03-07 15:05:00,58.37,58.44,58.36,58.43,35700.0,36.0514,36.0946,36.0452,36.0884,35700.0
2011-03-07 15:10:00,58.43,58.53,58.43,58.5,140000.0,36.0884,36.1502,36.0884,36.1317,140000.0
2011-03-07 15:15:00,58.49,58.5,58.42,58.45,143100.0,36.1255,36.1317,36.0822,36.1008,143100.0
2011-03-07 15:20:00,58.45,58.47,58.39,58.46,103500.0,36.1008,36.1131,36.0637,36.107,103500.0
2011-03-07 15:25:00,58.46,58.56,58.45,58.54,76100.0,36.107,36.1687,36.1008,36.1564,76100.0
2011-03-07 15:30:00,58.53,58.59,58.5,58.58,90100.0,36.1502,36.1872,36.1317,36.1811,90100.0
2011-03-07 15:35:00,58.58,58.61,58.5,58.52,206000.0,36.1811,36.1996,36.1317,36.144,206000.0
2011-03-07 15:40:00,58.52,58.59,58.52,58.52,185300.0,36.144,36.1872,36.144,36.144,185300.0
2011-03-07 15:45:00,58.52,58.58,58.5,58.51,338100.0,36.144,36.1811,36.1317,36.1378,338100.0
2011-03-07 15:50:00,58.51,58.51,58.38,58.41,225600.0,36.1378,36.1378,36.0575,36.0761,225600.0
2011-03-07 15:55:00,58.4,58.41,58.29,58.36,643200.0,36.0699,36.0761,36.002,36.0452,643200.0
2011-03-08 09:30:00,58.43,58.78,58.38,58.71,141800.0,36.0884,36.3046,36.0575,36.2614,141800.0
2011-03-08 09:35:00,58.7,58.73,58.52,58.53,162300.0,36.2552,36.2737,36.144,36.1502,162300.0
2011-03-08 09:40:00,58.54,58.66,58.52,58.6,112800.0,36.1564,36.2305,36.144,36.1934,112800.0
2011-03-08 09:45:00,58.59,58.59,58.45,58.51,118600.0,36.1872,36.1872,36.1008,36.1378,118600.0
2011-03-08 09:50:00,58.51,58.64,58.5,58.56,108400.0,36.1378,36.2181,36.1317,36.1687,108400.0
2011-03-08 09:55:00,58.55,58.75,58.55,58.75,63400.0,36.1625,36.2861,36.1625,36.2861,63400.0
2011-03-08 10:00:00,58.75,58.82,58.75,58.78,142000.0,36.2861,36.3293,36.2861,36.3046,142000.0
2011-03-08 10:05:00,58.79,58.85,58.75,58.79,97500.0,36.3108,36.3478,36.2861,36.3108,97500.0
2011-03-08 10:10:00,58.79,58.89,58.78,58.82,58100.0,36.3108,36.3725,36.3046,36.3293,58100.0
2011-03-08 10:15:00,58.82,58.96,58.82,58.92,94300.0,36.3293,36.4158,36.3293,36.3911,94300.0
2011-03-08 10:20:00,58.92,58.97,58.8,58.8,44500.0,36.3911,36.4219,36.3169,36.3169,44500.0
2011-03-08 10:25:00,58.79,58.89,58.73,58.89,60300.0,36.3108,36.3725,36.2737,36.3725,60300.0
2011-03-08 10:30:00,58.89,58.93,58.85,58.93,104500.0,36.3725,36.3972,36.3478,36.3972,104500.0
2011-03-08 10:35:00,58.94,58.99,58.86,58.88,96300.0,36.4034,36.4343,36.354,36.3664,96300.0
2011-03-08 10:40:00,58.88,58.94,58.8,58.88,88100.0,36.3664,36.4034,36.3169,36.3664,88100.0
2011-03-08 10:45:00,58.88,58.98,58.87,58.94,40600.0,36.3664,36.4281,36.3602,36.4034,40600.0
2011-03-08 10:50:00,58.93,59.03,58.91,58.98,39700.0,36.3972,36.459,36.3849,36.4281,39700.0
2011-03-08 10:55:00,58.98,59.01,58.94,59.01,62400.0,36.4281,36.4467,36.4034,36.4467,62400.0
2011-03-08 11:00:00,59.01,59.06,59.0,59.04,79900.0,36.4467,36.4775,36.4405,36.4652,79900.0
2011-03-08 11:05:00,59.04,59.05,58.99,59.02,84600.0,36.4652,36.4714,36.4343,36.4528,84600.0
2011-03-08 11:10:00,59.02,59.07,58.97,59.04,94900.0,36.4528,36.4837,36.4219,36.4652,94900.0
2011-03-08 11:15:00,59.04,59.06,58.97,59.06,89900.0,36.4652,36.4775,36.4219,36.4775,89900.0
2011-03-08 11:20:00,59.05,59.15,59.05,59.15,78700.0,36.4714,36.5331,36.4714,36.5331,78700.0
2011-03-08 11:25:00,59.14,59.16,59.09,59.16,52500.0,36.5269,36.5393,36.4961,36.5393,52500.0
2011-03-08 11:30:00,59.16,59.19,59.15,59.17,53800.0,36.5393,36.5578,36.5331,36.5455,53800.0
2011-03-08 11:35:00,59.16,59.17,59.1,59.11,52300.0,36.5393,36.5455,36.5022,36.5084,52300.0
2011-03-08 11:40:00,59.11,59.19,59.08,59.19,71400.0,36.5084,36.5578,36.4899,36.5578,71400.0
2011-03-08 11:45:00,59.2,59.22,59.14,59.16,73900.0,36.564,36.5764,36.5269,36.5393,73900.0
2011-03-08 11:50:00,59.17,59.27,59.17,59.27,124800.0,36.5455,36.6072,36.5455,36.6072,124800.0
2011-03-08 11:55:00,59.27,59.34,59.27,59.33,64600.0,36.6072,36.6505,36.6072,36.6443,64600.0
2011-03-08 12:00:00,59.33,59.38,59.32,59.35,59900.0,36.6443,36.6752,36.6381,36.6566,59900.0
2011-03-08 12:05:00,59.35,59.36,59.31,59.33,23200.0,36.6566,36.6628,36.6319,36.6443,23200.0
2011-03-08 12:10:00,59.33,59.4,59.32,59.32,51800.0,36.6443,36.6875,36.6381,36.6381,51800.0
2011-03-08 12:15:00,59.31,59.33,59.28,59.31,27500.0,36.6319,36.6443,36.6134,36.6319,27500.0
2011-03-08 12:20:00,59.32,59.35,59.31,59.34,20800.0,36.6381,36.6566,36.6319,36.6505,20800.0
2011-03-08 12:25:00,59.34,59.37,59.32,59.37,24300.0,36.6505,36.669,36.6381,36.669,24300.0
2011-03-08 12:30:00,59.36,59.38,59.33,59.35,43600.0,36.6628,36.6752,36.6443,36.6566,43600.0
2011-03-08 12:35:00,59.34,59.38,59.34,59.36,15500.0,36.6505,36.6752,36.6505,36.6628,15500.0
2011-03-08 12:40:00,59.37,59.39,59.28,59.28,19000.0,36.669,36.6814,36.6134,36.6134,19000.0
2011-03-08 12:45:00,59.28,59.29,59.25,59.26,51800.0,36.6134,36.6196,36.5949,36.6011,51800.0
2011-03-08 12:50:00,59.25,59.32,59.25,59.29,39300.0,36.5949,36.6381,36.5949,36.6196,39300.0
2011-03-08 12:55:00,59.29,59.29,59.26,59.26,17400.0,36.6196,36.6196,36.6011,36.6011,17400.0
2011-03-08 13:00:00,59.26,59.29,59.21,59.29,35800.0,36.6011,36.6196,36.5702,36.6196,35800.0
2011-03-08 13:05:00,59.29,59.31,59.27,59.31,37100.0,36.6196,36.6319,36.6072,36.6319,37100.0
2011-03-08 13:10:00,59.3,59.31,59.29,59.3,39200.0,36.6258,36.6319,36.6196,36.6258,39200.0
2011-03-08 13:15:00,59.31,59.31,59.23,59.27,80300.0,36.6319,36.6319,36.5825,36.6072,80300.0
2011-03-08 13:20:00,59.26,59.3,59.26,59.3,28700.0,36.6011,36.6258,36.6011,36.6258,28700.0
2011-03-08 13:25:00,59.3,59.34,59.3,59.33,26000.0,36.6258,36.6505,36.6258,36.6443,26000.0
2011-03-08 13:30:00,59.34,59.38,59.31,59.38,51200.0,36.6505,36.6752,36.6319,36.6752,51200.0
2011-03-08 13:35:00,59.38,59.41,59.34,59.35,56200.0,36.6752,36.6937,36.6505,36.6566,56200.0
2011-03-08 13:40:00,59.35,59.36,59.27,59.28,68000.0,36.6566,36.6628,36.6072,36.6134,68000.0
2011-03-08 13:45:00,59.28,59.37,59.25,59.37,80100.0,36.6134,36.669,36.5949,36.669,80100.0
2011-03-08 13:50:00,59.37,59.41,59.34,59.41,126300.0,36.669,36.6937,36.6505,36.6937,126300.0
2011-03-08 13:55:00,59.41,59.42,59.4,59.41,33000.0,36.6937,36.6999,36.6875,36.6937,33000.0
2011-03-08 14:00:00,59.41,59.43,59.33,59.34,44200.0,36.6937,36.7061,36.6443,36.6505,44200.0
2011-03-08 14:05:00,59.33,59.36,59.29,59.31,67400.0,36.6443,36.6628,36.6196,36.6319,67400.0
2011-03-08 14:10:00,59.31,59.31,59.25,59.25,42900.0,36.6319,36.6319,36.5949,36.5949,42900.0
2011-03-08 14:15:00,59.26,59.3,59.22,59.3,43700.0,36.6011,36.6258,36.5764,36.6258,43700.0
2011-03-08 14:20:00,59.3,59.33,59.25,59.28,43400.0,36.6258,36.6443,36.5949,36.6134,43400.0
2011-03-08 14:25:00,59.29,59.31,59.24,59.24,23800.0,36.6196,36.6319,36.5887,36.5887,23800.0
2011-03-08 14:30:00,59.24,59.25,59.12,59.13,39600.0,36.5887,36.5949,36.5146,36.5208,39600.0
2011-03-08 14:35:00,59.14,59.29,59.14,59.28,38600.0,36.5269,36.6196,36.5269,36.6134,38600.0
2011-03-08 14:40:00,59.28,59.37,59.27,59.35,58600.0,36.6134,36.669,36.6072,36.6566,58600.0
2011-03-08 14:45:00,59.36,59.4,59.34,59.39,19800.0,36.6628,36.6875,36.6505,36.6814,19800.0
2011-03-08 14:50:00,59.4,59.4,59.34,59.37,30700.0,36.6875,36.6875,36.6505,36.669,30700.0
2011-03-08 14:55:00,59.37,59.4,59.35,59.38,53300.0,36.669,36.6875,36.6566,36.6752,53300.0
2011-03-08 15:00:00,59.38,59.38,59.3,59.3,39000.0,36.6752,36.6752,36.6258,36.6258,39000.0
2011-03-08 15:05:00,59.31,59.35,59.3,59.34,24000.0,36.6319,36.6566,36.6258,36.6505,24000.0
2011-03-08 15:10:00,59.35,59.37,59.34,59.37,49200.0,36.6566,36.669,36.6505,36.669,49200.0
2011-03-08 15:15:00,59.38,59.38,59.31,59.31,239000.0,36.6752,36.6752,36.6319,36.6319,239000.0
2011-03-08 15:20:00,59.31,59.33,59.3,59.3,41100.0,36.6319,36.6443,36.6258,36.6258,41100.0
2011-03-08 15:25:00,59.3,59.3,59.19,59.26,128800.0,36.6258,36.6258,36.5578,36.6011,128800.0
2011-03-08 15:30:00,59.26,59.28,59.21,59.28,24700.0,36.6011,36.6134,36.5702,36.6134,24700.0
2011-03-08 15:35:00,59.28,59.28,59.24,59.26,46800.0,36.6134,36.6134,36.5887,36.6011,46800.0
2011-03-08 15:40:00,59.25,59.27,59.21,59.26,53000.0,36.5949,36.6072,36.5702,36.6011,53000.0
2011-03-08 15:45:00,59.27,59.31,59.26,59.3,144900.0,36.6072,36.6319,36.6011,36.6258,144900.0
2011-03-08 15:50:00,59.29,59.3,59.14,59.19,526600.0,36.6196,36.6258,36.5269,36.5578,526600.0
2011-03-08 15:55:00,59.19,59.21,59.12,59.15,777800.0,36.5578,36.5702,36.5146,36.5331,777800.0
2011-03-08 16:00:00,59.15,59.21,58.97,59.11,1597500.0,36.5331,36.5702,36.4219,36.5084,1597500.0
2011-03-08 16:05:00,59.21,59.21,59.21,59.21,149100.0,36.5702,36.5702,36.5702,36.5702,149100.0
2011-03-08 16:10:00,59.17,59.17,59.17,59.17,13700.0,36.5455,36.5455,36.5455,36.5455,13700.0
2011-03-09 09:30:00,59.06,59.16,58.98,58.99,127100.0,36.4775,36.5393,36.4281,36.4343,127100.0
2011-03-09 09:35:00,58.99,59.07,58.87,58.93,209900.0,36.4343,36.4837,36.3602,36.3972,209900.0
2011-03-09 09:40:00,58.92,59.06,58.89,59.05,147300.0,36.3911,36.4775,36.3725,36.4714,147300.0
2011-03-09 09:45:00,59.04,59.05,58.88,58.94,337200.0,36.4652,36.4714,36.3664,36.4034,337200.0
2011-03-09 09:50:00,58.93,58.95,58.86,58.86,44300.0,36.3972,36.4096,36.354,36.354,44300.0
2011-03-09 09:55:00,58.86,58.87,58.75,58.76,68300.0,36.354,36.3602,36.2861,36.2922,68300.0
2011-03-09 10:00:00,58.76,58.81,58.7,58.77,59600.0,36.2922,36.3231,36.2552,36.2984,59600.0
2011-03-09 10:05:00,58.77,58.83,58.74,58.83,269700.0,36.2984,36.3355,36.2799,36.3355,269700.0
2011-03-09 10:10:00,58.83,58.89,58.82,58.82,83100.0,36.3355,36.3725,36.3293,36.3293,83100.0
2011-03-09 10:15:00,58.82,58.9,58.81,58.9,42600.0,36.3293,36.3787,36.3231,36.3787,42600.0
2011-03-09 10:20:00,58.91,58.98,58.9,58.97,94100.0,36.3849,36.4281,36.3787,36.4219,94100.0
2011-03-09 10:25:00,58.97,59.01,58.95,58.99,83700.0,36.4219,36.4467,36.4096,36.4343,83700.0
2011-03-09 10:30:00,58.98,59.06,58.95,58.98,65700.0,36.4281,36.4775,36.4096,36.4281,65700.0
2011-03-09 10:35:00,58.99,59.03,58.96,59.0,70400.0,36.4343,36.459,36.4158,36.4405,70400.0
2011-03-09 10:40:00,58.99,58.99,58.93,58.96,67500.0,36.4343,36.4343,36.3972,36.4158,67500.0
2011-03-09 10:45:00,58.94,59.05,58.94,59.0,33700.0,36.4034,36.4714,36.4034,36.4405,33700.0
2011-03-09 10:50:00,59.0,59.04,58.91,58.92,52600.0,36.4405,36.4652,36.3849,36.3911,52600.0
2011-03-09 10:55:00,58.92,58.92,58.82,58.88,92900.0,36.3911,36.3911,36.3293,36.3664,92900.0
2011-03-09 11:00:00,58.87,58.9,58.81,58.9,43600.0,36.3602,36.3787,36.3231,36.3787,43600.0
2011-03-09 11:05:00,58.9,59.06,58.89,59.03,83900.0,36.3787,36.4775,36.3725,36.459,83900.0
2011-03-09 11:10:00,59.03,59.23,59.03,59.15,133300.0,36.459,36.5825,36.459,36.5331,133300.0
2011-03-09 11:15:00,59.15,59.19,59.14,59.18,21400.0,36.5331,36.5578,36.5269,36.5517,21400.0
2011-03-09 11:20:00,59.19,59.22,59.16,59.18,58100.0,36.5578,36.5764,36.5393,36.5517,58100.0
2011-03-09 11:25:00,59.17,59.24,59.17,59.21,64500.0,36.5455,36.5887,36.5455,36.5702,64500.0
2011-03-09 11:30:00,59.21,59.21,59.01,59.1,177900.0,36.5702,36.5702,36.4467,36.5022,177900.0
2011-03-09 11:35:00,59.1,59.21,59.09,59.21,51200.0,36.5022,36.5702,36.4961,36.5702,51200.0
2011-03-09 11:40:00,59.21,59.22,59.18,59.21,60400.0,36.5702,36.5764,36.5517,36.5702,60400.0
2011-03-09 11:45:00,59.22,59.26,59.22,59.24,26800.0,36.5764,36.6011,36.5764,36.5887,26800.0
2011-03-09 11:50:00,59.24,59.27,59.22,59.27,60500.0,36.5887,36.6072,36.5764,36.6072,60500.0
2011-03-09 11:55:00,59.26,59.38,59.26,59.36,88700.0,36.6011,36.6752,36.6011,36.6628,88700.0
2011-03-09 12:00:00,59.36,59.47,59.36,59.39,62400.0,36.6628,36.7308,36.6628,36.6814,62400.0
2011-03-09 12:05:00,59.4,59.44,59.39,59.42,39600.0,36.6875,36.7122,36.6814,36.6999,39600.0
2011-03-09 12:10:00,59.41,59.42,59.26,59.28,135600.0,36.6937,36.6999,36.6011,36.6134,135600.0
2011-03-09 12:15:00,59.27,59.36,59.27,59.36,14500.0,36.6072,36.6628,36.6072,36.6628,14500.0
2011-03-09 12:20:00,59.36,59.42,59.36,59.4,16200.0,36.6628,36.6999,36.6628,36.6875,16200.0
2011-03-09 12:25:00,59.39,59.39,59.25,59.28,76900.0,36.6814,36.6814,36.5949,36.6134,76900.0
2011-03-09 12:30:00,59.27,59.28,59.26,59.27,8200.0,36.6072,36.6134,36.6011,36.6072,8200.0
2011-03-09 12:35:00,59.27,59.38,59.27,59.38,17100.0,36.6072,36.6752,36.6072,36.6752,17100.0
2011-03-09 12:40:00,59.38,59.38,59.3,59.32,17000.0,36.6752,36.6752,36.6258,36.6381,17000.0
2011-03-09 12:45:00,59.31,59.41,59.31,59.41,21600.0,36.6319,36.6937,36.6319,36.6937,21600.0
2011-03-09 12:50:00,59.41,59.44,59.37,59.42,56800.0,36.6937,36.7122,36.669,36.6999,56800.0
2011-03-09 12:55:00,59.43,59.43,59.37,59.38,13600.0,36.7061,36.7061,36.669,36.6752,13600.0
2011-03-09 13:00:00,59.38,59.4,59.32,59.32,58700.0,36.6752,36.6875,36.6381,36.6381,58700.0
2011-03-09 13:05:00,59.32,59.35,59.3,59.34,15600.0,36.6381,36.6566,36.6258,36.6505,15600.0
2011-03-09 13:10:00,59.35,59.36,59.33,59.35,8500.0,36.6566,36.6628,36.6443,36.6566,8500.0
2011-03-09 13:15:00,59.34,59.39,59.32,59.38,12400.0,36.6505,36.6814,36.6381,36.6752,12400.0
2011-03-09 13:20:00,59.37,59.38,59.34,59.34,20100.0,36.669,36.6752,36.6505,36.6505,20100.0
2011-03-09 13:25:00,59.35,59.42,59.35,59.37,26800.0,36.6566,36.6999,36.6566,36.669,26800.0
2011-03-09 13:30:00,59.36,59.37,59.35,59.36,12600.0,36.6628,36.669,36.6566,36.6628,12600.0
2011-03-09 13:35:00,59.36,59.38,59.31,59.32,16900.0,36.6628,36.6752,36.6319,36.6381,16900.0
2011-03-09 13:40:00,59.32,59.32,59.26,59.28,23200.0,36.6381,36.6381,36.6011,36.6134,23200.0
2011-03-09 13:45:00,59.27,59.3,59.26,59.27,27500.0,36.6072,36.6258,36.6011,36.6072,27500.0
2011-03-09 13:50:00,59.26,59.26,59.18,59.18,58400.0,36.6011,36.6011,36.5517,36.5517,58400.0
2011-03-09 13:55:00,59.17,59.23,59.16,59.22,26400.0,36.5455,36.5825,36.5393,36.5764,26400.0
2011-03-09 14:00:00,59.23,59.34,59.23,59.32,136900.0,36.5825,36.6505,36.5825,36.6381,136900.0
2011-03-09 14:05:00,59.32,59.33,59.29,59.3,13200.0,36.6381,36.6443,36.6196,36.6258,13200.0
2011-03-09 14:10:00,59.29,59.34,59.28,59.34,168500.0,36.6196,36.6505,36.6134,36.6505,168500.0
2011-03-09 14:15:00,59.33,59.34,59.3,59.3,21500.0,36.6443,36.6505,36.6258,36.6258,21500.0
2011-03-09 14:20:00,59.3,59.3,59.23,59.25,33000.0,36.6258,36.6258,36.5825,36.5949,33000.0
2011-03-09 14:25:00,59.24,59.24,59.22,59.22,9100.0,36.5887,36.5887,36.5764,36.5764,9100.0
2011-03-09 14:30:00,59.22,59.23,59.17,59.18,20400.0,36.5764,36.5825,36.5455,36.5517,20400.0
2011-03-09 14:35:00,59.17,59.18,59.11,59.14,59600.0,36.5455,36.5517,36.5084,36.5269,59600.0
2011-03-09 14:40:00,59.14,59.18,59.13,59.18,27700.0,36.5269,36.5517,36.5208,36.5517,27700.0
2011-03-09 14:45:00,59.18,59.19,59.14,59.17,48700.0,36.5517,36.5578,36.5269,36.5455,48700.0
2011-03-09 14:50:00,59.17,59.22,59.16,59.21,46900.0,36.5455,36.5764,36.5393,36.5702,46900.0
2011-03-09 14:55:00,59.21,59.28,59.21,59.27,216500.0,36.5702,36.6134,36.5702,36.6072,216500.0
2011-03-09 15:00:00,59.27,59.34,59.27,59.34,190900.0,36.6072,36.6505,36.6072,36.6505,190900.0
2011-03-09 15:05:00,59.33,59.33,59.3,59.31,12100.0,36.6443,36.6443,36.6258,36.6319,12100.0
2011-03-09 15:10:00,59.31,59.32,59.25,59.27,16100.0,36.6319,36.6381,36.5949,36.6072,16100.0
2011-03-09 15:15:00,59.27,59.31,59.27,59.29,23500.0,36.6072,36.6319,36.6072,36.6196,23500.0
2011-03-09 15:20:00,59.29,59.33,59.28,59.29,110700.0,36.6196,36.6443,36.6134,36.6196,110700.0
2011-03-09 15:25:00,59.29,59.31,59.25,59.28,48900.0,36.6196,36.6319,36.5949,36.6134,48900.0
2011-03-09 15:30:00,59.28,59.29,59.22,59.24,59800.0,36.6134,36.6196,36.5764,36.5887,59800.0
2011-03-09 15:35:00,59.24,59.24,59.18,59.22,38200.0,36.5887,36.5887,36.5517,36.5764,38200.0
2011-03-09 15:40:00,59.23,59.25,59.19,59.21,73800.0,36.5825,36.5949,36.5578,36.5702,73800.0
2011-03-09 15:45:00,59.21,59.24,59.14,59.21,148000.0,36.5702,36.5887,36.5269,36.5702,148000.0
2011-03-09 15:50:00,59.22,59.23,59.17,59.19,175000.0,36.5764,36.5825,36.5455,36.5578,175000.0
2011-03-09 15:55:00,59.19,59.22,59.16,59.17,238300.0,36.5578,36.5764,36.5393,36.5455,238300.0
2011-03-10 09:30:00,58.73,58.75,58.55,58.62,160100.0,36.2737,36.2861,36.1625,36.2058,160100.0
2011-03-10 09:35:00,58.61,58.67,58.55,58.57,104100.0,36.1996,36.2367,36.1625,36.1749,104100.0
2011-03-10 09:40:00,58.55,58.57,58.45,58.49,77900.0,36.1625,36.1749,36.1008,36.1255,77900.0
2011-03-10 09:45:00,58.49,58.59,58.41,58.58,59300.0,36.1255,36.1872,36.0761,36.1811,59300.0
2011-03-10 09:50:00,58.57,58.69,58.54,58.59,190100.0,36.1749,36.249,36.1564,36.1872,190100.0
2011-03-10 09:55:00,58.59,58.63,58.53,58.53,180900.0,36.1872,36.212,36.1502,36.1502,180900.0
2011-03-10 10:00:00,58.54,58.54,58.44,58.46,225300.0,36.1564,36.1564,36.0946,36.107,225300.0
2011-03-10 10:05:00,58.45,58.5,58.39,58.46,83200.0,36.1008,36.1317,36.0637,36.107,83200.0
2011-03-10 10:10:00,58.46,58.53,58.43,58.52,73800.0,36.107,36.1502,36.0884,36.144,73800.0
2011-03-10 10:15:00,58.52,58.57,58.46,58.47,500700.0,36.144,36.1749,36.107,36.1131,500700.0
2011-03-10 10:20:00,58.47,58.58,58.47,58.58,114400.0,36.1131,36.1811,36.1131,36.1811,114400.0
2011-03-10 10:25:00,58.58,58.59,58.44,58.45,141300.0,36.1811,36.1872,36.0946,36.1008,141300.0
2011-03-10 10:30:00,58.45,58.52,58.4,58.5,325300.0,36.1008,36.144,36.0699,36.1317,325300.0
2011-03-10 10:35:00,58.5,58.52,58.41,58.52,528500.0,36.1317,36.144,36.0761,36.144,528500.0
2011-03-10 10:40:00,58.51,58.64,58.48,58.56,52800.0,36.1378,36.2181,36.1193,36.1687,52800.0
2011-03-10 10:45:00,58.56,58.58,58.5,58.54,35400.0,36.1687,36.1811,36.1317,36.1564,35400.0
2011-03-10 10:50:00,58.53,58.54,58.48,58.52,33600.0,36.1502,36.1564,36.1193,36.144,33600.0
2011-03-10 10:55:00,58.52,58.56,58.49,58.53,56900.0,36.144,36.1687,36.1255,36.1502,56900.0
2011-03-10 11:00:00,58.53,58.55,58.48,58.48,33100.0,36.1502,36.1625,36.1193,36.1193,33100.0
2011-03-10 11:05:00,58.48,58.51,58.48,58.5,27400.0,36.1193,36.1378,36.1193,36.1317,27400.0
2011-03-10 11:10:00,58.49,58.49,58.42,58.45,43200.0,36.1255,36.1255,36.0822,36.1008,43200.0
2011-03-10 11:15:00,58.44,58.46,58.39,58.46,50200.0,36.0946,36.107,36.0637,36.107,50200.0
2011-03-10 11:20:00,58.47,58.53,58.44,58.51,32000.0,36.1131,36.1502,36.0946,36.1378,32000.0
2011-03-10 11:25:00,58.51,58.54,58.47,58.48,20000.0,36.1378,36.1564,36.1131,36.1193,20000.0
2011-03-10 11:30:00,58.48,58.53,58.45,58.53,32000.0,36.1193,36.1502,36.1008,36.1502,32000.0
2011-03-10 11:35:00,58.53,58.56,58.5,58.55,17400.0,36.1502,36.1687,36.1317,36.1625,17400.0
2011-03-10 11:40:00,58.56,58.56,58.45,58.46,23500.0,36.1687,36.1687,36.1008,36.107,23500.0
2011-03-10 11:45:00,58.46,58.46,58.38,58.38,19900.0,36.107,36.107,36.0575,36.0575,19900.0
2011-03-10 11:50:00,58.38,58.41,58.36,58.41,23400.0,36.0575,36.0761,36.0452,36.0761,23400.0
2011-03-10 11:55:00,58.41,58.52,58.4,58.52,20600.0,36.0761,36.144,36.0699,36.144,20600.0
2011-03-10 12:00:00,58.51,58.54,58.47,58.47,43600.0,36.1378,36.1564,36.1131,36.1131,43600.0
2011-03-10 12:05:00,58.47,58.5,58.42,58.42,63700.0,36.1131,36.1317,36.0822,36.0822,63700.0
2011-03-10 12:10:00,58.42,58.55,58.42,58.5,37800.0,36.0822,36.1625,36.0822,36.1317,37800.0
2011-03-10 12:15:00,58.49,58.53,58.48,58.48,62200.0,36.1255,36.1502,36.1193,36.1193,62200.0
2011-03-10 12:20:00,58.47,58.55,58.47,58.55,19600.0,36.1131,36.1625,36.1131,36.1625,19600.0
2011-03-10 12:25:00,58.54,58.54,58.42,58.47,27300.0,36.1564,36.1564,36.0822,36.1131,27300.0
2011-03-10 12:30:00,58.48,58.5,58.41,58.42,22300.0,36.1193,36.1317,36.0761,36.0822,22300.0
2011-03-10 12:35:00,58.41,58.5,58.41,58.5,23400.0,36.0761,36.1317,36.0761,36.1317,23400.0
2011-03-10 12:40:00,58.5,58.51,58.45,58.47,21300.0,36.1317,36.1378,36.1008,36.1131,21300.0
2011-03-10 12:45:00,58.48,58.49,58.43,58.44,10700.0,36.1193,36.1255,36.0884,36.0946,10700.0
2011-03-10 12:50:00,58.43,58.58,58.43,58.58,30200.0,36.0884,36.1811,36.0884,36.1811,30200.0
2011-03-10 12:55:00,58.57,58.6,58.55,58.59,81300.0,36.1749,36.1934,36.1625,36.1872,81300.0
2011-03-10 13:00:00,58.59,58.6,58.5,58.52,31500.0,36.1872,36.1934,36.1317,36.144,31500.0
2011-03-10 13:05:00,58.52,58.53,58.47,58.53,24200.0,36.144,36.1502,36.1131,36.1502,24200.0
2011-03-10 13:10:00,58.52,58.61,58.52,58.59,22800.0,36.144,36.1996,36.144,36.1872,22800.0
2011-03-10 13:15:00,58.59,58.62,58.57,58.58,34500.0,36.1872,36.2058,36.1749,36.1811,34500.0
2011-03-10 13:20:00,58.57,58.61,58.52,58.52,30000.0,36.1749,36.1996,36.144,36.144,30000.0
2011-03-10 13:25:00,58.52,58.53,58.44,58.45,95600.0,36.144,36.1502,36.0946,36.1008,95600.0
2011-03-10 13:30:00,58.46,58.46,58.36,58.38,136600.0,36.107,36.107,36.0452,36.0575,136600.0
2011-03-10 13:35:00,58.38,58.41,58.29,58.29,133500.0,36.0575,36.0761,36.002,36.002,133500.0
2011-03-10 13:40:00,58.29,58.41,58.29,58.34,46700.0,36.002,36.0761,36.002,36.0328,46700.0
2011-03-10 13:45:00,58.34,58.42,58.32,58.42,59500.0,36.0328,36.0822,36.0205,36.0822,59500.0
2011-03-10 13:50:00,58.44,58.46,58.38,58.39,26800.0,36.0946,36.107,36.0575,36.0637,26800.0
2011-03-10 13:55:00,58.39,58.45,58.37,58.39,33000.0,36.0637,36.1008,36.0514,36.0637,33000.0
2011-03-10 14:00:00,58.39,58.47,58.37,58.4,67400.0,36.0637,36.1131,36.0514,36.0699,67400.0
2011-03-10 14:05:00,58.4,58.48,58.38,58.47,23000.0,36.0699,36.1193,36.0575,36.1131,23000.0
2011-03-10 14:10:00,58.48,58.49,58.35,58.36,40800.0,36.1193,36.1255,36.039,36.0452,40800.0
2011-03-10 14:15:00,58.36,58.43,58.35,58.43,23800.0,36.0452,36.0884,36.039,36.0884,23800.0
2011-03-10 14:20:00,58.43,58.45,58.37,58.4,14100.0,36.0884,36.1008,36.0514,36.0699,14100.0
2011-03-10 14:25:00,58.4,58.45,58.4,58.41,13300.0,36.0699,36.1008,36.0699,36.0761,13300.0
2011-03-10 14:30:00,58.41,58.44,58.39,58.43,22300.0,36.0761,36.0946,36.0637,36.0884,22300.0
2011-03-10 14:35:00,58.44,58.55,58.44,58.54,34300.0,36.0946,36.1625,36.0946,36.1564,34300.0
2011-03-10 14:40:00,58.55,58.57,58.48,58.48,76800.0,36.1625,36.1749,36.1193,36.1193,76800.0
2011-03-10 14:45:00,58.5,58.51,58.46,58.47,38100.0,36.1317,36.1378,36.107,36.1131,38100.0
2011-03-10 14:50:00,58.46,58.48,58.42,58.47,34800.0,36.107,36.1193,36.0822,36.1131,34800.0
2011-03-10 14:55:00,58.47,58.49,58.44,58.45,52000.0,36.1131,36.1255,36.0946,36.1008,52000.0
2011-03-10 15:00:00,58.45,58.48,58.37,58.4,91600.0,36.1008,36.1193,36.0514,36.0699,91600.0
2011-03-10 15:05:00,58.41,58.5,58.41,58.45,64600.0,36.0761,36.1317,36.0761,36.1008,64600.0
2011-03-10 15:10:00,58.44,58.44,58.4,58.41,82500.0,36.0946,36.0946,36.0699,36.0761,82500.0
2011-03-10 15:15:00,58.41,58.47,58.37,58.42,94300.0,36.0761,36.1131,36.0514,36.0822,94300.0
2011-03-10 15:20:00,58.43,58.45,58.39,58.44,199200.0,36.0884,36.1008,36.0637,36.0946,199200.0
2011-03-10 15:25:00,58.44,58.45,58.38,58.42,163400.0,36.0946,36.1008,36.0575,36.0822,163400.0
2011-03-10 15:30:00,58.43,58.44,58.37,58.41,276900.0,36.0884,36.0946,36.0514,36.0761,276900.0
2011-03-10 15:35:00,58.41,58.54,58.4,58.54,63500.0,36.0761,36.1564,36.0699,36.1564,63500.0
2011-03-10 15:40:00,58.54,58.61,58.52,58.55,139700.0,36.1564,36.1996,36.144,36.1625,139700.0
2011-03-10 15:45:00,58.54,58.54,58.35,58.36,456600.0,36.1564,36.1564,36.039,36.0452,456600.0
2011-03-10 15:50:00,58.35,58.36,58.22,58.23,878400.0,36.039,36.0452,35.9587,35.9649,878400.0
2011-03-10 15:55:00,58.22,58.29,58.22,58.26,707200.0,35.9587,36.002,35.9587,35.9834,707200.0
2011-03-11 09:30:00,58.01,58.33,58.01,58.31,331600.0,35.829,36.0267,35.829,36.0143,331600.0
2011-03-11 09:35:00,58.3,58.45,58.28,58.38,219000.0,36.0081,36.1008,35.9958,36.0575,219000.0
2011-03-11 09:40:00,58.38,58.61,58.34,58.58,112300.0,36.0575,36.1996,36.0328,36.1811,112300.0
2011-03-11 09:45:00,58.58,58.58,58.28,58.29,133400.0,36.1811,36.1811,35.9958,36.002,133400.0
2011-03-11 09:50:00,58.28,58.45,58.22,58.41,133000.0,35.9958,36.1008,35.9587,36.0761,133000.0
2011-03-11 09:55:00,58.4,58.4,58.25,58.29,167100.0,36.0699,36.0699,35.9772,36.002,167100.0
2011-03-11 10:00:00,58.28,58.29,58.2,58.2,86000.0,35.9958,36.002,35.9464,35.9464,86000.0
2011-03-11 10:05:00,58.2,58.2,58.07,58.09,178500.0,35.9464,35.9464,35.8661,35.8784,178500.0
2011-03-11 10:10:00,58.09,58.19,58.09,58.13,229800.0,35.8784,35.9402,35.8784,35.9031,229800.0
2011-03-11 10:15:00,58.13,58.29,58.12,58.27,85600.0,35.9031,36.002,35.897,35.9896,85600.0
2011-03-11 10:20:00,58.27,58.31,58.23,58.23,101000.0,35.9896,36.0143,35.9649,35.9649,101000.0
2011-03-11 10:25:00,58.24,58.33,58.22,58.25,57100.0,35.9711,36.0267,35.9587,35.9772,57100.0
2011-03-11 10:30:00,58.25,58.31,58.19,58.2,50900.0,35.9772,36.0143,35.9402,35.9464,50900.0
2011-03-11 10:35:00,58.21,58.24,58.17,58.23,79600.0,35.9525,35.9711,35.9278,35.9649,79600.0
2011-03-11 10:40:00,58.23,58.24,58.2,58.2,54800.0,35.9649,35.9711,35.9464,35.9464,54800.0
2011-03-11 10:45:00,58.21,58.32,58.2,58.3,365300.0,35.9525,36.0205,35.9464,36.0081,365300.0
2011-03-11 10:50:00,58.31,58.32,58.23,58.28,133700.0,36.0143,36.0205,35.9649,35.9958,133700.0
2011-03-11 10:55:00,58.27,58.33,58.26,58.33,35900.0,35.9896,36.0267,35.9834,36.0267,35900.0
2011-03-11 11:00:00,58.33,58.35,58.27,58.3,52300.0,36.0267,36.039,35.9896,36.0081,52300.0
2011-03-11 11:05:00,58.3,58.32,58.25,58.32,71000.0,36.0081,36.0205,35.9772,36.0205,71000.0
2011-03-11 11:10:00,58.32,58.39,58.3,58.38,56800.0,36.0205,36.0637,36.0081,36.0575,56800.0
2011-03-11 11:15:00,58.38,58.4,58.35,58.4,19000.0,36.0575,36.0699,36.039,36.0699,19000.0
2011-03-11 11:20:00,58.39,58.46,58.37,58.45,50700.0,36.0637,36.107,36.0514,36.1008,50700.0
2011-03-11 11:25:00,58.45,58.48,58.45,58.46,53800.0,36.1008,36.1193,36.1008,36.107,53800.0
2011-03-11 11:30:00,58.46,58.49,58.46,58.48,20500.0,36.107,36.1255,36.107,36.1193,20500.0
2011-03-11 11:35:00,58.48,58.55,58.48,58.53,47500.0,36.1193,36.1625,36.1193,36.1502,47500.0
2011-03-11 11:40:00,58.54,58.62,58.54,58.62,41500.0,36.1564,36.2058,36.1564,36.2058,41500.0
2011-03-11 11:45:00,58.61,58.67,58.61,58.61,60400.0,36.1996,36.2367,36.1996,36.1996,60400.0
2011-03-11 11:50:00,58.61,58.62,58.58,58.62,83200.0,36.1996,36.2058,36.1811,36.2058,83200.0
2011-03-11 11:55:00,58.62,58.66,58.59,58.6,50600.0,36.2058,36.2305,36.1872,36.1934,50600.0
2011-03-11 12:00:00,58.6,58.66,58.59,58.66,42700.0,36.1934,36.2305,36.1872,36.2305,42700.0
2011-03-11 12:05:00,58.66,58.69,58.66,58.67,13600.0,36.2305,36.249,36.2305,36.2367,13600.0
2011-03-11 12:10:00,58.66,58.66,58.55,58.64,75800.0,36.2305,36.2305,36.1625,36.2181,75800.0
2011-03-11 12:15:00,58.64,58.73,58.63,58.69,157200.0,36.2181,36.2737,36.212,36.249,157200.0
2011-03-11 12:20:00,58.69,58.76,58.68,58.76,33800.0,36.249,36.2922,36.2428,36.2922,33800.0
2011-03-11 12:25:00,58.76,58.77,58.73,58.76,12900.0,36.2922,36.2984,36.2737,36.2922,12900.0
2011-03-11 12:30:00,58.76,58.77,58.73,58.73,9400.0,36.2922,36.2984,36.2737,36.2737,9400.0
2011-03-11 12:35:00,58.74,58.77,58.73,58.75,22000.0,36.2799,36.2984,36.2737,36.2861,22000.0
2011-03-11 12:40:00,58.75,58.77,58.73,58.75,23400.0,36.2861,36.2984,36.2737,36.2861,23400.0
2011-03-11 12:45:00,58.75,58.78,58.71,58.77,133600.0,36.2861,36.3046,36.2614,36.2984,133600.0
2011-03-11 12:50:00,58.78,58.81,58.77,58.8,18900.0,36.3046,36.3231,36.2984,36.3169,18900.0
2011-03-11 12:55:00,58.81,58.82,58.79,58.8,23500.0,36.3231,36.3293,36.3108,36.3169,23500.0
2011-03-11 13:00:00,58.8,58.81,58.74,58.75,31000.0,36.3169,36.3231,36.2799,36.2861,31000.0
2011-03-11 13:05:00,58.75,58.79,58.75,58.77,13300.0,36.2861,36.3108,36.2861,36.2984,13300.0
2011-03-11 13:10:00,58.77,58.78,58.69,58.69,69300.0,36.2984,36.3046,36.249,36.249,69300.0
2011-03-11 13:15:00,58.7,58.73,58.68,58.72,42800.0,36.2552,36.2737,36.2428,36.2675,42800.0
2011-03-11 13:20:00,58.72,58.73,58.68,58.73,47300.0,36.2675,36.2737,36.2428,36.2737,47300.0
2011-03-11 13:25:00,58.73,58.77,58.72,58.73,15800.0,36.2737,36.2984,36.2675,36.2737,15800.0
2011-03-11 13:30:00,58.74,58.75,58.71,58.72,14900.0,36.2799,36.2861,36.2614,36.2675,14900.0
2011-03-11 13:35:00,58.71,58.76,58.7,58.7,22400.0,36.2614,36.2922,36.2552,36.2552,22400.0
2011-03-11 13:40:00,58.7,58.75,58.69,58.74,18600.0,36.2552,36.2861,36.249,36.2799,18600.0
2011-03-11 13:45:00,58.75,58.76,58.75,58.76,5600.0,36.2861,36.2922,36.2861,36.2922,5600.0
2011-03-11 13:50:00,58.76,58.77,58.73,58.75,22600.0,36.2922,36.2984,36.2737,36.2861,22600.0
2011-03-11 13:55:00,58.77,58.78,58.69,58.71,29400.0,36.2984,36.3046,36.249,36.2614,29400.0
2011-03-11 14:00:00,58.71,58.72,58.69,58.71,46200.0,36.2614,36.2675,36.249,36.2614,46200.0
2011-03-11 14:05:00,58.71,58.74,58.7,58.71,44200.0,36.2614,36.2799,36.2552,36.2614,44200.0
2011-03-11 14:10:00,58.71,58.78,58.7,58.78,70800.0,36.2614,36.3046,36.2552,36.3046,70800.0
2011-03-11 14:15:00,58.77,58.86,58.77,58.86,35100.0,36.2984,36.354,36.2984,36.354,35100.0
2011-03-11 14:20:00,58.86,58.88,58.84,58.88,21900.0,36.354,36.3664,36.3417,36.3664,21900.0
2011-03-11 14:25:00,58.88,58.92,58.87,58.9,29400.0,36.3664,36.3911,36.3602,36.3787,29400.0
2011-03-11 14:30:00,58.9,58.98,58.9,58.94,89800.0,36.3787,36.4281,36.3787,36.4034,89800.0
2011-03-11 14:35:00,58.94,58.95,58.89,58.89,90700.0,36.4034,36.4096,36.3725,36.3725,90700.0
2011-03-11 14:40:00,58.89,58.94,58.89,58.9,244800.0,36.3725,36.4034,36.3725,36.3787,244800.0
2011-03-11 14:45:00,58.9,58.96,58.9,58.95,61200.0,36.3787,36.4158,36.3787,36.4096,61200.0
2011-03-11 14:50:00,58.96,58.99,58.95,58.96,64200.0,36.4158,36.4343,36.4096,36.4158,64200.0
2011-03-11 14:55:00,58.96,58.98,58.95,58.96,21100.0,36.4158,36.4281,36.4096,36.4158,21100.0
2011-03-11 15:00:00,58.96,59.03,58.96,59.01,54600.0,36.4158,36.459,36.4158,36.4467,54600.0
2011-03-11 15:05:00,59.01,59.04,58.98,58.98,147400.0,36.4467,36.4652,36.4281,36.4281,147400.0
2011-03-11 15:10:00,58.98,58.99,58.96,58.98,27800.0,36.4281,36.4343,36.4158,36.4281,27800.0
2011-03-11 15:15:00,58.98,59.01,58.95,58.99,79800.0,36.4281,36.4467,36.4096,36.4343,79800.0
2011-03-11 15:20:00,58.99,59.03,58.99,59.03,66200.0,36.4343,36.459,36.4343,36.459,66200.0
2011-03-11 15:25:00,59.02,59.04,59.0,59.01,85100.0,36.4528,36.4652,36.4405,36.4467,85100.0
2011-03-11 15:30:00,59.01,59.06,58.9,58.92,192600.0,36.4467,36.4775,36.3787,36.3911,192600.0
2011-03-11 15:35:00,58.92,59.0,58.92,58.98,246000.0,36.3911,36.4405,36.3911,36.4281,246000.0
2011-03-11 15:40:00,58.98,59.01,58.93,59.0,225000.0,36.4281,36.4467,36.3972,36.4405,225000.0
2011-03-11 15:45:00,59.01,59.07,58.97,59.01,242700.0,36.4467,36.4837,36.4219,36.4467,242700.0
2011-03-11 15:50:00,59.0,59.04,58.99,58.99,205700.0,36.4405,36.4652,36.4343,36.4343,205700.0
2011-03-11 15:55:00,59.0,59.01,58.92,58.95,547400.0,36.4405,36.4467,36.3911,36.4096,547400.0
2011-03-14 09:30:00,58.55,58.65,58.52,58.61,135200.0,36.1625,36.2243,36.144,36.1996,135200.0
2011-03-14 09:35:00,58.63,58.71,58.58,58.62,107900.0,36.212,36.2614,36.1811,36.2058,107900.0
2011-03-14 09:40:00,58.63,58.64,58.41,58.49,228100.0,36.212,36.2181,36.0761,36.1255,228100.0
2011-03-14 09:45:00,58.49,58.59,58.43,58.5,176700.0,36.1255,36.1872,36.0884,36.1317,176700.0
2011-03-14 09:50:00,58.5,58.75,58.48,58.66,92700.0,36.1317,36.2861,36.1193,36.2305,92700.0
2011-03-14 09:55:00,58.64,58.72,58.59,58.67,37600.0,36.2181,36.2675,36.1872,36.2367,37600.0
2011-03-14 10:00:00,58.67,58.73,58.67,58.73,41700.0,36.2367,36.2737,36.2367,36.2737,41700.0
2011-03-14 10:05:00,58.72,58.75,58.66,58.68,41100.0,36.2675,36.2861,36.2305,36.2428,41100.0
2011-03-14 10:10:00,58.68,58.68,58.57,58.65,49900.0,36.2428,36.2428,36.1749,36.2243,49900.0
2011-03-14 10:15:00,58.63,58.68,58.6,58.62,58600.0,36.212,36.2428,36.1934,36.2058,58600.0
2011-03-14 10:20:00,58.62,58.68,58.55,58.56,34300.0,36.2058,36.2428,36.1625,36.1687,34300.0
2011-03-14 10:25:00,58.56,58.63,58.54,58.56,36400.0,36.1687,36.212,36.1564,36.1687,36400.0
2011-03-14 10:30:00,58.56,58.56,58.4,58.45,68000.0,36.1687,36.1687,36.0699,36.1008,68000.0
2011-03-14 10:35:00,58.45,58.52,58.44,58.48,49100.0,36.1008,36.144,36.0946,36.1193,49100.0
2011-03-14 10:40:00,58.48,58.55,58.47,58.55,30400.0,36.1193,36.1625,36.1131,36.1625,30400.0
2011-03-14 10:45:00,58.55,58.72,58.55,58.71,31900.0,36.1625,36.2675,36.1625,36.2614,31900.0
2011-03-14 10:50:00,58.71,58.75,58.66,58.69,53700.0,36.2614,36.2861,36.2305,36.249,53700.0
2011-03-14 10:55:00,58.69,58.69,58.55,58.56,38400.0,36.249,36.249,36.1625,36.1687,38400.0
2011-03-14 11:00:00,58.56,58.57,58.5,58.55,51300.0,36.1687,36.1749,36.1317,36.1625,51300.0
2011-03-14 11:05:00,58.55,58.6,58.47,58.49,52600.0,36.1625,36.1934,36.1131,36.1255,52600.0
2011-03-14 11:10:00,58.48,58.52,58.28,58.36,280300.0,36.1193,36.144,35.9958,36.0452,280300.0
2011-03-14 11:15:00,58.35,58.35,58.25,58.29,82800.0,36.039,36.039,35.9772,36.002,82800.0
2011-03-14 11:20:00,58.29,58.5,58.29,58.5,138700.0,36.002,36.1317,36.002,36.1317,138700.0
2011-03-14 11:25:00,58.5,58.58,58.34,58.34,265900.0,36.1317,36.1811,36.0328,36.0328,265900.0
2011-03-14 11:30:00,58.34,58.36,58.24,58.3,62000.0,36.0328,36.0452,35.9711,36.0081,62000.0
2011-03-14 11:35:00,58.29,58.38,58.28,58.36,34000.0,36.002,36.0575,35.9958,36.0452,34000.0
2011-03-14 11:40:00,58.36,58.54,58.36,58.51,49900.0,36.0452,36.1564,36.0452,36.1378,49900.0
2011-03-14 11:45:00,58.51,58.54,58.46,58.47,308900.0,36.1378,36.1564,36.107,36.1131,308900.0
2011-03-14 11:50:00,58.47,58.48,58.36,58.36,37600.0,36.1131,36.1193,36.0452,36.0452,37600.0
2011-03-14 11:55:00,58.36,58.42,58.35,58.42,28000.0,36.0452,36.0822,36.039,36.0822,28000.0
2011-03-14 12:00:00,58.42,58.46,58.41,58.45,41600.0,36.0822,36.107,36.0761,36.1008,41600.0
2011-03-14 12:05:00,58.45,58.49,58.43,58.49,36000.0,36.1008,36.1255,36.0884,36.1255,36000.0
2011-03-14 12:10:00,58.49,58.53,58.48,58.48,18700.0,36.1255,36.1502,36.1193,36.1193,18700.0
2011-03-14 12:15:00,58.47,58.47,58.36,58.41,26700.0,36.1131,36.1131,36.0452,36.0761,26700.0
2011-03-14 12:20:00,58.41,58.46,58.4,58.46,15800.0,36.0761,36.107,36.0699,36.107,15800.0
2011-03-14 12:25:00,58.45,58.54,58.45,58.53,217100.0,36.1008,36.1564,36.1008,36.1502,217100.0
2011-03-14 12:30:00,58.52,58.53,58.47,58.51,10900.0,36.144,36.1502,36.1131,36.1378,10900.0
2011-03-14 12:35:00,58.51,58.52,58.35,58.36,25400.0,36.1378,36.144,36.039,36.0452,25400.0
2011-03-14 12:40:00,58.35,58.4,58.35,58.39,12500.0,36.039,36.0699,36.039,36.0637,12500.0
2011-03-14 12:45:00,58.39,58.4,58.33,58.35,32400.0,36.0637,36.0699,36.0267,36.039,32400.0
2011-03-14 12:50:00,58.35,58.36,58.33,58.34,13400.0,36.039,36.0452,36.0267,36.0328,13400.0
2011-03-14 12:55:00,58.34,58.4,58.32,58.4,25900.0,36.0328,36.0699,36.0205,36.0699,25900.0
2011-03-14 13:00:00,58.4,58.41,58.37,58.37,13300.0,36.0699,36.0761,36.0514,36.0514,13300.0
2011-03-14 13:05:00,58.36,58.47,58.36,58.44,34700.0,36.0452,36.1131,36.0452,36.0946,34700.0
2011-03-14 13:10:00,58.45,58.48,58.43,58.48,13600.0,36.1008,36.1193,36.0884,36.1193,13600.0
2011-03-14 13:15:00,58.48,58.48,58.4,58.42,17300.0,36.1193,36.1193,36.0699,36.0822,17300.0
2011-03-14 13:20:00,58.43,58.43,58.34,58.35,17400.0,36.0884,36.0884,36.0328,36.039,17400.0
2011-03-14 13:25:00,58.35,58.43,58.35,58.42,77300.0,36.039,36.0884,36.039,36.0822,77300.0
2011-03-14 13:30:00,58.42,58.44,58.36,58.36,17800.0,36.0822,36.0946,36.0452,36.0452,17800.0
2011-03-14 13:35:00,58.36,58.37,58.3,58.33,14900.0,36.0452,36.0514,36.0081,36.0267,14900.0
2011-03-14 13:40:00,58.31,58.4,58.3,58.37,20700.0,36.0143,36.0699,36.0081,36.0514,20700.0
2011-03-14 13:45:00,58.37,58.39,58.34,58.35,12200.0,36.0514,36.0637,36.0328,36.039,12200.0
2011-03-14 13:50:00,58.36,58.46,58.34,58.45,14600.0,36.0452,36.107,36.0328,36.1008,14600.0
2011-03-14 13:55:00,58.45,58.46,58.33,58.35,18400.0,36.1008,36.107,36.0267,36.039,18400.0
2011-03-14 14:00:00,58.34,58.35,58.31,58.32,19500.0,36.0328,36.039,36.0143,36.0205,19500.0
2011-03-14 14:05:00,58.32,58.46,58.32,58.43,32700.0,36.0205,36.107,36.0205,36.0884,32700.0
2011-03-14 14:10:00,58.42,58.49,58.4,58.43,68300.0,36.0822,36.1255,36.0699,36.0884,68300.0
2011-03-14 14:15:00,58.44,58.46,58.4,58.41,14300.0,36.0946,36.107,36.0699,36.0761,14300.0
2011-03-14 14:20:00,58.42,58.55,58.42,58.52,28800.0,36.0822,36.1625,36.0822,36.144,28800.0
2011-03-14 14:25:00,58.52,58.57,58.49,58.56,124400.0,36.144,36.1749,36.1255,36.1687,124400.0
2011-03-14 14:30:00,58.56,58.56,58.48,58.49,21500.0,36.1687,36.1687,36.1193,36.1255,21500.0
2011-03-14 14:35:00,58.48,58.51,58.44,58.45,19500.0,36.1193,36.1378,36.0946,36.1008,19500.0
2011-03-14 14:40:00,58.45,58.47,58.41,58.41,18300.0,36.1008,36.1131,36.0761,36.0761,18300.0
2011-03-14 14:45:00,58.41,58.47,58.4,58.47,11600.0,36.0761,36.1131,36.0699,36.1131,11600.0
2011-03-14 14:50:00,58.47,58.49,58.4,58.43,33800.0,36.1131,36.1255,36.0699,36.0884,33800.0
2011-03-14 14:55:00,58.44,58.47,58.42,58.42,15200.0,36.0946,36.1131,36.0822,36.0822,15200.0
2011-03-14 15:00:00,58.42,58.48,58.38,58.38,27100.0,36.0822,36.1193,36.0575,36.0575,27100.0
2011-03-14 15:05:00,58.39,58.54,58.39,58.51,44000.0,36.0637,36.1564,36.0637,36.1378,44000.0
2011-03-14 15:10:00,58.51,58.65,58.51,58.64,35500.0,36.1378,36.2243,36.1378,36.2181,35500.0
2011-03-14 15:15:00,58.63,58.64,58.53,58.54,30400.0,36.212,36.2181,36.1502,36.1564,30400.0
2011-03-14 15:20:00,58.53,58.56,58.48,58.51,64300.0,36.1502,36.1687,36.1193,36.1378,64300.0
2011-03-14 15:25:00,58.51,58.55,58.48,58.52,40800.0,36.1378,36.1625,36.1193,36.144,40800.0
2011-03-14 15:30:00,58.52,58.55,58.48,58.5,71200.0,36.144,36.1625,36.1193,36.1317,71200.0
2011-03-14 15:35:00,58.5,58.56,58.47,58.54,57400.0,36.1317,36.1687,36.1131,36.1564,57400.0
2011-03-14 15:40:00,58.54,58.68,58.54,58.67,187700.0,36.1564,36.2428,36.1564,36.2367,187700.0
2011-03-14 15:45:00,58.66,58.69,58.55,58.56,163900.0,36.2305,36.249,36.1625,36.1687,163900.0
2011-03-14 15:50:00,58.55,58.62,58.54,58.56,119200.0,36.1625,36.2058,36.1564,36.1687,119200.0
2011-03-14 15:55:00,58.55,58.57,58.48,58.52,230200.0,36.1625,36.1749,36.1193,36.144,230200.0
2011-03-15 09:30:00,57.35,57.47,57.11,57.13,333000.0,35.4214,35.4955,35.2731,35.2855,333000.0
2011-03-15 09:35:00,57.14,57.23,57.09,57.2,192600.0,35.2917,35.3473,35.2608,35.3287,192600.0
2011-03-15 09:40:00,57.19,57.46,57.19,57.41,219000.0,35.3226,35.4893,35.3226,35.4584,219000.0
2011-03-15 09:45:00,57.41,57.61,57.31,57.61,289600.0,35.4584,35.582,35.3967,35.582,289600.0
2011-03-15 09:50:00,57.61,57.64,57.5,57.51,245600.0,35.582,35.6005,35.514,35.5202,245600.0
2011-03-15 09:55:00,57.51,57.51,57.39,57.45,258700.0,35.5202,35.5202,35.4461,35.4831,258700.0
2011-03-15 10:00:00,57.47,57.55,57.41,57.53,266800.0,35.4955,35.5449,35.4584,35.5326,266800.0
2011-03-15 10:05:00,57.54,57.68,57.41,57.56,592000.0,35.5387,35.6252,35.4584,35.5511,592000.0
2011-03-15 10:10:00,57.55,57.68,57.52,57.65,224000.0,35.5449,35.6252,35.5264,35.6067,224000.0
2011-03-15 10:15:00,57.66,57.69,57.62,57.67,70000.0,35.6128,35.6314,35.5881,35.619,70000.0
2011-03-15 10:20:00,57.67,57.81,57.66,57.81,227600.0,35.619,35.7055,35.6128,35.7055,227600.0
2011-03-15 10:25:00,57.8,57.98,57.79,57.98,136800.0,35.6993,35.8105,35.6931,35.8105,136800.0
2011-03-15 10:30:00,57.97,57.98,57.81,57.82,116300.0,35.8043,35.8105,35.7055,35.7117,116300.0
2011-03-15 10:35:00,57.83,57.84,57.79,57.8,70300.0,35.7178,35.724,35.6931,35.6993,70300.0
2011-03-15 10:40:00,57.79,57.92,57.78,57.91,173000.0,35.6931,35.7734,35.687,35.7673,173000.0
2011-03-15 10:45:00,57.93,57.93,57.82,57.84,80200.0,35.7796,35.7796,35.7117,35.724,80200.0
2011-03-15 10:50:00,57.84,57.9,57.82,57.88,40800.0,35.724,35.7611,35.7117,35.7487,40800.0
2011-03-15 10:55:00,57.87,57.88,57.75,57.82,79200.0,35.7425,35.7487,35.6684,35.7117,79200.0
2011-03-15 11:00:00,57.83,57.83,57.71,57.71,48800.0,35.7178,35.7178,35.6437,35.6437,48800.0
2011-03-15 11:05:00,57.72,57.76,57.69,57.7,58500.0,35.6499,35.6746,35.6314,35.6376,58500.0
2011-03-15 11:10:00,57.71,57.72,57.65,57.68,68300.0,35.6437,35.6499,35.6067,35.6252,68300.0
2011-03-15 11:15:00,57.68,57.68,57.58,57.67,54600.0,35.6252,35.6252,35.5634,35.619,54600.0
2011-03-15 11:20:00,57.68,57.7,57.62,57.62,47400.0,35.6252,35.6376,35.5881,35.5881,47400.0
2011-03-15 11:25:00,57.62,57.74,57.61,57.73,79400.0,35.5881,35.6623,35.582,35.6561,79400.0
2011-03-15 11:30:00,57.73,57.76,57.69,57.7,48400.0,35.6561,35.6746,35.6314,35.6376,48400.0
2011-03-15 11:35:00,57.7,57.72,57.6,57.71,57700.0,35.6376,35.6499,35.5758,35.6437,57700.0
2011-03-15 11:40:00,57.7,57.75,57.66,57.74,23300.0,35.6376,35.6684,35.6128,35.6623,23300.0
2011-03-15 11:45:00,57.74,57.77,57.71,57.72,36900.0,35.6623,35.6808,35.6437,35.6499,36900.0
2011-03-15 11:50:00,57.71,57.74,57.62,57.72,47000.0,35.6437,35.6623,35.5881,35.6499,47000.0
2011-03-15 11:55:00,57.73,57.8,57.73,57.78,18800.0,35.6561,35.6993,35.6561,35.687,18800.0
2011-03-15 12:00:00,57.77,57.95,57.76,57.92,101800.0,35.6808,35.792,35.6746,35.7734,101800.0
2011-03-15 12:05:00,57.93,57.99,57.93,57.98,29500.0,35.7796,35.8167,35.7796,35.8105,29500.0
2011-03-15 12:10:00,57.98,58.04,57.98,58.04,26900.0,35.8105,35.8475,35.8105,35.8475,26900.0
2011-03-15 12:15:00,58.04,58.05,58.03,58.05,16300.0,35.8475,35.8537,35.8414,35.8537,16300.0
2011-03-15 12:20:00,58.05,58.11,58.04,58.11,116800.0,35.8537,35.8908,35.8475,35.8908,116800.0
2011-03-15 12:25:00,58.11,58.26,58.11,58.25,89400.0,35.8908,35.9834,35.8908,35.9772,89400.0
2011-03-15 12:30:00,58.25,58.26,58.16,58.22,42200.0,35.9772,35.9834,35.9217,35.9587,42200.0
2011-03-15 12:35:00,58.23,58.26,58.21,58.25,43000.0,35.9649,35.9834,35.9525,35.9772,43000.0
2011-03-15 12:40:00,58.25,58.26,58.14,58.14,86600.0,35.9772,35.9834,35.9093,35.9093,86600.0
2011-03-15 12:45:00,58.14,58.14,58.04,58.05,157800.0,35.9093,35.9093,35.8475,35.8537,157800.0
2011-03-15 12:50:00,58.06,58.12,58.05,58.12,24500.0,35.8599,35.897,35.8537,35.897,24500.0
2011-03-15 12:55:00,58.12,58.16,58.1,58.14,29400.0,35.897,35.9217,35.8846,35.9093,29400.0
2011-03-15 13:00:00,58.14,58.15,58.07,58.09,19100.0,35.9093,35.9155,35.8661,35.8784,19100.0
2011-03-15 13:05:00,58.09,58.11,58.03,58.05,37700.0,35.8784,35.8908,35.8414,35.8537,37700.0
2011-03-15 13:10:00,58.04,58.09,58.03,58.08,66100.0,35.8475,35.8784,35.8414,35.8723,66100.0
2011-03-15 13:15:00,58.08,58.09,57.98,58.0,26800.0,35.8723,35.8784,35.8105,35.8228,26800.0
2011-03-15 13:20:00,58.0,58.04,57.98,57.99,23600.0,35.8228,35.8475,35.8105,35.8167,23600.0
2011-03-15 13:25:00,57.98,57.99,57.91,57.93,58200.0,35.8105,35.8167,35.7673,35.7796,58200.0
2011-03-15 13:30:00,57.94,58.04,57.93,58.04,45300.0,35.7858,35.8475,35.7796,35.8475,45300.0
2011-03-15 13:35:00,58.03,58.07,58.01,58.07,21600.0,35.8414,35.8661,35.829,35.8661,21600.0
2011-03-15 13:40:00,58.08,58.12,58.05,58.05,29700.0,35.8723,35.897,35.8537,35.8537,29700.0
2011-03-15 13:45:00,58.05,58.1,58.0,58.08,56500.0,35.8537,35.8846,35.8228,35.8723,56500.0
2011-03-15 13:50:00,58.08,58.12,58.05,58.05,21400.0,35.8723,35.897,35.8537,35.8537,21400.0
2011-03-15 13:55:00,58.05,58.15,58.05,58.13,49700.0,35.8537,35.9155,35.8537,35.9031,49700.0
2011-03-15 14:00:00,58.15,58.17,58.1,58.11,20600.0,35.9155,35.9278,35.8846,35.8908,20600.0
2011-03-15 14:05:00,58.12,58.15,58.11,58.14,19700.0,35.897,35.9155,35.8908,35.9093,19700.0
2011-03-15 14:10:00,58.14,58.17,58.13,58.13,27400.0,35.9093,35.9278,35.9031,35.9031,27400.0
2011-03-15 14:15:00,58.13,58.19,57.97,57.97,114700.0,35.9031,35.9402,35.8043,35.8043,114700.0
2011-03-15 14:20:00,57.98,58.17,57.97,58.16,88300.0,35.8105,35.9278,35.8043,35.9217,88300.0
2011-03-15 14:25:00,58.17,58.3,58.13,58.26,61400.0,35.9278,36.0081,35.9031,35.9834,61400.0
2011-03-15 14:30:00,58.27,58.38,58.24,58.32,113000.0,35.9896,36.0575,35.9711,36.0205,113000.0
2011-03-15 14:35:00,58.32,58.33,58.26,58.28,49600.0,36.0205,36.0267,35.9834,35.9958,49600.0
2011-03-15 14:40:00,58.27,58.36,58.27,58.35,42700.0,35.9896,36.0452,35.9896,36.039,42700.0
2011-03-15 14:45:00,58.35,58.41,58.35,58.37,25700.0,36.039,36.0761,36.039,36.0514,25700.0
2011-03-15 14:50:00,58.36,58.41,58.32,58.37,36800.0,36.0452,36.0761,36.0205,36.0514,36800.0
2011-03-15 14:55:00,58.36,58.43,58.3,58.33,40200.0,36.0452,36.0884,36.0081,36.0267,40200.0
2011-03-15 15:00:00,58.32,58.41,58.31,58.39,27100.0,36.0205,36.0761,36.0143,36.0637,27100.0
2011-03-15 15:05:00,58.38,58.44,58.38,58.39,27000.0,36.0575,36.0946,36.0575,36.0637,27000.0
2011-03-15 15:10:00,58.4,58.46,58.35,58.35,50100.0,36.0699,36.107,36.039,36.039,50100.0
2011-03-15 15:15:00,58.36,58.42,58.34,58.41,43700.0,36.0452,36.0822,36.0328,36.0761,43700.0
2011-03-15 15:20:00,58.42,58.5,58.41,58.49,86200.0,36.0822,36.1317,36.0761,36.1255,86200.0
2011-03-15 15:25:00,58.49,58.5,58.47,58.47,28500.0,36.1255,36.1317,36.1131,36.1131,28500.0
2011-03-15 15:30:00,58.47,58.48,58.39,58.42,143500.0,36.1131,36.1193,36.0637,36.0822,143500.0
2011-03-15 15:35:00,58.41,58.45,58.39,58.44,101100.0,36.0761,36.1008,36.0637,36.0946,101100.0
2011-03-15 15:40:00,58.43,58.51,58.41,58.46,87800.0,36.0884,36.1378,36.0761,36.107,87800.0
2011-03-15 15:45:00,58.46,58.46,58.27,58.29,118400.0,36.107,36.107,35.9896,36.002,118400.0
2011-03-15 15:50:00,58.29,58.3,58.22,58.24,259000.0,36.002,36.0081,35.9587,35.9711,259000.0
2011-03-15 15:55:00,58.24,58.27,58.06,58.11,383300.0,35.9711,35.9896,35.8599,35.8908,383300.0
2011-03-15 16:00:00,58.06,58.1,57.96,57.96,1077800.0,35.8599,35.8846,35.7981,35.7981,1077800.0
2011-03-15 16:05:00,57.98,58.06,57.98,58.06,20700.0,35.8105,35.8599,35.8105,35.8599,20700.0
2011-03-15 16:10:00,58.06,58.06,58.06,58.06,0.0,35.8599,35.8599,35.8599,35.8599,0.0
2011-03-16 09:30:00,58.02,58.1,57.91,57.91,268200.0,35.8352,35.8846,35.7673,35.7673,268200.0
2011-03-16 09:35:00,57.91,57.92,57.75,57.76,133300.0,35.7673,35.7734,35.6684,35.6746,133300.0
2011-03-16 09:40:00,57.76,57.82,57.57,57.8,152800.0,35.6746,35.7117,35.5573,35.6993,152800.0
2011-03-16 09:45:00,57.79,57.8,57.62,57.66,143800.0,35.6931,35.6993,35.5881,35.6128,143800.0
2011-03-16 09:50:00,57.67,57.73,57.65,57.71,173700.0,35.619,35.6561,35.6067,35.6437,173700.0
2011-03-16 09:55:00,57.7,57.83,57.7,57.76,134600.0,35.6376,35.7178,35.6376,35.6746,134600.0
2011-03-16 10:00:00,57.76,57.9,57.74,57.88,244200.0,35.6746,35.7611,35.6623,35.7487,244200.0
2011-03-16 10:05:00,57.87,57.98,57.85,57.94,92400.0,35.7425,35.8105,35.7302,35.7858,92400.0
2011-03-16 10:10:00,57.95,57.99,57.86,57.86,159700.0,35.792,35.8167,35.7364,35.7364,159700.0
2011-03-16 10:15:00,57.86,57.9,57.82,57.88,82400.0,35.7364,35.7611,35.7117,35.7487,82400.0
2011-03-16 10:20:00,57.88,57.92,57.83,57.87,71800.0,35.7487,35.7734,35.7178,35.7425,71800.0
2011-03-16 10:25:00,57.88,57.98,57.85,57.96,37100.0,35.7487,35.8105,35.7302,35.7981,37100.0
2011-03-16 10:30:00,57.97,58.1,57.95,58.03,77300.0,35.8043,35.8846,35.792,35.8414,77300.0
2011-03-16 10:35:00,58.03,58.09,57.99,58.09,55200.0,35.8414,35.8784,35.8167,35.8784,55200.0
2011-03-16 10:40:00,58.08,58.19,58.08,58.15,78700.0,35.8723,35.9402,35.8723,35.9155,78700.0
2011-03-16 10:45:00,58.15,58.21,58.1,58.2,46000.0,35.9155,35.9525,35.8846,35.9464,46000.0
2011-03-16 10:50:00,58.2,58.21,58.1,58.1,26200.0,35.9464,35.9525,35.8846,35.8846,26200.0
2011-03-16 10:55:00,58.1,58.1,57.86,57.87,99100.0,35.8846,35.8846,35.7364,35.7425,99100.0
2011-03-16 11:00:00,57.86,57.88,57.56,57.67,557000.0,35.7364,35.7487,35.5511,35.619,557000.0
2011-03-16 11:05:00,57.67,57.9,57.52,57.87,391100.0,35.619,35.7611,35.5264,35.7425,391100.0
2011-03-16 11:10:00,57.85,58.08,57.83,57.98,159300.0,35.7302,35.8723,35.7178,35.8105,159300.0
2011-03-16 11:15:00,57.99,58.0,57.89,57.89,136000.0,35.8167,35.8228,35.7549,35.7549,136000.0
2011-03-16 11:20:00,57.89,57.89,57.74,57.76,57200.0,35.7549,35.7549,35.6623,35.6746,57200.0
2011-03-16 11:25:00,57.76,57.82,57.7,57.78,69700.0,35.6746,35.7117,35.6376,35.687,69700.0
2011-03-16 11:30:00,57.78,57.83,57.74,57.79,36700.0,35.687,35.7178,35.6623,35.6931,36700.0
2011-03-16 11:35:00,57.8,57.83,57.67,57.74,32800.0,35.6993,35.7178,35.619,35.6623,32800.0
2011-03-16 11:40:00,57.74,57.78,57.7,57.72,60500.0,35.6623,35.687,35.6376,35.6499,60500.0
2011-03-16 11:45:00,57.7,57.71,57.59,57.69,55900.0,35.6376,35.6437,35.5696,35.6314,55900.0
2011-03-16 11:50:00,57.69,57.71,57.6,57.62,42200.0,35.6314,35.6437,35.5758,35.5881,42200.0
2011-03-16 11:55:00,57.62,57.68,57.59,57.68,27300.0,35.5881,35.6252,35.5696,35.6252,27300.0
2011-03-16 12:00:00,57.66,57.68,57.54,57.54,101900.0,35.6128,35.6252,35.5387,35.5387,101900.0
2011-03-16 12:05:00,57.55,57.6,57.53,57.6,63400.0,35.5449,35.5758,35.5326,35.5758,63400.0
2011-03-16 12:10:00,57.6,57.69,57.52,57.53,65200.0,35.5758,35.6314,35.5264,35.5326,65200.0
2011-03-16 12:15:00,57.53,57.6,57.46,57.51,117000.0,35.5326,35.5758,35.4893,35.5202,117000.0
2011-03-16 12:20:00,57.5,57.52,57.45,57.52,157700.0,35.514,35.5264,35.4831,35.5264,157700.0
2011-03-16 12:25:00,57.52,57.64,57.51,57.62,49900.0,35.5264,35.6005,35.5202,35.5881,49900.0
2011-03-16 12:30:00,57.62,57.64,57.51,57.57,57300.0,35.5881,35.6005,35.5202,35.5573,57300.0
2011-03-16 12:35:00,57.59,57.6,57.47,57.49,35000.0,35.5696,35.5758,35.4955,35.5078,35000.0
2011-03-16 12:40:00,57.49,57.56,57.48,57.49,30100.0,35.5078,35.5511,35.5017,35.5078,30100.0
2011-03-16 12:45:00,57.49,57.62,57.49,57.6,45000.0,35.5078,35.5881,35.5078,35.5758,45000.0
2011-03-16 12:50:00,57.61,57.64,57.58,57.64,46000.0,35.582,35.6005,35.5634,35.6005,46000.0
2011-03-16 12:55:00,57.65,57.72,57.63,57.66,23800.0,35.6067,35.6499,35.5943,35.6128,23800.0
2011-03-16 13:00:00,57.67,57.74,57.66,57.69,39300.0,35.619,35.6623,35.6128,35.6314,39300.0
2011-03-16 13:05:00,57.69,57.69,57.59,57.59,36400.0,35.6314,35.6314,35.5696,35.5696,36400.0
2011-03-16 13:10:00,57.6,57.61,57.53,57.55,42000.0,35.5758,35.582,35.5326,35.5449,42000.0
2011-03-16 13:15:00,57.55,57.56,57.51,57.54,30300.0,35.5449,35.5511,35.5202,35.5387,30300.0
2011-03-16 13:20:00,57.55,57.58,57.42,57.42,45800.0,35.5449,35.5634,35.4646,35.4646,45800.0
2011-03-16 13:25:00,57.42,57.46,57.39,57.44,188800.0,35.4646,35.4893,35.4461,35.477,188800.0
2011-03-16 13:30:00,57.44,57.46,57.29,57.29,263100.0,35.477,35.4893,35.3843,35.3843,263100.0
2011-03-16 13:35:00,57.29,57.3,57.24,57.28,51000.0,35.3843,35.3905,35.3534,35.3781,51000.0
2011-03-16 13:40:00,57.28,57.36,57.24,57.33,98000.0,35.3781,35.4276,35.3534,35.409,98000.0
2011-03-16 13:45:00,57.33,57.4,57.33,57.39,82300.0,35.409,35.4523,35.409,35.4461,82300.0
2011-03-16 13:50:00,57.39,57.42,57.28,57.29,42700.0,35.4461,35.4646,35.3781,35.3843,42700.0
2011-03-16 13:55:00,57.3,57.34,57.29,57.29,44100.0,35.3905,35.4152,35.3843,35.3843,44100.0
2011-03-16 14:00:00,57.29,57.29,57.22,57.24,204300.0,35.3843,35.3843,35.3411,35.3534,204300.0
2011-03-16 14:05:00,57.25,57.25,57.16,57.19,102700.0,35.3596,35.3596,35.304,35.3226,102700.0
2011-03-16 14:10:00,57.18,57.19,57.0,57.14,239400.0,35.3164,35.3226,35.2052,35.2917,239400.0
2011-03-16 14:15:00,57.13,57.13,56.95,56.95,160500.0,35.2855,35.2855,35.1743,35.1743,160500.0
2011-03-16 14:20:00,56.96,57.06,56.95,57.04,110200.0,35.1805,35.2423,35.1743,35.2299,110200.0
2011-03-16 14:25:00,57.05,57.16,57.05,57.11,149100.0,35.2361,35.304,35.2361,35.2731,149100.0
2011-03-16 14:30:00,57.11,57.18,57.07,57.13,82700.0,35.2731,35.3164,35.2484,35.2855,82700.0
2011-03-16 14:35:00,57.13,57.33,57.13,57.32,156600.0,35.2855,35.409,35.2855,35.4028,156600.0
2011-03-16 14:40:00,57.32,57.47,57.31,57.37,203700.0,35.4028,35.4955,35.3967,35.4337,203700.0
2011-03-16 14:45:00,57.37,57.53,57.34,57.48,229200.0,35.4337,35.5326,35.4152,35.5017,229200.0
2011-03-16 14:50:00,57.48,57.55,57.47,57.51,72100.0,35.5017,35.5449,35.4955,35.5202,72100.0
2011-03-16 14:55:00,57.51,57.65,57.5,57.53,259700.0,35.5202,35.6067,35.514,35.5326,259700.0
2011-03-16 15:00:00,57.52,57.6,57.47,57.57,184700.0,35.5264,35.5758,35.4955,35.5573,184700.0
2011-03-16 15:05:00,57.57,57.59,57.5,57.56,66100.0,35.5573,35.5696,35.514,35.5511,66100.0
2011-03-16 15:10:00,57.57,57.63,57.47,57.48,84800.0,35.5573,35.5943,35.4955,35.5017,84800.0
2011-03-16 15:15:00,57.48,57.57,57.47,57.55,84900.0,35.5017,35.5573,35.4955,35.5449,84900.0
2011-03-16 15:20:00,57.55,57.61,57.51,57.56,137700.0,35.5449,35.582,35.5202,35.5511,137700.0
2011-03-16 15:25:00,57.55,57.6,57.34,57.42,226100.0,35.5449,35.5758,35.4152,35.4646,226100.0
2011-03-16 15:30:00,57.42,57.47,57.35,57.43,214500.0,35.4646,35.4955,35.4214,35.4708,214500.0
2011-03-16 15:35:00,57.43,57.51,57.43,57.47,191300.0,35.4708,35.5202,35.4708,35.4955,191300.0
2011-03-16 15:40:00,57.46,57.59,57.44,57.57,218600.0,35.4893,35.5696,35.477,35.5573,218600.0
2011-03-16 15:45:00,57.56,57.56,57.34,57.42,336100.0,35.5511,35.5511,35.4152,35.4646,336100.0
2011-03-16 15:50:00,57.42,57.43,57.35,57.39,368400.0,35.4646,35.4708,35.4214,35.4461,368400.0
2011-03-16 15:55:00,57.39,57.4,57.27,57.32,616900.0,35.4461,35.4523,35.372,35.4028,616900.0
2011-03-17 09:30:00,57.95,58.17,57.92,57.95,151700.0,35.792,35.9278,35.7734,35.792,151700.0
2011-03-17 09:35:00,57.93,58.0,57.84,57.98,121500.0,35.7796,35.8228,35.724,35.8105,121500.0
2011-03-17 09:40:00,57.99,58.0,57.83,57.88,126300.0,35.8167,35.8228,35.7178,35.7487,126300.0
2011-03-17 09:45:00,57.87,57.87,57.58,57.65,132800.0,35.7425,35.7425,35.5634,35.6067,132800.0
2011-03-17 09:50:00,57.64,57.79,57.62,57.64,84800.0,35.6005,35.6931,35.5881,35.6005,84800.0
2011-03-17 09:55:00,57.65,57.88,57.65,57.77,288500.0,35.6067,35.7487,35.6067,35.6808,288500.0
2011-03-17 10:00:00,57.8,57.9,57.7,57.79,232100.0,35.6993,35.7611,35.6376,35.6931,232100.0
2011-03-17 10:05:00,57.78,57.83,57.71,57.8,135300.0,35.687,35.7178,35.6437,35.6993,135300.0
2011-03-17 10:10:00,57.8,57.82,57.71,57.72,48900.0,35.6993,35.7117,35.6437,35.6499,48900.0
2011-03-17 10:15:00,57.73,57.95,57.7,57.93,176800.0,35.6561,35.792,35.6376,35.7796,176800.0
2011-03-17 10:20:00,57.93,57.93,57.87,57.92,39300.0,35.7796,35.7796,35.7425,35.7734,39300.0
2011-03-17 10:25:00,57.92,58.01,57.91,57.97,67700.0,35.7734,35.829,35.7673,35.8043,67700.0
2011-03-17 10:30:00,57.96,57.97,57.9,57.91,20900.0,35.7981,35.8043,35.7611,35.7673,20900.0
2011-03-17 10:35:00,57.9,57.93,57.82,57.84,36100.0,35.7611,35.7796,35.7117,35.724,36100.0
2011-03-17 10:40:00,57.84,57.84,57.74,57.82,142300.0,35.724,35.724,35.6623,35.7117,142300.0
2011-03-17 10:45:00,57.82,57.82,57.73,57.76,43600.0,35.7117,35.7117,35.6561,35.6746,43600.0
2011-03-17 10:50:00,57.76,57.79,57.7,57.71,226600.0,35.6746,35.6931,35.6376,35.6437,226600.0
2011-03-17 10:55:00,57.72,57.74,57.68,57.7,64600.0,35.6499,35.6623,35.6252,35.6376,64600.0
2011-03-17 11:00:00,57.7,57.77,57.67,57.75,92900.0,35.6376,35.6808,35.619,35.6684,92900.0
2011-03-17 11:05:00,57.76,57.79,57.75,57.75,36700.0,35.6746,35.6931,35.6684,35.6684,36700.0
2011-03-17 11:10:00,57.75,57.76,57.55,57.55,50900.0,35.6684,35.6746,35.5449,35.5449,50900.0
2011-03-17 11:15:00,57.55,57.67,57.47,57.66,324400.0,35.5449,35.619,35.4955,35.6128,324400.0
2011-03-17 11:20:00,57.66,57.74,57.64,57.66,195600.0,35.6128,35.6623,35.6005,35.6128,195600.0
2011-03-17 11:25:00,57.66,57.66,57.55,57.55,57800.0,35.6128,35.6128,35.5449,35.5449,57800.0
2011-03-17 11:30:00,57.55,57.71,57.55,57.71,128700.0,35.5449,35.6437,35.5449,35.6437,128700.0
2011-03-17 11:35:00,57.71,57.76,57.7,57.72,80700.0,35.6437,35.6746,35.6376,35.6499,80700.0
2011-03-17 11:40:00,57.72,57.73,57.69,57.7,22400.0,35.6499,35.6561,35.6314,35.6376,22400.0
2011-03-17 11:45:00,57.7,57.71,57.61,57.67,43900.0,35.6376,35.6437,35.582,35.619,43900.0
2011-03-17 11:50:00,57.66,57.73,57.62,57.72,51300.0,35.6128,35.6561,35.5881,35.6499,51300.0
2011-03-17 11:55:00,57.73,57.75,57.67,57.67,21800.0,35.6561,35.6684,35.619,35.619,21800.0
2011-03-17 12:00:00,57.67,57.73,57.67,57.71,37500.0,35.619,35.6561,35.619,35.6437,37500.0
2011-03-17 12:05:00,57.7,57.79,57.7,57.78,31500.0,35.6376,35.6931,35.6376,35.687,31500.0
2011-03-17 12:10:00,57.77,57.8,57.77,57.79,26800.0,35.6808,35.6993,35.6808,35.6931,26800.0
2011-03-17 12:15:00,57.8,57.82,57.79,57.8,72400.0,35.6993,35.7117,35.6931,35.6993,72400.0
2011-03-17 12:20:00,57.8,57.81,57.78,57.8,85500.0,35.6993,35.7055,35.687,35.6993,85500.0
2011-03-17 12:25:00,57.79,57.8,57.76,57.79,41100.0,35.6931,35.6993,35.6746,35.6931,41100.0
2011-03-17 12:30:00,57.79,57.83,57.79,57.81,80300.0,35.6931,35.7178,35.6931,35.7055,80300.0
2011-03-17 12:35:00,57.82,57.83,57.78,57.78,24900.0,35.7117,35.7178,35.687,35.687,24900.0
2011-03-17 12:40:00,57.79,57.8,57.77,57.78,14700.0,35.6931,35.6993,35.6808,35.687,14700.0
2011-03-17 12:45:00,57.77,57.78,57.73,57.75,53200.0,35.6808,35.687,35.6561,35.6684,53200.0
2011-03-17 12:50:00,57.75,57.76,57.71,57.74,28300.0,35.6684,35.6746,35.6437,35.6623,28300.0
2011-03-17 12:55:00,57.74,57.74,57.69,57.69,8900.0,35.6623,35.6623,35.6314,35.6314,8900.0
2011-03-17 13:00:00,57.69,57.71,57.65,57.66,8700.0,35.6314,35.6437,35.6067,35.6128,8700.0
2011-03-17 13:05:00,57.68,57.7,57.68,57.69,5100.0,35.6252,35.6376,35.6252,35.6314,5100.0
2011-03-17 13:10:00,57.7,57.73,57.7,57.71,15200.0,35.6376,35.6561,35.6376,35.6437,15200.0
2011-03-17 13:15:00,57.71,57.71,57.63,57.64,9900.0,35.6437,35.6437,35.5943,35.6005,9900.0
2011-03-17 13:20:00,57.64,57.66,57.58,57.59,23100.0,35.6005,35.6128,35.5634,35.5696,23100.0
2011-03-17 13:25:00,57.59,57.6,57.48,57.49,84200.0,35.5696,35.5758,35.5017,35.5078,84200.0
2011-03-17 13:30:00,57.49,57.54,57.47,57.54,96900.0,35.5078,35.5387,35.4955,35.5387,96900.0
2011-03-17 13:35:00,57.54,57.58,57.53,57.57,24300.0,35.5387,35.5634,35.5326,35.5573,24300.0
2011-03-17 13:40:00,57.56,57.58,57.52,57.53,47700.0,35.5511,35.5634,35.5264,35.5326,47700.0
2011-03-17 13:45:00,57.53,57.55,57.51,57.51,60800.0,35.5326,35.5449,35.5202,35.5202,60800.0
2011-03-17 13:50:00,57.51,57.51,57.33,57.33,278900.0,35.5202,35.5202,35.409,35.409,278900.0
2011-03-17 13:55:00,57.33,57.44,57.32,57.44,62200.0,35.409,35.477,35.4028,35.477,62200.0
2011-03-17 14:00:00,57.44,57.48,57.41,57.47,26500.0,35.477,35.5017,35.4584,35.4955,26500.0
2011-03-17 14:05:00,57.47,57.5,57.43,57.43,67400.0,35.4955,35.514,35.4708,35.4708,67400.0
2011-03-17 14:10:00,57.43,57.43,57.35,57.39,33100.0,35.4708,35.4708,35.4214,35.4461,33100.0
2011-03-17 14:15:00,57.38,57.5,57.36,57.49,53000.0,35.4399,35.514,35.4276,35.5078,53000.0
2011-03-17 14:20:00,57.5,57.52,57.43,57.46,36500.0,35.514,35.5264,35.4708,35.4893,36500.0
2011-03-17 14:25:00,57.46,57.57,57.44,57.5,38300.0,35.4893,35.5573,35.477,35.514,38300.0
2011-03-17 14:30:00,57.5,57.59,57.49,57.58,28700.0,35.514,35.5696,35.5078,35.5634,28700.0
2011-03-17 14:35:00,57.58,57.6,57.57,57.57,17200.0,35.5634,35.5758,35.5573,35.5573,17200.0
2011-03-17 14:40:00,57.56,57.63,57.56,57.62,29100.0,35.5511,35.5943,35.5511,35.5881,29100.0
2011-03-17 14:45:00,57.61,57.65,57.6,57.63,32300.0,35.582,35.6067,35.5758,35.5943,32300.0
2011-03-17 14:50:00,57.63,57.67,57.6,57.67,30800.0,35.5943,35.619,35.5758,35.619,30800.0
2011-03-17 14:55:00,57.66,57.68,57.6,57.6,19400.0,35.6128,35.6252,35.5758,35.5758,19400.0
2011-03-17 15:00:00,57.61,57.72,57.58,57.7,59400.0,35.582,35.6499,35.5634,35.6376,59400.0
2011-03-17 15:05:00,57.71,57.73,57.67,57.69,51800.0,35.6437,35.6561,35.619,35.6314,51800.0
2011-03-17 15:10:00,57.69,57.73,57.68,57.73,34600.0,35.6314,35.6561,35.6252,35.6561,34600.0
2011-03-17 15:15:00,57.72,57.73,57.62,57.67,71200.0,35.6499,35.6561,35.5881,35.619,71200.0
2011-03-17 15:20:00,57.68,57.72,57.67,57.69,43900.0,35.6252,35.6499,35.619,35.6314,43900.0
2011-03-17 15:25:00,57.68,57.68,57.58,57.59,27100.0,35.6252,35.6252,35.5634,35.5696,27100.0
2011-03-17 15:30:00,57.59,57.69,57.58,57.62,67000.0,35.5696,35.6314,35.5634,35.5881,67000.0
2011-03-17 15:35:00,57.62,57.73,57.62,57.73,107100.0,35.5881,35.6561,35.5881,35.6561,107100.0
2011-03-17 15:40:00,57.72,57.74,57.68,57.68,65900.0,35.6499,35.6623,35.6252,35.6252,65900.0
2011-03-17 15:45:00,57.69,57.84,57.69,57.79,233300.0,35.6314,35.724,35.6314,35.6931,233300.0
2011-03-17 15:50:00,57.79,57.8,57.69,57.76,160300.0,35.6931,35.6993,35.6314,35.6746,160300.0
2011-03-17 15:55:00,57.76,57.8,57.76,57.76,412500.0,35.6746,35.6993,35.6746,35.6746,412500.0
2011-03-18 09:30:00,58.2,58.36,58.12,58.15,199000.0,35.9464,36.0452,35.897,35.9155,199000.0
2011-03-18 09:35:00,58.16,58.31,58.16,58.27,107400.0,35.9217,36.0143,35.9217,35.9896,107400.0
2011-03-18 09:40:00,58.27,58.42,58.26,58.36,108700.0,35.9896,36.0822,35.9834,36.0452,108700.0
2011-03-18 09:45:00,58.36,58.37,58.25,58.28,207100.0,36.0452,36.0514,35.9772,35.9958,207100.0
2011-03-18 09:50:00,58.27,58.38,58.23,58.38,262300.0,35.9896,36.0575,35.9649,36.0575,262300.0
2011-03-18 09:55:00,58.39,58.4,58.29,58.31,115600.0,36.0637,36.0699,36.002,36.0143,115600.0
2011-03-18 10:00:00,58.32,58.39,58.27,58.28,121800.0,36.0205,36.0637,35.9896,35.9958,121800.0
2011-03-18 10:05:00,58.28,58.34,58.23,58.28,115200.0,35.9958,36.0328,35.9649,35.9958,115200.0
2011-03-18 10:10:00,58.28,58.29,58.21,58.24,66600.0,35.9958,36.002,35.9525,35.9711,66600.0
2011-03-18 10:15:00,58.24,58.27,58.22,58.26,38800.0,35.9711,35.9896,35.9587,35.9834,38800.0
2011-03-18 10:20:00,58.26,58.29,58.23,58.28,46700.0,35.9834,36.002,35.9649,35.9958,46700.0
2011-03-18 10:25:00,58.28,58.32,58.25,58.27,52700.0,35.9958,36.0205,35.9772,35.9896,52700.0
2011-03-18 10:30:00,58.26,58.29,58.24,58.28,46300.0,35.9834,36.002,35.9711,35.9958,46300.0
2011-03-18 10:35:00,58.29,58.33,58.27,58.32,39700.0,36.002,36.0267,35.9896,36.0205,39700.0
2011-03-18 10:40:00,58.31,58.38,58.31,58.38,42900.0,36.0143,36.0575,36.0143,36.0575,42900.0
2011-03-18 10:45:00,58.38,58.41,58.34,58.39,65800.0,36.0575,36.0761,36.0328,36.0637,65800.0
2011-03-18 10:50:00,58.39,58.45,58.39,58.39,143500.0,36.0637,36.1008,36.0637,36.0637,143500.0
2011-03-18 10:55:00,58.39,58.43,58.38,58.42,49700.0,36.0637,36.0884,36.0575,36.0822,49700.0
2011-03-18 11:00:00,58.43,58.55,58.43,58.48,128000.0,36.0884,36.1625,36.0884,36.1193,128000.0
2011-03-18 11:05:00,58.48,58.51,58.42,58.42,33700.0,36.1193,36.1378,36.0822,36.0822,33700.0
2011-03-18 11:10:00,58.42,58.44,58.38,58.41,22200.0,36.0822,36.0946,36.0575,36.0761,22200.0
2011-03-18 11:15:00,58.42,58.46,58.41,58.44,23100.0,36.0822,36.107,36.0761,36.0946,23100.0
2011-03-18 11:20:00,58.43,58.45,58.41,58.43,40200.0,36.0884,36.1008,36.0761,36.0884,40200.0
2011-03-18 11:25:00,58.43,58.43,58.32,58.32,45500.0,36.0884,36.0884,36.0205,36.0205,45500.0
2011-03-18 11:30:00,58.32,58.42,58.32,58.41,58700.0,36.0205,36.0822,36.0205,36.0761,58700.0
2011-03-18 11:35:00,58.41,58.51,58.38,58.42,285700.0,36.0761,36.1378,36.0575,36.0822,285700.0
2011-03-18 11:40:00,58.44,58.45,58.26,58.28,447900.0,36.0946,36.1008,35.9834,35.9958,447900.0
2011-03-18 11:45:00,58.29,58.29,58.13,58.14,242200.0,36.002,36.002,35.9031,35.9093,242200.0
2011-03-18 11:50:00,58.14,58.2,58.12,58.18,135400.0,35.9093,35.9464,35.897,35.934,135400.0
2011-03-18 11:55:00,58.18,58.19,58.13,58.19,77900.0,35.934,35.9402,35.9031,35.9402,77900.0
2011-03-18 12:00:00,58.19,58.21,58.17,58.18,57100.0,35.9402,35.9525,35.9278,35.934,57100.0
2011-03-18 12:05:00,58.18,58.23,58.17,58.22,25700.0,35.934,35.9649,35.9278,35.9587,25700.0
2011-03-18 12:10:00,58.23,58.24,58.17,58.23,18600.0,35.9649,35.9711,35.9278,35.9649,18600.0
2011-03-18 12:15:00,58.23,58.26,58.2,58.22,17400.0,35.9649,35.9834,35.9464,35.9587,17400.0
2011-03-18 12:20:00,58.24,58.36,58.23,58.34,47600.0,35.9711,36.0452,35.9649,36.0328,47600.0
2011-03-18 12:25:00,58.34,58.37,58.31,58.35,40400.0,36.0328,36.0514,36.0143,36.039,40400.0
2011-03-18 12:30:00,58.35,58.36,58.32,58.34,35500.0,36.039,36.0452,36.0205,36.0328,35500.0
2011-03-18 12:35:00,58.34,58.36,58.3,58.3,30500.0,36.0328,36.0452,36.0081,36.0081,30500.0
2011-03-18 12:40:00,58.3,58.31,58.24,58.25,31200.0,36.0081,36.0143,35.9711,35.9772,31200.0
2011-03-18 12:45:00,58.25,58.29,58.24,58.26,63200.0,35.9772,36.002,35.9711,35.9834,63200.0
2011-03-18 12:50:00,58.27,58.28,58.23,58.25,48600.0,35.9896,35.9958,35.9649,35.9772,48600.0
2011-03-18 12:55:00,58.25,58.27,58.22,58.22,43700.0,35.9772,35.9896,35.9587,35.9587,43700.0
2011-03-18 13:00:00,58.22,58.29,58.22,58.29,29900.0,35.9587,36.002,35.9587,36.002,29900.0
2011-03-18 13:05:00,58.29,58.33,58.28,58.31,16800.0,36.002,36.0267,35.9958,36.0143,16800.0
2011-03-18 13:10:00,58.3,58.33,58.29,58.31,15800.0,36.0081,36.0267,36.002,36.0143,15800.0
2011-03-18 13:15:00,58.3,58.35,58.29,58.35,12000.0,36.0081,36.039,36.002,36.039,12000.0
2011-03-18 13:20:00,58.35,58.35,58.3,58.34,22900.0,36.039,36.039,36.0081,36.0328,22900.0
2011-03-18 13:25:00,58.33,58.33,58.3,58.33,19000.0,36.0267,36.0267,36.0081,36.0267,19000.0
2011-03-18 13:30:00,58.33,58.35,58.29,58.3,23500.0,36.0267,36.039,36.002,36.0081,23500.0
2011-03-18 13:35:00,58.31,58.4,58.31,58.38,39500.0,36.0143,36.0699,36.0143,36.0575,39500.0
2011-03-18 13:40:00,58.38,58.39,58.32,58.32,31000.0,36.0575,36.0637,36.0205,36.0205,31000.0
2011-03-18 13:45:00,58.32,58.37,58.32,58.34,30900.0,36.0205,36.0514,36.0205,36.0328,30900.0
2011-03-18 13:50:00,58.34,58.37,58.34,58.36,62800.0,36.0328,36.0514,36.0328,36.0452,62800.0
2011-03-18 13:55:00,58.35,58.38,58.34,58.37,54700.0,36.039,36.0575,36.0328,36.0514,54700.0
2011-03-18 14:00:00,58.36,58.37,58.31,58.36,44000.0,36.0452,36.0514,36.0143,36.0452,44000.0
2011-03-18 14:05:00,58.36,58.36,58.32,58.34,79800.0,36.0452,36.0452,36.0205,36.0328,79800.0
2011-03-18 14:10:00,58.34,58.34,58.28,58.31,55400.0,36.0328,36.0328,35.9958,36.0143,55400.0
2011-03-18 14:15:00,58.3,58.31,58.18,58.19,108500.0,36.0081,36.0143,35.934,35.9402,108500.0
2011-03-18 14:20:00,58.18,58.25,58.17,58.23,157300.0,35.934,35.9772,35.9278,35.9649,157300.0
2011-03-18 14:25:00,58.23,58.24,58.18,58.22,61700.0,35.9649,35.9711,35.934,35.9587,61700.0
2011-03-18 14:30:00,58.21,58.24,58.16,58.16,83100.0,35.9525,35.9711,35.9217,35.9217,83100.0
2011-03-18 14:35:00,58.16,58.28,58.16,58.27,38800.0,35.9217,35.9958,35.9217,35.9896,38800.0
2011-03-18 14:40:00,58.26,58.31,58.26,58.31,20300.0,35.9834,36.0143,35.9834,36.0143,20300.0
2011-03-18 14:45:00,58.3,58.31,58.27,58.29,43800.0,36.0081,36.0143,35.9896,36.002,43800.0
2011-03-18 14:50:00,58.3,58.33,58.24,58.24,31200.0,36.0081,36.0267,35.9711,35.9711,31200.0
2011-03-18 14:55:00,58.25,58.25,58.11,58.16,128600.0,35.9772,35.9772,35.8908,35.9217,128600.0
2011-03-18 15:00:00,58.16,58.19,58.15,58.17,22900.0,35.9217,35.9402,35.9155,35.9278,22900.0
2011-03-18 15:05:00,58.17,58.19,58.13,58.15,37300.0,35.9278,35.9402,35.9031,35.9155,37300.0
2011-03-18 15:10:00,58.15,58.19,58.1,58.12,79400.0,35.9155,35.9402,35.8846,35.897,79400.0
2011-03-18 15:15:00,58.11,58.14,58.06,58.14,113800.0,35.8908,35.9093,35.8599,35.9093,113800.0
2011-03-18 15:20:00,58.15,58.16,58.13,58.16,39200.0,35.9155,35.9217,35.9031,35.9217,39200.0
2011-03-18 15:25:00,58.16,58.18,58.14,58.16,47900.0,35.9217,35.934,35.9093,35.9217,47900.0
2011-03-18 15:30:00,58.16,58.27,58.16,58.27,165500.0,35.9217,35.9896,35.9217,35.9896,165500.0
2011-03-18 15:35:00,58.27,58.29,58.21,58.21,105500.0,35.9896,36.002,35.9525,35.9525,105500.0
2011-03-18 15:40:00,58.21,58.24,58.19,58.21,121100.0,35.9525,35.9711,35.9402,35.9525,121100.0
2011-03-18 15:45:00,58.22,58.24,58.17,58.22,180000.0,35.9587,35.9711,35.9278,35.9587,180000.0
2011-03-18 15:50:00,58.22,58.25,58.2,58.24,194100.0,35.9587,35.9772,35.9464,35.9711,194100.0
2011-03-18 15:55:00,58.24,58.29,58.22,58.28,386500.0,35.9711,36.002,35.9587,35.9958,386500.0
2011-03-21 09:30:00,58.66,58.92,58.66,58.81,126600.0,36.2305,36.3911,36.2305,36.3231,126600.0
2011-03-21 09:35:00,58.81,58.83,58.69,58.74,80600.0,36.3231,36.3355,36.249,36.2799,80600.0
2011-03-21 09:40:00,58.74,58.79,58.7,58.78,76200.0,36.2799,36.3108,36.2552,36.3046,76200.0
2011-03-21 09:45:00,58.79,58.88,58.77,58.88,67600.0,36.3108,36.3664,36.2984,36.3664,67600.0
2011-03-21 09:50:00,58.88,58.89,58.81,58.82,67900.0,36.3664,36.3725,36.3231,36.3293,67900.0
2011-03-21 09:55:00,58.81,58.87,58.77,58.78,67600.0,36.3231,36.3602,36.2984,36.3046,67600.0
2011-03-21 10:00:00,58.77,58.82,58.73,58.8,135700.0,36.2984,36.3293,36.2737,36.3169,135700.0
2011-03-21 10:05:00,58.82,58.92,58.81,58.88,106200.0,36.3293,36.3911,36.3231,36.3664,106200.0
2011-03-21 10:10:00,58.87,58.91,58.85,58.88,66100.0,36.3602,36.3849,36.3478,36.3664,66100.0
2011-03-21 10:15:00,58.87,58.92,58.84,58.89,69800.0,36.3602,36.3911,36.3417,36.3725,69800.0
2011-03-21 10:20:00,58.89,58.9,58.82,58.85,73700.0,36.3725,36.3787,36.3293,36.3478,73700.0
2011-03-21 10:25:00,58.85,58.9,58.84,58.85,67500.0,36.3478,36.3787,36.3417,36.3478,67500.0
2011-03-21 10:30:00,58.86,58.89,58.79,58.79,31300.0,36.354,36.3725,36.3108,36.3108,31300.0
2011-03-21 10:35:00,58.79,58.85,58.71,58.73,54200.0,36.3108,36.3478,36.2614,36.2737,54200.0
2011-03-21 10:40:00,58.73,58.8,58.68,58.69,81400.0,36.2737,36.3169,36.2428,36.249,81400.0
2011-03-21 10:45:00,58.69,58.79,58.69,58.78,52500.0,36.249,36.3108,36.249,36.3046,52500.0
2011-03-21 10:50:00,58.78,58.8,58.74,58.74,45300.0,36.3046,36.3169,36.2799,36.2799,45300.0
2011-03-21 10:55:00,58.74,58.84,58.74,58.79,52200.0,36.2799,36.3417,36.2799,36.3108,52200.0
2011-03-21 11:00:00,58.79,58.86,58.79,58.83,38900.0,36.3108,36.354,36.3108,36.3355,38900.0
2011-03-21 11:05:00,58.84,58.95,58.84,58.91,173600.0,36.3417,36.4096,36.3417,36.3849,173600.0
2011-03-21 11:10:00,58.91,58.94,58.89,58.9,44100.0,36.3849,36.4034,36.3725,36.3787,44100.0
2011-03-21 11:15:00,58.9,58.95,58.89,58.94,45500.0,36.3787,36.4096,36.3725,36.4034,45500.0
2011-03-21 11:20:00,58.94,58.94,58.87,58.87,36400.0,36.4034,36.4034,36.3602,36.3602,36400.0
2011-03-21 11:25:00,58.88,58.9,58.87,58.88,32600.0,36.3664,36.3787,36.3602,36.3664,32600.0
2011-03-21 11:30:00,58.87,58.93,58.87,58.88,88400.0,36.3602,36.3972,36.3602,36.3664,88400.0
2011-03-21 11:35:00,58.88,58.9,58.87,58.9,11700.0,36.3664,36.3787,36.3602,36.3787,11700.0
2011-03-21 11:40:00,58.9,58.95,58.88,58.92,63300.0,36.3787,36.4096,36.3664,36.3911,63300.0
2011-03-21 11:45:00,58.92,58.94,58.9,58.93,13400.0,36.3911,36.4034,36.3787,36.3972,13400.0
2011-03-21 11:50:00,58.93,58.97,58.93,58.96,27800.0,36.3972,36.4219,36.3972,36.4158,27800.0
2011-03-21 11:55:00,58.96,58.99,58.96,58.98,25600.0,36.4158,36.4343,36.4158,36.4281,25600.0
2011-03-21 12:00:00,58.98,59.01,58.97,59.01,67600.0,36.4281,36.4467,36.4219,36.4467,67600.0
2011-03-21 12:05:00,59.01,59.01,58.99,59.0,43900.0,36.4467,36.4467,36.4343,36.4405,43900.0
2011-03-21 12:10:00,59.0,59.0,58.99,59.0,20400.0,36.4405,36.4405,36.4343,36.4405,20400.0
2011-03-21 12:15:00,59.0,59.0,58.98,58.99,27000.0,36.4405,36.4405,36.4281,36.4343,27000.0
2011-03-21 12:20:00,58.99,59.04,58.98,59.04,30600.0,36.4343,36.4652,36.4281,36.4652,30600.0
2011-03-21 12:25:00,59.04,59.09,59.04,59.09,81000.0,36.4652,36.4961,36.4652,36.4961,81000.0
2011-03-21 12:30:00,59.09,59.11,59.06,59.07,80600.0,36.4961,36.5084,36.4775,36.4837,80600.0
2011-03-21 12:35:00,59.08,59.11,59.07,59.09,73600.0,36.4899,36.5084,36.4837,36.4961,73600.0
2011-03-21 12:40:00,59.09,59.13,59.07,59.08,30800.0,36.4961,36.5208,36.4837,36.4899,30800.0
2011-03-21 12:45:00,59.07,59.11,59.06,59.09,40400.0,36.4837,36.5084,36.4775,36.4961,40400.0
2011-03-21 12:50:00,59.1,59.1,59.06,59.07,8800.0,36.5022,36.5022,36.4775,36.4837,8800.0
2011-03-21 12:55:00,59.08,59.12,59.08,59.12,27200.0,36.4899,36.5146,36.4899,36.5146,27200.0
2011-03-21 13:00:00,59.11,59.12,59.09,59.1,12900.0,36.5084,36.5146,36.4961,36.5022,12900.0
2011-03-21 13:05:00,59.1,59.12,59.03,59.03,42700.0,36.5022,36.5146,36.459,36.459,42700.0
2011-03-21 13:10:00,59.04,59.07,59.04,59.04,24900.0,36.4652,36.4837,36.4652,36.4652,24900.0
2011-03-21 13:15:00,59.04,59.05,59.03,59.04,15200.0,36.4652,36.4714,36.459,36.4652,15200.0
2011-03-21 13:20:00,59.05,59.09,59.03,59.08,30600.0,36.4714,36.4961,36.459,36.4899,30600.0
2011-03-21 13:25:00,59.08,59.08,59.0,59.03,59200.0,36.4899,36.4899,36.4405,36.459,59200.0
2011-03-21 13:30:00,59.06,59.06,59.01,59.01,39500.0,36.4775,36.4775,36.4467,36.4467,39500.0
2011-03-21 13:35:00,59.01,59.08,59.0,59.07,136300.0,36.4467,36.4899,36.4405,36.4837,136300.0
2011-03-21 13:40:00,59.06,59.07,58.99,59.04,68300.0,36.4775,36.4837,36.4343,36.4652,68300.0
2011-03-21 13:45:00,59.04,59.13,59.04,59.09,154200.0,36.4652,36.5208,36.4652,36.4961,154200.0
2011-03-21 13:50:00,59.08,59.13,59.07,59.12,76100.0,36.4899,36.5208,36.4837,36.5146,76100.0
2011-03-21 13:55:00,59.13,59.15,59.1,59.14,51200.0,36.5208,36.5331,36.5022,36.5269,51200.0
2011-03-21 14:00:00,59.14,59.16,59.12,59.14,34900.0,36.5269,36.5393,36.5146,36.5269,34900.0
2011-03-21 14:05:00,59.15,59.15,59.1,59.1,44400.0,36.5331,36.5331,36.5022,36.5022,44400.0
2011-03-21 14:10:00,59.11,59.13,59.09,59.11,47800.0,36.5084,36.5208,36.4961,36.5084,47800.0
2011-03-21 14:15:00,59.11,59.14,59.11,59.11,28800.0,36.5084,36.5269,36.5084,36.5084,28800.0
2011-03-21 14:20:00,59.12,59.12,59.09,59.09,83600.0,36.5146,36.5146,36.4961,36.4961,83600.0
2011-03-21 14:25:00,59.1,59.16,59.09,59.1,88700.0,36.5022,36.5393,36.4961,36.5022,88700.0
2011-03-21 14:30:00,59.11,59.18,59.11,59.16,49700.0,36.5084,36.5517,36.5084,36.5393,49700.0
2011-03-21 14:35:00,59.17,59.18,59.13,59.16,86900.0,36.5455,36.5517,36.5208,36.5393,86900.0
2011-03-21 14:40:00,59.17,59.17,59.13,59.14,22700.0,36.5455,36.5455,36.5208,36.5269,22700.0
2011-03-21 14:45:00,59.15,59.18,59.1,59.11,53200.0,36.5331,36.5517,36.5022,36.5084,53200.0
2011-03-21 14:50:00,59.11,59.11,59.04,59.1,99700.0,36.5084,36.5084,36.4652,36.5022,99700.0
2011-03-21 14:55:00,59.11,59.13,59.06,59.08,44300.0,36.5084,36.5208,36.4775,36.4899,44300.0
2011-03-21 15:00:00,59.09,59.14,59.05,59.07,117200.0,36.4961,36.5269,36.4714,36.4837,117200.0
2011-03-21 15:05:00,59.07,59.11,59.04,59.09,167000.0,36.4837,36.5084,36.4652,36.4961,167000.0
2011-03-21 15:10:00,59.09,59.1,59.03,59.04,52300.0,36.4961,36.5022,36.459,36.4652,52300.0
2011-03-21 15:15:00,59.05,59.1,59.04,59.06,81500.0,36.4714,36.5022,36.4652,36.4775,81500.0
2011-03-21 15:20:00,59.05,59.06,59.02,59.04,71100.0,36.4714,36.4775,36.4528,36.4652,71100.0
2011-03-21 15:25:00,59.05,59.05,58.98,58.99,154900.0,36.4714,36.4714,36.4281,36.4343,154900.0
2011-03-21 15:30:00,59.0,59.02,58.99,59.01,178000.0,36.4405,36.4528,36.4343,36.4467,178000.0
2011-03-21 15:35:00,59.01,59.05,58.98,59.04,413600.0,36.4467,36.4714,36.4281,36.4652,413600.0
2011-03-21 15:40:00,59.04,59.05,59.01,59.04,170500.0,36.4652,36.4714,36.4467,36.4652,170500.0
2011-03-21 15:45:00,59.04,59.07,58.96,58.98,294200.0,36.4652,36.4837,36.4158,36.4281,294200.0
2011-03-21 15:50:00,58.97,58.99,58.94,58.94,109200.0,36.4219,36.4343,36.4034,36.4034,109200.0
2011-03-21 15:55:00,58.93,58.98,58.92,58.93,560900.0,36.3972,36.4281,36.3911,36.3972,560900.0
2011-03-22 09:30:00,58.93,59.0,58.86,58.99,114100.0,36.3972,36.4405,36.354,36.4343,114100.0
2011-03-22 09:35:00,58.98,58.99,58.88,58.92,61000.0,36.4281,36.4343,36.3664,36.3911,61000.0
2011-03-22 09:40:00,58.92,58.93,58.81,58.82,66300.0,36.3911,36.3972,36.3231,36.3293,66300.0
2011-03-22 09:45:00,58.81,58.87,58.77,58.77,88300.0,36.3231,36.3602,36.2984,36.2984,88300.0
2011-03-22 09:50:00,58.77,58.85,58.77,58.79,82700.0,36.2984,36.3478,36.2984,36.3108,82700.0
2011-03-22 09:55:00,58.8,58.83,58.69,58.69,56300.0,36.3169,36.3355,36.249,36.249,56300.0
2011-03-22 10:00:00,58.69,58.79,58.68,58.71,94900.0,36.249,36.3108,36.2428,36.2614,94900.0
2011-03-22 10:05:00,58.7,58.78,58.7,58.72,149500.0,36.2552,36.3046,36.2552,36.2675,149500.0
2011-03-22 10:10:00,58.73,58.73,58.66,58.7,56100.0,36.2737,36.2737,36.2305,36.2552,56100.0
2011-03-22 10:15:00,58.7,58.77,58.66,58.77,105600.0,36.2552,36.2984,36.2305,36.2984,105600.0
2011-03-22 10:20:00,58.77,58.78,58.73,58.75,26000.0,36.2984,36.3046,36.2737,36.2861,26000.0
2011-03-22 10:25:00,58.75,58.82,58.75,58.82,21900.0,36.2861,36.3293,36.2861,36.3293,21900.0
2011-03-22 10:30:00,58.82,58.82,58.72,58.74,17400.0,36.3293,36.3293,36.2675,36.2799,17400.0
2011-03-22 10:35:00,58.74,58.75,58.7,58.72,15700.0,36.2799,36.2861,36.2552,36.2675,15700.0
2011-03-22 10:40:00,58.72,58.77,58.7,58.71,35800.0,36.2675,36.2984,36.2552,36.2614,35800.0
2011-03-22 10:45:00,58.71,58.72,58.66,58.69,57400.0,36.2614,36.2675,36.2305,36.249,57400.0
2011-03-22 10:50:00,58.69,58.69,58.63,58.65,76500.0,36.249,36.249,36.212,36.2243,76500.0
2011-03-22 10:55:00,58.63,58.63,58.53,58.53,255600.0,36.212,36.212,36.1502,36.1502,255600.0
2011-03-22 11:00:00,58.53,58.61,58.51,58.58,163600.0,36.1502,36.1996,36.1378,36.1811,163600.0
2011-03-22 11:05:00,58.59,58.64,58.58,58.64,111900.0,36.1872,36.2181,36.1811,36.2181,111900.0
2011-03-22 11:10:00,58.64,58.64,58.56,58.56,43800.0,36.2181,36.2181,36.1687,36.1687,43800.0
2011-03-22 11:15:00,58.57,58.61,58.55,58.57,46100.0,36.1749,36.1996,36.1625,36.1749,46100.0
2011-03-22 11:20:00,58.57,58.59,58.54,58.59,45500.0,36.1749,36.1872,36.1564,36.1872,45500.0
2011-03-22 11:25:00,58.58,58.59,58.54,58.56,33300.0,36.1811,36.1872,36.1564,36.1687,33300.0
2011-03-22 11:30:00,58.56,58.58,58.51,58.57,59900.0,36.1687,36.1811,36.1378,36.1749,59900.0
2011-03-22 11:35:00,58.57,58.6,58.55,58.56,24200.0,36.1749,36.1934,36.1625,36.1687,24200.0
2011-03-22 11:40:00,58.56,58.57,58.55,58.55,26000.0,36.1687,36.1749,36.1625,36.1625,26000.0
2011-03-22 11:45:00,58.55,58.56,58.52,58.54,29500.0,36.1625,36.1687,36.144,36.1564,29500.0
2011-03-22 11:50:00,58.54,58.55,58.53,58.54,25700.0,36.1564,36.1625,36.1502,36.1564,25700.0
2011-03-22 11:55:00,58.54,58.57,58.53,58.55,66000.0,36.1564,36.1749,36.1502,36.1625,66000.0
2011-03-22 12:00:00,58.55,58.55,58.48,58.48,28200.0,36.1625,36.1625,36.1193,36.1193,28200.0
2011-03-22 12:05:00,58.48,58.49,58.45,58.46,179700.0,36.1193,36.1255,36.1008,36.107,179700.0
2011-03-22 12:10:00,58.46,58.49,58.46,58.47,35200.0,36.107,36.1255,36.107,36.1131,35200.0
2011-03-22 12:15:00,58.47,58.48,58.43,58.43,77800.0,36.1131,36.1193,36.0884,36.0884,77800.0
2011-03-22 12:20:00,58.43,58.46,58.42,58.42,37500.0,36.0884,36.107,36.0822,36.0822,37500.0
2011-03-22 12:25:00,58.43,58.46,58.4,58.41,38000.0,36.0884,36.107,36.0699,36.0761,38000.0
2011-03-22 12:30:00,58.41,58.41,58.37,58.38,23600.0,36.0761,36.0761,36.0514,36.0575,23600.0
2011-03-22 12:35:00,58.37,58.41,58.36,58.39,20200.0,36.0514,36.0761,36.0452,36.0637,20200.0
2011-03-22 12:40:00,58.39,58.39,58.33,58.37,37800.0,36.0637,36.0637,36.0267,36.0514,37800.0
2011-03-22 12:45:00,58.38,58.39,58.36,58.39,16100.0,36.0575,36.0637,36.0452,36.0637,16100.0
2011-03-22 12:50:00,58.39,58.39,58.34,58.38,28300.0,36.0637,36.0637,36.0328,36.0575,28300.0
2011-03-22 12:55:00,58.38,58.43,58.37,58.42,18400.0,36.0575,36.0884,36.0514,36.0822,18400.0
2011-03-22 13:00:00,58.42,58.42,58.38,58.4,31000.0,36.0822,36.0822,36.0575,36.0699,31000.0
2011-03-22 13:05:00,58.39,58.39,58.36,58.38,23400.0,36.0637,36.0637,36.0452,36.0575,23400.0
2011-03-22 13:10:00,58.39,58.4,58.36,58.39,9300.0,36.0637,36.0699,36.0452,36.0637,9300.0
2011-03-22 13:15:00,58.4,58.41,58.39,58.39,11900.0,36.0699,36.0761,36.0637,36.0637,11900.0
2011-03-22 13:20:00,58.39,58.39,58.37,58.39,13300.0,36.0637,36.0637,36.0514,36.0637,13300.0
2011-03-22 13:25:00,58.38,58.39,58.36,58.38,10300.0,36.0575,36.0637,36.0452,36.0575,10300.0
2011-03-22 13:30:00,58.38,58.39,58.36,58.39,16800.0,36.0575,36.0637,36.0452,36.0637,16800.0
2011-03-22 13:35:00,58.38,58.43,58.38,58.41,19800.0,36.0575,36.0884,36.0575,36.0761,19800.0
2011-03-22 13:40:00,58.4,58.43,58.39,58.41,14300.0,36.0699,36.0884,36.0637,36.0761,14300.0
2011-03-22 13:45:00,58.41,58.45,58.4,58.44,20100.0,36.0761,36.1008,36.0699,36.0946,20100.0
2011-03-22 13:50:00,58.44,58.48,58.44,58.48,19000.0,36.0946,36.1193,36.0946,36.1193,19000.0
2011-03-22 13:55:00,58.48,58.55,58.48,58.52,64400.0,36.1193,36.1625,36.1193,36.144,64400.0
2011-03-22 14:00:00,58.52,58.52,58.49,58.49,12700.0,36.144,36.144,36.1255,36.1255,12700.0
2011-03-22 14:05:00,58.5,58.51,58.45,58.45,24700.0,36.1317,36.1378,36.1008,36.1008,24700.0
2011-03-22 14:10:00,58.45,58.48,58.42,58.45,26000.0,36.1008,36.1193,36.0822,36.1008,26000.0
2011-03-22 14:15:00,58.44,58.46,58.4,58.42,53400.0,36.0946,36.107,36.0699,36.0822,53400.0
2011-03-22 14:20:00,58.43,58.43,58.36,58.38,53000.0,36.0884,36.0884,36.0452,36.0575,53000.0
2011-03-22 14:25:00,58.37,58.4,58.36,58.39,31500.0,36.0514,36.0699,36.0452,36.0637,31500.0
2011-03-22 14:30:00,58.39,58.48,58.38,58.48,26900.0,36.0637,36.1193,36.0575,36.1193,26900.0
2011-03-22 14:35:00,58.47,58.47,58.39,58.4,9000.0,36.1131,36.1131,36.0637,36.0699,9000.0
2011-03-22 14:40:00,58.4,58.41,58.39,58.4,11200.0,36.0699,36.0761,36.0637,36.0699,11200.0
2011-03-22 14:45:00,58.4,58.4,58.37,58.38,14200.0,36.0699,36.0699,36.0514,36.0575,14200.0
2011-03-22 14:50:00,58.38,58.4,58.36,58.4,18300.0,36.0575,36.0699,36.0452,36.0699,18300.0
2011-03-22 14:55:00,58.4,58.44,58.38,58.42,30700.0,36.0699,36.0946,36.0575,36.0822,30700.0
2011-03-22 15:00:00,58.43,58.44,58.39,58.41,15700.0,36.0884,36.0946,36.0637,36.0761,15700.0
2011-03-22 15:05:00,58.4,58.43,58.37,58.43,17800.0,36.0699,36.0884,36.0514,36.0884,17800.0
2011-03-22 15:10:00,58.43,58.49,58.42,58.49,16200.0,36.0884,36.1255,36.0822,36.1255,16200.0
2011-03-22 15:15:00,58.48,58.49,58.47,58.49,17500.0,36.1193,36.1255,36.1131,36.1255,17500.0
2011-03-22 15:20:00,58.48,58.49,58.48,58.49,7100.0,36.1193,36.1255,36.1193,36.1255,7100.0
2011-03-22 15:25:00,58.5,58.52,58.49,58.51,11500.0,36.1317,36.144,36.1255,36.1378,11500.0
2011-03-22 15:30:00,58.51,58.59,58.51,58.59,93300.0,36.1378,36.1872,36.1378,36.1872,93300.0
2011-03-22 15:35:00,58.58,58.61,58.58,58.58,72200.0,36.1811,36.1996,36.1811,36.1811,72200.0
2011-03-22 15:40:00,58.58,58.59,58.55,58.58,55400.0,36.1811,36.1872,36.1625,36.1811,55400.0
2011-03-22 15:45:00,58.57,58.58,58.52,58.52,74300.0,36.1749,36.1811,36.144,36.144,74300.0
2011-03-22 15:50:00,58.51,58.54,58.48,58.48,158000.0,36.1378,36.1564,36.1193,36.1193,158000.0
2011-03-22 15:55:00,58.48,58.5,58.41,58.45,576200.0,36.1193,36.1317,36.0761,36.1008,576200.0
2011-03-22 16:00:00,58.4,58.43,58.4,58.43,99600.0,36.0699,36.0884,36.0699,36.0884,99600.0
2011-03-22 16:05:00,58.43,58.43,58.43,58.43,0.0,36.0884,36.0884,36.0884,36.0884,0.0
2011-03-22 16:10:00,58.44,58.44,58.44,58.44,17700.0,36.0946,36.0946,36.0946,36.0946,17700.0
2011-03-23 09:30:00,58.29,58.33,58.13,58.17,396800.0,36.002,36.0267,35.9031,35.9278,396800.0
2011-03-23 09:35:00,58.17,58.18,58.01,58.03,341600.0,35.9278,35.934,35.829,35.8414,341600.0
2011-03-23 09:40:00,58.03,58.03,57.89,57.91,264900.0,35.8414,35.8414,35.7549,35.7673,264900.0
2011-03-23 09:45:00,57.91,58.02,57.81,57.93,343400.0,35.7673,35.8352,35.7055,35.7796,343400.0
2011-03-23 09:50:00,57.93,57.97,57.89,57.95,150200.0,35.7796,35.8043,35.7549,35.792,150200.0
2011-03-23 09:55:00,57.95,58.05,57.88,57.9,138700.0,35.792,35.8537,35.7487,35.7611,138700.0
2011-03-23 10:00:00,57.9,57.9,57.75,57.81,258300.0,35.7611,35.7611,35.6684,35.7055,258300.0
2011-03-23 10:05:00,57.82,57.87,57.78,57.82,126600.0,35.7117,35.7425,35.687,35.7117,126600.0
2011-03-23 10:10:00,57.82,57.85,57.71,57.82,271100.0,35.7117,35.7302,35.6437,35.7117,271100.0
2011-03-23 10:15:00,57.81,57.86,57.76,57.76,114200.0,35.7055,35.7364,35.6746,35.6746,114200.0
2011-03-23 10:20:00,57.77,57.91,57.75,57.83,91300.0,35.6808,35.7673,35.6684,35.7178,91300.0
2011-03-23 10:25:00,57.82,57.83,57.79,57.82,26200.0,35.7117,35.7178,35.6931,35.7117,26200.0
2011-03-23 10:30:00,57.82,57.84,57.76,57.8,53800.0,35.7117,35.724,35.6746,35.6993,53800.0
2011-03-23 10:35:00,57.8,57.8,57.72,57.79,65100.0,35.6993,35.6993,35.6499,35.6931,65100.0
2011-03-23 10:40:00,57.79,57.79,57.73,57.74,31600.0,35.6931,35.6931,35.6561,35.6623,31600.0
2011-03-23 10:45:00,57.73,57.74,57.64,57.65,130600.0,35.6561,35.6623,35.6005,35.6067,130600.0
2011-03-23 10:50:00,57.66,57.69,57.63,57.64,62900.0,35.6128,35.6314,35.5943,35.6005,62900.0
2011-03-23 10:55:00,57.64,57.64,57.55,57.57,108900.0,35.6005,35.6005,35.5449,35.5573,108900.0
2011-03-23 11:00:00,57.58,57.64,57.58,57.61,62300.0,35.5634,35.6005,35.5634,35.582,62300.0
2011-03-23 11:05:00,57.61,57.72,57.59,57.7,118600.0,35.582,35.6499,35.5696,35.6376,118600.0
2011-03-23 11:10:00,57.7,57.77,57.69,57.74,42800.0,35.6376,35.6808,35.6314,35.6623,42800.0
2011-03-23 11:15:00,57.74,57.74,57.67,57.68,18800.0,35.6623,35.6623,35.619,35.6252,18800.0
2011-03-23 11:20:00,57.68,57.68,57.65,57.68,30600.0,35.6252,35.6252,35.6067,35.6252,30600.0
2011-03-23 11:25:00,57.68,57.74,57.67,57.72,72300.0,35.6252,35.6623,35.619,35.6499,72300.0
2011-03-23 11:30:00,57.72,57.81,57.72,57.77,55000.0,35.6499,35.7055,35.6499,35.6808,55000.0
2011-03-23 11:35:00,57.78,57.79,57.71,57.73,34100.0,35.687,35.6931,35.6437,35.6561,34100.0
2011-03-23 11:40:00,57.73,57.74,57.69,57.73,110200.0,35.6561,35.6623,35.6314,35.6561,110200.0
2011-03-23 11:45:00,57.74,57.84,57.74,57.8,140200.0,35.6623,35.724,35.6623,35.6993,140200.0
2011-03-23 11:50:00,57.8,57.82,57.79,57.82,25500.0,35.6993,35.7117,35.6931,35.7117,25500.0
2011-03-23 11:55:00,57.82,57.86,57.82,57.82,62300.0,35.7117,35.7364,35.7117,35.7117,62300.0
2011-03-23 12:00:00,57.82,57.84,57.81,57.81,30300.0,35.7117,35.724,35.7055,35.7055,30300.0
2011-03-23 12:05:00,57.81,57.81,57.75,57.75,41300.0,35.7055,35.7055,35.6684,35.6684,41300.0
2011-03-23 12:10:00,57.76,57.78,57.75,57.78,10000.0,35.6746,35.687,35.6684,35.687,10000.0
2011-03-23 12:15:00,57.78,57.78,57.75,57.77,20200.0,35.687,35.687,35.6684,35.6808,20200.0
2011-03-23 12:20:00,57.77,57.82,57.77,57.81,17400.0,35.6808,35.7117,35.6808,35.7055,17400.0
2011-03-23 12:25:00,57.81,57.92,57.81,57.92,58400.0,35.7055,35.7734,35.7055,35.7734,58400.0
2011-03-23 12:30:00,57.92,57.98,57.92,57.94,62300.0,35.7734,35.8105,35.7734,35.7858,62300.0
2011-03-23 12:35:00,57.94,57.94,57.91,57.91,7700.0,35.7858,35.7858,35.7673,35.7673,7700.0
2011-03-23 12:40:00,57.92,57.94,57.89,57.89,26500.0,35.7734,35.7858,35.7549,35.7549,26500.0
2011-03-23 12:45:00,57.89,57.91,57.85,57.89,17500.0,35.7549,35.7673,35.7302,35.7549,17500.0
2011-03-23 12:50:00,57.89,57.89,57.84,57.84,14300.0,35.7549,35.7549,35.724,35.724,14300.0
2011-03-23 12:55:00,57.83,57.88,57.83,57.88,17100.0,35.7178,35.7487,35.7178,35.7487,17100.0
2011-03-23 13:00:00,57.88,57.88,57.84,57.84,7600.0,35.7487,35.7487,35.724,35.724,7600.0
2011-03-23 13:05:00,57.83,57.85,57.82,57.84,17500.0,35.7178,35.7302,35.7117,35.724,17500.0
2011-03-23 13:10:00,57.84,57.88,57.82,57.87,30300.0,35.724,35.7487,35.7117,35.7425,30300.0
2011-03-23 13:15:00,57.88,57.91,57.86,57.91,57900.0,35.7487,35.7673,35.7364,35.7673,57900.0
2011-03-23 13:20:00,57.9,57.91,57.87,57.87,36500.0,35.7611,35.7673,35.7425,35.7425,36500.0
2011-03-23 13:25:00,57.86,57.87,57.82,57.83,27700.0,35.7364,35.7425,35.7117,35.7178,27700.0
2011-03-23 13:30:00,57.83,57.93,57.83,57.92,45100.0,35.7178,35.7796,35.7178,35.7734,45100.0
2011-03-23 13:35:00,57.92,57.93,57.9,57.91,58900.0,35.7734,35.7796,35.7611,35.7673,58900.0
2011-03-23 13:40:00,57.91,57.97,57.9,57.97,101900.0,35.7673,35.8043,35.7611,35.8043,101900.0
2011-03-23 13:45:00,57.98,57.99,57.95,57.99,49000.0,35.8105,35.8167,35.792,35.8167,49000.0
2011-03-23 13:50:00,57.99,58.05,57.99,58.03,83900.0,35.8167,35.8537,35.8167,35.8414,83900.0
2011-03-23 13:55:00,58.04,58.04,57.97,57.98,36700.0,35.8475,35.8475,35.8043,35.8105,36700.0
2011-03-23 14:00:00,57.97,57.98,57.92,57.96,30500.0,35.8043,35.8105,35.7734,35.7981,30500.0
2011-03-23 14:05:00,57.96,58.0,57.94,57.99,31800.0,35.7981,35.8228,35.7858,35.8167,31800.0
2011-03-23 14:10:00,57.99,57.99,57.93,57.94,48400.0,35.8167,35.8167,35.7796,35.7858,48400.0
2011-03-23 14:15:00,57.95,58.0,57.94,58.0,59700.0,35.792,35.8228,35.7858,35.8228,59700.0
2011-03-23 14:20:00,58.0,58.0,57.96,57.97,23200.0,35.8228,35.8228,35.7981,35.8043,23200.0
2011-03-23 14:25:00,57.97,58.01,57.97,58.0,45600.0,35.8043,35.829,35.8043,35.8228,45600.0
2011-03-23 14:30:00,58.01,58.01,57.99,57.99,19400.0,35.829,35.829,35.8167,35.8167,19400.0
2011-03-23 14:35:00,57.99,57.99,57.97,57.99,38000.0,35.8167,35.8167,35.8043,35.8167,38000.0
2011-03-23 14:40:00,57.99,58.03,57.98,58.02,46900.0,35.8167,35.8414,35.8105,35.8352,46900.0
2011-03-23 14:45:00,58.02,58.06,58.01,58.06,33900.0,35.8352,35.8599,35.829,35.8599,33900.0
2011-03-23 14:50:00,58.06,58.16,58.03,58.15,243600.0,35.8599,35.9217,35.8414,35.9155,243600.0
2011-03-23 14:55:00,58.14,58.17,58.11,58.12,66900.0,35.9093,35.9278,35.8908,35.897,66900.0
2011-03-23 15:00:00,58.13,58.15,58.09,58.11,53800.0,35.9031,35.9155,35.8784,35.8908,53800.0
2011-03-23 15:05:00,58.12,58.12,58.09,58.1,108900.0,35.897,35.897,35.8784,35.8846,108900.0
2011-03-23 15:10:00,58.11,58.17,58.1,58.15,49700.0,35.8908,35.9278,35.8846,35.9155,49700.0
2011-03-23 15:15:00,58.15,58.19,58.11,58.11,63200.0,35.9155,35.9402,35.8908,35.8908,63200.0
2011-03-23 15:20:00,58.12,58.17,58.1,58.15,61100.0,35.897,35.9278,35.8846,35.9155,61100.0
2011-03-23 15:25:00,58.15,58.16,58.1,58.13,89700.0,35.9155,35.9217,35.8846,35.9031,89700.0
2011-03-23 15:30:00,58.13,58.13,58.03,58.03,87500.0,35.9031,35.9031,35.8414,35.8414,87500.0
2011-03-23 15:35:00,58.04,58.09,58.04,58.07,99800.0,35.8475,35.8784,35.8475,35.8661,99800.0
2011-03-23 15:40:00,58.08,58.08,58.03,58.05,111900.0,35.8723,35.8723,35.8414,35.8537,111900.0
2011-03-23 15:45:00,58.05,58.05,57.95,58.0,240800.0,35.8537,35.8537,35.792,35.8228,240800.0
2011-03-23 15:50:00,58.0,58.06,57.99,58.06,409200.0,35.8228,35.8599,35.8167,35.8599,409200.0
2011-03-23 15:55:00,58.05,58.06,57.92,57.95,558700.0,35.8537,35.8599,35.7734,35.792,558700.0
2011-03-24 09:30:00,58.25,58.28,58.07,58.09,157100.0,35.9772,35.9958,35.8661,35.8784,157100.0
2011-03-24 09:35:00,58.09,58.11,57.97,57.97,130100.0,35.8784,35.8908,35.8043,35.8043,130100.0
2011-03-24 09:40:00,57.97,58.01,57.88,57.89,91800.0,35.8043,35.829,35.7487,35.7549,91800.0
2011-03-24 09:45:00,57.89,57.9,57.77,57.78,118800.0,35.7549,35.7611,35.6808,35.687,118800.0
2011-03-24 09:50:00,57.78,57.91,57.77,57.88,111000.0,35.687,35.7673,35.6808,35.7487,111000.0
2011-03-24 09:55:00,57.88,57.92,57.8,57.81,93300.0,35.7487,35.7734,35.6993,35.7055,93300.0
2011-03-24 10:00:00,57.8,57.86,57.75,57.85,75900.0,35.6993,35.7364,35.6684,35.7302,75900.0
2011-03-24 10:05:00,57.85,57.86,57.74,57.77,72400.0,35.7302,35.7364,35.6623,35.6808,72400.0
2011-03-24 10:10:00,57.76,57.77,57.62,57.64,300100.0,35.6746,35.6808,35.5881,35.6005,300100.0
2011-03-24 10:15:00,57.65,57.74,57.63,57.68,136000.0,35.6067,35.6623,35.5943,35.6252,136000.0
2011-03-24 10:20:00,57.7,57.73,57.67,57.69,112600.0,35.6376,35.6561,35.619,35.6314,112600.0
2011-03-24 10:25:00,57.69,57.77,57.66,57.71,64900.0,35.6314,35.6808,35.6128,35.6437,64900.0
2011-03-24 10:30:00,57.72,57.75,57.69,57.74,36500.0,35.6499,35.6684,35.6314,35.6623,36500.0
2011-03-24 10:35:00,57.74,57.79,57.7,57.77,52000.0,35.6623,35.6931,35.6376,35.6808,52000.0
2011-03-24 10:40:00,57.78,57.81,57.76,57.78,39400.0,35.687,35.7055,35.6746,35.687,39400.0
2011-03-24 10:45:00,57.78,57.79,57.7,57.71,48600.0,35.687,35.6931,35.6376,35.6437,48600.0
2011-03-24 10:50:00,57.7,57.83,57.7,57.79,28700.0,35.6376,35.7178,35.6376,35.6931,28700.0
2011-03-24 10:55:00,57.8,57.93,57.79,57.92,63000.0,35.6993,35.7796,35.6931,35.7734,63000.0
2011-03-24 11:00:00,57.93,58.02,57.93,58.0,46400.0,35.7796,35.8352,35.7796,35.8228,46400.0
2011-03-24 11:05:00,58.0,58.03,57.97,57.98,49100.0,35.8228,35.8414,35.8043,35.8105,49100.0
2011-03-24 11:10:00,57.98,58.05,57.96,58.0,42600.0,35.8105,35.8537,35.7981,35.8228,42600.0
2011-03-24 11:15:00,58.0,58.02,57.99,58.0,6800.0,35.8228,35.8352,35.8167,35.8228,6800.0
2011-03-24 11:20:00,58.01,58.05,57.97,58.02,21500.0,35.829,35.8537,35.8043,35.8352,21500.0
2011-03-24 11:25:00,58.01,58.04,57.99,58.01,21600.0,35.829,35.8475,35.8167,35.829,21600.0
2011-03-24 11:30:00,58.01,58.07,58.01,58.06,28300.0,35.829,35.8661,35.829,35.8599,28300.0
2011-03-24 11:35:00,58.07,58.13,58.03,58.07,52600.0,35.8661,35.9031,35.8414,35.8661,52600.0
2011-03-24 11:40:00,58.06,58.09,58.04,58.04,13300.0,35.8599,35.8784,35.8475,35.8475,13300.0
2011-03-24 11:45:00,58.04,58.04,57.97,58.0,41500.0,35.8475,35.8475,35.8043,35.8228,41500.0
2011-03-24 11:50:00,58.0,58.02,57.97,57.99,31800.0,35.8228,35.8352,35.8043,35.8167,31800.0
2011-03-24 11:55:00,57.99,58.04,57.99,58.02,34200.0,35.8167,35.8475,35.8167,35.8352,34200.0
2011-03-24 12:00:00,58.02,58.08,58.01,58.07,40100.0,35.8352,35.8723,35.829,35.8661,40100.0
2011-03-24 12:05:00,58.08,58.08,58.05,58.05,44800.0,35.8723,35.8723,35.8537,35.8537,44800.0
2011-03-24 12:10:00,58.06,58.1,58.06,58.1,32900.0,35.8599,35.8846,35.8599,35.8846,32900.0
2011-03-24 12:15:00,58.09,58.14,58.09,58.13,47800.0,35.8784,35.9093,35.8784,35.9031,47800.0
2011-03-24 12:20:00,58.13,58.16,58.12,58.16,39800.0,35.9031,35.9217,35.897,35.9217,39800.0
2011-03-24 12:25:00,58.16,58.2,58.16,58.17,29300.0,35.9217,35.9464,35.9217,35.9278,29300.0
2011-03-24 12:30:00,58.16,58.17,58.13,58.13,266200.0,35.9217,35.9278,35.9031,35.9031,266200.0
2011-03-24 12:35:00,58.13,58.16,58.12,58.12,23400.0,35.9031,35.9217,35.897,35.897,23400.0
2011-03-24 12:40:00,58.13,58.13,58.07,58.1,8800.0,35.9031,35.9031,35.8661,35.8846,8800.0
2011-03-24 12:45:00,58.1,58.13,58.09,58.12,16100.0,35.8846,35.9031,35.8784,35.897,16100.0
2011-03-24 12:50:00,58.13,58.13,58.07,58.07,34300.0,35.9031,35.9031,35.8661,35.8661,34300.0
2011-03-24 12:55:00,58.07,58.09,58.04,58.09,23300.0,35.8661,35.8784,35.8475,35.8784,23300.0
2011-03-24 13:00:00,58.08,58.14,58.07,58.12,72400.0,35.8723,35.9093,35.8661,35.897,72400.0
2011-03-24 13:05:00,58.13,58.14,58.08,58.12,21800.0,35.9031,35.9093,35.8723,35.897,21800.0
2011-03-24 13:10:00,58.12,58.14,58.1,58.12,10200.0,35.897,35.9093,35.8846,35.897,10200.0
2011-03-24 13:15:00,58.12,58.17,58.12,58.16,21900.0,35.897,35.9278,35.897,35.9217,21900.0
2011-03-24 13:20:00,58.15,58.16,58.12,58.14,17500.0,35.9155,35.9217,35.897,35.9093,17500.0
2011-03-24 13:25:00,58.13,58.17,58.13,58.16,37300.0,35.9031,35.9278,35.9031,35.9217,37300.0
2011-03-24 13:30:00,58.16,58.19,58.16,58.19,38500.0,35.9217,35.9402,35.9217,35.9402,38500.0
2011-03-24 13:35:00,58.2,58.2,58.15,58.16,12100.0,35.9464,35.9464,35.9155,35.9217,12100.0
2011-03-24 13:40:00,58.15,58.16,58.13,58.15,7700.0,35.9155,35.9217,35.9031,35.9155,7700.0
2011-03-24 13:45:00,58.15,58.16,58.09,58.13,28100.0,35.9155,35.9217,35.8784,35.9031,28100.0
2011-03-24 13:50:00,58.13,58.13,58.06,58.11,60200.0,35.9031,35.9031,35.8599,35.8908,60200.0
2011-03-24 13:55:00,58.11,58.16,58.11,58.13,27300.0,35.8908,35.9217,35.8908,35.9031,27300.0
2011-03-24 14:00:00,58.12,58.17,58.11,58.17,49900.0,35.897,35.9278,35.8908,35.9278,49900.0
2011-03-24 14:05:00,58.17,58.19,58.13,58.17,40500.0,35.9278,35.9402,35.9031,35.9278,40500.0
2011-03-24 14:10:00,58.17,58.18,58.14,58.15,20200.0,35.9278,35.934,35.9093,35.9155,20200.0
2011-03-24 14:15:00,58.15,58.18,58.12,58.15,17600.0,35.9155,35.934,35.897,35.9155,17600.0
2011-03-24 14:20:00,58.15,58.22,58.15,58.19,137400.0,35.9155,35.9587,35.9155,35.9402,137400.0
2011-03-24 14:25:00,58.2,58.23,58.18,58.22,167000.0,35.9464,35.9649,35.934,35.9587,167000.0
2011-03-24 14:30:00,58.22,58.25,58.21,58.23,50000.0,35.9587,35.9772,35.9525,35.9649,50000.0
2011-03-24 14:35:00,58.24,58.28,58.22,58.23,144900.0,35.9711,35.9958,35.9587,35.9649,144900.0
2011-03-24 14:40:00,58.23,58.27,58.23,58.27,39300.0,35.9649,35.9896,35.9649,35.9896,39300.0
2011-03-24 14:45:00,58.27,58.31,58.27,58.28,84600.0,35.9896,36.0143,35.9896,35.9958,84600.0
2011-03-24 14:50:00,58.28,58.33,58.27,58.28,30700.0,35.9958,36.0267,35.9896,35.9958,30700.0
2011-03-24 14:55:00,58.28,58.31,58.27,58.3,34900.0,35.9958,36.0143,35.9896,36.0081,34900.0
2011-03-24 15:00:00,58.3,58.31,58.26,58.29,25800.0,36.0081,36.0143,35.9834,36.002,25800.0
2011-03-24 15:05:00,58.29,58.32,58.29,58.3,39400.0,36.002,36.0205,36.002,36.0081,39400.0
2011-03-24 15:10:00,58.31,58.31,58.29,58.3,11400.0,36.0143,36.0143,36.002,36.0081,11400.0
2011-03-24 15:15:00,58.3,58.36,58.3,58.35,26400.0,36.0081,36.0452,36.0081,36.039,26400.0
2011-03-24 15:20:00,58.35,58.4,58.34,58.38,32500.0,36.039,36.0699,36.0328,36.0575,32500.0
2011-03-24 15:25:00,58.38,58.39,58.35,58.38,59400.0,36.0575,36.0637,36.039,36.0575,59400.0
2011-03-24 15:30:00,58.38,58.39,58.35,58.35,20500.0,36.0575,36.0637,36.039,36.039,20500.0
2011-03-24 15:35:00,58.35,58.35,58.28,58.29,57200.0,36.039,36.039,35.9958,36.002,57200.0
2011-03-24 15:40:00,58.3,58.33,58.28,58.32,68500.0,36.0081,36.0267,35.9958,36.0205,68500.0
2011-03-24 15:45:00,58.31,58.32,58.26,58.27,266100.0,36.0143,36.0205,35.9834,35.9896,266100.0
2011-03-24 15:50:00,58.27,58.29,58.23,58.24,233400.0,35.9896,36.002,35.9649,35.9711,233400.0
2011-03-24 15:55:00,58.24,58.26,58.21,58.25,351200.0,35.9711,35.9834,35.9525,35.9772,351200.0
2011-03-25 09:30:00,57.95,57.96,57.82,57.88,210200.0,36.1025,36.1088,36.0216,36.0589,210200.0
2011-03-25 09:35:00,57.86,57.87,57.76,57.8,133800.0,36.0465,36.0527,35.9842,36.0091,133800.0
2011-03-25 09:40:00,57.79,57.85,57.76,57.8,65000.0,36.0029,36.0402,35.9842,36.0091,65000.0
2011-03-25 09:45:00,57.79,57.84,57.79,57.83,113000.0,36.0029,36.034,36.0029,36.0278,113000.0
2011-03-25 09:50:00,57.84,57.86,57.8,57.82,108700.0,36.034,36.0465,36.0091,36.0216,108700.0
2011-03-25 09:55:00,57.82,57.83,57.72,57.81,134400.0,36.0216,36.0278,35.9593,36.0153,134400.0
2011-03-25 10:00:00,57.81,57.89,57.8,57.89,86300.0,36.0153,36.0652,36.0091,36.0652,86300.0
2011-03-25 10:05:00,57.89,57.91,57.85,57.91,50600.0,36.0652,36.0776,36.0402,36.0776,50600.0
2011-03-25 10:10:00,57.91,57.93,57.89,57.92,59900.0,36.0776,36.0901,36.0652,36.0839,59900.0
2011-03-25 10:15:00,57.92,57.92,57.88,57.91,37000.0,36.0839,36.0839,36.0589,36.0776,37000.0
2011-03-25 10:20:00,57.9,57.98,57.9,57.96,60100.0,36.0714,36.1212,36.0714,36.1088,60100.0
2011-03-25 10:25:00,57.96,58.02,57.96,58.0,41400.0,36.1088,36.1462,36.1088,36.1337,41400.0
2011-03-25 10:30:00,58.0,58.11,57.99,58.1,109600.0,36.1337,36.2022,36.1275,36.196,109600.0
2011-03-25 10:35:00,58.1,58.11,58.09,58.1,82800.0,36.196,36.2022,36.1898,36.196,82800.0
2011-03-25 10:40:00,58.11,58.17,58.11,58.13,88600.0,36.2022,36.2396,36.2022,36.2147,88600.0
2011-03-25 10:45:00,58.14,58.21,58.13,58.2,66400.0,36.2209,36.2645,36.2147,36.2583,66400.0
2011-03-25 10:50:00,58.2,58.29,58.17,58.28,100300.0,36.2583,36.3144,36.2396,36.3081,100300.0
2011-03-25 10:55:00,58.27,58.29,58.25,58.28,35400.0,36.3019,36.3144,36.2894,36.3081,35400.0
2011-03-25 11:00:00,58.27,58.33,58.22,58.26,54800.0,36.3019,36.3393,36.2708,36.2957,54800.0
2011-03-25 11:05:00,58.27,58.29,58.21,58.26,75200.0,36.3019,36.3144,36.2645,36.2957,75200.0
2011-03-25 11:10:00,58.26,58.26,58.18,58.19,32300.0,36.2957,36.2957,36.2458,36.2521,32300.0
2011-03-25 11:15:00,58.2,58.2,58.16,58.18,92800.0,36.2583,36.2583,36.2334,36.2458,92800.0
2011-03-25 11:20:00,58.19,58.19,58.05,58.05,262400.0,36.2521,36.2521,36.1648,36.1648,262400.0
2011-03-25 11:25:00,58.05,58.06,57.96,58.0,227200.0,36.1648,36.1711,36.1088,36.1337,227200.0
2011-03-25 11:30:00,58.0,58.08,57.99,58.08,82000.0,36.1337,36.1835,36.1275,36.1835,82000.0
2011-03-25 11:35:00,58.07,58.14,58.07,58.12,158500.0,36.1773,36.2209,36.1773,36.2085,158500.0
2011-03-25 11:40:00,58.13,58.13,58.09,58.12,24100.0,36.2147,36.2147,36.1898,36.2085,24100.0
2011-03-25 11:45:00,58.12,58.21,58.12,58.19,26500.0,36.2085,36.2645,36.2085,36.2521,26500.0
2011-03-25 11:50:00,58.19,58.23,58.14,58.22,33400.0,36.2521,36.277,36.2209,36.2708,33400.0
2011-03-25 11:55:00,58.22,58.28,58.22,58.28,51700.0,36.2708,36.3081,36.2708,36.3081,51700.0
2011-03-25 12:00:00,58.28,58.29,58.24,58.29,52000.0,36.3081,36.3144,36.2832,36.3144,52000.0
2011-03-25 12:05:00,58.29,58.3,58.27,58.27,48400.0,36.3144,36.3206,36.3019,36.3019,48400.0
2011-03-25 12:10:00,58.26,58.27,58.24,58.26,47200.0,36.2957,36.3019,36.2832,36.2957,47200.0
2011-03-25 12:15:00,58.26,58.3,58.24,58.29,114500.0,36.2957,36.3206,36.2832,36.3144,114500.0
2011-03-25 12:20:00,58.3,58.3,58.26,58.29,47400.0,36.3206,36.3206,36.2957,36.3144,47400.0
2011-03-25 12:25:00,58.29,58.31,58.29,58.3,37700.0,36.3144,36.3268,36.3144,36.3206,37700.0
2011-03-25 12:30:00,58.3,58.31,58.27,58.27,45400.0,36.3206,36.3268,36.3019,36.3019,45400.0
2011-03-25 12:35:00,58.28,58.28,58.25,58.28,40500.0,36.3081,36.3081,36.2894,36.3081,40500.0
2011-03-25 12:40:00,58.28,58.32,58.26,58.26,43000.0,36.3081,36.3331,36.2957,36.2957,43000.0
2011-03-25 12:45:00,58.26,58.29,58.26,58.28,33700.0,36.2957,36.3144,36.2957,36.3081,33700.0
2011-03-25 12:50:00,58.28,58.3,58.24,58.26,45000.0,36.3081,36.3206,36.2832,36.2957,45000.0
2011-03-25 12:55:00,58.26,58.29,58.22,58.25,46700.0,36.2957,36.3144,36.2708,36.2894,46700.0
2011-03-25 13:00:00,58.25,58.25,58.18,58.19,14700.0,36.2894,36.2894,36.2458,36.2521,14700.0
2011-03-25 13:05:00,58.19,58.23,58.19,58.19,21600.0,36.2521,36.277,36.2521,36.2521,21600.0
2011-03-25 13:10:00,58.19,58.22,58.18,58.19,19700.0,36.2521,36.2708,36.2458,36.2521,19700.0
2011-03-25 13:15:00,58.2,58.21,58.15,58.17,80800.0,36.2583,36.2645,36.2271,36.2396,80800.0
2011-03-25 13:20:00,58.17,58.2,58.16,58.19,10800.0,36.2396,36.2583,36.2334,36.2521,10800.0
2011-03-25 13:25:00,58.19,58.24,58.19,58.23,14400.0,36.2521,36.2832,36.2521,36.277,14400.0
2011-03-25 13:30:00,58.23,58.25,58.21,58.22,73300.0,36.277,36.2894,36.2645,36.2708,73300.0
2011-03-25 13:35:00,58.23,58.25,58.22,58.25,12800.0,36.277,36.2894,36.2708,36.2894,12800.0
2011-03-25 13:40:00,58.25,58.25,58.23,58.23,13600.0,36.2894,36.2894,36.277,36.277,13600.0
2011-03-25 13:45:00,58.24,58.26,58.23,58.26,21300.0,36.2832,36.2957,36.277,36.2957,21300.0
2011-03-25 13:50:00,58.26,58.28,58.23,58.23,71600.0,36.2957,36.3081,36.277,36.277,71600.0
2011-03-25 13:55:00,58.24,58.24,58.17,58.19,22600.0,36.2832,36.2832,36.2396,36.2521,22600.0
2011-03-25 14:00:00,58.2,58.21,58.18,58.18,14500.0,36.2583,36.2645,36.2458,36.2458,14500.0
2011-03-25 14:05:00,58.18,58.23,58.18,58.23,15300.0,36.2458,36.277,36.2458,36.277,15300.0
2011-03-25 14:10:00,58.23,58.26,58.22,58.23,23400.0,36.277,36.2957,36.2708,36.277,23400.0
2011-03-25 14:15:00,58.22,58.27,58.2,58.2,16400.0,36.2708,36.3019,36.2583,36.2583,16400.0
2011-03-25 14:20:00,58.21,58.22,58.17,58.18,33100.0,36.2645,36.2708,36.2396,36.2458,33100.0
2011-03-25 14:25:00,58.17,58.24,58.17,58.19,43200.0,36.2396,36.2832,36.2396,36.2521,43200.0
2011-03-25 14:30:00,58.19,58.2,58.16,58.17,18000.0,36.2521,36.2583,36.2334,36.2396,18000.0
2011-03-25 14:35:00,58.18,58.19,58.13,58.15,55200.0,36.2458,36.2521,36.2147,36.2271,55200.0
2011-03-25 14:40:00,58.15,58.16,58.12,58.12,86800.0,36.2271,36.2334,36.2085,36.2085,86800.0
2011-03-25 14:45:00,58.13,58.17,58.12,58.16,28300.0,36.2147,36.2396,36.2085,36.2334,28300.0
2011-03-25 14:50:00,58.16,58.2,58.16,58.2,45100.0,36.2334,36.2583,36.2334,36.2583,45100.0
2011-03-25 14:55:00,58.2,58.2,58.17,58.19,18400.0,36.2583,36.2583,36.2396,36.2521,18400.0
2011-03-25 15:00:00,58.19,58.19,58.14,58.14,20000.0,36.2521,36.2521,36.2209,36.2209,20000.0
2011-03-25 15:05:00,58.14,58.17,58.13,58.15,21000.0,36.2209,36.2396,36.2147,36.2271,21000.0
2011-03-25 15:10:00,58.15,58.23,58.13,58.21,40300.0,36.2271,36.277,36.2147,36.2645,40300.0
2011-03-25 15:15:00,58.21,58.22,58.15,58.15,39100.0,36.2645,36.2708,36.2271,36.2271,39100.0
2011-03-25 15:20:00,58.15,58.19,58.13,58.15,84500.0,36.2271,36.2521,36.2147,36.2271,84500.0
2011-03-25 15:25:00,58.14,58.15,58.1,58.12,77700.0,36.2209,36.2271,36.196,36.2085,77700.0
2011-03-25 15:30:00,58.12,58.15,58.11,58.11,67600.0,36.2085,36.2271,36.2022,36.2022,67600.0
2011-03-25 15:35:00,58.12,58.15,58.1,58.14,66800.0,36.2085,36.2271,36.196,36.2209,66800.0
2011-03-25 15:40:00,58.14,58.19,58.14,58.18,42000.0,36.2209,36.2521,36.2209,36.2458,42000.0
2011-03-25 15:45:00,58.18,58.19,58.1,58.1,136100.0,36.2458,36.2521,36.196,36.196,136100.0
2011-03-25 15:50:00,58.1,58.11,58.06,58.07,133400.0,36.196,36.2022,36.1711,36.1773,133400.0
2011-03-25 15:55:00,58.07,58.1,58.05,58.07,262500.0,36.1773,36.196,36.1648,36.1773,262500.0
2011-03-28 09:30:00,58.13,58.3,58.02,58.29,154200.0,36.2147,36.3206,36.1462,36.3144,154200.0
2011-03-28 09:35:00,58.29,58.33,58.26,58.33,191600.0,36.3144,36.3393,36.2957,36.3393,191600.0
2011-03-28 09:40:00,58.32,58.32,58.2,58.2,53900.0,36.3331,36.3331,36.2583,36.2583,53900.0
2011-03-28 09:45:00,58.21,58.25,58.16,58.16,67400.0,36.2645,36.2894,36.2334,36.2334,67400.0
2011-03-28 09:50:00,58.17,58.17,58.12,58.17,71000.0,36.2396,36.2396,36.2085,36.2396,71000.0
2011-03-28 09:55:00,58.17,58.19,58.1,58.11,92800.0,36.2396,36.2521,36.196,36.2022,92800.0
2011-03-28 10:00:00,58.13,58.2,58.11,58.12,140900.0,36.2147,36.2583,36.2022,36.2085,140900.0
2011-03-28 10:05:00,58.12,58.14,58.08,58.14,99300.0,36.2085,36.2209,36.1835,36.2209,99300.0
2011-03-28 10:10:00,58.14,58.19,58.08,58.18,110100.0,36.2209,36.2521,36.1835,36.2458,110100.0
2011-03-28 10:15:00,58.18,58.19,58.12,58.14,41900.0,36.2458,36.2521,36.2085,36.2209,41900.0
2011-03-28 10:20:00,58.14,58.19,58.12,58.14,47800.0,36.2209,36.2521,36.2085,36.2209,47800.0
2011-03-28 10:25:00,58.13,58.18,58.1,58.11,73900.0,36.2147,36.2458,36.196,36.2022,73900.0
2011-03-28 10:30:00,58.1,58.14,58.07,58.11,53000.0,36.196,36.2209,36.1773,36.2022,53000.0
2011-03-28 10:35:00,58.12,58.16,58.1,58.13,34900.0,36.2085,36.2334,36.196,36.2147,34900.0
2011-03-28 10:40:00,58.13,58.17,58.12,58.16,26000.0,36.2147,36.2396,36.2085,36.2334,26000.0
2011-03-28 10:45:00,58.16,58.18,58.12,58.13,23800.0,36.2334,36.2458,36.2085,36.2147,23800.0
2011-03-28 10:50:00,58.12,58.13,58.03,58.03,64400.0,36.2085,36.2147,36.1524,36.1524,64400.0
2011-03-28 10:55:00,58.03,58.06,58.01,58.02,82000.0,36.1524,36.1711,36.1399,36.1462,82000.0
2011-03-28 11:00:00,58.02,58.02,57.92,57.98,122200.0,36.1462,36.1462,36.0839,36.1212,122200.0
2011-03-28 11:05:00,57.97,58.04,57.95,58.02,81700.0,36.115,36.1586,36.1025,36.1462,81700.0
2011-03-28 11:10:00,58.03,58.06,58.0,58.0,41400.0,36.1524,36.1711,36.1337,36.1337,41400.0
2011-03-28 11:15:00,58.0,58.01,57.94,57.94,144600.0,36.1337,36.1399,36.0963,36.0963,144600.0
2011-03-28 11:20:00,57.94,58.0,57.94,57.97,24500.0,36.0963,36.1337,36.0963,36.115,24500.0
2011-03-28 11:25:00,57.97,58.01,57.97,58.01,20800.0,36.115,36.1399,36.115,36.1399,20800.0
2011-03-28 11:30:00,58.01,58.01,57.95,57.96,38700.0,36.1399,36.1399,36.1025,36.1088,38700.0
2011-03-28 11:35:00,57.96,57.96,57.92,57.93,144700.0,36.1088,36.1088,36.0839,36.0901,144700.0
2011-03-28 11:40:00,57.92,57.94,57.89,57.93,53300.0,36.0839,36.0963,36.0652,36.0901,53300.0
2011-03-28 11:45:00,57.92,57.95,57.9,57.95,58400.0,36.0839,36.1025,36.0714,36.1025,58400.0
2011-03-28 11:50:00,57.94,57.97,57.94,57.94,57500.0,36.0963,36.115,36.0963,36.0963,57500.0
2011-03-28 11:55:00,57.94,58.0,57.94,57.99,29800.0,36.0963,36.1337,36.0963,36.1275,29800.0
2011-03-28 12:00:00,57.99,58.05,57.98,58.05,21600.0,36.1275,36.1648,36.1212,36.1648,21600.0
2011-03-28 12:05:00,58.06,58.06,58.0,58.01,30000.0,36.1711,36.1711,36.1337,36.1399,30000.0
2011-03-28 12:10:00,58.02,58.05,58.01,58.04,35900.0,36.1462,36.1648,36.1399,36.1586,35900.0
2011-03-28 12:15:00,58.05,58.06,58.05,58.05,28100.0,36.1648,36.1711,36.1648,36.1648,28100.0
2011-03-28 12:20:00,58.05,58.07,58.05,58.06,23800.0,36.1648,36.1773,36.1648,36.1711,23800.0
2011-03-28 12:25:00,58.06,58.07,58.06,58.06,13000.0,36.1711,36.1773,36.1711,36.1711,13000.0
2011-03-28 12:30:00,58.07,58.09,58.07,58.08,45600.0,36.1773,36.1898,36.1773,36.1835,45600.0
2011-03-28 12:35:00,58.09,58.09,58.08,58.09,10000.0,36.1898,36.1898,36.1835,36.1898,10000.0
2011-03-28 12:40:00,58.09,58.11,58.08,58.11,47500.0,36.1898,36.2022,36.1835,36.2022,47500.0
2011-03-28 12:45:00,58.11,58.14,58.11,58.14,48700.0,36.2022,36.2209,36.2022,36.2209,48700.0
2011-03-28 12:50:00,58.14,58.14,58.11,58.11,25400.0,36.2209,36.2209,36.2022,36.2022,25400.0
2011-03-28 12:55:00,58.11,58.13,58.11,58.13,36800.0,36.2022,36.2147,36.2022,36.2147,36800.0
2011-03-28 13:00:00,58.13,58.14,58.09,58.11,49700.0,36.2147,36.2209,36.1898,36.2022,49700.0
2011-03-28 13:05:00,58.11,58.13,58.11,58.13,53500.0,36.2022,36.2147,36.2022,36.2147,53500.0
2011-03-28 13:10:00,58.13,58.16,58.13,58.15,25100.0,36.2147,36.2334,36.2147,36.2271,25100.0
2011-03-28 13:15:00,58.16,58.16,58.14,58.16,38100.0,36.2334,36.2334,36.2209,36.2334,38100.0
2011-03-28 13:20:00,58.15,58.17,58.11,58.13,34500.0,36.2271,36.2396,36.2022,36.2147,34500.0
2011-03-28 13:25:00,58.13,58.15,58.1,58.1,27100.0,36.2147,36.2271,36.196,36.196,27100.0
2011-03-28 13:30:00,58.11,58.14,58.11,58.14,27100.0,36.2022,36.2209,36.2022,36.2209,27100.0
2011-03-28 13:35:00,58.13,58.17,58.13,58.17,39000.0,36.2147,36.2396,36.2147,36.2396,39000.0
2011-03-28 13:40:00,58.17,58.18,58.14,58.14,40100.0,36.2396,36.2458,36.2209,36.2209,40100.0
2011-03-28 13:45:00,58.15,58.16,58.15,58.16,11600.0,36.2271,36.2334,36.2271,36.2334,11600.0
2011-03-28 13:50:00,58.16,58.16,58.13,58.16,56700.0,36.2334,36.2334,36.2147,36.2334,56700.0
2011-03-28 13:55:00,58.16,58.17,58.15,58.16,9700.0,36.2334,36.2396,36.2271,36.2334,9700.0
2011-03-28 14:00:00,58.15,58.18,58.14,58.16,33300.0,36.2271,36.2458,36.2209,36.2334,33300.0
2011-03-28 14:05:00,58.16,58.17,58.12,58.14,30000.0,36.2334,36.2396,36.2085,36.2209,30000.0
2011-03-28 14:10:00,58.14,58.17,58.14,58.16,32100.0,36.2209,36.2396,36.2209,36.2334,32100.0
2011-03-28 14:15:00,58.16,58.17,58.15,58.16,17500.0,36.2334,36.2396,36.2271,36.2334,17500.0
2011-03-28 14:20:00,58.16,58.2,58.15,58.18,58600.0,36.2334,36.2583,36.2271,36.2458,58600.0
2011-03-28 14:25:00,58.17,58.21,58.17,58.21,50300.0,36.2396,36.2645,36.2396,36.2645,50300.0
2011-03-28 14:30:00,58.21,58.26,58.19,58.25,91200.0,36.2645,36.2957,36.2521,36.2894,91200.0
2011-03-28 14:35:00,58.26,58.28,58.24,58.28,43500.0,36.2957,36.3081,36.2832,36.3081,43500.0
2011-03-28 14:40:00,58.27,58.28,58.23,58.24,62400.0,36.3019,36.3081,36.277,36.2832,62400.0
2011-03-28 14:45:00,58.24,58.24,58.19,58.19,63300.0,36.2832,36.2832,36.2521,36.2521,63300.0
2011-03-28 14:50:00,58.18,58.19,58.13,58.15,44400.0,36.2458,36.2521,36.2147,36.2271,44400.0
2011-03-28 14:55:00,58.15,58.15,58.12,58.14,35300.0,36.2271,36.2271,36.2085,36.2209,35300.0
2011-03-28 15:00:00,58.15,58.19,58.12,58.19,42500.0,36.2271,36.2521,36.2085,36.2521,42500.0
2011-03-28 15:05:00,58.18,58.19,58.14,58.16,24900.0,36.2458,36.2521,36.2209,36.2334,24900.0
2011-03-28 15:10:00,58.16,58.2,58.15,58.19,13400.0,36.2334,36.2583,36.2271,36.2521,13400.0
2011-03-28 15:15:00,58.2,58.21,58.19,58.2,28200.0,36.2583,36.2645,36.2521,36.2583,28200.0
2011-03-28 15:20:00,58.2,58.22,58.18,58.19,36900.0,36.2583,36.2708,36.2458,36.2521,36900.0
2011-03-28 15:25:00,58.19,58.21,58.16,58.16,80100.0,36.2521,36.2645,36.2334,36.2334,80100.0
2011-03-28 15:30:00,58.17,58.19,58.15,58.17,30400.0,36.2396,36.2521,36.2271,36.2396,30400.0
2011-03-28 15:35:00,58.17,58.17,58.14,58.15,50600.0,36.2396,36.2396,36.2209,36.2271,50600.0
2011-03-28 15:40:00,58.14,58.15,58.07,58.09,83300.0,36.2209,36.2271,36.1773,36.1898,83300.0
2011-03-28 15:45:00,58.09,58.09,57.97,57.99,167300.0,36.1898,36.1898,36.115,36.1275,167300.0
2011-03-28 15:50:00,58.0,58.05,57.99,58.02,155900.0,36.1337,36.1648,36.1275,36.1462,155900.0
2011-03-28 15:55:00,58.01,58.04,58.0,58.03,202200.0,36.1399,36.1586,36.1337,36.1524,202200.0
2011-03-29 09:30:00,57.95,58.02,57.88,57.91,252900.0,36.1025,36.1462,36.0589,36.0776,252900.0
2011-03-29 09:35:00,57.91,57.91,57.7,57.71,190800.0,36.0776,36.0776,35.9468,35.953,190800.0
2011-03-29 09:40:00,57.71,57.72,57.6,57.62,184100.0,35.953,35.9593,35.8845,35.897,184100.0
2011-03-29 09:45:00,57.62,57.66,57.5,57.63,235200.0,35.897,35.9219,35.8222,35.9032,235200.0
2011-03-29 09:50:00,57.61,57.69,57.59,57.64,75400.0,35.8907,35.9406,35.8783,35.9094,75400.0
2011-03-29 09:55:00,57.63,57.65,57.55,57.63,132800.0,35.9032,35.9156,35.8533,35.9032,132800.0
2011-03-29 10:00:00,57.64,57.69,57.58,57.68,198300.0,35.9094,35.9406,35.872,35.9343,198300.0
2011-03-29 10:05:00,57.69,57.76,57.69,57.74,191900.0,35.9406,35.9842,35.9406,35.9717,191900.0
2011-03-29 10:10:00,57.74,57.9,57.74,57.9,164100.0,35.9717,36.0714,35.9717,36.0714,164100.0
2011-03-29 10:15:00,57.9,57.95,57.85,57.95,134100.0,36.0714,36.1025,36.0402,36.1025,134100.0
2011-03-29 10:20:00,57.95,57.95,57.83,57.86,39800.0,36.1025,36.1025,36.0278,36.0465,39800.0
2011-03-29 10:25:00,57.86,57.91,57.83,57.83,68900.0,36.0465,36.0776,36.0278,36.0278,68900.0
2011-03-29 10:30:00,57.84,57.9,57.83,57.86,58800.0,36.034,36.0714,36.0278,36.0465,58800.0
2011-03-29 10:35:00,57.86,57.88,57.8,57.83,21200.0,36.0465,36.0589,36.0091,36.0278,21200.0
2011-03-29 10:40:00,57.83,57.89,57.83,57.89,38900.0,36.0278,36.0652,36.0278,36.0652,38900.0
2011-03-29 10:45:00,57.89,57.99,57.88,57.94,63400.0,36.0652,36.1275,36.0589,36.0963,63400.0
2011-03-29 10:50:00,57.94,58.0,57.94,57.98,43000.0,36.0963,36.1337,36.0963,36.1212,43000.0
2011-03-29 10:55:00,57.99,58.06,57.98,58.05,88700.0,36.1275,36.1711,36.1212,36.1648,88700.0
2011-03-29 11:00:00,58.06,58.1,58.03,58.1,82000.0,36.1711,36.196,36.1524,36.196,82000.0
2011-03-29 11:05:00,58.1,58.16,58.08,58.16,190400.0,36.196,36.2334,36.1835,36.2334,190400.0
2011-03-29 11:10:00,58.16,58.19,58.08,58.14,77900.0,36.2334,36.2521,36.1835,36.2209,77900.0
2011-03-29 11:15:00,58.14,58.16,58.1,58.1,63200.0,36.2209,36.2334,36.196,36.196,63200.0
2011-03-29 11:20:00,58.1,58.16,58.09,58.12,198400.0,36.196,36.2334,36.1898,36.2085,198400.0
2011-03-29 11:25:00,58.12,58.18,58.12,58.17,138600.0,36.2085,36.2458,36.2085,36.2396,138600.0
2011-03-29 11:30:00,58.17,58.19,58.16,58.16,91400.0,36.2396,36.2521,36.2334,36.2334,91400.0
2011-03-29 11:35:00,58.17,58.18,58.14,58.17,45500.0,36.2396,36.2458,36.2209,36.2396,45500.0
2011-03-29 11:40:00,58.18,58.2,58.14,58.16,212500.0,36.2458,36.2583,36.2209,36.2334,212500.0
2011-03-29 11:45:00,58.17,58.17,58.11,58.14,160100.0,36.2396,36.2396,36.2022,36.2209,160100.0
2011-03-29 11:50:00,58.14,58.19,58.14,58.15,45900.0,36.2209,36.2521,36.2209,36.2271,45900.0
2011-03-29 11:55:00,58.15,58.17,58.14,58.17,57900.0,36.2271,36.2396,36.2209,36.2396,57900.0
2011-03-29 12:00:00,58.16,58.21,58.15,58.2,48200.0,36.2334,36.2645,36.2271,36.2583,48200.0
2011-03-29 12:05:00,58.2,58.24,58.16,58.17,77800.0,36.2583,36.2832,36.2334,36.2396,77800.0
2011-03-29 12:10:00,58.16,58.19,58.14,58.14,61200.0,36.2334,36.2521,36.2209,36.2209,61200.0
2011-03-29 12:15:00,58.14,58.17,58.11,58.16,68200.0,36.2209,36.2396,36.2022,36.2334,68200.0
2011-03-29 12:20:00,58.17,58.21,58.17,58.19,21400.0,36.2396,36.2645,36.2396,36.2521,21400.0
2011-03-29 12:25:00,58.2,58.21,58.13,58.13,106100.0,36.2583,36.2645,36.2147,36.2147,106100.0
2011-03-29 12:30:00,58.13,58.17,58.13,58.15,37600.0,36.2147,36.2396,36.2147,36.2271,37600.0
2011-03-29 12:35:00,58.16,58.19,58.15,58.19,17400.0,36.2334,36.2521,36.2271,36.2521,17400.0
2011-03-29 12:40:00,58.19,58.2,58.18,58.2,14500.0,36.2521,36.2583,36.2458,36.2583,14500.0
2011-03-29 12:45:00,58.2,58.2,58.14,58.16,22600.0,36.2583,36.2583,36.2209,36.2334,22600.0
2011-03-29 12:50:00,58.16,58.17,58.15,58.17,29300.0,36.2334,36.2396,36.2271,36.2396,29300.0
2011-03-29 12:55:00,58.18,58.19,58.13,58.17,32800.0,36.2458,36.2521,36.2147,36.2396,32800.0
2011-03-29 13:00:00,58.18,58.18,58.15,58.17,34600.0,36.2458,36.2458,36.2271,36.2396,34600.0
2011-03-29 13:05:00,58.17,58.2,58.17,58.18,26400.0,36.2396,36.2583,36.2396,36.2458,26400.0
2011-03-29 13:10:00,58.19,58.23,58.18,58.21,38900.0,36.2521,36.277,36.2458,36.2645,38900.0
2011-03-29 13:15:00,58.21,58.22,58.2,58.21,12200.0,36.2645,36.2708,36.2583,36.2645,12200.0
2011-03-29 13:20:00,58.22,58.24,58.21,58.22,42100.0,36.2708,36.2832,36.2645,36.2708,42100.0
2011-03-29 13:25:00,58.23,58.24,58.22,58.24,19000.0,36.277,36.2832,36.2708,36.2832,19000.0
2011-03-29 13:30:00,58.24,58.26,58.24,58.25,26400.0,36.2832,36.2957,36.2832,36.2894,26400.0
2011-03-29 13:35:00,58.26,58.27,58.26,58.26,7400.0,36.2957,36.3019,36.2957,36.2957,7400.0
2011-03-29 13:40:00,58.26,58.3,58.26,58.3,35400.0,36.2957,36.3206,36.2957,36.3206,35400.0
2011-03-29 13:45:00,58.3,58.35,58.3,58.35,88400.0,36.3206,36.3517,36.3206,36.3517,88400.0
2011-03-29 13:50:00,58.35,58.35,58.33,58.33,6400.0,36.3517,36.3517,36.3393,36.3393,6400.0
2011-03-29 13:55:00,58.32,58.32,58.27,58.27,84400.0,36.3331,36.3331,36.3019,36.3019,84400.0
2011-03-29 14:00:00,58.28,58.34,58.28,58.33,24300.0,36.3081,36.3455,36.3081,36.3393,24300.0
2011-03-29 14:05:00,58.33,58.38,58.33,58.38,79600.0,36.3393,36.3704,36.3393,36.3704,79600.0
2011-03-29 14:10:00,58.37,58.37,58.33,58.33,19100.0,36.3642,36.3642,36.3393,36.3393,19100.0
2011-03-29 14:15:00,58.34,58.36,58.34,58.35,14200.0,36.3455,36.358,36.3455,36.3517,14200.0
2011-03-29 14:20:00,58.35,58.36,58.34,58.35,6400.0,36.3517,36.358,36.3455,36.3517,6400.0
2011-03-29 14:25:00,58.35,58.35,58.31,58.33,10200.0,36.3517,36.3517,36.3268,36.3393,10200.0
2011-03-29 14:30:00,58.33,58.34,58.32,58.33,6400.0,36.3393,36.3455,36.3331,36.3393,6400.0
2011-03-29 14:35:00,58.34,58.35,58.3,58.3,18200.0,36.3455,36.3517,36.3206,36.3206,18200.0
2011-03-29 14:40:00,58.3,58.35,58.3,58.34,22400.0,36.3206,36.3517,36.3206,36.3455,22400.0
2011-03-29 14:45:00,58.35,58.37,58.35,58.37,41400.0,36.3517,36.3642,36.3517,36.3642,41400.0
2011-03-29 14:50:00,58.37,58.39,58.36,58.39,28400.0,36.3642,36.3767,36.358,36.3767,28400.0
2011-03-29 14:55:00,58.39,58.41,58.38,58.39,22500.0,36.3767,36.3891,36.3704,36.3767,22500.0
2011-03-29 15:00:00,58.4,58.4,58.37,58.4,76500.0,36.3829,36.3829,36.3642,36.3829,76500.0
2011-03-29 15:05:00,58.4,58.4,58.33,58.38,98400.0,36.3829,36.3829,36.3393,36.3704,98400.0
2011-03-29 15:10:00,58.38,58.4,58.36,58.39,32400.0,36.3704,36.3829,36.358,36.3767,32400.0
2011-03-29 15:15:00,58.38,58.39,58.33,58.35,60100.0,36.3704,36.3767,36.3393,36.3517,60100.0
2011-03-29 15:20:00,58.36,58.39,58.36,58.37,37500.0,36.358,36.3767,36.358,36.3642,37500.0
2011-03-29 15:25:00,58.36,58.38,58.35,58.35,29500.0,36.358,36.3704,36.3517,36.3517,29500.0
2011-03-29 15:30:00,58.36,58.39,58.33,58.35,60600.0,36.358,36.3767,36.3393,36.3517,60600.0
2011-03-29 15:35:00,58.34,58.35,58.29,58.3,42200.0,36.3455,36.3517,36.3144,36.3206,42200.0
2011-03-29 15:40:00,58.29,58.3,58.25,58.27,77300.0,36.3144,36.3206,36.2894,36.3019,77300.0
2011-03-29 15:45:00,58.27,58.35,58.27,58.3,299100.0,36.3019,36.3517,36.3019,36.3206,299100.0
2011-03-29 15:50:00,58.3,58.31,58.27,58.28,176100.0,36.3206,36.3268,36.3019,36.3081,176100.0
2011-03-29 15:55:00,58.27,58.33,58.26,58.31,308000.0,36.3019,36.3393,36.2957,36.3268,308000.0
2011-03-29 16:00:00,58.3,58.3,58.28,58.29,25300.0,36.3206,36.3206,36.3081,36.3144,25300.0
2011-03-29 16:05:00,58.35,58.35,58.35,58.35,9000.0,36.3517,36.3517,36.3517,36.3517,9000.0
2011-03-29 16:10:00,58.35,58.35,58.35,58.35,0.0,36.3517,36.3517,36.3517,36.3517,0.0
2011-03-30 09:30:00,58.53,58.63,58.5,58.57,209500.0,36.4639,36.5262,36.4452,36.4888,209500.0
2011-03-30 09:35:00,58.56,58.57,58.43,58.48,228500.0,36.4826,36.4888,36.4016,36.4327,228500.0
2011-03-30 09:40:00,58.48,58.5,58.39,58.39,128900.0,36.4327,36.4452,36.3767,36.3767,128900.0
2011-03-30 09:45:00,58.4,58.4,58.34,58.38,98100.0,36.3829,36.3829,36.3455,36.3704,98100.0
2011-03-30 09:50:00,58.38,58.49,58.35,58.44,126500.0,36.3704,36.439,36.3517,36.4078,126500.0
2011-03-30 09:55:00,58.42,58.55,58.4,58.53,52700.0,36.3954,36.4763,36.3829,36.4639,52700.0
2011-03-30 10:00:00,58.52,58.61,58.48,58.56,124300.0,36.4577,36.5137,36.4327,36.4826,124300.0
2011-03-30 10:05:00,58.56,58.57,58.49,58.52,113100.0,36.4826,36.4888,36.439,36.4577,113100.0
2011-03-30 10:10:00,58.52,58.6,58.48,58.56,110200.0,36.4577,36.5075,36.4327,36.4826,110200.0
2011-03-30 10:15:00,58.57,58.66,58.56,58.63,55500.0,36.4888,36.5449,36.4826,36.5262,55500.0
2011-03-30 10:20:00,58.62,58.62,58.5,58.53,85100.0,36.52,36.52,36.4452,36.4639,85100.0
2011-03-30 10:25:00,58.53,58.57,58.49,58.49,52200.0,36.4639,36.4888,36.439,36.439,52200.0
2011-03-30 10:30:00,58.49,58.6,58.48,58.6,48500.0,36.439,36.5075,36.4327,36.5075,48500.0
2011-03-30 10:35:00,58.6,58.61,58.51,58.54,83600.0,36.5075,36.5137,36.4514,36.4701,83600.0
2011-03-30 10:40:00,58.54,58.67,58.54,58.66,93300.0,36.4701,36.5511,36.4701,36.5449,93300.0
2011-03-30 10:45:00,58.66,58.68,58.64,58.67,57100.0,36.5449,36.5573,36.5324,36.5511,57100.0
2011-03-30 10:50:00,58.68,58.75,58.68,58.75,139300.0,36.5573,36.6009,36.5573,36.6009,139300.0
2011-03-30 10:55:00,58.75,58.79,58.73,58.79,104700.0,36.6009,36.6259,36.5885,36.6259,104700.0
2011-03-30 11:00:00,58.78,58.78,58.72,58.74,41000.0,36.6196,36.6196,36.5823,36.5947,41000.0
2011-03-30 11:05:00,58.74,58.78,58.73,58.78,58800.0,36.5947,36.6196,36.5885,36.6196,58800.0
2011-03-30 11:10:00,58.78,58.78,58.7,58.71,56400.0,36.6196,36.6196,36.5698,36.576,56400.0
2011-03-30 11:15:00,58.71,58.79,58.7,58.77,87200.0,36.576,36.6259,36.5698,36.6134,87200.0
2011-03-30 11:20:00,58.78,58.8,58.76,58.78,70000.0,36.6196,36.6321,36.6072,36.6196,70000.0
2011-03-30 11:25:00,58.78,58.79,58.75,58.76,32100.0,36.6196,36.6259,36.6009,36.6072,32100.0
2011-03-30 11:30:00,58.76,58.82,58.76,58.82,104300.0,36.6072,36.6445,36.6072,36.6445,104300.0
2011-03-30 11:35:00,58.82,58.83,58.79,58.81,98200.0,36.6445,36.6508,36.6259,36.6383,98200.0
2011-03-30 11:40:00,58.81,58.85,58.8,58.82,114600.0,36.6383,36.6632,36.6321,36.6445,114600.0
2011-03-30 11:45:00,58.82,58.88,58.82,58.88,161600.0,36.6445,36.6819,36.6445,36.6819,161600.0
2011-03-30 11:50:00,58.88,58.91,58.87,58.88,94500.0,36.6819,36.7006,36.6757,36.6819,94500.0
2011-03-30 11:55:00,58.88,58.92,58.88,58.92,81100.0,36.6819,36.7068,36.6819,36.7068,81100.0
2011-03-30 12:00:00,58.92,58.95,58.91,58.94,50400.0,36.7068,36.7255,36.7006,36.7193,50400.0
2011-03-30 12:05:00,58.93,58.94,58.9,58.91,40200.0,36.7131,36.7193,36.6944,36.7006,40200.0
2011-03-30 12:10:00,58.9,58.95,58.9,58.94,26400.0,36.6944,36.7255,36.6944,36.7193,26400.0
2011-03-30 12:15:00,58.94,58.98,58.92,58.94,62600.0,36.7193,36.7442,36.7068,36.7193,62600.0
2011-03-30 12:20:00,58.94,58.96,58.92,58.95,73600.0,36.7193,36.7318,36.7068,36.7255,73600.0
2011-03-30 12:25:00,58.95,58.96,58.91,58.92,44400.0,36.7255,36.7318,36.7006,36.7068,44400.0
2011-03-30 12:30:00,58.91,58.94,58.9,58.93,25200.0,36.7006,36.7193,36.6944,36.7131,25200.0
2011-03-30 12:35:00,58.94,58.96,58.93,58.94,48500.0,36.7193,36.7318,36.7131,36.7193,48500.0
2011-03-30 12:40:00,58.94,58.97,58.94,58.95,54700.0,36.7193,36.738,36.7193,36.7255,54700.0
2011-03-30 12:45:00,58.95,58.96,58.94,58.96,24600.0,36.7255,36.7318,36.7193,36.7318,24600.0
2011-03-30 12:50:00,58.96,58.97,58.93,58.93,75400.0,36.7318,36.738,36.7131,36.7131,75400.0
2011-03-30 12:55:00,58.94,58.97,58.92,58.94,38400.0,36.7193,36.738,36.7068,36.7193,38400.0
2011-03-30 13:00:00,58.95,58.97,58.94,58.96,92000.0,36.7255,36.738,36.7193,36.7318,92000.0
2011-03-30 13:05:00,58.96,58.98,58.94,58.95,68500.0,36.7318,36.7442,36.7193,36.7255,68500.0
2011-03-30 13:10:00,58.96,58.98,58.96,58.97,31800.0,36.7318,36.7442,36.7318,36.738,31800.0
2011-03-30 13:15:00,58.97,58.97,58.94,58.96,21400.0,36.738,36.738,36.7193,36.7318,21400.0
2011-03-30 13:20:00,58.96,58.99,58.93,58.99,46400.0,36.7318,36.7505,36.7131,36.7505,46400.0
2011-03-30 13:25:00,58.99,58.99,58.95,58.98,28300.0,36.7505,36.7505,36.7255,36.7442,28300.0
2011-03-30 13:30:00,58.98,58.98,58.94,58.95,42300.0,36.7442,36.7442,36.7193,36.7255,42300.0
2011-03-30 13:35:00,58.95,58.98,58.94,58.97,28900.0,36.7255,36.7442,36.7193,36.738,28900.0
2011-03-30 13:40:00,58.97,58.98,58.96,58.97,24700.0,36.738,36.7442,36.7318,36.738,24700.0
2011-03-30 13:45:00,58.96,58.97,58.93,58.94,24600.0,36.7318,36.738,36.7131,36.7193,24600.0
2011-03-30 13:50:00,58.94,58.95,58.9,58.91,27300.0,36.7193,36.7255,36.6944,36.7006,27300.0
2011-03-30 13:55:00,58.92,58.96,58.92,58.96,50500.0,36.7068,36.7318,36.7068,36.7318,50500.0
2011-03-30 14:00:00,58.97,59.0,58.96,58.99,52900.0,36.738,36.7567,36.7318,36.7505,52900.0
2011-03-30 14:05:00,59.0,59.0,58.96,58.97,49200.0,36.7567,36.7567,36.7318,36.738,49200.0
2011-03-30 14:10:00,58.97,58.99,58.96,58.99,53000.0,36.738,36.7505,36.7318,36.7505,53000.0
2011-03-30 14:15:00,58.98,59.01,58.98,59.0,46500.0,36.7442,36.7629,36.7442,36.7567,46500.0
2011-03-30 14:20:00,59.0,59.03,58.99,59.02,75900.0,36.7567,36.7754,36.7505,36.7691,75900.0
2011-03-30 14:25:00,59.01,59.01,58.96,59.0,55700.0,36.7629,36.7629,36.7318,36.7567,55700.0
2011-03-30 14:30:00,59.0,59.01,58.95,59.0,80700.0,36.7567,36.7629,36.7255,36.7567,80700.0
2011-03-30 14:35:00,59.0,59.01,58.96,58.97,55300.0,36.7567,36.7629,36.7318,36.738,55300.0
2011-03-30 14:40:00,58.97,58.99,58.96,58.99,28500.0,36.738,36.7505,36.7318,36.7505,28500.0
2011-03-30 14:45:00,58.98,58.98,58.94,58.95,30400.0,36.7442,36.7442,36.7193,36.7255,30400.0
2011-03-30 14:50:00,58.94,58.97,58.94,58.96,84100.0,36.7193,36.738,36.7193,36.7318,84100.0
2011-03-30 14:55:00,58.96,58.99,58.95,58.96,54200.0,36.7318,36.7505,36.7255,36.7318,54200.0
2011-03-30 15:00:00,58.96,58.99,58.95,58.98,117800.0,36.7318,36.7505,36.7255,36.7442,117800.0
2011-03-30 15:05:00,58.98,58.98,58.95,58.95,81900.0,36.7442,36.7442,36.7255,36.7255,81900.0
2011-03-30 15:10:00,58.95,58.98,58.95,58.95,51600.0,36.7255,36.7442,36.7255,36.7255,51600.0
2011-03-30 15:15:00,58.95,58.98,58.95,58.98,44600.0,36.7255,36.7442,36.7255,36.7442,44600.0
2011-03-30 15:20:00,58.98,59.0,58.95,59.0,97100.0,36.7442,36.7567,36.7255,36.7567,97100.0
2011-03-30 15:25:00,59.0,59.0,58.97,58.97,56900.0,36.7567,36.7567,36.738,36.738,56900.0
2011-03-30 15:30:00,58.97,59.01,58.96,58.98,109500.0,36.738,36.7629,36.7318,36.7442,109500.0
2011-03-30 15:35:00,58.99,59.02,58.98,59.0,131000.0,36.7505,36.7691,36.7442,36.7567,131000.0
2011-03-30 15:40:00,58.99,59.0,58.95,58.95,71500.0,36.7505,36.7567,36.7255,36.7255,71500.0
2011-03-30 15:45:00,58.96,58.99,58.92,58.93,221300.0,36.7318,36.7505,36.7068,36.7131,221300.0
2011-03-30 15:50:00,58.93,58.95,58.89,58.92,218600.0,36.7131,36.7255,36.6882,36.7068,218600.0
2011-03-30 15:55:00,58.92,58.98,58.91,58.94,531500.0,36.7068,36.7442,36.7006,36.7193,531500.0
2011-03-31 09:30:00,58.79,59.14,58.79,59.13,119700.0,36.6259,36.8439,36.6259,36.8377,119700.0
2011-03-31 09:35:00,59.13,59.15,58.99,59.02,76700.0,36.8377,36.8501,36.7505,36.7691,76700.0
2011-03-31 09:40:00,59.02,59.13,59.02,59.11,82200.0,36.7691,36.8377,36.7691,36.8252,82200.0
2011-03-31 09:45:00,59.12,59.12,58.97,58.99,68000.0,36.8314,36.8314,36.738,36.7505,68000.0
2011-03-31 09:50:00,58.99,59.0,58.85,58.85,84200.0,36.7505,36.7567,36.6632,36.6632,84200.0
2011-03-31 09:55:00,58.85,58.91,58.85,58.89,46200.0,36.6632,36.7006,36.6632,36.6882,46200.0
2011-03-31 10:00:00,58.89,58.98,58.88,58.88,102300.0,36.6882,36.7442,36.6819,36.6819,102300.0
2011-03-31 10:05:00,58.89,58.98,58.89,58.98,106800.0,36.6882,36.7442,36.6882,36.7442,106800.0
2011-03-31 10:10:00,58.98,59.04,58.98,59.04,62200.0,36.7442,36.7816,36.7442,36.7816,62200.0
2011-03-31 10:15:00,59.04,59.05,59.02,59.02,28900.0,36.7816,36.7878,36.7691,36.7691,28900.0
2011-03-31 10:20:00,59.01,59.08,59.0,59.07,48300.0,36.7629,36.8065,36.7567,36.8003,48300.0
2011-03-31 10:25:00,59.07,59.12,59.04,59.06,73200.0,36.8003,36.8314,36.7816,36.7941,73200.0
2011-03-31 10:30:00,59.06,59.17,59.05,59.17,59200.0,36.7941,36.8626,36.7878,36.8626,59200.0
2011-03-31 10:35:00,59.16,59.18,59.14,59.14,90600.0,36.8564,36.8688,36.8439,36.8439,90600.0
2011-03-31 10:40:00,59.14,59.18,59.13,59.17,40400.0,36.8439,36.8688,36.8377,36.8626,40400.0
2011-03-31 10:45:00,59.18,59.19,59.13,59.16,35300.0,36.8688,36.8751,36.8377,36.8564,35300.0
2011-03-31 10:50:00,59.17,59.17,59.14,59.17,41800.0,36.8626,36.8626,36.8439,36.8626,41800.0
2011-03-31 10:55:00,59.17,59.22,59.17,59.21,170200.0,36.8626,36.8937,36.8626,36.8875,170200.0
2011-03-31 11:00:00,59.2,59.22,59.13,59.14,329000.0,36.8813,36.8937,36.8377,36.8439,329000.0
2011-03-31 11:05:00,59.14,59.16,59.13,59.15,78000.0,36.8439,36.8564,36.8377,36.8501,78000.0
2011-03-31 11:10:00,59.14,59.2,59.14,59.17,32000.0,36.8439,36.8813,36.8439,36.8626,32000.0
2011-03-31 11:15:00,59.18,59.22,59.17,59.22,40500.0,36.8688,36.8937,36.8626,36.8937,40500.0
2011-03-31 11:20:00,59.22,59.23,59.2,59.23,20800.0,36.8937,36.9,36.8813,36.9,20800.0
2011-03-31 11:25:00,59.23,59.25,59.22,59.23,30800.0,36.9,36.9124,36.8937,36.9,30800.0
2011-03-31 11:30:00,59.23,59.24,59.17,59.17,45400.0,36.9,36.9062,36.8626,36.8626,45400.0
2011-03-31 11:35:00,59.17,59.21,59.16,59.21,70900.0,36.8626,36.8875,36.8564,36.8875,70900.0
2011-03-31 11:40:00,59.2,59.22,59.18,59.21,44000.0,36.8813,36.8937,36.8688,36.8875,44000.0
2011-03-31 11:45:00,59.22,59.24,59.2,59.23,27600.0,36.8937,36.9062,36.8813,36.9,27600.0
2011-03-31 11:50:00,59.23,59.24,59.22,59.24,35100.0,36.9,36.9062,36.8937,36.9062,35100.0
2011-03-31 11:55:00,59.23,59.25,59.21,59.23,89100.0,36.9,36.9124,36.8875,36.9,89100.0
2011-03-31 12:00:00,59.23,59.26,59.22,59.24,16200.0,36.9,36.9187,36.8937,36.9062,16200.0
2011-03-31 12:05:00,59.24,59.28,59.24,59.28,28400.0,36.9062,36.9311,36.9062,36.9311,28400.0
2011-03-31 12:10:00,59.28,59.3,59.25,59.27,48700.0,36.9311,36.9436,36.9124,36.9249,48700.0
2011-03-31 12:15:00,59.27,59.31,59.25,59.31,31800.0,36.9249,36.9498,36.9124,36.9498,31800.0
2011-03-31 12:20:00,59.31,59.36,59.28,59.34,52400.0,36.9498,36.981,36.9311,36.9685,52400.0
2011-03-31 12:25:00,59.35,59.37,59.34,59.36,37900.0,36.9747,36.9872,36.9685,36.981,37900.0
2011-03-31 12:30:00,59.37,59.38,59.34,59.35,103500.0,36.9872,36.9934,36.9685,36.9747,103500.0
2011-03-31 12:35:00,59.35,59.35,59.32,59.35,25400.0,36.9747,36.9747,36.956,36.9747,25400.0
2011-03-31 12:40:00,59.34,59.35,59.31,59.35,31300.0,36.9685,36.9747,36.9498,36.9747,31300.0
2011-03-31 12:45:00,59.34,59.34,59.3,59.3,29800.0,36.9685,36.9685,36.9436,36.9436,29800.0
2011-03-31 12:50:00,59.31,59.33,59.3,59.33,36100.0,36.9498,36.9623,36.9436,36.9623,36100.0
2011-03-31 12:55:00,59.33,59.36,59.33,59.35,80700.0,36.9623,36.981,36.9623,36.9747,80700.0
2011-03-31 13:00:00,59.35,59.37,59.35,59.36,73900.0,36.9747,36.9872,36.9747,36.981,73900.0
2011-03-31 13:05:00,59.36,59.37,59.34,59.36,67800.0,36.981,36.9872,36.9685,36.981,67800.0
2011-03-31 13:10:00,59.36,59.39,59.35,59.37,132500.0,36.981,36.9997,36.9747,36.9872,132500.0
2011-03-31 13:15:00,59.36,59.37,59.32,59.32,19600.0,36.981,36.9872,36.956,36.956,19600.0
2011-03-31 13:20:00,59.33,59.33,59.32,59.33,7600.0,36.9623,36.9623,36.956,36.9623,7600.0
2011-03-31 13:25:00,59.33,59.36,59.32,59.33,48700.0,36.9623,36.981,36.956,36.9623,48700.0
2011-03-31 13:30:00,59.34,59.35,59.33,59.35,12600.0,36.9685,36.9747,36.9623,36.9747,12600.0
2011-03-31 13:35:00,59.35,59.38,59.35,59.37,33100.0,36.9747,36.9934,36.9747,36.9872,33100.0
2011-03-31 13:40:00,59.37,59.38,59.36,59.37,12200.0,36.9872,36.9934,36.981,36.9872,12200.0
2011-03-31 13:45:00,59.37,59.38,59.36,59.36,15200.0,36.9872,36.9934,36.981,36.981,15200.0
2011-03-31 13:50:00,59.36,59.37,59.35,59.35,14000.0,36.981,36.9872,36.9747,36.9747,14000.0
2011-03-31 13:55:00,59.35,59.36,59.3,59.3,13900.0,36.9747,36.981,36.9436,36.9436,13900.0
2011-03-31 14:00:00,59.3,59.35,59.28,59.35,56300.0,36.9436,36.9747,36.9311,36.9747,56300.0
2011-03-31 14:05:00,59.35,59.38,59.34,59.38,34400.0,36.9747,36.9934,36.9685,36.9934,34400.0
2011-03-31 14:10:00,59.38,59.4,59.38,59.4,33100.0,36.9934,37.0059,36.9934,37.0059,33100.0
2011-03-31 14:15:00,59.39,59.42,59.36,59.37,31100.0,36.9997,37.0183,36.981,36.9872,31100.0
2011-03-31 14:20:00,59.37,59.38,59.36,59.38,56900.0,36.9872,36.9934,36.981,36.9934,56900.0
2011-03-31 14:25:00,59.38,59.41,59.34,59.35,54700.0,36.9934,37.0121,36.9685,36.9747,54700.0
2011-03-31 14:30:00,59.34,59.37,59.34,59.37,9800.0,36.9685,36.9872,36.9685,36.9872,9800.0
2011-03-31 14:35:00,59.36,59.4,59.36,59.4,11500.0,36.981,37.0059,36.981,37.0059,11500.0
2011-03-31 14:40:00,59.4,59.41,59.38,59.39,37400.0,37.0059,37.0121,36.9934,36.9997,37400.0
2011-03-31 14:45:00,59.39,59.41,59.39,59.41,13100.0,36.9997,37.0121,36.9997,37.0121,13100.0
2011-03-31 14:50:00,59.41,59.41,59.4,59.41,11000.0,37.0121,37.0121,37.0059,37.0121,11000.0
2011-03-31 14:55:00,59.41,59.42,59.39,59.41,29400.0,37.0121,37.0183,36.9997,37.0121,29400.0
2011-03-31 15:00:00,59.4,59.41,59.4,59.41,13900.0,37.0059,37.0121,37.0059,37.0121,13900.0
2011-03-31 15:05:00,59.4,59.41,59.36,59.36,29300.0,37.0059,37.0121,36.981,36.981,29300.0
2011-03-31 15:10:00,59.36,59.36,59.32,59.34,20000.0,36.981,36.981,36.956,36.9685,20000.0
2011-03-31 15:15:00,59.34,59.36,59.33,59.34,34300.0,36.9685,36.981,36.9623,36.9685,34300.0
2011-03-31 15:20:00,59.34,59.34,59.32,59.32,22900.0,36.9685,36.9685,36.956,36.956,22900.0
2011-03-31 15:25:00,59.32,59.33,59.29,59.3,55400.0,36.956,36.9623,36.9374,36.9436,55400.0
2011-03-31 15:30:00,59.3,59.35,59.29,59.29,69200.0,36.9436,36.9747,36.9374,36.9374,69200.0
2011-03-31 15:35:00,59.29,59.31,59.27,59.31,51700.0,36.9374,36.9498,36.9249,36.9498,51700.0
2011-03-31 15:40:00,59.3,59.33,59.29,59.3,132100.0,36.9436,36.9623,36.9374,36.9436,132100.0
2011-03-31 15:45:00,59.31,59.33,59.25,59.3,302400.0,36.9498,36.9623,36.9124,36.9436,302400.0
2011-03-31 15:50:00,59.3,59.35,59.3,59.32,209100.0,36.9436,36.9747,36.9436,36.956,209100.0
2011-03-31 15:55:00,59.32,59.37,59.3,59.34,432300.0,36.956,36.9872,36.9436,36.9685,432300.0
2011-04-01 09:30:00,59.55,59.74,59.55,59.63,273200.0,37.0993,37.2177,37.0993,37.1492,273200.0
2011-04-01 09:35:00,59.63,59.76,59.61,59.71,249000.0,37.1492,37.2302,37.1367,37.199,249000.0
2011-04-01 09:40:00,59.71,59.72,59.57,59.59,197400.0,37.199,37.2052,37.1118,37.1243,197400.0
2011-04-01 09:45:00,59.59,59.68,59.55,59.58,435100.0,37.1243,37.1803,37.0993,37.118,435100.0
2011-04-01 09:50:00,59.58,59.68,59.57,59.65,177600.0,37.118,37.1803,37.1118,37.1616,177600.0
2011-04-01 09:55:00,59.64,59.74,59.61,59.65,172500.0,37.1554,37.2177,37.1367,37.1616,172500.0
2011-04-01 10:00:00,59.64,59.78,59.64,59.78,102900.0,37.1554,37.2426,37.1554,37.2426,102900.0
2011-04-01 10:05:00,59.78,59.81,59.73,59.74,108800.0,37.2426,37.2613,37.2115,37.2177,108800.0
2011-04-01 10:10:00,59.75,59.82,59.75,59.8,65800.0,37.2239,37.2675,37.2239,37.2551,65800.0
2011-04-01 10:15:00,59.8,59.89,59.77,59.89,60100.0,37.2551,37.3112,37.2364,37.3112,60100.0
2011-04-01 10:20:00,59.89,59.9,59.81,59.86,74200.0,37.3112,37.3174,37.2613,37.2925,74200.0
2011-04-01 10:25:00,59.86,59.86,59.76,59.8,57600.0,37.2925,37.2925,37.2302,37.2551,57600.0
2011-04-01 10:30:00,59.8,59.89,59.8,59.88,37000.0,37.2551,37.3112,37.2551,37.3049,37000.0
2011-04-01 10:35:00,59.89,59.89,59.85,59.86,60900.0,37.3112,37.3112,37.2862,37.2925,60900.0
2011-04-01 10:40:00,59.86,59.87,59.8,59.82,76100.0,37.2925,37.2987,37.2551,37.2675,76100.0
2011-04-01 10:45:00,59.82,59.82,59.77,59.77,28400.0,37.2675,37.2675,37.2364,37.2364,28400.0
2011-04-01 10:50:00,59.78,59.79,59.75,59.77,79100.0,37.2426,37.2489,37.2239,37.2364,79100.0
2011-04-01 10:55:00,59.77,59.78,59.74,59.77,23800.0,37.2364,37.2426,37.2177,37.2364,23800.0
2011-04-01 11:00:00,59.77,59.79,59.76,59.78,25000.0,37.2364,37.2489,37.2302,37.2426,25000.0
2011-04-01 11:05:00,59.79,59.8,59.76,59.77,28100.0,37.2489,37.2551,37.2302,37.2364,28100.0
2011-04-01 11:10:00,59.77,59.83,59.77,59.79,116400.0,37.2364,37.2738,37.2364,37.2489,116400.0
2011-04-01 11:15:00,59.79,59.8,59.76,59.78,23400.0,37.2489,37.2551,37.2302,37.2426,23400.0
2011-04-01 11:20:00,59.79,59.84,59.79,59.83,105000.0,37.2489,37.28,37.2489,37.2738,105000.0
2011-04-01 11:25:00,59.83,59.85,59.81,59.85,94900.0,37.2738,37.2862,37.2613,37.2862,94900.0
2011-04-01 11:30:00,59.85,59.87,59.84,59.86,103200.0,37.2862,37.2987,37.28,37.2925,103200.0
2011-04-01 11:35:00,59.86,59.87,59.83,59.86,193400.0,37.2925,37.2987,37.2738,37.2925,193400.0
2011-04-01 11:40:00,59.86,59.87,59.79,59.83,98700.0,37.2925,37.2987,37.2489,37.2738,98700.0
2011-04-01 11:45:00,59.82,59.83,59.81,59.83,104600.0,37.2675,37.2738,37.2613,37.2738,104600.0
2011-04-01 11:50:00,59.82,59.83,59.8,59.81,63300.0,37.2675,37.2738,37.2551,37.2613,63300.0
2011-04-01 11:55:00,59.8,59.83,59.8,59.83,69300.0,37.2551,37.2738,37.2551,37.2738,69300.0
2011-04-01 12:00:00,59.83,59.88,59.83,59.84,79800.0,37.2738,37.3049,37.2738,37.28,79800.0
2011-04-01 12:05:00,59.84,59.86,59.84,59.85,36300.0,37.28,37.2925,37.28,37.2862,36300.0
2011-04-01 12:10:00,59.84,59.85,59.78,59.79,51300.0,37.28,37.2862,37.2426,37.2489,51300.0
2011-04-01 12:15:00,59.79,59.8,59.76,59.8,60000.0,37.2489,37.2551,37.2302,37.2551,60000.0
2011-04-01 12:20:00,59.8,59.85,59.8,59.85,69000.0,37.2551,37.2862,37.2551,37.2862,69000.0
2011-04-01 12:25:00,59.85,59.86,59.8,59.82,39400.0,37.2862,37.2925,37.2551,37.2675,39400.0
2011-04-01 12:30:00,59.82,59.82,59.8,59.81,15700.0,37.2675,37.2675,37.2551,37.2613,15700.0
2011-04-01 12:35:00,59.8,59.81,59.8,59.81,9800.0,37.2551,37.2613,37.2551,37.2613,9800.0
2011-04-01 12:40:00,59.81,59.81,59.78,59.78,66800.0,37.2613,37.2613,37.2426,37.2426,66800.0
2011-04-01 12:45:00,59.78,59.78,59.72,59.73,140000.0,37.2426,37.2426,37.2052,37.2115,140000.0
2011-04-01 12:50:00,59.72,59.76,59.72,59.75,22100.0,37.2052,37.2302,37.2052,37.2239,22100.0
2011-04-01 12:55:00,59.75,59.75,59.71,59.72,29500.0,37.2239,37.2239,37.199,37.2052,29500.0
2011-04-01 13:00:00,59.71,59.73,59.7,59.72,52900.0,37.199,37.2115,37.1928,37.2052,52900.0
2011-04-01 13:05:00,59.71,59.72,59.67,59.7,103800.0,37.199,37.2052,37.1741,37.1928,103800.0
2011-04-01 13:10:00,59.69,59.7,59.67,59.69,19400.0,37.1866,37.1928,37.1741,37.1866,19400.0
2011-04-01 13:15:00,59.69,59.71,59.66,59.71,74800.0,37.1866,37.199,37.1679,37.199,74800.0
2011-04-01 13:20:00,59.71,59.72,59.69,59.7,18500.0,37.199,37.2052,37.1866,37.1928,18500.0
2011-04-01 13:25:00,59.69,59.71,59.66,59.66,26200.0,37.1866,37.199,37.1679,37.1679,26200.0
2011-04-01 13:30:00,59.65,59.66,59.62,59.62,123200.0,37.1616,37.1679,37.1429,37.1429,123200.0
2011-04-01 13:35:00,59.61,59.61,59.58,59.6,66800.0,37.1367,37.1367,37.118,37.1305,66800.0
2011-04-01 13:40:00,59.6,59.63,59.59,59.61,64400.0,37.1305,37.1492,37.1243,37.1367,64400.0
2011-04-01 13:45:00,59.61,59.62,59.59,59.62,13700.0,37.1367,37.1429,37.1243,37.1429,13700.0
2011-04-01 13:50:00,59.62,59.62,59.58,59.59,32200.0,37.1429,37.1429,37.118,37.1243,32200.0
2011-04-01 13:55:00,59.59,59.61,59.58,59.6,36400.0,37.1243,37.1367,37.118,37.1305,36400.0
2011-04-01 14:00:00,59.6,59.6,59.54,59.54,119400.0,37.1305,37.1305,37.0931,37.0931,119400.0
2011-04-01 14:05:00,59.54,59.56,59.52,59.53,54200.0,37.0931,37.1056,37.0806,37.0869,54200.0
2011-04-01 14:10:00,59.53,59.53,59.52,59.53,31000.0,37.0869,37.0869,37.0806,37.0869,31000.0
2011-04-01 14:15:00,59.53,59.53,59.45,59.45,106700.0,37.0869,37.0869,37.037,37.037,106700.0
2011-04-01 14:20:00,59.45,59.5,59.45,59.47,65900.0,37.037,37.0682,37.037,37.0495,65900.0
2011-04-01 14:25:00,59.47,59.48,59.45,59.45,86900.0,37.0495,37.0557,37.037,37.037,86900.0
2011-04-01 14:30:00,59.46,59.48,59.45,59.45,61300.0,37.0433,37.0557,37.037,37.037,61300.0
2011-04-01 14:35:00,59.46,59.47,59.45,59.45,41100.0,37.0433,37.0495,37.037,37.037,41100.0
2011-04-01 14:40:00,59.45,59.46,59.42,59.43,48100.0,37.037,37.0433,37.0183,37.0246,48100.0
2011-04-01 14:45:00,59.43,59.45,59.33,59.35,129600.0,37.0246,37.037,36.9623,36.9747,129600.0
2011-04-01 14:50:00,59.34,59.38,59.34,59.37,51300.0,36.9685,36.9934,36.9685,36.9872,51300.0
2011-04-01 14:55:00,59.37,59.38,59.33,59.37,52000.0,36.9872,36.9934,36.9623,36.9872,52000.0
2011-04-01 15:00:00,59.36,59.37,59.26,59.33,65600.0,36.981,36.9872,36.9187,36.9623,65600.0
2011-04-01 15:05:00,59.33,59.34,59.3,59.32,38900.0,36.9623,36.9685,36.9436,36.956,38900.0
2011-04-01 15:10:00,59.32,59.35,59.29,59.3,70500.0,36.956,36.9747,36.9374,36.9436,70500.0
2011-04-01 15:15:00,59.29,59.34,59.28,59.32,63500.0,36.9374,36.9685,36.9311,36.956,63500.0
2011-04-01 15:20:00,59.32,59.34,59.32,59.34,25900.0,36.956,36.9685,36.956,36.9685,25900.0
2011-04-01 15:25:00,59.34,59.4,59.34,59.38,48500.0,36.9685,37.0059,36.9685,36.9934,48500.0
2011-04-01 15:30:00,59.38,59.4,59.37,59.4,52500.0,36.9934,37.0059,36.9872,37.0059,52500.0
2011-04-01 15:35:00,59.39,59.42,59.38,59.42,66000.0,36.9997,37.0183,36.9934,37.0183,66000.0
2011-04-01 15:40:00,59.42,59.48,59.4,59.47,121900.0,37.0183,37.0557,37.0059,37.0495,121900.0
2011-04-01 15:45:00,59.47,59.55,59.47,59.49,242700.0,37.0495,37.0993,37.0495,37.062,242700.0
2011-04-01 15:50:00,59.5,59.53,59.49,59.51,132300.0,37.0682,37.0869,37.062,37.0744,132300.0
2011-04-01 15:55:00,59.5,59.54,59.5,59.53,602000.0,37.0682,37.0931,37.0682,37.0869,602000.0
2011-04-04 09:30:00,59.6,59.75,59.6,59.69,83700.0,37.1305,37.2239,37.1305,37.1866,83700.0
2011-04-04 09:35:00,59.67,59.73,59.67,59.72,124400.0,37.1741,37.2115,37.1741,37.2052,124400.0
2011-04-04 09:40:00,59.72,59.77,59.63,59.63,96300.0,37.2052,37.2364,37.1492,37.1492,96300.0
2011-04-04 09:45:00,59.63,59.73,59.63,59.71,45300.0,37.1492,37.2115,37.1492,37.199,45300.0
2011-04-04 09:50:00,59.71,59.72,59.59,59.65,61100.0,37.199,37.2052,37.1243,37.1616,61100.0
2011-04-04 09:55:00,59.65,59.67,59.61,59.64,43400.0,37.1616,37.1741,37.1367,37.1554,43400.0
2011-04-04 10:00:00,59.64,59.65,59.57,59.62,48200.0,37.1554,37.1616,37.1118,37.1429,48200.0
2011-04-04 10:05:00,59.62,59.7,59.59,59.63,50200.0,37.1429,37.1928,37.1243,37.1492,50200.0
2011-04-04 10:10:00,59.63,59.71,59.62,59.71,29300.0,37.1492,37.199,37.1429,37.199,29300.0
2011-04-04 10:15:00,59.7,59.7,59.6,59.6,61900.0,37.1928,37.1928,37.1305,37.1305,61900.0
2011-04-04 10:20:00,59.6,59.67,59.6,59.65,37700.0,37.1305,37.1741,37.1305,37.1616,37700.0
2011-04-04 10:25:00,59.66,59.66,59.59,59.62,33900.0,37.1679,37.1679,37.1243,37.1429,33900.0
2011-04-04 10:30:00,59.63,59.68,59.62,59.62,24900.0,37.1492,37.1803,37.1429,37.1429,24900.0
2011-04-04 10:35:00,59.62,59.67,59.62,59.65,23100.0,37.1429,37.1741,37.1429,37.1616,23100.0
2011-04-04 10:40:00,59.66,59.66,59.6,59.62,42800.0,37.1679,37.1679,37.1305,37.1429,42800.0
2011-04-04 10:45:00,59.63,59.64,59.58,59.64,19700.0,37.1492,37.1554,37.118,37.1554,19700.0
2011-04-04 10:50:00,59.63,59.69,59.63,59.68,16600.0,37.1492,37.1866,37.1492,37.1803,16600.0
2011-04-04 10:55:00,59.67,59.68,59.63,59.64,22400.0,37.1741,37.1803,37.1492,37.1554,22400.0
2011-04-04 11:00:00,59.65,59.68,59.64,59.65,22300.0,37.1616,37.1803,37.1554,37.1616,22300.0
2011-04-04 11:05:00,59.64,59.65,59.62,59.62,22000.0,37.1554,37.1616,37.1429,37.1429,22000.0
2011-04-04 11:10:00,59.62,59.63,59.6,59.63,14400.0,37.1429,37.1492,37.1305,37.1492,14400.0
2011-04-04 11:15:00,59.63,59.64,59.62,59.63,14700.0,37.1492,37.1554,37.1429,37.1492,14700.0
2011-04-04 11:20:00,59.63,59.63,59.6,59.61,23000.0,37.1492,37.1492,37.1305,37.1367,23000.0
2011-04-04 11:25:00,59.6,59.62,59.59,59.61,12000.0,37.1305,37.1429,37.1243,37.1367,12000.0
2011-04-04 11:30:00,59.62,59.62,59.58,59.62,8800.0,37.1429,37.1429,37.118,37.1429,8800.0
2011-04-04 11:35:00,59.63,59.64,59.59,59.59,11200.0,37.1492,37.1554,37.1243,37.1243,11200.0
2011-04-04 11:40:00,59.61,59.64,59.6,59.64,22500.0,37.1367,37.1554,37.1305,37.1554,22500.0
2011-04-04 11:45:00,59.64,59.68,59.64,59.67,7100.0,37.1554,37.1803,37.1554,37.1741,7100.0
2011-04-04 11:50:00,59.66,59.67,59.63,59.64,27800.0,37.1679,37.1741,37.1492,37.1554,27800.0
2011-04-04 11:55:00,59.64,59.64,59.61,59.61,12700.0,37.1554,37.1554,37.1367,37.1367,12700.0
2011-04-04 12:00:00,59.61,59.63,59.61,59.63,9800.0,37.1367,37.1492,37.1367,37.1492,9800.0
2011-04-04 12:05:00,59.62,59.62,59.58,59.58,36500.0,37.1429,37.1429,37.118,37.118,36500.0
2011-04-04 12:10:00,59.59,59.61,59.58,59.58,91200.0,37.1243,37.1367,37.118,37.118,91200.0
2011-04-04 12:15:00,59.59,59.59,59.53,59.54,85100.0,37.1243,37.1243,37.0869,37.0931,85100.0
2011-04-04 12:20:00,59.54,59.56,59.54,59.56,5400.0,37.0931,37.1056,37.0931,37.1056,5400.0
2011-04-04 12:25:00,59.56,59.57,59.55,59.56,17700.0,37.1056,37.1118,37.0993,37.1056,17700.0
2011-04-04 12:30:00,59.56,59.57,59.54,59.54,35600.0,37.1056,37.1118,37.0931,37.0931,35600.0
2011-04-04 12:35:00,59.54,59.56,59.49,59.54,172500.0,37.0931,37.1056,37.062,37.0931,172500.0
2011-04-04 12:40:00,59.54,59.55,59.54,59.55,7000.0,37.0931,37.0993,37.0931,37.0993,7000.0
2011-04-04 12:45:00,59.54,59.54,59.52,59.52,8600.0,37.0931,37.0931,37.0806,37.0806,8600.0
2011-04-04 12:50:00,59.52,59.52,59.43,59.43,85100.0,37.0806,37.0806,37.0246,37.0246,85100.0
2011-04-04 12:55:00,59.43,59.44,59.41,59.43,43300.0,37.0246,37.0308,37.0121,37.0246,43300.0
2011-04-04 13:00:00,59.42,59.46,59.42,59.46,11300.0,37.0183,37.0433,37.0183,37.0433,11300.0
2011-04-04 13:05:00,59.46,59.46,59.44,59.45,5200.0,37.0433,37.0433,37.0308,37.037,5200.0
2011-04-04 13:10:00,59.45,59.47,59.44,59.47,11200.0,37.037,37.0495,37.0308,37.0495,11200.0
2011-04-04 13:15:00,59.47,59.49,59.45,59.48,30700.0,37.0495,37.062,37.037,37.0557,30700.0
2011-04-04 13:20:00,59.49,59.5,59.48,59.49,55100.0,37.062,37.0682,37.0557,37.062,55100.0
2011-04-04 13:25:00,59.48,59.52,59.48,59.51,17300.0,37.0557,37.0806,37.0557,37.0744,17300.0
2011-04-04 13:30:00,59.5,59.5,59.44,59.44,15800.0,37.0682,37.0682,37.0308,37.0308,15800.0
2011-04-04 13:35:00,59.44,59.47,59.43,59.43,77700.0,37.0308,37.0495,37.0246,37.0246,77700.0
2011-04-04 13:40:00,59.43,59.47,59.4,59.46,34800.0,37.0246,37.0495,37.0059,37.0433,34800.0
2011-04-04 13:45:00,59.46,59.46,59.42,59.44,32300.0,37.0433,37.0433,37.0183,37.0308,32300.0
2011-04-04 13:50:00,59.43,59.45,59.39,59.44,20500.0,37.0246,37.037,36.9997,37.0308,20500.0
2011-04-04 13:55:00,59.44,59.46,59.43,59.44,9900.0,37.0308,37.0433,37.0246,37.0308,9900.0
2011-04-04 14:00:00,59.44,59.46,59.41,59.45,21300.0,37.0308,37.0433,37.0121,37.037,21300.0
2011-04-04 14:05:00,59.46,59.5,59.44,59.47,25100.0,37.0433,37.0682,37.0308,37.0495,25100.0
2011-04-04 14:10:00,59.47,59.49,59.46,59.46,19500.0,37.0495,37.062,37.0433,37.0433,19500.0
2011-04-04 14:15:00,59.47,59.49,59.46,59.48,18200.0,37.0495,37.062,37.0433,37.0557,18200.0
2011-04-04 14:20:00,59.48,59.49,59.45,59.45,18000.0,37.0557,37.062,37.037,37.037,18000.0
2011-04-04 14:25:00,59.46,59.5,59.45,59.48,35700.0,37.0433,37.0682,37.037,37.0557,35700.0
2011-04-04 14:30:00,59.48,59.52,59.48,59.51,21500.0,37.0557,37.0806,37.0557,37.0744,21500.0
2011-04-04 14:35:00,59.5,59.51,59.49,59.49,22200.0,37.0682,37.0744,37.062,37.062,22200.0
2011-04-04 14:40:00,59.49,59.51,59.48,59.51,12100.0,37.062,37.0744,37.0557,37.0744,12100.0
2011-04-04 14:45:00,59.5,59.5,59.48,59.48,2800.0,37.0682,37.0682,37.0557,37.0557,2800.0
2011-04-04 14:50:00,59.49,59.52,59.46,59.46,16100.0,37.062,37.0806,37.0433,37.0433,16100.0
2011-04-04 14:55:00,59.46,59.47,59.46,59.46,11700.0,37.0433,37.0495,37.0433,37.0433,11700.0
2011-04-04 15:00:00,59.45,59.45,59.39,59.4,49500.0,37.037,37.037,36.9997,37.0059,49500.0
2011-04-04 15:05:00,59.4,59.43,59.4,59.41,23500.0,37.0059,37.0246,37.0059,37.0121,23500.0
2011-04-04 15:10:00,59.41,59.44,59.38,59.39,62500.0,37.0121,37.0308,36.9934,36.9997,62500.0
2011-04-04 15:15:00,59.38,59.41,59.38,59.4,45100.0,36.9934,37.0121,36.9934,37.0059,45100.0
2011-04-04 15:20:00,59.4,59.44,59.4,59.43,62000.0,37.0059,37.0308,37.0059,37.0246,62000.0
2011-04-04 15:25:00,59.43,59.52,59.43,59.51,34400.0,37.0246,37.0806,37.0246,37.0744,34400.0
2011-04-04 15:30:00,59.51,59.53,59.48,59.48,26000.0,37.0744,37.0869,37.0557,37.0557,26000.0
2011-04-04 15:35:00,59.47,59.5,59.46,59.5,59600.0,37.0495,37.0682,37.0433,37.0682,59600.0
2011-04-04 15:40:00,59.51,59.52,59.45,59.48,68200.0,37.0744,37.0806,37.037,37.0557,68200.0
2011-04-04 15:45:00,59.49,59.55,59.49,59.51,135300.0,37.062,37.0993,37.062,37.0744,135300.0
2011-04-04 15:50:00,59.52,59.53,59.47,59.47,183000.0,37.0806,37.0869,37.0495,37.0495,183000.0
2011-04-04 15:55:00,59.48,59.53,59.48,59.51,231100.0,37.0557,37.0869,37.0557,37.0744,231100.0
2011-04-05 09:30:00,59.57,59.57,59.38,59.47,55500.0,37.1118,37.1118,36.9934,37.0495,55500.0
2011-04-05 09:35:00,59.48,59.56,59.45,59.48,55400.0,37.0557,37.1056,37.037,37.0557,55400.0
2011-04-05 09:40:00,59.48,59.49,59.39,59.45,68800.0,37.0557,37.062,36.9997,37.037,68800.0
2011-04-05 09:45:00,59.45,59.5,59.43,59.48,96300.0,37.037,37.0682,37.0246,37.0557,96300.0
2011-04-05 09:50:00,59.49,59.55,59.48,59.54,79600.0,37.062,37.0993,37.0557,37.0931,79600.0
2011-04-05 09:55:00,59.54,59.6,59.52,59.55,92300.0,37.0931,37.1305,37.0806,37.0993,92300.0
2011-04-05 10:00:00,59.55,59.55,59.43,59.48,172000.0,37.0993,37.0993,37.0246,37.0557,172000.0
2011-04-05 10:05:00,59.48,59.49,59.4,59.42,38400.0,37.0557,37.062,37.0059,37.0183,38400.0
2011-04-05 10:10:00,59.42,59.48,59.41,59.48,30600.0,37.0183,37.0557,37.0121,37.0557,30600.0
2011-04-05 10:15:00,59.48,59.53,59.45,59.47,134300.0,37.0557,37.0869,37.037,37.0495,134300.0
2011-04-05 10:20:00,59.47,59.56,59.46,59.51,25200.0,37.0495,37.1056,37.0433,37.0744,25200.0
2011-04-05 10:25:00,59.51,59.55,59.51,59.54,11100.0,37.0744,37.0993,37.0744,37.0931,11100.0
2011-04-05 10:30:00,59.55,59.61,59.55,59.59,43900.0,37.0993,37.1367,37.0993,37.1243,43900.0
2011-04-05 10:35:00,59.59,59.62,59.53,59.56,87200.0,37.1243,37.1429,37.0869,37.1056,87200.0
2011-04-05 10:40:00,59.56,59.59,59.55,59.56,144200.0,37.1056,37.1243,37.0993,37.1056,144200.0
2011-04-05 10:45:00,59.57,59.6,59.56,59.6,25900.0,37.1118,37.1305,37.1056,37.1305,25900.0
2011-04-05 10:50:00,59.59,59.61,59.56,59.57,16600.0,37.1243,37.1367,37.1056,37.1118,16600.0
2011-04-05 10:55:00,59.57,59.57,59.53,59.53,19900.0,37.1118,37.1118,37.0869,37.0869,19900.0
2011-04-05 11:00:00,59.53,59.59,59.53,59.58,37900.0,37.0869,37.1243,37.0869,37.118,37900.0
2011-04-05 11:05:00,59.58,59.58,59.5,59.5,53500.0,37.118,37.118,37.0682,37.0682,53500.0
2011-04-05 11:10:00,59.49,59.58,59.48,59.58,29700.0,37.062,37.118,37.0557,37.118,29700.0
2011-04-05 11:15:00,59.57,59.59,59.56,59.59,14600.0,37.1118,37.1243,37.1056,37.1243,14600.0
2011-04-05 11:20:00,59.59,59.64,59.59,59.64,20100.0,37.1243,37.1554,37.1243,37.1554,20100.0
2011-04-05 11:25:00,59.65,59.65,59.57,59.6,51600.0,37.1616,37.1616,37.1118,37.1305,51600.0
2011-04-05 11:30:00,59.61,59.64,59.58,59.64,26700.0,37.1367,37.1554,37.118,37.1554,26700.0
2011-04-05 11:35:00,59.64,59.67,59.64,59.67,30400.0,37.1554,37.1741,37.1554,37.1741,30400.0
2011-04-05 11:40:00,59.67,59.69,59.66,59.69,41000.0,37.1741,37.1866,37.1679,37.1866,41000.0
2011-04-05 11:45:00,59.69,59.69,59.67,59.68,25900.0,37.1866,37.1866,37.1741,37.1803,25900.0
2011-04-05 11:50:00,59.68,59.71,59.64,59.7,36600.0,37.1803,37.199,37.1554,37.1928,36600.0
2011-04-05 11:55:00,59.7,59.77,59.68,59.75,100100.0,37.1928,37.2364,37.1803,37.2239,100100.0
2011-04-05 12:00:00,59.76,59.79,59.74,59.78,18300.0,37.2302,37.2489,37.2177,37.2426,18300.0
2011-04-05 12:05:00,59.79,59.79,59.76,59.77,11800.0,37.2489,37.2489,37.2302,37.2364,11800.0
2011-04-05 12:10:00,59.77,59.78,59.76,59.76,9200.0,37.2364,37.2426,37.2302,37.2302,9200.0
2011-04-05 12:15:00,59.76,59.76,59.74,59.76,30900.0,37.2302,37.2302,37.2177,37.2302,30900.0
2011-04-05 12:20:00,59.76,59.78,59.76,59.76,6600.0,37.2302,37.2426,37.2302,37.2302,6600.0
2011-04-05 12:25:00,59.76,59.77,59.74,59.76,46100.0,37.2302,37.2364,37.2177,37.2302,46100.0
2011-04-05 12:30:00,59.76,59.76,59.74,59.75,7800.0,37.2302,37.2302,37.2177,37.2239,7800.0
2011-04-05 12:35:00,59.75,59.76,59.73,59.75,26000.0,37.2239,37.2302,37.2115,37.2239,26000.0
2011-04-05 12:40:00,59.74,59.75,59.73,59.75,9400.0,37.2177,37.2239,37.2115,37.2239,9400.0
2011-04-05 12:45:00,59.75,59.77,59.74,59.76,48400.0,37.2239,37.2364,37.2177,37.2302,48400.0
2011-04-05 12:50:00,59.77,59.77,59.73,59.75,27600.0,37.2364,37.2364,37.2115,37.2239,27600.0
2011-04-05 12:55:00,59.75,59.77,59.74,59.75,14800.0,37.2239,37.2364,37.2177,37.2239,14800.0
2011-04-05 13:00:00,59.76,59.76,59.74,59.74,25400.0,37.2302,37.2302,37.2177,37.2177,25400.0
2011-04-05 13:05:00,59.74,59.76,59.73,59.74,9300.0,37.2177,37.2302,37.2115,37.2177,9300.0
2011-04-05 13:10:00,59.75,59.77,59.73,59.73,21500.0,37.2239,37.2364,37.2115,37.2115,21500.0
2011-04-05 13:15:00,59.74,59.75,59.71,59.71,62300.0,37.2177,37.2239,37.199,37.199,62300.0
2011-04-05 13:20:00,59.71,59.72,59.69,59.7,14400.0,37.199,37.2052,37.1866,37.1928,14400.0
2011-04-05 13:25:00,59.69,59.69,59.65,59.66,8000.0,37.1866,37.1866,37.1616,37.1679,8000.0
2011-04-05 13:30:00,59.65,59.68,59.63,59.64,6500.0,37.1616,37.1803,37.1492,37.1554,6500.0
2011-04-05 13:35:00,59.64,59.66,59.63,59.66,7200.0,37.1554,37.1679,37.1492,37.1679,7200.0
2011-04-05 13:40:00,59.66,59.7,59.65,59.7,9300.0,37.1679,37.1928,37.1616,37.1928,9300.0
2011-04-05 13:45:00,59.7,59.7,59.65,59.66,19000.0,37.1928,37.1928,37.1616,37.1679,19000.0
2011-04-05 13:50:00,59.66,59.7,59.65,59.68,33100.0,37.1679,37.1928,37.1616,37.1803,33100.0
2011-04-05 13:55:00,59.68,59.69,59.67,59.67,13900.0,37.1803,37.1866,37.1741,37.1741,13900.0
2011-04-05 14:00:00,59.66,59.69,59.59,59.59,162500.0,37.1679,37.1866,37.1243,37.1243,162500.0
2011-04-05 14:05:00,59.6,59.63,59.58,59.6,89800.0,37.1305,37.1492,37.118,37.1305,89800.0
2011-04-05 14:10:00,59.6,59.62,59.55,59.61,173100.0,37.1305,37.1429,37.0993,37.1367,173100.0
2011-04-05 14:15:00,59.61,59.61,59.55,59.58,53000.0,37.1367,37.1367,37.0993,37.118,53000.0
2011-04-05 14:20:00,59.58,59.58,59.53,59.54,133300.0,37.118,37.118,37.0869,37.0931,133300.0
2011-04-05 14:25:00,59.53,59.59,59.53,59.58,29700.0,37.0869,37.1243,37.0869,37.118,29700.0
2011-04-05 14:30:00,59.59,59.6,59.56,59.57,28200.0,37.1243,37.1305,37.1056,37.1118,28200.0
2011-04-05 14:35:00,59.58,59.61,59.57,59.6,24600.0,37.118,37.1367,37.1118,37.1305,24600.0
2011-04-05 14:40:00,59.6,59.61,59.57,59.59,47200.0,37.1305,37.1367,37.1118,37.1243,47200.0
2011-04-05 14:45:00,59.59,59.61,59.59,59.61,29300.0,37.1243,37.1367,37.1243,37.1367,29300.0
2011-04-05 14:50:00,59.61,59.64,59.61,59.64,37800.0,37.1367,37.1554,37.1367,37.1554,37800.0
2011-04-05 14:55:00,59.64,59.64,59.6,59.64,67100.0,37.1554,37.1554,37.1305,37.1554,67100.0
2011-04-05 15:00:00,59.63,59.65,59.59,59.6,50900.0,37.1492,37.1616,37.1243,37.1305,50900.0
2011-04-05 15:05:00,59.61,59.64,59.56,59.57,39500.0,37.1367,37.1554,37.1056,37.1118,39500.0
2011-04-05 15:10:00,59.57,59.57,59.53,59.55,61600.0,37.1118,37.1118,37.0869,37.0993,61600.0
2011-04-05 15:15:00,59.54,59.58,59.54,59.57,16500.0,37.0931,37.118,37.0931,37.1118,16500.0
2011-04-05 15:20:00,59.57,59.58,59.55,59.58,16100.0,37.1118,37.118,37.0993,37.118,16100.0
2011-04-05 15:25:00,59.58,59.58,59.54,59.54,55900.0,37.118,37.118,37.0931,37.0931,55900.0
2011-04-05 15:30:00,59.54,59.55,59.49,59.5,69500.0,37.0931,37.0993,37.062,37.0682,69500.0
2011-04-05 15:35:00,59.5,59.56,59.5,59.54,71800.0,37.0682,37.1056,37.0682,37.0931,71800.0
2011-04-05 15:40:00,59.53,59.53,59.52,59.52,20900.0,37.0869,37.0869,37.0806,37.0806,20900.0
2011-04-05 15:45:00,59.53,59.58,59.52,59.57,148300.0,37.0869,37.118,37.0806,37.1118,148300.0
2011-04-05 15:50:00,59.57,59.57,59.51,59.53,125300.0,37.1118,37.1118,37.0744,37.0869,125300.0
2011-04-05 15:55:00,59.53,59.57,59.52,59.55,312000.0,37.0869,37.1118,37.0806,37.0993,312000.0
2011-04-05 16:00:00,59.55,59.59,59.42,59.42,164400.0,37.0993,37.1243,37.0183,37.0183,164400.0
2011-04-05 16:05:00,59.59,59.59,59.59,59.59,8700.0,37.1243,37.1243,37.1243,37.1243,8700.0
2011-04-05 16:10:00,59.59,59.59,59.59,59.59,0.0,37.1243,37.1243,37.1243,37.1243,0.0
2011-04-06 09:30:00,59.79,59.8,59.53,59.55,75600.0,37.2489,37.2551,37.0869,37.0993,75600.0
2011-04-06 09:35:00,59.53,59.71,59.52,59.64,129100.0,37.0869,37.199,37.0806,37.1554,129100.0
2011-04-06 09:40:00,59.64,59.65,59.51,59.54,129800.0,37.1554,37.1616,37.0744,37.0931,129800.0
2011-04-06 09:45:00,59.54,59.57,59.54,59.56,100700.0,37.0931,37.1118,37.0931,37.1056,100700.0
2011-04-06 09:50:00,59.56,59.56,59.47,59.47,84600.0,37.1056,37.1056,37.0495,37.0495,84600.0
2011-04-06 09:55:00,59.47,59.49,59.43,59.44,66000.0,37.0495,37.062,37.0246,37.0308,66000.0
2011-04-06 10:00:00,59.44,59.47,59.41,59.45,173600.0,37.0308,37.0495,37.0121,37.037,173600.0
2011-04-06 10:05:00,59.45,59.47,59.43,59.43,30400.0,37.037,37.0495,37.0246,37.0246,30400.0
2011-04-06 10:10:00,59.43,59.46,59.43,59.44,26600.0,37.0246,37.0433,37.0246,37.0308,26600.0
2011-04-06 10:15:00,59.43,59.45,59.37,59.4,120000.0,37.0246,37.037,36.9872,37.0059,120000.0
2011-04-06 10:20:00,59.4,59.44,59.39,59.42,98000.0,37.0059,37.0308,36.9997,37.0183,98000.0
2011-04-06 10:25:00,59.42,59.48,59.42,59.47,93100.0,37.0183,37.0557,37.0183,37.0495,93100.0
2011-04-06 10:30:00,59.47,59.54,59.44,59.54,53800.0,37.0495,37.0931,37.0308,37.0931,53800.0
2011-04-06 10:35:00,59.54,59.55,59.49,59.51,61300.0,37.0931,37.0993,37.062,37.0744,61300.0
2011-04-06 10:40:00,59.51,59.63,59.51,59.63,92500.0,37.0744,37.1492,37.0744,37.1492,92500.0
2011-04-06 10:45:00,59.62,59.65,59.62,59.62,52000.0,37.1429,37.1616,37.1429,37.1429,52000.0
2011-04-06 10:50:00,59.62,59.64,59.55,59.58,90900.0,37.1429,37.1554,37.0993,37.118,90900.0
2011-04-06 10:55:00,59.58,59.61,59.55,59.59,141000.0,37.118,37.1367,37.0993,37.1243,141000.0
2011-04-06 11:00:00,59.58,59.59,59.52,59.58,48200.0,37.118,37.1243,37.0806,37.118,48200.0
2011-04-06 11:05:00,59.57,59.58,59.51,59.55,85300.0,37.1118,37.118,37.0744,37.0993,85300.0
2011-04-06 11:10:00,59.54,59.57,59.5,59.51,59900.0,37.0931,37.1118,37.0682,37.0744,59900.0
2011-04-06 11:15:00,59.51,59.55,59.5,59.53,21200.0,37.0744,37.0993,37.0682,37.0869,21200.0
2011-04-06 11:20:00,59.53,59.53,59.5,59.52,13100.0,37.0869,37.0869,37.0682,37.0806,13100.0
2011-04-06 11:25:00,59.51,59.51,59.45,59.45,59400.0,37.0744,37.0744,37.037,37.037,59400.0
2011-04-06 11:30:00,59.45,59.5,59.44,59.46,141500.0,37.037,37.0682,37.0308,37.0433,141500.0
2011-04-06 11:35:00,59.47,59.47,59.43,59.47,45000.0,37.0495,37.0495,37.0246,37.0495,45000.0
2011-04-06 11:40:00,59.48,59.51,59.48,59.48,39300.0,37.0557,37.0744,37.0557,37.0557,39300.0
2011-04-06 11:45:00,59.48,59.5,59.47,59.5,26500.0,37.0557,37.0682,37.0495,37.0682,26500.0
2011-04-06 11:50:00,59.5,59.52,59.47,59.49,47500.0,37.0682,37.0806,37.0495,37.062,47500.0
2011-04-06 11:55:00,59.48,59.49,59.39,59.39,39900.0,37.0557,37.062,36.9997,36.9997,39900.0
2011-04-06 12:00:00,59.39,59.42,59.37,59.4,34200.0,36.9997,37.0183,36.9872,37.0059,34200.0
2011-04-06 12:05:00,59.4,59.45,59.39,59.44,63800.0,37.0059,37.037,36.9997,37.0308,63800.0
2011-04-06 12:10:00,59.44,59.48,59.44,59.47,8600.0,37.0308,37.0557,37.0308,37.0495,8600.0
2011-04-06 12:15:00,59.48,59.48,59.44,59.45,29100.0,37.0557,37.0557,37.0308,37.037,29100.0
2011-04-06 12:20:00,59.45,59.5,59.45,59.49,33800.0,37.037,37.0682,37.037,37.062,33800.0
2011-04-06 12:25:00,59.48,59.52,59.46,59.52,30500.0,37.0557,37.0806,37.0433,37.0806,30500.0
2011-04-06 12:30:00,59.51,59.52,59.47,59.48,16100.0,37.0744,37.0806,37.0495,37.0557,16100.0
2011-04-06 12:35:00,59.48,59.49,59.47,59.48,10400.0,37.0557,37.062,37.0495,37.0557,10400.0
2011-04-06 12:40:00,59.48,59.53,59.48,59.49,19600.0,37.0557,37.0869,37.0557,37.062,19600.0
2011-04-06 12:45:00,59.49,59.5,59.48,59.49,10500.0,37.062,37.0682,37.0557,37.062,10500.0
2011-04-06 12:50:00,59.49,59.49,59.45,59.45,94300.0,37.062,37.062,37.037,37.037,94300.0
2011-04-06 12:55:00,59.45,59.46,59.43,59.46,26300.0,37.037,37.0433,37.0246,37.0433,26300.0
2011-04-06 13:00:00,59.45,59.46,59.45,59.45,3700.0,37.037,37.0433,37.037,37.037,3700.0
2011-04-06 13:05:00,59.46,59.46,59.44,59.45,15800.0,37.0433,37.0433,37.0308,37.037,15800.0
2011-04-06 13:10:00,59.45,59.49,59.45,59.49,22300.0,37.037,37.062,37.037,37.062,22300.0
2011-04-06 13:15:00,59.49,59.5,59.48,59.5,12100.0,37.062,37.0682,37.0557,37.0682,12100.0
2011-04-06 13:20:00,59.5,59.5,59.49,59.5,11400.0,37.0682,37.0682,37.062,37.0682,11400.0
2011-04-06 13:25:00,59.5,59.5,59.48,59.5,18500.0,37.0682,37.0682,37.0557,37.0682,18500.0
2011-04-06 13:30:00,59.5,59.53,59.49,59.52,30500.0,37.0682,37.0869,37.062,37.0806,30500.0
2011-04-06 13:35:00,59.52,59.53,59.49,59.5,28600.0,37.0806,37.0869,37.062,37.0682,28600.0
2011-04-06 13:40:00,59.51,59.52,59.47,59.47,20300.0,37.0744,37.0806,37.0495,37.0495,20300.0
2011-04-06 13:45:00,59.48,59.5,59.44,59.44,20600.0,37.0557,37.0682,37.0308,37.0308,20600.0
2011-04-06 13:50:00,59.44,59.48,59.44,59.47,22900.0,37.0308,37.0557,37.0308,37.0495,22900.0
2011-04-06 13:55:00,59.47,59.5,59.44,59.5,26100.0,37.0495,37.0682,37.0308,37.0682,26100.0
2011-04-06 14:00:00,59.49,59.49,59.45,59.46,22000.0,37.062,37.062,37.037,37.0433,22000.0
2011-04-06 14:05:00,59.46,59.5,59.44,59.5,28500.0,37.0433,37.0682,37.0308,37.0682,28500.0
2011-04-06 14:10:00,59.5,59.54,59.49,59.53,39000.0,37.0682,37.0931,37.062,37.0869,39000.0
2011-04-06 14:15:00,59.54,59.54,59.48,59.5,24800.0,37.0931,37.0931,37.0557,37.0682,24800.0
2011-04-06 14:20:00,59.49,59.5,59.46,59.49,50600.0,37.062,37.0682,37.0433,37.062,50600.0
2011-04-06 14:25:00,59.48,59.5,59.46,59.49,19200.0,37.0557,37.0682,37.0433,37.062,19200.0
2011-04-06 14:30:00,59.48,59.53,59.48,59.51,21100.0,37.0557,37.0869,37.0557,37.0744,21100.0
2011-04-06 14:35:00,59.52,59.54,59.51,59.53,27000.0,37.0806,37.0931,37.0744,37.0869,27000.0
2011-04-06 14:40:00,59.53,59.53,59.5,59.52,20200.0,37.0869,37.0869,37.0682,37.0806,20200.0
2011-04-06 14:45:00,59.52,59.56,59.52,59.54,19300.0,37.0806,37.1056,37.0806,37.0931,19300.0
2011-04-06 14:50:00,59.54,59.57,59.52,59.52,31100.0,37.0931,37.1118,37.0806,37.0806,31100.0
2011-04-06 14:55:00,59.52,59.54,59.51,59.52,27100.0,37.0806,37.0931,37.0744,37.0806,27100.0
2011-04-06 15:00:00,59.52,59.55,59.49,59.55,37100.0,37.0806,37.0993,37.062,37.0993,37100.0
2011-04-06 15:05:00,59.55,59.55,59.53,59.53,22400.0,37.0993,37.0993,37.0869,37.0869,22400.0
2011-04-06 15:10:00,59.53,59.55,59.52,59.54,66800.0,37.0869,37.0993,37.0806,37.0931,66800.0
2011-04-06 15:15:00,59.55,59.57,59.52,59.52,62100.0,37.0993,37.1118,37.0806,37.0806,62100.0
2011-04-06 15:20:00,59.52,59.53,59.49,59.51,58300.0,37.0806,37.0869,37.062,37.0744,58300.0
2011-04-06 15:25:00,59.5,59.52,59.46,59.47,92400.0,37.0682,37.0806,37.0433,37.0495,92400.0
2011-04-06 15:30:00,59.47,59.49,59.47,59.48,42800.0,37.0495,37.062,37.0495,37.0557,42800.0
2011-04-06 15:35:00,59.49,59.49,59.46,59.47,28400.0,37.062,37.062,37.0433,37.0495,28400.0
2011-04-06 15:40:00,59.47,59.49,59.46,59.48,42600.0,37.0495,37.062,37.0433,37.0557,42600.0
2011-04-06 15:45:00,59.49,59.5,59.46,59.47,129300.0,37.062,37.0682,37.0433,37.0495,129300.0
2011-04-06 15:50:00,59.47,59.5,59.46,59.47,101400.0,37.0495,37.0682,37.0433,37.0495,101400.0
2011-04-06 15:55:00,59.46,59.51,59.46,59.48,175300.0,37.0433,37.0744,37.0433,37.0557,175300.0
2011-04-07 09:30:00,59.47,59.59,59.28,59.31,52800.0,37.0495,37.1243,36.9311,36.9498,52800.0
2011-04-07 09:35:00,59.31,59.31,59.1,59.1,82400.0,36.9498,36.9498,36.819,36.819,82400.0
2011-04-07 09:40:00,59.1,59.11,59.06,59.08,58400.0,36.819,36.8252,36.7941,36.8065,58400.0
2011-04-07 09:45:00,59.08,59.09,59.03,59.05,61200.0,36.8065,36.8128,36.7754,36.7878,61200.0
2011-04-07 09:50:00,59.06,59.1,59.03,59.06,85200.0,36.7941,36.819,36.7754,36.7941,85200.0
2011-04-07 09:55:00,59.06,59.11,59.04,59.11,73300.0,36.7941,36.8252,36.7816,36.8252,73300.0
2011-04-07 10:00:00,59.12,59.21,59.11,59.19,69400.0,36.8314,36.8875,36.8252,36.8751,69400.0
2011-04-07 10:05:00,59.19,59.19,59.08,59.12,53700.0,36.8751,36.8751,36.8065,36.8314,53700.0
2011-04-07 10:10:00,59.12,59.13,59.07,59.08,61100.0,36.8314,36.8377,36.8003,36.8065,61100.0
2011-04-07 10:15:00,59.08,59.1,59.04,59.04,49600.0,36.8065,36.819,36.7816,36.7816,49600.0
2011-04-07 10:20:00,59.04,59.05,59.02,59.04,47200.0,36.7816,36.7878,36.7691,36.7816,47200.0
2011-04-07 10:25:00,59.04,59.04,58.99,59.0,51300.0,36.7816,36.7816,36.7505,36.7567,51300.0
2011-04-07 10:30:00,59.0,59.01,58.98,58.98,32700.0,36.7567,36.7629,36.7442,36.7442,32700.0
2011-04-07 10:35:00,58.98,58.98,58.77,58.83,114000.0,36.7442,36.7442,36.6134,36.6508,114000.0
2011-04-07 10:40:00,58.83,58.84,58.68,58.68,207600.0,36.6508,36.657,36.5573,36.5573,207600.0
2011-04-07 10:45:00,58.68,58.8,58.62,58.78,451700.0,36.5573,36.6321,36.52,36.6196,451700.0
2011-04-07 10:50:00,58.78,58.97,58.75,58.96,228500.0,36.6196,36.738,36.6009,36.7318,228500.0
2011-04-07 10:55:00,58.96,58.99,58.9,58.96,50600.0,36.7318,36.7505,36.6944,36.7318,50600.0
2011-04-07 11:00:00,58.97,58.99,58.89,58.93,77600.0,36.738,36.7505,36.6882,36.7131,77600.0
2011-04-07 11:05:00,58.94,59.03,58.93,58.97,77300.0,36.7193,36.7754,36.7131,36.738,77300.0
2011-04-07 11:10:00,58.98,59.01,58.94,58.97,34400.0,36.7442,36.7629,36.7193,36.738,34400.0
2011-04-07 11:15:00,58.97,59.0,58.9,58.9,73900.0,36.738,36.7567,36.6944,36.6944,73900.0
2011-04-07 11:20:00,58.9,58.92,58.88,58.91,23600.0,36.6944,36.7068,36.6819,36.7006,23600.0
2011-04-07 11:25:00,58.92,58.95,58.88,58.9,14600.0,36.7068,36.7255,36.6819,36.6944,14600.0
2011-04-07 11:30:00,58.9,58.9,58.73,58.73,49900.0,36.6944,36.6944,36.5885,36.5885,49900.0
2011-04-07 11:35:00,58.74,58.83,58.71,58.81,104300.0,36.5947,36.6508,36.576,36.6383,104300.0
2011-04-07 11:40:00,58.82,58.85,58.78,58.8,17200.0,36.6445,36.6632,36.6196,36.6321,17200.0
2011-04-07 11:45:00,58.8,58.81,58.76,58.78,37900.0,36.6321,36.6383,36.6072,36.6196,37900.0
2011-04-07 11:50:00,58.79,58.83,58.78,58.83,54600.0,36.6259,36.6508,36.6196,36.6508,54600.0
2011-04-07 11:55:00,58.82,58.91,58.82,58.9,65600.0,36.6445,36.7006,36.6445,36.6944,65600.0
2011-04-07 12:00:00,58.89,58.92,58.88,58.92,69500.0,36.6882,36.7068,36.6819,36.7068,69500.0
2011-04-07 12:05:00,58.92,58.96,58.9,58.94,37300.0,36.7068,36.7318,36.6944,36.7193,37300.0
2011-04-07 12:10:00,58.94,58.94,58.89,58.93,28500.0,36.7193,36.7193,36.6882,36.7131,28500.0
2011-04-07 12:15:00,58.93,58.95,58.92,58.92,14600.0,36.7131,36.7255,36.7068,36.7068,14600.0
2011-04-07 12:20:00,58.92,58.92,58.89,58.89,20800.0,36.7068,36.7068,36.6882,36.6882,20800.0
2011-04-07 12:25:00,58.89,58.92,58.89,58.9,16600.0,36.6882,36.7068,36.6882,36.6944,16600.0
2011-04-07 12:30:00,58.9,58.91,58.88,58.89,125300.0,36.6944,36.7006,36.6819,36.6882,125300.0
2011-04-07 12:35:00,58.9,58.99,58.9,58.98,57100.0,36.6944,36.7505,36.6944,36.7442,57100.0
2011-04-07 12:40:00,58.98,59.0,58.94,58.94,76900.0,36.7442,36.7567,36.7193,36.7193,76900.0
2011-04-07 12:45:00,58.94,58.95,58.9,58.91,50900.0,36.7193,36.7255,36.6944,36.7006,50900.0
2011-04-07 12:50:00,58.9,58.93,58.9,58.92,11900.0,36.6944,36.7131,36.6944,36.7068,11900.0
2011-04-07 12:55:00,58.92,58.94,58.92,58.92,6300.0,36.7068,36.7193,36.7068,36.7068,6300.0
2011-04-07 13:00:00,58.93,58.93,58.87,58.88,44400.0,36.7131,36.7131,36.6757,36.6819,44400.0
2011-04-07 13:05:00,58.88,58.91,58.88,58.91,14700.0,36.6819,36.7006,36.6819,36.7006,14700.0
2011-04-07 13:10:00,58.9,58.91,58.84,58.85,36200.0,36.6944,36.7006,36.657,36.6632,36200.0
2011-04-07 13:15:00,58.85,58.85,58.82,58.82,9000.0,36.6632,36.6632,36.6445,36.6445,9000.0
2011-04-07 13:20:00,58.82,58.83,58.81,58.83,7700.0,36.6445,36.6508,36.6383,36.6508,7700.0
2011-04-07 13:25:00,58.83,58.85,58.79,58.79,25400.0,36.6508,36.6632,36.6259,36.6259,25400.0
2011-04-07 13:30:00,58.79,58.81,58.75,58.79,88700.0,36.6259,36.6383,36.6009,36.6259,88700.0
2011-04-07 13:35:00,58.8,58.84,58.8,58.8,20200.0,36.6321,36.657,36.6321,36.6321,20200.0
2011-04-07 13:40:00,58.79,58.82,58.69,58.73,173200.0,36.6259,36.6445,36.5636,36.5885,173200.0
2011-04-07 13:45:00,58.73,58.73,58.66,58.72,166300.0,36.5885,36.5885,36.5449,36.5823,166300.0
2011-04-07 13:50:00,58.71,58.75,58.7,58.75,55800.0,36.576,36.6009,36.5698,36.6009,55800.0
2011-04-07 13:55:00,58.75,58.85,58.75,58.78,126000.0,36.6009,36.6632,36.6009,36.6196,126000.0
2011-04-07 14:00:00,58.78,58.79,58.76,58.78,111300.0,36.6196,36.6259,36.6072,36.6196,111300.0
2011-04-07 14:05:00,58.78,58.87,58.78,58.87,45600.0,36.6196,36.6757,36.6196,36.6757,45600.0
2011-04-07 14:10:00,58.86,58.91,58.84,58.86,62600.0,36.6695,36.7006,36.657,36.6695,62600.0
2011-04-07 14:15:00,58.85,58.89,58.83,58.86,36400.0,36.6632,36.6882,36.6508,36.6695,36400.0
2011-04-07 14:20:00,58.85,58.86,58.81,58.84,19800.0,36.6632,36.6695,36.6383,36.657,19800.0
2011-04-07 14:25:00,58.84,58.84,58.76,58.76,98800.0,36.657,36.657,36.6072,36.6072,98800.0
2011-04-07 14:30:00,58.76,58.77,58.74,58.76,86100.0,36.6072,36.6134,36.5947,36.6072,86100.0
2011-04-07 14:35:00,58.76,58.82,58.76,58.79,44200.0,36.6072,36.6445,36.6072,36.6259,44200.0
2011-04-07 14:40:00,58.79,58.84,58.77,58.84,30000.0,36.6259,36.657,36.6134,36.657,30000.0
2011-04-07 14:45:00,58.84,58.84,58.81,58.82,10900.0,36.657,36.657,36.6383,36.6445,10900.0
2011-04-07 14:50:00,58.82,58.85,58.81,58.84,45100.0,36.6445,36.6632,36.6383,36.657,45100.0
2011-04-07 14:55:00,58.85,58.86,58.82,58.85,24200.0,36.6632,36.6695,36.6445,36.6632,24200.0
2011-04-07 15:00:00,58.84,58.85,58.81,58.83,61300.0,36.657,36.6632,36.6383,36.6508,61300.0
2011-04-07 15:05:00,58.83,58.85,58.82,58.85,11200.0,36.6508,36.6632,36.6445,36.6632,11200.0
2011-04-07 15:10:00,58.86,58.86,58.79,58.79,107400.0,36.6695,36.6695,36.6259,36.6259,107400.0
2011-04-07 15:15:00,58.79,58.89,58.79,58.89,39500.0,36.6259,36.6882,36.6259,36.6882,39500.0
2011-04-07 15:20:00,58.88,58.9,58.84,58.84,20100.0,36.6819,36.6944,36.657,36.657,20100.0
2011-04-07 15:25:00,58.84,58.85,58.78,58.82,40000.0,36.657,36.6632,36.6196,36.6445,40000.0
2011-04-07 15:30:00,58.82,58.85,58.78,58.85,85700.0,36.6445,36.6632,36.6196,36.6632,85700.0
2011-04-07 15:35:00,58.86,58.91,58.85,58.9,68500.0,36.6695,36.7006,36.6632,36.6944,68500.0
2011-04-07 15:40:00,58.9,58.94,58.83,58.88,431500.0,36.6944,36.7193,36.6508,36.6819,431500.0
2011-04-07 15:45:00,58.88,58.92,58.86,58.89,125600.0,36.6819,36.7068,36.6695,36.6882,125600.0
2011-04-07 15:50:00,58.88,58.95,58.86,58.93,194100.0,36.6819,36.7255,36.6695,36.7131,194100.0
2011-04-07 15:55:00,58.93,58.94,58.86,58.89,230700.0,36.7131,36.7193,36.6695,36.6882,230700.0
2011-04-08 09:30:00,59.11,59.33,59.11,59.22,111600.0,36.8252,36.9623,36.8252,36.8937,111600.0
2011-04-08 09:35:00,59.23,59.27,59.15,59.19,118800.0,36.9,36.9249,36.8501,36.8751,118800.0
2011-04-08 09:40:00,59.18,59.18,59.03,59.04,57000.0,36.8688,36.8688,36.7754,36.7816,57000.0
2011-04-08 09:45:00,59.04,59.05,58.85,58.85,69800.0,36.7816,36.7878,36.6632,36.6632,69800.0
2011-04-08 09:50:00,58.84,58.84,58.76,58.77,96100.0,36.657,36.657,36.6072,36.6134,96100.0
2011-04-08 09:55:00,58.77,58.82,58.77,58.8,71400.0,36.6134,36.6445,36.6134,36.6321,71400.0
2011-04-08 10:00:00,58.79,58.81,58.76,58.77,44700.0,36.6259,36.6383,36.6072,36.6134,44700.0
2011-04-08 10:05:00,58.78,58.79,58.73,58.73,100000.0,36.6196,36.6259,36.5885,36.5885,100000.0
2011-04-08 10:10:00,58.73,58.74,58.69,58.73,51400.0,36.5885,36.5947,36.5636,36.5885,51400.0
2011-04-08 10:15:00,58.73,58.76,58.67,58.7,57200.0,36.5885,36.6072,36.5511,36.5698,57200.0
2011-04-08 10:20:00,58.71,58.71,58.64,58.68,80000.0,36.576,36.576,36.5324,36.5573,80000.0
2011-04-08 10:25:00,58.68,58.74,58.65,58.72,72300.0,36.5573,36.5947,36.5386,36.5823,72300.0
2011-04-08 10:30:00,58.71,58.79,58.71,58.75,82300.0,36.576,36.6259,36.576,36.6009,82300.0
2011-04-08 10:35:00,58.76,58.77,58.71,58.77,30000.0,36.6072,36.6134,36.576,36.6134,30000.0
2011-04-08 10:40:00,58.76,58.78,58.72,58.74,20000.0,36.6072,36.6196,36.5823,36.5947,20000.0
2011-04-08 10:45:00,58.74,58.83,58.72,58.79,68400.0,36.5947,36.6508,36.5823,36.6259,68400.0
2011-04-08 10:50:00,58.8,58.81,58.77,58.79,40200.0,36.6321,36.6383,36.6134,36.6259,40200.0
2011-04-08 10:55:00,58.79,58.8,58.71,58.71,49100.0,36.6259,36.6321,36.576,36.576,49100.0
2011-04-08 11:00:00,58.71,58.71,58.65,58.66,44800.0,36.576,36.576,36.5386,36.5449,44800.0
2011-04-08 11:05:00,58.66,58.71,58.65,58.69,107400.0,36.5449,36.576,36.5386,36.5636,107400.0
2011-04-08 11:10:00,58.69,58.69,58.62,58.63,36400.0,36.5636,36.5636,36.52,36.5262,36400.0
2011-04-08 11:15:00,58.63,58.7,58.62,58.69,28100.0,36.5262,36.5698,36.52,36.5636,28100.0
2011-04-08 11:20:00,58.69,58.73,58.68,58.68,62800.0,36.5636,36.5885,36.5573,36.5573,62800.0
2011-04-08 11:25:00,58.68,58.7,58.62,58.63,54500.0,36.5573,36.5698,36.52,36.5262,54500.0
2011-04-08 11:30:00,58.63,58.67,58.6,58.66,38300.0,36.5262,36.5511,36.5075,36.5449,38300.0
2011-04-08 11:35:00,58.66,58.75,58.66,58.71,53300.0,36.5449,36.6009,36.5449,36.576,53300.0
2011-04-08 11:40:00,58.71,58.73,58.71,58.72,11900.0,36.576,36.5885,36.576,36.5823,11900.0
2011-04-08 11:45:00,58.73,58.74,58.71,58.72,10500.0,36.5885,36.5947,36.576,36.5823,10500.0
2011-04-08 11:50:00,58.72,58.73,58.71,58.72,11800.0,36.5823,36.5885,36.576,36.5823,11800.0
2011-04-08 11:55:00,58.71,58.72,58.69,58.71,13100.0,36.576,36.5823,36.5636,36.576,13100.0
2011-04-08 12:00:00,58.71,58.75,58.69,58.74,11000.0,36.576,36.6009,36.5636,36.5947,11000.0
2011-04-08 12:05:00,58.75,58.77,58.74,58.74,9700.0,36.6009,36.6134,36.5947,36.5947,9700.0
2011-04-08 12:10:00,58.75,58.75,58.73,58.74,14500.0,36.6009,36.6009,36.5885,36.5947,14500.0
2011-04-08 12:15:00,58.73,58.74,58.71,58.71,33200.0,36.5885,36.5947,36.576,36.576,33200.0
2011-04-08 12:20:00,58.71,58.71,58.66,58.66,12800.0,36.576,36.576,36.5449,36.5449,12800.0
2011-04-08 12:25:00,58.66,58.71,58.66,58.7,21600.0,36.5449,36.576,36.5449,36.5698,21600.0
2011-04-08 12:30:00,58.69,58.71,58.67,58.67,11300.0,36.5636,36.576,36.5511,36.5511,11300.0
2011-04-08 12:35:00,58.67,58.69,58.67,58.68,6500.0,36.5511,36.5636,36.5511,36.5573,6500.0
2011-04-08 12:40:00,58.68,58.68,58.63,58.63,39600.0,36.5573,36.5573,36.5262,36.5262,39600.0
2011-04-08 12:45:00,58.63,58.63,58.61,58.61,40400.0,36.5262,36.5262,36.5137,36.5137,40400.0
2011-04-08 12:50:00,58.62,58.62,58.57,58.57,33900.0,36.52,36.52,36.4888,36.4888,33900.0
2011-04-08 12:55:00,58.58,58.61,58.56,58.58,116900.0,36.495,36.5137,36.4826,36.495,116900.0
2011-04-08 13:00:00,58.57,58.58,58.56,58.57,34300.0,36.4888,36.495,36.4826,36.4888,34300.0
2011-04-08 13:05:00,58.57,58.6,58.55,58.59,45700.0,36.4888,36.5075,36.4763,36.5013,45700.0
2011-04-08 13:10:00,58.6,58.61,58.58,58.58,28500.0,36.5075,36.5137,36.495,36.495,28500.0
2011-04-08 13:15:00,58.57,58.62,58.57,58.59,55100.0,36.4888,36.52,36.4888,36.5013,55100.0
2011-04-08 13:20:00,58.6,58.6,58.59,58.59,27400.0,36.5075,36.5075,36.5013,36.5013,27400.0
2011-04-08 13:25:00,58.6,58.62,58.58,58.61,10300.0,36.5075,36.52,36.495,36.5137,10300.0
2011-04-08 13:30:00,58.62,58.63,58.57,58.59,17500.0,36.52,36.5262,36.4888,36.5013,17500.0
2011-04-08 13:35:00,58.6,58.6,58.55,58.56,136000.0,36.5075,36.5075,36.4763,36.4826,136000.0
2011-04-08 13:40:00,58.55,58.56,58.53,58.54,35800.0,36.4763,36.4826,36.4639,36.4701,35800.0
2011-04-08 13:45:00,58.53,58.56,58.51,58.54,47500.0,36.4639,36.4826,36.4514,36.4701,47500.0
2011-04-08 13:50:00,58.53,58.54,58.53,58.53,50100.0,36.4639,36.4701,36.4639,36.4639,50100.0
2011-04-08 13:55:00,58.53,58.54,58.5,58.51,38800.0,36.4639,36.4701,36.4452,36.4514,38800.0
2011-04-08 14:00:00,58.51,58.52,58.51,58.51,25400.0,36.4514,36.4577,36.4514,36.4514,25400.0
2011-04-08 14:05:00,58.51,58.52,58.51,58.51,5400.0,36.4514,36.4577,36.4514,36.4514,5400.0
2011-04-08 14:10:00,58.51,58.52,58.43,58.43,75700.0,36.4514,36.4577,36.4016,36.4016,75700.0
2011-04-08 14:15:00,58.44,58.44,58.4,58.42,48800.0,36.4078,36.4078,36.3829,36.3954,48800.0
2011-04-08 14:20:00,58.42,58.42,58.39,58.39,29300.0,36.3954,36.3954,36.3767,36.3767,29300.0
2011-04-08 14:25:00,58.4,58.41,58.36,58.38,36800.0,36.3829,36.3891,36.358,36.3704,36800.0
2011-04-08 14:30:00,58.38,58.39,58.34,58.36,29800.0,36.3704,36.3767,36.3455,36.358,29800.0
2011-04-08 14:35:00,58.35,58.36,58.31,58.36,48700.0,36.3517,36.358,36.3268,36.358,48700.0
2011-04-08 14:40:00,58.36,58.36,58.28,58.3,21600.0,36.358,36.358,36.3081,36.3206,21600.0
2011-04-08 14:45:00,58.3,58.33,58.29,58.33,71600.0,36.3206,36.3393,36.3144,36.3393,71600.0
2011-04-08 14:50:00,58.33,58.34,58.29,58.34,46000.0,36.3393,36.3455,36.3144,36.3455,46000.0
2011-04-08 14:55:00,58.34,58.34,58.28,58.28,96100.0,36.3455,36.3455,36.3081,36.3081,96100.0
2011-04-08 15:00:00,58.27,58.33,58.26,58.3,304000.0,36.3019,36.3393,36.2957,36.3206,304000.0
2011-04-08 15:05:00,58.3,58.33,58.28,58.3,76100.0,36.3206,36.3393,36.3081,36.3206,76100.0
2011-04-08 15:10:00,58.31,58.35,58.29,58.33,87000.0,36.3268,36.3517,36.3144,36.3393,87000.0
2011-04-08 15:15:00,58.34,58.36,58.33,58.35,49800.0,36.3455,36.358,36.3393,36.3517,49800.0
2011-04-08 15:20:00,58.36,58.36,58.29,58.3,49000.0,36.358,36.358,36.3144,36.3206,49000.0
2011-04-08 15:25:00,58.3,58.32,58.28,58.31,38400.0,36.3206,36.3331,36.3081,36.3268,38400.0
2011-04-08 15:30:00,58.31,58.37,58.3,58.35,54600.0,36.3268,36.3642,36.3206,36.3517,54600.0
2011-04-08 15:35:00,58.36,58.39,58.35,58.38,163900.0,36.358,36.3767,36.3517,36.3704,163900.0
2011-04-08 15:40:00,58.37,58.41,58.34,58.38,145100.0,36.3642,36.3891,36.3455,36.3704,145100.0
2011-04-08 15:45:00,58.38,58.45,58.37,58.42,372600.0,36.3704,36.414,36.3642,36.3954,372600.0
2011-04-08 15:50:00,58.41,58.42,58.38,58.41,158100.0,36.3891,36.3954,36.3704,36.3891,158100.0
2011-04-08 15:55:00,58.42,58.43,58.39,58.42,327500.0,36.3954,36.4016,36.3767,36.3954,327500.0
2011-04-11 09:30:00,58.52,58.81,58.5,58.78,128600.0,36.4577,36.6383,36.4452,36.6196,128600.0
2011-04-11 09:35:00,58.79,58.86,58.64,58.74,181000.0,36.6259,36.6695,36.5324,36.5947,181000.0
2011-04-11 09:40:00,58.72,58.77,58.68,58.77,35400.0,36.5823,36.6134,36.5573,36.6134,35400.0
2011-04-11 09:45:00,58.78,58.85,58.76,58.85,84600.0,36.6196,36.6632,36.6072,36.6632,84600.0
2011-04-11 09:50:00,58.85,58.88,58.76,58.81,85800.0,36.6632,36.6819,36.6072,36.6383,85800.0
2011-04-11 09:55:00,58.81,58.81,58.72,58.73,60100.0,36.6383,36.6383,36.5823,36.5885,60100.0
2011-04-11 10:00:00,58.73,58.77,58.63,58.67,206500.0,36.5885,36.6134,36.5262,36.5511,206500.0
2011-04-11 10:05:00,58.66,58.66,58.53,58.59,72900.0,36.5449,36.5449,36.4639,36.5013,72900.0
2011-04-11 10:10:00,58.59,58.6,58.52,58.59,57900.0,36.5013,36.5075,36.4577,36.5013,57900.0
2011-04-11 10:15:00,58.59,58.62,58.49,58.5,122300.0,36.5013,36.52,36.439,36.4452,122300.0
2011-04-11 10:20:00,58.5,58.6,58.5,58.52,65700.0,36.4452,36.5075,36.4452,36.4577,65700.0
2011-04-11 10:25:00,58.52,58.55,58.48,58.48,42200.0,36.4577,36.4763,36.4327,36.4327,42200.0
2011-04-11 10:30:00,58.48,58.53,58.45,58.5,42400.0,36.4327,36.4639,36.414,36.4452,42400.0
2011-04-11 10:35:00,58.5,58.57,58.49,58.55,52100.0,36.4452,36.4888,36.439,36.4763,52100.0
2011-04-11 10:40:00,58.55,58.63,58.54,58.63,50800.0,36.4763,36.5262,36.4701,36.5262,50800.0
2011-04-11 10:45:00,58.64,58.67,58.63,58.65,54500.0,36.5324,36.5511,36.5262,36.5386,54500.0
2011-04-11 10:50:00,58.65,58.65,58.62,58.64,54800.0,36.5386,36.5386,36.52,36.5324,54800.0
2011-04-11 10:55:00,58.65,58.65,58.62,58.64,43400.0,36.5386,36.5386,36.52,36.5324,43400.0
2011-04-11 11:00:00,58.64,58.65,58.61,58.63,28200.0,36.5324,36.5386,36.5137,36.5262,28200.0
2011-04-11 11:05:00,58.62,58.65,58.62,58.65,26800.0,36.52,36.5386,36.52,36.5386,26800.0
2011-04-11 11:10:00,58.64,58.65,58.62,58.64,23500.0,36.5324,36.5386,36.52,36.5324,23500.0
2011-04-11 11:15:00,58.65,58.7,58.65,58.65,178700.0,36.5386,36.5698,36.5386,36.5386,178700.0
2011-04-11 11:20:00,58.65,58.66,58.6,58.62,60400.0,36.5386,36.5449,36.5075,36.52,60400.0
2011-04-11 11:25:00,58.61,58.63,58.57,58.58,20600.0,36.5137,36.5262,36.4888,36.495,20600.0
2011-04-11 11:30:00,58.59,58.6,58.56,58.56,25200.0,36.5013,36.5075,36.4826,36.4826,25200.0
2011-04-11 11:35:00,58.55,58.57,58.53,58.53,29100.0,36.4763,36.4888,36.4639,36.4639,29100.0
2011-04-11 11:40:00,58.53,58.54,58.51,58.53,23300.0,36.4639,36.4701,36.4514,36.4639,23300.0
2011-04-11 11:45:00,58.52,58.55,58.52,58.53,15200.0,36.4577,36.4763,36.4577,36.4639,15200.0
2011-04-11 11:50:00,58.54,58.58,58.52,58.52,22800.0,36.4701,36.495,36.4577,36.4577,22800.0
2011-04-11 11:55:00,58.53,58.55,58.51,58.51,74700.0,36.4639,36.4763,36.4514,36.4514,74700.0
2011-04-11 12:00:00,58.51,58.53,58.51,58.52,21300.0,36.4514,36.4639,36.4514,36.4577,21300.0
2011-04-11 12:05:00,58.52,58.52,58.49,58.52,20800.0,36.4577,36.4577,36.439,36.4577,20800.0
2011-04-11 12:10:00,58.52,58.53,58.47,58.47,38300.0,36.4577,36.4639,36.4265,36.4265,38300.0
2011-04-11 12:15:00,58.48,58.48,58.41,58.42,100800.0,36.4327,36.4327,36.3891,36.3954,100800.0
2011-04-11 12:20:00,58.41,58.46,58.41,58.45,109000.0,36.3891,36.4203,36.3891,36.414,109000.0
2011-04-11 12:25:00,58.46,58.5,58.46,58.49,16800.0,36.4203,36.4452,36.4203,36.439,16800.0
2011-04-11 12:30:00,58.49,58.51,58.48,58.5,11500.0,36.439,36.4514,36.4327,36.4452,11500.0
2011-04-11 12:35:00,58.5,58.51,58.37,58.39,39400.0,36.4452,36.4514,36.3642,36.3767,39400.0
2011-04-11 12:40:00,58.39,58.39,58.34,58.37,124200.0,36.3767,36.3767,36.3455,36.3642,124200.0
2011-04-11 12:45:00,58.37,58.39,58.35,58.37,33500.0,36.3642,36.3767,36.3517,36.3642,33500.0
2011-04-11 12:50:00,58.38,58.39,58.37,58.39,14300.0,36.3704,36.3767,36.3642,36.3767,14300.0
2011-04-11 12:55:00,58.39,58.39,58.35,58.35,19200.0,36.3767,36.3767,36.3517,36.3517,19200.0
2011-04-11 13:00:00,58.34,58.37,58.31,58.37,37500.0,36.3455,36.3642,36.3268,36.3642,37500.0
2011-04-11 13:05:00,58.37,58.44,58.37,58.44,24800.0,36.3642,36.4078,36.3642,36.4078,24800.0
2011-04-11 13:10:00,58.43,58.45,58.41,58.45,26100.0,36.4016,36.414,36.3891,36.414,26100.0
2011-04-11 13:15:00,58.44,58.44,58.36,58.43,22900.0,36.4078,36.4078,36.358,36.4016,22900.0
2011-04-11 13:20:00,58.43,58.46,58.43,58.44,11700.0,36.4016,36.4203,36.4016,36.4078,11700.0
2011-04-11 13:25:00,58.43,58.47,58.43,58.44,9000.0,36.4016,36.4265,36.4016,36.4078,9000.0
2011-04-11 13:30:00,58.44,58.46,58.44,58.44,12800.0,36.4078,36.4203,36.4078,36.4078,12800.0
2011-04-11 13:35:00,58.44,58.46,58.41,58.42,18700.0,36.4078,36.4203,36.3891,36.3954,18700.0
2011-04-11 13:40:00,58.42,58.48,58.42,58.44,27600.0,36.3954,36.4327,36.3954,36.4078,27600.0
2011-04-11 13:45:00,58.44,58.44,58.39,58.39,13100.0,36.4078,36.4078,36.3767,36.3767,13100.0
2011-04-11 13:50:00,58.39,58.44,58.37,58.43,23200.0,36.3767,36.4078,36.3642,36.4016,23200.0
2011-04-11 13:55:00,58.44,58.46,58.41,58.45,42200.0,36.4078,36.4203,36.3891,36.414,42200.0
2011-04-11 14:00:00,58.45,58.47,58.41,58.46,30800.0,36.414,36.4265,36.3891,36.4203,30800.0
2011-04-11 14:05:00,58.45,58.5,58.43,58.47,29200.0,36.414,36.4452,36.4016,36.4265,29200.0
2011-04-11 14:10:00,58.48,58.48,58.45,58.48,24700.0,36.4327,36.4327,36.414,36.4327,24700.0
2011-04-11 14:15:00,58.48,58.49,58.46,58.48,17400.0,36.4327,36.439,36.4203,36.4327,17400.0
2011-04-11 14:20:00,58.49,58.49,58.46,58.47,32900.0,36.439,36.439,36.4203,36.4265,32900.0
2011-04-11 14:25:00,58.47,58.47,58.43,58.44,70400.0,36.4265,36.4265,36.4016,36.4078,70400.0
2011-04-11 14:30:00,58.44,58.46,58.41,58.43,71900.0,36.4078,36.4203,36.3891,36.4016,71900.0
2011-04-11 14:35:00,58.43,58.44,58.42,58.42,19000.0,36.4016,36.4078,36.3954,36.3954,19000.0
2011-04-11 14:40:00,58.42,58.42,58.38,58.38,71100.0,36.3954,36.3954,36.3704,36.3704,71100.0
2011-04-11 14:45:00,58.37,58.4,58.35,58.4,27200.0,36.3642,36.3829,36.3517,36.3829,27200.0
2011-04-11 14:50:00,58.4,58.45,58.4,58.4,36400.0,36.3829,36.414,36.3829,36.3829,36400.0
2011-04-11 14:55:00,58.39,58.4,58.33,58.37,120700.0,36.3767,36.3829,36.3393,36.3642,120700.0
2011-04-11 15:00:00,58.37,58.37,58.29,58.31,62300.0,36.3642,36.3642,36.3144,36.3268,62300.0
2011-04-11 15:05:00,58.31,58.34,58.31,58.33,28700.0,36.3268,36.3455,36.3268,36.3393,28700.0
2011-04-11 15:10:00,58.33,58.34,58.27,58.3,104700.0,36.3393,36.3455,36.3019,36.3206,104700.0
2011-04-11 15:15:00,58.29,58.31,58.22,58.28,132800.0,36.3144,36.3268,36.2708,36.3081,132800.0
2011-04-11 15:20:00,58.28,58.32,58.27,58.3,121200.0,36.3081,36.3331,36.3019,36.3206,121200.0
2011-04-11 15:25:00,58.3,58.32,58.26,58.26,32100.0,36.3206,36.3331,36.2957,36.2957,32100.0
2011-04-11 15:30:00,58.26,58.3,58.25,58.27,56000.0,36.2957,36.3206,36.2894,36.3019,56000.0
2011-04-11 15:35:00,58.27,58.31,58.25,58.3,107800.0,36.3019,36.3268,36.2894,36.3206,107800.0
2011-04-11 15:40:00,58.31,58.33,58.28,58.33,107100.0,36.3268,36.3393,36.3081,36.3393,107100.0
2011-04-11 15:45:00,58.33,58.41,58.32,58.34,360400.0,36.3393,36.3891,36.3331,36.3455,360400.0
2011-04-11 15:50:00,58.34,58.36,58.33,58.35,99900.0,36.3455,36.358,36.3393,36.3517,99900.0
2011-04-11 15:55:00,58.35,58.39,58.34,58.37,229300.0,36.3517,36.3767,36.3455,36.3642,229300.0
2011-04-12 09:30:00,58.23,58.28,58.16,58.28,141200.0,36.277,36.3081,36.2334,36.3081,141200.0
2011-04-12 09:35:00,58.28,58.39,58.24,58.35,107900.0,36.3081,36.3767,36.2832,36.3517,107900.0
2011-04-12 09:40:00,58.34,58.48,58.32,58.42,226600.0,36.3455,36.4327,36.3331,36.3954,226600.0
2011-04-12 09:45:00,58.42,58.56,58.42,58.52,411500.0,36.3954,36.4826,36.3954,36.4577,411500.0
2011-04-12 09:50:00,58.52,58.54,58.45,58.47,48900.0,36.4577,36.4701,36.414,36.4265,48900.0
2011-04-12 09:55:00,58.47,58.47,58.3,58.34,84900.0,36.4265,36.4265,36.3206,36.3455,84900.0
2011-04-12 10:00:00,58.34,58.41,58.31,58.39,98300.0,36.3455,36.3891,36.3268,36.3767,98300.0
2011-04-12 10:05:00,58.38,58.39,58.32,58.36,72500.0,36.3704,36.3767,36.3331,36.358,72500.0
2011-04-12 10:10:00,58.35,58.39,58.32,58.39,68300.0,36.3517,36.3767,36.3331,36.3767,68300.0
2011-04-12 10:15:00,58.39,58.42,58.35,58.38,42900.0,36.3767,36.3954,36.3517,36.3704,42900.0
2011-04-12 10:20:00,58.37,58.39,58.31,58.31,55900.0,36.3642,36.3767,36.3268,36.3268,55900.0
2011-04-12 10:25:00,58.31,58.4,58.3,58.4,66600.0,36.3268,36.3829,36.3206,36.3829,66600.0
2011-04-12 10:30:00,58.39,58.42,58.37,58.37,36900.0,36.3767,36.3954,36.3642,36.3642,36900.0
2011-04-12 10:35:00,58.37,58.37,58.28,58.33,67500.0,36.3642,36.3642,36.3081,36.3393,67500.0
2011-04-12 10:40:00,58.32,58.35,58.26,58.26,43300.0,36.3331,36.3517,36.2957,36.2957,43300.0
2011-04-12 10:45:00,58.26,58.29,58.23,58.29,53500.0,36.2957,36.3144,36.277,36.3144,53500.0
2011-04-12 10:50:00,58.29,58.31,58.23,58.23,34600.0,36.3144,36.3268,36.277,36.277,34600.0
2011-04-12 10:55:00,58.22,58.26,58.2,58.2,82600.0,36.2708,36.2957,36.2583,36.2583,82600.0
2011-04-12 11:00:00,58.19,58.21,58.16,58.2,152000.0,36.2521,36.2645,36.2334,36.2583,152000.0
2011-04-12 11:05:00,58.2,58.21,58.16,58.17,50100.0,36.2583,36.2645,36.2334,36.2396,50100.0
2011-04-12 11:10:00,58.17,58.23,58.17,58.2,31600.0,36.2396,36.277,36.2396,36.2583,31600.0
2011-04-12 11:15:00,58.21,58.22,58.15,58.16,25800.0,36.2645,36.2708,36.2271,36.2334,25800.0
2011-04-12 11:20:00,58.15,58.19,58.14,58.18,36000.0,36.2271,36.2521,36.2209,36.2458,36000.0
2011-04-12 11:25:00,58.17,58.19,58.16,58.19,32000.0,36.2396,36.2521,36.2334,36.2521,32000.0
2011-04-12 11:30:00,58.19,58.28,58.19,58.28,147600.0,36.2521,36.3081,36.2521,36.3081,147600.0
2011-04-12 11:35:00,58.28,58.31,58.27,58.27,44300.0,36.3081,36.3268,36.3019,36.3019,44300.0
2011-04-12 11:40:00,58.27,58.28,58.23,58.25,26400.0,36.3019,36.3081,36.277,36.2894,26400.0
2011-04-12 11:45:00,58.25,58.28,58.23,58.24,72600.0,36.2894,36.3081,36.277,36.2832,72600.0
2011-04-12 11:50:00,58.24,58.24,58.21,58.22,16400.0,36.2832,36.2832,36.2645,36.2708,16400.0
2011-04-12 11:55:00,58.21,58.21,58.19,58.21,27400.0,36.2645,36.2645,36.2521,36.2645,27400.0
2011-04-12 12:00:00,58.21,58.22,58.19,58.19,26600.0,36.2645,36.2708,36.2521,36.2521,26600.0
2011-04-12 12:05:00,58.19,58.2,58.17,58.17,27600.0,36.2521,36.2583,36.2396,36.2396,27600.0
2011-04-12 12:10:00,58.17,58.19,58.16,58.18,30800.0,36.2396,36.2521,36.2334,36.2458,30800.0
2011-04-12 12:15:00,58.17,58.19,58.16,58.18,18300.0,36.2396,36.2521,36.2334,36.2458,18300.0
2011-04-12 12:20:00,58.18,58.19,58.16,58.17,12000.0,36.2458,36.2521,36.2334,36.2396,12000.0
2011-04-12 12:25:00,58.17,58.18,58.16,58.18,48800.0,36.2396,36.2458,36.2334,36.2458,48800.0
2011-04-12 12:30:00,58.18,58.19,58.15,58.16,63500.0,36.2458,36.2521,36.2271,36.2334,63500.0
2011-04-12 12:35:00,58.15,58.18,58.15,58.16,20800.0,36.2271,36.2458,36.2271,36.2334,20800.0
2011-04-12 12:40:00,58.17,58.21,58.16,58.19,39600.0,36.2396,36.2645,36.2334,36.2521,39600.0
2011-04-12 12:45:00,58.2,58.24,58.19,58.23,30100.0,36.2583,36.2832,36.2521,36.277,30100.0
2011-04-12 12:50:00,58.23,58.23,58.18,58.21,27400.0,36.277,36.277,36.2458,36.2645,27400.0
2011-04-12 12:55:00,58.21,58.21,58.18,58.18,66800.0,36.2645,36.2645,36.2458,36.2458,66800.0
2011-04-12 13:00:00,58.18,58.25,58.18,58.25,23000.0,36.2458,36.2894,36.2458,36.2894,23000.0
2011-04-12 13:05:00,58.25,58.28,58.22,58.24,21300.0,36.2894,36.3081,36.2708,36.2832,21300.0
2011-04-12 13:10:00,58.24,58.27,58.2,58.21,22400.0,36.2832,36.3019,36.2583,36.2645,22400.0
2011-04-12 13:15:00,58.21,58.25,58.21,58.23,18000.0,36.2645,36.2894,36.2645,36.277,18000.0
2011-04-12 13:20:00,58.23,58.26,58.23,58.26,17000.0,36.277,36.2957,36.277,36.2957,17000.0
2011-04-12 13:25:00,58.26,58.33,58.26,58.33,24900.0,36.2957,36.3393,36.2957,36.3393,24900.0
2011-04-12 13:30:00,58.33,58.34,58.28,58.32,38300.0,36.3393,36.3455,36.3081,36.3331,38300.0
2011-04-12 13:35:00,58.32,58.32,58.26,58.26,47200.0,36.3331,36.3331,36.2957,36.2957,47200.0
2011-04-12 13:40:00,58.26,58.28,58.24,58.26,44300.0,36.2957,36.3081,36.2832,36.2957,44300.0
2011-04-12 13:45:00,58.26,58.31,58.26,58.28,18400.0,36.2957,36.3268,36.2957,36.3081,18400.0
2011-04-12 13:50:00,58.28,58.31,58.28,58.31,19000.0,36.3081,36.3268,36.3081,36.3268,19000.0
2011-04-12 13:55:00,58.31,58.34,58.29,58.29,43600.0,36.3268,36.3455,36.3144,36.3144,43600.0
2011-04-12 14:00:00,58.29,58.33,58.29,58.32,25100.0,36.3144,36.3393,36.3144,36.3331,25100.0
2011-04-12 14:05:00,58.33,58.41,58.29,58.41,67100.0,36.3393,36.3891,36.3144,36.3891,67100.0
2011-04-12 14:10:00,58.41,58.42,58.37,58.39,53400.0,36.3891,36.3954,36.3642,36.3767,53400.0
2011-04-12 14:15:00,58.38,58.4,58.37,58.39,23500.0,36.3704,36.3829,36.3642,36.3767,23500.0
2011-04-12 14:20:00,58.39,58.42,58.38,58.38,28500.0,36.3767,36.3954,36.3704,36.3704,28500.0
2011-04-12 14:25:00,58.38,58.4,58.35,58.38,39500.0,36.3704,36.3829,36.3517,36.3704,39500.0
2011-04-12 14:30:00,58.39,58.41,58.35,58.35,44000.0,36.3767,36.3891,36.3517,36.3517,44000.0
2011-04-12 14:35:00,58.35,58.39,58.34,58.37,54400.0,36.3517,36.3767,36.3455,36.3642,54400.0
2011-04-12 14:40:00,58.36,58.38,58.33,58.34,47900.0,36.358,36.3704,36.3393,36.3455,47900.0
2011-04-12 14:45:00,58.34,58.35,58.3,58.32,42800.0,36.3455,36.3517,36.3206,36.3331,42800.0
2011-04-12 14:50:00,58.32,58.33,58.29,58.32,35300.0,36.3331,36.3393,36.3144,36.3331,35300.0
2011-04-12 14:55:00,58.33,58.33,58.29,58.31,21900.0,36.3393,36.3393,36.3144,36.3268,21900.0
2011-04-12 15:00:00,58.31,58.31,58.28,58.3,38300.0,36.3268,36.3268,36.3081,36.3206,38300.0
2011-04-12 15:05:00,58.3,58.32,58.29,58.3,25400.0,36.3206,36.3331,36.3144,36.3206,25400.0
2011-04-12 15:10:00,58.3,58.35,58.28,58.32,94000.0,36.3206,36.3517,36.3081,36.3331,94000.0
2011-04-12 15:15:00,58.32,58.33,58.29,58.29,37100.0,36.3331,36.3393,36.3144,36.3144,37100.0
2011-04-12 15:20:00,58.28,58.29,58.21,58.23,128300.0,36.3081,36.3144,36.2645,36.277,128300.0
2011-04-12 15:25:00,58.24,58.24,58.21,58.21,55500.0,36.2832,36.2832,36.2645,36.2645,55500.0
2011-04-12 15:30:00,58.21,58.24,58.19,58.23,57000.0,36.2645,36.2832,36.2521,36.277,57000.0
2011-04-12 15:35:00,58.24,58.26,58.22,58.25,52600.0,36.2832,36.2957,36.2708,36.2894,52600.0
2011-04-12 15:40:00,58.26,58.28,58.23,58.27,65700.0,36.2957,36.3081,36.277,36.3019,65700.0
2011-04-12 15:45:00,58.26,58.27,58.2,58.25,135900.0,36.2957,36.3019,36.2583,36.2894,135900.0
2011-04-12 15:50:00,58.25,58.29,58.24,58.25,170200.0,36.2894,36.3144,36.2832,36.2894,170200.0
2011-04-12 15:55:00,58.24,58.25,58.22,58.25,207800.0,36.2832,36.2894,36.2708,36.2894,207800.0
2011-04-13 09:30:00,58.46,58.65,58.3,58.31,128600.0,36.4203,36.5386,36.3206,36.3268,128600.0
2011-04-13 09:35:00,58.32,58.41,58.31,58.33,95200.0,36.3331,36.3891,36.3268,36.3393,95200.0
2011-04-13 09:40:00,58.33,58.41,58.29,58.33,96100.0,36.3393,36.3891,36.3144,36.3393,96100.0
2011-04-13 09:45:00,58.33,58.33,58.26,58.31,46200.0,36.3393,36.3393,36.2957,36.3268,46200.0
2011-04-13 09:50:00,58.31,58.37,58.3,58.33,49500.0,36.3268,36.3642,36.3206,36.3393,49500.0
2011-04-13 09:55:00,58.33,58.33,58.24,58.25,51700.0,36.3393,36.3393,36.2832,36.2894,51700.0
2011-04-13 10:00:00,58.24,58.27,58.23,58.25,65600.0,36.2832,36.3019,36.277,36.2894,65600.0
2011-04-13 10:05:00,58.26,58.27,58.18,58.22,92800.0,36.2957,36.3019,36.2458,36.2708,92800.0
2011-04-13 10:10:00,58.22,58.25,58.18,58.19,49200.0,36.2708,36.2894,36.2458,36.2521,49200.0
2011-04-13 10:15:00,58.18,58.23,58.16,58.2,48900.0,36.2458,36.277,36.2334,36.2583,48900.0
2011-04-13 10:20:00,58.19,58.25,58.17,58.23,40600.0,36.2521,36.2894,36.2396,36.277,40600.0
2011-04-13 10:25:00,58.23,58.34,58.23,58.33,59400.0,36.277,36.3455,36.277,36.3393,59400.0
2011-04-13 10:30:00,58.34,58.37,58.29,58.3,24400.0,36.3455,36.3642,36.3144,36.3206,24400.0
2011-04-13 10:35:00,58.31,58.31,58.22,58.22,40100.0,36.3268,36.3268,36.2708,36.2708,40100.0
2011-04-13 10:40:00,58.22,58.28,58.2,58.26,56200.0,36.2708,36.3081,36.2583,36.2957,56200.0
2011-04-13 10:45:00,58.26,58.34,58.26,58.34,68800.0,36.2957,36.3455,36.2957,36.3455,68800.0
2011-04-13 10:50:00,58.34,58.37,58.28,58.3,47400.0,36.3455,36.3642,36.3081,36.3206,47400.0
2011-04-13 10:55:00,58.3,58.31,58.27,58.3,31500.0,36.3206,36.3268,36.3019,36.3206,31500.0
2011-04-13 11:00:00,58.29,58.34,58.28,58.32,26000.0,36.3144,36.3455,36.3081,36.3331,26000.0
2011-04-13 11:05:00,58.32,58.32,58.24,58.27,66800.0,36.3331,36.3331,36.2832,36.3019,66800.0
2011-04-13 11:10:00,58.27,58.27,58.22,58.27,68400.0,36.3019,36.3019,36.2708,36.3019,68400.0
2011-04-13 11:15:00,58.26,58.31,58.23,58.3,43500.0,36.2957,36.3268,36.277,36.3206,43500.0
2011-04-13 11:20:00,58.3,58.3,58.23,58.23,59600.0,36.3206,36.3206,36.277,36.277,59600.0
2011-04-13 11:25:00,58.23,58.24,58.18,58.19,34700.0,36.277,36.2832,36.2458,36.2521,34700.0
2011-04-13 11:30:00,58.19,58.24,58.18,58.23,32700.0,36.2521,36.2832,36.2458,36.277,32700.0
2011-04-13 11:35:00,58.23,58.24,58.15,58.15,62200.0,36.277,36.2832,36.2271,36.2271,62200.0
2011-04-13 11:40:00,58.16,58.21,58.15,58.2,37000.0,36.2334,36.2645,36.2271,36.2583,37000.0
2011-04-13 11:45:00,58.2,58.22,58.19,58.21,12600.0,36.2583,36.2708,36.2521,36.2645,12600.0
2011-04-13 11:50:00,58.21,58.22,58.19,58.2,28400.0,36.2645,36.2708,36.2521,36.2583,28400.0
2011-04-13 11:55:00,58.2,58.21,58.18,58.21,291600.0,36.2583,36.2645,36.2458,36.2645,291600.0
2011-04-13 12:00:00,58.2,58.27,58.2,58.27,135700.0,36.2583,36.3019,36.2583,36.3019,135700.0
2011-04-13 12:05:00,58.27,58.32,58.25,58.3,112300.0,36.3019,36.3331,36.2894,36.3206,112300.0
2011-04-13 12:10:00,58.3,58.3,58.27,58.27,68700.0,36.3206,36.3206,36.3019,36.3019,68700.0
2011-04-13 12:15:00,58.27,58.32,58.27,58.31,121600.0,36.3019,36.3331,36.3019,36.3268,121600.0
2011-04-13 12:20:00,58.31,58.31,58.23,58.24,23800.0,36.3268,36.3268,36.277,36.2832,23800.0
2011-04-13 12:25:00,58.23,58.25,58.21,58.21,11200.0,36.277,36.2894,36.2645,36.2645,11200.0
2011-04-13 12:30:00,58.21,58.21,58.18,58.19,19700.0,36.2645,36.2645,36.2458,36.2521,19700.0
2011-04-13 12:35:00,58.19,58.19,58.09,58.14,55100.0,36.2521,36.2521,36.1898,36.2209,55100.0
2011-04-13 12:40:00,58.14,58.14,58.09,58.09,35400.0,36.2209,36.2209,36.1898,36.1898,35400.0
2011-04-13 12:45:00,58.1,58.12,58.07,58.08,141100.0,36.196,36.2085,36.1773,36.1835,141100.0
2011-04-13 12:50:00,58.09,58.14,58.06,58.12,38600.0,36.1898,36.2209,36.1711,36.2085,38600.0
2011-04-13 12:55:00,58.12,58.14,58.12,58.13,29900.0,36.2085,36.2209,36.2085,36.2147,29900.0
2011-04-13 13:00:00,58.13,58.19,58.1,58.17,67500.0,36.2147,36.2521,36.196,36.2396,67500.0
2011-04-13 13:05:00,58.17,58.17,58.14,58.15,23900.0,36.2396,36.2396,36.2209,36.2271,23900.0
2011-04-13 13:10:00,58.15,58.16,58.11,58.11,18200.0,36.2271,36.2334,36.2022,36.2022,18200.0
2011-04-13 13:15:00,58.11,58.13,58.11,58.11,20300.0,36.2022,36.2147,36.2022,36.2022,20300.0
2011-04-13 13:20:00,58.12,58.15,58.12,58.14,12300.0,36.2085,36.2271,36.2085,36.2209,12300.0
2011-04-13 13:25:00,58.13,58.14,58.1,58.12,24200.0,36.2147,36.2209,36.196,36.2085,24200.0
2011-04-13 13:30:00,58.12,58.15,58.1,58.14,60500.0,36.2085,36.2271,36.196,36.2209,60500.0
2011-04-13 13:35:00,58.15,58.15,58.1,58.11,13600.0,36.2271,36.2271,36.196,36.2022,13600.0
2011-04-13 13:40:00,58.12,58.14,58.1,58.11,24700.0,36.2085,36.2209,36.196,36.2022,24700.0
2011-04-13 13:45:00,58.1,58.13,58.09,58.13,26600.0,36.196,36.2147,36.1898,36.2147,26600.0
2011-04-13 13:50:00,58.13,58.13,58.09,58.11,16000.0,36.2147,36.2147,36.1898,36.2022,16000.0
2011-04-13 13:55:00,58.11,58.14,58.09,58.14,40600.0,36.2022,36.2209,36.1898,36.2209,40600.0
2011-04-13 14:00:00,58.14,58.2,58.13,58.16,29200.0,36.2209,36.2583,36.2147,36.2334,29200.0
2011-04-13 14:05:00,58.15,58.18,58.12,58.17,17700.0,36.2271,36.2458,36.2085,36.2396,17700.0
2011-04-13 14:10:00,58.18,58.18,58.12,58.14,14400.0,36.2458,36.2458,36.2085,36.2209,14400.0
2011-04-13 14:15:00,58.13,58.14,58.08,58.12,26200.0,36.2147,36.2209,36.1835,36.2085,26200.0
2011-04-13 14:20:00,58.12,58.2,58.08,58.19,317100.0,36.2085,36.2583,36.1835,36.2521,317100.0
2011-04-13 14:25:00,58.18,58.25,58.15,58.2,62900.0,36.2458,36.2894,36.2271,36.2583,62900.0
2011-04-13 14:30:00,58.2,58.22,58.17,58.17,27100.0,36.2583,36.2708,36.2396,36.2396,27100.0
2011-04-13 14:35:00,58.19,58.22,58.16,58.16,21200.0,36.2521,36.2708,36.2334,36.2334,21200.0
2011-04-13 14:40:00,58.17,58.27,58.17,58.27,35500.0,36.2396,36.3019,36.2396,36.3019,35500.0
2011-04-13 14:45:00,58.26,58.3,58.25,58.26,43000.0,36.2957,36.3206,36.2894,36.2957,43000.0
2011-04-13 14:50:00,58.25,58.31,58.25,58.29,91500.0,36.2894,36.3268,36.2894,36.3144,91500.0
2011-04-13 14:55:00,58.29,58.31,58.28,58.3,39100.0,36.3144,36.3268,36.3081,36.3206,39100.0
2011-04-13 15:00:00,58.31,58.39,58.3,58.35,147600.0,36.3268,36.3767,36.3206,36.3517,147600.0
2011-04-13 15:05:00,58.35,58.37,58.32,58.35,65400.0,36.3517,36.3642,36.3331,36.3517,65400.0
2011-04-13 15:10:00,58.35,58.38,58.33,58.33,39900.0,36.3517,36.3704,36.3393,36.3393,39900.0
2011-04-13 15:15:00,58.33,58.38,58.3,58.37,138100.0,36.3393,36.3704,36.3206,36.3642,138100.0
2011-04-13 15:20:00,58.38,58.38,58.34,58.36,28500.0,36.3704,36.3704,36.3455,36.358,28500.0
2011-04-13 15:25:00,58.36,58.37,58.31,58.31,42200.0,36.358,36.3642,36.3268,36.3268,42200.0
2011-04-13 15:30:00,58.32,58.33,58.27,58.27,65500.0,36.3331,36.3393,36.3019,36.3019,65500.0
2011-04-13 15:35:00,58.28,58.31,58.26,58.29,66600.0,36.3081,36.3268,36.2957,36.3144,66600.0
2011-04-13 15:40:00,58.29,58.33,58.27,58.28,117000.0,36.3144,36.3393,36.3019,36.3081,117000.0
2011-04-13 15:45:00,58.27,58.28,58.2,58.21,142700.0,36.3019,36.3081,36.2583,36.2645,142700.0
2011-04-13 15:50:00,58.2,58.22,58.19,58.22,112000.0,36.2583,36.2708,36.2521,36.2708,112000.0
2011-04-13 15:55:00,58.21,58.21,58.18,58.19,109400.0,36.2645,36.2645,36.2458,36.2521,109400.0
2011-04-14 09:30:00,57.99,58.12,57.94,58.05,170500.0,36.1275,36.2085,36.0963,36.1648,170500.0
2011-04-14 09:35:00,58.04,58.15,58.04,58.14,237900.0,36.1586,36.2271,36.1586,36.2209,237900.0
2011-04-14 09:40:00,58.14,58.19,58.09,58.11,86100.0,36.2209,36.2521,36.1898,36.2022,86100.0
2011-04-14 09:45:00,58.11,58.15,58.08,58.1,164000.0,36.2022,36.2271,36.1835,36.196,164000.0
2011-04-14 09:50:00,58.1,58.2,58.07,58.15,214600.0,36.196,36.2583,36.1773,36.2271,214600.0
2011-04-14 09:55:00,58.14,58.37,58.12,58.36,122300.0,36.2209,36.3642,36.2085,36.358,122300.0
2011-04-14 10:00:00,58.36,58.43,58.36,58.39,173600.0,36.358,36.4016,36.358,36.3767,173600.0
2011-04-14 10:05:00,58.4,58.43,58.3,58.35,227900.0,36.3829,36.4016,36.3206,36.3517,227900.0
2011-04-14 10:10:00,58.35,58.41,58.35,58.38,144200.0,36.3517,36.3891,36.3517,36.3704,144200.0
2011-04-14 10:15:00,58.37,58.46,58.37,58.42,152500.0,36.3642,36.4203,36.3642,36.3954,152500.0
2011-04-14 10:20:00,58.42,58.5,58.4,58.45,91700.0,36.3954,36.4452,36.3829,36.414,91700.0
2011-04-14 10:25:00,58.45,58.53,58.43,58.53,93300.0,36.414,36.4639,36.4016,36.4639,93300.0
2011-04-14 10:30:00,58.52,58.55,58.48,58.48,99400.0,36.4577,36.4763,36.4327,36.4327,99400.0
2011-04-14 10:35:00,58.48,58.56,58.47,58.51,86600.0,36.4327,36.4826,36.4265,36.4514,86600.0
2011-04-14 10:40:00,58.51,58.56,58.48,58.54,157400.0,36.4514,36.4826,36.4327,36.4701,157400.0
2011-04-14 10:45:00,58.54,58.65,58.54,58.64,108100.0,36.4701,36.5386,36.4701,36.5324,108100.0
2011-04-14 10:50:00,58.64,58.65,58.6,58.61,114100.0,36.5324,36.5386,36.5075,36.5137,114100.0
2011-04-14 10:55:00,58.61,58.62,58.54,58.55,214600.0,36.5137,36.52,36.4701,36.4763,214600.0
2011-04-14 11:00:00,58.55,58.62,58.55,58.62,56700.0,36.4763,36.52,36.4763,36.52,56700.0
2011-04-14 11:05:00,58.61,58.64,58.6,58.64,62200.0,36.5137,36.5324,36.5075,36.5324,62200.0
2011-04-14 11:10:00,58.64,58.64,58.55,58.56,61300.0,36.5324,36.5324,36.4763,36.4826,61300.0
2011-04-14 11:15:00,58.55,58.56,58.49,58.49,121100.0,36.4763,36.4826,36.439,36.439,121100.0
2011-04-14 11:20:00,58.5,58.52,58.48,58.48,27300.0,36.4452,36.4577,36.4327,36.4327,27300.0
2011-04-14 11:25:00,58.49,58.55,58.46,58.51,91500.0,36.439,36.4763,36.4203,36.4514,91500.0
2011-04-14 11:30:00,58.5,58.58,58.5,58.55,79900.0,36.4452,36.495,36.4452,36.4763,79900.0
2011-04-14 11:35:00,58.54,58.54,58.5,58.54,74100.0,36.4701,36.4701,36.4452,36.4701,74100.0
2011-04-14 11:40:00,58.54,58.57,58.48,58.51,31000.0,36.4701,36.4888,36.4327,36.4514,31000.0
2011-04-14 11:45:00,58.51,58.59,58.5,58.55,36000.0,36.4514,36.5013,36.4452,36.4763,36000.0
2011-04-14 11:50:00,58.55,58.57,58.54,58.57,29100.0,36.4763,36.4888,36.4701,36.4888,29100.0
2011-04-14 11:55:00,58.58,58.61,58.56,58.6,114000.0,36.495,36.5137,36.4826,36.5075,114000.0
2011-04-14 12:00:00,58.6,58.67,58.6,58.67,77300.0,36.5075,36.5511,36.5075,36.5511,77300.0
2011-04-14 12:05:00,58.67,58.72,58.66,58.71,44700.0,36.5511,36.5823,36.5449,36.576,44700.0
2011-04-14 12:10:00,58.71,58.78,58.71,58.78,90100.0,36.576,36.6196,36.576,36.6196,90100.0
2011-04-14 12:15:00,58.78,58.79,58.7,58.7,59400.0,36.6196,36.6259,36.5698,36.5698,59400.0
2011-04-14 12:20:00,58.7,58.75,58.69,58.73,14800.0,36.5698,36.6009,36.5636,36.5885,14800.0
2011-04-14 12:25:00,58.73,58.75,58.71,58.74,17200.0,36.5885,36.6009,36.576,36.5947,17200.0
2011-04-14 12:30:00,58.74,58.77,58.72,58.77,27600.0,36.5947,36.6134,36.5823,36.6134,27600.0
2011-04-14 12:35:00,58.76,58.77,58.73,58.75,26600.0,36.6072,36.6134,36.5885,36.6009,26600.0
2011-04-14 12:40:00,58.75,58.78,58.73,58.77,23000.0,36.6009,36.6196,36.5885,36.6134,23000.0
2011-04-14 12:45:00,58.77,58.77,58.74,58.74,24800.0,36.6134,36.6134,36.5947,36.5947,24800.0
2011-04-14 12:50:00,58.74,58.8,58.73,58.8,42700.0,36.5947,36.6321,36.5885,36.6321,42700.0
2011-04-14 12:55:00,58.8,58.82,58.8,58.8,17700.0,36.6321,36.6445,36.6321,36.6321,17700.0
2011-04-14 13:00:00,58.81,58.84,58.79,58.82,64300.0,36.6383,36.657,36.6259,36.6445,64300.0
2011-04-14 13:05:00,58.82,58.82,58.76,58.76,21800.0,36.6445,36.6445,36.6072,36.6072,21800.0
2011-04-14 13:10:00,58.75,58.77,58.74,58.76,29200.0,36.6009,36.6134,36.5947,36.6072,29200.0
2011-04-14 13:15:00,58.75,58.76,58.72,58.75,12300.0,36.6009,36.6072,36.5823,36.6009,12300.0
2011-04-14 13:20:00,58.75,58.75,58.69,58.7,52400.0,36.6009,36.6009,36.5636,36.5698,52400.0
2011-04-14 13:25:00,58.7,58.74,58.7,58.74,18300.0,36.5698,36.5947,36.5698,36.5947,18300.0
2011-04-14 13:30:00,58.74,58.75,58.7,58.72,37000.0,36.5947,36.6009,36.5698,36.5823,37000.0
2011-04-14 13:35:00,58.72,58.75,58.71,58.74,16400.0,36.5823,36.6009,36.576,36.5947,16400.0
2011-04-14 13:40:00,58.74,58.74,58.66,58.67,29900.0,36.5947,36.5947,36.5449,36.5511,29900.0
2011-04-14 13:45:00,58.66,58.72,58.64,58.72,16000.0,36.5449,36.5823,36.5324,36.5823,16000.0
2011-04-14 13:50:00,58.72,58.75,58.72,58.75,186200.0,36.5823,36.6009,36.5823,36.6009,186200.0
2011-04-14 13:55:00,58.74,58.75,58.73,58.74,139100.0,36.5947,36.6009,36.5885,36.5947,139100.0
2011-04-14 14:00:00,58.75,58.81,58.74,58.8,233900.0,36.6009,36.6383,36.5947,36.6321,233900.0
2011-04-14 14:05:00,58.8,58.84,58.8,58.83,91100.0,36.6321,36.657,36.6321,36.6508,91100.0
2011-04-14 14:10:00,58.83,58.85,58.83,58.84,93000.0,36.6508,36.6632,36.6508,36.657,93000.0
2011-04-14 14:15:00,58.85,58.86,58.83,58.86,62900.0,36.6632,36.6695,36.6508,36.6695,62900.0
2011-04-14 14:20:00,58.86,58.89,58.84,58.89,76800.0,36.6695,36.6882,36.657,36.6882,76800.0
2011-04-14 14:25:00,58.89,58.92,58.86,58.91,146000.0,36.6882,36.7068,36.6695,36.7006,146000.0
2011-04-14 14:30:00,58.9,58.94,58.9,58.94,34800.0,36.6944,36.7193,36.6944,36.7193,34800.0
2011-04-14 14:35:00,58.94,58.96,58.88,58.88,114000.0,36.7193,36.7318,36.6819,36.6819,114000.0
2011-04-14 14:40:00,58.89,58.92,58.86,58.9,130300.0,36.6882,36.7068,36.6695,36.6944,130300.0
2011-04-14 14:45:00,58.9,58.94,58.9,58.93,39800.0,36.6944,36.7193,36.6944,36.7131,39800.0
2011-04-14 14:50:00,58.93,58.97,58.92,58.97,262400.0,36.7131,36.738,36.7068,36.738,262400.0
2011-04-14 14:55:00,58.97,59.0,58.95,59.0,173200.0,36.738,36.7567,36.7255,36.7567,173200.0
2011-04-14 15:00:00,59.0,59.06,58.97,59.03,87000.0,36.7567,36.7941,36.738,36.7754,87000.0
2011-04-14 15:05:00,59.04,59.07,59.0,59.04,441900.0,36.7816,36.8003,36.7567,36.7816,441900.0
2011-04-14 15:10:00,59.05,59.08,59.0,59.05,190400.0,36.7878,36.8065,36.7567,36.7878,190400.0
2011-04-14 15:15:00,59.05,59.06,59.03,59.03,145000.0,36.7878,36.7941,36.7754,36.7754,145000.0
2011-04-14 15:20:00,59.04,59.05,59.03,59.04,45800.0,36.7816,36.7878,36.7754,36.7816,45800.0
2011-04-14 15:25:00,59.04,59.05,59.03,59.04,60900.0,36.7816,36.7878,36.7754,36.7816,60900.0
2011-04-14 15:30:00,59.04,59.04,58.98,59.0,190300.0,36.7816,36.7816,36.7442,36.7567,190300.0
2011-04-14 15:35:00,59.0,59.04,58.99,59.03,91300.0,36.7567,36.7816,36.7505,36.7754,91300.0
2011-04-14 15:40:00,59.03,59.03,59.0,59.01,227600.0,36.7754,36.7754,36.7567,36.7629,227600.0
2011-04-14 15:45:00,59.01,59.07,59.01,59.04,416700.0,36.7629,36.8003,36.7629,36.7816,416700.0
2011-04-14 15:50:00,59.04,59.06,59.0,59.02,585500.0,36.7816,36.7941,36.7567,36.7691,585500.0
2011-04-14 15:55:00,59.03,59.05,58.99,59.01,575200.0,36.7754,36.7878,36.7505,36.7629,575200.0
2011-04-15 09:30:00,59.02,59.16,59.02,59.13,212200.0,36.7691,36.8564,36.7691,36.8377,212200.0
2011-04-15 09:35:00,59.12,59.17,59.09,59.09,192800.0,36.8314,36.8626,36.8128,36.8128,192800.0
2011-04-15 09:40:00,59.09,59.28,59.09,59.2,281400.0,36.8128,36.9311,36.8128,36.8813,281400.0
2011-04-15 09:45:00,59.19,59.29,59.18,59.25,230300.0,36.8751,36.9374,36.8688,36.9124,230300.0
2011-04-15 09:50:00,59.25,59.35,59.25,59.32,178300.0,36.9124,36.9747,36.9124,36.956,178300.0
2011-04-15 09:55:00,59.31,59.38,59.28,59.36,219800.0,36.9498,36.9934,36.9311,36.981,219800.0
2011-04-15 10:00:00,59.37,59.46,59.36,59.46,85400.0,36.9872,37.0433,36.981,37.0433,85400.0
2011-04-15 10:05:00,59.46,59.48,59.4,59.42,122400.0,37.0433,37.0557,37.0059,37.0183,122400.0
2011-04-15 10:10:00,59.42,59.43,59.38,59.41,62700.0,37.0183,37.0246,36.9934,37.0121,62700.0
2011-04-15 10:15:00,59.4,59.41,59.24,59.27,185800.0,37.0059,37.0121,36.9062,36.9249,185800.0
2011-04-15 10:20:00,59.26,59.27,59.17,59.19,137100.0,36.9187,36.9249,36.8626,36.8751,137100.0
2011-04-15 10:25:00,59.2,59.26,59.16,59.22,104200.0,36.8813,36.9187,36.8564,36.8937,104200.0
2011-04-15 10:30:00,59.22,59.28,59.1,59.16,104900.0,36.8937,36.9311,36.819,36.8564,104900.0
2011-04-15 10:35:00,59.17,59.17,59.07,59.11,94400.0,36.8626,36.8626,36.8003,36.8252,94400.0
2011-04-15 10:40:00,59.1,59.22,59.1,59.22,51900.0,36.819,36.8937,36.819,36.8937,51900.0
2011-04-15 10:45:00,59.22,59.3,59.18,59.28,85600.0,36.8937,36.9436,36.8688,36.9311,85600.0
2011-04-15 10:50:00,59.29,59.36,59.29,59.35,46700.0,36.9374,36.981,36.9374,36.9747,46700.0
2011-04-15 10:55:00,59.36,59.36,59.31,59.35,70100.0,36.981,36.981,36.9498,36.9747,70100.0
2011-04-15 11:00:00,59.36,59.39,59.34,59.37,34700.0,36.981,36.9997,36.9685,36.9872,34700.0
2011-04-15 11:05:00,59.38,59.39,59.34,59.35,20700.0,36.9934,36.9997,36.9685,36.9747,20700.0
2011-04-15 11:10:00,59.34,59.35,59.3,59.33,36300.0,36.9685,36.9747,36.9436,36.9623,36300.0
2011-04-15 11:15:00,59.33,59.39,59.32,59.38,57100.0,36.9623,36.9997,36.956,36.9934,57100.0
2011-04-15 11:20:00,59.39,59.49,59.38,59.45,131100.0,36.9997,37.062,36.9934,37.037,131100.0
2011-04-15 11:25:00,59.46,59.55,59.45,59.55,102300.0,37.0433,37.0993,37.037,37.0993,102300.0
2011-04-15 11:30:00,59.55,59.59,59.54,59.56,154900.0,37.0993,37.1243,37.0931,37.1056,154900.0
2011-04-15 11:35:00,59.56,59.6,59.55,59.55,244400.0,37.1056,37.1305,37.0993,37.0993,244400.0
2011-04-15 11:40:00,59.56,59.58,59.54,59.58,97500.0,37.1056,37.118,37.0931,37.118,97500.0
2011-04-15 11:45:00,59.58,59.59,59.55,59.55,126900.0,37.118,37.1243,37.0993,37.0993,126900.0
2011-04-15 11:50:00,59.56,59.59,59.55,59.56,83700.0,37.1056,37.1243,37.0993,37.1056,83700.0
2011-04-15 11:55:00,59.56,59.6,59.55,59.56,99500.0,37.1056,37.1305,37.0993,37.1056,99500.0
2011-04-15 12:00:00,59.57,59.6,59.57,59.6,39000.0,37.1118,37.1305,37.1118,37.1305,39000.0
2011-04-15 12:05:00,59.6,59.61,59.59,59.61,80900.0,37.1305,37.1367,37.1243,37.1367,80900.0
2011-04-15 12:10:00,59.62,59.68,59.62,59.67,94100.0,37.1429,37.1803,37.1429,37.1741,94100.0
2011-04-15 12:15:00,59.67,59.69,59.67,59.67,62800.0,37.1741,37.1866,37.1741,37.1741,62800.0
2011-04-15 12:20:00,59.67,59.68,59.65,59.66,59600.0,37.1741,37.1803,37.1616,37.1679,59600.0
2011-04-15 12:25:00,59.66,59.68,59.65,59.65,63600.0,37.1679,37.1803,37.1616,37.1616,63600.0
2011-04-15 12:30:00,59.65,59.68,59.63,59.65,94800.0,37.1616,37.1803,37.1492,37.1616,94800.0
2011-04-15 12:35:00,59.65,59.68,59.64,59.65,41000.0,37.1616,37.1803,37.1554,37.1616,41000.0
2011-04-15 12:40:00,59.65,59.67,59.64,59.66,55700.0,37.1616,37.1741,37.1554,37.1679,55700.0
2011-04-15 12:45:00,59.66,59.68,59.65,59.67,58800.0,37.1679,37.1803,37.1616,37.1741,58800.0
2011-04-15 12:50:00,59.67,59.69,59.66,59.66,71400.0,37.1741,37.1866,37.1679,37.1679,71400.0
2011-04-15 12:55:00,59.66,59.67,59.6,59.62,243900.0,37.1679,37.1741,37.1305,37.1429,243900.0
2011-04-15 13:00:00,59.63,59.65,59.61,59.62,56900.0,37.1492,37.1616,37.1367,37.1429,56900.0
2011-04-15 13:05:00,59.62,59.65,59.6,59.63,241200.0,37.1429,37.1616,37.1305,37.1492,241200.0
2011-04-15 13:10:00,59.62,59.65,59.62,59.64,89800.0,37.1429,37.1616,37.1429,37.1554,89800.0
2011-04-15 13:15:00,59.64,59.65,59.63,59.64,40400.0,37.1554,37.1616,37.1492,37.1554,40400.0
2011-04-15 13:20:00,59.64,59.65,59.58,59.62,88500.0,37.1554,37.1616,37.118,37.1429,88500.0
2011-04-15 13:25:00,59.62,59.62,59.54,59.55,138100.0,37.1429,37.1429,37.0931,37.0993,138100.0
2011-04-15 13:30:00,59.55,59.6,59.54,59.59,82400.0,37.0993,37.1305,37.0931,37.1243,82400.0
2011-04-15 13:35:00,59.6,59.6,59.51,59.57,75200.0,37.1305,37.1305,37.0744,37.1118,75200.0
2011-04-15 13:40:00,59.58,59.61,59.57,59.6,52900.0,37.118,37.1367,37.1118,37.1305,52900.0
2011-04-15 13:45:00,59.6,59.63,59.56,59.59,89600.0,37.1305,37.1492,37.1056,37.1243,89600.0
2011-04-15 13:50:00,59.59,59.62,59.58,59.59,120100.0,37.1243,37.1429,37.118,37.1243,120100.0
2011-04-15 13:55:00,59.6,59.62,59.58,59.6,118600.0,37.1305,37.1429,37.118,37.1305,118600.0
2011-04-15 14:00:00,59.6,59.63,59.58,59.63,107300.0,37.1305,37.1492,37.118,37.1492,107300.0
2011-04-15 14:05:00,59.62,59.65,59.58,59.65,87000.0,37.1429,37.1616,37.118,37.1616,87000.0
2011-04-15 14:10:00,59.63,59.66,59.58,59.59,175300.0,37.1492,37.1679,37.118,37.1243,175300.0
2011-04-15 14:15:00,59.6,59.63,59.58,59.6,112800.0,37.1305,37.1492,37.118,37.1305,112800.0
2011-04-15 14:20:00,59.59,59.63,59.59,59.63,38600.0,37.1243,37.1492,37.1243,37.1492,38600.0
2011-04-15 14:25:00,59.63,59.64,59.61,59.62,62600.0,37.1492,37.1554,37.1367,37.1429,62600.0
2011-04-15 14:30:00,59.62,59.67,59.61,59.63,120400.0,37.1429,37.1741,37.1367,37.1492,120400.0
2011-04-15 14:35:00,59.63,59.67,59.61,59.61,69600.0,37.1492,37.1741,37.1367,37.1367,69600.0
2011-04-15 14:40:00,59.62,59.66,59.6,59.66,68400.0,37.1429,37.1679,37.1305,37.1679,68400.0
2011-04-15 14:45:00,59.66,59.68,59.6,59.6,165400.0,37.1679,37.1803,37.1305,37.1305,165400.0
2011-04-15 14:50:00,59.59,59.65,59.59,59.65,35900.0,37.1243,37.1616,37.1243,37.1616,35900.0
2011-04-15 14:55:00,59.66,59.67,59.64,59.67,89400.0,37.1679,37.1741,37.1554,37.1741,89400.0
2011-04-15 15:00:00,59.66,59.67,59.63,59.65,31000.0,37.1679,37.1741,37.1492,37.1616,31000.0
2011-04-15 15:05:00,59.66,59.66,59.63,59.65,68700.0,37.1679,37.1679,37.1492,37.1616,68700.0
2011-04-15 15:10:00,59.65,59.66,59.62,59.64,84400.0,37.1616,37.1679,37.1429,37.1554,84400.0
2011-04-15 15:15:00,59.63,59.65,59.6,59.64,54300.0,37.1492,37.1616,37.1305,37.1554,54300.0
2011-04-15 15:20:00,59.65,59.65,59.58,59.6,92100.0,37.1616,37.1616,37.118,37.1305,92100.0
2011-04-15 15:25:00,59.61,59.62,59.57,59.6,158400.0,37.1367,37.1429,37.1118,37.1305,158400.0
2011-04-15 15:30:00,59.6,59.64,59.59,59.62,185100.0,37.1305,37.1554,37.1243,37.1429,185100.0
2011-04-15 15:35:00,59.63,59.64,59.58,59.61,234200.0,37.1492,37.1554,37.118,37.1367,234200.0
2011-04-15 15:40:00,59.6,59.62,59.54,59.55,138200.0,37.1305,37.1429,37.0931,37.0993,138200.0
2011-04-15 15:45:00,59.56,59.63,59.56,59.62,216400.0,37.1056,37.1492,37.1056,37.1429,216400.0
2011-04-15 15:50:00,59.63,59.66,59.62,59.63,277100.0,37.1492,37.1679,37.1429,37.1492,277100.0
2011-04-15 15:55:00,59.63,59.66,59.63,59.64,564500.0,37.1492,37.1679,37.1492,37.1554,564500.0
2011-04-18 09:30:00,59.16,59.18,58.89,58.9,523000.0,36.8564,36.8688,36.6882,36.6944,523000.0
2011-04-18 09:35:00,58.9,59.04,58.89,58.98,149600.0,36.6944,36.7816,36.6882,36.7442,149600.0
2011-04-18 09:40:00,58.98,59.0,58.85,58.85,144300.0,36.7442,36.7567,36.6632,36.6632,144300.0
2011-04-18 09:45:00,58.85,59.03,58.84,59.0,137700.0,36.6632,36.7754,36.657,36.7567,137700.0
2011-04-18 09:50:00,59.01,59.03,58.9,58.95,106400.0,36.7629,36.7754,36.6944,36.7255,106400.0
2011-04-18 09:55:00,58.95,58.99,58.87,58.88,83600.0,36.7255,36.7505,36.6757,36.6819,83600.0
2011-04-18 10:00:00,58.89,58.96,58.81,58.91,108600.0,36.6882,36.7318,36.6383,36.7006,108600.0
2011-04-18 10:05:00,58.91,58.91,58.79,58.85,156100.0,36.7006,36.7006,36.6259,36.6632,156100.0
2011-04-18 10:10:00,58.85,59.02,58.83,58.92,225400.0,36.6632,36.7691,36.6508,36.7068,225400.0
2011-04-18 10:15:00,58.92,58.96,58.87,58.94,121000.0,36.7068,36.7318,36.6757,36.7193,121000.0
2011-04-18 10:20:00,58.94,59.05,58.94,58.98,190400.0,36.7193,36.7878,36.7193,36.7442,190400.0
2011-04-18 10:25:00,58.98,58.98,58.89,58.93,111300.0,36.7442,36.7442,36.6882,36.7131,111300.0
2011-04-18 10:30:00,58.93,58.98,58.9,58.91,69500.0,36.7131,36.7442,36.6944,36.7006,69500.0
2011-04-18 10:35:00,58.91,58.96,58.91,58.94,77800.0,36.7006,36.7318,36.7006,36.7193,77800.0
2011-04-18 10:40:00,58.94,58.97,58.86,58.87,63800.0,36.7193,36.738,36.6695,36.6757,63800.0
2011-04-18 10:45:00,58.86,58.86,58.81,58.84,67200.0,36.6695,36.6695,36.6383,36.657,67200.0
2011-04-18 10:50:00,58.84,58.88,58.81,58.87,79800.0,36.657,36.6819,36.6383,36.6757,79800.0
2011-04-18 10:55:00,58.86,58.86,58.8,58.81,105800.0,36.6695,36.6695,36.6321,36.6383,105800.0
2011-04-18 11:00:00,58.82,58.84,58.78,58.78,90600.0,36.6445,36.657,36.6196,36.6196,90600.0
2011-04-18 11:05:00,58.78,58.82,58.75,58.8,99200.0,36.6196,36.6445,36.6009,36.6321,99200.0
2011-04-18 11:10:00,58.8,58.86,58.78,58.82,81900.0,36.6321,36.6695,36.6196,36.6445,81900.0
2011-04-18 11:15:00,58.81,58.9,58.8,58.85,212900.0,36.6383,36.6944,36.6321,36.6632,212900.0
2011-04-18 11:20:00,58.85,58.9,58.84,58.88,70500.0,36.6632,36.6944,36.657,36.6819,70500.0
2011-04-18 11:25:00,58.87,58.9,58.85,58.88,45800.0,36.6757,36.6944,36.6632,36.6819,45800.0
2011-04-18 11:30:00,58.87,58.91,58.82,58.85,71300.0,36.6757,36.7006,36.6445,36.6632,71300.0
2011-04-18 11:35:00,58.85,58.91,58.85,58.87,73400.0,36.6632,36.7006,36.6632,36.6757,73400.0
2011-04-18 11:40:00,58.88,58.88,58.82,58.85,104200.0,36.6819,36.6819,36.6445,36.6632,104200.0
2011-04-18 11:45:00,58.85,58.91,58.84,58.88,45700.0,36.6632,36.7006,36.657,36.6819,45700.0
2011-04-18 11:50:00,58.88,58.93,58.86,58.93,108500.0,36.6819,36.7131,36.6695,36.7131,108500.0
2011-04-18 11:55:00,58.93,58.94,58.89,58.91,36300.0,36.7131,36.7193,36.6882,36.7006,36300.0
2011-04-18 12:00:00,58.91,58.91,58.86,58.87,38700.0,36.7006,36.7006,36.6695,36.6757,38700.0
2011-04-18 12:05:00,58.86,58.91,58.86,58.88,39300.0,36.6695,36.7006,36.6695,36.6819,39300.0
2011-04-18 12:10:00,58.87,58.9,58.82,58.84,35900.0,36.6757,36.6944,36.6445,36.657,35900.0
2011-04-18 12:15:00,58.84,58.85,58.83,58.84,14500.0,36.657,36.6632,36.6508,36.657,14500.0
2011-04-18 12:20:00,58.83,58.84,58.8,58.83,61700.0,36.6508,36.657,36.6321,36.6508,61700.0
2011-04-18 12:25:00,58.83,58.83,58.78,58.83,40700.0,36.6508,36.6508,36.6196,36.6508,40700.0
2011-04-18 12:30:00,58.82,58.84,58.8,58.82,31500.0,36.6445,36.657,36.6321,36.6445,31500.0
2011-04-18 12:35:00,58.83,58.84,58.77,58.8,206200.0,36.6508,36.657,36.6134,36.6321,206200.0
2011-04-18 12:40:00,58.79,58.81,58.75,58.78,46500.0,36.6259,36.6383,36.6009,36.6196,46500.0
2011-04-18 12:45:00,58.78,58.8,58.78,58.79,61500.0,36.6196,36.6321,36.6196,36.6259,61500.0
2011-04-18 12:50:00,58.8,58.8,58.75,58.75,31500.0,36.6321,36.6321,36.6009,36.6009,31500.0
2011-04-18 12:55:00,58.75,58.8,58.75,58.78,19700.0,36.6009,36.6321,36.6009,36.6196,19700.0
2011-04-18 13:00:00,58.78,58.8,58.76,58.78,16500.0,36.6196,36.6321,36.6072,36.6196,16500.0
2011-04-18 13:05:00,58.78,58.78,58.75,58.76,28200.0,36.6196,36.6196,36.6009,36.6072,28200.0
2011-04-18 13:10:00,58.76,58.76,58.72,58.73,11600.0,36.6072,36.6072,36.5823,36.5885,11600.0
2011-04-18 13:15:00,58.73,58.76,58.71,58.76,39300.0,36.5885,36.6072,36.576,36.6072,39300.0
2011-04-18 13:20:00,58.75,58.77,58.75,58.75,18500.0,36.6009,36.6134,36.6009,36.6009,18500.0
2011-04-18 13:25:00,58.75,58.77,58.73,58.73,17600.0,36.6009,36.6134,36.5885,36.5885,17600.0
2011-04-18 13:30:00,58.74,58.76,58.72,58.76,17600.0,36.5947,36.6072,36.5823,36.6072,17600.0
2011-04-18 13:35:00,58.77,58.77,58.73,58.73,23000.0,36.6134,36.6134,36.5885,36.5885,23000.0
2011-04-18 13:40:00,58.73,58.77,58.71,58.76,21100.0,36.5885,36.6134,36.576,36.6072,21100.0
2011-04-18 13:45:00,58.76,58.77,58.74,58.75,15700.0,36.6072,36.6134,36.5947,36.6009,15700.0
2011-04-18 13:50:00,58.76,58.83,58.76,58.81,54500.0,36.6072,36.6508,36.6072,36.6383,54500.0
2011-04-18 13:55:00,58.81,58.85,58.8,58.82,19600.0,36.6383,36.6632,36.6321,36.6445,19600.0
2011-04-18 14:00:00,58.81,58.83,58.76,58.78,29500.0,36.6383,36.6508,36.6072,36.6196,29500.0
2011-04-18 14:05:00,58.78,58.84,58.76,58.82,25400.0,36.6196,36.657,36.6072,36.6445,25400.0
2011-04-18 14:10:00,58.82,58.87,58.79,58.86,72700.0,36.6445,36.6757,36.6259,36.6695,72700.0
2011-04-18 14:15:00,58.86,58.86,58.81,58.84,66000.0,36.6695,36.6695,36.6383,36.657,66000.0
2011-04-18 14:20:00,58.82,58.88,58.81,58.88,93800.0,36.6445,36.6819,36.6383,36.6819,93800.0
2011-04-18 14:25:00,58.89,58.9,58.86,58.88,91100.0,36.6882,36.6944,36.6695,36.6819,91100.0
2011-04-18 14:30:00,58.88,58.89,58.87,58.89,14900.0,36.6819,36.6882,36.6757,36.6882,14900.0
2011-04-18 14:35:00,58.89,58.96,58.88,58.96,31900.0,36.6882,36.7318,36.6819,36.7318,31900.0
2011-04-18 14:40:00,58.97,58.98,58.92,58.95,44000.0,36.738,36.7442,36.7068,36.7255,44000.0
2011-04-18 14:45:00,58.95,59.01,58.94,59.0,163600.0,36.7255,36.7629,36.7193,36.7567,163600.0
2011-04-18 14:50:00,58.99,59.03,58.97,59.01,41700.0,36.7505,36.7754,36.738,36.7629,41700.0
2011-04-18 14:55:00,59.0,59.05,58.99,59.01,64500.0,36.7567,36.7878,36.7505,36.7629,64500.0
2011-04-18 15:00:00,59.02,59.04,58.98,59.0,62700.0,36.7691,36.7816,36.7442,36.7567,62700.0
2011-04-18 15:05:00,59.0,59.03,58.94,58.95,37400.0,36.7567,36.7754,36.7193,36.7255,37400.0
2011-04-18 15:10:00,58.95,59.0,58.94,59.0,30900.0,36.7255,36.7567,36.7193,36.7567,30900.0
2011-04-18 15:15:00,59.0,59.11,59.0,59.09,51800.0,36.7567,36.8252,36.7567,36.8128,51800.0
2011-04-18 15:20:00,59.1,59.13,59.06,59.1,181700.0,36.819,36.8377,36.7941,36.819,181700.0
2011-04-18 15:25:00,59.1,59.13,59.08,59.09,43800.0,36.819,36.8377,36.8065,36.8128,43800.0
2011-04-18 15:30:00,59.1,59.14,59.09,59.11,76200.0,36.819,36.8439,36.8128,36.8252,76200.0
2011-04-18 15:35:00,59.12,59.14,59.05,59.07,146100.0,36.8314,36.8439,36.7878,36.8003,146100.0
2011-04-18 15:40:00,59.07,59.08,59.05,59.05,68300.0,36.8003,36.8065,36.7878,36.7878,68300.0
2011-04-18 15:45:00,59.04,59.05,58.98,59.02,91900.0,36.7816,36.7878,36.7442,36.7691,91900.0
2011-04-18 15:50:00,59.02,59.06,59.01,59.03,192100.0,36.7691,36.7941,36.7629,36.7754,192100.0
2011-04-18 15:55:00,59.04,59.05,59.0,59.05,389400.0,36.7816,36.7878,36.7567,36.7878,389400.0
2011-04-19 09:30:00,59.14,59.25,59.05,59.21,101500.0,36.8439,36.9124,36.7878,36.8875,101500.0
2011-04-19 09:35:00,59.22,59.24,59.16,59.22,79300.0,36.8937,36.9062,36.8564,36.8937,79300.0
2011-04-19 09:40:00,59.22,59.31,59.2,59.25,81400.0,36.8937,36.9498,36.8813,36.9124,81400.0
2011-04-19 09:45:00,59.25,59.26,59.17,59.2,59400.0,36.9124,36.9187,36.8626,36.8813,59400.0
2011-04-19 09:50:00,59.19,59.19,59.11,59.16,65600.0,36.8751,36.8751,36.8252,36.8564,65600.0
2011-04-19 09:55:00,59.15,59.22,59.14,59.22,72400.0,36.8501,36.8937,36.8439,36.8937,72400.0
2011-04-19 10:00:00,59.21,59.33,59.2,59.3,179800.0,36.8875,36.9623,36.8813,36.9436,179800.0
2011-04-19 10:05:00,59.29,59.35,59.26,59.32,52500.0,36.9374,36.9747,36.9187,36.956,52500.0
2011-04-19 10:10:00,59.32,59.38,59.31,59.35,64900.0,36.956,36.9934,36.9498,36.9747,64900.0
2011-04-19 10:15:00,59.35,59.41,59.34,59.37,49400.0,36.9747,37.0121,36.9685,36.9872,49400.0
2011-04-19 10:20:00,59.39,59.44,59.34,59.44,28600.0,36.9997,37.0308,36.9685,37.0308,28600.0
2011-04-19 10:25:00,59.44,59.48,59.42,59.45,44200.0,37.0308,37.0557,37.0183,37.037,44200.0
2011-04-19 10:30:00,59.46,59.47,59.35,59.36,41400.0,37.0433,37.0495,36.9747,36.981,41400.0
2011-04-19 10:35:00,59.36,59.41,59.34,59.34,69000.0,36.981,37.0121,36.9685,36.9685,69000.0
2011-04-19 10:40:00,59.35,59.39,59.32,59.33,48200.0,36.9747,36.9997,36.956,36.9623,48200.0
2011-04-19 10:45:00,59.32,59.36,59.29,59.34,74800.0,36.956,36.981,36.9374,36.9685,74800.0
2011-04-19 10:50:00,59.35,59.36,59.33,59.35,34300.0,36.9747,36.981,36.9623,36.9747,34300.0
2011-04-19 10:55:00,59.34,59.38,59.32,59.38,80200.0,36.9685,36.9934,36.956,36.9934,80200.0
2011-04-19 11:00:00,59.37,59.38,59.28,59.28,54200.0,36.9872,36.9934,36.9311,36.9311,54200.0
2011-04-19 11:05:00,59.28,59.28,59.24,59.26,154200.0,36.9311,36.9311,36.9062,36.9187,154200.0
2011-04-19 11:10:00,59.26,59.3,59.25,59.29,28500.0,36.9187,36.9436,36.9124,36.9374,28500.0
2011-04-19 11:15:00,59.28,59.3,59.26,59.28,22300.0,36.9311,36.9436,36.9187,36.9311,22300.0
2011-04-19 11:20:00,59.28,59.28,59.24,59.24,27900.0,36.9311,36.9311,36.9062,36.9062,27900.0
2011-04-19 11:25:00,59.25,59.25,59.18,59.2,56600.0,36.9124,36.9124,36.8688,36.8813,56600.0
2011-04-19 11:30:00,59.21,59.26,59.19,59.26,23400.0,36.8875,36.9187,36.8751,36.9187,23400.0
2011-04-19 11:35:00,59.25,59.3,59.22,59.27,41500.0,36.9124,36.9436,36.8937,36.9249,41500.0
2011-04-19 11:40:00,59.26,59.26,59.2,59.22,12500.0,36.9187,36.9187,36.8813,36.8937,12500.0
2011-04-19 11:45:00,59.22,59.22,59.18,59.18,28200.0,36.8937,36.8937,36.8688,36.8688,28200.0
2011-04-19 11:50:00,59.18,59.19,59.16,59.19,45400.0,36.8688,36.8751,36.8564,36.8751,45400.0
2011-04-19 11:55:00,59.19,59.19,59.15,59.15,31600.0,36.8751,36.8751,36.8501,36.8501,31600.0
2011-04-19 12:00:00,59.16,59.19,59.12,59.19,24900.0,36.8564,36.8751,36.8314,36.8751,24900.0
2011-04-19 12:05:00,59.19,59.19,59.13,59.16,12300.0,36.8751,36.8751,36.8377,36.8564,12300.0
2011-04-19 12:10:00,59.15,59.2,59.14,59.19,32600.0,36.8501,36.8813,36.8439,36.8751,32600.0
2011-04-19 12:15:00,59.19,59.2,59.16,59.18,20700.0,36.8751,36.8813,36.8564,36.8688,20700.0
2011-04-19 12:20:00,59.17,59.2,59.16,59.19,10600.0,36.8626,36.8813,36.8564,36.8751,10600.0
2011-04-19 12:25:00,59.19,59.21,59.16,59.2,12300.0,36.8751,36.8875,36.8564,36.8813,12300.0
2011-04-19 12:30:00,59.19,59.22,59.17,59.22,10300.0,36.8751,36.8937,36.8626,36.8937,10300.0
2011-04-19 12:35:00,59.22,59.24,59.21,59.23,11500.0,36.8937,36.9062,36.8875,36.9,11500.0
2011-04-19 12:40:00,59.23,59.25,59.23,59.24,20700.0,36.9,36.9124,36.9,36.9062,20700.0
2011-04-19 12:45:00,59.23,59.25,59.2,59.23,161400.0,36.9,36.9124,36.8813,36.9,161400.0
2011-04-19 12:50:00,59.23,59.29,59.23,59.29,39600.0,36.9,36.9374,36.9,36.9374,39600.0
2011-04-19 12:55:00,59.29,59.3,59.27,59.29,36500.0,36.9374,36.9436,36.9249,36.9374,36500.0
2011-04-19 13:00:00,59.29,59.32,59.28,59.3,55300.0,36.9374,36.956,36.9311,36.9436,55300.0
2011-04-19 13:05:00,59.31,59.33,59.3,59.32,8100.0,36.9498,36.9623,36.9436,36.956,8100.0
2011-04-19 13:10:00,59.32,59.34,59.3,59.33,18200.0,36.956,36.9685,36.9436,36.9623,18200.0
2011-04-19 13:15:00,59.34,59.35,59.33,59.35,7800.0,36.9685,36.9747,36.9623,36.9747,7800.0
2011-04-19 13:20:00,59.35,59.41,59.33,59.39,35200.0,36.9747,37.0121,36.9623,36.9997,35200.0
2011-04-19 13:25:00,59.39,59.41,59.37,59.37,27200.0,36.9997,37.0121,36.9872,36.9872,27200.0
2011-04-19 13:30:00,59.37,59.41,59.37,59.39,38700.0,36.9872,37.0121,36.9872,36.9997,38700.0
2011-04-19 13:35:00,59.39,59.41,59.39,59.4,16300.0,36.9997,37.0121,36.9997,37.0059,16300.0
2011-04-19 13:40:00,59.41,59.48,59.41,59.46,88400.0,37.0121,37.0557,37.0121,37.0433,88400.0
2011-04-19 13:45:00,59.47,59.47,59.42,59.47,45700.0,37.0495,37.0495,37.0183,37.0495,45700.0
2011-04-19 13:50:00,59.47,59.5,59.47,59.49,22000.0,37.0495,37.0682,37.0495,37.062,22000.0
2011-04-19 13:55:00,59.5,59.51,59.48,59.5,25100.0,37.0682,37.0744,37.0557,37.0682,25100.0
2011-04-19 14:00:00,59.5,59.51,59.47,59.48,22000.0,37.0682,37.0744,37.0495,37.0557,22000.0
2011-04-19 14:05:00,59.48,59.51,59.47,59.51,22400.0,37.0557,37.0744,37.0495,37.0744,22400.0
2011-04-19 14:10:00,59.51,59.54,59.5,59.53,26800.0,37.0744,37.0931,37.0682,37.0869,26800.0
2011-04-19 14:15:00,59.53,59.55,59.53,59.53,17700.0,37.0869,37.0993,37.0869,37.0869,17700.0
2011-04-19 14:20:00,59.53,59.54,59.5,59.53,28300.0,37.0869,37.0931,37.0682,37.0869,28300.0
2011-04-19 14:25:00,59.53,59.53,59.5,59.51,37700.0,37.0869,37.0869,37.0682,37.0744,37700.0
2011-04-19 14:30:00,59.5,59.52,59.48,59.52,26900.0,37.0682,37.0806,37.0557,37.0806,26900.0
2011-04-19 14:35:00,59.52,59.53,59.5,59.5,15100.0,37.0806,37.0869,37.0682,37.0682,15100.0
2011-04-19 14:40:00,59.51,59.54,59.51,59.54,14600.0,37.0744,37.0931,37.0744,37.0931,14600.0
2011-04-19 14:45:00,59.54,59.54,59.5,59.51,36700.0,37.0931,37.0931,37.0682,37.0744,36700.0
2011-04-19 14:50:00,59.5,59.51,59.48,59.49,8400.0,37.0682,37.0744,37.0557,37.062,8400.0
2011-04-19 14:55:00,59.49,59.49,59.46,59.46,5200.0,37.062,37.062,37.0433,37.0433,5200.0
2011-04-19 15:00:00,59.46,59.51,59.46,59.51,29900.0,37.0433,37.0744,37.0433,37.0744,29900.0
2011-04-19 15:05:00,59.5,59.55,59.5,59.54,34400.0,37.0682,37.0993,37.0682,37.0931,34400.0
2011-04-19 15:10:00,59.55,59.55,59.52,59.54,18700.0,37.0993,37.0993,37.0806,37.0931,18700.0
2011-04-19 15:15:00,59.54,59.54,59.47,59.47,401900.0,37.0931,37.0931,37.0495,37.0495,401900.0
2011-04-19 15:20:00,59.47,59.47,59.44,59.47,65600.0,37.0495,37.0495,37.0308,37.0495,65600.0
2011-04-19 15:25:00,59.47,59.47,59.45,59.45,25700.0,37.0495,37.0495,37.037,37.037,25700.0
2011-04-19 15:30:00,59.45,59.46,59.43,59.43,88900.0,37.037,37.0433,37.0246,37.0246,88900.0
2011-04-19 15:35:00,59.43,59.47,59.42,59.47,50100.0,37.0246,37.0495,37.0183,37.0495,50100.0
2011-04-19 15:40:00,59.46,59.5,59.46,59.47,108700.0,37.0433,37.0682,37.0433,37.0495,108700.0
2011-04-19 15:45:00,59.48,59.52,59.47,59.49,421400.0,37.0557,37.0806,37.0495,37.062,421400.0
2011-04-19 15:50:00,59.5,59.51,59.47,59.48,276700.0,37.0682,37.0744,37.0495,37.0557,276700.0
2011-04-19 15:55:00,59.48,59.52,59.47,59.48,436500.0,37.0557,37.0806,37.0495,37.0557,436500.0
2011-04-20 09:30:00,60.05,60.12,59.84,59.85,397500.0,37.4108,37.4544,37.28,37.2862,397500.0
2011-04-20 09:35:00,59.85,59.87,59.76,59.81,119100.0,37.2862,37.2987,37.2302,37.2613,119100.0
2011-04-20 09:40:00,59.81,59.81,59.6,59.63,270400.0,37.2613,37.2613,37.1305,37.1492,270400.0
2011-04-20 09:45:00,59.63,59.65,59.59,59.63,191700.0,37.1492,37.1616,37.1243,37.1492,191700.0
2011-04-20 09:50:00,59.64,59.74,59.62,59.74,118100.0,37.1554,37.2177,37.1429,37.2177,118100.0
2011-04-20 09:55:00,59.74,59.76,59.66,59.72,231100.0,37.2177,37.2302,37.1679,37.2052,231100.0
2011-04-20 10:00:00,59.72,59.88,59.72,59.87,192300.0,37.2052,37.3049,37.2052,37.2987,192300.0
2011-04-20 10:05:00,59.87,59.92,59.83,59.88,217500.0,37.2987,37.3298,37.2738,37.3049,217500.0
2011-04-20 10:10:00,59.88,59.91,59.85,59.89,187300.0,37.3049,37.3236,37.2862,37.3112,187300.0
2011-04-20 10:15:00,59.89,60.0,59.88,59.99,138600.0,37.3112,37.3797,37.3049,37.3735,138600.0
2011-04-20 10:20:00,59.99,59.99,59.94,59.94,36200.0,37.3735,37.3735,37.3423,37.3423,36200.0
2011-04-20 10:25:00,59.95,60.0,59.93,60.0,102600.0,37.3485,37.3797,37.3361,37.3797,102600.0
2011-04-20 10:30:00,59.99,60.02,59.96,60.02,88200.0,37.3735,37.3921,37.3548,37.3921,88200.0
2011-04-20 10:35:00,60.02,60.05,60.01,60.05,27000.0,37.3921,37.4108,37.3859,37.4108,27000.0
2011-04-20 10:40:00,60.05,60.08,60.05,60.08,98000.0,37.4108,37.4295,37.4108,37.4295,98000.0
2011-04-20 10:45:00,60.08,60.11,60.08,60.11,32000.0,37.4295,37.4482,37.4295,37.4482,32000.0
2011-04-20 10:50:00,60.1,60.13,60.05,60.12,87600.0,37.442,37.4607,37.4108,37.4544,87600.0
2011-04-20 10:55:00,60.12,60.13,60.1,60.12,26900.0,37.4544,37.4607,37.442,37.4544,26900.0
2011-04-20 11:00:00,60.12,60.12,60.06,60.06,79000.0,37.4544,37.4544,37.4171,37.4171,79000.0
2011-04-20 11:05:00,60.07,60.1,60.06,60.07,27300.0,37.4233,37.442,37.4171,37.4233,27300.0
2011-04-20 11:10:00,60.07,60.07,60.04,60.06,28000.0,37.4233,37.4233,37.4046,37.4171,28000.0
2011-04-20 11:15:00,60.07,60.1,60.03,60.05,53000.0,37.4233,37.442,37.3984,37.4108,53000.0
2011-04-20 11:20:00,60.05,60.07,60.03,60.06,108400.0,37.4108,37.4233,37.3984,37.4171,108400.0
2011-04-20 11:25:00,60.06,60.09,60.06,60.08,36200.0,37.4171,37.4358,37.4171,37.4295,36200.0
2011-04-20 11:30:00,60.08,60.11,60.08,60.09,27900.0,37.4295,37.4482,37.4295,37.4358,27900.0
2011-04-20 11:35:00,60.09,60.09,60.07,60.09,26500.0,37.4358,37.4358,37.4233,37.4358,26500.0
2011-04-20 11:40:00,60.1,60.14,60.09,60.12,40900.0,37.442,37.4669,37.4358,37.4544,40900.0
2011-04-20 11:45:00,60.12,60.15,60.11,60.15,14600.0,37.4544,37.4731,37.4482,37.4731,14600.0
2011-04-20 11:50:00,60.14,60.17,60.12,60.16,60700.0,37.4669,37.4856,37.4544,37.4794,60700.0
2011-04-20 11:55:00,60.17,60.24,60.16,60.17,92200.0,37.4856,37.5292,37.4794,37.4856,92200.0
2011-04-20 12:00:00,60.17,60.19,60.13,60.15,85000.0,37.4856,37.4981,37.4607,37.4731,85000.0
2011-04-20 12:05:00,60.15,60.19,60.15,60.16,42800.0,37.4731,37.4981,37.4731,37.4794,42800.0
2011-04-20 12:10:00,60.16,60.17,60.1,60.13,66500.0,37.4794,37.4856,37.442,37.4607,66500.0
2011-04-20 12:15:00,60.14,60.14,60.11,60.13,21800.0,37.4669,37.4669,37.4482,37.4607,21800.0
2011-04-20 12:20:00,60.13,60.17,60.12,60.17,80500.0,37.4607,37.4856,37.4544,37.4856,80500.0
2011-04-20 12:25:00,60.16,60.19,60.15,60.16,104100.0,37.4794,37.4981,37.4731,37.4794,104100.0
2011-04-20 12:30:00,60.15,60.18,60.12,60.13,74400.0,37.4731,37.4918,37.4544,37.4607,74400.0
2011-04-20 12:35:00,60.13,60.18,60.12,60.16,27500.0,37.4607,37.4918,37.4544,37.4794,27500.0
2011-04-20 12:40:00,60.16,60.17,60.16,60.16,10400.0,37.4794,37.4856,37.4794,37.4794,10400.0
2011-04-20 12:45:00,60.17,60.17,60.11,60.11,70400.0,37.4856,37.4856,37.4482,37.4482,70400.0
2011-04-20 12:50:00,60.12,60.13,60.11,60.12,11200.0,37.4544,37.4607,37.4482,37.4544,11200.0
2011-04-20 12:55:00,60.12,60.13,60.08,60.11,147100.0,37.4544,37.4607,37.4295,37.4482,147100.0
2011-04-20 13:00:00,60.11,60.12,60.04,60.09,90800.0,37.4482,37.4544,37.4046,37.4358,90800.0
2011-04-20 13:05:00,60.09,60.11,60.09,60.11,6000.0,37.4358,37.4482,37.4358,37.4482,6000.0
2011-04-20 13:10:00,60.1,60.12,60.07,60.09,31800.0,37.442,37.4544,37.4233,37.4358,31800.0
2011-04-20 13:15:00,60.08,60.11,60.06,60.07,24300.0,37.4295,37.4482,37.4171,37.4233,24300.0
2011-04-20 13:20:00,60.07,60.11,60.07,60.1,34400.0,37.4233,37.4482,37.4233,37.442,34400.0
2011-04-20 13:25:00,60.1,60.12,60.1,60.11,25600.0,37.442,37.4544,37.442,37.4482,25600.0
2011-04-20 13:30:00,60.12,60.12,60.09,60.09,11500.0,37.4544,37.4544,37.4358,37.4358,11500.0
2011-04-20 13:35:00,60.08,60.1,60.07,60.08,23300.0,37.4295,37.442,37.4233,37.4295,23300.0
2011-04-20 13:40:00,60.09,60.12,60.08,60.1,35000.0,37.4358,37.4544,37.4295,37.442,35000.0
2011-04-20 13:45:00,60.1,60.1,60.07,60.09,28000.0,37.442,37.442,37.4233,37.4358,28000.0
2011-04-20 13:50:00,60.09,60.11,60.08,60.11,41800.0,37.4358,37.4482,37.4295,37.4482,41800.0
2011-04-20 13:55:00,60.11,60.13,60.11,60.12,28300.0,37.4482,37.4607,37.4482,37.4544,28300.0
2011-04-20 14:00:00,60.12,60.12,60.1,60.11,17200.0,37.4544,37.4544,37.442,37.4482,17200.0
2011-04-20 14:05:00,60.11,60.11,60.07,60.09,49000.0,37.4482,37.4482,37.4233,37.4358,49000.0
2011-04-20 14:10:00,60.09,60.09,60.06,60.07,64200.0,37.4358,37.4358,37.4171,37.4233,64200.0
2011-04-20 14:15:00,60.07,60.12,60.07,60.11,34800.0,37.4233,37.4544,37.4233,37.4482,34800.0
2011-04-20 14:20:00,60.11,60.12,60.09,60.09,18000.0,37.4482,37.4544,37.4358,37.4358,18000.0
2011-04-20 14:25:00,60.09,60.13,60.09,60.11,43500.0,37.4358,37.4607,37.4358,37.4482,43500.0
2011-04-20 14:30:00,60.11,60.13,60.11,60.13,14500.0,37.4482,37.4607,37.4482,37.4607,14500.0
2011-04-20 14:35:00,60.13,60.16,60.1,60.13,72800.0,37.4607,37.4794,37.442,37.4607,72800.0
2011-04-20 14:40:00,60.13,60.14,60.12,60.13,22200.0,37.4607,37.4669,37.4544,37.4607,22200.0
2011-04-20 14:45:00,60.13,60.14,60.12,60.14,28200.0,37.4607,37.4669,37.4544,37.4669,28200.0
2011-04-20 14:50:00,60.13,60.15,60.13,60.13,19500.0,37.4607,37.4731,37.4607,37.4607,19500.0
2011-04-20 14:55:00,60.14,60.15,60.13,60.14,84600.0,37.4669,37.4731,37.4607,37.4669,84600.0
2011-04-20 15:00:00,60.14,60.14,60.11,60.11,51100.0,37.4669,37.4669,37.4482,37.4482,51100.0
2011-04-20 15:05:00,60.12,60.13,60.1,60.13,16900.0,37.4544,37.4607,37.442,37.4607,16900.0
2011-04-20 15:10:00,60.12,60.13,60.11,60.11,58200.0,37.4544,37.4607,37.4482,37.4482,58200.0
2011-04-20 15:15:00,60.11,60.13,60.1,60.12,26000.0,37.4482,37.4607,37.442,37.4544,26000.0
2011-04-20 15:20:00,60.11,60.13,60.09,60.13,73800.0,37.4482,37.4607,37.4358,37.4607,73800.0
2011-04-20 15:25:00,60.13,60.16,60.11,60.13,95500.0,37.4607,37.4794,37.4482,37.4607,95500.0
2011-04-20 15:30:00,60.14,60.15,60.11,60.13,73200.0,37.4669,37.4731,37.4482,37.4607,73200.0
2011-04-20 15:35:00,60.13,60.18,60.12,60.18,302700.0,37.4607,37.4918,37.4544,37.4918,302700.0
2011-04-20 15:40:00,60.17,60.21,60.16,60.2,179300.0,37.4856,37.5105,37.4794,37.5043,179300.0
2011-04-20 15:45:00,60.2,60.25,60.17,60.19,247000.0,37.5043,37.5354,37.4856,37.4981,247000.0
2011-04-20 15:50:00,60.19,60.22,60.18,60.2,262500.0,37.4981,37.5167,37.4918,37.5043,262500.0
2011-04-20 15:55:00,60.2,60.23,60.17,60.18,422600.0,37.5043,37.523,37.4856,37.4918,422600.0
2011-04-21 09:30:00,60.4,60.41,59.98,60.01,162500.0,37.6289,37.6351,37.3672,37.3859,162500.0
2011-04-21 09:35:00,60.0,60.13,59.99,60.1,52700.0,37.3797,37.4607,37.3735,37.442,52700.0
2011-04-21 09:40:00,60.1,60.1,59.95,60.02,116400.0,37.442,37.442,37.3485,37.3921,116400.0
2011-04-21 09:45:00,60.02,60.02,59.96,59.98,207000.0,37.3921,37.3921,37.3548,37.3672,207000.0
2011-04-21 09:50:00,59.98,60.05,59.95,60.0,140900.0,37.3672,37.4108,37.3485,37.3797,140900.0
2011-04-21 09:55:00,60.0,60.07,60.0,60.06,46100.0,37.3797,37.4233,37.3797,37.4171,46100.0
2011-04-21 10:00:00,60.06,60.07,59.92,59.95,253300.0,37.4171,37.4233,37.3298,37.3485,253300.0
2011-04-21 10:05:00,59.95,60.04,59.94,60.04,76300.0,37.3485,37.4046,37.3423,37.4046,76300.0
2011-04-21 10:10:00,60.05,60.06,59.99,60.02,44500.0,37.4108,37.4171,37.3735,37.3921,44500.0
2011-04-21 10:15:00,60.02,60.05,59.99,60.04,91200.0,37.3921,37.4108,37.3735,37.4046,91200.0
2011-04-21 10:20:00,60.04,60.14,60.04,60.13,95900.0,37.4046,37.4669,37.4046,37.4607,95900.0
2011-04-21 10:25:00,60.14,60.15,60.09,60.1,50700.0,37.4669,37.4731,37.4358,37.442,50700.0
2011-04-21 10:30:00,60.11,60.17,60.09,60.13,53300.0,37.4482,37.4856,37.4358,37.4607,53300.0
2011-04-21 10:35:00,60.12,60.14,60.08,60.09,61500.0,37.4544,37.4669,37.4295,37.4358,61500.0
2011-04-21 10:40:00,60.1,60.2,60.1,60.19,117200.0,37.442,37.5043,37.442,37.4981,117200.0
2011-04-21 10:45:00,60.19,60.22,60.17,60.17,118200.0,37.4981,37.5167,37.4856,37.4856,118200.0
2011-04-21 10:50:00,60.18,60.26,60.18,60.26,69000.0,37.4918,37.5417,37.4918,37.5417,69000.0
2011-04-21 10:55:00,60.26,60.34,60.26,60.32,229900.0,37.5417,37.5915,37.5417,37.579,229900.0
2011-04-21 11:00:00,60.32,60.34,60.31,60.33,34300.0,37.579,37.5915,37.5728,37.5853,34300.0
2011-04-21 11:05:00,60.33,60.33,60.29,60.32,33000.0,37.5853,37.5853,37.5604,37.579,33000.0
2011-04-21 11:10:00,60.31,60.34,60.3,60.32,63400.0,37.5728,37.5915,37.5666,37.579,63400.0
2011-04-21 11:15:00,60.32,60.35,60.29,60.29,44200.0,37.579,37.5977,37.5604,37.5604,44200.0
2011-04-21 11:20:00,60.28,60.31,60.27,60.28,45700.0,37.5541,37.5728,37.5479,37.5541,45700.0
2011-04-21 11:25:00,60.28,60.39,60.28,60.38,64200.0,37.5541,37.6227,37.5541,37.6164,64200.0
2011-04-21 11:30:00,60.39,60.45,60.39,60.45,125600.0,37.6227,37.66,37.6227,37.66,125600.0
2011-04-21 11:35:00,60.45,60.48,60.44,60.48,55100.0,37.66,37.6787,37.6538,37.6787,55100.0
2011-04-21 11:40:00,60.49,60.49,60.44,60.45,49500.0,37.685,37.685,37.6538,37.66,49500.0
2011-04-21 11:45:00,60.45,60.47,60.4,60.46,61400.0,37.66,37.6725,37.6289,37.6663,61400.0
2011-04-21 11:50:00,60.47,60.48,60.42,60.45,64500.0,37.6725,37.6787,37.6413,37.66,64500.0
2011-04-21 11:55:00,60.45,60.46,60.42,60.45,16600.0,37.66,37.6663,37.6413,37.66,16600.0
2011-04-21 12:00:00,60.45,60.47,60.44,60.47,34500.0,37.66,37.6725,37.6538,37.6725,34500.0
2011-04-21 12:05:00,60.47,60.51,60.47,60.48,58400.0,37.6725,37.6974,37.6725,37.6787,58400.0
2011-04-21 12:10:00,60.47,60.5,60.46,60.49,31500.0,37.6725,37.6912,37.6663,37.685,31500.0
2011-04-21 12:15:00,60.49,60.49,60.45,60.45,20700.0,37.685,37.685,37.66,37.66,20700.0
2011-04-21 12:20:00,60.44,60.45,60.43,60.45,13800.0,37.6538,37.66,37.6476,37.66,13800.0
2011-04-21 12:25:00,60.45,60.48,60.44,60.46,101700.0,37.66,37.6787,37.6538,37.6663,101700.0
2011-04-21 12:30:00,60.46,60.49,60.45,60.48,75500.0,37.6663,37.685,37.66,37.6787,75500.0
2011-04-21 12:35:00,60.49,60.52,60.45,60.52,205000.0,37.685,37.7036,37.66,37.7036,205000.0
2011-04-21 12:40:00,60.52,60.55,60.51,60.55,53000.0,37.7036,37.7223,37.6974,37.7223,53000.0
2011-04-21 12:45:00,60.53,60.6,60.52,60.55,225800.0,37.7099,37.7535,37.7036,37.7223,225800.0
2011-04-21 12:50:00,60.56,60.61,60.55,60.59,71700.0,37.7286,37.7597,37.7223,37.7473,71700.0
2011-04-21 12:55:00,60.59,60.61,60.55,60.56,53700.0,37.7473,37.7597,37.7223,37.7286,53700.0
2011-04-21 13:00:00,60.56,60.58,60.55,60.58,33500.0,37.7286,37.741,37.7223,37.741,33500.0
2011-04-21 13:05:00,60.57,60.58,60.56,60.58,15700.0,37.7348,37.741,37.7286,37.741,15700.0
2011-04-21 13:10:00,60.57,60.6,60.57,60.59,28500.0,37.7348,37.7535,37.7348,37.7473,28500.0
2011-04-21 13:15:00,60.6,60.6,60.57,60.57,6100.0,37.7535,37.7535,37.7348,37.7348,6100.0
2011-04-21 13:20:00,60.57,60.58,60.56,60.56,16400.0,37.7348,37.741,37.7286,37.7286,16400.0
2011-04-21 13:25:00,60.57,60.58,60.56,60.57,50300.0,37.7348,37.741,37.7286,37.7348,50300.0
2011-04-21 13:30:00,60.58,60.59,60.55,60.55,67400.0,37.741,37.7473,37.7223,37.7223,67400.0
2011-04-21 13:35:00,60.55,60.55,60.51,60.53,44500.0,37.7223,37.7223,37.6974,37.7099,44500.0
2011-04-21 13:40:00,60.52,60.55,60.51,60.55,92200.0,37.7036,37.7223,37.6974,37.7223,92200.0
2011-04-21 13:45:00,60.55,60.59,60.55,60.59,145100.0,37.7223,37.7473,37.7223,37.7473,145100.0
2011-04-21 13:50:00,60.59,60.61,60.58,60.6,30100.0,37.7473,37.7597,37.741,37.7535,30100.0
2011-04-21 13:55:00,60.59,60.61,60.58,60.59,13900.0,37.7473,37.7597,37.741,37.7473,13900.0
2011-04-21 14:00:00,60.58,60.59,60.56,60.58,37700.0,37.741,37.7473,37.7286,37.741,37700.0
2011-04-21 14:05:00,60.57,60.58,60.55,60.58,41500.0,37.7348,37.741,37.7223,37.741,41500.0
2011-04-21 14:10:00,60.58,60.59,60.56,60.59,23500.0,37.741,37.7473,37.7286,37.7473,23500.0
2011-04-21 14:15:00,60.59,60.59,60.58,60.59,52900.0,37.7473,37.7473,37.741,37.7473,52900.0
2011-04-21 14:20:00,60.59,60.59,60.57,60.57,14100.0,37.7473,37.7473,37.7348,37.7348,14100.0
2011-04-21 14:25:00,60.58,60.6,60.57,60.59,18200.0,37.741,37.7535,37.7348,37.7473,18200.0
2011-04-21 14:30:00,60.59,60.61,60.59,60.6,26900.0,37.7473,37.7597,37.7473,37.7535,26900.0
2011-04-21 14:35:00,60.6,60.61,60.59,60.61,24800.0,37.7535,37.7597,37.7473,37.7597,24800.0
2011-04-21 14:40:00,60.61,60.63,60.59,60.61,47700.0,37.7597,37.7722,37.7473,37.7597,47700.0
2011-04-21 14:45:00,60.61,60.63,60.6,60.61,45500.0,37.7597,37.7722,37.7535,37.7597,45500.0
2011-04-21 14:50:00,60.6,60.63,60.6,60.63,44300.0,37.7535,37.7722,37.7535,37.7722,44300.0
2011-04-21 14:55:00,60.63,60.63,60.55,60.56,63200.0,37.7722,37.7722,37.7223,37.7286,63200.0
2011-04-21 15:00:00,60.56,60.59,60.55,60.56,51800.0,37.7286,37.7473,37.7223,37.7286,51800.0
2011-04-21 15:05:00,60.57,60.6,60.57,60.6,37900.0,37.7348,37.7535,37.7348,37.7535,37900.0
2011-04-21 15:10:00,60.6,60.61,60.6,60.6,13300.0,37.7535,37.7597,37.7535,37.7535,13300.0
2011-04-21 15:15:00,60.61,60.62,60.59,60.62,50200.0,37.7597,37.7659,37.7473,37.7659,50200.0
2011-04-21 15:20:00,60.61,60.62,60.59,60.62,137300.0,37.7597,37.7659,37.7473,37.7659,137300.0
2011-04-21 15:25:00,60.62,60.63,60.6,60.62,106000.0,37.7659,37.7722,37.7535,37.7659,106000.0
2011-04-21 15:30:00,60.62,60.62,60.6,60.62,47200.0,37.7659,37.7659,37.7535,37.7659,47200.0
2011-04-21 15:35:00,60.61,60.62,60.59,60.6,24600.0,37.7597,37.7659,37.7473,37.7535,24600.0
2011-04-21 15:40:00,60.6,60.61,60.59,60.61,98600.0,37.7535,37.7597,37.7473,37.7597,98600.0
2011-04-21 15:45:00,60.61,60.65,60.56,60.6,159100.0,37.7597,37.7846,37.7286,37.7535,159100.0
2011-04-21 15:50:00,60.6,60.61,60.59,60.6,159900.0,37.7535,37.7597,37.7473,37.7535,159900.0
2011-04-21 15:55:00,60.6,60.63,60.59,60.6,468400.0,37.7535,37.7722,37.7473,37.7535,468400.0
2011-04-25 09:30:00,60.72,60.72,60.55,60.6,131100.0,37.8282,37.8282,37.7223,37.7535,131100.0
2011-04-25 09:35:00,60.59,60.6,60.48,60.51,43500.0,37.7473,37.7535,37.6787,37.6974,43500.0
2011-04-25 09:40:00,60.51,60.51,60.4,60.42,66300.0,37.6974,37.6974,37.6289,37.6413,66300.0
2011-04-25 09:45:00,60.41,60.55,60.41,60.53,62200.0,37.6351,37.7223,37.6351,37.7099,62200.0
2011-04-25 09:50:00,60.54,60.55,60.44,60.44,46200.0,37.7161,37.7223,37.6538,37.6538,46200.0
2011-04-25 09:55:00,60.44,60.55,60.43,60.55,47900.0,37.6538,37.7223,37.6476,37.7223,47900.0
2011-04-25 10:00:00,60.54,60.58,60.48,60.48,77300.0,37.7161,37.741,37.6787,37.6787,77300.0
2011-04-25 10:05:00,60.48,60.48,60.43,60.45,42300.0,37.6787,37.6787,37.6476,37.66,42300.0
2011-04-25 10:10:00,60.45,60.47,60.42,60.47,35300.0,37.66,37.6725,37.6413,37.6725,35300.0
2011-04-25 10:15:00,60.46,60.51,60.44,60.49,105300.0,37.6663,37.6974,37.6538,37.685,105300.0
2011-04-25 10:20:00,60.48,60.48,60.43,60.47,47600.0,37.6787,37.6787,37.6476,37.6725,47600.0
2011-04-25 10:25:00,60.47,60.55,60.47,60.54,31400.0,37.6725,37.7223,37.6725,37.7161,31400.0
2011-04-25 10:30:00,60.53,60.57,60.52,60.52,11400.0,37.7099,37.7348,37.7036,37.7036,11400.0
2011-04-25 10:35:00,60.53,60.54,60.49,60.53,17700.0,37.7099,37.7161,37.685,37.7099,17700.0
2011-04-25 10:40:00,60.53,60.55,60.51,60.54,13500.0,37.7099,37.7223,37.6974,37.7161,13500.0
2011-04-25 10:45:00,60.55,60.58,60.52,60.56,33600.0,37.7223,37.741,37.7036,37.7286,33600.0
2011-04-25 10:50:00,60.56,60.61,60.55,60.56,18900.0,37.7286,37.7597,37.7223,37.7286,18900.0
2011-04-25 10:55:00,60.56,60.58,60.51,60.58,36100.0,37.7286,37.741,37.6974,37.741,36100.0
2011-04-25 11:00:00,60.58,60.59,60.54,60.56,15900.0,37.741,37.7473,37.7161,37.7286,15900.0
2011-04-25 11:05:00,60.56,60.56,60.54,60.54,18500.0,37.7286,37.7286,37.7161,37.7161,18500.0
2011-04-25 11:10:00,60.54,60.58,60.54,60.57,55100.0,37.7161,37.741,37.7161,37.7348,55100.0
2011-04-25 11:15:00,60.56,60.58,60.55,60.57,12800.0,37.7286,37.741,37.7223,37.7348,12800.0
2011-04-25 11:20:00,60.57,60.62,60.55,60.61,15400.0,37.7348,37.7659,37.7223,37.7597,15400.0
2011-04-25 11:25:00,60.61,60.61,60.59,60.6,12400.0,37.7597,37.7597,37.7473,37.7535,12400.0
2011-04-25 11:30:00,60.6,60.63,60.59,60.59,64100.0,37.7535,37.7722,37.7473,37.7473,64100.0
2011-04-25 11:35:00,60.6,60.61,60.59,60.6,10200.0,37.7535,37.7597,37.7473,37.7535,10200.0
2011-04-25 11:40:00,60.61,60.63,60.61,60.61,8000.0,37.7597,37.7722,37.7597,37.7597,8000.0
2011-04-25 11:45:00,60.61,60.62,60.6,60.61,17500.0,37.7597,37.7659,37.7535,37.7597,17500.0
2011-04-25 11:50:00,60.61,60.67,60.6,60.65,59700.0,37.7597,37.7971,37.7535,37.7846,59700.0
2011-04-25 11:55:00,60.64,60.69,60.64,60.68,33400.0,37.7784,37.8096,37.7784,37.8033,33400.0
2011-04-25 12:00:00,60.68,60.73,60.66,60.73,27800.0,37.8033,37.8345,37.7909,37.8345,27800.0
2011-04-25 12:05:00,60.73,60.75,60.71,60.75,44500.0,37.8345,37.8469,37.822,37.8469,44500.0
2011-04-25 12:10:00,60.74,60.76,60.74,60.75,8600.0,37.8407,37.8532,37.8407,37.8469,8600.0
2011-04-25 12:15:00,60.75,60.77,60.75,60.76,8600.0,37.8469,37.8594,37.8469,37.8532,8600.0
2011-04-25 12:20:00,60.76,60.81,60.75,60.81,30700.0,37.8532,37.8843,37.8469,37.8843,30700.0
2011-04-25 12:25:00,60.81,60.83,60.8,60.83,11500.0,37.8843,37.8968,37.8781,37.8968,11500.0
2011-04-25 12:30:00,60.83,60.86,60.82,60.85,10400.0,37.8968,37.9155,37.8905,37.9092,10400.0
2011-04-25 12:35:00,60.85,60.86,60.85,60.86,20300.0,37.9092,37.9155,37.9092,37.9155,20300.0
2011-04-25 12:40:00,60.86,60.88,60.84,60.85,50100.0,37.9155,37.9279,37.903,37.9092,50100.0
2011-04-25 12:45:00,60.85,60.88,60.85,60.87,17700.0,37.9092,37.9279,37.9092,37.9217,17700.0
2011-04-25 12:50:00,60.88,60.9,60.87,60.89,38300.0,37.9279,37.9404,37.9217,37.9341,38300.0
2011-04-25 12:55:00,60.89,60.91,60.88,60.91,16700.0,37.9341,37.9466,37.9279,37.9466,16700.0
2011-04-25 13:00:00,60.91,60.91,60.88,60.88,38700.0,37.9466,37.9466,37.9279,37.9279,38700.0
2011-04-25 13:05:00,60.88,60.9,60.86,60.9,47500.0,37.9279,37.9404,37.9155,37.9404,47500.0
2011-04-25 13:10:00,60.9,60.93,60.9,60.92,41800.0,37.9404,37.9591,37.9404,37.9528,41800.0
2011-04-25 13:15:00,60.92,60.95,60.91,60.93,21400.0,37.9528,37.9715,37.9466,37.9591,21400.0
2011-04-25 13:20:00,60.94,60.97,60.94,60.97,12100.0,37.9653,37.984,37.9653,37.984,12100.0
2011-04-25 13:25:00,60.96,60.99,60.96,60.99,43600.0,37.9778,37.9964,37.9778,37.9964,43600.0
2011-04-25 13:30:00,60.99,61.0,60.99,61.0,9600.0,37.9964,38.0027,37.9964,38.0027,9600.0
2011-04-25 13:35:00,60.99,61.01,60.99,61.01,16600.0,37.9964,38.0089,37.9964,38.0089,16600.0
2011-04-25 13:40:00,61.0,61.01,60.99,61.0,9200.0,38.0027,38.0089,37.9964,38.0027,9200.0
2011-04-25 13:45:00,61.0,61.02,60.99,61.02,33600.0,38.0027,38.0151,37.9964,38.0151,33600.0
2011-04-25 13:50:00,61.01,61.02,61.0,61.0,28300.0,38.0089,38.0151,38.0027,38.0027,28300.0
2011-04-25 13:55:00,61.0,61.03,61.0,61.03,23300.0,38.0027,38.0214,38.0027,38.0214,23300.0
2011-04-25 14:00:00,61.03,61.07,61.02,61.06,31400.0,38.0214,38.0463,38.0151,38.0401,31400.0
2011-04-25 14:05:00,61.07,61.07,61.06,61.07,24500.0,38.0463,38.0463,38.0401,38.0463,24500.0
2011-04-25 14:10:00,61.07,61.09,61.06,61.09,30500.0,38.0463,38.0587,38.0401,38.0587,30500.0
2011-04-25 14:15:00,61.08,61.09,61.07,61.07,24300.0,38.0525,38.0587,38.0463,38.0463,24300.0
2011-04-25 14:20:00,61.08,61.09,61.06,61.07,23800.0,38.0525,38.0587,38.0401,38.0463,23800.0
2011-04-25 14:25:00,61.06,61.08,61.06,61.08,20500.0,38.0401,38.0525,38.0401,38.0525,20500.0
2011-04-25 14:30:00,61.08,61.08,61.03,61.04,15800.0,38.0525,38.0525,38.0214,38.0276,15800.0
2011-04-25 14:35:00,61.04,61.04,61.02,61.02,15300.0,38.0276,38.0276,38.0151,38.0151,15300.0
2011-04-25 14:40:00,61.03,61.03,61.0,61.0,8500.0,38.0214,38.0214,38.0027,38.0027,8500.0
2011-04-25 14:45:00,61.0,61.01,60.98,60.98,20500.0,38.0027,38.0089,37.9902,37.9902,20500.0
2011-04-25 14:50:00,60.98,60.99,60.97,60.98,38800.0,37.9902,37.9964,37.984,37.9902,38800.0
2011-04-25 14:55:00,60.98,61.0,60.97,61.0,45200.0,37.9902,38.0027,37.984,38.0027,45200.0
2011-04-25 15:00:00,61.0,61.0,60.97,60.98,15500.0,38.0027,38.0027,37.984,37.9902,15500.0
2011-04-25 15:05:00,60.97,60.98,60.95,60.95,42800.0,37.984,37.9902,37.9715,37.9715,42800.0
2011-04-25 15:10:00,60.95,60.96,60.93,60.94,18600.0,37.9715,37.9778,37.9591,37.9653,18600.0
2011-04-25 15:15:00,60.94,60.95,60.93,60.95,16400.0,37.9653,37.9715,37.9591,37.9715,16400.0
2011-04-25 15:20:00,60.95,60.95,60.93,60.94,15500.0,37.9715,37.9715,37.9591,37.9653,15500.0
2011-04-25 15:25:00,60.93,60.96,60.93,60.96,17700.0,37.9591,37.9778,37.9591,37.9778,17700.0
2011-04-25 15:30:00,60.96,60.97,60.93,60.97,56500.0,37.9778,37.984,37.9591,37.984,56500.0
2011-04-25 15:35:00,60.95,60.97,60.95,60.96,49500.0,37.9715,37.984,37.9715,37.9778,49500.0
2011-04-25 15:40:00,60.96,60.96,60.94,60.94,47000.0,37.9778,37.9778,37.9653,37.9653,47000.0
2011-04-25 15:45:00,60.94,60.95,60.92,60.93,75700.0,37.9653,37.9715,37.9528,37.9591,75700.0
2011-04-25 15:50:00,60.92,60.93,60.9,60.91,64000.0,37.9528,37.9591,37.9404,37.9466,64000.0
2011-04-25 15:55:00,60.9,60.93,60.87,60.9,665100.0,37.9404,37.9591,37.9217,37.9404,665100.0
2011-04-26 09:30:00,61.0,61.1,61.0,61.01,84200.0,38.0027,38.065,38.0027,38.0089,84200.0
2011-04-26 09:35:00,61.02,61.02,60.86,60.87,90300.0,38.0151,38.0151,37.9155,37.9217,90300.0
2011-04-26 09:40:00,60.87,60.91,60.83,60.89,146700.0,37.9217,37.9466,37.8968,37.9341,146700.0
2011-04-26 09:45:00,60.9,61.0,60.89,61.0,112200.0,37.9404,38.0027,37.9341,38.0027,112200.0
2011-04-26 09:50:00,61.0,61.07,60.93,61.06,170600.0,38.0027,38.0463,37.9591,38.0401,170600.0
2011-04-26 09:55:00,61.06,61.08,61.02,61.04,176700.0,38.0401,38.0525,38.0151,38.0276,176700.0
2011-04-26 10:00:00,61.04,61.17,61.04,61.14,157200.0,38.0276,38.1086,38.0276,38.0899,157200.0
2011-04-26 10:05:00,61.14,61.17,61.04,61.05,108500.0,38.0899,38.1086,38.0276,38.0338,108500.0
2011-04-26 10:10:00,61.05,61.1,61.04,61.07,62000.0,38.0338,38.065,38.0276,38.0463,62000.0
2011-04-26 10:15:00,61.07,61.14,61.05,61.1,87800.0,38.0463,38.0899,38.0338,38.065,87800.0
2011-04-26 10:20:00,61.1,61.15,61.1,61.15,76000.0,38.065,38.0961,38.065,38.0961,76000.0
2011-04-26 10:25:00,61.15,61.2,61.14,61.18,80200.0,38.0961,38.1273,38.0899,38.1148,80200.0
2011-04-26 10:30:00,61.18,61.25,61.18,61.22,77300.0,38.1148,38.1584,38.1148,38.1397,77300.0
2011-04-26 10:35:00,61.21,61.31,61.21,61.28,75600.0,38.1335,38.1958,38.1335,38.1771,75600.0
2011-04-26 10:40:00,61.28,61.35,61.28,61.35,176500.0,38.1771,38.2207,38.1771,38.2207,176500.0
2011-04-26 10:45:00,61.34,61.43,61.34,61.4,87800.0,38.2145,38.2706,38.2145,38.2519,87800.0
2011-04-26 10:50:00,61.4,61.4,61.32,61.32,82400.0,38.2519,38.2519,38.202,38.202,82400.0
2011-04-26 10:55:00,61.32,61.34,61.3,61.34,55400.0,38.202,38.2145,38.1896,38.2145,55400.0
2011-04-26 11:00:00,61.34,61.34,61.31,61.31,39100.0,38.2145,38.2145,38.1958,38.1958,39100.0
2011-04-26 11:05:00,61.31,61.32,61.28,61.28,51700.0,38.1958,38.202,38.1771,38.1771,51700.0
2011-04-26 11:10:00,61.28,61.31,61.27,61.31,56500.0,38.1771,38.1958,38.1709,38.1958,56500.0
2011-04-26 11:15:00,61.31,61.32,61.3,61.31,13800.0,38.1958,38.202,38.1896,38.1958,13800.0
2011-04-26 11:20:00,61.32,61.39,61.32,61.37,21400.0,38.202,38.2456,38.202,38.2332,21400.0
2011-04-26 11:25:00,61.37,61.41,61.37,61.37,54500.0,38.2332,38.2581,38.2332,38.2332,54500.0
2011-04-26 11:30:00,61.38,61.42,61.38,61.41,51000.0,38.2394,38.2643,38.2394,38.2581,51000.0
2011-04-26 11:35:00,61.4,61.43,61.36,61.39,90800.0,38.2519,38.2706,38.227,38.2456,90800.0
2011-04-26 11:40:00,61.39,61.42,61.38,61.41,48100.0,38.2456,38.2643,38.2394,38.2581,48100.0
2011-04-26 11:45:00,61.41,61.44,61.41,61.44,23700.0,38.2581,38.2768,38.2581,38.2768,23700.0
2011-04-26 11:50:00,61.44,61.46,61.43,61.46,57000.0,38.2768,38.2893,38.2706,38.2893,57000.0
2011-04-26 11:55:00,61.45,61.52,61.45,61.51,53900.0,38.283,38.3266,38.283,38.3204,53900.0
2011-04-26 12:00:00,61.51,61.57,61.5,61.56,64000.0,38.3204,38.3578,38.3142,38.3516,64000.0
2011-04-26 12:05:00,61.55,61.56,61.5,61.51,93600.0,38.3453,38.3516,38.3142,38.3204,93600.0
2011-04-26 12:10:00,61.5,61.53,61.5,61.53,19300.0,38.3142,38.3329,38.3142,38.3329,19300.0
2011-04-26 12:15:00,61.53,61.54,61.52,61.53,54200.0,38.3329,38.3391,38.3266,38.3329,54200.0
2011-04-26 12:20:00,61.53,61.56,61.53,61.53,70700.0,38.3329,38.3516,38.3329,38.3329,70700.0
2011-04-26 12:25:00,61.53,61.53,61.48,61.51,90100.0,38.3329,38.3329,38.3017,38.3204,90100.0
2011-04-26 12:30:00,61.5,61.52,61.47,61.52,64400.0,38.3142,38.3266,38.2955,38.3266,64400.0
2011-04-26 12:35:00,61.52,61.53,61.51,61.51,10100.0,38.3266,38.3329,38.3204,38.3204,10100.0
2011-04-26 12:40:00,61.52,61.54,61.48,61.51,29900.0,38.3266,38.3391,38.3017,38.3204,29900.0
2011-04-26 12:45:00,61.51,61.51,61.44,61.45,64700.0,38.3204,38.3204,38.2768,38.283,64700.0
2011-04-26 12:50:00,61.45,61.53,61.45,61.53,113100.0,38.283,38.3329,38.283,38.3329,113100.0
2011-04-26 12:55:00,61.53,61.56,61.52,61.56,104700.0,38.3329,38.3516,38.3266,38.3516,104700.0
2011-04-26 13:00:00,61.56,61.56,61.52,61.52,16000.0,38.3516,38.3516,38.3266,38.3266,16000.0
2011-04-26 13:05:00,61.52,61.55,61.51,61.51,50900.0,38.3266,38.3453,38.3204,38.3204,50900.0
2011-04-26 13:10:00,61.51,61.53,61.51,61.53,33000.0,38.3204,38.3329,38.3204,38.3329,33000.0
2011-04-26 13:15:00,61.53,61.56,61.53,61.56,101300.0,38.3329,38.3516,38.3329,38.3516,101300.0
2011-04-26 13:20:00,61.56,61.57,61.54,61.56,33400.0,38.3516,38.3578,38.3391,38.3516,33400.0
2011-04-26 13:25:00,61.55,61.61,61.55,61.59,107800.0,38.3453,38.3827,38.3453,38.3702,107800.0
2011-04-26 13:30:00,61.59,61.63,61.57,61.57,205700.0,38.3702,38.3952,38.3578,38.3578,205700.0
2011-04-26 13:35:00,61.57,61.6,61.57,61.57,47900.0,38.3578,38.3765,38.3578,38.3578,47900.0
2011-04-26 13:40:00,61.57,61.61,61.56,61.59,40200.0,38.3578,38.3827,38.3516,38.3702,40200.0
2011-04-26 13:45:00,61.59,61.61,61.57,61.6,21600.0,38.3702,38.3827,38.3578,38.3765,21600.0
2011-04-26 13:50:00,61.6,61.62,61.59,61.61,44900.0,38.3765,38.3889,38.3702,38.3827,44900.0
2011-04-26 13:55:00,61.61,61.64,61.59,61.63,190800.0,38.3827,38.4014,38.3702,38.3952,190800.0
2011-04-26 14:00:00,61.64,61.64,61.6,61.62,151400.0,38.4014,38.4014,38.3765,38.3889,151400.0
2011-04-26 14:05:00,61.61,61.65,61.6,61.65,66200.0,38.3827,38.4076,38.3765,38.4076,66200.0
2011-04-26 14:10:00,61.64,61.66,61.63,61.65,108400.0,38.4014,38.4139,38.3952,38.4076,108400.0
2011-04-26 14:15:00,61.64,61.66,61.63,61.66,22100.0,38.4014,38.4139,38.3952,38.4139,22100.0
2011-04-26 14:20:00,61.66,61.68,61.66,61.67,88200.0,38.4139,38.4263,38.4139,38.4201,88200.0
2011-04-26 14:25:00,61.66,61.67,61.65,61.67,38700.0,38.4139,38.4201,38.4076,38.4201,38700.0
2011-04-26 14:30:00,61.66,61.67,61.61,61.64,53800.0,38.4139,38.4201,38.3827,38.4014,53800.0
2011-04-26 14:35:00,61.64,61.64,61.57,61.57,88100.0,38.4014,38.4014,38.3578,38.3578,88100.0
2011-04-26 14:40:00,61.57,61.59,61.54,61.56,72200.0,38.3578,38.3702,38.3391,38.3516,72200.0
2011-04-26 14:45:00,61.56,61.57,61.55,61.56,27700.0,38.3516,38.3578,38.3453,38.3516,27700.0
2011-04-26 14:50:00,61.56,61.56,61.51,61.51,93800.0,38.3516,38.3516,38.3204,38.3204,93800.0
2011-04-26 14:55:00,61.51,61.56,61.5,61.55,96300.0,38.3204,38.3516,38.3142,38.3453,96300.0
2011-04-26 15:00:00,61.55,61.57,61.53,61.56,73900.0,38.3453,38.3578,38.3329,38.3516,73900.0
2011-04-26 15:05:00,61.55,61.6,61.55,61.59,100200.0,38.3453,38.3765,38.3453,38.3702,100200.0
2011-04-26 15:10:00,61.59,61.62,61.58,61.62,47700.0,38.3702,38.3889,38.364,38.3889,47700.0
2011-04-26 15:15:00,61.61,61.62,61.55,61.56,34300.0,38.3827,38.3889,38.3453,38.3516,34300.0
2011-04-26 15:20:00,61.55,61.56,61.48,61.5,185300.0,38.3453,38.3516,38.3017,38.3142,185300.0
2011-04-26 15:25:00,61.5,61.5,61.45,61.48,175800.0,38.3142,38.3142,38.283,38.3017,175800.0
2011-04-26 15:30:00,61.48,61.49,61.47,61.48,67500.0,38.3017,38.3079,38.2955,38.3017,67500.0
2011-04-26 15:35:00,61.48,61.49,61.44,61.45,87200.0,38.3017,38.3079,38.2768,38.283,87200.0
2011-04-26 15:40:00,61.44,61.49,61.44,61.48,99300.0,38.2768,38.3079,38.2768,38.3017,99300.0
2011-04-26 15:45:00,61.49,61.53,61.48,61.52,290100.0,38.3079,38.3329,38.3017,38.3266,290100.0
2011-04-26 15:50:00,61.52,61.53,61.51,61.52,109200.0,38.3266,38.3329,38.3204,38.3266,109200.0
2011-04-26 15:55:00,61.53,61.54,61.49,61.5,738800.0,38.3329,38.3391,38.3079,38.3142,738800.0
2011-04-27 09:30:00,61.52,61.64,61.48,61.5,263300.0,38.3266,38.4014,38.3017,38.3142,263300.0
2011-04-27 09:35:00,61.49,61.5,61.42,61.44,158100.0,38.3079,38.3142,38.2643,38.2768,158100.0
2011-04-27 09:40:00,61.45,61.51,61.42,61.49,245400.0,38.283,38.3204,38.2643,38.3079,245400.0
2011-04-27 09:45:00,61.49,61.63,61.48,61.61,37600.0,38.3079,38.3952,38.3017,38.3827,37600.0
2011-04-27 09:50:00,61.62,61.64,61.57,61.63,42200.0,38.3889,38.4014,38.3578,38.3952,42200.0
2011-04-27 09:55:00,61.63,61.63,61.57,61.57,31800.0,38.3952,38.3952,38.3578,38.3578,31800.0
2011-04-27 10:00:00,61.57,61.58,61.54,61.55,31800.0,38.3578,38.364,38.3391,38.3453,31800.0
2011-04-27 10:05:00,61.54,61.59,61.53,61.59,53100.0,38.3391,38.3702,38.3329,38.3702,53100.0
2011-04-27 10:10:00,61.59,61.6,61.55,61.58,14900.0,38.3702,38.3765,38.3453,38.364,14900.0
2011-04-27 10:15:00,61.59,61.59,61.56,61.56,27600.0,38.3702,38.3702,38.3516,38.3516,27600.0
2011-04-27 10:20:00,61.55,61.55,61.5,61.52,39000.0,38.3453,38.3453,38.3142,38.3266,39000.0
2011-04-27 10:25:00,61.52,61.54,61.47,61.48,37600.0,38.3266,38.3391,38.2955,38.3017,37600.0
2011-04-27 10:30:00,61.48,61.48,61.42,61.42,48300.0,38.3017,38.3017,38.2643,38.2643,48300.0
2011-04-27 10:35:00,61.41,61.42,61.37,61.41,90300.0,38.2581,38.2643,38.2332,38.2581,90300.0
2011-04-27 10:40:00,61.4,61.41,61.38,61.4,158800.0,38.2519,38.2581,38.2394,38.2519,158800.0
2011-04-27 10:45:00,61.4,61.44,61.4,61.44,51600.0,38.2519,38.2768,38.2519,38.2768,51600.0
2011-04-27 10:50:00,61.44,61.46,61.44,61.45,11600.0,38.2768,38.2893,38.2768,38.283,11600.0
2011-04-27 10:55:00,61.45,61.46,61.42,61.42,13800.0,38.283,38.2893,38.2643,38.2643,13800.0
2011-04-27 11:00:00,61.44,61.5,61.43,61.5,41600.0,38.2768,38.3142,38.2706,38.3142,41600.0
2011-04-27 11:05:00,61.5,61.52,61.48,61.51,44500.0,38.3142,38.3266,38.3017,38.3204,44500.0
2011-04-27 11:10:00,61.52,61.54,61.49,61.53,71200.0,38.3266,38.3391,38.3079,38.3329,71200.0
2011-04-27 11:15:00,61.54,61.54,61.47,61.48,17000.0,38.3391,38.3391,38.2955,38.3017,17000.0
2011-04-27 11:20:00,61.48,61.49,61.43,61.44,23700.0,38.3017,38.3079,38.2706,38.2768,23700.0
2011-04-27 11:25:00,61.43,61.44,61.42,61.43,5400.0,38.2706,38.2768,38.2643,38.2706,5400.0
2011-04-27 11:30:00,61.42,61.46,61.4,61.42,37100.0,38.2643,38.2893,38.2519,38.2643,37100.0
2011-04-27 11:35:00,61.41,61.43,61.38,61.39,52200.0,38.2581,38.2706,38.2394,38.2456,52200.0
2011-04-27 11:40:00,61.39,61.4,61.35,61.35,20100.0,38.2456,38.2519,38.2207,38.2207,20100.0
2011-04-27 11:45:00,61.35,61.37,61.33,61.35,25300.0,38.2207,38.2332,38.2083,38.2207,25300.0
2011-04-27 11:50:00,61.35,61.38,61.35,61.36,6300.0,38.2207,38.2394,38.2207,38.227,6300.0
2011-04-27 11:55:00,61.37,61.39,61.36,61.37,55700.0,38.2332,38.2456,38.227,38.2332,55700.0
2011-04-27 12:00:00,61.36,61.37,61.34,61.35,17300.0,38.227,38.2332,38.2145,38.2207,17300.0
2011-04-27 12:05:00,61.36,61.37,61.32,61.32,27500.0,38.227,38.2332,38.202,38.202,27500.0
2011-04-27 12:10:00,61.33,61.35,61.3,61.3,33400.0,38.2083,38.2207,38.1896,38.1896,33400.0
2011-04-27 12:15:00,61.3,61.33,61.29,61.31,53900.0,38.1896,38.2083,38.1833,38.1958,53900.0
2011-04-27 12:20:00,61.32,61.32,61.29,61.32,400100.0,38.202,38.202,38.1833,38.202,400100.0
2011-04-27 12:25:00,61.31,61.32,61.29,61.29,23200.0,38.1958,38.202,38.1833,38.1833,23200.0
2011-04-27 12:30:00,61.3,61.36,61.27,61.29,60600.0,38.1896,38.227,38.1709,38.1833,60600.0
2011-04-27 12:35:00,61.27,61.41,61.27,61.4,61100.0,38.1709,38.2581,38.1709,38.2519,61100.0
2011-04-27 12:40:00,61.4,61.44,61.37,61.39,71700.0,38.2519,38.2768,38.2332,38.2456,71700.0
2011-04-27 12:45:00,61.38,61.4,61.35,61.37,36200.0,38.2394,38.2519,38.2207,38.2332,36200.0
2011-04-27 12:50:00,61.36,61.4,61.35,61.39,44100.0,38.227,38.2519,38.2207,38.2456,44100.0
2011-04-27 12:55:00,61.38,61.43,61.35,61.41,40900.0,38.2394,38.2706,38.2207,38.2581,40900.0
2011-04-27 13:00:00,61.4,61.45,61.4,61.43,48200.0,38.2519,38.283,38.2519,38.2706,48200.0
2011-04-27 13:05:00,61.43,61.44,61.4,61.43,30500.0,38.2706,38.2768,38.2519,38.2706,30500.0
2011-04-27 13:10:00,61.43,61.45,61.4,61.45,20400.0,38.2706,38.283,38.2519,38.283,20400.0
2011-04-27 13:15:00,61.45,61.49,61.45,61.49,43700.0,38.283,38.3079,38.283,38.3079,43700.0
2011-04-27 13:20:00,61.48,61.5,61.47,61.49,16400.0,38.3017,38.3142,38.2955,38.3079,16400.0
2011-04-27 13:25:00,61.49,61.5,61.45,61.46,9300.0,38.3079,38.3142,38.283,38.2893,9300.0
2011-04-27 13:30:00,61.45,61.45,61.42,61.43,27500.0,38.283,38.283,38.2643,38.2706,27500.0
2011-04-27 13:35:00,61.44,61.46,61.42,61.43,17600.0,38.2768,38.2893,38.2643,38.2706,17600.0
2011-04-27 13:40:00,61.43,61.45,61.41,61.44,22200.0,38.2706,38.283,38.2581,38.2768,22200.0
2011-04-27 13:45:00,61.44,61.46,61.42,61.44,33000.0,38.2768,38.2893,38.2643,38.2768,33000.0
2011-04-27 13:50:00,61.44,61.51,61.44,61.49,16500.0,38.2768,38.3204,38.2768,38.3079,16500.0
2011-04-27 13:55:00,61.5,61.53,61.5,61.52,15700.0,38.3142,38.3329,38.3142,38.3266,15700.0
2011-04-27 14:00:00,61.52,61.56,61.52,61.54,36500.0,38.3266,38.3516,38.3266,38.3391,36500.0
2011-04-27 14:05:00,61.55,61.55,61.47,61.48,85200.0,38.3453,38.3453,38.2955,38.3017,85200.0
2011-04-27 14:10:00,61.48,61.5,61.46,61.49,35000.0,38.3017,38.3142,38.2893,38.3079,35000.0
2011-04-27 14:15:00,61.49,61.49,61.42,61.46,37800.0,38.3079,38.3079,38.2643,38.2893,37800.0
2011-04-27 14:20:00,61.46,61.5,61.46,61.48,34800.0,38.2893,38.3142,38.2893,38.3017,34800.0
2011-04-27 14:25:00,61.49,61.5,61.43,61.45,19600.0,38.3079,38.3142,38.2706,38.283,19600.0
2011-04-27 14:30:00,61.45,61.49,61.44,61.49,15500.0,38.283,38.3079,38.2768,38.3079,15500.0
2011-04-27 14:35:00,61.49,61.51,61.48,61.49,15000.0,38.3079,38.3204,38.3017,38.3079,15000.0
2011-04-27 14:40:00,61.49,61.5,61.48,61.48,30300.0,38.3079,38.3142,38.3017,38.3017,30300.0
2011-04-27 14:45:00,61.5,61.53,61.49,61.51,24900.0,38.3142,38.3329,38.3079,38.3204,24900.0
2011-04-27 14:50:00,61.51,61.57,61.51,61.57,19000.0,38.3204,38.3578,38.3204,38.3578,19000.0
2011-04-27 14:55:00,61.57,61.6,61.56,61.6,18700.0,38.3578,38.3765,38.3516,38.3765,18700.0
2011-04-27 15:00:00,61.6,61.6,61.58,61.59,67500.0,38.3765,38.3765,38.364,38.3702,67500.0
2011-04-27 15:05:00,61.59,61.6,61.56,61.59,20300.0,38.3702,38.3765,38.3516,38.3702,20300.0
2011-04-27 15:10:00,61.6,61.63,61.59,61.62,59800.0,38.3765,38.3952,38.3702,38.3889,59800.0
2011-04-27 15:15:00,61.62,61.64,61.62,61.64,21300.0,38.3889,38.4014,38.3889,38.4014,21300.0
2011-04-27 15:20:00,61.63,61.65,61.62,61.65,59500.0,38.3952,38.4076,38.3889,38.4076,59500.0
2011-04-27 15:25:00,61.65,61.69,61.64,61.69,72900.0,38.4076,38.4325,38.4014,38.4325,72900.0
2011-04-27 15:30:00,61.69,61.74,61.68,61.74,66100.0,38.4325,38.4637,38.4263,38.4637,66100.0
2011-04-27 15:35:00,61.74,61.82,61.73,61.82,240500.0,38.4637,38.5135,38.4575,38.5135,240500.0
2011-04-27 15:40:00,61.82,61.86,61.77,61.78,161900.0,38.5135,38.5385,38.4824,38.4886,161900.0
2011-04-27 15:45:00,61.79,61.83,61.79,61.82,229500.0,38.4948,38.5198,38.4948,38.5135,229500.0
2011-04-27 15:50:00,61.81,61.82,61.77,61.78,266200.0,38.5073,38.5135,38.4824,38.4886,266200.0
2011-04-27 15:55:00,61.77,61.78,61.72,61.74,504000.0,38.4824,38.4886,38.4512,38.4637,504000.0
2011-04-28 09:30:00,61.89,62.0,61.76,61.98,135900.0,38.5571,38.6257,38.4762,38.6132,135900.0
2011-04-28 09:35:00,61.97,62.03,61.93,62.02,96300.0,38.607,38.6444,38.5821,38.6381,96300.0
2011-04-28 09:40:00,62.02,62.15,62.02,62.11,66000.0,38.6381,38.7191,38.6381,38.6942,66000.0
2011-04-28 09:45:00,62.11,62.27,62.1,62.27,93000.0,38.6942,38.7939,38.688,38.7939,93000.0
2011-04-28 09:50:00,62.27,62.34,62.22,62.33,94900.0,38.7939,38.8375,38.7627,38.8313,94900.0
2011-04-28 09:55:00,62.33,62.36,62.31,62.34,50800.0,38.8313,38.85,38.8188,38.8375,50800.0
2011-04-28 10:00:00,62.34,62.35,62.27,62.34,100000.0,38.8375,38.8437,38.7939,38.8375,100000.0
2011-04-28 10:05:00,62.34,62.35,62.31,62.32,55800.0,38.8375,38.8437,38.8188,38.825,55800.0
2011-04-28 10:10:00,62.32,62.38,62.28,62.34,111000.0,38.825,38.8624,38.8001,38.8375,111000.0
2011-04-28 10:15:00,62.35,62.36,62.33,62.36,44200.0,38.8437,38.85,38.8313,38.85,44200.0
2011-04-28 10:20:00,62.35,62.39,62.34,62.36,33600.0,38.8437,38.8686,38.8375,38.85,33600.0
2011-04-28 10:25:00,62.36,62.4,62.35,62.37,24700.0,38.85,38.8749,38.8437,38.8562,24700.0
2011-04-28 10:30:00,62.38,62.39,62.33,62.34,37500.0,38.8624,38.8686,38.8313,38.8375,37500.0
2011-04-28 10:35:00,62.34,62.35,62.28,62.28,31600.0,38.8375,38.8437,38.8001,38.8001,31600.0
2011-04-28 10:40:00,62.29,62.37,62.29,62.36,43400.0,38.8063,38.8562,38.8063,38.85,43400.0
2011-04-28 10:45:00,62.36,62.4,62.35,62.39,27100.0,38.85,38.8749,38.8437,38.8686,27100.0
2011-04-28 10:50:00,62.38,62.42,62.35,62.36,39500.0,38.8624,38.8873,38.8437,38.85,39500.0
2011-04-28 10:55:00,62.36,62.41,62.35,62.39,31000.0,38.85,38.8811,38.8437,38.8686,31000.0
2011-04-28 11:00:00,62.38,62.41,62.37,62.41,26700.0,38.8624,38.8811,38.8562,38.8811,26700.0
2011-04-28 11:05:00,62.41,62.42,62.39,62.41,37200.0,38.8811,38.8873,38.8686,38.8811,37200.0
2011-04-28 11:10:00,62.42,62.45,62.41,62.45,15300.0,38.8873,38.906,38.8811,38.906,15300.0
2011-04-28 11:15:00,62.45,62.45,62.43,62.44,34100.0,38.906,38.906,38.8936,38.8998,34100.0
2011-04-28 11:20:00,62.45,62.48,62.43,62.47,33700.0,38.906,38.9247,38.8936,38.9185,33700.0
2011-04-28 11:25:00,62.47,62.48,62.45,62.45,25900.0,38.9185,38.9247,38.906,38.906,25900.0
2011-04-28 11:30:00,62.44,62.47,62.43,62.46,48000.0,38.8998,38.9185,38.8936,38.9123,48000.0
2011-04-28 11:35:00,62.45,62.46,62.41,62.42,25500.0,38.906,38.9123,38.8811,38.8873,25500.0
2011-04-28 11:40:00,62.42,62.49,62.41,62.48,16700.0,38.8873,38.9309,38.8811,38.9247,16700.0
2011-04-28 11:45:00,62.48,62.48,62.39,62.42,55500.0,38.9247,38.9247,38.8686,38.8873,55500.0
2011-04-28 11:50:00,62.42,62.44,62.38,62.44,116100.0,38.8873,38.8998,38.8624,38.8998,116100.0
2011-04-28 11:55:00,62.43,62.45,62.43,62.45,12100.0,38.8936,38.906,38.8936,38.906,12100.0
2011-04-28 12:00:00,62.44,62.45,62.4,62.43,34700.0,38.8998,38.906,38.8749,38.8936,34700.0
2011-04-28 12:05:00,62.42,62.43,62.4,62.43,28600.0,38.8873,38.8936,38.8749,38.8936,28600.0
2011-04-28 12:10:00,62.44,62.46,62.42,62.43,24200.0,38.8998,38.9123,38.8873,38.8936,24200.0
2011-04-28 12:15:00,62.42,62.48,62.42,62.47,24300.0,38.8873,38.9247,38.8873,38.9185,24300.0
2011-04-28 12:20:00,62.47,62.49,62.45,62.48,22800.0,38.9185,38.9309,38.906,38.9247,22800.0
2011-04-28 12:25:00,62.48,62.58,62.48,62.58,64900.0,38.9247,38.987,38.9247,38.987,64900.0
2011-04-28 12:30:00,62.58,62.64,62.56,62.64,258100.0,38.987,39.0244,38.9746,39.0244,258100.0
2011-04-28 12:35:00,62.64,62.67,62.63,62.65,202400.0,39.0244,39.0431,39.0182,39.0306,202400.0
2011-04-28 12:40:00,62.65,62.65,62.59,62.59,224600.0,39.0306,39.0306,38.9932,38.9932,224600.0
2011-04-28 12:45:00,62.6,62.6,62.52,62.54,60800.0,38.9995,38.9995,38.9496,38.9621,60800.0
2011-04-28 12:50:00,62.55,62.55,62.5,62.55,26200.0,38.9683,38.9683,38.9372,38.9683,26200.0
2011-04-28 12:55:00,62.55,62.6,62.54,62.59,53000.0,38.9683,38.9995,38.9621,38.9932,53000.0
2011-04-28 13:00:00,62.59,62.61,62.53,62.54,113300.0,38.9932,39.0057,38.9559,38.9621,113300.0
2011-04-28 13:05:00,62.54,62.55,62.51,62.53,26900.0,38.9621,38.9683,38.9434,38.9559,26900.0
2011-04-28 13:10:00,62.54,62.55,62.49,62.51,53900.0,38.9621,38.9683,38.9309,38.9434,53900.0
2011-04-28 13:15:00,62.5,62.51,62.5,62.5,38100.0,38.9372,38.9434,38.9372,38.9372,38100.0
2011-04-28 13:20:00,62.5,62.5,62.48,62.5,108700.0,38.9372,38.9372,38.9247,38.9372,108700.0
2011-04-28 13:25:00,62.5,62.54,62.49,62.54,36700.0,38.9372,38.9621,38.9309,38.9621,36700.0
2011-04-28 13:30:00,62.54,62.54,62.49,62.5,93000.0,38.9621,38.9621,38.9309,38.9372,93000.0
2011-04-28 13:35:00,62.49,62.5,62.42,62.47,40100.0,38.9309,38.9372,38.8873,38.9185,40100.0
2011-04-28 13:40:00,62.48,62.52,62.47,62.52,19000.0,38.9247,38.9496,38.9185,38.9496,19000.0
2011-04-28 13:45:00,62.52,62.53,62.51,62.52,15800.0,38.9496,38.9559,38.9434,38.9496,15800.0
2011-04-28 13:50:00,62.51,62.55,62.5,62.54,129700.0,38.9434,38.9683,38.9372,38.9621,129700.0
2011-04-28 13:55:00,62.55,62.59,62.54,62.54,23800.0,38.9683,38.9932,38.9621,38.9621,23800.0
2011-04-28 14:00:00,62.54,62.54,62.52,62.53,13700.0,38.9621,38.9621,38.9496,38.9559,13700.0
2011-04-28 14:05:00,62.52,62.56,62.51,62.56,105900.0,38.9496,38.9746,38.9434,38.9746,105900.0
2011-04-28 14:10:00,62.55,62.59,62.54,62.56,22300.0,38.9683,38.9932,38.9621,38.9746,22300.0
2011-04-28 14:15:00,62.57,62.59,62.57,62.58,11700.0,38.9808,38.9932,38.9808,38.987,11700.0
2011-04-28 14:20:00,62.58,62.58,62.56,62.58,14300.0,38.987,38.987,38.9746,38.987,14300.0
2011-04-28 14:25:00,62.58,62.58,62.56,62.57,8100.0,38.987,38.987,38.9746,38.9808,8100.0
2011-04-28 14:30:00,62.57,62.58,62.55,62.57,87400.0,38.9808,38.987,38.9683,38.9808,87400.0
2011-04-28 14:35:00,62.57,62.57,62.55,62.56,23600.0,38.9808,38.9808,38.9683,38.9746,23600.0
2011-04-28 14:40:00,62.56,62.56,62.5,62.53,109500.0,38.9746,38.9746,38.9372,38.9559,109500.0
2011-04-28 14:45:00,62.53,62.53,62.49,62.49,17500.0,38.9559,38.9559,38.9309,38.9309,17500.0
2011-04-28 14:50:00,62.49,62.54,62.48,62.54,39400.0,38.9309,38.9621,38.9247,38.9621,39400.0
2011-04-28 14:55:00,62.54,62.55,62.53,62.54,39800.0,38.9621,38.9683,38.9559,38.9621,39800.0
2011-04-28 15:00:00,62.54,62.55,62.53,62.54,33400.0,38.9621,38.9683,38.9559,38.9621,33400.0
2011-04-28 15:05:00,62.53,62.55,62.52,62.54,33700.0,38.9559,38.9683,38.9496,38.9621,33700.0
2011-04-28 15:10:00,62.55,62.55,62.52,62.52,185400.0,38.9683,38.9683,38.9496,38.9496,185400.0
2011-04-28 15:15:00,62.53,62.55,62.49,62.52,247800.0,38.9559,38.9683,38.9309,38.9496,247800.0
2011-04-28 15:20:00,62.52,62.52,62.46,62.47,215000.0,38.9496,38.9496,38.9123,38.9185,215000.0
2011-04-28 15:25:00,62.47,62.5,62.46,62.5,59100.0,38.9185,38.9372,38.9123,38.9372,59100.0
2011-04-28 15:30:00,62.5,62.55,62.5,62.53,142300.0,38.9372,38.9683,38.9372,38.9559,142300.0
2011-04-28 15:35:00,62.52,62.53,62.48,62.53,116800.0,38.9496,38.9559,38.9247,38.9559,116800.0
2011-04-28 15:40:00,62.52,62.57,62.52,62.55,130300.0,38.9496,38.9808,38.9496,38.9683,130300.0
2011-04-28 15:45:00,62.56,62.61,62.55,62.59,145600.0,38.9746,39.0057,38.9683,38.9932,145600.0
2011-04-28 15:50:00,62.58,62.58,62.46,62.47,210700.0,38.987,38.987,38.9123,38.9185,210700.0
2011-04-28 15:55:00,62.46,62.48,62.45,62.47,508600.0,38.9123,38.9247,38.906,38.9185,508600.0
2011-04-29 09:30:00,62.59,62.59,62.32,62.33,110600.0,38.9932,38.9932,38.825,38.8313,110600.0
2011-04-29 09:35:00,62.32,62.33,62.15,62.16,153000.0,38.825,38.8313,38.7191,38.7254,153000.0
2011-04-29 09:40:00,62.17,62.18,61.98,61.99,167100.0,38.7316,38.7378,38.6132,38.6194,167100.0
2011-04-29 09:45:00,61.99,62.01,61.87,61.88,170000.0,38.6194,38.6319,38.5447,38.5509,170000.0
2011-04-29 09:50:00,61.88,61.88,61.77,61.78,97500.0,38.5509,38.5509,38.4824,38.4886,97500.0
2011-04-29 09:55:00,61.78,61.81,61.69,61.69,81700.0,38.4886,38.5073,38.4325,38.4325,81700.0
2011-04-29 10:00:00,61.69,61.7,61.66,61.69,75500.0,38.4325,38.4388,38.4139,38.4325,75500.0
2011-04-29 10:05:00,61.69,61.7,61.68,61.69,41600.0,38.4325,38.4388,38.4263,38.4325,41600.0
2011-04-29 10:10:00,61.7,61.73,61.66,61.66,322700.0,38.4388,38.4575,38.4139,38.4139,322700.0
2011-04-29 10:15:00,61.67,61.68,61.59,61.59,93800.0,38.4201,38.4263,38.3702,38.3702,93800.0
2011-04-29 10:20:00,61.59,61.59,61.51,61.52,77800.0,38.3702,38.3702,38.3204,38.3266,77800.0
2011-04-29 10:25:00,61.52,61.53,61.47,61.47,33100.0,38.3266,38.3329,38.2955,38.2955,33100.0
2011-04-29 10:30:00,61.48,61.54,61.46,61.53,506300.0,38.3017,38.3391,38.2893,38.3329,506300.0
2011-04-29 10:35:00,61.54,61.61,61.51,61.6,183900.0,38.3391,38.3827,38.3204,38.3765,183900.0
2011-04-29 10:40:00,61.61,61.61,61.59,61.6,33300.0,38.3827,38.3827,38.3702,38.3765,33300.0
2011-04-29 10:45:00,61.61,61.66,61.59,61.66,69800.0,38.3827,38.4139,38.3702,38.4139,69800.0
2011-04-29 10:50:00,61.66,61.78,61.66,61.78,133400.0,38.4139,38.4886,38.4139,38.4886,133400.0
2011-04-29 10:55:00,61.78,61.85,61.78,61.84,118800.0,38.4886,38.5322,38.4886,38.526,118800.0
2011-04-29 11:00:00,61.84,61.86,61.83,61.85,52000.0,38.526,38.5385,38.5198,38.5322,52000.0
2011-04-29 11:05:00,61.85,61.86,61.82,61.83,78000.0,38.5322,38.5385,38.5135,38.5198,78000.0
2011-04-29 11:10:00,61.82,61.83,61.77,61.77,93600.0,38.5135,38.5198,38.4824,38.4824,93600.0
2011-04-29 11:15:00,61.77,61.78,61.73,61.74,65300.0,38.4824,38.4886,38.4575,38.4637,65300.0
2011-04-29 11:20:00,61.74,61.77,61.73,61.77,41900.0,38.4637,38.4824,38.4575,38.4824,41900.0
2011-04-29 11:25:00,61.77,61.84,61.77,61.83,40200.0,38.4824,38.526,38.4824,38.5198,40200.0
2011-04-29 11:30:00,61.84,61.95,61.83,61.94,69500.0,38.526,38.5945,38.5198,38.5883,69500.0
2011-04-29 11:35:00,61.94,62.08,61.94,62.07,175400.0,38.5883,38.6755,38.5883,38.6693,175400.0
2011-04-29 11:40:00,62.07,62.11,62.07,62.08,63800.0,38.6693,38.6942,38.6693,38.6755,63800.0
2011-04-29 11:45:00,62.09,62.2,62.09,62.17,270900.0,38.6817,38.7503,38.6817,38.7316,270900.0
2011-04-29 11:50:00,62.17,62.18,62.04,62.07,82800.0,38.7316,38.7378,38.6506,38.6693,82800.0
2011-04-29 11:55:00,62.07,62.07,61.99,61.99,21700.0,38.6693,38.6693,38.6194,38.6194,21700.0
2011-04-29 12:00:00,62.0,62.09,61.99,62.09,89600.0,38.6257,38.6817,38.6194,38.6817,89600.0
2011-04-29 12:05:00,62.09,62.22,62.09,62.22,219700.0,38.6817,38.7627,38.6817,38.7627,219700.0
2011-04-29 12:10:00,62.22,62.27,62.21,62.24,170200.0,38.7627,38.7939,38.7565,38.7752,170200.0
2011-04-29 12:15:00,62.24,62.29,62.23,62.25,591800.0,38.7752,38.8063,38.769,38.7814,591800.0
2011-04-29 12:20:00,62.26,62.26,62.2,62.22,43900.0,38.7877,38.7877,38.7503,38.7627,43900.0
2011-04-29 12:25:00,62.21,62.27,62.21,62.27,47800.0,38.7565,38.7939,38.7565,38.7939,47800.0
2011-04-29 12:30:00,62.26,62.28,62.24,62.28,75600.0,38.7877,38.8001,38.7752,38.8001,75600.0
2011-04-29 12:35:00,62.28,62.29,62.27,62.27,32800.0,38.8001,38.8063,38.7939,38.7939,32800.0
2011-04-29 12:40:00,62.28,62.28,62.22,62.24,60300.0,38.8001,38.8001,38.7627,38.7752,60300.0
2011-04-29 12:45:00,62.24,62.25,62.23,62.23,17600.0,38.7752,38.7814,38.769,38.769,17600.0
2011-04-29 12:50:00,62.24,62.28,62.23,62.27,65000.0,38.7752,38.8001,38.769,38.7939,65000.0
2011-04-29 12:55:00,62.26,62.28,62.25,62.28,71900.0,38.7877,38.8001,38.7814,38.8001,71900.0
2011-04-29 13:00:00,62.28,62.28,62.25,62.26,11700.0,38.8001,38.8001,38.7814,38.7877,11700.0
2011-04-29 13:05:00,62.26,62.26,62.21,62.21,56500.0,38.7877,38.7877,38.7565,38.7565,56500.0
2011-04-29 13:10:00,62.22,62.23,62.2,62.2,50100.0,38.7627,38.769,38.7503,38.7503,50100.0
2011-04-29 13:15:00,62.2,62.21,62.16,62.18,98200.0,38.7503,38.7565,38.7254,38.7378,98200.0
2011-04-29 13:20:00,62.18,62.19,62.17,62.18,18100.0,38.7378,38.744,38.7316,38.7378,18100.0
2011-04-29 13:25:00,62.18,62.19,62.17,62.18,43200.0,38.7378,38.744,38.7316,38.7378,43200.0
2011-04-29 13:30:00,62.18,62.22,62.17,62.22,122200.0,38.7378,38.7627,38.7316,38.7627,122200.0
2011-04-29 13:35:00,62.21,62.22,62.16,62.18,24200.0,38.7565,38.7627,38.7254,38.7378,24200.0
2011-04-29 13:40:00,62.18,62.18,62.15,62.15,41100.0,38.7378,38.7378,38.7191,38.7191,41100.0
2011-04-29 13:45:00,62.15,62.16,62.1,62.11,119200.0,38.7191,38.7254,38.688,38.6942,119200.0
2011-04-29 13:50:00,62.11,62.13,62.09,62.13,90600.0,38.6942,38.7067,38.6817,38.7067,90600.0
2011-04-29 13:55:00,62.13,62.14,62.12,62.13,22400.0,38.7067,38.7129,38.7004,38.7067,22400.0
2011-04-29 14:00:00,62.13,62.14,62.11,62.14,24300.0,38.7067,38.7129,38.6942,38.7129,24300.0
2011-04-29 14:05:00,62.14,62.14,62.1,62.12,92200.0,38.7129,38.7129,38.688,38.7004,92200.0
2011-04-29 14:10:00,62.12,62.13,62.1,62.1,14900.0,38.7004,38.7067,38.688,38.688,14900.0
2011-04-29 14:15:00,62.11,62.14,62.1,62.13,28100.0,38.6942,38.7129,38.688,38.7067,28100.0
2011-04-29 14:20:00,62.12,62.14,62.12,62.12,19000.0,38.7004,38.7129,38.7004,38.7004,19000.0
2011-04-29 14:25:00,62.12,62.12,62.1,62.1,14100.0,38.7004,38.7004,38.688,38.688,14100.0
2011-04-29 14:30:00,62.11,62.11,62.1,62.11,11000.0,38.6942,38.6942,38.688,38.6942,11000.0
2011-04-29 14:35:00,62.1,62.16,62.09,62.16,40700.0,38.688,38.7254,38.6817,38.7254,40700.0
2011-04-29 14:40:00,62.16,62.16,62.13,62.13,40400.0,38.7254,38.7254,38.7067,38.7067,40400.0
2011-04-29 14:45:00,62.14,62.14,62.13,62.14,20400.0,38.7129,38.7129,38.7067,38.7129,20400.0
2011-04-29 14:50:00,62.14,62.14,62.11,62.12,20600.0,38.7129,38.7129,38.6942,38.7004,20600.0
2011-04-29 14:55:00,62.12,62.13,62.11,62.13,95500.0,38.7004,38.7067,38.6942,38.7067,95500.0
2011-04-29 15:00:00,62.12,62.13,62.07,62.09,63700.0,38.7004,38.7067,38.6693,38.6817,63700.0
2011-04-29 15:05:00,62.09,62.13,62.09,62.13,78900.0,38.6817,38.7067,38.6817,38.7067,78900.0
2011-04-29 15:10:00,62.12,62.13,62.07,62.07,29900.0,38.7004,38.7067,38.6693,38.6693,29900.0
2011-04-29 15:15:00,62.08,62.08,61.99,62.0,72400.0,38.6755,38.6755,38.6194,38.6257,72400.0
2011-04-29 15:20:00,61.99,62.0,61.95,61.95,31000.0,38.6194,38.6257,38.5945,38.5945,31000.0
2011-04-29 15:25:00,61.95,61.95,61.9,61.92,46500.0,38.5945,38.5945,38.5634,38.5758,46500.0
2011-04-29 15:30:00,61.93,61.95,61.93,61.95,51700.0,38.5821,38.5945,38.5821,38.5945,51700.0
2011-04-29 15:35:00,61.95,62.02,61.94,62.02,194600.0,38.5945,38.6381,38.5883,38.6381,194600.0
2011-04-29 15:40:00,62.02,62.05,62.0,62.05,98600.0,38.6381,38.6568,38.6257,38.6568,98600.0
2011-04-29 15:45:00,62.05,62.19,62.05,62.18,298800.0,38.6568,38.744,38.6568,38.7378,298800.0
2011-04-29 15:50:00,62.19,62.21,62.16,62.2,157300.0,38.744,38.7565,38.7254,38.7503,157300.0
2011-04-29 15:55:00,62.2,62.23,62.14,62.18,480200.0,38.7503,38.769,38.7129,38.7378,480200.0
2011-05-02 09:30:00,62.37,62.56,62.3,62.56,163100.0,38.8562,38.9746,38.8126,38.9746,163100.0
2011-05-02 09:35:00,62.56,62.61,62.48,62.49,165400.0,38.9746,39.0057,38.9247,38.9309,165400.0
2011-05-02 09:40:00,62.5,62.52,62.46,62.46,70100.0,38.9372,38.9496,38.9123,38.9123,70100.0
2011-05-02 09:45:00,62.46,62.5,62.44,62.47,66800.0,38.9123,38.9372,38.8998,38.9185,66800.0
2011-05-02 09:50:00,62.47,62.55,62.45,62.52,80800.0,38.9185,38.9683,38.906,38.9496,80800.0
2011-05-02 09:55:00,62.53,62.53,62.4,62.4,48800.0,38.9559,38.9559,38.8749,38.8749,48800.0
2011-05-02 10:00:00,62.4,62.47,62.39,62.45,95900.0,38.8749,38.9185,38.8686,38.906,95900.0
2011-05-02 10:05:00,62.45,62.46,62.36,62.36,64400.0,38.906,38.9123,38.85,38.85,64400.0
2011-05-02 10:10:00,62.36,62.36,62.31,62.32,32900.0,38.85,38.85,38.8188,38.825,32900.0
2011-05-02 10:15:00,62.34,62.34,62.19,62.22,99500.0,38.8375,38.8375,38.744,38.7627,99500.0
2011-05-02 10:20:00,62.21,62.27,62.19,62.26,78200.0,38.7565,38.7939,38.744,38.7877,78200.0
2011-05-02 10:25:00,62.26,62.31,62.25,62.27,116800.0,38.7877,38.8188,38.7814,38.7939,116800.0
2011-05-02 10:30:00,62.27,62.28,62.16,62.21,230600.0,38.7939,38.8001,38.7254,38.7565,230600.0
2011-05-02 10:35:00,62.21,62.23,62.18,62.21,98500.0,38.7565,38.769,38.7378,38.7565,98500.0
2011-05-02 10:40:00,62.21,62.21,62.16,62.17,59500.0,38.7565,38.7565,38.7254,38.7316,59500.0
2011-05-02 10:45:00,62.16,62.21,62.15,62.19,63400.0,38.7254,38.7565,38.7191,38.744,63400.0
2011-05-02 10:50:00,62.19,62.2,62.15,62.15,65000.0,38.744,38.7503,38.7191,38.7191,65000.0
2011-05-02 10:55:00,62.15,62.17,62.12,62.14,142000.0,38.7191,38.7316,38.7004,38.7129,142000.0
2011-05-02 11:00:00,62.14,62.17,62.12,62.14,125200.0,38.7129,38.7316,38.7004,38.7129,125200.0
2011-05-02 11:05:00,62.15,62.16,62.13,62.15,30300.0,38.7191,38.7254,38.7067,38.7191,30300.0
2011-05-02 11:10:00,62.15,62.2,62.14,62.2,20200.0,38.7191,38.7503,38.7129,38.7503,20200.0
2011-05-02 11:15:00,62.19,62.2,62.12,62.15,89000.0,38.744,38.7503,38.7004,38.7191,89000.0
2011-05-02 11:20:00,62.14,62.17,62.06,62.08,66200.0,38.7129,38.7316,38.6631,38.6755,66200.0
2011-05-02 11:25:00,62.07,62.1,62.02,62.03,39500.0,38.6693,38.688,38.6381,38.6444,39500.0
2011-05-02 11:30:00,62.01,62.01,61.98,61.98,65500.0,38.6319,38.6319,38.6132,38.6132,65500.0
2011-05-02 11:35:00,61.99,62.06,61.98,62.05,51400.0,38.6194,38.6631,38.6132,38.6568,51400.0
2011-05-02 11:40:00,62.06,62.07,62.01,62.05,53900.0,38.6631,38.6693,38.6319,38.6568,53900.0
2011-05-02 11:45:00,62.05,62.08,62.0,62.01,47100.0,38.6568,38.6755,38.6257,38.6319,47100.0
2011-05-02 11:50:00,62.0,62.02,61.99,62.01,57800.0,38.6257,38.6381,38.6194,38.6319,57800.0
2011-05-02 11:55:00,62.01,62.06,62.0,62.05,56000.0,38.6319,38.6631,38.6257,38.6568,56000.0
2011-05-02 12:00:00,62.06,62.06,62.03,62.04,21800.0,38.6631,38.6631,38.6444,38.6506,21800.0
2011-05-02 12:05:00,62.05,62.05,61.97,61.99,11100.0,38.6568,38.6568,38.607,38.6194,11100.0
2011-05-02 12:10:00,61.99,62.03,61.98,62.02,23300.0,38.6194,38.6444,38.6132,38.6381,23300.0
2011-05-02 12:15:00,62.02,62.02,61.94,61.94,14800.0,38.6381,38.6381,38.5883,38.5883,14800.0
2011-05-02 12:20:00,61.95,61.95,61.84,61.84,43600.0,38.5945,38.5945,38.526,38.526,43600.0
2011-05-02 12:25:00,61.84,61.85,61.74,61.75,64900.0,38.526,38.5322,38.4637,38.4699,64900.0
2011-05-02 12:30:00,61.76,61.76,61.71,61.74,115100.0,38.4762,38.4762,38.445,38.4637,115100.0
2011-05-02 12:35:00,61.74,61.76,61.73,61.76,33400.0,38.4637,38.4762,38.4575,38.4762,33400.0
2011-05-02 12:40:00,61.76,61.89,61.74,61.88,54200.0,38.4762,38.5571,38.4637,38.5509,54200.0
2011-05-02 12:45:00,61.88,61.95,61.88,61.93,126000.0,38.5509,38.5945,38.5509,38.5821,126000.0
2011-05-02 12:50:00,61.94,61.97,61.94,61.96,17100.0,38.5883,38.607,38.5883,38.6008,17100.0
2011-05-02 12:55:00,61.97,62.0,61.97,61.99,24400.0,38.607,38.6257,38.607,38.6194,24400.0
2011-05-02 13:00:00,62.0,62.06,62.0,62.05,43900.0,38.6257,38.6631,38.6257,38.6568,43900.0
2011-05-02 13:05:00,62.05,62.1,62.05,62.1,42100.0,38.6568,38.688,38.6568,38.688,42100.0
2011-05-02 13:10:00,62.09,62.14,62.08,62.14,110000.0,38.6817,38.7129,38.6755,38.7129,110000.0
2011-05-02 13:15:00,62.13,62.15,62.13,62.14,51300.0,38.7067,38.7191,38.7067,38.7129,51300.0
2011-05-02 13:20:00,62.14,62.14,62.11,62.11,10300.0,38.7129,38.7129,38.6942,38.6942,10300.0
2011-05-02 13:25:00,62.11,62.15,62.1,62.14,50100.0,38.6942,38.7191,38.688,38.7129,50100.0
2011-05-02 13:30:00,62.14,62.17,62.14,62.14,171100.0,38.7129,38.7316,38.7129,38.7129,171100.0
2011-05-02 13:35:00,62.15,62.16,62.14,62.15,40900.0,38.7191,38.7254,38.7129,38.7191,40900.0
2011-05-02 13:40:00,62.14,62.16,62.14,62.16,30800.0,38.7129,38.7254,38.7129,38.7254,30800.0
2011-05-02 13:45:00,62.16,62.16,62.15,62.16,20200.0,38.7254,38.7254,38.7191,38.7254,20200.0
2011-05-02 13:50:00,62.16,62.17,62.14,62.16,56900.0,38.7254,38.7316,38.7129,38.7254,56900.0
2011-05-02 13:55:00,62.16,62.21,62.16,62.2,47500.0,38.7254,38.7565,38.7254,38.7503,47500.0
2011-05-02 14:00:00,62.2,62.25,62.2,62.24,59500.0,38.7503,38.7814,38.7503,38.7752,59500.0
2011-05-02 14:05:00,62.24,62.25,62.21,62.23,33700.0,38.7752,38.7814,38.7565,38.769,33700.0
2011-05-02 14:10:00,62.22,62.25,62.22,62.25,26900.0,38.7627,38.7814,38.7627,38.7814,26900.0
2011-05-02 14:15:00,62.25,62.27,62.24,62.27,10300.0,38.7814,38.7939,38.7752,38.7939,10300.0
2011-05-02 14:20:00,62.26,62.26,62.21,62.25,64900.0,38.7877,38.7877,38.7565,38.7814,64900.0
2011-05-02 14:25:00,62.21,62.21,62.15,62.15,18000.0,38.7565,38.7565,38.7191,38.7191,18000.0
2011-05-02 14:30:00,62.15,62.2,62.15,62.18,12800.0,38.7191,38.7503,38.7191,38.7378,12800.0
2011-05-02 14:35:00,62.18,62.19,62.15,62.16,9700.0,38.7378,38.744,38.7191,38.7254,9700.0
2011-05-02 14:40:00,62.17,62.18,62.16,62.18,15800.0,38.7316,38.7378,38.7254,38.7378,15800.0
2011-05-02 14:45:00,62.18,62.2,62.17,62.17,39900.0,38.7378,38.7503,38.7316,38.7316,39900.0
2011-05-02 14:50:00,62.17,62.17,62.13,62.13,33000.0,38.7316,38.7316,38.7067,38.7067,33000.0
2011-05-02 14:55:00,62.12,62.14,62.08,62.11,51400.0,38.7004,38.7129,38.6755,38.6942,51400.0
2011-05-02 15:00:00,62.1,62.14,62.08,62.12,29100.0,38.688,38.7129,38.6755,38.7004,29100.0
2011-05-02 15:05:00,62.12,62.16,62.12,62.16,20800.0,38.7004,38.7254,38.7004,38.7254,20800.0
2011-05-02 15:10:00,62.15,62.15,62.1,62.1,22000.0,38.7191,38.7191,38.688,38.688,22000.0
2011-05-02 15:15:00,62.11,62.11,62.06,62.07,37800.0,38.6942,38.6942,38.6631,38.6693,37800.0
2011-05-02 15:20:00,62.07,62.12,62.06,62.12,61300.0,38.6693,38.7004,38.6631,38.7004,61300.0
2011-05-02 15:25:00,62.12,62.14,62.04,62.05,35700.0,38.7004,38.7129,38.6506,38.6568,35700.0
2011-05-02 15:30:00,62.05,62.05,62.01,62.02,101100.0,38.6568,38.6568,38.6319,38.6381,101100.0
2011-05-02 15:35:00,62.02,62.1,62.0,62.09,93900.0,38.6381,38.688,38.6257,38.6817,93900.0
2011-05-02 15:40:00,62.09,62.09,62.03,62.05,70600.0,38.6817,38.6817,38.6444,38.6568,70600.0
2011-05-02 15:45:00,62.05,62.18,62.05,62.17,159200.0,38.6568,38.7378,38.6568,38.7316,159200.0
2011-05-02 15:50:00,62.17,62.19,62.14,62.16,207600.0,38.7316,38.744,38.7129,38.7254,207600.0
2011-05-02 15:55:00,62.16,62.18,62.14,62.14,263900.0,38.7254,38.7378,38.7129,38.7129,263900.0
2011-05-03 09:30:00,62.11,62.24,62.01,62.15,178100.0,38.6942,38.7752,38.6319,38.7191,178100.0
2011-05-03 09:35:00,62.14,62.26,62.13,62.14,176700.0,38.7129,38.7877,38.7067,38.7129,176700.0
2011-05-03 09:40:00,62.14,62.21,62.11,62.16,139900.0,38.7129,38.7565,38.6942,38.7254,139900.0
2011-05-03 09:45:00,62.15,62.16,62.02,62.08,323200.0,38.7191,38.7254,38.6381,38.6755,323200.0
2011-05-03 09:50:00,62.08,62.22,62.07,62.22,194700.0,38.6755,38.7627,38.6693,38.7627,194700.0
2011-05-03 09:55:00,62.22,62.35,62.21,62.34,59200.0,38.7627,38.8437,38.7565,38.8375,59200.0
2011-05-03 10:00:00,62.34,62.42,62.33,62.34,111800.0,38.8375,38.8873,38.8313,38.8375,111800.0
2011-05-03 10:05:00,62.33,62.39,62.27,62.3,144000.0,38.8313,38.8686,38.7939,38.8126,144000.0
2011-05-03 10:10:00,62.3,62.34,62.25,62.26,56400.0,38.8126,38.8375,38.7814,38.7877,56400.0
2011-05-03 10:15:00,62.27,62.36,62.27,62.32,98000.0,38.7939,38.85,38.7939,38.825,98000.0
2011-05-03 10:20:00,62.31,62.36,62.25,62.29,153400.0,38.8188,38.85,38.7814,38.8063,153400.0
2011-05-03 10:25:00,62.29,62.38,62.27,62.36,119800.0,38.8063,38.8624,38.7939,38.85,119800.0
2011-05-03 10:30:00,62.37,62.38,62.21,62.25,131300.0,38.8562,38.8624,38.7565,38.7814,131300.0
2011-05-03 10:35:00,62.24,62.24,62.06,62.1,292000.0,38.7752,38.7752,38.6631,38.688,292000.0
2011-05-03 10:40:00,62.09,62.14,62.06,62.08,55500.0,38.6817,38.7129,38.6631,38.6755,55500.0
2011-05-03 10:45:00,62.08,62.11,62.01,62.1,114200.0,38.6755,38.6942,38.6319,38.688,114200.0
2011-05-03 10:50:00,62.11,62.16,62.11,62.14,66100.0,38.6942,38.7254,38.6942,38.7129,66100.0
2011-05-03 10:55:00,62.14,62.15,62.09,62.11,24100.0,38.7129,38.7191,38.6817,38.6942,24100.0
2011-05-03 11:00:00,62.11,62.14,62.06,62.12,20600.0,38.6942,38.7129,38.6631,38.7004,20600.0
2011-05-03 11:05:00,62.11,62.12,61.97,61.97,37200.0,38.6942,38.7004,38.607,38.607,37200.0
2011-05-03 11:10:00,61.97,62.01,61.94,62.0,120800.0,38.607,38.6319,38.5883,38.6257,120800.0
2011-05-03 11:15:00,62.0,62.09,62.0,62.07,22300.0,38.6257,38.6817,38.6257,38.6693,22300.0
2011-05-03 11:20:00,62.07,62.15,62.07,62.08,25300.0,38.6693,38.7191,38.6693,38.6755,25300.0
2011-05-03 11:25:00,62.07,62.07,62.0,62.04,17900.0,38.6693,38.6693,38.6257,38.6506,17900.0
2011-05-03 11:30:00,62.05,62.05,61.96,62.01,56300.0,38.6568,38.6568,38.6008,38.6319,56300.0
2011-05-03 11:35:00,62.01,62.02,61.96,62.01,40900.0,38.6319,38.6381,38.6008,38.6319,40900.0
2011-05-03 11:40:00,62.0,62.04,61.98,62.02,52100.0,38.6257,38.6506,38.6132,38.6381,52100.0
2011-05-03 11:45:00,62.02,62.02,61.95,61.97,40100.0,38.6381,38.6381,38.5945,38.607,40100.0
2011-05-03 11:50:00,61.97,61.98,61.93,61.98,45100.0,38.607,38.6132,38.5821,38.6132,45100.0
2011-05-03 11:55:00,61.98,62.0,61.94,61.99,83700.0,38.6132,38.6257,38.5883,38.6194,83700.0
2011-05-03 12:00:00,62.0,62.01,61.97,61.97,53900.0,38.6257,38.6319,38.607,38.607,53900.0
2011-05-03 12:05:00,61.96,61.99,61.94,61.95,36300.0,38.6008,38.6194,38.5883,38.5945,36300.0
2011-05-03 12:10:00,61.96,61.97,61.9,61.91,32500.0,38.6008,38.607,38.5634,38.5696,32500.0
2011-05-03 12:15:00,61.9,61.91,61.84,61.86,20300.0,38.5634,38.5696,38.526,38.5385,20300.0
2011-05-03 12:20:00,61.86,61.87,61.78,61.8,53700.0,38.5385,38.5447,38.4886,38.5011,53700.0
2011-05-03 12:25:00,61.8,61.8,61.73,61.73,47100.0,38.5011,38.5011,38.4575,38.4575,47100.0
2011-05-03 12:30:00,61.73,61.75,61.67,61.67,75400.0,38.4575,38.4699,38.4201,38.4201,75400.0
2011-05-03 12:35:00,61.66,61.67,61.59,61.61,57600.0,38.4139,38.4201,38.3702,38.3827,57600.0
2011-05-03 12:40:00,61.6,61.64,61.59,61.62,90300.0,38.3765,38.4014,38.3702,38.3889,90300.0
2011-05-03 12:45:00,61.62,61.66,61.62,61.63,35500.0,38.3889,38.4139,38.3889,38.3952,35500.0
2011-05-03 12:50:00,61.63,61.69,61.62,61.68,56000.0,38.3952,38.4325,38.3889,38.4263,56000.0
2011-05-03 12:55:00,61.68,61.7,61.56,61.59,192000.0,38.4263,38.4388,38.3516,38.3702,192000.0
2011-05-03 13:00:00,61.59,61.6,61.57,61.59,27000.0,38.3702,38.3765,38.3578,38.3702,27000.0
2011-05-03 13:05:00,61.58,61.59,61.51,61.56,167800.0,38.364,38.3702,38.3204,38.3516,167800.0
2011-05-03 13:10:00,61.56,61.57,61.49,61.49,146500.0,38.3516,38.3578,38.3079,38.3079,146500.0
2011-05-03 13:15:00,61.5,61.54,61.49,61.49,180100.0,38.3142,38.3391,38.3079,38.3079,180100.0
2011-05-03 13:20:00,61.49,61.49,61.31,61.32,241300.0,38.3079,38.3079,38.1958,38.202,241300.0
2011-05-03 13:25:00,61.31,61.31,61.14,61.17,274300.0,38.1958,38.1958,38.0899,38.1086,274300.0
2011-05-03 13:30:00,61.16,61.21,61.12,61.17,209200.0,38.1024,38.1335,38.0774,38.1086,209200.0
2011-05-03 13:35:00,61.17,61.21,61.14,61.14,218500.0,38.1086,38.1335,38.0899,38.0899,218500.0
2011-05-03 13:40:00,61.14,61.17,61.08,61.1,108400.0,38.0899,38.1086,38.0525,38.065,108400.0
2011-05-03 13:45:00,61.1,61.13,61.05,61.1,94700.0,38.065,38.0837,38.0338,38.065,94700.0
2011-05-03 13:50:00,61.11,61.13,61.05,61.11,123800.0,38.0712,38.0837,38.0338,38.0712,123800.0
2011-05-03 13:55:00,61.11,61.15,61.11,61.15,65700.0,38.0712,38.0961,38.0712,38.0961,65700.0
2011-05-03 14:00:00,61.15,61.2,61.13,61.19,83300.0,38.0961,38.1273,38.0837,38.121,83300.0
2011-05-03 14:05:00,61.19,61.2,61.09,61.1,167300.0,38.121,38.1273,38.0587,38.065,167300.0
2011-05-03 14:10:00,61.1,61.1,61.04,61.08,88400.0,38.065,38.065,38.0276,38.0525,88400.0
2011-05-03 14:15:00,61.07,61.16,61.07,61.14,90800.0,38.0463,38.1024,38.0463,38.0899,90800.0
2011-05-03 14:20:00,61.13,61.14,61.1,61.12,42800.0,38.0837,38.0899,38.065,38.0774,42800.0
2011-05-03 14:25:00,61.11,61.28,61.09,61.28,144300.0,38.0712,38.1771,38.0587,38.1771,144300.0
2011-05-03 14:30:00,61.28,61.33,61.26,61.33,67300.0,38.1771,38.2083,38.1647,38.2083,67300.0
2011-05-03 14:35:00,61.33,61.35,61.23,61.24,166200.0,38.2083,38.2207,38.146,38.1522,166200.0
2011-05-03 14:40:00,61.24,61.32,61.23,61.31,55600.0,38.1522,38.202,38.146,38.1958,55600.0
2011-05-03 14:45:00,61.31,61.35,61.3,61.35,81200.0,38.1958,38.2207,38.1896,38.2207,81200.0
2011-05-03 14:50:00,61.34,61.35,61.26,61.28,74200.0,38.2145,38.2207,38.1647,38.1771,74200.0
2011-05-03 14:55:00,61.28,61.31,61.27,61.3,24400.0,38.1771,38.1958,38.1709,38.1896,24400.0
2011-05-03 15:00:00,61.3,61.33,61.29,61.33,25300.0,38.1896,38.2083,38.1833,38.2083,25300.0
2011-05-03 15:05:00,61.33,61.33,61.28,61.31,32500.0,38.2083,38.2083,38.1771,38.1958,32500.0
2011-05-03 15:10:00,61.31,61.31,61.29,61.31,50500.0,38.1958,38.1958,38.1833,38.1958,50500.0
2011-05-03 15:15:00,61.32,61.36,61.31,61.32,69400.0,38.202,38.227,38.1958,38.202,69400.0
2011-05-03 15:20:00,61.32,61.42,61.32,61.41,55100.0,38.202,38.2643,38.202,38.2581,55100.0
2011-05-03 15:25:00,61.42,61.43,61.39,61.42,82600.0,38.2643,38.2706,38.2456,38.2643,82600.0
2011-05-03 15:30:00,61.41,61.49,61.41,61.47,122300.0,38.2581,38.3079,38.2581,38.2955,122300.0
2011-05-03 15:35:00,61.47,61.49,61.42,61.49,67700.0,38.2955,38.3079,38.2643,38.3079,67700.0
2011-05-03 15:40:00,61.49,61.6,61.48,61.59,178500.0,38.3079,38.3765,38.3017,38.3702,178500.0
2011-05-03 15:45:00,61.6,61.67,61.58,61.6,262600.0,38.3765,38.4201,38.364,38.3765,262600.0
2011-05-03 15:50:00,61.61,61.7,61.61,61.7,131900.0,38.3827,38.4388,38.3827,38.4388,131900.0
2011-05-03 15:55:00,61.7,61.75,61.7,61.72,329900.0,38.4388,38.4699,38.4388,38.4512,329900.0
2011-05-04 09:30:00,61.72,61.72,61.61,61.63,129600.0,38.4512,38.4512,38.3827,38.3952,129600.0
2011-05-04 09:35:00,61.63,61.66,61.45,61.58,132500.0,38.3952,38.4139,38.283,38.364,132500.0
2011-05-04 09:40:00,61.59,61.63,61.48,61.6,67200.0,38.3702,38.3952,38.3017,38.3765,67200.0
2011-05-04 09:45:00,61.6,61.69,61.59,61.67,51800.0,38.3765,38.4325,38.3702,38.4201,51800.0
2011-05-04 09:50:00,61.66,61.74,61.59,61.64,90200.0,38.4139,38.4637,38.3702,38.4014,90200.0
2011-05-04 09:55:00,61.64,61.72,61.53,61.55,115900.0,38.4014,38.4512,38.3329,38.3453,115900.0
2011-05-04 10:00:00,61.56,61.62,61.41,61.62,156500.0,38.3516,38.3889,38.2581,38.3889,156500.0
2011-05-04 10:05:00,61.62,61.77,61.51,61.58,127700.0,38.3889,38.4824,38.3204,38.364,127700.0
2011-05-04 10:10:00,61.59,61.64,61.57,61.61,53300.0,38.3702,38.4014,38.3578,38.3827,53300.0
2011-05-04 10:15:00,61.62,61.72,61.61,61.71,181600.0,38.3889,38.4512,38.3827,38.445,181600.0
2011-05-04 10:20:00,61.7,61.76,61.7,61.7,62000.0,38.4388,38.4762,38.4388,38.4388,62000.0
2011-05-04 10:25:00,61.7,61.77,61.67,61.76,36100.0,38.4388,38.4824,38.4201,38.4762,36100.0
2011-05-04 10:30:00,61.75,61.75,61.64,61.64,46200.0,38.4699,38.4699,38.4014,38.4014,46200.0
2011-05-04 10:35:00,61.65,61.67,61.58,61.61,58700.0,38.4076,38.4201,38.364,38.3827,58700.0
2011-05-04 10:40:00,61.61,61.63,61.53,61.54,54200.0,38.3827,38.3952,38.3329,38.3391,54200.0
2011-05-04 10:45:00,61.53,61.59,61.49,61.49,34600.0,38.3329,38.3702,38.3079,38.3079,34600.0
2011-05-04 10:50:00,61.5,61.64,61.48,61.6,113700.0,38.3142,38.4014,38.3017,38.3765,113700.0
2011-05-04 10:55:00,61.6,61.65,61.59,61.64,48000.0,38.3765,38.4076,38.3702,38.4014,48000.0
2011-05-04 11:00:00,61.65,61.7,61.64,61.67,52000.0,38.4076,38.4388,38.4014,38.4201,52000.0
2011-05-04 11:05:00,61.68,61.68,61.57,61.63,178200.0,38.4263,38.4263,38.3578,38.3952,178200.0
2011-05-04 11:10:00,61.63,61.64,61.54,61.55,74900.0,38.3952,38.4014,38.3391,38.3453,74900.0
2011-05-04 11:15:00,61.54,61.54,61.36,61.42,153800.0,38.3391,38.3391,38.227,38.2643,153800.0
2011-05-04 11:20:00,61.41,61.46,61.4,61.45,185400.0,38.2581,38.2893,38.2519,38.283,185400.0
2011-05-04 11:25:00,61.46,61.55,61.43,61.51,59800.0,38.2893,38.3453,38.2706,38.3204,59800.0
2011-05-04 11:30:00,61.53,61.53,61.46,61.5,58200.0,38.3329,38.3329,38.2893,38.3142,58200.0
2011-05-04 11:35:00,61.49,61.49,61.42,61.48,69700.0,38.3079,38.3079,38.2643,38.3017,69700.0
2011-05-04 11:40:00,61.48,61.51,61.41,61.49,44800.0,38.3017,38.3204,38.2581,38.3079,44800.0
2011-05-04 11:45:00,61.49,61.51,61.44,61.44,78400.0,38.3079,38.3204,38.2768,38.2768,78400.0
2011-05-04 11:50:00,61.44,61.47,61.41,61.41,38500.0,38.2768,38.2955,38.2581,38.2581,38500.0
2011-05-04 11:55:00,61.41,61.42,61.37,61.41,52500.0,38.2581,38.2643,38.2332,38.2581,52500.0
2011-05-04 12:00:00,61.41,61.45,61.4,61.43,47000.0,38.2581,38.283,38.2519,38.2706,47000.0
2011-05-04 12:05:00,61.43,61.43,61.34,61.39,45900.0,38.2706,38.2706,38.2145,38.2456,45900.0
2011-05-04 12:10:00,61.39,61.39,61.33,61.39,77300.0,38.2456,38.2456,38.2083,38.2456,77300.0
2011-05-04 12:15:00,61.38,61.39,61.29,61.3,25700.0,38.2394,38.2456,38.1833,38.1896,25700.0
2011-05-04 12:20:00,61.29,61.29,61.16,61.17,77900.0,38.1833,38.1833,38.1024,38.1086,77900.0
2011-05-04 12:25:00,61.16,61.22,61.1,61.15,299900.0,38.1024,38.1397,38.065,38.0961,299900.0
2011-05-04 12:30:00,61.14,61.19,61.14,61.18,91100.0,38.0899,38.121,38.0899,38.1148,91100.0
2011-05-04 12:35:00,61.19,61.23,61.17,61.21,37600.0,38.121,38.146,38.1086,38.1335,37600.0
2011-05-04 12:40:00,61.22,61.24,61.17,61.18,48100.0,38.1397,38.1522,38.1086,38.1148,48100.0
2011-05-04 12:45:00,61.18,61.24,61.15,61.22,66600.0,38.1148,38.1522,38.0961,38.1397,66600.0
2011-05-04 12:50:00,61.23,61.23,61.16,61.23,98700.0,38.146,38.146,38.1024,38.146,98700.0
2011-05-04 12:55:00,61.23,61.27,61.19,61.26,83500.0,38.146,38.1709,38.121,38.1647,83500.0
2011-05-04 13:00:00,61.25,61.32,61.24,61.31,62100.0,38.1584,38.202,38.1522,38.1958,62100.0
2011-05-04 13:05:00,61.31,61.34,61.28,61.29,35100.0,38.1958,38.2145,38.1771,38.1833,35100.0
2011-05-04 13:10:00,61.29,61.33,61.29,61.31,37800.0,38.1833,38.2083,38.1833,38.1958,37800.0
2011-05-04 13:15:00,61.3,61.34,61.27,61.32,38600.0,38.1896,38.2145,38.1709,38.202,38600.0
2011-05-04 13:20:00,61.32,61.35,61.29,61.33,92800.0,38.202,38.2207,38.1833,38.2083,92800.0
2011-05-04 13:25:00,61.32,61.34,61.29,61.32,106000.0,38.202,38.2145,38.1833,38.202,106000.0
2011-05-04 13:30:00,61.32,61.4,61.31,61.4,76500.0,38.202,38.2519,38.1958,38.2519,76500.0
2011-05-04 13:35:00,61.4,61.45,61.4,61.43,58600.0,38.2519,38.283,38.2519,38.2706,58600.0
2011-05-04 13:40:00,61.42,61.43,61.39,61.4,90300.0,38.2643,38.2706,38.2456,38.2519,90300.0
2011-05-04 13:45:00,61.4,61.4,61.27,61.3,375300.0,38.2519,38.2519,38.1709,38.1896,375300.0
2011-05-04 13:50:00,61.3,61.35,61.3,61.34,24900.0,38.1896,38.2207,38.1896,38.2145,24900.0
2011-05-04 13:55:00,61.34,61.34,61.3,61.31,35100.0,38.2145,38.2145,38.1896,38.1958,35100.0
2011-05-04 14:00:00,61.31,61.31,61.25,61.26,61400.0,38.1958,38.1958,38.1584,38.1647,61400.0
2011-05-04 14:05:00,61.25,61.26,61.22,61.26,42400.0,38.1584,38.1647,38.1397,38.1647,42400.0
2011-05-04 14:10:00,61.26,61.28,61.24,61.28,37500.0,38.1647,38.1771,38.1522,38.1771,37500.0
2011-05-04 14:15:00,61.28,61.37,61.25,61.37,65100.0,38.1771,38.2332,38.1584,38.2332,65100.0
2011-05-04 14:20:00,61.36,61.46,61.36,61.46,257400.0,38.227,38.2893,38.227,38.2893,257400.0
2011-05-04 14:25:00,61.46,61.55,61.46,61.5,162200.0,38.2893,38.3453,38.2893,38.3142,162200.0
2011-05-04 14:30:00,61.49,61.58,61.49,61.51,185600.0,38.3079,38.364,38.3079,38.3204,185600.0
2011-05-04 14:35:00,61.51,61.58,61.49,61.57,97000.0,38.3204,38.364,38.3079,38.3578,97000.0
2011-05-04 14:40:00,61.58,61.6,61.54,61.54,136000.0,38.364,38.3765,38.3391,38.3391,136000.0
2011-05-04 14:45:00,61.53,61.53,61.47,61.5,38400.0,38.3329,38.3329,38.2955,38.3142,38400.0
2011-05-04 14:50:00,61.5,61.52,61.48,61.51,44400.0,38.3142,38.3266,38.3017,38.3204,44400.0
2011-05-04 14:55:00,61.51,61.52,61.37,61.38,62600.0,38.3204,38.3266,38.2332,38.2394,62600.0
2011-05-04 15:00:00,61.39,61.43,61.35,61.37,62500.0,38.2456,38.2706,38.2207,38.2332,62500.0
2011-05-04 15:05:00,61.37,61.38,61.32,61.33,78600.0,38.2332,38.2394,38.202,38.2083,78600.0
2011-05-04 15:10:00,61.35,61.41,61.33,61.36,122100.0,38.2207,38.2581,38.2083,38.227,122100.0
2011-05-04 15:15:00,61.36,61.4,61.34,61.39,85100.0,38.227,38.2519,38.2145,38.2456,85100.0
2011-05-04 15:20:00,61.4,61.44,61.39,61.44,58000.0,38.2519,38.2768,38.2456,38.2768,58000.0
2011-05-04 15:25:00,61.45,61.54,61.43,61.52,64600.0,38.283,38.3391,38.2706,38.3266,64600.0
2011-05-04 15:30:00,61.52,61.54,61.47,61.48,69000.0,38.3266,38.3391,38.2955,38.3017,69000.0
2011-05-04 15:35:00,61.47,61.54,61.46,61.53,74200.0,38.2955,38.3391,38.2893,38.3329,74200.0
2011-05-04 15:40:00,61.53,61.54,61.48,61.5,73500.0,38.3329,38.3391,38.3017,38.3142,73500.0
2011-05-04 15:45:00,61.51,61.54,61.44,61.44,190900.0,38.3204,38.3391,38.2768,38.2768,190900.0
2011-05-04 15:50:00,61.45,61.47,61.39,61.42,100400.0,38.283,38.2955,38.2456,38.2643,100400.0
2011-05-04 15:55:00,61.42,61.45,61.38,61.41,244900.0,38.2643,38.283,38.2394,38.2581,244900.0
2011-05-05 09:30:00,60.96,61.04,60.95,61.03,235600.0,37.9778,38.0276,37.9715,38.0214,235600.0
2011-05-05 09:35:00,61.03,61.06,60.97,61.04,171900.0,38.0214,38.0401,37.984,38.0276,171900.0
2011-05-05 09:40:00,61.04,61.18,61.03,61.08,296800.0,38.0276,38.1148,38.0214,38.0525,296800.0
2011-05-05 09:45:00,61.08,61.17,61.06,61.15,219900.0,38.0525,38.1086,38.0401,38.0961,219900.0
2011-05-05 09:50:00,61.15,61.15,61.06,61.06,165900.0,38.0961,38.0961,38.0401,38.0401,165900.0
2011-05-05 09:55:00,61.06,61.06,60.96,61.05,184000.0,38.0401,38.0401,37.9778,38.0338,184000.0
2011-05-05 10:00:00,61.06,61.17,61.06,61.09,145000.0,38.0401,38.1086,38.0401,38.0587,145000.0
2011-05-05 10:05:00,61.08,61.14,60.97,60.98,72600.0,38.0525,38.0899,37.984,37.9902,72600.0
2011-05-05 10:10:00,60.99,61.05,60.96,60.96,226600.0,37.9964,38.0338,37.9778,37.9778,226600.0
2011-05-05 10:15:00,60.96,60.96,60.89,60.92,115100.0,37.9778,37.9778,37.9341,37.9528,115100.0
2011-05-05 10:20:00,60.93,61.02,60.91,61.02,231900.0,37.9591,38.0151,37.9466,38.0151,231900.0
2011-05-05 10:25:00,61.02,61.03,60.92,60.93,115700.0,38.0151,38.0214,37.9528,37.9591,115700.0
2011-05-05 10:30:00,60.92,61.03,60.9,61.03,103300.0,37.9528,38.0214,37.9404,38.0214,103300.0
2011-05-05 10:35:00,61.03,61.12,61.0,61.12,61500.0,38.0214,38.0774,38.0027,38.0774,61500.0
2011-05-05 10:40:00,61.12,61.13,61.06,61.06,35800.0,38.0774,38.0837,38.0401,38.0401,35800.0
2011-05-05 10:45:00,61.07,61.13,61.05,61.12,112900.0,38.0463,38.0837,38.0338,38.0774,112900.0
2011-05-05 10:50:00,61.12,61.12,61.02,61.05,113900.0,38.0774,38.0774,38.0151,38.0338,113900.0
2011-05-05 10:55:00,61.06,61.09,61.03,61.08,83100.0,38.0401,38.0587,38.0214,38.0525,83100.0
2011-05-05 11:00:00,61.07,61.16,61.05,61.15,78200.0,38.0463,38.1024,38.0338,38.0961,78200.0
2011-05-05 11:05:00,61.15,61.15,61.02,61.05,91300.0,38.0961,38.0961,38.0151,38.0338,91300.0
2011-05-05 11:10:00,61.05,61.06,60.98,61.02,130700.0,38.0338,38.0401,37.9902,38.0151,130700.0
2011-05-05 11:15:00,61.02,61.12,60.99,61.07,143800.0,38.0151,38.0774,37.9964,38.0463,143800.0
2011-05-05 11:20:00,61.07,61.12,61.05,61.11,44400.0,38.0463,38.0774,38.0338,38.0712,44400.0
2011-05-05 11:25:00,61.11,61.2,61.08,61.2,147900.0,38.0712,38.1273,38.0525,38.1273,147900.0
2011-05-05 11:30:00,61.2,61.27,61.17,61.25,43200.0,38.1273,38.1709,38.1086,38.1584,43200.0
2011-05-05 11:35:00,61.26,61.32,61.25,61.3,74200.0,38.1647,38.202,38.1584,38.1896,74200.0
2011-05-05 11:40:00,61.31,61.36,61.3,61.31,39500.0,38.1958,38.227,38.1896,38.1958,39500.0
2011-05-05 11:45:00,61.3,61.41,61.3,61.39,51200.0,38.1896,38.2581,38.1896,38.2456,51200.0
2011-05-05 11:50:00,61.39,61.4,61.35,61.36,35500.0,38.2456,38.2519,38.2207,38.227,35500.0
2011-05-05 11:55:00,61.36,61.43,61.35,61.41,32900.0,38.227,38.2706,38.2207,38.2581,32900.0
2011-05-05 12:00:00,61.41,61.53,61.41,61.52,29000.0,38.2581,38.3329,38.2581,38.3266,29000.0
2011-05-05 12:05:00,61.53,61.56,61.49,61.49,28600.0,38.3329,38.3516,38.3079,38.3079,28600.0
2011-05-05 12:10:00,61.48,61.53,61.47,61.52,74100.0,38.3017,38.3329,38.2955,38.3266,74100.0
2011-05-05 12:15:00,61.51,61.51,61.45,61.48,61300.0,38.3204,38.3204,38.283,38.3017,61300.0
2011-05-05 12:20:00,61.47,61.53,61.47,61.52,17600.0,38.2955,38.3329,38.2955,38.3266,17600.0
2011-05-05 12:25:00,61.53,61.58,61.51,61.57,29100.0,38.3329,38.364,38.3204,38.3578,29100.0
2011-05-05 12:30:00,61.55,61.55,61.45,61.46,23400.0,38.3453,38.3453,38.283,38.2893,23400.0
2011-05-05 12:35:00,61.45,61.46,61.4,61.41,13000.0,38.283,38.2893,38.2519,38.2581,13000.0
2011-05-05 12:40:00,61.4,61.45,61.39,61.43,27700.0,38.2519,38.283,38.2456,38.2706,27700.0
2011-05-05 12:45:00,61.42,61.42,61.39,61.4,23700.0,38.2643,38.2643,38.2456,38.2519,23700.0
2011-05-05 12:50:00,61.39,61.39,61.34,61.36,5900.0,38.2456,38.2456,38.2145,38.227,5900.0
2011-05-05 12:55:00,61.36,61.38,61.34,61.37,14000.0,38.227,38.2394,38.2145,38.2332,14000.0
2011-05-05 13:00:00,61.36,61.42,61.36,61.42,8200.0,38.227,38.2643,38.227,38.2643,8200.0
2011-05-05 13:05:00,61.43,61.45,61.4,61.41,23700.0,38.2706,38.283,38.2519,38.2581,23700.0
2011-05-05 13:10:00,61.42,61.48,61.42,61.47,13200.0,38.2643,38.3017,38.2643,38.2955,13200.0
2011-05-05 13:15:00,61.48,61.5,61.43,61.44,50900.0,38.3017,38.3142,38.2706,38.2768,50900.0
2011-05-05 13:20:00,61.43,61.48,61.42,61.42,24700.0,38.2706,38.3017,38.2643,38.2643,24700.0
2011-05-05 13:25:00,61.43,61.51,61.42,61.49,23400.0,38.2706,38.3204,38.2643,38.3079,23400.0
2011-05-05 13:30:00,61.5,61.54,61.5,61.5,10600.0,38.3142,38.3391,38.3142,38.3142,10600.0
2011-05-05 13:35:00,61.51,61.52,61.47,61.48,34100.0,38.3204,38.3266,38.2955,38.3017,34100.0
2011-05-05 13:40:00,61.49,61.49,61.42,61.42,51300.0,38.3079,38.3079,38.2643,38.2643,51300.0
2011-05-05 13:45:00,61.42,61.51,61.42,61.49,24300.0,38.2643,38.3204,38.2643,38.3079,24300.0
2011-05-05 13:50:00,61.5,61.52,61.48,61.49,33300.0,38.3142,38.3266,38.3017,38.3079,33300.0
2011-05-05 13:55:00,61.49,61.59,61.48,61.59,58300.0,38.3079,38.3702,38.3017,38.3702,58300.0
2011-05-05 14:00:00,61.59,61.59,61.52,61.53,61200.0,38.3702,38.3702,38.3266,38.3329,61200.0
2011-05-05 14:05:00,61.52,61.54,61.5,61.51,23000.0,38.3266,38.3391,38.3142,38.3204,23000.0
2011-05-05 14:10:00,61.51,61.55,61.47,61.55,23500.0,38.3204,38.3453,38.2955,38.3453,23500.0
2011-05-05 14:15:00,61.55,61.61,61.54,61.61,24000.0,38.3453,38.3827,38.3391,38.3827,24000.0
2011-05-05 14:20:00,61.6,61.71,61.59,61.69,92700.0,38.3765,38.445,38.3702,38.4325,92700.0
2011-05-05 14:25:00,61.69,61.74,61.69,61.72,133100.0,38.4325,38.4637,38.4325,38.4512,133100.0
2011-05-05 14:30:00,61.72,61.75,61.7,61.73,27000.0,38.4512,38.4699,38.4388,38.4575,27000.0
2011-05-05 14:35:00,61.74,61.79,61.73,61.77,53600.0,38.4637,38.4948,38.4575,38.4824,53600.0
2011-05-05 14:40:00,61.77,61.77,61.72,61.72,25500.0,38.4824,38.4824,38.4512,38.4512,25500.0
2011-05-05 14:45:00,61.71,61.71,61.61,61.64,26900.0,38.445,38.445,38.3827,38.4014,26900.0
2011-05-05 14:50:00,61.65,61.65,61.53,61.55,47700.0,38.4076,38.4076,38.3329,38.3453,47700.0
2011-05-05 14:55:00,61.55,61.59,61.52,61.54,67000.0,38.3453,38.3702,38.3266,38.3391,67000.0
2011-05-05 15:00:00,61.53,61.54,61.45,61.49,87000.0,38.3329,38.3391,38.283,38.3079,87000.0
2011-05-05 15:05:00,61.48,61.48,61.38,61.39,51200.0,38.3017,38.3017,38.2394,38.2456,51200.0
2011-05-05 15:10:00,61.39,61.39,61.19,61.28,344500.0,38.2456,38.2456,38.121,38.1771,344500.0
2011-05-05 15:15:00,61.28,61.34,61.21,61.26,49900.0,38.1771,38.2145,38.1335,38.1647,49900.0
2011-05-05 15:20:00,61.27,61.27,61.08,61.09,277500.0,38.1709,38.1709,38.0525,38.0587,277500.0
2011-05-05 15:25:00,61.09,61.21,61.07,61.07,211400.0,38.0587,38.1335,38.0463,38.0463,211400.0
2011-05-05 15:30:00,61.07,61.29,61.07,61.27,218300.0,38.0463,38.1833,38.0463,38.1709,218300.0
2011-05-05 15:35:00,61.25,61.29,61.2,61.22,67000.0,38.1584,38.1833,38.1273,38.1397,67000.0
2011-05-05 15:40:00,61.2,61.31,61.14,61.3,179000.0,38.1273,38.1958,38.0899,38.1896,179000.0
2011-05-05 15:45:00,61.31,61.44,61.31,61.38,309800.0,38.1958,38.2768,38.1958,38.2394,309800.0
2011-05-05 15:50:00,61.38,61.43,61.28,61.29,133200.0,38.2394,38.2706,38.1771,38.1833,133200.0
2011-05-05 15:55:00,61.29,61.33,61.27,61.3,124000.0,38.1833,38.2083,38.1709,38.1896,124000.0
2011-05-06 09:30:00,61.76,61.9,61.63,61.66,118400.0,38.4762,38.5634,38.3952,38.4139,118400.0
2011-05-06 09:35:00,61.66,61.67,61.54,61.59,382200.0,38.4139,38.4201,38.3391,38.3702,382200.0
2011-05-06 09:40:00,61.59,61.67,61.57,61.58,235100.0,38.3702,38.4201,38.3578,38.364,235100.0
2011-05-06 09:45:00,61.58,61.62,61.5,61.5,257500.0,38.364,38.3889,38.3142,38.3142,257500.0
2011-05-06 09:50:00,61.5,61.52,61.26,61.28,538900.0,38.3142,38.3266,38.1647,38.1771,538900.0
2011-05-06 09:55:00,61.28,61.31,61.24,61.31,218500.0,38.1771,38.1958,38.1522,38.1958,218500.0
2011-05-06 10:00:00,61.31,61.4,61.3,61.37,147900.0,38.1958,38.2519,38.1896,38.2332,147900.0
2011-05-06 10:05:00,61.36,61.36,61.15,61.16,328000.0,38.227,38.227,38.0961,38.1024,328000.0
2011-05-06 10:10:00,61.16,61.25,61.14,61.24,198700.0,38.1024,38.1584,38.0899,38.1522,198700.0
2011-05-06 10:15:00,61.25,61.25,61.18,61.18,69700.0,38.1584,38.1584,38.1148,38.1148,69700.0
2011-05-06 10:20:00,61.18,61.25,61.13,61.24,171300.0,38.1148,38.1584,38.0837,38.1522,171300.0
2011-05-06 10:25:00,61.23,61.26,61.17,61.17,82800.0,38.146,38.1647,38.1086,38.1086,82800.0
2011-05-06 10:30:00,61.18,61.22,61.17,61.21,54800.0,38.1148,38.1397,38.1086,38.1335,54800.0
2011-05-06 10:35:00,61.21,61.23,61.18,61.22,73900.0,38.1335,38.146,38.1148,38.1397,73900.0
2011-05-06 10:40:00,61.22,61.26,61.21,61.25,47700.0,38.1397,38.1647,38.1335,38.1584,47700.0
2011-05-06 10:45:00,61.25,61.28,61.23,61.25,102100.0,38.1584,38.1771,38.146,38.1584,102100.0
2011-05-06 10:50:00,61.26,61.27,61.22,61.24,24000.0,38.1647,38.1709,38.1397,38.1522,24000.0
2011-05-06 10:55:00,61.24,61.24,61.2,61.21,13600.0,38.1522,38.1522,38.1273,38.1335,13600.0
2011-05-06 11:00:00,61.22,61.28,61.22,61.27,17700.0,38.1397,38.1771,38.1397,38.1709,17700.0
2011-05-06 11:05:00,61.26,61.3,61.26,61.26,151500.0,38.1647,38.1896,38.1647,38.1647,151500.0
2011-05-06 11:10:00,61.26,61.31,61.24,61.29,63400.0,38.1647,38.1958,38.1522,38.1833,63400.0
2011-05-06 11:15:00,61.29,61.37,61.29,61.33,149700.0,38.1833,38.2332,38.1833,38.2083,149700.0
2011-05-06 11:20:00,61.33,61.4,61.31,61.35,54000.0,38.2083,38.2519,38.1958,38.2207,54000.0
2011-05-06 11:25:00,61.34,61.42,61.34,61.36,230900.0,38.2145,38.2643,38.2145,38.227,230900.0
2011-05-06 11:30:00,61.35,61.47,61.35,61.45,126900.0,38.2207,38.2955,38.2207,38.283,126900.0
2011-05-06 11:35:00,61.45,61.48,61.45,61.48,64900.0,38.283,38.3017,38.283,38.3017,64900.0
2011-05-06 11:40:00,61.48,61.49,61.38,61.39,153200.0,38.3017,38.3079,38.2394,38.2456,153200.0
2011-05-06 11:45:00,61.4,61.45,61.4,61.44,15500.0,38.2519,38.283,38.2519,38.2768,15500.0
2011-05-06 11:50:00,61.44,61.45,61.39,61.4,118700.0,38.2768,38.283,38.2456,38.2519,118700.0
2011-05-06 11:55:00,61.38,61.4,61.28,61.34,49700.0,38.2394,38.2519,38.1771,38.2145,49700.0
2011-05-06 12:00:00,61.35,61.41,61.32,61.38,160400.0,38.2207,38.2581,38.202,38.2394,160400.0
2011-05-06 12:05:00,61.37,61.37,61.2,61.21,107700.0,38.2332,38.2332,38.1273,38.1335,107700.0
2011-05-06 12:10:00,61.21,61.29,61.18,61.24,50600.0,38.1335,38.1833,38.1148,38.1522,50600.0
2011-05-06 12:15:00,61.24,61.25,61.16,61.17,33200.0,38.1522,38.1584,38.1024,38.1086,33200.0
2011-05-06 12:20:00,61.17,61.25,61.16,61.24,103800.0,38.1086,38.1584,38.1024,38.1522,103800.0
2011-05-06 12:25:00,61.24,61.28,61.21,61.21,53800.0,38.1522,38.1771,38.1335,38.1335,53800.0
2011-05-06 12:30:00,61.21,61.26,61.17,61.19,49200.0,38.1335,38.1647,38.1086,38.121,49200.0
2011-05-06 12:35:00,61.18,61.18,61.15,61.16,82700.0,38.1148,38.1148,38.0961,38.1024,82700.0
2011-05-06 12:40:00,61.16,61.18,61.04,61.08,139900.0,38.1024,38.1148,38.0276,38.0525,139900.0
2011-05-06 12:45:00,61.08,61.09,61.05,61.08,59200.0,38.0525,38.0587,38.0338,38.0525,59200.0
2011-05-06 12:50:00,61.08,61.12,61.06,61.12,47700.0,38.0525,38.0774,38.0401,38.0774,47700.0
2011-05-06 12:55:00,61.12,61.12,61.08,61.12,13100.0,38.0774,38.0774,38.0525,38.0774,13100.0
2011-05-06 13:00:00,61.12,61.23,61.12,61.18,38800.0,38.0774,38.146,38.0774,38.1148,38800.0
2011-05-06 13:05:00,61.18,61.2,61.14,61.2,18500.0,38.1148,38.1273,38.0899,38.1273,18500.0
2011-05-06 13:10:00,61.2,61.2,61.07,61.07,42700.0,38.1273,38.1273,38.0463,38.0463,42700.0
2011-05-06 13:15:00,61.07,61.08,60.96,61.02,249200.0,38.0463,38.0525,37.9778,38.0151,249200.0
2011-05-06 13:20:00,61.02,61.07,60.98,61.06,158800.0,38.0151,38.0463,37.9902,38.0401,158800.0
2011-05-06 13:25:00,61.06,61.07,60.99,61.02,20700.0,38.0401,38.0463,37.9964,38.0151,20700.0
2011-05-06 13:30:00,61.02,61.09,61.02,61.08,27400.0,38.0151,38.0587,38.0151,38.0525,27400.0
2011-05-06 13:35:00,61.07,61.08,60.95,60.97,253600.0,38.0463,38.0525,37.9715,37.984,253600.0
2011-05-06 13:40:00,60.95,61.0,60.9,60.9,60100.0,37.9715,38.0027,37.9404,37.9404,60100.0
2011-05-06 13:45:00,60.9,60.95,60.89,60.9,35700.0,37.9404,37.9715,37.9341,37.9404,35700.0
2011-05-06 13:50:00,60.9,60.94,60.9,60.93,70400.0,37.9404,37.9653,37.9404,37.9591,70400.0
2011-05-06 13:55:00,60.93,60.93,60.87,60.88,59800.0,37.9591,37.9591,37.9217,37.9279,59800.0
2011-05-06 14:00:00,60.88,60.93,60.85,60.92,43100.0,37.9279,37.9591,37.9092,37.9528,43100.0
2011-05-06 14:05:00,60.91,60.96,60.9,60.94,56400.0,37.9466,37.9778,37.9404,37.9653,56400.0
2011-05-06 14:10:00,60.95,61.04,60.95,60.98,93700.0,37.9715,38.0276,37.9715,37.9902,93700.0
2011-05-06 14:15:00,60.98,61.01,60.92,60.97,53600.0,37.9902,38.0089,37.9528,37.984,53600.0
2011-05-06 14:20:00,60.97,60.97,60.91,60.92,42500.0,37.984,37.984,37.9466,37.9528,42500.0
2011-05-06 14:25:00,60.92,60.92,60.82,60.83,96400.0,37.9528,37.9528,37.8905,37.8968,96400.0
2011-05-06 14:30:00,60.83,60.85,60.74,60.76,142400.0,37.8968,37.9092,37.8407,37.8532,142400.0
2011-05-06 14:35:00,60.75,60.77,60.73,60.76,258200.0,37.8469,37.8594,37.8345,37.8532,258200.0
2011-05-06 14:40:00,60.76,60.84,60.76,60.84,57300.0,37.8532,37.903,37.8532,37.903,57300.0
2011-05-06 14:45:00,60.84,60.84,60.77,60.8,101200.0,37.903,37.903,37.8594,37.8781,101200.0
2011-05-06 14:50:00,60.8,60.87,60.78,60.8,46400.0,37.8781,37.9217,37.8656,37.8781,46400.0
2011-05-06 14:55:00,60.79,60.85,60.78,60.8,49100.0,37.8718,37.9092,37.8656,37.8781,49100.0
2011-05-06 15:00:00,60.79,60.89,60.77,60.84,61600.0,37.8718,37.9341,37.8594,37.903,61600.0
2011-05-06 15:05:00,60.85,60.9,60.85,60.88,100100.0,37.9092,37.9404,37.9092,37.9279,100100.0
2011-05-06 15:10:00,60.88,60.94,60.88,60.93,117200.0,37.9279,37.9653,37.9279,37.9591,117200.0
2011-05-06 15:15:00,60.93,60.95,60.9,60.94,34800.0,37.9591,37.9715,37.9404,37.9653,34800.0
2011-05-06 15:20:00,60.93,60.98,60.9,60.95,112100.0,37.9591,37.9902,37.9404,37.9715,112100.0
2011-05-06 15:25:00,60.96,60.96,60.87,60.89,102000.0,37.9778,37.9778,37.9217,37.9341,102000.0
2011-05-06 15:30:00,60.9,60.98,60.89,60.98,84600.0,37.9404,37.9902,37.9341,37.9902,84600.0
2011-05-06 15:35:00,60.98,60.99,60.92,60.92,80500.0,37.9902,37.9964,37.9528,37.9528,80500.0
2011-05-06 15:40:00,60.92,61.01,60.91,61.01,132200.0,37.9528,38.0089,37.9466,38.0089,132200.0
2011-05-06 15:45:00,61.01,61.01,60.89,60.93,296200.0,38.0089,38.0089,37.9341,37.9591,296200.0
2011-05-06 15:50:00,60.92,60.93,60.86,60.92,212400.0,37.9528,37.9591,37.9155,37.9528,212400.0
2011-05-06 15:55:00,60.92,60.94,60.88,60.91,478300.0,37.9528,37.9653,37.9279,37.9466,478300.0
2011-05-09 09:30:00,60.89,60.94,60.8,60.93,155000.0,37.9341,37.9653,37.8781,37.9591,155000.0
2011-05-09 09:35:00,60.93,60.97,60.77,60.79,92400.0,37.9591,37.984,37.8594,37.8718,92400.0
2011-05-09 09:40:00,60.79,60.81,60.72,60.79,89600.0,37.8718,37.8843,37.8282,37.8718,89600.0
2011-05-09 09:45:00,60.79,60.88,60.78,60.84,61500.0,37.8718,37.9279,37.8656,37.903,61500.0
2011-05-09 09:50:00,60.84,60.85,60.69,60.7,69700.0,37.903,37.9092,37.8096,37.8158,69700.0
2011-05-09 09:55:00,60.71,60.78,60.67,60.7,86100.0,37.822,37.8656,37.7971,37.8158,86100.0
2011-05-09 10:00:00,60.71,60.79,60.68,60.69,75500.0,37.822,37.8718,37.8033,37.8096,75500.0
2011-05-09 10:05:00,60.7,60.88,60.69,60.88,36600.0,37.8158,37.9279,37.8096,37.9279,36600.0
2011-05-09 10:10:00,60.88,60.94,60.84,60.93,89200.0,37.9279,37.9653,37.903,37.9591,89200.0
2011-05-09 10:15:00,60.94,60.97,60.83,60.83,53300.0,37.9653,37.984,37.8968,37.8968,53300.0
2011-05-09 10:20:00,60.82,60.83,60.73,60.83,26100.0,37.8905,37.8968,37.8345,37.8968,26100.0
2011-05-09 10:25:00,60.82,60.9,60.78,60.82,60200.0,37.8905,37.9404,37.8656,37.8905,60200.0
2011-05-09 10:30:00,60.81,60.82,60.76,60.81,36800.0,37.8843,37.8905,37.8532,37.8843,36800.0
2011-05-09 10:35:00,60.82,60.85,60.79,60.81,38000.0,37.8905,37.9092,37.8718,37.8843,38000.0
2011-05-09 10:40:00,60.81,60.91,60.78,60.9,83600.0,37.8843,37.9466,37.8656,37.9404,83600.0
2011-05-09 10:45:00,60.9,60.9,60.82,60.88,30900.0,37.9404,37.9404,37.8905,37.9279,30900.0
2011-05-09 10:50:00,60.88,61.01,60.85,61.01,41800.0,37.9279,38.0089,37.9092,38.0089,41800.0
2011-05-09 10:55:00,61.01,61.13,61.0,61.1,109300.0,38.0089,38.0837,38.0027,38.065,109300.0
2011-05-09 11:00:00,61.1,61.11,61.04,61.06,24600.0,38.065,38.0712,38.0276,38.0401,24600.0
2011-05-09 11:05:00,61.05,61.07,61.01,61.04,48300.0,38.0338,38.0463,38.0089,38.0276,48300.0
2011-05-09 11:10:00,61.04,61.07,61.03,61.04,31400.0,38.0276,38.0463,38.0214,38.0276,31400.0
2011-05-09 11:15:00,61.04,61.07,61.03,61.06,54900.0,38.0276,38.0463,38.0214,38.0401,54900.0
2011-05-09 11:20:00,61.06,61.08,61.02,61.02,83000.0,38.0401,38.0525,38.0151,38.0151,83000.0
2011-05-09 11:25:00,61.02,61.04,61.01,61.04,28100.0,38.0151,38.0276,38.0089,38.0276,28100.0
2011-05-09 11:30:00,61.04,61.05,61.0,61.02,34000.0,38.0276,38.0338,38.0027,38.0151,34000.0
2011-05-09 11:35:00,61.03,61.03,61.01,61.01,13600.0,38.0214,38.0214,38.0089,38.0089,13600.0
2011-05-09 11:40:00,61.01,61.02,60.95,60.97,16200.0,38.0089,38.0151,37.9715,37.984,16200.0
2011-05-09 11:45:00,60.96,60.98,60.95,60.97,14600.0,37.9778,37.9902,37.9715,37.984,14600.0
2011-05-09 11:50:00,60.96,61.05,60.96,61.04,38000.0,37.9778,38.0338,37.9778,38.0276,38000.0
2011-05-09 11:55:00,61.05,61.05,61.01,61.03,15600.0,38.0338,38.0338,38.0089,38.0214,15600.0
2011-05-09 12:00:00,61.04,61.12,61.04,61.1,93500.0,38.0276,38.0774,38.0276,38.065,93500.0
2011-05-09 12:05:00,61.11,61.21,61.1,61.19,52200.0,38.0712,38.1335,38.065,38.121,52200.0
2011-05-09 12:10:00,61.2,61.27,61.2,61.27,22400.0,38.1273,38.1709,38.1273,38.1709,22400.0
2011-05-09 12:15:00,61.27,61.31,61.25,61.31,22400.0,38.1709,38.1958,38.1584,38.1958,22400.0
2011-05-09 12:20:00,61.31,61.31,61.27,61.27,18100.0,38.1958,38.1958,38.1709,38.1709,18100.0
2011-05-09 12:25:00,61.27,61.28,61.24,61.25,40900.0,38.1709,38.1771,38.1522,38.1584,40900.0
2011-05-09 12:30:00,61.25,61.31,61.24,61.3,42600.0,38.1584,38.1958,38.1522,38.1896,42600.0
2011-05-09 12:35:00,61.3,61.34,61.3,61.33,49300.0,38.1896,38.2145,38.1896,38.2083,49300.0
2011-05-09 12:40:00,61.33,61.34,61.3,61.31,37900.0,38.2083,38.2145,38.1896,38.1958,37900.0
2011-05-09 12:45:00,61.32,61.34,61.3,61.34,10500.0,38.202,38.2145,38.1896,38.2145,10500.0
2011-05-09 12:50:00,61.33,61.34,61.23,61.25,53000.0,38.2083,38.2145,38.146,38.1584,53000.0
2011-05-09 12:55:00,61.25,61.27,61.24,61.26,10200.0,38.1584,38.1709,38.1522,38.1647,10200.0
2011-05-09 13:00:00,61.26,61.29,61.24,61.28,14600.0,38.1647,38.1833,38.1522,38.1771,14600.0
2011-05-09 13:05:00,61.28,61.29,61.27,61.28,12500.0,38.1771,38.1833,38.1709,38.1771,12500.0
2011-05-09 13:10:00,61.29,61.31,61.27,61.27,5000.0,38.1833,38.1958,38.1709,38.1709,5000.0
2011-05-09 13:15:00,61.26,61.27,61.25,61.26,3900.0,38.1647,38.1709,38.1584,38.1647,3900.0
2011-05-09 13:20:00,61.25,61.26,61.22,61.23,11300.0,38.1584,38.1647,38.1397,38.146,11300.0
2011-05-09 13:25:00,61.23,61.25,61.15,61.15,19400.0,38.146,38.1584,38.0961,38.0961,19400.0
2011-05-09 13:30:00,61.15,61.2,61.15,61.18,9800.0,38.0961,38.1273,38.0961,38.1148,9800.0
2011-05-09 13:35:00,61.18,61.2,61.16,61.19,10000.0,38.1148,38.1273,38.1024,38.121,10000.0
2011-05-09 13:40:00,61.19,61.23,61.18,61.23,6100.0,38.121,38.146,38.1148,38.146,6100.0
2011-05-09 13:45:00,61.23,61.3,61.23,61.29,10300.0,38.146,38.1896,38.146,38.1833,10300.0
2011-05-09 13:50:00,61.29,61.3,61.28,61.3,5200.0,38.1833,38.1896,38.1771,38.1896,5200.0
2011-05-09 13:55:00,61.28,61.29,61.26,61.28,5000.0,38.1771,38.1833,38.1647,38.1771,5000.0
2011-05-09 14:00:00,61.29,61.3,61.26,61.26,65500.0,38.1833,38.1896,38.1647,38.1647,65500.0
2011-05-09 14:05:00,61.26,61.29,61.26,61.29,36100.0,38.1647,38.1833,38.1647,38.1833,36100.0
2011-05-09 14:10:00,61.28,61.28,61.23,61.24,24900.0,38.1771,38.1771,38.146,38.1522,24900.0
2011-05-09 14:15:00,61.25,61.25,61.2,61.23,16300.0,38.1584,38.1584,38.1273,38.146,16300.0
2011-05-09 14:20:00,61.23,61.23,61.2,61.2,43300.0,38.146,38.146,38.1273,38.1273,43300.0
2011-05-09 14:25:00,61.21,61.21,61.19,61.2,5300.0,38.1335,38.1335,38.121,38.1273,5300.0
2011-05-09 14:30:00,61.21,61.26,61.2,61.25,13000.0,38.1335,38.1647,38.1273,38.1584,13000.0
2011-05-09 14:35:00,61.26,61.34,61.25,61.34,70700.0,38.1647,38.2145,38.1584,38.2145,70700.0
2011-05-09 14:40:00,61.33,61.34,61.28,61.28,24900.0,38.2083,38.2145,38.1771,38.1771,24900.0
2011-05-09 14:45:00,61.27,61.28,61.21,61.21,14800.0,38.1709,38.1771,38.1335,38.1335,14800.0
2011-05-09 14:50:00,61.21,61.22,61.18,61.19,10700.0,38.1335,38.1397,38.1148,38.121,10700.0
2011-05-09 14:55:00,61.2,61.22,61.19,61.2,25800.0,38.1273,38.1397,38.121,38.1273,25800.0
2011-05-09 15:00:00,61.21,61.24,61.21,61.23,53300.0,38.1335,38.1522,38.1335,38.146,53300.0
2011-05-09 15:05:00,61.23,61.26,61.21,61.25,43500.0,38.146,38.1647,38.1335,38.1584,43500.0
2011-05-09 15:10:00,61.24,61.25,61.21,61.21,41700.0,38.1522,38.1584,38.1335,38.1335,41700.0
2011-05-09 15:15:00,61.22,61.24,61.21,61.22,41200.0,38.1397,38.1522,38.1335,38.1397,41200.0
2011-05-09 15:20:00,61.23,61.25,61.22,61.25,24400.0,38.146,38.1584,38.1397,38.1584,24400.0
2011-05-09 15:25:00,61.25,61.25,61.19,61.19,33800.0,38.1584,38.1584,38.121,38.121,33800.0
2011-05-09 15:30:00,61.2,61.26,61.19,61.22,161700.0,38.1273,38.1647,38.121,38.1397,161700.0
2011-05-09 15:35:00,61.21,61.26,61.2,61.24,49400.0,38.1335,38.1647,38.1273,38.1522,49400.0
2011-05-09 15:40:00,61.25,61.25,61.19,61.23,64700.0,38.1584,38.1584,38.121,38.146,64700.0
2011-05-09 15:45:00,61.22,61.28,61.22,61.26,156400.0,38.1397,38.1771,38.1397,38.1647,156400.0
2011-05-09 15:50:00,61.26,61.29,61.23,61.24,152100.0,38.1647,38.1833,38.146,38.1522,152100.0
2011-05-09 15:55:00,61.24,61.26,61.21,61.24,261100.0,38.1522,38.1647,38.1335,38.1522,261100.0
2011-05-10 09:30:00,61.47,61.53,61.4,61.48,128900.0,38.2955,38.3329,38.2519,38.3017,128900.0
2011-05-10 09:35:00,61.49,61.58,61.49,61.55,120400.0,38.3079,38.364,38.3079,38.3453,120400.0
2011-05-10 09:40:00,61.55,61.6,61.51,61.6,62600.0,38.3453,38.3765,38.3204,38.3765,62600.0
2011-05-10 09:45:00,61.6,61.75,61.59,61.75,195400.0,38.3765,38.4699,38.3702,38.4699,195400.0
2011-05-10 09:50:00,61.76,61.78,61.68,61.72,177100.0,38.4762,38.4886,38.4263,38.4512,177100.0
2011-05-10 09:55:00,61.71,61.74,61.65,61.65,85600.0,38.445,38.4637,38.4076,38.4076,85600.0
2011-05-10 10:00:00,61.67,61.79,61.65,61.65,230000.0,38.4201,38.4948,38.4076,38.4076,230000.0
2011-05-10 10:05:00,61.65,61.75,61.63,61.74,92800.0,38.4076,38.4699,38.3952,38.4637,92800.0
2011-05-10 10:10:00,61.73,61.85,61.72,61.82,220800.0,38.4575,38.5322,38.4512,38.5135,220800.0
2011-05-10 10:15:00,61.83,61.84,61.78,61.78,70200.0,38.5198,38.526,38.4886,38.4886,70200.0
2011-05-10 10:20:00,61.78,61.89,61.77,61.86,193500.0,38.4886,38.5571,38.4824,38.5385,193500.0
2011-05-10 10:25:00,61.87,61.91,61.84,61.87,119300.0,38.5447,38.5696,38.526,38.5447,119300.0
2011-05-10 10:30:00,61.87,61.94,61.85,61.9,152900.0,38.5447,38.5883,38.5322,38.5634,152900.0
2011-05-10 10:35:00,61.9,61.95,61.85,61.94,122500.0,38.5634,38.5945,38.5322,38.5883,122500.0
2011-05-10 10:40:00,61.93,61.94,61.87,61.93,134100.0,38.5821,38.5883,38.5447,38.5821,134100.0
2011-05-10 10:45:00,61.93,61.95,61.9,61.94,164900.0,38.5821,38.5945,38.5634,38.5883,164900.0
2011-05-10 10:50:00,61.94,61.95,61.88,61.92,135500.0,38.5883,38.5945,38.5509,38.5758,135500.0
2011-05-10 10:55:00,61.93,61.96,61.9,61.9,186200.0,38.5821,38.6008,38.5634,38.5634,186200.0
2011-05-10 11:00:00,61.9,61.93,61.88,61.89,162300.0,38.5634,38.5821,38.5509,38.5571,162300.0
2011-05-10 11:05:00,61.89,61.91,61.88,61.9,78600.0,38.5571,38.5696,38.5509,38.5634,78600.0
2011-05-10 11:10:00,61.9,61.92,61.87,61.92,91200.0,38.5634,38.5758,38.5447,38.5758,91200.0
2011-05-10 11:15:00,61.92,61.93,61.9,61.91,32900.0,38.5758,38.5821,38.5634,38.5696,32900.0
2011-05-10 11:20:00,61.91,61.92,61.87,61.9,73300.0,38.5696,38.5758,38.5447,38.5634,73300.0
2011-05-10 11:25:00,61.9,61.92,61.87,61.92,122400.0,38.5634,38.5758,38.5447,38.5758,122400.0
2011-05-10 11:30:00,61.93,61.93,61.9,61.91,51400.0,38.5821,38.5821,38.5634,38.5696,51400.0
2011-05-10 11:35:00,61.9,61.91,61.87,61.87,46900.0,38.5634,38.5696,38.5447,38.5447,46900.0
2011-05-10 11:40:00,61.87,61.91,61.86,61.89,37900.0,38.5447,38.5696,38.5385,38.5571,37900.0
2011-05-10 11:45:00,61.9,61.94,61.88,61.89,41300.0,38.5634,38.5883,38.5509,38.5571,41300.0
2011-05-10 11:50:00,61.88,61.91,61.87,61.9,58900.0,38.5509,38.5696,38.5447,38.5634,58900.0
2011-05-10 11:55:00,61.9,61.91,61.84,61.84,33100.0,38.5634,38.5696,38.526,38.526,33100.0
2011-05-10 12:00:00,61.85,61.88,61.83,61.84,52600.0,38.5322,38.5509,38.5198,38.526,52600.0
2011-05-10 12:05:00,61.84,61.85,61.83,61.84,31500.0,38.526,38.5322,38.5198,38.526,31500.0
2011-05-10 12:10:00,61.84,61.86,61.8,61.85,104500.0,38.526,38.5385,38.5011,38.5322,104500.0
2011-05-10 12:15:00,61.85,61.87,61.81,61.84,172500.0,38.5322,38.5447,38.5073,38.526,172500.0
2011-05-10 12:20:00,61.84,61.85,61.81,61.82,44200.0,38.526,38.5322,38.5073,38.5135,44200.0
2011-05-10 12:25:00,61.82,61.86,61.8,61.86,130400.0,38.5135,38.5385,38.5011,38.5385,130400.0
2011-05-10 12:30:00,61.87,61.87,61.81,61.84,72800.0,38.5447,38.5447,38.5073,38.526,72800.0
2011-05-10 12:35:00,61.85,61.88,61.84,61.88,43100.0,38.5322,38.5509,38.526,38.5509,43100.0
2011-05-10 12:40:00,61.88,61.94,61.87,61.88,100000.0,38.5509,38.5883,38.5447,38.5509,100000.0
2011-05-10 12:45:00,61.88,61.89,61.85,61.86,38900.0,38.5509,38.5571,38.5322,38.5385,38900.0
2011-05-10 12:50:00,61.87,61.9,61.85,61.89,50100.0,38.5447,38.5634,38.5322,38.5571,50100.0
2011-05-10 12:55:00,61.89,61.9,61.88,61.89,1600.0,38.5571,38.5634,38.5509,38.5571,1600.0
2011-05-10 13:00:00,61.89,61.89,61.83,61.88,41200.0,38.5571,38.5571,38.5198,38.5509,41200.0
2011-05-10 13:05:00,61.88,61.91,61.87,61.89,24800.0,38.5509,38.5696,38.5447,38.5571,24800.0
2011-05-10 13:10:00,61.89,61.91,61.88,61.9,20100.0,38.5571,38.5696,38.5509,38.5634,20100.0
2011-05-10 13:15:00,61.89,61.93,61.89,61.93,26400.0,38.5571,38.5821,38.5571,38.5821,26400.0
2011-05-10 13:20:00,61.92,61.97,61.91,61.97,53000.0,38.5758,38.607,38.5696,38.607,53000.0
2011-05-10 13:25:00,61.97,62.03,61.96,62.03,237800.0,38.607,38.6444,38.6008,38.6444,237800.0
2011-05-10 13:30:00,62.02,62.02,61.97,62.01,105800.0,38.6381,38.6381,38.607,38.6319,105800.0
2011-05-10 13:35:00,62.01,62.03,61.99,62.01,110300.0,38.6319,38.6444,38.6194,38.6319,110300.0
2011-05-10 13:40:00,62.02,62.03,62.0,62.02,57200.0,38.6381,38.6444,38.6257,38.6381,57200.0
2011-05-10 13:45:00,62.02,62.02,61.95,61.95,45700.0,38.6381,38.6381,38.5945,38.5945,45700.0
2011-05-10 13:50:00,61.95,61.95,61.9,61.92,60300.0,38.5945,38.5945,38.5634,38.5758,60300.0
2011-05-10 13:55:00,61.92,61.94,61.9,61.91,17600.0,38.5758,38.5883,38.5634,38.5696,17600.0
2011-05-10 14:00:00,61.91,61.92,61.9,61.9,17600.0,38.5696,38.5758,38.5634,38.5634,17600.0
2011-05-10 14:05:00,61.9,61.94,61.9,61.92,54400.0,38.5634,38.5883,38.5634,38.5758,54400.0
2011-05-10 14:10:00,61.92,61.96,61.91,61.95,42300.0,38.5758,38.6008,38.5696,38.5945,42300.0
2011-05-10 14:15:00,61.95,62.01,61.94,61.99,193400.0,38.5945,38.6319,38.5883,38.6194,193400.0
2011-05-10 14:20:00,61.98,61.99,61.96,61.98,47800.0,38.6132,38.6194,38.6008,38.6132,47800.0
2011-05-10 14:25:00,61.98,62.0,61.98,61.98,27600.0,38.6132,38.6257,38.6132,38.6132,27600.0
2011-05-10 14:30:00,61.98,61.99,61.97,61.98,46400.0,38.6132,38.6194,38.607,38.6132,46400.0
2011-05-10 14:35:00,61.98,62.04,61.96,62.04,63400.0,38.6132,38.6506,38.6008,38.6506,63400.0
2011-05-10 14:40:00,62.03,62.08,62.02,62.08,42500.0,38.6444,38.6755,38.6381,38.6755,42500.0
2011-05-10 14:45:00,62.08,62.11,62.07,62.08,47900.0,38.6755,38.6942,38.6693,38.6755,47900.0
2011-05-10 14:50:00,62.07,62.09,62.07,62.09,16900.0,38.6693,38.6817,38.6693,38.6817,16900.0
2011-05-10 14:55:00,62.1,62.11,62.08,62.11,27500.0,38.688,38.6942,38.6755,38.6942,27500.0
2011-05-10 15:00:00,62.11,62.12,62.08,62.12,99400.0,38.6942,38.7004,38.6755,38.7004,99400.0
2011-05-10 15:05:00,62.12,62.15,62.1,62.15,129900.0,38.7004,38.7191,38.688,38.7191,129900.0
2011-05-10 15:10:00,62.15,62.17,62.14,62.15,23500.0,38.7191,38.7316,38.7129,38.7191,23500.0
2011-05-10 15:15:00,62.15,62.19,62.14,62.18,167900.0,38.7191,38.744,38.7129,38.7378,167900.0
2011-05-10 15:20:00,62.19,62.19,62.15,62.18,165400.0,38.744,38.744,38.7191,38.7378,165400.0
2011-05-10 15:25:00,62.17,62.2,62.15,62.17,371500.0,38.7316,38.7503,38.7191,38.7316,371500.0
2011-05-10 15:30:00,62.18,62.19,62.16,62.16,216500.0,38.7378,38.744,38.7254,38.7254,216500.0
2011-05-10 15:35:00,62.16,62.17,62.06,62.08,290000.0,38.7254,38.7316,38.6631,38.6755,290000.0
2011-05-10 15:40:00,62.08,62.1,62.04,62.09,321300.0,38.6755,38.688,38.6506,38.6817,321300.0
2011-05-10 15:45:00,62.08,62.14,62.08,62.14,109800.0,38.6755,38.7129,38.6755,38.7129,109800.0
2011-05-10 15:50:00,62.13,62.14,62.1,62.11,166700.0,38.7067,38.7129,38.688,38.6942,166700.0
2011-05-10 15:55:00,62.1,62.11,62.06,62.09,578600.0,38.688,38.6942,38.6631,38.6817,578600.0
2011-05-11 09:30:00,62.03,62.04,61.83,61.83,126400.0,38.6444,38.6506,38.5198,38.5198,126400.0
2011-05-11 09:35:00,61.83,61.96,61.76,61.96,107200.0,38.5198,38.6008,38.4762,38.6008,107200.0
2011-05-11 09:40:00,61.97,61.97,61.84,61.89,72800.0,38.607,38.607,38.526,38.5571,72800.0
2011-05-11 09:45:00,61.89,61.92,61.85,61.89,50300.0,38.5571,38.5758,38.5322,38.5571,50300.0
2011-05-11 09:50:00,61.89,61.9,61.83,61.85,83200.0,38.5571,38.5634,38.5198,38.5322,83200.0
2011-05-11 09:55:00,61.85,61.85,61.73,61.76,146300.0,38.5322,38.5322,38.4575,38.4762,146300.0
2011-05-11 10:00:00,61.75,61.76,61.63,61.64,133100.0,38.4699,38.4762,38.3952,38.4014,133100.0
2011-05-11 10:05:00,61.64,61.71,61.62,61.66,140600.0,38.4014,38.445,38.3889,38.4139,140600.0
2011-05-11 10:10:00,61.65,61.66,61.61,61.64,49000.0,38.4076,38.4139,38.3827,38.4014,49000.0
2011-05-11 10:15:00,61.63,61.76,61.62,61.75,32400.0,38.3952,38.4762,38.3889,38.4699,32400.0
2011-05-11 10:20:00,61.76,61.81,61.71,61.72,45000.0,38.4762,38.5073,38.445,38.4512,45000.0
2011-05-11 10:25:00,61.72,61.72,61.65,61.68,67500.0,38.4512,38.4512,38.4076,38.4263,67500.0
2011-05-11 10:30:00,61.67,61.67,61.59,61.64,68700.0,38.4201,38.4201,38.3702,38.4014,68700.0
2011-05-11 10:35:00,61.63,61.63,61.56,61.58,56800.0,38.3952,38.3952,38.3516,38.364,56800.0
2011-05-11 10:40:00,61.58,61.62,61.57,61.59,49300.0,38.364,38.3889,38.3578,38.3702,49300.0
2011-05-11 10:45:00,61.59,61.61,61.58,61.6,76400.0,38.3702,38.3827,38.364,38.3765,76400.0
2011-05-11 10:50:00,61.6,61.65,61.58,61.65,97200.0,38.3765,38.4076,38.364,38.4076,97200.0
2011-05-11 10:55:00,61.65,61.67,61.64,61.65,20400.0,38.4076,38.4201,38.4014,38.4076,20400.0
2011-05-11 11:00:00,61.65,61.71,61.63,61.7,120500.0,38.4076,38.445,38.3952,38.4388,120500.0
2011-05-11 11:05:00,61.71,61.71,61.63,61.65,48800.0,38.445,38.445,38.3952,38.4076,48800.0
2011-05-11 11:10:00,61.64,61.64,61.59,61.62,37500.0,38.4014,38.4014,38.3702,38.3889,37500.0
2011-05-11 11:15:00,61.62,61.64,61.6,61.64,45300.0,38.3889,38.4014,38.3765,38.4014,45300.0
2011-05-11 11:20:00,61.64,61.64,61.62,61.64,6200.0,38.4014,38.4014,38.3889,38.4014,6200.0
2011-05-11 11:25:00,61.64,61.64,61.61,61.62,48500.0,38.4014,38.4014,38.3827,38.3889,48500.0
2011-05-11 11:30:00,61.62,61.68,61.62,61.66,44100.0,38.3889,38.4263,38.3889,38.4139,44100.0
2011-05-11 11:35:00,61.64,61.64,61.61,61.62,59400.0,38.4014,38.4014,38.3827,38.3889,59400.0
2011-05-11 11:40:00,61.62,61.64,61.62,61.62,65700.0,38.3889,38.4014,38.3889,38.3889,65700.0
2011-05-11 11:45:00,61.62,61.62,61.55,61.56,50300.0,38.3889,38.3889,38.3453,38.3516,50300.0
2011-05-11 11:50:00,61.56,61.57,61.53,61.55,50000.0,38.3516,38.3578,38.3329,38.3453,50000.0
2011-05-11 11:55:00,61.55,61.57,61.47,61.53,205900.0,38.3453,38.3578,38.2955,38.3329,205900.0
2011-05-11 12:00:00,61.52,61.53,61.45,61.46,141200.0,38.3266,38.3329,38.283,38.2893,141200.0
2011-05-11 12:05:00,61.45,61.47,61.41,61.45,175200.0,38.283,38.2955,38.2581,38.283,175200.0
2011-05-11 12:10:00,61.44,61.44,61.37,61.38,165100.0,38.2768,38.2768,38.2332,38.2394,165100.0
2011-05-11 12:15:00,61.38,61.38,61.23,61.33,310000.0,38.2394,38.2394,38.146,38.2083,310000.0
2011-05-11 12:20:00,61.32,61.43,61.31,61.36,267400.0,38.202,38.2706,38.1958,38.227,267400.0
2011-05-11 12:25:00,61.36,61.42,61.34,61.4,41000.0,38.227,38.2643,38.2145,38.2519,41000.0
2011-05-11 12:30:00,61.4,61.41,61.35,61.4,55600.0,38.2519,38.2581,38.2207,38.2519,55600.0
2011-05-11 12:35:00,61.4,61.54,61.4,61.51,69500.0,38.2519,38.3391,38.2519,38.3204,69500.0
2011-05-11 12:40:00,61.5,61.54,61.43,61.46,50500.0,38.3142,38.3391,38.2706,38.2893,50500.0
2011-05-11 12:45:00,61.46,61.46,61.34,61.36,38800.0,38.2893,38.2893,38.2145,38.227,38800.0
2011-05-11 12:50:00,61.36,61.44,61.35,61.44,61300.0,38.227,38.2768,38.2207,38.2768,61300.0
2011-05-11 12:55:00,61.43,61.51,61.42,61.5,110000.0,38.2706,38.3204,38.2643,38.3142,110000.0
2011-05-11 13:00:00,61.5,61.54,61.45,61.46,78000.0,38.3142,38.3391,38.283,38.2893,78000.0
2011-05-11 13:05:00,61.47,61.47,61.41,61.42,44800.0,38.2955,38.2955,38.2581,38.2643,44800.0
2011-05-11 13:10:00,61.41,61.45,61.41,61.43,51000.0,38.2581,38.283,38.2581,38.2706,51000.0
2011-05-11 13:15:00,61.43,61.46,61.4,61.45,94800.0,38.2706,38.2893,38.2519,38.283,94800.0
2011-05-11 13:20:00,61.45,61.52,61.44,61.52,46100.0,38.283,38.3266,38.2768,38.3266,46100.0
2011-05-11 13:25:00,61.52,61.53,61.44,61.44,131100.0,38.3266,38.3329,38.2768,38.2768,131100.0
2011-05-11 13:30:00,61.44,61.44,61.37,61.37,88900.0,38.2768,38.2768,38.2332,38.2332,88900.0
2011-05-11 13:35:00,61.36,61.41,61.32,61.39,183500.0,38.227,38.2581,38.202,38.2456,183500.0
2011-05-11 13:40:00,61.38,61.42,61.35,61.41,41400.0,38.2394,38.2643,38.2207,38.2581,41400.0
2011-05-11 13:45:00,61.41,61.42,61.35,61.39,39000.0,38.2581,38.2643,38.2207,38.2456,39000.0
2011-05-11 13:50:00,61.39,61.4,61.36,61.36,23600.0,38.2456,38.2519,38.227,38.227,23600.0
2011-05-11 13:55:00,61.37,61.38,61.33,61.37,48700.0,38.2332,38.2394,38.2083,38.2332,48700.0
2011-05-11 14:00:00,61.36,61.42,61.35,61.36,71000.0,38.227,38.2643,38.2207,38.227,71000.0
2011-05-11 14:05:00,61.35,61.38,61.3,61.33,28700.0,38.2207,38.2394,38.1896,38.2083,28700.0
2011-05-11 14:10:00,61.32,61.37,61.31,61.32,14700.0,38.202,38.2332,38.1958,38.202,14700.0
2011-05-11 14:15:00,61.32,61.36,61.32,61.35,17700.0,38.202,38.227,38.202,38.2207,17700.0
2011-05-11 14:20:00,61.34,61.34,61.29,61.3,89900.0,38.2145,38.2145,38.1833,38.1896,89900.0
2011-05-11 14:25:00,61.3,61.35,61.28,61.35,77300.0,38.1896,38.2207,38.1771,38.2207,77300.0
2011-05-11 14:30:00,61.34,61.4,61.34,61.36,68800.0,38.2145,38.2519,38.2145,38.227,68800.0
2011-05-11 14:35:00,61.36,61.43,61.36,61.42,73600.0,38.227,38.2706,38.227,38.2643,73600.0
2011-05-11 14:40:00,61.43,61.45,61.4,61.4,26300.0,38.2706,38.283,38.2519,38.2519,26300.0
2011-05-11 14:45:00,61.39,61.42,61.37,61.4,47100.0,38.2456,38.2643,38.2332,38.2519,47100.0
2011-05-11 14:50:00,61.39,61.39,61.34,61.35,35800.0,38.2456,38.2456,38.2145,38.2207,35800.0
2011-05-11 14:55:00,61.35,61.39,61.34,61.35,34400.0,38.2207,38.2456,38.2145,38.2207,34400.0
2011-05-11 15:00:00,61.34,61.37,61.32,61.37,114000.0,38.2145,38.2332,38.202,38.2332,114000.0
2011-05-11 15:05:00,61.36,61.39,61.35,61.36,22400.0,38.227,38.2456,38.2207,38.227,22400.0
2011-05-11 15:10:00,61.35,61.36,61.33,61.36,27400.0,38.2207,38.227,38.2083,38.227,27400.0
2011-05-11 15:15:00,61.35,61.41,61.35,61.4,70300.0,38.2207,38.2581,38.2207,38.2519,70300.0
2011-05-11 15:20:00,61.41,61.5,61.4,61.5,48300.0,38.2581,38.3142,38.2519,38.3142,48300.0
2011-05-11 15:25:00,61.51,61.52,61.49,61.49,75000.0,38.3204,38.3266,38.3079,38.3079,75000.0
2011-05-11 15:30:00,61.5,61.51,61.45,61.45,57500.0,38.3142,38.3204,38.283,38.283,57500.0
2011-05-11 15:35:00,61.44,61.45,61.38,61.38,106600.0,38.2768,38.283,38.2394,38.2394,106600.0
2011-05-11 15:40:00,61.39,61.42,61.35,61.37,137600.0,38.2456,38.2643,38.2207,38.2332,137600.0
2011-05-11 15:45:00,61.37,61.38,61.3,61.36,270600.0,38.2332,38.2394,38.1896,38.227,270600.0
2011-05-11 15:50:00,61.36,61.41,61.35,61.39,204200.0,38.227,38.2581,38.2207,38.2456,204200.0
2011-05-11 15:55:00,61.38,61.41,61.35,61.38,367900.0,38.2394,38.2581,38.2207,38.2394,367900.0
2011-05-12 09:30:00,61.14,61.21,61.08,61.17,99500.0,38.0899,38.1335,38.0525,38.1086,99500.0
2011-05-12 09:35:00,61.18,61.19,60.93,60.93,158900.0,38.1148,38.121,37.9591,37.9591,158900.0
2011-05-12 09:40:00,60.93,61.11,60.92,60.95,224100.0,37.9591,38.0712,37.9528,37.9715,224100.0
2011-05-12 09:45:00,60.94,60.98,60.87,60.92,107900.0,37.9653,37.9902,37.9217,37.9528,107900.0
2011-05-12 09:50:00,60.92,60.98,60.9,60.91,105300.0,37.9528,37.9902,37.9404,37.9466,105300.0
2011-05-12 09:55:00,60.9,60.91,60.81,60.84,85100.0,37.9404,37.9466,37.8843,37.903,85100.0
2011-05-12 10:00:00,60.85,60.88,60.78,60.81,118800.0,37.9092,37.9279,37.8656,37.8843,118800.0
2011-05-12 10:05:00,60.81,60.96,60.74,60.95,132500.0,37.8843,37.9778,37.8407,37.9715,132500.0
2011-05-12 10:10:00,60.95,61.1,60.95,61.1,92900.0,37.9715,38.065,37.9715,38.065,92900.0
2011-05-12 10:15:00,61.11,61.15,60.93,60.94,53900.0,38.0712,38.0961,37.9591,37.9653,53900.0
2011-05-12 10:20:00,60.95,60.97,60.86,60.88,51100.0,37.9715,37.984,37.9155,37.9279,51100.0
2011-05-12 10:25:00,60.88,60.92,60.86,60.87,71100.0,37.9279,37.9528,37.9155,37.9217,71100.0
2011-05-12 10:30:00,60.87,60.96,60.86,60.93,47500.0,37.9217,37.9778,37.9155,37.9591,47500.0
2011-05-12 10:35:00,60.93,60.98,60.92,60.98,45500.0,37.9591,37.9902,37.9528,37.9902,45500.0
2011-05-12 10:40:00,60.98,61.0,60.91,60.91,56400.0,37.9902,38.0027,37.9466,37.9466,56400.0
2011-05-12 10:45:00,60.91,60.97,60.91,60.97,21500.0,37.9466,37.984,37.9466,37.984,21500.0
2011-05-12 10:50:00,60.98,60.99,60.87,60.89,37500.0,37.9902,37.9964,37.9217,37.9341,37500.0
2011-05-12 10:55:00,60.88,60.91,60.86,60.87,29000.0,37.9279,37.9466,37.9155,37.9217,29000.0
2011-05-12 11:00:00,60.87,60.92,60.83,60.92,102100.0,37.9217,37.9528,37.8968,37.9528,102100.0
2011-05-12 11:05:00,60.91,60.92,60.84,60.84,55100.0,37.9466,37.9528,37.903,37.903,55100.0
2011-05-12 11:10:00,60.84,60.96,60.83,60.95,28800.0,37.903,37.9778,37.8968,37.9715,28800.0
2011-05-12 11:15:00,60.95,60.96,60.92,60.96,21800.0,37.9715,37.9778,37.9528,37.9778,21800.0
2011-05-12 11:20:00,60.96,61.01,60.94,61.01,21200.0,37.9778,38.0089,37.9653,38.0089,21200.0
2011-05-12 11:25:00,61.01,61.12,61.01,61.1,26400.0,38.0089,38.0774,38.0089,38.065,26400.0
2011-05-12 11:30:00,61.11,61.15,61.11,61.13,51900.0,38.0712,38.0961,38.0712,38.0837,51900.0
2011-05-12 11:35:00,61.13,61.17,61.12,61.13,66500.0,38.0837,38.1086,38.0774,38.0837,66500.0
2011-05-12 11:40:00,61.14,61.23,61.14,61.21,44000.0,38.0899,38.146,38.0899,38.1335,44000.0
2011-05-12 11:45:00,61.21,61.21,61.17,61.2,19200.0,38.1335,38.1335,38.1086,38.1273,19200.0
2011-05-12 11:50:00,61.2,61.28,61.2,61.26,32900.0,38.1273,38.1771,38.1273,38.1647,32900.0
2011-05-12 11:55:00,61.27,61.29,61.19,61.2,93200.0,38.1709,38.1833,38.121,38.1273,93200.0
2011-05-12 12:00:00,61.21,61.24,61.2,61.24,9800.0,38.1335,38.1522,38.1273,38.1522,9800.0
2011-05-12 12:05:00,61.24,61.24,61.17,61.2,53600.0,38.1522,38.1522,38.1086,38.1273,53600.0
2011-05-12 12:10:00,61.2,61.2,61.15,61.16,19300.0,38.1273,38.1273,38.0961,38.1024,19300.0
2011-05-12 12:15:00,61.15,61.15,61.13,61.14,14900.0,38.0961,38.0961,38.0837,38.0899,14900.0
2011-05-12 12:20:00,61.14,61.2,61.14,61.19,14100.0,38.0899,38.1273,38.0899,38.121,14100.0
2011-05-12 12:25:00,61.19,61.2,61.18,61.2,9400.0,38.121,38.1273,38.1148,38.1273,9400.0
2011-05-12 12:30:00,61.21,61.25,61.21,61.24,16800.0,38.1335,38.1584,38.1335,38.1522,16800.0
2011-05-12 12:35:00,61.24,61.25,61.21,61.21,16300.0,38.1522,38.1584,38.1335,38.1335,16300.0
2011-05-12 12:40:00,61.21,61.22,61.13,61.15,31500.0,38.1335,38.1397,38.0837,38.0961,31500.0
2011-05-12 12:45:00,61.15,61.22,61.15,61.21,176300.0,38.0961,38.1397,38.0961,38.1335,176300.0
2011-05-12 12:50:00,61.21,61.23,61.19,61.21,25800.0,38.1335,38.146,38.121,38.1335,25800.0
2011-05-12 12:55:00,61.22,61.32,61.21,61.31,114300.0,38.1397,38.202,38.1335,38.1958,114300.0
2011-05-12 13:00:00,61.31,61.47,61.31,61.46,139100.0,38.1958,38.2955,38.1958,38.2893,139100.0
2011-05-12 13:05:00,61.46,61.48,61.4,61.4,34600.0,38.2893,38.3017,38.2519,38.2519,34600.0
2011-05-12 13:10:00,61.4,61.45,61.38,61.45,93700.0,38.2519,38.283,38.2394,38.283,93700.0
2011-05-12 13:15:00,61.45,61.48,61.43,61.47,68100.0,38.283,38.3017,38.2706,38.2955,68100.0
2011-05-12 13:20:00,61.47,61.53,61.46,61.53,71800.0,38.2955,38.3329,38.2893,38.3329,71800.0
2011-05-12 13:25:00,61.52,61.53,61.45,61.46,24700.0,38.3266,38.3329,38.283,38.2893,24700.0
2011-05-12 13:30:00,61.46,61.46,61.42,61.42,41800.0,38.2893,38.2893,38.2643,38.2643,41800.0
2011-05-12 13:35:00,61.43,61.54,61.41,61.51,143700.0,38.2706,38.3391,38.2581,38.3204,143700.0
2011-05-12 13:40:00,61.52,61.52,61.43,61.43,51100.0,38.3266,38.3266,38.2706,38.2706,51100.0
2011-05-12 13:45:00,61.43,61.43,61.38,61.39,40900.0,38.2706,38.2706,38.2394,38.2456,40900.0
2011-05-12 13:50:00,61.4,61.44,61.36,61.44,43300.0,38.2519,38.2768,38.227,38.2768,43300.0
2011-05-12 13:55:00,61.43,61.47,61.39,61.46,144600.0,38.2706,38.2955,38.2456,38.2893,144600.0
2011-05-12 14:00:00,61.47,61.48,61.45,61.46,15400.0,38.2955,38.3017,38.283,38.2893,15400.0
2011-05-12 14:05:00,61.46,61.54,61.46,61.48,59500.0,38.2893,38.3391,38.2893,38.3017,59500.0
2011-05-12 14:10:00,61.49,61.52,61.44,61.44,37000.0,38.3079,38.3266,38.2768,38.2768,37000.0
2011-05-12 14:15:00,61.44,61.47,61.43,61.45,55200.0,38.2768,38.2955,38.2706,38.283,55200.0
2011-05-12 14:20:00,61.44,61.44,61.38,61.39,43300.0,38.2768,38.2768,38.2394,38.2456,43300.0
2011-05-12 14:25:00,61.39,61.42,61.38,61.42,40300.0,38.2456,38.2643,38.2394,38.2643,40300.0
2011-05-12 14:30:00,61.42,61.42,61.35,61.42,25900.0,38.2643,38.2643,38.2207,38.2643,25900.0
2011-05-12 14:35:00,61.42,61.44,61.41,61.41,32800.0,38.2643,38.2768,38.2581,38.2581,32800.0
2011-05-12 14:40:00,61.41,61.42,61.39,61.41,25100.0,38.2581,38.2643,38.2456,38.2581,25100.0
2011-05-12 14:45:00,61.41,61.46,61.4,61.43,39100.0,38.2581,38.2893,38.2519,38.2706,39100.0
2011-05-12 14:50:00,61.42,61.42,61.33,61.33,51000.0,38.2643,38.2643,38.2083,38.2083,51000.0
2011-05-12 14:55:00,61.33,61.34,61.29,61.3,40300.0,38.2083,38.2145,38.1833,38.1896,40300.0
2011-05-12 15:00:00,61.3,61.32,61.26,61.29,66100.0,38.1896,38.202,38.1647,38.1833,66100.0
2011-05-12 15:05:00,61.29,61.35,61.29,61.34,55200.0,38.1833,38.2207,38.1833,38.2145,55200.0
2011-05-12 15:10:00,61.34,61.35,61.3,61.3,56000.0,38.2145,38.2207,38.1896,38.1896,56000.0
2011-05-12 15:15:00,61.3,61.37,61.3,61.35,62700.0,38.1896,38.2332,38.1896,38.2207,62700.0
2011-05-12 15:20:00,61.36,61.39,61.3,61.3,125900.0,38.227,38.2456,38.1896,38.1896,125900.0
2011-05-12 15:25:00,61.29,61.32,61.26,61.31,70000.0,38.1833,38.202,38.1647,38.1958,70000.0
2011-05-12 15:30:00,61.31,61.34,61.28,61.33,74300.0,38.1958,38.2145,38.1771,38.2083,74300.0
2011-05-12 15:35:00,61.32,61.33,61.27,61.33,146000.0,38.202,38.2083,38.1709,38.2083,146000.0
2011-05-12 15:40:00,61.34,61.34,61.27,61.31,101900.0,38.2145,38.2145,38.1709,38.1958,101900.0
2011-05-12 15:45:00,61.32,61.4,61.32,61.38,153100.0,38.202,38.2519,38.202,38.2394,153100.0
2011-05-12 15:50:00,61.38,61.42,61.37,61.39,66700.0,38.2394,38.2643,38.2332,38.2456,66700.0
2011-05-12 15:55:00,61.39,61.39,61.36,61.39,173500.0,38.2456,38.2456,38.227,38.2456,173500.0
2011-05-13 09:30:00,61.41,61.53,61.36,61.4,59500.0,38.2581,38.3329,38.227,38.2519,59500.0
2011-05-13 09:35:00,61.39,61.39,61.27,61.33,79600.0,38.2456,38.2456,38.1709,38.2083,79600.0
2011-05-13 09:40:00,61.32,61.37,61.25,61.3,100700.0,38.202,38.2332,38.1584,38.1896,100700.0
2011-05-13 09:45:00,61.31,61.31,61.21,61.21,69600.0,38.1958,38.1958,38.1335,38.1335,69600.0
2011-05-13 09:50:00,61.21,61.25,61.16,61.23,49100.0,38.1335,38.1584,38.1024,38.146,49100.0
2011-05-13 09:55:00,61.23,61.29,61.19,61.19,47400.0,38.146,38.1833,38.121,38.121,47400.0
2011-05-13 10:00:00,61.2,61.24,61.1,61.11,96900.0,38.1273,38.1522,38.065,38.0712,96900.0
2011-05-13 10:05:00,61.11,61.15,61.03,61.07,47600.0,38.0712,38.0961,38.0214,38.0463,47600.0
2011-05-13 10:10:00,61.06,61.14,61.04,61.09,36400.0,38.0401,38.0899,38.0276,38.0587,36400.0
2011-05-13 10:15:00,61.09,61.26,61.09,61.18,118900.0,38.0587,38.1647,38.0587,38.1148,118900.0
2011-05-13 10:20:00,61.19,61.2,61.11,61.11,27100.0,38.121,38.1273,38.0712,38.0712,27100.0
2011-05-13 10:25:00,61.13,61.14,61.07,61.08,28500.0,38.0837,38.0899,38.0463,38.0525,28500.0
2011-05-13 10:30:00,61.08,61.23,61.08,61.21,32000.0,38.0525,38.146,38.0525,38.1335,32000.0
2011-05-13 10:35:00,61.23,61.26,61.18,61.21,18600.0,38.146,38.1647,38.1148,38.1335,18600.0
2011-05-13 10:40:00,61.22,61.28,61.19,61.19,28000.0,38.1397,38.1771,38.121,38.121,28000.0
2011-05-13 10:45:00,61.19,61.21,61.13,61.2,38200.0,38.121,38.1335,38.0837,38.1273,38200.0
2011-05-13 10:50:00,61.2,61.23,61.15,61.22,36400.0,38.1273,38.146,38.0961,38.1397,36400.0
2011-05-13 10:55:00,61.22,61.22,61.11,61.12,15400.0,38.1397,38.1397,38.0712,38.0774,15400.0
2011-05-13 11:00:00,61.12,61.12,61.0,61.0,87200.0,38.0774,38.0774,38.0027,38.0027,87200.0
2011-05-13 11:05:00,61.0,61.03,60.95,61.01,57300.0,38.0027,38.0214,37.9715,38.0089,57300.0
2011-05-13 11:10:00,61.01,61.02,60.94,61.01,39100.0,38.0089,38.0151,37.9653,38.0089,39100.0
2011-05-13 11:15:00,61.01,61.04,60.94,60.95,108100.0,38.0089,38.0276,37.9653,37.9715,108100.0
2011-05-13 11:20:00,60.95,60.96,60.87,60.93,106300.0,37.9715,37.9778,37.9217,37.9591,106300.0
2011-05-13 11:25:00,60.94,60.95,60.87,60.89,33000.0,37.9653,37.9715,37.9217,37.9341,33000.0
2011-05-13 11:30:00,60.87,60.96,60.86,60.9,19000.0,37.9217,37.9778,37.9155,37.9404,19000.0
2011-05-13 11:35:00,60.9,60.95,60.9,60.91,44500.0,37.9404,37.9715,37.9404,37.9466,44500.0
2011-05-13 11:40:00,60.91,60.93,60.83,60.86,23600.0,37.9466,37.9591,37.8968,37.9155,23600.0
2011-05-13 11:45:00,60.86,60.89,60.81,60.83,36600.0,37.9155,37.9341,37.8843,37.8968,36600.0
2011-05-13 11:50:00,60.84,60.9,60.83,60.85,18300.0,37.903,37.9404,37.8968,37.9092,18300.0
2011-05-13 11:55:00,60.86,60.9,60.81,60.83,31200.0,37.9155,37.9404,37.8843,37.8968,31200.0
2011-05-13 12:00:00,60.83,60.88,60.82,60.85,80100.0,37.8968,37.9279,37.8905,37.9092,80100.0
2011-05-13 12:05:00,60.85,60.88,60.79,60.79,27400.0,37.9092,37.9279,37.8718,37.8718,27400.0
2011-05-13 12:10:00,60.79,60.82,60.7,60.7,49600.0,37.8718,37.8905,37.8158,37.8158,49600.0
2011-05-13 12:15:00,60.7,60.81,60.68,60.81,77600.0,37.8158,37.8843,37.8033,37.8843,77600.0
2011-05-13 12:20:00,60.81,60.83,60.75,60.8,75900.0,37.8843,37.8968,37.8469,37.8781,75900.0
2011-05-13 12:25:00,60.8,60.81,60.75,60.81,24000.0,37.8781,37.8843,37.8469,37.8843,24000.0
2011-05-13 12:30:00,60.82,60.89,60.81,60.88,48400.0,37.8905,37.9341,37.8843,37.9279,48400.0
2011-05-13 12:35:00,60.89,60.92,60.85,60.85,40400.0,37.9341,37.9528,37.9092,37.9092,40400.0
2011-05-13 12:40:00,60.86,60.88,60.84,60.87,50500.0,37.9155,37.9279,37.903,37.9217,50500.0
2011-05-13 12:45:00,60.87,60.91,60.84,60.89,23500.0,37.9217,37.9466,37.903,37.9341,23500.0
2011-05-13 12:50:00,60.89,60.92,60.86,60.88,27600.0,37.9341,37.9528,37.9155,37.9279,27600.0
2011-05-13 12:55:00,60.89,60.91,60.82,60.84,76900.0,37.9341,37.9466,37.8905,37.903,76900.0
2011-05-13 13:00:00,60.86,60.86,60.82,60.86,40800.0,37.9155,37.9155,37.8905,37.9155,40800.0
2011-05-13 13:05:00,60.86,60.88,60.82,60.85,44800.0,37.9155,37.9279,37.8905,37.9092,44800.0
2011-05-13 13:10:00,60.85,60.88,60.82,60.84,42500.0,37.9092,37.9279,37.8905,37.903,42500.0
2011-05-13 13:15:00,60.84,60.86,60.83,60.84,15700.0,37.903,37.9155,37.8968,37.903,15700.0
2011-05-13 13:20:00,60.85,60.9,60.85,60.85,45400.0,37.9092,37.9404,37.9092,37.9092,45400.0
2011-05-13 13:25:00,60.86,60.87,60.8,60.81,61300.0,37.9155,37.9217,37.8781,37.8843,61300.0
2011-05-13 13:30:00,60.83,60.84,60.79,60.81,15100.0,37.8968,37.903,37.8718,37.8843,15100.0
2011-05-13 13:35:00,60.82,60.82,60.75,60.76,35700.0,37.8905,37.8905,37.8469,37.8532,35700.0
2011-05-13 13:40:00,60.76,60.77,60.73,60.77,11600.0,37.8532,37.8594,37.8345,37.8594,11600.0
2011-05-13 13:45:00,60.76,60.81,60.75,60.8,16600.0,37.8532,37.8843,37.8469,37.8781,16600.0
2011-05-13 13:50:00,60.81,60.81,60.76,60.76,27100.0,37.8843,37.8843,37.8532,37.8532,27100.0
2011-05-13 13:55:00,60.76,60.8,60.76,60.8,23500.0,37.8532,37.8781,37.8532,37.8781,23500.0
2011-05-13 14:00:00,60.8,60.82,60.76,60.82,33900.0,37.8781,37.8905,37.8532,37.8905,33900.0
2011-05-13 14:05:00,60.81,60.86,60.8,60.85,22600.0,37.8843,37.9155,37.8781,37.9092,22600.0
2011-05-13 14:10:00,60.86,60.89,60.85,60.89,34400.0,37.9155,37.9341,37.9092,37.9341,34400.0
2011-05-13 14:15:00,60.89,60.91,60.87,60.89,17800.0,37.9341,37.9466,37.9217,37.9341,17800.0
2011-05-13 14:20:00,60.89,61.0,60.89,60.98,38600.0,37.9341,38.0027,37.9341,37.9902,38600.0
2011-05-13 14:25:00,60.97,61.0,60.97,61.0,19100.0,37.984,38.0027,37.984,38.0027,19100.0
2011-05-13 14:30:00,61.01,61.05,60.99,61.01,33300.0,38.0089,38.0338,37.9964,38.0089,33300.0
2011-05-13 14:35:00,61.0,61.03,60.96,61.02,44200.0,38.0027,38.0214,37.9778,38.0151,44200.0
2011-05-13 14:40:00,61.01,61.03,60.99,60.99,18400.0,38.0089,38.0214,37.9964,37.9964,18400.0
2011-05-13 14:45:00,61.0,61.03,60.97,60.99,52500.0,38.0027,38.0214,37.984,37.9964,52500.0
2011-05-13 14:50:00,60.98,61.01,60.97,60.98,69900.0,37.9902,38.0089,37.984,37.9902,69900.0
2011-05-13 14:55:00,60.98,60.98,60.92,60.94,13800.0,37.9902,37.9902,37.9528,37.9653,13800.0
2011-05-13 15:00:00,60.95,60.96,60.92,60.93,24900.0,37.9715,37.9778,37.9528,37.9591,24900.0
2011-05-13 15:05:00,60.93,61.03,60.93,61.01,145400.0,37.9591,38.0214,37.9591,38.0089,145400.0
2011-05-13 15:10:00,61.01,61.03,61.0,61.01,24500.0,38.0089,38.0214,38.0027,38.0089,24500.0
2011-05-13 15:15:00,61.02,61.04,60.95,60.95,49100.0,38.0151,38.0276,37.9715,37.9715,49100.0
2011-05-13 15:20:00,60.95,60.97,60.91,60.93,57400.0,37.9715,37.984,37.9466,37.9591,57400.0
2011-05-13 15:25:00,60.93,60.93,60.86,60.88,62800.0,37.9591,37.9591,37.9155,37.9279,62800.0
2011-05-13 15:30:00,60.89,60.93,60.88,60.92,49700.0,37.9341,37.9591,37.9279,37.9528,49700.0
2011-05-13 15:35:00,60.92,60.96,60.9,60.91,77400.0,37.9528,37.9778,37.9404,37.9466,77400.0
2011-05-13 15:40:00,60.91,60.91,60.86,60.86,51100.0,37.9466,37.9466,37.9155,37.9155,51100.0
2011-05-13 15:45:00,60.86,60.86,60.75,60.8,237700.0,37.9155,37.9155,37.8469,37.8781,237700.0
2011-05-13 15:50:00,60.8,60.82,60.77,60.8,229100.0,37.8781,37.8905,37.8594,37.8781,229100.0
2011-05-13 15:55:00,60.79,60.8,60.77,60.8,346200.0,37.8718,37.8781,37.8594,37.8781,346200.0
2011-05-16 09:30:00,60.57,60.68,60.5,60.57,104800.0,37.7348,37.8033,37.6912,37.7348,104800.0
2011-05-16 09:35:00,60.57,60.78,60.56,60.76,147300.0,37.7348,37.8656,37.7286,37.8532,147300.0
2011-05-16 09:40:00,60.76,60.81,60.72,60.78,54900.0,37.8532,37.8843,37.8282,37.8656,54900.0
2011-05-16 09:45:00,60.78,60.79,60.73,60.78,35400.0,37.8656,37.8718,37.8345,37.8656,35400.0
2011-05-16 09:50:00,60.79,60.85,60.73,60.85,101700.0,37.8718,37.9092,37.8345,37.9092,101700.0
2011-05-16 09:55:00,60.86,60.95,60.85,60.94,43100.0,37.9155,37.9715,37.9092,37.9653,43100.0
2011-05-16 10:00:00,60.95,61.22,60.93,61.21,100900.0,37.9715,38.1397,37.9591,38.1335,100900.0
2011-05-16 10:05:00,61.2,61.32,61.16,61.25,61100.0,38.1273,38.202,38.1024,38.1584,61100.0
2011-05-16 10:10:00,61.25,61.31,61.17,61.17,118900.0,38.1584,38.1958,38.1086,38.1086,118900.0
2011-05-16 10:15:00,61.17,61.23,61.14,61.22,58100.0,38.1086,38.146,38.0899,38.1397,58100.0
2011-05-16 10:20:00,61.23,61.29,61.2,61.23,47200.0,38.146,38.1833,38.1273,38.146,47200.0
2011-05-16 10:25:00,61.23,61.24,61.14,61.18,97600.0,38.146,38.1522,38.0899,38.1148,97600.0
2011-05-16 10:30:00,61.18,61.19,61.13,61.18,66400.0,38.1148,38.121,38.0837,38.1148,66400.0
2011-05-16 10:35:00,61.18,61.21,61.1,61.13,62200.0,38.1148,38.1335,38.065,38.0837,62200.0
2011-05-16 10:40:00,61.13,61.21,61.12,61.2,108200.0,38.0837,38.1335,38.0774,38.1273,108200.0
2011-05-16 10:45:00,61.2,61.25,61.2,61.21,76500.0,38.1273,38.1584,38.1273,38.1335,76500.0
2011-05-16 10:50:00,61.21,61.26,61.19,61.23,197700.0,38.1335,38.1647,38.121,38.146,197700.0
2011-05-16 10:55:00,61.23,61.25,61.15,61.19,186600.0,38.146,38.1584,38.0961,38.121,186600.0
2011-05-16 11:00:00,61.2,61.3,61.19,61.29,76200.0,38.1273,38.1896,38.121,38.1833,76200.0
2011-05-16 11:05:00,61.29,61.32,61.24,61.24,64500.0,38.1833,38.202,38.1522,38.1522,64500.0
2011-05-16 11:10:00,61.24,61.32,61.24,61.31,44700.0,38.1522,38.202,38.1522,38.1958,44700.0
2011-05-16 11:15:00,61.3,61.3,61.23,61.24,68500.0,38.1896,38.1896,38.146,38.1522,68500.0
2011-05-16 11:20:00,61.24,61.27,61.22,61.23,35600.0,38.1522,38.1709,38.1397,38.146,35600.0
2011-05-16 11:25:00,61.23,61.23,61.18,61.19,69800.0,38.146,38.146,38.1148,38.121,69800.0
2011-05-16 11:30:00,61.19,61.23,61.18,61.21,49400.0,38.121,38.146,38.1148,38.1335,49400.0
2011-05-16 11:35:00,61.2,61.22,61.19,61.21,18200.0,38.1273,38.1397,38.121,38.1335,18200.0
2011-05-16 11:40:00,61.22,61.22,61.16,61.17,74200.0,38.1397,38.1397,38.1024,38.1086,74200.0
2011-05-16 11:45:00,61.16,61.17,61.11,61.12,42000.0,38.1024,38.1086,38.0712,38.0774,42000.0
2011-05-16 11:50:00,61.13,61.17,61.13,61.15,25200.0,38.0837,38.1086,38.0837,38.0961,25200.0
2011-05-16 11:55:00,61.14,61.21,61.13,61.21,29300.0,38.0899,38.1335,38.0837,38.1335,29300.0
2011-05-16 12:00:00,61.21,61.24,61.19,61.21,21000.0,38.1335,38.1522,38.121,38.1335,21000.0
2011-05-16 12:05:00,61.2,61.22,61.11,61.14,132300.0,38.1273,38.1397,38.0712,38.0899,132300.0
2011-05-16 12:10:00,61.13,61.14,61.08,61.11,72300.0,38.0837,38.0899,38.0525,38.0712,72300.0
2011-05-16 12:15:00,61.12,61.16,61.09,61.14,34600.0,38.0774,38.1024,38.0587,38.0899,34600.0
2011-05-16 12:20:00,61.15,61.17,61.15,61.17,14700.0,38.0961,38.1086,38.0961,38.1086,14700.0
2011-05-16 12:25:00,61.17,61.18,61.14,61.16,10300.0,38.1086,38.1148,38.0899,38.1024,10300.0
2011-05-16 12:30:00,61.15,61.21,61.14,61.21,20300.0,38.0961,38.1335,38.0899,38.1335,20300.0
2011-05-16 12:35:00,61.2,61.21,61.17,61.2,17300.0,38.1273,38.1335,38.1086,38.1273,17300.0
2011-05-16 12:40:00,61.2,61.23,61.17,61.17,27700.0,38.1273,38.146,38.1086,38.1086,27700.0
2011-05-16 12:45:00,61.17,61.17,61.13,61.14,17300.0,38.1086,38.1086,38.0837,38.0899,17300.0
2011-05-16 12:50:00,61.14,61.15,61.06,61.07,24700.0,38.0899,38.0961,38.0401,38.0463,24700.0
2011-05-16 12:55:00,61.07,61.08,61.04,61.04,33500.0,38.0463,38.0525,38.0276,38.0276,33500.0
2011-05-16 13:00:00,61.03,61.05,60.99,61.04,24600.0,38.0214,38.0338,37.9964,38.0276,24600.0
2011-05-16 13:05:00,61.04,61.07,61.03,61.05,24400.0,38.0276,38.0463,38.0214,38.0338,24400.0
2011-05-16 13:10:00,61.05,61.07,61.01,61.06,30700.0,38.0338,38.0463,38.0089,38.0401,30700.0
2011-05-16 13:15:00,61.06,61.09,61.03,61.09,50600.0,38.0401,38.0587,38.0214,38.0587,50600.0
2011-05-16 13:20:00,61.09,61.14,61.09,61.14,33400.0,38.0587,38.0899,38.0587,38.0899,33400.0
2011-05-16 13:25:00,61.13,61.15,61.12,61.13,54700.0,38.0837,38.0961,38.0774,38.0837,54700.0
2011-05-16 13:30:00,61.13,61.2,61.13,61.19,57300.0,38.0837,38.1273,38.0837,38.121,57300.0
2011-05-16 13:35:00,61.2,61.22,61.18,61.21,36500.0,38.1273,38.1397,38.1148,38.1335,36500.0
2011-05-16 13:40:00,61.21,61.25,61.21,61.24,28900.0,38.1335,38.1584,38.1335,38.1522,28900.0
2011-05-16 13:45:00,61.24,61.26,61.21,61.23,37300.0,38.1522,38.1647,38.1335,38.146,37300.0
2011-05-16 13:50:00,61.24,61.25,61.2,61.21,24000.0,38.1522,38.1584,38.1273,38.1335,24000.0
2011-05-16 13:55:00,61.2,61.21,61.16,61.16,25800.0,38.1273,38.1335,38.1024,38.1024,25800.0
2011-05-16 14:00:00,61.16,61.21,61.15,61.21,25100.0,38.1024,38.1335,38.0961,38.1335,25100.0
2011-05-16 14:05:00,61.21,61.27,61.21,61.25,23600.0,38.1335,38.1709,38.1335,38.1584,23600.0
2011-05-16 14:10:00,61.24,61.29,61.24,61.29,66400.0,38.1522,38.1833,38.1522,38.1833,66400.0
2011-05-16 14:15:00,61.29,61.3,61.22,61.23,21200.0,38.1833,38.1896,38.1397,38.146,21200.0
2011-05-16 14:20:00,61.24,61.26,61.18,61.2,17100.0,38.1522,38.1647,38.1148,38.1273,17100.0
2011-05-16 14:25:00,61.19,61.2,61.1,61.1,46100.0,38.121,38.1273,38.065,38.065,46100.0
2011-05-16 14:30:00,61.1,61.17,61.1,61.12,32500.0,38.065,38.1086,38.065,38.0774,32500.0
2011-05-16 14:35:00,61.11,61.12,61.04,61.09,65700.0,38.0712,38.0774,38.0276,38.0587,65700.0
2011-05-16 14:40:00,61.08,61.11,61.01,61.06,81100.0,38.0525,38.0712,38.0089,38.0401,81100.0
2011-05-16 14:45:00,61.06,61.12,61.04,61.12,26700.0,38.0401,38.0774,38.0276,38.0774,26700.0
2011-05-16 14:50:00,61.12,61.15,61.06,61.07,22100.0,38.0774,38.0961,38.0401,38.0463,22100.0
2011-05-16 14:55:00,61.07,61.12,61.07,61.09,28800.0,38.0463,38.0774,38.0463,38.0587,28800.0
2011-05-16 15:00:00,61.09,61.16,61.09,61.15,17000.0,38.0587,38.1024,38.0587,38.0961,17000.0
2011-05-16 15:05:00,61.14,61.18,61.14,61.16,72900.0,38.0899,38.1148,38.0899,38.1024,72900.0
2011-05-16 15:10:00,61.15,61.16,61.07,61.1,24000.0,38.0961,38.1024,38.0463,38.065,24000.0
2011-05-16 15:15:00,61.09,61.12,61.07,61.09,33100.0,38.0587,38.0774,38.0463,38.0587,33100.0
2011-05-16 15:20:00,61.09,61.12,61.05,61.07,49600.0,38.0587,38.0774,38.0338,38.0463,49600.0
2011-05-16 15:25:00,61.08,61.1,61.03,61.04,56800.0,38.0525,38.065,38.0214,38.0276,56800.0
2011-05-16 15:30:00,61.03,61.09,61.03,61.09,77900.0,38.0214,38.0587,38.0214,38.0587,77900.0
2011-05-16 15:35:00,61.09,61.09,61.0,61.02,136100.0,38.0587,38.0587,38.0027,38.0151,136100.0
2011-05-16 15:40:00,61.01,61.01,60.95,60.95,149700.0,38.0089,38.0089,37.9715,37.9715,149700.0
2011-05-16 15:45:00,60.95,60.95,60.88,60.94,116300.0,37.9715,37.9715,37.9279,37.9653,116300.0
2011-05-16 15:50:00,60.94,60.97,60.91,60.95,92300.0,37.9653,37.984,37.9466,37.9715,92300.0
2011-05-16 15:55:00,60.95,60.98,60.92,60.96,180400.0,37.9715,37.9902,37.9528,37.9778,180400.0
2011-05-17 09:30:00,60.77,60.83,60.68,60.81,79700.0,37.8594,37.8968,37.8033,37.8843,79700.0
2011-05-17 09:35:00,60.8,60.83,60.67,60.69,63100.0,37.8781,37.8968,37.7971,37.8096,63100.0
2011-05-17 09:40:00,60.69,60.89,60.66,60.87,97100.0,37.8096,37.9341,37.7909,37.9217,97100.0
2011-05-17 09:45:00,60.86,60.95,60.86,60.92,98300.0,37.9155,37.9715,37.9155,37.9528,98300.0
2011-05-17 09:50:00,60.91,60.91,60.85,60.87,27900.0,37.9466,37.9466,37.9092,37.9217,27900.0
2011-05-17 09:55:00,60.87,60.92,60.87,60.88,33700.0,37.9217,37.9528,37.9217,37.9279,33700.0
2011-05-17 10:00:00,60.89,60.91,60.81,60.88,64700.0,37.9341,37.9466,37.8843,37.9279,64700.0
2011-05-17 10:05:00,60.88,60.88,60.78,60.81,49700.0,37.9279,37.9279,37.8656,37.8843,49700.0
2011-05-17 10:10:00,60.83,60.9,60.8,60.9,57500.0,37.8968,37.9404,37.8781,37.9404,57500.0
2011-05-17 10:15:00,60.9,60.98,60.9,60.97,119900.0,37.9404,37.9902,37.9404,37.984,119900.0
2011-05-17 10:20:00,60.97,60.97,60.89,60.92,64500.0,37.984,37.984,37.9341,37.9528,64500.0
2011-05-17 10:25:00,60.92,61.05,60.91,61.01,90600.0,37.9528,38.0338,37.9466,38.0089,90600.0
2011-05-17 10:30:00,61.01,61.03,60.9,60.91,37700.0,38.0089,38.0214,37.9404,37.9466,37700.0
2011-05-17 10:35:00,60.91,60.91,60.84,60.88,42200.0,37.9466,37.9466,37.903,37.9279,42200.0
2011-05-17 10:40:00,60.88,60.89,60.83,60.83,65000.0,37.9279,37.9341,37.8968,37.8968,65000.0
2011-05-17 10:45:00,60.83,60.84,60.7,60.7,979100.0,37.8968,37.903,37.8158,37.8158,979100.0
2011-05-17 10:50:00,60.71,60.79,60.69,60.78,177100.0,37.822,37.8718,37.8096,37.8656,177100.0
2011-05-17 10:55:00,60.79,60.8,60.72,60.73,181800.0,37.8718,37.8781,37.8282,37.8345,181800.0
2011-05-17 11:00:00,60.73,60.73,60.65,60.67,60300.0,37.8345,37.8345,37.7846,37.7971,60300.0
2011-05-17 11:05:00,60.66,60.67,60.55,60.61,72700.0,37.7909,37.7971,37.7223,37.7597,72700.0
2011-05-17 11:10:00,60.61,60.64,60.59,60.61,51200.0,37.7597,37.7784,37.7473,37.7597,51200.0
2011-05-17 11:15:00,60.61,60.64,60.55,60.62,84500.0,37.7597,37.7784,37.7223,37.7659,84500.0
2011-05-17 11:20:00,60.62,60.67,60.62,60.63,32300.0,37.7659,37.7971,37.7659,37.7722,32300.0
2011-05-17 11:25:00,60.62,60.65,60.53,60.57,80600.0,37.7659,37.7846,37.7099,37.7348,80600.0
2011-05-17 11:30:00,60.56,60.62,60.52,60.53,27000.0,37.7286,37.7659,37.7036,37.7099,27000.0
2011-05-17 11:35:00,60.52,60.57,60.51,60.51,67800.0,37.7036,37.7348,37.6974,37.6974,67800.0
2011-05-17 11:40:00,60.52,60.62,60.52,60.6,39600.0,37.7036,37.7659,37.7036,37.7535,39600.0
2011-05-17 11:45:00,60.61,60.68,60.59,60.68,39900.0,37.7597,37.8033,37.7473,37.8033,39900.0
2011-05-17 11:50:00,60.69,60.69,60.65,60.65,38400.0,37.8096,37.8096,37.7846,37.7846,38400.0
2011-05-17 11:55:00,60.65,60.68,60.65,60.66,49600.0,37.7846,37.8033,37.7846,37.7909,49600.0
2011-05-17 12:00:00,60.66,60.69,60.63,60.68,84600.0,37.7909,37.8096,37.7722,37.8033,84600.0
2011-05-17 12:05:00,60.69,60.69,60.59,60.59,19700.0,37.8096,37.8096,37.7473,37.7473,19700.0
2011-05-17 12:10:00,60.58,60.65,60.56,60.64,50800.0,37.741,37.7846,37.7286,37.7784,50800.0
2011-05-17 12:15:00,60.64,60.67,60.62,60.65,96500.0,37.7784,37.7971,37.7659,37.7846,96500.0
2011-05-17 12:20:00,60.65,60.68,60.65,60.66,21700.0,37.7846,37.8033,37.7846,37.7909,21700.0
2011-05-17 12:25:00,60.64,60.64,60.56,60.58,26200.0,37.7784,37.7784,37.7286,37.741,26200.0
2011-05-17 12:30:00,60.57,60.68,60.54,60.64,74700.0,37.7348,37.8033,37.7161,37.7784,74700.0
2011-05-17 12:35:00,60.64,60.66,60.61,60.65,82900.0,37.7784,37.7909,37.7597,37.7846,82900.0
2011-05-17 12:40:00,60.66,60.72,60.65,60.7,29200.0,37.7909,37.8282,37.7846,37.8158,29200.0
2011-05-17 12:45:00,60.7,60.7,60.53,60.53,67300.0,37.8158,37.8158,37.7099,37.7099,67300.0
2011-05-17 12:50:00,60.54,60.58,60.51,60.53,67200.0,37.7161,37.741,37.6974,37.7099,67200.0
2011-05-17 12:55:00,60.53,60.58,60.5,60.56,62400.0,37.7099,37.741,37.6912,37.7286,62400.0
2011-05-17 13:00:00,60.56,60.57,60.5,60.51,489200.0,37.7286,37.7348,37.6912,37.6974,489200.0
2011-05-17 13:05:00,60.51,60.53,60.49,60.52,62900.0,37.6974,37.7099,37.685,37.7036,62900.0
2011-05-17 13:10:00,60.52,60.54,60.49,60.53,144200.0,37.7036,37.7161,37.685,37.7099,144200.0
2011-05-17 13:15:00,60.54,60.56,60.53,60.53,113000.0,37.7161,37.7286,37.7099,37.7099,113000.0
2011-05-17 13:20:00,60.53,60.54,60.51,60.54,36800.0,37.7099,37.7161,37.6974,37.7161,36800.0
2011-05-17 13:25:00,60.54,60.57,60.53,60.55,108000.0,37.7161,37.7348,37.7099,37.7223,108000.0
2011-05-17 13:30:00,60.55,60.62,60.55,60.59,110100.0,37.7223,37.7659,37.7223,37.7473,110100.0
2011-05-17 13:35:00,60.58,60.63,60.57,60.59,151100.0,37.741,37.7722,37.7348,37.7473,151100.0
2011-05-17 13:40:00,60.59,60.63,60.58,60.63,65800.0,37.7473,37.7722,37.741,37.7722,65800.0
2011-05-17 13:45:00,60.63,60.7,60.61,60.68,92200.0,37.7722,37.8158,37.7597,37.8033,92200.0
2011-05-17 13:50:00,60.68,60.73,60.65,60.65,55000.0,37.8033,37.8345,37.7846,37.7846,55000.0
2011-05-17 13:55:00,60.64,60.7,60.63,60.69,31700.0,37.7784,37.8158,37.7722,37.8096,31700.0
2011-05-17 14:00:00,60.69,60.78,60.68,60.77,33600.0,37.8096,37.8656,37.8033,37.8594,33600.0
2011-05-17 14:05:00,60.78,60.79,60.72,60.72,45700.0,37.8656,37.8718,37.8282,37.8282,45700.0
2011-05-17 14:10:00,60.73,60.74,60.68,60.68,39400.0,37.8345,37.8407,37.8033,37.8033,39400.0
2011-05-17 14:15:00,60.7,60.72,60.66,60.69,43600.0,37.8158,37.8282,37.7909,37.8096,43600.0
2011-05-17 14:20:00,60.69,60.69,60.64,60.65,22300.0,37.8096,37.8096,37.7784,37.7846,22300.0
2011-05-17 14:25:00,60.65,60.69,60.63,60.66,100700.0,37.7846,37.8096,37.7722,37.7909,100700.0
2011-05-17 14:30:00,60.66,60.7,60.64,60.67,22300.0,37.7909,37.8158,37.7784,37.7971,22300.0
2011-05-17 14:35:00,60.67,60.72,60.66,60.71,41200.0,37.7971,37.8282,37.7909,37.822,41200.0
2011-05-17 14:40:00,60.71,60.74,60.65,60.65,116400.0,37.822,37.8407,37.7846,37.7846,116400.0
2011-05-17 14:45:00,60.67,60.76,60.66,60.72,77400.0,37.7971,37.8532,37.7909,37.8282,77400.0
2011-05-17 14:50:00,60.72,60.81,60.72,60.79,135400.0,37.8282,37.8843,37.8282,37.8718,135400.0
2011-05-17 14:55:00,60.79,60.89,60.77,60.88,139800.0,37.8718,37.9341,37.8594,37.9279,139800.0
2011-05-17 15:00:00,60.89,60.9,60.86,60.87,37200.0,37.9341,37.9404,37.9155,37.9217,37200.0
2011-05-17 15:05:00,60.87,60.89,60.76,60.8,31700.0,37.9217,37.9341,37.8532,37.8781,31700.0
2011-05-17 15:10:00,60.81,60.84,60.78,60.79,45000.0,37.8843,37.903,37.8656,37.8718,45000.0
2011-05-17 15:15:00,60.79,60.79,60.7,60.73,76100.0,37.8718,37.8718,37.8158,37.8345,76100.0
2011-05-17 15:20:00,60.73,60.8,60.71,60.73,45000.0,37.8345,37.8781,37.822,37.8345,45000.0
2011-05-17 15:25:00,60.73,60.75,60.7,60.73,28700.0,37.8345,37.8469,37.8158,37.8345,28700.0
2011-05-17 15:30:00,60.73,60.77,60.72,60.76,45200.0,37.8345,37.8594,37.8282,37.8532,45200.0
2011-05-17 15:35:00,60.75,60.84,60.74,60.82,78500.0,37.8469,37.903,37.8407,37.8905,78500.0
2011-05-17 15:40:00,60.81,60.84,60.79,60.79,49600.0,37.8843,37.903,37.8718,37.8718,49600.0
2011-05-17 15:45:00,60.78,60.85,60.77,60.81,126500.0,37.8656,37.9092,37.8594,37.8843,126500.0
2011-05-17 15:50:00,60.81,60.82,60.75,60.78,103800.0,37.8843,37.8905,37.8469,37.8656,103800.0
2011-05-17 15:55:00,60.78,60.86,60.78,60.85,137600.0,37.8656,37.9155,37.8656,37.9092,137600.0
2011-05-18 09:30:00,60.94,61.0,60.77,60.81,49800.0,37.9653,38.0027,37.8594,37.8843,49800.0
2011-05-18 09:35:00,60.8,60.81,60.71,60.72,86600.0,37.8781,37.8843,37.822,37.8282,86600.0
2011-05-18 09:40:00,60.71,60.71,60.61,60.7,84700.0,37.822,37.822,37.7597,37.8158,84700.0
2011-05-18 09:45:00,60.71,60.82,60.66,60.82,64500.0,37.822,37.8905,37.7909,37.8905,64500.0
2011-05-18 09:50:00,60.82,60.89,60.79,60.84,63000.0,37.8905,37.9341,37.8718,37.903,63000.0
2011-05-18 09:55:00,60.83,60.85,60.75,60.76,91100.0,37.8968,37.9092,37.8469,37.8532,91100.0
2011-05-18 10:00:00,60.76,60.89,60.71,60.86,77600.0,37.8532,37.9341,37.822,37.9155,77600.0
2011-05-18 10:05:00,60.86,60.95,60.85,60.93,74100.0,37.9155,37.9715,37.9092,37.9591,74100.0
2011-05-18 10:10:00,60.93,60.95,60.88,60.88,51200.0,37.9591,37.9715,37.9279,37.9279,51200.0
2011-05-18 10:15:00,60.89,60.89,60.82,60.88,62900.0,37.9341,37.9341,37.8905,37.9279,62900.0
2011-05-18 10:20:00,60.88,60.88,60.8,60.81,70100.0,37.9279,37.9279,37.8781,37.8843,70100.0
2011-05-18 10:25:00,60.8,60.84,60.75,60.76,110300.0,37.8781,37.903,37.8469,37.8532,110300.0
2011-05-18 10:30:00,60.76,60.85,60.76,60.83,61600.0,37.8532,37.9092,37.8532,37.8968,61600.0
2011-05-18 10:35:00,60.83,60.88,60.83,60.85,53800.0,37.8968,37.9279,37.8968,37.9092,53800.0
2011-05-18 10:40:00,60.84,60.92,60.84,60.91,75800.0,37.903,37.9528,37.903,37.9466,75800.0
2011-05-18 10:45:00,60.92,61.0,60.92,61.0,42600.0,37.9528,38.0027,37.9528,38.0027,42600.0
2011-05-18 10:50:00,61.01,61.03,60.99,60.99,63900.0,38.0089,38.0214,37.9964,37.9964,63900.0
2011-05-18 10:55:00,60.99,61.01,60.98,61.01,23300.0,37.9964,38.0089,37.9902,38.0089,23300.0
2011-05-18 11:00:00,61.01,61.12,61.0,61.12,49100.0,38.0089,38.0774,38.0027,38.0774,49100.0
2011-05-18 11:05:00,61.13,61.15,61.12,61.15,34500.0,38.0837,38.0961,38.0774,38.0961,34500.0
2011-05-18 11:10:00,61.15,61.21,61.12,61.2,34900.0,38.0961,38.1335,38.0774,38.1273,34900.0
2011-05-18 11:15:00,61.2,61.28,61.19,61.28,70800.0,38.1273,38.1771,38.121,38.1771,70800.0
2011-05-18 11:20:00,61.28,61.28,61.2,61.22,77800.0,38.1771,38.1771,38.1273,38.1397,77800.0
2011-05-18 11:25:00,61.22,61.23,61.18,61.18,33400.0,38.1397,38.146,38.1148,38.1148,33400.0
2011-05-18 11:30:00,61.19,61.28,61.18,61.26,55800.0,38.121,38.1771,38.1148,38.1647,55800.0
2011-05-18 11:35:00,61.27,61.33,61.26,61.33,73200.0,38.1709,38.2083,38.1647,38.2083,73200.0
2011-05-18 11:40:00,61.32,61.33,61.29,61.29,100000.0,38.202,38.2083,38.1833,38.1833,100000.0
2011-05-18 11:45:00,61.29,61.3,61.22,61.23,148300.0,38.1833,38.1896,38.1397,38.146,148300.0
2011-05-18 11:50:00,61.23,61.25,61.21,61.23,44100.0,38.146,38.1584,38.1335,38.146,44100.0
2011-05-18 11:55:00,61.23,61.28,61.23,61.26,23000.0,38.146,38.1771,38.146,38.1647,23000.0
2011-05-18 12:00:00,61.27,61.3,61.27,61.28,76400.0,38.1709,38.1896,38.1709,38.1771,76400.0
2011-05-18 12:05:00,61.27,61.28,61.24,61.26,16200.0,38.1709,38.1771,38.1522,38.1647,16200.0
2011-05-18 12:10:00,61.26,61.27,61.22,61.22,152900.0,38.1647,38.1709,38.1397,38.1397,152900.0
2011-05-18 12:15:00,61.23,61.26,61.22,61.25,56800.0,38.146,38.1647,38.1397,38.1584,56800.0
2011-05-18 12:20:00,61.26,61.26,61.23,61.26,10000.0,38.1647,38.1647,38.146,38.1647,10000.0
2011-05-18 12:25:00,61.26,61.28,61.24,61.28,33900.0,38.1647,38.1771,38.1522,38.1771,33900.0
2011-05-18 12:30:00,61.28,61.34,61.28,61.33,25300.0,38.1771,38.2145,38.1771,38.2083,25300.0
2011-05-18 12:35:00,61.33,61.34,61.3,61.31,15900.0,38.2083,38.2145,38.1896,38.1958,15900.0
2011-05-18 12:40:00,61.31,61.33,61.3,61.33,29300.0,38.1958,38.2083,38.1896,38.2083,29300.0
2011-05-18 12:45:00,61.33,61.33,61.31,61.33,30800.0,38.2083,38.2083,38.1958,38.2083,30800.0
2011-05-18 12:50:00,61.32,61.33,61.3,61.31,34400.0,38.202,38.2083,38.1896,38.1958,34400.0
2011-05-18 12:55:00,61.31,61.33,61.3,61.31,44100.0,38.1958,38.2083,38.1896,38.1958,44100.0
2011-05-18 13:00:00,61.31,61.34,61.3,61.34,99900.0,38.1958,38.2145,38.1896,38.2145,99900.0
2011-05-18 13:05:00,61.34,61.4,61.34,61.39,73800.0,38.2145,38.2519,38.2145,38.2456,73800.0
2011-05-18 13:10:00,61.4,61.41,61.38,61.38,24300.0,38.2519,38.2581,38.2394,38.2394,24300.0
2011-05-18 13:15:00,61.39,61.39,61.36,61.37,24600.0,38.2456,38.2456,38.227,38.2332,24600.0
2011-05-18 13:20:00,61.38,61.39,61.36,61.37,32700.0,38.2394,38.2456,38.227,38.2332,32700.0
2011-05-18 13:25:00,61.36,61.38,61.34,61.35,17200.0,38.227,38.2394,38.2145,38.2207,17200.0
2011-05-18 13:30:00,61.35,61.37,61.34,61.35,30200.0,38.2207,38.2332,38.2145,38.2207,30200.0
2011-05-18 13:35:00,61.36,61.39,61.36,61.37,47100.0,38.227,38.2456,38.227,38.2332,47100.0
2011-05-18 13:40:00,61.37,61.38,61.35,61.37,24300.0,38.2332,38.2394,38.2207,38.2332,24300.0
2011-05-18 13:45:00,61.37,61.43,61.37,61.43,35700.0,38.2332,38.2706,38.2332,38.2706,35700.0
2011-05-18 13:50:00,61.43,61.48,61.43,61.47,21800.0,38.2706,38.3017,38.2706,38.2955,21800.0
2011-05-18 13:55:00,61.48,61.52,61.47,61.5,56900.0,38.3017,38.3266,38.2955,38.3142,56900.0
2011-05-18 14:00:00,61.5,61.5,61.41,61.41,89100.0,38.3142,38.3142,38.2581,38.2581,89100.0
2011-05-18 14:05:00,61.43,61.55,61.42,61.52,72100.0,38.2706,38.3453,38.2643,38.3266,72100.0
2011-05-18 14:10:00,61.52,61.53,61.47,61.47,50300.0,38.3266,38.3329,38.2955,38.2955,50300.0
2011-05-18 14:15:00,61.47,61.47,61.37,61.41,92700.0,38.2955,38.2955,38.2332,38.2581,92700.0
2011-05-18 14:20:00,61.41,61.44,61.34,61.36,125400.0,38.2581,38.2768,38.2145,38.227,125400.0
2011-05-18 14:25:00,61.36,61.38,61.31,61.35,58700.0,38.227,38.2394,38.1958,38.2207,58700.0
2011-05-18 14:30:00,61.35,61.4,61.35,61.39,20100.0,38.2207,38.2519,38.2207,38.2456,20100.0
2011-05-18 14:35:00,61.39,61.42,61.32,61.32,34100.0,38.2456,38.2643,38.202,38.202,34100.0
2011-05-18 14:40:00,61.32,61.38,61.3,61.34,82300.0,38.202,38.2394,38.1896,38.2145,82300.0
2011-05-18 14:45:00,61.35,61.37,61.31,61.33,28800.0,38.2207,38.2332,38.1958,38.2083,28800.0
2011-05-18 14:50:00,61.33,61.39,61.32,61.36,56800.0,38.2083,38.2456,38.202,38.227,56800.0
2011-05-18 14:55:00,61.36,61.38,61.31,61.34,26200.0,38.227,38.2394,38.1958,38.2145,26200.0
2011-05-18 15:00:00,61.33,61.41,61.32,61.41,26000.0,38.2083,38.2581,38.202,38.2581,26000.0
2011-05-18 15:05:00,61.41,61.43,61.39,61.4,33400.0,38.2581,38.2706,38.2456,38.2519,33400.0
2011-05-18 15:10:00,61.39,61.43,61.39,61.4,29000.0,38.2456,38.2706,38.2456,38.2519,29000.0
2011-05-18 15:15:00,61.4,61.45,61.37,61.45,31500.0,38.2519,38.283,38.2332,38.283,31500.0
2011-05-18 15:20:00,61.45,61.48,61.43,61.45,60200.0,38.283,38.3017,38.2706,38.283,60200.0
2011-05-18 15:25:00,61.46,61.47,61.43,61.46,59000.0,38.2893,38.2955,38.2706,38.2893,59000.0
2011-05-18 15:30:00,61.47,61.49,61.44,61.46,50500.0,38.2955,38.3079,38.2768,38.2893,50500.0
2011-05-18 15:35:00,61.45,61.46,61.43,61.45,113000.0,38.283,38.2893,38.2706,38.283,113000.0
2011-05-18 15:40:00,61.46,61.5,61.45,61.49,70400.0,38.2893,38.3142,38.283,38.3079,70400.0
2011-05-18 15:45:00,61.5,61.53,61.48,61.49,113000.0,38.3142,38.3329,38.3017,38.3079,113000.0
2011-05-18 15:50:00,61.49,61.53,61.47,61.5,227600.0,38.3079,38.3329,38.2955,38.3142,227600.0
2011-05-18 15:55:00,61.49,61.5,61.46,61.49,421500.0,38.3079,38.3142,38.2893,38.3079,421500.0
2011-05-19 09:30:00,61.62,61.81,61.58,61.61,276000.0,38.3889,38.5073,38.364,38.3827,276000.0
2011-05-19 09:35:00,61.6,61.7,61.6,61.63,73300.0,38.3765,38.4388,38.3765,38.3952,73300.0
2011-05-19 09:40:00,61.62,61.75,61.57,61.75,63900.0,38.3889,38.4699,38.3578,38.4699,63900.0
2011-05-19 09:45:00,61.75,61.85,61.73,61.81,125800.0,38.4699,38.5322,38.4575,38.5073,125800.0
2011-05-19 09:50:00,61.82,61.95,61.8,61.93,187900.0,38.5135,38.5945,38.5011,38.5821,187900.0
2011-05-19 09:55:00,61.94,61.98,61.92,61.96,81600.0,38.5883,38.6132,38.5758,38.6008,81600.0
2011-05-19 10:00:00,61.91,61.96,61.78,61.88,135700.0,38.5696,38.6008,38.4886,38.5509,135700.0
2011-05-19 10:05:00,61.88,61.91,61.74,61.74,67800.0,38.5509,38.5696,38.4637,38.4637,67800.0
2011-05-19 10:10:00,61.75,61.77,61.65,61.71,345900.0,38.4699,38.4824,38.4076,38.445,345900.0
2011-05-19 10:15:00,61.73,61.74,61.71,61.73,168200.0,38.4575,38.4637,38.445,38.4575,168200.0
2011-05-19 10:20:00,61.73,61.77,61.72,61.73,50600.0,38.4575,38.4824,38.4512,38.4575,50600.0
2011-05-19 10:25:00,61.74,61.76,61.71,61.76,79600.0,38.4637,38.4762,38.445,38.4762,79600.0
2011-05-19 10:30:00,61.75,61.81,61.71,61.76,86600.0,38.4699,38.5073,38.445,38.4762,86600.0
2011-05-19 10:35:00,61.76,61.82,61.74,61.77,74000.0,38.4762,38.5135,38.4637,38.4824,74000.0
2011-05-19 10:40:00,61.77,61.78,61.67,61.67,135300.0,38.4824,38.4886,38.4201,38.4201,135300.0
2011-05-19 10:45:00,61.67,61.7,61.62,61.66,45500.0,38.4201,38.4388,38.3889,38.4139,45500.0
2011-05-19 10:50:00,61.64,61.65,61.49,61.49,43100.0,38.4014,38.4076,38.3079,38.3079,43100.0
2011-05-19 10:55:00,61.48,61.5,61.44,61.45,68400.0,38.3017,38.3142,38.2768,38.283,68400.0
2011-05-19 11:00:00,61.45,61.52,61.43,61.52,73200.0,38.283,38.3266,38.2706,38.3266,73200.0
2011-05-19 11:05:00,61.52,61.53,61.43,61.43,110400.0,38.3266,38.3329,38.2706,38.2706,110400.0
2011-05-19 11:10:00,61.43,61.45,61.4,61.43,111100.0,38.2706,38.283,38.2519,38.2706,111100.0
2011-05-19 11:15:00,61.42,61.47,61.42,61.46,33000.0,38.2643,38.2955,38.2643,38.2893,33000.0
2011-05-19 11:20:00,61.48,61.49,61.44,61.45,21300.0,38.3017,38.3079,38.2768,38.283,21300.0
2011-05-19 11:25:00,61.44,61.47,61.43,61.45,123600.0,38.2768,38.2955,38.2706,38.283,123600.0
2011-05-19 11:30:00,61.46,61.49,61.42,61.42,94400.0,38.2893,38.3079,38.2643,38.2643,94400.0
2011-05-19 11:35:00,61.43,61.45,61.4,61.41,72900.0,38.2706,38.283,38.2519,38.2581,72900.0
2011-05-19 11:40:00,61.41,61.42,61.35,61.35,65200.0,38.2581,38.2643,38.2207,38.2207,65200.0
2011-05-19 11:45:00,61.34,61.35,61.3,61.31,140900.0,38.2145,38.2207,38.1896,38.1958,140900.0
2011-05-19 11:50:00,61.32,61.33,61.28,61.28,53000.0,38.202,38.2083,38.1771,38.1771,53000.0
2011-05-19 11:55:00,61.29,61.3,61.25,61.27,82900.0,38.1833,38.1896,38.1584,38.1709,82900.0
2011-05-19 12:00:00,61.27,61.31,61.26,61.3,34100.0,38.1709,38.1958,38.1647,38.1896,34100.0
2011-05-19 12:05:00,61.3,61.44,61.28,61.41,54800.0,38.1896,38.2768,38.1771,38.2581,54800.0
2011-05-19 12:10:00,61.41,61.53,61.41,61.53,44000.0,38.2581,38.3329,38.2581,38.3329,44000.0
2011-05-19 12:15:00,61.53,61.58,61.51,61.57,47300.0,38.3329,38.364,38.3204,38.3578,47300.0
2011-05-19 12:20:00,61.57,61.61,61.56,61.56,21500.0,38.3578,38.3827,38.3516,38.3516,21500.0
2011-05-19 12:25:00,61.57,61.66,61.55,61.62,26000.0,38.3578,38.4139,38.3453,38.3889,26000.0
2011-05-19 12:30:00,61.63,61.67,61.62,61.65,25800.0,38.3952,38.4201,38.3889,38.4076,25800.0
2011-05-19 12:35:00,61.65,61.68,61.63,61.66,24800.0,38.4076,38.4263,38.3952,38.4139,24800.0
2011-05-19 12:40:00,61.67,61.68,61.61,61.62,22100.0,38.4201,38.4263,38.3827,38.3889,22100.0
2011-05-19 12:45:00,61.62,61.63,61.57,61.6,33400.0,38.3889,38.3952,38.3578,38.3765,33400.0
2011-05-19 12:50:00,61.6,61.63,61.58,61.62,29200.0,38.3765,38.3952,38.364,38.3889,29200.0
2011-05-19 12:55:00,61.61,61.62,61.57,61.62,11800.0,38.3827,38.3889,38.3578,38.3889,11800.0
2011-05-19 13:00:00,61.63,61.64,61.59,61.6,10300.0,38.3952,38.4014,38.3702,38.3765,10300.0
2011-05-19 13:05:00,61.6,61.67,61.59,61.66,22600.0,38.3765,38.4201,38.3702,38.4139,22600.0
2011-05-19 13:10:00,61.66,61.67,61.64,61.66,12200.0,38.4139,38.4201,38.4014,38.4139,12200.0
2011-05-19 13:15:00,61.65,61.72,61.62,61.69,37500.0,38.4076,38.4512,38.3889,38.4325,37500.0
2011-05-19 13:20:00,61.7,61.73,61.69,61.71,13100.0,38.4388,38.4575,38.4325,38.445,13100.0
2011-05-19 13:25:00,61.71,61.72,61.68,61.71,14700.0,38.445,38.4512,38.4263,38.445,14700.0
2011-05-19 13:30:00,61.71,61.74,61.7,61.73,13000.0,38.445,38.4637,38.4388,38.4575,13000.0
2011-05-19 13:35:00,61.74,61.74,61.67,61.68,29200.0,38.4637,38.4637,38.4201,38.4263,29200.0
2011-05-19 13:40:00,61.68,61.68,61.64,61.67,18300.0,38.4263,38.4263,38.4014,38.4201,18300.0
2011-05-19 13:45:00,61.67,61.7,61.66,61.69,14800.0,38.4201,38.4388,38.4139,38.4325,14800.0
2011-05-19 13:50:00,61.7,61.71,61.68,61.68,20700.0,38.4388,38.445,38.4263,38.4263,20700.0
2011-05-19 13:55:00,61.68,61.74,61.67,61.72,21200.0,38.4263,38.4637,38.4201,38.4512,21200.0
2011-05-19 14:00:00,61.72,61.77,61.72,61.76,114700.0,38.4512,38.4824,38.4512,38.4762,114700.0
2011-05-19 14:05:00,61.76,61.77,61.71,61.71,30100.0,38.4762,38.4824,38.445,38.445,30100.0
2011-05-19 14:10:00,61.71,61.74,61.64,61.66,35000.0,38.445,38.4637,38.4014,38.4139,35000.0
2011-05-19 14:15:00,61.66,61.66,61.6,61.61,65700.0,38.4139,38.4139,38.3765,38.3827,65700.0
2011-05-19 14:20:00,61.61,61.65,61.6,61.6,9600.0,38.3827,38.4076,38.3765,38.3765,9600.0
2011-05-19 14:25:00,61.6,61.63,61.56,61.57,66400.0,38.3765,38.3952,38.3516,38.3578,66400.0
2011-05-19 14:30:00,61.57,61.6,61.54,61.6,37500.0,38.3578,38.3765,38.3391,38.3765,37500.0
2011-05-19 14:35:00,61.61,61.63,61.6,61.62,8600.0,38.3827,38.3952,38.3765,38.3889,8600.0
2011-05-19 14:40:00,61.62,61.63,61.49,61.52,50300.0,38.3889,38.3952,38.3079,38.3266,50300.0
2011-05-19 14:45:00,61.52,61.56,61.51,61.55,23900.0,38.3266,38.3516,38.3204,38.3453,23900.0
2011-05-19 14:50:00,61.56,61.6,61.54,61.59,92600.0,38.3516,38.3765,38.3391,38.3702,92600.0
2011-05-19 14:55:00,61.59,61.62,61.58,61.62,24700.0,38.3702,38.3889,38.364,38.3889,24700.0
2011-05-19 15:00:00,61.61,61.66,61.61,61.63,20900.0,38.3827,38.4139,38.3827,38.3952,20900.0
2011-05-19 15:05:00,61.63,61.64,61.6,61.62,20000.0,38.3952,38.4014,38.3765,38.3889,20000.0
2011-05-19 15:10:00,61.61,61.65,61.61,61.63,9500.0,38.3827,38.4076,38.3827,38.3952,9500.0
2011-05-19 15:15:00,61.63,61.65,61.61,61.65,5900.0,38.3952,38.4076,38.3827,38.4076,5900.0
2011-05-19 15:20:00,61.65,61.67,61.65,61.66,21200.0,38.4076,38.4201,38.4076,38.4139,21200.0
2011-05-19 15:25:00,61.66,61.66,61.63,61.63,20800.0,38.4139,38.4139,38.3952,38.3952,20800.0
2011-05-19 15:30:00,61.63,61.65,61.62,61.64,35800.0,38.3952,38.4076,38.3889,38.4014,35800.0
2011-05-19 15:35:00,61.63,61.66,61.63,61.66,46400.0,38.3952,38.4139,38.3952,38.4139,46400.0
2011-05-19 15:40:00,61.66,61.66,61.63,61.65,103100.0,38.4139,38.4139,38.3952,38.4076,103100.0
2011-05-19 15:45:00,61.66,61.68,61.62,61.67,127900.0,38.4139,38.4263,38.3889,38.4201,127900.0
2011-05-19 15:50:00,61.67,61.7,61.66,61.7,76100.0,38.4201,38.4388,38.4139,38.4388,76100.0
2011-05-19 15:55:00,61.7,61.7,61.65,61.68,245900.0,38.4388,38.4388,38.4076,38.4263,245900.0
2011-05-20 09:30:00,61.45,61.55,61.4,61.49,179800.0,38.283,38.3453,38.2519,38.3079,179800.0
2011-05-20 09:35:00,61.49,61.59,61.46,61.59,80200.0,38.3079,38.3702,38.2893,38.3702,80200.0
2011-05-20 09:40:00,61.59,61.66,61.52,61.54,142800.0,38.3702,38.4139,38.3266,38.3391,142800.0
2011-05-20 09:45:00,61.55,61.56,61.45,61.46,62700.0,38.3453,38.3516,38.283,38.2893,62700.0
2011-05-20 09:50:00,61.46,61.47,61.28,61.28,78800.0,38.2893,38.2955,38.1771,38.1771,78800.0
2011-05-20 09:55:00,61.28,61.29,61.24,61.27,114100.0,38.1771,38.1833,38.1522,38.1709,114100.0
2011-05-20 10:00:00,61.27,61.33,61.22,61.32,108400.0,38.1709,38.2083,38.1397,38.202,108400.0
2011-05-20 10:05:00,61.32,61.34,61.25,61.26,77200.0,38.202,38.2145,38.1584,38.1647,77200.0
2011-05-20 10:10:00,61.25,61.29,61.22,61.22,133900.0,38.1584,38.1833,38.1397,38.1397,133900.0
2011-05-20 10:15:00,61.21,61.21,61.15,61.2,203600.0,38.1335,38.1335,38.0961,38.1273,203600.0
2011-05-20 10:20:00,61.19,61.21,61.16,61.16,115400.0,38.121,38.1335,38.1024,38.1024,115400.0
2011-05-20 10:25:00,61.16,61.32,61.16,61.31,118500.0,38.1024,38.202,38.1024,38.1958,118500.0
2011-05-20 10:30:00,61.3,61.35,61.3,61.33,84100.0,38.1896,38.2207,38.1896,38.2083,84100.0
2011-05-20 10:35:00,61.33,61.33,61.26,61.29,105600.0,38.2083,38.2083,38.1647,38.1833,105600.0
2011-05-20 10:40:00,61.29,61.31,61.24,61.24,46900.0,38.1833,38.1958,38.1522,38.1522,46900.0
2011-05-20 10:45:00,61.23,61.23,61.1,61.19,91100.0,38.146,38.146,38.065,38.121,91100.0
2011-05-20 10:50:00,61.18,61.19,61.16,61.17,49700.0,38.1148,38.121,38.1024,38.1086,49700.0
2011-05-20 10:55:00,61.18,61.21,61.12,61.16,60200.0,38.1148,38.1335,38.0774,38.1024,60200.0
2011-05-20 11:00:00,61.15,61.23,61.14,61.2,51700.0,38.0961,38.146,38.0899,38.1273,51700.0
2011-05-20 11:05:00,61.21,61.24,61.18,61.22,50000.0,38.1335,38.1522,38.1148,38.1397,50000.0
2011-05-20 11:10:00,61.21,61.29,61.21,61.26,57700.0,38.1335,38.1833,38.1335,38.1647,57700.0
2011-05-20 11:15:00,61.26,61.27,61.24,61.25,21400.0,38.1647,38.1709,38.1522,38.1584,21400.0
2011-05-20 11:20:00,61.24,61.25,61.15,61.16,46700.0,38.1522,38.1584,38.0961,38.1024,46700.0
2011-05-20 11:25:00,61.17,61.18,61.1,61.18,140100.0,38.1086,38.1148,38.065,38.1148,140100.0
2011-05-20 11:30:00,61.19,61.24,61.19,61.23,34500.0,38.121,38.1522,38.121,38.146,34500.0
2011-05-20 11:35:00,61.23,61.3,61.21,61.26,61400.0,38.146,38.1896,38.1335,38.1647,61400.0
2011-05-20 11:40:00,61.26,61.27,61.19,61.2,51200.0,38.1647,38.1709,38.121,38.1273,51200.0
2011-05-20 11:45:00,61.2,61.22,61.13,61.13,40900.0,38.1273,38.1397,38.0837,38.0837,40900.0
2011-05-20 11:50:00,61.13,61.14,61.04,61.04,109800.0,38.0837,38.0899,38.0276,38.0276,109800.0
2011-05-20 11:55:00,61.04,61.07,61.04,61.05,39700.0,38.0276,38.0463,38.0276,38.0338,39700.0
2011-05-20 12:00:00,61.05,61.09,61.03,61.06,54800.0,38.0338,38.0587,38.0214,38.0401,54800.0
2011-05-20 12:05:00,61.05,61.06,60.98,61.0,72600.0,38.0338,38.0401,37.9902,38.0027,72600.0
2011-05-20 12:10:00,61.0,61.03,60.99,61.03,21000.0,38.0027,38.0214,37.9964,38.0214,21000.0
2011-05-20 12:15:00,61.03,61.13,61.02,61.09,42100.0,38.0214,38.0837,38.0151,38.0587,42100.0
2011-05-20 12:20:00,61.09,61.19,61.09,61.18,21900.0,38.0587,38.121,38.0587,38.1148,21900.0
2011-05-20 12:25:00,61.19,61.25,61.18,61.25,52500.0,38.121,38.1584,38.1148,38.1584,52500.0
2011-05-20 12:30:00,61.26,61.32,61.26,61.31,34300.0,38.1647,38.202,38.1647,38.1958,34300.0
2011-05-20 12:35:00,61.31,61.32,61.26,61.29,80300.0,38.1958,38.202,38.1647,38.1833,80300.0
2011-05-20 12:40:00,61.3,61.3,61.26,61.27,34100.0,38.1896,38.1896,38.1647,38.1709,34100.0
2011-05-20 12:45:00,61.26,61.26,61.22,61.22,35100.0,38.1647,38.1647,38.1397,38.1397,35100.0
2011-05-20 12:50:00,61.21,61.24,61.2,61.21,12800.0,38.1335,38.1522,38.1273,38.1335,12800.0
2011-05-20 12:55:00,61.2,61.23,61.18,61.2,16100.0,38.1273,38.146,38.1148,38.1273,16100.0
2011-05-20 13:00:00,61.19,61.21,61.18,61.19,15500.0,38.121,38.1335,38.1148,38.121,15500.0
2011-05-20 13:05:00,61.18,61.21,61.18,61.19,17200.0,38.1148,38.1335,38.1148,38.121,17200.0
2011-05-20 13:10:00,61.17,61.19,61.13,61.15,32000.0,38.1086,38.121,38.0837,38.0961,32000.0
2011-05-20 13:15:00,61.14,61.19,61.14,61.17,18700.0,38.0899,38.121,38.0899,38.1086,18700.0
2011-05-20 13:20:00,61.18,61.25,61.16,61.24,29200.0,38.1148,38.1584,38.1024,38.1522,29200.0
2011-05-20 13:25:00,61.24,61.26,61.18,61.19,20500.0,38.1522,38.1647,38.1148,38.121,20500.0
2011-05-20 13:30:00,61.2,61.29,61.2,61.29,38600.0,38.1273,38.1833,38.1273,38.1833,38600.0
2011-05-20 13:35:00,61.29,61.34,61.29,61.34,44600.0,38.1833,38.2145,38.1833,38.2145,44600.0
2011-05-20 13:40:00,61.35,61.36,61.25,61.26,22600.0,38.2207,38.227,38.1584,38.1647,22600.0
2011-05-20 13:45:00,61.28,61.28,61.24,61.25,24200.0,38.1771,38.1771,38.1522,38.1584,24200.0
2011-05-20 13:50:00,61.26,61.27,61.21,61.23,11900.0,38.1647,38.1709,38.1335,38.146,11900.0
2011-05-20 13:55:00,61.23,61.25,61.2,61.25,31500.0,38.146,38.1584,38.1273,38.1584,31500.0
2011-05-20 14:00:00,61.25,61.27,61.21,61.23,14400.0,38.1584,38.1709,38.1335,38.146,14400.0
2011-05-20 14:05:00,61.23,61.25,61.18,61.18,24600.0,38.146,38.1584,38.1148,38.1148,24600.0
2011-05-20 14:10:00,61.18,61.2,61.15,61.16,23800.0,38.1148,38.1273,38.0961,38.1024,23800.0
2011-05-20 14:15:00,61.15,61.19,61.14,61.17,46900.0,38.0961,38.121,38.0899,38.1086,46900.0
2011-05-20 14:20:00,61.16,61.18,61.14,61.15,60400.0,38.1024,38.1148,38.0899,38.0961,60400.0
2011-05-20 14:25:00,61.16,61.2,61.16,61.17,18500.0,38.1024,38.1273,38.1024,38.1086,18500.0
2011-05-20 14:30:00,61.16,61.19,61.15,61.15,29200.0,38.1024,38.121,38.0961,38.0961,29200.0
2011-05-20 14:35:00,61.16,61.18,61.14,61.18,46900.0,38.1024,38.1148,38.0899,38.1148,46900.0
2011-05-20 14:40:00,61.18,61.23,61.17,61.23,36800.0,38.1148,38.146,38.1086,38.146,36800.0
2011-05-20 14:45:00,61.23,61.27,61.23,61.25,78500.0,38.146,38.1709,38.146,38.1584,78500.0
2011-05-20 14:50:00,61.25,61.26,61.2,61.2,53200.0,38.1584,38.1647,38.1273,38.1273,53200.0
2011-05-20 14:55:00,61.21,61.21,61.11,61.13,90400.0,38.1335,38.1335,38.0712,38.0837,90400.0
2011-05-20 15:00:00,61.12,61.15,61.09,61.11,94900.0,38.0774,38.0961,38.0587,38.0712,94900.0
2011-05-20 15:05:00,61.12,61.15,61.11,61.13,33600.0,38.0774,38.0961,38.0712,38.0837,33600.0
2011-05-20 15:10:00,61.12,61.17,61.11,61.11,36300.0,38.0774,38.1086,38.0712,38.0712,36300.0
2011-05-20 15:15:00,61.11,61.15,61.09,61.13,48200.0,38.0712,38.0961,38.0587,38.0837,48200.0
2011-05-20 15:20:00,61.13,61.16,61.09,61.15,107700.0,38.0837,38.1024,38.0587,38.0961,107700.0
2011-05-20 15:25:00,61.15,61.15,61.11,61.13,118500.0,38.0961,38.0961,38.0712,38.0837,118500.0
2011-05-20 15:30:00,61.13,61.2,61.09,61.2,146800.0,38.0837,38.1273,38.0587,38.1273,146800.0
2011-05-20 15:35:00,61.2,61.2,61.13,61.17,118900.0,38.1273,38.1273,38.0837,38.1086,118900.0
2011-05-20 15:40:00,61.17,61.18,61.13,61.15,186000.0,38.1086,38.1148,38.0837,38.0961,186000.0
2011-05-20 15:45:00,61.14,61.15,61.11,61.12,123800.0,38.0899,38.0961,38.0712,38.0774,123800.0
2011-05-20 15:50:00,61.13,61.13,61.02,61.04,176200.0,38.0837,38.0837,38.0151,38.0276,176200.0
2011-05-20 15:55:00,61.04,61.08,61.02,61.02,457900.0,38.0276,38.0525,38.0151,38.0151,457900.0
2011-05-23 09:30:00,60.39,60.41,60.29,60.33,268700.0,37.6227,37.6351,37.5604,37.5853,268700.0
2011-05-23 09:35:00,60.33,60.48,60.32,60.46,195800.0,37.5853,37.6787,37.579,37.6663,195800.0
2011-05-23 09:40:00,60.45,60.59,60.45,60.52,102900.0,37.66,37.7473,37.66,37.7036,102900.0
2011-05-23 09:45:00,60.51,60.58,60.45,60.56,164800.0,37.6974,37.741,37.66,37.7286,164800.0
2011-05-23 09:50:00,60.56,60.59,60.5,60.54,215600.0,37.7286,37.7473,37.6912,37.7161,215600.0
2011-05-23 09:55:00,60.53,60.62,60.53,60.57,148700.0,37.7099,37.7659,37.7099,37.7348,148700.0
2011-05-23 10:00:00,60.57,60.66,60.55,60.65,138200.0,37.7348,37.7909,37.7223,37.7846,138200.0
2011-05-23 10:05:00,60.65,60.68,60.6,60.6,74800.0,37.7846,37.8033,37.7535,37.7535,74800.0
2011-05-23 10:10:00,60.61,60.61,60.48,60.49,74700.0,37.7597,37.7597,37.6787,37.685,74700.0
2011-05-23 10:15:00,60.49,60.52,60.41,60.42,65200.0,37.685,37.7036,37.6351,37.6413,65200.0
2011-05-23 10:20:00,60.41,60.55,60.39,60.54,85500.0,37.6351,37.7223,37.6227,37.7161,85500.0
2011-05-23 10:25:00,60.52,60.6,60.51,60.58,69200.0,37.7036,37.7535,37.6974,37.741,69200.0
2011-05-23 10:30:00,60.6,60.66,60.59,60.65,38600.0,37.7535,37.7909,37.7473,37.7846,38600.0
2011-05-23 10:35:00,60.65,60.65,60.6,60.61,25800.0,37.7846,37.7846,37.7535,37.7597,25800.0
2011-05-23 10:40:00,60.61,60.64,60.59,60.63,55400.0,37.7597,37.7784,37.7473,37.7722,55400.0
2011-05-23 10:45:00,60.62,60.62,60.54,60.54,76700.0,37.7659,37.7659,37.7161,37.7161,76700.0
2011-05-23 10:50:00,60.53,60.55,60.5,60.55,69500.0,37.7099,37.7223,37.6912,37.7223,69500.0
2011-05-23 10:55:00,60.55,60.6,60.5,60.5,105600.0,37.7223,37.7535,37.6912,37.6912,105600.0
2011-05-23 11:00:00,60.51,60.58,60.49,60.57,73200.0,37.6974,37.741,37.685,37.7348,73200.0
2011-05-23 11:05:00,60.57,60.57,60.5,60.53,70200.0,37.7348,37.7348,37.6912,37.7099,70200.0
2011-05-23 11:10:00,60.54,60.58,60.52,60.54,49500.0,37.7161,37.741,37.7036,37.7161,49500.0
2011-05-23 11:15:00,60.53,60.57,60.5,60.54,33200.0,37.7099,37.7348,37.6912,37.7161,33200.0
2011-05-23 11:20:00,60.54,60.55,60.51,60.54,57200.0,37.7161,37.7223,37.6974,37.7161,57200.0
2011-05-23 11:25:00,60.53,60.57,60.51,60.53,61100.0,37.7099,37.7348,37.6974,37.7099,61100.0
2011-05-23 11:30:00,60.54,60.54,60.45,60.45,151300.0,37.7161,37.7161,37.66,37.66,151300.0
2011-05-23 11:35:00,60.45,60.45,60.36,60.4,217900.0,37.66,37.66,37.604,37.6289,217900.0
2011-05-23 11:40:00,60.4,60.41,60.34,60.38,110200.0,37.6289,37.6351,37.5915,37.6164,110200.0
2011-05-23 11:45:00,60.39,60.42,60.38,60.38,39600.0,37.6227,37.6413,37.6164,37.6164,39600.0
2011-05-23 11:50:00,60.39,60.45,60.39,60.44,27000.0,37.6227,37.66,37.6227,37.6538,27000.0
2011-05-23 11:55:00,60.45,60.45,60.39,60.42,41700.0,37.66,37.66,37.6227,37.6413,41700.0
2011-05-23 12:00:00,60.42,60.45,60.41,60.41,55400.0,37.6413,37.66,37.6351,37.6351,55400.0
2011-05-23 12:05:00,60.41,60.46,60.4,60.46,21300.0,37.6351,37.6663,37.6289,37.6663,21300.0
2011-05-23 12:10:00,60.46,60.47,60.37,60.44,42300.0,37.6663,37.6725,37.6102,37.6538,42300.0
2011-05-23 12:15:00,60.43,60.45,60.39,60.45,57500.0,37.6476,37.66,37.6227,37.66,57500.0
2011-05-23 12:20:00,60.45,60.49,60.44,60.45,23700.0,37.66,37.685,37.6538,37.66,23700.0
2011-05-23 12:25:00,60.44,60.52,60.43,60.52,45700.0,37.6538,37.7036,37.6476,37.7036,45700.0
2011-05-23 12:30:00,60.52,60.55,60.5,60.53,58400.0,37.7036,37.7223,37.6912,37.7099,58400.0
2011-05-23 12:35:00,60.54,60.54,60.49,60.51,71400.0,37.7161,37.7161,37.685,37.6974,71400.0
2011-05-23 12:40:00,60.5,60.51,60.48,60.5,71500.0,37.6912,37.6974,37.6787,37.6912,71500.0
2011-05-23 12:45:00,60.49,60.56,60.48,60.55,85200.0,37.685,37.7286,37.6787,37.7223,85200.0
2011-05-23 12:50:00,60.56,60.56,60.52,60.55,48100.0,37.7286,37.7286,37.7036,37.7223,48100.0
2011-05-23 12:55:00,60.54,60.56,60.51,60.55,110900.0,37.7161,37.7286,37.6974,37.7223,110900.0
2011-05-23 13:00:00,60.55,60.55,60.51,60.51,55800.0,37.7223,37.7223,37.6974,37.6974,55800.0
2011-05-23 13:05:00,60.51,60.52,60.48,60.51,72000.0,37.6974,37.7036,37.6787,37.6974,72000.0
2011-05-23 13:10:00,60.5,60.55,60.5,60.54,64500.0,37.6912,37.7223,37.6912,37.7161,64500.0
2011-05-23 13:15:00,60.55,60.56,60.51,60.51,42700.0,37.7223,37.7286,37.6974,37.6974,42700.0
2011-05-23 13:20:00,60.52,60.55,60.52,60.54,58900.0,37.7036,37.7223,37.7036,37.7161,58900.0
2011-05-23 13:25:00,60.55,60.55,60.48,60.49,62000.0,37.7223,37.7223,37.6787,37.685,62000.0
2011-05-23 13:30:00,60.48,60.51,60.47,60.51,77200.0,37.6787,37.6974,37.6725,37.6974,77200.0
2011-05-23 13:35:00,60.52,60.54,60.48,60.52,70400.0,37.7036,37.7161,37.6787,37.7036,70400.0
2011-05-23 13:40:00,60.51,60.52,60.5,60.51,43700.0,37.6974,37.7036,37.6912,37.6974,43700.0
2011-05-23 13:45:00,60.52,60.56,60.5,60.55,62400.0,37.7036,37.7286,37.6912,37.7223,62400.0
2011-05-23 13:50:00,60.55,60.58,60.54,60.54,104600.0,37.7223,37.741,37.7161,37.7161,104600.0
2011-05-23 13:55:00,60.54,60.61,60.52,60.6,82800.0,37.7161,37.7597,37.7036,37.7535,82800.0
2011-05-23 14:00:00,60.59,60.62,60.57,60.59,83600.0,37.7473,37.7659,37.7348,37.7473,83600.0
2011-05-23 14:05:00,60.58,60.63,60.57,60.63,56100.0,37.741,37.7722,37.7348,37.7722,56100.0
2011-05-23 14:10:00,60.62,60.69,60.62,60.63,96200.0,37.7659,37.8096,37.7659,37.7722,96200.0
2011-05-23 14:15:00,60.64,60.64,60.54,60.54,723300.0,37.7784,37.7784,37.7161,37.7161,723300.0
2011-05-23 14:20:00,60.55,60.55,60.53,60.55,46700.0,37.7223,37.7223,37.7099,37.7223,46700.0
2011-05-23 14:25:00,60.54,60.58,60.53,60.53,88100.0,37.7161,37.741,37.7099,37.7099,88100.0
2011-05-23 14:30:00,60.52,60.58,60.52,60.57,64300.0,37.7036,37.741,37.7036,37.7348,64300.0
2011-05-23 14:35:00,60.57,60.67,60.56,60.62,77000.0,37.7348,37.7971,37.7286,37.7659,77000.0
2011-05-23 14:40:00,60.63,60.63,60.59,60.61,62300.0,37.7722,37.7722,37.7473,37.7597,62300.0
2011-05-23 14:45:00,60.61,60.62,60.57,60.59,92700.0,37.7597,37.7659,37.7348,37.7473,92700.0
2011-05-23 14:50:00,60.59,60.61,60.59,60.6,54100.0,37.7473,37.7597,37.7473,37.7535,54100.0
2011-05-23 14:55:00,60.6,60.63,60.57,60.61,127300.0,37.7535,37.7722,37.7348,37.7597,127300.0
2011-05-23 15:00:00,60.62,60.66,60.6,60.63,88900.0,37.7659,37.7909,37.7535,37.7722,88900.0
2011-05-23 15:05:00,60.64,60.67,60.6,60.6,140000.0,37.7784,37.7971,37.7535,37.7535,140000.0
2011-05-23 15:10:00,60.6,60.61,60.55,60.58,82200.0,37.7535,37.7597,37.7223,37.741,82200.0
2011-05-23 15:15:00,60.57,60.59,60.55,60.59,73100.0,37.7348,37.7473,37.7223,37.7473,73100.0
2011-05-23 15:20:00,60.59,60.6,60.58,60.58,58100.0,37.7473,37.7535,37.741,37.741,58100.0
2011-05-23 15:25:00,60.58,60.6,60.55,60.55,95900.0,37.741,37.7535,37.7223,37.7223,95900.0
2011-05-23 15:30:00,60.56,60.58,60.53,60.54,121400.0,37.7286,37.741,37.7099,37.7161,121400.0
2011-05-23 15:35:00,60.53,60.55,60.48,60.49,125700.0,37.7099,37.7223,37.6787,37.685,125700.0
2011-05-23 15:40:00,60.5,60.53,60.45,60.46,172300.0,37.6912,37.7099,37.66,37.6663,172300.0
2011-05-23 15:45:00,60.45,60.47,60.4,60.42,403700.0,37.66,37.6725,37.6289,37.6413,403700.0
2011-05-23 15:50:00,60.42,60.44,60.39,60.4,241400.0,37.6413,37.6538,37.6227,37.6289,241400.0
2011-05-23 15:55:00,60.4,60.43,60.38,60.4,281500.0,37.6289,37.6476,37.6164,37.6289,281500.0
2011-05-24 09:30:00,60.48,60.69,60.45,60.66,248100.0,37.6787,37.8096,37.66,37.7909,248100.0
2011-05-24 09:35:00,60.64,60.68,60.58,60.6,138600.0,37.7784,37.8033,37.741,37.7535,138600.0
2011-05-24 09:40:00,60.6,60.64,60.55,60.57,117500.0,37.7535,37.7784,37.7223,37.7348,117500.0
2011-05-24 09:45:00,60.56,60.58,60.5,60.51,65400.0,37.7286,37.741,37.6912,37.6974,65400.0
2011-05-24 09:50:00,60.51,60.56,60.51,60.53,41800.0,37.6974,37.7286,37.6974,37.7099,41800.0
2011-05-24 09:55:00,60.53,60.59,60.52,60.59,99300.0,37.7099,37.7473,37.7036,37.7473,99300.0
2011-05-24 10:00:00,60.59,60.63,60.57,60.59,146800.0,37.7473,37.7722,37.7348,37.7473,146800.0
2011-05-24 10:05:00,60.58,60.59,60.55,60.55,84900.0,37.741,37.7473,37.7223,37.7223,84900.0
2011-05-24 10:10:00,60.56,60.63,60.56,60.63,82600.0,37.7286,37.7722,37.7286,37.7722,82600.0
2011-05-24 10:15:00,60.63,60.65,60.6,60.65,80900.0,37.7722,37.7846,37.7535,37.7846,80900.0
2011-05-24 10:20:00,60.65,60.73,60.64,60.69,123900.0,37.7846,37.8345,37.7784,37.8096,123900.0
2011-05-24 10:25:00,60.69,60.72,60.56,60.57,88600.0,37.8096,37.8282,37.7286,37.7348,88600.0
2011-05-24 10:30:00,60.56,60.59,60.52,60.53,61900.0,37.7286,37.7473,37.7036,37.7099,61900.0
2011-05-24 10:35:00,60.52,60.54,60.38,60.4,79400.0,37.7036,37.7161,37.6164,37.6289,79400.0
2011-05-24 10:40:00,60.4,60.44,60.38,60.42,89300.0,37.6289,37.6538,37.6164,37.6413,89300.0
2011-05-24 10:45:00,60.42,60.48,60.41,60.45,51600.0,37.6413,37.6787,37.6351,37.66,51600.0
2011-05-24 10:50:00,60.45,60.48,60.41,60.44,48400.0,37.66,37.6787,37.6351,37.6538,48400.0
2011-05-24 10:55:00,60.45,60.46,60.4,60.43,40200.0,37.66,37.6663,37.6289,37.6476,40200.0
2011-05-24 11:00:00,60.43,60.52,60.42,60.49,123100.0,37.6476,37.7036,37.6413,37.685,123100.0
2011-05-24 11:05:00,60.5,60.53,60.49,60.52,33000.0,37.6912,37.7099,37.685,37.7036,33000.0
2011-05-24 11:10:00,60.52,60.56,60.5,60.56,50000.0,37.7036,37.7286,37.6912,37.7286,50000.0
2011-05-24 11:15:00,60.57,60.59,60.54,60.54,49300.0,37.7348,37.7473,37.7161,37.7161,49300.0
2011-05-24 11:20:00,60.55,60.56,60.47,60.52,49500.0,37.7223,37.7286,37.6725,37.7036,49500.0
2011-05-24 11:25:00,60.51,60.52,60.48,60.49,20100.0,37.6974,37.7036,37.6787,37.685,20100.0
2011-05-24 11:30:00,60.49,60.64,60.49,60.62,25200.0,37.685,37.7784,37.685,37.7659,25200.0
2011-05-24 11:35:00,60.62,60.64,60.58,60.59,28500.0,37.7659,37.7784,37.741,37.7473,28500.0
2011-05-24 11:40:00,60.58,60.58,60.48,60.49,79500.0,37.741,37.741,37.6787,37.685,79500.0
2011-05-24 11:45:00,60.49,60.54,60.47,60.5,67800.0,37.685,37.7161,37.6725,37.6912,67800.0
2011-05-24 11:50:00,60.5,60.52,60.48,60.52,39300.0,37.6912,37.7036,37.6787,37.7036,39300.0
2011-05-24 11:55:00,60.52,60.52,60.48,60.5,24200.0,37.7036,37.7036,37.6787,37.6912,24200.0
2011-05-24 12:00:00,60.49,60.49,60.43,60.47,52100.0,37.685,37.685,37.6476,37.6725,52100.0
2011-05-24 12:05:00,60.47,60.52,60.45,60.51,71800.0,37.6725,37.7036,37.66,37.6974,71800.0
2011-05-24 12:10:00,60.51,60.58,60.51,60.56,59700.0,37.6974,37.741,37.6974,37.7286,59700.0
2011-05-24 12:15:00,60.56,60.58,60.53,60.56,23100.0,37.7286,37.741,37.7099,37.7286,23100.0
2011-05-24 12:20:00,60.55,60.56,60.49,60.53,83100.0,37.7223,37.7286,37.685,37.7099,83100.0
2011-05-24 12:25:00,60.53,60.59,60.53,60.57,53900.0,37.7099,37.7473,37.7099,37.7348,53900.0
2011-05-24 12:30:00,60.57,60.6,60.53,60.55,182300.0,37.7348,37.7535,37.7099,37.7223,182300.0
2011-05-24 12:35:00,60.56,60.61,60.56,60.61,33800.0,37.7286,37.7597,37.7286,37.7597,33800.0
2011-05-24 12:40:00,60.6,60.63,60.6,60.62,175400.0,37.7535,37.7722,37.7535,37.7659,175400.0
2011-05-24 12:45:00,60.6,60.61,60.57,60.57,42400.0,37.7535,37.7597,37.7348,37.7348,42400.0
2011-05-24 12:50:00,60.58,60.59,60.56,60.56,21100.0,37.741,37.7473,37.7286,37.7286,21100.0
2011-05-24 12:55:00,60.56,60.57,60.53,60.53,24500.0,37.7286,37.7348,37.7099,37.7099,24500.0
2011-05-24 13:00:00,60.53,60.56,60.51,60.56,54200.0,37.7099,37.7286,37.6974,37.7286,54200.0
2011-05-24 13:05:00,60.56,60.58,60.52,60.53,74700.0,37.7286,37.741,37.7036,37.7099,74700.0
2011-05-24 13:10:00,60.53,60.53,60.45,60.45,99800.0,37.7099,37.7099,37.66,37.66,99800.0
2011-05-24 13:15:00,60.45,60.45,60.39,60.39,22500.0,37.66,37.66,37.6227,37.6227,22500.0
2011-05-24 13:20:00,60.38,60.39,60.36,60.38,51600.0,37.6164,37.6227,37.604,37.6164,51600.0
2011-05-24 13:25:00,60.38,60.41,60.36,60.39,30500.0,37.6164,37.6351,37.604,37.6227,30500.0
2011-05-24 13:30:00,60.4,60.41,60.37,60.37,39300.0,37.6289,37.6351,37.6102,37.6102,39300.0
2011-05-24 13:35:00,60.37,60.43,60.35,60.43,49500.0,37.6102,37.6476,37.5977,37.6476,49500.0
2011-05-24 13:40:00,60.42,60.48,60.41,60.48,31300.0,37.6413,37.6787,37.6351,37.6787,31300.0
2011-05-24 13:45:00,60.48,60.5,60.45,60.47,23900.0,37.6787,37.6912,37.66,37.6725,23900.0
2011-05-24 13:50:00,60.48,60.55,60.48,60.55,10000.0,37.6787,37.7223,37.6787,37.7223,10000.0
2011-05-24 13:55:00,60.56,60.59,60.55,60.58,189400.0,37.7286,37.7473,37.7223,37.741,189400.0
2011-05-24 14:00:00,60.59,60.62,60.56,60.58,112500.0,37.7473,37.7659,37.7286,37.741,112500.0
2011-05-24 14:05:00,60.57,60.6,60.55,60.59,35300.0,37.7348,37.7535,37.7223,37.7473,35300.0
2011-05-24 14:10:00,60.59,60.6,60.57,60.59,25700.0,37.7473,37.7535,37.7348,37.7473,25700.0
2011-05-24 14:15:00,60.6,60.68,60.6,60.68,81600.0,37.7535,37.8033,37.7535,37.8033,81600.0
2011-05-24 14:20:00,60.68,60.76,60.66,60.73,104200.0,37.8033,37.8532,37.7909,37.8345,104200.0
2011-05-24 14:25:00,60.74,60.75,60.71,60.72,73800.0,37.8407,37.8469,37.822,37.8282,73800.0
2011-05-24 14:30:00,60.72,60.75,60.69,60.7,60200.0,37.8282,37.8469,37.8096,37.8158,60200.0
2011-05-24 14:35:00,60.69,60.71,60.67,60.67,21900.0,37.8096,37.822,37.7971,37.7971,21900.0
2011-05-24 14:40:00,60.66,60.7,60.64,60.67,45100.0,37.7909,37.8158,37.7784,37.7971,45100.0
2011-05-24 14:45:00,60.68,60.7,60.66,60.68,12700.0,37.8033,37.8158,37.7909,37.8033,12700.0
2011-05-24 14:50:00,60.67,60.67,60.59,60.6,54000.0,37.7971,37.7971,37.7473,37.7535,54000.0
2011-05-24 14:55:00,60.61,60.71,60.61,60.67,23700.0,37.7597,37.822,37.7597,37.7971,23700.0
2011-05-24 15:00:00,60.67,60.76,60.66,60.75,41200.0,37.7971,37.8532,37.7909,37.8469,41200.0
2011-05-24 15:05:00,60.75,60.78,60.74,60.77,149400.0,37.8469,37.8656,37.8407,37.8594,149400.0
2011-05-24 15:10:00,60.77,60.77,60.71,60.76,33400.0,37.8594,37.8594,37.822,37.8532,33400.0
2011-05-24 15:15:00,60.76,60.77,60.73,60.74,59600.0,37.8532,37.8594,37.8345,37.8407,59600.0
2011-05-24 15:20:00,60.75,60.78,60.73,60.77,56400.0,37.8469,37.8656,37.8345,37.8594,56400.0
2011-05-24 15:25:00,60.76,60.77,60.72,60.72,226000.0,37.8532,37.8594,37.8282,37.8282,226000.0
2011-05-24 15:30:00,60.73,60.74,60.71,60.73,91100.0,37.8345,37.8407,37.822,37.8345,91100.0
2011-05-24 15:35:00,60.73,60.74,60.7,60.71,69900.0,37.8345,37.8407,37.8158,37.822,69900.0
2011-05-24 15:40:00,60.71,60.73,60.66,60.66,72100.0,37.822,37.8345,37.7909,37.7909,72100.0
2011-05-24 15:45:00,60.66,60.68,60.63,60.65,95000.0,37.7909,37.8033,37.7722,37.7846,95000.0
2011-05-24 15:50:00,60.64,60.65,60.58,60.6,130000.0,37.7784,37.7846,37.741,37.7535,130000.0
2011-05-24 15:55:00,60.6,60.61,60.56,60.57,299800.0,37.7535,37.7597,37.7286,37.7348,299800.0
2011-05-25 09:30:00,60.45,60.59,60.32,60.32,246900.0,37.66,37.7473,37.579,37.579,246900.0
2011-05-25 09:35:00,60.32,60.45,60.32,60.44,349900.0,37.579,37.66,37.579,37.6538,349900.0
2011-05-25 09:40:00,60.45,60.5,60.3,60.31,159400.0,37.66,37.6912,37.5666,37.5728,159400.0
2011-05-25 09:45:00,60.32,60.41,60.3,60.39,133100.0,37.579,37.6351,37.5666,37.6227,133100.0
2011-05-25 09:50:00,60.39,60.39,60.29,60.29,105900.0,37.6227,37.6227,37.5604,37.5604,105900.0
2011-05-25 09:55:00,60.29,60.35,60.25,60.25,127800.0,37.5604,37.5977,37.5354,37.5354,127800.0
2011-05-25 10:00:00,60.25,60.3,60.2,60.24,116300.0,37.5354,37.5666,37.5043,37.5292,116300.0
2011-05-25 10:05:00,60.23,60.28,60.23,60.27,52000.0,37.523,37.5541,37.523,37.5479,52000.0
2011-05-25 10:10:00,60.26,60.28,60.07,60.12,392100.0,37.5417,37.5541,37.4233,37.4544,392100.0
2011-05-25 10:15:00,60.11,60.2,60.1,60.11,152300.0,37.4482,37.5043,37.442,37.4482,152300.0
2011-05-25 10:20:00,60.11,60.15,60.07,60.13,139800.0,37.4482,37.4731,37.4233,37.4607,139800.0
2011-05-25 10:25:00,60.13,60.21,60.13,60.2,89000.0,37.4607,37.5105,37.4607,37.5043,89000.0
2011-05-25 10:30:00,60.2,60.28,60.19,60.27,84900.0,37.5043,37.5541,37.4981,37.5479,84900.0
2011-05-25 10:35:00,60.27,60.42,60.27,60.41,107700.0,37.5479,37.6413,37.5479,37.6351,107700.0
2011-05-25 10:40:00,60.41,60.46,60.38,60.38,246500.0,37.6351,37.6663,37.6164,37.6164,246500.0
2011-05-25 10:45:00,60.38,60.39,60.31,60.32,64800.0,37.6164,37.6227,37.5728,37.579,64800.0
2011-05-25 10:50:00,60.32,60.33,60.28,60.29,35500.0,37.579,37.5853,37.5541,37.5604,35500.0
2011-05-25 10:55:00,60.28,60.36,60.27,60.29,57700.0,37.5541,37.604,37.5479,37.5604,57700.0
2011-05-25 11:00:00,60.3,60.34,60.29,60.34,63600.0,37.5666,37.5915,37.5604,37.5915,63600.0
2011-05-25 11:05:00,60.35,60.4,60.35,60.38,21400.0,37.5977,37.6289,37.5977,37.6164,21400.0
2011-05-25 11:10:00,60.38,60.46,60.38,60.46,73800.0,37.6164,37.6663,37.6164,37.6663,73800.0
2011-05-25 11:15:00,60.46,60.49,60.45,60.49,30200.0,37.6663,37.685,37.66,37.685,30200.0
2011-05-25 11:20:00,60.48,60.53,60.48,60.51,197500.0,37.6787,37.7099,37.6787,37.6974,197500.0
2011-05-25 11:25:00,60.51,60.56,60.5,60.54,28200.0,37.6974,37.7286,37.6912,37.7161,28200.0
2011-05-25 11:30:00,60.54,60.59,60.54,60.58,36200.0,37.7161,37.7473,37.7161,37.741,36200.0
2011-05-25 11:35:00,60.58,60.72,60.57,60.72,97700.0,37.741,37.8282,37.7348,37.8282,97700.0
2011-05-25 11:40:00,60.72,60.8,60.7,60.79,64100.0,37.8282,37.8781,37.8158,37.8718,64100.0
2011-05-25 11:45:00,60.8,60.83,60.78,60.78,73500.0,37.8781,37.8968,37.8656,37.8656,73500.0
2011-05-25 11:50:00,60.78,60.79,60.75,60.78,33900.0,37.8656,37.8718,37.8469,37.8656,33900.0
2011-05-25 11:55:00,60.78,60.78,60.74,60.75,49500.0,37.8656,37.8656,37.8407,37.8469,49500.0
2011-05-25 12:00:00,60.74,60.75,60.71,60.72,79800.0,37.8407,37.8469,37.822,37.8282,79800.0
2011-05-25 12:05:00,60.73,60.75,60.66,60.69,226200.0,37.8345,37.8469,37.7909,37.8096,226200.0
2011-05-25 12:10:00,60.7,60.74,60.68,60.7,71700.0,37.8158,37.8407,37.8033,37.8158,71700.0
2011-05-25 12:15:00,60.7,60.72,60.65,60.66,34100.0,37.8158,37.8282,37.7846,37.7909,34100.0
2011-05-25 12:20:00,60.66,60.68,60.64,60.65,29600.0,37.7909,37.8033,37.7784,37.7846,29600.0
2011-05-25 12:25:00,60.65,60.68,60.64,60.66,25800.0,37.7846,37.8033,37.7784,37.7909,25800.0
2011-05-25 12:30:00,60.66,60.68,60.63,60.68,15700.0,37.7909,37.8033,37.7722,37.8033,15700.0
2011-05-25 12:35:00,60.68,60.68,60.65,60.67,43600.0,37.8033,37.8033,37.7846,37.7971,43600.0
2011-05-25 12:40:00,60.67,60.67,60.65,60.65,31100.0,37.7971,37.7971,37.7846,37.7846,31100.0
2011-05-25 12:45:00,60.66,60.68,60.62,60.62,71100.0,37.7909,37.8033,37.7659,37.7659,71100.0
2011-05-25 12:50:00,60.62,60.63,60.61,60.63,36100.0,37.7659,37.7722,37.7597,37.7722,36100.0
2011-05-25 12:55:00,60.63,60.73,60.63,60.72,47400.0,37.7722,37.8345,37.7722,37.8282,47400.0
2011-05-25 13:00:00,60.72,60.75,60.71,60.74,26600.0,37.8282,37.8469,37.822,37.8407,26600.0
2011-05-25 13:05:00,60.74,60.77,60.72,60.76,19500.0,37.8407,37.8594,37.8282,37.8532,19500.0
2011-05-25 13:10:00,60.76,60.76,60.69,60.71,51200.0,37.8532,37.8532,37.8096,37.822,51200.0
2011-05-25 13:15:00,60.71,60.75,60.7,60.73,17400.0,37.822,37.8469,37.8158,37.8345,17400.0
2011-05-25 13:20:00,60.73,60.75,60.68,60.69,18100.0,37.8345,37.8469,37.8033,37.8096,18100.0
2011-05-25 13:25:00,60.69,60.69,60.6,60.6,41900.0,37.8096,37.8096,37.7535,37.7535,41900.0
2011-05-25 13:30:00,60.6,60.65,60.6,60.64,20900.0,37.7535,37.7846,37.7535,37.7784,20900.0
2011-05-25 13:35:00,60.65,60.7,60.64,60.7,17300.0,37.7846,37.8158,37.7784,37.8158,17300.0
2011-05-25 13:40:00,60.7,60.81,60.67,60.8,51000.0,37.8158,37.8843,37.7971,37.8781,51000.0
2011-05-25 13:45:00,60.8,60.82,60.77,60.78,26300.0,37.8781,37.8905,37.8594,37.8656,26300.0
2011-05-25 13:50:00,60.76,60.77,60.74,60.76,16200.0,37.8532,37.8594,37.8407,37.8532,16200.0
2011-05-25 13:55:00,60.76,60.77,60.73,60.74,14400.0,37.8532,37.8594,37.8345,37.8407,14400.0
2011-05-25 14:00:00,60.75,60.79,60.73,60.76,29700.0,37.8469,37.8718,37.8345,37.8532,29700.0
2011-05-25 14:05:00,60.75,60.79,60.75,60.78,18500.0,37.8469,37.8718,37.8469,37.8656,18500.0
2011-05-25 14:10:00,60.78,60.8,60.76,60.77,225800.0,37.8656,37.8781,37.8532,37.8594,225800.0
2011-05-25 14:15:00,60.77,60.8,60.76,60.77,152900.0,37.8594,37.8781,37.8532,37.8594,152900.0
2011-05-25 14:20:00,60.77,60.81,60.77,60.8,52400.0,37.8594,37.8843,37.8594,37.8781,52400.0
2011-05-25 14:25:00,60.81,60.88,60.8,60.87,96000.0,37.8843,37.9279,37.8781,37.9217,96000.0
2011-05-25 14:30:00,60.86,60.9,60.85,60.88,184800.0,37.9155,37.9404,37.9092,37.9279,184800.0
2011-05-25 14:35:00,60.89,60.89,60.84,60.85,33200.0,37.9341,37.9341,37.903,37.9092,33200.0
2011-05-25 14:40:00,60.86,60.87,60.84,60.86,28600.0,37.9155,37.9217,37.903,37.9155,28600.0
2011-05-25 14:45:00,60.86,60.87,60.82,60.83,54000.0,37.9155,37.9217,37.8905,37.8968,54000.0
2011-05-25 14:50:00,60.83,60.91,60.83,60.84,116900.0,37.8968,37.9466,37.8968,37.903,116900.0
2011-05-25 14:55:00,60.85,60.89,60.85,60.88,28700.0,37.9092,37.9341,37.9092,37.9279,28700.0
2011-05-25 15:00:00,60.88,60.96,60.87,60.96,91100.0,37.9279,37.9778,37.9217,37.9778,91100.0
2011-05-25 15:05:00,60.95,61.08,60.95,61.05,107500.0,37.9715,38.0525,37.9715,38.0338,107500.0
2011-05-25 15:10:00,61.05,61.13,61.05,61.08,93200.0,38.0338,38.0837,38.0338,38.0525,93200.0
2011-05-25 15:15:00,61.07,61.09,61.02,61.03,50000.0,38.0463,38.0587,38.0151,38.0214,50000.0
2011-05-25 15:20:00,61.02,61.03,60.98,60.99,71400.0,38.0151,38.0214,37.9902,37.9964,71400.0
2011-05-25 15:25:00,60.99,61.02,60.98,61.0,89400.0,37.9964,38.0151,37.9902,38.0027,89400.0
2011-05-25 15:30:00,61.0,61.0,60.97,60.97,80600.0,38.0027,38.0027,37.984,37.984,80600.0
2011-05-25 15:35:00,60.97,61.0,60.96,60.97,52500.0,37.984,38.0027,37.9778,37.984,52500.0
2011-05-25 15:40:00,60.98,61.01,60.97,60.98,102800.0,37.9902,38.0089,37.984,37.9902,102800.0
2011-05-25 15:45:00,60.97,60.98,60.9,60.92,145700.0,37.984,37.9902,37.9404,37.9528,145700.0
2011-05-25 15:50:00,60.91,60.93,60.85,60.85,264600.0,37.9466,37.9591,37.9092,37.9092,264600.0
2011-05-25 15:55:00,60.85,60.87,60.82,60.82,358700.0,37.9092,37.9217,37.8905,37.8905,358700.0
2011-05-26 09:30:00,60.8,60.81,60.66,60.69,74600.0,37.8781,37.8843,37.7909,37.8096,74600.0
2011-05-26 09:35:00,60.68,60.79,60.67,60.77,77800.0,37.8033,37.8718,37.7971,37.8594,77800.0
2011-05-26 09:40:00,60.76,60.76,60.66,60.73,37300.0,37.8532,37.8532,37.7909,37.8345,37300.0
2011-05-26 09:45:00,60.72,60.78,60.68,60.76,53300.0,37.8282,37.8656,37.8033,37.8532,53300.0
2011-05-26 09:50:00,60.76,60.8,60.65,60.65,89800.0,37.8532,37.8781,37.7846,37.7846,89800.0
2011-05-26 09:55:00,60.65,60.67,60.55,60.59,141900.0,37.7846,37.7971,37.7223,37.7473,141900.0
2011-05-26 10:00:00,60.6,60.65,60.57,60.64,82600.0,37.7535,37.7846,37.7348,37.7784,82600.0
2011-05-26 10:05:00,60.64,60.73,60.64,60.68,64600.0,37.7784,37.8345,37.7784,37.8033,64600.0
2011-05-26 10:10:00,60.68,60.79,60.65,60.67,46800.0,37.8033,37.8718,37.7846,37.7971,46800.0
2011-05-26 10:15:00,60.69,60.81,60.69,60.8,30700.0,37.8096,37.8843,37.8096,37.8781,30700.0
2011-05-26 10:20:00,60.79,60.91,60.74,60.91,59600.0,37.8718,37.9466,37.8407,37.9466,59600.0
2011-05-26 10:25:00,60.91,60.92,60.83,60.88,73100.0,37.9466,37.9528,37.8968,37.9279,73100.0
2011-05-26 10:30:00,60.89,60.9,60.8,60.84,22200.0,37.9341,37.9404,37.8781,37.903,22200.0
2011-05-26 10:35:00,60.85,61.08,60.83,61.08,42700.0,37.9092,38.0525,37.8968,38.0525,42700.0
2011-05-26 10:40:00,61.07,61.13,61.05,61.12,46200.0,38.0463,38.0837,38.0338,38.0774,46200.0
2011-05-26 10:45:00,61.11,61.11,60.95,60.96,88300.0,38.0712,38.0712,37.9715,37.9778,88300.0
2011-05-26 10:50:00,60.96,60.96,60.78,60.83,46400.0,37.9778,37.9778,37.8656,37.8968,46400.0
2011-05-26 10:55:00,60.82,60.85,60.77,60.84,87800.0,37.8905,37.9092,37.8594,37.903,87800.0
2011-05-26 11:00:00,60.83,60.87,60.83,60.85,53200.0,37.8968,37.9217,37.8968,37.9092,53200.0
2011-05-26 11:05:00,60.85,60.95,60.84,60.95,28200.0,37.9092,37.9715,37.903,37.9715,28200.0
2011-05-26 11:10:00,60.95,61.04,60.94,61.04,41600.0,37.9715,38.0276,37.9653,38.0276,41600.0
2011-05-26 11:15:00,61.03,61.16,61.02,61.16,63800.0,38.0214,38.1024,38.0151,38.1024,63800.0
2011-05-26 11:20:00,61.17,61.2,61.15,61.19,115300.0,38.1086,38.1273,38.0961,38.121,115300.0
2011-05-26 11:25:00,61.19,61.25,61.19,61.25,53300.0,38.121,38.1584,38.121,38.1584,53300.0
2011-05-26 11:30:00,61.26,61.28,61.17,61.17,224800.0,38.1647,38.1771,38.1086,38.1086,224800.0
2011-05-26 11:35:00,61.17,61.2,61.12,61.12,38200.0,38.1086,38.1273,38.0774,38.0774,38200.0
2011-05-26 11:40:00,61.12,61.17,61.1,61.17,19500.0,38.0774,38.1086,38.065,38.1086,19500.0
2011-05-26 11:45:00,61.17,61.18,61.13,61.14,17000.0,38.1086,38.1148,38.0837,38.0899,17000.0
2011-05-26 11:50:00,61.14,61.22,61.14,61.18,33900.0,38.0899,38.1397,38.0899,38.1148,33900.0
2011-05-26 11:55:00,61.18,61.22,61.18,61.18,62400.0,38.1148,38.1397,38.1148,38.1148,62400.0
2011-05-26 12:00:00,61.19,61.2,61.17,61.17,17400.0,38.121,38.1273,38.1086,38.1086,17400.0
2011-05-26 12:05:00,61.17,61.17,61.14,61.14,24000.0,38.1086,38.1086,38.0899,38.0899,24000.0
2011-05-26 12:10:00,61.14,61.21,61.13,61.18,50100.0,38.0899,38.1335,38.0837,38.1148,50100.0
2011-05-26 12:15:00,61.18,61.2,61.16,61.18,24900.0,38.1148,38.1273,38.1024,38.1148,24900.0
2011-05-26 12:20:00,61.18,61.21,61.17,61.17,112400.0,38.1148,38.1335,38.1086,38.1086,112400.0
2011-05-26 12:25:00,61.17,61.23,61.17,61.22,24100.0,38.1086,38.146,38.1086,38.1397,24100.0
2011-05-26 12:30:00,61.23,61.25,61.22,61.24,29500.0,38.146,38.1584,38.1397,38.1522,29500.0
2011-05-26 12:35:00,61.24,61.27,61.23,61.26,56100.0,38.1522,38.1709,38.146,38.1647,56100.0
2011-05-26 12:40:00,61.26,61.31,61.25,61.29,42700.0,38.1647,38.1958,38.1584,38.1833,42700.0
2011-05-26 12:45:00,61.3,61.38,61.29,61.38,144900.0,38.1896,38.2394,38.1833,38.2394,144900.0
2011-05-26 12:50:00,61.38,61.41,61.38,61.4,81700.0,38.2394,38.2581,38.2394,38.2519,81700.0
2011-05-26 12:55:00,61.4,61.41,61.36,61.39,127300.0,38.2519,38.2581,38.227,38.2456,127300.0
2011-05-26 13:00:00,61.4,61.45,61.39,61.43,77500.0,38.2519,38.283,38.2456,38.2706,77500.0
2011-05-26 13:05:00,61.44,61.46,61.43,61.43,30400.0,38.2768,38.2893,38.2706,38.2706,30400.0
2011-05-26 13:10:00,61.43,61.44,61.36,61.36,51500.0,38.2706,38.2768,38.227,38.227,51500.0
2011-05-26 13:15:00,61.37,61.47,61.37,61.46,18900.0,38.2332,38.2955,38.2332,38.2893,18900.0
2011-05-26 13:20:00,61.45,61.47,61.41,61.46,45100.0,38.283,38.2955,38.2581,38.2893,45100.0
2011-05-26 13:25:00,61.47,61.48,61.43,61.44,49300.0,38.2955,38.3017,38.2706,38.2768,49300.0
2011-05-26 13:30:00,61.43,61.46,61.41,61.46,64000.0,38.2706,38.2893,38.2581,38.2893,64000.0
2011-05-26 13:35:00,61.45,61.46,61.4,61.42,20400.0,38.283,38.2893,38.2519,38.2643,20400.0
2011-05-26 13:40:00,61.42,61.44,61.41,61.43,33100.0,38.2643,38.2768,38.2581,38.2706,33100.0
2011-05-26 13:45:00,61.43,61.44,61.43,61.43,12100.0,38.2706,38.2768,38.2706,38.2706,12100.0
2011-05-26 13:50:00,61.42,61.5,61.42,61.44,31200.0,38.2643,38.3142,38.2643,38.2768,31200.0
2011-05-26 13:55:00,61.44,61.48,61.42,61.48,63800.0,38.2768,38.3017,38.2643,38.3017,63800.0
2011-05-26 14:00:00,61.48,61.54,61.47,61.53,58600.0,38.3017,38.3391,38.2955,38.3329,58600.0
2011-05-26 14:05:00,61.53,61.56,61.53,61.56,30900.0,38.3329,38.3516,38.3329,38.3516,30900.0
2011-05-26 14:10:00,61.55,61.61,61.55,61.6,27600.0,38.3453,38.3827,38.3453,38.3765,27600.0
2011-05-26 14:15:00,61.6,61.6,61.57,61.58,12800.0,38.3765,38.3765,38.3578,38.364,12800.0
2011-05-26 14:20:00,61.59,61.63,61.57,61.58,155400.0,38.3702,38.3952,38.3578,38.364,155400.0
2011-05-26 14:25:00,61.59,61.65,61.59,61.65,177300.0,38.3702,38.4076,38.3702,38.4076,177300.0
2011-05-26 14:30:00,61.65,61.73,61.64,61.71,71400.0,38.4076,38.4575,38.4014,38.445,71400.0
2011-05-26 14:35:00,61.71,61.74,61.67,61.68,55600.0,38.445,38.4637,38.4201,38.4263,55600.0
2011-05-26 14:40:00,61.68,61.71,61.65,61.66,95900.0,38.4263,38.445,38.4076,38.4139,95900.0
2011-05-26 14:45:00,61.66,61.68,61.65,61.68,22700.0,38.4139,38.4263,38.4076,38.4263,22700.0
2011-05-26 14:50:00,61.68,61.68,61.66,61.66,49500.0,38.4263,38.4263,38.4139,38.4139,49500.0
2011-05-26 14:55:00,61.66,61.69,61.65,61.67,34400.0,38.4139,38.4325,38.4076,38.4201,34400.0
2011-05-26 15:00:00,61.67,61.68,61.66,61.67,41000.0,38.4201,38.4263,38.4139,38.4201,41000.0
2011-05-26 15:05:00,61.66,61.66,61.58,61.59,43200.0,38.4139,38.4139,38.364,38.3702,43200.0
2011-05-26 15:10:00,61.58,61.59,61.48,61.48,49500.0,38.364,38.3702,38.3017,38.3017,49500.0
2011-05-26 15:15:00,61.48,61.53,61.47,61.51,69600.0,38.3017,38.3329,38.2955,38.3204,69600.0
2011-05-26 15:20:00,61.5,61.57,61.49,61.57,77000.0,38.3142,38.3578,38.3079,38.3578,77000.0
2011-05-26 15:25:00,61.57,61.64,61.56,61.63,82900.0,38.3578,38.4014,38.3516,38.3952,82900.0
2011-05-26 15:30:00,61.62,61.67,61.62,61.64,53500.0,38.3889,38.4201,38.3889,38.4014,53500.0
2011-05-26 15:35:00,61.65,61.65,61.59,61.65,89100.0,38.4076,38.4076,38.3702,38.4076,89100.0
2011-05-26 15:40:00,61.64,61.67,61.61,61.62,148500.0,38.4014,38.4201,38.3827,38.3889,148500.0
2011-05-26 15:45:00,61.62,61.64,61.55,61.57,226400.0,38.3889,38.4014,38.3453,38.3578,226400.0
2011-05-26 15:50:00,61.56,61.61,61.55,61.59,141900.0,38.3516,38.3827,38.3453,38.3702,141900.0
2011-05-26 15:55:00,61.58,61.6,61.56,61.59,323700.0,38.364,38.3765,38.3516,38.3702,323700.0
2011-05-27 09:30:00,61.74,61.82,61.62,61.65,111800.0,38.4637,38.5135,38.3889,38.4076,111800.0
2011-05-27 09:35:00,61.65,61.73,61.63,61.67,220900.0,38.4076,38.4575,38.3952,38.4201,220900.0
2011-05-27 09:40:00,61.68,61.68,61.57,61.63,74000.0,38.4263,38.4263,38.3578,38.3952,74000.0
2011-05-27 09:45:00,61.63,61.65,61.6,61.61,104600.0,38.3952,38.4076,38.3765,38.3827,104600.0
2011-05-27 09:50:00,61.62,61.62,61.53,61.55,65800.0,38.3889,38.3889,38.3329,38.3453,65800.0
2011-05-27 09:55:00,61.55,61.67,61.55,61.6,146400.0,38.3453,38.4201,38.3453,38.3765,146400.0
2011-05-27 10:00:00,61.6,61.62,61.44,61.46,153200.0,38.3765,38.3889,38.2768,38.2893,153200.0
2011-05-27 10:05:00,61.46,61.57,61.46,61.5,186900.0,38.2893,38.3578,38.2893,38.3142,186900.0
2011-05-27 10:10:00,61.5,61.51,61.41,61.42,138600.0,38.3142,38.3204,38.2581,38.2643,138600.0
2011-05-27 10:15:00,61.42,61.52,61.42,61.52,47200.0,38.2643,38.3266,38.2643,38.3266,47200.0
2011-05-27 10:20:00,61.51,61.52,61.47,61.49,32100.0,38.3204,38.3266,38.2955,38.3079,32100.0
2011-05-27 10:25:00,61.5,61.57,61.49,61.57,35500.0,38.3142,38.3578,38.3079,38.3578,35500.0
2011-05-27 10:30:00,61.57,61.58,61.55,61.58,35700.0,38.3578,38.364,38.3453,38.364,35700.0
2011-05-27 10:35:00,61.55,61.59,61.54,61.56,22900.0,38.3453,38.3702,38.3391,38.3516,22900.0
2011-05-27 10:40:00,61.56,61.61,61.56,61.61,24300.0,38.3516,38.3827,38.3516,38.3827,24300.0
2011-05-27 10:45:00,61.61,61.68,61.61,61.68,53200.0,38.3827,38.4263,38.3827,38.4263,53200.0
2011-05-27 10:50:00,61.68,61.71,61.66,61.69,39200.0,38.4263,38.445,38.4139,38.4325,39200.0
2011-05-27 10:55:00,61.7,61.73,61.7,61.72,27900.0,38.4388,38.4575,38.4388,38.4512,27900.0
2011-05-27 11:00:00,61.72,61.75,61.71,61.73,54700.0,38.4512,38.4699,38.445,38.4575,54700.0
2011-05-27 11:05:00,61.74,61.75,61.65,61.65,106500.0,38.4637,38.4699,38.4076,38.4076,106500.0
2011-05-27 11:10:00,61.65,61.69,61.64,61.69,42800.0,38.4076,38.4325,38.4014,38.4325,42800.0
2011-05-27 11:15:00,61.7,61.71,61.66,61.71,19500.0,38.4388,38.445,38.4139,38.445,19500.0
2011-05-27 11:20:00,61.71,61.74,61.7,61.73,25800.0,38.445,38.4637,38.4388,38.4575,25800.0
2011-05-27 11:25:00,61.73,61.73,61.56,61.57,78300.0,38.4575,38.4575,38.3516,38.3578,78300.0
2011-05-27 11:30:00,61.56,61.56,61.52,61.54,26400.0,38.3516,38.3516,38.3266,38.3391,26400.0
2011-05-27 11:35:00,61.54,61.59,61.54,61.59,25900.0,38.3391,38.3702,38.3391,38.3702,25900.0
2011-05-27 11:40:00,61.59,61.64,61.59,61.64,28300.0,38.3702,38.4014,38.3702,38.4014,28300.0
2011-05-27 11:45:00,61.65,61.71,61.65,61.7,147600.0,38.4076,38.445,38.4076,38.4388,147600.0
2011-05-27 11:50:00,61.7,61.71,61.68,61.7,44000.0,38.4388,38.445,38.4263,38.4388,44000.0
2011-05-27 11:55:00,61.7,61.71,61.69,61.71,61700.0,38.4388,38.445,38.4325,38.445,61700.0
2011-05-27 12:00:00,61.7,61.71,61.63,61.65,33900.0,38.4388,38.445,38.3952,38.4076,33900.0
2011-05-27 12:05:00,61.65,61.65,61.62,61.62,10900.0,38.4076,38.4076,38.3889,38.3889,10900.0
2011-05-27 12:10:00,61.62,61.66,61.62,61.64,13800.0,38.3889,38.4139,38.3889,38.4014,13800.0
2011-05-27 12:15:00,61.64,61.68,61.64,61.68,13900.0,38.4014,38.4263,38.4014,38.4263,13900.0
2011-05-27 12:20:00,61.68,61.69,61.67,61.69,12500.0,38.4263,38.4325,38.4201,38.4325,12500.0
2011-05-27 12:25:00,61.69,61.69,61.67,61.67,21000.0,38.4325,38.4325,38.4201,38.4201,21000.0
2011-05-27 12:30:00,61.67,61.71,61.67,61.69,17600.0,38.4201,38.445,38.4201,38.4325,17600.0
2011-05-27 12:35:00,61.7,61.73,61.7,61.71,25700.0,38.4388,38.4575,38.4388,38.445,25700.0
2011-05-27 12:40:00,61.71,61.72,61.69,61.71,13100.0,38.445,38.4512,38.4325,38.445,13100.0
2011-05-27 12:45:00,61.71,61.72,61.71,61.72,11700.0,38.445,38.4512,38.445,38.4512,11700.0
2011-05-27 12:50:00,61.72,61.74,61.7,61.71,48800.0,38.4512,38.4637,38.4388,38.445,48800.0
2011-05-27 12:55:00,61.71,61.71,61.68,61.69,38900.0,38.445,38.445,38.4263,38.4325,38900.0
2011-05-27 13:00:00,61.69,61.73,61.68,61.73,63600.0,38.4325,38.4575,38.4263,38.4575,63600.0
2011-05-27 13:05:00,61.73,61.77,61.73,61.76,100100.0,38.4575,38.4824,38.4575,38.4762,100100.0
2011-05-27 13:10:00,61.76,61.77,61.73,61.73,79100.0,38.4762,38.4824,38.4575,38.4575,79100.0
2011-05-27 13:15:00,61.72,61.73,61.7,61.71,73000.0,38.4512,38.4575,38.4388,38.445,73000.0
2011-05-27 13:20:00,61.71,61.73,61.71,61.72,19800.0,38.445,38.4575,38.445,38.4512,19800.0
2011-05-27 13:25:00,61.72,61.76,61.72,61.76,27200.0,38.4512,38.4762,38.4512,38.4762,27200.0
2011-05-27 13:30:00,61.76,61.76,61.73,61.73,9500.0,38.4762,38.4762,38.4575,38.4575,9500.0
2011-05-27 13:35:00,61.74,61.74,61.72,61.73,19600.0,38.4637,38.4637,38.4512,38.4575,19600.0
2011-05-27 13:40:00,61.73,61.74,61.72,61.74,39300.0,38.4575,38.4637,38.4512,38.4637,39300.0
2011-05-27 13:45:00,61.74,61.77,61.74,61.77,32200.0,38.4637,38.4824,38.4637,38.4824,32200.0
2011-05-27 13:50:00,61.77,61.78,61.76,61.77,13900.0,38.4824,38.4886,38.4762,38.4824,13900.0
2011-05-27 13:55:00,61.78,61.8,61.77,61.79,28000.0,38.4886,38.5011,38.4824,38.4948,28000.0
2011-05-27 14:00:00,61.79,61.82,61.79,61.79,20900.0,38.4948,38.5135,38.4948,38.4948,20900.0
2011-05-27 14:05:00,61.79,61.8,61.77,61.77,19400.0,38.4948,38.5011,38.4824,38.4824,19400.0
2011-05-27 14:10:00,61.77,61.8,61.77,61.8,12000.0,38.4824,38.5011,38.4824,38.5011,12000.0
2011-05-27 14:15:00,61.8,61.83,61.8,61.83,43800.0,38.5011,38.5198,38.5011,38.5198,43800.0
2011-05-27 14:20:00,61.83,61.85,61.83,61.85,12600.0,38.5198,38.5322,38.5198,38.5322,12600.0
2011-05-27 14:25:00,61.85,61.85,61.83,61.85,35800.0,38.5322,38.5322,38.5198,38.5322,35800.0
2011-05-27 14:30:00,61.85,61.85,61.82,61.85,31700.0,38.5322,38.5322,38.5135,38.5322,31700.0
2011-05-27 14:35:00,61.85,61.88,61.85,61.88,46500.0,38.5322,38.5509,38.5322,38.5509,46500.0
2011-05-27 14:40:00,61.88,61.88,61.75,61.75,34900.0,38.5509,38.5509,38.4699,38.4699,34900.0
2011-05-27 14:45:00,61.75,61.76,61.73,61.73,51600.0,38.4699,38.4762,38.4575,38.4575,51600.0
2011-05-27 14:50:00,61.73,61.74,61.71,61.72,74800.0,38.4575,38.4637,38.445,38.4512,74800.0
2011-05-27 14:55:00,61.72,61.72,61.68,61.69,41900.0,38.4512,38.4512,38.4263,38.4325,41900.0
2011-05-27 15:00:00,61.7,61.7,61.65,61.68,54500.0,38.4388,38.4388,38.4076,38.4263,54500.0
2011-05-27 15:05:00,61.67,61.69,61.66,61.69,42500.0,38.4201,38.4325,38.4139,38.4325,42500.0
2011-05-27 15:10:00,61.69,61.73,61.69,61.71,49800.0,38.4325,38.4575,38.4325,38.445,49800.0
2011-05-27 15:15:00,61.71,61.74,61.7,61.73,22400.0,38.445,38.4637,38.4388,38.4575,22400.0
2011-05-27 15:20:00,61.73,61.74,61.72,61.73,11100.0,38.4575,38.4637,38.4512,38.4575,11100.0
2011-05-27 15:25:00,61.73,61.76,61.72,61.74,46100.0,38.4575,38.4762,38.4512,38.4637,46100.0
2011-05-27 15:30:00,61.74,61.81,61.73,61.8,86200.0,38.4637,38.5073,38.4575,38.5011,86200.0
2011-05-27 15:35:00,61.81,61.82,61.76,61.77,77400.0,38.5073,38.5135,38.4762,38.4824,77400.0
2011-05-27 15:40:00,61.76,61.79,61.73,61.78,71600.0,38.4762,38.4948,38.4575,38.4886,71600.0
2011-05-27 15:45:00,61.78,61.83,61.78,61.79,88500.0,38.4886,38.5198,38.4886,38.4948,88500.0
2011-05-27 15:50:00,61.79,61.8,61.73,61.75,104400.0,38.4948,38.5011,38.4575,38.4699,104400.0
2011-05-27 15:55:00,61.75,61.81,61.75,61.78,272500.0,38.4699,38.5073,38.4699,38.4886,272500.0
2011-05-31 09:30:00,62.19,62.3,62.07,62.08,117600.0,38.744,38.8126,38.6693,38.6755,117600.0
2011-05-31 09:35:00,62.07,62.12,62.04,62.07,154000.0,38.6693,38.7004,38.6506,38.6693,154000.0
2011-05-31 09:40:00,62.07,62.16,62.03,62.11,127800.0,38.6693,38.7254,38.6444,38.6942,127800.0
2011-05-31 09:45:00,62.12,62.18,62.09,62.18,130000.0,38.7004,38.7378,38.6817,38.7378,130000.0
2011-05-31 09:50:00,62.17,62.31,62.17,62.31,124600.0,38.7316,38.8188,38.7316,38.8188,124600.0
2011-05-31 09:55:00,62.31,62.32,62.16,62.21,157500.0,38.8188,38.825,38.7254,38.7565,157500.0
2011-05-31 10:00:00,62.18,62.23,62.11,62.16,290400.0,38.7378,38.769,38.6942,38.7254,290400.0
2011-05-31 10:05:00,62.17,62.22,62.16,62.21,80100.0,38.7316,38.7627,38.7254,38.7565,80100.0
2011-05-31 10:10:00,62.22,62.23,62.17,62.18,88800.0,38.7627,38.769,38.7316,38.7378,88800.0
2011-05-31 10:15:00,62.19,62.21,62.16,62.21,102500.0,38.744,38.7565,38.7254,38.7565,102500.0
2011-05-31 10:20:00,62.2,62.21,62.1,62.13,153500.0,38.7503,38.7565,38.688,38.7067,153500.0
2011-05-31 10:25:00,62.13,62.22,62.12,62.19,67700.0,38.7067,38.7627,38.7004,38.744,67700.0
2011-05-31 10:30:00,62.19,62.2,62.11,62.17,108100.0,38.744,38.7503,38.6942,38.7316,108100.0
2011-05-31 10:35:00,62.18,62.2,62.14,62.18,87600.0,38.7378,38.7503,38.7129,38.7378,87600.0
2011-05-31 10:40:00,62.19,62.24,62.18,62.24,79200.0,38.744,38.7752,38.7378,38.7752,79200.0
2011-05-31 10:45:00,62.24,62.32,62.23,62.28,169500.0,38.7752,38.825,38.769,38.8001,169500.0
2011-05-31 10:50:00,62.28,62.28,62.22,62.25,56900.0,38.8001,38.8001,38.7627,38.7814,56900.0
2011-05-31 10:55:00,62.25,62.27,62.24,62.24,37900.0,38.7814,38.7939,38.7752,38.7752,37900.0
2011-05-31 11:00:00,62.25,62.28,62.22,62.27,46500.0,38.7814,38.8001,38.7627,38.7939,46500.0
2011-05-31 11:05:00,62.28,62.34,62.26,62.33,88200.0,38.8001,38.8375,38.7877,38.8313,88200.0
2011-05-31 11:10:00,62.32,62.36,62.31,62.36,52500.0,38.825,38.85,38.8188,38.85,52500.0
2011-05-31 11:15:00,62.36,62.36,62.31,62.34,38800.0,38.85,38.85,38.8188,38.8375,38800.0
2011-05-31 11:20:00,62.34,62.37,62.33,62.36,40900.0,38.8375,38.8562,38.8313,38.85,40900.0
2011-05-31 11:25:00,62.36,62.42,62.36,62.42,122200.0,38.85,38.8873,38.85,38.8873,122200.0
2011-05-31 11:30:00,62.41,62.52,62.41,62.52,85500.0,38.8811,38.9496,38.8811,38.9496,85500.0
2011-05-31 11:35:00,62.53,62.55,62.51,62.51,42100.0,38.9559,38.9683,38.9434,38.9434,42100.0
2011-05-31 11:40:00,62.52,62.52,62.49,62.5,50400.0,38.9496,38.9496,38.9309,38.9372,50400.0
2011-05-31 11:45:00,62.49,62.5,62.47,62.48,67600.0,38.9309,38.9372,38.9185,38.9247,67600.0
2011-05-31 11:50:00,62.49,62.5,62.48,62.49,73300.0,38.9309,38.9372,38.9247,38.9309,73300.0
2011-05-31 11:55:00,62.49,62.5,62.43,62.43,70600.0,38.9309,38.9372,38.8936,38.8936,70600.0
2011-05-31 12:00:00,62.43,62.45,62.36,62.45,85700.0,38.8936,38.906,38.85,38.906,85700.0
2011-05-31 12:05:00,62.44,62.53,62.44,62.53,81200.0,38.8998,38.9559,38.8998,38.9559,81200.0
2011-05-31 12:10:00,62.52,62.53,62.46,62.47,43800.0,38.9496,38.9559,38.9123,38.9185,43800.0
2011-05-31 12:15:00,62.46,62.46,62.42,62.43,38300.0,38.9123,38.9123,38.8873,38.8936,38300.0
2011-05-31 12:20:00,62.43,62.44,62.41,62.42,19400.0,38.8936,38.8998,38.8811,38.8873,19400.0
2011-05-31 12:25:00,62.42,62.43,62.39,62.39,18600.0,38.8873,38.8936,38.8686,38.8686,18600.0
2011-05-31 12:30:00,62.38,62.39,62.23,62.25,42000.0,38.8624,38.8686,38.769,38.7814,42000.0
2011-05-31 12:35:00,62.24,62.34,62.24,62.34,48200.0,38.7752,38.8375,38.7752,38.8375,48200.0
2011-05-31 12:40:00,62.34,62.38,62.33,62.36,37100.0,38.8375,38.8624,38.8313,38.85,37100.0
2011-05-31 12:45:00,62.36,62.38,62.34,62.36,23800.0,38.85,38.8624,38.8375,38.85,23800.0
2011-05-31 12:50:00,62.36,62.43,62.34,62.43,47300.0,38.85,38.8936,38.8375,38.8936,47300.0
2011-05-31 12:55:00,62.43,62.46,62.41,62.41,24700.0,38.8936,38.9123,38.8811,38.8811,24700.0
2011-05-31 13:00:00,62.42,62.44,62.41,62.44,11400.0,38.8873,38.8998,38.8811,38.8998,11400.0
2011-05-31 13:05:00,62.43,62.44,62.42,62.42,28500.0,38.8936,38.8998,38.8873,38.8873,28500.0
2011-05-31 13:10:00,62.42,62.46,62.42,62.45,41600.0,38.8873,38.9123,38.8873,38.906,41600.0
2011-05-31 13:15:00,62.45,62.46,62.44,62.46,51100.0,38.906,38.9123,38.8998,38.9123,51100.0
2011-05-31 13:20:00,62.47,62.48,62.45,62.46,26900.0,38.9185,38.9247,38.906,38.9123,26900.0
2011-05-31 13:25:00,62.47,62.47,62.43,62.44,13000.0,38.9185,38.9185,38.8936,38.8998,13000.0
2011-05-31 13:30:00,62.44,62.44,62.41,62.42,19500.0,38.8998,38.8998,38.8811,38.8873,19500.0
2011-05-31 13:35:00,62.43,62.45,62.42,62.43,46300.0,38.8936,38.906,38.8873,38.8936,46300.0
2011-05-31 13:40:00,62.43,62.45,62.42,62.45,50800.0,38.8936,38.906,38.8873,38.906,50800.0
2011-05-31 13:45:00,62.45,62.48,62.44,62.46,63900.0,38.906,38.9247,38.8998,38.9123,63900.0
2011-05-31 13:50:00,62.47,62.5,62.47,62.47,37400.0,38.9185,38.9372,38.9185,38.9185,37400.0
2011-05-31 13:55:00,62.47,62.5,62.47,62.48,49700.0,38.9185,38.9372,38.9185,38.9247,49700.0
2011-05-31 14:00:00,62.48,62.49,62.45,62.47,17800.0,38.9247,38.9309,38.906,38.9185,17800.0
2011-05-31 14:05:00,62.46,62.5,62.45,62.5,56100.0,38.9123,38.9372,38.906,38.9372,56100.0
2011-05-31 14:10:00,62.5,62.51,62.48,62.49,43000.0,38.9372,38.9434,38.9247,38.9309,43000.0
2011-05-31 14:15:00,62.5,62.51,62.46,62.51,50600.0,38.9372,38.9434,38.9123,38.9434,50600.0
2011-05-31 14:20:00,62.51,62.51,62.45,62.49,30300.0,38.9434,38.9434,38.906,38.9309,30300.0
2011-05-31 14:25:00,62.49,62.5,62.47,62.49,97700.0,38.9309,38.9372,38.9185,38.9309,97700.0
2011-05-31 14:30:00,62.5,62.5,62.45,62.48,44500.0,38.9372,38.9372,38.906,38.9247,44500.0
2011-05-31 14:35:00,62.48,62.49,62.46,62.48,37100.0,38.9247,38.9309,38.9123,38.9247,37100.0
2011-05-31 14:40:00,62.48,62.55,62.47,62.54,65600.0,38.9247,38.9683,38.9185,38.9621,65600.0
2011-05-31 14:45:00,62.54,62.56,62.49,62.5,69300.0,38.9621,38.9746,38.9309,38.9372,69300.0
2011-05-31 14:50:00,62.5,62.56,62.49,62.56,40400.0,38.9372,38.9746,38.9309,38.9746,40400.0
2011-05-31 14:55:00,62.56,62.61,62.56,62.6,99600.0,38.9746,39.0057,38.9746,38.9995,99600.0
2011-05-31 15:00:00,62.6,62.61,62.59,62.6,49600.0,38.9995,39.0057,38.9932,38.9995,49600.0
2011-05-31 15:05:00,62.6,62.61,62.59,62.6,21100.0,38.9995,39.0057,38.9932,38.9995,21100.0
2011-05-31 15:10:00,62.6,62.6,62.56,62.57,83600.0,38.9995,38.9995,38.9746,38.9808,83600.0
2011-05-31 15:15:00,62.57,62.6,62.56,62.59,66400.0,38.9808,38.9995,38.9746,38.9932,66400.0
2011-05-31 15:20:00,62.6,62.61,62.58,62.61,36000.0,38.9995,39.0057,38.987,39.0057,36000.0
2011-05-31 15:25:00,62.61,62.63,62.6,62.62,86400.0,39.0057,39.0182,38.9995,39.0119,86400.0
2011-05-31 15:30:00,62.61,62.65,62.59,62.63,247300.0,39.0057,39.0306,38.9932,39.0182,247300.0
2011-05-31 15:35:00,62.63,62.63,62.58,62.61,215800.0,39.0182,39.0182,38.987,39.0057,215800.0
2011-05-31 15:40:00,62.61,62.64,62.59,62.63,193300.0,39.0057,39.0244,38.9932,39.0182,193300.0
2011-05-31 15:45:00,62.63,62.73,62.63,62.71,367700.0,39.0182,39.0805,39.0182,39.068,367700.0
2011-05-31 15:50:00,62.71,62.74,62.67,62.68,660400.0,39.068,39.0867,39.0431,39.0493,660400.0
2011-05-31 15:55:00,62.68,62.79,62.66,62.77,987300.0,39.0493,39.1178,39.0368,39.1054,987300.0
2011-06-01 09:30:00,62.66,62.66,62.48,62.63,227500.0,39.0368,39.0368,38.9247,39.0182,227500.0
2011-06-01 09:35:00,62.63,62.63,62.5,62.54,131200.0,39.0182,39.0182,38.9372,38.9621,131200.0
2011-06-01 09:40:00,62.54,62.58,62.45,62.45,92600.0,38.9621,38.987,38.906,38.906,92600.0
2011-06-01 09:45:00,62.45,62.46,62.35,62.35,132000.0,38.906,38.9123,38.8437,38.8437,132000.0
2011-06-01 09:50:00,62.35,62.35,62.29,62.33,178300.0,38.8437,38.8437,38.8063,38.8313,178300.0
2011-06-01 09:55:00,62.33,62.36,62.28,62.28,66000.0,38.8313,38.85,38.8001,38.8001,66000.0
2011-06-01 10:00:00,62.28,62.28,62.09,62.18,260000.0,38.8001,38.8001,38.6817,38.7378,260000.0
2011-06-01 10:05:00,62.18,62.28,62.14,62.15,116400.0,38.7378,38.8001,38.7129,38.7191,116400.0
2011-06-01 10:10:00,62.14,62.14,61.98,62.05,226300.0,38.7129,38.7129,38.6132,38.6568,226300.0
2011-06-01 10:15:00,62.06,62.14,62.03,62.13,171600.0,38.6631,38.7129,38.6444,38.7067,171600.0
2011-06-01 10:20:00,62.13,62.19,62.1,62.15,64900.0,38.7067,38.744,38.688,38.7191,64900.0
2011-06-01 10:25:00,62.16,62.19,62.08,62.09,129400.0,38.7254,38.744,38.6755,38.6817,129400.0
2011-06-01 10:30:00,62.08,62.12,61.91,61.91,80000.0,38.6755,38.7004,38.5696,38.5696,80000.0
2011-06-01 10:35:00,61.91,61.97,61.83,61.85,81400.0,38.5696,38.607,38.5198,38.5322,81400.0
2011-06-01 10:40:00,61.85,61.85,61.75,61.78,241700.0,38.5322,38.5322,38.4699,38.4886,241700.0
2011-06-01 10:45:00,61.77,61.79,61.69,61.69,186600.0,38.4824,38.4948,38.4325,38.4325,186600.0
2011-06-01 10:50:00,61.68,61.81,61.66,61.81,144600.0,38.4263,38.5073,38.4139,38.5073,144600.0
2011-06-01 10:55:00,61.8,61.91,61.77,61.91,88900.0,38.5011,38.5696,38.4824,38.5696,88900.0
2011-06-01 11:00:00,61.9,61.92,61.86,61.89,159000.0,38.5634,38.5758,38.5385,38.5571,159000.0
2011-06-01 11:05:00,61.89,61.97,61.89,61.91,241300.0,38.5571,38.607,38.5571,38.5696,241300.0
2011-06-01 11:10:00,61.91,62.13,61.83,61.83,134900.0,38.5696,38.7067,38.5198,38.5198,134900.0
2011-06-01 11:15:00,61.83,61.84,61.78,61.81,73800.0,38.5198,38.526,38.4886,38.5073,73800.0
2011-06-01 11:20:00,61.82,61.88,61.81,61.85,57000.0,38.5135,38.5509,38.5073,38.5322,57000.0
2011-06-01 11:25:00,61.84,61.92,61.84,61.92,125900.0,38.526,38.5758,38.526,38.5758,125900.0
2011-06-01 11:30:00,61.92,61.94,61.8,61.83,109200.0,38.5758,38.5883,38.5011,38.5198,109200.0
2011-06-01 11:35:00,61.83,61.83,61.74,61.79,102400.0,38.5198,38.5198,38.4637,38.4948,102400.0
2011-06-01 11:40:00,61.78,61.82,61.77,61.79,94500.0,38.4886,38.5135,38.4824,38.4948,94500.0
2011-06-01 11:45:00,61.79,61.82,61.74,61.8,66500.0,38.4948,38.5135,38.4637,38.5011,66500.0
2011-06-01 11:50:00,61.81,61.82,61.74,61.74,68800.0,38.5073,38.5135,38.4637,38.4637,68800.0
2011-06-01 11:55:00,61.75,61.78,61.74,61.74,35800.0,38.4699,38.4886,38.4637,38.4637,35800.0
2011-06-01 12:00:00,61.74,61.84,61.73,61.83,37500.0,38.4637,38.526,38.4575,38.5198,37500.0
2011-06-01 12:05:00,61.82,61.82,61.67,61.68,217600.0,38.5135,38.5135,38.4201,38.4263,217600.0
2011-06-01 12:10:00,61.68,61.68,61.58,61.59,115500.0,38.4263,38.4263,38.364,38.3702,115500.0
2011-06-01 12:15:00,61.57,61.63,61.51,61.55,73100.0,38.3578,38.3952,38.3204,38.3453,73100.0
2011-06-01 12:20:00,61.55,61.68,61.5,61.67,227100.0,38.3453,38.4263,38.3142,38.4201,227100.0
2011-06-01 12:25:00,61.68,61.68,61.6,61.63,86700.0,38.4263,38.4263,38.3765,38.3952,86700.0
2011-06-01 12:30:00,61.64,61.72,61.64,61.69,28000.0,38.4014,38.4512,38.4014,38.4325,28000.0
2011-06-01 12:35:00,61.68,61.81,61.67,61.79,126000.0,38.4263,38.5073,38.4201,38.4948,126000.0
2011-06-01 12:40:00,61.79,61.8,61.62,61.64,51200.0,38.4948,38.5011,38.3889,38.4014,51200.0
2011-06-01 12:45:00,61.64,61.67,61.6,61.64,28300.0,38.4014,38.4201,38.3765,38.4014,28300.0
2011-06-01 12:50:00,61.63,61.64,61.61,61.61,30900.0,38.3952,38.4014,38.3827,38.3827,30900.0
2011-06-01 12:55:00,61.61,61.61,61.53,61.56,83100.0,38.3827,38.3827,38.3329,38.3516,83100.0
2011-06-01 13:00:00,61.56,61.61,61.55,61.57,59800.0,38.3516,38.3827,38.3453,38.3578,59800.0
2011-06-01 13:05:00,61.57,61.57,61.47,61.47,111200.0,38.3578,38.3578,38.2955,38.2955,111200.0
2011-06-01 13:10:00,61.47,61.47,61.36,61.37,105200.0,38.2955,38.2955,38.227,38.2332,105200.0
2011-06-01 13:15:00,61.38,61.44,61.34,61.43,70500.0,38.2394,38.2768,38.2145,38.2706,70500.0
2011-06-01 13:20:00,61.43,61.43,61.33,61.37,55300.0,38.2706,38.2706,38.2083,38.2332,55300.0
2011-06-01 13:25:00,61.36,61.36,61.26,61.35,71800.0,38.227,38.227,38.1647,38.2207,71800.0
2011-06-01 13:30:00,61.35,61.4,61.31,61.39,31500.0,38.2207,38.2519,38.1958,38.2456,31500.0
2011-06-01 13:35:00,61.4,61.45,61.37,61.43,36100.0,38.2519,38.283,38.2332,38.2706,36100.0
2011-06-01 13:40:00,61.43,61.48,61.41,61.47,39200.0,38.2706,38.3017,38.2581,38.2955,39200.0
2011-06-01 13:45:00,61.48,61.48,61.41,61.42,37600.0,38.3017,38.3017,38.2581,38.2643,37600.0
2011-06-01 13:50:00,61.42,61.46,61.4,61.43,34900.0,38.2643,38.2893,38.2519,38.2706,34900.0
2011-06-01 13:55:00,61.43,61.54,61.43,61.53,38700.0,38.2706,38.3391,38.2706,38.3329,38700.0
2011-06-01 14:00:00,61.52,61.52,61.47,61.49,50000.0,38.3266,38.3266,38.2955,38.3079,50000.0
2011-06-01 14:05:00,61.48,61.49,61.41,61.44,47600.0,38.3017,38.3079,38.2581,38.2768,47600.0
2011-06-01 14:10:00,61.43,61.47,61.33,61.37,63600.0,38.2706,38.2955,38.2083,38.2332,63600.0
2011-06-01 14:15:00,61.38,61.4,61.33,61.39,66800.0,38.2394,38.2519,38.2083,38.2456,66800.0
2011-06-01 14:20:00,61.4,61.43,61.37,61.38,87000.0,38.2519,38.2706,38.2332,38.2394,87000.0
2011-06-01 14:25:00,61.37,61.38,61.32,61.34,80800.0,38.2332,38.2394,38.202,38.2145,80800.0
2011-06-01 14:30:00,61.33,61.33,61.25,61.27,156000.0,38.2083,38.2083,38.1584,38.1709,156000.0
2011-06-01 14:35:00,61.26,61.34,61.22,61.33,86600.0,38.1647,38.2145,38.1397,38.2083,86600.0
2011-06-01 14:40:00,61.32,61.33,61.22,61.24,52500.0,38.202,38.2083,38.1397,38.1522,52500.0
2011-06-01 14:45:00,61.24,61.27,61.16,61.23,245500.0,38.1522,38.1709,38.1024,38.146,245500.0
2011-06-01 14:50:00,61.23,61.33,61.21,61.32,50200.0,38.146,38.2083,38.1335,38.202,50200.0
2011-06-01 14:55:00,61.32,61.36,61.3,61.33,170200.0,38.202,38.227,38.1896,38.2083,170200.0
2011-06-01 15:00:00,61.33,61.33,61.24,61.31,134300.0,38.2083,38.2083,38.1522,38.1958,134300.0
2011-06-01 15:05:00,61.31,61.39,61.28,61.35,135500.0,38.1958,38.2456,38.1771,38.2207,135500.0
2011-06-01 15:10:00,61.34,61.37,61.28,61.28,175700.0,38.2145,38.2332,38.1771,38.1771,175700.0
2011-06-01 15:15:00,61.29,61.31,61.26,61.29,57700.0,38.1833,38.1958,38.1647,38.1833,57700.0
2011-06-01 15:20:00,61.28,61.29,61.22,61.22,54900.0,38.1771,38.1833,38.1397,38.1397,54900.0
2011-06-01 15:25:00,61.22,61.29,61.2,61.29,172200.0,38.1397,38.1833,38.1273,38.1833,172200.0
2011-06-01 15:30:00,61.28,61.31,61.25,61.29,121200.0,38.1771,38.1958,38.1584,38.1833,121200.0
2011-06-01 15:35:00,61.29,61.31,61.25,61.25,160300.0,38.1833,38.1958,38.1584,38.1584,160300.0
2011-06-01 15:40:00,61.25,61.26,61.15,61.15,293100.0,38.1584,38.1647,38.0961,38.0961,293100.0
2011-06-01 15:45:00,61.15,61.15,60.96,61.0,440100.0,38.0961,38.0961,37.9778,38.0027,440100.0
2011-06-01 15:50:00,61.0,61.03,60.94,61.03,400900.0,38.0027,38.0214,37.9653,38.0214,400900.0
2011-06-01 15:55:00,61.02,61.04,60.99,61.04,1312600.0,38.0151,38.0276,37.9964,38.0276,1312600.0
2011-06-02 09:30:00,61.09,61.42,61.05,61.42,173500.0,38.0587,38.2643,38.0338,38.2643,173500.0
2011-06-02 09:35:00,61.43,61.53,61.32,61.34,298300.0,38.2706,38.3329,38.202,38.2145,298300.0
2011-06-02 09:40:00,61.33,61.36,61.12,61.15,305400.0,38.2083,38.227,38.0774,38.0961,305400.0
2011-06-02 09:45:00,61.14,61.24,60.98,61.08,323500.0,38.0899,38.1522,37.9902,38.0525,323500.0
2011-06-02 09:50:00,61.07,61.22,61.05,61.14,487700.0,38.0463,38.1397,38.0338,38.0899,487700.0
2011-06-02 09:55:00,61.15,61.2,61.13,61.18,202600.0,38.0961,38.1273,38.0837,38.1148,202600.0
2011-06-02 10:00:00,61.17,61.29,61.16,61.29,257000.0,38.1086,38.1833,38.1024,38.1833,257000.0
2011-06-02 10:05:00,61.29,61.29,61.14,61.16,98000.0,38.1833,38.1833,38.0899,38.1024,98000.0
2011-06-02 10:10:00,61.16,61.22,61.13,61.15,129600.0,38.1024,38.1397,38.0837,38.0961,129600.0
2011-06-02 10:15:00,61.15,61.19,61.1,61.1,121300.0,38.0961,38.121,38.065,38.065,121300.0
2011-06-02 10:20:00,61.1,61.11,61.0,61.0,126400.0,38.065,38.0712,38.0027,38.0027,126400.0
2011-06-02 10:25:00,61.0,61.1,60.95,61.1,91500.0,38.0027,38.065,37.9715,38.065,91500.0
2011-06-02 10:30:00,61.1,61.18,61.04,61.17,76300.0,38.065,38.1148,38.0276,38.1086,76300.0
2011-06-02 10:35:00,61.18,61.2,61.11,61.18,220600.0,38.1148,38.1273,38.0712,38.1148,220600.0
2011-06-02 10:40:00,61.17,61.26,61.12,61.15,85300.0,38.1086,38.1647,38.0774,38.0961,85300.0
2011-06-02 10:45:00,61.15,61.17,61.1,61.11,68900.0,38.0961,38.1086,38.065,38.0712,68900.0
2011-06-02 10:50:00,61.1,61.13,61.02,61.1,76900.0,38.065,38.0837,38.0151,38.065,76900.0
2011-06-02 10:55:00,61.1,61.1,61.03,61.03,69100.0,38.065,38.065,38.0214,38.0214,69100.0
2011-06-02 11:00:00,61.03,61.11,60.99,61.09,106400.0,38.0214,38.0712,37.9964,38.0587,106400.0
2011-06-02 11:05:00,61.09,61.11,60.98,60.98,59800.0,38.0587,38.0712,37.9902,37.9902,59800.0
2011-06-02 11:10:00,60.99,60.99,60.9,60.94,124900.0,37.9964,37.9964,37.9404,37.9653,124900.0
2011-06-02 11:15:00,60.94,60.97,60.92,60.96,96500.0,37.9653,37.984,37.9528,37.9778,96500.0
2011-06-02 11:20:00,60.97,61.0,60.87,60.94,124200.0,37.984,38.0027,37.9217,37.9653,124200.0
2011-06-02 11:25:00,60.94,60.94,60.85,60.86,58100.0,37.9653,37.9653,37.9092,37.9155,58100.0
2011-06-02 11:30:00,60.86,60.87,60.71,60.73,179500.0,37.9155,37.9217,37.822,37.8345,179500.0
2011-06-02 11:35:00,60.73,60.79,60.7,60.7,59900.0,37.8345,37.8718,37.8158,37.8158,59900.0
2011-06-02 11:40:00,60.7,60.81,60.68,60.78,83500.0,37.8158,37.8843,37.8033,37.8656,83500.0
2011-06-02 11:45:00,60.77,60.8,60.65,60.75,150400.0,37.8594,37.8781,37.7846,37.8469,150400.0
2011-06-02 11:50:00,60.74,60.78,60.69,60.75,128500.0,37.8407,37.8656,37.8096,37.8469,128500.0
2011-06-02 11:55:00,60.74,60.8,60.74,60.8,25400.0,37.8407,37.8781,37.8407,37.8781,25400.0
2011-06-02 12:00:00,60.79,60.8,60.75,60.75,26400.0,37.8718,37.8781,37.8469,37.8469,26400.0
2011-06-02 12:05:00,60.75,60.75,60.64,60.64,45600.0,37.8469,37.8469,37.7784,37.7784,45600.0
2011-06-02 12:10:00,60.64,60.67,60.61,60.67,34300.0,37.7784,37.7971,37.7597,37.7971,34300.0
2011-06-02 12:15:00,60.67,60.8,60.66,60.79,40200.0,37.7971,37.8781,37.7909,37.8718,40200.0
2011-06-02 12:20:00,60.78,60.82,60.77,60.78,23200.0,37.8656,37.8905,37.8594,37.8656,23200.0
2011-06-02 12:25:00,60.77,60.81,60.73,60.81,37100.0,37.8594,37.8843,37.8345,37.8843,37100.0
2011-06-02 12:30:00,60.81,60.82,60.77,60.77,36200.0,37.8843,37.8905,37.8594,37.8594,36200.0
2011-06-02 12:35:00,60.77,60.79,60.71,60.74,47500.0,37.8594,37.8718,37.822,37.8407,47500.0
2011-06-02 12:40:00,60.75,60.84,60.72,60.83,31000.0,37.8469,37.903,37.8282,37.8968,31000.0
2011-06-02 12:45:00,60.83,60.91,60.79,60.89,54900.0,37.8968,37.9466,37.8718,37.9341,54900.0
2011-06-02 12:50:00,60.89,61.01,60.89,60.98,65900.0,37.9341,38.0089,37.9341,37.9902,65900.0
2011-06-02 12:55:00,60.98,60.98,60.92,60.93,68600.0,37.9902,37.9902,37.9528,37.9591,68600.0
2011-06-02 13:00:00,60.93,61.0,60.93,60.99,50000.0,37.9591,38.0027,37.9591,37.9964,50000.0
2011-06-02 13:05:00,61.0,61.05,60.95,60.95,37100.0,38.0027,38.0338,37.9715,37.9715,37100.0
2011-06-02 13:10:00,60.95,60.95,60.9,60.92,50000.0,37.9715,37.9715,37.9404,37.9528,50000.0
2011-06-02 13:15:00,60.92,60.96,60.9,60.96,20000.0,37.9528,37.9778,37.9404,37.9778,20000.0
2011-06-02 13:20:00,60.96,61.01,60.95,60.95,38400.0,37.9778,38.0089,37.9715,37.9715,38400.0
2011-06-02 13:25:00,60.95,61.03,60.94,60.98,65600.0,37.9715,38.0214,37.9653,37.9902,65600.0
2011-06-02 13:30:00,60.98,61.01,60.87,60.91,106800.0,37.9902,38.0089,37.9217,37.9466,106800.0
2011-06-02 13:35:00,60.91,60.92,60.87,60.88,34600.0,37.9466,37.9528,37.9217,37.9279,34600.0
2011-06-02 13:40:00,60.89,60.96,60.89,60.96,38400.0,37.9341,37.9778,37.9341,37.9778,38400.0
2011-06-02 13:45:00,60.95,60.96,60.92,60.94,81300.0,37.9715,37.9778,37.9528,37.9653,81300.0
2011-06-02 13:50:00,60.93,60.93,60.86,60.92,17900.0,37.9591,37.9591,37.9155,37.9528,17900.0
2011-06-02 13:55:00,60.91,61.02,60.89,61.01,106500.0,37.9466,38.0151,37.9341,38.0089,106500.0
2011-06-02 14:00:00,61.01,61.04,60.98,60.98,46400.0,38.0089,38.0276,37.9902,37.9902,46400.0
2011-06-02 14:05:00,60.98,60.98,60.93,60.97,83600.0,37.9902,37.9902,37.9591,37.984,83600.0
2011-06-02 14:10:00,60.97,61.07,60.97,61.06,76800.0,37.984,38.0463,37.984,38.0401,76800.0
2011-06-02 14:15:00,61.06,61.09,60.9,60.9,85000.0,38.0401,38.0587,37.9404,37.9404,85000.0
2011-06-02 14:20:00,60.9,60.94,60.87,60.9,79300.0,37.9404,37.9653,37.9217,37.9404,79300.0
2011-06-02 14:25:00,60.89,60.94,60.88,60.92,55900.0,37.9341,37.9653,37.9279,37.9528,55900.0
2011-06-02 14:30:00,60.92,60.99,60.89,60.98,71400.0,37.9528,37.9964,37.9341,37.9902,71400.0
2011-06-02 14:35:00,60.97,60.98,60.94,60.95,39600.0,37.984,37.9902,37.9653,37.9715,39600.0
2011-06-02 14:40:00,60.94,61.0,60.94,60.94,63400.0,37.9653,38.0027,37.9653,37.9653,63400.0
2011-06-02 14:45:00,60.94,61.01,60.92,60.98,50700.0,37.9653,38.0089,37.9528,37.9902,50700.0
2011-06-02 14:50:00,60.98,61.0,60.95,60.99,57500.0,37.9902,38.0027,37.9715,37.9964,57500.0
2011-06-02 14:55:00,60.99,61.0,60.96,61.0,32400.0,37.9964,38.0027,37.9778,38.0027,32400.0
2011-06-02 15:00:00,61.0,61.02,60.95,60.98,80500.0,38.0027,38.0151,37.9715,37.9902,80500.0
2011-06-02 15:05:00,60.98,61.0,60.92,60.92,73600.0,37.9902,38.0027,37.9528,37.9528,73600.0
2011-06-02 15:10:00,60.93,60.96,60.92,60.93,100700.0,37.9591,37.9778,37.9528,37.9591,100700.0
2011-06-02 15:15:00,60.93,60.95,60.91,60.91,35700.0,37.9591,37.9715,37.9466,37.9466,35700.0
2011-06-02 15:20:00,60.92,60.93,60.9,60.91,74600.0,37.9528,37.9591,37.9404,37.9466,74600.0
2011-06-02 15:25:00,60.91,60.91,60.84,60.88,163000.0,37.9466,37.9466,37.903,37.9279,163000.0
2011-06-02 15:30:00,60.88,60.92,60.87,60.89,90600.0,37.9279,37.9528,37.9217,37.9341,90600.0
2011-06-02 15:35:00,60.89,60.91,60.83,60.84,167500.0,37.9341,37.9466,37.8968,37.903,167500.0
2011-06-02 15:40:00,60.84,60.92,60.83,60.91,213400.0,37.903,37.9528,37.8968,37.9466,213400.0
2011-06-02 15:45:00,60.91,60.91,60.76,60.77,444200.0,37.9466,37.9466,37.8532,37.8594,444200.0
2011-06-02 15:50:00,60.76,60.78,60.72,60.73,330400.0,37.8532,37.8656,37.8282,37.8345,330400.0
2011-06-02 15:55:00,60.72,60.73,60.67,60.7,902700.0,37.8282,37.8345,37.7971,37.8158,902700.0
2011-06-03 09:30:00,60.08,60.27,60.0,60.17,239800.0,37.4295,37.5479,37.3797,37.4856,239800.0
2011-06-03 09:35:00,60.18,60.41,60.15,60.35,235000.0,37.4918,37.6351,37.4731,37.5977,235000.0
2011-06-03 09:40:00,60.36,60.36,60.26,60.31,196900.0,37.604,37.604,37.5417,37.5728,196900.0
2011-06-03 09:45:00,60.31,60.45,60.31,60.34,199900.0,37.5728,37.66,37.5728,37.5915,199900.0
2011-06-03 09:50:00,60.34,60.39,60.3,60.3,203700.0,37.5915,37.6227,37.5666,37.5666,203700.0
2011-06-03 09:55:00,60.3,60.45,60.29,60.43,96000.0,37.5666,37.66,37.5604,37.6476,96000.0
2011-06-03 10:00:00,60.45,60.56,60.4,60.44,217000.0,37.66,37.7286,37.6289,37.6538,217000.0
2011-06-03 10:05:00,60.44,60.44,60.34,60.42,151700.0,37.6538,37.6538,37.5915,37.6413,151700.0
2011-06-03 10:10:00,60.43,60.58,60.43,60.46,124900.0,37.6476,37.741,37.6476,37.6663,124900.0
2011-06-03 10:15:00,60.47,60.49,60.43,60.44,77400.0,37.6725,37.685,37.6476,37.6538,77400.0
2011-06-03 10:20:00,60.44,60.46,60.39,60.41,50000.0,37.6538,37.6663,37.6227,37.6351,50000.0
2011-06-03 10:25:00,60.41,60.68,60.4,60.68,115200.0,37.6351,37.8033,37.6289,37.8033,115200.0
2011-06-03 10:30:00,60.69,60.85,60.68,60.85,190900.0,37.8096,37.9092,37.8033,37.9092,190900.0
2011-06-03 10:35:00,60.86,60.9,60.75,60.8,113400.0,37.9155,37.9404,37.8469,37.8781,113400.0
2011-06-03 10:40:00,60.79,60.92,60.79,60.9,73600.0,37.8718,37.9528,37.8718,37.9404,73600.0
2011-06-03 10:45:00,60.9,61.05,60.9,61.01,424800.0,37.9404,38.0338,37.9404,38.0089,424800.0
2011-06-03 10:50:00,61.0,61.01,60.87,60.9,199500.0,38.0027,38.0089,37.9217,37.9404,199500.0
2011-06-03 10:55:00,60.91,60.94,60.9,60.9,65000.0,37.9466,37.9653,37.9404,37.9404,65000.0
2011-06-03 11:00:00,60.91,60.91,60.86,60.88,152400.0,37.9466,37.9466,37.9155,37.9279,152400.0
2011-06-03 11:05:00,60.88,60.89,60.69,60.73,184100.0,37.9279,37.9341,37.8096,37.8345,184100.0
2011-06-03 11:10:00,60.73,60.76,60.7,60.76,87200.0,37.8345,37.8532,37.8158,37.8532,87200.0
2011-06-03 11:15:00,60.76,60.78,60.57,60.61,288200.0,37.8532,37.8656,37.7348,37.7597,288200.0
2011-06-03 11:20:00,60.61,60.75,60.61,60.72,80400.0,37.7597,37.8469,37.7597,37.8282,80400.0
2011-06-03 11:25:00,60.72,60.76,60.67,60.71,48800.0,37.8282,37.8532,37.7971,37.822,48800.0
2011-06-03 11:30:00,60.71,60.78,60.67,60.67,55600.0,37.822,37.8656,37.7971,37.7971,55600.0
2011-06-03 11:35:00,60.67,60.68,60.6,60.61,36400.0,37.7971,37.8033,37.7535,37.7597,36400.0
2011-06-03 11:40:00,60.61,60.68,60.58,60.68,36600.0,37.7597,37.8033,37.741,37.8033,36600.0
2011-06-03 11:45:00,60.69,60.69,60.61,60.67,29600.0,37.8096,37.8096,37.7597,37.7971,29600.0
2011-06-03 11:50:00,60.67,60.72,60.65,60.7,121700.0,37.7971,37.8282,37.7846,37.8158,121700.0
2011-06-03 11:55:00,60.7,60.76,60.7,60.72,83300.0,37.8158,37.8532,37.8158,37.8282,83300.0
2011-06-03 12:00:00,60.73,60.81,60.73,60.73,79900.0,37.8345,37.8843,37.8345,37.8345,79900.0
2011-06-03 12:05:00,60.73,60.73,60.67,60.67,43200.0,37.8345,37.8345,37.7971,37.7971,43200.0
2011-06-03 12:10:00,60.67,60.74,60.66,60.7,28700.0,37.7971,37.8407,37.7909,37.8158,28700.0
2011-06-03 12:15:00,60.7,60.78,60.69,60.76,21400.0,37.8158,37.8656,37.8096,37.8532,21400.0
2011-06-03 12:20:00,60.76,60.83,60.74,60.8,25200.0,37.8532,37.8968,37.8407,37.8781,25200.0
2011-06-03 12:25:00,60.8,60.86,60.8,60.85,32700.0,37.8781,37.9155,37.8781,37.9092,32700.0
2011-06-03 12:30:00,60.86,60.9,60.83,60.9,33200.0,37.9155,37.9404,37.8968,37.9404,33200.0
2011-06-03 12:35:00,60.89,61.0,60.87,60.98,152300.0,37.9341,38.0027,37.9217,37.9902,152300.0
2011-06-03 12:40:00,60.97,61.06,60.97,61.06,39200.0,37.984,38.0401,37.984,38.0401,39200.0
2011-06-03 12:45:00,61.06,61.11,61.05,61.09,57900.0,38.0401,38.0712,38.0338,38.0587,57900.0
2011-06-03 12:50:00,61.09,61.12,61.07,61.09,113000.0,38.0587,38.0774,38.0463,38.0587,113000.0
2011-06-03 12:55:00,61.08,61.1,61.06,61.08,85000.0,38.0525,38.065,38.0401,38.0525,85000.0
2011-06-03 13:00:00,61.08,61.1,61.04,61.06,88500.0,38.0525,38.065,38.0276,38.0401,88500.0
2011-06-03 13:05:00,61.06,61.11,61.05,61.09,32100.0,38.0401,38.0712,38.0338,38.0587,32100.0
2011-06-03 13:10:00,61.09,61.1,61.06,61.07,20600.0,38.0587,38.065,38.0401,38.0463,20600.0
2011-06-03 13:15:00,61.07,61.09,61.07,61.08,20500.0,38.0463,38.0587,38.0463,38.0525,20500.0
2011-06-03 13:20:00,61.08,61.09,61.04,61.06,30800.0,38.0525,38.0587,38.0276,38.0401,30800.0
2011-06-03 13:25:00,61.05,61.06,61.01,61.04,64400.0,38.0338,38.0401,38.0089,38.0276,64400.0
2011-06-03 13:30:00,61.05,61.09,61.02,61.09,54200.0,38.0338,38.0587,38.0151,38.0587,54200.0
2011-06-03 13:35:00,61.1,61.12,61.08,61.11,53100.0,38.065,38.0774,38.0525,38.0712,53100.0
2011-06-03 13:40:00,61.11,61.16,61.11,61.15,24500.0,38.0712,38.1024,38.0712,38.0961,24500.0
2011-06-03 13:45:00,61.14,61.17,61.14,61.16,22700.0,38.0899,38.1086,38.0899,38.1024,22700.0
2011-06-03 13:50:00,61.16,61.17,61.14,61.17,12500.0,38.1024,38.1086,38.0899,38.1086,12500.0
2011-06-03 13:55:00,61.17,61.18,61.07,61.08,29500.0,38.1086,38.1148,38.0463,38.0525,29500.0
2011-06-03 14:00:00,61.08,61.08,61.0,61.06,48200.0,38.0525,38.0525,38.0027,38.0401,48200.0
2011-06-03 14:05:00,61.05,61.06,60.99,61.0,55500.0,38.0338,38.0401,37.9964,38.0027,55500.0
2011-06-03 14:10:00,60.99,61.02,60.92,60.94,43800.0,37.9964,38.0151,37.9528,37.9653,43800.0
2011-06-03 14:15:00,60.95,60.98,60.93,60.98,40700.0,37.9715,37.9902,37.9591,37.9902,40700.0
2011-06-03 14:20:00,60.97,61.0,60.92,60.94,50900.0,37.984,38.0027,37.9528,37.9653,50900.0
2011-06-03 14:25:00,60.94,61.01,60.94,60.96,56500.0,37.9653,38.0089,37.9653,37.9778,56500.0
2011-06-03 14:30:00,60.96,60.98,60.92,60.95,35500.0,37.9778,37.9902,37.9528,37.9715,35500.0
2011-06-03 14:35:00,60.95,60.98,60.91,60.93,23400.0,37.9715,37.9902,37.9466,37.9591,23400.0
2011-06-03 14:40:00,60.94,61.0,60.92,60.98,46700.0,37.9653,38.0027,37.9528,37.9902,46700.0
2011-06-03 14:45:00,60.98,61.01,60.92,60.95,93500.0,37.9902,38.0089,37.9528,37.9715,93500.0
2011-06-03 14:50:00,60.95,60.99,60.93,60.93,24500.0,37.9715,37.9964,37.9591,37.9591,24500.0
2011-06-03 14:55:00,60.93,60.93,60.85,60.85,49400.0,37.9591,37.9591,37.9092,37.9092,49400.0
2011-06-03 15:00:00,60.85,60.86,60.79,60.81,99700.0,37.9092,37.9155,37.8718,37.8843,99700.0
2011-06-03 15:05:00,60.82,60.82,60.76,60.76,68200.0,37.8905,37.8905,37.8532,37.8532,68200.0
2011-06-03 15:10:00,60.76,60.76,60.71,60.73,73900.0,37.8532,37.8532,37.822,37.8345,73900.0
2011-06-03 15:15:00,60.73,60.79,60.73,60.78,249100.0,37.8345,37.8718,37.8345,37.8656,249100.0
2011-06-03 15:20:00,60.78,60.84,60.77,60.81,99300.0,37.8656,37.903,37.8594,37.8843,99300.0
2011-06-03 15:25:00,60.81,60.83,60.78,60.83,63700.0,37.8843,37.8968,37.8656,37.8968,63700.0
2011-06-03 15:30:00,60.83,60.94,60.82,60.93,142200.0,37.8968,37.9653,37.8905,37.9591,142200.0
2011-06-03 15:35:00,60.94,61.0,60.93,61.0,263100.0,37.9653,38.0027,37.9591,38.0027,263100.0
2011-06-03 15:40:00,60.99,61.01,60.91,60.91,108500.0,37.9964,38.0089,37.9466,37.9466,108500.0
2011-06-03 15:45:00,60.91,60.92,60.84,60.87,196400.0,37.9466,37.9528,37.903,37.9217,196400.0
2011-06-03 15:50:00,60.88,60.9,60.83,60.83,171500.0,37.9279,37.9404,37.8968,37.8968,171500.0
2011-06-03 15:55:00,60.84,60.91,60.83,60.88,498400.0,37.903,37.9466,37.8968,37.9279,498400.0
2011-06-06 09:30:00,60.74,60.96,60.74,60.9,83200.0,37.8407,37.9778,37.8407,37.9404,83200.0
2011-06-06 09:35:00,60.89,61.02,60.89,60.91,159200.0,37.9341,38.0151,37.9341,37.9466,159200.0
2011-06-06 09:40:00,60.9,60.92,60.77,60.77,65400.0,37.9404,37.9528,37.8594,37.8594,65400.0
2011-06-06 09:45:00,60.76,60.77,60.66,60.68,120400.0,37.8532,37.8594,37.7909,37.8033,120400.0
2011-06-06 09:50:00,60.66,60.73,60.65,60.7,140800.0,37.7909,37.8345,37.7846,37.8158,140800.0
2011-06-06 09:55:00,60.71,60.75,60.69,60.74,208800.0,37.822,37.8469,37.8096,37.8407,208800.0
2011-06-06 10:00:00,60.74,60.76,60.58,60.59,233900.0,37.8407,37.8532,37.741,37.7473,233900.0
2011-06-06 10:05:00,60.58,60.6,60.47,60.51,205700.0,37.741,37.7535,37.6725,37.6974,205700.0
2011-06-06 10:10:00,60.51,60.61,60.51,60.59,43900.0,37.6974,37.7597,37.6974,37.7473,43900.0
2011-06-06 10:15:00,60.59,60.62,60.51,60.59,381900.0,37.7473,37.7659,37.6974,37.7473,381900.0
2011-06-06 10:20:00,60.58,60.67,60.52,60.63,120700.0,37.741,37.7971,37.7036,37.7722,120700.0
2011-06-06 10:25:00,60.64,60.71,60.64,60.68,62000.0,37.7784,37.822,37.7784,37.8033,62000.0
2011-06-06 10:30:00,60.68,60.68,60.63,60.63,25600.0,37.8033,37.8033,37.7722,37.7722,25600.0
2011-06-06 10:35:00,60.63,60.64,60.57,60.58,71200.0,37.7722,37.7784,37.7348,37.741,71200.0
2011-06-06 10:40:00,60.59,60.62,60.55,60.55,39700.0,37.7473,37.7659,37.7223,37.7223,39700.0
2011-06-06 10:45:00,60.55,60.55,60.48,60.54,80900.0,37.7223,37.7223,37.6787,37.7161,80900.0
2011-06-06 10:50:00,60.55,60.66,60.55,60.61,151800.0,37.7223,37.7909,37.7223,37.7597,151800.0
2011-06-06 10:55:00,60.59,60.61,60.44,60.46,116500.0,37.7473,37.7597,37.6538,37.6663,116500.0
2011-06-06 11:00:00,60.45,60.54,60.43,60.53,60700.0,37.66,37.7161,37.6476,37.7099,60700.0
2011-06-06 11:05:00,60.54,60.61,60.54,60.6,83800.0,37.7161,37.7597,37.7161,37.7535,83800.0
2011-06-06 11:10:00,60.6,60.67,60.6,60.64,233000.0,37.7535,37.7971,37.7535,37.7784,233000.0
2011-06-06 11:15:00,60.63,60.66,60.56,60.58,94600.0,37.7722,37.7909,37.7286,37.741,94600.0
2011-06-06 11:20:00,60.59,60.65,60.56,60.65,125600.0,37.7473,37.7846,37.7286,37.7846,125600.0
2011-06-06 11:25:00,60.65,60.71,60.65,60.68,40900.0,37.7846,37.822,37.7846,37.8033,40900.0
2011-06-06 11:30:00,60.68,60.7,60.6,60.69,87400.0,37.8033,37.8158,37.7535,37.8096,87400.0
2011-06-06 11:35:00,60.69,60.74,60.69,60.7,39400.0,37.8096,37.8407,37.8096,37.8158,39400.0
2011-06-06 11:40:00,60.7,60.7,60.65,60.65,24700.0,37.8158,37.8158,37.7846,37.7846,24700.0
2011-06-06 11:45:00,60.64,60.67,60.61,60.61,37600.0,37.7784,37.7971,37.7597,37.7597,37600.0
2011-06-06 11:50:00,60.62,60.66,60.6,60.66,63300.0,37.7659,37.7909,37.7535,37.7909,63300.0
2011-06-06 11:55:00,60.67,60.71,60.67,60.68,44900.0,37.7971,37.822,37.7971,37.8033,44900.0
2011-06-06 12:00:00,60.67,60.69,60.64,60.65,72600.0,37.7971,37.8096,37.7784,37.7846,72600.0
2011-06-06 12:05:00,60.64,60.68,60.63,60.68,73700.0,37.7784,37.8033,37.7722,37.8033,73700.0
2011-06-06 12:10:00,60.68,60.68,60.62,60.67,68000.0,37.8033,37.8033,37.7659,37.7971,68000.0
2011-06-06 12:15:00,60.67,60.67,60.64,60.65,68200.0,37.7971,37.7971,37.7784,37.7846,68200.0
2011-06-06 12:20:00,60.65,60.71,60.65,60.69,77500.0,37.7846,37.822,37.7846,37.8096,77500.0
2011-06-06 12:25:00,60.69,60.71,60.66,60.67,32800.0,37.8096,37.822,37.7909,37.7971,32800.0
2011-06-06 12:30:00,60.66,60.68,60.64,60.65,20800.0,37.7909,37.8033,37.7784,37.7846,20800.0
2011-06-06 12:35:00,60.66,60.69,60.65,60.66,12800.0,37.7909,37.8096,37.7846,37.7909,12800.0
2011-06-06 12:40:00,60.66,60.68,60.62,60.63,27600.0,37.7909,37.8033,37.7659,37.7722,27600.0
2011-06-06 12:45:00,60.63,60.64,60.59,60.6,61800.0,37.7722,37.7784,37.7473,37.7535,61800.0
2011-06-06 12:50:00,60.6,60.61,60.55,60.56,75400.0,37.7535,37.7597,37.7223,37.7286,75400.0
2011-06-06 12:55:00,60.56,60.6,60.55,60.6,42900.0,37.7286,37.7535,37.7223,37.7535,42900.0
2011-06-06 13:00:00,60.6,60.61,60.52,60.52,61900.0,37.7535,37.7597,37.7036,37.7036,61900.0
2011-06-06 13:05:00,60.51,60.52,60.47,60.52,177100.0,37.6974,37.7036,37.6725,37.7036,177100.0
2011-06-06 13:10:00,60.51,60.58,60.51,60.58,18300.0,37.6974,37.741,37.6974,37.741,18300.0
2011-06-06 13:15:00,60.58,60.6,60.5,60.54,101800.0,37.741,37.7535,37.6912,37.7161,101800.0
2011-06-06 13:20:00,60.54,60.54,60.48,60.48,34000.0,37.7161,37.7161,37.6787,37.6787,34000.0
2011-06-06 13:25:00,60.49,60.51,60.47,60.49,46100.0,37.685,37.6974,37.6725,37.685,46100.0
2011-06-06 13:30:00,60.49,60.5,60.43,60.45,47800.0,37.685,37.6912,37.6476,37.66,47800.0
2011-06-06 13:35:00,60.45,60.51,60.45,60.5,51100.0,37.66,37.6974,37.66,37.6912,51100.0
2011-06-06 13:40:00,60.49,60.5,60.45,60.45,80200.0,37.685,37.6912,37.66,37.66,80200.0
2011-06-06 13:45:00,60.45,60.46,60.32,60.36,558000.0,37.66,37.6663,37.579,37.604,558000.0
2011-06-06 13:50:00,60.36,60.43,60.36,60.42,37100.0,37.604,37.6476,37.604,37.6413,37100.0
2011-06-06 13:55:00,60.42,60.42,60.37,60.39,49500.0,37.6413,37.6413,37.6102,37.6227,49500.0
2011-06-06 14:00:00,60.39,60.47,60.39,60.42,79200.0,37.6227,37.6725,37.6227,37.6413,79200.0
2011-06-06 14:05:00,60.42,60.47,60.35,60.46,112800.0,37.6413,37.6725,37.5977,37.6663,112800.0
2011-06-06 14:10:00,60.46,60.47,60.4,60.43,67800.0,37.6663,37.6725,37.6289,37.6476,67800.0
2011-06-06 14:15:00,60.42,60.43,60.38,60.4,74900.0,37.6413,37.6476,37.6164,37.6289,74900.0
2011-06-06 14:20:00,60.4,60.44,60.4,60.42,40900.0,37.6289,37.6538,37.6289,37.6413,40900.0
2011-06-06 14:25:00,60.42,60.43,60.37,60.37,35100.0,37.6413,37.6476,37.6102,37.6102,35100.0
2011-06-06 14:30:00,60.37,60.39,60.35,60.35,81700.0,37.6102,37.6227,37.5977,37.5977,81700.0
2011-06-06 14:35:00,60.35,60.37,60.27,60.28,137700.0,37.5977,37.6102,37.5479,37.5541,137700.0
2011-06-06 14:40:00,60.27,60.34,60.27,60.32,95200.0,37.5479,37.5915,37.5479,37.579,95200.0
2011-06-06 14:45:00,60.32,60.34,60.27,60.3,87300.0,37.579,37.5915,37.5479,37.5666,87300.0
2011-06-06 14:50:00,60.3,60.32,60.21,60.23,101200.0,37.5666,37.579,37.5105,37.523,101200.0
2011-06-06 14:55:00,60.22,60.24,60.16,60.23,140300.0,37.5167,37.5292,37.4794,37.523,140300.0
2011-06-06 15:00:00,60.23,60.26,60.21,60.22,69000.0,37.523,37.5417,37.5105,37.5167,69000.0
2011-06-06 15:05:00,60.21,60.22,60.09,60.09,288200.0,37.5105,37.5167,37.4358,37.4358,288200.0
2011-06-06 15:10:00,60.1,60.1,60.01,60.1,211100.0,37.442,37.442,37.3859,37.442,211100.0
2011-06-06 15:15:00,60.1,60.15,60.08,60.14,129600.0,37.442,37.4731,37.4295,37.4669,129600.0
2011-06-06 15:20:00,60.15,60.15,60.09,60.11,98900.0,37.4731,37.4731,37.4358,37.4482,98900.0
2011-06-06 15:25:00,60.11,60.11,60.04,60.07,185000.0,37.4482,37.4482,37.4046,37.4233,185000.0
2011-06-06 15:30:00,60.07,60.22,60.06,60.22,207700.0,37.4233,37.5167,37.4171,37.5167,207700.0
2011-06-06 15:35:00,60.22,60.23,60.15,60.18,233000.0,37.5167,37.523,37.4731,37.4918,233000.0
2011-06-06 15:40:00,60.18,60.26,60.17,60.2,209800.0,37.4918,37.5417,37.4856,37.5043,209800.0
2011-06-06 15:45:00,60.2,60.2,60.05,60.06,449400.0,37.5043,37.5043,37.4108,37.4171,449400.0
2011-06-06 15:50:00,60.06,60.11,60.01,60.1,319900.0,37.4171,37.4482,37.3859,37.442,319900.0
2011-06-06 15:55:00,60.1,60.12,60.01,60.02,522600.0,37.442,37.4544,37.3859,37.3921,522600.0
2011-06-07 09:30:00,60.41,60.46,60.3,60.35,258000.0,37.6351,37.6663,37.5666,37.5977,258000.0
2011-06-07 09:35:00,60.35,60.49,60.25,60.47,199500.0,37.5977,37.685,37.5354,37.6725,199500.0
2011-06-07 09:40:00,60.45,60.5,60.39,60.47,92200.0,37.66,37.6912,37.6227,37.6725,92200.0
2011-06-07 09:45:00,60.47,60.52,60.42,60.51,142400.0,37.6725,37.7036,37.6413,37.6974,142400.0
2011-06-07 09:50:00,60.51,60.55,60.46,60.52,97400.0,37.6974,37.7223,37.6663,37.7036,97400.0
2011-06-07 09:55:00,60.53,60.61,60.52,60.55,98900.0,37.7099,37.7597,37.7036,37.7223,98900.0
2011-06-07 10:00:00,60.55,60.64,60.54,60.63,107300.0,37.7223,37.7784,37.7161,37.7722,107300.0
2011-06-07 10:05:00,60.63,60.71,60.63,60.69,113700.0,37.7722,37.822,37.7722,37.8096,113700.0
2011-06-07 10:10:00,60.69,60.76,60.68,60.73,130000.0,37.8096,37.8532,37.8033,37.8345,130000.0
2011-06-07 10:15:00,60.72,60.79,60.72,60.75,93000.0,37.8282,37.8718,37.8282,37.8469,93000.0
2011-06-07 10:20:00,60.75,60.78,60.71,60.75,60500.0,37.8469,37.8656,37.822,37.8469,60500.0
2011-06-07 10:25:00,60.75,60.78,60.68,60.71,73600.0,37.8469,37.8656,37.8033,37.822,73600.0
2011-06-07 10:30:00,60.72,60.73,60.66,60.72,80700.0,37.8282,37.8345,37.7909,37.8282,80700.0
2011-06-07 10:35:00,60.73,60.85,60.73,60.84,74300.0,37.8345,37.9092,37.8345,37.903,74300.0
2011-06-07 10:40:00,60.85,60.88,60.79,60.8,80700.0,37.9092,37.9279,37.8718,37.8781,80700.0
2011-06-07 10:45:00,60.81,60.85,60.79,60.83,54600.0,37.8843,37.9092,37.8718,37.8968,54600.0
2011-06-07 10:50:00,60.82,60.88,60.81,60.87,132400.0,37.8905,37.9279,37.8843,37.9217,132400.0
2011-06-07 10:55:00,60.87,60.96,60.86,60.93,139200.0,37.9217,37.9778,37.9155,37.9591,139200.0
2011-06-07 11:00:00,60.92,60.93,60.87,60.88,119000.0,37.9528,37.9591,37.9217,37.9279,119000.0
2011-06-07 11:05:00,60.89,60.92,60.88,60.91,96900.0,37.9341,37.9528,37.9279,37.9466,96900.0
2011-06-07 11:10:00,60.91,60.92,60.89,60.9,64800.0,37.9466,37.9528,37.9341,37.9404,64800.0
2011-06-07 11:15:00,60.9,60.9,60.85,60.88,157900.0,37.9404,37.9404,37.9092,37.9279,157900.0
2011-06-07 11:20:00,60.89,60.91,60.84,60.85,22300.0,37.9341,37.9466,37.903,37.9092,22300.0
2011-06-07 11:25:00,60.85,60.87,60.81,60.83,45500.0,37.9092,37.9217,37.8843,37.8968,45500.0
2011-06-07 11:30:00,60.82,60.83,60.78,60.8,87000.0,37.8905,37.8968,37.8656,37.8781,87000.0
2011-06-07 11:35:00,60.79,60.8,60.72,60.75,53000.0,37.8718,37.8781,37.8282,37.8469,53000.0
2011-06-07 11:40:00,60.75,60.83,60.75,60.83,61100.0,37.8469,37.8968,37.8469,37.8968,61100.0
2011-06-07 11:45:00,60.83,60.86,60.82,60.86,25300.0,37.8968,37.9155,37.8905,37.9155,25300.0
2011-06-07 11:50:00,60.86,60.91,60.85,60.89,34300.0,37.9155,37.9466,37.9092,37.9341,34300.0
2011-06-07 11:55:00,60.89,60.9,60.84,60.89,38300.0,37.9341,37.9404,37.903,37.9341,38300.0
2011-06-07 12:00:00,60.9,60.91,60.87,60.9,62700.0,37.9404,37.9466,37.9217,37.9404,62700.0
2011-06-07 12:05:00,60.89,60.92,60.85,60.91,35900.0,37.9341,37.9528,37.9092,37.9466,35900.0
2011-06-07 12:10:00,60.91,60.93,60.91,60.93,13000.0,37.9466,37.9591,37.9466,37.9591,13000.0
2011-06-07 12:15:00,60.92,60.92,60.86,60.91,23100.0,37.9528,37.9528,37.9155,37.9466,23100.0
2011-06-07 12:20:00,60.91,60.93,60.89,60.93,22000.0,37.9466,37.9591,37.9341,37.9591,22000.0
2011-06-07 12:25:00,60.94,60.98,60.9,60.9,39500.0,37.9653,37.9902,37.9404,37.9404,39500.0
2011-06-07 12:30:00,60.9,60.91,60.88,60.9,42400.0,37.9404,37.9466,37.9279,37.9404,42400.0
2011-06-07 12:35:00,60.9,60.92,60.9,60.91,24400.0,37.9404,37.9528,37.9404,37.9466,24400.0
2011-06-07 12:40:00,60.92,60.94,60.84,60.93,68200.0,37.9528,37.9653,37.903,37.9591,68200.0
2011-06-07 12:45:00,60.93,60.96,60.91,60.91,85300.0,37.9591,37.9778,37.9466,37.9466,85300.0
2011-06-07 12:50:00,60.91,60.94,60.89,60.94,165400.0,37.9466,37.9653,37.9341,37.9653,165400.0
2011-06-07 12:55:00,60.93,60.98,60.93,60.98,13500.0,37.9591,37.9902,37.9591,37.9902,13500.0
2011-06-07 13:00:00,60.97,60.98,60.94,60.95,14600.0,37.984,37.9902,37.9653,37.9715,14600.0
2011-06-07 13:05:00,60.96,61.03,60.96,61.02,50200.0,37.9778,38.0214,37.9778,38.0151,50200.0
2011-06-07 13:10:00,61.02,61.07,61.01,61.05,86800.0,38.0151,38.0463,38.0089,38.0338,86800.0
2011-06-07 13:15:00,61.04,61.05,61.03,61.04,20600.0,38.0276,38.0338,38.0214,38.0276,20600.0
2011-06-07 13:20:00,61.05,61.05,60.99,60.99,164400.0,38.0338,38.0338,37.9964,37.9964,164400.0
2011-06-07 13:25:00,61.0,61.01,60.97,61.0,44300.0,38.0027,38.0089,37.984,38.0027,44300.0
2011-06-07 13:30:00,60.99,61.03,60.98,61.03,116700.0,37.9964,38.0214,37.9902,38.0214,116700.0
2011-06-07 13:35:00,61.03,61.11,61.03,61.09,103700.0,38.0214,38.0712,38.0214,38.0587,103700.0
2011-06-07 13:40:00,61.09,61.11,61.08,61.11,50100.0,38.0587,38.0712,38.0525,38.0712,50100.0
2011-06-07 13:45:00,61.1,61.13,61.1,61.12,101400.0,38.065,38.0837,38.065,38.0774,101400.0
2011-06-07 13:50:00,61.12,61.16,61.11,61.16,69500.0,38.0774,38.1024,38.0712,38.1024,69500.0
2011-06-07 13:55:00,61.16,61.16,61.11,61.11,36600.0,38.1024,38.1024,38.0712,38.0712,36600.0
2011-06-07 14:00:00,61.1,61.12,61.09,61.1,43800.0,38.065,38.0774,38.0587,38.065,43800.0
2011-06-07 14:05:00,61.11,61.17,61.11,61.16,56400.0,38.0712,38.1086,38.0712,38.1024,56400.0
2011-06-07 14:10:00,61.16,61.18,61.15,61.17,19800.0,38.1024,38.1148,38.0961,38.1086,19800.0
2011-06-07 14:15:00,61.16,61.19,61.15,61.18,35100.0,38.1024,38.121,38.0961,38.1148,35100.0
2011-06-07 14:20:00,61.18,61.19,61.13,61.13,41900.0,38.1148,38.121,38.0837,38.0837,41900.0
2011-06-07 14:25:00,61.12,61.16,61.12,61.15,54300.0,38.0774,38.1024,38.0774,38.0961,54300.0
2011-06-07 14:30:00,61.14,61.14,60.99,61.0,167000.0,38.0899,38.0899,37.9964,38.0027,167000.0
2011-06-07 14:35:00,61.02,61.04,61.0,61.03,157300.0,38.0151,38.0276,38.0027,38.0214,157300.0
2011-06-07 14:40:00,61.04,61.09,61.04,61.08,111100.0,38.0276,38.0587,38.0276,38.0525,111100.0
2011-06-07 14:45:00,61.09,61.15,61.09,61.11,33400.0,38.0587,38.0961,38.0587,38.0712,33400.0
2011-06-07 14:50:00,61.1,61.11,61.04,61.06,54000.0,38.065,38.0712,38.0276,38.0401,54000.0
2011-06-07 14:55:00,61.05,61.19,61.05,61.18,266200.0,38.0338,38.121,38.0338,38.1148,266200.0
2011-06-07 15:00:00,61.17,61.25,61.15,61.21,378700.0,38.1086,38.1584,38.0961,38.1335,378700.0
2011-06-07 15:05:00,61.21,61.22,61.1,61.1,72800.0,38.1335,38.1397,38.065,38.065,72800.0
2011-06-07 15:10:00,61.11,61.15,61.11,61.14,57700.0,38.0712,38.0961,38.0712,38.0899,57700.0
2011-06-07 15:15:00,61.13,61.17,61.1,61.12,54500.0,38.0837,38.1086,38.065,38.0774,54500.0
2011-06-07 15:20:00,61.13,61.13,61.04,61.05,72000.0,38.0837,38.0837,38.0276,38.0338,72000.0
2011-06-07 15:25:00,61.05,61.08,61.04,61.06,70000.0,38.0338,38.0525,38.0276,38.0401,70000.0
2011-06-07 15:30:00,61.06,61.06,60.98,61.02,198400.0,38.0401,38.0401,37.9902,38.0151,198400.0
2011-06-07 15:35:00,61.03,61.03,60.98,61.01,101700.0,38.0214,38.0214,37.9902,38.0089,101700.0
2011-06-07 15:40:00,61.0,61.01,60.85,60.88,239000.0,38.0027,38.0089,37.9092,37.9279,239000.0
2011-06-07 15:45:00,60.87,60.93,60.84,60.86,368500.0,37.9217,37.9591,37.903,37.9155,368500.0
2011-06-07 15:50:00,60.86,60.87,60.74,60.81,335800.0,37.9155,37.9217,37.8407,37.8843,335800.0
2011-06-07 15:55:00,60.81,60.82,60.72,60.75,729300.0,37.8843,37.8905,37.8282,37.8469,729300.0
2011-06-08 09:30:00,60.51,60.61,60.43,60.6,255200.0,37.6974,37.7597,37.6476,37.7535,255200.0
2011-06-08 09:35:00,60.59,60.68,60.49,60.68,200300.0,37.7473,37.8033,37.685,37.8033,200300.0
2011-06-08 09:40:00,60.68,60.78,60.67,60.7,163100.0,37.8033,37.8656,37.7971,37.8158,163100.0
2011-06-08 09:45:00,60.7,60.7,60.53,60.56,204800.0,37.8158,37.8158,37.7099,37.7286,204800.0
2011-06-08 09:50:00,60.56,60.65,60.54,60.6,179400.0,37.7286,37.7846,37.7161,37.7535,179400.0
2011-06-08 09:55:00,60.6,60.61,60.53,60.56,64700.0,37.7535,37.7597,37.7099,37.7286,64700.0
2011-06-08 10:00:00,60.56,60.71,60.55,60.68,145800.0,37.7286,37.822,37.7223,37.8033,145800.0
2011-06-08 10:05:00,60.68,60.78,60.66,60.73,158300.0,37.8033,37.8656,37.7909,37.8345,158300.0
2011-06-08 10:10:00,60.74,60.86,60.71,60.81,193000.0,37.8407,37.9155,37.822,37.8843,193000.0
2011-06-08 10:15:00,60.81,60.95,60.81,60.84,221100.0,37.8843,37.9715,37.8843,37.903,221100.0
2011-06-08 10:20:00,60.83,60.89,60.81,60.84,107100.0,37.8968,37.9341,37.8843,37.903,107100.0
2011-06-08 10:25:00,60.83,60.9,60.78,60.87,129000.0,37.8968,37.9404,37.8656,37.9217,129000.0
2011-06-08 10:30:00,60.88,60.9,60.77,60.77,99100.0,37.9279,37.9404,37.8594,37.8594,99100.0
2011-06-08 10:35:00,60.76,60.82,60.72,60.73,73100.0,37.8532,37.8905,37.8282,37.8345,73100.0
2011-06-08 10:40:00,60.74,60.82,60.7,60.81,38400.0,37.8407,37.8905,37.8158,37.8843,38400.0
2011-06-08 10:45:00,60.81,61.04,60.81,61.03,228800.0,37.8843,38.0276,37.8843,38.0214,228800.0
2011-06-08 10:50:00,61.03,61.03,60.93,60.93,117100.0,38.0214,38.0214,37.9591,37.9591,117100.0
2011-06-08 10:55:00,60.92,60.92,60.84,60.84,68200.0,37.9528,37.9528,37.903,37.903,68200.0
2011-06-08 11:00:00,60.84,60.93,60.84,60.9,33600.0,37.903,37.9591,37.903,37.9404,33600.0
2011-06-08 11:05:00,60.91,60.99,60.89,60.94,65600.0,37.9466,37.9964,37.9341,37.9653,65600.0
2011-06-08 11:10:00,60.93,60.93,60.73,60.74,204900.0,37.9591,37.9591,37.8345,37.8407,204900.0
2011-06-08 11:15:00,60.74,60.74,60.69,60.71,37200.0,37.8407,37.8407,37.8096,37.822,37200.0
2011-06-08 11:20:00,60.72,60.75,60.68,60.74,32900.0,37.8282,37.8469,37.8033,37.8407,32900.0
2011-06-08 11:25:00,60.75,60.76,60.65,60.68,71200.0,37.8469,37.8532,37.7846,37.8033,71200.0
2011-06-08 11:30:00,60.67,60.79,60.67,60.79,13500.0,37.7971,37.8718,37.7971,37.8718,13500.0
2011-06-08 11:35:00,60.8,60.84,60.77,60.77,38300.0,37.8781,37.903,37.8594,37.8594,38300.0
2011-06-08 11:40:00,60.78,60.78,60.7,60.73,52700.0,37.8656,37.8656,37.8158,37.8345,52700.0
2011-06-08 11:45:00,60.72,60.82,60.72,60.78,75600.0,37.8282,37.8905,37.8282,37.8656,75600.0
2011-06-08 11:50:00,60.78,60.87,60.76,60.87,107500.0,37.8656,37.9217,37.8532,37.9217,107500.0
2011-06-08 11:55:00,60.87,60.99,60.87,60.98,138800.0,37.9217,37.9964,37.9217,37.9902,138800.0
2011-06-08 12:00:00,60.97,60.98,60.9,60.91,31200.0,37.984,37.9902,37.9404,37.9466,31200.0
2011-06-08 12:05:00,60.9,60.9,60.82,60.85,59800.0,37.9404,37.9404,37.8905,37.9092,59800.0
2011-06-08 12:10:00,60.86,60.88,60.82,60.83,20500.0,37.9155,37.9279,37.8905,37.8968,20500.0
2011-06-08 12:15:00,60.82,60.82,60.77,60.79,167200.0,37.8905,37.8905,37.8594,37.8718,167200.0
2011-06-08 12:20:00,60.79,60.8,60.71,60.71,36800.0,37.8718,37.8781,37.822,37.822,36800.0
2011-06-08 12:25:00,60.7,60.76,60.69,60.75,38300.0,37.8158,37.8532,37.8096,37.8469,38300.0
2011-06-08 12:30:00,60.75,60.76,60.73,60.74,75000.0,37.8469,37.8532,37.8345,37.8407,75000.0
2011-06-08 12:35:00,60.73,60.76,60.68,60.75,75300.0,37.8345,37.8532,37.8033,37.8469,75300.0
2011-06-08 12:40:00,60.76,60.79,60.74,60.77,50200.0,37.8532,37.8718,37.8407,37.8594,50200.0
2011-06-08 12:45:00,60.76,60.86,60.76,60.85,270300.0,37.8532,37.9155,37.8532,37.9092,270300.0
2011-06-08 12:50:00,60.85,60.91,60.85,60.87,53000.0,37.9092,37.9466,37.9092,37.9217,53000.0
2011-06-08 12:55:00,60.86,60.96,60.85,60.95,55200.0,37.9155,37.9778,37.9092,37.9715,55200.0
2011-06-08 13:00:00,60.95,60.95,60.9,60.92,30700.0,37.9715,37.9715,37.9404,37.9528,30700.0
2011-06-08 13:05:00,60.91,60.94,60.85,60.85,12300.0,37.9466,37.9653,37.9092,37.9092,12300.0
2011-06-08 13:10:00,60.85,60.85,60.8,60.81,17300.0,37.9092,37.9092,37.8781,37.8843,17300.0
2011-06-08 13:15:00,60.81,60.84,60.79,60.84,31500.0,37.8843,37.903,37.8718,37.903,31500.0
2011-06-08 13:20:00,60.84,60.86,60.77,60.78,43800.0,37.903,37.9155,37.8594,37.8656,43800.0
2011-06-08 13:25:00,60.78,60.81,60.76,60.8,22100.0,37.8656,37.8843,37.8532,37.8781,22100.0
2011-06-08 13:30:00,60.8,60.8,60.67,60.69,50700.0,37.8781,37.8781,37.7971,37.8096,50700.0
2011-06-08 13:35:00,60.69,60.69,60.61,60.64,74000.0,37.8096,37.8096,37.7597,37.7784,74000.0
2011-06-08 13:40:00,60.64,60.67,60.62,60.66,39400.0,37.7784,37.7971,37.7659,37.7909,39400.0
2011-06-08 13:45:00,60.64,60.7,60.64,60.69,77100.0,37.7784,37.8158,37.7784,37.8096,77100.0
2011-06-08 13:50:00,60.69,60.72,60.61,60.65,100100.0,37.8096,37.8282,37.7597,37.7846,100100.0
2011-06-08 13:55:00,60.64,60.64,60.53,60.6,89300.0,37.7784,37.7784,37.7099,37.7535,89300.0
2011-06-08 14:00:00,60.59,60.73,60.57,60.65,213400.0,37.7473,37.8345,37.7348,37.7846,213400.0
2011-06-08 14:05:00,60.65,60.71,60.61,60.66,52700.0,37.7846,37.822,37.7597,37.7909,52700.0
2011-06-08 14:10:00,60.66,60.67,60.58,60.63,233500.0,37.7909,37.7971,37.741,37.7722,233500.0
2011-06-08 14:15:00,60.63,60.67,60.59,60.63,30200.0,37.7722,37.7971,37.7473,37.7722,30200.0
2011-06-08 14:20:00,60.61,60.62,60.5,60.52,101000.0,37.7597,37.7659,37.6912,37.7036,101000.0
2011-06-08 14:25:00,60.53,60.57,60.48,60.49,156700.0,37.7099,37.7348,37.6787,37.685,156700.0
2011-06-08 14:30:00,60.49,60.62,60.49,60.62,102900.0,37.685,37.7659,37.685,37.7659,102900.0
2011-06-08 14:35:00,60.61,60.76,60.61,60.66,111700.0,37.7597,37.8532,37.7597,37.7909,111700.0
2011-06-08 14:40:00,60.67,60.75,60.67,60.68,75000.0,37.7971,37.8469,37.7971,37.8033,75000.0
2011-06-08 14:45:00,60.68,60.7,60.64,60.65,40400.0,37.8033,37.8158,37.7784,37.7846,40400.0
2011-06-08 14:50:00,60.64,60.71,60.63,60.7,38600.0,37.7784,37.822,37.7722,37.8158,38600.0
2011-06-08 14:55:00,60.68,60.73,60.65,60.65,28700.0,37.8033,37.8345,37.7846,37.7846,28700.0
2011-06-08 15:00:00,60.66,60.66,60.61,60.65,27300.0,37.7909,37.7909,37.7597,37.7846,27300.0
2011-06-08 15:05:00,60.65,60.65,60.59,60.62,87600.0,37.7846,37.7846,37.7473,37.7659,87600.0
2011-06-08 15:10:00,60.62,60.64,60.56,60.59,57300.0,37.7659,37.7784,37.7286,37.7473,57300.0
2011-06-08 15:15:00,60.59,60.59,60.45,60.47,111400.0,37.7473,37.7473,37.66,37.6725,111400.0
2011-06-08 15:20:00,60.46,60.47,60.41,60.43,80500.0,37.6663,37.6725,37.6351,37.6476,80500.0
2011-06-08 15:25:00,60.42,60.45,60.39,60.43,71400.0,37.6413,37.66,37.6227,37.6476,71400.0
2011-06-08 15:30:00,60.43,60.53,60.43,60.45,281200.0,37.6476,37.7099,37.6476,37.66,281200.0
2011-06-08 15:35:00,60.45,60.52,60.41,60.45,265400.0,37.66,37.7036,37.6351,37.66,265400.0
2011-06-08 15:40:00,60.46,60.47,60.36,60.47,405600.0,37.6663,37.6725,37.604,37.6725,405600.0
2011-06-08 15:45:00,60.46,60.49,60.39,60.43,308500.0,37.6663,37.685,37.6227,37.6476,308500.0
2011-06-08 15:50:00,60.43,60.52,60.42,60.47,445600.0,37.6476,37.7036,37.6413,37.6725,445600.0
2011-06-08 15:55:00,60.47,60.51,60.44,60.49,717700.0,37.6725,37.6974,37.6538,37.685,717700.0
2011-06-09 09:30:00,60.6,60.71,60.32,60.32,238500.0,37.7535,37.822,37.579,37.579,238500.0
2011-06-09 09:35:00,60.32,60.35,60.19,60.21,326000.0,37.579,37.5977,37.4981,37.5105,326000.0
2011-06-09 09:40:00,60.22,60.27,60.2,60.21,382900.0,37.5167,37.5479,37.5043,37.5105,382900.0
2011-06-09 09:45:00,60.2,60.22,60.1,60.2,364700.0,37.5043,37.5167,37.442,37.5043,364700.0
2011-06-09 09:50:00,60.2,60.26,60.17,60.24,180900.0,37.5043,37.5417,37.4856,37.5292,180900.0
2011-06-09 09:55:00,60.25,60.3,60.17,60.24,145500.0,37.5354,37.5666,37.4856,37.5292,145500.0
2011-06-09 10:00:00,60.23,60.29,60.2,60.25,311500.0,37.523,37.5604,37.5043,37.5354,311500.0
2011-06-09 10:05:00,60.26,60.3,60.24,60.28,131700.0,37.5417,37.5666,37.5292,37.5541,131700.0
2011-06-09 10:10:00,60.29,60.31,60.22,60.26,380400.0,37.5604,37.5728,37.5167,37.5417,380400.0
2011-06-09 10:15:00,60.26,60.26,60.12,60.13,249300.0,37.5417,37.5417,37.4544,37.4607,249300.0
2011-06-09 10:20:00,60.13,60.13,59.97,59.97,225000.0,37.4607,37.4607,37.361,37.361,225000.0
2011-06-09 10:25:00,59.96,60.07,59.95,59.98,384700.0,37.3548,37.4233,37.3485,37.3672,384700.0
2011-06-09 10:30:00,59.97,60.19,59.96,60.19,264600.0,37.361,37.4981,37.3548,37.4981,264600.0
2011-06-09 10:35:00,60.19,60.23,60.15,60.16,110300.0,37.4981,37.523,37.4731,37.4794,110300.0
2011-06-09 10:40:00,60.16,60.17,60.02,60.02,185800.0,37.4794,37.4856,37.3921,37.3921,185800.0
2011-06-09 10:45:00,60.02,60.14,59.99,60.12,132000.0,37.3921,37.4669,37.3735,37.4544,132000.0
2011-06-09 10:50:00,60.13,60.18,60.07,60.07,162200.0,37.4607,37.4918,37.4233,37.4233,162200.0
2011-06-09 10:55:00,60.07,60.1,60.0,60.0,161500.0,37.4233,37.442,37.3797,37.3797,161500.0
2011-06-09 11:00:00,60.0,60.0,59.88,59.88,311200.0,37.3797,37.3797,37.3049,37.3049,311200.0
2011-06-09 11:05:00,59.88,59.94,59.88,59.91,149200.0,37.3049,37.3423,37.3049,37.3236,149200.0
2011-06-09 11:10:00,59.91,59.91,59.82,59.82,203400.0,37.3236,37.3236,37.2675,37.2675,203400.0
2011-06-09 11:15:00,59.81,59.85,59.79,59.79,160000.0,37.2613,37.2862,37.2489,37.2489,160000.0
2011-06-09 11:20:00,59.79,59.81,59.71,59.71,200700.0,37.2489,37.2613,37.199,37.199,200700.0
2011-06-09 11:25:00,59.7,59.7,59.63,59.68,285100.0,37.1928,37.1928,37.1492,37.1803,285100.0
2011-06-09 11:30:00,59.68,59.78,59.66,59.73,213600.0,37.1803,37.2426,37.1679,37.2115,213600.0
2011-06-09 11:35:00,59.73,59.77,59.69,59.76,286000.0,37.2115,37.2364,37.1866,37.2302,286000.0
2011-06-09 11:40:00,59.76,59.78,59.74,59.75,133100.0,37.2302,37.2426,37.2177,37.2239,133100.0
2011-06-09 11:45:00,59.74,59.78,59.73,59.78,147500.0,37.2177,37.2426,37.2115,37.2426,147500.0
2011-06-09 11:50:00,59.78,60.02,59.78,60.01,460100.0,37.2426,37.3921,37.2426,37.3859,460100.0
2011-06-09 11:55:00,60.01,60.04,59.95,59.95,157200.0,37.3859,37.4046,37.3485,37.3485,157200.0
2011-06-09 12:00:00,59.95,59.99,59.91,59.99,224500.0,37.3485,37.3735,37.3236,37.3735,224500.0
2011-06-09 12:05:00,59.99,60.04,59.97,60.03,192200.0,37.3735,37.4046,37.361,37.3984,192200.0
2011-06-09 12:10:00,60.04,60.09,60.02,60.06,108300.0,37.4046,37.4358,37.3921,37.4171,108300.0
2011-06-09 12:15:00,60.06,60.08,60.03,60.03,113900.0,37.4171,37.4295,37.3984,37.3984,113900.0
2011-06-09 12:20:00,60.03,60.03,59.93,59.93,162700.0,37.3984,37.3984,37.3361,37.3361,162700.0
2011-06-09 12:25:00,59.93,59.96,59.93,59.95,61900.0,37.3361,37.3548,37.3361,37.3485,61900.0
2011-06-09 12:30:00,59.96,60.03,59.93,59.93,148400.0,37.3548,37.3984,37.3361,37.3361,148400.0
2011-06-09 12:35:00,59.93,59.93,59.83,59.86,232100.0,37.3361,37.3361,37.2738,37.2925,232100.0
2011-06-09 12:40:00,59.87,59.93,59.87,59.92,88900.0,37.2987,37.3361,37.2987,37.3298,88900.0
2011-06-09 12:45:00,59.91,59.96,59.89,59.9,102600.0,37.3236,37.3548,37.3112,37.3174,102600.0
2011-06-09 12:50:00,59.9,59.99,59.89,59.97,41100.0,37.3174,37.3735,37.3112,37.361,41100.0
2011-06-09 12:55:00,59.98,59.98,59.91,59.92,76500.0,37.3672,37.3672,37.3236,37.3298,76500.0
2011-06-09 13:00:00,59.92,59.95,59.91,59.93,83600.0,37.3298,37.3485,37.3236,37.3361,83600.0
2011-06-09 13:05:00,59.93,60.03,59.93,59.98,66300.0,37.3361,37.3984,37.3361,37.3672,66300.0
2011-06-09 13:10:00,59.99,60.03,59.98,59.99,95700.0,37.3735,37.3984,37.3672,37.3735,95700.0
2011-06-09 13:15:00,60.0,60.04,59.99,60.03,87800.0,37.3797,37.4046,37.3735,37.3984,87800.0
2011-06-09 13:20:00,60.03,60.04,60.01,60.02,64000.0,37.3984,37.4046,37.3859,37.3921,64000.0
2011-06-09 13:25:00,60.01,60.02,59.94,59.96,152200.0,37.3859,37.3921,37.3423,37.3548,152200.0
2011-06-09 13:30:00,59.97,59.97,59.93,59.93,102500.0,37.361,37.361,37.3361,37.3361,102500.0
2011-06-09 13:35:00,59.94,59.97,59.91,59.97,295600.0,37.3423,37.361,37.3236,37.361,295600.0
2011-06-09 13:40:00,59.96,60.02,59.96,60.01,108000.0,37.3548,37.3921,37.3548,37.3859,108000.0
2011-06-09 13:45:00,60.02,60.02,59.97,60.02,123700.0,37.3921,37.3921,37.361,37.3921,123700.0
2011-06-09 13:50:00,60.02,60.09,60.02,60.07,154700.0,37.3921,37.4358,37.3921,37.4233,154700.0
2011-06-09 13:55:00,60.05,60.05,60.01,60.01,105500.0,37.4108,37.4108,37.3859,37.3859,105500.0
2011-06-09 14:00:00,60.01,60.09,59.98,60.08,89100.0,37.3859,37.4358,37.3672,37.4295,89100.0
2011-06-09 14:05:00,60.09,60.09,60.03,60.04,83900.0,37.4358,37.4358,37.3984,37.4046,83900.0
2011-06-09 14:10:00,60.04,60.1,60.03,60.06,102400.0,37.4046,37.442,37.3984,37.4171,102400.0
2011-06-09 14:15:00,60.06,60.08,60.03,60.04,95200.0,37.4171,37.4295,37.3984,37.4046,95200.0
2011-06-09 14:20:00,60.04,60.04,59.95,59.95,159200.0,37.4046,37.4046,37.3485,37.3485,159200.0
2011-06-09 14:25:00,59.95,59.96,59.89,59.9,189600.0,37.3485,37.3548,37.3112,37.3174,189600.0
2011-06-09 14:30:00,59.9,59.93,59.86,59.87,156300.0,37.3174,37.3361,37.2925,37.2987,156300.0
2011-06-09 14:35:00,59.86,59.96,59.86,59.96,128400.0,37.2925,37.3548,37.2925,37.3548,128400.0
2011-06-09 14:40:00,59.98,60.01,59.96,60.0,37400.0,37.3672,37.3859,37.3548,37.3797,37400.0
2011-06-09 14:45:00,60.0,60.05,59.99,60.04,78700.0,37.3797,37.4108,37.3735,37.4046,78700.0
2011-06-09 14:50:00,60.05,60.11,60.05,60.1,161400.0,37.4108,37.4482,37.4108,37.442,161400.0
2011-06-09 14:55:00,60.1,60.1,60.04,60.07,81400.0,37.442,37.442,37.4046,37.4233,81400.0
2011-06-09 15:00:00,60.06,60.06,60.04,60.04,72000.0,37.4171,37.4171,37.4046,37.4046,72000.0
2011-06-09 15:05:00,60.04,60.04,60.03,60.03,61900.0,37.4046,37.4046,37.3984,37.3984,61900.0
2011-06-09 15:10:00,60.03,60.04,60.03,60.04,110500.0,37.3984,37.4046,37.3984,37.4046,110500.0
2011-06-09 15:15:00,60.03,60.04,59.96,59.97,113500.0,37.3984,37.4046,37.3548,37.361,113500.0
2011-06-09 15:20:00,59.96,60.01,59.95,60.0,174700.0,37.3548,37.3859,37.3485,37.3797,174700.0
2011-06-09 15:25:00,60.0,60.01,59.96,59.97,131100.0,37.3797,37.3859,37.3548,37.361,131100.0
2011-06-09 15:30:00,59.97,59.98,59.89,59.9,193800.0,37.361,37.3672,37.3112,37.3174,193800.0
2011-06-09 15:35:00,59.9,59.98,59.9,59.96,111100.0,37.3174,37.3672,37.3174,37.3548,111100.0
2011-06-09 15:40:00,59.96,60.0,59.94,59.98,151500.0,37.3548,37.3797,37.3423,37.3672,151500.0
2011-06-09 15:45:00,59.98,59.98,59.87,59.96,436000.0,37.3672,37.3672,37.2987,37.3548,436000.0
2011-06-09 15:50:00,59.95,59.96,59.91,59.95,374900.0,37.3485,37.3548,37.3236,37.3485,374900.0
2011-06-09 15:55:00,59.94,59.95,59.89,59.9,565000.0,37.3423,37.3485,37.3112,37.3174,565000.0
2011-06-10 09:30:00,59.67,59.77,59.57,59.59,289200.0,37.1741,37.2364,37.1118,37.1243,289200.0
2011-06-10 09:35:00,59.59,59.64,59.54,59.57,160700.0,37.1243,37.1554,37.0931,37.1118,160700.0
2011-06-10 09:40:00,59.57,59.62,59.51,59.54,194400.0,37.1118,37.1429,37.0744,37.0931,194400.0
2011-06-10 09:45:00,59.55,59.57,59.51,59.51,261100.0,37.0993,37.1118,37.0744,37.0744,261100.0
2011-06-10 09:50:00,59.51,59.51,59.32,59.36,278300.0,37.0744,37.0744,36.956,36.981,278300.0
2011-06-10 09:55:00,59.37,59.37,59.2,59.25,514600.0,36.9872,36.9872,36.8813,36.9124,514600.0
2011-06-10 10:00:00,59.25,59.3,59.11,59.14,528400.0,36.9124,36.9436,36.8252,36.8439,528400.0
2011-06-10 10:05:00,59.14,59.14,58.98,58.99,380600.0,36.8439,36.8439,36.7442,36.7505,380600.0
2011-06-10 10:10:00,58.99,59.21,58.96,59.21,262200.0,36.7505,36.8875,36.7318,36.8875,262200.0
2011-06-10 10:15:00,59.21,59.4,59.19,59.36,278600.0,36.8875,37.0059,36.8751,36.981,278600.0
2011-06-10 10:20:00,59.36,59.36,59.21,59.25,263500.0,36.981,36.981,36.8875,36.9124,263500.0
2011-06-10 10:25:00,59.25,59.28,59.16,59.24,171300.0,36.9124,36.9311,36.8564,36.9062,171300.0
2011-06-10 10:30:00,59.24,59.26,59.13,59.19,97100.0,36.9062,36.9187,36.8377,36.8751,97100.0
2011-06-10 10:35:00,59.19,59.22,59.16,59.16,82900.0,36.8751,36.8937,36.8564,36.8564,82900.0
2011-06-10 10:40:00,59.15,59.15,58.99,59.04,301800.0,36.8501,36.8501,36.7505,36.7816,301800.0
2011-06-10 10:45:00,59.03,59.04,58.97,59.0,216200.0,36.7754,36.7816,36.738,36.7567,216200.0
2011-06-10 10:50:00,59.01,59.02,58.89,58.9,268900.0,36.7629,36.7691,36.6882,36.6944,268900.0
2011-06-10 10:55:00,58.91,58.95,58.81,58.89,246400.0,36.7006,36.7255,36.6383,36.6882,246400.0
2011-06-10 11:00:00,58.89,58.89,58.78,58.78,283900.0,36.6882,36.6882,36.6196,36.6196,283900.0
2011-06-10 11:05:00,58.78,58.79,58.58,58.64,414900.0,36.6196,36.6259,36.495,36.5324,414900.0
2011-06-10 11:10:00,58.64,58.71,58.61,58.61,361200.0,36.5324,36.576,36.5137,36.5137,361200.0
2011-06-10 11:15:00,58.61,58.72,58.58,58.71,303900.0,36.5137,36.5823,36.495,36.576,303900.0
2011-06-10 11:20:00,58.7,58.87,58.69,58.83,117100.0,36.5698,36.6757,36.5636,36.6508,117100.0
2011-06-10 11:25:00,58.83,58.94,58.83,58.83,159500.0,36.6508,36.7193,36.6508,36.6508,159500.0
2011-06-10 11:30:00,58.84,58.84,58.73,58.76,182100.0,36.657,36.657,36.5885,36.6072,182100.0
2011-06-10 11:35:00,58.76,58.76,58.64,58.67,455100.0,36.6072,36.6072,36.5324,36.5511,455100.0
2011-06-10 11:40:00,58.67,58.74,58.65,58.73,236500.0,36.5511,36.5947,36.5386,36.5885,236500.0
2011-06-10 11:45:00,58.74,58.83,58.74,58.83,52700.0,36.5947,36.6508,36.5947,36.6508,52700.0
2011-06-10 11:50:00,58.82,58.83,58.77,58.81,152400.0,36.6445,36.6508,36.6134,36.6383,152400.0
2011-06-10 11:55:00,58.81,58.82,58.79,58.81,84000.0,36.6383,36.6445,36.6259,36.6383,84000.0
2011-06-10 12:00:00,58.82,58.85,58.78,58.79,157000.0,36.6445,36.6632,36.6196,36.6259,157000.0
2011-06-10 12:05:00,58.78,58.8,58.73,58.76,132700.0,36.6196,36.6321,36.5885,36.6072,132700.0
2011-06-10 12:10:00,58.77,58.77,58.68,58.69,69400.0,36.6134,36.6134,36.5573,36.5636,69400.0
2011-06-10 12:15:00,58.68,58.73,58.66,58.73,90900.0,36.5573,36.5885,36.5449,36.5885,90900.0
2011-06-10 12:20:00,58.74,58.79,58.74,58.74,143900.0,36.5947,36.6259,36.5947,36.5947,143900.0
2011-06-10 12:25:00,58.74,58.74,58.65,58.67,123700.0,36.5947,36.5947,36.5386,36.5511,123700.0
2011-06-10 12:30:00,58.66,58.78,58.66,58.78,94200.0,36.5449,36.6196,36.5449,36.6196,94200.0
2011-06-10 12:35:00,58.77,58.84,58.77,58.8,121800.0,36.6134,36.657,36.6134,36.6321,121800.0
2011-06-10 12:40:00,58.81,58.81,58.76,58.78,41600.0,36.6383,36.6383,36.6072,36.6196,41600.0
2011-06-10 12:45:00,58.77,58.77,58.71,58.71,105200.0,36.6134,36.6134,36.576,36.576,105200.0
2011-06-10 12:50:00,58.71,58.77,58.71,58.73,77200.0,36.576,36.6134,36.576,36.5885,77200.0
2011-06-10 12:55:00,58.74,58.75,58.69,58.69,134600.0,36.5947,36.6009,36.5636,36.5636,134600.0
2011-06-10 13:00:00,58.69,58.7,58.63,58.65,77100.0,36.5636,36.5698,36.5262,36.5386,77100.0
2011-06-10 13:05:00,58.65,58.7,58.63,58.68,88100.0,36.5386,36.5698,36.5262,36.5573,88100.0
2011-06-10 13:10:00,58.69,58.69,58.56,58.6,108500.0,36.5636,36.5636,36.4826,36.5075,108500.0
2011-06-10 13:15:00,58.59,58.6,58.56,58.6,90700.0,36.5013,36.5075,36.4826,36.5075,90700.0
2011-06-10 13:20:00,58.6,58.6,58.53,58.53,176400.0,36.5075,36.5075,36.4639,36.4639,176400.0
2011-06-10 13:25:00,58.53,58.59,58.51,58.57,95700.0,36.4639,36.5013,36.4514,36.4888,95700.0
2011-06-10 13:30:00,58.57,58.58,58.53,58.53,114500.0,36.4888,36.495,36.4639,36.4639,114500.0
2011-06-10 13:35:00,58.53,58.54,58.49,58.52,160300.0,36.4639,36.4701,36.439,36.4577,160300.0
2011-06-10 13:40:00,58.52,58.52,58.42,58.42,118200.0,36.4577,36.4577,36.3954,36.3954,118200.0
2011-06-10 13:45:00,58.42,58.42,58.37,58.38,312000.0,36.3954,36.3954,36.3642,36.3704,312000.0
2011-06-10 13:50:00,58.38,58.42,58.38,58.42,110200.0,36.3704,36.3954,36.3704,36.3954,110200.0
2011-06-10 13:55:00,58.42,58.43,58.38,58.39,220600.0,36.3954,36.4016,36.3704,36.3767,220600.0
2011-06-10 14:00:00,58.39,58.63,58.39,58.63,399100.0,36.3767,36.5262,36.3767,36.5262,399100.0
2011-06-10 14:05:00,58.63,58.82,58.58,58.7,390800.0,36.5262,36.6445,36.495,36.5698,390800.0
2011-06-10 14:10:00,58.69,58.69,58.49,58.65,442300.0,36.5636,36.5636,36.439,36.5386,442300.0
2011-06-10 14:15:00,58.66,58.85,58.62,58.81,257500.0,36.5449,36.6632,36.52,36.6383,257500.0
2011-06-10 14:20:00,58.82,58.85,58.65,58.66,309700.0,36.6445,36.6632,36.5386,36.5449,309700.0
2011-06-10 14:25:00,58.65,58.81,58.64,58.71,168300.0,36.5386,36.6383,36.5324,36.576,168300.0
2011-06-10 14:30:00,58.7,58.78,58.66,58.66,150700.0,36.5698,36.6196,36.5449,36.5449,150700.0
2011-06-10 14:35:00,58.66,58.72,58.63,58.63,126200.0,36.5449,36.5823,36.5262,36.5262,126200.0
2011-06-10 14:40:00,58.63,58.72,58.61,58.63,151200.0,36.5262,36.5823,36.5137,36.5262,151200.0
2011-06-10 14:45:00,58.63,58.72,58.61,58.69,220600.0,36.5262,36.5823,36.5137,36.5636,220600.0
2011-06-10 14:50:00,58.68,58.81,58.66,58.81,240300.0,36.5573,36.6383,36.5449,36.6383,240300.0
2011-06-10 14:55:00,58.8,58.99,58.78,58.98,152800.0,36.6321,36.7505,36.6196,36.7442,152800.0
2011-06-10 15:00:00,58.98,59.02,58.89,58.92,221600.0,36.7442,36.7691,36.6882,36.7068,221600.0
2011-06-10 15:05:00,58.91,58.95,58.81,58.88,314000.0,36.7006,36.7255,36.6383,36.6819,314000.0
2011-06-10 15:10:00,58.88,58.97,58.87,58.88,138000.0,36.6819,36.738,36.6757,36.6819,138000.0
2011-06-10 15:15:00,58.88,58.97,58.86,58.89,317700.0,36.6819,36.738,36.6695,36.6882,317700.0
2011-06-10 15:20:00,58.89,58.9,58.79,58.83,246100.0,36.6882,36.6944,36.6259,36.6508,246100.0
2011-06-10 15:25:00,58.83,58.84,58.7,58.76,314100.0,36.6508,36.657,36.5698,36.6072,314100.0
2011-06-10 15:30:00,58.77,58.85,58.74,58.79,259800.0,36.6134,36.6632,36.5947,36.6259,259800.0
2011-06-10 15:35:00,58.8,58.8,58.65,58.7,311500.0,36.6321,36.6321,36.5386,36.5698,311500.0
2011-06-10 15:40:00,58.71,58.77,58.6,58.61,212100.0,36.576,36.6134,36.5075,36.5137,212100.0
2011-06-10 15:45:00,58.6,58.6,58.46,58.53,494900.0,36.5075,36.5075,36.4203,36.4639,494900.0
2011-06-10 15:50:00,58.52,58.53,58.43,58.45,384200.0,36.4577,36.4639,36.4016,36.414,384200.0
2011-06-10 15:55:00,58.45,58.5,58.43,58.46,1186400.0,36.414,36.4452,36.4016,36.4203,1186400.0
2011-06-13 09:30:00,58.55,58.72,58.55,58.71,294900.0,36.4763,36.5823,36.4763,36.576,294900.0
2011-06-13 09:35:00,58.72,58.97,58.7,58.95,348900.0,36.5823,36.738,36.5698,36.7255,348900.0
2011-06-13 09:40:00,58.95,59.09,58.94,59.04,150700.0,36.7255,36.8128,36.7193,36.7816,150700.0
2011-06-13 09:45:00,59.05,59.07,58.91,58.92,217100.0,36.7878,36.8003,36.7006,36.7068,217100.0
2011-06-13 09:50:00,58.91,58.93,58.73,58.75,240700.0,36.7006,36.7131,36.5885,36.6009,240700.0
2011-06-13 09:55:00,58.75,58.83,58.73,58.79,146500.0,36.6009,36.6508,36.5885,36.6259,146500.0
2011-06-13 10:00:00,58.79,58.81,58.57,58.64,386800.0,36.6259,36.6383,36.4888,36.5324,386800.0
2011-06-13 10:05:00,58.64,58.66,58.52,58.57,212100.0,36.5324,36.5449,36.4577,36.4888,212100.0
2011-06-13 10:10:00,58.56,58.65,58.54,58.62,106200.0,36.4826,36.5386,36.4701,36.52,106200.0
2011-06-13 10:15:00,58.63,58.63,58.54,58.62,64400.0,36.5262,36.5262,36.4701,36.52,64400.0
2011-06-13 10:20:00,58.61,58.78,58.59,58.77,197500.0,36.5137,36.6196,36.5013,36.6134,197500.0
2011-06-13 10:25:00,58.78,58.86,58.76,58.84,72600.0,36.6196,36.6695,36.6072,36.657,72600.0
2011-06-13 10:30:00,58.84,58.84,58.7,58.76,104000.0,36.657,36.657,36.5698,36.6072,104000.0
2011-06-13 10:35:00,58.76,58.85,58.73,58.78,115200.0,36.6072,36.6632,36.5885,36.6196,115200.0
2011-06-13 10:40:00,58.78,58.8,58.73,58.77,82500.0,36.6196,36.6321,36.5885,36.6134,82500.0
2011-06-13 10:45:00,58.77,58.88,58.76,58.86,70600.0,36.6134,36.6819,36.6072,36.6695,70600.0
2011-06-13 10:50:00,58.86,58.92,58.84,58.92,59000.0,36.6695,36.7068,36.657,36.7068,59000.0
2011-06-13 10:55:00,58.92,58.93,58.83,58.84,88400.0,36.7068,36.7131,36.6508,36.657,88400.0
2011-06-13 11:00:00,58.84,58.86,58.7,58.7,88700.0,36.657,36.6695,36.5698,36.5698,88700.0
2011-06-13 11:05:00,58.7,58.75,58.66,58.66,172500.0,36.5698,36.6009,36.5449,36.5449,172500.0
2011-06-13 11:10:00,58.66,58.71,58.64,58.69,345800.0,36.5449,36.576,36.5324,36.5636,345800.0
2011-06-13 11:15:00,58.69,58.76,58.61,58.76,150400.0,36.5636,36.6072,36.5137,36.6072,150400.0
2011-06-13 11:20:00,58.77,58.77,58.64,58.75,192700.0,36.6134,36.6134,36.5324,36.6009,192700.0
2011-06-13 11:25:00,58.75,58.82,58.74,58.78,75900.0,36.6009,36.6445,36.5947,36.6196,75900.0
2011-06-13 11:30:00,58.77,58.79,58.72,58.76,176700.0,36.6134,36.6259,36.5823,36.6072,176700.0
2011-06-13 11:35:00,58.76,58.77,58.72,58.74,123800.0,36.6072,36.6134,36.5823,36.5947,123800.0
2011-06-13 11:40:00,58.73,58.86,58.73,58.77,195600.0,36.5885,36.6695,36.5885,36.6134,195600.0
2011-06-13 11:45:00,58.76,58.79,58.67,58.7,168300.0,36.6072,36.6259,36.5511,36.5698,168300.0
2011-06-13 11:50:00,58.71,58.71,58.59,58.69,235100.0,36.576,36.576,36.5013,36.5636,235100.0
2011-06-13 11:55:00,58.7,58.7,58.63,58.64,114800.0,36.5698,36.5698,36.5262,36.5324,114800.0
2011-06-13 12:00:00,58.64,58.64,58.58,58.63,56300.0,36.5324,36.5324,36.495,36.5262,56300.0
2011-06-13 12:05:00,58.63,58.64,58.55,58.55,56900.0,36.5262,36.5324,36.4763,36.4763,56900.0
2011-06-13 12:10:00,58.55,58.57,58.51,58.54,107900.0,36.4763,36.4888,36.4514,36.4701,107900.0
2011-06-13 12:15:00,58.54,58.59,58.44,58.47,160100.0,36.4701,36.5013,36.4078,36.4265,160100.0
2011-06-13 12:20:00,58.48,58.52,58.44,58.46,123500.0,36.4327,36.4577,36.4078,36.4203,123500.0
2011-06-13 12:25:00,58.47,58.47,58.39,58.39,244500.0,36.4265,36.4265,36.3767,36.3767,244500.0
2011-06-13 12:30:00,58.38,58.48,58.38,58.46,223000.0,36.3704,36.4327,36.3704,36.4203,223000.0
2011-06-13 12:35:00,58.46,58.47,58.4,58.47,88400.0,36.4203,36.4265,36.3829,36.4265,88400.0
2011-06-13 12:40:00,58.47,58.47,58.4,58.44,80000.0,36.4265,36.4265,36.3829,36.4078,80000.0
2011-06-13 12:45:00,58.44,58.47,58.43,58.44,63200.0,36.4078,36.4265,36.4016,36.4078,63200.0
2011-06-13 12:50:00,58.44,58.45,58.42,58.42,55100.0,36.4078,36.414,36.3954,36.3954,55100.0
2011-06-13 12:55:00,58.42,58.49,58.42,58.46,74500.0,36.3954,36.439,36.3954,36.4203,74500.0
2011-06-13 13:00:00,58.46,58.46,58.3,58.3,167900.0,36.4203,36.4203,36.3206,36.3206,167900.0
2011-06-13 13:05:00,58.3,58.34,58.26,58.33,148200.0,36.3206,36.3455,36.2957,36.3393,148200.0
2011-06-13 13:10:00,58.33,58.39,58.29,58.38,109600.0,36.3393,36.3767,36.3144,36.3704,109600.0
2011-06-13 13:15:00,58.39,58.49,58.39,58.43,158900.0,36.3767,36.439,36.3767,36.4016,158900.0
2011-06-13 13:20:00,58.44,58.46,58.39,58.46,128100.0,36.4078,36.4203,36.3767,36.4203,128100.0
2011-06-13 13:25:00,58.46,58.53,58.46,58.53,53900.0,36.4203,36.4639,36.4203,36.4639,53900.0
2011-06-13 13:30:00,58.53,58.58,58.49,58.49,86800.0,36.4639,36.495,36.439,36.439,86800.0
2011-06-13 13:35:00,58.49,58.57,58.49,58.56,99300.0,36.439,36.4888,36.439,36.4826,99300.0
2011-06-13 13:40:00,58.57,58.67,58.56,58.66,172700.0,36.4888,36.5511,36.4826,36.5449,172700.0
2011-06-13 13:45:00,58.66,58.67,58.62,58.63,167500.0,36.5449,36.5511,36.52,36.5262,167500.0
2011-06-13 13:50:00,58.64,58.74,58.63,58.72,134200.0,36.5324,36.5947,36.5262,36.5823,134200.0
2011-06-13 13:55:00,58.72,58.83,58.7,58.83,430700.0,36.5823,36.6508,36.5698,36.6508,430700.0
2011-06-13 14:00:00,58.82,58.84,58.75,58.83,116600.0,36.6445,36.657,36.6009,36.6508,116600.0
2011-06-13 14:05:00,58.84,58.95,58.83,58.89,327300.0,36.657,36.7255,36.6508,36.6882,327300.0
2011-06-13 14:10:00,58.89,58.92,58.85,58.85,73700.0,36.6882,36.7068,36.6632,36.6632,73700.0
2011-06-13 14:15:00,58.85,58.86,58.75,58.76,128900.0,36.6632,36.6695,36.6009,36.6072,128900.0
2011-06-13 14:20:00,58.76,58.81,58.73,58.81,45700.0,36.6072,36.6383,36.5885,36.6383,45700.0
2011-06-13 14:25:00,58.8,58.82,58.76,58.77,32800.0,36.6321,36.6445,36.6072,36.6134,32800.0
2011-06-13 14:30:00,58.76,58.76,58.6,58.61,80100.0,36.6072,36.6072,36.5075,36.5137,80100.0
2011-06-13 14:35:00,58.61,58.67,58.6,58.66,64900.0,36.5137,36.5511,36.5075,36.5449,64900.0
2011-06-13 14:40:00,58.66,58.76,58.65,58.76,30700.0,36.5449,36.6072,36.5386,36.6072,30700.0
2011-06-13 14:45:00,58.75,58.84,58.75,58.84,82700.0,36.6009,36.657,36.6009,36.657,82700.0
2011-06-13 14:50:00,58.83,58.83,58.76,58.77,70500.0,36.6508,36.6508,36.6072,36.6134,70500.0
2011-06-13 14:55:00,58.77,58.78,58.7,58.7,31200.0,36.6134,36.6196,36.5698,36.5698,31200.0
2011-06-13 15:00:00,58.71,58.72,58.66,58.72,58800.0,36.576,36.5823,36.5449,36.5823,58800.0
2011-06-13 15:05:00,58.72,58.8,58.71,58.71,250500.0,36.5823,36.6321,36.576,36.576,250500.0
2011-06-13 15:10:00,58.71,58.75,58.67,58.69,167500.0,36.576,36.6009,36.5511,36.5636,167500.0
2011-06-13 15:15:00,58.69,58.72,58.6,58.7,195700.0,36.5636,36.5823,36.5075,36.5698,195700.0
2011-06-13 15:20:00,58.7,58.78,58.7,58.75,81500.0,36.5698,36.6196,36.5698,36.6009,81500.0
2011-06-13 15:25:00,58.75,58.8,58.74,58.77,68400.0,36.6009,36.6321,36.5947,36.6134,68400.0
2011-06-13 15:30:00,58.76,58.76,58.66,58.69,97100.0,36.6072,36.6072,36.5449,36.5636,97100.0
2011-06-13 15:35:00,58.68,58.69,58.57,58.57,100200.0,36.5573,36.5636,36.4888,36.4888,100200.0
2011-06-13 15:40:00,58.58,58.67,58.56,58.62,268700.0,36.495,36.5511,36.4826,36.52,268700.0
2011-06-13 15:45:00,58.61,58.64,58.53,58.62,158900.0,36.5137,36.5324,36.4639,36.52,158900.0
2011-06-13 15:50:00,58.62,58.69,58.61,58.68,119400.0,36.52,36.5636,36.5137,36.5573,119400.0
2011-06-13 15:55:00,58.68,58.69,58.6,58.6,160900.0,36.5573,36.5636,36.5075,36.5075,160900.0
2011-06-14 09:30:00,59.17,59.29,59.14,59.24,306400.0,36.8626,36.9374,36.8439,36.9062,306400.0
2011-06-14 09:35:00,59.24,59.24,59.05,59.16,420600.0,36.9062,36.9062,36.7878,36.8564,420600.0
2011-06-14 09:40:00,59.16,59.17,59.04,59.13,237400.0,36.8564,36.8626,36.7816,36.8377,237400.0
2011-06-14 09:45:00,59.13,59.18,59.09,59.14,259700.0,36.8377,36.8688,36.8128,36.8439,259700.0
2011-06-14 09:50:00,59.14,59.17,59.11,59.13,118400.0,36.8439,36.8626,36.8252,36.8377,118400.0
2011-06-14 09:55:00,59.13,59.25,59.13,59.18,240200.0,36.8377,36.9124,36.8377,36.8688,240200.0
2011-06-14 10:00:00,59.19,59.24,59.15,59.23,107600.0,36.8751,36.9062,36.8501,36.9,107600.0
2011-06-14 10:05:00,59.23,59.27,59.15,59.16,174100.0,36.9,36.9249,36.8501,36.8564,174100.0
2011-06-14 10:10:00,59.16,59.19,59.08,59.09,258500.0,36.8564,36.8751,36.8065,36.8128,258500.0
2011-06-14 10:15:00,59.09,59.13,59.02,59.11,455700.0,36.8128,36.8377,36.7691,36.8252,455700.0
2011-06-14 10:20:00,59.12,59.17,59.11,59.17,87100.0,36.8314,36.8626,36.8252,36.8626,87100.0
2011-06-14 10:25:00,59.16,59.29,59.16,59.27,106500.0,36.8564,36.9374,36.8564,36.9249,106500.0
2011-06-14 10:30:00,59.26,59.41,59.26,59.37,275100.0,36.9187,37.0121,36.9187,36.9872,275100.0
2011-06-14 10:35:00,59.37,59.48,59.37,59.45,424300.0,36.9872,37.0557,36.9872,37.037,424300.0
2011-06-14 10:40:00,59.46,59.53,59.43,59.45,112800.0,37.0433,37.0869,37.0246,37.037,112800.0
2011-06-14 10:45:00,59.45,59.49,59.43,59.46,187200.0,37.037,37.062,37.0246,37.0433,187200.0
2011-06-14 10:50:00,59.46,59.46,59.42,59.46,105500.0,37.0433,37.0433,37.0183,37.0433,105500.0
2011-06-14 10:55:00,59.46,59.49,59.44,59.47,91700.0,37.0433,37.062,37.0308,37.0495,91700.0
2011-06-14 11:00:00,59.48,59.48,59.37,59.43,83000.0,37.0557,37.0557,36.9872,37.0246,83000.0
2011-06-14 11:05:00,59.43,59.49,59.38,59.45,54300.0,37.0246,37.062,36.9934,37.037,54300.0
2011-06-14 11:10:00,59.46,59.52,59.43,59.51,98400.0,37.0433,37.0806,37.0246,37.0744,98400.0
2011-06-14 11:15:00,59.51,59.51,59.42,59.43,64200.0,37.0744,37.0744,37.0183,37.0246,64200.0
2011-06-14 11:20:00,59.43,59.49,59.42,59.43,55600.0,37.0246,37.062,37.0183,37.0246,55600.0
2011-06-14 11:25:00,59.43,59.46,59.39,59.4,122700.0,37.0246,37.0433,36.9997,37.0059,122700.0
2011-06-14 11:30:00,59.4,59.44,59.38,59.39,22100.0,37.0059,37.0308,36.9934,36.9997,22100.0
2011-06-14 11:35:00,59.39,59.44,59.39,59.41,23700.0,36.9997,37.0308,36.9997,37.0121,23700.0
2011-06-14 11:40:00,59.41,59.47,59.41,59.46,40800.0,37.0121,37.0495,37.0121,37.0433,40800.0
2011-06-14 11:45:00,59.45,59.47,59.45,59.45,25200.0,37.037,37.0495,37.037,37.037,25200.0
2011-06-14 11:50:00,59.45,59.47,59.41,59.44,27500.0,37.037,37.0495,37.0121,37.0308,27500.0
2011-06-14 11:55:00,59.46,59.5,59.46,59.47,59500.0,37.0433,37.0682,37.0433,37.0495,59500.0
2011-06-14 12:00:00,59.47,59.52,59.46,59.51,14600.0,37.0495,37.0806,37.0433,37.0744,14600.0
2011-06-14 12:05:00,59.51,59.53,59.45,59.45,23400.0,37.0744,37.0869,37.037,37.037,23400.0
2011-06-14 12:10:00,59.45,59.45,59.39,59.4,62000.0,37.037,37.037,36.9997,37.0059,62000.0
2011-06-14 12:15:00,59.41,59.45,59.41,59.42,20300.0,37.0121,37.037,37.0121,37.0183,20300.0
2011-06-14 12:20:00,59.44,59.49,59.43,59.49,25700.0,37.0308,37.062,37.0246,37.062,25700.0
2011-06-14 12:25:00,59.49,59.57,59.47,59.54,85200.0,37.062,37.1118,37.0495,37.0931,85200.0
2011-06-14 12:30:00,59.54,59.54,59.5,59.54,25500.0,37.0931,37.0931,37.0682,37.0931,25500.0
2011-06-14 12:35:00,59.53,59.54,59.49,59.5,47600.0,37.0869,37.0931,37.062,37.0682,47600.0
2011-06-14 12:40:00,59.49,59.55,59.48,59.54,39900.0,37.062,37.0993,37.0557,37.0931,39900.0
2011-06-14 12:45:00,59.54,59.56,59.53,59.54,29900.0,37.0931,37.1056,37.0869,37.0931,29900.0
2011-06-14 12:50:00,59.54,59.55,59.52,59.53,48200.0,37.0931,37.0993,37.0806,37.0869,48200.0
2011-06-14 12:55:00,59.53,59.58,59.52,59.54,64600.0,37.0869,37.118,37.0806,37.0931,64600.0
2011-06-14 13:00:00,59.54,59.57,59.52,59.52,44800.0,37.0931,37.1118,37.0806,37.0806,44800.0
2011-06-14 13:05:00,59.52,59.55,59.51,59.55,26200.0,37.0806,37.0993,37.0744,37.0993,26200.0
2011-06-14 13:10:00,59.55,59.61,59.55,59.6,55700.0,37.0993,37.1367,37.0993,37.1305,55700.0
2011-06-14 13:15:00,59.59,59.61,59.59,59.61,29000.0,37.1243,37.1367,37.1243,37.1367,29000.0
2011-06-14 13:20:00,59.61,59.62,59.58,59.62,27400.0,37.1367,37.1429,37.118,37.1429,27400.0
2011-06-14 13:25:00,59.61,59.61,59.58,59.6,34800.0,37.1367,37.1367,37.118,37.1305,34800.0
2011-06-14 13:30:00,59.6,59.63,59.57,59.61,41000.0,37.1305,37.1492,37.1118,37.1367,41000.0
2011-06-14 13:35:00,59.61,59.65,59.61,59.63,34600.0,37.1367,37.1616,37.1367,37.1492,34600.0
2011-06-14 13:40:00,59.62,59.62,59.58,59.62,49600.0,37.1429,37.1429,37.118,37.1429,49600.0
2011-06-14 13:45:00,59.62,59.63,59.55,59.56,44700.0,37.1429,37.1492,37.0993,37.1056,44700.0
2011-06-14 13:50:00,59.56,59.58,59.53,59.56,113800.0,37.1056,37.118,37.0869,37.1056,113800.0
2011-06-14 13:55:00,59.55,59.58,59.55,59.55,36100.0,37.0993,37.118,37.0993,37.0993,36100.0
2011-06-14 14:00:00,59.56,59.57,59.5,59.55,100500.0,37.1056,37.1118,37.0682,37.0993,100500.0
2011-06-14 14:05:00,59.55,59.55,59.5,59.5,62200.0,37.0993,37.0993,37.0682,37.0682,62200.0
2011-06-14 14:10:00,59.49,59.51,59.47,59.5,56200.0,37.062,37.0744,37.0495,37.0682,56200.0
2011-06-14 14:15:00,59.5,59.52,59.48,59.52,50900.0,37.0682,37.0806,37.0557,37.0806,50900.0
2011-06-14 14:20:00,59.51,59.54,59.51,59.54,40700.0,37.0744,37.0931,37.0744,37.0931,40700.0
2011-06-14 14:25:00,59.54,59.58,59.52,59.54,62300.0,37.0931,37.118,37.0806,37.0931,62300.0
2011-06-14 14:30:00,59.54,59.56,59.51,59.55,31100.0,37.0931,37.1056,37.0744,37.0993,31100.0
2011-06-14 14:35:00,59.55,59.56,59.5,59.5,63500.0,37.0993,37.1056,37.0682,37.0682,63500.0
2011-06-14 14:40:00,59.51,59.56,59.5,59.53,27200.0,37.0744,37.1056,37.0682,37.0869,27200.0
2011-06-14 14:45:00,59.54,59.6,59.53,59.6,53700.0,37.0931,37.1305,37.0869,37.1305,53700.0
2011-06-14 14:50:00,59.6,59.61,59.58,59.58,39300.0,37.1305,37.1367,37.118,37.118,39300.0
2011-06-14 14:55:00,59.57,59.58,59.55,59.58,50200.0,37.1118,37.118,37.0993,37.118,50200.0
2011-06-14 15:00:00,59.57,59.63,59.57,59.62,48600.0,37.1118,37.1492,37.1118,37.1429,48600.0
2011-06-14 15:05:00,59.62,59.63,59.56,59.58,121900.0,37.1429,37.1492,37.1056,37.118,121900.0
2011-06-14 15:10:00,59.58,59.59,59.56,59.58,176900.0,37.118,37.1243,37.1056,37.118,176900.0
2011-06-14 15:15:00,59.59,59.62,59.58,59.6,146700.0,37.1243,37.1429,37.118,37.1305,146700.0
2011-06-14 15:20:00,59.6,59.61,59.54,59.55,121700.0,37.1305,37.1367,37.0931,37.0993,121700.0
2011-06-14 15:25:00,59.54,59.57,59.53,59.57,74500.0,37.0931,37.1118,37.0869,37.1118,74500.0
2011-06-14 15:30:00,59.57,59.57,59.48,59.5,254000.0,37.1118,37.1118,37.0557,37.0682,254000.0
2011-06-14 15:35:00,59.51,59.51,59.46,59.47,174100.0,37.0744,37.0744,37.0433,37.0495,174100.0
2011-06-14 15:40:00,59.48,59.51,59.46,59.49,181400.0,37.0557,37.0744,37.0433,37.062,181400.0
2011-06-14 15:45:00,59.48,59.52,59.42,59.52,464100.0,37.0557,37.0806,37.0183,37.0806,464100.0
2011-06-14 15:50:00,59.51,59.52,59.44,59.47,321000.0,37.0744,37.0806,37.0308,37.0495,321000.0
2011-06-14 15:55:00,59.47,59.53,59.47,59.49,677200.0,37.0495,37.0869,37.0495,37.062,677200.0
2011-06-15 09:30:00,59.1,59.14,58.92,59.05,297800.0,36.819,36.8439,36.7068,36.7878,297800.0
2011-06-15 09:35:00,59.05,59.15,59.01,59.13,231700.0,36.7878,36.8501,36.7629,36.8377,231700.0
2011-06-15 09:40:00,59.13,59.19,59.07,59.18,144100.0,36.8377,36.8751,36.8003,36.8688,144100.0
2011-06-15 09:45:00,59.17,59.24,59.14,59.16,180600.0,36.8626,36.9062,36.8439,36.8564,180600.0
2011-06-15 09:50:00,59.16,59.3,59.16,59.28,144400.0,36.8564,36.9436,36.8564,36.9311,144400.0
2011-06-15 09:55:00,59.28,59.31,59.16,59.22,112000.0,36.9311,36.9498,36.8564,36.8937,112000.0
2011-06-15 10:00:00,59.2,59.24,59.11,59.16,118500.0,36.8813,36.9062,36.8252,36.8564,118500.0
2011-06-15 10:05:00,59.16,59.19,59.11,59.17,141500.0,36.8564,36.8751,36.8252,36.8626,141500.0
2011-06-15 10:10:00,59.17,59.21,59.14,59.16,29100.0,36.8626,36.8875,36.8439,36.8564,29100.0
2011-06-15 10:15:00,59.16,59.18,59.08,59.08,54700.0,36.8564,36.8688,36.8065,36.8065,54700.0
2011-06-15 10:20:00,59.08,59.11,59.03,59.08,186900.0,36.8065,36.8252,36.7754,36.8065,186900.0
2011-06-15 10:25:00,59.07,59.07,58.98,59.0,154000.0,36.8003,36.8003,36.7442,36.7567,154000.0
2011-06-15 10:30:00,59.01,59.08,58.96,58.98,78700.0,36.7629,36.8065,36.7318,36.7442,78700.0
2011-06-15 10:35:00,58.99,58.99,58.88,58.99,174100.0,36.7505,36.7505,36.6819,36.7505,174100.0
2011-06-15 10:40:00,58.99,59.01,58.95,59.0,45900.0,36.7505,36.7629,36.7255,36.7567,45900.0
2011-06-15 10:45:00,59.0,59.11,59.0,59.09,76100.0,36.7567,36.8252,36.7567,36.8128,76100.0
2011-06-15 10:50:00,59.09,59.13,59.02,59.03,210700.0,36.8128,36.8377,36.7691,36.7754,210700.0
2011-06-15 10:55:00,59.04,59.11,59.03,59.09,89100.0,36.7816,36.8252,36.7754,36.8128,89100.0
2011-06-15 11:00:00,59.1,59.11,59.02,59.03,78100.0,36.819,36.8252,36.7691,36.7754,78100.0
2011-06-15 11:05:00,59.03,59.07,58.98,59.01,95500.0,36.7754,36.8003,36.7442,36.7629,95500.0
2011-06-15 11:10:00,59.01,59.01,58.92,58.92,39800.0,36.7629,36.7629,36.7068,36.7068,39800.0
2011-06-15 11:15:00,58.92,58.99,58.92,58.99,42000.0,36.7068,36.7505,36.7068,36.7505,42000.0
2011-06-15 11:20:00,58.99,59.01,58.95,58.95,50500.0,36.7505,36.7629,36.7255,36.7255,50500.0
2011-06-15 11:25:00,58.95,58.99,58.92,58.95,55500.0,36.7255,36.7505,36.7068,36.7255,55500.0
2011-06-15 11:30:00,58.95,58.97,58.87,58.91,164000.0,36.7255,36.738,36.6757,36.7006,164000.0
2011-06-15 11:35:00,58.9,58.9,58.75,58.78,178400.0,36.6944,36.6944,36.6009,36.6196,178400.0
2011-06-15 11:40:00,58.78,58.81,58.69,58.75,196700.0,36.6196,36.6383,36.5636,36.6009,196700.0
2011-06-15 11:45:00,58.75,58.8,58.7,58.72,133200.0,36.6009,36.6321,36.5698,36.5823,133200.0
2011-06-15 11:50:00,58.71,58.76,58.62,58.76,234100.0,36.576,36.6072,36.52,36.6072,234100.0
2011-06-15 11:55:00,58.76,58.77,58.67,58.76,109000.0,36.6072,36.6134,36.5511,36.6072,109000.0
2011-06-15 12:00:00,58.76,58.79,58.7,58.77,85800.0,36.6072,36.6259,36.5698,36.6134,85800.0
2011-06-15 12:05:00,58.77,58.8,58.76,58.78,31600.0,36.6134,36.6321,36.6072,36.6196,31600.0
2011-06-15 12:10:00,58.77,58.77,58.71,58.74,113100.0,36.6134,36.6134,36.576,36.5947,113100.0
2011-06-15 12:15:00,58.73,58.73,58.53,58.53,116200.0,36.5885,36.5885,36.4639,36.4639,116200.0
2011-06-15 12:20:00,58.54,58.57,58.45,58.47,151100.0,36.4701,36.4888,36.414,36.4265,151100.0
2011-06-15 12:25:00,58.46,58.61,58.38,58.6,133900.0,36.4203,36.5137,36.3704,36.5075,133900.0
2011-06-15 12:30:00,58.61,58.7,58.61,58.69,80800.0,36.5137,36.5698,36.5137,36.5636,80800.0
2011-06-15 12:35:00,58.67,58.74,58.65,58.7,27200.0,36.5511,36.5947,36.5386,36.5698,27200.0
2011-06-15 12:40:00,58.7,58.74,58.66,58.66,207300.0,36.5698,36.5947,36.5449,36.5449,207300.0
2011-06-15 12:45:00,58.65,58.71,58.65,58.67,25900.0,36.5386,36.576,36.5386,36.5511,25900.0
2011-06-15 12:50:00,58.67,58.74,58.67,58.67,42700.0,36.5511,36.5947,36.5511,36.5511,42700.0
2011-06-15 12:55:00,58.67,58.67,58.57,58.62,56600.0,36.5511,36.5511,36.4888,36.52,56600.0
2011-06-15 13:00:00,58.62,58.67,58.55,58.59,145500.0,36.52,36.5511,36.4763,36.5013,145500.0
2011-06-15 13:05:00,58.59,58.59,58.5,58.52,171400.0,36.5013,36.5013,36.4452,36.4577,171400.0
2011-06-15 13:10:00,58.52,58.56,58.45,58.55,210900.0,36.4577,36.4826,36.414,36.4763,210900.0
2011-06-15 13:15:00,58.54,58.54,58.44,58.44,229900.0,36.4701,36.4701,36.4078,36.4078,229900.0
2011-06-15 13:20:00,58.43,58.45,58.34,58.39,322600.0,36.4016,36.414,36.3455,36.3767,322600.0
2011-06-15 13:25:00,58.39,58.49,58.37,58.47,55200.0,36.3767,36.439,36.3642,36.4265,55200.0
2011-06-15 13:30:00,58.47,58.47,58.39,58.39,67600.0,36.4265,36.4265,36.3767,36.3767,67600.0
2011-06-15 13:35:00,58.39,58.4,58.32,58.39,106300.0,36.3767,36.3829,36.3331,36.3767,106300.0
2011-06-15 13:40:00,58.39,58.52,58.39,58.47,75000.0,36.3767,36.4577,36.3767,36.4265,75000.0
2011-06-15 13:45:00,58.47,58.5,58.36,58.36,143900.0,36.4265,36.4452,36.358,36.358,143900.0
2011-06-15 13:50:00,58.36,58.37,58.3,58.31,72100.0,36.358,36.3642,36.3206,36.3268,72100.0
2011-06-15 13:55:00,58.3,58.39,58.29,58.38,48000.0,36.3206,36.3767,36.3144,36.3704,48000.0
2011-06-15 14:00:00,58.38,58.48,58.38,58.46,165300.0,36.3704,36.4327,36.3704,36.4203,165300.0
2011-06-15 14:05:00,58.47,58.57,58.46,58.48,106900.0,36.4265,36.4888,36.4203,36.4327,106900.0
2011-06-15 14:10:00,58.48,58.49,58.41,58.42,124500.0,36.4327,36.439,36.3891,36.3954,124500.0
2011-06-15 14:15:00,58.43,58.43,58.33,58.34,139600.0,36.4016,36.4016,36.3393,36.3455,139600.0
2011-06-15 14:20:00,58.34,58.4,58.29,58.29,140300.0,36.3455,36.3829,36.3144,36.3144,140300.0
2011-06-15 14:25:00,58.28,58.36,58.26,58.26,65600.0,36.3081,36.358,36.2957,36.2957,65600.0
2011-06-15 14:30:00,58.26,58.39,58.26,58.37,127600.0,36.2957,36.3767,36.2957,36.3642,127600.0
2011-06-15 14:35:00,58.37,58.38,58.32,58.38,103000.0,36.3642,36.3704,36.3331,36.3704,103000.0
2011-06-15 14:40:00,58.38,58.38,58.24,58.28,162000.0,36.3704,36.3704,36.2832,36.3081,162000.0
2011-06-15 14:45:00,58.27,58.39,58.15,58.29,397700.0,36.3019,36.3767,36.2271,36.3144,397700.0
2011-06-15 14:50:00,58.28,58.33,58.2,58.25,180900.0,36.3081,36.3393,36.2583,36.2894,180900.0
2011-06-15 14:55:00,58.24,58.3,58.23,58.25,156300.0,36.2832,36.3206,36.277,36.2894,156300.0
2011-06-15 15:00:00,58.25,58.36,58.2,58.25,282000.0,36.2894,36.358,36.2583,36.2894,282000.0
2011-06-15 15:05:00,58.25,58.25,58.11,58.17,291900.0,36.2894,36.2894,36.2022,36.2396,291900.0
2011-06-15 15:10:00,58.16,58.25,58.11,58.24,234500.0,36.2334,36.2894,36.2022,36.2832,234500.0
2011-06-15 15:15:00,58.24,58.25,58.18,58.21,238200.0,36.2832,36.2894,36.2458,36.2645,238200.0
2011-06-15 15:20:00,58.22,58.33,58.18,58.33,299900.0,36.2708,36.3393,36.2458,36.3393,299900.0
2011-06-15 15:25:00,58.33,58.48,58.33,58.45,207400.0,36.3393,36.4327,36.3393,36.414,207400.0
2011-06-15 15:30:00,58.45,58.47,58.39,58.42,157700.0,36.414,36.4265,36.3767,36.3954,157700.0
2011-06-15 15:35:00,58.43,58.46,58.39,58.39,160300.0,36.4016,36.4203,36.3767,36.3767,160300.0
2011-06-15 15:40:00,58.39,58.48,58.36,58.47,170800.0,36.3767,36.4327,36.358,36.4265,170800.0
2011-06-15 15:45:00,58.47,58.58,58.45,58.47,320800.0,36.4265,36.495,36.414,36.4265,320800.0
2011-06-15 15:50:00,58.47,58.58,58.45,58.56,454000.0,36.4265,36.495,36.414,36.4826,454000.0
2011-06-15 15:55:00,58.57,58.57,58.51,58.53,1584900.0,36.4888,36.4888,36.4514,36.4639,1584900.0
2011-06-16 09:30:00,58.58,58.81,58.56,58.8,562000.0,36.495,36.6383,36.4826,36.6321,562000.0
2011-06-16 09:35:00,58.8,59.06,58.76,59.05,569700.0,36.6321,36.7941,36.6072,36.7878,569700.0
2011-06-16 09:40:00,59.04,59.1,58.91,58.98,176800.0,36.7816,36.819,36.7006,36.7442,176800.0
2011-06-16 09:45:00,58.98,59.06,58.9,58.9,257800.0,36.7442,36.7941,36.6944,36.6944,257800.0
2011-06-16 09:50:00,58.9,59.09,58.89,58.94,244700.0,36.6944,36.8128,36.6882,36.7193,244700.0
2011-06-16 09:55:00,58.93,58.93,58.8,58.9,207600.0,36.7131,36.7131,36.6321,36.6944,207600.0
2011-06-16 10:00:00,58.89,58.93,58.61,58.92,574800.0,36.6882,36.7131,36.5137,36.7068,574800.0
2011-06-16 10:05:00,58.93,59.03,58.88,58.94,154400.0,36.7131,36.7754,36.6819,36.7193,154400.0
2011-06-16 10:10:00,58.95,59.15,58.95,59.13,199900.0,36.7255,36.8501,36.7255,36.8377,199900.0
2011-06-16 10:15:00,59.13,59.2,59.12,59.14,281300.0,36.8377,36.8813,36.8314,36.8439,281300.0
2011-06-16 10:20:00,59.15,59.16,59.03,59.1,130900.0,36.8501,36.8564,36.7754,36.819,130900.0
2011-06-16 10:25:00,59.12,59.13,58.9,58.98,170800.0,36.8314,36.8377,36.6944,36.7442,170800.0
2011-06-16 10:30:00,58.98,59.09,58.94,59.09,181700.0,36.7442,36.8128,36.7193,36.8128,181700.0
2011-06-16 10:35:00,59.09,59.16,59.07,59.14,425300.0,36.8128,36.8564,36.8003,36.8439,425300.0
2011-06-16 10:40:00,59.15,59.18,59.13,59.17,143000.0,36.8501,36.8688,36.8377,36.8626,143000.0
2011-06-16 10:45:00,59.17,59.17,59.03,59.06,79300.0,36.8626,36.8626,36.7754,36.7941,79300.0
2011-06-16 10:50:00,59.06,59.07,58.94,58.95,63900.0,36.7941,36.8003,36.7193,36.7255,63900.0
2011-06-16 10:55:00,58.95,58.99,58.94,58.95,44500.0,36.7255,36.7505,36.7193,36.7255,44500.0
2011-06-16 11:00:00,58.95,58.96,58.77,58.79,102400.0,36.7255,36.7318,36.6134,36.6259,102400.0
2011-06-16 11:05:00,58.79,58.79,58.67,58.67,137500.0,36.6259,36.6259,36.5511,36.5511,137500.0
2011-06-16 11:10:00,58.66,58.76,58.6,58.72,223300.0,36.5449,36.6072,36.5075,36.5823,223300.0
2011-06-16 11:15:00,58.72,58.86,58.7,58.85,303300.0,36.5823,36.6695,36.5698,36.6632,303300.0
2011-06-16 11:20:00,58.85,58.92,58.74,58.79,196200.0,36.6632,36.7068,36.5947,36.6259,196200.0
2011-06-16 11:25:00,58.79,58.85,58.79,58.83,79200.0,36.6259,36.6632,36.6259,36.6508,79200.0
2011-06-16 11:30:00,58.83,58.9,58.79,58.86,234600.0,36.6508,36.6944,36.6259,36.6695,234600.0
2011-06-16 11:35:00,58.86,58.87,58.77,58.79,90900.0,36.6695,36.6757,36.6134,36.6259,90900.0
2011-06-16 11:40:00,58.79,58.84,58.76,58.77,122200.0,36.6259,36.657,36.6072,36.6134,122200.0
2011-06-16 11:45:00,58.77,58.89,58.77,58.83,78500.0,36.6134,36.6882,36.6134,36.6508,78500.0
2011-06-16 11:50:00,58.83,58.86,58.8,58.83,90900.0,36.6508,36.6695,36.6321,36.6508,90900.0
2011-06-16 11:55:00,58.84,58.85,58.74,58.75,56600.0,36.657,36.6632,36.5947,36.6009,56600.0
2011-06-16 12:00:00,58.75,58.89,58.75,58.88,85600.0,36.6009,36.6882,36.6009,36.6819,85600.0
2011-06-16 12:05:00,58.88,58.89,58.82,58.82,70400.0,36.6819,36.6882,36.6445,36.6445,70400.0
2011-06-16 12:10:00,58.83,58.84,58.79,58.8,44500.0,36.6508,36.657,36.6259,36.6321,44500.0
2011-06-16 12:15:00,58.81,58.84,58.74,58.81,77800.0,36.6383,36.657,36.5947,36.6383,77800.0
2011-06-16 12:20:00,58.8,58.89,58.8,58.85,50700.0,36.6321,36.6882,36.6321,36.6632,50700.0
2011-06-16 12:25:00,58.85,58.94,58.85,58.94,67200.0,36.6632,36.7193,36.6632,36.7193,67200.0
2011-06-16 12:30:00,58.94,58.94,58.87,58.89,44900.0,36.7193,36.7193,36.6757,36.6882,44900.0
2011-06-16 12:35:00,58.89,58.91,58.84,58.86,45000.0,36.6882,36.7006,36.657,36.6695,45000.0
2011-06-16 12:40:00,58.85,58.85,58.8,58.84,52400.0,36.6632,36.6632,36.6321,36.657,52400.0
2011-06-16 12:45:00,58.83,58.85,58.8,58.84,69800.0,36.6508,36.6632,36.6321,36.657,69800.0
2011-06-16 12:50:00,58.85,58.87,58.83,58.86,38800.0,36.6632,36.6757,36.6508,36.6695,38800.0
2011-06-16 12:55:00,58.85,58.85,58.71,58.71,50300.0,36.6632,36.6632,36.576,36.576,50300.0
2011-06-16 13:00:00,58.72,58.72,58.63,58.69,89000.0,36.5823,36.5823,36.5262,36.5636,89000.0
2011-06-16 13:05:00,58.69,58.71,58.63,58.69,49700.0,36.5636,36.576,36.5262,36.5636,49700.0
2011-06-16 13:10:00,58.68,58.76,58.67,58.7,118900.0,36.5573,36.6072,36.5511,36.5698,118900.0
2011-06-16 13:15:00,58.7,58.8,58.7,58.75,51700.0,36.5698,36.6321,36.5698,36.6009,51700.0
2011-06-16 13:20:00,58.76,58.76,58.66,58.74,101400.0,36.6072,36.6072,36.5449,36.5947,101400.0
2011-06-16 13:25:00,58.74,58.74,58.6,58.61,225100.0,36.5947,36.5947,36.5075,36.5137,225100.0
2011-06-16 13:30:00,58.6,58.62,58.48,58.5,209500.0,36.5075,36.52,36.4327,36.4452,209500.0
2011-06-16 13:35:00,58.5,58.56,58.46,58.46,85500.0,36.4452,36.4826,36.4203,36.4203,85500.0
2011-06-16 13:40:00,58.46,58.52,58.39,58.42,252500.0,36.4203,36.4577,36.3767,36.3954,252500.0
2011-06-16 13:45:00,58.41,58.42,58.28,58.35,391200.0,36.3891,36.3954,36.3081,36.3517,391200.0
2011-06-16 13:50:00,58.35,58.36,58.2,58.2,533700.0,36.3517,36.358,36.2583,36.2583,533700.0
2011-06-16 13:55:00,58.2,58.24,58.12,58.12,481800.0,36.2583,36.2832,36.2085,36.2085,481800.0
2011-06-16 14:00:00,58.12,58.25,58.11,58.25,139200.0,36.2085,36.2894,36.2022,36.2894,139200.0
2011-06-16 14:05:00,58.25,58.28,58.16,58.21,234100.0,36.2894,36.3081,36.2334,36.2645,234100.0
2011-06-16 14:10:00,58.2,58.23,58.16,58.21,154500.0,36.2583,36.277,36.2334,36.2645,154500.0
2011-06-16 14:15:00,58.2,58.3,58.17,58.26,81300.0,36.2583,36.3206,36.2396,36.2957,81300.0
2011-06-16 14:20:00,58.26,58.29,58.21,58.24,113400.0,36.2957,36.3144,36.2645,36.2832,113400.0
2011-06-16 14:25:00,58.24,58.36,58.24,58.35,79400.0,36.2832,36.358,36.2832,36.3517,79400.0
2011-06-16 14:30:00,58.36,58.37,58.28,58.28,134500.0,36.358,36.3642,36.3081,36.3081,134500.0
2011-06-16 14:35:00,58.29,58.29,58.24,58.25,36100.0,36.3144,36.3144,36.2832,36.2894,36100.0
2011-06-16 14:40:00,58.25,58.34,58.25,58.26,80700.0,36.2894,36.3455,36.2894,36.2957,80700.0
2011-06-16 14:45:00,58.26,58.31,58.21,58.21,86700.0,36.2957,36.3268,36.2645,36.2645,86700.0
2011-06-16 14:50:00,58.21,58.33,58.2,58.28,76700.0,36.2645,36.3393,36.2583,36.3081,76700.0
2011-06-16 14:55:00,58.27,58.36,58.27,58.36,63700.0,36.3019,36.358,36.3019,36.358,63700.0
2011-06-16 15:00:00,58.36,58.39,58.32,58.38,149300.0,36.358,36.3767,36.3331,36.3704,149300.0
2011-06-16 15:05:00,58.38,58.55,58.37,58.54,108400.0,36.3704,36.4763,36.3642,36.4701,108400.0
2011-06-16 15:10:00,58.54,58.61,58.54,58.55,239400.0,36.4701,36.5137,36.4701,36.4763,239400.0
2011-06-16 15:15:00,58.55,58.57,58.5,58.52,161800.0,36.4763,36.4888,36.4452,36.4577,161800.0
2011-06-16 15:20:00,58.52,58.6,58.52,58.6,165700.0,36.4577,36.5075,36.4577,36.5075,165700.0
2011-06-16 15:25:00,58.6,58.63,58.57,58.58,273600.0,36.5075,36.5262,36.4888,36.495,273600.0
2011-06-16 15:30:00,58.59,58.73,58.58,58.73,465400.0,36.5013,36.5885,36.495,36.5885,465400.0
2011-06-16 15:35:00,58.73,58.87,58.72,58.85,531300.0,36.5885,36.6757,36.5823,36.6632,531300.0
2011-06-16 15:40:00,58.85,58.88,58.82,58.85,360200.0,36.6632,36.6819,36.6445,36.6632,360200.0
2011-06-16 15:45:00,58.85,58.89,58.81,58.88,385300.0,36.6632,36.6882,36.6383,36.6819,385300.0
2011-06-16 15:50:00,58.88,59.01,58.87,59.0,334700.0,36.6819,36.7629,36.6757,36.7567,334700.0
2011-06-16 15:55:00,59.0,59.0,58.94,58.95,675000.0,36.7567,36.7567,36.7193,36.7255,675000.0
2011-06-17 09:30:00,59.48,59.57,59.24,59.24,404200.0,37.0557,37.1118,36.9062,36.9062,404200.0
2011-06-17 09:35:00,59.24,59.26,58.96,58.98,182100.0,36.9062,36.9187,36.7318,36.7442,182100.0
2011-06-17 09:40:00,58.98,59.04,58.93,59.02,185600.0,36.7442,36.7816,36.7131,36.7691,185600.0
2011-06-17 09:45:00,59.02,59.18,59.02,59.11,153500.0,36.7691,36.8688,36.7691,36.8252,153500.0
2011-06-17 09:50:00,59.11,59.2,59.08,59.1,100200.0,36.8252,36.8813,36.8065,36.819,100200.0
2011-06-17 09:55:00,59.1,59.19,59.06,59.15,333200.0,36.819,36.8751,36.7941,36.8501,333200.0
2011-06-17 10:00:00,59.15,59.33,59.15,59.27,176200.0,36.8501,36.9623,36.8501,36.9249,176200.0
2011-06-17 10:05:00,59.28,59.31,59.2,59.28,202600.0,36.9311,36.9498,36.8813,36.9311,202600.0
2011-06-17 10:10:00,59.28,59.37,59.26,59.33,305400.0,36.9311,36.9872,36.9187,36.9623,305400.0
2011-06-17 10:15:00,59.33,59.36,59.26,59.3,359200.0,36.9623,36.981,36.9187,36.9436,359200.0
2011-06-17 10:20:00,59.29,59.31,59.17,59.2,139400.0,36.9374,36.9498,36.8626,36.8813,139400.0
2011-06-17 10:25:00,59.2,59.27,59.14,59.26,89900.0,36.8813,36.9249,36.8439,36.9187,89900.0
2011-06-17 10:30:00,59.26,59.37,59.24,59.32,107300.0,36.9187,36.9872,36.9062,36.956,107300.0
2011-06-17 10:35:00,59.32,59.43,59.29,59.42,59300.0,36.956,37.0246,36.9374,37.0183,59300.0
2011-06-17 10:40:00,59.42,59.55,59.42,59.54,394200.0,37.0183,37.0993,37.0183,37.0931,394200.0
2011-06-17 10:45:00,59.55,59.62,59.51,59.62,187900.0,37.0993,37.1429,37.0744,37.1429,187900.0
2011-06-17 10:50:00,59.62,59.62,59.52,59.54,117200.0,37.1429,37.1429,37.0806,37.0931,117200.0
2011-06-17 10:55:00,59.53,59.55,59.47,59.47,85900.0,37.0869,37.0993,37.0495,37.0495,85900.0
2011-06-17 11:00:00,59.47,59.47,59.31,59.33,164200.0,37.0495,37.0495,36.9498,36.9623,164200.0
2011-06-17 11:05:00,59.33,59.37,59.32,59.35,80300.0,36.9623,36.9872,36.956,36.9747,80300.0
2011-06-17 11:10:00,59.36,59.48,59.36,59.46,63700.0,36.981,37.0557,36.981,37.0433,63700.0
2011-06-17 11:15:00,59.46,59.51,59.44,59.51,69300.0,37.0433,37.0744,37.0308,37.0744,69300.0
2011-06-17 11:20:00,59.51,59.51,59.41,59.41,56000.0,37.0744,37.0744,37.0121,37.0121,56000.0
2011-06-17 11:25:00,59.42,59.51,59.41,59.51,35700.0,37.0183,37.0744,37.0121,37.0744,35700.0
2011-06-17 11:30:00,59.51,59.51,59.41,59.42,59500.0,37.0744,37.0744,37.0121,37.0183,59500.0
2011-06-17 11:35:00,59.41,59.43,59.38,59.38,56700.0,37.0121,37.0246,36.9934,36.9934,56700.0
2011-06-17 11:40:00,59.38,59.41,59.37,59.39,106200.0,36.9934,37.0121,36.9872,36.9997,106200.0
2011-06-17 11:45:00,59.39,59.48,59.39,59.48,44100.0,36.9997,37.0557,36.9997,37.0557,44100.0
2011-06-17 11:50:00,59.48,59.5,59.44,59.46,31700.0,37.0557,37.0682,37.0308,37.0433,31700.0
2011-06-17 11:55:00,59.46,59.52,59.46,59.51,67800.0,37.0433,37.0806,37.0433,37.0744,67800.0
2011-06-17 12:00:00,59.51,59.52,59.44,59.44,73000.0,37.0744,37.0806,37.0308,37.0308,73000.0
2011-06-17 12:05:00,59.43,59.47,59.43,59.47,15300.0,37.0246,37.0495,37.0246,37.0495,15300.0
2011-06-17 12:10:00,59.48,59.48,59.46,59.48,40100.0,37.0557,37.0557,37.0433,37.0557,40100.0
2011-06-17 12:15:00,59.47,59.47,59.39,59.39,33700.0,37.0495,37.0495,36.9997,36.9997,33700.0
2011-06-17 12:20:00,59.38,59.41,59.34,59.37,47100.0,36.9934,37.0121,36.9685,36.9872,47100.0
2011-06-17 12:25:00,59.38,59.45,59.38,59.44,63600.0,36.9934,37.037,36.9934,37.0308,63600.0
2011-06-17 12:30:00,59.44,59.46,59.38,59.38,51300.0,37.0308,37.0433,36.9934,36.9934,51300.0
2011-06-17 12:35:00,59.37,59.47,59.36,59.43,63700.0,36.9872,37.0495,36.981,37.0246,63700.0
2011-06-17 12:40:00,59.44,59.44,59.36,59.37,89300.0,37.0308,37.0308,36.981,36.9872,89300.0
2011-06-17 12:45:00,59.37,59.42,59.37,59.39,39200.0,36.9872,37.0183,36.9872,36.9997,39200.0
2011-06-17 12:50:00,59.39,59.39,59.3,59.3,54400.0,36.9997,36.9997,36.9436,36.9436,54400.0
2011-06-17 12:55:00,59.3,59.39,59.3,59.39,98400.0,36.9436,36.9997,36.9436,36.9997,98400.0
2011-06-17 13:00:00,59.39,59.4,59.31,59.31,73800.0,36.9997,37.0059,36.9498,36.9498,73800.0
2011-06-17 13:05:00,59.32,59.38,59.27,59.35,87200.0,36.956,36.9934,36.9249,36.9747,87200.0
2011-06-17 13:10:00,59.36,59.37,59.33,59.34,34400.0,36.981,36.9872,36.9623,36.9685,34400.0
2011-06-17 13:15:00,59.34,59.36,59.28,59.28,43000.0,36.9685,36.981,36.9311,36.9311,43000.0
2011-06-17 13:20:00,59.28,59.33,59.27,59.29,63300.0,36.9311,36.9623,36.9249,36.9374,63300.0
2011-06-17 13:25:00,59.28,59.37,59.28,59.37,57000.0,36.9311,36.9872,36.9311,36.9872,57000.0
2011-06-17 13:30:00,59.37,59.42,59.36,59.39,37000.0,36.9872,37.0183,36.981,36.9997,37000.0
2011-06-17 13:35:00,59.39,59.44,59.37,59.42,100700.0,36.9997,37.0308,36.9872,37.0183,100700.0
2011-06-17 13:40:00,59.43,59.44,59.35,59.35,47100.0,37.0246,37.0308,36.9747,36.9747,47100.0
2011-06-17 13:45:00,59.34,59.39,59.31,59.39,46000.0,36.9685,36.9997,36.9498,36.9997,46000.0
2011-06-17 13:50:00,59.38,59.38,59.3,59.32,40900.0,36.9934,36.9934,36.9436,36.956,40900.0
2011-06-17 13:55:00,59.33,59.38,59.31,59.35,68900.0,36.9623,36.9934,36.9498,36.9747,68900.0
2011-06-17 14:00:00,59.35,59.4,59.3,59.31,53300.0,36.9747,37.0059,36.9436,36.9498,53300.0
2011-06-17 14:05:00,59.32,59.35,59.27,59.3,32300.0,36.956,36.9747,36.9249,36.9436,32300.0
2011-06-17 14:10:00,59.3,59.32,59.28,59.32,21000.0,36.9436,36.956,36.9311,36.956,21000.0
2011-06-17 14:15:00,59.32,59.46,59.31,59.42,127600.0,36.956,37.0433,36.9498,37.0183,127600.0
2011-06-17 14:20:00,59.42,59.5,59.41,59.46,175600.0,37.0183,37.0682,37.0121,37.0433,175600.0
2011-06-17 14:25:00,59.46,59.52,59.45,59.51,58500.0,37.0433,37.0806,37.037,37.0744,58500.0
2011-06-17 14:30:00,59.52,59.53,59.46,59.48,39200.0,37.0806,37.0869,37.0433,37.0557,39200.0
2011-06-17 14:35:00,59.48,59.49,59.41,59.46,64300.0,37.0557,37.062,37.0121,37.0433,64300.0
2011-06-17 14:40:00,59.45,59.47,59.41,59.42,72000.0,37.037,37.0495,37.0121,37.0183,72000.0
2011-06-17 14:45:00,59.41,59.46,59.37,59.43,140000.0,37.0121,37.0433,36.9872,37.0246,140000.0
2011-06-17 14:50:00,59.42,59.44,59.38,59.39,69400.0,37.0183,37.0308,36.9934,36.9997,69400.0
2011-06-17 14:55:00,59.39,59.42,59.36,59.4,71900.0,36.9997,37.0183,36.981,37.0059,71900.0
2011-06-17 15:00:00,59.4,59.44,59.37,59.41,76500.0,37.0059,37.0308,36.9872,37.0121,76500.0
2011-06-17 15:05:00,59.4,59.42,59.38,59.38,66600.0,37.0059,37.0183,36.9934,36.9934,66600.0
2011-06-17 15:10:00,59.37,59.38,59.27,59.29,293300.0,36.9872,36.9934,36.9249,36.9374,293300.0
2011-06-17 15:15:00,59.29,59.29,59.11,59.19,165700.0,36.9374,36.9374,36.8252,36.8751,165700.0
2011-06-17 15:20:00,59.19,59.29,59.18,59.28,50500.0,36.8751,36.9374,36.8688,36.9311,50500.0
2011-06-17 15:25:00,59.28,59.35,59.24,59.33,150000.0,36.9311,36.9747,36.9062,36.9623,150000.0
2011-06-17 15:30:00,59.33,59.34,59.29,59.34,103500.0,36.9623,36.9685,36.9374,36.9685,103500.0
2011-06-17 15:35:00,59.33,59.43,59.32,59.41,262700.0,36.9623,37.0246,36.956,37.0121,262700.0
2011-06-17 15:40:00,59.4,59.48,59.4,59.48,341600.0,37.0059,37.0557,37.0059,37.0557,341600.0
2011-06-17 15:45:00,59.48,59.54,59.46,59.53,546900.0,37.0557,37.0931,37.0433,37.0869,546900.0
2011-06-17 15:50:00,59.53,59.53,59.47,59.51,431600.0,37.0869,37.0869,37.0495,37.0744,431600.0
2011-06-17 15:55:00,59.51,59.51,59.42,59.45,860200.0,37.0744,37.0744,37.0183,37.037,860200.0
2011-06-20 09:30:00,59.29,59.45,59.22,59.43,137300.0,36.9374,37.037,36.8937,37.0246,137300.0
2011-06-20 09:35:00,59.43,59.48,59.39,59.42,108000.0,37.0246,37.0557,36.9997,37.0183,108000.0
2011-06-20 09:40:00,59.43,59.68,59.43,59.64,173900.0,37.0246,37.1803,37.0246,37.1554,173900.0
2011-06-20 09:45:00,59.65,59.72,59.6,59.69,184300.0,37.1616,37.2052,37.1305,37.1866,184300.0
2011-06-20 09:50:00,59.71,59.78,59.7,59.71,92800.0,37.199,37.2426,37.1928,37.199,92800.0
2011-06-20 09:55:00,59.71,59.77,59.64,59.66,68400.0,37.199,37.2364,37.1554,37.1679,68400.0
2011-06-20 10:00:00,59.65,59.7,59.54,59.55,127600.0,37.1616,37.1928,37.0931,37.0993,127600.0
2011-06-20 10:05:00,59.55,59.59,59.53,59.54,54800.0,37.0993,37.1243,37.0869,37.0931,54800.0
2011-06-20 10:10:00,59.53,59.56,59.48,59.51,73800.0,37.0869,37.1056,37.0557,37.0744,73800.0
2011-06-20 10:15:00,59.51,59.62,59.5,59.62,186300.0,37.0744,37.1429,37.0682,37.1429,186300.0
2011-06-20 10:20:00,59.62,59.65,59.58,59.6,60900.0,37.1429,37.1616,37.118,37.1305,60900.0
2011-06-20 10:25:00,59.6,59.76,59.55,59.73,174700.0,37.1305,37.2302,37.0993,37.2115,174700.0
2011-06-20 10:30:00,59.74,59.89,59.73,59.88,133100.0,37.2177,37.3112,37.2115,37.3049,133100.0
2011-06-20 10:35:00,59.89,59.97,59.89,59.96,101800.0,37.3112,37.361,37.3112,37.3548,101800.0
2011-06-20 10:40:00,59.96,60.03,59.96,60.0,157800.0,37.3548,37.3984,37.3548,37.3797,157800.0
2011-06-20 10:45:00,60.0,60.01,59.95,59.98,126000.0,37.3797,37.3859,37.3485,37.3672,126000.0
2011-06-20 10:50:00,59.98,59.98,59.9,59.93,103500.0,37.3672,37.3672,37.3174,37.3361,103500.0
2011-06-20 10:55:00,59.93,59.99,59.91,59.95,73100.0,37.3361,37.3735,37.3236,37.3485,73100.0
2011-06-20 11:00:00,59.95,59.99,59.92,59.94,120000.0,37.3485,37.3735,37.3298,37.3423,120000.0
2011-06-20 11:05:00,59.94,59.98,59.91,59.93,84500.0,37.3423,37.3672,37.3236,37.3361,84500.0
2011-06-20 11:10:00,59.93,60.01,59.93,60.0,83800.0,37.3361,37.3859,37.3361,37.3797,83800.0
2011-06-20 11:15:00,60.0,60.0,59.93,60.0,32700.0,37.3797,37.3797,37.3361,37.3797,32700.0
2011-06-20 11:20:00,60.0,60.09,60.0,60.09,92900.0,37.3797,37.4358,37.3797,37.4358,92900.0
2011-06-20 11:25:00,60.08,60.11,60.06,60.1,100900.0,37.4295,37.4482,37.4171,37.442,100900.0
2011-06-20 11:30:00,60.09,60.15,60.08,60.11,158900.0,37.4358,37.4731,37.4295,37.4482,158900.0
2011-06-20 11:35:00,60.11,60.12,60.06,60.1,51200.0,37.4482,37.4544,37.4171,37.442,51200.0
2011-06-20 11:40:00,60.09,60.17,60.09,60.17,104900.0,37.4358,37.4856,37.4358,37.4856,104900.0
2011-06-20 11:45:00,60.18,60.18,60.12,60.15,44900.0,37.4918,37.4918,37.4544,37.4731,44900.0
2011-06-20 11:50:00,60.16,60.17,60.1,60.1,61200.0,37.4794,37.4856,37.442,37.442,61200.0
2011-06-20 11:55:00,60.11,60.19,60.11,60.17,109200.0,37.4482,37.4981,37.4482,37.4856,109200.0
2011-06-20 12:00:00,60.18,60.22,60.13,60.17,64300.0,37.4918,37.5167,37.4607,37.4856,64300.0
2011-06-20 12:05:00,60.17,60.21,60.14,60.16,33200.0,37.4856,37.5105,37.4669,37.4794,33200.0
2011-06-20 12:10:00,60.15,60.15,60.1,60.11,45500.0,37.4731,37.4731,37.442,37.4482,45500.0
2011-06-20 12:15:00,60.11,60.18,60.11,60.18,37700.0,37.4482,37.4918,37.4482,37.4918,37700.0
2011-06-20 12:20:00,60.17,60.18,60.12,60.17,36400.0,37.4856,37.4918,37.4544,37.4856,36400.0
2011-06-20 12:25:00,60.17,60.21,60.15,60.2,85500.0,37.4856,37.5105,37.4731,37.5043,85500.0
2011-06-20 12:30:00,60.2,60.21,60.18,60.19,55200.0,37.5043,37.5105,37.4918,37.4981,55200.0
2011-06-20 12:35:00,60.19,60.21,60.19,60.21,33300.0,37.4981,37.5105,37.4981,37.5105,33300.0
2011-06-20 12:40:00,60.19,60.19,60.15,60.17,18500.0,37.4981,37.4981,37.4731,37.4856,18500.0
2011-06-20 12:45:00,60.17,60.19,60.16,60.18,46200.0,37.4856,37.4981,37.4794,37.4918,46200.0
2011-06-20 12:50:00,60.18,60.21,60.12,60.13,120100.0,37.4918,37.5105,37.4544,37.4607,120100.0
2011-06-20 12:55:00,60.13,60.15,60.03,60.08,119900.0,37.4607,37.4731,37.3984,37.4295,119900.0
2011-06-20 13:00:00,60.08,60.12,60.04,60.04,63200.0,37.4295,37.4544,37.4046,37.4046,63200.0
2011-06-20 13:05:00,60.03,60.09,59.95,60.08,120400.0,37.3984,37.4358,37.3485,37.4295,120400.0
2011-06-20 13:10:00,60.08,60.09,60.03,60.05,70100.0,37.4295,37.4358,37.3984,37.4108,70100.0
2011-06-20 13:15:00,60.04,60.09,60.04,60.09,48500.0,37.4046,37.4358,37.4046,37.4358,48500.0
2011-06-20 13:20:00,60.09,60.1,60.06,60.07,72200.0,37.4358,37.442,37.4171,37.4233,72200.0
2011-06-20 13:25:00,60.08,60.1,60.05,60.08,42600.0,37.4295,37.442,37.4108,37.4295,42600.0
2011-06-20 13:30:00,60.07,60.13,60.07,60.13,44600.0,37.4233,37.4607,37.4233,37.4607,44600.0
2011-06-20 13:35:00,60.13,60.16,60.1,60.11,55900.0,37.4607,37.4794,37.442,37.4482,55900.0
2011-06-20 13:40:00,60.11,60.15,60.08,60.09,44800.0,37.4482,37.4731,37.4295,37.4358,44800.0
2011-06-20 13:45:00,60.08,60.09,60.02,60.04,53900.0,37.4295,37.4358,37.3921,37.4046,53900.0
2011-06-20 13:50:00,60.05,60.07,60.04,60.06,33400.0,37.4108,37.4233,37.4046,37.4171,33400.0
2011-06-20 13:55:00,60.06,60.08,59.99,60.02,85300.0,37.4171,37.4295,37.3735,37.3921,85300.0
2011-06-20 14:00:00,60.02,60.06,60.01,60.02,63100.0,37.3921,37.4171,37.3859,37.3921,63100.0
2011-06-20 14:05:00,60.01,60.06,60.01,60.05,35400.0,37.3859,37.4171,37.3859,37.4108,35400.0
2011-06-20 14:10:00,60.05,60.05,60.01,60.03,30400.0,37.4108,37.4108,37.3859,37.3984,30400.0
2011-06-20 14:15:00,60.02,60.07,60.01,60.06,30900.0,37.3921,37.4233,37.3859,37.4171,30900.0
2011-06-20 14:20:00,60.06,60.07,60.01,60.02,37700.0,37.4171,37.4233,37.3859,37.3921,37700.0
2011-06-20 14:25:00,60.02,60.02,59.95,60.01,82300.0,37.3921,37.3921,37.3485,37.3859,82300.0
2011-06-20 14:30:00,60.02,60.11,60.02,60.11,86300.0,37.3921,37.4482,37.3921,37.4482,86300.0
2011-06-20 14:35:00,60.1,60.16,60.1,60.13,123200.0,37.442,37.4794,37.442,37.4607,123200.0
2011-06-20 14:40:00,60.14,60.18,60.11,60.15,104400.0,37.4669,37.4918,37.4482,37.4731,104400.0
2011-06-20 14:45:00,60.16,60.21,60.11,60.12,74600.0,37.4794,37.5105,37.4482,37.4544,74600.0
2011-06-20 14:50:00,60.12,60.17,60.06,60.08,55400.0,37.4544,37.4856,37.4171,37.4295,55400.0
2011-06-20 14:55:00,60.08,60.17,60.08,60.13,57200.0,37.4295,37.4856,37.4295,37.4607,57200.0
2011-06-20 15:00:00,60.13,60.14,60.09,60.09,40600.0,37.4607,37.4669,37.4358,37.4358,40600.0
2011-06-20 15:05:00,60.1,60.12,60.04,60.05,75100.0,37.442,37.4544,37.4046,37.4108,75100.0
2011-06-20 15:10:00,60.05,60.06,60.0,60.03,99600.0,37.4108,37.4171,37.3797,37.3984,99600.0
2011-06-20 15:15:00,60.02,60.07,60.0,60.01,96700.0,37.3921,37.4233,37.3797,37.3859,96700.0
2011-06-20 15:20:00,60.01,60.03,59.97,59.99,86800.0,37.3859,37.3984,37.361,37.3735,86800.0
2011-06-20 15:25:00,59.99,60.02,59.94,60.0,179800.0,37.3735,37.3921,37.3423,37.3797,179800.0
2011-06-20 15:30:00,60.01,60.1,60.0,60.1,156500.0,37.3859,37.442,37.3797,37.442,156500.0
2011-06-20 15:35:00,60.1,60.17,60.09,60.14,206000.0,37.442,37.4856,37.4358,37.4669,206000.0
2011-06-20 15:40:00,60.14,60.15,60.08,60.1,129700.0,37.4669,37.4731,37.4295,37.442,129700.0
2011-06-20 15:45:00,60.11,60.22,60.11,60.17,339800.0,37.4482,37.5167,37.4482,37.4856,339800.0
2011-06-20 15:50:00,60.16,60.17,60.07,60.11,300100.0,37.4794,37.4856,37.4233,37.4482,300100.0
2011-06-20 15:55:00,60.11,60.12,60.07,60.09,949600.0,37.4482,37.4544,37.4233,37.4358,949600.0
2011-06-21 09:30:00,60.41,60.45,60.32,60.32,175200.0,37.6351,37.66,37.579,37.579,175200.0
2011-06-21 09:35:00,60.33,60.4,60.26,60.3,329500.0,37.5853,37.6289,37.5417,37.5666,329500.0
2011-06-21 09:40:00,60.3,60.45,60.3,60.41,276100.0,37.5666,37.66,37.5666,37.6351,276100.0
2011-06-21 09:45:00,60.42,60.42,60.23,60.25,204300.0,37.6413,37.6413,37.523,37.5354,204300.0
2011-06-21 09:50:00,60.24,60.31,60.22,60.29,130400.0,37.5292,37.5728,37.5167,37.5604,130400.0
2011-06-21 09:55:00,60.29,60.29,60.07,60.15,428700.0,37.5604,37.5604,37.4233,37.4731,428700.0
2011-06-21 10:00:00,60.15,60.37,60.15,60.34,392100.0,37.4731,37.6102,37.4731,37.5915,392100.0
2011-06-21 10:05:00,60.34,60.4,60.29,60.3,148300.0,37.5915,37.6289,37.5604,37.5666,148300.0
2011-06-21 10:10:00,60.29,60.37,60.25,60.27,151300.0,37.5604,37.6102,37.5354,37.5479,151300.0
2011-06-21 10:15:00,60.27,60.36,60.24,60.25,135800.0,37.5479,37.604,37.5292,37.5354,135800.0
2011-06-21 10:20:00,60.25,60.32,60.2,60.28,114500.0,37.5354,37.579,37.5043,37.5541,114500.0
2011-06-21 10:25:00,60.28,60.31,60.23,60.26,95400.0,37.5541,37.5728,37.523,37.5417,95400.0
2011-06-21 10:30:00,60.26,60.29,60.23,60.25,83600.0,37.5417,37.5604,37.523,37.5354,83600.0
2011-06-21 10:35:00,60.26,60.29,60.22,60.29,78300.0,37.5417,37.5604,37.5167,37.5604,78300.0
2011-06-21 10:40:00,60.3,60.37,60.3,60.34,142000.0,37.5666,37.6102,37.5666,37.5915,142000.0
2011-06-21 10:45:00,60.33,60.38,60.26,60.26,115300.0,37.5853,37.6164,37.5417,37.5417,115300.0
2011-06-21 10:50:00,60.25,60.28,60.24,60.27,57900.0,37.5354,37.5541,37.5292,37.5479,57900.0
2011-06-21 10:55:00,60.26,60.28,60.2,60.26,161600.0,37.5417,37.5541,37.5043,37.5417,161600.0
2011-06-21 11:00:00,60.28,60.37,60.26,60.33,86900.0,37.5541,37.6102,37.5417,37.5853,86900.0
2011-06-21 11:05:00,60.33,60.41,60.32,60.37,80600.0,37.5853,37.6351,37.579,37.6102,80600.0
2011-06-21 11:10:00,60.37,60.39,60.35,60.38,172300.0,37.6102,37.6227,37.5977,37.6164,172300.0
2011-06-21 11:15:00,60.38,60.46,60.37,60.42,160800.0,37.6164,37.6663,37.6102,37.6413,160800.0
2011-06-21 11:20:00,60.42,60.48,60.42,60.43,135700.0,37.6413,37.6787,37.6413,37.6476,135700.0
2011-06-21 11:25:00,60.43,60.47,60.41,60.45,91800.0,37.6476,37.6725,37.6351,37.66,91800.0
2011-06-21 11:30:00,60.45,60.54,60.44,60.54,113800.0,37.66,37.7161,37.6538,37.7161,113800.0
2011-06-21 11:35:00,60.53,60.65,60.51,60.63,246800.0,37.7099,37.7846,37.6974,37.7722,246800.0
2011-06-21 11:40:00,60.63,60.63,60.53,60.54,76300.0,37.7722,37.7722,37.7099,37.7161,76300.0
2011-06-21 11:45:00,60.53,60.63,60.53,60.6,157200.0,37.7099,37.7722,37.7099,37.7535,157200.0
2011-06-21 11:50:00,60.6,60.63,60.58,60.6,53900.0,37.7535,37.7722,37.741,37.7535,53900.0
2011-06-21 11:55:00,60.6,60.62,60.58,60.61,85500.0,37.7535,37.7659,37.741,37.7597,85500.0
2011-06-21 12:00:00,60.61,60.62,60.55,60.56,30900.0,37.7597,37.7659,37.7223,37.7286,30900.0
2011-06-21 12:05:00,60.56,60.57,60.54,60.57,40600.0,37.7286,37.7348,37.7161,37.7348,40600.0
2011-06-21 12:10:00,60.57,60.59,60.51,60.53,160800.0,37.7348,37.7473,37.6974,37.7099,160800.0
2011-06-21 12:15:00,60.53,60.53,60.47,60.5,84000.0,37.7099,37.7099,37.6725,37.6912,84000.0
2011-06-21 12:20:00,60.5,60.55,60.49,60.49,21900.0,37.6912,37.7223,37.685,37.685,21900.0
2011-06-21 12:25:00,60.5,60.52,60.43,60.45,51700.0,37.6912,37.7036,37.6476,37.66,51700.0
2011-06-21 12:30:00,60.45,60.47,60.44,60.44,17100.0,37.66,37.6725,37.6538,37.6538,17100.0
2011-06-21 12:35:00,60.44,60.45,60.36,60.39,42000.0,37.6538,37.66,37.604,37.6227,42000.0
2011-06-21 12:40:00,60.39,60.44,60.38,60.44,11200.0,37.6227,37.6538,37.6164,37.6538,11200.0
2011-06-21 12:45:00,60.43,60.46,60.42,60.46,17800.0,37.6476,37.6663,37.6413,37.6663,17800.0
2011-06-21 12:50:00,60.46,60.51,60.43,60.49,27100.0,37.6663,37.6974,37.6476,37.685,27100.0
2011-06-21 12:55:00,60.49,60.52,60.45,60.52,164700.0,37.685,37.7036,37.66,37.7036,164700.0
2011-06-21 13:00:00,60.52,60.52,60.46,60.5,156100.0,37.7036,37.7036,37.6663,37.6912,156100.0
2011-06-21 13:05:00,60.5,60.5,60.47,60.48,99900.0,37.6912,37.6912,37.6725,37.6787,99900.0
2011-06-21 13:10:00,60.47,60.5,60.43,60.48,58100.0,37.6725,37.6912,37.6476,37.6787,58100.0
2011-06-21 13:15:00,60.48,60.48,60.44,60.44,16100.0,37.6787,37.6787,37.6538,37.6538,16100.0
2011-06-21 13:20:00,60.44,60.48,60.44,60.47,24200.0,37.6538,37.6787,37.6538,37.6725,24200.0
2011-06-21 13:25:00,60.47,60.47,60.46,60.46,24700.0,37.6725,37.6725,37.6663,37.6663,24700.0
2011-06-21 13:30:00,60.47,60.47,60.4,60.41,44000.0,37.6725,37.6725,37.6289,37.6351,44000.0
2011-06-21 13:35:00,60.4,60.43,60.39,60.4,31400.0,37.6289,37.6476,37.6227,37.6289,31400.0
2011-06-21 13:40:00,60.39,60.41,60.36,60.39,78400.0,37.6227,37.6351,37.604,37.6227,78400.0
2011-06-21 13:45:00,60.4,60.45,60.4,60.43,50500.0,37.6289,37.66,37.6289,37.6476,50500.0
2011-06-21 13:50:00,60.42,60.43,60.4,60.41,20300.0,37.6413,37.6476,37.6289,37.6351,20300.0
2011-06-21 13:55:00,60.41,60.41,60.39,60.4,8300.0,37.6351,37.6351,37.6227,37.6289,8300.0
2011-06-21 14:00:00,60.41,60.43,60.39,60.4,29900.0,37.6351,37.6476,37.6227,37.6289,29900.0
2011-06-21 14:05:00,60.41,60.42,60.37,60.4,130600.0,37.6351,37.6413,37.6102,37.6289,130600.0
2011-06-21 14:10:00,60.41,60.5,60.41,60.49,133700.0,37.6351,37.6912,37.6351,37.685,133700.0
2011-06-21 14:15:00,60.49,60.52,60.48,60.49,78200.0,37.685,37.7036,37.6787,37.685,78200.0
2011-06-21 14:20:00,60.5,60.55,60.49,60.53,76300.0,37.6912,37.7223,37.685,37.7099,76300.0
2011-06-21 14:25:00,60.54,60.55,60.52,60.53,24700.0,37.7161,37.7223,37.7036,37.7099,24700.0
2011-06-21 14:30:00,60.54,60.58,60.52,60.56,118100.0,37.7161,37.741,37.7036,37.7286,118100.0
2011-06-21 14:35:00,60.56,60.65,60.55,60.63,157600.0,37.7286,37.7846,37.7223,37.7722,157600.0
2011-06-21 14:40:00,60.63,60.65,60.62,60.64,60500.0,37.7722,37.7846,37.7659,37.7784,60500.0
2011-06-21 14:45:00,60.64,60.65,60.57,60.62,123300.0,37.7784,37.7846,37.7348,37.7659,123300.0
2011-06-21 14:50:00,60.62,60.63,60.58,60.62,143400.0,37.7659,37.7722,37.741,37.7659,143400.0
2011-06-21 14:55:00,60.62,60.69,60.62,60.67,128800.0,37.7659,37.8096,37.7659,37.7971,128800.0
2011-06-21 15:00:00,60.67,60.68,60.6,60.66,230900.0,37.7971,37.8033,37.7535,37.7909,230900.0
2011-06-21 15:05:00,60.66,60.68,60.62,60.64,134300.0,37.7909,37.8033,37.7659,37.7784,134300.0
2011-06-21 15:10:00,60.64,60.65,60.59,60.6,91200.0,37.7784,37.7846,37.7473,37.7535,91200.0
2011-06-21 15:15:00,60.59,60.6,60.57,60.6,112200.0,37.7473,37.7535,37.7348,37.7535,112200.0
2011-06-21 15:20:00,60.59,60.6,60.56,60.6,173800.0,37.7473,37.7535,37.7286,37.7535,173800.0
2011-06-21 15:25:00,60.6,60.6,60.54,60.54,217900.0,37.7535,37.7535,37.7161,37.7161,217900.0
2011-06-21 15:30:00,60.55,60.56,60.47,60.48,194500.0,37.7223,37.7286,37.6725,37.6787,194500.0
2011-06-21 15:35:00,60.48,60.52,60.47,60.5,117100.0,37.6787,37.7036,37.6725,37.6912,117100.0
2011-06-21 15:40:00,60.51,60.51,60.4,60.45,267800.0,37.6974,37.6974,37.6289,37.66,267800.0
2011-06-21 15:45:00,60.46,60.63,60.46,60.61,287800.0,37.6663,37.7722,37.6663,37.7597,287800.0
2011-06-21 15:50:00,60.61,60.66,60.61,60.62,239700.0,37.7597,37.7909,37.7597,37.7659,239700.0
2011-06-21 15:55:00,60.62,60.63,60.58,60.58,520700.0,37.7659,37.7722,37.741,37.741,520700.0
2011-06-22 09:30:00,60.45,60.54,60.38,60.53,157700.0,37.66,37.7161,37.6164,37.7099,157700.0
2011-06-22 09:35:00,60.53,60.59,60.47,60.49,114400.0,37.7099,37.7473,37.6725,37.685,114400.0
2011-06-22 09:40:00,60.49,60.64,60.46,60.58,171100.0,37.685,37.7784,37.6663,37.741,171100.0
2011-06-22 09:45:00,60.58,60.72,60.57,60.72,107500.0,37.741,37.8282,37.7348,37.8282,107500.0
2011-06-22 09:50:00,60.71,60.71,60.61,60.64,41000.0,37.822,37.822,37.7597,37.7784,41000.0
2011-06-22 09:55:00,60.65,60.75,60.62,60.72,42600.0,37.7846,37.8469,37.7659,37.8282,42600.0
2011-06-22 10:00:00,60.7,60.8,60.68,60.76,183100.0,37.8158,37.8781,37.8033,37.8532,183100.0
2011-06-22 10:05:00,60.77,60.86,60.76,60.82,96800.0,37.8594,37.9155,37.8532,37.8905,96800.0
2011-06-22 10:10:00,60.82,60.87,60.79,60.79,131500.0,37.8905,37.9217,37.8718,37.8718,131500.0
2011-06-22 10:15:00,60.78,60.78,60.68,60.7,133500.0,37.8656,37.8656,37.8033,37.8158,133500.0
2011-06-22 10:20:00,60.69,60.75,60.69,60.74,62100.0,37.8096,37.8469,37.8096,37.8407,62100.0
2011-06-22 10:25:00,60.73,60.77,60.69,60.71,36000.0,37.8345,37.8594,37.8096,37.822,36000.0
2011-06-22 10:30:00,60.7,60.81,60.7,60.79,49000.0,37.8158,37.8843,37.8158,37.8718,49000.0
2011-06-22 10:35:00,60.79,60.81,60.76,60.81,62400.0,37.8718,37.8843,37.8532,37.8843,62400.0
2011-06-22 10:40:00,60.81,60.84,60.78,60.82,68900.0,37.8843,37.903,37.8656,37.8905,68900.0
2011-06-22 10:45:00,60.83,60.89,60.82,60.89,25400.0,37.8968,37.9341,37.8905,37.9341,25400.0
2011-06-22 10:50:00,60.88,60.95,60.84,60.93,80300.0,37.9279,37.9715,37.903,37.9591,80300.0
2011-06-22 10:55:00,60.94,61.0,60.9,60.96,86600.0,37.9653,38.0027,37.9404,37.9778,86600.0
2011-06-22 11:00:00,60.97,60.97,60.88,60.9,63800.0,37.984,37.984,37.9279,37.9404,63800.0
2011-06-22 11:05:00,60.9,60.91,60.78,60.8,110300.0,37.9404,37.9466,37.8656,37.8781,110300.0
2011-06-22 11:10:00,60.79,60.86,60.79,60.85,66100.0,37.8718,37.9155,37.8718,37.9092,66100.0
2011-06-22 11:15:00,60.85,60.91,60.85,60.9,31200.0,37.9092,37.9466,37.9092,37.9404,31200.0
2011-06-22 11:20:00,60.91,60.95,60.87,60.91,37200.0,37.9466,37.9715,37.9217,37.9466,37200.0
2011-06-22 11:25:00,60.91,60.94,60.88,60.92,96500.0,37.9466,37.9653,37.9279,37.9528,96500.0
2011-06-22 11:30:00,60.92,60.93,60.86,60.87,84400.0,37.9528,37.9591,37.9155,37.9217,84400.0
2011-06-22 11:35:00,60.88,60.94,60.88,60.94,21200.0,37.9279,37.9653,37.9279,37.9653,21200.0
2011-06-22 11:40:00,60.95,60.95,60.87,60.9,31300.0,37.9715,37.9715,37.9217,37.9404,31300.0
2011-06-22 11:45:00,60.89,60.95,60.88,60.94,39200.0,37.9341,37.9715,37.9279,37.9653,39200.0
2011-06-22 11:50:00,60.94,60.95,60.9,60.92,65300.0,37.9653,37.9715,37.9404,37.9528,65300.0
2011-06-22 11:55:00,60.93,60.95,60.92,60.94,41800.0,37.9591,37.9715,37.9528,37.9653,41800.0
2011-06-22 12:00:00,60.94,60.94,60.88,60.92,82400.0,37.9653,37.9653,37.9279,37.9528,82400.0
2011-06-22 12:05:00,60.92,60.97,60.89,60.96,45100.0,37.9528,37.984,37.9341,37.9778,45100.0
2011-06-22 12:10:00,60.96,61.0,60.96,60.98,24500.0,37.9778,38.0027,37.9778,37.9902,24500.0
2011-06-22 12:15:00,60.98,61.02,60.93,60.94,47300.0,37.9902,38.0151,37.9591,37.9653,47300.0
2011-06-22 12:20:00,60.94,60.94,60.89,60.91,27600.0,37.9653,37.9653,37.9341,37.9466,27600.0
2011-06-22 12:25:00,60.91,60.94,60.87,60.9,33600.0,37.9466,37.9653,37.9217,37.9404,33600.0
2011-06-22 12:30:00,60.89,60.89,60.77,60.78,98000.0,37.9341,37.9341,37.8594,37.8656,98000.0
2011-06-22 12:35:00,60.77,60.8,60.7,60.77,105400.0,37.8594,37.8781,37.8158,37.8594,105400.0
2011-06-22 12:40:00,60.79,60.88,60.76,60.86,35800.0,37.8718,37.9279,37.8532,37.9155,35800.0
2011-06-22 12:45:00,60.86,60.95,60.86,60.91,59600.0,37.9155,37.9715,37.9155,37.9466,59600.0
2011-06-22 12:50:00,60.91,60.95,60.88,60.91,40500.0,37.9466,37.9715,37.9279,37.9466,40500.0
2011-06-22 12:55:00,60.91,60.94,60.89,60.94,28100.0,37.9466,37.9653,37.9341,37.9653,28100.0
2011-06-22 13:00:00,60.94,60.94,60.85,60.89,53300.0,37.9653,37.9653,37.9092,37.9341,53300.0
2011-06-22 13:05:00,60.88,60.89,60.84,60.88,66500.0,37.9279,37.9341,37.903,37.9279,66500.0
2011-06-22 13:10:00,60.89,60.9,60.87,60.87,21400.0,37.9341,37.9404,37.9217,37.9217,21400.0
2011-06-22 13:15:00,60.86,60.9,60.86,60.89,17500.0,37.9155,37.9404,37.9155,37.9341,17500.0
2011-06-22 13:20:00,60.87,60.92,60.85,60.86,44700.0,37.9217,37.9528,37.9092,37.9155,44700.0
2011-06-22 13:25:00,60.87,60.92,60.87,60.92,12500.0,37.9217,37.9528,37.9217,37.9528,12500.0
2011-06-22 13:30:00,60.91,60.95,60.88,60.95,37100.0,37.9466,37.9715,37.9279,37.9715,37100.0
2011-06-22 13:35:00,60.96,60.96,60.91,60.92,24000.0,37.9778,37.9778,37.9466,37.9528,24000.0
2011-06-22 13:40:00,60.91,61.0,60.91,60.99,207500.0,37.9466,38.0027,37.9466,37.9964,207500.0
2011-06-22 13:45:00,60.99,61.01,60.96,61.0,199100.0,37.9964,38.0089,37.9778,38.0027,199100.0
2011-06-22 13:50:00,61.0,61.0,60.97,60.98,32900.0,38.0027,38.0027,37.984,37.9902,32900.0
2011-06-22 13:55:00,60.97,60.98,60.93,60.95,67600.0,37.984,37.9902,37.9591,37.9715,67600.0
2011-06-22 14:00:00,60.95,60.96,60.87,60.87,58900.0,37.9715,37.9778,37.9217,37.9217,58900.0
2011-06-22 14:05:00,60.86,60.94,60.81,60.94,64600.0,37.9155,37.9653,37.8843,37.9653,64600.0
2011-06-22 14:10:00,60.94,60.96,60.89,60.91,31500.0,37.9653,37.9778,37.9341,37.9466,31500.0
2011-06-22 14:15:00,60.91,60.95,60.85,60.86,43700.0,37.9466,37.9715,37.9092,37.9155,43700.0
2011-06-22 14:20:00,60.86,60.98,60.86,60.96,74100.0,37.9155,37.9902,37.9155,37.9778,74100.0
2011-06-22 14:25:00,60.96,60.98,60.88,60.89,77900.0,37.9778,37.9902,37.9279,37.9341,77900.0
2011-06-22 14:30:00,60.88,60.89,60.81,60.85,50700.0,37.9279,37.9341,37.8843,37.9092,50700.0
2011-06-22 14:35:00,60.85,60.85,60.76,60.77,42800.0,37.9092,37.9092,37.8532,37.8594,42800.0
2011-06-22 14:40:00,60.78,60.82,60.71,60.77,36400.0,37.8656,37.8905,37.822,37.8594,36400.0
2011-06-22 14:45:00,60.76,60.83,60.76,60.79,73800.0,37.8532,37.8968,37.8532,37.8718,73800.0
2011-06-22 14:50:00,60.79,60.8,60.69,60.69,112300.0,37.8718,37.8781,37.8096,37.8096,112300.0
2011-06-22 14:55:00,60.68,60.71,60.66,60.7,63500.0,37.8033,37.822,37.7909,37.8158,63500.0
2011-06-22 15:00:00,60.71,60.77,60.68,60.74,79600.0,37.822,37.8594,37.8033,37.8407,79600.0
2011-06-22 15:05:00,60.74,60.79,60.7,60.77,56300.0,37.8407,37.8718,37.8158,37.8594,56300.0
2011-06-22 15:10:00,60.76,60.78,60.7,60.7,124000.0,37.8532,37.8656,37.8158,37.8158,124000.0
2011-06-22 15:15:00,60.7,60.73,60.68,60.71,99700.0,37.8158,37.8345,37.8033,37.822,99700.0
2011-06-22 15:20:00,60.72,60.76,60.71,60.73,54900.0,37.8282,37.8532,37.822,37.8345,54900.0
2011-06-22 15:25:00,60.72,60.73,60.65,60.68,138900.0,37.8282,37.8345,37.7846,37.8033,138900.0
2011-06-22 15:30:00,60.68,60.68,60.57,60.63,147300.0,37.8033,37.8033,37.7348,37.7722,147300.0
2011-06-22 15:35:00,60.63,60.69,60.6,60.62,107300.0,37.7722,37.8096,37.7535,37.7659,107300.0
2011-06-22 15:40:00,60.62,60.65,60.53,60.53,123600.0,37.7659,37.7846,37.7099,37.7099,123600.0
2011-06-22 15:45:00,60.53,60.56,60.48,60.48,309900.0,37.7099,37.7286,37.6787,37.6787,309900.0
2011-06-22 15:50:00,60.48,60.55,60.46,60.48,242600.0,37.6787,37.7223,37.6663,37.6787,242600.0
2011-06-22 15:55:00,60.48,60.49,60.39,60.47,403500.0,37.6787,37.685,37.6227,37.6725,403500.0
2011-06-23 09:30:00,59.63,59.67,59.12,59.18,702100.0,37.1492,37.1741,36.8314,36.8688,702100.0
2011-06-23 09:35:00,59.18,59.33,59.14,59.23,551000.0,36.8688,36.9623,36.8439,36.9,551000.0
2011-06-23 09:40:00,59.23,59.23,58.79,58.8,607100.0,36.9,36.9,36.6259,36.6321,607100.0
2011-06-23 09:45:00,58.8,59.02,58.79,58.9,536600.0,36.6321,36.7691,36.6259,36.6944,536600.0
2011-06-23 09:50:00,58.9,58.98,58.86,58.91,389000.0,36.6944,36.7442,36.6695,36.7006,389000.0
2011-06-23 09:55:00,58.91,59.1,58.88,59.05,325300.0,36.7006,36.819,36.6819,36.7878,325300.0
2011-06-23 10:00:00,59.07,59.24,59.06,59.23,431300.0,36.8003,36.9062,36.7941,36.9,431300.0
2011-06-23 10:05:00,59.22,59.3,59.2,59.26,279100.0,36.8937,36.9436,36.8813,36.9187,279100.0
2011-06-23 10:10:00,59.26,59.28,59.18,59.19,262200.0,36.9187,36.9311,36.8688,36.8751,262200.0
2011-06-23 10:15:00,59.18,59.19,59.11,59.13,196900.0,36.8688,36.8751,36.8252,36.8377,196900.0
2011-06-23 10:20:00,59.13,59.14,59.01,59.02,188000.0,36.8377,36.8439,36.7629,36.7691,188000.0
2011-06-23 10:25:00,59.02,59.12,58.94,59.1,216200.0,36.7691,36.8314,36.7193,36.819,216200.0
2011-06-23 10:30:00,59.1,59.24,59.07,59.11,304400.0,36.819,36.9062,36.8003,36.8252,304400.0
2011-06-23 10:35:00,59.1,59.13,59.01,59.09,85500.0,36.819,36.8377,36.7629,36.8128,85500.0
2011-06-23 10:40:00,59.1,59.13,58.96,59.01,219300.0,36.819,36.8377,36.7318,36.7629,219300.0
2011-06-23 10:45:00,59.0,59.0,58.83,58.83,366300.0,36.7567,36.7567,36.6508,36.6508,366300.0
2011-06-23 10:50:00,58.83,58.96,58.77,58.96,278500.0,36.6508,36.7318,36.6134,36.7318,278500.0
2011-06-23 10:55:00,58.97,59.07,58.94,59.04,161700.0,36.738,36.8003,36.7193,36.7816,161700.0
2011-06-23 11:00:00,59.04,59.09,58.99,59.0,181500.0,36.7816,36.8128,36.7505,36.7567,181500.0
2011-06-23 11:05:00,59.0,59.11,58.99,59.11,119900.0,36.7567,36.8252,36.7505,36.8252,119900.0
2011-06-23 11:10:00,59.12,59.12,59.0,59.01,204500.0,36.8314,36.8314,36.7567,36.7629,204500.0
2011-06-23 11:15:00,59.02,59.06,58.97,58.99,216400.0,36.7691,36.7941,36.738,36.7505,216400.0
2011-06-23 11:20:00,59.0,59.07,58.99,59.05,130900.0,36.7567,36.8003,36.7505,36.7878,130900.0
2011-06-23 11:25:00,59.04,59.17,59.02,59.16,137000.0,36.7816,36.8626,36.7691,36.8564,137000.0
2011-06-23 11:30:00,59.15,59.24,59.13,59.23,180800.0,36.8501,36.9062,36.8377,36.9,180800.0
2011-06-23 11:35:00,59.23,59.26,59.13,59.15,96500.0,36.9,36.9187,36.8377,36.8501,96500.0
2011-06-23 11:40:00,59.15,59.19,59.14,59.18,127400.0,36.8501,36.8751,36.8439,36.8688,127400.0
2011-06-23 11:45:00,59.2,59.21,59.11,59.14,46000.0,36.8813,36.8875,36.8252,36.8439,46000.0
2011-06-23 11:50:00,59.14,59.15,59.1,59.1,64100.0,36.8439,36.8501,36.819,36.819,64100.0
2011-06-23 11:55:00,59.1,59.22,59.1,59.2,136900.0,36.819,36.8937,36.819,36.8813,136900.0
2011-06-23 12:00:00,59.21,59.27,59.2,59.26,220600.0,36.8875,36.9249,36.8813,36.9187,220600.0
2011-06-23 12:05:00,59.26,59.26,59.13,59.16,80500.0,36.9187,36.9187,36.8377,36.8564,80500.0
2011-06-23 12:10:00,59.15,59.18,59.14,59.15,28800.0,36.8501,36.8688,36.8439,36.8501,28800.0
2011-06-23 12:15:00,59.15,59.15,59.06,59.08,74100.0,36.8501,36.8501,36.7941,36.8065,74100.0
2011-06-23 12:20:00,59.07,59.11,59.05,59.07,56000.0,36.8003,36.8252,36.7878,36.8003,56000.0
2011-06-23 12:25:00,59.08,59.12,59.03,59.05,97500.0,36.8065,36.8314,36.7754,36.7878,97500.0
2011-06-23 12:30:00,59.04,59.1,59.02,59.07,65000.0,36.7816,36.819,36.7691,36.8003,65000.0
2011-06-23 12:35:00,59.06,59.14,59.06,59.14,46800.0,36.7941,36.8439,36.7941,36.8439,46800.0
2011-06-23 12:40:00,59.13,59.28,59.13,59.25,98400.0,36.8377,36.9311,36.8377,36.9124,98400.0
2011-06-23 12:45:00,59.25,59.28,59.22,59.25,51200.0,36.9124,36.9311,36.8937,36.9124,51200.0
2011-06-23 12:50:00,59.26,59.38,59.26,59.3,123800.0,36.9187,36.9934,36.9187,36.9436,123800.0
2011-06-23 12:55:00,59.29,59.32,59.27,59.3,34500.0,36.9374,36.956,36.9249,36.9436,34500.0
2011-06-23 13:00:00,59.29,59.34,59.27,59.33,67400.0,36.9374,36.9685,36.9249,36.9623,67400.0
2011-06-23 13:05:00,59.33,59.47,59.33,59.4,375900.0,36.9623,37.0495,36.9623,37.0059,375900.0
2011-06-23 13:10:00,59.4,59.41,59.33,59.34,53400.0,37.0059,37.0121,36.9623,36.9685,53400.0
2011-06-23 13:15:00,59.33,59.35,59.25,59.26,53700.0,36.9623,36.9747,36.9124,36.9187,53700.0
2011-06-23 13:20:00,59.25,59.26,59.19,59.2,66100.0,36.9124,36.9187,36.8751,36.8813,66100.0
2011-06-23 13:25:00,59.2,59.32,59.2,59.32,146100.0,36.8813,36.956,36.8813,36.956,146100.0
2011-06-23 13:30:00,59.32,59.47,59.32,59.46,91300.0,36.956,37.0495,36.956,37.0433,91300.0
2011-06-23 13:35:00,59.47,59.48,59.37,59.37,94200.0,37.0495,37.0557,36.9872,36.9872,94200.0
2011-06-23 13:40:00,59.37,59.38,59.33,59.33,101100.0,36.9872,36.9934,36.9623,36.9623,101100.0
2011-06-23 13:45:00,59.32,59.33,59.25,59.25,55400.0,36.956,36.9623,36.9124,36.9124,55400.0
2011-06-23 13:50:00,59.25,59.26,59.18,59.18,72900.0,36.9124,36.9187,36.8688,36.8688,72900.0
2011-06-23 13:55:00,59.18,59.28,59.18,59.27,92000.0,36.8688,36.9311,36.8688,36.9249,92000.0
2011-06-23 14:00:00,59.27,59.28,59.12,59.14,79500.0,36.9249,36.9311,36.8314,36.8439,79500.0
2011-06-23 14:05:00,59.13,59.2,59.11,59.2,84300.0,36.8377,36.8813,36.8252,36.8813,84300.0
2011-06-23 14:10:00,59.2,59.24,59.11,59.11,65500.0,36.8813,36.9062,36.8252,36.8252,65500.0
2011-06-23 14:15:00,59.1,59.11,59.03,59.06,109700.0,36.819,36.8252,36.7754,36.7941,109700.0
2011-06-23 14:20:00,59.07,59.1,59.03,59.08,79000.0,36.8003,36.819,36.7754,36.8065,79000.0
2011-06-23 14:25:00,59.09,59.13,59.07,59.1,50600.0,36.8128,36.8377,36.8003,36.819,50600.0
2011-06-23 14:30:00,59.1,59.18,59.1,59.17,45200.0,36.819,36.8688,36.819,36.8626,45200.0
2011-06-23 14:35:00,59.16,59.18,59.05,59.05,110000.0,36.8564,36.8688,36.7878,36.7878,110000.0
2011-06-23 14:40:00,59.05,59.1,59.02,59.09,66500.0,36.7878,36.819,36.7691,36.8128,66500.0
2011-06-23 14:45:00,59.1,59.11,58.98,59.03,66500.0,36.819,36.8252,36.7442,36.7754,66500.0
2011-06-23 14:50:00,59.03,59.12,59.01,59.1,85600.0,36.7754,36.8314,36.7629,36.819,85600.0
2011-06-23 14:55:00,59.09,59.52,59.08,59.5,321300.0,36.8128,37.0806,36.8065,37.0682,321300.0
2011-06-23 15:00:00,59.52,59.55,59.32,59.39,474100.0,37.0806,37.0993,36.956,36.9997,474100.0
2011-06-23 15:05:00,59.37,59.57,59.33,59.5,270200.0,36.9872,37.1118,36.9623,37.0682,270200.0
2011-06-23 15:10:00,59.49,59.6,59.46,59.56,286500.0,37.062,37.1305,37.0433,37.1056,286500.0
2011-06-23 15:15:00,59.56,59.69,59.55,59.6,236500.0,37.1056,37.1866,37.0993,37.1305,236500.0
2011-06-23 15:20:00,59.6,59.6,59.48,59.52,455400.0,37.1305,37.1305,37.0557,37.0806,455400.0
2011-06-23 15:25:00,59.52,59.56,59.39,59.39,275500.0,37.0806,37.1056,36.9997,36.9997,275500.0
2011-06-23 15:30:00,59.4,59.44,59.28,59.36,422200.0,37.0059,37.0308,36.9311,36.981,422200.0
2011-06-23 15:35:00,59.35,59.44,59.3,59.32,166200.0,36.9747,37.0308,36.9436,36.956,166200.0
2011-06-23 15:40:00,59.32,59.41,59.25,59.25,231300.0,36.956,37.0121,36.9124,36.9124,231300.0
2011-06-23 15:45:00,59.24,59.31,59.13,59.29,421700.0,36.9062,36.9498,36.8377,36.9374,421700.0
2011-06-23 15:50:00,59.29,59.34,59.28,59.31,358300.0,36.9374,36.9685,36.9311,36.9498,358300.0
2011-06-23 15:55:00,59.31,59.37,59.31,59.37,796200.0,36.9498,36.9872,36.9498,36.9872,796200.0
2011-06-24 09:30:00,59.02,59.1,58.91,59.06,212800.0,37.1044,37.1547,37.0352,37.1295,212800.0
2011-06-24 09:35:00,59.06,59.24,58.97,59.22,200700.0,37.1295,37.2427,37.0729,37.2301,200700.0
2011-06-24 09:40:00,59.23,59.27,59.1,59.15,259000.0,37.2364,37.2615,37.1547,37.1861,259000.0
2011-06-24 09:45:00,59.15,59.2,58.9,58.91,195400.0,37.1861,37.2175,37.0289,37.0352,195400.0
2011-06-24 09:50:00,58.91,58.97,58.86,58.96,146800.0,37.0352,37.0729,37.0038,37.0666,146800.0
2011-06-24 09:55:00,58.95,59.0,58.86,58.98,166400.0,37.0604,37.0918,37.0038,37.0792,166400.0
2011-06-24 10:00:00,58.99,59.04,58.87,58.9,84100.0,37.0855,37.1169,37.0101,37.0289,84100.0
2011-06-24 10:05:00,58.9,58.92,58.76,58.81,155500.0,37.0289,37.0415,36.9409,36.9723,155500.0
2011-06-24 10:10:00,58.82,58.83,58.62,58.67,145700.0,36.9786,36.9849,36.8529,36.8843,145700.0
2011-06-24 10:15:00,58.67,58.69,58.62,58.67,118600.0,36.8843,36.8969,36.8529,36.8843,118600.0
2011-06-24 10:20:00,58.66,58.67,58.55,58.56,107000.0,36.878,36.8843,36.8089,36.8152,107000.0
2011-06-24 10:25:00,58.55,58.56,58.43,58.51,128100.0,36.8089,36.8152,36.7334,36.7837,128100.0
2011-06-24 10:30:00,58.51,58.65,58.45,58.65,109700.0,36.7837,36.8717,36.746,36.8717,109700.0
2011-06-24 10:35:00,58.65,58.73,58.64,58.69,77900.0,36.8717,36.922,36.8655,36.8969,77900.0
2011-06-24 10:40:00,58.69,58.74,58.61,58.61,96500.0,36.8969,36.9283,36.8466,36.8466,96500.0
2011-06-24 10:45:00,58.6,58.64,58.54,58.57,63200.0,36.8403,36.8655,36.8026,36.8215,63200.0
2011-06-24 10:50:00,58.57,58.74,58.49,58.73,99600.0,36.8215,36.9283,36.7712,36.922,99600.0
2011-06-24 10:55:00,58.73,58.76,58.65,58.75,62200.0,36.922,36.9409,36.8717,36.9346,62200.0
2011-06-24 11:00:00,58.76,58.79,58.7,58.78,40900.0,36.9409,36.9598,36.9032,36.9535,40900.0
2011-06-24 11:05:00,58.79,58.79,58.7,58.76,48400.0,36.9598,36.9598,36.9032,36.9409,48400.0
2011-06-24 11:10:00,58.75,58.77,58.64,58.76,69600.0,36.9346,36.9472,36.8655,36.9409,69600.0
2011-06-24 11:15:00,58.76,58.83,58.74,58.82,46300.0,36.9409,36.9849,36.9283,36.9786,46300.0
2011-06-24 11:20:00,58.82,58.82,58.76,58.8,25300.0,36.9786,36.9786,36.9409,36.9661,25300.0
2011-06-24 11:25:00,58.81,58.81,58.71,58.74,54300.0,36.9723,36.9723,36.9095,36.9283,54300.0
2011-06-24 11:30:00,58.74,58.75,58.63,58.66,56300.0,36.9283,36.9346,36.8592,36.878,56300.0
2011-06-24 11:35:00,58.65,58.66,58.63,58.65,23900.0,36.8717,36.878,36.8592,36.8717,23900.0
2011-06-24 11:40:00,58.64,58.71,58.61,58.69,43100.0,36.8655,36.9095,36.8466,36.8969,43100.0
2011-06-24 11:45:00,58.72,58.73,58.67,58.69,9200.0,36.9158,36.922,36.8843,36.8969,9200.0
2011-06-24 11:50:00,58.68,58.68,58.65,58.68,18400.0,36.8906,36.8906,36.8717,36.8906,18400.0
2011-06-24 11:55:00,58.68,58.69,58.63,58.69,14800.0,36.8906,36.8969,36.8592,36.8969,14800.0
2011-06-24 12:00:00,58.68,58.78,58.68,58.78,24500.0,36.8906,36.9535,36.8906,36.9535,24500.0
2011-06-24 12:05:00,58.78,58.78,58.63,58.64,32800.0,36.9535,36.9535,36.8592,36.8655,32800.0
2011-06-24 12:10:00,58.64,58.65,58.63,58.64,11500.0,36.8655,36.8717,36.8592,36.8655,11500.0
2011-06-24 12:15:00,58.64,58.75,58.64,58.75,21800.0,36.8655,36.9346,36.8655,36.9346,21800.0
2011-06-24 12:20:00,58.74,58.78,58.73,58.74,25600.0,36.9283,36.9535,36.922,36.9283,25600.0
2011-06-24 12:25:00,58.74,58.78,58.71,58.78,19400.0,36.9283,36.9535,36.9095,36.9535,19400.0
2011-06-24 12:30:00,58.77,58.81,58.76,58.81,19600.0,36.9472,36.9723,36.9409,36.9723,19600.0
2011-06-24 12:35:00,58.81,58.83,58.81,58.81,12200.0,36.9723,36.9849,36.9723,36.9723,12200.0
2011-06-24 12:40:00,58.81,58.82,58.76,58.78,15900.0,36.9723,36.9786,36.9409,36.9535,15900.0
2011-06-24 12:45:00,58.78,58.78,58.69,58.69,42900.0,36.9535,36.9535,36.8969,36.8969,42900.0
2011-06-24 12:50:00,58.7,58.71,58.64,58.67,56900.0,36.9032,36.9095,36.8655,36.8843,56900.0
2011-06-24 12:55:00,58.67,58.75,58.67,58.74,35300.0,36.8843,36.9346,36.8843,36.9283,35300.0
2011-06-24 13:00:00,58.75,58.75,58.66,58.69,110600.0,36.9346,36.9346,36.878,36.8969,110600.0
2011-06-24 13:05:00,58.68,58.73,58.66,58.72,74300.0,36.8906,36.922,36.878,36.9158,74300.0
2011-06-24 13:10:00,58.73,58.76,58.7,58.74,140600.0,36.922,36.9409,36.9032,36.9283,140600.0
2011-06-24 13:15:00,58.75,58.76,58.72,58.75,34300.0,36.9346,36.9409,36.9158,36.9346,34300.0
2011-06-24 13:20:00,58.74,58.77,58.73,58.77,16300.0,36.9283,36.9472,36.922,36.9472,16300.0
2011-06-24 13:25:00,58.77,58.77,58.75,58.76,15400.0,36.9472,36.9472,36.9346,36.9409,15400.0
2011-06-24 13:30:00,58.76,58.76,58.68,58.7,35900.0,36.9409,36.9409,36.8906,36.9032,35900.0
2011-06-24 13:35:00,58.69,58.81,58.68,58.79,40600.0,36.8969,36.9723,36.8906,36.9598,40600.0
2011-06-24 13:40:00,58.8,58.82,58.73,58.75,24500.0,36.9661,36.9786,36.922,36.9346,24500.0
2011-06-24 13:45:00,58.76,58.78,58.75,58.78,24100.0,36.9409,36.9535,36.9346,36.9535,24100.0
2011-06-24 13:50:00,58.78,58.8,58.77,58.78,25200.0,36.9535,36.9661,36.9472,36.9535,25200.0
2011-06-24 13:55:00,58.77,58.77,58.71,58.73,31400.0,36.9472,36.9472,36.9095,36.922,31400.0
2011-06-24 14:00:00,58.73,58.75,58.67,58.7,30000.0,36.922,36.9346,36.8843,36.9032,30000.0
2011-06-24 14:05:00,58.7,58.73,58.67,58.7,28200.0,36.9032,36.922,36.8843,36.9032,28200.0
2011-06-24 14:10:00,58.69,58.71,58.64,58.64,41200.0,36.8969,36.9095,36.8655,36.8655,41200.0
2011-06-24 14:15:00,58.64,58.69,58.63,58.69,23200.0,36.8655,36.8969,36.8592,36.8969,23200.0
2011-06-24 14:20:00,58.7,58.75,58.64,58.75,69400.0,36.9032,36.9346,36.8655,36.9346,69400.0
2011-06-24 14:25:00,58.75,58.78,58.72,58.75,21500.0,36.9346,36.9535,36.9158,36.9346,21500.0
2011-06-24 14:30:00,58.75,58.76,58.69,58.69,44800.0,36.9346,36.9409,36.8969,36.8969,44800.0
2011-06-24 14:35:00,58.68,58.7,58.64,58.68,51000.0,36.8906,36.9032,36.8655,36.8906,51000.0
2011-06-24 14:40:00,58.69,58.74,58.66,58.73,17100.0,36.8969,36.9283,36.878,36.922,17100.0
2011-06-24 14:45:00,58.72,58.75,58.67,58.67,35000.0,36.9158,36.9346,36.8843,36.8843,35000.0
2011-06-24 14:50:00,58.68,58.72,58.68,58.7,20900.0,36.8906,36.9158,36.8906,36.9032,20900.0
2011-06-24 14:55:00,58.69,58.7,58.63,58.65,61100.0,36.8969,36.9032,36.8592,36.8717,61100.0
2011-06-24 15:00:00,58.66,58.66,58.6,58.6,61200.0,36.878,36.878,36.8403,36.8403,61200.0
2011-06-24 15:05:00,58.6,58.65,58.59,58.62,38600.0,36.8403,36.8717,36.834,36.8529,38600.0
2011-06-24 15:10:00,58.62,58.67,58.62,58.67,80000.0,36.8529,36.8843,36.8529,36.8843,80000.0
2011-06-24 15:15:00,58.67,58.74,58.64,58.65,132500.0,36.8843,36.9283,36.8655,36.8717,132500.0
2011-06-24 15:20:00,58.65,58.66,58.6,58.62,144600.0,36.8717,36.878,36.8403,36.8529,144600.0
2011-06-24 15:25:00,58.63,58.71,58.63,58.7,125100.0,36.8592,36.9095,36.8592,36.9032,125100.0
2011-06-24 15:30:00,58.69,58.82,58.69,58.82,76000.0,36.8969,36.9786,36.8969,36.9786,76000.0
2011-06-24 15:35:00,58.81,58.83,58.75,58.77,128800.0,36.9723,36.9849,36.9346,36.9472,128800.0
2011-06-24 15:40:00,58.77,58.84,58.74,58.76,135000.0,36.9472,36.9912,36.9283,36.9409,135000.0
2011-06-24 15:45:00,58.76,58.81,58.68,58.74,232600.0,36.9409,36.9723,36.8906,36.9283,232600.0
2011-06-24 15:50:00,58.74,58.77,58.65,58.72,285800.0,36.9283,36.9472,36.8717,36.9158,285800.0
2011-06-24 15:55:00,58.72,58.75,58.69,58.75,562200.0,36.9158,36.9346,36.8969,36.9346,562200.0
2011-06-27 09:30:00,58.8,58.97,58.71,58.93,132900.0,36.9661,37.0729,36.9095,37.0478,132900.0
2011-06-27 09:35:00,58.91,58.91,58.81,58.83,71000.0,37.0352,37.0352,36.9723,36.9849,71000.0
2011-06-27 09:40:00,58.82,59.02,58.79,58.98,117600.0,36.9786,37.1044,36.9598,37.0792,117600.0
2011-06-27 09:45:00,58.98,59.03,58.91,59.01,127000.0,37.0792,37.1106,37.0352,37.0981,127000.0
2011-06-27 09:50:00,59.01,59.03,58.95,58.96,111900.0,37.0981,37.1106,37.0604,37.0666,111900.0
2011-06-27 09:55:00,58.96,59.01,58.85,58.87,178100.0,37.0666,37.0981,36.9975,37.0101,178100.0
2011-06-27 10:00:00,58.87,58.87,58.79,58.83,163900.0,37.0101,37.0101,36.9598,36.9849,163900.0
2011-06-27 10:05:00,58.84,58.84,58.74,58.74,94900.0,36.9912,36.9912,36.9283,36.9283,94900.0
2011-06-27 10:10:00,58.74,58.84,58.74,58.84,103600.0,36.9283,36.9912,36.9283,36.9912,103600.0
2011-06-27 10:15:00,58.84,58.99,58.81,58.99,135500.0,36.9912,37.0855,36.9723,37.0855,135500.0
2011-06-27 10:20:00,58.99,59.02,58.93,59.01,100000.0,37.0855,37.1044,37.0478,37.0981,100000.0
2011-06-27 10:25:00,59.02,59.05,58.98,59.05,59400.0,37.1044,37.1232,37.0792,37.1232,59400.0
2011-06-27 10:30:00,59.06,59.1,59.02,59.03,112000.0,37.1295,37.1547,37.1044,37.1106,112000.0
2011-06-27 10:35:00,59.03,59.05,58.98,59.0,101900.0,37.1106,37.1232,37.0792,37.0918,101900.0
2011-06-27 10:40:00,59.01,59.1,58.99,59.1,44300.0,37.0981,37.1547,37.0855,37.1547,44300.0
2011-06-27 10:45:00,59.1,59.14,59.07,59.1,48300.0,37.1547,37.1798,37.1358,37.1547,48300.0
2011-06-27 10:50:00,59.11,59.13,59.06,59.07,61100.0,37.1609,37.1735,37.1295,37.1358,61100.0
2011-06-27 10:55:00,59.07,59.11,59.06,59.11,67500.0,37.1358,37.1609,37.1295,37.1609,67500.0
2011-06-27 11:00:00,59.11,59.15,59.08,59.12,102800.0,37.1609,37.1861,37.1421,37.1672,102800.0
2011-06-27 11:05:00,59.12,59.12,59.08,59.1,38600.0,37.1672,37.1672,37.1421,37.1547,38600.0
2011-06-27 11:10:00,59.09,59.14,59.07,59.14,46800.0,37.1484,37.1798,37.1358,37.1798,46800.0
2011-06-27 11:15:00,59.13,59.13,59.03,59.04,78600.0,37.1735,37.1735,37.1106,37.1169,78600.0
2011-06-27 11:20:00,59.04,59.09,59.03,59.07,18700.0,37.1169,37.1484,37.1106,37.1358,18700.0
2011-06-27 11:25:00,59.08,59.14,59.08,59.11,36200.0,37.1421,37.1798,37.1421,37.1609,36200.0
2011-06-27 11:30:00,59.11,59.11,59.06,59.1,34300.0,37.1609,37.1609,37.1295,37.1547,34300.0
2011-06-27 11:35:00,59.1,59.14,59.1,59.13,24600.0,37.1547,37.1798,37.1547,37.1735,24600.0
2011-06-27 11:40:00,59.13,59.13,59.1,59.12,20100.0,37.1735,37.1735,37.1547,37.1672,20100.0
2011-06-27 11:45:00,59.12,59.21,59.11,59.21,131600.0,37.1672,37.2238,37.1609,37.2238,131600.0
2011-06-27 11:50:00,59.21,59.25,59.2,59.2,81300.0,37.2238,37.249,37.2175,37.2175,81300.0
2011-06-27 11:55:00,59.2,59.22,59.17,59.21,23900.0,37.2175,37.2301,37.1987,37.2238,23900.0
2011-06-27 12:00:00,59.22,59.23,59.17,59.18,25700.0,37.2301,37.2364,37.1987,37.2049,25700.0
2011-06-27 12:05:00,59.19,59.19,59.14,59.15,26100.0,37.2112,37.2112,37.1798,37.1861,26100.0
2011-06-27 12:10:00,59.15,59.17,59.13,59.13,17400.0,37.1861,37.1987,37.1735,37.1735,17400.0
2011-06-27 12:15:00,59.14,59.15,59.0,59.01,66000.0,37.1798,37.1861,37.0918,37.0981,66000.0
2011-06-27 12:20:00,59.02,59.04,58.91,58.92,72300.0,37.1044,37.1169,37.0352,37.0415,72300.0
2011-06-27 12:25:00,58.92,58.97,58.92,58.95,31000.0,37.0415,37.0729,37.0415,37.0604,31000.0
2011-06-27 12:30:00,58.94,58.97,58.92,58.93,23000.0,37.0541,37.0729,37.0415,37.0478,23000.0
2011-06-27 12:35:00,58.94,58.97,58.94,58.97,31800.0,37.0541,37.0729,37.0541,37.0729,31800.0
2011-06-27 12:40:00,58.96,59.0,58.94,58.97,35900.0,37.0666,37.0918,37.0541,37.0729,35900.0
2011-06-27 12:45:00,58.98,59.01,58.96,59.01,32100.0,37.0792,37.0981,37.0666,37.0981,32100.0
2011-06-27 12:50:00,59.01,59.01,58.99,59.01,23600.0,37.0981,37.0981,37.0855,37.0981,23600.0
2011-06-27 12:55:00,59.01,59.01,58.96,58.99,69800.0,37.0981,37.0981,37.0666,37.0855,69800.0
2011-06-27 13:00:00,58.98,59.04,58.98,59.03,50200.0,37.0792,37.1169,37.0792,37.1106,50200.0
2011-06-27 13:05:00,59.03,59.05,59.03,59.03,18900.0,37.1106,37.1232,37.1106,37.1106,18900.0
2011-06-27 13:10:00,59.03,59.05,59.01,59.05,14200.0,37.1106,37.1232,37.0981,37.1232,14200.0
2011-06-27 13:15:00,59.06,59.08,59.03,59.06,80200.0,37.1295,37.1421,37.1106,37.1295,80200.0
2011-06-27 13:20:00,59.06,59.06,58.98,59.01,57200.0,37.1295,37.1295,37.0792,37.0981,57200.0
2011-06-27 13:25:00,59.01,59.01,58.89,58.91,40900.0,37.0981,37.0981,37.0226,37.0352,40900.0
2011-06-27 13:30:00,58.91,58.93,58.88,58.92,58800.0,37.0352,37.0478,37.0163,37.0415,58800.0
2011-06-27 13:35:00,58.92,58.95,58.9,58.91,52400.0,37.0415,37.0604,37.0289,37.0352,52400.0
2011-06-27 13:40:00,58.91,58.96,58.9,58.94,158700.0,37.0352,37.0666,37.0289,37.0541,158700.0
2011-06-27 13:45:00,58.95,58.97,58.93,58.95,42600.0,37.0604,37.0729,37.0478,37.0604,42600.0
2011-06-27 13:50:00,58.95,59.03,58.94,58.99,108300.0,37.0604,37.1106,37.0541,37.0855,108300.0
2011-06-27 13:55:00,58.99,58.99,58.94,58.95,33300.0,37.0855,37.0855,37.0541,37.0604,33300.0
2011-06-27 14:00:00,58.96,59.13,58.96,59.11,233500.0,37.0666,37.1735,37.0666,37.1609,233500.0
2011-06-27 14:05:00,59.1,59.19,59.1,59.18,107300.0,37.1547,37.2112,37.1547,37.2049,107300.0
2011-06-27 14:10:00,59.18,59.21,59.15,59.17,196500.0,37.2049,37.2238,37.1861,37.1987,196500.0
2011-06-27 14:15:00,59.16,59.19,59.14,59.16,32300.0,37.1924,37.2112,37.1798,37.1924,32300.0
2011-06-27 14:20:00,59.15,59.19,59.12,59.12,118700.0,37.1861,37.2112,37.1672,37.1672,118700.0
2011-06-27 14:25:00,59.12,59.13,59.09,59.1,53400.0,37.1672,37.1735,37.1484,37.1547,53400.0
2011-06-27 14:30:00,59.1,59.13,59.1,59.12,27700.0,37.1547,37.1735,37.1547,37.1672,27700.0
2011-06-27 14:35:00,59.11,59.15,59.1,59.12,23900.0,37.1609,37.1861,37.1547,37.1672,23900.0
2011-06-27 14:40:00,59.12,59.16,59.06,59.09,101200.0,37.1672,37.1924,37.1295,37.1484,101200.0
2011-06-27 14:45:00,59.09,59.11,59.05,59.07,56900.0,37.1484,37.1609,37.1232,37.1358,56900.0
2011-06-27 14:50:00,59.07,59.07,58.98,59.01,87000.0,37.1358,37.1358,37.0792,37.0981,87000.0
2011-06-27 14:55:00,59.0,59.02,58.99,59.01,38500.0,37.0918,37.1044,37.0855,37.0981,38500.0
2011-06-27 15:00:00,59.02,59.05,59.0,59.05,41300.0,37.1044,37.1232,37.0918,37.1232,41300.0
2011-06-27 15:05:00,59.05,59.06,59.02,59.03,38300.0,37.1232,37.1295,37.1044,37.1106,38300.0
2011-06-27 15:10:00,59.03,59.07,59.01,59.06,49000.0,37.1106,37.1358,37.0981,37.1295,49000.0
2011-06-27 15:15:00,59.05,59.07,59.01,59.04,88900.0,37.1232,37.1358,37.0981,37.1169,88900.0
2011-06-27 15:20:00,59.03,59.09,59.03,59.07,88400.0,37.1106,37.1484,37.1106,37.1358,88400.0
2011-06-27 15:25:00,59.07,59.08,59.0,59.02,105900.0,37.1358,37.1421,37.0918,37.1044,105900.0
2011-06-27 15:30:00,59.02,59.05,59.01,59.04,75700.0,37.1044,37.1232,37.0981,37.1169,75700.0
2011-06-27 15:35:00,59.04,59.07,59.04,59.05,102300.0,37.1169,37.1358,37.1169,37.1232,102300.0
2011-06-27 15:40:00,59.05,59.1,59.03,59.08,200600.0,37.1232,37.1547,37.1106,37.1421,200600.0
2011-06-27 15:45:00,59.08,59.12,59.06,59.11,365200.0,37.1421,37.1672,37.1295,37.1609,365200.0
2011-06-27 15:50:00,59.11,59.16,59.1,59.11,270800.0,37.1609,37.1924,37.1547,37.1609,270800.0
2011-06-27 15:55:00,59.11,59.13,59.05,59.05,387300.0,37.1609,37.1735,37.1232,37.1232,387300.0
2011-06-28 09:30:00,59.17,59.25,58.99,59.0,229800.0,37.1987,37.249,37.0855,37.0918,229800.0
2011-06-28 09:35:00,59.01,59.08,58.87,59.07,227100.0,37.0981,37.1421,37.0101,37.1358,227100.0
2011-06-28 09:40:00,59.08,59.08,58.93,59.05,258900.0,37.1421,37.1421,37.0478,37.1232,258900.0
2011-06-28 09:45:00,59.06,59.13,59.06,59.13,237500.0,37.1295,37.1735,37.1295,37.1735,237500.0
2011-06-28 09:50:00,59.13,59.27,59.13,59.21,127700.0,37.1735,37.2615,37.1735,37.2238,127700.0
2011-06-28 09:55:00,59.21,59.27,59.16,59.25,118400.0,37.2238,37.2615,37.1924,37.249,118400.0
2011-06-28 10:00:00,59.25,59.39,59.2,59.39,195100.0,37.249,37.337,37.2175,37.337,195100.0
2011-06-28 10:05:00,59.39,59.39,59.33,59.35,116000.0,37.337,37.337,37.2992,37.3118,116000.0
2011-06-28 10:10:00,59.35,59.41,59.34,59.37,87500.0,37.3118,37.3495,37.3055,37.3244,87500.0
2011-06-28 10:15:00,59.36,59.39,59.27,59.29,170500.0,37.3181,37.337,37.2615,37.2741,170500.0
2011-06-28 10:20:00,59.28,59.31,59.22,59.26,95800.0,37.2678,37.2867,37.2301,37.2552,95800.0
2011-06-28 10:25:00,59.26,59.32,59.2,59.3,120500.0,37.2552,37.293,37.2175,37.2804,120500.0
2011-06-28 10:30:00,59.31,59.37,59.28,59.28,51300.0,37.2867,37.3244,37.2678,37.2678,51300.0
2011-06-28 10:35:00,59.28,59.3,59.24,59.25,17500.0,37.2678,37.2804,37.2427,37.249,17500.0
2011-06-28 10:40:00,59.25,59.25,59.17,59.21,50200.0,37.249,37.249,37.1987,37.2238,50200.0
2011-06-28 10:45:00,59.22,59.22,59.13,59.14,56400.0,37.2301,37.2301,37.1735,37.1798,56400.0
2011-06-28 10:50:00,59.14,59.15,59.11,59.12,111900.0,37.1798,37.1861,37.1609,37.1672,111900.0
2011-06-28 10:55:00,59.11,59.16,59.08,59.1,59600.0,37.1609,37.1924,37.1421,37.1547,59600.0
2011-06-28 11:00:00,59.1,59.1,59.05,59.08,96700.0,37.1547,37.1547,37.1232,37.1421,96700.0
2011-06-28 11:05:00,59.08,59.16,59.08,59.15,40200.0,37.1421,37.1924,37.1421,37.1861,40200.0
2011-06-28 11:10:00,59.15,59.16,59.11,59.14,60300.0,37.1861,37.1924,37.1609,37.1798,60300.0
2011-06-28 11:15:00,59.15,59.16,59.08,59.09,38400.0,37.1861,37.1924,37.1421,37.1484,38400.0
2011-06-28 11:20:00,59.09,59.17,59.09,59.16,61800.0,37.1484,37.1987,37.1484,37.1924,61800.0
2011-06-28 11:25:00,59.16,59.17,59.12,59.12,39000.0,37.1924,37.1987,37.1672,37.1672,39000.0
2011-06-28 11:30:00,59.12,59.16,59.12,59.16,59900.0,37.1672,37.1924,37.1672,37.1924,59900.0
2011-06-28 11:35:00,59.17,59.18,59.16,59.17,23100.0,37.1987,37.2049,37.1924,37.1987,23100.0
2011-06-28 11:40:00,59.17,59.18,59.15,59.16,50700.0,37.1987,37.2049,37.1861,37.1924,50700.0
2011-06-28 11:45:00,59.16,59.22,59.16,59.17,70300.0,37.1924,37.2301,37.1924,37.1987,70300.0
2011-06-28 11:50:00,59.17,59.19,59.15,59.16,39100.0,37.1987,37.2112,37.1861,37.1924,39100.0
2011-06-28 11:55:00,59.15,59.22,59.12,59.22,421500.0,37.1861,37.2301,37.1672,37.2301,421500.0
2011-06-28 12:00:00,59.22,59.27,59.19,59.26,65600.0,37.2301,37.2615,37.2112,37.2552,65600.0
2011-06-28 12:05:00,59.26,59.27,59.24,59.25,12500.0,37.2552,37.2615,37.2427,37.249,12500.0
2011-06-28 12:10:00,59.26,59.42,59.26,59.42,446000.0,37.2552,37.3558,37.2552,37.3558,446000.0
2011-06-28 12:15:00,59.42,59.54,59.41,59.5,170000.0,37.3558,37.4313,37.3495,37.4061,170000.0
2011-06-28 12:20:00,59.5,59.5,59.48,59.49,91300.0,37.4061,37.4061,37.3935,37.3998,91300.0
2011-06-28 12:25:00,59.48,59.48,59.42,59.42,98100.0,37.3935,37.3935,37.3558,37.3558,98100.0
2011-06-28 12:30:00,59.42,59.44,59.39,59.41,54400.0,37.3558,37.3684,37.337,37.3495,54400.0
2011-06-28 12:35:00,59.41,59.44,59.41,59.44,7000.0,37.3495,37.3684,37.3495,37.3684,7000.0
2011-06-28 12:40:00,59.44,59.48,59.4,59.42,70700.0,37.3684,37.3935,37.3433,37.3558,70700.0
2011-06-28 12:45:00,59.43,59.46,59.42,59.46,25600.0,37.3621,37.381,37.3558,37.381,25600.0
2011-06-28 12:50:00,59.45,59.46,59.43,59.45,41300.0,37.3747,37.381,37.3621,37.3747,41300.0
2011-06-28 12:55:00,59.45,59.49,59.44,59.47,92200.0,37.3747,37.3998,37.3684,37.3873,92200.0
2011-06-28 13:00:00,59.47,59.48,59.44,59.47,74200.0,37.3873,37.3935,37.3684,37.3873,74200.0
2011-06-28 13:05:00,59.47,59.48,59.42,59.45,60800.0,37.3873,37.3935,37.3558,37.3747,60800.0
2011-06-28 13:10:00,59.45,59.46,59.43,59.44,20300.0,37.3747,37.381,37.3621,37.3684,20300.0
2011-06-28 13:15:00,59.44,59.44,59.4,59.42,16200.0,37.3684,37.3684,37.3433,37.3558,16200.0
2011-06-28 13:20:00,59.41,59.41,59.38,59.38,64400.0,37.3495,37.3495,37.3307,37.3307,64400.0
2011-06-28 13:25:00,59.38,59.39,59.37,59.37,9400.0,37.3307,37.337,37.3244,37.3244,9400.0
2011-06-28 13:30:00,59.37,59.37,59.31,59.31,24800.0,37.3244,37.3244,37.2867,37.2867,24800.0
2011-06-28 13:35:00,59.32,59.39,59.31,59.38,87100.0,37.293,37.337,37.2867,37.3307,87100.0
2011-06-28 13:40:00,59.38,59.39,59.36,59.37,33800.0,37.3307,37.337,37.3181,37.3244,33800.0
2011-06-28 13:45:00,59.38,59.43,59.38,59.42,123900.0,37.3307,37.3621,37.3307,37.3558,123900.0
2011-06-28 13:50:00,59.41,59.41,59.37,59.39,54500.0,37.3495,37.3495,37.3244,37.337,54500.0
2011-06-28 13:55:00,59.39,59.42,59.39,59.41,35400.0,37.337,37.3558,37.337,37.3495,35400.0
2011-06-28 14:00:00,59.4,59.42,59.38,59.38,16400.0,37.3433,37.3558,37.3307,37.3307,16400.0
2011-06-28 14:05:00,59.38,59.4,59.35,59.36,12800.0,37.3307,37.3433,37.3118,37.3181,12800.0
2011-06-28 14:10:00,59.36,59.4,59.36,59.38,48300.0,37.3181,37.3433,37.3181,37.3307,48300.0
2011-06-28 14:15:00,59.37,59.42,59.37,59.41,35400.0,37.3244,37.3558,37.3244,37.3495,35400.0
2011-06-28 14:20:00,59.42,59.44,59.41,59.41,35000.0,37.3558,37.3684,37.3495,37.3495,35000.0
2011-06-28 14:25:00,59.42,59.47,59.42,59.47,60900.0,37.3558,37.3873,37.3558,37.3873,60900.0
2011-06-28 14:30:00,59.47,59.5,59.45,59.49,63300.0,37.3873,37.4061,37.3747,37.3998,63300.0
2011-06-28 14:35:00,59.49,59.57,59.49,59.55,118400.0,37.3998,37.4501,37.3998,37.4376,118400.0
2011-06-28 14:40:00,59.55,59.56,59.52,59.52,33700.0,37.4376,37.4438,37.4187,37.4187,33700.0
2011-06-28 14:45:00,59.53,59.53,59.51,59.52,18700.0,37.425,37.425,37.4124,37.4187,18700.0
2011-06-28 14:50:00,59.52,59.53,59.51,59.52,125000.0,37.4187,37.425,37.4124,37.4187,125000.0
2011-06-28 14:55:00,59.51,59.53,59.5,59.51,146500.0,37.4124,37.425,37.4061,37.4124,146500.0
2011-06-28 15:00:00,59.52,59.52,59.48,59.5,34200.0,37.4187,37.4187,37.3935,37.4061,34200.0
2011-06-28 15:05:00,59.5,59.5,59.46,59.46,83800.0,37.4061,37.4061,37.381,37.381,83800.0
2011-06-28 15:10:00,59.46,59.48,59.41,59.41,118500.0,37.381,37.3935,37.3495,37.3495,118500.0
2011-06-28 15:15:00,59.4,59.42,59.33,59.35,292400.0,37.3433,37.3558,37.2992,37.3118,292400.0
2011-06-28 15:20:00,59.35,59.36,59.31,59.32,265100.0,37.3118,37.3181,37.2867,37.293,265100.0
2011-06-28 15:25:00,59.32,59.36,59.31,59.36,108100.0,37.293,37.3181,37.2867,37.3181,108100.0
2011-06-28 15:30:00,59.36,59.38,59.34,59.36,156000.0,37.3181,37.3307,37.3055,37.3181,156000.0
2011-06-28 15:35:00,59.35,59.39,59.34,59.39,98900.0,37.3118,37.337,37.3055,37.337,98900.0
2011-06-28 15:40:00,59.38,59.4,59.36,59.37,98400.0,37.3307,37.3433,37.3181,37.3244,98400.0
2011-06-28 15:45:00,59.38,59.46,59.38,59.42,193100.0,37.3307,37.381,37.3307,37.3558,193100.0
2011-06-28 15:50:00,59.43,59.46,59.4,59.43,158700.0,37.3621,37.381,37.3433,37.3621,158700.0
2011-06-28 15:55:00,59.43,59.52,59.42,59.52,373600.0,37.3621,37.4187,37.3558,37.4187,373600.0
2011-06-29 09:30:00,59.75,59.85,59.68,59.69,179900.0,37.5633,37.6262,37.5193,37.5256,179900.0
2011-06-29 09:35:00,59.69,59.81,59.55,59.67,310100.0,37.5256,37.601,37.4376,37.513,310100.0
2011-06-29 09:40:00,59.67,59.73,59.56,59.56,119000.0,37.513,37.5507,37.4438,37.4438,119000.0
2011-06-29 09:45:00,59.57,59.72,59.57,59.6,142400.0,37.4501,37.5444,37.4501,37.469,142400.0
2011-06-29 09:50:00,59.6,59.75,59.6,59.69,219800.0,37.469,37.5633,37.469,37.5256,219800.0
2011-06-29 09:55:00,59.7,59.7,59.62,59.68,78500.0,37.5319,37.5319,37.4816,37.5193,78500.0
2011-06-29 10:00:00,59.68,59.73,59.61,59.63,156100.0,37.5193,37.5507,37.4753,37.4879,156100.0
2011-06-29 10:05:00,59.64,59.69,59.61,59.62,77500.0,37.4941,37.5256,37.4753,37.4816,77500.0
2011-06-29 10:10:00,59.61,59.71,59.6,59.71,97200.0,37.4753,37.5381,37.469,37.5381,97200.0
2011-06-29 10:15:00,59.71,59.82,59.71,59.76,87600.0,37.5381,37.6073,37.5381,37.5696,87600.0
2011-06-29 10:20:00,59.76,59.82,59.76,59.77,83100.0,37.5696,37.6073,37.5696,37.5759,83100.0
2011-06-29 10:25:00,59.77,59.83,59.74,59.83,48500.0,37.5759,37.6136,37.557,37.6136,48500.0
2011-06-29 10:30:00,59.84,59.98,59.83,59.96,182400.0,37.6199,37.7079,37.6136,37.6953,182400.0
2011-06-29 10:35:00,59.96,59.97,59.9,59.97,77700.0,37.6953,37.7016,37.6576,37.7016,77700.0
2011-06-29 10:40:00,59.96,60.06,59.96,60.05,127200.0,37.6953,37.7582,37.6953,37.7519,127200.0
2011-06-29 10:45:00,60.04,60.04,59.98,60.02,72500.0,37.7456,37.7456,37.7079,37.733,72500.0
2011-06-29 10:50:00,60.02,60.08,60.0,60.07,69000.0,37.733,37.7708,37.7205,37.7645,69000.0
2011-06-29 10:55:00,60.07,60.14,60.06,60.1,92000.0,37.7645,37.8085,37.7582,37.7833,92000.0
2011-06-29 11:00:00,60.11,60.11,60.08,60.08,84800.0,37.7896,37.7896,37.7708,37.7708,84800.0
2011-06-29 11:05:00,60.09,60.18,60.08,60.16,109800.0,37.777,37.8336,37.7708,37.821,109800.0
2011-06-29 11:10:00,60.16,60.17,60.08,60.12,36900.0,37.821,37.8273,37.7708,37.7959,36900.0
2011-06-29 11:15:00,60.12,60.18,60.12,60.14,57700.0,37.7959,37.8336,37.7959,37.8085,57700.0
2011-06-29 11:20:00,60.14,60.15,60.11,60.12,24000.0,37.8085,37.8148,37.7896,37.7959,24000.0
2011-06-29 11:25:00,60.1,60.14,60.09,60.11,40300.0,37.7833,37.8085,37.777,37.7896,40300.0
2011-06-29 11:30:00,60.12,60.16,60.12,60.12,85500.0,37.7959,37.821,37.7959,37.7959,85500.0
2011-06-29 11:35:00,60.12,60.14,60.1,60.11,28100.0,37.7959,37.8085,37.7833,37.7896,28100.0
2011-06-29 11:40:00,60.11,60.17,60.11,60.14,30000.0,37.7896,37.8273,37.7896,37.8085,30000.0
2011-06-29 11:45:00,60.14,60.16,60.11,60.13,36500.0,37.8085,37.821,37.7896,37.8022,36500.0
2011-06-29 11:50:00,60.14,60.18,60.13,60.17,105700.0,37.8085,37.8336,37.8022,37.8273,105700.0
2011-06-29 11:55:00,60.17,60.21,60.16,60.17,78800.0,37.8273,37.8525,37.821,37.8273,78800.0
2011-06-29 12:00:00,60.17,60.22,60.15,60.21,32400.0,37.8273,37.8588,37.8148,37.8525,32400.0
2011-06-29 12:05:00,60.21,60.23,60.18,60.19,17000.0,37.8525,37.8651,37.8336,37.8399,17000.0
2011-06-29 12:10:00,60.19,60.19,60.14,60.15,32400.0,37.8399,37.8399,37.8085,37.8148,32400.0
2011-06-29 12:15:00,60.16,60.18,60.13,60.17,43700.0,37.821,37.8336,37.8022,37.8273,43700.0
2011-06-29 12:20:00,60.16,60.18,60.15,60.18,24100.0,37.821,37.8336,37.8148,37.8336,24100.0
2011-06-29 12:25:00,60.18,60.2,60.18,60.19,40500.0,37.8336,37.8462,37.8336,37.8399,40500.0
2011-06-29 12:30:00,60.19,60.2,60.18,60.2,25400.0,37.8399,37.8462,37.8336,37.8462,25400.0
2011-06-29 12:35:00,60.2,60.21,60.19,60.2,9200.0,37.8462,37.8525,37.8399,37.8462,9200.0
2011-06-29 12:40:00,60.2,60.2,60.17,60.19,27000.0,37.8462,37.8462,37.8273,37.8399,27000.0
2011-06-29 12:45:00,60.19,60.24,60.18,60.24,57200.0,37.8399,37.8713,37.8336,37.8713,57200.0
2011-06-29 12:50:00,60.24,60.25,60.22,60.23,32600.0,37.8713,37.8776,37.8588,37.8651,32600.0
2011-06-29 12:55:00,60.24,60.25,60.23,60.23,21800.0,37.8713,37.8776,37.8651,37.8651,21800.0
2011-06-29 13:00:00,60.22,60.25,60.19,60.25,69200.0,37.8588,37.8776,37.8399,37.8776,69200.0
2011-06-29 13:05:00,60.25,60.26,60.23,60.26,18600.0,37.8776,37.8839,37.8651,37.8839,18600.0
2011-06-29 13:10:00,60.26,60.31,60.26,60.31,174700.0,37.8839,37.9153,37.8839,37.9153,174700.0
2011-06-29 13:15:00,60.31,60.32,60.29,60.29,142700.0,37.9153,37.9216,37.9028,37.9028,142700.0
2011-06-29 13:20:00,60.29,60.31,60.27,60.29,151200.0,37.9028,37.9153,37.8902,37.9028,151200.0
2011-06-29 13:25:00,60.28,60.29,60.22,60.23,48800.0,37.8965,37.9028,37.8588,37.8651,48800.0
2011-06-29 13:30:00,60.24,60.25,60.23,60.24,16100.0,37.8713,37.8776,37.8651,37.8713,16100.0
2011-06-29 13:35:00,60.24,60.3,60.24,60.3,61000.0,37.8713,37.9091,37.8713,37.9091,61000.0
2011-06-29 13:40:00,60.29,60.3,60.27,60.28,39000.0,37.9028,37.9091,37.8902,37.8965,39000.0
2011-06-29 13:45:00,60.28,60.29,60.23,60.23,18000.0,37.8965,37.9028,37.8651,37.8651,18000.0
2011-06-29 13:50:00,60.23,60.24,60.18,60.18,28200.0,37.8651,37.8713,37.8336,37.8336,28200.0
2011-06-29 13:55:00,60.17,60.19,60.09,60.1,31800.0,37.8273,37.8399,37.777,37.7833,31800.0
2011-06-29 14:00:00,60.11,60.2,60.1,60.16,73700.0,37.7896,37.8462,37.7833,37.821,73700.0
2011-06-29 14:05:00,60.17,60.17,60.04,60.06,56300.0,37.8273,37.8273,37.7456,37.7582,56300.0
2011-06-29 14:10:00,60.05,60.06,59.99,60.0,92100.0,37.7519,37.7582,37.7142,37.7205,92100.0
2011-06-29 14:15:00,60.0,60.04,59.99,60.04,59900.0,37.7205,37.7456,37.7142,37.7456,59900.0
2011-06-29 14:20:00,60.04,60.07,59.95,59.96,197300.0,37.7456,37.7645,37.689,37.6953,197300.0
2011-06-29 14:25:00,59.97,59.97,59.9,59.93,282500.0,37.7016,37.7016,37.6576,37.6765,282500.0
2011-06-29 14:30:00,59.93,59.94,59.89,59.94,166500.0,37.6765,37.6827,37.6513,37.6827,166500.0
2011-06-29 14:35:00,59.94,59.99,59.94,59.97,78000.0,37.6827,37.7142,37.6827,37.7016,78000.0
2011-06-29 14:40:00,59.97,59.98,59.87,59.89,93900.0,37.7016,37.7079,37.6387,37.6513,93900.0
2011-06-29 14:45:00,59.89,59.97,59.88,59.9,52700.0,37.6513,37.7016,37.645,37.6576,52700.0
2011-06-29 14:50:00,59.91,59.99,59.91,59.96,49200.0,37.6639,37.7142,37.6639,37.6953,49200.0
2011-06-29 14:55:00,59.95,60.01,59.93,59.99,71600.0,37.689,37.7267,37.6765,37.7142,71600.0
2011-06-29 15:00:00,59.99,60.03,59.98,60.01,43100.0,37.7142,37.7393,37.7079,37.7267,43100.0
2011-06-29 15:05:00,60.01,60.07,60.01,60.05,43900.0,37.7267,37.7645,37.7267,37.7519,43900.0
2011-06-29 15:10:00,60.05,60.13,60.05,60.08,121000.0,37.7519,37.8022,37.7519,37.7708,121000.0
2011-06-29 15:15:00,60.08,60.11,60.03,60.05,109000.0,37.7708,37.7896,37.7393,37.7519,109000.0
2011-06-29 15:20:00,60.06,60.07,60.01,60.05,93800.0,37.7582,37.7645,37.7267,37.7519,93800.0
2011-06-29 15:25:00,60.05,60.09,60.02,60.05,108200.0,37.7519,37.777,37.733,37.7519,108200.0
2011-06-29 15:30:00,60.04,60.05,60.0,60.03,155600.0,37.7456,37.7519,37.7205,37.7393,155600.0
2011-06-29 15:35:00,60.03,60.09,60.03,60.09,370500.0,37.7393,37.777,37.7393,37.777,370500.0
2011-06-29 15:40:00,60.09,60.24,60.08,60.16,766000.0,37.777,37.8713,37.7708,37.821,766000.0
2011-06-29 15:45:00,60.15,60.16,60.08,60.12,258300.0,37.8148,37.821,37.7708,37.7959,258300.0
2011-06-29 15:50:00,60.11,60.19,60.09,60.18,262100.0,37.7896,37.8399,37.777,37.8336,262100.0
2011-06-29 15:55:00,60.17,60.19,60.14,60.19,354600.0,37.8273,37.8399,37.8085,37.8399,354600.0
2011-06-30 09:30:00,60.34,60.37,60.24,60.24,237000.0,37.9342,37.9531,37.8713,37.8713,237000.0
2011-06-30 09:35:00,60.24,60.25,60.14,60.15,441500.0,37.8713,37.8776,37.8085,37.8148,441500.0
2011-06-30 09:40:00,60.14,60.33,60.11,60.21,261400.0,37.8085,37.9279,37.7896,37.8525,261400.0
2011-06-30 09:45:00,60.21,60.36,60.18,60.25,232000.0,37.8525,37.9468,37.8336,37.8776,232000.0
2011-06-30 09:50:00,60.25,60.27,60.12,60.12,117300.0,37.8776,37.8902,37.7959,37.7959,117300.0
2011-06-30 09:55:00,60.12,60.15,60.09,60.1,115100.0,37.7959,37.8148,37.777,37.7833,115100.0
2011-06-30 10:00:00,60.1,60.19,60.1,60.19,113300.0,37.7833,37.8399,37.7833,37.8399,113300.0
2011-06-30 10:05:00,60.2,60.28,60.19,60.27,211300.0,37.8462,37.8965,37.8399,37.8902,211300.0
2011-06-30 10:10:00,60.27,60.28,60.25,60.25,85400.0,37.8902,37.8965,37.8776,37.8776,85400.0
2011-06-30 10:15:00,60.25,60.29,60.25,60.27,86200.0,37.8776,37.9028,37.8776,37.8902,86200.0
2011-06-30 10:20:00,60.27,60.36,60.24,60.36,237900.0,37.8902,37.9468,37.8713,37.9468,237900.0
2011-06-30 10:25:00,60.36,60.38,60.3,60.33,64700.0,37.9468,37.9594,37.9091,37.9279,64700.0
2011-06-30 10:30:00,60.33,60.34,60.29,60.32,42900.0,37.9279,37.9342,37.9028,37.9216,42900.0
2011-06-30 10:35:00,60.32,60.36,60.31,60.33,40000.0,37.9216,37.9468,37.9153,37.9279,40000.0
2011-06-30 10:40:00,60.33,60.36,60.32,60.35,133400.0,37.9279,37.9468,37.9216,37.9405,133400.0
2011-06-30 10:45:00,60.36,60.36,60.31,60.33,90000.0,37.9468,37.9468,37.9153,37.9279,90000.0
2011-06-30 10:50:00,60.34,60.42,60.33,60.41,93000.0,37.9342,37.9845,37.9279,37.9782,93000.0
2011-06-30 10:55:00,60.41,60.44,60.38,60.42,74400.0,37.9782,37.9971,37.9594,37.9845,74400.0
2011-06-30 11:00:00,60.43,60.51,60.42,60.5,96800.0,37.9908,38.0411,37.9845,38.0348,96800.0
2011-06-30 11:05:00,60.5,60.54,60.5,60.53,167900.0,38.0348,38.0599,38.0348,38.0537,167900.0
2011-06-30 11:10:00,60.53,60.54,60.48,60.51,60400.0,38.0537,38.0599,38.0222,38.0411,60400.0
2011-06-30 11:15:00,60.5,60.5,60.45,60.45,27000.0,38.0348,38.0348,38.0034,38.0034,27000.0
2011-06-30 11:20:00,60.44,60.47,60.42,60.45,29900.0,37.9971,38.0159,37.9845,38.0034,29900.0
2011-06-30 11:25:00,60.44,60.45,60.38,60.4,58700.0,37.9971,38.0034,37.9594,37.9719,58700.0
2011-06-30 11:30:00,60.41,60.47,60.41,60.41,53700.0,37.9782,38.0159,37.9782,37.9782,53700.0
2011-06-30 11:35:00,60.41,60.48,60.41,60.45,28300.0,37.9782,38.0222,37.9782,38.0034,28300.0
2011-06-30 11:40:00,60.45,60.48,60.42,60.48,19200.0,38.0034,38.0222,37.9845,38.0222,19200.0
2011-06-30 11:45:00,60.47,60.5,60.47,60.48,24100.0,38.0159,38.0348,38.0159,38.0222,24100.0
2011-06-30 11:50:00,60.48,60.5,60.47,60.5,16900.0,38.0222,38.0348,38.0159,38.0348,16900.0
2011-06-30 11:55:00,60.5,60.56,60.5,60.53,30600.0,38.0348,38.0725,38.0348,38.0537,30600.0
2011-06-30 12:00:00,60.53,60.57,60.52,60.57,43400.0,38.0537,38.0788,38.0474,38.0788,43400.0
2011-06-30 12:05:00,60.57,60.62,60.56,60.62,32200.0,38.0788,38.1102,38.0725,38.1102,32200.0
2011-06-30 12:10:00,60.63,60.64,60.59,60.62,36300.0,38.1165,38.1228,38.0914,38.1102,36300.0
2011-06-30 12:15:00,60.62,60.62,60.59,60.6,19300.0,38.1102,38.1102,38.0914,38.0977,19300.0
2011-06-30 12:20:00,60.6,60.6,60.55,60.55,20400.0,38.0977,38.0977,38.0662,38.0662,20400.0
2011-06-30 12:25:00,60.56,60.58,60.55,60.55,133800.0,38.0725,38.0851,38.0662,38.0662,133800.0
2011-06-30 12:30:00,60.55,60.55,60.51,60.52,14000.0,38.0662,38.0662,38.0411,38.0474,14000.0
2011-06-30 12:35:00,60.52,60.53,60.48,60.48,18400.0,38.0474,38.0537,38.0222,38.0222,18400.0
2011-06-30 12:40:00,60.48,60.5,60.47,60.5,7300.0,38.0222,38.0348,38.0159,38.0348,7300.0
2011-06-30 12:45:00,60.5,60.56,60.5,60.56,26200.0,38.0348,38.0725,38.0348,38.0725,26200.0
2011-06-30 12:50:00,60.56,60.61,60.56,60.61,22700.0,38.0725,38.104,38.0725,38.104,22700.0
2011-06-30 12:55:00,60.61,60.61,60.57,60.57,13000.0,38.104,38.104,38.0788,38.0788,13000.0
2011-06-30 13:00:00,60.58,60.62,60.58,60.61,28800.0,38.0851,38.1102,38.0851,38.104,28800.0
2011-06-30 13:05:00,60.62,60.63,60.59,60.59,15400.0,38.1102,38.1165,38.0914,38.0914,15400.0
2011-06-30 13:10:00,60.59,60.61,60.57,60.57,17300.0,38.0914,38.104,38.0788,38.0788,17300.0
2011-06-30 13:15:00,60.58,60.58,60.53,60.53,24200.0,38.0851,38.0851,38.0537,38.0537,24200.0
2011-06-30 13:20:00,60.53,60.54,60.49,60.5,20700.0,38.0537,38.0599,38.0285,38.0348,20700.0
2011-06-30 13:25:00,60.51,60.51,60.46,60.48,15400.0,38.0411,38.0411,38.0096,38.0222,15400.0
2011-06-30 13:30:00,60.48,60.52,60.48,60.52,6200.0,38.0222,38.0474,38.0222,38.0474,6200.0
2011-06-30 13:35:00,60.52,60.52,60.47,60.5,15700.0,38.0474,38.0474,38.0159,38.0348,15700.0
2011-06-30 13:40:00,60.5,60.54,60.49,60.54,31300.0,38.0348,38.0599,38.0285,38.0599,31300.0
2011-06-30 13:45:00,60.54,60.55,60.49,60.55,23100.0,38.0599,38.0662,38.0285,38.0662,23100.0
2011-06-30 13:50:00,60.55,60.55,60.53,60.54,27700.0,38.0662,38.0662,38.0537,38.0599,27700.0
2011-06-30 13:55:00,60.54,60.57,60.53,60.57,120600.0,38.0599,38.0788,38.0537,38.0788,120600.0
2011-06-30 14:00:00,60.58,60.58,60.52,60.53,55500.0,38.0851,38.0851,38.0474,38.0537,55500.0
2011-06-30 14:05:00,60.53,60.54,60.52,60.52,18200.0,38.0537,38.0599,38.0474,38.0474,18200.0
2011-06-30 14:10:00,60.53,60.53,60.5,60.51,18400.0,38.0537,38.0537,38.0348,38.0411,18400.0
2011-06-30 14:15:00,60.51,60.52,60.45,60.47,37900.0,38.0411,38.0474,38.0034,38.0159,37900.0
2011-06-30 14:20:00,60.47,60.48,60.42,60.45,215900.0,38.0159,38.0222,37.9845,38.0034,215900.0
2011-06-30 14:25:00,60.45,60.47,60.44,60.45,35400.0,38.0034,38.0159,37.9971,38.0034,35400.0
2011-06-30 14:30:00,60.44,60.5,60.44,60.5,31500.0,37.9971,38.0348,37.9971,38.0348,31500.0
2011-06-30 14:35:00,60.51,60.57,60.51,60.55,51800.0,38.0411,38.0788,38.0411,38.0662,51800.0
2011-06-30 14:40:00,60.55,60.57,60.5,60.52,254500.0,38.0662,38.0788,38.0348,38.0474,254500.0
2011-06-30 14:45:00,60.52,60.52,60.47,60.47,66400.0,38.0474,38.0474,38.0159,38.0159,66400.0
2011-06-30 14:50:00,60.47,60.51,60.46,60.51,68700.0,38.0159,38.0411,38.0096,38.0411,68700.0
2011-06-30 14:55:00,60.51,60.54,60.48,60.48,58000.0,38.0411,38.0599,38.0222,38.0222,58000.0
2011-06-30 15:00:00,60.48,60.48,60.45,60.46,48800.0,38.0222,38.0222,38.0034,38.0096,48800.0
2011-06-30 15:05:00,60.45,60.47,60.43,60.45,44800.0,38.0034,38.0159,37.9908,38.0034,44800.0
2011-06-30 15:10:00,60.44,60.45,60.4,60.41,41400.0,37.9971,38.0034,37.9719,37.9782,41400.0
2011-06-30 15:15:00,60.4,60.44,60.4,60.44,48700.0,37.9719,37.9971,37.9719,37.9971,48700.0
2011-06-30 15:20:00,60.44,60.47,60.44,60.44,69200.0,37.9971,38.0159,37.9971,37.9971,69200.0
2011-06-30 15:25:00,60.45,60.48,60.41,60.43,71800.0,38.0034,38.0222,37.9782,37.9908,71800.0
2011-06-30 15:30:00,60.42,60.44,60.4,60.44,125800.0,37.9845,37.9971,37.9719,37.9971,125800.0
2011-06-30 15:35:00,60.44,60.52,60.43,60.51,163400.0,37.9971,38.0474,37.9908,38.0411,163400.0
2011-06-30 15:40:00,60.51,60.52,60.48,60.52,254900.0,38.0411,38.0474,38.0222,38.0474,254900.0
2011-06-30 15:45:00,60.51,60.52,60.38,60.41,332400.0,38.0411,38.0474,37.9594,37.9782,332400.0
2011-06-30 15:50:00,60.41,60.41,60.35,60.37,176600.0,37.9782,37.9782,37.9405,37.9531,176600.0
2011-06-30 15:55:00,60.37,60.37,60.3,60.32,544900.0,37.9531,37.9531,37.9091,37.9216,544900.0
2011-07-01 09:30:00,60.37,60.52,60.35,60.42,272700.0,37.9531,38.0474,37.9405,37.9845,272700.0
2011-07-01 09:35:00,60.44,60.44,60.38,60.39,72000.0,37.9971,37.9971,37.9594,37.9656,72000.0
2011-07-01 09:40:00,60.39,60.48,60.39,60.43,75300.0,37.9656,38.0222,37.9656,37.9908,75300.0
2011-07-01 09:45:00,60.43,60.52,60.43,60.52,46700.0,37.9908,38.0474,37.9908,38.0474,46700.0
2011-07-01 09:50:00,60.51,60.59,60.5,60.58,76800.0,38.0411,38.0914,38.0348,38.0851,76800.0
2011-07-01 09:55:00,60.57,60.58,60.52,60.55,41900.0,38.0788,38.0851,38.0474,38.0662,41900.0
2011-07-01 10:00:00,60.55,60.88,60.54,60.86,287400.0,38.0662,38.2737,38.0599,38.2611,287400.0
2011-07-01 10:05:00,60.85,60.86,60.69,60.71,160200.0,38.2548,38.2611,38.1542,38.1668,160200.0
2011-07-01 10:10:00,60.71,60.85,60.7,60.82,118300.0,38.1668,38.2548,38.1605,38.236,118300.0
2011-07-01 10:15:00,60.82,60.85,60.78,60.8,111600.0,38.236,38.2548,38.2108,38.2234,111600.0
2011-07-01 10:20:00,60.79,60.89,60.79,60.87,72200.0,38.2171,38.28,38.2171,38.2674,72200.0
2011-07-01 10:25:00,60.87,61.01,60.86,60.93,175900.0,38.2674,38.3554,38.2611,38.3051,175900.0
2011-07-01 10:30:00,60.94,61.0,60.93,60.98,53300.0,38.3114,38.3491,38.3051,38.3366,53300.0
2011-07-01 10:35:00,60.98,61.02,60.88,60.9,114700.0,38.3366,38.3617,38.2737,38.2863,114700.0
2011-07-01 10:40:00,60.9,60.95,60.85,60.95,128300.0,38.2863,38.3177,38.2548,38.3177,128300.0
2011-07-01 10:45:00,60.95,60.97,60.93,60.93,84900.0,38.3177,38.3303,38.3051,38.3051,84900.0
2011-07-01 10:50:00,60.93,60.93,60.88,60.88,76700.0,38.3051,38.3051,38.2737,38.2737,76700.0
2011-07-01 10:55:00,60.88,60.88,60.83,60.84,60900.0,38.2737,38.2737,38.2423,38.2485,60900.0
2011-07-01 11:00:00,60.84,60.88,60.84,60.86,60400.0,38.2485,38.2737,38.2485,38.2611,60400.0
2011-07-01 11:05:00,60.87,60.9,60.86,60.89,46700.0,38.2674,38.2863,38.2611,38.28,46700.0
2011-07-01 11:10:00,60.9,60.93,60.89,60.93,43600.0,38.2863,38.3051,38.28,38.3051,43600.0
2011-07-01 11:15:00,60.93,61.0,60.92,60.99,95300.0,38.3051,38.3491,38.2988,38.3428,95300.0
2011-07-01 11:20:00,60.99,61.09,60.99,61.09,118900.0,38.3428,38.4057,38.3428,38.4057,118900.0
2011-07-01 11:25:00,61.09,61.14,61.08,61.13,108900.0,38.4057,38.4371,38.3994,38.4309,108900.0
2011-07-01 11:30:00,61.13,61.14,61.11,61.11,68200.0,38.4309,38.4371,38.4183,38.4183,68200.0
2011-07-01 11:35:00,61.12,61.13,61.02,61.02,69600.0,38.4246,38.4309,38.3617,38.3617,69600.0
2011-07-01 11:40:00,61.02,61.04,61.01,61.03,39500.0,38.3617,38.3743,38.3554,38.368,39500.0
2011-07-01 11:45:00,61.02,61.03,61.0,61.01,25500.0,38.3617,38.368,38.3491,38.3554,25500.0
2011-07-01 11:50:00,61.0,61.02,61.0,61.01,35200.0,38.3491,38.3617,38.3491,38.3554,35200.0
2011-07-01 11:55:00,61.01,61.04,61.01,61.01,41000.0,38.3554,38.3743,38.3554,38.3554,41000.0
2011-07-01 12:00:00,61.02,61.03,61.0,61.02,33200.0,38.3617,38.368,38.3491,38.3617,33200.0
2011-07-01 12:05:00,61.01,61.03,61.01,61.03,18000.0,38.3554,38.368,38.3554,38.368,18000.0
2011-07-01 12:10:00,61.03,61.05,61.02,61.03,33700.0,38.368,38.3806,38.3617,38.368,33700.0
2011-07-01 12:15:00,61.03,61.04,60.98,60.99,41900.0,38.368,38.3743,38.3366,38.3428,41900.0
2011-07-01 12:20:00,61.0,61.07,60.99,61.05,46200.0,38.3491,38.3931,38.3428,38.3806,46200.0
2011-07-01 12:25:00,61.05,61.08,61.04,61.07,77600.0,38.3806,38.3994,38.3743,38.3931,77600.0
2011-07-01 12:30:00,61.07,61.13,61.06,61.11,259700.0,38.3931,38.4309,38.3869,38.4183,259700.0
2011-07-01 12:35:00,61.1,61.11,61.09,61.09,25000.0,38.412,38.4183,38.4057,38.4057,25000.0
2011-07-01 12:40:00,61.09,61.11,61.08,61.08,58200.0,38.4057,38.4183,38.3994,38.3994,58200.0
2011-07-01 12:45:00,61.07,61.09,61.07,61.08,22300.0,38.3931,38.4057,38.3931,38.3994,22300.0
2011-07-01 12:50:00,61.08,61.09,61.05,61.09,44900.0,38.3994,38.4057,38.3806,38.4057,44900.0
2011-07-01 12:55:00,61.09,61.13,61.08,61.12,25000.0,38.4057,38.4309,38.3994,38.4246,25000.0
2011-07-01 13:00:00,61.13,61.23,61.1,61.2,96400.0,38.4309,38.4937,38.412,38.4749,96400.0
2011-07-01 13:05:00,61.21,61.32,61.21,61.32,137600.0,38.4812,38.5503,38.4812,38.5503,137600.0
2011-07-01 13:10:00,61.31,61.33,61.21,61.23,77000.0,38.544,38.5566,38.4812,38.4937,77000.0
2011-07-01 13:15:00,61.23,61.25,61.21,61.22,36300.0,38.4937,38.5063,38.4812,38.4874,36300.0
2011-07-01 13:20:00,61.22,61.28,61.22,61.27,33900.0,38.4874,38.5252,38.4874,38.5189,33900.0
2011-07-01 13:25:00,61.27,61.32,61.26,61.31,66800.0,38.5189,38.5503,38.5126,38.544,66800.0
2011-07-01 13:30:00,61.31,61.35,61.31,61.34,89100.0,38.544,38.5692,38.544,38.5629,89100.0
2011-07-01 13:35:00,61.33,61.38,61.33,61.37,42300.0,38.5566,38.588,38.5566,38.5817,42300.0
2011-07-01 13:40:00,61.36,61.37,61.27,61.28,101300.0,38.5755,38.5817,38.5189,38.5252,101300.0
2011-07-01 13:45:00,61.29,61.35,61.29,61.32,115500.0,38.5314,38.5692,38.5314,38.5503,115500.0
2011-07-01 13:50:00,61.31,61.35,61.31,61.33,29200.0,38.544,38.5692,38.544,38.5566,29200.0
2011-07-01 13:55:00,61.34,61.36,61.32,61.33,87000.0,38.5629,38.5755,38.5503,38.5566,87000.0
2011-07-01 14:00:00,61.34,61.37,61.33,61.35,102600.0,38.5629,38.5817,38.5566,38.5692,102600.0
2011-07-01 14:05:00,61.35,61.39,61.33,61.39,146700.0,38.5692,38.5943,38.5566,38.5943,146700.0
2011-07-01 14:10:00,61.39,61.39,61.36,61.38,64100.0,38.5943,38.5943,38.5755,38.588,64100.0
2011-07-01 14:15:00,61.38,61.39,61.34,61.34,52000.0,38.588,38.5943,38.5629,38.5629,52000.0
2011-07-01 14:20:00,61.34,61.38,61.34,61.36,51800.0,38.5629,38.588,38.5629,38.5755,51800.0
2011-07-01 14:25:00,61.36,61.36,61.31,61.34,66500.0,38.5755,38.5755,38.544,38.5629,66500.0
2011-07-01 14:30:00,61.33,61.36,61.32,61.35,67700.0,38.5566,38.5755,38.5503,38.5692,67700.0
2011-07-01 14:35:00,61.35,61.38,61.34,61.34,45700.0,38.5692,38.588,38.5629,38.5629,45700.0
2011-07-01 14:40:00,61.35,61.35,61.32,61.35,38900.0,38.5692,38.5692,38.5503,38.5692,38900.0
2011-07-01 14:45:00,61.35,61.38,61.35,61.38,45700.0,38.5692,38.588,38.5692,38.588,45700.0
2011-07-01 14:50:00,61.38,61.39,61.36,61.38,50200.0,38.588,38.5943,38.5755,38.588,50200.0
2011-07-01 14:55:00,61.38,61.46,61.36,61.45,216600.0,38.588,38.6383,38.5755,38.632,216600.0
2011-07-01 15:00:00,61.45,61.47,61.43,61.44,95200.0,38.632,38.6446,38.6195,38.6258,95200.0
2011-07-01 15:05:00,61.44,61.47,61.4,61.41,110300.0,38.6258,38.6446,38.6006,38.6069,110300.0
2011-07-01 15:10:00,61.41,61.41,61.38,61.4,115000.0,38.6069,38.6069,38.588,38.6006,115000.0
2011-07-01 15:15:00,61.4,61.41,61.34,61.34,100200.0,38.6006,38.6069,38.5629,38.5629,100200.0
2011-07-01 15:20:00,61.33,61.34,61.28,61.3,65200.0,38.5566,38.5629,38.5252,38.5377,65200.0
2011-07-01 15:25:00,61.29,61.34,61.29,61.31,112600.0,38.5314,38.5629,38.5314,38.544,112600.0
2011-07-01 15:30:00,61.31,61.32,61.26,61.29,122400.0,38.544,38.5503,38.5126,38.5314,122400.0
2011-07-01 15:35:00,61.3,61.33,61.28,61.33,115600.0,38.5377,38.5566,38.5252,38.5566,115600.0
2011-07-01 15:40:00,61.32,61.41,61.31,61.4,227800.0,38.5503,38.6069,38.544,38.6006,227800.0
2011-07-01 15:45:00,61.4,61.51,61.4,61.47,354700.0,38.6006,38.6698,38.6006,38.6446,354700.0
2011-07-01 15:50:00,61.48,61.5,61.37,61.38,448800.0,38.6509,38.6635,38.5817,38.588,448800.0
2011-07-01 15:55:00,61.36,61.39,61.35,61.37,863000.0,38.5755,38.5943,38.5692,38.5817,863000.0
2011-07-05 09:30:00,61.49,61.53,61.08,61.11,169500.0,38.6572,38.6823,38.3994,38.4183,169500.0
2011-07-05 09:35:00,61.11,61.2,61.06,61.14,93100.0,38.4183,38.4749,38.3869,38.4371,93100.0
2011-07-05 09:40:00,61.14,61.29,61.11,61.29,89800.0,38.4371,38.5314,38.4183,38.5314,89800.0
2011-07-05 09:45:00,61.29,61.41,61.29,61.4,70500.0,38.5314,38.6069,38.5314,38.6006,70500.0
2011-07-05 09:50:00,61.39,61.43,61.34,61.41,116000.0,38.5943,38.6195,38.5629,38.6069,116000.0
2011-07-05 09:55:00,61.42,61.43,61.36,61.37,50600.0,38.6132,38.6195,38.5755,38.5817,50600.0
2011-07-05 10:00:00,61.39,61.52,61.35,61.5,165600.0,38.5943,38.676,38.5692,38.6635,165600.0
2011-07-05 10:05:00,61.5,61.54,61.46,61.49,91000.0,38.6635,38.6886,38.6383,38.6572,91000.0
2011-07-05 10:10:00,61.49,61.52,61.41,61.43,82300.0,38.6572,38.676,38.6069,38.6195,82300.0
2011-07-05 10:15:00,61.42,61.43,61.33,61.35,80300.0,38.6132,38.6195,38.5566,38.5692,80300.0
2011-07-05 10:20:00,61.34,61.37,61.32,61.35,73200.0,38.5629,38.5817,38.5503,38.5692,73200.0
2011-07-05 10:25:00,61.35,61.48,61.35,61.48,68700.0,38.5692,38.6509,38.5692,38.6509,68700.0
2011-07-05 10:30:00,61.48,61.52,61.42,61.42,76600.0,38.6509,38.676,38.6132,38.6132,76600.0
2011-07-05 10:35:00,61.42,61.46,61.41,61.42,185000.0,38.6132,38.6383,38.6069,38.6132,185000.0
2011-07-05 10:40:00,61.42,61.45,61.39,61.4,55200.0,38.6132,38.632,38.5943,38.6006,55200.0
2011-07-05 10:45:00,61.41,61.43,61.3,61.31,81100.0,38.6069,38.6195,38.5377,38.544,81100.0
2011-07-05 10:50:00,61.32,61.37,61.3,61.36,53700.0,38.5503,38.5817,38.5377,38.5755,53700.0
2011-07-05 10:55:00,61.35,61.37,61.3,61.36,114900.0,38.5692,38.5817,38.5377,38.5755,114900.0
2011-07-05 11:00:00,61.37,61.4,61.35,61.36,54500.0,38.5817,38.6006,38.5692,38.5755,54500.0
2011-07-05 11:05:00,61.35,61.42,61.34,61.4,154400.0,38.5692,38.6132,38.5629,38.6006,154400.0
2011-07-05 11:10:00,61.39,61.44,61.39,61.43,77900.0,38.5943,38.6258,38.5943,38.6195,77900.0
2011-07-05 11:15:00,61.43,61.44,61.4,61.43,51600.0,38.6195,38.6258,38.6006,38.6195,51600.0
2011-07-05 11:20:00,61.43,61.5,61.43,61.44,130300.0,38.6195,38.6635,38.6195,38.6258,130300.0
2011-07-05 11:25:00,61.45,61.47,61.42,61.44,72700.0,38.632,38.6446,38.6132,38.6258,72700.0
2011-07-05 11:30:00,61.44,61.45,61.4,61.4,85800.0,38.6258,38.632,38.6006,38.6006,85800.0
2011-07-05 11:35:00,61.4,61.46,61.4,61.43,48000.0,38.6006,38.6383,38.6006,38.6195,48000.0
2011-07-05 11:40:00,61.43,61.49,61.43,61.48,30400.0,38.6195,38.6572,38.6195,38.6509,30400.0
2011-07-05 11:45:00,61.49,61.53,61.48,61.53,48600.0,38.6572,38.6823,38.6509,38.6823,48600.0
2011-07-05 11:50:00,61.52,61.56,61.52,61.55,54000.0,38.676,38.7012,38.676,38.6949,54000.0
2011-07-05 11:55:00,61.55,61.56,61.53,61.55,70300.0,38.6949,38.7012,38.6823,38.6949,70300.0
2011-07-05 12:00:00,61.55,61.56,61.48,61.52,145600.0,38.6949,38.7012,38.6509,38.676,145600.0
2011-07-05 12:05:00,61.52,61.62,61.51,61.61,37700.0,38.676,38.7389,38.6698,38.7326,37700.0
2011-07-05 12:10:00,61.61,61.65,61.6,61.62,52000.0,38.7326,38.7578,38.7263,38.7389,52000.0
2011-07-05 12:15:00,61.62,61.64,61.6,61.62,25900.0,38.7389,38.7515,38.7263,38.7389,25900.0
2011-07-05 12:20:00,61.62,61.65,61.62,61.65,22700.0,38.7389,38.7578,38.7389,38.7578,22700.0
2011-07-05 12:25:00,61.65,61.73,61.65,61.71,92300.0,38.7578,38.8081,38.7578,38.7955,92300.0
2011-07-05 12:30:00,61.71,61.75,61.7,61.74,51700.0,38.7955,38.8206,38.7892,38.8144,51700.0
2011-07-05 12:35:00,61.74,61.79,61.74,61.79,42400.0,38.8144,38.8458,38.8144,38.8458,42400.0
2011-07-05 12:40:00,61.79,61.8,61.75,61.75,31600.0,38.8458,38.8521,38.8206,38.8206,31600.0
2011-07-05 12:45:00,61.75,61.76,61.7,61.71,26700.0,38.8206,38.8269,38.7892,38.7955,26700.0
2011-07-05 12:50:00,61.71,61.76,61.7,61.76,48900.0,38.7955,38.8269,38.7892,38.8269,48900.0
2011-07-05 12:55:00,61.76,61.76,61.74,61.76,17500.0,38.8269,38.8269,38.8144,38.8269,17500.0
2011-07-05 13:00:00,61.76,61.81,61.76,61.8,26300.0,38.8269,38.8584,38.8269,38.8521,26300.0
2011-07-05 13:05:00,61.8,61.82,61.77,61.8,32400.0,38.8521,38.8646,38.8332,38.8521,32400.0
2011-07-05 13:10:00,61.79,61.79,61.76,61.78,15200.0,38.8458,38.8458,38.8269,38.8395,15200.0
2011-07-05 13:15:00,61.79,61.8,61.77,61.79,18500.0,38.8458,38.8521,38.8332,38.8458,18500.0
2011-07-05 13:20:00,61.79,61.8,61.77,61.79,10000.0,38.8458,38.8521,38.8332,38.8458,10000.0
2011-07-05 13:25:00,61.79,61.8,61.78,61.79,35000.0,38.8458,38.8521,38.8395,38.8458,35000.0
2011-07-05 13:30:00,61.79,61.82,61.79,61.81,77900.0,38.8458,38.8646,38.8458,38.8584,77900.0
2011-07-05 13:35:00,61.81,61.83,61.78,61.79,73900.0,38.8584,38.8709,38.8395,38.8458,73900.0
2011-07-05 13:40:00,61.79,61.8,61.78,61.8,76900.0,38.8458,38.8521,38.8395,38.8521,76900.0
2011-07-05 13:45:00,61.8,61.87,61.8,61.85,58500.0,38.8521,38.8961,38.8521,38.8835,58500.0
2011-07-05 13:50:00,61.86,61.88,61.85,61.87,26900.0,38.8898,38.9024,38.8835,38.8961,26900.0
2011-07-05 13:55:00,61.88,61.89,61.87,61.88,17700.0,38.9024,38.9087,38.8961,38.9024,17700.0
2011-07-05 14:00:00,61.88,61.9,61.72,61.74,263600.0,38.9024,38.9149,38.8018,38.8144,263600.0
2011-07-05 14:05:00,61.73,61.8,61.71,61.77,147900.0,38.8081,38.8521,38.7955,38.8332,147900.0
2011-07-05 14:10:00,61.77,61.84,61.76,61.83,85700.0,38.8332,38.8772,38.8269,38.8709,85700.0
2011-07-05 14:15:00,61.83,61.83,61.75,61.77,227300.0,38.8709,38.8709,38.8206,38.8332,227300.0
2011-07-05 14:20:00,61.76,61.77,61.65,61.69,153100.0,38.8269,38.8332,38.7578,38.7829,153100.0
2011-07-05 14:25:00,61.68,61.73,61.65,61.71,200900.0,38.7766,38.8081,38.7578,38.7955,200900.0
2011-07-05 14:30:00,61.71,61.72,61.65,61.66,110300.0,38.7955,38.8018,38.7578,38.7641,110300.0
2011-07-05 14:35:00,61.67,61.81,61.64,61.8,138000.0,38.7703,38.8584,38.7515,38.8521,138000.0
2011-07-05 14:40:00,61.79,61.79,61.75,61.75,58700.0,38.8458,38.8458,38.8206,38.8206,58700.0
2011-07-05 14:45:00,61.75,61.76,61.73,61.74,60600.0,38.8206,38.8269,38.8081,38.8144,60600.0
2011-07-05 14:50:00,61.74,61.75,61.71,61.71,35500.0,38.8144,38.8206,38.7955,38.7955,35500.0
2011-07-05 14:55:00,61.71,61.76,61.7,61.74,41900.0,38.7955,38.8269,38.7892,38.8144,41900.0
2011-07-05 15:00:00,61.74,61.75,61.7,61.72,82800.0,38.8144,38.8206,38.7892,38.8018,82800.0
2011-07-05 15:05:00,61.73,61.75,61.71,61.75,37800.0,38.8081,38.8206,38.7955,38.8206,37800.0
2011-07-05 15:10:00,61.75,61.76,61.72,61.72,85600.0,38.8206,38.8269,38.8018,38.8018,85600.0
2011-07-05 15:15:00,61.71,61.77,61.71,61.74,48700.0,38.7955,38.8332,38.7955,38.8144,48700.0
2011-07-05 15:20:00,61.74,61.82,61.74,61.82,115500.0,38.8144,38.8646,38.8144,38.8646,115500.0
2011-07-05 15:25:00,61.8,61.84,61.76,61.83,162900.0,38.8521,38.8772,38.8269,38.8709,162900.0
2011-07-05 15:30:00,61.84,61.86,61.82,61.82,110900.0,38.8772,38.8898,38.8646,38.8646,110900.0
2011-07-05 15:35:00,61.82,61.83,61.78,61.81,112100.0,38.8646,38.8709,38.8395,38.8584,112100.0
2011-07-05 15:40:00,61.8,61.81,61.76,61.8,94500.0,38.8521,38.8584,38.8269,38.8521,94500.0
2011-07-05 15:45:00,61.8,61.83,61.75,61.77,198100.0,38.8521,38.8709,38.8206,38.8332,198100.0
2011-07-05 15:50:00,61.77,61.83,61.74,61.81,261600.0,38.8332,38.8709,38.8144,38.8584,261600.0
2011-07-05 15:55:00,61.81,61.81,61.75,61.75,597700.0,38.8584,38.8584,38.8206,38.8206,597700.0
2011-07-06 09:30:00,61.54,61.69,61.46,61.61,212400.0,38.6886,38.7829,38.6383,38.7326,212400.0
2011-07-06 09:35:00,61.61,61.77,61.59,61.6,183500.0,38.7326,38.8332,38.7201,38.7263,183500.0
2011-07-06 09:40:00,61.6,61.62,61.48,61.61,139400.0,38.7263,38.7389,38.6509,38.7326,139400.0
2011-07-06 09:45:00,61.62,61.91,61.62,61.9,104400.0,38.7389,38.9212,38.7389,38.9149,104400.0
2011-07-06 09:50:00,61.89,61.92,61.84,61.84,56600.0,38.9087,38.9275,38.8772,38.8772,56600.0
2011-07-06 09:55:00,61.85,61.88,61.72,61.75,106500.0,38.8835,38.9024,38.8018,38.8206,106500.0
2011-07-06 10:00:00,61.71,61.8,61.69,61.76,74400.0,38.7955,38.8521,38.7829,38.8269,74400.0
2011-07-06 10:05:00,61.76,61.76,61.66,61.74,61200.0,38.8269,38.8269,38.7641,38.8144,61200.0
2011-07-06 10:10:00,61.76,61.79,61.72,61.72,66300.0,38.8269,38.8458,38.8018,38.8018,66300.0
2011-07-06 10:15:00,61.72,61.73,61.54,61.54,176800.0,38.8018,38.8081,38.6886,38.6886,176800.0
2011-07-06 10:20:00,61.54,61.65,61.54,61.65,182900.0,38.6886,38.7578,38.6886,38.7578,182900.0
2011-07-06 10:25:00,61.65,61.75,61.61,61.75,86300.0,38.7578,38.8206,38.7326,38.8206,86300.0
2011-07-06 10:30:00,61.74,61.8,61.69,61.8,123100.0,38.8144,38.8521,38.7829,38.8521,123100.0
2011-07-06 10:35:00,61.8,61.84,61.77,61.8,94100.0,38.8521,38.8772,38.8332,38.8521,94100.0
2011-07-06 10:40:00,61.81,61.82,61.76,61.76,40900.0,38.8584,38.8646,38.8269,38.8269,40900.0
2011-07-06 10:45:00,61.75,61.78,61.72,61.76,61000.0,38.8206,38.8395,38.8018,38.8269,61000.0
2011-07-06 10:50:00,61.77,61.81,61.75,61.81,29700.0,38.8332,38.8584,38.8206,38.8584,29700.0
2011-07-06 10:55:00,61.8,61.87,61.8,61.85,75400.0,38.8521,38.8961,38.8521,38.8835,75400.0
2011-07-06 11:00:00,61.86,61.91,61.85,61.86,79600.0,38.8898,38.9212,38.8835,38.8898,79600.0
2011-07-06 11:05:00,61.86,61.88,61.82,61.83,65100.0,38.8898,38.9024,38.8646,38.8709,65100.0
2011-07-06 11:10:00,61.83,61.91,61.83,61.87,47400.0,38.8709,38.9212,38.8709,38.8961,47400.0
2011-07-06 11:15:00,61.86,61.9,61.86,61.89,34100.0,38.8898,38.9149,38.8898,38.9087,34100.0
2011-07-06 11:20:00,61.89,61.92,61.87,61.91,39800.0,38.9087,38.9275,38.8961,38.9212,39800.0
2011-07-06 11:25:00,61.91,61.96,61.9,61.94,77200.0,38.9212,38.9527,38.9149,38.9401,77200.0
2011-07-06 11:30:00,61.95,61.96,61.92,61.94,35300.0,38.9464,38.9527,38.9275,38.9401,35300.0
2011-07-06 11:35:00,61.94,62.01,61.94,61.96,45000.0,38.9401,38.9841,38.9401,38.9527,45000.0
2011-07-06 11:40:00,61.96,62.02,61.96,62.0,45500.0,38.9527,38.9904,38.9527,38.9778,45500.0
2011-07-06 11:45:00,62.0,62.03,61.98,62.0,41600.0,38.9778,38.9967,38.9652,38.9778,41600.0
2011-07-06 11:50:00,62.01,62.04,62.0,62.0,96800.0,38.9841,39.003,38.9778,38.9778,96800.0
2011-07-06 11:55:00,62.0,62.07,62.0,62.02,26100.0,38.9778,39.0218,38.9778,38.9904,26100.0
2011-07-06 12:00:00,62.02,62.05,61.99,62.0,32300.0,38.9904,39.0092,38.9715,38.9778,32300.0
2011-07-06 12:05:00,61.99,62.01,61.98,61.98,65900.0,38.9715,38.9841,38.9652,38.9652,65900.0
2011-07-06 12:10:00,61.99,62.01,61.97,62.01,35100.0,38.9715,38.9841,38.9589,38.9841,35100.0
2011-07-06 12:15:00,62.01,62.07,62.01,62.06,15500.0,38.9841,39.0218,38.9841,39.0155,15500.0
2011-07-06 12:20:00,62.07,62.1,62.05,62.06,98600.0,39.0218,39.0407,39.0092,39.0155,98600.0
2011-07-06 12:25:00,62.06,62.11,62.06,62.1,55300.0,39.0155,39.047,39.0155,39.0407,55300.0
2011-07-06 12:30:00,62.1,62.12,62.05,62.05,56600.0,39.0407,39.0532,39.0092,39.0092,56600.0
2011-07-06 12:35:00,62.06,62.13,62.06,62.13,30200.0,39.0155,39.0595,39.0155,39.0595,30200.0
2011-07-06 12:40:00,62.13,62.13,62.08,62.09,132100.0,39.0595,39.0595,39.0281,39.0344,132100.0
2011-07-06 12:45:00,62.1,62.12,62.08,62.11,10300.0,39.0407,39.0532,39.0281,39.047,10300.0
2011-07-06 12:50:00,62.12,62.12,62.09,62.11,34400.0,39.0532,39.0532,39.0344,39.047,34400.0
2011-07-06 12:55:00,62.11,62.16,62.11,62.16,41700.0,39.047,39.0784,39.047,39.0784,41700.0
2011-07-06 13:00:00,62.16,62.17,62.14,62.15,29100.0,39.0784,39.0847,39.0658,39.0721,29100.0
2011-07-06 13:05:00,62.15,62.18,62.14,62.18,95400.0,39.0721,39.091,39.0658,39.091,95400.0
2011-07-06 13:10:00,62.17,62.17,62.12,62.13,22100.0,39.0847,39.0847,39.0532,39.0595,22100.0
2011-07-06 13:15:00,62.13,62.16,62.13,62.14,50600.0,39.0595,39.0784,39.0595,39.0658,50600.0
2011-07-06 13:20:00,62.14,62.18,62.13,62.14,131800.0,39.0658,39.091,39.0595,39.0658,131800.0
2011-07-06 13:25:00,62.15,62.15,62.12,62.13,18100.0,39.0721,39.0721,39.0532,39.0595,18100.0
2011-07-06 13:30:00,62.13,62.15,62.12,62.14,25700.0,39.0595,39.0721,39.0532,39.0658,25700.0
2011-07-06 13:35:00,62.13,62.15,62.11,62.12,15000.0,39.0595,39.0721,39.047,39.0532,15000.0
2011-07-06 13:40:00,62.12,62.16,62.11,62.15,29700.0,39.0532,39.0784,39.047,39.0721,29700.0
2011-07-06 13:45:00,62.14,62.17,62.14,62.16,25500.0,39.0658,39.0847,39.0658,39.0784,25500.0
2011-07-06 13:50:00,62.16,62.16,62.09,62.1,35600.0,39.0784,39.0784,39.0344,39.0407,35600.0
2011-07-06 13:55:00,62.09,62.19,62.07,62.17,106000.0,39.0344,39.0973,39.0218,39.0847,106000.0
2011-07-06 14:00:00,62.18,62.2,62.16,62.19,74800.0,39.091,39.1035,39.0784,39.0973,74800.0
2011-07-06 14:05:00,62.19,62.2,62.07,62.08,151700.0,39.0973,39.1035,39.0218,39.0281,151700.0
2011-07-06 14:10:00,62.09,62.11,62.03,62.03,153500.0,39.0344,39.047,38.9967,38.9967,153500.0
2011-07-06 14:15:00,62.03,62.1,62.03,62.08,52300.0,38.9967,39.0407,38.9967,39.0281,52300.0
2011-07-06 14:20:00,62.09,62.1,62.04,62.05,57200.0,39.0344,39.0407,39.003,39.0092,57200.0
2011-07-06 14:25:00,62.06,62.09,62.06,62.09,46700.0,39.0155,39.0344,39.0155,39.0344,46700.0
2011-07-06 14:30:00,62.09,62.1,62.05,62.06,77200.0,39.0344,39.0407,39.0092,39.0155,77200.0
2011-07-06 14:35:00,62.06,62.08,62.05,62.08,42000.0,39.0155,39.0281,39.0092,39.0281,42000.0
2011-07-06 14:40:00,62.08,62.08,62.05,62.06,27600.0,39.0281,39.0281,39.0092,39.0155,27600.0
2011-07-06 14:45:00,62.07,62.13,62.07,62.1,82200.0,39.0218,39.0595,39.0218,39.0407,82200.0
2011-07-06 14:50:00,62.1,62.12,62.08,62.1,31200.0,39.0407,39.0532,39.0281,39.0407,31200.0
2011-07-06 14:55:00,62.08,62.09,62.03,62.04,59200.0,39.0281,39.0344,38.9967,39.003,59200.0
2011-07-06 15:00:00,62.04,62.07,62.03,62.03,191200.0,39.003,39.0218,38.9967,38.9967,191200.0
2011-07-06 15:05:00,62.04,62.11,62.01,62.09,80700.0,39.003,39.047,38.9841,39.0344,80700.0
2011-07-06 15:10:00,62.1,62.12,62.05,62.07,64200.0,39.0407,39.0532,39.0092,39.0218,64200.0
2011-07-06 15:15:00,62.06,62.12,62.04,62.12,142100.0,39.0155,39.0532,39.003,39.0532,142100.0
2011-07-06 15:20:00,62.12,62.16,62.1,62.16,35500.0,39.0532,39.0784,39.0407,39.0784,35500.0
2011-07-06 15:25:00,62.15,62.16,62.12,62.14,66100.0,39.0721,39.0784,39.0532,39.0658,66100.0
2011-07-06 15:30:00,62.14,62.15,62.1,62.1,108500.0,39.0658,39.0721,39.0407,39.0407,108500.0
2011-07-06 15:35:00,62.11,62.14,62.09,62.14,69600.0,39.047,39.0658,39.0344,39.0658,69600.0
2011-07-06 15:40:00,62.14,62.19,62.14,62.18,120500.0,39.0658,39.0973,39.0658,39.091,120500.0
2011-07-06 15:45:00,62.18,62.21,62.12,62.12,123500.0,39.091,39.1098,39.0532,39.0532,123500.0
2011-07-06 15:50:00,62.13,62.19,62.13,62.17,230700.0,39.0595,39.0973,39.0595,39.0847,230700.0
2011-07-06 15:55:00,62.18,62.18,62.14,62.14,309300.0,39.091,39.091,39.0658,39.0658,309300.0
2011-07-07 09:30:00,62.52,62.64,62.47,62.55,238000.0,39.3047,39.3802,39.2733,39.3236,238000.0
2011-07-07 09:35:00,62.56,62.67,62.53,62.65,265100.0,39.3299,39.399,39.311,39.3864,265100.0
2011-07-07 09:40:00,62.65,62.66,62.57,62.66,146500.0,39.3864,39.3927,39.3362,39.3927,146500.0
2011-07-07 09:45:00,62.65,62.73,62.62,62.71,319600.0,39.3864,39.4367,39.3676,39.4242,319600.0
2011-07-07 09:50:00,62.71,62.83,62.7,62.77,166500.0,39.4242,39.4996,39.4179,39.4619,166500.0
2011-07-07 09:55:00,62.77,62.81,62.77,62.77,77600.0,39.4619,39.487,39.4619,39.4619,77600.0
2011-07-07 10:00:00,62.78,62.92,62.78,62.89,337800.0,39.4682,39.5562,39.4682,39.5373,337800.0
2011-07-07 10:05:00,62.9,62.93,62.8,62.86,193000.0,39.5436,39.5625,39.4807,39.5185,193000.0
2011-07-07 10:10:00,62.86,62.9,62.82,62.88,143400.0,39.5185,39.5436,39.4933,39.531,143400.0
2011-07-07 10:15:00,62.88,62.9,62.8,62.8,109200.0,39.531,39.5436,39.4807,39.4807,109200.0
2011-07-07 10:20:00,62.8,62.8,62.69,62.76,95100.0,39.4807,39.4807,39.4116,39.4556,95100.0
2011-07-07 10:25:00,62.77,62.82,62.73,62.82,74300.0,39.4619,39.4933,39.4367,39.4933,74300.0
2011-07-07 10:30:00,62.83,62.87,62.78,62.84,100700.0,39.4996,39.5248,39.4682,39.5059,100700.0
2011-07-07 10:35:00,62.84,62.89,62.83,62.88,59800.0,39.5059,39.5373,39.4996,39.531,59800.0
2011-07-07 10:40:00,62.88,62.95,62.88,62.93,80800.0,39.531,39.575,39.531,39.5625,80800.0
2011-07-07 10:45:00,62.94,62.98,62.85,62.88,75700.0,39.5688,39.5939,39.5122,39.531,75700.0
2011-07-07 10:50:00,62.89,62.92,62.87,62.88,132100.0,39.5373,39.5562,39.5248,39.531,132100.0
2011-07-07 10:55:00,62.88,62.96,62.86,62.96,55300.0,39.531,39.5813,39.5185,39.5813,55300.0
2011-07-07 11:00:00,62.95,62.95,62.85,62.85,80400.0,39.575,39.575,39.5122,39.5122,80400.0
2011-07-07 11:05:00,62.86,62.91,62.83,62.91,109300.0,39.5185,39.5499,39.4996,39.5499,109300.0
2011-07-07 11:10:00,62.92,62.92,62.85,62.87,69000.0,39.5562,39.5562,39.5122,39.5248,69000.0
2011-07-07 11:15:00,62.86,62.9,62.85,62.89,27600.0,39.5185,39.5436,39.5122,39.5373,27600.0
2011-07-07 11:20:00,62.9,62.91,62.88,62.89,37100.0,39.5436,39.5499,39.531,39.5373,37100.0
2011-07-07 11:25:00,62.89,62.91,62.87,62.9,39400.0,39.5373,39.5499,39.5248,39.5436,39400.0
2011-07-07 11:30:00,62.89,62.9,62.85,62.85,38500.0,39.5373,39.5436,39.5122,39.5122,38500.0
2011-07-07 11:35:00,62.85,62.89,62.84,62.88,32900.0,39.5122,39.5373,39.5059,39.531,32900.0
2011-07-07 11:40:00,62.89,62.95,62.86,62.94,146000.0,39.5373,39.575,39.5185,39.5688,146000.0
2011-07-07 11:45:00,62.94,62.96,62.94,62.95,189800.0,39.5688,39.5813,39.5688,39.575,189800.0
2011-07-07 11:50:00,62.95,62.97,62.94,62.96,31400.0,39.575,39.5876,39.5688,39.5813,31400.0
2011-07-07 11:55:00,62.95,62.97,62.92,62.92,53700.0,39.575,39.5876,39.5562,39.5562,53700.0
2011-07-07 12:00:00,62.93,62.96,62.93,62.94,44100.0,39.5625,39.5813,39.5625,39.5688,44100.0
2011-07-07 12:05:00,62.94,62.98,62.94,62.97,35800.0,39.5688,39.5939,39.5688,39.5876,35800.0
2011-07-07 12:10:00,62.97,62.98,62.92,62.95,48300.0,39.5876,39.5939,39.5562,39.575,48300.0
2011-07-07 12:15:00,62.96,62.97,62.94,62.97,51700.0,39.5813,39.5876,39.5688,39.5876,51700.0
2011-07-07 12:20:00,62.96,63.0,62.96,62.99,55300.0,39.5813,39.6065,39.5813,39.6002,55300.0
2011-07-07 12:25:00,62.98,63.0,62.95,62.96,79300.0,39.5939,39.6065,39.575,39.5813,79300.0
2011-07-07 12:30:00,62.96,62.98,62.95,62.95,13200.0,39.5813,39.5939,39.575,39.575,13200.0
2011-07-07 12:35:00,62.94,62.95,62.93,62.93,13600.0,39.5688,39.575,39.5625,39.5625,13600.0
2011-07-07 12:40:00,62.93,62.94,62.91,62.94,7300.0,39.5625,39.5688,39.5499,39.5688,7300.0
2011-07-07 12:45:00,62.93,62.95,62.89,62.89,22900.0,39.5625,39.575,39.5373,39.5373,22900.0
2011-07-07 12:50:00,62.9,62.92,62.87,62.9,47100.0,39.5436,39.5562,39.5248,39.5436,47100.0
2011-07-07 12:55:00,62.89,62.92,62.87,62.9,45900.0,39.5373,39.5562,39.5248,39.5436,45900.0
2011-07-07 13:00:00,62.89,62.91,62.88,62.91,18400.0,39.5373,39.5499,39.531,39.5499,18400.0
2011-07-07 13:05:00,62.92,62.95,62.89,62.94,66200.0,39.5562,39.575,39.5373,39.5688,66200.0
2011-07-07 13:10:00,62.94,62.96,62.92,62.95,30900.0,39.5688,39.5813,39.5562,39.575,30900.0
2011-07-07 13:15:00,62.95,62.96,62.92,62.95,21600.0,39.575,39.5813,39.5562,39.575,21600.0
2011-07-07 13:20:00,62.96,62.98,62.95,62.98,65500.0,39.5813,39.5939,39.575,39.5939,65500.0
2011-07-07 13:25:00,62.97,62.98,62.95,62.96,73700.0,39.5876,39.5939,39.575,39.5813,73700.0
2011-07-07 13:30:00,62.96,62.97,62.89,62.91,36400.0,39.5813,39.5876,39.5373,39.5499,36400.0
2011-07-07 13:35:00,62.91,62.95,62.91,62.94,15900.0,39.5499,39.575,39.5499,39.5688,15900.0
2011-07-07 13:40:00,62.94,62.96,62.92,62.96,32100.0,39.5688,39.5813,39.5562,39.5813,32100.0
2011-07-07 13:45:00,62.95,62.96,62.91,62.92,87400.0,39.575,39.5813,39.5499,39.5562,87400.0
2011-07-07 13:50:00,62.92,62.96,62.92,62.94,42900.0,39.5562,39.5813,39.5562,39.5688,42900.0
2011-07-07 13:55:00,62.93,62.93,62.9,62.92,47100.0,39.5625,39.5625,39.5436,39.5562,47100.0
2011-07-07 14:00:00,62.93,62.96,62.91,62.93,56400.0,39.5625,39.5813,39.5499,39.5625,56400.0
2011-07-07 14:05:00,62.93,62.94,62.91,62.93,20200.0,39.5625,39.5688,39.5499,39.5625,20200.0
2011-07-07 14:10:00,62.93,62.94,62.91,62.92,28400.0,39.5625,39.5688,39.5499,39.5562,28400.0
2011-07-07 14:15:00,62.92,62.95,62.91,62.94,83000.0,39.5562,39.575,39.5499,39.5688,83000.0
2011-07-07 14:20:00,62.94,62.97,62.94,62.96,42300.0,39.5688,39.5876,39.5688,39.5813,42300.0
2011-07-07 14:25:00,62.95,63.0,62.95,62.96,71100.0,39.575,39.6065,39.575,39.5813,71100.0
2011-07-07 14:30:00,62.96,62.99,62.95,62.97,92500.0,39.5813,39.6002,39.575,39.5876,92500.0
2011-07-07 14:35:00,62.97,62.97,62.94,62.94,19100.0,39.5876,39.5876,39.5688,39.5688,19100.0
2011-07-07 14:40:00,62.94,62.96,62.93,62.93,26900.0,39.5688,39.5813,39.5625,39.5625,26900.0
2011-07-07 14:45:00,62.93,62.96,62.92,62.93,66500.0,39.5625,39.5813,39.5562,39.5625,66500.0
2011-07-07 14:50:00,62.92,62.95,62.91,62.93,91100.0,39.5562,39.575,39.5499,39.5625,91100.0
2011-07-07 14:55:00,62.93,62.94,62.89,62.92,141800.0,39.5625,39.5688,39.5373,39.5562,141800.0
2011-07-07 15:00:00,62.93,62.93,62.89,62.9,59700.0,39.5625,39.5625,39.5373,39.5436,59700.0
2011-07-07 15:05:00,62.91,62.94,62.9,62.93,95700.0,39.5499,39.5688,39.5436,39.5625,95700.0
2011-07-07 15:10:00,62.93,62.97,62.92,62.95,62400.0,39.5625,39.5876,39.5562,39.575,62400.0
2011-07-07 15:15:00,62.95,62.96,62.94,62.95,43600.0,39.575,39.5813,39.5688,39.575,43600.0
2011-07-07 15:20:00,62.94,62.94,62.9,62.9,32900.0,39.5688,39.5688,39.5436,39.5436,32900.0
2011-07-07 15:25:00,62.9,62.91,62.88,62.9,114800.0,39.5436,39.5499,39.531,39.5436,114800.0
2011-07-07 15:30:00,62.9,62.91,62.85,62.89,243400.0,39.5436,39.5499,39.5122,39.5373,243400.0
2011-07-07 15:35:00,62.88,62.92,62.85,62.86,154700.0,39.531,39.5562,39.5122,39.5185,154700.0
2011-07-07 15:40:00,62.86,62.88,62.83,62.88,229700.0,39.5185,39.531,39.4996,39.531,229700.0
2011-07-07 15:45:00,62.88,62.9,62.84,62.87,429500.0,39.531,39.5436,39.5059,39.5248,429500.0
2011-07-07 15:50:00,62.87,62.92,62.86,62.92,391100.0,39.5248,39.5562,39.5185,39.5562,391100.0
2011-07-07 15:55:00,62.92,62.94,62.87,62.89,929300.0,39.5562,39.5688,39.5248,39.5373,929300.0
2011-07-08 09:30:00,62.19,62.3,62.09,62.29,354700.0,39.0973,39.1664,39.0344,39.1601,354700.0
2011-07-08 09:35:00,62.29,62.42,62.22,62.4,273400.0,39.1601,39.2419,39.1161,39.2293,273400.0
2011-07-08 09:40:00,62.4,62.48,62.36,62.48,137400.0,39.2293,39.2796,39.2041,39.2796,137400.0
2011-07-08 09:45:00,62.48,62.49,62.25,62.26,182800.0,39.2796,39.2859,39.135,39.1413,182800.0
2011-07-08 09:50:00,62.26,62.31,62.21,62.26,90000.0,39.1413,39.1727,39.1098,39.1413,90000.0
2011-07-08 09:55:00,62.26,62.27,62.12,62.15,80800.0,39.1413,39.1476,39.0532,39.0721,80800.0
2011-07-08 10:00:00,62.13,62.14,62.02,62.02,134100.0,39.0595,39.0658,38.9904,38.9904,134100.0
2011-07-08 10:05:00,62.02,62.11,62.0,62.09,268300.0,38.9904,39.047,38.9778,39.0344,268300.0
2011-07-08 10:10:00,62.08,62.09,62.0,62.08,59100.0,39.0281,39.0344,38.9778,39.0281,59100.0
2011-07-08 10:15:00,62.08,62.23,62.05,62.16,181500.0,39.0281,39.1224,39.0092,39.0784,181500.0
2011-07-08 10:20:00,62.16,62.19,62.14,62.18,57100.0,39.0784,39.0973,39.0658,39.091,57100.0
2011-07-08 10:25:00,62.17,62.17,62.07,62.13,120300.0,39.0847,39.0847,39.0218,39.0595,120300.0
2011-07-08 10:30:00,62.11,62.14,62.04,62.09,178600.0,39.047,39.0658,39.003,39.0344,178600.0
2011-07-08 10:35:00,62.09,62.22,62.06,62.19,150200.0,39.0344,39.1161,39.0155,39.0973,150200.0
2011-07-08 10:40:00,62.19,62.24,62.18,62.18,47500.0,39.0973,39.1287,39.091,39.091,47500.0
2011-07-08 10:45:00,62.18,62.23,62.14,62.17,60400.0,39.091,39.1224,39.0658,39.0847,60400.0
2011-07-08 10:50:00,62.16,62.19,62.12,62.19,51800.0,39.0784,39.0973,39.0532,39.0973,51800.0
2011-07-08 10:55:00,62.2,62.26,62.17,62.23,30500.0,39.1035,39.1413,39.0847,39.1224,30500.0
2011-07-08 11:00:00,62.24,62.26,62.17,62.17,58600.0,39.1287,39.1413,39.0847,39.0847,58600.0
2011-07-08 11:05:00,62.18,62.22,62.15,62.19,73600.0,39.091,39.1161,39.0721,39.0973,73600.0
2011-07-08 11:10:00,62.19,62.2,62.14,62.19,48300.0,39.0973,39.1035,39.0658,39.0973,48300.0
2011-07-08 11:15:00,62.19,62.2,62.1,62.2,287200.0,39.0973,39.1035,39.0407,39.1035,287200.0
2011-07-08 11:20:00,62.21,62.28,62.21,62.27,37100.0,39.1098,39.1538,39.1098,39.1476,37100.0
2011-07-08 11:25:00,62.28,62.28,62.26,62.26,12700.0,39.1538,39.1538,39.1413,39.1413,12700.0
2011-07-08 11:30:00,62.26,62.26,62.18,62.22,34700.0,39.1413,39.1413,39.091,39.1161,34700.0
2011-07-08 11:35:00,62.22,62.38,62.22,62.38,27300.0,39.1161,39.2167,39.1161,39.2167,27300.0
2011-07-08 11:40:00,62.39,62.41,62.37,62.41,21100.0,39.223,39.2356,39.2104,39.2356,21100.0
2011-07-08 11:45:00,62.41,62.42,62.38,62.42,25700.0,39.2356,39.2419,39.2167,39.2419,25700.0
2011-07-08 11:50:00,62.42,62.44,62.41,62.42,34800.0,39.2419,39.2544,39.2356,39.2419,34800.0
2011-07-08 11:55:00,62.42,62.47,62.39,62.42,59900.0,39.2419,39.2733,39.223,39.2419,59900.0
2011-07-08 12:00:00,62.42,62.44,62.42,62.44,12200.0,39.2419,39.2544,39.2419,39.2544,12200.0
2011-07-08 12:05:00,62.45,62.49,62.43,62.46,31600.0,39.2607,39.2859,39.2481,39.267,31600.0
2011-07-08 12:10:00,62.46,62.47,62.4,62.4,16800.0,39.267,39.2733,39.2293,39.2293,16800.0
2011-07-08 12:15:00,62.4,62.43,62.39,62.4,29400.0,39.2293,39.2481,39.223,39.2293,29400.0
2011-07-08 12:20:00,62.39,62.41,62.38,62.38,19100.0,39.223,39.2356,39.2167,39.2167,19100.0
2011-07-08 12:25:00,62.38,62.43,62.37,62.43,24700.0,39.2167,39.2481,39.2104,39.2481,24700.0
2011-07-08 12:30:00,62.44,62.45,62.43,62.44,22000.0,39.2544,39.2607,39.2481,39.2544,22000.0
2011-07-08 12:35:00,62.44,62.48,62.44,62.48,44500.0,39.2544,39.2796,39.2544,39.2796,44500.0
2011-07-08 12:40:00,62.48,62.52,62.48,62.48,87800.0,39.2796,39.3047,39.2796,39.2796,87800.0
2011-07-08 12:45:00,62.48,62.52,62.48,62.52,12700.0,39.2796,39.3047,39.2796,39.3047,12700.0
2011-07-08 12:50:00,62.51,62.51,62.47,62.48,16800.0,39.2984,39.2984,39.2733,39.2796,16800.0
2011-07-08 12:55:00,62.48,62.5,62.47,62.49,14800.0,39.2796,39.2921,39.2733,39.2859,14800.0
2011-07-08 13:00:00,62.48,62.48,62.44,62.46,13300.0,39.2796,39.2796,39.2544,39.267,13300.0
2011-07-08 13:05:00,62.45,62.49,62.45,62.49,12400.0,39.2607,39.2859,39.2607,39.2859,12400.0
2011-07-08 13:10:00,62.48,62.48,62.43,62.43,52600.0,39.2796,39.2796,39.2481,39.2481,52600.0
2011-07-08 13:15:00,62.43,62.43,62.41,62.42,17600.0,39.2481,39.2481,39.2356,39.2419,17600.0
2011-07-08 13:20:00,62.41,62.45,62.41,62.44,12000.0,39.2356,39.2607,39.2356,39.2544,12000.0
2011-07-08 13:25:00,62.44,62.52,62.44,62.52,150600.0,39.2544,39.3047,39.2544,39.3047,150600.0
2011-07-08 13:30:00,62.53,62.57,62.51,62.52,61500.0,39.311,39.3362,39.2984,39.3047,61500.0
2011-07-08 13:35:00,62.53,62.53,62.49,62.51,26600.0,39.311,39.311,39.2859,39.2984,26600.0
2011-07-08 13:40:00,62.51,62.53,62.48,62.48,83400.0,39.2984,39.311,39.2796,39.2796,83400.0
2011-07-08 13:45:00,62.49,62.49,62.42,62.42,36200.0,39.2859,39.2859,39.2419,39.2419,36200.0
2011-07-08 13:50:00,62.42,62.48,62.41,62.47,47800.0,39.2419,39.2796,39.2356,39.2733,47800.0
2011-07-08 13:55:00,62.47,62.48,62.43,62.44,43900.0,39.2733,39.2796,39.2481,39.2544,43900.0
2011-07-08 14:00:00,62.43,62.47,62.43,62.43,23600.0,39.2481,39.2733,39.2481,39.2481,23600.0
2011-07-08 14:05:00,62.44,62.52,62.44,62.51,44300.0,39.2544,39.3047,39.2544,39.2984,44300.0
2011-07-08 14:10:00,62.52,62.53,62.46,62.47,23700.0,39.3047,39.311,39.267,39.2733,23700.0
2011-07-08 14:15:00,62.48,62.48,62.4,62.45,42300.0,39.2796,39.2796,39.2293,39.2607,42300.0
2011-07-08 14:20:00,62.45,62.46,62.41,62.45,33600.0,39.2607,39.267,39.2356,39.2607,33600.0
2011-07-08 14:25:00,62.45,62.46,62.44,62.46,6500.0,39.2607,39.267,39.2544,39.267,6500.0
2011-07-08 14:30:00,62.46,62.53,62.46,62.53,50500.0,39.267,39.311,39.267,39.311,50500.0
2011-07-08 14:35:00,62.52,62.53,62.47,62.52,20300.0,39.3047,39.311,39.2733,39.3047,20300.0
2011-07-08 14:40:00,62.52,62.54,62.48,62.49,27300.0,39.3047,39.3173,39.2796,39.2859,27300.0
2011-07-08 14:45:00,62.49,62.55,62.49,62.54,53800.0,39.2859,39.3236,39.2859,39.3173,53800.0
2011-07-08 14:50:00,62.54,62.57,62.52,62.54,52100.0,39.3173,39.3362,39.3047,39.3173,52100.0
2011-07-08 14:55:00,62.55,62.6,62.55,62.56,63000.0,39.3236,39.355,39.3236,39.3299,63000.0
2011-07-08 15:00:00,62.56,62.64,62.55,62.6,76000.0,39.3299,39.3802,39.3236,39.355,76000.0
2011-07-08 15:05:00,62.6,62.61,62.56,62.59,54300.0,39.355,39.3613,39.3299,39.3487,54300.0
2011-07-08 15:10:00,62.59,62.6,62.56,62.58,23500.0,39.3487,39.355,39.3299,39.3424,23500.0
2011-07-08 15:15:00,62.58,62.58,62.52,62.53,30500.0,39.3424,39.3424,39.3047,39.311,30500.0
2011-07-08 15:20:00,62.53,62.56,62.51,62.55,58800.0,39.311,39.3299,39.2984,39.3236,58800.0
2011-07-08 15:25:00,62.55,62.59,62.55,62.57,57700.0,39.3236,39.3487,39.3236,39.3362,57700.0
2011-07-08 15:30:00,62.56,62.64,62.55,62.62,121500.0,39.3299,39.3802,39.3236,39.3676,121500.0
2011-07-08 15:35:00,62.61,62.67,62.61,62.63,88700.0,39.3613,39.399,39.3613,39.3739,88700.0
2011-07-08 15:40:00,62.62,62.67,62.61,62.65,111700.0,39.3676,39.399,39.3613,39.3864,111700.0
2011-07-08 15:45:00,62.65,62.7,62.63,62.69,221800.0,39.3864,39.4179,39.3739,39.4116,221800.0
2011-07-08 15:50:00,62.69,62.74,62.68,62.73,218900.0,39.4116,39.443,39.4053,39.4367,218900.0
2011-07-08 15:55:00,62.73,62.74,62.69,62.71,325500.0,39.4367,39.443,39.4116,39.4242,325500.0
2011-07-11 09:30:00,61.91,62.06,61.88,62.06,287900.0,38.9212,39.0155,38.9024,39.0155,287900.0
2011-07-11 09:35:00,62.05,62.17,62.05,62.13,246300.0,39.0092,39.0847,39.0092,39.0595,246300.0
2011-07-11 09:40:00,62.13,62.16,62.0,62.06,227800.0,39.0595,39.0784,38.9778,39.0155,227800.0
2011-07-11 09:45:00,62.06,62.09,61.98,62.08,81000.0,39.0155,39.0344,38.9652,39.0281,81000.0
2011-07-11 09:50:00,62.08,62.12,62.02,62.03,113500.0,39.0281,39.0532,38.9904,38.9967,113500.0
2011-07-11 09:55:00,62.04,62.08,61.99,61.99,90100.0,39.003,39.0281,38.9715,38.9715,90100.0
2011-07-11 10:00:00,61.99,62.04,61.95,61.95,221400.0,38.9715,39.003,38.9464,38.9464,221400.0
2011-07-11 10:05:00,61.95,61.98,61.88,61.89,130000.0,38.9464,38.9652,38.9024,38.9087,130000.0
2011-07-11 10:10:00,61.89,61.89,61.82,61.89,91100.0,38.9087,38.9087,38.8646,38.9087,91100.0
2011-07-11 10:15:00,61.89,61.91,61.83,61.88,122200.0,38.9087,38.9212,38.8709,38.9024,122200.0
2011-07-11 10:20:00,61.89,61.91,61.78,61.85,182700.0,38.9087,38.9212,38.8395,38.8835,182700.0
2011-07-11 10:25:00,61.85,61.87,61.73,61.74,174700.0,38.8835,38.8961,38.8081,38.8144,174700.0
2011-07-11 10:30:00,61.74,61.81,61.7,61.74,173400.0,38.8144,38.8584,38.7892,38.8144,173400.0
2011-07-11 10:35:00,61.73,61.74,61.65,61.68,289700.0,38.8081,38.8144,38.7578,38.7766,289700.0
2011-07-11 10:40:00,61.68,61.68,61.61,61.61,109600.0,38.7766,38.7766,38.7326,38.7326,109600.0
2011-07-11 10:45:00,61.61,61.65,61.59,61.63,119900.0,38.7326,38.7578,38.7201,38.7452,119900.0
2011-07-11 10:50:00,61.63,61.65,61.59,61.59,121400.0,38.7452,38.7578,38.7201,38.7201,121400.0
2011-07-11 10:55:00,61.59,61.6,61.51,61.51,184500.0,38.7201,38.7263,38.6698,38.6698,184500.0
2011-07-11 11:00:00,61.52,61.58,61.5,61.53,134600.0,38.676,38.7138,38.6635,38.6823,134600.0
2011-07-11 11:05:00,61.53,61.74,61.53,61.74,82600.0,38.6823,38.8144,38.6823,38.8144,82600.0
2011-07-11 11:10:00,61.73,61.77,61.65,61.67,54700.0,38.8081,38.8332,38.7578,38.7703,54700.0
2011-07-11 11:15:00,61.68,61.72,61.63,61.71,58600.0,38.7766,38.8018,38.7452,38.7955,58600.0
2011-07-11 11:20:00,61.7,61.81,61.7,61.78,62100.0,38.7892,38.8584,38.7892,38.8395,62100.0
2011-07-11 11:25:00,61.79,61.9,61.77,61.89,69600.0,38.8458,38.9149,38.8332,38.9087,69600.0
2011-07-11 11:30:00,61.9,61.91,61.83,61.87,78900.0,38.9149,38.9212,38.8709,38.8961,78900.0
2011-07-11 11:35:00,61.87,61.91,61.86,61.88,51700.0,38.8961,38.9212,38.8898,38.9024,51700.0
2011-07-11 11:40:00,61.89,61.92,61.85,61.88,116600.0,38.9087,38.9275,38.8835,38.9024,116600.0
2011-07-11 11:45:00,61.87,61.96,61.86,61.93,216400.0,38.8961,38.9527,38.8898,38.9338,216400.0
2011-07-11 11:50:00,61.93,62.01,61.92,61.96,32000.0,38.9338,38.9841,38.9275,38.9527,32000.0
2011-07-11 11:55:00,61.96,61.97,61.87,61.87,58300.0,38.9527,38.9589,38.8961,38.8961,58300.0
2011-07-11 12:00:00,61.88,61.89,61.84,61.87,27600.0,38.9024,38.9087,38.8772,38.8961,27600.0
2011-07-11 12:05:00,61.87,61.95,61.87,61.94,71500.0,38.8961,38.9464,38.8961,38.9401,71500.0
2011-07-11 12:10:00,61.94,61.97,61.91,61.93,27000.0,38.9401,38.9589,38.9212,38.9338,27000.0
2011-07-11 12:15:00,61.93,62.01,61.92,62.01,29100.0,38.9338,38.9841,38.9275,38.9841,29100.0
2011-07-11 12:20:00,61.99,62.01,61.92,61.92,24900.0,38.9715,38.9841,38.9275,38.9275,24900.0
2011-07-11 12:25:00,61.92,61.99,61.92,61.96,31900.0,38.9275,38.9715,38.9275,38.9527,31900.0
2011-07-11 12:30:00,61.96,61.98,61.93,61.97,22400.0,38.9527,38.9652,38.9338,38.9589,22400.0
2011-07-11 12:35:00,61.97,62.0,61.94,61.97,32800.0,38.9589,38.9778,38.9401,38.9589,32800.0
2011-07-11 12:40:00,61.98,61.99,61.96,61.96,21100.0,38.9652,38.9715,38.9527,38.9527,21100.0
2011-07-11 12:45:00,61.97,61.97,61.85,61.85,33900.0,38.9589,38.9589,38.8835,38.8835,33900.0
2011-07-11 12:50:00,61.86,61.88,61.84,61.87,21000.0,38.8898,38.9024,38.8772,38.8961,21000.0
2011-07-11 12:55:00,61.88,61.88,61.84,61.87,10500.0,38.9024,38.9024,38.8772,38.8961,10500.0
2011-07-11 13:00:00,61.87,61.9,61.86,61.88,18300.0,38.8961,38.9149,38.8898,38.9024,18300.0
2011-07-11 13:05:00,61.89,61.89,61.83,61.84,27700.0,38.9087,38.9087,38.8709,38.8772,27700.0
2011-07-11 13:10:00,61.84,61.84,61.79,61.81,14000.0,38.8772,38.8772,38.8458,38.8584,14000.0
2011-07-11 13:15:00,61.8,61.8,61.7,61.71,78100.0,38.8521,38.8521,38.7892,38.7955,78100.0
2011-07-11 13:20:00,61.71,61.76,61.68,61.74,32500.0,38.7955,38.8269,38.7766,38.8144,32500.0
2011-07-11 13:25:00,61.74,61.76,61.71,61.72,28700.0,38.8144,38.8269,38.7955,38.8018,28700.0
2011-07-11 13:30:00,61.73,61.81,61.73,61.77,44500.0,38.8081,38.8584,38.8081,38.8332,44500.0
2011-07-11 13:35:00,61.78,61.79,61.76,61.78,25400.0,38.8395,38.8458,38.8269,38.8395,25400.0
2011-07-11 13:40:00,61.79,61.79,61.72,61.76,33200.0,38.8458,38.8458,38.8018,38.8269,33200.0
2011-07-11 13:45:00,61.76,61.77,61.73,61.77,31200.0,38.8269,38.8332,38.8081,38.8332,31200.0
2011-07-11 13:50:00,61.76,61.78,61.73,61.77,34300.0,38.8269,38.8395,38.8081,38.8332,34300.0
2011-07-11 13:55:00,61.77,61.78,61.76,61.78,21000.0,38.8332,38.8395,38.8269,38.8395,21000.0
2011-07-11 14:00:00,61.78,61.86,61.77,61.81,100200.0,38.8395,38.8898,38.8332,38.8584,100200.0
2011-07-11 14:05:00,61.81,61.82,61.75,61.79,79900.0,38.8584,38.8646,38.8206,38.8458,79900.0
2011-07-11 14:10:00,61.8,61.8,61.74,61.74,75000.0,38.8521,38.8521,38.8144,38.8144,75000.0
2011-07-11 14:15:00,61.74,61.74,61.69,61.69,44300.0,38.8144,38.8144,38.7829,38.7829,44300.0
2011-07-11 14:20:00,61.69,61.75,61.69,61.69,31200.0,38.7829,38.8206,38.7829,38.7829,31200.0
2011-07-11 14:25:00,61.69,61.73,61.68,61.7,31900.0,38.7829,38.8081,38.7766,38.7892,31900.0
2011-07-11 14:30:00,61.69,61.69,61.63,61.68,64300.0,38.7829,38.7829,38.7452,38.7766,64300.0
2011-07-11 14:35:00,61.68,61.79,61.68,61.79,56500.0,38.7766,38.8458,38.7766,38.8458,56500.0
2011-07-11 14:40:00,61.79,61.79,61.71,61.74,70200.0,38.8458,38.8458,38.7955,38.8144,70200.0
2011-07-11 14:45:00,61.74,61.74,61.68,61.69,100000.0,38.8144,38.8144,38.7766,38.7829,100000.0
2011-07-11 14:50:00,61.69,61.71,61.64,61.68,115200.0,38.7829,38.7955,38.7515,38.7766,115200.0
2011-07-11 14:55:00,61.67,61.7,61.64,61.66,134900.0,38.7703,38.7892,38.7515,38.7641,134900.0
2011-07-11 15:00:00,61.66,61.76,61.66,61.71,139400.0,38.7641,38.8269,38.7641,38.7955,139400.0
2011-07-11 15:05:00,61.71,61.71,61.64,61.66,74400.0,38.7955,38.7955,38.7515,38.7641,74400.0
2011-07-11 15:10:00,61.65,61.7,61.65,61.7,58300.0,38.7578,38.7892,38.7578,38.7892,58300.0
2011-07-11 15:15:00,61.69,61.72,61.66,61.67,46000.0,38.7829,38.8018,38.7641,38.7703,46000.0
2011-07-11 15:20:00,61.67,61.69,61.64,61.66,153900.0,38.7703,38.7829,38.7515,38.7641,153900.0
2011-07-11 15:25:00,61.66,61.73,61.63,61.73,86000.0,38.7641,38.8081,38.7452,38.8081,86000.0
2011-07-11 15:30:00,61.73,61.75,61.7,61.71,117600.0,38.8081,38.8206,38.7892,38.7955,117600.0
2011-07-11 15:35:00,61.71,61.73,61.6,61.64,145700.0,38.7955,38.8081,38.7263,38.7515,145700.0
2011-07-11 15:40:00,61.64,61.67,61.58,61.59,113100.0,38.7515,38.7703,38.7138,38.7201,113100.0
2011-07-11 15:45:00,61.59,61.61,61.48,61.5,258700.0,38.7201,38.7326,38.6509,38.6635,258700.0
2011-07-11 15:50:00,61.51,61.55,61.47,61.53,342200.0,38.6698,38.6949,38.6446,38.6823,342200.0
2011-07-11 15:55:00,61.53,61.61,61.51,61.54,1094300.0,38.6823,38.7326,38.6698,38.6886,1094300.0
2011-07-12 09:30:00,61.31,61.54,61.26,61.46,401500.0,38.544,38.6886,38.5126,38.6383,401500.0
2011-07-12 09:35:00,61.46,61.78,61.46,61.77,424700.0,38.6383,38.8395,38.6383,38.8332,424700.0
2011-07-12 09:40:00,61.76,62.08,61.76,62.06,567300.0,38.8269,39.0281,38.8269,39.0155,567300.0
2011-07-12 09:45:00,62.07,62.08,61.97,62.04,616900.0,39.0218,39.0281,38.9589,39.003,616900.0
2011-07-12 09:50:00,62.03,62.07,61.94,61.95,1042300.0,38.9967,39.0218,38.9401,38.9464,1042300.0
2011-07-12 09:55:00,61.94,62.06,61.93,62.06,487700.0,38.9401,39.0155,38.9338,39.0155,487700.0
2011-07-12 10:00:00,62.06,62.18,61.96,62.18,392200.0,39.0155,39.091,38.9527,39.091,392200.0
2011-07-12 10:05:00,62.17,62.25,62.12,62.17,599500.0,39.0847,39.135,39.0532,39.0847,599500.0
2011-07-12 10:10:00,62.18,62.19,62.1,62.15,369200.0,39.091,39.0973,39.0407,39.0721,369200.0
2011-07-12 10:15:00,62.15,62.21,62.11,62.2,280000.0,39.0721,39.1098,39.047,39.1035,280000.0
2011-07-12 10:20:00,62.2,62.3,62.16,62.19,283300.0,39.1035,39.1664,39.0784,39.0973,283300.0
2011-07-12 10:25:00,62.18,62.21,62.1,62.17,122100.0,39.091,39.1098,39.0407,39.0847,122100.0
2011-07-12 10:30:00,62.17,62.17,62.09,62.17,39400.0,39.0847,39.0847,39.0344,39.0847,39400.0
2011-07-12 10:35:00,62.17,62.19,62.11,62.11,94500.0,39.0847,39.0973,39.047,39.047,94500.0
2011-07-12 10:40:00,62.11,62.2,62.03,62.07,134300.0,39.047,39.1035,38.9967,39.0218,134300.0
2011-07-12 10:45:00,62.07,62.16,62.06,62.14,115000.0,39.0218,39.0784,39.0155,39.0658,115000.0
2011-07-12 10:50:00,62.15,62.24,62.13,62.24,165700.0,39.0721,39.1287,39.0595,39.1287,165700.0
2011-07-12 10:55:00,62.24,62.27,62.14,62.24,189900.0,39.1287,39.1476,39.0658,39.1287,189900.0
2011-07-12 11:00:00,62.24,62.31,62.2,62.28,120300.0,39.1287,39.1727,39.1035,39.1538,120300.0
2011-07-12 11:05:00,62.28,62.3,62.2,62.27,113000.0,39.1538,39.1664,39.1035,39.1476,113000.0
2011-07-12 11:10:00,62.26,62.32,62.23,62.32,163300.0,39.1413,39.179,39.1224,39.179,163300.0
2011-07-12 11:15:00,62.33,62.34,62.28,62.32,144900.0,39.1853,39.1916,39.1538,39.179,144900.0
2011-07-12 11:20:00,62.31,62.47,62.31,62.47,125700.0,39.1727,39.2733,39.1727,39.2733,125700.0
2011-07-12 11:25:00,62.47,62.49,62.43,62.45,70300.0,39.2733,39.2859,39.2481,39.2607,70300.0
2011-07-12 11:30:00,62.44,62.45,62.4,62.42,30000.0,39.2544,39.2607,39.2293,39.2419,30000.0
2011-07-12 11:35:00,62.42,62.42,62.36,62.37,65700.0,39.2419,39.2419,39.2041,39.2104,65700.0
2011-07-12 11:40:00,62.36,62.49,62.36,62.49,57200.0,39.2041,39.2859,39.2041,39.2859,57200.0
2011-07-12 11:45:00,62.49,62.52,62.42,62.42,100300.0,39.2859,39.3047,39.2419,39.2419,100300.0
2011-07-12 11:50:00,62.42,62.44,62.39,62.39,53000.0,39.2419,39.2544,39.223,39.223,53000.0
2011-07-12 11:55:00,62.4,62.43,62.38,62.41,124400.0,39.2293,39.2481,39.2167,39.2356,124400.0
2011-07-12 12:00:00,62.4,62.43,62.34,62.35,70700.0,39.2293,39.2481,39.1916,39.1978,70700.0
2011-07-12 12:05:00,62.36,62.45,62.34,62.42,48400.0,39.2041,39.2607,39.1916,39.2419,48400.0
2011-07-12 12:10:00,62.43,62.43,62.33,62.33,51700.0,39.2481,39.2481,39.1853,39.1853,51700.0
2011-07-12 12:15:00,62.33,62.33,62.28,62.3,82100.0,39.1853,39.1853,39.1538,39.1664,82100.0
2011-07-12 12:20:00,62.3,62.34,62.3,62.31,24100.0,39.1664,39.1916,39.1664,39.1727,24100.0
2011-07-12 12:25:00,62.3,62.3,62.17,62.17,37200.0,39.1664,39.1664,39.0847,39.0847,37200.0
2011-07-12 12:30:00,62.18,62.19,62.15,62.15,37000.0,39.091,39.0973,39.0721,39.0721,37000.0
2011-07-12 12:35:00,62.14,62.15,62.04,62.06,51500.0,39.0658,39.0721,39.003,39.0155,51500.0
2011-07-12 12:40:00,62.06,62.06,62.02,62.04,71200.0,39.0155,39.0155,38.9904,39.003,71200.0
2011-07-12 12:45:00,62.03,62.09,62.02,62.08,76900.0,38.9967,39.0344,38.9904,39.0281,76900.0
2011-07-12 12:50:00,62.08,62.08,62.05,62.06,44400.0,39.0281,39.0281,39.0092,39.0155,44400.0
2011-07-12 12:55:00,62.07,62.14,62.07,62.14,53200.0,39.0218,39.0658,39.0218,39.0658,53200.0
2011-07-12 13:00:00,62.15,62.16,62.13,62.15,25700.0,39.0721,39.0784,39.0595,39.0721,25700.0
2011-07-12 13:05:00,62.15,62.23,62.15,62.23,95800.0,39.0721,39.1224,39.0721,39.1224,95800.0
2011-07-12 13:10:00,62.23,62.24,62.15,62.15,56600.0,39.1224,39.1287,39.0721,39.0721,56600.0
2011-07-12 13:15:00,62.15,62.15,62.01,62.04,77500.0,39.0721,39.0721,38.9841,39.003,77500.0
2011-07-12 13:20:00,62.05,62.09,62.04,62.08,59400.0,39.0092,39.0344,39.003,39.0281,59400.0
2011-07-12 13:25:00,62.09,62.09,61.9,61.91,117100.0,39.0344,39.0344,38.9149,38.9212,117100.0
2011-07-12 13:30:00,61.91,61.95,61.89,61.93,80200.0,38.9212,38.9464,38.9087,38.9338,80200.0
2011-07-12 13:35:00,61.93,61.95,61.91,61.93,71800.0,38.9338,38.9464,38.9212,38.9338,71800.0
2011-07-12 13:40:00,61.93,61.94,61.89,61.91,44800.0,38.9338,38.9401,38.9087,38.9212,44800.0
2011-07-12 13:45:00,61.9,61.96,61.9,61.95,49600.0,38.9149,38.9527,38.9149,38.9464,49600.0
2011-07-12 13:50:00,61.95,61.96,61.9,61.9,37400.0,38.9464,38.9527,38.9149,38.9149,37400.0
2011-07-12 13:55:00,61.91,61.92,61.9,61.91,12900.0,38.9212,38.9275,38.9149,38.9212,12900.0
2011-07-12 14:00:00,61.92,62.02,61.9,61.97,61200.0,38.9275,38.9904,38.9149,38.9589,61200.0
2011-07-12 14:05:00,61.96,62.1,61.96,62.05,36600.0,38.9527,39.0407,38.9527,39.0092,36600.0
2011-07-12 14:10:00,62.06,62.24,62.05,62.13,175300.0,39.0155,39.1287,39.0092,39.0595,175300.0
2011-07-12 14:15:00,62.14,62.24,62.14,62.22,103400.0,39.0658,39.1287,39.0658,39.1161,103400.0
2011-07-12 14:20:00,62.22,62.28,62.18,62.2,58200.0,39.1161,39.1538,39.091,39.1035,58200.0
2011-07-12 14:25:00,62.18,62.19,62.07,62.1,202600.0,39.091,39.0973,39.0218,39.0407,202600.0
2011-07-12 14:30:00,62.11,62.14,61.99,62.03,142800.0,39.047,39.0658,38.9715,38.9967,142800.0
2011-07-12 14:35:00,62.03,62.03,61.97,61.99,82600.0,38.9967,38.9967,38.9589,38.9715,82600.0
2011-07-12 14:40:00,62.0,62.01,61.94,61.97,119400.0,38.9778,38.9841,38.9401,38.9589,119400.0
2011-07-12 14:45:00,61.96,61.98,61.93,61.97,119200.0,38.9527,38.9652,38.9338,38.9589,119200.0
2011-07-12 14:50:00,61.98,61.98,61.89,61.92,187500.0,38.9652,38.9652,38.9087,38.9275,187500.0
2011-07-12 14:55:00,61.91,61.91,61.85,61.86,105800.0,38.9212,38.9212,38.8835,38.8898,105800.0
2011-07-12 15:00:00,61.85,61.95,61.85,61.91,110900.0,38.8835,38.9464,38.8835,38.9212,110900.0
2011-07-12 15:05:00,61.91,61.94,61.88,61.89,258800.0,38.9212,38.9401,38.9024,38.9087,258800.0
2011-07-12 15:10:00,61.89,61.93,61.82,61.82,231800.0,38.9087,38.9338,38.8646,38.8646,231800.0
2011-07-12 15:15:00,61.82,61.9,61.81,61.9,235000.0,38.8646,38.9149,38.8584,38.9149,235000.0
2011-07-12 15:20:00,61.9,61.94,61.84,61.89,164600.0,38.9149,38.9401,38.8772,38.9087,164600.0
2011-07-12 15:25:00,61.89,61.89,61.75,61.79,276200.0,38.9087,38.9087,38.8206,38.8458,276200.0
2011-07-12 15:30:00,61.79,61.83,61.78,61.82,83900.0,38.8458,38.8709,38.8395,38.8646,83900.0
2011-07-12 15:35:00,61.81,61.86,61.76,61.86,94600.0,38.8584,38.8898,38.8269,38.8898,94600.0
2011-07-12 15:40:00,61.86,61.86,61.73,61.73,117500.0,38.8898,38.8898,38.8081,38.8081,117500.0
2011-07-12 15:45:00,61.73,61.77,61.63,61.64,378100.0,38.8081,38.8332,38.7452,38.7515,378100.0
2011-07-12 15:50:00,61.64,61.72,61.63,61.69,377600.0,38.7515,38.8018,38.7452,38.7829,377600.0
2011-07-12 15:55:00,61.68,61.73,61.67,61.72,442700.0,38.7766,38.8081,38.7703,38.8018,442700.0
2011-07-13 09:30:00,61.99,62.02,61.55,61.56,415200.0,38.9715,38.9904,38.6949,38.7012,415200.0
2011-07-13 09:35:00,61.56,61.64,61.52,61.58,352600.0,38.7012,38.7515,38.676,38.7138,352600.0
2011-07-13 09:40:00,61.58,61.71,61.56,61.62,181600.0,38.7138,38.7955,38.7012,38.7389,181600.0
2011-07-13 09:45:00,61.63,61.79,61.62,61.74,237800.0,38.7452,38.8458,38.7389,38.8144,237800.0
2011-07-13 09:50:00,61.73,61.74,61.64,61.69,290300.0,38.8081,38.8144,38.7515,38.7829,290300.0
2011-07-13 09:55:00,61.69,61.73,61.63,61.69,207800.0,38.7829,38.8081,38.7452,38.7829,207800.0
2011-07-13 10:00:00,61.69,61.91,61.69,61.85,330800.0,38.7829,38.9212,38.7829,38.8835,330800.0
2011-07-13 10:05:00,61.86,61.93,61.65,61.66,256900.0,38.8898,38.9338,38.7578,38.7641,256900.0
2011-07-13 10:10:00,61.65,61.76,61.55,61.71,259400.0,38.7578,38.8269,38.6949,38.7955,259400.0
2011-07-13 10:15:00,61.72,61.91,61.72,61.9,232000.0,38.8018,38.9212,38.8018,38.9149,232000.0
2011-07-13 10:20:00,61.91,61.94,61.84,61.9,227600.0,38.9212,38.9401,38.8772,38.9149,227600.0
2011-07-13 10:25:00,61.9,61.91,61.8,61.87,197300.0,38.9149,38.9212,38.8521,38.8961,197300.0
2011-07-13 10:30:00,61.88,62.01,61.88,61.93,330600.0,38.9024,38.9841,38.9024,38.9338,330600.0
2011-07-13 10:35:00,61.93,61.96,61.86,61.88,133100.0,38.9338,38.9527,38.8898,38.9024,133100.0
2011-07-13 10:40:00,61.87,61.91,61.85,61.88,35200.0,38.8961,38.9212,38.8835,38.9024,35200.0
2011-07-13 10:45:00,61.87,61.91,61.83,61.84,59300.0,38.8961,38.9212,38.8709,38.8772,59300.0
2011-07-13 10:50:00,61.84,61.87,61.8,61.86,49000.0,38.8772,38.8961,38.8521,38.8898,49000.0
2011-07-13 10:55:00,61.85,61.9,61.82,61.83,52400.0,38.8835,38.9149,38.8646,38.8709,52400.0
2011-07-13 11:00:00,61.82,61.84,61.74,61.78,71700.0,38.8646,38.8772,38.8144,38.8395,71700.0
2011-07-13 11:05:00,61.78,61.83,61.75,61.77,50000.0,38.8395,38.8709,38.8206,38.8332,50000.0
2011-07-13 11:10:00,61.77,61.8,61.7,61.73,74500.0,38.8332,38.8521,38.7892,38.8081,74500.0
2011-07-13 11:15:00,61.73,61.78,61.7,61.76,85400.0,38.8081,38.8395,38.7892,38.8269,85400.0
2011-07-13 11:20:00,61.77,61.78,61.75,61.76,30200.0,38.8332,38.8395,38.8206,38.8269,30200.0
2011-07-13 11:25:00,61.77,61.8,61.75,61.79,49500.0,38.8332,38.8521,38.8206,38.8458,49500.0
2011-07-13 11:30:00,61.78,61.8,61.74,61.79,82800.0,38.8395,38.8521,38.8144,38.8458,82800.0
2011-07-13 11:35:00,61.79,61.81,61.75,61.75,51800.0,38.8458,38.8584,38.8206,38.8206,51800.0
2011-07-13 11:40:00,61.74,61.77,61.57,61.59,162000.0,38.8144,38.8332,38.7075,38.7201,162000.0
2011-07-13 11:45:00,61.59,61.66,61.55,61.55,157300.0,38.7201,38.7641,38.6949,38.6949,157300.0
2011-07-13 11:50:00,61.55,61.64,61.54,61.6,106700.0,38.6949,38.7515,38.6886,38.7263,106700.0
2011-07-13 11:55:00,61.61,61.69,61.6,61.65,110000.0,38.7326,38.7829,38.7263,38.7578,110000.0
2011-07-13 12:00:00,61.65,61.71,61.65,61.7,39800.0,38.7578,38.7955,38.7578,38.7892,39800.0
2011-07-13 12:05:00,61.7,61.76,61.69,61.74,80700.0,38.7892,38.8269,38.7829,38.8144,80700.0
2011-07-13 12:10:00,61.75,61.85,61.75,61.85,101100.0,38.8206,38.8835,38.8206,38.8835,101100.0
2011-07-13 12:15:00,61.83,61.85,61.81,61.83,50700.0,38.8709,38.8835,38.8584,38.8709,50700.0
2011-07-13 12:20:00,61.83,61.83,61.81,61.83,36900.0,38.8709,38.8709,38.8584,38.8709,36900.0
2011-07-13 12:25:00,61.83,61.83,61.81,61.82,68500.0,38.8709,38.8709,38.8584,38.8646,68500.0
2011-07-13 12:30:00,61.83,61.86,61.81,61.84,157800.0,38.8709,38.8898,38.8584,38.8772,157800.0
2011-07-13 12:35:00,61.85,61.86,61.83,61.86,111500.0,38.8835,38.8898,38.8709,38.8898,111500.0
2011-07-13 12:40:00,61.86,61.87,61.83,61.84,97800.0,38.8898,38.8961,38.8709,38.8772,97800.0
2011-07-13 12:45:00,61.84,61.92,61.81,61.89,228300.0,38.8772,38.9275,38.8584,38.9087,228300.0
2011-07-13 12:50:00,61.89,61.9,61.85,61.87,134600.0,38.9087,38.9149,38.8835,38.8961,134600.0
2011-07-13 12:55:00,61.88,61.88,61.85,61.86,151800.0,38.9024,38.9024,38.8835,38.8898,151800.0
2011-07-13 13:00:00,61.86,61.86,61.83,61.83,297100.0,38.8898,38.8898,38.8709,38.8709,297100.0
2011-07-13 13:05:00,61.83,61.84,61.75,61.77,190100.0,38.8709,38.8772,38.8206,38.8332,190100.0
2011-07-13 13:10:00,61.78,61.78,61.73,61.74,68800.0,38.8395,38.8395,38.8081,38.8144,68800.0
2011-07-13 13:15:00,61.74,61.74,61.67,61.7,128600.0,38.8144,38.8144,38.7703,38.7892,128600.0
2011-07-13 13:20:00,61.71,61.76,61.69,61.76,52600.0,38.7955,38.8269,38.7829,38.8269,52600.0
2011-07-13 13:25:00,61.75,61.75,61.68,61.71,13000.0,38.8206,38.8206,38.7766,38.7955,13000.0
2011-07-13 13:30:00,61.72,61.73,61.69,61.72,26900.0,38.8018,38.8081,38.7829,38.8018,26900.0
2011-07-13 13:35:00,61.72,61.77,61.72,61.76,43900.0,38.8018,38.8332,38.8018,38.8269,43900.0
2011-07-13 13:40:00,61.76,61.76,61.71,61.73,14900.0,38.8269,38.8269,38.7955,38.8081,14900.0
2011-07-13 13:45:00,61.73,61.74,61.66,61.66,24900.0,38.8081,38.8144,38.7641,38.7641,24900.0
2011-07-13 13:50:00,61.67,61.68,61.57,61.59,43400.0,38.7703,38.7766,38.7075,38.7201,43400.0
2011-07-13 13:55:00,61.59,61.61,61.55,61.58,58900.0,38.7201,38.7326,38.6949,38.7138,58900.0
2011-07-13 14:00:00,61.57,61.63,61.54,61.63,82600.0,38.7075,38.7452,38.6886,38.7452,82600.0
2011-07-13 14:05:00,61.62,61.64,61.59,61.61,61600.0,38.7389,38.7515,38.7201,38.7326,61600.0
2011-07-13 14:10:00,61.6,61.61,61.52,61.52,49800.0,38.7263,38.7326,38.676,38.676,49800.0
2011-07-13 14:15:00,61.53,61.59,61.52,61.52,94900.0,38.6823,38.7201,38.676,38.676,94900.0
2011-07-13 14:20:00,61.53,61.54,61.44,61.45,81400.0,38.6823,38.6886,38.6258,38.632,81400.0
2011-07-13 14:25:00,61.44,61.54,61.42,61.54,189900.0,38.6258,38.6886,38.6132,38.6886,189900.0
2011-07-13 14:30:00,61.54,61.58,61.53,61.54,80300.0,38.6886,38.7138,38.6823,38.6886,80300.0
2011-07-13 14:35:00,61.54,61.59,61.5,61.56,164800.0,38.6886,38.7201,38.6635,38.7012,164800.0
2011-07-13 14:40:00,61.56,61.56,61.51,61.54,86500.0,38.7012,38.7012,38.6698,38.6886,86500.0
2011-07-13 14:45:00,61.54,61.58,61.52,61.54,31800.0,38.6886,38.7138,38.676,38.6886,31800.0
2011-07-13 14:50:00,61.55,61.58,61.55,61.57,24900.0,38.6949,38.7138,38.6949,38.7075,24900.0
2011-07-13 14:55:00,61.57,61.58,61.48,61.5,91900.0,38.7075,38.7138,38.6509,38.6635,91900.0
2011-07-13 15:00:00,61.5,61.55,61.46,61.48,50200.0,38.6635,38.6949,38.6383,38.6509,50200.0
2011-07-13 15:05:00,61.49,61.5,61.4,61.43,87500.0,38.6572,38.6635,38.6006,38.6195,87500.0
2011-07-13 15:10:00,61.43,61.44,61.3,61.31,136200.0,38.6195,38.6258,38.5377,38.544,136200.0
2011-07-13 15:15:00,61.31,61.38,61.25,61.26,174500.0,38.544,38.588,38.5063,38.5126,174500.0
2011-07-13 15:20:00,61.26,61.26,61.19,61.21,212000.0,38.5126,38.5126,38.4686,38.4812,212000.0
2011-07-13 15:25:00,61.21,61.32,61.2,61.29,211600.0,38.4812,38.5503,38.4749,38.5314,211600.0
2011-07-13 15:30:00,61.29,61.3,61.25,61.28,88500.0,38.5314,38.5377,38.5063,38.5252,88500.0
2011-07-13 15:35:00,61.27,61.44,61.27,61.32,510100.0,38.5189,38.6258,38.5189,38.5503,510100.0
2011-07-13 15:40:00,61.32,61.33,61.21,61.27,141600.0,38.5503,38.5566,38.4812,38.5189,141600.0
2011-07-13 15:45:00,61.26,61.26,61.18,61.23,391800.0,38.5126,38.5126,38.4623,38.4937,391800.0
2011-07-13 15:50:00,61.23,61.27,61.21,61.25,244600.0,38.4937,38.5189,38.4812,38.5063,244600.0
2011-07-13 15:55:00,61.25,61.25,61.17,61.23,807900.0,38.5063,38.5063,38.456,38.4937,807900.0
2011-07-14 09:30:00,61.37,61.41,61.07,61.15,234200.0,38.5817,38.6069,38.3931,38.4434,234200.0
2011-07-14 09:35:00,61.14,61.18,61.09,61.13,120100.0,38.4371,38.4623,38.4057,38.4309,120100.0
2011-07-14 09:40:00,61.14,61.26,61.14,61.19,232600.0,38.4371,38.5126,38.4371,38.4686,232600.0
2011-07-14 09:45:00,61.18,61.26,61.12,61.26,161800.0,38.4623,38.5126,38.4246,38.5126,161800.0
2011-07-14 09:50:00,61.26,61.32,61.25,61.3,139300.0,38.5126,38.5503,38.5063,38.5377,139300.0
2011-07-14 09:55:00,61.31,61.36,61.25,61.27,61700.0,38.544,38.5755,38.5063,38.5189,61700.0
2011-07-14 10:00:00,61.28,61.33,61.2,61.23,172000.0,38.5252,38.5566,38.4749,38.4937,172000.0
2011-07-14 10:05:00,61.23,61.35,61.2,61.32,63600.0,38.4937,38.5692,38.4749,38.5503,63600.0
2011-07-14 10:10:00,61.32,61.36,61.16,61.21,145600.0,38.5503,38.5755,38.4497,38.4812,145600.0
2011-07-14 10:15:00,61.22,61.3,61.21,61.27,199300.0,38.4874,38.5377,38.4812,38.5189,199300.0
2011-07-14 10:20:00,61.27,61.34,61.22,61.22,151300.0,38.5189,38.5629,38.4874,38.4874,151300.0
2011-07-14 10:25:00,61.23,61.33,61.21,61.21,253300.0,38.4937,38.5566,38.4812,38.4812,253300.0
2011-07-14 10:30:00,61.22,61.26,61.12,61.14,172200.0,38.4874,38.5126,38.4246,38.4371,172200.0
2011-07-14 10:35:00,61.13,61.15,61.02,61.03,191600.0,38.4309,38.4434,38.3617,38.368,191600.0
2011-07-14 10:40:00,61.03,61.04,60.92,60.93,83300.0,38.368,38.3743,38.2988,38.3051,83300.0
2011-07-14 10:45:00,60.93,60.97,60.91,60.94,84600.0,38.3051,38.3303,38.2926,38.3114,84600.0
2011-07-14 10:50:00,60.93,60.96,60.89,60.92,90000.0,38.3051,38.324,38.28,38.2988,90000.0
2011-07-14 10:55:00,60.91,60.93,60.83,60.87,64000.0,38.2926,38.3051,38.2423,38.2674,64000.0
2011-07-14 11:00:00,60.86,60.94,60.85,60.92,207500.0,38.2611,38.3114,38.2548,38.2988,207500.0
2011-07-14 11:05:00,60.92,60.94,60.88,60.9,122200.0,38.2988,38.3114,38.2737,38.2863,122200.0
2011-07-14 11:10:00,60.89,60.93,60.86,60.89,203500.0,38.28,38.3051,38.2611,38.28,203500.0
2011-07-14 11:15:00,60.88,60.94,60.85,60.93,104400.0,38.2737,38.3114,38.2548,38.3051,104400.0
2011-07-14 11:20:00,60.93,60.93,60.86,60.89,56400.0,38.3051,38.3051,38.2611,38.28,56400.0
2011-07-14 11:25:00,60.89,60.93,60.87,60.92,43400.0,38.28,38.3051,38.2674,38.2988,43400.0
2011-07-14 11:30:00,60.92,60.92,60.82,60.84,70700.0,38.2988,38.2988,38.236,38.2485,70700.0
2011-07-14 11:35:00,60.84,60.86,60.77,60.77,113700.0,38.2485,38.2611,38.2045,38.2045,113700.0
2011-07-14 11:40:00,60.77,60.91,60.76,60.91,113600.0,38.2045,38.2926,38.1983,38.2926,113600.0
2011-07-14 11:45:00,60.91,60.92,60.88,60.91,87600.0,38.2926,38.2988,38.2737,38.2926,87600.0
2011-07-14 11:50:00,60.91,60.91,60.85,60.85,27800.0,38.2926,38.2926,38.2548,38.2548,27800.0
2011-07-14 11:55:00,60.85,60.89,60.83,60.83,134900.0,38.2548,38.28,38.2423,38.2423,134900.0
2011-07-14 12:00:00,60.83,60.83,60.75,60.76,26800.0,38.2423,38.2423,38.192,38.1983,26800.0
2011-07-14 12:05:00,60.77,60.82,60.73,60.74,40100.0,38.2045,38.236,38.1794,38.1857,40100.0
2011-07-14 12:10:00,60.75,60.77,60.72,60.77,29900.0,38.192,38.2045,38.1731,38.2045,29900.0
2011-07-14 12:15:00,60.77,60.77,60.61,60.62,84700.0,38.2045,38.2045,38.104,38.1102,84700.0
2011-07-14 12:20:00,60.61,60.64,60.59,60.61,77800.0,38.104,38.1228,38.0914,38.104,77800.0
2011-07-14 12:25:00,60.6,60.71,60.58,60.71,68000.0,38.0977,38.1668,38.0851,38.1668,68000.0
2011-07-14 12:30:00,60.7,60.78,60.68,60.76,64300.0,38.1605,38.2108,38.148,38.1983,64300.0
2011-07-14 12:35:00,60.75,60.77,60.73,60.75,21100.0,38.192,38.2045,38.1794,38.192,21100.0
2011-07-14 12:40:00,60.76,60.79,60.75,60.75,18100.0,38.1983,38.2171,38.192,38.192,18100.0
2011-07-14 12:45:00,60.75,60.75,60.67,60.67,59800.0,38.192,38.192,38.1417,38.1417,59800.0
2011-07-14 12:50:00,60.67,60.67,60.58,60.58,108700.0,38.1417,38.1417,38.0851,38.0851,108700.0
2011-07-14 12:55:00,60.58,60.59,60.56,60.57,198200.0,38.0851,38.0914,38.0725,38.0788,198200.0
2011-07-14 13:00:00,60.56,60.62,60.54,60.55,122400.0,38.0725,38.1102,38.0599,38.0662,122400.0
2011-07-14 13:05:00,60.55,60.61,60.53,60.59,84100.0,38.0662,38.104,38.0537,38.0914,84100.0
2011-07-14 13:10:00,60.58,60.59,60.5,60.5,163400.0,38.0851,38.0914,38.0348,38.0348,163400.0
2011-07-14 13:15:00,60.5,60.52,60.38,60.41,141400.0,38.0348,38.0474,37.9594,37.9782,141400.0
2011-07-14 13:20:00,60.41,60.49,60.35,60.48,273900.0,37.9782,38.0285,37.9405,38.0222,273900.0
2011-07-14 13:25:00,60.47,60.6,60.42,60.6,275600.0,38.0159,38.0977,37.9845,38.0977,275600.0
2011-07-14 13:30:00,60.61,60.92,60.56,60.81,698800.0,38.104,38.2988,38.0725,38.2297,698800.0
2011-07-14 13:35:00,60.81,60.84,60.67,60.67,141800.0,38.2297,38.2485,38.1417,38.1417,141800.0
2011-07-14 13:40:00,60.68,60.8,60.65,60.73,74800.0,38.148,38.2234,38.1291,38.1794,74800.0
2011-07-14 13:45:00,60.73,60.74,60.57,60.64,64900.0,38.1794,38.1857,38.0788,38.1228,64900.0
2011-07-14 13:50:00,60.63,60.64,60.51,60.58,97800.0,38.1165,38.1228,38.0411,38.0851,97800.0
2011-07-14 13:55:00,60.57,60.74,60.55,60.73,224000.0,38.0788,38.1857,38.0662,38.1794,224000.0
2011-07-14 14:00:00,60.73,60.77,60.67,60.68,77400.0,38.1794,38.2045,38.1417,38.148,77400.0
2011-07-14 14:05:00,60.68,60.68,60.61,60.67,85800.0,38.148,38.148,38.104,38.1417,85800.0
2011-07-14 14:10:00,60.67,60.82,60.65,60.8,113600.0,38.1417,38.236,38.1291,38.2234,113600.0
2011-07-14 14:15:00,60.79,60.84,60.7,60.7,122100.0,38.2171,38.2485,38.1605,38.1605,122100.0
2011-07-14 14:20:00,60.71,60.74,60.62,60.62,105000.0,38.1668,38.1857,38.1102,38.1102,105000.0
2011-07-14 14:25:00,60.63,60.64,60.55,60.63,99200.0,38.1165,38.1228,38.0662,38.1165,99200.0
2011-07-14 14:30:00,60.63,60.69,60.6,60.66,63800.0,38.1165,38.1542,38.0977,38.1354,63800.0
2011-07-14 14:35:00,60.67,60.67,60.56,60.6,75700.0,38.1417,38.1417,38.0725,38.0977,75700.0
2011-07-14 14:40:00,60.6,60.66,60.6,60.64,24900.0,38.0977,38.1354,38.0977,38.1228,24900.0
2011-07-14 14:45:00,60.64,60.64,60.57,60.57,79300.0,38.1228,38.1228,38.0788,38.0788,79300.0
2011-07-14 14:50:00,60.56,60.6,60.53,60.54,66600.0,38.0725,38.0977,38.0537,38.0599,66600.0
2011-07-14 14:55:00,60.54,60.62,60.52,60.61,50200.0,38.0599,38.1102,38.0474,38.104,50200.0
2011-07-14 15:00:00,60.6,60.63,60.57,60.57,79300.0,38.0977,38.1165,38.0788,38.0788,79300.0
2011-07-14 15:05:00,60.58,60.59,60.43,60.47,149800.0,38.0851,38.0914,37.9908,38.0159,149800.0
2011-07-14 15:10:00,60.47,60.56,60.43,60.55,101800.0,38.0159,38.0725,37.9908,38.0662,101800.0
2011-07-14 15:15:00,60.55,60.57,60.5,60.57,52100.0,38.0662,38.0788,38.0348,38.0788,52100.0
2011-07-14 15:20:00,60.57,60.63,60.54,60.56,117200.0,38.0788,38.1165,38.0599,38.0725,117200.0
2011-07-14 15:25:00,60.57,60.6,60.53,60.58,100100.0,38.0788,38.0977,38.0537,38.0851,100100.0
2011-07-14 15:30:00,60.57,60.66,60.55,60.62,71000.0,38.0788,38.1354,38.0662,38.1102,71000.0
2011-07-14 15:35:00,60.62,60.71,60.62,60.67,153800.0,38.1102,38.1668,38.1102,38.1417,153800.0
2011-07-14 15:40:00,60.68,60.69,60.59,60.59,114300.0,38.148,38.1542,38.0914,38.0914,114300.0
2011-07-14 15:45:00,60.59,60.62,60.53,60.61,269400.0,38.0914,38.1102,38.0537,38.104,269400.0
2011-07-14 15:50:00,60.61,60.62,60.5,60.55,402000.0,38.104,38.1102,38.0348,38.0662,402000.0
2011-07-14 15:55:00,60.55,60.56,60.5,60.53,309300.0,38.0662,38.0725,38.0348,38.0537,309300.0
2011-07-15 09:30:00,60.71,60.77,60.61,60.62,146300.0,38.1668,38.2045,38.104,38.1102,146300.0
2011-07-15 09:35:00,60.62,60.64,60.41,60.5,111800.0,38.1102,38.1228,37.9782,38.0348,111800.0
2011-07-15 09:40:00,60.48,60.55,60.48,60.54,61900.0,38.0222,38.0662,38.0222,38.0599,61900.0
2011-07-15 09:45:00,60.54,60.73,60.49,60.71,183700.0,38.0599,38.1794,38.0285,38.1668,183700.0
2011-07-15 09:50:00,60.7,60.76,60.58,60.6,215600.0,38.1605,38.1983,38.0851,38.0977,215600.0
2011-07-15 09:55:00,60.58,60.8,60.47,60.79,311800.0,38.0851,38.2234,38.0159,38.2171,311800.0
2011-07-15 10:00:00,60.79,60.92,60.78,60.83,449800.0,38.2171,38.2988,38.2108,38.2423,449800.0
2011-07-15 10:05:00,60.83,60.88,60.69,60.76,244300.0,38.2423,38.2737,38.1542,38.1983,244300.0
2011-07-15 10:10:00,60.76,60.78,60.69,60.77,162000.0,38.1983,38.2108,38.1542,38.2045,162000.0
2011-07-15 10:15:00,60.76,60.76,60.65,60.66,166700.0,38.1983,38.1983,38.1291,38.1354,166700.0
2011-07-15 10:20:00,60.65,60.72,60.54,60.71,186100.0,38.1291,38.1731,38.0599,38.1668,186100.0
2011-07-15 10:25:00,60.71,60.77,60.6,60.77,134400.0,38.1668,38.2045,38.0977,38.2045,134400.0
2011-07-15 10:30:00,60.79,60.82,60.69,60.7,142300.0,38.2171,38.236,38.1542,38.1605,142300.0
2011-07-15 10:35:00,60.7,60.75,60.63,60.64,113300.0,38.1605,38.192,38.1165,38.1228,113300.0
2011-07-15 10:40:00,60.63,60.81,60.61,60.81,138300.0,38.1165,38.2297,38.104,38.2297,138300.0
2011-07-15 10:45:00,60.81,60.87,60.8,60.82,104100.0,38.2297,38.2674,38.2234,38.236,104100.0
2011-07-15 10:50:00,60.82,60.87,60.8,60.84,60400.0,38.236,38.2674,38.2234,38.2485,60400.0
2011-07-15 10:55:00,60.84,60.87,60.79,60.83,86800.0,38.2485,38.2674,38.2171,38.2423,86800.0
2011-07-15 11:00:00,60.84,60.91,60.81,60.89,64100.0,38.2485,38.2926,38.2297,38.28,64100.0
2011-07-15 11:05:00,60.89,60.95,60.87,60.88,74300.0,38.28,38.3177,38.2674,38.2737,74300.0
2011-07-15 11:10:00,60.88,60.97,60.86,60.96,40100.0,38.2737,38.3303,38.2611,38.324,40100.0
2011-07-15 11:15:00,60.95,61.0,60.94,60.96,43600.0,38.3177,38.3491,38.3114,38.324,43600.0
2011-07-15 11:20:00,60.96,61.0,60.92,61.0,29600.0,38.324,38.3491,38.2988,38.3491,29600.0
2011-07-15 11:25:00,60.99,61.01,60.98,61.0,81800.0,38.3428,38.3554,38.3366,38.3491,81800.0
2011-07-15 11:30:00,60.99,61.0,60.94,60.96,36100.0,38.3428,38.3491,38.3114,38.324,36100.0
2011-07-15 11:35:00,60.96,61.02,60.96,60.96,20600.0,38.324,38.3617,38.324,38.324,20600.0
2011-07-15 11:40:00,60.98,60.98,60.89,60.9,102800.0,38.3366,38.3366,38.28,38.2863,102800.0
2011-07-15 11:45:00,60.9,60.95,60.9,60.95,67000.0,38.2863,38.3177,38.2863,38.3177,67000.0
2011-07-15 11:50:00,60.95,61.01,60.95,61.0,91700.0,38.3177,38.3554,38.3177,38.3491,91700.0
2011-07-15 11:55:00,61.0,61.01,60.93,60.94,29000.0,38.3491,38.3554,38.3051,38.3114,29000.0
2011-07-15 12:00:00,60.94,61.09,60.93,61.08,155500.0,38.3114,38.4057,38.3051,38.3994,155500.0
2011-07-15 12:05:00,61.09,61.15,60.98,61.02,105700.0,38.4057,38.4434,38.3366,38.3617,105700.0
2011-07-15 12:10:00,61.02,61.05,61.01,61.04,91300.0,38.3617,38.3806,38.3554,38.3743,91300.0
2011-07-15 12:15:00,61.04,61.04,60.94,60.95,24600.0,38.3743,38.3743,38.3114,38.3177,24600.0
2011-07-15 12:20:00,60.96,61.02,60.95,61.0,39500.0,38.324,38.3617,38.3177,38.3491,39500.0
2011-07-15 12:25:00,61.0,61.08,61.0,61.08,25800.0,38.3491,38.3994,38.3491,38.3994,25800.0
2011-07-15 12:30:00,61.08,61.12,61.04,61.07,31100.0,38.3994,38.4246,38.3743,38.3931,31100.0
2011-07-15 12:35:00,61.07,61.08,61.03,61.04,37100.0,38.3931,38.3994,38.368,38.3743,37100.0
2011-07-15 12:40:00,61.04,61.08,60.97,60.97,40900.0,38.3743,38.3994,38.3303,38.3303,40900.0
2011-07-15 12:45:00,60.97,61.04,60.97,61.04,48600.0,38.3303,38.3743,38.3303,38.3743,48600.0
2011-07-15 12:50:00,61.03,61.06,60.99,61.04,70800.0,38.368,38.3869,38.3428,38.3743,70800.0
2011-07-15 12:55:00,61.03,61.09,61.03,61.05,100500.0,38.368,38.4057,38.368,38.3806,100500.0
2011-07-15 13:00:00,61.04,61.07,61.01,61.05,17800.0,38.3743,38.3931,38.3554,38.3806,17800.0
2011-07-15 13:05:00,61.05,61.08,61.02,61.08,21200.0,38.3806,38.3994,38.3617,38.3994,21200.0
2011-07-15 13:10:00,61.07,61.09,61.01,61.03,18300.0,38.3931,38.4057,38.3554,38.368,18300.0
2011-07-15 13:15:00,61.02,61.04,60.96,60.97,140900.0,38.3617,38.3743,38.324,38.3303,140900.0
2011-07-15 13:20:00,60.96,60.99,60.96,60.99,12600.0,38.324,38.3428,38.324,38.3428,12600.0
2011-07-15 13:25:00,60.98,61.06,60.98,61.05,45300.0,38.3366,38.3869,38.3366,38.3806,45300.0
2011-07-15 13:30:00,61.06,61.08,60.98,61.02,146900.0,38.3869,38.3994,38.3366,38.3617,146900.0
2011-07-15 13:35:00,61.01,61.05,61.0,61.0,23500.0,38.3554,38.3806,38.3491,38.3491,23500.0
2011-07-15 13:40:00,61.01,61.02,60.98,61.0,17400.0,38.3554,38.3617,38.3366,38.3491,17400.0
2011-07-15 13:45:00,61.01,61.04,60.97,60.98,37600.0,38.3554,38.3743,38.3303,38.3366,37600.0
2011-07-15 13:50:00,60.98,61.0,60.94,60.98,25600.0,38.3366,38.3491,38.3114,38.3366,25600.0
2011-07-15 13:55:00,60.97,60.97,60.87,60.92,114200.0,38.3303,38.3303,38.2674,38.2988,114200.0
2011-07-15 14:00:00,60.92,60.94,60.89,60.89,15500.0,38.2988,38.3114,38.28,38.28,15500.0
2011-07-15 14:05:00,60.89,60.91,60.86,60.88,73700.0,38.28,38.2926,38.2611,38.2737,73700.0
2011-07-15 14:10:00,60.88,60.89,60.82,60.87,54100.0,38.2737,38.28,38.236,38.2674,54100.0
2011-07-15 14:15:00,60.86,60.91,60.85,60.91,27900.0,38.2611,38.2926,38.2548,38.2926,27900.0
2011-07-15 14:20:00,60.91,60.91,60.8,60.81,41600.0,38.2926,38.2926,38.2234,38.2297,41600.0
2011-07-15 14:25:00,60.82,60.82,60.75,60.78,72200.0,38.236,38.236,38.192,38.2108,72200.0
2011-07-15 14:30:00,60.77,60.83,60.76,60.8,59000.0,38.2045,38.2423,38.1983,38.2234,59000.0
2011-07-15 14:35:00,60.79,60.84,60.77,60.83,40600.0,38.2171,38.2485,38.2045,38.2423,40600.0
2011-07-15 14:40:00,60.83,60.87,60.83,60.86,16100.0,38.2423,38.2674,38.2423,38.2611,16100.0
2011-07-15 14:45:00,60.86,60.96,60.86,60.93,53200.0,38.2611,38.324,38.2611,38.3051,53200.0
2011-07-15 14:50:00,60.94,60.95,60.9,60.91,29400.0,38.3114,38.3177,38.2863,38.2926,29400.0
2011-07-15 14:55:00,60.91,60.96,60.87,60.88,53700.0,38.2926,38.324,38.2674,38.2737,53700.0
2011-07-15 15:00:00,60.88,60.96,60.88,60.89,38900.0,38.2737,38.324,38.2737,38.28,38900.0
2011-07-15 15:05:00,60.89,60.99,60.85,60.98,54800.0,38.28,38.3428,38.2548,38.3366,54800.0
2011-07-15 15:10:00,60.99,61.01,60.96,61.0,34300.0,38.3428,38.3554,38.324,38.3491,34300.0
2011-07-15 15:15:00,61.01,61.03,61.0,61.01,59800.0,38.3554,38.368,38.3491,38.3554,59800.0
2011-07-15 15:20:00,61.01,61.07,60.99,61.07,77800.0,38.3554,38.3931,38.3428,38.3931,77800.0
2011-07-15 15:25:00,61.06,61.13,61.06,61.11,211100.0,38.3869,38.4309,38.3869,38.4183,211100.0
2011-07-15 15:30:00,61.12,61.17,61.07,61.09,128300.0,38.4246,38.456,38.3931,38.4057,128300.0
2011-07-15 15:35:00,61.09,61.11,61.04,61.1,148400.0,38.4057,38.4183,38.3743,38.412,148400.0
2011-07-15 15:40:00,61.11,61.12,61.05,61.09,164600.0,38.4183,38.4246,38.3806,38.4057,164600.0
2011-07-15 15:45:00,61.08,61.14,61.05,61.14,264700.0,38.3994,38.4371,38.3806,38.4371,264700.0
2011-07-15 15:50:00,61.13,61.17,61.1,61.16,187200.0,38.4309,38.456,38.412,38.4497,187200.0
2011-07-15 15:55:00,61.16,61.2,61.12,61.2,511900.0,38.4497,38.4749,38.4246,38.4749,511900.0
2011-07-18 09:30:00,61.13,61.13,60.73,60.78,159100.0,38.4309,38.4309,38.1794,38.2108,159100.0
2011-07-18 09:35:00,60.79,60.97,60.76,60.95,190900.0,38.2171,38.3303,38.1983,38.3177,190900.0
2011-07-18 09:40:00,60.94,61.08,60.89,60.9,100400.0,38.3114,38.3994,38.28,38.2863,100400.0
2011-07-18 09:45:00,60.9,60.95,60.76,60.76,99100.0,38.2863,38.3177,38.1983,38.1983,99100.0
2011-07-18 09:50:00,60.77,60.77,60.69,60.71,83500.0,38.2045,38.2045,38.1542,38.1668,83500.0
2011-07-18 09:55:00,60.7,60.72,60.54,60.6,80300.0,38.1605,38.1731,38.0599,38.0977,80300.0
2011-07-18 10:00:00,60.56,60.61,60.44,60.53,325200.0,38.0725,38.104,37.9971,38.0537,325200.0
2011-07-18 10:05:00,60.53,60.53,60.33,60.41,197500.0,38.0537,38.0537,37.9279,37.9782,197500.0
2011-07-18 10:10:00,60.41,60.41,60.25,60.25,175900.0,37.9782,37.9782,37.8776,37.8776,175900.0
2011-07-18 10:15:00,60.25,60.43,60.22,60.43,216400.0,37.8776,37.9908,37.8588,37.9908,216400.0
2011-07-18 10:20:00,60.43,60.55,60.39,60.45,141900.0,37.9908,38.0662,37.9656,38.0034,141900.0
2011-07-18 10:25:00,60.45,60.47,60.41,60.44,187000.0,38.0034,38.0159,37.9782,37.9971,187000.0
2011-07-18 10:30:00,60.44,60.47,60.34,60.36,261800.0,37.9971,38.0159,37.9342,37.9468,261800.0
2011-07-18 10:35:00,60.36,60.46,60.34,60.37,233600.0,37.9468,38.0096,37.9342,37.9531,233600.0
2011-07-18 10:40:00,60.4,60.54,60.38,60.52,218500.0,37.9719,38.0599,37.9594,38.0474,218500.0
2011-07-18 10:45:00,60.51,60.51,60.3,60.31,182400.0,38.0411,38.0411,37.9091,37.9153,182400.0
2011-07-18 10:50:00,60.3,60.34,60.22,60.24,185700.0,37.9091,37.9342,37.8588,37.8713,185700.0
2011-07-18 10:55:00,60.23,60.34,60.2,60.33,117600.0,37.8651,37.9342,37.8462,37.9279,117600.0
2011-07-18 11:00:00,60.32,60.37,60.3,60.34,64100.0,37.9216,37.9531,37.9091,37.9342,64100.0
2011-07-18 11:05:00,60.35,60.38,60.31,60.33,97700.0,37.9405,37.9594,37.9153,37.9279,97700.0
2011-07-18 11:10:00,60.34,60.37,60.28,60.34,128700.0,37.9342,37.9531,37.8965,37.9342,128700.0
2011-07-18 11:15:00,60.33,60.41,60.32,60.41,75700.0,37.9279,37.9782,37.9216,37.9782,75700.0
2011-07-18 11:20:00,60.41,60.42,60.37,60.41,117600.0,37.9782,37.9845,37.9531,37.9782,117600.0
2011-07-18 11:25:00,60.41,60.52,60.41,60.47,102400.0,37.9782,38.0474,37.9782,38.0159,102400.0
2011-07-18 11:30:00,60.47,60.49,60.38,60.43,96300.0,38.0159,38.0285,37.9594,37.9908,96300.0
2011-07-18 11:35:00,60.43,60.43,60.33,60.36,63500.0,37.9908,37.9908,37.9279,37.9468,63500.0
2011-07-18 11:40:00,60.35,60.35,60.29,60.29,105600.0,37.9405,37.9405,37.9028,37.9028,105600.0
2011-07-18 11:45:00,60.29,60.36,60.26,60.31,58200.0,37.9028,37.9468,37.8839,37.9153,58200.0
2011-07-18 11:50:00,60.32,60.34,60.29,60.3,25800.0,37.9216,37.9342,37.9028,37.9091,25800.0
2011-07-18 11:55:00,60.3,60.33,60.24,60.27,99000.0,37.9091,37.9279,37.8713,37.8902,99000.0
2011-07-18 12:00:00,60.26,60.33,60.26,60.3,27000.0,37.8839,37.9279,37.8839,37.9091,27000.0
2011-07-18 12:05:00,60.3,60.3,60.22,60.25,58300.0,37.9091,37.9091,37.8588,37.8776,58300.0
2011-07-18 12:10:00,60.27,60.37,60.25,60.37,59600.0,37.8902,37.9531,37.8776,37.9531,59600.0
2011-07-18 12:15:00,60.36,60.42,60.35,60.38,87100.0,37.9468,37.9845,37.9405,37.9594,87100.0
2011-07-18 12:20:00,60.38,60.42,60.35,60.4,26100.0,37.9594,37.9845,37.9405,37.9719,26100.0
2011-07-18 12:25:00,60.4,60.43,60.39,60.42,14600.0,37.9719,37.9908,37.9656,37.9845,14600.0
2011-07-18 12:30:00,60.43,60.43,60.38,60.43,83600.0,37.9908,37.9908,37.9594,37.9908,83600.0
2011-07-18 12:35:00,60.43,60.57,60.41,60.54,146200.0,37.9908,38.0788,37.9782,38.0599,146200.0
2011-07-18 12:40:00,60.54,60.57,60.52,60.53,106900.0,38.0599,38.0788,38.0474,38.0537,106900.0
2011-07-18 12:45:00,60.53,60.56,60.49,60.53,72200.0,38.0537,38.0725,38.0285,38.0537,72200.0
2011-07-18 12:50:00,60.53,60.58,60.51,60.51,27300.0,38.0537,38.0851,38.0411,38.0411,27300.0
2011-07-18 12:55:00,60.52,60.58,60.52,60.56,63800.0,38.0474,38.0851,38.0474,38.0725,63800.0
2011-07-18 13:00:00,60.57,60.57,60.44,60.44,20600.0,38.0788,38.0788,37.9971,37.9971,20600.0
2011-07-18 13:05:00,60.44,60.49,60.43,60.47,14900.0,37.9971,38.0285,37.9908,38.0159,14900.0
2011-07-18 13:10:00,60.47,60.48,60.42,60.44,18600.0,38.0159,38.0222,37.9845,37.9971,18600.0
2011-07-18 13:15:00,60.45,60.45,60.37,60.37,81400.0,38.0034,38.0034,37.9531,37.9531,81400.0
2011-07-18 13:20:00,60.36,60.43,60.35,60.39,29800.0,37.9468,37.9908,37.9405,37.9656,29800.0
2011-07-18 13:25:00,60.38,60.45,60.37,60.43,24400.0,37.9594,38.0034,37.9531,37.9908,24400.0
2011-07-18 13:30:00,60.44,60.55,60.44,60.54,54900.0,37.9971,38.0662,37.9971,38.0599,54900.0
2011-07-18 13:35:00,60.53,60.61,60.52,60.56,41800.0,38.0537,38.104,38.0474,38.0725,41800.0
2011-07-18 13:40:00,60.57,60.57,60.51,60.51,7600.0,38.0788,38.0788,38.0411,38.0411,7600.0
2011-07-18 13:45:00,60.51,60.56,60.49,60.51,54000.0,38.0411,38.0725,38.0285,38.0411,54000.0
2011-07-18 13:50:00,60.51,60.62,60.51,60.61,25900.0,38.0411,38.1102,38.0411,38.104,25900.0
2011-07-18 13:55:00,60.6,60.67,60.57,60.65,21600.0,38.0977,38.1417,38.0788,38.1291,21600.0
2011-07-18 14:00:00,60.65,60.67,60.51,60.53,138400.0,38.1291,38.1417,38.0411,38.0537,138400.0
2011-07-18 14:05:00,60.54,60.61,60.53,60.61,62900.0,38.0599,38.104,38.0537,38.104,62900.0
2011-07-18 14:10:00,60.61,60.63,60.56,60.59,32200.0,38.104,38.1165,38.0725,38.0914,32200.0
2011-07-18 14:15:00,60.6,60.62,60.57,60.61,25900.0,38.0977,38.1102,38.0788,38.104,25900.0
2011-07-18 14:20:00,60.62,60.64,60.56,60.57,69300.0,38.1102,38.1228,38.0725,38.0788,69300.0
2011-07-18 14:25:00,60.57,60.6,60.55,60.55,16200.0,38.0788,38.0977,38.0662,38.0662,16200.0
2011-07-18 14:30:00,60.54,60.55,60.44,60.47,98500.0,38.0599,38.0662,37.9971,38.0159,98500.0
2011-07-18 14:35:00,60.47,60.53,60.45,60.51,36400.0,38.0159,38.0537,38.0034,38.0411,36400.0
2011-07-18 14:40:00,60.49,60.52,60.46,60.52,26700.0,38.0285,38.0474,38.0096,38.0474,26700.0
2011-07-18 14:45:00,60.51,60.51,60.47,60.47,20400.0,38.0411,38.0411,38.0159,38.0159,20400.0
2011-07-18 14:50:00,60.47,60.49,60.46,60.48,22200.0,38.0159,38.0285,38.0096,38.0222,22200.0
2011-07-18 14:55:00,60.48,60.58,60.45,60.58,42400.0,38.0222,38.0851,38.0034,38.0851,42400.0
2011-07-18 15:00:00,60.58,60.62,60.57,60.59,40900.0,38.0851,38.1102,38.0788,38.0914,40900.0
2011-07-18 15:05:00,60.59,60.59,60.51,60.51,51400.0,38.0914,38.0914,38.0411,38.0411,51400.0
2011-07-18 15:10:00,60.51,60.52,60.49,60.5,48600.0,38.0411,38.0474,38.0285,38.0348,48600.0
2011-07-18 15:15:00,60.49,60.57,60.49,60.53,56600.0,38.0285,38.0788,38.0285,38.0537,56600.0
2011-07-18 15:20:00,60.53,60.55,60.46,60.5,51200.0,38.0537,38.0662,38.0096,38.0348,51200.0
2011-07-18 15:25:00,60.51,60.53,60.46,60.53,66900.0,38.0411,38.0537,38.0096,38.0537,66900.0
2011-07-18 15:30:00,60.54,60.61,60.54,60.55,67600.0,38.0599,38.104,38.0599,38.0662,67600.0
2011-07-18 15:35:00,60.56,60.67,60.55,60.67,89700.0,38.0725,38.1417,38.0662,38.1417,89700.0
2011-07-18 15:40:00,60.68,60.69,60.62,60.63,122800.0,38.148,38.1542,38.1102,38.1165,122800.0
2011-07-18 15:45:00,60.62,60.64,60.57,60.63,211700.0,38.1102,38.1228,38.0788,38.1165,211700.0
2011-07-18 15:50:00,60.62,60.74,60.61,60.72,262000.0,38.1102,38.1857,38.104,38.1731,262000.0
2011-07-18 15:55:00,60.72,60.72,60.66,60.67,197400.0,38.1731,38.1731,38.1354,38.1417,197400.0
2011-07-19 09:30:00,60.99,61.2,60.95,61.17,106300.0,38.3428,38.4749,38.3177,38.456,106300.0
2011-07-19 09:35:00,61.17,61.2,61.11,61.13,89000.0,38.456,38.4749,38.4183,38.4309,89000.0
2011-07-19 09:40:00,61.14,61.21,61.07,61.08,84300.0,38.4371,38.4812,38.3931,38.3994,84300.0
2011-07-19 09:45:00,61.07,61.09,60.89,61.0,99300.0,38.3931,38.4057,38.28,38.3491,99300.0
2011-07-19 09:50:00,61.01,61.23,60.97,61.23,88000.0,38.3554,38.4937,38.3303,38.4937,88000.0
2011-07-19 09:55:00,61.22,61.22,61.13,61.18,72600.0,38.4874,38.4874,38.4309,38.4623,72600.0
2011-07-19 10:00:00,61.18,61.26,61.15,61.23,58400.0,38.4623,38.5126,38.4434,38.4937,58400.0
2011-07-19 10:05:00,61.24,61.3,61.18,61.28,145700.0,38.5,38.5377,38.4623,38.5252,145700.0
2011-07-19 10:10:00,61.3,61.38,61.3,61.38,102000.0,38.5377,38.588,38.5377,38.588,102000.0
2011-07-19 10:15:00,61.39,61.56,61.38,61.47,271700.0,38.5943,38.7012,38.588,38.6446,271700.0
2011-07-19 10:20:00,61.47,61.55,61.46,61.53,142700.0,38.6446,38.6949,38.6383,38.6823,142700.0
2011-07-19 10:25:00,61.53,61.56,61.44,61.45,89500.0,38.6823,38.7012,38.6258,38.632,89500.0
2011-07-19 10:30:00,61.45,61.52,61.44,61.46,37000.0,38.632,38.676,38.6258,38.6383,37000.0
2011-07-19 10:35:00,61.45,61.5,61.42,61.44,50500.0,38.632,38.6635,38.6132,38.6258,50500.0
2011-07-19 10:40:00,61.43,61.45,61.37,61.38,91600.0,38.6195,38.632,38.5817,38.588,91600.0
2011-07-19 10:45:00,61.38,61.4,61.34,61.38,42400.0,38.588,38.6006,38.5629,38.588,42400.0
2011-07-19 10:50:00,61.39,61.47,61.39,61.43,92800.0,38.5943,38.6446,38.5943,38.6195,92800.0
2011-07-19 10:55:00,61.43,61.44,61.37,61.39,48900.0,38.6195,38.6258,38.5817,38.5943,48900.0
2011-07-19 11:00:00,61.39,61.43,61.37,61.4,61400.0,38.5943,38.6195,38.5817,38.6006,61400.0
2011-07-19 11:05:00,61.4,61.43,61.36,61.39,43400.0,38.6006,38.6195,38.5755,38.5943,43400.0
2011-07-19 11:10:00,61.39,61.39,61.35,61.36,16800.0,38.5943,38.5943,38.5692,38.5755,16800.0
2011-07-19 11:15:00,61.35,61.39,61.3,61.3,41600.0,38.5692,38.5943,38.5377,38.5377,41600.0
2011-07-19 11:20:00,61.3,61.31,61.29,61.3,34700.0,38.5377,38.544,38.5314,38.5377,34700.0
2011-07-19 11:25:00,61.3,61.33,61.29,61.31,115300.0,38.5377,38.5566,38.5314,38.544,115300.0
2011-07-19 11:30:00,61.31,61.35,61.26,61.33,104100.0,38.544,38.5692,38.5126,38.5566,104100.0
2011-07-19 11:35:00,61.33,61.33,61.2,61.2,50700.0,38.5566,38.5566,38.4749,38.4749,50700.0
2011-07-19 11:40:00,61.19,61.28,61.18,61.26,21800.0,38.4686,38.5252,38.4623,38.5126,21800.0
2011-07-19 11:45:00,61.26,61.31,61.23,61.28,57300.0,38.5126,38.544,38.4937,38.5252,57300.0
2011-07-19 11:50:00,61.28,61.32,61.28,61.32,39500.0,38.5252,38.5503,38.5252,38.5503,39500.0
2011-07-19 11:55:00,61.33,61.34,61.23,61.27,160300.0,38.5566,38.5629,38.4937,38.5189,160300.0
2011-07-19 12:00:00,61.26,61.32,61.25,61.25,15200.0,38.5126,38.5503,38.5063,38.5063,15200.0
2011-07-19 12:05:00,61.25,61.25,61.17,61.17,114300.0,38.5063,38.5063,38.456,38.456,114300.0
2011-07-19 12:10:00,61.17,61.21,61.16,61.18,169800.0,38.456,38.4812,38.4497,38.4623,169800.0
2011-07-19 12:15:00,61.18,61.22,61.15,61.18,64300.0,38.4623,38.4874,38.4434,38.4623,64300.0
2011-07-19 12:20:00,61.18,61.18,61.14,61.16,25200.0,38.4623,38.4623,38.4371,38.4497,25200.0
2011-07-19 12:25:00,61.16,61.17,61.15,61.16,9400.0,38.4497,38.456,38.4434,38.4497,9400.0
2011-07-19 12:30:00,61.17,61.23,61.17,61.23,105200.0,38.456,38.4937,38.456,38.4937,105200.0
2011-07-19 12:35:00,61.23,61.27,61.23,61.24,61300.0,38.4937,38.5189,38.4937,38.5,61300.0
2011-07-19 12:40:00,61.24,61.25,61.13,61.18,60400.0,38.5,38.5063,38.4309,38.4623,60400.0
2011-07-19 12:45:00,61.18,61.18,61.13,61.15,32800.0,38.4623,38.4623,38.4309,38.4434,32800.0
2011-07-19 12:50:00,61.15,61.2,61.15,61.18,83200.0,38.4434,38.4749,38.4434,38.4623,83200.0
2011-07-19 12:55:00,61.18,61.22,61.18,61.21,47900.0,38.4623,38.4874,38.4623,38.4812,47900.0
2011-07-19 13:00:00,61.22,61.23,61.15,61.16,17800.0,38.4874,38.4937,38.4434,38.4497,17800.0
2011-07-19 13:05:00,61.16,61.17,61.14,61.14,13900.0,38.4497,38.456,38.4371,38.4371,13900.0
2011-07-19 13:10:00,61.14,61.15,61.12,61.13,166900.0,38.4371,38.4434,38.4246,38.4309,166900.0
2011-07-19 13:15:00,61.13,61.18,61.13,61.17,125700.0,38.4309,38.4623,38.4309,38.456,125700.0
2011-07-19 13:20:00,61.17,61.2,61.13,61.17,140300.0,38.456,38.4749,38.4309,38.456,140300.0
2011-07-19 13:25:00,61.17,61.24,61.17,61.23,13300.0,38.456,38.5,38.456,38.4937,13300.0
2011-07-19 13:30:00,61.25,61.33,61.24,61.27,82500.0,38.5063,38.5566,38.5,38.5189,82500.0
2011-07-19 13:35:00,61.26,61.4,61.24,61.4,58900.0,38.5126,38.6006,38.5,38.6006,58900.0
2011-07-19 13:40:00,61.39,61.55,61.36,61.55,60200.0,38.5943,38.6949,38.5755,38.6949,60200.0
2011-07-19 13:45:00,61.54,61.54,61.38,61.4,79900.0,38.6886,38.6886,38.588,38.6006,79900.0
2011-07-19 13:50:00,61.41,61.42,61.37,61.38,17200.0,38.6069,38.6132,38.5817,38.588,17200.0
2011-07-19 13:55:00,61.37,61.45,61.37,61.44,18100.0,38.5817,38.632,38.5817,38.6258,18100.0
2011-07-19 14:00:00,61.44,61.44,61.38,61.41,36100.0,38.6258,38.6258,38.588,38.6069,36100.0
2011-07-19 14:05:00,61.4,61.43,61.38,61.43,40300.0,38.6006,38.6195,38.588,38.6195,40300.0
2011-07-19 14:10:00,61.43,61.45,61.38,61.4,85400.0,38.6195,38.632,38.588,38.6006,85400.0
2011-07-19 14:15:00,61.41,61.43,61.35,61.36,12300.0,38.6069,38.6195,38.5692,38.5755,12300.0
2011-07-19 14:20:00,61.35,61.38,61.33,61.33,18600.0,38.5692,38.588,38.5566,38.5566,18600.0
2011-07-19 14:25:00,61.34,61.44,61.34,61.43,42900.0,38.5629,38.6258,38.5629,38.6195,42900.0
2011-07-19 14:30:00,61.44,61.44,61.4,61.42,74700.0,38.6258,38.6258,38.6006,38.6132,74700.0
2011-07-19 14:35:00,61.42,61.43,61.4,61.43,64000.0,38.6132,38.6195,38.6006,38.6195,64000.0
2011-07-19 14:40:00,61.43,61.47,61.43,61.45,148500.0,38.6195,38.6446,38.6195,38.632,148500.0
2011-07-19 14:45:00,61.45,61.54,61.45,61.52,204300.0,38.632,38.6886,38.632,38.676,204300.0
2011-07-19 14:50:00,61.53,61.57,61.51,61.55,78500.0,38.6823,38.7075,38.6698,38.6949,78500.0
2011-07-19 14:55:00,61.54,61.57,61.53,61.55,57100.0,38.6886,38.7075,38.6823,38.6949,57100.0
2011-07-19 15:00:00,61.55,61.59,61.53,61.57,34900.0,38.6949,38.7201,38.6823,38.7075,34900.0
2011-07-19 15:05:00,61.58,61.63,61.58,61.61,194100.0,38.7138,38.7452,38.7138,38.7326,194100.0
2011-07-19 15:10:00,61.6,61.67,61.6,61.65,120000.0,38.7263,38.7703,38.7263,38.7578,120000.0
2011-07-19 15:15:00,61.65,61.69,61.63,61.65,126100.0,38.7578,38.7829,38.7452,38.7578,126100.0
2011-07-19 15:20:00,61.64,61.67,61.63,61.66,123600.0,38.7515,38.7703,38.7452,38.7641,123600.0
2011-07-19 15:25:00,61.65,61.65,61.6,61.63,74000.0,38.7578,38.7578,38.7263,38.7452,74000.0
2011-07-19 15:30:00,61.64,61.64,61.57,61.59,81100.0,38.7515,38.7515,38.7075,38.7201,81100.0
2011-07-19 15:35:00,61.6,61.64,61.58,61.63,78800.0,38.7263,38.7515,38.7138,38.7452,78800.0
2011-07-19 15:40:00,61.63,61.64,61.59,61.63,122800.0,38.7452,38.7515,38.7201,38.7452,122800.0
2011-07-19 15:45:00,61.64,61.7,61.64,61.68,171700.0,38.7515,38.7892,38.7515,38.7766,171700.0
2011-07-19 15:50:00,61.69,61.71,61.65,61.66,165500.0,38.7829,38.7955,38.7578,38.7641,165500.0
2011-07-19 15:55:00,61.65,61.7,61.64,61.69,432900.0,38.7578,38.7892,38.7515,38.7829,432900.0
2011-07-20 09:30:00,61.89,61.91,61.56,61.65,246300.0,38.9087,38.9212,38.7012,38.7578,246300.0
2011-07-20 09:35:00,61.66,61.78,61.58,61.73,97800.0,38.7641,38.8395,38.7138,38.8081,97800.0
2011-07-20 09:40:00,61.73,61.85,61.67,61.85,184800.0,38.8081,38.8835,38.7703,38.8835,184800.0
2011-07-20 09:45:00,61.84,62.04,61.84,62.0,341900.0,38.8772,39.003,38.8772,38.9778,341900.0
2011-07-20 09:50:00,62.0,62.04,61.78,61.86,322600.0,38.9778,39.003,38.8395,38.8898,322600.0
2011-07-20 09:55:00,61.86,61.93,61.86,61.88,141200.0,38.8898,38.9338,38.8898,38.9024,141200.0
2011-07-20 10:00:00,61.88,62.03,61.83,61.96,213900.0,38.9024,38.9967,38.8709,38.9527,213900.0
2011-07-20 10:05:00,61.97,62.07,61.96,62.05,96100.0,38.9589,39.0218,38.9527,39.0092,96100.0
2011-07-20 10:10:00,62.06,62.14,62.03,62.06,165900.0,39.0155,39.0658,38.9967,39.0155,165900.0
2011-07-20 10:15:00,62.06,62.06,61.87,61.96,156200.0,39.0155,39.0155,38.8961,38.9527,156200.0
2011-07-20 10:20:00,61.96,62.01,61.89,61.97,50900.0,38.9527,38.9841,38.9087,38.9589,50900.0
2011-07-20 10:25:00,61.96,62.06,61.95,62.03,79000.0,38.9527,39.0155,38.9464,38.9967,79000.0
2011-07-20 10:30:00,62.02,62.05,61.92,61.97,182100.0,38.9904,39.0092,38.9275,38.9589,182100.0
2011-07-20 10:35:00,61.97,61.97,61.91,61.95,110300.0,38.9589,38.9589,38.9212,38.9464,110300.0
2011-07-20 10:40:00,61.96,61.97,61.94,61.97,26100.0,38.9527,38.9589,38.9401,38.9589,26100.0
2011-07-20 10:45:00,61.97,61.97,61.82,61.82,47800.0,38.9589,38.9589,38.8646,38.8646,47800.0
2011-07-20 10:50:00,61.82,61.82,61.73,61.79,149700.0,38.8646,38.8646,38.8081,38.8458,149700.0
2011-07-20 10:55:00,61.79,61.82,61.76,61.82,113700.0,38.8458,38.8646,38.8269,38.8646,113700.0
2011-07-20 11:00:00,61.81,61.88,61.8,61.84,48400.0,38.8584,38.9024,38.8521,38.8772,48400.0
2011-07-20 11:05:00,61.85,61.92,61.85,61.91,51200.0,38.8835,38.9275,38.8835,38.9212,51200.0
2011-07-20 11:10:00,61.92,61.94,61.89,61.91,39600.0,38.9275,38.9401,38.9087,38.9212,39600.0
2011-07-20 11:15:00,61.91,61.99,61.9,61.98,43200.0,38.9212,38.9715,38.9149,38.9652,43200.0
2011-07-20 11:20:00,61.98,62.01,61.95,62.01,53900.0,38.9652,38.9841,38.9464,38.9841,53900.0
2011-07-20 11:25:00,62.01,62.02,61.96,61.98,34200.0,38.9841,38.9904,38.9527,38.9652,34200.0
2011-07-20 11:30:00,61.98,62.01,61.96,62.01,32800.0,38.9652,38.9841,38.9527,38.9841,32800.0
2011-07-20 11:35:00,62.0,62.01,61.94,61.95,27100.0,38.9778,38.9841,38.9401,38.9464,27100.0
2011-07-20 11:40:00,61.95,62.02,61.94,62.02,60500.0,38.9464,38.9904,38.9401,38.9904,60500.0
2011-07-20 11:45:00,62.01,62.01,61.93,61.95,53100.0,38.9841,38.9841,38.9338,38.9464,53100.0
2011-07-20 11:50:00,61.94,62.01,61.93,62.0,37100.0,38.9401,38.9841,38.9338,38.9778,37100.0
2011-07-20 11:55:00,62.0,62.0,61.93,61.96,40200.0,38.9778,38.9778,38.9338,38.9527,40200.0
2011-07-20 12:00:00,61.97,62.0,61.97,61.98,39500.0,38.9589,38.9778,38.9589,38.9652,39500.0
2011-07-20 12:05:00,61.98,62.0,61.98,62.0,24200.0,38.9652,38.9778,38.9652,38.9778,24200.0
2011-07-20 12:10:00,61.99,62.04,61.97,62.03,33200.0,38.9715,39.003,38.9589,38.9967,33200.0
2011-07-20 12:15:00,62.03,62.03,61.98,62.0,28400.0,38.9967,38.9967,38.9652,38.9778,28400.0
2011-07-20 12:20:00,62.0,62.01,61.95,62.0,51500.0,38.9778,38.9841,38.9464,38.9778,51500.0
2011-07-20 12:25:00,61.99,62.02,61.98,61.98,21300.0,38.9715,38.9904,38.9652,38.9652,21300.0
2011-07-20 12:30:00,61.99,62.0,61.97,61.98,36600.0,38.9715,38.9778,38.9589,38.9652,36600.0
2011-07-20 12:35:00,61.98,62.0,61.95,61.95,66700.0,38.9652,38.9778,38.9464,38.9464,66700.0
2011-07-20 12:40:00,61.95,61.99,61.95,61.96,128500.0,38.9464,38.9715,38.9464,38.9527,128500.0
2011-07-20 12:45:00,61.96,62.01,61.96,62.0,33300.0,38.9527,38.9841,38.9527,38.9778,33300.0
2011-07-20 12:50:00,62.01,62.05,62.01,62.04,25700.0,38.9841,39.0092,38.9841,39.003,25700.0
2011-07-20 12:55:00,62.03,62.04,61.98,62.02,21400.0,38.9967,39.003,38.9652,38.9904,21400.0
2011-07-20 13:00:00,62.03,62.04,61.98,62.04,11400.0,38.9967,39.003,38.9652,39.003,11400.0
2011-07-20 13:05:00,62.04,62.07,62.01,62.05,48400.0,39.003,39.0218,38.9841,39.0092,48400.0
2011-07-20 13:10:00,62.05,62.06,62.01,62.03,24300.0,39.0092,39.0155,38.9841,38.9967,24300.0
2011-07-20 13:15:00,62.02,62.04,62.01,62.02,22200.0,38.9904,39.003,38.9841,38.9904,22200.0
2011-07-20 13:20:00,62.02,62.04,62.02,62.04,15600.0,38.9904,39.003,38.9904,39.003,15600.0
2011-07-20 13:25:00,62.04,62.05,62.04,62.05,25200.0,39.003,39.0092,39.003,39.0092,25200.0
2011-07-20 13:30:00,62.04,62.05,62.0,62.0,33100.0,39.003,39.0092,38.9778,38.9778,33100.0
2011-07-20 13:35:00,61.99,62.05,61.97,62.03,26900.0,38.9715,39.0092,38.9589,38.9967,26900.0
2011-07-20 13:40:00,62.02,62.02,61.96,61.99,36900.0,38.9904,38.9904,38.9527,38.9715,36900.0
2011-07-20 13:45:00,61.99,62.01,61.97,62.0,19100.0,38.9715,38.9841,38.9589,38.9778,19100.0
2011-07-20 13:50:00,62.01,62.02,62.01,62.01,12800.0,38.9841,38.9904,38.9841,38.9841,12800.0
2011-07-20 13:55:00,62.02,62.04,62.0,62.03,17700.0,38.9904,39.003,38.9778,38.9967,17700.0
2011-07-20 14:00:00,62.03,62.07,62.03,62.07,22000.0,38.9967,39.0218,38.9967,39.0218,22000.0
2011-07-20 14:05:00,62.07,62.07,62.01,62.03,25900.0,39.0218,39.0218,38.9841,38.9967,25900.0
2011-07-20 14:10:00,62.03,62.06,62.02,62.06,9700.0,38.9967,39.0155,38.9904,39.0155,9700.0
2011-07-20 14:15:00,62.06,62.07,62.04,62.05,6900.0,39.0155,39.0218,39.003,39.0092,6900.0
2011-07-20 14:20:00,62.05,62.06,62.04,62.05,21100.0,39.0092,39.0155,39.003,39.0092,21100.0
2011-07-20 14:25:00,62.05,62.08,62.04,62.08,41900.0,39.0092,39.0281,39.003,39.0281,41900.0
2011-07-20 14:30:00,62.08,62.08,62.06,62.07,18000.0,39.0281,39.0281,39.0155,39.0218,18000.0
2011-07-20 14:35:00,62.07,62.1,62.06,62.07,62600.0,39.0218,39.0407,39.0155,39.0218,62600.0
2011-07-20 14:40:00,62.07,62.11,62.04,62.05,52200.0,39.0218,39.047,39.003,39.0092,52200.0
2011-07-20 14:45:00,62.06,62.06,61.97,61.99,90900.0,39.0155,39.0155,38.9589,38.9715,90900.0
2011-07-20 14:50:00,61.99,62.02,61.98,62.01,42400.0,38.9715,38.9904,38.9652,38.9841,42400.0
2011-07-20 14:55:00,62.01,62.05,62.01,62.05,49200.0,38.9841,39.0092,38.9841,39.0092,49200.0
2011-07-20 15:00:00,62.05,62.07,62.03,62.03,45200.0,39.0092,39.0218,38.9967,38.9967,45200.0
2011-07-20 15:05:00,62.04,62.13,62.04,62.12,33900.0,39.003,39.0595,39.003,39.0532,33900.0
2011-07-20 15:10:00,62.12,62.13,62.08,62.09,91000.0,39.0532,39.0595,39.0281,39.0344,91000.0
2011-07-20 15:15:00,62.1,62.13,62.1,62.11,15000.0,39.0407,39.0595,39.0407,39.047,15000.0
2011-07-20 15:20:00,62.11,62.13,62.05,62.05,124900.0,39.047,39.0595,39.0092,39.0092,124900.0
2011-07-20 15:25:00,62.06,62.08,62.04,62.06,149200.0,39.0155,39.0281,39.003,39.0155,149200.0
2011-07-20 15:30:00,62.06,62.1,62.04,62.07,109400.0,39.0155,39.0407,39.003,39.0218,109400.0
2011-07-20 15:35:00,62.07,62.13,62.07,62.12,127600.0,39.0218,39.0595,39.0218,39.0532,127600.0
2011-07-20 15:40:00,62.12,62.16,62.11,62.11,131900.0,39.0532,39.0784,39.047,39.047,131900.0
2011-07-20 15:45:00,62.1,62.11,62.03,62.05,129700.0,39.0407,39.047,38.9967,39.0092,129700.0
2011-07-20 15:50:00,62.05,62.11,62.04,62.1,210800.0,39.0092,39.047,39.003,39.0407,210800.0
2011-07-20 15:55:00,62.1,62.13,62.05,62.11,223600.0,39.0407,39.0595,39.0092,39.047,223600.0
2011-07-21 09:30:00,62.33,62.55,62.33,62.55,160700.0,39.1853,39.3236,39.1853,39.3236,160700.0
2011-07-21 09:35:00,62.55,62.73,62.51,62.69,176600.0,39.3236,39.4367,39.2984,39.4116,176600.0
2011-07-21 09:40:00,62.68,62.73,62.64,62.7,166800.0,39.4053,39.4367,39.3802,39.4179,166800.0
2011-07-21 09:45:00,62.7,62.86,62.67,62.77,221500.0,39.4179,39.5185,39.399,39.4619,221500.0
2011-07-21 09:50:00,62.77,62.84,62.72,62.74,92000.0,39.4619,39.5059,39.4305,39.443,92000.0
2011-07-21 09:55:00,62.74,62.81,62.7,62.77,105800.0,39.443,39.487,39.4179,39.4619,105800.0
2011-07-21 10:00:00,62.77,62.85,62.67,62.84,177800.0,39.4619,39.5122,39.399,39.5059,177800.0
2011-07-21 10:05:00,62.83,62.87,62.79,62.84,120700.0,39.4996,39.5248,39.4745,39.5059,120700.0
2011-07-21 10:10:00,62.84,62.88,62.81,62.85,77100.0,39.5059,39.531,39.487,39.5122,77100.0
2011-07-21 10:15:00,62.86,62.88,62.79,62.83,177800.0,39.5185,39.531,39.4745,39.4996,177800.0
2011-07-21 10:20:00,62.82,62.86,62.78,62.82,95400.0,39.4933,39.5185,39.4682,39.4933,95400.0
2011-07-21 10:25:00,62.82,62.88,62.81,62.84,143100.0,39.4933,39.531,39.487,39.5059,143100.0
2011-07-21 10:30:00,62.85,62.88,62.78,62.78,217900.0,39.5122,39.531,39.4682,39.4682,217900.0
2011-07-21 10:35:00,62.79,62.8,62.71,62.75,174000.0,39.4745,39.4807,39.4242,39.4493,174000.0
2011-07-21 10:40:00,62.75,62.85,62.74,62.79,86500.0,39.4493,39.5122,39.443,39.4745,86500.0
2011-07-21 10:45:00,62.79,62.82,62.78,62.8,250900.0,39.4745,39.4933,39.4682,39.4807,250900.0
2011-07-21 10:50:00,62.8,62.84,62.78,62.78,181000.0,39.4807,39.5059,39.4682,39.4682,181000.0
2011-07-21 10:55:00,62.79,62.79,62.71,62.72,55800.0,39.4745,39.4745,39.4242,39.4305,55800.0
2011-07-21 11:00:00,62.72,62.76,62.7,62.73,30000.0,39.4305,39.4556,39.4179,39.4367,30000.0
2011-07-21 11:05:00,62.72,62.72,62.68,62.72,41600.0,39.4305,39.4305,39.4053,39.4305,41600.0
2011-07-21 11:10:00,62.71,62.78,62.71,62.77,95800.0,39.4242,39.4682,39.4242,39.4619,95800.0
2011-07-21 11:15:00,62.78,62.81,62.75,62.77,54500.0,39.4682,39.487,39.4493,39.4619,54500.0
2011-07-21 11:20:00,62.77,62.77,62.64,62.64,148900.0,39.4619,39.4619,39.3802,39.3802,148900.0
2011-07-21 11:25:00,62.63,62.68,62.63,62.65,83200.0,39.3739,39.4053,39.3739,39.3864,83200.0
2011-07-21 11:30:00,62.65,62.66,62.6,62.61,56500.0,39.3864,39.3927,39.355,39.3613,56500.0
2011-07-21 11:35:00,62.61,62.67,62.61,62.65,47900.0,39.3613,39.399,39.3613,39.3864,47900.0
2011-07-21 11:40:00,62.66,62.66,62.55,62.56,16400.0,39.3927,39.3927,39.3236,39.3299,16400.0
2011-07-21 11:45:00,62.56,62.61,62.55,62.57,39600.0,39.3299,39.3613,39.3236,39.3362,39600.0
2011-07-21 11:50:00,62.57,62.6,62.56,62.59,97400.0,39.3362,39.355,39.3299,39.3487,97400.0
2011-07-21 11:55:00,62.59,62.62,62.57,62.58,46300.0,39.3487,39.3676,39.3362,39.3424,46300.0
2011-07-21 12:00:00,62.58,62.66,62.58,62.63,85200.0,39.3424,39.3927,39.3424,39.3739,85200.0
2011-07-21 12:05:00,62.63,62.64,62.6,62.62,21700.0,39.3739,39.3802,39.355,39.3676,21700.0
2011-07-21 12:10:00,62.62,62.67,62.6,62.63,31700.0,39.3676,39.399,39.355,39.3739,31700.0
2011-07-21 12:15:00,62.63,62.64,62.58,62.59,30000.0,39.3739,39.3802,39.3424,39.3487,30000.0
2011-07-21 12:20:00,62.59,62.63,62.58,62.6,23600.0,39.3487,39.3739,39.3424,39.355,23600.0
2011-07-21 12:25:00,62.61,62.63,62.57,62.63,14800.0,39.3613,39.3739,39.3362,39.3739,14800.0
2011-07-21 12:30:00,62.63,62.68,62.62,62.65,89100.0,39.3739,39.4053,39.3676,39.3864,89100.0
2011-07-21 12:35:00,62.66,62.76,62.65,62.71,139600.0,39.3927,39.4556,39.3864,39.4242,139600.0
2011-07-21 12:40:00,62.71,62.83,62.71,62.83,123800.0,39.4242,39.4996,39.4242,39.4996,123800.0
2011-07-21 12:45:00,62.83,62.87,62.72,62.78,122700.0,39.4996,39.5248,39.4305,39.4682,122700.0
2011-07-21 12:50:00,62.78,62.79,62.56,62.61,164600.0,39.4682,39.4745,39.3299,39.3613,164600.0
2011-07-21 12:55:00,62.61,62.7,62.59,62.7,27200.0,39.3613,39.4179,39.3487,39.4179,27200.0
2011-07-21 13:00:00,62.7,62.75,62.67,62.72,51700.0,39.4179,39.4493,39.399,39.4305,51700.0
2011-07-21 13:05:00,62.72,62.72,62.62,62.62,54200.0,39.4305,39.4305,39.3676,39.3676,54200.0
2011-07-21 13:10:00,62.63,62.68,62.61,62.68,65000.0,39.3739,39.4053,39.3613,39.4053,65000.0
2011-07-21 13:15:00,62.68,62.74,62.66,62.72,63400.0,39.4053,39.443,39.3927,39.4305,63400.0
2011-07-21 13:20:00,62.73,62.76,62.66,62.71,58400.0,39.4367,39.4556,39.3927,39.4242,58400.0
2011-07-21 13:25:00,62.7,62.79,62.69,62.78,42300.0,39.4179,39.4745,39.4116,39.4682,42300.0
2011-07-21 13:30:00,62.79,62.79,62.69,62.69,167600.0,39.4745,39.4745,39.4116,39.4116,167600.0
2011-07-21 13:35:00,62.69,62.74,62.68,62.74,18400.0,39.4116,39.443,39.4053,39.443,18400.0
2011-07-21 13:40:00,62.74,62.74,62.66,62.66,69600.0,39.443,39.443,39.3927,39.3927,69600.0
2011-07-21 13:45:00,62.66,62.7,62.65,62.69,49600.0,39.3927,39.4179,39.3864,39.4116,49600.0
2011-07-21 13:50:00,62.68,62.7,62.64,62.69,46000.0,39.4053,39.4179,39.3802,39.4116,46000.0
2011-07-21 13:55:00,62.68,62.72,62.66,62.71,18800.0,39.4053,39.4305,39.3927,39.4242,18800.0
2011-07-21 14:00:00,62.71,62.74,62.68,62.69,21200.0,39.4242,39.443,39.4053,39.4116,21200.0
2011-07-21 14:05:00,62.69,62.69,62.62,62.67,49800.0,39.4116,39.4116,39.3676,39.399,49800.0
2011-07-21 14:10:00,62.67,62.68,62.63,62.65,16400.0,39.399,39.4053,39.3739,39.3864,16400.0
2011-07-21 14:15:00,62.65,62.67,62.57,62.58,41600.0,39.3864,39.399,39.3362,39.3424,41600.0
2011-07-21 14:20:00,62.58,62.61,62.58,62.59,50200.0,39.3424,39.3613,39.3424,39.3487,50200.0
2011-07-21 14:25:00,62.59,62.63,62.56,62.63,53800.0,39.3487,39.3739,39.3299,39.3739,53800.0
2011-07-21 14:30:00,62.63,62.63,62.55,62.6,87800.0,39.3739,39.3739,39.3236,39.355,87800.0
2011-07-21 14:35:00,62.6,62.63,62.57,62.6,71300.0,39.355,39.3739,39.3362,39.355,71300.0
2011-07-21 14:40:00,62.59,62.6,62.54,62.56,49700.0,39.3487,39.355,39.3173,39.3299,49700.0
2011-07-21 14:45:00,62.56,62.57,62.51,62.52,72400.0,39.3299,39.3362,39.2984,39.3047,72400.0
2011-07-21 14:50:00,62.52,62.55,62.5,62.54,48700.0,39.3047,39.3236,39.2921,39.3173,48700.0
2011-07-21 14:55:00,62.53,62.56,62.49,62.54,68200.0,39.311,39.3299,39.2859,39.3173,68200.0
2011-07-21 15:00:00,62.53,62.56,62.48,62.5,76200.0,39.311,39.3299,39.2796,39.2921,76200.0
2011-07-21 15:05:00,62.5,62.52,62.4,62.41,177400.0,39.2921,39.3047,39.2293,39.2356,177400.0
2011-07-21 15:10:00,62.4,62.44,62.39,62.44,44400.0,39.2293,39.2544,39.223,39.2544,44400.0
2011-07-21 15:15:00,62.44,62.57,62.44,62.56,143200.0,39.2544,39.3362,39.2544,39.3299,143200.0
2011-07-21 15:20:00,62.57,62.59,62.5,62.54,72200.0,39.3362,39.3487,39.2921,39.3173,72200.0
2011-07-21 15:25:00,62.54,62.55,62.5,62.5,50100.0,39.3173,39.3236,39.2921,39.2921,50100.0
2011-07-21 15:30:00,62.5,62.52,62.47,62.47,47400.0,39.2921,39.3047,39.2733,39.2733,47400.0
2011-07-21 15:35:00,62.47,62.49,62.4,62.45,99000.0,39.2733,39.2859,39.2293,39.2607,99000.0
2011-07-21 15:40:00,62.45,62.49,62.43,62.45,96600.0,39.2607,39.2859,39.2481,39.2607,96600.0
2011-07-21 15:45:00,62.45,62.55,62.45,62.54,234200.0,39.2607,39.3236,39.2607,39.3173,234200.0
2011-07-21 15:50:00,62.54,62.56,62.48,62.5,279100.0,39.3173,39.3299,39.2796,39.2921,279100.0
2011-07-21 15:55:00,62.5,62.57,62.5,62.52,321200.0,39.2921,39.3362,39.2921,39.3047,321200.0
2011-07-22 09:30:00,62.63,62.65,62.44,62.47,110300.0,39.3739,39.3864,39.2544,39.2733,110300.0
2011-07-22 09:35:00,62.48,62.52,62.41,62.41,140600.0,39.2796,39.3047,39.2356,39.2356,140600.0
2011-07-22 09:40:00,62.41,62.46,62.38,62.45,101700.0,39.2356,39.267,39.2167,39.2607,101700.0
2011-07-22 09:45:00,62.45,62.55,62.39,62.54,203500.0,39.2607,39.3236,39.223,39.3173,203500.0
2011-07-22 09:50:00,62.55,62.65,62.53,62.6,73000.0,39.3236,39.3864,39.311,39.355,73000.0
2011-07-22 09:55:00,62.62,62.7,62.59,62.66,70800.0,39.3676,39.4179,39.3487,39.3927,70800.0
2011-07-22 10:00:00,62.65,62.71,62.63,62.69,76700.0,39.3864,39.4242,39.3739,39.4116,76700.0
2011-07-22 10:05:00,62.7,62.74,62.66,62.69,63000.0,39.4179,39.443,39.3927,39.4116,63000.0
2011-07-22 10:10:00,62.68,62.76,62.67,62.72,40900.0,39.4053,39.4556,39.399,39.4305,40900.0
2011-07-22 10:15:00,62.71,62.76,62.67,62.72,117100.0,39.4242,39.4556,39.399,39.4305,117100.0
2011-07-22 10:20:00,62.72,62.73,62.6,62.62,106300.0,39.4305,39.4367,39.355,39.3676,106300.0
2011-07-22 10:25:00,62.62,62.72,62.62,62.7,61800.0,39.3676,39.4305,39.3676,39.4179,61800.0
2011-07-22 10:30:00,62.69,62.72,62.66,62.71,59900.0,39.4116,39.4305,39.3927,39.4242,59900.0
2011-07-22 10:35:00,62.7,62.73,62.67,62.7,58200.0,39.4179,39.4367,39.399,39.4179,58200.0
2011-07-22 10:40:00,62.7,62.74,62.67,62.69,141400.0,39.4179,39.443,39.399,39.4116,141400.0
2011-07-22 10:45:00,62.69,62.69,62.65,62.67,67600.0,39.4116,39.4116,39.3864,39.399,67600.0
2011-07-22 10:50:00,62.66,62.68,62.59,62.63,98000.0,39.3927,39.4053,39.3487,39.3739,98000.0
2011-07-22 10:55:00,62.63,62.71,62.59,62.7,61100.0,39.3739,39.4242,39.3487,39.4179,61100.0
2011-07-22 11:00:00,62.7,62.74,62.68,62.73,21900.0,39.4179,39.443,39.4053,39.4367,21900.0
2011-07-22 11:05:00,62.72,62.73,62.68,62.69,33500.0,39.4305,39.4367,39.4053,39.4116,33500.0
2011-07-22 11:10:00,62.71,62.75,62.71,62.73,20600.0,39.4242,39.4493,39.4242,39.4367,20600.0
2011-07-22 11:15:00,62.71,62.77,62.71,62.73,48500.0,39.4242,39.4619,39.4242,39.4367,48500.0
2011-07-22 11:20:00,62.74,62.75,62.69,62.74,70600.0,39.443,39.4493,39.4116,39.443,70600.0
2011-07-22 11:25:00,62.74,62.74,62.7,62.74,19100.0,39.443,39.443,39.4179,39.443,19100.0
2011-07-22 11:30:00,62.75,62.81,62.74,62.79,63200.0,39.4493,39.487,39.443,39.4745,63200.0
2011-07-22 11:35:00,62.78,62.87,62.78,62.87,34600.0,39.4682,39.5248,39.4682,39.5248,34600.0
2011-07-22 11:40:00,62.87,62.89,62.83,62.88,47100.0,39.5248,39.5373,39.4996,39.531,47100.0
2011-07-22 11:45:00,62.88,62.89,62.85,62.86,46800.0,39.531,39.5373,39.5122,39.5185,46800.0
2011-07-22 11:50:00,62.87,62.87,62.85,62.86,19400.0,39.5248,39.5248,39.5122,39.5185,19400.0
2011-07-22 11:55:00,62.87,62.89,62.86,62.87,30000.0,39.5248,39.5373,39.5185,39.5248,30000.0
2011-07-22 12:00:00,62.87,62.87,62.84,62.84,15500.0,39.5248,39.5248,39.5059,39.5059,15500.0
2011-07-22 12:05:00,62.85,62.92,62.85,62.89,65100.0,39.5122,39.5562,39.5122,39.5373,65100.0
2011-07-22 12:10:00,62.88,62.95,62.88,62.94,59600.0,39.531,39.575,39.531,39.5688,59600.0
2011-07-22 12:15:00,62.94,62.94,62.89,62.89,33600.0,39.5688,39.5688,39.5373,39.5373,33600.0
2011-07-22 12:20:00,62.9,62.91,62.87,62.87,13800.0,39.5436,39.5499,39.5248,39.5248,13800.0
2011-07-22 12:25:00,62.87,62.9,62.85,62.86,24500.0,39.5248,39.5436,39.5122,39.5185,24500.0
2011-07-22 12:30:00,62.86,62.89,62.86,62.88,11500.0,39.5185,39.5373,39.5185,39.531,11500.0
2011-07-22 12:35:00,62.88,62.88,62.81,62.82,31600.0,39.531,39.531,39.487,39.4933,31600.0
2011-07-22 12:40:00,62.81,62.83,62.8,62.8,22300.0,39.487,39.4996,39.4807,39.4807,22300.0
2011-07-22 12:45:00,62.81,62.83,62.79,62.81,21200.0,39.487,39.4996,39.4745,39.487,21200.0
2011-07-22 12:50:00,62.82,62.88,62.82,62.88,12400.0,39.4933,39.531,39.4933,39.531,12400.0
2011-07-22 12:55:00,62.87,62.88,62.84,62.85,27500.0,39.5248,39.531,39.5059,39.5122,27500.0
2011-07-22 13:00:00,62.86,62.86,62.8,62.81,28200.0,39.5185,39.5185,39.4807,39.487,28200.0
2011-07-22 13:05:00,62.8,62.82,62.8,62.82,15300.0,39.4807,39.4933,39.4807,39.4933,15300.0
2011-07-22 13:10:00,62.82,62.82,62.8,62.81,13800.0,39.4933,39.4933,39.4807,39.487,13800.0
2011-07-22 13:15:00,62.82,62.82,62.8,62.81,10300.0,39.4933,39.4933,39.4807,39.487,10300.0
2011-07-22 13:20:00,62.82,62.82,62.77,62.79,21700.0,39.4933,39.4933,39.4619,39.4745,21700.0
2011-07-22 13:25:00,62.78,62.8,62.76,62.79,9100.0,39.4682,39.4807,39.4556,39.4745,9100.0
2011-07-22 13:30:00,62.79,62.79,62.75,62.78,60100.0,39.4745,39.4745,39.4493,39.4682,60100.0
2011-07-22 13:35:00,62.79,62.81,62.77,62.79,17000.0,39.4745,39.487,39.4619,39.4745,17000.0
2011-07-22 13:40:00,62.79,62.81,62.78,62.8,9700.0,39.4745,39.487,39.4682,39.4807,9700.0
2011-07-22 13:45:00,62.8,62.81,62.79,62.79,67600.0,39.4807,39.487,39.4745,39.4745,67600.0
2011-07-22 13:50:00,62.8,62.82,62.79,62.8,21600.0,39.4807,39.4933,39.4745,39.4807,21600.0
2011-07-22 13:55:00,62.81,62.82,62.79,62.8,29200.0,39.487,39.4933,39.4745,39.4807,29200.0
2011-07-22 14:00:00,62.8,62.81,62.77,62.77,22100.0,39.4807,39.487,39.4619,39.4619,22100.0
2011-07-22 14:05:00,62.77,62.84,62.76,62.83,71600.0,39.4619,39.5059,39.4556,39.4996,71600.0
2011-07-22 14:10:00,62.83,62.83,62.81,62.82,21900.0,39.4996,39.4996,39.487,39.4933,21900.0
2011-07-22 14:15:00,62.82,62.83,62.81,62.82,19800.0,39.4933,39.4996,39.487,39.4933,19800.0
2011-07-22 14:20:00,62.82,62.84,62.8,62.82,38500.0,39.4933,39.5059,39.4807,39.4933,38500.0
2011-07-22 14:25:00,62.82,62.83,62.81,62.81,14200.0,39.4933,39.4996,39.487,39.487,14200.0
2011-07-22 14:30:00,62.82,62.85,62.82,62.83,15000.0,39.4933,39.5122,39.4933,39.4996,15000.0
2011-07-22 14:35:00,62.83,62.86,62.83,62.85,65800.0,39.4996,39.5185,39.4996,39.5122,65800.0
2011-07-22 14:40:00,62.85,62.87,62.84,62.85,77000.0,39.5122,39.5248,39.5059,39.5122,77000.0
2011-07-22 14:45:00,62.85,62.86,62.83,62.83,18000.0,39.5122,39.5185,39.4996,39.4996,18000.0
2011-07-22 14:50:00,62.84,62.86,62.84,62.86,22500.0,39.5059,39.5185,39.5059,39.5185,22500.0
2011-07-22 14:55:00,62.86,62.87,62.85,62.86,18700.0,39.5185,39.5248,39.5122,39.5185,18700.0
2011-07-22 15:00:00,62.86,62.9,62.86,62.89,114700.0,39.5185,39.5436,39.5185,39.5373,114700.0
2011-07-22 15:05:00,62.89,62.9,62.88,62.89,24000.0,39.5373,39.5436,39.531,39.5373,24000.0
2011-07-22 15:10:00,62.9,62.9,62.87,62.87,42400.0,39.5436,39.5436,39.5248,39.5248,42400.0
2011-07-22 15:15:00,62.88,62.89,62.86,62.88,42600.0,39.531,39.5373,39.5185,39.531,42600.0
2011-07-22 15:20:00,62.88,62.89,62.85,62.88,44000.0,39.531,39.5373,39.5122,39.531,44000.0
2011-07-22 15:25:00,62.88,62.88,62.85,62.86,89100.0,39.531,39.531,39.5122,39.5185,89100.0
2011-07-22 15:30:00,62.86,62.88,62.82,62.83,87800.0,39.5185,39.531,39.4933,39.4996,87800.0
2011-07-22 15:35:00,62.82,62.85,62.82,62.82,62500.0,39.4933,39.5122,39.4933,39.4933,62500.0
2011-07-22 15:40:00,62.82,62.83,62.78,62.8,62100.0,39.4933,39.4996,39.4682,39.4807,62100.0
2011-07-22 15:45:00,62.81,62.87,62.81,62.85,212200.0,39.487,39.5248,39.487,39.5122,212200.0
2011-07-22 15:50:00,62.84,62.84,62.79,62.8,142800.0,39.5059,39.5059,39.4745,39.4807,142800.0
2011-07-22 15:55:00,62.8,62.88,62.8,62.86,419300.0,39.4807,39.531,39.4807,39.5185,419300.0
2011-07-25 09:30:00,62.24,62.24,62.0,62.11,364300.0,39.1287,39.1287,38.9778,39.047,364300.0
2011-07-25 09:35:00,62.11,62.34,62.1,62.32,256000.0,39.047,39.1916,39.0407,39.179,256000.0
2011-07-25 09:40:00,62.33,62.33,62.13,62.2,170500.0,39.1853,39.1853,39.0595,39.1035,170500.0
2011-07-25 09:45:00,62.21,62.24,62.08,62.09,141200.0,39.1098,39.1287,39.0281,39.0344,141200.0
2011-07-25 09:50:00,62.09,62.21,62.05,62.06,92700.0,39.0344,39.1098,39.0092,39.0155,92700.0
2011-07-25 09:55:00,62.06,62.14,62.05,62.1,60400.0,39.0155,39.0658,39.0092,39.0407,60400.0
2011-07-25 10:00:00,62.1,62.16,62.1,62.12,82100.0,39.0407,39.0784,39.0407,39.0532,82100.0
2011-07-25 10:05:00,62.12,62.19,62.11,62.17,39500.0,39.0532,39.0973,39.047,39.0847,39500.0
2011-07-25 10:10:00,62.17,62.22,62.07,62.14,88900.0,39.0847,39.1161,39.0218,39.0658,88900.0
2011-07-25 10:15:00,62.16,62.17,62.09,62.14,53100.0,39.0784,39.0847,39.0344,39.0658,53100.0
2011-07-25 10:20:00,62.14,62.25,62.14,62.21,109400.0,39.0658,39.135,39.0658,39.1098,109400.0
2011-07-25 10:25:00,62.22,62.26,62.14,62.15,65900.0,39.1161,39.1413,39.0658,39.0721,65900.0
2011-07-25 10:30:00,62.16,62.2,62.11,62.11,39800.0,39.0784,39.1035,39.047,39.047,39800.0
2011-07-25 10:35:00,62.12,62.16,62.07,62.08,27200.0,39.0532,39.0784,39.0218,39.0281,27200.0
2011-07-25 10:40:00,62.08,62.21,62.08,62.17,57100.0,39.0281,39.1098,39.0281,39.0847,57100.0
2011-07-25 10:45:00,62.17,62.28,62.17,62.24,147900.0,39.0847,39.1538,39.0847,39.1287,147900.0
2011-07-25 10:50:00,62.24,62.24,62.17,62.22,34200.0,39.1287,39.1287,39.0847,39.1161,34200.0
2011-07-25 10:55:00,62.22,62.27,62.18,62.27,42800.0,39.1161,39.1476,39.091,39.1476,42800.0
2011-07-25 11:00:00,62.27,62.34,62.26,62.33,67100.0,39.1476,39.1916,39.1413,39.1853,67100.0
2011-07-25 11:05:00,62.33,62.37,62.32,62.34,59000.0,39.1853,39.2104,39.179,39.1916,59000.0
2011-07-25 11:10:00,62.33,62.35,62.3,62.3,47500.0,39.1853,39.1978,39.1664,39.1664,47500.0
2011-07-25 11:15:00,62.3,62.32,62.27,62.27,31600.0,39.1664,39.179,39.1476,39.1476,31600.0
2011-07-25 11:20:00,62.28,62.34,62.28,62.34,31900.0,39.1538,39.1916,39.1538,39.1916,31900.0
2011-07-25 11:25:00,62.34,62.41,62.34,62.37,53300.0,39.1916,39.2356,39.1916,39.2104,53300.0
2011-07-25 11:30:00,62.37,62.4,62.34,62.34,32300.0,39.2104,39.2293,39.1916,39.1916,32300.0
2011-07-25 11:35:00,62.34,62.37,62.31,62.31,35000.0,39.1916,39.2104,39.1727,39.1727,35000.0
2011-07-25 11:40:00,62.31,62.32,62.27,62.3,28800.0,39.1727,39.179,39.1476,39.1664,28800.0
2011-07-25 11:45:00,62.3,62.33,62.27,62.28,34800.0,39.1664,39.1853,39.1476,39.1538,34800.0
2011-07-25 11:50:00,62.28,62.29,62.24,62.24,41700.0,39.1538,39.1601,39.1287,39.1287,41700.0
2011-07-25 11:55:00,62.25,62.28,62.24,62.27,22000.0,39.135,39.1538,39.1287,39.1476,22000.0
2011-07-25 12:00:00,62.27,62.29,62.27,62.28,21100.0,39.1476,39.1601,39.1476,39.1538,21100.0
2011-07-25 12:05:00,62.28,62.32,62.28,62.29,26800.0,39.1538,39.179,39.1538,39.1601,26800.0
2011-07-25 12:10:00,62.29,62.31,62.27,62.29,16800.0,39.1601,39.1727,39.1476,39.1601,16800.0
2011-07-25 12:15:00,62.29,62.34,62.28,62.3,28100.0,39.1601,39.1916,39.1538,39.1664,28100.0
2011-07-25 12:20:00,62.31,62.35,62.3,62.33,16500.0,39.1727,39.1978,39.1664,39.1853,16500.0
2011-07-25 12:25:00,62.34,62.37,62.34,62.35,23900.0,39.1916,39.2104,39.1916,39.1978,23900.0
2011-07-25 12:30:00,62.36,62.4,62.35,62.4,14500.0,39.2041,39.2293,39.1978,39.2293,14500.0
2011-07-25 12:35:00,62.39,62.4,62.37,62.39,20000.0,39.223,39.2293,39.2104,39.223,20000.0
2011-07-25 12:40:00,62.39,62.43,62.39,62.43,11200.0,39.223,39.2481,39.223,39.2481,11200.0
2011-07-25 12:45:00,62.42,62.45,62.41,62.43,19200.0,39.2419,39.2607,39.2356,39.2481,19200.0
2011-07-25 12:50:00,62.43,62.47,62.42,62.45,20000.0,39.2481,39.2733,39.2419,39.2607,20000.0
2011-07-25 12:55:00,62.45,62.49,62.45,62.47,21300.0,39.2607,39.2859,39.2607,39.2733,21300.0
2011-07-25 13:00:00,62.47,62.51,62.47,62.5,20600.0,39.2733,39.2984,39.2733,39.2921,20600.0
2011-07-25 13:05:00,62.5,62.57,62.5,62.54,77600.0,39.2921,39.3362,39.2921,39.3173,77600.0
2011-07-25 13:10:00,62.53,62.54,62.51,62.54,28100.0,39.311,39.3173,39.2984,39.3173,28100.0
2011-07-25 13:15:00,62.54,62.55,62.51,62.52,24600.0,39.3173,39.3236,39.2984,39.3047,24600.0
2011-07-25 13:20:00,62.53,62.54,62.48,62.51,21500.0,39.311,39.3173,39.2796,39.2984,21500.0
2011-07-25 13:25:00,62.51,62.53,62.5,62.52,23900.0,39.2984,39.311,39.2921,39.3047,23900.0
2011-07-25 13:30:00,62.52,62.54,62.5,62.54,48500.0,39.3047,39.3173,39.2921,39.3173,48500.0
2011-07-25 13:35:00,62.53,62.55,62.51,62.51,14400.0,39.311,39.3236,39.2984,39.2984,14400.0
2011-07-25 13:40:00,62.51,62.53,62.48,62.52,30000.0,39.2984,39.311,39.2796,39.3047,30000.0
2011-07-25 13:45:00,62.51,62.53,62.5,62.53,35500.0,39.2984,39.311,39.2921,39.311,35500.0
2011-07-25 13:50:00,62.52,62.54,62.51,62.54,21000.0,39.3047,39.3173,39.2984,39.3173,21000.0
2011-07-25 13:55:00,62.53,62.56,62.46,62.46,100800.0,39.311,39.3299,39.267,39.267,100800.0
2011-07-25 14:00:00,62.46,62.52,62.46,62.5,33200.0,39.267,39.3047,39.267,39.2921,33200.0
2011-07-25 14:05:00,62.5,62.53,62.48,62.52,29900.0,39.2921,39.311,39.2796,39.3047,29900.0
2011-07-25 14:10:00,62.53,62.54,62.51,62.51,21600.0,39.311,39.3173,39.2984,39.2984,21600.0
2011-07-25 14:15:00,62.52,62.53,62.5,62.52,18800.0,39.3047,39.311,39.2921,39.3047,18800.0
2011-07-25 14:20:00,62.52,62.54,62.49,62.51,28800.0,39.3047,39.3173,39.2859,39.2984,28800.0
2011-07-25 14:25:00,62.5,62.52,62.48,62.5,25200.0,39.2921,39.3047,39.2796,39.2921,25200.0
2011-07-25 14:30:00,62.49,62.5,62.42,62.45,36200.0,39.2859,39.2921,39.2419,39.2607,36200.0
2011-07-25 14:35:00,62.45,62.5,62.39,62.4,39900.0,39.2607,39.2921,39.223,39.2293,39900.0
2011-07-25 14:40:00,62.4,62.45,62.39,62.39,59000.0,39.2293,39.2607,39.223,39.223,59000.0
2011-07-25 14:45:00,62.38,62.4,62.32,62.35,106600.0,39.2167,39.2293,39.179,39.1978,106600.0
2011-07-25 14:50:00,62.36,62.38,62.33,62.35,23100.0,39.2041,39.2167,39.1853,39.1978,23100.0
2011-07-25 14:55:00,62.34,62.38,62.34,62.34,96700.0,39.1916,39.2167,39.1916,39.1916,96700.0
2011-07-25 15:00:00,62.35,62.36,62.27,62.27,61100.0,39.1978,39.2041,39.1476,39.1476,61100.0
2011-07-25 15:05:00,62.27,62.27,62.23,62.23,48100.0,39.1476,39.1476,39.1224,39.1224,48100.0
2011-07-25 15:10:00,62.23,62.28,62.2,62.26,63800.0,39.1224,39.1538,39.1035,39.1413,63800.0
2011-07-25 15:15:00,62.25,62.31,62.25,62.28,46100.0,39.135,39.1727,39.135,39.1538,46100.0
2011-07-25 15:20:00,62.28,62.28,62.21,62.22,160300.0,39.1538,39.1538,39.1098,39.1161,160300.0
2011-07-25 15:25:00,62.21,62.21,62.14,62.19,188100.0,39.1098,39.1098,39.0658,39.0973,188100.0
2011-07-25 15:30:00,62.2,62.26,62.17,62.26,106300.0,39.1035,39.1413,39.0847,39.1413,106300.0
2011-07-25 15:35:00,62.26,62.31,62.26,62.28,77700.0,39.1413,39.1727,39.1413,39.1538,77700.0
2011-07-25 15:40:00,62.28,62.29,62.25,62.27,63100.0,39.1538,39.1601,39.135,39.1476,63100.0
2011-07-25 15:45:00,62.27,62.27,62.18,62.21,131400.0,39.1476,39.1476,39.091,39.1098,131400.0
2011-07-25 15:50:00,62.21,62.26,62.2,62.23,125000.0,39.1098,39.1413,39.1035,39.1224,125000.0
2011-07-25 15:55:00,62.23,62.23,62.14,62.17,218500.0,39.1224,39.1224,39.0658,39.0847,218500.0
2011-07-26 09:30:00,62.26,62.26,61.93,61.93,115100.0,39.1413,39.1413,38.9338,38.9338,115100.0
2011-07-26 09:35:00,61.93,61.95,61.85,61.87,134000.0,38.9338,38.9464,38.8835,38.8961,134000.0
2011-07-26 09:40:00,61.86,62.0,61.81,61.82,109900.0,38.8898,38.9778,38.8584,38.8646,109900.0
2011-07-26 09:45:00,61.82,61.84,61.71,61.77,128100.0,38.8646,38.8772,38.7955,38.8332,128100.0
2011-07-26 09:50:00,61.77,61.81,61.74,61.77,93600.0,38.8332,38.8584,38.8144,38.8332,93600.0
2011-07-26 09:55:00,61.77,61.96,61.76,61.91,259000.0,38.8332,38.9527,38.8269,38.9212,259000.0
2011-07-26 10:00:00,61.91,62.0,61.88,61.89,100400.0,38.9212,38.9778,38.9024,38.9087,100400.0
2011-07-26 10:05:00,61.89,61.9,61.78,61.8,52600.0,38.9087,38.9149,38.8395,38.8521,52600.0
2011-07-26 10:10:00,61.79,61.95,61.77,61.94,99400.0,38.8458,38.9464,38.8332,38.9401,99400.0
2011-07-26 10:15:00,61.94,61.96,61.87,61.87,79900.0,38.9401,38.9527,38.8961,38.8961,79900.0
2011-07-26 10:20:00,61.87,61.91,61.83,61.91,33800.0,38.8961,38.9212,38.8709,38.9212,33800.0
2011-07-26 10:25:00,61.9,61.9,61.83,61.88,38900.0,38.9149,38.9149,38.8709,38.9024,38900.0
2011-07-26 10:30:00,61.87,61.91,61.79,61.91,52300.0,38.8961,38.9212,38.8458,38.9212,52300.0
2011-07-26 10:35:00,61.92,61.95,61.89,61.89,27800.0,38.9275,38.9464,38.9087,38.9087,27800.0
2011-07-26 10:40:00,61.89,61.98,61.89,61.98,59400.0,38.9087,38.9652,38.9087,38.9652,59400.0
2011-07-26 10:45:00,61.98,62.1,61.98,62.08,135500.0,38.9652,39.0407,38.9652,39.0281,135500.0
2011-07-26 10:50:00,62.07,62.2,62.07,62.16,45600.0,39.0218,39.1035,39.0218,39.0784,45600.0
2011-07-26 10:55:00,62.16,62.16,62.04,62.07,43700.0,39.0784,39.0784,39.003,39.0218,43700.0
2011-07-26 11:00:00,62.08,62.12,62.04,62.06,21000.0,39.0281,39.0532,39.003,39.0155,21000.0
2011-07-26 11:05:00,62.07,62.21,62.07,62.2,49100.0,39.0218,39.1098,39.0218,39.1035,49100.0
2011-07-26 11:10:00,62.21,62.26,62.2,62.24,16600.0,39.1098,39.1413,39.1035,39.1287,16600.0
2011-07-26 11:15:00,62.25,62.32,62.25,62.26,26200.0,39.135,39.179,39.135,39.1413,26200.0
2011-07-26 11:20:00,62.26,62.28,62.21,62.28,50600.0,39.1413,39.1538,39.1098,39.1538,50600.0
2011-07-26 11:25:00,62.28,62.29,62.23,62.26,55100.0,39.1538,39.1601,39.1224,39.1413,55100.0
2011-07-26 11:30:00,62.26,62.26,62.21,62.24,50800.0,39.1413,39.1413,39.1098,39.1287,50800.0
2011-07-26 11:35:00,62.24,62.26,62.22,62.26,18200.0,39.1287,39.1413,39.1161,39.1413,18200.0
2011-07-26 11:40:00,62.26,62.26,62.22,62.23,8100.0,39.1413,39.1413,39.1161,39.1224,8100.0
2011-07-26 11:45:00,62.23,62.32,62.23,62.29,16700.0,39.1224,39.179,39.1224,39.1601,16700.0
2011-07-26 11:50:00,62.28,62.29,62.25,62.25,7500.0,39.1538,39.1601,39.135,39.135,7500.0
2011-07-26 11:55:00,62.26,62.33,62.26,62.32,37500.0,39.1413,39.1853,39.1413,39.179,37500.0
2011-07-26 12:00:00,62.33,62.33,62.28,62.29,20200.0,39.1853,39.1853,39.1538,39.1601,20200.0
2011-07-26 12:05:00,62.3,62.32,62.29,62.32,11000.0,39.1664,39.179,39.1601,39.179,11000.0
2011-07-26 12:10:00,62.32,62.39,62.31,62.37,64300.0,39.179,39.223,39.1727,39.2104,64300.0
2011-07-26 12:15:00,62.39,62.39,62.35,62.36,13000.0,39.223,39.223,39.1978,39.2041,13000.0
2011-07-26 12:20:00,62.37,62.38,62.31,62.33,12000.0,39.2104,39.2167,39.1727,39.1853,12000.0
2011-07-26 12:25:00,62.33,62.35,62.32,62.34,7900.0,39.1853,39.1978,39.179,39.1916,7900.0
2011-07-26 12:30:00,62.34,62.34,62.29,62.29,8500.0,39.1916,39.1916,39.1601,39.1601,8500.0
2011-07-26 12:35:00,62.29,62.33,62.28,62.32,10300.0,39.1601,39.1853,39.1538,39.179,10300.0
2011-07-26 12:40:00,62.33,62.33,62.29,62.3,3700.0,39.1853,39.1853,39.1601,39.1664,3700.0
2011-07-26 12:45:00,62.3,62.3,62.24,62.24,17600.0,39.1664,39.1664,39.1287,39.1287,17600.0
2011-07-26 12:50:00,62.23,62.28,62.23,62.25,21400.0,39.1224,39.1538,39.1224,39.135,21400.0
2011-07-26 12:55:00,62.25,62.27,62.24,62.27,4800.0,39.135,39.1476,39.1287,39.1476,4800.0
2011-07-26 13:00:00,62.28,62.32,62.24,62.26,27300.0,39.1538,39.179,39.1287,39.1413,27300.0
2011-07-26 13:05:00,62.26,62.3,62.25,62.28,27100.0,39.1413,39.1664,39.135,39.1538,27100.0
2011-07-26 13:10:00,62.28,62.32,62.26,62.27,28400.0,39.1538,39.179,39.1413,39.1476,28400.0
2011-07-26 13:15:00,62.28,62.28,62.25,62.26,8800.0,39.1538,39.1538,39.135,39.1413,8800.0
2011-07-26 13:20:00,62.26,62.27,62.19,62.2,98300.0,39.1413,39.1476,39.0973,39.1035,98300.0
2011-07-26 13:25:00,62.2,62.26,62.2,62.26,83700.0,39.1035,39.1413,39.1035,39.1413,83700.0
2011-07-26 13:30:00,62.26,62.28,62.24,62.24,9700.0,39.1413,39.1538,39.1287,39.1287,9700.0
2011-07-26 13:35:00,62.24,62.28,62.24,62.26,15800.0,39.1287,39.1538,39.1287,39.1413,15800.0
2011-07-26 13:40:00,62.27,62.28,62.24,62.24,9500.0,39.1476,39.1538,39.1287,39.1287,9500.0
2011-07-26 13:45:00,62.25,62.25,62.18,62.22,24800.0,39.135,39.135,39.091,39.1161,24800.0
2011-07-26 13:50:00,62.22,62.26,62.21,62.25,71000.0,39.1161,39.1413,39.1098,39.135,71000.0
2011-07-26 13:55:00,62.25,62.25,62.23,62.23,32100.0,39.135,39.135,39.1224,39.1224,32100.0
2011-07-26 14:00:00,62.23,62.29,62.21,62.27,63000.0,39.1224,39.1601,39.1098,39.1476,63000.0
2011-07-26 14:05:00,62.26,62.3,62.26,62.29,28500.0,39.1413,39.1664,39.1413,39.1601,28500.0
2011-07-26 14:10:00,62.29,62.37,62.27,62.34,65900.0,39.1601,39.2104,39.1476,39.1916,65900.0
2011-07-26 14:15:00,62.34,62.4,62.34,62.39,38100.0,39.1916,39.2293,39.1916,39.223,38100.0
2011-07-26 14:20:00,62.39,62.39,62.33,62.34,20600.0,39.223,39.223,39.1853,39.1916,20600.0
2011-07-26 14:25:00,62.33,62.34,62.31,62.32,37300.0,39.1853,39.1916,39.1727,39.179,37300.0
2011-07-26 14:30:00,62.31,62.35,62.31,62.35,27900.0,39.1727,39.1978,39.1727,39.1978,27900.0
2011-07-26 14:35:00,62.35,62.37,62.28,62.28,25100.0,39.1978,39.2104,39.1538,39.1538,25100.0
2011-07-26 14:40:00,62.27,62.28,62.23,62.25,34200.0,39.1476,39.1538,39.1224,39.135,34200.0
2011-07-26 14:45:00,62.25,62.26,62.2,62.22,51400.0,39.135,39.1413,39.1035,39.1161,51400.0
2011-07-26 14:50:00,62.23,62.3,62.23,62.27,43100.0,39.1224,39.1664,39.1224,39.1476,43100.0
2011-07-26 14:55:00,62.27,62.28,62.23,62.23,41800.0,39.1476,39.1538,39.1224,39.1224,41800.0
2011-07-26 15:00:00,62.24,62.24,62.2,62.24,56700.0,39.1287,39.1287,39.1035,39.1287,56700.0
2011-07-26 15:05:00,62.24,62.24,62.17,62.2,33000.0,39.1287,39.1287,39.0847,39.1035,33000.0
2011-07-26 15:10:00,62.19,62.24,62.17,62.21,67500.0,39.0973,39.1287,39.0847,39.1098,67500.0
2011-07-26 15:15:00,62.21,62.23,62.18,62.23,33700.0,39.1098,39.1224,39.091,39.1224,33700.0
2011-07-26 15:20:00,62.23,62.25,62.18,62.22,52900.0,39.1224,39.135,39.091,39.1161,52900.0
2011-07-26 15:25:00,62.21,62.24,62.2,62.24,28600.0,39.1098,39.1287,39.1035,39.1287,28600.0
2011-07-26 15:30:00,62.24,62.24,62.17,62.17,61500.0,39.1287,39.1287,39.0847,39.0847,61500.0
2011-07-26 15:35:00,62.17,62.26,62.16,62.2,60700.0,39.0847,39.1413,39.0784,39.1035,60700.0
2011-07-26 15:40:00,62.2,62.22,62.17,62.17,99800.0,39.1035,39.1161,39.0847,39.0847,99800.0
2011-07-26 15:45:00,62.17,62.17,62.12,62.13,139300.0,39.0847,39.0847,39.0532,39.0595,139300.0
2011-07-26 15:50:00,62.13,62.18,62.09,62.16,236900.0,39.0595,39.091,39.0344,39.0784,236900.0
2011-07-26 15:55:00,62.16,62.2,62.14,62.2,393100.0,39.0784,39.1035,39.0658,39.1035,393100.0
2011-07-27 09:30:00,61.89,61.92,61.7,61.72,97100.0,38.9087,38.9275,38.7892,38.8018,97100.0
2011-07-27 09:35:00,61.71,61.83,61.7,61.78,166600.0,38.7955,38.8709,38.7892,38.8395,166600.0
2011-07-27 09:40:00,61.78,61.78,61.67,61.7,77400.0,38.8395,38.8395,38.7703,38.7892,77400.0
2011-07-27 09:45:00,61.7,61.78,61.68,61.76,60700.0,38.7892,38.8395,38.7766,38.8269,60700.0
2011-07-27 09:50:00,61.76,61.78,61.7,61.71,77400.0,38.8269,38.8395,38.7892,38.7955,77400.0
2011-07-27 09:55:00,61.71,61.78,61.66,61.74,81700.0,38.7955,38.8395,38.7641,38.8144,81700.0
2011-07-27 10:00:00,61.74,61.75,61.62,61.62,61400.0,38.8144,38.8206,38.7389,38.7389,61400.0
2011-07-27 10:05:00,61.62,61.63,61.33,61.33,178200.0,38.7389,38.7452,38.5566,38.5566,178200.0
2011-07-27 10:10:00,61.34,61.4,61.3,61.4,139800.0,38.5629,38.6006,38.5377,38.6006,139800.0
2011-07-27 10:15:00,61.41,61.45,61.39,61.39,106300.0,38.6069,38.632,38.5943,38.5943,106300.0
2011-07-27 10:20:00,61.4,61.41,61.28,61.28,153400.0,38.6006,38.6069,38.5252,38.5252,153400.0
2011-07-27 10:25:00,61.29,61.34,61.26,61.26,111300.0,38.5314,38.5629,38.5126,38.5126,111300.0
2011-07-27 10:30:00,61.25,61.34,61.23,61.34,196000.0,38.5063,38.5629,38.4937,38.5629,196000.0
2011-07-27 10:35:00,61.34,61.39,61.33,61.37,124400.0,38.5629,38.5943,38.5566,38.5817,124400.0
2011-07-27 10:40:00,61.36,61.36,61.24,61.25,86800.0,38.5755,38.5755,38.5,38.5063,86800.0
2011-07-27 10:45:00,61.25,61.26,61.19,61.21,62500.0,38.5063,38.5126,38.4686,38.4812,62500.0
2011-07-27 10:50:00,61.2,61.32,61.17,61.3,95300.0,38.4749,38.5503,38.456,38.5377,95300.0
2011-07-27 10:55:00,61.3,61.3,61.2,61.23,64900.0,38.5377,38.5377,38.4749,38.4937,64900.0
2011-07-27 11:00:00,61.22,61.23,61.18,61.19,56800.0,38.4874,38.4937,38.4623,38.4686,56800.0
2011-07-27 11:05:00,61.2,61.25,61.18,61.21,100100.0,38.4749,38.5063,38.4623,38.4812,100100.0
2011-07-27 11:10:00,61.22,61.27,61.22,61.27,41100.0,38.4874,38.5189,38.4874,38.5189,41100.0
2011-07-27 11:15:00,61.27,61.33,61.27,61.3,228200.0,38.5189,38.5566,38.5189,38.5377,228200.0
2011-07-27 11:20:00,61.3,61.33,61.28,61.32,58900.0,38.5377,38.5566,38.5252,38.5503,58900.0
2011-07-27 11:25:00,61.31,61.43,61.31,61.43,186200.0,38.544,38.6195,38.544,38.6195,186200.0
2011-07-27 11:30:00,61.42,61.58,61.42,61.53,144000.0,38.6132,38.7138,38.6132,38.6823,144000.0
2011-07-27 11:35:00,61.52,61.54,61.41,61.44,188600.0,38.676,38.6886,38.6069,38.6258,188600.0
2011-07-27 11:40:00,61.44,61.47,61.44,61.46,109100.0,38.6258,38.6446,38.6258,38.6383,109100.0
2011-07-27 11:45:00,61.46,61.52,61.46,61.51,159400.0,38.6383,38.676,38.6383,38.6698,159400.0
2011-07-27 11:50:00,61.51,61.51,61.34,61.36,121000.0,38.6698,38.6698,38.5629,38.5755,121000.0
2011-07-27 11:55:00,61.37,61.37,61.25,61.27,114200.0,38.5817,38.5817,38.5063,38.5189,114200.0
2011-07-27 12:00:00,61.26,61.28,61.23,61.24,46400.0,38.5126,38.5252,38.4937,38.5,46400.0
2011-07-27 12:05:00,61.24,61.24,61.18,61.21,87400.0,38.5,38.5,38.4623,38.4812,87400.0
2011-07-27 12:10:00,61.22,61.32,61.22,61.29,74100.0,38.4874,38.5503,38.4874,38.5314,74100.0
2011-07-27 12:15:00,61.29,61.3,61.24,61.24,38900.0,38.5314,38.5377,38.5,38.5,38900.0
2011-07-27 12:20:00,61.25,61.27,61.17,61.19,78800.0,38.5063,38.5189,38.456,38.4686,78800.0
2011-07-27 12:25:00,61.19,61.2,61.1,61.1,342300.0,38.4686,38.4749,38.412,38.412,342300.0
2011-07-27 12:30:00,61.1,61.15,61.08,61.09,198600.0,38.412,38.4434,38.3994,38.4057,198600.0
2011-07-27 12:35:00,61.08,61.09,61.04,61.06,93900.0,38.3994,38.4057,38.3743,38.3869,93900.0
2011-07-27 12:40:00,61.06,61.16,61.05,61.1,82500.0,38.3869,38.4497,38.3806,38.412,82500.0
2011-07-27 12:45:00,61.11,61.12,61.08,61.08,77700.0,38.4183,38.4246,38.3994,38.3994,77700.0
2011-07-27 12:50:00,61.08,61.1,61.06,61.09,34100.0,38.3994,38.412,38.3869,38.4057,34100.0
2011-07-27 12:55:00,61.09,61.09,61.04,61.04,43500.0,38.4057,38.4057,38.3743,38.3743,43500.0
2011-07-27 13:00:00,61.04,61.07,61.01,61.05,75100.0,38.3743,38.3931,38.3554,38.3806,75100.0
2011-07-27 13:05:00,61.05,61.12,61.02,61.09,75900.0,38.3806,38.4246,38.3617,38.4057,75900.0
2011-07-27 13:10:00,61.09,61.11,61.04,61.04,96400.0,38.4057,38.4183,38.3743,38.3743,96400.0
2011-07-27 13:15:00,61.04,61.07,61.0,61.06,75500.0,38.3743,38.3931,38.3491,38.3869,75500.0
2011-07-27 13:20:00,61.06,61.06,60.98,61.0,80500.0,38.3869,38.3869,38.3366,38.3491,80500.0
2011-07-27 13:25:00,61.01,61.08,61.0,61.07,28500.0,38.3554,38.3994,38.3491,38.3931,28500.0
2011-07-27 13:30:00,61.07,61.09,61.05,61.06,45400.0,38.3931,38.4057,38.3806,38.3869,45400.0
2011-07-27 13:35:00,61.06,61.07,61.02,61.04,55000.0,38.3869,38.3931,38.3617,38.3743,55000.0
2011-07-27 13:40:00,61.04,61.13,61.04,61.09,222500.0,38.3743,38.4309,38.3743,38.4057,222500.0
2011-07-27 13:45:00,61.09,61.13,61.05,61.06,112500.0,38.4057,38.4309,38.3806,38.3869,112500.0
2011-07-27 13:50:00,61.06,61.12,61.06,61.11,108800.0,38.3869,38.4246,38.3869,38.4183,108800.0
2011-07-27 13:55:00,61.1,61.12,61.09,61.11,104000.0,38.412,38.4246,38.4057,38.4183,104000.0
2011-07-27 14:00:00,61.11,61.15,61.08,61.13,170500.0,38.4183,38.4434,38.3994,38.4309,170500.0
2011-07-27 14:05:00,61.13,61.16,61.11,61.15,68400.0,38.4309,38.4497,38.4183,38.4434,68400.0
2011-07-27 14:10:00,61.14,61.15,61.11,61.14,39000.0,38.4371,38.4434,38.4183,38.4371,39000.0
2011-07-27 14:15:00,61.14,61.18,61.13,61.17,42900.0,38.4371,38.4623,38.4309,38.456,42900.0
2011-07-27 14:20:00,61.18,61.18,61.13,61.14,57000.0,38.4623,38.4623,38.4309,38.4371,57000.0
2011-07-27 14:25:00,61.13,61.13,61.01,61.01,87600.0,38.4309,38.4309,38.3554,38.3554,87600.0
2011-07-27 14:30:00,61.01,61.02,60.97,60.97,70000.0,38.3554,38.3617,38.3303,38.3303,70000.0
2011-07-27 14:35:00,60.97,60.97,60.88,60.93,193100.0,38.3303,38.3303,38.2737,38.3051,193100.0
2011-07-27 14:40:00,60.92,60.92,60.85,60.86,58600.0,38.2988,38.2988,38.2548,38.2611,58600.0
2011-07-27 14:45:00,60.86,60.94,60.85,60.93,284700.0,38.2611,38.3114,38.2548,38.3051,284700.0
2011-07-27 14:50:00,60.93,60.95,60.89,60.92,112500.0,38.3051,38.3177,38.28,38.2988,112500.0
2011-07-27 14:55:00,60.91,60.92,60.86,60.91,248300.0,38.2926,38.2988,38.2611,38.2926,248300.0
2011-07-27 15:00:00,60.92,60.94,60.82,60.83,157100.0,38.2988,38.3114,38.236,38.2423,157100.0
2011-07-27 15:05:00,60.82,60.84,60.76,60.78,205900.0,38.236,38.2485,38.1983,38.2108,205900.0
2011-07-27 15:10:00,60.78,60.8,60.72,60.73,156500.0,38.2108,38.2234,38.1731,38.1794,156500.0
2011-07-27 15:15:00,60.72,60.74,60.65,60.67,123200.0,38.1731,38.1857,38.1291,38.1417,123200.0
2011-07-27 15:20:00,60.68,60.68,60.58,60.64,244400.0,38.148,38.148,38.0851,38.1228,244400.0
2011-07-27 15:25:00,60.63,60.69,60.62,60.67,299000.0,38.1165,38.1542,38.1102,38.1417,299000.0
2011-07-27 15:30:00,60.68,60.75,60.67,60.72,98100.0,38.148,38.192,38.1417,38.1731,98100.0
2011-07-27 15:35:00,60.71,60.78,60.68,60.77,185100.0,38.1668,38.2108,38.148,38.2045,185100.0
2011-07-27 15:40:00,60.76,60.78,60.61,60.63,261400.0,38.1983,38.2108,38.104,38.1165,261400.0
2011-07-27 15:45:00,60.62,60.62,60.44,60.48,500300.0,38.1102,38.1102,37.9971,38.0222,500300.0
2011-07-27 15:50:00,60.47,60.58,60.43,60.54,440600.0,38.0159,38.0851,37.9908,38.0599,440600.0
2011-07-27 15:55:00,60.54,60.54,60.45,60.49,785500.0,38.0599,38.0599,38.0034,38.0285,785500.0
2011-07-28 09:30:00,60.52,60.68,60.45,60.61,346000.0,38.0474,38.148,38.0034,38.104,346000.0
2011-07-28 09:35:00,60.62,60.62,60.34,60.34,259600.0,38.1102,38.1102,37.9342,37.9342,259600.0
2011-07-28 09:40:00,60.34,60.34,60.16,60.16,135500.0,37.9342,37.9342,37.821,37.821,135500.0
2011-07-28 09:45:00,60.16,60.16,60.06,60.08,124300.0,37.821,37.821,37.7582,37.7708,124300.0
2011-07-28 09:50:00,60.07,60.22,60.07,60.21,171700.0,37.7645,37.8588,37.7645,37.8525,171700.0
2011-07-28 09:55:00,60.2,60.21,59.89,59.92,347000.0,37.8462,37.8525,37.6513,37.6702,347000.0
2011-07-28 10:00:00,59.92,60.01,59.86,59.99,242100.0,37.6702,37.7267,37.6324,37.7142,242100.0
2011-07-28 10:05:00,59.98,60.05,59.96,60.04,223800.0,37.7079,37.7519,37.6953,37.7456,223800.0
2011-07-28 10:10:00,60.04,60.1,60.02,60.07,148700.0,37.7456,37.7833,37.733,37.7645,148700.0
2011-07-28 10:15:00,60.07,60.31,60.07,60.31,364000.0,37.7645,37.9153,37.7645,37.9153,364000.0
2011-07-28 10:20:00,60.3,60.35,60.3,60.31,61500.0,37.9091,37.9405,37.9091,37.9153,61500.0
2011-07-28 10:25:00,60.31,60.39,60.28,60.37,131700.0,37.9153,37.9656,37.8965,37.9531,131700.0
2011-07-28 10:30:00,60.38,60.49,60.37,60.48,226600.0,37.9594,38.0285,37.9531,38.0222,226600.0
2011-07-28 10:35:00,60.48,60.49,60.41,60.45,75700.0,38.0222,38.0285,37.9782,38.0034,75700.0
2011-07-28 10:40:00,60.46,60.47,60.41,60.43,89600.0,38.0096,38.0159,37.9782,37.9908,89600.0
2011-07-28 10:45:00,60.43,60.45,60.37,60.43,79700.0,37.9908,38.0034,37.9531,37.9908,79700.0
2011-07-28 10:50:00,60.42,60.49,60.42,60.46,61100.0,37.9845,38.0285,37.9845,38.0096,61100.0
2011-07-28 10:55:00,60.47,60.58,60.46,60.58,127100.0,38.0159,38.0851,38.0096,38.0851,127100.0
2011-07-28 11:00:00,60.57,60.63,60.56,60.62,200900.0,38.0788,38.1165,38.0725,38.1102,200900.0
2011-07-28 11:05:00,60.62,60.73,60.62,60.72,308600.0,38.1102,38.1794,38.1102,38.1731,308600.0
2011-07-28 11:10:00,60.73,60.79,60.7,60.78,109300.0,38.1794,38.2171,38.1605,38.2108,109300.0
2011-07-28 11:15:00,60.78,60.85,60.76,60.84,65300.0,38.2108,38.2548,38.1983,38.2485,65300.0
2011-07-28 11:20:00,60.84,60.93,60.84,60.86,148500.0,38.2485,38.3051,38.2485,38.2611,148500.0
2011-07-28 11:25:00,60.86,60.96,60.85,60.92,73300.0,38.2611,38.324,38.2548,38.2988,73300.0
2011-07-28 11:30:00,60.93,60.93,60.83,60.83,61900.0,38.3051,38.3051,38.2423,38.2423,61900.0
2011-07-28 11:35:00,60.84,60.85,60.81,60.83,57100.0,38.2485,38.2548,38.2297,38.2423,57100.0
2011-07-28 11:40:00,60.83,60.91,60.83,60.89,64300.0,38.2423,38.2926,38.2423,38.28,64300.0
2011-07-28 11:45:00,60.89,60.91,60.89,60.89,20700.0,38.28,38.2926,38.28,38.28,20700.0
2011-07-28 11:50:00,60.89,60.91,60.86,60.89,55600.0,38.28,38.2926,38.2611,38.28,55600.0
2011-07-28 11:55:00,60.89,60.96,60.88,60.95,67400.0,38.28,38.324,38.2737,38.3177,67400.0
2011-07-28 12:00:00,60.95,60.99,60.89,60.89,54600.0,38.3177,38.3428,38.28,38.28,54600.0
2011-07-28 12:05:00,60.89,60.89,60.78,60.81,53100.0,38.28,38.28,38.2108,38.2297,53100.0
2011-07-28 12:10:00,60.82,60.82,60.71,60.71,29800.0,38.236,38.236,38.1668,38.1668,29800.0
2011-07-28 12:15:00,60.71,60.72,60.69,60.69,32600.0,38.1668,38.1731,38.1542,38.1542,32600.0
2011-07-28 12:20:00,60.69,60.75,60.69,60.75,16500.0,38.1542,38.192,38.1542,38.192,16500.0
2011-07-28 12:25:00,60.75,60.75,60.69,60.69,9400.0,38.192,38.192,38.1542,38.1542,9400.0
2011-07-28 12:30:00,60.68,60.68,60.64,60.68,29100.0,38.148,38.148,38.1228,38.148,29100.0
2011-07-28 12:35:00,60.68,60.68,60.6,60.64,46800.0,38.148,38.148,38.0977,38.1228,46800.0
2011-07-28 12:40:00,60.63,60.65,60.6,60.61,30400.0,38.1165,38.1291,38.0977,38.104,30400.0
2011-07-28 12:45:00,60.61,60.62,60.58,60.6,34300.0,38.104,38.1102,38.0851,38.0977,34300.0
2011-07-28 12:50:00,60.6,60.61,60.55,60.61,56500.0,38.0977,38.104,38.0662,38.104,56500.0
2011-07-28 12:55:00,60.63,60.67,60.63,60.64,53300.0,38.1165,38.1417,38.1165,38.1228,53300.0
2011-07-28 13:00:00,60.64,60.64,60.58,60.6,31700.0,38.1228,38.1228,38.0851,38.0977,31700.0
2011-07-28 13:05:00,60.6,60.64,60.58,60.62,40600.0,38.0977,38.1228,38.0851,38.1102,40600.0
2011-07-28 13:10:00,60.61,60.66,60.61,60.61,30000.0,38.104,38.1354,38.104,38.104,30000.0
2011-07-28 13:15:00,60.62,60.66,60.6,60.61,31100.0,38.1102,38.1354,38.0977,38.104,31100.0
2011-07-28 13:20:00,60.62,60.62,60.54,60.54,25600.0,38.1102,38.1102,38.0599,38.0599,25600.0
2011-07-28 13:25:00,60.54,60.64,60.53,60.64,16900.0,38.0599,38.1228,38.0537,38.1228,16900.0
2011-07-28 13:30:00,60.63,60.65,60.58,60.58,28600.0,38.1165,38.1291,38.0851,38.0851,28600.0
2011-07-28 13:35:00,60.59,60.66,60.59,60.66,50900.0,38.0914,38.1354,38.0914,38.1354,50900.0
2011-07-28 13:40:00,60.66,60.73,60.66,60.68,58400.0,38.1354,38.1794,38.1354,38.148,58400.0
2011-07-28 13:45:00,60.68,60.69,60.59,60.63,56300.0,38.148,38.1542,38.0914,38.1165,56300.0
2011-07-28 13:50:00,60.63,60.69,60.63,60.63,43700.0,38.1165,38.1542,38.1165,38.1165,43700.0
2011-07-28 13:55:00,60.63,60.65,60.61,60.62,60900.0,38.1165,38.1291,38.104,38.1102,60900.0
2011-07-28 14:00:00,60.62,60.63,60.59,60.59,23600.0,38.1102,38.1165,38.0914,38.0914,23600.0
2011-07-28 14:05:00,60.59,60.59,60.49,60.49,51500.0,38.0914,38.0914,38.0285,38.0285,51500.0
2011-07-28 14:10:00,60.49,60.5,60.42,60.45,89200.0,38.0285,38.0348,37.9845,38.0034,89200.0
2011-07-28 14:15:00,60.45,60.5,60.44,60.46,33400.0,38.0034,38.0348,37.9971,38.0096,33400.0
2011-07-28 14:20:00,60.46,60.48,60.45,60.46,38600.0,38.0096,38.0222,38.0034,38.0096,38600.0
2011-07-28 14:25:00,60.47,60.47,60.38,60.43,124700.0,38.0159,38.0159,37.9594,37.9908,124700.0
2011-07-28 14:30:00,60.43,60.47,60.39,60.46,80400.0,37.9908,38.0159,37.9656,38.0096,80400.0
2011-07-28 14:35:00,60.45,60.46,60.43,60.43,54100.0,38.0034,38.0096,37.9908,37.9908,54100.0
2011-07-28 14:40:00,60.43,60.55,60.43,60.52,170600.0,37.9908,38.0662,37.9908,38.0474,170600.0
2011-07-28 14:45:00,60.52,60.54,60.48,60.53,126600.0,38.0474,38.0599,38.0222,38.0537,126600.0
2011-07-28 14:50:00,60.53,60.6,60.52,60.6,61200.0,38.0537,38.0977,38.0474,38.0977,61200.0
2011-07-28 14:55:00,60.6,60.6,60.53,60.56,30100.0,38.0977,38.0977,38.0537,38.0725,30100.0
2011-07-28 15:00:00,60.56,60.56,60.43,60.44,118400.0,38.0725,38.0725,37.9908,37.9971,118400.0
2011-07-28 15:05:00,60.44,60.51,60.43,60.45,47700.0,37.9971,38.0411,37.9908,38.0034,47700.0
2011-07-28 15:10:00,60.45,60.48,60.44,60.46,30800.0,38.0034,38.0222,37.9971,38.0096,30800.0
2011-07-28 15:15:00,60.46,60.46,60.39,60.45,46300.0,38.0096,38.0096,37.9656,38.0034,46300.0
2011-07-28 15:20:00,60.44,60.45,60.4,60.42,66100.0,37.9971,38.0034,37.9719,37.9845,66100.0
2011-07-28 15:25:00,60.42,60.44,60.35,60.37,69200.0,37.9845,37.9971,37.9405,37.9531,69200.0
2011-07-28 15:30:00,60.37,60.42,60.34,60.35,100700.0,37.9531,37.9845,37.9342,37.9405,100700.0
2011-07-28 15:35:00,60.35,60.43,60.34,60.4,99700.0,37.9405,37.9908,37.9342,37.9719,99700.0
2011-07-28 15:40:00,60.4,60.41,60.29,60.3,134800.0,37.9719,37.9782,37.9028,37.9091,134800.0
2011-07-28 15:45:00,60.3,60.34,60.23,60.32,265500.0,37.9091,37.9342,37.8651,37.9216,265500.0
2011-07-28 15:50:00,60.32,60.41,60.32,60.4,193400.0,37.9216,37.9782,37.9216,37.9719,193400.0
2011-07-28 15:55:00,60.4,60.44,60.38,60.39,505300.0,37.9719,37.9971,37.9594,37.9656,505300.0
2011-07-29 09:30:00,59.9,59.9,59.05,59.1,695600.0,37.6576,37.6576,37.1232,37.1547,695600.0
2011-07-29 09:35:00,59.1,59.3,59.09,59.27,312200.0,37.1547,37.2804,37.1484,37.2615,312200.0
2011-07-29 09:40:00,59.27,59.57,59.24,59.54,461300.0,37.2615,37.4501,37.2427,37.4313,461300.0
2011-07-29 09:45:00,59.53,59.77,59.47,59.75,272600.0,37.425,37.5759,37.3873,37.5633,272600.0
2011-07-29 09:50:00,59.75,60.04,59.75,60.01,160900.0,37.5633,37.7456,37.5633,37.7267,160900.0
2011-07-29 09:55:00,60.0,60.18,59.95,59.95,170300.0,37.7205,37.8336,37.689,37.689,170300.0
2011-07-29 10:00:00,59.95,60.02,59.89,60.02,243000.0,37.689,37.733,37.6513,37.733,243000.0
2011-07-29 10:05:00,60.02,60.11,59.98,60.0,205000.0,37.733,37.7896,37.7079,37.7205,205000.0
2011-07-29 10:10:00,59.99,60.01,59.76,59.79,135800.0,37.7142,37.7267,37.5696,37.5884,135800.0
2011-07-29 10:15:00,59.78,59.8,59.6,59.65,155600.0,37.5822,37.5947,37.469,37.5004,155600.0
2011-07-29 10:20:00,59.66,59.75,59.65,59.7,107500.0,37.5067,37.5633,37.5004,37.5319,107500.0
2011-07-29 10:25:00,59.7,59.72,59.55,59.61,150700.0,37.5319,37.5444,37.4376,37.4753,150700.0
2011-07-29 10:30:00,59.61,59.66,59.53,59.63,195500.0,37.4753,37.5067,37.425,37.4879,195500.0
2011-07-29 10:35:00,59.64,59.64,59.49,59.54,143600.0,37.4941,37.4941,37.3998,37.4313,143600.0
2011-07-29 10:40:00,59.55,59.56,59.46,59.47,84600.0,37.4376,37.4438,37.381,37.3873,84600.0
2011-07-29 10:45:00,59.46,59.74,59.43,59.73,144500.0,37.381,37.557,37.3621,37.5507,144500.0
2011-07-29 10:50:00,59.74,59.99,59.74,59.99,191300.0,37.557,37.7142,37.557,37.7142,191300.0
2011-07-29 10:55:00,59.98,60.15,59.97,60.15,171000.0,37.7079,37.8148,37.7016,37.8148,171000.0
2011-07-29 11:00:00,60.14,60.14,60.06,60.09,264600.0,37.8085,37.8085,37.7582,37.777,264600.0
2011-07-29 11:05:00,60.09,60.24,60.07,60.23,134800.0,37.777,37.8713,37.7645,37.8651,134800.0
2011-07-29 11:10:00,60.23,60.31,60.23,60.25,185300.0,37.8651,37.9153,37.8651,37.8776,185300.0
2011-07-29 11:15:00,60.25,60.32,60.24,60.32,76400.0,37.8776,37.9216,37.8713,37.9216,76400.0
2011-07-29 11:20:00,60.33,60.35,60.29,60.34,46000.0,37.9279,37.9405,37.9028,37.9342,46000.0
2011-07-29 11:25:00,60.34,60.37,60.19,60.19,62400.0,37.9342,37.9531,37.8399,37.8399,62400.0
2011-07-29 11:30:00,60.2,60.21,60.1,60.11,64900.0,37.8462,37.8525,37.7833,37.7896,64900.0
2011-07-29 11:35:00,60.11,60.12,60.06,60.06,48600.0,37.7896,37.7959,37.7582,37.7582,48600.0
2011-07-29 11:40:00,60.06,60.13,60.05,60.12,30100.0,37.7582,37.8022,37.7519,37.7959,30100.0
2011-07-29 11:45:00,60.12,60.16,60.05,60.07,27100.0,37.7959,37.821,37.7519,37.7645,27100.0
2011-07-29 11:50:00,60.06,60.17,60.06,60.15,32700.0,37.7582,37.8273,37.7582,37.8148,32700.0
2011-07-29 11:55:00,60.15,60.19,60.15,60.15,24400.0,37.8148,37.8399,37.8148,37.8148,24400.0
2011-07-29 12:00:00,60.16,60.21,60.06,60.09,74300.0,37.821,37.8525,37.7582,37.777,74300.0
2011-07-29 12:05:00,60.07,60.12,60.02,60.11,108200.0,37.7645,37.7959,37.733,37.7896,108200.0
2011-07-29 12:10:00,60.11,60.13,60.02,60.03,66300.0,37.7896,37.8022,37.733,37.7393,66300.0
2011-07-29 12:15:00,60.02,60.07,60.02,60.03,30500.0,37.733,37.7645,37.733,37.7393,30500.0
2011-07-29 12:20:00,60.03,60.03,59.96,60.01,39700.0,37.7393,37.7393,37.6953,37.7267,39700.0
2011-07-29 12:25:00,60.01,60.03,59.97,59.98,33500.0,37.7267,37.7393,37.7016,37.7079,33500.0
2011-07-29 12:30:00,59.99,60.02,59.93,59.96,27300.0,37.7142,37.733,37.6765,37.6953,27300.0
2011-07-29 12:35:00,59.96,60.08,59.96,60.06,51600.0,37.6953,37.7708,37.6953,37.7582,51600.0
2011-07-29 12:40:00,60.06,60.11,60.03,60.09,36700.0,37.7582,37.7896,37.7393,37.777,36700.0
2011-07-29 12:45:00,60.08,60.08,60.01,60.01,28000.0,37.7708,37.7708,37.7267,37.7267,28000.0
2011-07-29 12:50:00,60.0,60.04,59.97,59.97,187000.0,37.7205,37.7456,37.7016,37.7016,187000.0
2011-07-29 12:55:00,59.97,60.03,59.97,59.98,215300.0,37.7016,37.7393,37.7016,37.7079,215300.0
2011-07-29 13:00:00,59.98,60.05,59.97,59.99,46700.0,37.7079,37.7519,37.7016,37.7142,46700.0
2011-07-29 13:05:00,60.0,60.11,59.99,60.11,45400.0,37.7205,37.7896,37.7142,37.7896,45400.0
2011-07-29 13:10:00,60.1,60.1,60.04,60.06,27100.0,37.7833,37.7833,37.7456,37.7582,27100.0
2011-07-29 13:15:00,60.05,60.08,60.03,60.05,65600.0,37.7519,37.7708,37.7393,37.7519,65600.0
2011-07-29 13:20:00,60.06,60.19,60.06,60.19,67900.0,37.7582,37.8399,37.7582,37.8399,67900.0
2011-07-29 13:25:00,60.19,60.21,60.17,60.18,22700.0,37.8399,37.8525,37.8273,37.8336,22700.0
2011-07-29 13:30:00,60.18,60.22,60.13,60.21,194600.0,37.8336,37.8588,37.8022,37.8525,194600.0
2011-07-29 13:35:00,60.21,60.26,60.19,60.26,46900.0,37.8525,37.8839,37.8399,37.8839,46900.0
2011-07-29 13:40:00,60.26,60.3,60.24,60.28,80800.0,37.8839,37.9091,37.8713,37.8965,80800.0
2011-07-29 13:45:00,60.28,60.33,60.25,60.29,137400.0,37.8965,37.9279,37.8776,37.9028,137400.0
2011-07-29 13:50:00,60.29,60.32,60.27,60.28,42900.0,37.9028,37.9216,37.8902,37.8965,42900.0
2011-07-29 13:55:00,60.28,60.33,60.24,60.3,124300.0,37.8965,37.9279,37.8713,37.9091,124300.0
2011-07-29 14:00:00,60.31,60.32,60.24,60.3,129500.0,37.9153,37.9216,37.8713,37.9091,129500.0
2011-07-29 14:05:00,60.3,60.41,60.3,60.37,76000.0,37.9091,37.9782,37.9091,37.9531,76000.0
2011-07-29 14:10:00,60.37,60.38,60.31,60.32,70400.0,37.9531,37.9594,37.9153,37.9216,70400.0
2011-07-29 14:15:00,60.31,60.32,60.24,60.26,62500.0,37.9153,37.9216,37.8713,37.8839,62500.0
2011-07-29 14:20:00,60.26,60.3,60.21,60.29,104300.0,37.8839,37.9091,37.8525,37.9028,104300.0
2011-07-29 14:25:00,60.29,60.3,60.23,60.27,63400.0,37.9028,37.9091,37.8651,37.8902,63400.0
2011-07-29 14:30:00,60.26,60.3,60.24,60.28,50500.0,37.8839,37.9091,37.8713,37.8965,50500.0
2011-07-29 14:35:00,60.28,60.36,60.27,60.36,38800.0,37.8965,37.9468,37.8902,37.9468,38800.0
2011-07-29 14:40:00,60.36,60.39,60.31,60.31,80200.0,37.9468,37.9656,37.9153,37.9153,80200.0
2011-07-29 14:45:00,60.3,60.34,60.29,60.32,41500.0,37.9091,37.9342,37.9028,37.9216,41500.0
2011-07-29 14:50:00,60.32,60.39,60.3,60.38,65600.0,37.9216,37.9656,37.9091,37.9594,65600.0
2011-07-29 14:55:00,60.38,60.43,60.32,60.32,66200.0,37.9594,37.9908,37.9216,37.9216,66200.0
2011-07-29 15:00:00,60.32,60.38,60.3,60.36,53700.0,37.9216,37.9594,37.9091,37.9468,53700.0
2011-07-29 15:05:00,60.36,60.4,60.36,60.4,30700.0,37.9468,37.9719,37.9468,37.9719,30700.0
2011-07-29 15:10:00,60.4,60.41,60.31,60.33,85400.0,37.9719,37.9782,37.9153,37.9279,85400.0
2011-07-29 15:15:00,60.33,60.41,60.32,60.36,108200.0,37.9279,37.9782,37.9216,37.9468,108200.0
2011-07-29 15:20:00,60.36,60.39,60.29,60.33,76300.0,37.9468,37.9656,37.9028,37.9279,76300.0
2011-07-29 15:25:00,60.33,60.34,60.27,60.34,73300.0,37.9279,37.9342,37.8902,37.9342,73300.0
2011-07-29 15:30:00,60.33,60.34,60.27,60.33,89500.0,37.9279,37.9342,37.8902,37.9279,89500.0
2011-07-29 15:35:00,60.32,60.4,60.29,60.39,90200.0,37.9216,37.9719,37.9028,37.9656,90200.0
2011-07-29 15:40:00,60.39,60.47,60.39,60.43,257500.0,37.9656,38.0159,37.9656,37.9908,257500.0
2011-07-29 15:45:00,60.43,60.44,60.22,60.28,504100.0,37.9908,37.9971,37.8588,37.8965,504100.0
2011-07-29 15:50:00,60.27,60.42,60.26,60.42,350800.0,37.8902,37.9845,37.8839,37.9845,350800.0
2011-07-29 15:55:00,60.42,60.48,60.38,60.39,514000.0,37.9845,38.0222,37.9594,37.9656,514000.0
2011-08-01 09:30:00,61.1,61.1,60.63,60.64,539100.0,38.412,38.412,38.1165,38.1228,539100.0
2011-08-01 09:35:00,60.65,60.66,60.39,60.42,284600.0,38.1291,38.1354,37.9656,37.9845,284600.0
2011-08-01 09:40:00,60.41,60.41,60.21,60.33,233000.0,37.9782,37.9782,37.8525,37.9279,233000.0
2011-08-01 09:45:00,60.34,60.35,60.08,60.13,184800.0,37.9342,37.9405,37.7708,37.8022,184800.0
2011-08-01 09:50:00,60.13,60.23,60.02,60.17,220900.0,37.8022,37.8651,37.733,37.8273,220900.0
2011-08-01 09:55:00,60.16,60.3,60.15,60.24,119500.0,37.821,37.9091,37.8148,37.8713,119500.0
2011-08-01 10:00:00,60.23,60.25,59.7,59.76,410300.0,37.8651,37.8776,37.5319,37.5696,410300.0
2011-08-01 10:05:00,59.76,59.98,59.72,59.96,201000.0,37.5696,37.7079,37.5444,37.6953,201000.0
2011-08-01 10:10:00,59.96,59.96,59.81,59.81,218600.0,37.6953,37.6953,37.601,37.601,218600.0
2011-08-01 10:15:00,59.8,59.86,59.78,59.85,138900.0,37.5947,37.6324,37.5822,37.6262,138900.0
2011-08-01 10:20:00,59.84,59.86,59.75,59.79,217300.0,37.6199,37.6324,37.5633,37.5884,217300.0
2011-08-01 10:25:00,59.79,59.82,59.71,59.72,210600.0,37.5884,37.6073,37.5381,37.5444,210600.0
2011-08-01 10:30:00,59.71,59.9,59.71,59.84,109800.0,37.5381,37.6576,37.5381,37.6199,109800.0
2011-08-01 10:35:00,59.85,59.92,59.82,59.88,80100.0,37.6262,37.6702,37.6073,37.645,80100.0
2011-08-01 10:40:00,59.88,59.91,59.82,59.89,71800.0,37.645,37.6639,37.6073,37.6513,71800.0
2011-08-01 10:45:00,59.9,59.97,59.86,59.96,72000.0,37.6576,37.7016,37.6324,37.6953,72000.0
2011-08-01 10:50:00,59.96,59.98,59.91,59.93,99600.0,37.6953,37.7079,37.6639,37.6765,99600.0
2011-08-01 10:55:00,59.93,59.99,59.83,59.84,139100.0,37.6765,37.7142,37.6136,37.6199,139100.0
2011-08-01 11:00:00,59.83,59.83,59.69,59.73,247700.0,37.6136,37.6136,37.5256,37.5507,247700.0
2011-08-01 11:05:00,59.72,59.73,59.62,59.7,484300.0,37.5444,37.5507,37.4816,37.5319,484300.0
2011-08-01 11:10:00,59.69,59.73,59.61,59.68,197700.0,37.5256,37.5507,37.4753,37.5193,197700.0
2011-08-01 11:15:00,59.69,59.73,59.65,59.69,67300.0,37.5256,37.5507,37.5004,37.5256,67300.0
2011-08-01 11:20:00,59.69,59.8,59.69,59.77,58000.0,37.5256,37.5947,37.5256,37.5759,58000.0
2011-08-01 11:25:00,59.77,59.87,59.76,59.8,76200.0,37.5759,37.6387,37.5696,37.5947,76200.0
2011-08-01 11:30:00,59.8,59.8,59.63,59.64,92100.0,37.5947,37.5947,37.4879,37.4941,92100.0
2011-08-01 11:35:00,59.65,59.67,59.54,59.63,145300.0,37.5004,37.513,37.4313,37.4879,145300.0
2011-08-01 11:40:00,59.62,59.64,59.57,59.6,59100.0,37.4816,37.4941,37.4501,37.469,59100.0
2011-08-01 11:45:00,59.6,59.68,59.57,59.66,153300.0,37.469,37.5193,37.4501,37.5067,153300.0
2011-08-01 11:50:00,59.66,59.66,59.55,59.59,81600.0,37.5067,37.5067,37.4376,37.4627,81600.0
2011-08-01 11:55:00,59.6,59.6,59.5,59.53,48000.0,37.469,37.469,37.4061,37.425,48000.0
2011-08-01 12:00:00,59.53,59.58,59.52,59.58,85300.0,37.425,37.4564,37.4187,37.4564,85300.0
2011-08-01 12:05:00,59.57,59.59,59.5,59.55,75100.0,37.4501,37.4627,37.4061,37.4376,75100.0
2011-08-01 12:10:00,59.55,59.57,59.5,59.51,56200.0,37.4376,37.4501,37.4061,37.4124,56200.0
2011-08-01 12:15:00,59.51,59.54,59.49,59.5,84500.0,37.4124,37.4313,37.3998,37.4061,84500.0
2011-08-01 12:20:00,59.51,59.54,59.46,59.53,126900.0,37.4124,37.4313,37.381,37.425,126900.0
2011-08-01 12:25:00,59.52,59.61,59.52,59.61,30700.0,37.4187,37.4753,37.4187,37.4753,30700.0
2011-08-01 12:30:00,59.61,59.63,59.55,59.57,47900.0,37.4753,37.4879,37.4376,37.4501,47900.0
2011-08-01 12:35:00,59.57,59.59,59.56,59.57,33300.0,37.4501,37.4627,37.4438,37.4501,33300.0
2011-08-01 12:40:00,59.57,59.57,59.52,59.53,22800.0,37.4501,37.4501,37.4187,37.425,22800.0
2011-08-01 12:45:00,59.53,59.58,59.5,59.57,51600.0,37.425,37.4564,37.4061,37.4501,51600.0
2011-08-01 12:50:00,59.57,59.59,59.55,59.57,16800.0,37.4501,37.4627,37.4376,37.4501,16800.0
2011-08-01 12:55:00,59.56,59.59,59.53,59.55,36000.0,37.4438,37.4627,37.425,37.4376,36000.0
2011-08-01 13:00:00,59.55,59.57,59.5,59.55,43300.0,37.4376,37.4501,37.4061,37.4376,43300.0
2011-08-01 13:05:00,59.55,59.55,59.42,59.43,68500.0,37.4376,37.4376,37.3558,37.3621,68500.0
2011-08-01 13:10:00,59.42,59.43,59.41,59.41,26800.0,37.3558,37.3621,37.3495,37.3495,26800.0
2011-08-01 13:15:00,59.42,59.47,59.4,59.42,71800.0,37.3558,37.3873,37.3433,37.3558,71800.0
2011-08-01 13:20:00,59.42,59.46,59.42,59.43,31000.0,37.3558,37.381,37.3558,37.3621,31000.0
2011-08-01 13:25:00,59.44,59.46,59.39,59.4,30400.0,37.3684,37.381,37.337,37.3433,30400.0
2011-08-01 13:30:00,59.4,59.46,59.4,59.43,24800.0,37.3433,37.381,37.3433,37.3621,24800.0
2011-08-01 13:35:00,59.42,59.44,59.39,59.42,29700.0,37.3558,37.3684,37.337,37.3558,29700.0
2011-08-01 13:40:00,59.42,59.45,59.42,59.45,17200.0,37.3558,37.3747,37.3558,37.3747,17200.0
2011-08-01 13:45:00,59.46,59.47,59.44,59.45,30300.0,37.381,37.3873,37.3684,37.3747,30300.0
2011-08-01 13:50:00,59.44,59.44,59.4,59.41,77800.0,37.3684,37.3684,37.3433,37.3495,77800.0
2011-08-01 13:55:00,59.4,59.41,59.38,59.4,29700.0,37.3433,37.3495,37.3307,37.3433,29700.0
2011-08-01 14:00:00,59.39,59.41,59.38,59.41,35700.0,37.337,37.3495,37.3307,37.3495,35700.0
2011-08-01 14:05:00,59.4,59.4,59.31,59.32,152200.0,37.3433,37.3433,37.2867,37.293,152200.0
2011-08-01 14:10:00,59.32,59.33,59.27,59.28,98800.0,37.293,37.2992,37.2615,37.2678,98800.0
2011-08-01 14:15:00,59.27,59.29,59.22,59.27,100100.0,37.2615,37.2741,37.2301,37.2615,100100.0
2011-08-01 14:20:00,59.27,59.31,59.25,59.3,52100.0,37.2615,37.2867,37.249,37.2804,52100.0
2011-08-01 14:25:00,59.31,59.32,59.27,59.3,66200.0,37.2867,37.293,37.2615,37.2804,66200.0
2011-08-01 14:30:00,59.3,59.35,59.27,59.3,142100.0,37.2804,37.3118,37.2615,37.2804,142100.0
2011-08-01 14:35:00,59.3,59.34,59.29,59.33,90000.0,37.2804,37.3055,37.2741,37.2992,90000.0
2011-08-01 14:40:00,59.33,59.36,59.28,59.35,189500.0,37.2992,37.3181,37.2678,37.3118,189500.0
2011-08-01 14:45:00,59.35,59.43,59.35,59.38,76500.0,37.3118,37.3621,37.3118,37.3307,76500.0
2011-08-01 14:50:00,59.38,59.4,59.31,59.38,58400.0,37.3307,37.3433,37.2867,37.3307,58400.0
2011-08-01 14:55:00,59.39,59.47,59.38,59.47,170400.0,37.337,37.3873,37.3307,37.3873,170400.0
2011-08-01 15:00:00,59.47,59.57,59.47,59.53,74800.0,37.3873,37.4501,37.3873,37.425,74800.0
2011-08-01 15:05:00,59.53,59.54,59.47,59.53,33000.0,37.425,37.4313,37.3873,37.425,33000.0
2011-08-01 15:10:00,59.53,59.58,59.5,59.58,50300.0,37.425,37.4564,37.4061,37.4564,50300.0
2011-08-01 15:15:00,59.58,59.59,59.51,59.57,65900.0,37.4564,37.4627,37.4124,37.4501,65900.0
2011-08-01 15:20:00,59.57,59.64,59.57,59.63,66900.0,37.4501,37.4941,37.4501,37.4879,66900.0
2011-08-01 15:25:00,59.63,59.71,59.63,59.7,109700.0,37.4879,37.5381,37.4879,37.5319,109700.0
2011-08-01 15:30:00,59.7,59.72,59.61,59.62,149200.0,37.5319,37.5444,37.4753,37.4816,149200.0
2011-08-01 15:35:00,59.62,59.74,59.51,59.74,166000.0,37.4816,37.557,37.4124,37.557,166000.0
2011-08-01 15:40:00,59.74,59.76,59.6,59.62,238900.0,37.557,37.5696,37.469,37.4816,238900.0
2011-08-01 15:45:00,59.61,59.63,59.52,59.58,492500.0,37.4753,37.4879,37.4187,37.4564,492500.0
2011-08-01 15:50:00,59.58,59.64,59.5,59.52,508000.0,37.4564,37.4941,37.4061,37.4187,508000.0
2011-08-01 15:55:00,59.56,59.68,59.54,59.61,577700.0,37.4438,37.5193,37.4313,37.4753,577700.0
2011-08-02 09:30:00,59.17,59.36,59.13,59.26,547100.0,37.1987,37.3181,37.1735,37.2552,547100.0
2011-08-02 09:35:00,59.26,59.35,59.25,59.33,292200.0,37.2552,37.3118,37.249,37.2992,292200.0
2011-08-02 09:40:00,59.34,59.46,59.34,59.44,181300.0,37.3055,37.381,37.3055,37.3684,181300.0
2011-08-02 09:45:00,59.44,59.63,59.44,59.51,226400.0,37.3684,37.4879,37.3684,37.4124,226400.0
2011-08-02 09:50:00,59.51,59.52,59.35,59.37,241400.0,37.4124,37.4187,37.3118,37.3244,241400.0
2011-08-02 09:55:00,59.35,59.45,59.32,59.37,52700.0,37.3118,37.3747,37.293,37.3244,52700.0
2011-08-02 10:00:00,59.37,59.44,59.32,59.34,137400.0,37.3244,37.3684,37.293,37.3055,137400.0
2011-08-02 10:05:00,59.33,59.34,59.27,59.29,101300.0,37.2992,37.3055,37.2615,37.2741,101300.0
2011-08-02 10:10:00,59.29,59.33,59.23,59.26,86000.0,37.2741,37.2992,37.2364,37.2552,86000.0
2011-08-02 10:15:00,59.26,59.3,59.21,59.23,141900.0,37.2552,37.2804,37.2238,37.2364,141900.0
2011-08-02 10:20:00,59.23,59.32,59.2,59.29,120000.0,37.2364,37.293,37.2175,37.2741,120000.0
2011-08-02 10:25:00,59.29,59.32,59.21,59.28,223300.0,37.2741,37.293,37.2238,37.2678,223300.0
2011-08-02 10:30:00,59.28,59.3,59.16,59.18,50300.0,37.2678,37.2804,37.1924,37.2049,50300.0
2011-08-02 10:35:00,59.18,59.25,59.14,59.2,143900.0,37.2049,37.249,37.1798,37.2175,143900.0
2011-08-02 10:40:00,59.19,59.23,59.18,59.21,76700.0,37.2112,37.2364,37.2049,37.2238,76700.0
2011-08-02 10:45:00,59.22,59.22,59.11,59.13,77400.0,37.2301,37.2301,37.1609,37.1735,77400.0
2011-08-02 10:50:00,59.13,59.13,59.04,59.06,166700.0,37.1735,37.1735,37.1169,37.1295,166700.0
2011-08-02 10:55:00,59.05,59.06,59.0,59.06,185700.0,37.1232,37.1295,37.0918,37.1295,185700.0
2011-08-02 11:00:00,59.06,59.06,58.86,58.96,366600.0,37.1295,37.1295,37.0038,37.0666,366600.0
2011-08-02 11:05:00,58.96,58.99,58.89,58.9,165300.0,37.0666,37.0855,37.0226,37.0289,165300.0
2011-08-02 11:10:00,58.89,58.9,58.75,58.8,431300.0,37.0226,37.0289,36.9346,36.9661,431300.0
2011-08-02 11:15:00,58.8,58.8,58.62,58.63,390300.0,36.9661,36.9661,36.8529,36.8592,390300.0
2011-08-02 11:20:00,58.64,58.68,58.58,58.6,202600.0,36.8655,36.8906,36.8277,36.8403,202600.0
2011-08-02 11:25:00,58.6,58.65,58.59,58.63,93500.0,36.8403,36.8717,36.834,36.8592,93500.0
2011-08-02 11:30:00,58.62,58.65,58.61,58.62,70900.0,36.8529,36.8717,36.8466,36.8529,70900.0
2011-08-02 11:35:00,58.63,58.66,58.58,58.62,200100.0,36.8592,36.878,36.8277,36.8529,200100.0
2011-08-02 11:40:00,58.61,58.61,58.53,58.54,121700.0,36.8466,36.8466,36.7963,36.8026,121700.0
2011-08-02 11:45:00,58.54,58.65,58.52,58.65,121100.0,36.8026,36.8717,36.79,36.8717,121100.0
2011-08-02 11:50:00,58.65,58.72,58.65,58.68,91000.0,36.8717,36.9158,36.8717,36.8906,91000.0
2011-08-02 11:55:00,58.68,58.68,58.61,58.62,64500.0,36.8906,36.8906,36.8466,36.8529,64500.0
2011-08-02 12:00:00,58.62,58.65,58.61,58.63,64300.0,36.8529,36.8717,36.8466,36.8592,64300.0
2011-08-02 12:05:00,58.63,58.68,58.62,58.67,71000.0,36.8592,36.8906,36.8529,36.8843,71000.0
2011-08-02 12:10:00,58.66,58.66,58.58,58.64,92000.0,36.878,36.878,36.8277,36.8655,92000.0
2011-08-02 12:15:00,58.64,58.76,58.63,58.76,71400.0,36.8655,36.9409,36.8592,36.9409,71400.0
2011-08-02 12:20:00,58.77,58.9,58.76,58.83,219300.0,36.9472,37.0289,36.9409,36.9849,219300.0
2011-08-02 12:25:00,58.83,58.83,58.73,58.74,43400.0,36.9849,36.9849,36.922,36.9283,43400.0
2011-08-02 12:30:00,58.74,58.75,58.65,58.72,151300.0,36.9283,36.9346,36.8717,36.9158,151300.0
2011-08-02 12:35:00,58.72,58.77,58.59,58.71,227500.0,36.9158,36.9472,36.834,36.9095,227500.0
2011-08-02 12:40:00,58.71,58.8,58.71,58.71,47400.0,36.9095,36.9661,36.9095,36.9095,47400.0
2011-08-02 12:45:00,58.71,58.71,58.54,58.6,76600.0,36.9095,36.9095,36.8026,36.8403,76600.0
2011-08-02 12:50:00,58.6,58.62,58.52,58.52,158200.0,36.8403,36.8529,36.79,36.79,158200.0
2011-08-02 12:55:00,58.52,58.61,58.52,58.59,41200.0,36.79,36.8466,36.79,36.834,41200.0
2011-08-02 13:00:00,58.6,58.73,58.59,58.68,51600.0,36.8403,36.922,36.834,36.8906,51600.0
2011-08-02 13:05:00,58.69,58.74,58.62,58.72,63300.0,36.8969,36.9283,36.8529,36.9158,63300.0
2011-08-02 13:10:00,58.72,58.72,58.63,58.64,71900.0,36.9158,36.9158,36.8592,36.8655,71900.0
2011-08-02 13:15:00,58.64,58.76,58.64,58.74,58400.0,36.8655,36.9409,36.8655,36.9283,58400.0
2011-08-02 13:20:00,58.74,58.77,58.73,58.73,86300.0,36.9283,36.9472,36.922,36.922,86300.0
2011-08-02 13:25:00,58.73,58.76,58.69,58.73,33900.0,36.922,36.9409,36.8969,36.922,33900.0
2011-08-02 13:30:00,58.73,58.76,58.68,58.68,36200.0,36.922,36.9409,36.8906,36.8906,36200.0
2011-08-02 13:35:00,58.69,58.69,58.53,58.58,80700.0,36.8969,36.8969,36.7963,36.8277,80700.0
2011-08-02 13:40:00,58.58,58.59,58.52,58.54,146400.0,36.8277,36.834,36.79,36.8026,146400.0
2011-08-02 13:45:00,58.54,58.57,58.44,58.5,69200.0,36.8026,36.8215,36.7397,36.7774,69200.0
2011-08-02 13:50:00,58.49,58.49,58.4,58.41,116600.0,36.7712,36.7712,36.7146,36.7209,116600.0
2011-08-02 13:55:00,58.41,58.42,58.26,58.3,358100.0,36.7209,36.7272,36.6266,36.6517,358100.0
2011-08-02 14:00:00,58.3,58.43,58.29,58.43,111000.0,36.6517,36.7334,36.6454,36.7334,111000.0
2011-08-02 14:05:00,58.43,58.45,58.4,58.43,102800.0,36.7334,36.746,36.7146,36.7334,102800.0
2011-08-02 14:10:00,58.43,58.49,58.43,58.48,78700.0,36.7334,36.7712,36.7334,36.7649,78700.0
2011-08-02 14:15:00,58.49,58.64,58.48,58.63,165800.0,36.7712,36.8655,36.7649,36.8592,165800.0
2011-08-02 14:20:00,58.63,58.65,58.51,58.52,86300.0,36.8592,36.8717,36.7837,36.79,86300.0
2011-08-02 14:25:00,58.51,58.52,58.43,58.46,120500.0,36.7837,36.79,36.7334,36.7523,120500.0
2011-08-02 14:30:00,58.45,58.46,58.34,58.39,110800.0,36.746,36.7523,36.6769,36.7083,110800.0
2011-08-02 14:35:00,58.38,58.39,58.31,58.32,57800.0,36.702,36.7083,36.658,36.6643,57800.0
2011-08-02 14:40:00,58.31,58.32,58.24,58.25,237900.0,36.658,36.6643,36.614,36.6203,237900.0
2011-08-02 14:45:00,58.25,58.35,58.25,58.35,98700.0,36.6203,36.6831,36.6203,36.6831,98700.0
2011-08-02 14:50:00,58.35,58.43,58.33,58.43,107300.0,36.6831,36.7334,36.6706,36.7334,107300.0
2011-08-02 14:55:00,58.43,58.54,58.43,58.53,140700.0,36.7334,36.8026,36.7334,36.7963,140700.0
2011-08-02 15:00:00,58.53,58.55,58.5,58.5,72400.0,36.7963,36.8089,36.7774,36.7774,72400.0
2011-08-02 15:05:00,58.5,58.52,58.46,58.48,203400.0,36.7774,36.79,36.7523,36.7649,203400.0
2011-08-02 15:10:00,58.48,58.49,58.37,58.37,99600.0,36.7649,36.7712,36.6957,36.6957,99600.0
2011-08-02 15:15:00,58.36,58.42,58.34,58.36,111900.0,36.6894,36.7272,36.6769,36.6894,111900.0
2011-08-02 15:20:00,58.36,58.36,58.25,58.27,119200.0,36.6894,36.6894,36.6203,36.6329,119200.0
2011-08-02 15:25:00,58.27,58.27,58.18,58.22,246700.0,36.6329,36.6329,36.5763,36.6014,246700.0
2011-08-02 15:30:00,58.22,58.3,58.19,58.27,186000.0,36.6014,36.6517,36.5826,36.6329,186000.0
2011-08-02 15:35:00,58.28,58.28,58.21,58.23,259100.0,36.6391,36.6391,36.5951,36.6077,259100.0
2011-08-02 15:40:00,58.22,58.23,58.07,58.1,283000.0,36.6014,36.6077,36.5071,36.526,283000.0
2011-08-02 15:45:00,58.1,58.1,57.95,57.96,499600.0,36.526,36.526,36.4317,36.438,499600.0
2011-08-02 15:50:00,57.96,57.96,57.82,57.87,585200.0,36.438,36.438,36.3499,36.3814,585200.0
2011-08-02 15:55:00,57.87,57.92,57.84,57.89,671000.0,36.3814,36.4128,36.3625,36.394,671000.0
2011-08-03 09:30:00,57.86,57.98,57.67,57.67,295900.0,36.3751,36.4505,36.2556,36.2556,295900.0
2011-08-03 09:35:00,57.67,57.67,57.38,57.4,187400.0,36.2556,36.2556,36.0733,36.0859,187400.0
2011-08-03 09:40:00,57.42,57.54,57.39,57.4,111500.0,36.0985,36.1739,36.0796,36.0859,111500.0
2011-08-03 09:45:00,57.41,57.42,57.23,57.32,198000.0,36.0922,36.0985,35.979,36.0356,198000.0
2011-08-03 09:50:00,57.33,57.46,57.31,57.39,251000.0,36.0419,36.1236,36.0293,36.0796,251000.0
2011-08-03 09:55:00,57.4,57.4,57.26,57.31,89200.0,36.0859,36.0859,35.9979,36.0293,89200.0
2011-08-03 10:00:00,57.3,57.49,57.25,57.29,526900.0,36.023,36.1425,35.9916,36.0168,526900.0
2011-08-03 10:05:00,57.29,57.29,57.07,57.28,546200.0,36.0168,36.0168,35.8784,36.0105,546200.0
2011-08-03 10:10:00,57.28,57.31,57.1,57.19,500000.0,36.0105,36.0293,35.8973,35.9539,500000.0
2011-08-03 10:15:00,57.18,57.18,56.96,56.98,370200.0,35.9476,35.9476,35.8093,35.8219,370200.0
2011-08-03 10:20:00,56.97,56.98,56.67,56.71,266200.0,35.8156,35.8219,35.627,35.6521,266200.0
2011-08-03 10:25:00,56.72,56.81,56.67,56.74,372300.0,35.6584,35.715,35.627,35.671,372300.0
2011-08-03 10:30:00,56.73,56.74,56.35,56.39,671600.0,35.6647,35.671,35.4258,35.4509,671600.0
2011-08-03 10:35:00,56.39,56.45,56.08,56.23,442200.0,35.4509,35.4887,35.2561,35.3504,442200.0
2011-08-03 10:40:00,56.25,56.55,56.16,56.49,970700.0,35.3629,35.5515,35.3064,35.5138,970700.0
2011-08-03 10:45:00,56.48,56.5,56.39,56.44,248300.0,35.5075,35.5201,35.4509,35.4824,248300.0
2011-08-03 10:50:00,56.44,56.72,56.39,56.72,312500.0,35.4824,35.6584,35.4509,35.6584,312500.0
2011-08-03 10:55:00,56.72,56.8,56.63,56.79,430000.0,35.6584,35.7087,35.6018,35.7024,430000.0
2011-08-03 11:00:00,56.79,57.01,56.76,56.82,422300.0,35.7024,35.8407,35.6836,35.7213,422300.0
2011-08-03 11:05:00,56.83,56.86,56.7,56.74,275800.0,35.7276,35.7464,35.6458,35.671,275800.0
2011-08-03 11:10:00,56.73,57.05,56.73,57.03,291500.0,35.6647,35.8659,35.6647,35.8533,291500.0
2011-08-03 11:15:00,57.03,57.09,56.92,57.07,110500.0,35.8533,35.891,35.7841,35.8784,110500.0
2011-08-03 11:20:00,57.08,57.13,57.04,57.09,198500.0,35.8847,35.9162,35.8596,35.891,198500.0
2011-08-03 11:25:00,57.1,57.19,56.97,56.99,456400.0,35.8973,35.9539,35.8156,35.8281,456400.0
2011-08-03 11:30:00,57.0,57.05,56.98,57.0,102200.0,35.8344,35.8659,35.8219,35.8344,102200.0
2011-08-03 11:35:00,57.0,57.12,56.97,57.08,258300.0,35.8344,35.9099,35.8156,35.8847,258300.0
2011-08-03 11:40:00,57.08,57.08,56.94,56.99,167600.0,35.8847,35.8847,35.7967,35.8281,167600.0
2011-08-03 11:45:00,56.99,57.0,56.93,56.97,58000.0,35.8281,35.8344,35.7904,35.8156,58000.0
2011-08-03 11:50:00,56.97,57.12,56.97,57.11,62400.0,35.8156,35.9099,35.8156,35.9036,62400.0
2011-08-03 11:55:00,57.12,57.18,57.08,57.1,113400.0,35.9099,35.9476,35.8847,35.8973,113400.0
2011-08-03 12:00:00,57.09,57.11,56.84,56.84,212100.0,35.891,35.9036,35.7338,35.7338,212100.0
2011-08-03 12:05:00,56.84,56.9,56.77,56.8,102800.0,35.7338,35.7716,35.6898,35.7087,102800.0
2011-08-03 12:10:00,56.79,56.82,56.74,56.81,53200.0,35.7024,35.7213,35.671,35.715,53200.0
2011-08-03 12:15:00,56.81,56.82,56.61,56.63,226500.0,35.715,35.7213,35.5893,35.6018,226500.0
2011-08-03 12:20:00,56.63,56.64,56.57,56.63,101400.0,35.6018,35.6081,35.5641,35.6018,101400.0
2011-08-03 12:25:00,56.62,56.64,56.59,56.6,84300.0,35.5955,35.6081,35.5767,35.583,84300.0
2011-08-03 12:30:00,56.6,56.68,56.56,56.67,50200.0,35.583,35.6333,35.5578,35.627,50200.0
2011-08-03 12:35:00,56.68,56.97,56.68,56.93,123400.0,35.6333,35.8156,35.6333,35.7904,123400.0
2011-08-03 12:40:00,56.93,56.94,56.87,56.91,81900.0,35.7904,35.7967,35.7527,35.7779,81900.0
2011-08-03 12:45:00,56.91,57.03,56.91,57.02,43000.0,35.7779,35.8533,35.7779,35.847,43000.0
2011-08-03 12:50:00,57.02,57.09,56.99,57.0,96500.0,35.847,35.891,35.8281,35.8344,96500.0
2011-08-03 12:55:00,57.01,57.03,56.97,57.02,75900.0,35.8407,35.8533,35.8156,35.847,75900.0
2011-08-03 13:00:00,57.01,57.01,56.9,56.9,47000.0,35.8407,35.8407,35.7716,35.7716,47000.0
2011-08-03 13:05:00,56.9,56.91,56.83,56.88,98500.0,35.7716,35.7779,35.7276,35.759,98500.0
2011-08-03 13:10:00,56.88,56.96,56.84,56.94,97400.0,35.759,35.8093,35.7338,35.7967,97400.0
2011-08-03 13:15:00,56.91,56.98,56.91,56.94,67100.0,35.7779,35.8219,35.7779,35.7967,67100.0
2011-08-03 13:20:00,56.94,57.06,56.93,57.05,72900.0,35.7967,35.8722,35.7904,35.8659,72900.0
2011-08-03 13:25:00,57.05,57.07,56.98,57.07,102500.0,35.8659,35.8784,35.8219,35.8784,102500.0
2011-08-03 13:30:00,57.08,57.25,57.04,57.24,142600.0,35.8847,35.9916,35.8596,35.9853,142600.0
2011-08-03 13:35:00,57.24,57.29,57.18,57.29,266400.0,35.9853,36.0168,35.9476,36.0168,266400.0
2011-08-03 13:40:00,57.29,57.45,57.28,57.45,187900.0,36.0168,36.1173,36.0105,36.1173,187900.0
2011-08-03 13:45:00,57.45,57.53,57.43,57.46,200900.0,36.1173,36.1676,36.1048,36.1236,200900.0
2011-08-03 13:50:00,57.45,57.46,57.35,57.39,171500.0,36.1173,36.1236,36.0545,36.0796,171500.0
2011-08-03 13:55:00,57.39,57.42,57.31,57.37,192400.0,36.0796,36.0985,36.0293,36.067,192400.0
2011-08-03 14:00:00,57.36,57.48,57.36,57.47,227000.0,36.0608,36.1362,36.0608,36.1299,227000.0
2011-08-03 14:05:00,57.47,57.49,57.29,57.31,207200.0,36.1299,36.1425,36.0168,36.0293,207200.0
2011-08-03 14:10:00,57.31,57.44,57.31,57.44,74600.0,36.0293,36.1111,36.0293,36.1111,74600.0
2011-08-03 14:15:00,57.44,57.45,57.26,57.26,127500.0,36.1111,36.1173,35.9979,35.9979,127500.0
2011-08-03 14:20:00,57.26,57.32,57.21,57.26,74700.0,35.9979,36.0356,35.9665,35.9979,74700.0
2011-08-03 14:25:00,57.26,57.29,57.12,57.16,94300.0,35.9979,36.0168,35.9099,35.935,94300.0
2011-08-03 14:30:00,57.16,57.22,57.11,57.14,78000.0,35.935,35.9727,35.9036,35.9225,78000.0
2011-08-03 14:35:00,57.14,57.19,57.07,57.09,125400.0,35.9225,35.9539,35.8784,35.891,125400.0
2011-08-03 14:40:00,57.09,57.26,57.09,57.23,94900.0,35.891,35.9979,35.891,35.979,94900.0
2011-08-03 14:45:00,57.23,57.25,57.13,57.25,116900.0,35.979,35.9916,35.9162,35.9916,116900.0
2011-08-03 14:50:00,57.24,57.28,57.21,57.26,95400.0,35.9853,36.0105,35.9665,35.9979,95400.0
2011-08-03 14:55:00,57.27,57.36,57.23,57.34,104300.0,36.0042,36.0608,35.979,36.0482,104300.0
2011-08-03 15:00:00,57.33,57.42,57.31,57.39,95200.0,36.0419,36.0985,36.0293,36.0796,95200.0
2011-08-03 15:05:00,57.38,57.39,57.26,57.26,237900.0,36.0733,36.0796,35.9979,35.9979,237900.0
2011-08-03 15:10:00,57.26,57.31,57.24,57.26,319700.0,35.9979,36.0293,35.9853,35.9979,319700.0
2011-08-03 15:15:00,57.26,57.45,57.26,57.44,373900.0,35.9979,36.1173,35.9979,36.1111,373900.0
2011-08-03 15:20:00,57.44,57.61,57.43,57.59,224300.0,36.1111,36.2179,36.1048,36.2054,224300.0
2011-08-03 15:25:00,57.59,57.64,57.51,57.52,128800.0,36.2054,36.2368,36.1551,36.1613,128800.0
2011-08-03 15:30:00,57.51,57.52,57.37,57.42,138800.0,36.1551,36.1613,36.067,36.0985,138800.0
2011-08-03 15:35:00,57.42,57.5,57.37,57.5,157000.0,36.0985,36.1488,36.067,36.1488,157000.0
2011-08-03 15:40:00,57.5,57.66,57.49,57.58,418100.0,36.1488,36.2494,36.1425,36.1991,418100.0
2011-08-03 15:45:00,57.58,57.61,57.53,57.58,473000.0,36.1991,36.2179,36.1676,36.1991,473000.0
2011-08-03 15:50:00,57.59,57.62,57.55,57.58,488100.0,36.2054,36.2242,36.1802,36.1991,488100.0
2011-08-03 15:55:00,57.58,57.6,57.54,57.56,659600.0,36.1991,36.2116,36.1739,36.1865,659600.0
2011-08-04 09:30:00,56.87,57.06,56.81,56.95,338400.0,35.7527,35.8722,35.715,35.803,338400.0
2011-08-04 09:35:00,56.94,57.05,56.79,56.8,150800.0,35.7967,35.8659,35.7024,35.7087,150800.0
2011-08-04 09:40:00,56.8,56.9,56.69,56.71,135600.0,35.7087,35.7716,35.6395,35.6521,135600.0
2011-08-04 09:45:00,56.7,56.82,56.54,56.55,251900.0,35.6458,35.7213,35.5452,35.5515,251900.0
2011-08-04 09:50:00,56.54,56.78,56.53,56.78,322300.0,35.5452,35.6961,35.539,35.6961,322300.0
2011-08-04 09:55:00,56.78,56.93,56.75,56.88,370400.0,35.6961,35.7904,35.6773,35.759,370400.0
2011-08-04 10:00:00,56.88,56.93,56.83,56.86,133100.0,35.759,35.7904,35.7276,35.7464,133100.0
2011-08-04 10:05:00,56.86,56.88,56.74,56.76,154500.0,35.7464,35.759,35.671,35.6836,154500.0
2011-08-04 10:10:00,56.75,56.78,56.67,56.78,193300.0,35.6773,35.6961,35.627,35.6961,193300.0
2011-08-04 10:15:00,56.78,56.78,56.64,56.64,169600.0,35.6961,35.6961,35.6081,35.6081,169600.0
2011-08-04 10:20:00,56.64,56.8,56.62,56.77,112300.0,35.6081,35.7087,35.5955,35.6898,112300.0
2011-08-04 10:25:00,56.78,56.89,56.74,56.74,108400.0,35.6961,35.7653,35.671,35.671,108400.0
2011-08-04 10:30:00,56.75,56.84,56.72,56.77,103000.0,35.6773,35.7338,35.6584,35.6898,103000.0
2011-08-04 10:35:00,56.76,56.76,56.62,56.66,55400.0,35.6836,35.6836,35.5955,35.6207,55400.0
2011-08-04 10:40:00,56.65,56.68,56.57,56.6,91400.0,35.6144,35.6333,35.5641,35.583,91400.0
2011-08-04 10:45:00,56.59,56.63,56.45,56.62,227800.0,35.5767,35.6018,35.4887,35.5955,227800.0
2011-08-04 10:50:00,56.63,56.64,56.52,56.55,137700.0,35.6018,35.6081,35.5327,35.5515,137700.0
2011-08-04 10:55:00,56.55,56.55,56.45,56.5,215700.0,35.5515,35.5515,35.4887,35.5201,215700.0
2011-08-04 11:00:00,56.5,56.5,56.37,56.44,258500.0,35.5201,35.5201,35.4384,35.4824,258500.0
2011-08-04 11:05:00,56.45,56.54,56.43,56.43,113700.0,35.4887,35.5452,35.4761,35.4761,113700.0
2011-08-04 11:10:00,56.44,56.46,56.3,56.39,211700.0,35.4824,35.495,35.3944,35.4509,211700.0
2011-08-04 11:15:00,56.39,56.48,56.33,56.41,130000.0,35.4509,35.5075,35.4132,35.4635,130000.0
2011-08-04 11:20:00,56.42,56.42,56.14,56.14,106100.0,35.4698,35.4698,35.2938,35.2938,106100.0
2011-08-04 11:25:00,56.14,56.26,56.1,56.1,194200.0,35.2938,35.3692,35.2686,35.2686,194200.0
2011-08-04 11:30:00,56.1,56.35,56.08,56.31,112500.0,35.2686,35.4258,35.2561,35.4007,112500.0
2011-08-04 11:35:00,56.33,56.33,56.18,56.18,112300.0,35.4132,35.4132,35.3189,35.3189,112300.0
2011-08-04 11:40:00,56.18,56.18,55.94,56.01,264400.0,35.3189,35.3189,35.168,35.212,264400.0
2011-08-04 11:45:00,56.0,56.01,55.77,55.89,484600.0,35.2058,35.212,35.0612,35.1366,484600.0
2011-08-04 11:50:00,55.9,56.11,55.89,56.11,141000.0,35.1429,35.2749,35.1366,35.2749,141000.0
2011-08-04 11:55:00,56.1,56.14,56.05,56.11,85700.0,35.2686,35.2938,35.2372,35.2749,85700.0
2011-08-04 12:00:00,56.11,56.24,56.08,56.24,54500.0,35.2749,35.3566,35.2561,35.3566,54500.0
2011-08-04 12:05:00,56.24,56.24,56.05,56.1,79000.0,35.3566,35.3566,35.2372,35.2686,79000.0
2011-08-04 12:10:00,56.09,56.25,56.07,56.23,147600.0,35.2623,35.3629,35.2498,35.3504,147600.0
2011-08-04 12:15:00,56.23,56.25,56.16,56.18,98500.0,35.3504,35.3629,35.3064,35.3189,98500.0
2011-08-04 12:20:00,56.17,56.21,56.02,56.03,132300.0,35.3126,35.3378,35.2183,35.2246,132300.0
2011-08-04 12:25:00,56.03,56.18,55.99,56.14,129300.0,35.2246,35.3189,35.1995,35.2938,129300.0
2011-08-04 12:30:00,56.14,56.28,56.14,56.28,159500.0,35.2938,35.3818,35.2938,35.3818,159500.0
2011-08-04 12:35:00,56.27,56.33,56.21,56.23,247700.0,35.3755,35.4132,35.3378,35.3504,247700.0
2011-08-04 12:40:00,56.23,56.25,56.15,56.2,204700.0,35.3504,35.3629,35.3001,35.3315,204700.0
2011-08-04 12:45:00,56.2,56.29,56.2,56.26,49800.0,35.3315,35.3881,35.3315,35.3692,49800.0
2011-08-04 12:50:00,56.26,56.28,56.2,56.23,104700.0,35.3692,35.3818,35.3315,35.3504,104700.0
2011-08-04 12:55:00,56.24,56.28,56.12,56.12,306000.0,35.3566,35.3818,35.2812,35.2812,306000.0
2011-08-04 13:00:00,56.12,56.24,56.12,56.13,88400.0,35.2812,35.3566,35.2812,35.2875,88400.0
2011-08-04 13:05:00,56.12,56.2,56.12,56.2,125300.0,35.2812,35.3315,35.2812,35.3315,125300.0
2011-08-04 13:10:00,56.2,56.21,56.1,56.16,266200.0,35.3315,35.3378,35.2686,35.3064,266200.0
2011-08-04 13:15:00,56.16,56.16,56.13,56.15,113600.0,35.3064,35.3064,35.2875,35.3001,113600.0
2011-08-04 13:20:00,56.15,56.26,56.15,56.23,283400.0,35.3001,35.3692,35.3001,35.3504,283400.0
2011-08-04 13:25:00,56.23,56.28,56.23,56.27,58100.0,35.3504,35.3818,35.3504,35.3755,58100.0
2011-08-04 13:30:00,56.27,56.27,56.16,56.17,59100.0,35.3755,35.3755,35.3064,35.3126,59100.0
2011-08-04 13:35:00,56.17,56.18,56.12,56.14,89100.0,35.3126,35.3189,35.2812,35.2938,89100.0
2011-08-04 13:40:00,56.14,56.18,56.02,56.04,78400.0,35.2938,35.3189,35.2183,35.2309,78400.0
2011-08-04 13:45:00,56.03,56.03,55.92,55.95,164800.0,35.2246,35.2246,35.1555,35.1743,164800.0
2011-08-04 13:50:00,55.95,55.96,55.88,55.88,268300.0,35.1743,35.1806,35.1303,35.1303,268300.0
2011-08-04 13:55:00,55.87,55.98,55.82,55.9,180800.0,35.124,35.1932,35.0926,35.1429,180800.0
2011-08-04 14:00:00,55.9,55.92,55.73,55.8,296800.0,35.1429,35.1555,35.036,35.08,296800.0
2011-08-04 14:05:00,55.8,55.8,55.67,55.71,163100.0,35.08,35.08,34.9983,35.0234,163100.0
2011-08-04 14:10:00,55.71,55.76,55.61,55.66,173100.0,35.0234,35.0549,34.9606,34.992,173100.0
2011-08-04 14:15:00,55.66,55.72,55.57,55.58,221500.0,34.992,35.0297,34.9354,34.9417,221500.0
2011-08-04 14:20:00,55.58,55.58,55.43,55.46,201800.0,34.9417,34.9417,34.8474,34.8663,201800.0
2011-08-04 14:25:00,55.44,55.44,55.29,55.39,178100.0,34.8537,34.8537,34.7594,34.8223,178100.0
2011-08-04 14:30:00,55.39,55.65,55.37,55.64,149700.0,34.8223,34.9857,34.8097,34.9794,149700.0
2011-08-04 14:35:00,55.64,55.83,55.61,55.81,295600.0,34.9794,35.0989,34.9606,35.0863,295600.0
2011-08-04 14:40:00,55.82,55.9,55.8,55.84,134700.0,35.0926,35.1429,35.08,35.1052,134700.0
2011-08-04 14:45:00,55.83,55.99,55.79,55.93,279800.0,35.0989,35.1995,35.0737,35.1618,279800.0
2011-08-04 14:50:00,55.93,56.01,55.9,55.98,402100.0,35.1618,35.212,35.1429,35.1932,402100.0
2011-08-04 14:55:00,55.98,56.0,55.91,55.93,291100.0,35.1932,35.2058,35.1492,35.1618,291100.0
2011-08-04 15:00:00,55.93,55.95,55.88,55.94,239800.0,35.1618,35.1743,35.1303,35.168,239800.0
2011-08-04 15:05:00,55.94,56.03,55.93,55.95,170800.0,35.168,35.2246,35.1618,35.1743,170800.0
2011-08-04 15:10:00,55.96,55.99,55.86,55.86,123000.0,35.1806,35.1995,35.1177,35.1177,123000.0
2011-08-04 15:15:00,55.85,55.88,55.64,55.66,198500.0,35.1115,35.1303,34.9794,34.992,198500.0
2011-08-04 15:20:00,55.65,55.7,55.58,55.61,146800.0,34.9857,35.0172,34.9417,34.9606,146800.0
2011-08-04 15:25:00,55.61,55.65,55.45,55.45,238400.0,34.9606,34.9857,34.86,34.86,238400.0
2011-08-04 15:30:00,55.45,55.45,55.25,55.32,494300.0,34.86,34.86,34.7343,34.7783,494300.0
2011-08-04 15:35:00,55.33,55.49,55.25,55.48,385900.0,34.7846,34.8851,34.7343,34.8789,385900.0
2011-08-04 15:40:00,55.48,55.51,55.22,55.24,506900.0,34.8789,34.8977,34.7154,34.728,506900.0
2011-08-04 15:45:00,55.23,55.24,55.04,55.09,610500.0,34.7217,34.728,34.6022,34.6337,610500.0
2011-08-04 15:50:00,55.09,55.11,54.87,54.94,1020200.0,34.6337,34.6462,34.4954,34.5394,1020200.0
2011-08-04 15:55:00,54.95,55.0,54.28,54.76,2904200.0,34.5457,34.5771,34.1244,34.4262,2904200.0
2011-08-05 09:30:00,55.4,55.5,55.05,55.15,519600.0,34.8286,34.8914,34.6085,34.6714,519600.0
2011-08-05 09:35:00,55.15,55.19,54.8,54.92,489800.0,34.6714,34.6965,34.4514,34.5268,489800.0
2011-08-05 09:40:00,54.92,54.92,54.7,54.74,236500.0,34.5268,34.5268,34.3885,34.4136,236500.0
2011-08-05 09:45:00,54.74,54.91,54.59,54.59,291300.0,34.4136,34.5205,34.3193,34.3193,291300.0
2011-08-05 09:50:00,54.58,54.62,53.54,53.58,1369500.0,34.313,34.3382,33.6592,33.6844,1369500.0
2011-08-05 09:55:00,53.58,53.88,53.53,53.58,561800.0,33.6844,33.873,33.6529,33.6844,561800.0
2011-08-05 10:00:00,53.57,53.68,53.38,53.43,684100.0,33.6781,33.7472,33.5586,33.5901,684100.0
2011-08-05 10:05:00,53.44,53.94,53.44,53.94,484000.0,33.5964,33.9107,33.5964,33.9107,484000.0
2011-08-05 10:10:00,53.93,53.99,53.7,53.73,772700.0,33.9044,33.9421,33.7598,33.7787,772700.0
2011-08-05 10:15:00,53.73,54.09,53.7,54.08,272700.0,33.7787,34.005,33.7598,33.9987,272700.0
2011-08-05 10:20:00,54.08,54.26,54.02,54.23,307700.0,33.9987,34.1119,33.961,34.093,307700.0
2011-08-05 10:25:00,54.22,54.31,54.12,54.2,447500.0,34.0867,34.1433,34.0239,34.0741,447500.0
2011-08-05 10:30:00,54.2,54.24,54.03,54.16,276200.0,34.0741,34.0993,33.9673,34.049,276200.0
2011-08-05 10:35:00,54.17,54.29,54.01,54.13,210500.0,34.0553,34.1307,33.9547,34.0301,210500.0
2011-08-05 10:40:00,54.11,54.13,53.97,54.04,254200.0,34.0176,34.0301,33.9296,33.9736,254200.0
2011-08-05 10:45:00,54.04,54.06,53.89,54.04,276900.0,33.9736,33.9861,33.8793,33.9736,276900.0
2011-08-05 10:50:00,54.05,54.28,54.02,54.2,200500.0,33.9798,34.1244,33.961,34.0741,200500.0
2011-08-05 10:55:00,54.2,54.31,54.08,54.31,161700.0,34.0741,34.1433,33.9987,34.1433,161700.0
2011-08-05 11:00:00,54.3,54.3,54.02,54.07,138500.0,34.137,34.137,33.961,33.9924,138500.0
2011-08-05 11:05:00,54.05,54.08,53.92,53.99,189400.0,33.9798,33.9987,33.8981,33.9421,189400.0
2011-08-05 11:10:00,53.98,54.04,53.78,53.79,183500.0,33.9358,33.9736,33.8101,33.8164,183500.0
2011-08-05 11:15:00,53.79,53.86,53.66,53.75,400000.0,33.8164,33.8604,33.7347,33.7912,400000.0
2011-08-05 11:20:00,53.75,53.82,53.65,53.82,210600.0,33.7912,33.8353,33.7284,33.8353,210600.0
2011-08-05 11:25:00,53.81,54.33,53.79,54.08,464000.0,33.829,34.1559,33.8164,33.9987,464000.0
2011-08-05 11:30:00,54.07,54.13,53.98,54.05,252400.0,33.9924,34.0301,33.9358,33.9798,252400.0
2011-08-05 11:35:00,54.05,54.08,53.69,53.7,277000.0,33.9798,33.9987,33.7535,33.7598,277000.0
2011-08-05 11:40:00,53.7,53.77,53.55,53.75,104200.0,33.7598,33.8038,33.6655,33.7912,104200.0
2011-08-05 11:45:00,53.74,53.74,53.32,53.34,135000.0,33.785,33.785,33.5209,33.5335,135000.0
2011-08-05 11:50:00,53.33,53.34,53.14,53.2,507800.0,33.5272,33.5335,33.4078,33.4455,507800.0
2011-08-05 11:55:00,53.2,53.2,52.76,52.84,460500.0,33.4455,33.4455,33.1689,33.2192,460500.0
2011-08-05 12:00:00,52.83,53.03,52.8,52.9,244500.0,33.2129,33.3386,33.194,33.2569,244500.0
2011-08-05 12:05:00,52.9,53.1,52.89,53.09,250600.0,33.2569,33.3826,33.2506,33.3763,250600.0
2011-08-05 12:10:00,53.09,53.28,53.08,53.24,504400.0,33.3763,33.4958,33.37,33.4706,504400.0
2011-08-05 12:15:00,53.25,53.72,53.19,53.41,543300.0,33.4769,33.7724,33.4392,33.5775,543300.0
2011-08-05 12:20:00,53.41,53.54,53.14,53.51,366300.0,33.5775,33.6592,33.4078,33.6404,366300.0
2011-08-05 12:25:00,53.51,53.6,53.33,53.36,245700.0,33.6404,33.6969,33.5272,33.5461,245700.0
2011-08-05 12:30:00,53.36,53.65,53.33,53.64,276600.0,33.5461,33.7284,33.5272,33.7221,276600.0
2011-08-05 12:35:00,53.61,54.07,53.6,53.95,355500.0,33.7032,33.9924,33.6969,33.917,355500.0
2011-08-05 12:40:00,53.95,54.23,53.7,54.17,343500.0,33.917,34.093,33.7598,34.0553,343500.0
2011-08-05 12:45:00,54.16,54.61,54.13,54.52,1035500.0,34.049,34.3319,34.0301,34.2753,1035500.0
2011-08-05 12:50:00,54.53,54.8,54.49,54.54,1017700.0,34.2816,34.4514,34.2565,34.2879,1017700.0
2011-08-05 12:55:00,54.54,54.59,54.3,54.45,295200.0,34.2879,34.3193,34.137,34.2313,295200.0
2011-08-05 13:00:00,54.45,54.62,54.19,54.2,253700.0,34.2313,34.3382,34.0679,34.0741,253700.0
2011-08-05 13:05:00,54.2,54.5,54.0,54.39,402300.0,34.0741,34.2628,33.9484,34.1936,402300.0
2011-08-05 13:10:00,54.4,54.52,54.35,54.42,91000.0,34.1999,34.2753,34.1684,34.2125,91000.0
2011-08-05 13:15:00,54.42,54.59,54.41,54.58,105100.0,34.2125,34.3193,34.2062,34.313,105100.0
2011-08-05 13:20:00,54.58,54.68,54.53,54.54,97600.0,34.313,34.3759,34.2816,34.2879,97600.0
2011-08-05 13:25:00,54.53,54.53,54.39,54.44,96800.0,34.2816,34.2816,34.1936,34.225,96800.0
2011-08-05 13:30:00,54.43,54.52,54.27,54.3,124400.0,34.2187,34.2753,34.1182,34.137,124400.0
2011-08-05 13:35:00,54.31,54.34,54.19,54.23,136300.0,34.1433,34.1622,34.0679,34.093,136300.0
2011-08-05 13:40:00,54.23,54.41,54.09,54.39,171000.0,34.093,34.2062,34.005,34.1936,171000.0
2011-08-05 13:45:00,54.39,54.49,54.26,54.49,222000.0,34.1936,34.2565,34.1119,34.2565,222000.0
2011-08-05 13:50:00,54.48,54.76,54.45,54.71,222700.0,34.2502,34.4262,34.2313,34.3948,222700.0
2011-08-05 13:55:00,54.71,54.75,54.48,54.53,129200.0,34.3948,34.4199,34.2502,34.2816,129200.0
2011-08-05 14:00:00,54.54,54.57,54.39,54.45,178100.0,34.2879,34.3068,34.1936,34.2313,178100.0
2011-08-05 14:05:00,54.45,54.46,54.25,54.27,134000.0,34.2313,34.2376,34.1056,34.1182,134000.0
2011-08-05 14:10:00,54.27,54.29,54.09,54.27,144800.0,34.1182,34.1307,34.005,34.1182,144800.0
2011-08-05 14:15:00,54.28,54.47,54.18,54.47,179200.0,34.1244,34.2439,34.0616,34.2439,179200.0
2011-08-05 14:20:00,54.47,54.55,54.39,54.44,125000.0,34.2439,34.2942,34.1936,34.225,125000.0
2011-08-05 14:25:00,54.44,54.44,54.3,54.35,174300.0,34.225,34.225,34.137,34.1684,174300.0
2011-08-05 14:30:00,54.35,54.37,54.27,54.31,80600.0,34.1684,34.181,34.1182,34.1433,80600.0
2011-08-05 14:35:00,54.32,54.49,54.3,54.46,146400.0,34.1496,34.2565,34.137,34.2376,146400.0
2011-08-05 14:40:00,54.46,54.48,54.3,54.35,109600.0,34.2376,34.2502,34.137,34.1684,109600.0
2011-08-05 14:45:00,54.36,54.37,54.15,54.15,106500.0,34.1747,34.181,34.0427,34.0427,106500.0
2011-08-05 14:50:00,54.16,54.17,53.95,54.05,179900.0,34.049,34.0553,33.917,33.9798,179900.0
2011-08-05 14:55:00,54.06,54.09,53.93,54.03,215200.0,33.9861,34.005,33.9044,33.9673,215200.0
2011-08-05 15:00:00,54.03,54.08,53.72,53.75,178100.0,33.9673,33.9987,33.7724,33.7912,178100.0
2011-08-05 15:05:00,53.75,53.76,53.36,53.48,552900.0,33.7912,33.7975,33.5461,33.6215,552900.0
2011-08-05 15:10:00,53.49,53.86,53.48,53.8,320600.0,33.6278,33.8604,33.6215,33.8227,320600.0
2011-08-05 15:15:00,53.8,53.87,53.65,53.66,182800.0,33.8227,33.8667,33.7284,33.7347,182800.0
2011-08-05 15:20:00,53.65,53.88,53.62,53.8,147500.0,33.7284,33.873,33.7095,33.8227,147500.0
2011-08-05 15:25:00,53.79,53.83,53.44,53.44,156000.0,33.8164,33.8415,33.5964,33.5964,156000.0
2011-08-05 15:30:00,53.44,53.61,53.42,53.6,518900.0,33.5964,33.7032,33.5838,33.6969,518900.0
2011-08-05 15:35:00,53.6,53.85,53.53,53.82,319200.0,33.6969,33.8541,33.6529,33.8353,319200.0
2011-08-05 15:40:00,53.83,53.9,53.7,53.77,424000.0,33.8415,33.8855,33.7598,33.8038,424000.0
2011-08-05 15:45:00,53.76,53.76,53.5,53.52,413700.0,33.7975,33.7975,33.6341,33.6467,413700.0
2011-08-05 15:50:00,53.51,53.66,53.5,53.65,366100.0,33.6404,33.7347,33.6341,33.7284,366100.0
2011-08-05 15:55:00,53.66,53.68,53.59,53.59,612900.0,33.7347,33.7472,33.6907,33.6907,612900.0
2011-08-08 09:30:00,51.75,52.2,51.54,51.86,1130200.0,32.5339,32.8168,32.4019,32.6031,1130200.0
2011-08-08 09:35:00,51.85,52.31,51.85,52.15,1038900.0,32.5968,32.886,32.5968,32.7854,1038900.0
2011-08-08 09:40:00,52.17,52.53,52.14,52.36,660900.0,32.7979,33.0243,32.7791,32.9174,660900.0
2011-08-08 09:45:00,52.36,52.55,52.24,52.3,699800.0,32.9174,33.0368,32.8419,32.8797,699800.0
2011-08-08 09:50:00,52.3,52.4,52.11,52.17,378600.0,32.8797,32.9425,32.7602,32.7979,378600.0
2011-08-08 09:55:00,52.16,52.3,52.12,52.27,272300.0,32.7917,32.8797,32.7665,32.8608,272300.0
2011-08-08 10:00:00,52.27,52.44,52.11,52.11,405000.0,32.8608,32.9677,32.7602,32.7602,405000.0
2011-08-08 10:05:00,52.12,52.18,51.95,52.0,323900.0,32.7665,32.8042,32.6596,32.6911,323900.0
2011-08-08 10:10:00,51.99,52.01,51.86,51.87,289100.0,32.6848,32.6974,32.6031,32.6093,289100.0
2011-08-08 10:15:00,51.87,51.93,51.74,51.84,759800.0,32.6093,32.6471,32.5276,32.5905,759800.0
2011-08-08 10:20:00,51.84,51.84,51.64,51.75,454900.0,32.5905,32.5905,32.4647,32.5339,454900.0
2011-08-08 10:25:00,51.74,51.77,51.47,51.53,505100.0,32.5276,32.5465,32.3579,32.3956,505100.0
2011-08-08 10:30:00,51.52,51.67,51.39,51.43,585500.0,32.3893,32.4836,32.3076,32.3327,585500.0
2011-08-08 10:35:00,51.42,51.48,51.17,51.43,518900.0,32.3264,32.3642,32.1693,32.3327,518900.0
2011-08-08 10:40:00,51.43,51.61,51.34,51.55,614200.0,32.3327,32.4459,32.2761,32.4082,614200.0
2011-08-08 10:45:00,51.55,51.79,51.44,51.76,501600.0,32.4082,32.559,32.339,32.5402,501600.0
2011-08-08 10:50:00,51.76,51.79,51.58,51.6,362200.0,32.5402,32.559,32.427,32.4396,362200.0
2011-08-08 10:55:00,51.6,51.62,51.43,51.49,370900.0,32.4396,32.4522,32.3327,32.3704,370900.0
2011-08-08 11:00:00,51.49,51.58,51.4,51.57,294900.0,32.3704,32.427,32.3139,32.4207,294900.0
2011-08-08 11:05:00,51.57,52.0,51.55,51.98,366000.0,32.4207,32.6911,32.4082,32.6785,366000.0
2011-08-08 11:10:00,51.99,52.11,51.81,51.86,287900.0,32.6848,32.7602,32.5716,32.6031,287900.0
2011-08-08 11:15:00,51.87,51.9,51.65,51.76,289500.0,32.6093,32.6282,32.471,32.5402,289500.0
2011-08-08 11:20:00,51.75,51.77,51.54,51.64,254000.0,32.5339,32.5465,32.4019,32.4647,254000.0
2011-08-08 11:25:00,51.62,51.73,51.53,51.69,166200.0,32.4522,32.5213,32.3956,32.4962,166200.0
2011-08-08 11:30:00,51.69,51.7,51.55,51.66,318700.0,32.4962,32.5025,32.4082,32.4773,318700.0
2011-08-08 11:35:00,51.67,51.69,51.58,51.69,131400.0,32.4836,32.4962,32.427,32.4962,131400.0
2011-08-08 11:40:00,51.68,51.78,51.67,51.71,119100.0,32.4899,32.5528,32.4836,32.5087,119100.0
2011-08-08 11:45:00,51.7,51.91,51.62,51.89,167100.0,32.5025,32.6345,32.4522,32.6219,167100.0
2011-08-08 11:50:00,51.89,51.96,51.77,51.86,88200.0,32.6219,32.6659,32.5465,32.6031,88200.0
2011-08-08 11:55:00,51.86,51.91,51.73,51.78,207400.0,32.6031,32.6345,32.5213,32.5528,207400.0
2011-08-08 12:00:00,51.77,51.78,51.5,51.5,110800.0,32.5465,32.5528,32.3767,32.3767,110800.0
2011-08-08 12:05:00,51.5,51.59,51.44,51.57,196400.0,32.3767,32.4333,32.339,32.4207,196400.0
2011-08-08 12:10:00,51.56,51.65,51.51,51.56,99800.0,32.4144,32.471,32.383,32.4144,99800.0
2011-08-08 12:15:00,51.56,51.56,51.35,51.37,189900.0,32.4144,32.4144,32.2824,32.295,189900.0
2011-08-08 12:20:00,51.36,51.42,51.28,51.36,174000.0,32.2887,32.3264,32.2384,32.2887,174000.0
2011-08-08 12:25:00,51.37,51.37,51.09,51.12,236600.0,32.295,32.295,32.119,32.1378,236600.0
2011-08-08 12:30:00,51.11,51.2,51.07,51.1,198700.0,32.1315,32.1881,32.1064,32.1253,198700.0
2011-08-08 12:35:00,51.11,51.19,51.0,51.07,178200.0,32.1315,32.1818,32.0624,32.1064,178200.0
2011-08-08 12:40:00,51.06,51.22,50.97,51.07,390500.0,32.1001,32.2007,32.0435,32.1064,390500.0
2011-08-08 12:45:00,51.06,51.2,51.0,51.15,224000.0,32.1001,32.1881,32.0624,32.1567,224000.0
2011-08-08 12:50:00,51.15,51.25,51.09,51.11,96600.0,32.1567,32.2196,32.119,32.1315,96600.0
2011-08-08 12:55:00,51.11,51.15,50.98,51.0,119900.0,32.1315,32.1567,32.0498,32.0624,119900.0
2011-08-08 13:00:00,50.99,51.17,50.99,51.03,333000.0,32.0561,32.1693,32.0561,32.0813,333000.0
2011-08-08 13:05:00,51.04,51.06,50.9,50.94,213700.0,32.0875,32.1001,31.9995,32.0247,213700.0
2011-08-08 13:10:00,50.95,51.01,50.81,50.85,215500.0,32.031,32.0687,31.9429,31.9681,215500.0
2011-08-08 13:15:00,50.85,51.01,50.82,50.97,129700.0,31.9681,32.0687,31.9492,32.0435,129700.0
2011-08-08 13:20:00,50.98,51.08,50.91,51.03,208100.0,32.0498,32.1127,32.0058,32.0813,208100.0
2011-08-08 13:25:00,51.03,51.1,51.0,51.0,163500.0,32.0813,32.1253,32.0624,32.0624,163500.0
2011-08-08 13:30:00,50.99,51.0,50.9,50.93,151400.0,32.0561,32.0624,31.9995,32.0184,151400.0
2011-08-08 13:35:00,50.93,50.95,50.68,50.68,212300.0,32.0184,32.031,31.8612,31.8612,212300.0
2011-08-08 13:40:00,50.69,50.8,50.62,50.64,369700.0,31.8675,31.9367,31.8235,31.8361,369700.0
2011-08-08 13:45:00,50.64,50.68,50.53,50.6,388300.0,31.8361,31.8612,31.7669,31.8109,388300.0
2011-08-08 13:50:00,50.6,50.78,50.5,50.68,323800.0,31.8109,31.9241,31.7481,31.8612,323800.0
2011-08-08 13:55:00,50.68,50.74,50.34,50.35,265500.0,31.8612,31.8989,31.6475,31.6538,265500.0
2011-08-08 14:00:00,50.35,50.64,50.32,50.64,371000.0,31.6538,31.8361,31.6349,31.8361,371000.0
2011-08-08 14:05:00,50.63,50.63,50.33,50.4,332500.0,31.8298,31.8298,31.6412,31.6852,332500.0
2011-08-08 14:10:00,50.4,50.51,50.21,50.21,277200.0,31.6852,31.7543,31.5657,31.5657,277200.0
2011-08-08 14:15:00,50.21,50.22,49.89,50.03,569600.0,31.5657,31.572,31.3646,31.4526,569600.0
2011-08-08 14:20:00,50.04,50.09,49.65,49.76,368400.0,31.4589,31.4903,31.2137,31.2828,368400.0
2011-08-08 14:25:00,49.78,49.99,49.47,49.97,783700.0,31.2954,31.4274,31.1005,31.4149,783700.0
2011-08-08 14:30:00,49.97,50.33,49.9,50.3,817400.0,31.4149,31.6412,31.3708,31.6223,817400.0
2011-08-08 14:35:00,50.27,50.49,50.15,50.17,436700.0,31.6035,31.7418,31.528,31.5406,436700.0
2011-08-08 14:40:00,50.17,50.32,50.09,50.27,371400.0,31.5406,31.6349,31.4903,31.6035,371400.0
2011-08-08 14:45:00,50.26,50.3,49.97,50.07,441700.0,31.5972,31.6223,31.4149,31.4777,441700.0
2011-08-08 14:50:00,50.08,50.23,50.05,50.18,194900.0,31.484,31.5783,31.4652,31.5469,194900.0
2011-08-08 14:55:00,50.17,50.18,49.93,50.03,169500.0,31.5406,31.5469,31.3897,31.4526,169500.0
2011-08-08 15:00:00,50.02,50.12,49.96,50.01,145300.0,31.4463,31.5092,31.4086,31.44,145300.0
2011-08-08 15:05:00,50.02,50.28,49.95,50.27,308300.0,31.4463,31.6097,31.4023,31.6035,308300.0
2011-08-08 15:10:00,50.27,50.67,50.23,50.66,438300.0,31.6035,31.8549,31.5783,31.8486,438300.0
2011-08-08 15:15:00,50.66,50.97,50.56,50.79,591300.0,31.8486,32.0435,31.7858,31.9304,591300.0
2011-08-08 15:20:00,50.78,50.8,50.65,50.76,408400.0,31.9241,31.9367,31.8424,31.9115,408400.0
2011-08-08 15:25:00,50.75,50.76,50.37,50.4,237200.0,31.9052,31.9115,31.6663,31.6852,237200.0
2011-08-08 15:30:00,50.4,50.49,50.23,50.29,338000.0,31.6852,31.7418,31.5783,31.616,338000.0
2011-08-08 15:35:00,50.29,50.3,50.13,50.22,352700.0,31.616,31.6223,31.5154,31.572,352700.0
2011-08-08 15:40:00,50.23,50.28,49.98,50.0,359600.0,31.5783,31.6097,31.4211,31.4337,359600.0
2011-08-08 15:45:00,49.98,50.01,49.38,49.4,962000.0,31.4211,31.44,31.0439,31.0565,962000.0
2011-08-08 15:50:00,49.4,49.61,49.32,49.52,1481500.0,31.0565,31.1885,31.0062,31.132,1481500.0
2011-08-08 15:55:00,49.51,49.52,49.11,49.16,2466100.0,31.1257,31.132,30.8742,30.9056,2466100.0
2011-08-09 09:30:00,49.9,50.06,49.8,49.92,685800.0,31.3708,31.4714,31.308,31.3834,685800.0
2011-08-09 09:35:00,49.93,50.09,49.9,50.01,855500.0,31.3897,31.4903,31.3708,31.44,855500.0
2011-08-09 09:40:00,50.01,50.02,49.69,49.74,1134800.0,31.44,31.4463,31.2388,31.2703,1134800.0
2011-08-09 09:45:00,49.74,49.98,49.65,49.92,1184700.0,31.2703,31.4211,31.2137,31.3834,1184700.0
2011-08-09 09:50:00,49.92,50.33,49.91,50.19,837700.0,31.3834,31.6412,31.3771,31.5532,837700.0
2011-08-09 09:55:00,50.18,50.36,50.12,50.22,325100.0,31.5469,31.66,31.5092,31.572,325100.0
2011-08-09 10:00:00,50.22,50.59,50.22,50.4,607500.0,31.572,31.8046,31.572,31.6852,607500.0
2011-08-09 10:05:00,50.4,50.44,50.12,50.27,288600.0,31.6852,31.7103,31.5092,31.6035,288600.0
2011-08-09 10:10:00,50.27,50.5,50.21,50.5,239500.0,31.6035,31.7481,31.5657,31.7481,239500.0
2011-08-09 10:15:00,50.5,50.52,50.29,50.47,346200.0,31.7481,31.7606,31.616,31.7292,346200.0
2011-08-09 10:20:00,50.48,50.5,50.21,50.26,324900.0,31.7355,31.7481,31.5657,31.5972,324900.0
2011-08-09 10:25:00,50.27,50.45,50.27,50.43,310600.0,31.6035,31.7166,31.6035,31.704,310600.0
2011-08-09 10:30:00,50.43,50.59,50.38,50.58,576400.0,31.704,31.8046,31.6726,31.7983,576400.0
2011-08-09 10:35:00,50.6,50.74,50.55,50.68,463100.0,31.8109,31.8989,31.7795,31.8612,463100.0
2011-08-09 10:40:00,50.68,50.74,50.63,50.65,278900.0,31.8612,31.8989,31.8298,31.8424,278900.0
2011-08-09 10:45:00,50.65,51.05,50.65,50.94,388100.0,31.8424,32.0938,31.8424,32.0247,388100.0
2011-08-09 10:50:00,50.95,50.99,50.84,50.9,325600.0,32.031,32.0561,31.9618,31.9995,325600.0
2011-08-09 10:55:00,50.89,50.97,50.8,50.83,264500.0,31.9932,32.0435,31.9367,31.9555,264500.0
2011-08-09 11:00:00,50.82,50.82,50.59,50.6,263900.0,31.9492,31.9492,31.8046,31.8109,263900.0
2011-08-09 11:05:00,50.6,50.77,50.57,50.67,255800.0,31.8109,31.9178,31.7921,31.8549,255800.0
2011-08-09 11:10:00,50.67,50.68,50.46,50.56,245400.0,31.8549,31.8612,31.7229,31.7858,245400.0
2011-08-09 11:15:00,50.56,50.76,50.56,50.73,154000.0,31.7858,31.9115,31.7858,31.8926,154000.0
2011-08-09 11:20:00,50.73,50.89,50.73,50.8,200600.0,31.8926,31.9932,31.8926,31.9367,200600.0
2011-08-09 11:25:00,50.8,51.07,50.78,51.04,214200.0,31.9367,32.1064,31.9241,32.0875,214200.0
2011-08-09 11:30:00,51.04,51.09,50.88,50.94,369700.0,32.0875,32.119,31.9869,32.0247,369700.0
2011-08-09 11:35:00,50.93,50.94,50.83,50.86,165700.0,32.0184,32.0247,31.9555,31.9744,165700.0
2011-08-09 11:40:00,50.85,51.01,50.84,50.99,78500.0,31.9681,32.0687,31.9618,32.0561,78500.0
2011-08-09 11:45:00,51.0,51.03,50.95,50.95,79800.0,32.0624,32.0813,32.031,32.031,79800.0
2011-08-09 11:50:00,50.95,51.06,50.95,51.05,116500.0,32.031,32.1001,32.031,32.0938,116500.0
2011-08-09 11:55:00,51.04,51.17,51.04,51.11,263700.0,32.0875,32.1693,32.0875,32.1315,263700.0
2011-08-09 12:00:00,51.11,51.21,51.11,51.16,270700.0,32.1315,32.1944,32.1315,32.163,270700.0
2011-08-09 12:05:00,51.15,51.38,51.11,51.36,287100.0,32.1567,32.3013,32.1315,32.2887,287100.0
2011-08-09 12:10:00,51.36,51.37,51.26,51.29,197100.0,32.2887,32.295,32.2258,32.2447,197100.0
2011-08-09 12:15:00,51.28,51.29,51.25,51.28,80000.0,32.2384,32.2447,32.2196,32.2384,80000.0
2011-08-09 12:20:00,51.28,51.41,51.26,51.39,151900.0,32.2384,32.3201,32.2258,32.3076,151900.0
2011-08-09 12:25:00,51.4,51.41,51.33,51.34,126800.0,32.3139,32.3201,32.2699,32.2761,126800.0
2011-08-09 12:30:00,51.34,51.36,51.32,51.34,112400.0,32.2761,32.2887,32.2636,32.2761,112400.0
2011-08-09 12:35:00,51.34,51.42,51.34,51.41,93000.0,32.2761,32.3264,32.2761,32.3201,93000.0
2011-08-09 12:40:00,51.41,51.41,51.28,51.29,125200.0,32.3201,32.3201,32.2384,32.2447,125200.0
2011-08-09 12:45:00,51.29,51.29,51.2,51.2,234600.0,32.2447,32.2447,32.1881,32.1881,234600.0
2011-08-09 12:50:00,51.21,51.27,51.11,51.27,302700.0,32.1944,32.2321,32.1315,32.2321,302700.0
2011-08-09 12:55:00,51.28,51.29,51.14,51.15,171900.0,32.2384,32.2447,32.1504,32.1567,171900.0
2011-08-09 13:00:00,51.15,51.17,51.01,51.11,431700.0,32.1567,32.1693,32.0687,32.1315,431700.0
2011-08-09 13:05:00,51.12,51.25,51.06,51.25,170200.0,32.1378,32.2196,32.1001,32.2196,170200.0
2011-08-09 13:10:00,51.24,51.36,51.22,51.35,92000.0,32.2133,32.2887,32.2007,32.2824,92000.0
2011-08-09 13:15:00,51.35,51.35,51.26,51.27,112900.0,32.2824,32.2824,32.2258,32.2321,112900.0
2011-08-09 13:20:00,51.27,51.28,51.23,51.23,89500.0,32.2321,32.2384,32.207,32.207,89500.0
2011-08-09 13:25:00,51.23,51.24,51.19,51.2,84000.0,32.207,32.2133,32.1818,32.1881,84000.0
2011-08-09 13:30:00,51.2,51.26,51.16,51.16,142100.0,32.1881,32.2258,32.163,32.163,142100.0
2011-08-09 13:35:00,51.17,51.22,51.13,51.13,137200.0,32.1693,32.2007,32.1441,32.1441,137200.0
2011-08-09 13:40:00,51.14,51.16,51.09,51.14,201100.0,32.1504,32.163,32.119,32.1504,201100.0
2011-08-09 13:45:00,51.14,51.15,50.94,50.98,101400.0,32.1504,32.1567,32.0247,32.0498,101400.0
2011-08-09 13:50:00,50.97,51.02,50.81,50.81,260700.0,32.0435,32.075,31.9429,31.9429,260700.0
2011-08-09 13:55:00,50.82,51.0,50.69,50.96,578100.0,31.9492,32.0624,31.8675,32.0372,578100.0
2011-08-09 14:00:00,50.96,51.01,50.86,50.86,253900.0,32.0372,32.0687,31.9744,31.9744,253900.0
2011-08-09 14:05:00,50.87,50.87,50.75,50.82,300700.0,31.9807,31.9807,31.9052,31.9492,300700.0
2011-08-09 14:10:00,50.82,50.91,50.79,50.87,266800.0,31.9492,32.0058,31.9304,31.9807,266800.0
2011-08-09 14:15:00,50.87,51.39,50.83,51.17,303600.0,31.9807,32.3076,31.9555,32.1693,303600.0
2011-08-09 14:20:00,51.15,51.15,50.13,50.41,1556600.0,32.1567,32.1567,31.5154,31.6915,1556600.0
2011-08-09 14:25:00,50.4,50.96,50.38,50.9,737700.0,31.6852,32.0372,31.6726,31.9995,737700.0
2011-08-09 14:30:00,50.9,50.94,50.61,50.68,439500.0,31.9995,32.0247,31.8172,31.8612,439500.0
2011-08-09 14:35:00,50.66,50.69,50.29,50.3,362700.0,31.8486,31.8675,31.616,31.6223,362700.0
2011-08-09 14:40:00,50.29,50.29,49.35,49.42,969900.0,31.616,31.616,31.0251,31.0691,969900.0
2011-08-09 14:45:00,49.41,49.98,49.37,49.87,766600.0,31.0628,31.4211,31.0377,31.352,766600.0
2011-08-09 14:50:00,49.88,50.56,49.87,50.31,584900.0,31.3583,31.7858,31.352,31.6286,584900.0
2011-08-09 14:55:00,50.28,50.34,50.0,50.03,454700.0,31.6097,31.6475,31.4337,31.4526,454700.0
2011-08-09 15:00:00,50.02,50.36,49.79,50.34,281100.0,31.4463,31.66,31.3017,31.6475,281100.0
2011-08-09 15:05:00,50.37,50.45,50.21,50.37,200000.0,31.6663,31.7166,31.5657,31.6663,200000.0
2011-08-09 15:10:00,50.36,51.12,50.35,50.99,539400.0,31.66,32.1378,31.6538,32.0561,539400.0
2011-08-09 15:15:00,51.0,51.47,50.98,51.46,744500.0,32.0624,32.3579,32.0498,32.3516,744500.0
2011-08-09 15:20:00,51.44,51.49,51.24,51.38,527400.0,32.339,32.3704,32.2133,32.3013,527400.0
2011-08-09 15:25:00,51.38,51.56,51.25,51.49,447900.0,32.3013,32.4144,32.2196,32.3704,447900.0
2011-08-09 15:30:00,51.5,51.67,51.45,51.67,1007400.0,32.3767,32.4836,32.3453,32.4836,1007400.0
2011-08-09 15:35:00,51.66,51.74,51.42,51.73,519500.0,32.4773,32.5276,32.3264,32.5213,519500.0
2011-08-09 15:40:00,51.73,52.4,51.71,52.3,1052200.0,32.5213,32.9425,32.5087,32.8797,1052200.0
2011-08-09 15:45:00,52.29,52.79,52.28,52.74,1502400.0,32.8734,33.1877,32.8671,33.1563,1502400.0
2011-08-09 15:50:00,52.75,53.1,52.64,52.97,2598600.0,33.1626,33.3826,33.0934,33.3009,2598600.0
2011-08-09 15:55:00,52.97,53.59,52.96,53.59,3463700.0,33.3009,33.6907,33.2946,33.6907,3463700.0
2011-08-10 09:30:00,52.31,52.44,52.03,52.04,713600.0,32.886,32.9677,32.7099,32.7162,713600.0
2011-08-10 09:35:00,52.04,52.8,51.91,52.62,1015800.0,32.7162,33.194,32.6345,33.0808,1015800.0
2011-08-10 09:40:00,52.61,52.9,52.33,52.81,681200.0,33.0746,33.2569,32.8985,33.2003,681200.0
2011-08-10 09:45:00,52.82,52.94,52.68,52.89,769800.0,33.2066,33.282,33.1186,33.2506,769800.0
2011-08-10 09:50:00,52.88,52.95,52.67,52.83,680400.0,33.2443,33.2883,33.1123,33.2129,680400.0
2011-08-10 09:55:00,52.83,53.09,52.77,52.89,677700.0,33.2129,33.3763,33.1751,33.2506,677700.0
2011-08-10 10:00:00,52.84,53.0,52.61,52.95,580300.0,33.2192,33.3197,33.0746,33.2883,580300.0
2011-08-10 10:05:00,52.93,53.14,52.86,52.89,449900.0,33.2757,33.4078,33.2317,33.2506,449900.0
2011-08-10 10:10:00,52.9,52.9,52.48,52.73,470400.0,33.2569,33.2569,32.9928,33.15,470400.0
2011-08-10 10:15:00,52.73,52.77,52.57,52.6,377200.0,33.15,33.1751,33.0494,33.0683,377200.0
2011-08-10 10:20:00,52.59,52.69,52.15,52.4,705400.0,33.062,33.1249,32.7854,32.9425,705400.0
2011-08-10 10:25:00,52.4,52.67,52.36,52.6,326000.0,32.9425,33.1123,32.9174,33.0683,326000.0
2011-08-10 10:30:00,52.61,53.12,52.51,52.97,754200.0,33.0746,33.3952,33.0117,33.3009,754200.0
2011-08-10 10:35:00,52.97,52.99,52.55,52.77,837200.0,33.3009,33.3135,33.0368,33.1751,837200.0
2011-08-10 10:40:00,52.76,52.99,52.55,52.55,538400.0,33.1689,33.3135,33.0368,33.0368,538400.0
2011-08-10 10:45:00,52.55,52.71,52.46,52.69,580400.0,33.0368,33.1374,32.9803,33.1249,580400.0
2011-08-10 10:50:00,52.69,52.69,52.28,52.49,320600.0,33.1249,33.1249,32.8671,32.9991,320600.0
2011-08-10 10:55:00,52.48,52.97,52.48,52.83,506400.0,32.9928,33.3009,32.9928,33.2129,506400.0
2011-08-10 11:00:00,52.84,52.85,52.35,52.35,432000.0,33.2192,33.2254,32.9111,32.9111,432000.0
2011-08-10 11:05:00,52.35,52.56,52.3,52.53,280900.0,32.9111,33.0431,32.8797,33.0243,280900.0
2011-08-10 11:10:00,52.53,52.74,52.48,52.62,277900.0,33.0243,33.1563,32.9928,33.0808,277900.0
2011-08-10 11:15:00,52.61,52.81,52.57,52.61,205800.0,33.0746,33.2003,33.0494,33.0746,205800.0
2011-08-10 11:20:00,52.6,52.65,52.31,52.44,245600.0,33.0683,33.0997,32.886,32.9677,245600.0
2011-08-10 11:25:00,52.43,52.46,52.14,52.18,154500.0,32.9614,32.9803,32.7791,32.8042,154500.0
2011-08-10 11:30:00,52.2,52.56,52.16,52.5,270400.0,32.8168,33.0431,32.7917,33.0054,270400.0
2011-08-10 11:35:00,52.51,52.51,52.15,52.33,198900.0,33.0117,33.0117,32.7854,32.8985,198900.0
2011-08-10 11:40:00,52.34,52.8,52.26,52.71,212300.0,32.9048,33.194,32.8545,33.1374,212300.0
2011-08-10 11:45:00,52.72,52.76,52.43,52.48,257000.0,33.1437,33.1689,32.9614,32.9928,257000.0
2011-08-10 11:50:00,52.48,52.87,52.48,52.87,214700.0,32.9928,33.238,32.9928,33.238,214700.0
2011-08-10 11:55:00,52.86,53.16,52.86,53.14,570300.0,33.2317,33.4203,33.2317,33.4078,570300.0
2011-08-10 12:00:00,53.13,53.14,52.83,53.1,250400.0,33.4015,33.4078,33.2129,33.3826,250400.0
2011-08-10 12:05:00,53.1,53.38,53.1,53.34,336800.0,33.3826,33.5586,33.3826,33.5335,336800.0
2011-08-10 12:10:00,53.34,53.35,53.12,53.22,162200.0,33.5335,33.5398,33.3952,33.458,162200.0
2011-08-10 12:15:00,53.22,53.54,53.21,53.52,273300.0,33.458,33.6592,33.4518,33.6467,273300.0
2011-08-10 12:20:00,53.54,53.57,53.39,53.48,462200.0,33.6592,33.6781,33.5649,33.6215,462200.0
2011-08-10 12:25:00,53.47,53.48,53.02,53.03,243200.0,33.6152,33.6215,33.3323,33.3386,243200.0
2011-08-10 12:30:00,53.03,53.26,52.97,53.19,184800.0,33.3386,33.4832,33.3009,33.4392,184800.0
2011-08-10 12:35:00,53.18,53.21,52.81,52.88,206800.0,33.4329,33.4518,33.2003,33.2443,206800.0
2011-08-10 12:40:00,52.89,53.07,52.86,53.03,159900.0,33.2506,33.3637,33.2317,33.3386,159900.0
2011-08-10 12:45:00,53.02,53.15,53.0,53.01,113700.0,33.3323,33.414,33.3197,33.326,113700.0
2011-08-10 12:50:00,53.02,53.25,52.98,53.24,214600.0,33.3323,33.4769,33.3072,33.4706,214600.0
2011-08-10 12:55:00,53.23,53.33,53.1,53.27,158900.0,33.4643,33.5272,33.3826,33.4895,158900.0
2011-08-10 13:00:00,53.26,53.27,53.04,53.27,203900.0,33.4832,33.4895,33.3449,33.4895,203900.0
2011-08-10 13:05:00,53.28,53.28,52.93,53.1,293300.0,33.4958,33.4958,33.2757,33.3826,293300.0
2011-08-10 13:10:00,53.1,53.23,53.06,53.17,154500.0,33.3826,33.4643,33.3575,33.4266,154500.0
2011-08-10 13:15:00,53.19,53.23,52.91,53.03,185800.0,33.4392,33.4643,33.2632,33.3386,185800.0
2011-08-10 13:20:00,53.02,53.19,52.86,53.12,179800.0,33.3323,33.4392,33.2317,33.3952,179800.0
2011-08-10 13:25:00,53.11,53.29,53.02,53.18,144000.0,33.3889,33.5021,33.3323,33.4329,144000.0
2011-08-10 13:30:00,53.18,53.33,53.05,53.25,304500.0,33.4329,33.5272,33.3512,33.4769,304500.0
2011-08-10 13:35:00,53.25,53.32,53.15,53.18,154800.0,33.4769,33.5209,33.414,33.4329,154800.0
2011-08-10 13:40:00,53.19,53.32,53.13,53.21,202200.0,33.4392,33.5209,33.4015,33.4518,202200.0
2011-08-10 13:45:00,53.21,53.58,53.21,53.51,576400.0,33.4518,33.6844,33.4518,33.6404,576400.0
2011-08-10 13:50:00,53.5,53.75,53.49,53.75,370800.0,33.6341,33.7912,33.6278,33.7912,370800.0
2011-08-10 13:55:00,53.75,54.05,53.75,54.03,812800.0,33.7912,33.9798,33.7912,33.9673,812800.0
2011-08-10 14:00:00,54.01,54.02,53.77,53.87,509700.0,33.9547,33.961,33.8038,33.8667,509700.0
2011-08-10 14:05:00,53.87,54.38,53.84,54.34,688000.0,33.8667,34.1873,33.8478,34.1622,688000.0
2011-08-10 14:10:00,54.34,54.59,54.32,54.45,940200.0,34.1622,34.3193,34.1496,34.2313,940200.0
2011-08-10 14:15:00,54.47,54.52,54.08,54.25,685200.0,34.2439,34.2753,33.9987,34.1056,685200.0
2011-08-10 14:20:00,54.26,54.54,54.24,54.49,643500.0,34.1119,34.2879,34.0993,34.2565,643500.0
2011-08-10 14:25:00,54.49,54.76,54.37,54.41,929300.0,34.2565,34.4262,34.181,34.2062,929300.0
2011-08-10 14:30:00,54.4,54.52,54.23,54.23,638400.0,34.1999,34.2753,34.093,34.093,638400.0
2011-08-10 14:35:00,54.22,54.34,54.15,54.26,564400.0,34.0867,34.1622,34.0427,34.1119,564400.0
2011-08-10 14:40:00,54.27,54.59,54.26,54.54,468100.0,34.1182,34.3193,34.1119,34.2879,468100.0
2011-08-10 14:45:00,54.54,54.76,54.46,54.56,528000.0,34.2879,34.4262,34.2376,34.3005,528000.0
2011-08-10 14:50:00,54.55,54.56,54.12,54.15,264900.0,34.2942,34.3005,34.0239,34.0427,264900.0
2011-08-10 14:55:00,54.14,54.34,54.05,54.06,425200.0,34.0364,34.1622,33.9798,33.9861,425200.0
2011-08-10 15:00:00,54.06,54.33,54.02,54.31,415500.0,33.9861,34.1559,33.961,34.1433,415500.0
2011-08-10 15:05:00,54.31,54.36,53.9,53.92,586100.0,34.1433,34.1747,33.8855,33.8981,586100.0
2011-08-10 15:10:00,53.93,54.08,53.77,53.78,740400.0,33.9044,33.9987,33.8038,33.8101,740400.0
2011-08-10 15:15:00,53.79,53.99,53.7,53.83,837200.0,33.8164,33.9421,33.7598,33.8415,837200.0
2011-08-10 15:20:00,53.82,53.89,53.63,53.88,332400.0,33.8353,33.8793,33.7158,33.873,332400.0
2011-08-10 15:25:00,53.88,54.19,53.53,53.55,904100.0,33.873,34.0679,33.6529,33.6655,904100.0
2011-08-10 15:30:00,53.56,53.56,52.75,52.76,838900.0,33.6718,33.6718,33.1626,33.1689,838900.0
2011-08-10 15:35:00,52.76,53.31,52.72,53.3,613900.0,33.1689,33.5146,33.1437,33.5083,613900.0
2011-08-10 15:40:00,53.3,53.55,53.0,53.05,674000.0,33.5083,33.6655,33.3197,33.3512,674000.0
2011-08-10 15:45:00,53.05,53.06,52.84,53.05,1198000.0,33.3512,33.3575,33.2192,33.3512,1198000.0
2011-08-10 15:50:00,53.05,53.09,52.53,52.54,902200.0,33.3512,33.3763,33.0243,33.0305,902200.0
2011-08-10 15:55:00,52.54,52.54,52.16,52.27,1597900.0,33.0305,33.0305,32.7917,32.8608,1597900.0
2011-08-11 09:30:00,52.63,53.37,52.55,53.35,490200.0,33.0871,33.5523,33.0368,33.5398,490200.0
2011-08-11 09:35:00,53.36,53.52,52.81,52.92,694600.0,33.5461,33.6467,33.2003,33.2694,694600.0
2011-08-11 09:40:00,52.92,53.16,52.59,52.63,483600.0,33.2694,33.4203,33.062,33.0871,483600.0
2011-08-11 09:45:00,52.61,53.12,52.58,52.8,552500.0,33.0746,33.3952,33.0557,33.194,552500.0
2011-08-11 09:50:00,52.78,52.8,52.46,52.52,424600.0,33.1814,33.194,32.9803,33.018,424600.0
2011-08-11 09:55:00,52.51,53.0,52.33,52.8,254800.0,33.0117,33.3197,32.8985,33.194,254800.0
2011-08-11 10:00:00,52.8,53.25,52.76,53.25,397100.0,33.194,33.4769,33.1689,33.4769,397100.0
2011-08-11 10:05:00,53.25,53.4,52.98,53.37,827000.0,33.4769,33.5712,33.3072,33.5523,827000.0
2011-08-11 10:10:00,53.38,53.39,53.1,53.32,390000.0,33.5586,33.5649,33.3826,33.5209,390000.0
2011-08-11 10:15:00,53.32,53.8,53.32,53.65,476500.0,33.5209,33.8227,33.5209,33.7284,476500.0
2011-08-11 10:20:00,53.65,53.83,53.5,53.74,300700.0,33.7284,33.8415,33.6341,33.785,300700.0
2011-08-11 10:25:00,53.74,53.87,53.53,53.54,217900.0,33.785,33.8667,33.6529,33.6592,217900.0
2011-08-11 10:30:00,53.54,53.94,53.53,53.79,385000.0,33.6592,33.9107,33.6529,33.8164,385000.0
2011-08-11 10:35:00,53.8,53.98,53.6,53.95,192000.0,33.8227,33.9358,33.6969,33.917,192000.0
2011-08-11 10:40:00,53.96,53.98,53.78,53.97,139200.0,33.9233,33.9358,33.8101,33.9296,139200.0
2011-08-11 10:45:00,53.98,54.31,53.88,54.3,351900.0,33.9358,34.1433,33.873,34.137,351900.0
2011-08-11 10:50:00,54.3,54.35,54.23,54.26,403800.0,34.137,34.1684,34.093,34.1119,403800.0
2011-08-11 10:55:00,54.27,54.33,54.15,54.17,301000.0,34.1182,34.1559,34.0427,34.0553,301000.0
2011-08-11 11:00:00,54.18,54.53,54.17,54.53,445400.0,34.0616,34.2816,34.0553,34.2816,445400.0
2011-08-11 11:05:00,54.53,54.56,54.41,54.43,184400.0,34.2816,34.3005,34.2062,34.2187,184400.0
2011-08-11 11:10:00,54.44,54.48,54.17,54.25,292200.0,34.225,34.2502,34.0553,34.1056,292200.0
2011-08-11 11:15:00,54.26,54.28,54.04,54.18,442300.0,34.1119,34.1244,33.9736,34.0616,442300.0
2011-08-11 11:20:00,54.18,54.22,53.93,53.94,270100.0,34.0616,34.0867,33.9044,33.9107,270100.0
2011-08-11 11:25:00,53.96,54.06,53.74,54.01,257000.0,33.9233,33.9861,33.785,33.9547,257000.0
2011-08-11 11:30:00,54.01,54.11,53.95,53.97,225800.0,33.9547,34.0176,33.917,33.9296,225800.0
2011-08-11 11:35:00,53.97,54.0,53.66,53.76,152600.0,33.9296,33.9484,33.7347,33.7975,152600.0
2011-08-11 11:40:00,53.76,53.95,53.72,53.94,164400.0,33.7975,33.917,33.7724,33.9107,164400.0
2011-08-11 11:45:00,53.94,53.98,53.83,53.92,132800.0,33.9107,33.9358,33.8415,33.8981,132800.0
2011-08-11 11:50:00,53.92,54.12,53.9,54.03,206600.0,33.8981,34.0239,33.8855,33.9673,206600.0
2011-08-11 11:55:00,54.04,54.04,53.82,53.85,85000.0,33.9736,33.9736,33.8353,33.8541,85000.0
2011-08-11 12:00:00,53.85,53.97,53.76,53.9,132500.0,33.8541,33.9296,33.7975,33.8855,132500.0
2011-08-11 12:05:00,53.89,54.02,53.85,53.85,227400.0,33.8793,33.961,33.8541,33.8541,227400.0
2011-08-11 12:10:00,53.84,53.9,53.66,53.83,131700.0,33.8478,33.8855,33.7347,33.8415,131700.0
2011-08-11 12:15:00,53.83,53.86,53.66,53.69,107200.0,33.8415,33.8604,33.7347,33.7535,107200.0
2011-08-11 12:20:00,53.68,53.77,53.55,53.6,108600.0,33.7472,33.8038,33.6655,33.6969,108600.0
2011-08-11 12:25:00,53.6,53.62,53.52,53.57,134300.0,33.6969,33.7095,33.6467,33.6781,134300.0
2011-08-11 12:30:00,53.57,53.88,53.56,53.85,126800.0,33.6781,33.873,33.6718,33.8541,126800.0
2011-08-11 12:35:00,53.86,53.89,53.8,53.87,45100.0,33.8604,33.8793,33.8227,33.8667,45100.0
2011-08-11 12:40:00,53.87,54.08,53.87,54.07,42300.0,33.8667,33.9987,33.8667,33.9924,42300.0
2011-08-11 12:45:00,54.07,54.27,54.07,54.08,94400.0,33.9924,34.1182,33.9924,33.9987,94400.0
2011-08-11 12:50:00,54.09,54.15,54.07,54.09,136800.0,34.005,34.0427,33.9924,34.005,136800.0
2011-08-11 12:55:00,54.1,54.45,54.1,54.32,117700.0,34.0113,34.2313,34.0113,34.1496,117700.0
2011-08-11 13:00:00,54.32,54.35,54.03,54.08,324900.0,34.1496,34.1684,33.9673,33.9987,324900.0
2011-08-11 13:05:00,54.07,54.21,54.06,54.21,116300.0,33.9924,34.0804,33.9861,34.0804,116300.0
2011-08-11 13:10:00,54.2,54.4,54.14,54.24,82900.0,34.0741,34.1999,34.0364,34.0993,82900.0
2011-08-11 13:15:00,54.25,54.32,54.14,54.15,83900.0,34.1056,34.1496,34.0364,34.0427,83900.0
2011-08-11 13:20:00,54.15,54.3,54.04,54.29,85300.0,34.0427,34.137,33.9736,34.1307,85300.0
2011-08-11 13:25:00,54.29,54.42,54.25,54.31,226000.0,34.1307,34.2125,34.1056,34.1433,226000.0
2011-08-11 13:30:00,54.32,54.45,54.27,54.44,103400.0,34.1496,34.2313,34.1182,34.225,103400.0
2011-08-11 13:35:00,54.44,54.48,54.21,54.24,146100.0,34.225,34.2502,34.0804,34.0993,146100.0
2011-08-11 13:40:00,54.23,54.28,53.92,54.0,124200.0,34.093,34.1244,33.8981,33.9484,124200.0
2011-08-11 13:45:00,54.0,54.13,54.0,54.13,96500.0,33.9484,34.0301,33.9484,34.0301,96500.0
2011-08-11 13:50:00,54.12,54.32,54.04,54.27,86800.0,34.0239,34.1496,33.9736,34.1182,86800.0
2011-08-11 13:55:00,54.28,54.47,54.27,54.46,103700.0,34.1244,34.2439,34.1182,34.2376,103700.0
2011-08-11 14:00:00,54.47,54.47,54.35,54.43,92800.0,34.2439,34.2439,34.1684,34.2187,92800.0
2011-08-11 14:05:00,54.43,54.48,54.35,54.36,175200.0,34.2187,34.2502,34.1684,34.1747,175200.0
2011-08-11 14:10:00,54.36,54.53,54.36,54.5,177200.0,34.1747,34.2816,34.1747,34.2628,177200.0
2011-08-11 14:15:00,54.51,54.61,54.46,54.47,175200.0,34.269,34.3319,34.2376,34.2439,175200.0
2011-08-11 14:20:00,54.47,54.68,54.47,54.6,84600.0,34.2439,34.3759,34.2439,34.3256,84600.0
2011-08-11 14:25:00,54.6,54.65,54.47,54.65,144800.0,34.3256,34.3571,34.2439,34.3571,144800.0
2011-08-11 14:30:00,54.64,54.65,54.42,54.43,179300.0,34.3508,34.3571,34.2125,34.2187,179300.0
2011-08-11 14:35:00,54.43,54.58,54.43,54.55,162800.0,34.2187,34.313,34.2187,34.2942,162800.0
2011-08-11 14:40:00,54.55,54.61,54.47,54.6,167800.0,34.2942,34.3319,34.2439,34.3256,167800.0
2011-08-11 14:45:00,54.59,54.7,54.55,54.57,142500.0,34.3193,34.3885,34.2942,34.3068,142500.0
2011-08-11 14:50:00,54.58,54.78,54.54,54.78,137700.0,34.313,34.4388,34.2879,34.4388,137700.0
2011-08-11 14:55:00,54.78,54.95,54.72,54.88,263800.0,34.4388,34.5457,34.4011,34.5016,263800.0
2011-08-11 15:00:00,54.88,55.03,54.83,55.02,309700.0,34.5016,34.5959,34.4702,34.5897,309700.0
2011-08-11 15:05:00,55.02,55.14,55.0,55.0,418100.0,34.5897,34.6651,34.5771,34.5771,418100.0
2011-08-11 15:10:00,55.01,55.2,54.98,55.18,337500.0,34.5834,34.7028,34.5645,34.6902,337500.0
2011-08-11 15:15:00,55.19,55.41,55.15,55.39,505400.0,34.6965,34.8348,34.6714,34.8223,505400.0
2011-08-11 15:20:00,55.38,55.69,55.35,55.68,481300.0,34.816,35.0109,34.7971,35.0046,481300.0
2011-08-11 15:25:00,55.68,55.8,55.4,55.51,624500.0,35.0046,35.08,34.8286,34.8977,624500.0
2011-08-11 15:30:00,55.51,55.75,55.38,55.75,816000.0,34.8977,35.0486,34.816,35.0486,816000.0
2011-08-11 15:35:00,55.75,55.81,55.54,55.61,984200.0,35.0486,35.0863,34.9166,34.9606,984200.0
2011-08-11 15:40:00,55.61,55.81,55.59,55.81,657800.0,34.9606,35.0863,34.948,35.0863,657800.0
2011-08-11 15:45:00,55.8,55.8,55.23,55.26,1311000.0,35.08,35.08,34.7217,34.7405,1311000.0
2011-08-11 15:50:00,55.26,55.26,54.57,54.85,2540800.0,34.7405,34.7405,34.3068,34.4828,2540800.0
2011-08-11 15:55:00,54.85,55.09,54.79,54.85,1876800.0,34.4828,34.6337,34.4451,34.4828,1876800.0
2011-08-12 09:30:00,55.5,56.0,55.21,55.75,622100.0,34.8914,35.2058,34.7091,35.0486,622100.0
2011-08-12 09:35:00,55.75,55.76,55.38,55.53,777000.0,35.0486,35.0549,34.816,34.9103,777000.0
2011-08-12 09:40:00,55.53,55.55,55.3,55.41,358700.0,34.9103,34.9229,34.7657,34.8348,358700.0
2011-08-12 09:45:00,55.41,55.73,55.41,55.69,445100.0,34.8348,35.036,34.8348,35.0109,445100.0
2011-08-12 09:50:00,55.7,55.7,55.35,55.35,197200.0,35.0172,35.0172,34.7971,34.7971,197200.0
2011-08-12 09:55:00,55.42,55.42,54.76,55.0,254800.0,34.8411,34.8411,34.4262,34.5771,254800.0
2011-08-12 10:00:00,55.0,55.05,54.55,54.89,368000.0,34.5771,34.6085,34.2942,34.5079,368000.0
2011-08-12 10:05:00,54.9,55.04,54.62,54.74,155500.0,34.5142,34.6022,34.3382,34.4136,155500.0
2011-08-12 10:10:00,54.73,55.08,54.58,55.02,254000.0,34.4073,34.6274,34.313,34.5897,254000.0
2011-08-12 10:15:00,55.03,55.18,54.95,54.99,423200.0,34.5959,34.6902,34.5457,34.5708,423200.0
2011-08-12 10:20:00,55.01,55.03,54.71,54.83,191400.0,34.5834,34.5959,34.3948,34.4702,191400.0
2011-08-12 10:25:00,54.83,55.01,54.81,54.84,234500.0,34.4702,34.5834,34.4576,34.4765,234500.0
2011-08-12 10:30:00,54.84,54.91,54.7,54.81,128200.0,34.4765,34.5205,34.3885,34.4576,128200.0
2011-08-12 10:35:00,54.82,55.04,54.8,54.94,191800.0,34.4639,34.6022,34.4514,34.5394,191800.0
2011-08-12 10:40:00,54.93,54.95,54.55,54.58,300600.0,34.5331,34.5457,34.2942,34.313,300600.0
2011-08-12 10:45:00,54.58,54.75,54.53,54.65,187400.0,34.313,34.4199,34.2816,34.3571,187400.0
2011-08-12 10:50:00,54.63,54.85,54.53,54.83,148000.0,34.3445,34.4828,34.2816,34.4702,148000.0
2011-08-12 10:55:00,54.84,54.93,54.69,54.9,233500.0,34.4765,34.5331,34.3822,34.5142,233500.0
2011-08-12 11:00:00,54.89,54.99,54.63,54.63,101600.0,34.5079,34.5708,34.3445,34.3445,101600.0
2011-08-12 11:05:00,54.62,54.93,54.62,54.91,107200.0,34.3382,34.5331,34.3382,34.5205,107200.0
2011-08-12 11:10:00,54.92,55.01,54.8,54.89,90300.0,34.5268,34.5834,34.4514,34.5079,90300.0
2011-08-12 11:15:00,54.9,55.0,54.86,54.91,96300.0,34.5142,34.5771,34.4891,34.5205,96300.0
2011-08-12 11:20:00,54.9,54.9,54.71,54.77,192700.0,34.5142,34.5142,34.3948,34.4325,192700.0
2011-08-12 11:25:00,54.77,54.99,54.73,54.93,95400.0,34.4325,34.5708,34.4073,34.5331,95400.0
2011-08-12 11:30:00,54.93,55.03,54.85,54.95,74800.0,34.5331,34.5959,34.4828,34.5457,74800.0
2011-08-12 11:35:00,54.95,55.12,54.94,55.05,93000.0,34.5457,34.6525,34.5394,34.6085,93000.0
2011-08-12 11:40:00,55.05,55.19,54.99,55.19,113200.0,34.6085,34.6965,34.5708,34.6965,113200.0
2011-08-12 11:45:00,55.19,55.37,55.19,55.26,104100.0,34.6965,34.8097,34.6965,34.7405,104100.0
2011-08-12 11:50:00,55.25,55.43,55.24,55.42,101400.0,34.7343,34.8474,34.728,34.8411,101400.0
2011-08-12 11:55:00,55.42,55.49,55.26,55.44,199600.0,34.8411,34.8851,34.7405,34.8537,199600.0
2011-08-12 12:00:00,55.44,55.54,55.42,55.44,126100.0,34.8537,34.9166,34.8411,34.8537,126100.0
2011-08-12 12:05:00,55.45,55.46,55.32,55.33,99700.0,34.86,34.8663,34.7783,34.7846,99700.0
2011-08-12 12:10:00,55.32,55.33,55.2,55.24,122800.0,34.7783,34.7846,34.7028,34.728,122800.0
2011-08-12 12:15:00,55.24,55.38,55.23,55.37,106300.0,34.728,34.816,34.7217,34.8097,106300.0
2011-08-12 12:20:00,55.37,55.38,55.24,55.24,107900.0,34.8097,34.816,34.728,34.728,107900.0
2011-08-12 12:25:00,55.24,55.29,55.12,55.29,100200.0,34.728,34.7594,34.6525,34.7594,100200.0
2011-08-12 12:30:00,55.28,55.32,55.14,55.28,132300.0,34.7531,34.7783,34.6651,34.7531,132300.0
2011-08-12 12:35:00,55.27,55.29,55.08,55.1,77500.0,34.7468,34.7594,34.6274,34.64,77500.0
2011-08-12 12:40:00,55.1,55.16,55.02,55.14,108700.0,34.64,34.6777,34.5897,34.6651,108700.0
2011-08-12 12:45:00,55.14,55.15,54.92,54.93,77400.0,34.6651,34.6714,34.5268,34.5331,77400.0
2011-08-12 12:50:00,54.92,55.11,54.92,55.1,65900.0,34.5268,34.6462,34.5268,34.64,65900.0
2011-08-12 12:55:00,55.1,55.22,55.07,55.21,34500.0,34.64,34.7154,34.6211,34.7091,34500.0
2011-08-12 13:00:00,55.21,55.34,55.2,55.28,88900.0,34.7091,34.7908,34.7028,34.7531,88900.0
2011-08-12 13:05:00,55.27,55.33,55.15,55.15,52900.0,34.7468,34.7846,34.6714,34.6714,52900.0
2011-08-12 13:10:00,55.15,55.25,55.1,55.11,49100.0,34.6714,34.7343,34.64,34.6462,49100.0
2011-08-12 13:15:00,55.1,55.14,55.05,55.12,35900.0,34.64,34.6651,34.6085,34.6525,35900.0
2011-08-12 13:20:00,55.13,55.17,54.96,54.97,125400.0,34.6588,34.684,34.5519,34.5582,125400.0
2011-08-12 13:25:00,54.97,55.07,54.94,55.07,78500.0,34.5582,34.6211,34.5394,34.6211,78500.0
2011-08-12 13:30:00,55.07,55.07,54.99,55.0,95600.0,34.6211,34.6211,34.5708,34.5771,95600.0
2011-08-12 13:35:00,55.01,55.21,55.01,55.15,112900.0,34.5834,34.7091,34.5834,34.6714,112900.0
2011-08-12 13:40:00,55.15,55.27,55.15,55.18,98000.0,34.6714,34.7468,34.6714,34.6902,98000.0
2011-08-12 13:45:00,55.18,55.21,55.11,55.12,51300.0,34.6902,34.7091,34.6462,34.6525,51300.0
2011-08-12 13:50:00,55.12,55.18,55.1,55.16,40000.0,34.6525,34.6902,34.64,34.6777,40000.0
2011-08-12 13:55:00,55.15,55.15,55.08,55.14,83800.0,34.6714,34.6714,34.6274,34.6651,83800.0
2011-08-12 14:00:00,55.14,55.23,55.14,55.19,58000.0,34.6651,34.7217,34.6651,34.6965,58000.0
2011-08-12 14:05:00,55.19,55.26,55.19,55.26,41600.0,34.6965,34.7405,34.6965,34.7405,41600.0
2011-08-12 14:10:00,55.27,55.27,55.0,55.13,199500.0,34.7468,34.7468,34.5771,34.6588,199500.0
2011-08-12 14:15:00,55.12,55.19,54.87,54.99,287200.0,34.6525,34.6965,34.4954,34.5708,287200.0
2011-08-12 14:20:00,54.98,54.98,54.71,54.75,212100.0,34.5645,34.5645,34.3948,34.4199,212100.0
2011-08-12 14:25:00,54.74,54.89,54.68,54.73,205000.0,34.4136,34.5079,34.3759,34.4073,205000.0
2011-08-12 14:30:00,54.71,54.82,54.67,54.68,137200.0,34.3948,34.4639,34.3696,34.3759,137200.0
2011-08-12 14:35:00,54.68,54.72,54.54,54.56,152400.0,34.3759,34.4011,34.2879,34.3005,152400.0
2011-08-12 14:40:00,54.56,54.77,54.54,54.75,148300.0,34.3005,34.4325,34.2879,34.4199,148300.0
2011-08-12 14:45:00,54.74,54.87,54.73,54.75,146300.0,34.4136,34.4954,34.4073,34.4199,146300.0
2011-08-12 14:50:00,54.75,54.8,54.6,54.8,80100.0,34.4199,34.4514,34.3256,34.4514,80100.0
2011-08-12 14:55:00,54.8,54.88,54.75,54.79,106400.0,34.4514,34.5016,34.4199,34.4451,106400.0
2011-08-12 15:00:00,54.79,54.99,54.78,54.89,97700.0,34.4451,34.5708,34.4388,34.5079,97700.0
2011-08-12 15:05:00,54.89,54.99,54.77,54.78,98900.0,34.5079,34.5708,34.4325,34.4388,98900.0
2011-08-12 15:10:00,54.76,54.83,54.68,54.7,229700.0,34.4262,34.4702,34.3759,34.3885,229700.0
2011-08-12 15:15:00,54.7,54.79,54.69,54.7,77900.0,34.3885,34.4451,34.3822,34.3885,77900.0
2011-08-12 15:20:00,54.69,54.86,54.69,54.8,89600.0,34.3822,34.4891,34.3822,34.4514,89600.0
2011-08-12 15:25:00,54.8,54.81,54.63,54.66,134300.0,34.4514,34.4576,34.3445,34.3633,134300.0
2011-08-12 15:30:00,54.66,54.69,54.44,54.55,336000.0,34.3633,34.3822,34.225,34.2942,336000.0
2011-08-12 15:35:00,54.55,54.7,54.54,54.62,261900.0,34.2942,34.3885,34.2879,34.3382,261900.0
2011-08-12 15:40:00,54.62,54.77,54.62,54.68,514900.0,34.3382,34.4325,34.3382,34.3759,514900.0
2011-08-12 15:45:00,54.7,54.76,54.57,54.67,595700.0,34.3885,34.4262,34.3068,34.3696,595700.0
2011-08-12 15:50:00,54.67,54.71,54.62,54.67,435700.0,34.3696,34.3948,34.3382,34.3696,435700.0
2011-08-12 15:55:00,54.67,54.73,54.65,54.72,760000.0,34.3696,34.4073,34.3571,34.4011,760000.0
2011-08-15 09:30:00,55.12,55.55,55.0,55.52,384100.0,34.6525,34.9229,34.5771,34.904,384100.0
2011-08-15 09:35:00,55.52,55.59,55.32,55.4,341000.0,34.904,34.948,34.7783,34.8286,341000.0
2011-08-15 09:40:00,55.41,55.6,55.38,55.48,334600.0,34.8348,34.9543,34.816,34.8789,334600.0
2011-08-15 09:45:00,55.48,55.61,55.34,55.59,280400.0,34.8789,34.9606,34.7908,34.948,280400.0
2011-08-15 09:50:00,55.59,55.68,55.51,55.57,203500.0,34.948,35.0046,34.8977,34.9354,203500.0
2011-08-15 09:55:00,55.57,55.68,55.57,55.65,107800.0,34.9354,35.0046,34.9354,34.9857,107800.0
2011-08-15 10:00:00,55.65,55.77,55.61,55.63,278600.0,34.9857,35.0612,34.9606,34.9732,278600.0
2011-08-15 10:05:00,55.64,55.86,55.64,55.83,247000.0,34.9794,35.1177,34.9794,35.0989,247000.0
2011-08-15 10:10:00,55.85,55.87,55.75,55.84,168000.0,35.1115,35.124,35.0486,35.1052,168000.0
2011-08-15 10:15:00,55.86,55.91,55.76,55.79,229900.0,35.1177,35.1492,35.0549,35.0737,229900.0
2011-08-15 10:20:00,55.8,55.89,55.72,55.87,153700.0,35.08,35.1366,35.0297,35.124,153700.0
2011-08-15 10:25:00,55.87,55.9,55.75,55.85,127700.0,35.124,35.1429,35.0486,35.1115,127700.0
2011-08-15 10:30:00,55.86,55.88,55.72,55.74,93800.0,35.1177,35.1303,35.0297,35.0423,93800.0
2011-08-15 10:35:00,55.74,55.86,55.73,55.83,98900.0,35.0423,35.1177,35.036,35.0989,98900.0
2011-08-15 10:40:00,55.83,55.85,55.73,55.78,72200.0,35.0989,35.1115,35.036,35.0675,72200.0
2011-08-15 10:45:00,55.78,55.87,55.77,55.86,83000.0,35.0675,35.124,35.0612,35.1177,83000.0
2011-08-15 10:50:00,55.87,56.0,55.83,55.91,103100.0,35.124,35.2058,35.0989,35.1492,103100.0
2011-08-15 10:55:00,55.92,55.99,55.86,55.95,142200.0,35.1555,35.1995,35.1177,35.1743,142200.0
2011-08-15 11:00:00,55.95,56.04,55.93,56.01,118600.0,35.1743,35.2309,35.1618,35.212,118600.0
2011-08-15 11:05:00,56.01,56.02,55.9,55.92,131200.0,35.212,35.2183,35.1429,35.1555,131200.0
2011-08-15 11:10:00,55.94,55.99,55.91,55.99,169500.0,35.168,35.1995,35.1492,35.1995,169500.0
2011-08-15 11:15:00,56.0,56.0,55.84,55.86,223800.0,35.2058,35.2058,35.1052,35.1177,223800.0
2011-08-15 11:20:00,55.85,56.05,55.85,56.04,155600.0,35.1115,35.2372,35.1115,35.2309,155600.0
2011-08-15 11:25:00,56.04,56.04,55.92,55.99,193600.0,35.2309,35.2309,35.1555,35.1995,193600.0
2011-08-15 11:30:00,55.98,55.98,55.81,55.86,164100.0,35.1932,35.1932,35.0863,35.1177,164100.0
2011-08-15 11:35:00,55.85,55.95,55.85,55.88,83600.0,35.1115,35.1743,35.1115,35.1303,83600.0
2011-08-15 11:40:00,55.88,55.98,55.88,55.98,47100.0,35.1303,35.1932,35.1303,35.1932,47100.0
2011-08-15 11:45:00,55.98,56.02,55.97,55.98,45600.0,35.1932,35.2183,35.1869,35.1932,45600.0
2011-08-15 11:50:00,55.99,56.05,55.97,56.04,147400.0,35.1995,35.2372,35.1869,35.2309,147400.0
2011-08-15 11:55:00,56.04,56.07,55.98,56.02,218300.0,35.2309,35.2498,35.1932,35.2183,218300.0
2011-08-15 12:00:00,56.02,56.12,56.02,56.11,75700.0,35.2183,35.2812,35.2183,35.2749,75700.0
2011-08-15 12:05:00,56.12,56.12,56.01,56.03,69800.0,35.2812,35.2812,35.212,35.2246,69800.0
2011-08-15 12:10:00,56.03,56.08,56.0,56.03,50900.0,35.2246,35.2561,35.2058,35.2246,50900.0
2011-08-15 12:15:00,56.03,56.1,56.03,56.1,48500.0,35.2246,35.2686,35.2246,35.2686,48500.0
2011-08-15 12:20:00,56.1,56.11,55.99,56.03,47900.0,35.2686,35.2749,35.1995,35.2246,47900.0
2011-08-15 12:25:00,56.03,56.14,56.02,56.12,80000.0,35.2246,35.2938,35.2183,35.2812,80000.0
2011-08-15 12:30:00,56.13,56.14,56.09,56.11,45600.0,35.2875,35.2938,35.2623,35.2749,45600.0
2011-08-15 12:35:00,56.09,56.17,56.07,56.16,45600.0,35.2623,35.3126,35.2498,35.3064,45600.0
2011-08-15 12:40:00,56.16,56.22,56.14,56.21,155900.0,35.3064,35.3441,35.2938,35.3378,155900.0
2011-08-15 12:45:00,56.21,56.24,56.16,56.18,157400.0,35.3378,35.3566,35.3064,35.3189,157400.0
2011-08-15 12:50:00,56.19,56.29,56.19,56.23,66900.0,35.3252,35.3881,35.3252,35.3504,66900.0
2011-08-15 12:55:00,56.22,56.28,56.22,56.28,25500.0,35.3441,35.3818,35.3441,35.3818,25500.0
2011-08-15 13:00:00,56.28,56.35,56.26,56.3,111500.0,35.3818,35.4258,35.3692,35.3944,111500.0
2011-08-15 13:05:00,56.29,56.3,56.21,56.27,54800.0,35.3881,35.3944,35.3378,35.3755,54800.0
2011-08-15 13:10:00,56.27,56.27,56.12,56.2,117000.0,35.3755,35.3755,35.2812,35.3315,117000.0
2011-08-15 13:15:00,56.2,56.27,56.2,56.24,72200.0,35.3315,35.3755,35.3315,35.3566,72200.0
2011-08-15 13:20:00,56.24,56.3,56.24,56.29,91400.0,35.3566,35.3944,35.3566,35.3881,91400.0
2011-08-15 13:25:00,56.31,56.37,56.28,56.33,138600.0,35.4007,35.4384,35.3818,35.4132,138600.0
2011-08-15 13:30:00,56.32,56.33,56.2,56.31,103600.0,35.4069,35.4132,35.3315,35.4007,103600.0
2011-08-15 13:35:00,56.32,56.35,56.25,56.26,147500.0,35.4069,35.4258,35.3629,35.3692,147500.0
2011-08-15 13:40:00,56.27,56.32,56.21,56.29,80800.0,35.3755,35.4069,35.3378,35.3881,80800.0
2011-08-15 13:45:00,56.29,56.3,56.21,56.22,136400.0,35.3881,35.3944,35.3378,35.3441,136400.0
2011-08-15 13:50:00,56.23,56.3,56.2,56.27,155100.0,35.3504,35.3944,35.3315,35.3755,155100.0
2011-08-15 13:55:00,56.26,56.32,56.26,56.29,62400.0,35.3692,35.4069,35.3692,35.3881,62400.0
2011-08-15 14:00:00,56.29,56.36,56.27,56.35,80700.0,35.3881,35.4321,35.3755,35.4258,80700.0
2011-08-15 14:05:00,56.35,56.35,56.27,56.3,165400.0,35.4258,35.4258,35.3755,35.3944,165400.0
2011-08-15 14:10:00,56.3,56.3,56.21,56.27,88000.0,35.3944,35.3944,35.3378,35.3755,88000.0
2011-08-15 14:15:00,56.27,56.34,56.26,56.31,227400.0,35.3755,35.4195,35.3692,35.4007,227400.0
2011-08-15 14:20:00,56.31,56.43,56.31,56.38,141400.0,35.4007,35.4761,35.4007,35.4447,141400.0
2011-08-15 14:25:00,56.38,56.48,56.34,56.45,144600.0,35.4447,35.5075,35.4195,35.4887,144600.0
2011-08-15 14:30:00,56.45,56.53,56.35,56.35,364000.0,35.4887,35.539,35.4258,35.4258,364000.0
2011-08-15 14:35:00,56.35,56.38,56.29,56.3,138200.0,35.4258,35.4447,35.3881,35.3944,138200.0
2011-08-15 14:40:00,56.3,56.46,56.3,56.4,183200.0,35.3944,35.495,35.3944,35.4572,183200.0
2011-08-15 14:45:00,56.4,56.54,56.39,56.51,252800.0,35.4572,35.5452,35.4509,35.5264,252800.0
2011-08-15 14:50:00,56.51,56.52,56.41,56.44,145500.0,35.5264,35.5327,35.4635,35.4824,145500.0
2011-08-15 14:55:00,56.45,56.53,56.43,56.53,116800.0,35.4887,35.539,35.4761,35.539,116800.0
2011-08-15 15:00:00,56.53,56.54,56.45,56.52,90500.0,35.539,35.5452,35.4887,35.5327,90500.0
2011-08-15 15:05:00,56.53,56.66,56.5,56.66,146100.0,35.539,35.6207,35.5201,35.6207,146100.0
2011-08-15 15:10:00,56.65,56.66,56.52,56.53,220700.0,35.6144,35.6207,35.5327,35.539,220700.0
2011-08-15 15:15:00,56.53,56.55,56.46,56.5,161000.0,35.539,35.5515,35.495,35.5201,161000.0
2011-08-15 15:20:00,56.5,56.58,56.48,56.48,382900.0,35.5201,35.5704,35.5075,35.5075,382900.0
2011-08-15 15:25:00,56.48,56.53,56.41,56.45,283100.0,35.5075,35.539,35.4635,35.4887,283100.0
2011-08-15 15:30:00,56.46,56.52,56.4,56.47,385200.0,35.495,35.5327,35.4572,35.5012,385200.0
2011-08-15 15:35:00,56.48,56.55,56.45,56.46,214200.0,35.5075,35.5515,35.4887,35.495,214200.0
2011-08-15 15:40:00,56.46,56.51,56.42,56.5,179200.0,35.495,35.5264,35.4698,35.5201,179200.0
2011-08-15 15:45:00,56.51,56.62,56.5,56.57,488300.0,35.5264,35.5955,35.5201,35.5641,488300.0
2011-08-15 15:50:00,56.56,56.6,56.49,56.5,377300.0,35.5578,35.583,35.5138,35.5201,377300.0
2011-08-15 15:55:00,56.51,56.65,56.51,56.63,758000.0,35.5264,35.6144,35.5264,35.6018,758000.0
2011-08-16 09:30:00,55.98,56.04,55.53,55.67,246700.0,35.1932,35.2309,34.9103,34.9983,246700.0
2011-08-16 09:35:00,55.69,56.02,55.63,55.99,300200.0,35.0109,35.2183,34.9732,35.1995,300200.0
2011-08-16 09:40:00,55.99,56.08,55.83,55.98,184100.0,35.1995,35.2561,35.0989,35.1932,184100.0
2011-08-16 09:45:00,55.98,56.04,55.81,55.84,207600.0,35.1932,35.2309,35.0863,35.1052,207600.0
2011-08-16 09:50:00,55.84,55.99,55.74,55.97,193800.0,35.1052,35.1995,35.0423,35.1869,193800.0
2011-08-16 09:55:00,55.98,56.2,55.98,56.02,133000.0,35.1932,35.3315,35.1932,35.2183,133000.0
2011-08-16 10:00:00,56.01,56.25,55.99,56.13,144700.0,35.212,35.3629,35.1995,35.2875,144700.0
2011-08-16 10:05:00,56.14,56.14,55.99,56.04,95000.0,35.2938,35.2938,35.1995,35.2309,95000.0
2011-08-16 10:10:00,56.03,56.12,56.03,56.09,60000.0,35.2246,35.2812,35.2246,35.2623,60000.0
2011-08-16 10:15:00,56.1,56.23,56.06,56.21,186300.0,35.2686,35.3504,35.2435,35.3378,186300.0
2011-08-16 10:20:00,56.22,56.25,56.12,56.23,71300.0,35.3441,35.3629,35.2812,35.3504,71300.0
2011-08-16 10:25:00,56.23,56.39,56.2,56.37,238200.0,35.3504,35.4509,35.3315,35.4384,238200.0
2011-08-16 10:30:00,56.38,56.42,56.34,56.42,245900.0,35.4447,35.4698,35.4195,35.4698,245900.0
2011-08-16 10:35:00,56.42,56.53,56.36,56.48,206300.0,35.4698,35.539,35.4321,35.5075,206300.0
2011-08-16 10:40:00,56.48,56.55,56.41,56.46,152000.0,35.5075,35.5515,35.4635,35.495,152000.0
2011-08-16 10:45:00,56.47,56.55,56.36,56.55,217100.0,35.5012,35.5515,35.4321,35.5515,217100.0
2011-08-16 10:50:00,56.54,56.56,56.45,56.51,124800.0,35.5452,35.5578,35.4887,35.5264,124800.0
2011-08-16 10:55:00,56.51,56.57,56.47,56.55,100700.0,35.5264,35.5641,35.5012,35.5515,100700.0
2011-08-16 11:00:00,56.54,56.54,56.39,56.47,87600.0,35.5452,35.5452,35.4509,35.5012,87600.0
2011-08-16 11:05:00,56.48,56.58,56.42,56.42,92100.0,35.5075,35.5704,35.4698,35.4698,92100.0
2011-08-16 11:10:00,56.43,56.52,56.38,56.47,140000.0,35.4761,35.5327,35.4447,35.5012,140000.0
2011-08-16 11:15:00,56.46,56.47,56.39,56.45,55700.0,35.495,35.5012,35.4509,35.4887,55700.0
2011-08-16 11:20:00,56.46,56.53,56.42,56.51,62000.0,35.495,35.539,35.4698,35.5264,62000.0
2011-08-16 11:25:00,56.52,56.54,56.45,56.47,99400.0,35.5327,35.5452,35.4887,35.5012,99400.0
2011-08-16 11:30:00,56.46,56.47,56.3,56.35,112000.0,35.495,35.5012,35.3944,35.4258,112000.0
2011-08-16 11:35:00,56.35,56.46,56.35,56.42,67600.0,35.4258,35.495,35.4258,35.4698,67600.0
2011-08-16 11:40:00,56.42,56.58,56.37,56.58,183000.0,35.4698,35.5704,35.4384,35.5704,183000.0
2011-08-16 11:45:00,56.58,56.6,56.52,56.57,110100.0,35.5704,35.583,35.5327,35.5641,110100.0
2011-08-16 11:50:00,56.58,56.59,56.5,56.55,70700.0,35.5704,35.5767,35.5201,35.5515,70700.0
2011-08-16 11:55:00,56.56,56.56,56.47,56.52,62400.0,35.5578,35.5578,35.5012,35.5327,62400.0
2011-08-16 12:00:00,56.52,56.56,56.44,56.45,57100.0,35.5327,35.5578,35.4824,35.4887,57100.0
2011-08-16 12:05:00,56.44,56.68,56.4,56.67,159100.0,35.4824,35.6333,35.4572,35.627,159100.0
2011-08-16 12:10:00,56.68,56.78,56.23,56.48,424800.0,35.6333,35.6961,35.3504,35.5075,424800.0
2011-08-16 12:15:00,56.48,56.58,56.25,56.33,230200.0,35.5075,35.5704,35.3629,35.4132,230200.0
2011-08-16 12:20:00,56.32,56.53,56.25,56.36,174700.0,35.4069,35.539,35.3629,35.4321,174700.0
2011-08-16 12:25:00,56.37,56.42,56.06,56.14,170200.0,35.4384,35.4698,35.2435,35.2938,170200.0
2011-08-16 12:30:00,56.13,56.23,56.03,56.19,168700.0,35.2875,35.3504,35.2246,35.3252,168700.0
2011-08-16 12:35:00,56.2,56.37,56.18,56.36,116800.0,35.3315,35.4384,35.3189,35.4321,116800.0
2011-08-16 12:40:00,56.35,56.45,56.29,56.29,63900.0,35.4258,35.4887,35.3881,35.3881,63900.0
2011-08-16 12:45:00,56.29,56.34,56.09,56.22,86600.0,35.3881,35.4195,35.2623,35.3441,86600.0
2011-08-16 12:50:00,56.22,56.32,56.17,56.29,89900.0,35.3441,35.4069,35.3126,35.3881,89900.0
2011-08-16 12:55:00,56.3,56.34,56.18,56.22,114800.0,35.3944,35.4195,35.3189,35.3441,114800.0
2011-08-16 13:00:00,56.24,56.24,55.98,56.05,140900.0,35.3566,35.3566,35.1932,35.2372,140900.0
2011-08-16 13:05:00,56.04,56.05,55.8,56.01,169400.0,35.2309,35.2372,35.08,35.212,169400.0
2011-08-16 13:10:00,56.0,56.09,55.94,56.02,94300.0,35.2058,35.2623,35.168,35.2183,94300.0
2011-08-16 13:15:00,56.02,56.08,56.0,56.05,68100.0,35.2183,35.2561,35.2058,35.2372,68100.0
2011-08-16 13:20:00,56.03,56.18,55.97,56.18,87200.0,35.2246,35.3189,35.1869,35.3189,87200.0
2011-08-16 13:25:00,56.18,56.19,56.06,56.06,107600.0,35.3189,35.3252,35.2435,35.2435,107600.0
2011-08-16 13:30:00,56.05,56.14,55.99,56.06,217400.0,35.2372,35.2938,35.1995,35.2435,217400.0
2011-08-16 13:35:00,56.07,56.1,55.95,55.97,118700.0,35.2498,35.2686,35.1743,35.1869,118700.0
2011-08-16 13:40:00,55.97,56.03,55.95,55.96,124000.0,35.1869,35.2246,35.1743,35.1806,124000.0
2011-08-16 13:45:00,55.97,56.09,55.93,56.05,63200.0,35.1869,35.2623,35.1618,35.2372,63200.0
2011-08-16 13:50:00,56.05,56.3,56.04,56.25,138400.0,35.2372,35.3944,35.2309,35.3629,138400.0
2011-08-16 13:55:00,56.26,56.26,56.13,56.13,48600.0,35.3692,35.3692,35.2875,35.2875,48600.0
2011-08-16 14:00:00,56.12,56.35,56.12,56.27,84100.0,35.2812,35.4258,35.2812,35.3755,84100.0
2011-08-16 14:05:00,56.26,56.37,56.26,56.34,51900.0,35.3692,35.4384,35.3692,35.4195,51900.0
2011-08-16 14:10:00,56.34,56.53,56.34,56.48,107900.0,35.4195,35.539,35.4195,35.5075,107900.0
2011-08-16 14:15:00,56.48,56.52,56.36,56.42,56400.0,35.5075,35.5327,35.4321,35.4698,56400.0
2011-08-16 14:20:00,56.42,56.47,56.34,56.34,57900.0,35.4698,35.5012,35.4195,35.4195,57900.0
2011-08-16 14:25:00,56.34,56.4,56.31,56.37,67000.0,35.4195,35.4572,35.4007,35.4384,67000.0
2011-08-16 14:30:00,56.37,56.4,56.27,56.31,49100.0,35.4384,35.4572,35.3755,35.4007,49100.0
2011-08-16 14:35:00,56.32,56.37,56.21,56.31,66800.0,35.4069,35.4384,35.3378,35.4007,66800.0
2011-08-16 14:40:00,56.3,56.34,56.27,56.34,41000.0,35.3944,35.4195,35.3755,35.4195,41000.0
2011-08-16 14:45:00,56.33,56.36,56.28,56.32,43500.0,35.4132,35.4321,35.3818,35.4069,43500.0
2011-08-16 14:50:00,56.32,56.32,56.18,56.24,75600.0,35.4069,35.4069,35.3189,35.3566,75600.0
2011-08-16 14:55:00,56.25,56.29,56.15,56.21,63600.0,35.3629,35.3881,35.3001,35.3378,63600.0
2011-08-16 15:00:00,56.2,56.28,56.18,56.2,55100.0,35.3315,35.3818,35.3189,35.3315,55100.0
2011-08-16 15:05:00,56.21,56.35,56.2,56.33,95100.0,35.3378,35.4258,35.3315,35.4132,95100.0
2011-08-16 15:10:00,56.34,56.37,56.25,56.26,66300.0,35.4195,35.4384,35.3629,35.3692,66300.0
2011-08-16 15:15:00,56.26,56.43,56.23,56.43,111100.0,35.3692,35.4761,35.3504,35.4761,111100.0
2011-08-16 15:20:00,56.43,56.45,56.34,56.43,94600.0,35.4761,35.4887,35.4195,35.4761,94600.0
2011-08-16 15:25:00,56.45,56.59,56.44,56.59,110300.0,35.4887,35.5767,35.4824,35.5767,110300.0
2011-08-16 15:30:00,56.59,56.6,56.41,56.45,170900.0,35.5767,35.583,35.4635,35.4887,170900.0
2011-08-16 15:35:00,56.46,56.49,56.42,56.45,98600.0,35.495,35.5138,35.4698,35.4887,98600.0
2011-08-16 15:40:00,56.46,56.56,56.39,56.54,142900.0,35.495,35.5578,35.4509,35.5452,142900.0
2011-08-16 15:45:00,56.54,56.62,56.44,56.57,433400.0,35.5452,35.5955,35.4824,35.5641,433400.0
2011-08-16 15:50:00,56.57,56.58,56.41,56.42,239800.0,35.5641,35.5704,35.4635,35.4698,239800.0
2011-08-16 15:55:00,56.42,56.44,56.34,56.4,343200.0,35.4698,35.4824,35.4195,35.4572,343200.0
2011-08-17 09:30:00,56.74,56.87,56.62,56.77,171000.0,35.671,35.7527,35.5955,35.6898,171000.0
2011-08-17 09:35:00,56.76,56.89,56.43,56.76,657700.0,35.6836,35.7653,35.4761,35.6836,657700.0
2011-08-17 09:40:00,56.76,56.76,56.55,56.59,133400.0,35.6836,35.6836,35.5515,35.5767,133400.0
2011-08-17 09:45:00,56.59,56.88,56.59,56.79,155200.0,35.5767,35.759,35.5767,35.7024,155200.0
2011-08-17 09:50:00,56.79,56.87,56.73,56.78,130600.0,35.7024,35.7527,35.6647,35.6961,130600.0
2011-08-17 09:55:00,56.78,56.81,56.65,56.75,147900.0,35.6961,35.715,35.6144,35.6773,147900.0
2011-08-17 10:00:00,56.77,56.82,56.73,56.75,129300.0,35.6898,35.7213,35.6647,35.6773,129300.0
2011-08-17 10:05:00,56.74,56.83,56.71,56.79,173900.0,35.671,35.7276,35.6521,35.7024,173900.0
2011-08-17 10:10:00,56.8,56.85,56.72,56.82,146600.0,35.7087,35.7401,35.6584,35.7213,146600.0
2011-08-17 10:15:00,56.82,56.97,56.8,56.94,148300.0,35.7213,35.8156,35.7087,35.7967,148300.0
2011-08-17 10:20:00,56.93,57.04,56.85,56.93,150300.0,35.7904,35.8596,35.7401,35.7904,150300.0
2011-08-17 10:25:00,56.92,57.09,56.91,57.09,161300.0,35.7841,35.891,35.7779,35.891,161300.0
2011-08-17 10:30:00,57.09,57.09,56.91,57.02,181000.0,35.891,35.891,35.7779,35.847,181000.0
2011-08-17 10:35:00,57.02,57.04,56.95,57.0,146200.0,35.847,35.8596,35.803,35.8344,146200.0
2011-08-17 10:40:00,56.99,57.11,56.95,57.03,71100.0,35.8281,35.9036,35.803,35.8533,71100.0
2011-08-17 10:45:00,57.03,57.15,56.98,57.15,105700.0,35.8533,35.9287,35.8219,35.9287,105700.0
2011-08-17 10:50:00,57.14,57.19,56.99,57.05,197600.0,35.9225,35.9539,35.8281,35.8659,197600.0
2011-08-17 10:55:00,57.05,57.1,56.96,56.96,336700.0,35.8659,35.8973,35.8093,35.8093,336700.0
2011-08-17 11:00:00,56.99,57.04,56.93,57.04,185400.0,35.8281,35.8596,35.7904,35.8596,185400.0
2011-08-17 11:05:00,57.03,57.06,56.97,56.97,145500.0,35.8533,35.8722,35.8156,35.8156,145500.0
2011-08-17 11:10:00,56.96,57.04,56.91,56.93,115900.0,35.8093,35.8596,35.7779,35.7904,115900.0
2011-08-17 11:15:00,56.94,56.96,56.82,56.85,134800.0,35.7967,35.8093,35.7213,35.7401,134800.0
2011-08-17 11:20:00,56.84,56.92,56.84,56.88,57600.0,35.7338,35.7841,35.7338,35.759,57600.0
2011-08-17 11:25:00,56.88,56.9,56.81,56.89,77000.0,35.759,35.7716,35.715,35.7653,77000.0
2011-08-17 11:30:00,56.9,56.97,56.77,56.77,110800.0,35.7716,35.8156,35.6898,35.6898,110800.0
2011-08-17 11:35:00,56.78,56.82,56.71,56.77,113800.0,35.6961,35.7213,35.6521,35.6898,113800.0
2011-08-17 11:40:00,56.76,56.8,56.58,56.66,153300.0,35.6836,35.7087,35.5704,35.6207,153300.0
2011-08-17 11:45:00,56.67,56.72,56.64,56.7,142000.0,35.627,35.6584,35.6081,35.6458,142000.0
2011-08-17 11:50:00,56.69,56.71,56.61,56.61,79400.0,35.6395,35.6521,35.5893,35.5893,79400.0
2011-08-17 11:55:00,56.61,56.61,56.37,56.52,183100.0,35.5893,35.5893,35.4384,35.5327,183100.0
2011-08-17 12:00:00,56.53,56.55,56.4,56.44,140300.0,35.539,35.5515,35.4572,35.4824,140300.0
2011-08-17 12:05:00,56.43,56.47,56.23,56.37,180500.0,35.4761,35.5012,35.3504,35.4384,180500.0
2011-08-17 12:10:00,56.36,56.42,56.31,56.41,121700.0,35.4321,35.4698,35.4007,35.4635,121700.0
2011-08-17 12:15:00,56.41,56.42,56.28,56.28,80500.0,35.4635,35.4698,35.3818,35.3818,80500.0
2011-08-17 12:20:00,56.28,56.37,56.26,56.34,97600.0,35.3818,35.4384,35.3692,35.4195,97600.0
2011-08-17 12:25:00,56.35,56.4,56.28,56.4,49400.0,35.4258,35.4572,35.3818,35.4572,49400.0
2011-08-17 12:30:00,56.4,56.51,56.4,56.49,108700.0,35.4572,35.5264,35.4572,35.5138,108700.0
2011-08-17 12:35:00,56.5,56.55,56.43,56.48,35400.0,35.5201,35.5515,35.4761,35.5075,35400.0
2011-08-17 12:40:00,56.48,56.5,56.41,56.43,64100.0,35.5075,35.5201,35.4635,35.4761,64100.0
2011-08-17 12:45:00,56.43,56.43,56.31,56.4,64900.0,35.4761,35.4761,35.4007,35.4572,64900.0
2011-08-17 12:50:00,56.41,56.48,56.28,56.3,53200.0,35.4635,35.5075,35.3818,35.3944,53200.0
2011-08-17 12:55:00,56.3,56.31,56.16,56.22,109900.0,35.3944,35.4007,35.3064,35.3441,109900.0
2011-08-17 13:00:00,56.22,56.25,56.11,56.25,118400.0,35.3441,35.3629,35.2749,35.3629,118400.0
2011-08-17 13:05:00,56.24,56.29,56.14,56.29,59500.0,35.3566,35.3881,35.2938,35.3881,59500.0
2011-08-17 13:10:00,56.29,56.34,56.24,56.27,37300.0,35.3881,35.4195,35.3566,35.3755,37300.0
2011-08-17 13:15:00,56.27,56.32,56.26,56.29,35800.0,35.3755,35.4069,35.3692,35.3881,35800.0
2011-08-17 13:20:00,56.29,56.34,56.18,56.23,86200.0,35.3881,35.4195,35.3189,35.3504,86200.0
2011-08-17 13:25:00,56.22,56.22,56.05,56.14,222300.0,35.3441,35.3441,35.2372,35.2938,222300.0
2011-08-17 13:30:00,56.13,56.21,56.08,56.11,128800.0,35.2875,35.3378,35.2561,35.2749,128800.0
2011-08-17 13:35:00,56.11,56.2,56.08,56.17,93000.0,35.2749,35.3315,35.2561,35.3126,93000.0
2011-08-17 13:40:00,56.17,56.22,56.05,56.12,144200.0,35.3126,35.3441,35.2372,35.2812,144200.0
2011-08-17 13:45:00,56.12,56.21,56.11,56.2,54500.0,35.2812,35.3378,35.2749,35.3315,54500.0
2011-08-17 13:50:00,56.2,56.31,56.16,56.31,57700.0,35.3315,35.4007,35.3064,35.4007,57700.0
2011-08-17 13:55:00,56.3,56.3,56.18,56.2,60600.0,35.3944,35.3944,35.3189,35.3315,60600.0
2011-08-17 14:00:00,56.21,56.35,56.21,56.28,69200.0,35.3378,35.4258,35.3378,35.3818,69200.0
2011-08-17 14:05:00,56.27,56.33,56.26,56.33,51900.0,35.3755,35.4132,35.3692,35.4132,51900.0
2011-08-17 14:10:00,56.33,56.43,56.33,56.36,68200.0,35.4132,35.4761,35.4132,35.4321,68200.0
2011-08-17 14:15:00,56.37,56.47,56.31,56.46,66700.0,35.4384,35.5012,35.4007,35.495,66700.0
2011-08-17 14:20:00,56.46,56.5,56.37,56.43,86700.0,35.495,35.5201,35.4384,35.4761,86700.0
2011-08-17 14:25:00,56.43,56.43,56.31,56.34,163600.0,35.4761,35.4761,35.4007,35.4195,163600.0
2011-08-17 14:30:00,56.34,56.42,56.3,56.3,79000.0,35.4195,35.4698,35.3944,35.3944,79000.0
2011-08-17 14:35:00,56.3,56.36,56.26,56.29,85700.0,35.3944,35.4321,35.3692,35.3881,85700.0
2011-08-17 14:40:00,56.28,56.46,56.25,56.42,86300.0,35.3818,35.495,35.3629,35.4698,86300.0
2011-08-17 14:45:00,56.41,56.43,56.31,56.4,89200.0,35.4635,35.4761,35.4007,35.4572,89200.0
2011-08-17 14:50:00,56.4,56.45,56.32,56.44,124200.0,35.4572,35.4887,35.4069,35.4824,124200.0
2011-08-17 14:55:00,56.45,56.52,56.45,56.51,87900.0,35.4887,35.5327,35.4887,35.5264,87900.0
2011-08-17 15:00:00,56.52,56.52,56.41,56.41,100000.0,35.5327,35.5327,35.4635,35.4635,100000.0
2011-08-17 15:05:00,56.42,56.52,56.4,56.51,55100.0,35.4698,35.5327,35.4572,35.5264,55100.0
2011-08-17 15:10:00,56.51,56.58,56.5,56.52,72200.0,35.5264,35.5704,35.5201,35.5327,72200.0
2011-08-17 15:15:00,56.52,56.58,56.46,56.57,86800.0,35.5327,35.5704,35.495,35.5641,86800.0
2011-08-17 15:20:00,56.57,56.57,56.46,56.49,125700.0,35.5641,35.5641,35.495,35.5138,125700.0
2011-08-17 15:25:00,56.49,56.53,56.43,56.43,81500.0,35.5138,35.539,35.4761,35.4761,81500.0
2011-08-17 15:30:00,56.43,56.47,56.38,56.38,83000.0,35.4761,35.5012,35.4447,35.4447,83000.0
2011-08-17 15:35:00,56.39,56.45,56.35,56.41,124800.0,35.4509,35.4887,35.4258,35.4635,124800.0
2011-08-17 15:40:00,56.41,56.46,56.37,56.44,120800.0,35.4635,35.495,35.4384,35.4824,120800.0
2011-08-17 15:45:00,56.44,56.54,56.44,56.54,305700.0,35.4824,35.5452,35.4824,35.5452,305700.0
2011-08-17 15:50:00,56.54,56.55,56.38,56.4,386000.0,35.5452,35.5515,35.4447,35.4572,386000.0
2011-08-17 15:55:00,56.41,56.51,56.4,56.5,292800.0,35.4635,35.5264,35.4572,35.5201,292800.0
2011-08-18 09:30:00,54.67,54.87,54.6,54.82,589900.0,34.3696,34.4954,34.3256,34.4639,589900.0
2011-08-18 09:35:00,54.82,54.85,54.65,54.85,575800.0,34.4639,34.4828,34.3571,34.4828,575800.0
2011-08-18 09:40:00,54.85,55.12,54.84,55.1,354000.0,34.4828,34.6525,34.4765,34.64,354000.0
2011-08-18 09:45:00,55.1,55.14,54.86,54.92,342700.0,34.64,34.6651,34.4891,34.5268,342700.0
2011-08-18 09:50:00,54.92,55.05,54.92,54.93,206800.0,34.5268,34.6085,34.5268,34.5331,206800.0
2011-08-18 09:55:00,54.93,54.93,54.69,54.73,278900.0,34.5331,34.5331,34.3822,34.4073,278900.0
2011-08-18 10:00:00,54.71,54.71,53.81,54.19,1182100.0,34.3948,34.3948,33.829,34.0679,1182100.0
2011-08-18 10:05:00,54.19,54.27,53.81,54.19,695700.0,34.0679,34.1182,33.829,34.0679,695700.0
2011-08-18 10:10:00,54.19,54.51,54.14,54.47,329100.0,34.0679,34.269,34.0364,34.2439,329100.0
2011-08-18 10:15:00,54.46,54.67,54.42,54.47,154300.0,34.2376,34.3696,34.2125,34.2439,154300.0
2011-08-18 10:20:00,54.47,54.59,54.34,54.58,174000.0,34.2439,34.3193,34.1622,34.313,174000.0
2011-08-18 10:25:00,54.57,54.69,54.51,54.56,179400.0,34.3068,34.3822,34.269,34.3005,179400.0
2011-08-18 10:30:00,54.55,54.56,54.34,54.39,391300.0,34.2942,34.3005,34.1622,34.1936,391300.0
2011-08-18 10:35:00,54.4,54.56,54.31,54.48,261200.0,34.1999,34.3005,34.1433,34.2502,261200.0
2011-08-18 10:40:00,54.47,54.49,54.24,54.32,296200.0,34.2439,34.2565,34.0993,34.1496,296200.0
2011-08-18 10:45:00,54.32,54.51,54.21,54.5,285400.0,34.1496,34.269,34.0804,34.2628,285400.0
2011-08-18 10:50:00,54.51,54.64,54.49,54.64,366300.0,34.269,34.3508,34.2565,34.3508,366300.0
2011-08-18 10:55:00,54.63,54.7,54.48,54.67,218700.0,34.3445,34.3885,34.2502,34.3696,218700.0
2011-08-18 11:00:00,54.67,54.68,54.52,54.55,139500.0,34.3696,34.3759,34.2753,34.2942,139500.0
2011-08-18 11:05:00,54.55,54.63,54.47,54.52,137400.0,34.2942,34.3445,34.2439,34.2753,137400.0
2011-08-18 11:10:00,54.51,54.68,54.49,54.58,225800.0,34.269,34.3759,34.2565,34.313,225800.0
2011-08-18 11:15:00,54.57,54.6,54.46,54.56,121200.0,34.3068,34.3256,34.2376,34.3005,121200.0
2011-08-18 11:20:00,54.56,54.68,54.54,54.61,101600.0,34.3005,34.3759,34.2879,34.3319,101600.0
2011-08-18 11:25:00,54.6,54.67,54.59,54.65,102700.0,34.3256,34.3696,34.3193,34.3571,102700.0
2011-08-18 11:30:00,54.64,54.91,54.61,54.75,421200.0,34.3508,34.5205,34.3319,34.4199,421200.0
2011-08-18 11:35:00,54.75,54.87,54.74,54.76,120900.0,34.4199,34.4954,34.4136,34.4262,120900.0
2011-08-18 11:40:00,54.77,54.85,54.72,54.81,274900.0,34.4325,34.4828,34.4011,34.4576,274900.0
2011-08-18 11:45:00,54.82,54.98,54.82,54.96,139500.0,34.4639,34.5645,34.4639,34.5519,139500.0
2011-08-18 11:50:00,54.97,54.98,54.82,54.93,90100.0,34.5582,34.5645,34.4639,34.5331,90100.0
2011-08-18 11:55:00,54.92,54.94,54.85,54.92,61700.0,34.5268,34.5394,34.4828,34.5268,61700.0
2011-08-18 12:00:00,54.92,54.95,54.75,54.78,104300.0,34.5268,34.5457,34.4199,34.4388,104300.0
2011-08-18 12:05:00,54.79,54.88,54.74,54.81,186000.0,34.4451,34.5016,34.4136,34.4576,186000.0
2011-08-18 12:10:00,54.82,54.94,54.78,54.87,121600.0,34.4639,34.5394,34.4388,34.4954,121600.0
2011-08-18 12:15:00,54.87,54.93,54.85,54.89,95400.0,34.4954,34.5331,34.4828,34.5079,95400.0
2011-08-18 12:20:00,54.89,54.92,54.81,54.83,96400.0,34.5079,34.5268,34.4576,34.4702,96400.0
2011-08-18 12:25:00,54.83,54.85,54.75,54.76,103300.0,34.4702,34.4828,34.4199,34.4262,103300.0
2011-08-18 12:30:00,54.76,54.81,54.69,54.76,385800.0,34.4262,34.4576,34.3822,34.4262,385800.0
2011-08-18 12:35:00,54.76,54.78,54.62,54.62,61600.0,34.4262,34.4388,34.3382,34.3382,61600.0
2011-08-18 12:40:00,54.61,54.62,54.53,54.55,90400.0,34.3319,34.3382,34.2816,34.2942,90400.0
2011-08-18 12:45:00,54.54,54.56,54.43,54.47,114500.0,34.2879,34.3005,34.2187,34.2439,114500.0
2011-08-18 12:50:00,54.46,54.47,54.4,54.4,72600.0,34.2376,34.2439,34.1999,34.1999,72600.0
2011-08-18 12:55:00,54.41,54.42,54.36,54.4,270500.0,34.2062,34.2125,34.1747,34.1999,270500.0
2011-08-18 13:00:00,54.39,54.42,54.35,54.36,232300.0,34.1936,34.2125,34.1684,34.1747,232300.0
2011-08-18 13:05:00,54.36,54.37,54.16,54.19,107600.0,34.1747,34.181,34.049,34.0679,107600.0
2011-08-18 13:10:00,54.18,54.18,53.93,53.93,383500.0,34.0616,34.0616,33.9044,33.9044,383500.0
2011-08-18 13:15:00,53.93,53.95,53.86,53.89,206200.0,33.9044,33.917,33.8604,33.8793,206200.0
2011-08-18 13:20:00,53.9,53.99,53.89,53.96,196000.0,33.8855,33.9421,33.8793,33.9233,196000.0
2011-08-18 13:25:00,53.97,54.1,53.97,54.03,277400.0,33.9296,34.0113,33.9296,33.9673,277400.0
2011-08-18 13:30:00,54.03,54.07,53.88,53.89,181800.0,33.9673,33.9924,33.873,33.8793,181800.0
2011-08-18 13:35:00,53.89,53.95,53.76,53.79,336600.0,33.8793,33.917,33.7975,33.8164,336600.0
2011-08-18 13:40:00,53.79,54.0,53.78,53.93,193500.0,33.8164,33.9484,33.8101,33.9044,193500.0
2011-08-18 13:45:00,53.93,54.07,53.91,54.06,93300.0,33.9044,33.9924,33.8918,33.9861,93300.0
2011-08-18 13:50:00,54.07,54.17,54.05,54.05,154600.0,33.9924,34.0553,33.9798,33.9798,154600.0
2011-08-18 13:55:00,54.04,54.04,53.88,53.98,212800.0,33.9736,33.9736,33.873,33.9358,212800.0
2011-08-18 14:00:00,53.97,54.32,53.96,54.18,253400.0,33.9296,34.1496,33.9233,34.0616,253400.0
2011-08-18 14:05:00,54.19,54.19,54.04,54.08,89200.0,34.0679,34.0679,33.9736,33.9987,89200.0
2011-08-18 14:10:00,54.08,54.16,54.0,54.1,253400.0,33.9987,34.049,33.9484,34.0113,253400.0
2011-08-18 14:15:00,54.1,54.28,54.08,54.26,123800.0,34.0113,34.1244,33.9987,34.1119,123800.0
2011-08-18 14:20:00,54.26,54.37,54.18,54.36,113600.0,34.1119,34.181,34.0616,34.1747,113600.0
2011-08-18 14:25:00,54.37,54.38,54.22,54.24,172500.0,34.181,34.1873,34.0867,34.0993,172500.0
2011-08-18 14:30:00,54.24,54.24,54.1,54.15,209000.0,34.0993,34.0993,34.0113,34.0427,209000.0
2011-08-18 14:35:00,54.14,54.28,54.14,54.17,211100.0,34.0364,34.1244,34.0364,34.0553,211100.0
2011-08-18 14:40:00,54.16,54.16,54.0,54.06,185100.0,34.049,34.049,33.9484,33.9861,185100.0
2011-08-18 14:45:00,54.06,54.08,53.97,54.0,304800.0,33.9861,33.9987,33.9296,33.9484,304800.0
2011-08-18 14:50:00,54.0,54.0,53.85,53.94,163300.0,33.9484,33.9484,33.8541,33.9107,163300.0
2011-08-18 14:55:00,53.94,54.06,53.82,53.82,238800.0,33.9107,33.9861,33.8353,33.8353,238800.0
2011-08-18 15:00:00,53.83,53.89,53.68,53.71,324800.0,33.8415,33.8793,33.7472,33.7661,324800.0
2011-08-18 15:05:00,53.7,53.9,53.7,53.79,144000.0,33.7598,33.8855,33.7598,33.8164,144000.0
2011-08-18 15:10:00,53.78,53.85,53.68,53.77,141100.0,33.8101,33.8541,33.7472,33.8038,141100.0
2011-08-18 15:15:00,53.77,53.78,53.64,53.64,159400.0,33.8038,33.8101,33.7221,33.7221,159400.0
2011-08-18 15:20:00,53.64,53.71,53.58,53.63,206100.0,33.7221,33.7661,33.6844,33.7158,206100.0
2011-08-18 15:25:00,53.64,53.88,53.58,53.81,246500.0,33.7221,33.873,33.6844,33.829,246500.0
2011-08-18 15:30:00,53.82,53.9,53.77,53.84,351900.0,33.8353,33.8855,33.8038,33.8478,351900.0
2011-08-18 15:35:00,53.84,53.86,53.68,53.72,435500.0,33.8478,33.8604,33.7472,33.7724,435500.0
2011-08-18 15:40:00,53.72,53.76,53.55,53.55,528500.0,33.7724,33.7975,33.6655,33.6655,528500.0
2011-08-18 15:45:00,53.55,53.74,53.48,53.69,716500.0,33.6655,33.785,33.6215,33.7535,716500.0
2011-08-18 15:50:00,53.69,54.22,53.64,54.18,1226000.0,33.7535,34.0867,33.7221,34.0616,1226000.0
2011-08-18 15:55:00,54.18,54.25,53.96,54.09,1721000.0,34.0616,34.1056,33.9233,34.005,1721000.0
2011-08-19 09:30:00,53.23,53.6,53.13,53.57,407600.0,33.4643,33.6969,33.4015,33.6781,407600.0
2011-08-19 09:35:00,53.57,54.0,53.56,53.93,342700.0,33.6781,33.9484,33.6718,33.9044,342700.0
2011-08-19 09:40:00,53.94,54.27,53.94,54.02,610000.0,33.9107,34.1182,33.9107,33.961,610000.0
2011-08-19 09:45:00,54.02,54.02,53.67,53.68,523400.0,33.961,33.961,33.741,33.7472,523400.0
2011-08-19 09:50:00,53.68,53.9,53.5,53.86,258100.0,33.7472,33.8855,33.6341,33.8604,258100.0
2011-08-19 09:55:00,53.86,54.12,53.76,54.06,266400.0,33.8604,34.0239,33.7975,33.9861,266400.0
2011-08-19 10:00:00,54.06,54.18,53.99,54.0,742600.0,33.9861,34.0616,33.9421,33.9484,742600.0
2011-08-19 10:05:00,54.0,54.24,53.92,54.19,506900.0,33.9484,34.0993,33.8981,34.0679,506900.0
2011-08-19 10:10:00,54.19,54.24,54.08,54.11,262200.0,34.0679,34.0993,33.9987,34.0176,262200.0
2011-08-19 10:15:00,54.1,54.46,54.08,54.32,392700.0,34.0113,34.2376,33.9987,34.1496,392700.0
2011-08-19 10:20:00,54.32,54.35,54.12,54.15,303100.0,34.1496,34.1684,34.0239,34.0427,303100.0
2011-08-19 10:25:00,54.15,54.49,54.14,54.4,352000.0,34.0427,34.2565,34.0364,34.1999,352000.0
2011-08-19 10:30:00,54.39,54.43,54.14,54.19,350100.0,34.1936,34.2187,34.0364,34.0679,350100.0
2011-08-19 10:35:00,54.19,54.21,54.02,54.06,159400.0,34.0679,34.0804,33.961,33.9861,159400.0
2011-08-19 10:40:00,54.08,54.27,54.06,54.15,218100.0,33.9987,34.1182,33.9861,34.0427,218100.0
2011-08-19 10:45:00,54.14,54.23,53.99,54.2,180700.0,34.0364,34.093,33.9421,34.0741,180700.0
2011-08-19 10:50:00,54.19,54.24,54.02,54.15,148500.0,34.0679,34.0993,33.961,34.0427,148500.0
2011-08-19 10:55:00,54.15,54.26,54.08,54.09,94500.0,34.0427,34.1119,33.9987,34.005,94500.0
2011-08-19 11:00:00,54.07,54.15,53.95,53.95,116200.0,33.9924,34.0427,33.917,33.917,116200.0
2011-08-19 11:05:00,53.96,53.96,53.82,53.88,201100.0,33.9233,33.9233,33.8353,33.873,201100.0
2011-08-19 11:10:00,53.89,53.93,53.69,53.71,201100.0,33.8793,33.9044,33.7535,33.7661,201100.0
2011-08-19 11:15:00,53.7,53.83,53.64,53.76,214200.0,33.7598,33.8415,33.7221,33.7975,214200.0
2011-08-19 11:20:00,53.75,53.97,53.73,53.93,74100.0,33.7912,33.9296,33.7787,33.9044,74100.0
2011-08-19 11:25:00,53.93,53.96,53.82,53.84,48200.0,33.9044,33.9233,33.8353,33.8478,48200.0
2011-08-19 11:30:00,53.84,53.94,53.77,53.77,148900.0,33.8478,33.9107,33.8038,33.8038,148900.0
2011-08-19 11:35:00,53.77,53.79,53.63,53.73,100400.0,33.8038,33.8164,33.7158,33.7787,100400.0
2011-08-19 11:40:00,53.73,53.99,53.73,53.93,188900.0,33.7787,33.9421,33.7787,33.9044,188900.0
2011-08-19 11:45:00,53.96,53.96,53.72,53.78,183700.0,33.9233,33.9233,33.7724,33.8101,183700.0
2011-08-19 11:50:00,53.79,53.95,53.78,53.87,181000.0,33.8164,33.917,33.8101,33.8667,181000.0
2011-08-19 11:55:00,53.87,53.96,53.79,53.95,97700.0,33.8667,33.9233,33.8164,33.917,97700.0
2011-08-19 12:00:00,53.95,53.98,53.8,53.82,65800.0,33.917,33.9358,33.8227,33.8353,65800.0
2011-08-19 12:05:00,53.82,53.95,53.79,53.84,82600.0,33.8353,33.917,33.8164,33.8478,82600.0
2011-08-19 12:10:00,53.85,53.87,53.78,53.86,53700.0,33.8541,33.8667,33.8101,33.8604,53700.0
2011-08-19 12:15:00,53.86,53.86,53.77,53.79,48500.0,33.8604,33.8604,33.8038,33.8164,48500.0
2011-08-19 12:20:00,53.79,53.81,53.69,53.72,55600.0,33.8164,33.829,33.7535,33.7724,55600.0
2011-08-19 12:25:00,53.72,53.81,53.71,53.81,79400.0,33.7724,33.829,33.7661,33.829,79400.0
2011-08-19 12:30:00,53.82,53.85,53.76,53.8,89300.0,33.8353,33.8541,33.7975,33.8227,89300.0
2011-08-19 12:35:00,53.8,53.89,53.75,53.75,102900.0,33.8227,33.8793,33.7912,33.7912,102900.0
2011-08-19 12:40:00,53.76,53.86,53.73,53.81,67100.0,33.7975,33.8604,33.7787,33.829,67100.0
2011-08-19 12:45:00,53.81,53.92,53.81,53.88,110700.0,33.829,33.8981,33.829,33.873,110700.0
2011-08-19 12:50:00,53.89,53.92,53.82,53.9,108000.0,33.8793,33.8981,33.8353,33.8855,108000.0
2011-08-19 12:55:00,53.91,53.93,53.8,53.83,83200.0,33.8918,33.9044,33.8227,33.8415,83200.0
2011-08-19 13:00:00,53.83,53.84,53.78,53.84,107200.0,33.8415,33.8478,33.8101,33.8478,107200.0
2011-08-19 13:05:00,53.85,53.97,53.81,53.96,76100.0,33.8541,33.9296,33.829,33.9233,76100.0
2011-08-19 13:10:00,53.97,54.01,53.9,53.9,104500.0,33.9296,33.9547,33.8855,33.8855,104500.0
2011-08-19 13:15:00,53.89,53.96,53.78,53.9,66100.0,33.8793,33.9233,33.8101,33.8855,66100.0
2011-08-19 13:20:00,53.9,53.9,53.81,53.83,70500.0,33.8855,33.8855,33.829,33.8415,70500.0
2011-08-19 13:25:00,53.83,53.9,53.81,53.88,67300.0,33.8415,33.8855,33.829,33.873,67300.0
2011-08-19 13:30:00,53.87,53.91,53.7,53.73,134500.0,33.8667,33.8918,33.7598,33.7787,134500.0
2011-08-19 13:35:00,53.73,53.83,53.73,53.76,54100.0,33.7787,33.8415,33.7787,33.7975,54100.0
2011-08-19 13:40:00,53.77,53.78,53.63,53.68,72200.0,33.8038,33.8101,33.7158,33.7472,72200.0
2011-08-19 13:45:00,53.65,53.84,53.64,53.81,77900.0,33.7284,33.8478,33.7221,33.829,77900.0
2011-08-19 13:50:00,53.82,53.82,53.68,53.71,50400.0,33.8353,33.8353,33.7472,33.7661,50400.0
2011-08-19 13:55:00,53.72,53.8,53.71,53.72,60800.0,33.7724,33.8227,33.7661,33.7724,60800.0
2011-08-19 14:00:00,53.72,53.82,53.65,53.65,80100.0,33.7724,33.8353,33.7284,33.7284,80100.0
2011-08-19 14:05:00,53.65,53.7,53.52,53.65,129100.0,33.7284,33.7598,33.6467,33.7284,129100.0
2011-08-19 14:10:00,53.65,53.68,53.57,53.67,87600.0,33.7284,33.7472,33.6781,33.741,87600.0
2011-08-19 14:15:00,53.67,53.67,53.48,53.48,79200.0,33.741,33.741,33.6215,33.6215,79200.0
2011-08-19 14:20:00,53.49,53.49,53.26,53.28,127100.0,33.6278,33.6278,33.4832,33.4958,127100.0
2011-08-19 14:25:00,53.29,53.32,53.24,53.26,132000.0,33.5021,33.5209,33.4706,33.4832,132000.0
2011-08-19 14:30:00,53.26,53.33,53.2,53.21,190400.0,33.4832,33.5272,33.4455,33.4518,190400.0
2011-08-19 14:35:00,53.2,53.32,53.15,53.32,208200.0,33.4455,33.5209,33.414,33.5209,208200.0
2011-08-19 14:40:00,53.32,53.49,53.28,53.49,202700.0,33.5209,33.6278,33.4958,33.6278,202700.0
2011-08-19 14:45:00,53.48,53.48,53.26,53.27,158800.0,33.6215,33.6215,33.4832,33.4895,158800.0
2011-08-19 14:50:00,53.26,53.34,53.13,53.26,214000.0,33.4832,33.5335,33.4015,33.4832,214000.0
2011-08-19 14:55:00,53.26,53.31,53.22,53.23,96900.0,33.4832,33.5146,33.458,33.4643,96900.0
2011-08-19 15:00:00,53.23,53.27,53.13,53.25,217400.0,33.4643,33.4895,33.4015,33.4769,217400.0
2011-08-19 15:05:00,53.25,53.3,53.04,53.1,163600.0,33.4769,33.5083,33.3449,33.3826,163600.0
2011-08-19 15:10:00,53.11,53.16,53.0,53.05,150800.0,33.3889,33.4203,33.3197,33.3512,150800.0
2011-08-19 15:15:00,53.04,53.05,52.91,53.02,193900.0,33.3449,33.3512,33.2632,33.3323,193900.0
2011-08-19 15:20:00,53.02,53.33,53.01,53.25,423400.0,33.3323,33.5272,33.326,33.4769,423400.0
2011-08-19 15:25:00,53.26,53.34,53.21,53.29,290200.0,33.4832,33.5335,33.4518,33.5021,290200.0
2011-08-19 15:30:00,53.3,53.31,53.11,53.13,247300.0,33.5083,33.5146,33.3889,33.4015,247300.0
2011-08-19 15:35:00,53.13,53.33,53.1,53.29,260200.0,33.4015,33.5272,33.3826,33.5021,260200.0
2011-08-19 15:40:00,53.3,53.34,53.15,53.27,512100.0,33.5083,33.5335,33.414,33.4895,512100.0
2011-08-19 15:45:00,53.27,53.34,53.2,53.3,490300.0,33.4895,33.5335,33.4455,33.5083,490300.0
2011-08-19 15:50:00,53.3,53.31,53.07,53.12,1196200.0,33.5083,33.5146,33.3637,33.3952,1196200.0
2011-08-19 15:55:00,53.12,53.12,52.87,52.97,794800.0,33.3952,33.3952,33.238,33.3009,794800.0
2011-08-22 09:30:00,54.07,54.25,53.74,53.77,284000.0,33.9924,34.1056,33.785,33.8038,284000.0
2011-08-22 09:35:00,53.79,53.79,53.47,53.58,196100.0,33.8164,33.8164,33.6152,33.6844,196100.0
2011-08-22 09:40:00,53.58,53.75,53.55,53.7,545900.0,33.6844,33.7912,33.6655,33.7598,545900.0
2011-08-22 09:45:00,53.68,53.68,53.45,53.66,312300.0,33.7472,33.7472,33.6026,33.7347,312300.0
2011-08-22 09:50:00,53.66,53.69,53.29,53.32,123000.0,33.7347,33.7535,33.5021,33.5209,123000.0
2011-08-22 09:55:00,53.31,53.41,53.28,53.34,136200.0,33.5146,33.5775,33.4958,33.5335,136200.0
2011-08-22 10:00:00,53.35,53.47,53.33,53.39,111600.0,33.5398,33.6152,33.5272,33.5649,111600.0
2011-08-22 10:05:00,53.38,53.39,53.25,53.3,77900.0,33.5586,33.5649,33.4769,33.5083,77900.0
2011-08-22 10:10:00,53.28,53.41,53.24,53.4,159000.0,33.4958,33.5775,33.4706,33.5712,159000.0
2011-08-22 10:15:00,53.4,53.63,53.35,53.61,281200.0,33.5712,33.7158,33.5398,33.7032,281200.0
2011-08-22 10:20:00,53.6,53.68,53.54,53.6,67700.0,33.6969,33.7472,33.6592,33.6969,67700.0
2011-08-22 10:25:00,53.61,53.77,53.55,53.61,118600.0,33.7032,33.8038,33.6655,33.7032,118600.0
2011-08-22 10:30:00,53.6,53.71,53.54,53.59,123700.0,33.6969,33.7661,33.6592,33.6907,123700.0
2011-08-22 10:35:00,53.59,53.59,53.43,53.51,142500.0,33.6907,33.6907,33.5901,33.6404,142500.0
2011-08-22 10:40:00,53.51,53.59,53.47,53.48,104400.0,33.6404,33.6907,33.6152,33.6215,104400.0
2011-08-22 10:45:00,53.49,53.66,53.49,53.6,102900.0,33.6278,33.7347,33.6278,33.6969,102900.0
2011-08-22 10:50:00,53.6,53.72,53.35,53.37,229600.0,33.6969,33.7724,33.5398,33.5523,229600.0
2011-08-22 10:55:00,53.37,53.44,53.2,53.21,139200.0,33.5523,33.5964,33.4455,33.4518,139200.0
2011-08-22 11:00:00,53.21,53.34,53.18,53.31,169600.0,33.4518,33.5335,33.4329,33.5146,169600.0
2011-08-22 11:05:00,53.3,53.36,53.25,53.36,93800.0,33.5083,33.5461,33.4769,33.5461,93800.0
2011-08-22 11:10:00,53.35,53.36,53.21,53.26,129800.0,33.5398,33.5461,33.4518,33.4832,129800.0
2011-08-22 11:15:00,53.26,53.32,53.15,53.19,57000.0,33.4832,33.5209,33.414,33.4392,57000.0
2011-08-22 11:20:00,53.19,53.22,53.13,53.18,70400.0,33.4392,33.458,33.4015,33.4329,70400.0
2011-08-22 11:25:00,53.19,53.3,53.16,53.3,56700.0,33.4392,33.5083,33.4203,33.5083,56700.0
2011-08-22 11:30:00,53.29,53.34,53.2,53.21,127400.0,33.5021,33.5335,33.4455,33.4518,127400.0
2011-08-22 11:35:00,53.21,53.21,52.99,53.02,98500.0,33.4518,33.4518,33.3135,33.3323,98500.0
2011-08-22 11:40:00,53.03,53.03,52.84,52.85,195200.0,33.3386,33.3386,33.2192,33.2254,195200.0
2011-08-22 11:45:00,52.84,52.89,52.78,52.79,175800.0,33.2192,33.2506,33.1814,33.1877,175800.0
2011-08-22 11:50:00,52.78,52.78,52.51,52.51,255100.0,33.1814,33.1814,33.0117,33.0117,255100.0
2011-08-22 11:55:00,52.5,52.5,52.38,52.46,165900.0,33.0054,33.0054,32.93,32.9803,165900.0
2011-08-22 12:00:00,52.46,52.51,52.4,52.42,382600.0,32.9803,33.0117,32.9425,32.9551,382600.0
2011-08-22 12:05:00,52.42,52.71,52.41,52.69,284200.0,32.9551,33.1374,32.9488,33.1249,284200.0
2011-08-22 12:10:00,52.69,52.91,52.69,52.86,131500.0,33.1249,33.2632,33.1249,33.2317,131500.0
2011-08-22 12:15:00,52.86,52.92,52.76,52.92,125500.0,33.2317,33.2694,33.1689,33.2694,125500.0
2011-08-22 12:20:00,52.92,53.03,52.84,52.85,160300.0,33.2694,33.3386,33.2192,33.2254,160300.0
2011-08-22 12:25:00,52.84,52.99,52.82,52.87,156900.0,33.2192,33.3135,33.2066,33.238,156900.0
2011-08-22 12:30:00,52.87,53.0,52.81,52.82,83100.0,33.238,33.3197,33.2003,33.2066,83100.0
2011-08-22 12:35:00,52.82,52.96,52.79,52.96,76500.0,33.2066,33.2946,33.1877,33.2946,76500.0
2011-08-22 12:40:00,52.97,53.02,52.85,52.95,159500.0,33.3009,33.3323,33.2254,33.2883,159500.0
2011-08-22 12:45:00,52.95,53.21,52.94,53.18,203300.0,33.2883,33.4518,33.282,33.4329,203300.0
2011-08-22 12:50:00,53.19,53.38,53.13,53.38,100400.0,33.4392,33.5586,33.4015,33.5586,100400.0
2011-08-22 12:55:00,53.39,53.45,53.29,53.42,170700.0,33.5649,33.6026,33.5021,33.5838,170700.0
2011-08-22 13:00:00,53.4,53.52,53.31,53.51,68400.0,33.5712,33.6467,33.5146,33.6404,68400.0
2011-08-22 13:05:00,53.51,53.57,53.43,53.54,83800.0,33.6404,33.6781,33.5901,33.6592,83800.0
2011-08-22 13:10:00,53.54,53.55,53.45,53.45,68500.0,33.6592,33.6655,33.6026,33.6026,68500.0
2011-08-22 13:15:00,53.44,53.55,53.41,53.5,97400.0,33.5964,33.6655,33.5775,33.6341,97400.0
2011-08-22 13:20:00,53.51,53.57,53.47,53.48,82500.0,33.6404,33.6781,33.6152,33.6215,82500.0
2011-08-22 13:25:00,53.48,53.54,53.4,53.41,68200.0,33.6215,33.6592,33.5712,33.5775,68200.0
2011-08-22 13:30:00,53.41,53.53,53.31,53.33,92800.0,33.5775,33.6529,33.5146,33.5272,92800.0
2011-08-22 13:35:00,53.33,53.4,53.26,53.38,231500.0,33.5272,33.5712,33.4832,33.5586,231500.0
2011-08-22 13:40:00,53.37,53.43,53.34,53.38,162700.0,33.5523,33.5901,33.5335,33.5586,162700.0
2011-08-22 13:45:00,53.37,53.37,53.29,53.34,61800.0,33.5523,33.5523,33.5021,33.5335,61800.0
2011-08-22 13:50:00,53.34,53.39,53.23,53.27,115200.0,33.5335,33.5649,33.4643,33.4895,115200.0
2011-08-22 13:55:00,53.28,53.49,53.27,53.46,142800.0,33.4958,33.6278,33.4895,33.6089,142800.0
2011-08-22 14:00:00,53.46,53.56,53.34,53.36,239100.0,33.6089,33.6718,33.5335,33.5461,239100.0
2011-08-22 14:05:00,53.36,53.54,53.35,53.38,74700.0,33.5461,33.6592,33.5398,33.5586,74700.0
2011-08-22 14:10:00,53.39,53.46,53.38,53.43,50500.0,33.5649,33.6089,33.5586,33.5901,50500.0
2011-08-22 14:15:00,53.43,53.57,53.33,53.38,130900.0,33.5901,33.6781,33.5272,33.5586,130900.0
2011-08-22 14:20:00,53.4,53.52,53.38,53.44,72300.0,33.5712,33.6467,33.5586,33.5964,72300.0
2011-08-22 14:25:00,53.45,53.5,53.35,53.43,108000.0,33.6026,33.6341,33.5398,33.5901,108000.0
2011-08-22 14:30:00,53.43,53.44,53.32,53.34,120800.0,33.5901,33.5964,33.5209,33.5335,120800.0
2011-08-22 14:35:00,53.35,53.4,53.28,53.29,142600.0,33.5398,33.5712,33.4958,33.5021,142600.0
2011-08-22 14:40:00,53.3,53.4,53.24,53.28,282200.0,33.5083,33.5712,33.4706,33.4958,282200.0
2011-08-22 14:45:00,53.27,53.33,53.24,53.27,125100.0,33.4895,33.5272,33.4706,33.4895,125100.0
2011-08-22 14:50:00,53.27,53.32,53.15,53.18,134900.0,33.4895,33.5209,33.414,33.4329,134900.0
2011-08-22 14:55:00,53.18,53.22,53.06,53.08,102800.0,33.4329,33.458,33.3575,33.37,102800.0
2011-08-22 15:00:00,53.08,53.09,52.99,53.03,142400.0,33.37,33.3763,33.3135,33.3386,142400.0
2011-08-22 15:05:00,53.03,53.15,53.01,53.06,180100.0,33.3386,33.414,33.326,33.3575,180100.0
2011-08-22 15:10:00,53.06,53.23,53.03,53.17,156400.0,33.3575,33.4643,33.3386,33.4266,156400.0
2011-08-22 15:15:00,53.17,53.23,53.15,53.18,168300.0,33.4266,33.4643,33.414,33.4329,168300.0
2011-08-22 15:20:00,53.18,53.23,53.14,53.2,340000.0,33.4329,33.4643,33.4078,33.4455,340000.0
2011-08-22 15:25:00,53.19,53.23,53.13,53.18,248700.0,33.4392,33.4643,33.4015,33.4329,248700.0
2011-08-22 15:30:00,53.19,53.25,53.16,53.17,125900.0,33.4392,33.4769,33.4203,33.4266,125900.0
2011-08-22 15:35:00,53.17,53.27,53.16,53.18,143200.0,33.4266,33.4895,33.4203,33.4329,143200.0
2011-08-22 15:40:00,53.18,53.26,53.15,53.26,172400.0,33.4329,33.4832,33.414,33.4832,172400.0
2011-08-22 15:45:00,53.27,53.34,53.14,53.16,393400.0,33.4895,33.5335,33.4078,33.4203,393400.0
2011-08-22 15:50:00,53.17,53.19,52.92,53.01,344700.0,33.4266,33.4392,33.2694,33.326,344700.0
2011-08-22 15:55:00,53.02,53.12,52.99,53.09,470200.0,33.3323,33.3952,33.3135,33.3763,470200.0
2011-08-23 09:30:00,53.24,53.38,52.95,53.06,320900.0,33.4706,33.5586,33.2883,33.3575,320900.0
2011-08-23 09:35:00,53.05,53.14,52.86,52.87,201800.0,33.3512,33.4078,33.2317,33.238,201800.0
2011-08-23 09:40:00,52.87,53.15,52.82,53.04,328900.0,33.238,33.414,33.2066,33.3449,328900.0
2011-08-23 09:45:00,53.03,53.28,52.99,53.28,211600.0,33.3386,33.4958,33.3135,33.4958,211600.0
2011-08-23 09:50:00,53.29,53.34,53.16,53.22,163600.0,33.5021,33.5335,33.4203,33.458,163600.0
2011-08-23 09:55:00,53.23,53.42,53.22,53.23,212500.0,33.4643,33.5838,33.458,33.4643,212500.0
2011-08-23 10:00:00,53.22,53.55,53.15,53.44,458000.0,33.458,33.6655,33.414,33.5964,458000.0
2011-08-23 10:05:00,53.45,53.73,53.45,53.67,379900.0,33.6026,33.7787,33.6026,33.741,379900.0
2011-08-23 10:10:00,53.67,53.77,53.59,53.6,285100.0,33.741,33.8038,33.6907,33.6969,285100.0
2011-08-23 10:15:00,53.61,53.65,53.51,53.56,214400.0,33.7032,33.7284,33.6404,33.6718,214400.0
2011-08-23 10:20:00,53.56,53.63,53.5,53.54,216500.0,33.6718,33.7158,33.6341,33.6592,216500.0
2011-08-23 10:25:00,53.55,53.77,53.55,53.74,188700.0,33.6655,33.8038,33.6655,33.785,188700.0
2011-08-23 10:30:00,53.74,53.78,53.69,53.76,191300.0,33.785,33.8101,33.7535,33.7975,191300.0
2011-08-23 10:35:00,53.76,53.88,53.69,53.87,197200.0,33.7975,33.873,33.7535,33.8667,197200.0
2011-08-23 10:40:00,53.88,53.9,53.74,53.78,144300.0,33.873,33.8855,33.785,33.8101,144300.0
2011-08-23 10:45:00,53.78,53.85,53.76,53.81,116600.0,33.8101,33.8541,33.7975,33.829,116600.0
2011-08-23 10:50:00,53.82,53.85,53.66,53.7,187000.0,33.8353,33.8541,33.7347,33.7598,187000.0
2011-08-23 10:55:00,53.71,53.76,53.53,53.56,165100.0,33.7661,33.7975,33.6529,33.6718,165100.0
2011-08-23 11:00:00,53.56,53.63,53.51,53.57,126000.0,33.6718,33.7158,33.6404,33.6781,126000.0
2011-08-23 11:05:00,53.57,53.59,53.49,53.55,190200.0,33.6781,33.6907,33.6278,33.6655,190200.0
2011-08-23 11:10:00,53.54,53.59,53.47,53.56,154700.0,33.6592,33.6907,33.6152,33.6718,154700.0
2011-08-23 11:15:00,53.57,53.6,53.5,53.55,110000.0,33.6781,33.6969,33.6341,33.6655,110000.0
2011-08-23 11:20:00,53.55,53.57,53.37,53.45,127900.0,33.6655,33.6781,33.5523,33.6026,127900.0
2011-08-23 11:25:00,53.45,53.6,53.43,53.56,162600.0,33.6026,33.6969,33.5901,33.6718,162600.0
2011-08-23 11:30:00,53.57,53.63,53.55,53.59,136300.0,33.6781,33.7158,33.6655,33.6907,136300.0
2011-08-23 11:35:00,53.59,53.76,53.54,53.75,100400.0,33.6907,33.7975,33.6592,33.7912,100400.0
2011-08-23 11:40:00,53.75,53.76,53.6,53.71,198400.0,33.7912,33.7975,33.6969,33.7661,198400.0
2011-08-23 11:45:00,53.7,53.82,53.7,53.74,226900.0,33.7598,33.8353,33.7598,33.785,226900.0
2011-08-23 11:50:00,53.74,53.93,53.74,53.89,155700.0,33.785,33.9044,33.785,33.8793,155700.0
2011-08-23 11:55:00,53.88,54.05,53.88,54.0,308200.0,33.873,33.9798,33.873,33.9484,308200.0
2011-08-23 12:00:00,53.99,54.06,53.96,53.97,167300.0,33.9421,33.9861,33.9233,33.9296,167300.0
2011-08-23 12:05:00,53.95,54.02,53.89,54.01,69600.0,33.917,33.961,33.8793,33.9547,69600.0
2011-08-23 12:10:00,54.02,54.06,53.92,53.96,104200.0,33.961,33.9861,33.8981,33.9233,104200.0
2011-08-23 12:15:00,53.96,53.98,53.9,53.91,52200.0,33.9233,33.9358,33.8855,33.8918,52200.0
2011-08-23 12:20:00,53.92,53.99,53.88,53.91,60200.0,33.8981,33.9421,33.873,33.8918,60200.0
2011-08-23 12:25:00,53.91,53.98,53.88,53.96,66800.0,33.8918,33.9358,33.873,33.9233,66800.0
2011-08-23 12:30:00,53.97,54.07,53.95,54.0,125800.0,33.9296,33.9924,33.917,33.9484,125800.0
2011-08-23 12:35:00,54.01,54.11,54.0,54.08,78800.0,33.9547,34.0176,33.9484,33.9987,78800.0
2011-08-23 12:40:00,54.08,54.16,54.05,54.14,304000.0,33.9987,34.049,33.9798,34.0364,304000.0
2011-08-23 12:45:00,54.15,54.2,54.06,54.07,366200.0,34.0427,34.0741,33.9861,33.9924,366200.0
2011-08-23 12:50:00,54.07,54.26,54.07,54.24,182500.0,33.9924,34.1119,33.9924,34.0993,182500.0
2011-08-23 12:55:00,54.25,54.27,54.2,54.24,137400.0,34.1056,34.1182,34.0741,34.0993,137400.0
2011-08-23 13:00:00,54.24,54.32,54.21,54.24,129100.0,34.0993,34.1496,34.0804,34.0993,129100.0
2011-08-23 13:05:00,54.25,54.31,54.2,54.2,91300.0,34.1056,34.1433,34.0741,34.0741,91300.0
2011-08-23 13:10:00,54.19,54.2,54.1,54.15,135700.0,34.0679,34.0741,34.0113,34.0427,135700.0
2011-08-23 13:15:00,54.16,54.23,54.15,54.2,159900.0,34.049,34.093,34.0427,34.0741,159900.0
2011-08-23 13:20:00,54.2,54.26,54.12,54.13,106000.0,34.0741,34.1119,34.0239,34.0301,106000.0
2011-08-23 13:25:00,54.13,54.15,54.09,54.11,64500.0,34.0301,34.0427,34.005,34.0176,64500.0
2011-08-23 13:30:00,54.11,54.16,54.02,54.02,93700.0,34.0176,34.049,33.961,33.961,93700.0
2011-08-23 13:35:00,54.02,54.07,53.98,54.05,141100.0,33.961,33.9924,33.9358,33.9798,141100.0
2011-08-23 13:40:00,54.06,54.06,53.9,53.93,103700.0,33.9861,33.9861,33.8855,33.9044,103700.0
2011-08-23 13:45:00,53.93,54.05,53.93,53.98,138700.0,33.9044,33.9798,33.9044,33.9358,138700.0
2011-08-23 13:50:00,53.98,53.99,53.57,53.71,344000.0,33.9358,33.9421,33.6781,33.7661,344000.0
2011-08-23 13:55:00,53.71,53.86,53.63,53.82,245400.0,33.7661,33.8604,33.7158,33.8353,245400.0
2011-08-23 14:00:00,53.83,53.85,53.73,53.84,287000.0,33.8415,33.8541,33.7787,33.8478,287000.0
2011-08-23 14:05:00,53.84,53.87,53.7,53.74,271400.0,33.8478,33.8667,33.7598,33.785,271400.0
2011-08-23 14:10:00,53.74,53.78,53.5,53.56,248700.0,33.785,33.8101,33.6341,33.6718,248700.0
2011-08-23 14:15:00,53.53,53.7,53.53,53.67,291000.0,33.6529,33.7598,33.6529,33.741,291000.0
2011-08-23 14:20:00,53.67,53.67,53.56,53.63,159800.0,33.741,33.741,33.6718,33.7158,159800.0
2011-08-23 14:25:00,53.64,53.87,53.64,53.84,133700.0,33.7221,33.8667,33.7221,33.8478,133700.0
2011-08-23 14:30:00,53.85,53.94,53.78,53.84,149900.0,33.8541,33.9107,33.8101,33.8478,149900.0
2011-08-23 14:35:00,53.84,53.93,53.81,53.85,182600.0,33.8478,33.9044,33.829,33.8541,182600.0
2011-08-23 14:40:00,53.85,53.86,53.75,53.82,85300.0,33.8541,33.8604,33.7912,33.8353,85300.0
2011-08-23 14:45:00,53.83,53.96,53.81,53.96,57000.0,33.8415,33.9233,33.829,33.9233,57000.0
2011-08-23 14:50:00,53.96,54.0,53.9,53.98,51500.0,33.9233,33.9484,33.8855,33.9358,51500.0
2011-08-23 14:55:00,53.98,53.99,53.91,53.98,54600.0,33.9358,33.9421,33.8918,33.9358,54600.0
2011-08-23 15:00:00,53.98,54.25,53.98,54.21,200400.0,33.9358,34.1056,33.9358,34.0804,200400.0
2011-08-23 15:05:00,54.22,54.32,54.14,54.3,166300.0,34.0867,34.1496,34.0364,34.137,166300.0
2011-08-23 15:10:00,54.3,54.37,54.22,54.27,322000.0,34.137,34.181,34.0867,34.1182,322000.0
2011-08-23 15:15:00,54.27,54.28,54.12,54.12,234700.0,34.1182,34.1244,34.0239,34.0239,234700.0
2011-08-23 15:20:00,54.12,54.22,54.1,54.13,315700.0,34.0239,34.0867,34.0113,34.0301,315700.0
2011-08-23 15:25:00,54.13,54.19,54.04,54.08,198600.0,34.0301,34.0679,33.9736,33.9987,198600.0
2011-08-23 15:30:00,54.07,54.13,53.98,54.04,165100.0,33.9924,34.0301,33.9358,33.9736,165100.0
2011-08-23 15:35:00,54.04,54.14,54.03,54.12,138100.0,33.9736,34.0364,33.9673,34.0239,138100.0
2011-08-23 15:40:00,54.13,54.17,54.02,54.12,201900.0,34.0301,34.0553,33.961,34.0239,201900.0
2011-08-23 15:45:00,54.12,54.25,54.12,54.22,380600.0,34.0239,34.1056,34.0239,34.0867,380600.0
2011-08-23 15:50:00,54.22,54.25,54.09,54.19,446200.0,34.0867,34.1056,34.005,34.0679,446200.0
2011-08-23 15:55:00,54.19,54.45,54.18,54.42,583000.0,34.0679,34.2313,34.0616,34.2125,583000.0
2011-08-24 09:30:00,54.37,54.55,54.23,54.52,159400.0,34.181,34.2942,34.093,34.2753,159400.0
2011-08-24 09:35:00,54.52,54.59,54.32,54.32,224200.0,34.2753,34.3193,34.1496,34.1496,224200.0
2011-08-24 09:40:00,54.31,54.47,54.28,54.42,204400.0,34.1433,34.2439,34.1244,34.2125,204400.0
2011-08-24 09:45:00,54.43,54.75,54.38,54.59,400500.0,34.2187,34.4199,34.1873,34.3193,400500.0
2011-08-24 09:50:00,54.59,54.77,54.51,54.77,240600.0,34.3193,34.4325,34.269,34.4325,240600.0
2011-08-24 09:55:00,54.74,54.85,54.7,54.72,267200.0,34.4136,34.4828,34.3885,34.4011,267200.0
2011-08-24 10:00:00,54.7,55.17,54.67,55.09,353600.0,34.3885,34.684,34.3696,34.6337,353600.0
2011-08-24 10:05:00,55.08,55.11,54.9,54.91,171100.0,34.6274,34.6462,34.5142,34.5205,171100.0
2011-08-24 10:10:00,54.93,54.99,54.8,54.8,145500.0,34.5331,34.5708,34.4514,34.4514,145500.0
2011-08-24 10:15:00,54.8,54.82,54.69,54.73,245500.0,34.4514,34.4639,34.3822,34.4073,245500.0
2011-08-24 10:20:00,54.73,54.75,54.55,54.68,115800.0,34.4073,34.4199,34.2942,34.3759,115800.0
2011-08-24 10:25:00,54.68,54.74,54.61,54.62,114000.0,34.3759,34.4136,34.3319,34.3382,114000.0
2011-08-24 10:30:00,54.63,54.66,54.38,54.46,143600.0,34.3445,34.3633,34.1873,34.2376,143600.0
2011-08-24 10:35:00,54.44,54.69,54.43,54.65,118700.0,34.225,34.3822,34.2187,34.3571,118700.0
2011-08-24 10:40:00,54.64,54.69,54.57,54.62,110100.0,34.3508,34.3822,34.3068,34.3382,110100.0
2011-08-24 10:45:00,54.61,54.62,54.31,54.33,120600.0,34.3319,34.3382,34.1433,34.1559,120600.0
2011-08-24 10:50:00,54.33,54.47,54.3,54.34,170400.0,34.1559,34.2439,34.137,34.1622,170400.0
2011-08-24 10:55:00,54.34,54.34,54.22,54.23,205200.0,34.1622,34.1622,34.0867,34.093,205200.0
2011-08-24 11:00:00,54.22,54.24,54.08,54.16,119300.0,34.0867,34.0993,33.9987,34.049,119300.0
2011-08-24 11:05:00,54.16,54.37,54.14,54.36,228500.0,34.049,34.181,34.0364,34.1747,228500.0
2011-08-24 11:10:00,54.36,54.45,54.34,54.43,165000.0,34.1747,34.2313,34.1622,34.2187,165000.0
2011-08-24 11:15:00,54.43,54.43,54.28,54.32,130700.0,34.2187,34.2187,34.1244,34.1496,130700.0
2011-08-24 11:20:00,54.31,54.39,54.27,54.33,118100.0,34.1433,34.1936,34.1182,34.1559,118100.0
2011-08-24 11:25:00,54.33,54.44,54.3,54.36,124000.0,34.1559,34.225,34.137,34.1747,124000.0
2011-08-24 11:30:00,54.36,54.36,54.22,54.22,217400.0,34.1747,34.1747,34.0867,34.0867,217400.0
2011-08-24 11:35:00,54.22,54.35,54.22,54.32,216000.0,34.0867,34.1684,34.0867,34.1496,216000.0
2011-08-24 11:40:00,54.31,54.32,54.2,54.23,132200.0,34.1433,34.1496,34.0741,34.093,132200.0
2011-08-24 11:45:00,54.22,54.22,54.08,54.19,144700.0,34.0867,34.0867,33.9987,34.0679,144700.0
2011-08-24 11:50:00,54.18,54.25,54.13,54.22,149200.0,34.0616,34.1056,34.0301,34.0867,149200.0
2011-08-24 11:55:00,54.22,54.25,54.08,54.09,139700.0,34.0867,34.1056,33.9987,34.005,139700.0
2011-08-24 12:00:00,54.09,54.09,53.96,53.98,154500.0,34.005,34.005,33.9233,33.9358,154500.0
2011-08-24 12:05:00,53.99,54.05,53.9,53.93,114100.0,33.9421,33.9798,33.8855,33.9044,114100.0
2011-08-24 12:10:00,53.93,53.97,53.77,53.83,184800.0,33.9044,33.9296,33.8038,33.8415,184800.0
2011-08-24 12:15:00,53.83,53.88,53.82,53.84,115600.0,33.8415,33.873,33.8353,33.8478,115600.0
2011-08-24 12:20:00,53.83,53.95,53.83,53.91,106300.0,33.8415,33.917,33.8415,33.8918,106300.0
2011-08-24 12:25:00,53.9,53.91,53.83,53.86,64700.0,33.8855,33.8918,33.8415,33.8604,64700.0
2011-08-24 12:30:00,53.87,53.92,53.84,53.91,85500.0,33.8667,33.8981,33.8478,33.8918,85500.0
2011-08-24 12:35:00,53.91,54.01,53.89,53.91,93200.0,33.8918,33.9547,33.8793,33.8918,93200.0
2011-08-24 12:40:00,53.93,54.0,53.89,53.96,76400.0,33.9044,33.9484,33.8793,33.9233,76400.0
2011-08-24 12:45:00,53.95,53.96,53.86,53.92,78100.0,33.917,33.9233,33.8604,33.8981,78100.0
2011-08-24 12:50:00,53.93,54.05,53.92,54.0,84700.0,33.9044,33.9798,33.8981,33.9484,84700.0
2011-08-24 12:55:00,54.0,54.18,53.99,54.15,107900.0,33.9484,34.0616,33.9421,34.0427,107900.0
2011-08-24 13:00:00,54.15,54.23,54.03,54.16,214200.0,34.0427,34.093,33.9673,34.049,214200.0
2011-08-24 13:05:00,54.15,54.21,54.09,54.09,53700.0,34.0427,34.0804,34.005,34.005,53700.0
2011-08-24 13:10:00,54.08,54.22,54.08,54.22,66500.0,33.9987,34.0867,33.9987,34.0867,66500.0
2011-08-24 13:15:00,54.22,54.32,54.21,54.3,68500.0,34.0867,34.1496,34.0804,34.137,68500.0
2011-08-24 13:20:00,54.29,54.48,54.29,54.41,54300.0,34.1307,34.2502,34.1307,34.2062,54300.0
2011-08-24 13:25:00,54.4,54.45,54.33,54.35,68500.0,34.1999,34.2313,34.1559,34.1684,68500.0
2011-08-24 13:30:00,54.36,54.39,54.21,54.26,125700.0,34.1747,34.1936,34.0804,34.1119,125700.0
2011-08-24 13:35:00,54.27,54.41,54.27,54.29,87600.0,34.1182,34.2062,34.1182,34.1307,87600.0
2011-08-24 13:40:00,54.29,54.29,54.2,54.25,128700.0,34.1307,34.1307,34.0741,34.1056,128700.0
2011-08-24 13:45:00,54.25,54.3,54.14,54.3,56600.0,34.1056,34.137,34.0364,34.137,56600.0
2011-08-24 13:50:00,54.28,54.29,54.18,54.25,51600.0,34.1244,34.1307,34.0616,34.1056,51600.0
2011-08-24 13:55:00,54.25,54.39,54.21,54.38,61300.0,34.1056,34.1936,34.0804,34.1873,61300.0
2011-08-24 14:00:00,54.39,54.39,54.24,54.28,56400.0,34.1936,34.1936,34.0993,34.1244,56400.0
2011-08-24 14:05:00,54.27,54.39,54.23,54.36,75100.0,34.1182,34.1936,34.093,34.1747,75100.0
2011-08-24 14:10:00,54.36,54.46,54.36,54.44,129800.0,34.1747,34.2376,34.1747,34.225,129800.0
2011-08-24 14:15:00,54.44,54.45,54.3,54.34,74800.0,34.225,34.2313,34.137,34.1622,74800.0
2011-08-24 14:20:00,54.34,54.35,54.21,54.29,114400.0,34.1622,34.1684,34.0804,34.1307,114400.0
2011-08-24 14:25:00,54.29,54.36,54.19,54.27,85600.0,34.1307,34.1747,34.0679,34.1182,85600.0
2011-08-24 14:30:00,54.27,54.34,54.23,54.31,96800.0,34.1182,34.1622,34.093,34.1433,96800.0
2011-08-24 14:35:00,54.31,54.35,54.25,54.35,59700.0,34.1433,34.1684,34.1056,34.1684,59700.0
2011-08-24 14:40:00,54.34,54.44,54.29,54.44,74600.0,34.1622,34.225,34.1307,34.225,74600.0
2011-08-24 14:45:00,54.45,54.52,54.45,54.48,50200.0,34.2313,34.2753,34.2313,34.2502,50200.0
2011-08-24 14:50:00,54.48,54.56,54.44,54.55,104300.0,34.2502,34.3005,34.225,34.2942,104300.0
2011-08-24 14:55:00,54.56,54.69,54.54,54.68,193500.0,34.3005,34.3822,34.2879,34.3759,193500.0
2011-08-24 15:00:00,54.68,54.7,54.59,54.68,132000.0,34.3759,34.3885,34.3193,34.3759,132000.0
2011-08-24 15:05:00,54.7,54.7,54.62,54.66,106600.0,34.3885,34.3885,34.3382,34.3633,106600.0
2011-08-24 15:10:00,54.66,54.79,54.63,54.79,78500.0,34.3633,34.4451,34.3445,34.4451,78500.0
2011-08-24 15:15:00,54.78,54.94,54.77,54.93,150900.0,34.4388,34.5394,34.4325,34.5331,150900.0
2011-08-24 15:20:00,54.93,54.95,54.84,54.92,90200.0,34.5331,34.5457,34.4765,34.5268,90200.0
2011-08-24 15:25:00,54.91,54.92,54.8,54.82,117000.0,34.5205,34.5268,34.4514,34.4639,117000.0
2011-08-24 15:30:00,54.84,55.02,54.82,55.0,184900.0,34.4765,34.5897,34.4639,34.5771,184900.0
2011-08-24 15:35:00,54.99,55.05,54.89,54.95,222100.0,34.5708,34.6085,34.5079,34.5457,222100.0
2011-08-24 15:40:00,54.95,55.04,54.91,55.01,254200.0,34.5457,34.6022,34.5205,34.5834,254200.0
2011-08-24 15:45:00,55.01,55.06,54.95,55.0,266400.0,34.5834,34.6148,34.5457,34.5771,266400.0
2011-08-24 15:50:00,55.0,55.08,54.94,55.05,376300.0,34.5771,34.6274,34.5394,34.6085,376300.0
2011-08-24 15:55:00,55.04,55.07,54.98,55.02,430500.0,34.6022,34.6211,34.5645,34.5897,430500.0
2011-08-25 09:30:00,55.34,55.87,55.3,55.75,450800.0,34.7908,35.124,34.7657,35.0486,450800.0
2011-08-25 09:35:00,55.73,55.79,55.12,55.14,331100.0,35.036,35.0737,34.6525,34.6651,331100.0
2011-08-25 09:40:00,55.13,55.21,54.92,55.04,191400.0,34.6588,34.7091,34.5268,34.6022,191400.0
2011-08-25 09:45:00,55.04,55.23,54.92,55.01,262400.0,34.6022,34.7217,34.5268,34.5834,262400.0
2011-08-25 09:50:00,55.01,55.1,54.77,54.89,230000.0,34.5834,34.64,34.4325,34.5079,230000.0
2011-08-25 09:55:00,54.88,55.01,54.81,55.0,168400.0,34.5016,34.5834,34.4576,34.5771,168400.0
2011-08-25 10:00:00,55.0,55.0,54.62,54.74,245600.0,34.5771,34.5771,34.3382,34.4136,245600.0
2011-08-25 10:05:00,54.72,54.86,54.59,54.86,192100.0,34.4011,34.4891,34.3193,34.4891,192100.0
2011-08-25 10:10:00,54.86,54.87,54.67,54.8,175500.0,34.4891,34.4954,34.3696,34.4514,175500.0
2011-08-25 10:15:00,54.8,54.84,54.53,54.54,204400.0,34.4514,34.4765,34.2816,34.2879,204400.0
2011-08-25 10:20:00,54.53,54.55,54.16,54.33,444200.0,34.2816,34.2942,34.049,34.1559,444200.0
2011-08-25 10:25:00,54.31,54.33,54.13,54.2,223200.0,34.1433,34.1559,34.0301,34.0741,223200.0
2011-08-25 10:30:00,54.19,54.33,54.11,54.27,225600.0,34.0679,34.1559,34.0176,34.1182,225600.0
2011-08-25 10:35:00,54.25,54.27,53.89,53.96,176900.0,34.1056,34.1182,33.8793,33.9233,176900.0
2011-08-25 10:40:00,53.97,54.03,53.85,53.86,158200.0,33.9296,33.9673,33.8541,33.8604,158200.0
2011-08-25 10:45:00,53.87,53.91,53.75,53.84,255400.0,33.8667,33.8918,33.7912,33.8478,255400.0
2011-08-25 10:50:00,53.83,54.06,53.77,54.01,241000.0,33.8415,33.9861,33.8038,33.9547,241000.0
2011-08-25 10:55:00,53.99,54.28,53.95,54.24,184500.0,33.9421,34.1244,33.917,34.0993,184500.0
2011-08-25 11:00:00,54.24,54.37,54.18,54.23,179100.0,34.0993,34.181,34.0616,34.093,179100.0
2011-08-25 11:05:00,54.23,54.23,54.07,54.09,190600.0,34.093,34.093,33.9924,34.005,190600.0
2011-08-25 11:10:00,54.09,54.27,54.05,54.2,146500.0,34.005,34.1182,33.9798,34.0741,146500.0
2011-08-25 11:15:00,54.2,54.38,54.2,54.27,107000.0,34.0741,34.1873,34.0741,34.1182,107000.0
2011-08-25 11:20:00,54.28,54.39,54.28,54.35,89100.0,34.1244,34.1936,34.1244,34.1684,89100.0
2011-08-25 11:25:00,54.35,54.36,54.21,54.28,85400.0,34.1684,34.1747,34.0804,34.1244,85400.0
2011-08-25 11:30:00,54.27,54.36,54.26,54.33,97400.0,34.1182,34.1747,34.1119,34.1559,97400.0
2011-08-25 11:35:00,54.32,54.34,54.08,54.11,148400.0,34.1496,34.1622,33.9987,34.0176,148400.0
2011-08-25 11:40:00,54.12,54.16,54.02,54.05,90900.0,34.0239,34.049,33.961,33.9798,90900.0
2011-08-25 11:45:00,54.04,54.11,53.99,54.11,63300.0,33.9736,34.0176,33.9421,34.0176,63300.0
2011-08-25 11:50:00,54.1,54.16,54.1,54.13,58800.0,34.0113,34.049,34.0113,34.0301,58800.0
2011-08-25 11:55:00,54.14,54.22,54.14,54.18,51800.0,34.0364,34.0867,34.0364,34.0616,51800.0
2011-08-25 12:00:00,54.17,54.21,54.15,54.15,38000.0,34.0553,34.0804,34.0427,34.0427,38000.0
2011-08-25 12:05:00,54.13,54.14,54.03,54.04,59600.0,34.0301,34.0364,33.9673,33.9736,59600.0
2011-08-25 12:10:00,54.04,54.11,54.03,54.09,63000.0,33.9736,34.0176,33.9673,34.005,63000.0
2011-08-25 12:15:00,54.09,54.1,53.96,53.98,52500.0,34.005,34.0113,33.9233,33.9358,52500.0
2011-08-25 12:20:00,53.97,53.98,53.86,53.91,75100.0,33.9296,33.9358,33.8604,33.8918,75100.0
2011-08-25 12:25:00,53.92,53.95,53.88,53.95,47500.0,33.8981,33.917,33.873,33.917,47500.0
2011-08-25 12:30:00,53.95,53.95,53.77,53.77,74600.0,33.917,33.917,33.8038,33.8038,74600.0
2011-08-25 12:35:00,53.78,53.78,53.67,53.7,59800.0,33.8101,33.8101,33.741,33.7598,59800.0
2011-08-25 12:40:00,53.71,53.74,53.65,53.66,66600.0,33.7661,33.785,33.7284,33.7347,66600.0
2011-08-25 12:45:00,53.66,53.66,53.48,53.5,147100.0,33.7347,33.7347,33.6215,33.6341,147100.0
2011-08-25 12:50:00,53.51,53.52,53.36,53.49,148300.0,33.6404,33.6467,33.5461,33.6278,148300.0
2011-08-25 12:55:00,53.5,53.7,53.48,53.7,161800.0,33.6341,33.7598,33.6215,33.7598,161800.0
2011-08-25 13:00:00,53.7,53.79,53.69,53.76,104500.0,33.7598,33.8164,33.7535,33.7975,104500.0
2011-08-25 13:05:00,53.76,53.86,53.66,53.67,91100.0,33.7975,33.8604,33.7347,33.741,91100.0
2011-08-25 13:10:00,53.67,53.74,53.65,53.7,50400.0,33.741,33.785,33.7284,33.7598,50400.0
2011-08-25 13:15:00,53.69,53.82,53.66,53.79,74500.0,33.7535,33.8353,33.7347,33.8164,74500.0
2011-08-25 13:20:00,53.8,54.01,53.8,53.96,100600.0,33.8227,33.9547,33.8227,33.9233,100600.0
2011-08-25 13:25:00,53.97,54.18,53.92,54.16,75100.0,33.9296,34.0616,33.8981,34.049,75100.0
2011-08-25 13:30:00,54.17,54.21,54.1,54.13,193300.0,34.0553,34.0804,34.0113,34.0301,193300.0
2011-08-25 13:35:00,54.14,54.28,54.08,54.28,72700.0,34.0364,34.1244,33.9987,34.1244,72700.0
2011-08-25 13:40:00,54.28,54.3,54.21,54.23,90700.0,34.1244,34.137,34.0804,34.093,90700.0
2011-08-25 13:45:00,54.23,54.27,54.07,54.11,85300.0,34.093,34.1182,33.9924,34.0176,85300.0
2011-08-25 13:50:00,54.13,54.2,54.1,54.16,89700.0,34.0301,34.0741,34.0113,34.049,89700.0
2011-08-25 13:55:00,54.14,54.27,54.11,54.25,111500.0,34.0364,34.1182,34.0176,34.1056,111500.0
2011-08-25 14:00:00,54.25,54.3,54.18,54.3,66600.0,34.1056,34.137,34.0616,34.137,66600.0
2011-08-25 14:05:00,54.29,54.31,54.15,54.19,84800.0,34.1307,34.1433,34.0427,34.0679,84800.0
2011-08-25 14:10:00,54.19,54.26,54.18,54.24,71400.0,34.0679,34.1119,34.0616,34.0993,71400.0
2011-08-25 14:15:00,54.23,54.41,54.21,54.38,119900.0,34.093,34.2062,34.0804,34.1873,119900.0
2011-08-25 14:20:00,54.4,54.41,54.26,54.33,70700.0,34.1999,34.2062,34.1119,34.1559,70700.0
2011-08-25 14:25:00,54.31,54.34,54.19,54.32,99000.0,34.1433,34.1622,34.0679,34.1496,99000.0
2011-08-25 14:30:00,54.33,54.36,54.27,54.34,43100.0,34.1559,34.1747,34.1182,34.1622,43100.0
2011-08-25 14:35:00,54.33,54.41,54.3,54.35,144700.0,34.1559,34.2062,34.137,34.1684,144700.0
2011-08-25 14:40:00,54.36,54.36,54.26,54.27,41200.0,34.1747,34.1747,34.1119,34.1182,41200.0
2011-08-25 14:45:00,54.29,54.35,54.18,54.18,53400.0,34.1307,34.1684,34.0616,34.0616,53400.0
2011-08-25 14:50:00,54.19,54.23,54.09,54.11,80700.0,34.0679,34.093,34.005,34.0176,80700.0
2011-08-25 14:55:00,54.1,54.1,53.87,53.88,85900.0,34.0113,34.0113,33.8667,33.873,85900.0
2011-08-25 15:00:00,53.86,53.91,53.75,53.84,102800.0,33.8604,33.8918,33.7912,33.8478,102800.0
2011-08-25 15:05:00,53.83,53.95,53.82,53.92,170600.0,33.8415,33.917,33.8353,33.8981,170600.0
2011-08-25 15:10:00,53.92,54.02,53.84,53.99,143700.0,33.8981,33.961,33.8478,33.9421,143700.0
2011-08-25 15:15:00,53.99,54.25,53.96,54.25,260600.0,33.9421,34.1056,33.9233,34.1056,260600.0
2011-08-25 15:20:00,54.25,54.38,54.25,54.29,130500.0,34.1056,34.1873,34.1056,34.1307,130500.0
2011-08-25 15:25:00,54.29,54.29,54.11,54.11,309500.0,34.1307,34.1307,34.0176,34.0176,309500.0
2011-08-25 15:30:00,54.11,54.17,53.98,53.98,437600.0,34.0176,34.0553,33.9358,33.9358,437600.0
2011-08-25 15:35:00,53.98,54.03,53.92,54.01,225300.0,33.9358,33.9673,33.8981,33.9547,225300.0
2011-08-25 15:40:00,54.0,54.01,53.83,53.85,329600.0,33.9484,33.9547,33.8415,33.8541,329600.0
2011-08-25 15:45:00,53.84,54.02,53.78,53.96,355900.0,33.8478,33.961,33.8101,33.9233,355900.0
2011-08-25 15:50:00,53.96,53.99,53.82,53.92,647000.0,33.9233,33.9421,33.8353,33.8981,647000.0
2011-08-25 15:55:00,53.92,54.0,53.83,53.84,606200.0,33.8981,33.9484,33.8415,33.8478,606200.0
2011-08-26 09:30:00,53.53,53.53,53.32,53.42,149600.0,33.6529,33.6529,33.5209,33.5838,149600.0
2011-08-26 09:35:00,53.42,53.59,53.3,53.3,320800.0,33.5838,33.6907,33.5083,33.5083,320800.0
2011-08-26 09:40:00,53.3,53.44,53.18,53.28,284100.0,33.5083,33.5964,33.4329,33.4958,284100.0
2011-08-26 09:45:00,53.27,53.27,53.04,53.25,267100.0,33.4895,33.4895,33.3449,33.4769,267100.0
2011-08-26 09:50:00,53.25,53.26,52.97,53.01,312000.0,33.4769,33.4832,33.3009,33.326,312000.0
2011-08-26 09:55:00,53.04,53.25,53.04,53.22,287600.0,33.3449,33.4769,33.3449,33.458,287600.0
2011-08-26 10:00:00,53.22,53.24,52.79,52.88,423800.0,33.458,33.4706,33.1877,33.2443,423800.0
2011-08-26 10:05:00,52.86,52.86,52.5,52.81,373600.0,33.2317,33.2317,33.0054,33.2003,373600.0
2011-08-26 10:10:00,52.79,52.95,52.7,52.89,307400.0,33.1877,33.2883,33.1311,33.2506,307400.0
2011-08-26 10:15:00,52.9,53.13,52.88,53.06,480700.0,33.2569,33.4015,33.2443,33.3575,480700.0
2011-08-26 10:20:00,53.06,53.45,53.04,53.31,349200.0,33.3575,33.6026,33.3449,33.5146,349200.0
2011-08-26 10:25:00,53.3,53.66,53.3,53.53,261400.0,33.5083,33.7347,33.5083,33.6529,261400.0
2011-08-26 10:30:00,53.53,53.58,53.25,53.27,227500.0,33.6529,33.6844,33.4769,33.4895,227500.0
2011-08-26 10:35:00,53.29,53.57,53.29,53.48,283300.0,33.5021,33.6781,33.5021,33.6215,283300.0
2011-08-26 10:40:00,53.45,53.68,53.38,53.68,154100.0,33.6026,33.7472,33.5586,33.7472,154100.0
2011-08-26 10:45:00,53.68,54.08,53.66,53.9,256300.0,33.7472,33.9987,33.7347,33.8855,256300.0
2011-08-26 10:50:00,53.89,53.92,53.76,53.76,330600.0,33.8793,33.8981,33.7975,33.7975,330600.0
2011-08-26 10:55:00,53.75,53.82,53.61,53.69,178100.0,33.7912,33.8353,33.7032,33.7535,178100.0
2011-08-26 11:00:00,53.69,53.94,53.61,53.93,209200.0,33.7535,33.9107,33.7032,33.9044,209200.0
2011-08-26 11:05:00,53.94,54.08,53.91,53.96,93200.0,33.9107,33.9987,33.8918,33.9233,93200.0
2011-08-26 11:10:00,53.97,54.21,53.94,54.14,127800.0,33.9296,34.0804,33.9107,34.0364,127800.0
2011-08-26 11:15:00,54.15,54.3,54.01,54.05,138200.0,34.0427,34.137,33.9547,33.9798,138200.0
2011-08-26 11:20:00,54.05,54.16,54.04,54.06,64200.0,33.9798,34.049,33.9736,33.9861,64200.0
2011-08-26 11:25:00,54.07,54.12,53.95,53.98,73600.0,33.9924,34.0239,33.917,33.9358,73600.0
2011-08-26 11:30:00,53.98,54.14,53.98,54.13,94700.0,33.9358,34.0364,33.9358,34.0301,94700.0
2011-08-26 11:35:00,54.13,54.21,54.05,54.05,78700.0,34.0301,34.0804,33.9798,33.9798,78700.0
2011-08-26 11:40:00,54.04,54.08,53.96,54.03,77000.0,33.9736,33.9987,33.9233,33.9673,77000.0
2011-08-26 11:45:00,54.05,54.16,53.99,54.06,97500.0,33.9798,34.049,33.9421,33.9861,97500.0
2011-08-26 11:50:00,54.05,54.17,53.99,54.17,79100.0,33.9798,34.0553,33.9421,34.0553,79100.0
2011-08-26 11:55:00,54.16,54.27,54.15,54.16,62500.0,34.049,34.1182,34.0427,34.049,62500.0
2011-08-26 12:00:00,54.17,54.4,54.17,54.34,131500.0,34.0553,34.1999,34.0553,34.1622,131500.0
2011-08-26 12:05:00,54.35,54.44,54.3,54.42,168900.0,34.1684,34.225,34.137,34.2125,168900.0
2011-08-26 12:10:00,54.42,54.51,54.33,54.35,113100.0,34.2125,34.269,34.1559,34.1684,113100.0
2011-08-26 12:15:00,54.35,54.4,54.32,54.36,101800.0,34.1684,34.1999,34.1496,34.1747,101800.0
2011-08-26 12:20:00,54.36,54.46,54.32,54.35,103400.0,34.1747,34.2376,34.1496,34.1684,103400.0
2011-08-26 12:25:00,54.35,54.48,54.32,54.48,88000.0,34.1684,34.2502,34.1496,34.2502,88000.0
2011-08-26 12:30:00,54.48,54.5,54.35,54.37,57000.0,34.2502,34.2628,34.1684,34.181,57000.0
2011-08-26 12:35:00,54.37,54.41,54.28,54.38,48800.0,34.181,34.2062,34.1244,34.1873,48800.0
2011-08-26 12:40:00,54.4,54.51,54.38,54.38,61400.0,34.1999,34.269,34.1873,34.1873,61400.0
2011-08-26 12:45:00,54.38,54.38,54.26,54.27,97900.0,34.1873,34.1873,34.1119,34.1182,97900.0
2011-08-26 12:50:00,54.27,54.38,54.24,54.32,100700.0,34.1182,34.1873,34.0993,34.1496,100700.0
2011-08-26 12:55:00,54.32,54.42,54.32,54.41,44900.0,34.1496,34.2125,34.1496,34.2062,44900.0
2011-08-26 13:00:00,54.4,54.45,54.33,54.43,38700.0,34.1999,34.2313,34.1559,34.2187,38700.0
2011-08-26 13:05:00,54.42,54.57,54.41,54.48,82200.0,34.2125,34.3068,34.2062,34.2502,82200.0
2011-08-26 13:10:00,54.48,54.6,54.46,54.56,47000.0,34.2502,34.3256,34.2376,34.3005,47000.0
2011-08-26 13:15:00,54.55,54.62,54.52,54.54,68700.0,34.2942,34.3382,34.2753,34.2879,68700.0
2011-08-26 13:20:00,54.54,54.58,54.5,54.58,39100.0,34.2879,34.313,34.2628,34.313,39100.0
2011-08-26 13:25:00,54.58,54.69,54.57,54.67,62300.0,34.313,34.3822,34.3068,34.3696,62300.0
2011-08-26 13:30:00,54.68,54.7,54.61,54.62,38700.0,34.3759,34.3885,34.3319,34.3382,38700.0
2011-08-26 13:35:00,54.62,54.69,54.6,54.62,25100.0,34.3382,34.3822,34.3256,34.3382,25100.0
2011-08-26 13:40:00,54.61,54.72,54.59,54.65,92000.0,34.3319,34.4011,34.3193,34.3571,92000.0
2011-08-26 13:45:00,54.66,54.71,54.62,54.68,62400.0,34.3633,34.3948,34.3382,34.3759,62400.0
2011-08-26 13:50:00,54.68,54.72,54.61,54.72,65700.0,34.3759,34.4011,34.3319,34.4011,65700.0
2011-08-26 13:55:00,54.73,54.79,54.64,54.7,94300.0,34.4073,34.4451,34.3508,34.3885,94300.0
2011-08-26 14:00:00,54.71,54.79,54.67,54.68,172700.0,34.3948,34.4451,34.3696,34.3759,172700.0
2011-08-26 14:05:00,54.68,54.68,54.57,54.64,142400.0,34.3759,34.3759,34.3068,34.3508,142400.0
2011-08-26 14:10:00,54.63,54.64,54.51,54.53,130400.0,34.3445,34.3508,34.269,34.2816,130400.0
2011-08-26 14:15:00,54.53,54.59,54.48,54.57,182000.0,34.2816,34.3193,34.2502,34.3068,182000.0
2011-08-26 14:20:00,54.56,54.58,54.5,54.5,137800.0,34.3005,34.313,34.2628,34.2628,137800.0
2011-08-26 14:25:00,54.5,54.52,54.35,54.35,187500.0,34.2628,34.2753,34.1684,34.1684,187500.0
2011-08-26 14:30:00,54.36,54.42,54.32,54.42,119000.0,34.1747,34.2125,34.1496,34.2125,119000.0
2011-08-26 14:35:00,54.41,54.41,54.23,54.31,216400.0,34.2062,34.2062,34.093,34.1433,216400.0
2011-08-26 14:40:00,54.32,54.45,54.3,54.44,115100.0,34.1496,34.2313,34.137,34.225,115100.0
2011-08-26 14:45:00,54.43,54.54,54.43,54.5,58100.0,34.2187,34.2879,34.2187,34.2628,58100.0
2011-08-26 14:50:00,54.5,54.62,54.49,54.54,65200.0,34.2628,34.3382,34.2565,34.2879,65200.0
2011-08-26 14:55:00,54.54,54.61,54.52,54.6,58200.0,34.2879,34.3319,34.2753,34.3256,58200.0
2011-08-26 15:00:00,54.6,54.63,54.5,54.52,137900.0,34.3256,34.3445,34.2628,34.2753,137900.0
2011-08-26 15:05:00,54.52,54.52,54.37,54.39,93900.0,34.2753,34.2753,34.181,34.1936,93900.0
2011-08-26 15:10:00,54.39,54.43,54.34,54.4,101700.0,34.1936,34.2187,34.1622,34.1999,101700.0
2011-08-26 15:15:00,54.38,54.39,54.23,54.29,90900.0,34.1873,34.1936,34.093,34.1307,90900.0
2011-08-26 15:20:00,54.28,54.34,54.26,54.27,100600.0,34.1244,34.1622,34.1119,34.1182,100600.0
2011-08-26 15:25:00,54.26,54.37,54.23,54.34,149900.0,34.1119,34.181,34.093,34.1622,149900.0
2011-08-26 15:30:00,54.36,54.43,54.28,54.42,113800.0,34.1747,34.2187,34.1244,34.2125,113800.0
2011-08-26 15:35:00,54.42,54.49,54.35,54.47,251000.0,34.2125,34.2565,34.1684,34.2439,251000.0
2011-08-26 15:40:00,54.46,54.55,54.46,54.55,199500.0,34.2376,34.2942,34.2376,34.2942,199500.0
2011-08-26 15:45:00,54.55,54.6,54.49,54.52,386400.0,34.2942,34.3256,34.2565,34.2753,386400.0
2011-08-26 15:50:00,54.53,54.57,54.49,54.57,424300.0,34.2816,34.3068,34.2565,34.3068,424300.0
2011-08-26 15:55:00,54.58,54.68,54.56,54.64,492900.0,34.313,34.3759,34.3005,34.3508,492900.0
2011-08-29 09:30:00,55.42,55.54,55.33,55.45,72800.0,34.8411,34.9166,34.7846,34.86,72800.0
2011-08-29 09:35:00,55.44,55.54,55.35,55.41,92300.0,34.8537,34.9166,34.7971,34.8348,92300.0
2011-08-29 09:40:00,55.41,55.57,55.3,55.5,203300.0,34.8348,34.9354,34.7657,34.8914,203300.0
2011-08-29 09:45:00,55.51,55.55,55.38,55.51,213500.0,34.8977,34.9229,34.816,34.8977,213500.0
2011-08-29 09:50:00,55.5,55.51,55.35,55.38,98300.0,34.8914,34.8977,34.7971,34.816,98300.0
2011-08-29 09:55:00,55.38,55.5,55.32,55.46,89500.0,34.816,34.8914,34.7783,34.8663,89500.0
2011-08-29 10:00:00,55.44,55.5,55.27,55.32,156500.0,34.8537,34.8914,34.7468,34.7783,156500.0
2011-08-29 10:05:00,55.33,55.42,55.28,55.39,164500.0,34.7846,34.8411,34.7531,34.8223,164500.0
2011-08-29 10:10:00,55.39,55.52,55.35,55.52,166000.0,34.8223,34.904,34.7971,34.904,166000.0
2011-08-29 10:15:00,55.52,55.53,55.43,55.48,90200.0,34.904,34.9103,34.8474,34.8789,90200.0
2011-08-29 10:20:00,55.47,55.55,55.45,55.52,82900.0,34.8726,34.9229,34.86,34.904,82900.0
2011-08-29 10:25:00,55.53,55.56,55.44,55.46,77600.0,34.9103,34.9291,34.8537,34.8663,77600.0
2011-08-29 10:30:00,55.47,55.49,55.41,55.48,151300.0,34.8726,34.8851,34.8348,34.8789,151300.0
2011-08-29 10:35:00,55.48,55.54,55.42,55.54,73900.0,34.8789,34.9166,34.8411,34.9166,73900.0
2011-08-29 10:40:00,55.53,55.56,55.5,55.52,93400.0,34.9103,34.9291,34.8914,34.904,93400.0
2011-08-29 10:45:00,55.53,55.6,55.5,55.53,108300.0,34.9103,34.9543,34.8914,34.9103,108300.0
2011-08-29 10:50:00,55.53,55.62,55.51,55.61,74500.0,34.9103,34.9669,34.8977,34.9606,74500.0
2011-08-29 10:55:00,55.61,55.63,55.55,55.6,78200.0,34.9606,34.9732,34.9229,34.9543,78200.0
2011-08-29 11:00:00,55.59,55.63,55.51,55.55,86400.0,34.948,34.9732,34.8977,34.9229,86400.0
2011-08-29 11:05:00,55.54,55.56,55.43,55.46,75200.0,34.9166,34.9291,34.8474,34.8663,75200.0
2011-08-29 11:10:00,55.45,55.51,55.42,55.44,130400.0,34.86,34.8977,34.8411,34.8537,130400.0
2011-08-29 11:15:00,55.44,55.47,55.4,55.42,38800.0,34.8537,34.8726,34.8286,34.8411,38800.0
2011-08-29 11:20:00,55.43,55.45,55.38,55.39,45200.0,34.8474,34.86,34.816,34.8223,45200.0
2011-08-29 11:25:00,55.4,55.46,55.4,55.44,16200.0,34.8286,34.8663,34.8286,34.8537,16200.0
2011-08-29 11:30:00,55.45,55.48,55.42,55.48,17400.0,34.86,34.8789,34.8411,34.8789,17400.0
2011-08-29 11:35:00,55.47,55.59,55.45,55.55,54600.0,34.8726,34.948,34.86,34.9229,54600.0
2011-08-29 11:40:00,55.55,55.64,55.54,55.62,40300.0,34.9229,34.9794,34.9166,34.9669,40300.0
2011-08-29 11:45:00,55.62,55.7,55.62,55.7,60200.0,34.9669,35.0172,34.9669,35.0172,60200.0
2011-08-29 11:50:00,55.7,55.8,55.7,55.8,83500.0,35.0172,35.08,35.0172,35.08,83500.0
2011-08-29 11:55:00,55.8,55.86,55.79,55.79,77100.0,35.08,35.1177,35.0737,35.0737,77100.0
2011-08-29 12:00:00,55.78,55.9,55.78,55.9,117900.0,35.0675,35.1429,35.0675,35.1429,117900.0
2011-08-29 12:05:00,55.92,55.97,55.9,55.94,79500.0,35.1555,35.1869,35.1429,35.168,79500.0
2011-08-29 12:10:00,55.95,55.95,55.92,55.93,48800.0,35.1743,35.1743,35.1555,35.1618,48800.0
2011-08-29 12:15:00,55.93,55.95,55.9,55.92,210500.0,35.1618,35.1743,35.1429,35.1555,210500.0
2011-08-29 12:20:00,55.92,55.92,55.89,55.91,83500.0,35.1555,35.1555,35.1366,35.1492,83500.0
2011-08-29 12:25:00,55.91,55.92,55.88,55.88,118100.0,35.1492,35.1555,35.1303,35.1303,118100.0
2011-08-29 12:30:00,55.88,55.89,55.85,55.87,61800.0,35.1303,35.1366,35.1115,35.124,61800.0
2011-08-29 12:35:00,55.87,55.9,55.87,55.88,34600.0,35.124,35.1429,35.124,35.1303,34600.0
2011-08-29 12:40:00,55.89,56.0,55.89,56.0,80400.0,35.1366,35.2058,35.1366,35.2058,80400.0
2011-08-29 12:45:00,55.99,55.99,55.91,55.92,43500.0,35.1995,35.1995,35.1492,35.1555,43500.0
2011-08-29 12:50:00,55.91,55.96,55.89,55.95,62800.0,35.1492,35.1806,35.1366,35.1743,62800.0
2011-08-29 12:55:00,55.95,55.97,55.93,55.93,23900.0,35.1743,35.1869,35.1618,35.1618,23900.0
2011-08-29 13:00:00,55.93,55.96,55.92,55.95,14500.0,35.1618,35.1806,35.1555,35.1743,14500.0
2011-08-29 13:05:00,55.95,55.98,55.93,55.94,33300.0,35.1743,35.1932,35.1618,35.168,33300.0
2011-08-29 13:10:00,55.95,55.96,55.9,55.9,27400.0,35.1743,35.1806,35.1429,35.1429,27400.0
2011-08-29 13:15:00,55.91,55.91,55.85,55.87,34000.0,35.1492,35.1492,35.1115,35.124,34000.0
2011-08-29 13:20:00,55.87,55.9,55.85,55.88,26700.0,35.124,35.1429,35.1115,35.1303,26700.0
2011-08-29 13:25:00,55.88,55.9,55.83,55.83,39700.0,35.1303,35.1429,35.0989,35.0989,39700.0
2011-08-29 13:30:00,55.83,55.85,55.8,55.81,41200.0,35.0989,35.1115,35.08,35.0863,41200.0
2011-08-29 13:35:00,55.81,55.82,55.79,55.79,15400.0,35.0863,35.0926,35.0737,35.0737,15400.0
2011-08-29 13:40:00,55.8,55.81,55.76,55.79,35800.0,35.08,35.0863,35.0549,35.0737,35800.0
2011-08-29 13:45:00,55.78,55.78,55.75,55.75,14000.0,35.0675,35.0675,35.0486,35.0486,14000.0
2011-08-29 13:50:00,55.76,55.8,55.75,55.78,35400.0,35.0549,35.08,35.0486,35.0675,35400.0
2011-08-29 13:55:00,55.8,55.81,55.77,55.78,24800.0,35.08,35.0863,35.0612,35.0675,24800.0
2011-08-29 14:00:00,55.79,55.94,55.79,55.94,49200.0,35.0737,35.168,35.0737,35.168,49200.0
2011-08-29 14:05:00,55.93,55.94,55.91,55.94,36800.0,35.1618,35.168,35.1492,35.168,36800.0
2011-08-29 14:10:00,55.94,55.98,55.94,55.98,23900.0,35.168,35.1932,35.168,35.1932,23900.0
2011-08-29 14:15:00,55.99,56.0,55.95,55.96,173600.0,35.1995,35.2058,35.1743,35.1806,173600.0
2011-08-29 14:20:00,55.96,56.01,55.96,55.98,32900.0,35.1806,35.212,35.1806,35.1932,32900.0
2011-08-29 14:25:00,55.98,56.03,55.98,56.03,38300.0,35.1932,35.2246,35.1932,35.2246,38300.0
2011-08-29 14:30:00,56.04,56.09,56.0,56.08,227200.0,35.2309,35.2623,35.2058,35.2561,227200.0
2011-08-29 14:35:00,56.09,56.11,56.05,56.07,120500.0,35.2623,35.2749,35.2372,35.2498,120500.0
2011-08-29 14:40:00,56.08,56.08,56.02,56.03,35900.0,35.2561,35.2561,35.2183,35.2246,35900.0
2011-08-29 14:45:00,56.02,56.07,55.96,56.06,116200.0,35.2183,35.2498,35.1806,35.2435,116200.0
2011-08-29 14:50:00,56.06,56.07,55.98,55.98,48400.0,35.2435,35.2498,35.1932,35.1932,48400.0
2011-08-29 14:55:00,55.99,55.99,55.88,55.92,38300.0,35.1995,35.1995,35.1303,35.1555,38300.0
2011-08-29 15:00:00,55.92,55.95,55.9,55.93,32300.0,35.1555,35.1743,35.1429,35.1618,32300.0
2011-08-29 15:05:00,55.93,55.96,55.89,55.91,31600.0,35.1618,35.1806,35.1366,35.1492,31600.0
2011-08-29 15:10:00,55.9,55.93,55.88,55.91,47700.0,35.1429,35.1618,35.1303,35.1492,47700.0
2011-08-29 15:15:00,55.91,56.03,55.91,55.97,94100.0,35.1492,35.2246,35.1492,35.1869,94100.0
2011-08-29 15:20:00,55.97,56.1,55.96,56.08,120500.0,35.1869,35.2686,35.1806,35.2561,120500.0
2011-08-29 15:25:00,56.08,56.12,56.07,56.11,63000.0,35.2561,35.2812,35.2498,35.2749,63000.0
2011-08-29 15:30:00,56.12,56.19,56.1,56.19,155800.0,35.2812,35.3252,35.2686,35.3252,155800.0
2011-08-29 15:35:00,56.18,56.19,56.07,56.18,190000.0,35.3189,35.3252,35.2498,35.3189,190000.0
2011-08-29 15:40:00,56.18,56.25,56.16,56.23,147400.0,35.3189,35.3629,35.3064,35.3504,147400.0
2011-08-29 15:45:00,56.23,56.3,56.22,56.26,337700.0,35.3504,35.3944,35.3441,35.3692,337700.0
2011-08-29 15:50:00,56.26,56.27,56.18,56.27,381500.0,35.3692,35.3755,35.3189,35.3755,381500.0
2011-08-29 15:55:00,56.26,56.42,56.26,56.36,980800.0,35.3692,35.4698,35.3692,35.4321,980800.0
2011-08-30 09:30:00,56.2,56.26,56.06,56.17,359300.0,35.3315,35.3692,35.2435,35.3126,359300.0
2011-08-30 09:35:00,56.18,56.19,55.96,56.04,126200.0,35.3189,35.3252,35.1806,35.2309,126200.0
2011-08-30 09:40:00,56.04,56.18,56.0,56.04,183700.0,35.2309,35.3189,35.2058,35.2309,183700.0
2011-08-30 09:45:00,56.05,56.07,55.86,55.88,213500.0,35.2372,35.2498,35.1177,35.1303,213500.0
2011-08-30 09:50:00,55.88,55.89,55.74,55.81,155600.0,35.1303,35.1366,35.0423,35.0863,155600.0
2011-08-30 09:55:00,55.81,55.95,55.81,55.81,120100.0,35.0863,35.1743,35.0863,35.0863,120100.0
2011-08-30 10:00:00,55.81,55.84,55.46,55.48,441300.0,35.0863,35.1052,34.8663,34.8789,441300.0
2011-08-30 10:05:00,55.47,55.76,55.45,55.76,154600.0,34.8726,35.0549,34.86,35.0549,154600.0
2011-08-30 10:10:00,55.76,56.0,55.69,55.99,183900.0,35.0549,35.2058,35.0109,35.1995,183900.0
2011-08-30 10:15:00,55.96,56.02,55.88,55.91,171900.0,35.1806,35.2183,35.1303,35.1492,171900.0
2011-08-30 10:20:00,55.91,55.92,55.78,55.84,119800.0,35.1492,35.1555,35.0675,35.1052,119800.0
2011-08-30 10:25:00,55.85,55.96,55.81,55.89,102900.0,35.1115,35.1806,35.0863,35.1366,102900.0
2011-08-30 10:30:00,55.89,56.05,55.84,56.03,175900.0,35.1366,35.2372,35.1052,35.2246,175900.0
2011-08-30 10:35:00,56.03,56.04,55.86,55.9,106700.0,35.2246,35.2309,35.1177,35.1429,106700.0
2011-08-30 10:40:00,55.89,55.9,55.73,55.8,145300.0,35.1366,35.1429,35.036,35.08,145300.0
2011-08-30 10:45:00,55.8,55.92,55.71,55.75,236200.0,35.08,35.1555,35.0234,35.0486,236200.0
2011-08-30 10:50:00,55.74,55.8,55.71,55.76,63400.0,35.0423,35.08,35.0234,35.0549,63400.0
2011-08-30 10:55:00,55.75,55.88,55.75,55.81,79600.0,35.0486,35.1303,35.0486,35.0863,79600.0
2011-08-30 11:00:00,55.8,55.92,55.75,55.9,59700.0,35.08,35.1555,35.0486,35.1429,59700.0
2011-08-30 11:05:00,55.9,55.96,55.9,55.93,90400.0,35.1429,35.1806,35.1429,35.1618,90400.0
2011-08-30 11:10:00,55.92,56.05,55.9,56.05,58500.0,35.1555,35.2372,35.1429,35.2372,58500.0
2011-08-30 11:15:00,56.05,56.12,55.98,55.99,87900.0,35.2372,35.2812,35.1932,35.1995,87900.0
2011-08-30 11:20:00,56.0,56.11,55.98,56.11,60200.0,35.2058,35.2749,35.1932,35.2749,60200.0
2011-08-30 11:25:00,56.11,56.38,56.09,56.34,139400.0,35.2749,35.4447,35.2623,35.4195,139400.0
2011-08-30 11:30:00,56.33,56.46,56.32,56.45,113500.0,35.4132,35.495,35.4069,35.4887,113500.0
2011-08-30 11:35:00,56.45,56.67,56.44,56.62,195100.0,35.4887,35.627,35.4824,35.5955,195100.0
2011-08-30 11:40:00,56.61,56.73,56.6,56.63,197500.0,35.5893,35.6647,35.583,35.6018,197500.0
2011-08-30 11:45:00,56.63,56.64,56.55,56.58,77300.0,35.6018,35.6081,35.5515,35.5704,77300.0
2011-08-30 11:50:00,56.57,56.61,56.5,56.5,43800.0,35.5641,35.5893,35.5201,35.5201,43800.0
2011-08-30 11:55:00,56.51,56.55,56.48,56.51,56900.0,35.5264,35.5515,35.5075,35.5264,56900.0
2011-08-30 12:00:00,56.52,56.52,56.32,56.34,87800.0,35.5327,35.5327,35.4069,35.4195,87800.0
2011-08-30 12:05:00,56.33,56.39,56.29,56.29,61300.0,35.4132,35.4509,35.3881,35.3881,61300.0
2011-08-30 12:10:00,56.29,56.37,56.29,56.29,54800.0,35.3881,35.4384,35.3881,35.3881,54800.0
2011-08-30 12:15:00,56.29,56.36,56.25,56.34,40200.0,35.3881,35.4321,35.3629,35.4195,40200.0
2011-08-30 12:20:00,56.34,56.4,56.33,56.39,35500.0,35.4195,35.4572,35.4132,35.4509,35500.0
2011-08-30 12:25:00,56.38,56.38,56.27,56.27,78800.0,35.4447,35.4447,35.3755,35.3755,78800.0
2011-08-30 12:30:00,56.27,56.3,56.22,56.3,54600.0,35.3755,35.3944,35.3441,35.3944,54600.0
2011-08-30 12:35:00,56.3,56.3,56.26,56.27,19700.0,35.3944,35.3944,35.3692,35.3755,19700.0
2011-08-30 12:40:00,56.26,56.26,56.07,56.07,115800.0,35.3692,35.3692,35.2498,35.2498,115800.0
2011-08-30 12:45:00,56.06,56.07,55.96,56.0,56200.0,35.2435,35.2498,35.1806,35.2058,56200.0
2011-08-30 12:50:00,55.99,56.0,55.91,55.91,79700.0,35.1995,35.2058,35.1492,35.1492,79700.0
2011-08-30 12:55:00,55.91,55.96,55.84,55.96,105800.0,35.1492,35.1806,35.1052,35.1806,105800.0
2011-08-30 13:00:00,55.95,55.99,55.88,55.89,91700.0,35.1743,35.1995,35.1303,35.1366,91700.0
2011-08-30 13:05:00,55.88,55.96,55.87,55.95,54900.0,35.1303,35.1806,35.124,35.1743,54900.0
2011-08-30 13:10:00,55.95,56.08,55.9,56.04,53200.0,35.1743,35.2561,35.1429,35.2309,53200.0
2011-08-30 13:15:00,56.06,56.06,55.96,56.04,66400.0,35.2435,35.2435,35.1806,35.2309,66400.0
2011-08-30 13:20:00,56.05,56.11,56.03,56.09,28200.0,35.2372,35.2749,35.2246,35.2623,28200.0
2011-08-30 13:25:00,56.11,56.11,55.98,56.0,59400.0,35.2749,35.2749,35.1932,35.2058,59400.0
2011-08-30 13:30:00,56.01,56.01,55.85,55.89,59700.0,35.212,35.212,35.1115,35.1366,59700.0
2011-08-30 13:35:00,55.89,55.9,55.84,55.89,83000.0,35.1366,35.1429,35.1052,35.1366,83000.0
2011-08-30 13:40:00,55.88,56.04,55.88,56.0,80200.0,35.1303,35.2309,35.1303,35.2058,80200.0
2011-08-30 13:45:00,56.01,56.11,55.97,56.04,68900.0,35.212,35.2749,35.1869,35.2309,68900.0
2011-08-30 13:50:00,56.04,56.06,55.95,56.03,129900.0,35.2309,35.2435,35.1743,35.2246,129900.0
2011-08-30 13:55:00,56.04,56.07,55.99,56.0,73400.0,35.2309,35.2498,35.1995,35.2058,73400.0
2011-08-30 14:00:00,56.0,56.17,55.94,56.0,186600.0,35.2058,35.3126,35.168,35.2058,186600.0
2011-08-30 14:05:00,55.99,56.12,55.93,56.12,76300.0,35.1995,35.2812,35.1618,35.2812,76300.0
2011-08-30 14:10:00,56.12,56.3,56.03,56.3,147200.0,35.2812,35.3944,35.2246,35.3944,147200.0
2011-08-30 14:15:00,56.3,56.38,56.27,56.31,132400.0,35.3944,35.4447,35.3755,35.4007,132400.0
2011-08-30 14:20:00,56.31,56.4,56.25,56.33,100100.0,35.4007,35.4572,35.3629,35.4132,100100.0
2011-08-30 14:25:00,56.32,56.47,56.31,56.47,49200.0,35.4069,35.5012,35.4007,35.5012,49200.0
2011-08-30 14:30:00,56.47,56.49,56.41,56.46,59800.0,35.5012,35.5138,35.4635,35.495,59800.0
2011-08-30 14:35:00,56.46,56.5,56.43,56.5,87100.0,35.495,35.5201,35.4761,35.5201,87100.0
2011-08-30 14:40:00,56.5,56.53,56.46,56.5,42200.0,35.5201,35.539,35.495,35.5201,42200.0
2011-08-30 14:45:00,56.5,56.51,56.4,56.46,191900.0,35.5201,35.5264,35.4572,35.495,191900.0
2011-08-30 14:50:00,56.47,56.57,56.4,56.49,162100.0,35.5012,35.5641,35.4572,35.5138,162100.0
2011-08-30 14:55:00,56.49,56.65,56.44,56.65,122400.0,35.5138,35.6144,35.4824,35.6144,122400.0
2011-08-30 15:00:00,56.63,56.64,56.5,56.56,136600.0,35.6018,35.6081,35.5201,35.5578,136600.0
2011-08-30 15:05:00,56.55,56.62,56.53,56.59,151300.0,35.5515,35.5955,35.539,35.5767,151300.0
2011-08-30 15:10:00,56.59,56.6,56.52,56.58,60000.0,35.5767,35.583,35.5327,35.5704,60000.0
2011-08-30 15:15:00,56.59,56.64,56.58,56.63,86600.0,35.5767,35.6081,35.5704,35.6018,86600.0
2011-08-30 15:20:00,56.62,56.65,56.59,56.65,102200.0,35.5955,35.6144,35.5767,35.6144,102200.0
2011-08-30 15:25:00,56.65,56.73,56.6,56.72,139800.0,35.6144,35.6647,35.583,35.6584,139800.0
2011-08-30 15:30:00,56.71,56.89,56.69,56.87,170800.0,35.6521,35.7653,35.6395,35.7527,170800.0
2011-08-30 15:35:00,56.87,56.93,56.86,56.93,259900.0,35.7527,35.7904,35.7464,35.7904,259900.0
2011-08-30 15:40:00,56.92,56.96,56.86,56.94,219400.0,35.7841,35.8093,35.7464,35.7967,219400.0
2011-08-30 15:45:00,56.94,56.97,56.81,56.86,373900.0,35.7967,35.8156,35.715,35.7464,373900.0
2011-08-30 15:50:00,56.86,56.86,56.72,56.76,422100.0,35.7464,35.7464,35.6584,35.6836,422100.0
2011-08-30 15:55:00,56.76,56.77,56.6,56.61,547600.0,35.6836,35.6898,35.583,35.5893,547600.0
2011-08-31 09:30:00,57.05,57.13,56.62,56.65,237900.0,35.8659,35.9162,35.5955,35.6144,237900.0
2011-08-31 09:35:00,56.66,56.67,56.47,56.63,227500.0,35.6207,35.627,35.5012,35.6018,227500.0
2011-08-31 09:40:00,56.63,57.1,56.61,57.06,230500.0,35.6018,35.8973,35.5893,35.8722,230500.0
2011-08-31 09:45:00,57.05,57.1,56.92,57.04,270000.0,35.8659,35.8973,35.7841,35.8596,270000.0
2011-08-31 09:50:00,57.04,57.08,56.96,57.03,198000.0,35.8596,35.8847,35.8093,35.8533,198000.0
2011-08-31 09:55:00,57.03,57.05,56.84,56.89,112700.0,35.8533,35.8659,35.7338,35.7653,112700.0
2011-08-31 10:00:00,56.89,57.13,56.89,57.04,229000.0,35.7653,35.9162,35.7653,35.8596,229000.0
2011-08-31 10:05:00,57.03,57.08,56.98,57.03,178800.0,35.8533,35.8847,35.8219,35.8533,178800.0
2011-08-31 10:10:00,57.02,57.29,57.0,57.28,110300.0,35.847,36.0168,35.8344,36.0105,110300.0
2011-08-31 10:15:00,57.29,57.44,57.29,57.37,212900.0,36.0168,36.1111,36.0168,36.067,212900.0
2011-08-31 10:20:00,57.38,57.4,57.21,57.21,166100.0,36.0733,36.0859,35.9665,35.9665,166100.0
2011-08-31 10:25:00,57.2,57.31,57.16,57.29,162200.0,35.9602,36.0293,35.935,36.0168,162200.0
2011-08-31 10:30:00,57.28,57.37,57.23,57.34,122100.0,36.0105,36.067,35.979,36.0482,122100.0
2011-08-31 10:35:00,57.34,57.41,57.34,57.37,158800.0,36.0482,36.0922,36.0482,36.067,158800.0
2011-08-31 10:40:00,57.35,57.39,57.31,57.33,113900.0,36.0545,36.0796,36.0293,36.0419,113900.0
2011-08-31 10:45:00,57.35,57.46,57.29,57.3,286600.0,36.0545,36.1236,36.0168,36.023,286600.0
2011-08-31 10:50:00,57.3,57.31,57.07,57.09,173000.0,36.023,36.0293,35.8784,35.891,173000.0
2011-08-31 10:55:00,57.08,57.09,56.97,57.05,145700.0,35.8847,35.891,35.8156,35.8659,145700.0
2011-08-31 11:00:00,57.05,57.08,56.93,56.98,120800.0,35.8659,35.8847,35.7904,35.8219,120800.0
2011-08-31 11:05:00,56.99,57.11,56.95,57.1,159800.0,35.8281,35.9036,35.803,35.8973,159800.0
2011-08-31 11:10:00,57.1,57.18,57.09,57.14,159000.0,35.8973,35.9476,35.891,35.9225,159000.0
2011-08-31 11:15:00,57.14,57.14,56.99,57.01,100000.0,35.9225,35.9225,35.8281,35.8407,100000.0
2011-08-31 11:20:00,57.01,57.02,56.93,56.99,130800.0,35.8407,35.847,35.7904,35.8281,130800.0
2011-08-31 11:25:00,57.0,57.06,56.97,57.01,119300.0,35.8344,35.8722,35.8156,35.8407,119300.0
2011-08-31 11:30:00,57.01,57.07,56.99,57.06,86000.0,35.8407,35.8784,35.8281,35.8722,86000.0
2011-08-31 11:35:00,57.07,57.16,57.07,57.14,91500.0,35.8784,35.935,35.8784,35.9225,91500.0
2011-08-31 11:40:00,57.13,57.24,57.13,57.16,104300.0,35.9162,35.9853,35.9162,35.935,104300.0
2011-08-31 11:45:00,57.16,57.16,56.95,56.95,45400.0,35.935,35.935,35.803,35.803,45400.0
2011-08-31 11:50:00,56.96,56.98,56.89,56.93,55900.0,35.8093,35.8219,35.7653,35.7904,55900.0
2011-08-31 11:55:00,56.93,56.93,56.84,56.85,109100.0,35.7904,35.7904,35.7338,35.7401,109100.0
2011-08-31 12:00:00,56.84,56.96,56.83,56.96,84100.0,35.7338,35.8093,35.7276,35.8093,84100.0
2011-08-31 12:05:00,56.97,57.06,56.97,57.04,27300.0,35.8156,35.8722,35.8156,35.8596,27300.0
2011-08-31 12:10:00,57.04,57.17,57.03,57.16,63900.0,35.8596,35.9413,35.8533,35.935,63900.0
2011-08-31 12:15:00,57.17,57.18,57.13,57.15,68200.0,35.9413,35.9476,35.9162,35.9287,68200.0
2011-08-31 12:20:00,57.16,57.25,57.15,57.25,40100.0,35.935,35.9916,35.9287,35.9916,40100.0
2011-08-31 12:25:00,57.25,57.25,57.14,57.15,60800.0,35.9916,35.9916,35.9225,35.9287,60800.0
2011-08-31 12:30:00,57.15,57.28,57.14,57.28,65600.0,35.9287,36.0105,35.9225,36.0105,65600.0
2011-08-31 12:35:00,57.28,57.31,57.25,57.28,72200.0,36.0105,36.0293,35.9916,36.0105,72200.0
2011-08-31 12:40:00,57.27,57.3,57.22,57.22,55100.0,36.0042,36.023,35.9727,35.9727,55100.0
2011-08-31 12:45:00,57.22,57.25,57.18,57.23,41600.0,35.9727,35.9916,35.9476,35.979,41600.0
2011-08-31 12:50:00,57.24,57.33,57.24,57.28,66500.0,35.9853,36.0419,35.9853,36.0105,66500.0
2011-08-31 12:55:00,57.29,57.34,57.28,57.34,44800.0,36.0168,36.0482,36.0105,36.0482,44800.0
2011-08-31 13:00:00,57.35,57.38,57.23,57.24,67800.0,36.0545,36.0733,35.979,35.9853,67800.0
2011-08-31 13:05:00,57.23,57.25,57.2,57.2,25100.0,35.979,35.9916,35.9602,35.9602,25100.0
2011-08-31 13:10:00,57.21,57.28,57.21,57.26,46700.0,35.9665,36.0105,35.9665,35.9979,46700.0
2011-08-31 13:15:00,57.26,57.26,57.15,57.2,81500.0,35.9979,35.9979,35.9287,35.9602,81500.0
2011-08-31 13:20:00,57.21,57.21,57.13,57.13,41300.0,35.9665,35.9665,35.9162,35.9162,41300.0
2011-08-31 13:25:00,57.13,57.19,57.11,57.18,96800.0,35.9162,35.9539,35.9036,35.9476,96800.0
2011-08-31 13:30:00,57.2,57.23,57.14,57.2,95500.0,35.9602,35.979,35.9225,35.9602,95500.0
2011-08-31 13:35:00,57.2,57.3,57.19,57.3,193000.0,35.9602,36.023,35.9539,36.023,193000.0
2011-08-31 13:40:00,57.3,57.34,57.28,57.3,273000.0,36.023,36.0482,36.0105,36.023,273000.0
2011-08-31 13:45:00,57.3,57.3,57.21,57.25,104100.0,36.023,36.023,35.9665,35.9916,104100.0
2011-08-31 13:50:00,57.25,57.27,57.21,57.23,94400.0,35.9916,36.0042,35.9665,35.979,94400.0
2011-08-31 13:55:00,57.24,57.24,57.18,57.21,80500.0,35.9853,35.9853,35.9476,35.9665,80500.0
2011-08-31 14:00:00,57.22,57.25,57.11,57.18,128700.0,35.9727,35.9916,35.9036,35.9476,128700.0
2011-08-31 14:05:00,57.18,57.18,57.08,57.1,157900.0,35.9476,35.9476,35.8847,35.8973,157900.0
2011-08-31 14:10:00,57.1,57.13,57.02,57.02,132600.0,35.8973,35.9162,35.847,35.847,132600.0
2011-08-31 14:15:00,57.02,57.09,57.02,57.03,131400.0,35.847,35.891,35.847,35.8533,131400.0
2011-08-31 14:20:00,57.04,57.11,57.04,57.11,137400.0,35.8596,35.9036,35.8596,35.9036,137400.0
2011-08-31 14:25:00,57.1,57.11,57.06,57.08,56100.0,35.8973,35.9036,35.8722,35.8847,56100.0
2011-08-31 14:30:00,57.07,57.1,56.99,57.01,85800.0,35.8784,35.8973,35.8281,35.8407,85800.0
2011-08-31 14:35:00,57.0,57.04,56.9,57.0,151700.0,35.8344,35.8596,35.7716,35.8344,151700.0
2011-08-31 14:40:00,57.01,57.01,56.89,56.9,96800.0,35.8407,35.8407,35.7653,35.7716,96800.0
2011-08-31 14:45:00,56.9,57.01,56.9,56.98,180300.0,35.7716,35.8407,35.7716,35.8219,180300.0
2011-08-31 14:50:00,56.99,57.0,56.86,56.86,124900.0,35.8281,35.8344,35.7464,35.7464,124900.0
2011-08-31 14:55:00,56.86,57.04,56.84,57.01,176500.0,35.7464,35.8596,35.7338,35.8407,176500.0
2011-08-31 15:00:00,57.0,57.09,56.97,57.08,218900.0,35.8344,35.891,35.8156,35.8847,218900.0
2011-08-31 15:05:00,57.08,57.15,57.06,57.07,178400.0,35.8847,35.9287,35.8722,35.8784,178400.0
2011-08-31 15:10:00,57.06,57.07,56.88,56.92,106200.0,35.8722,35.8784,35.759,35.7841,106200.0
2011-08-31 15:15:00,56.91,56.94,56.79,56.86,167500.0,35.7779,35.7967,35.7024,35.7464,167500.0
2011-08-31 15:20:00,56.87,57.01,56.86,56.99,142400.0,35.7527,35.8407,35.7464,35.8281,142400.0
2011-08-31 15:25:00,57.0,57.06,56.97,57.04,175700.0,35.8344,35.8722,35.8156,35.8596,175700.0
2011-08-31 15:30:00,57.04,57.11,56.99,57.01,181600.0,35.8596,35.9036,35.8281,35.8407,181600.0
2011-08-31 15:35:00,57.01,57.19,57.01,57.1,175600.0,35.8407,35.9539,35.8407,35.8973,175600.0
2011-08-31 15:40:00,57.1,57.27,57.1,57.26,257500.0,35.8973,36.0042,35.8973,35.9979,257500.0
2011-08-31 15:45:00,57.27,57.35,57.23,57.29,420000.0,36.0042,36.0545,35.979,36.0168,420000.0
2011-08-31 15:50:00,57.29,57.33,57.19,57.2,404700.0,36.0168,36.0419,35.9539,35.9602,404700.0
2011-08-31 15:55:00,57.2,57.24,57.07,57.19,508300.0,35.9602,35.9853,35.8784,35.9539,508300.0
2011-09-01 09:30:00,57.06,57.22,56.92,57.08,223700.0,35.8722,35.9727,35.7841,35.8847,223700.0
2011-09-01 09:35:00,57.09,57.18,56.93,56.94,177300.0,35.891,35.9476,35.7904,35.7967,177300.0
2011-09-01 09:40:00,56.93,56.96,56.77,56.8,162700.0,35.7904,35.8093,35.6898,35.7087,162700.0
2011-09-01 09:45:00,56.79,56.83,56.66,56.78,290100.0,35.7024,35.7276,35.6207,35.6961,290100.0
2011-09-01 09:50:00,56.77,56.83,56.62,56.66,152300.0,35.6898,35.7276,35.5955,35.6207,152300.0
2011-09-01 09:55:00,56.67,56.7,56.49,56.64,190900.0,35.627,35.6458,35.5138,35.6081,190900.0
2011-09-01 10:00:00,56.61,57.27,56.54,57.01,726500.0,35.5893,36.0042,35.5452,35.8407,726500.0
2011-09-01 10:05:00,57.0,57.22,56.95,57.14,217800.0,35.8344,35.9727,35.803,35.9225,217800.0
2011-09-01 10:10:00,57.14,57.2,57.03,57.06,230500.0,35.9225,35.9602,35.8533,35.8722,230500.0
2011-09-01 10:15:00,57.06,57.29,57.05,57.29,231900.0,35.8722,36.0168,35.8659,36.0168,231900.0
2011-09-01 10:20:00,57.28,57.38,57.24,57.33,105200.0,36.0105,36.0733,35.9853,36.0419,105200.0
2011-09-01 10:25:00,57.32,57.35,57.1,57.1,181600.0,36.0356,36.0545,35.8973,35.8973,181600.0
2011-09-01 10:30:00,57.09,57.1,56.89,56.99,143600.0,35.891,35.8973,35.7653,35.8281,143600.0
2011-09-01 10:35:00,56.99,57.25,56.93,57.23,146100.0,35.8281,35.9916,35.7904,35.979,146100.0
2011-09-01 10:40:00,57.23,57.25,57.14,57.15,92000.0,35.979,35.9916,35.9225,35.9287,92000.0
2011-09-01 10:45:00,57.16,57.16,56.87,56.93,121900.0,35.935,35.935,35.7527,35.7904,121900.0
2011-09-01 10:50:00,56.94,57.04,56.89,56.91,129800.0,35.7967,35.8596,35.7653,35.7779,129800.0
2011-09-01 10:55:00,56.9,56.95,56.83,56.84,88000.0,35.7716,35.803,35.7276,35.7338,88000.0
2011-09-01 11:00:00,56.83,56.96,56.78,56.93,158700.0,35.7276,35.8093,35.6961,35.7904,158700.0
2011-09-01 11:05:00,56.94,56.94,56.79,56.82,133600.0,35.7967,35.7967,35.7024,35.7213,133600.0
2011-09-01 11:10:00,56.82,56.84,56.74,56.76,121700.0,35.7213,35.7338,35.671,35.6836,121700.0
2011-09-01 11:15:00,56.75,57.01,56.74,57.01,104300.0,35.6773,35.8407,35.671,35.8407,104300.0
2011-09-01 11:20:00,57.0,57.04,56.93,56.99,63100.0,35.8344,35.8596,35.7904,35.8281,63100.0
2011-09-01 11:25:00,56.99,57.01,56.86,56.99,75500.0,35.8281,35.8407,35.7464,35.8281,75500.0
2011-09-01 11:30:00,56.99,57.05,56.98,57.05,30600.0,35.8281,35.8659,35.8219,35.8659,30600.0
2011-09-01 11:35:00,57.05,57.05,56.95,57.03,61400.0,35.8659,35.8659,35.803,35.8533,61400.0
2011-09-01 11:40:00,57.03,57.04,56.86,56.92,55400.0,35.8533,35.8596,35.7464,35.7841,55400.0
2011-09-01 11:45:00,56.93,56.99,56.88,56.94,68800.0,35.7904,35.8281,35.759,35.7967,68800.0
2011-09-01 11:50:00,56.94,57.0,56.83,56.97,95300.0,35.7967,35.8344,35.7276,35.8156,95300.0
2011-09-01 11:55:00,56.96,56.96,56.86,56.92,174300.0,35.8093,35.8093,35.7464,35.7841,174300.0
2011-09-01 12:00:00,56.92,56.92,56.8,56.83,79600.0,35.7841,35.7841,35.7087,35.7276,79600.0
2011-09-01 12:05:00,56.83,56.91,56.78,56.9,62100.0,35.7276,35.7779,35.6961,35.7716,62100.0
2011-09-01 12:10:00,56.91,56.91,56.84,56.85,77200.0,35.7779,35.7779,35.7338,35.7401,77200.0
2011-09-01 12:15:00,56.85,56.85,56.73,56.84,57700.0,35.7401,35.7401,35.6647,35.7338,57700.0
2011-09-01 12:20:00,56.84,56.93,56.81,56.92,71000.0,35.7338,35.7904,35.715,35.7841,71000.0
2011-09-01 12:25:00,56.93,56.94,56.85,56.94,50100.0,35.7904,35.7967,35.7401,35.7967,50100.0
2011-09-01 12:30:00,56.94,56.97,56.85,56.85,60700.0,35.7967,35.8156,35.7401,35.7401,60700.0
2011-09-01 12:35:00,56.85,56.85,56.77,56.77,31600.0,35.7401,35.7401,35.6898,35.6898,31600.0
2011-09-01 12:40:00,56.78,56.82,56.72,56.72,46400.0,35.6961,35.7213,35.6584,35.6584,46400.0
2011-09-01 12:45:00,56.71,56.75,56.68,56.7,53100.0,35.6521,35.6773,35.6333,35.6458,53100.0
2011-09-01 12:50:00,56.69,56.78,56.62,56.63,88200.0,35.6395,35.6961,35.5955,35.6018,88200.0
2011-09-01 12:55:00,56.63,56.73,56.62,56.62,66200.0,35.6018,35.6647,35.5955,35.5955,66200.0
2011-09-01 13:00:00,56.62,56.62,56.53,56.53,136800.0,35.5955,35.5955,35.539,35.539,136800.0
2011-09-01 13:05:00,56.53,56.53,56.4,56.41,105300.0,35.539,35.539,35.4572,35.4635,105300.0
2011-09-01 13:10:00,56.41,56.48,56.37,56.48,106700.0,35.4635,35.5075,35.4384,35.5075,106700.0
2011-09-01 13:15:00,56.47,56.49,56.42,56.49,71400.0,35.5012,35.5138,35.4698,35.5138,71400.0
2011-09-01 13:20:00,56.5,56.59,56.4,56.4,114600.0,35.5201,35.5767,35.4572,35.4572,114600.0
2011-09-01 13:25:00,56.39,56.55,56.38,56.49,110900.0,35.4509,35.5515,35.4447,35.5138,110900.0
2011-09-01 13:30:00,56.49,56.49,56.36,56.48,144800.0,35.5138,35.5138,35.4321,35.5075,144800.0
2011-09-01 13:35:00,56.47,56.47,56.32,56.33,139300.0,35.5012,35.5012,35.4069,35.4132,139300.0
2011-09-01 13:40:00,56.33,56.33,56.2,56.28,192000.0,35.4132,35.4132,35.3315,35.3818,192000.0
2011-09-01 13:45:00,56.28,56.36,56.23,56.33,127600.0,35.3818,35.4321,35.3504,35.4132,127600.0
2011-09-01 13:50:00,56.32,56.32,56.18,56.24,204200.0,35.4069,35.4069,35.3189,35.3566,204200.0
2011-09-01 13:55:00,56.24,56.35,56.2,56.24,199000.0,35.3566,35.4258,35.3315,35.3566,199000.0
2011-09-01 14:00:00,56.24,56.28,56.09,56.1,191800.0,35.3566,35.3818,35.2623,35.2686,191800.0
2011-09-01 14:05:00,56.1,56.21,56.07,56.16,153300.0,35.2686,35.3378,35.2498,35.3064,153300.0
2011-09-01 14:10:00,56.17,56.23,56.13,56.21,166900.0,35.3126,35.3504,35.2875,35.3378,166900.0
2011-09-01 14:15:00,56.2,56.24,56.08,56.12,124300.0,35.3315,35.3566,35.2561,35.2812,124300.0
2011-09-01 14:20:00,56.11,56.14,56.03,56.13,132700.0,35.2749,35.2938,35.2246,35.2875,132700.0
2011-09-01 14:25:00,56.14,56.21,56.09,56.21,88700.0,35.2938,35.3378,35.2623,35.3378,88700.0
2011-09-01 14:30:00,56.21,56.38,56.21,56.33,133000.0,35.3378,35.4447,35.3378,35.4132,133000.0
2011-09-01 14:35:00,56.33,56.4,56.3,56.39,100500.0,35.4132,35.4572,35.3944,35.4509,100500.0
2011-09-01 14:40:00,56.39,56.47,56.39,56.4,165400.0,35.4509,35.5012,35.4509,35.4572,165400.0
2011-09-01 14:45:00,56.41,56.41,56.28,56.37,86800.0,35.4635,35.4635,35.3818,35.4384,86800.0
2011-09-01 14:50:00,56.36,56.37,56.28,56.37,57800.0,35.4321,35.4384,35.3818,35.4384,57800.0
2011-09-01 14:55:00,56.38,56.38,56.28,56.3,91100.0,35.4447,35.4447,35.3818,35.3944,91100.0
2011-09-01 15:00:00,56.3,56.3,56.21,56.23,108500.0,35.3944,35.3944,35.3378,35.3504,108500.0
2011-09-01 15:05:00,56.23,56.27,56.16,56.21,133800.0,35.3504,35.3755,35.3064,35.3378,133800.0
2011-09-01 15:10:00,56.21,56.31,56.18,56.27,91600.0,35.3378,35.4007,35.3189,35.3755,91600.0
2011-09-01 15:15:00,56.26,56.32,56.23,56.26,105400.0,35.3692,35.4069,35.3504,35.3692,105400.0
2011-09-01 15:20:00,56.26,56.4,56.18,56.4,210900.0,35.3692,35.4572,35.3189,35.4572,210900.0
2011-09-01 15:25:00,56.39,56.47,56.35,56.35,127300.0,35.4509,35.5012,35.4258,35.4258,127300.0
2011-09-01 15:30:00,56.36,56.37,56.22,56.23,204400.0,35.4321,35.4384,35.3441,35.3504,204400.0
2011-09-01 15:35:00,56.23,56.3,56.19,56.2,155800.0,35.3504,35.3944,35.3252,35.3315,155800.0
2011-09-01 15:40:00,56.19,56.27,56.13,56.26,218500.0,35.3252,35.3755,35.2875,35.3692,218500.0
2011-09-01 15:45:00,56.27,56.33,56.21,56.33,328200.0,35.3755,35.4132,35.3378,35.4132,328200.0
2011-09-01 15:50:00,56.33,56.34,56.18,56.26,390200.0,35.4132,35.4195,35.3189,35.3692,390200.0
2011-09-01 15:55:00,56.25,56.28,56.13,56.23,711500.0,35.3629,35.3818,35.2875,35.3504,711500.0
2011-09-02 09:30:00,55.08,55.15,54.79,55.14,434200.0,34.6274,34.6714,34.4451,34.6651,434200.0
2011-09-02 09:35:00,55.14,55.34,55.11,55.22,259900.0,34.6651,34.7908,34.6462,34.7154,259900.0
2011-09-02 09:40:00,55.21,55.51,55.2,55.5,162600.0,34.7091,34.8977,34.7028,34.8914,162600.0
2011-09-02 09:45:00,55.49,55.71,55.44,55.66,283000.0,34.8851,35.0234,34.8537,34.992,283000.0
2011-09-02 09:50:00,55.65,55.67,55.48,55.53,163700.0,34.9857,34.9983,34.8789,34.9103,163700.0
2011-09-02 09:55:00,55.55,55.61,55.45,55.58,135700.0,34.9229,34.9606,34.86,34.9417,135700.0
2011-09-02 10:00:00,55.57,55.69,55.47,55.48,247200.0,34.9354,35.0109,34.8726,34.8789,247200.0
2011-09-02 10:05:00,55.49,55.75,55.41,55.71,166800.0,34.8851,35.0486,34.8348,35.0234,166800.0
2011-09-02 10:10:00,55.71,55.78,55.6,55.64,213800.0,35.0234,35.0675,34.9543,34.9794,213800.0
2011-09-02 10:15:00,55.64,55.81,55.57,55.79,209500.0,34.9794,35.0863,34.9354,35.0737,209500.0
2011-09-02 10:20:00,55.79,55.8,55.65,55.77,175700.0,35.0737,35.08,34.9857,35.0612,175700.0
2011-09-02 10:25:00,55.78,55.91,55.78,55.83,171700.0,35.0675,35.1492,35.0675,35.0989,171700.0
2011-09-02 10:30:00,55.82,55.82,55.49,55.53,162400.0,35.0926,35.0926,34.8851,34.9103,162400.0
2011-09-02 10:35:00,55.53,55.57,55.42,55.47,178800.0,34.9103,34.9354,34.8411,34.8726,178800.0
2011-09-02 10:40:00,55.48,55.49,55.32,55.32,137800.0,34.8789,34.8851,34.7783,34.7783,137800.0
2011-09-02 10:45:00,55.32,55.46,55.27,55.44,145700.0,34.7783,34.8663,34.7468,34.8537,145700.0
2011-09-02 10:50:00,55.44,55.47,55.28,55.38,196000.0,34.8537,34.8726,34.7531,34.816,196000.0
2011-09-02 10:55:00,55.37,55.5,55.35,55.49,67300.0,34.8097,34.8914,34.7971,34.8851,67300.0
2011-09-02 11:00:00,55.49,55.53,55.42,55.46,122100.0,34.8851,34.9103,34.8411,34.8663,122100.0
2011-09-02 11:05:00,55.46,55.53,55.41,55.41,33000.0,34.8663,34.9103,34.8348,34.8348,33000.0
2011-09-02 11:10:00,55.41,55.64,55.41,55.62,89000.0,34.8348,34.9794,34.8348,34.9669,89000.0
2011-09-02 11:15:00,55.61,55.66,55.53,55.59,77100.0,34.9606,34.992,34.9103,34.948,77100.0
2011-09-02 11:20:00,55.59,55.64,55.45,55.47,75000.0,34.948,34.9794,34.86,34.8726,75000.0
2011-09-02 11:25:00,55.48,55.54,55.45,55.49,105200.0,34.8789,34.9166,34.86,34.8851,105200.0
2011-09-02 11:30:00,55.49,55.49,55.42,55.45,119500.0,34.8851,34.8851,34.8411,34.86,119500.0
2011-09-02 11:35:00,55.45,55.62,55.42,55.62,191700.0,34.86,34.9669,34.8411,34.9669,191700.0
2011-09-02 11:40:00,55.62,55.69,55.58,55.63,82600.0,34.9669,35.0109,34.9417,34.9732,82600.0
2011-09-02 11:45:00,55.64,55.68,55.59,55.63,123000.0,34.9794,35.0046,34.948,34.9732,123000.0
2011-09-02 11:50:00,55.62,55.72,55.62,55.68,49000.0,34.9669,35.0297,34.9669,35.0046,49000.0
2011-09-02 11:55:00,55.69,55.69,55.59,55.61,40900.0,35.0109,35.0109,34.948,34.9606,40900.0
2011-09-02 12:00:00,55.62,55.72,55.62,55.68,33600.0,34.9669,35.0297,34.9669,35.0046,33600.0
2011-09-02 12:05:00,55.67,55.77,55.63,55.64,78100.0,34.9983,35.0612,34.9732,34.9794,78100.0
2011-09-02 12:10:00,55.65,55.66,55.57,55.66,97300.0,34.9857,34.992,34.9354,34.992,97300.0
2011-09-02 12:15:00,55.66,55.66,55.55,55.6,82500.0,34.992,34.992,34.9229,34.9543,82500.0
2011-09-02 12:20:00,55.6,55.64,55.48,55.48,47800.0,34.9543,34.9794,34.8789,34.8789,47800.0
2011-09-02 12:25:00,55.48,55.52,55.43,55.5,109100.0,34.8789,34.904,34.8474,34.8914,109100.0
2011-09-02 12:30:00,55.48,55.49,55.42,55.46,19000.0,34.8789,34.8851,34.8411,34.8663,19000.0
2011-09-02 12:35:00,55.46,55.49,55.41,55.45,34400.0,34.8663,34.8851,34.8348,34.86,34400.0
2011-09-02 12:40:00,55.45,55.46,55.39,55.45,47400.0,34.86,34.8663,34.8223,34.86,47400.0
2011-09-02 12:45:00,55.44,55.53,55.43,55.52,53500.0,34.8537,34.9103,34.8474,34.904,53500.0
2011-09-02 12:50:00,55.53,55.54,55.48,55.49,62300.0,34.9103,34.9166,34.8789,34.8851,62300.0
2011-09-02 12:55:00,55.49,55.54,55.49,55.5,33200.0,34.8851,34.9166,34.8851,34.8914,33200.0
2011-09-02 13:00:00,55.51,55.56,55.41,55.43,37400.0,34.8977,34.9291,34.8348,34.8474,37400.0
2011-09-02 13:05:00,55.43,55.43,55.33,55.33,45100.0,34.8474,34.8474,34.7846,34.7846,45100.0
2011-09-02 13:10:00,55.33,55.36,55.27,55.27,28000.0,34.7846,34.8034,34.7468,34.7468,28000.0
2011-09-02 13:15:00,55.28,55.33,55.17,55.17,77500.0,34.7531,34.7846,34.684,34.684,77500.0
2011-09-02 13:20:00,55.16,55.23,55.15,55.2,123100.0,34.6777,34.7217,34.6714,34.7028,123100.0
2011-09-02 13:25:00,55.19,55.21,55.13,55.15,30000.0,34.6965,34.7091,34.6588,34.6714,30000.0
2011-09-02 13:30:00,55.15,55.23,55.12,55.14,95400.0,34.6714,34.7217,34.6525,34.6651,95400.0
2011-09-02 13:35:00,55.13,55.15,55.07,55.1,55300.0,34.6588,34.6714,34.6211,34.64,55300.0
2011-09-02 13:40:00,55.09,55.11,55.02,55.02,50300.0,34.6337,34.6462,34.5897,34.5897,50300.0
2011-09-02 13:45:00,55.02,55.1,55.02,55.09,85100.0,34.5897,34.64,34.5897,34.6337,85100.0
2011-09-02 13:50:00,55.09,55.12,55.02,55.04,48100.0,34.6337,34.6525,34.5897,34.6022,48100.0
2011-09-02 13:55:00,55.04,55.15,55.03,55.13,30600.0,34.6022,34.6714,34.5959,34.6588,30600.0
2011-09-02 14:00:00,55.12,55.2,55.08,55.08,52000.0,34.6525,34.7028,34.6274,34.6274,52000.0
2011-09-02 14:05:00,55.08,55.12,55.01,55.03,70500.0,34.6274,34.6525,34.5834,34.5959,70500.0
2011-09-02 14:10:00,55.02,55.09,54.9,54.95,198700.0,34.5897,34.6337,34.5142,34.5457,198700.0
2011-09-02 14:15:00,54.95,54.97,54.88,54.92,57500.0,34.5457,34.5582,34.5016,34.5268,57500.0
2011-09-02 14:20:00,54.92,54.99,54.9,54.95,72400.0,34.5268,34.5708,34.5142,34.5457,72400.0
2011-09-02 14:25:00,54.95,55.02,54.91,54.97,95000.0,34.5457,34.5897,34.5205,34.5582,95000.0
2011-09-02 14:30:00,54.97,54.99,54.86,54.96,119000.0,34.5582,34.5708,34.4891,34.5519,119000.0
2011-09-02 14:35:00,54.97,55.05,54.97,55.01,92500.0,34.5582,34.6085,34.5582,34.5834,92500.0
2011-09-02 14:40:00,55.02,55.07,54.98,55.0,48000.0,34.5897,34.6211,34.5645,34.5771,48000.0
2011-09-02 14:45:00,55.01,55.04,54.95,54.96,31500.0,34.5834,34.6022,34.5457,34.5519,31500.0
2011-09-02 14:50:00,54.96,55.15,54.96,55.11,66400.0,34.5519,34.6714,34.5519,34.6462,66400.0
2011-09-02 14:55:00,55.1,55.15,55.06,55.09,54600.0,34.64,34.6714,34.6148,34.6337,54600.0
2011-09-02 15:00:00,55.09,55.14,54.98,55.02,65400.0,34.6337,34.6651,34.5645,34.5897,65400.0
2011-09-02 15:05:00,55.01,55.09,55.01,55.06,46700.0,34.5834,34.6337,34.5834,34.6148,46700.0
2011-09-02 15:10:00,55.06,55.1,55.01,55.08,46900.0,34.6148,34.64,34.5834,34.6274,46900.0
2011-09-02 15:15:00,55.08,55.1,55.02,55.06,65300.0,34.6274,34.64,34.5897,34.6148,65300.0
2011-09-02 15:20:00,55.06,55.16,55.06,55.14,69300.0,34.6148,34.6777,34.6148,34.6651,69300.0
2011-09-02 15:25:00,55.14,55.15,55.07,55.07,60700.0,34.6651,34.6714,34.6211,34.6211,60700.0
2011-09-02 15:30:00,55.08,55.18,55.03,55.18,80600.0,34.6274,34.6902,34.5959,34.6902,80600.0
2011-09-02 15:35:00,55.18,55.22,55.08,55.22,155600.0,34.6902,34.7154,34.6274,34.7154,155600.0
2011-09-02 15:40:00,55.21,55.3,55.15,55.17,179000.0,34.7091,34.7657,34.6714,34.684,179000.0
2011-09-02 15:45:00,55.17,55.19,55.01,55.04,209900.0,34.684,34.6965,34.5834,34.6022,209900.0
2011-09-02 15:50:00,55.05,55.06,54.96,55.03,231800.0,34.6085,34.6148,34.5519,34.5959,231800.0
2011-09-02 15:55:00,55.04,55.04,54.85,54.92,764200.0,34.6022,34.6022,34.4828,34.5268,764200.0
2011-09-06 09:30:00,53.18,53.63,53.15,53.58,300900.0,33.4329,33.7158,33.414,33.6844,300900.0
2011-09-06 09:35:00,53.6,54.04,53.6,54.02,304000.0,33.6969,33.9736,33.6969,33.961,304000.0
2011-09-06 09:40:00,54.03,54.21,53.98,54.2,400800.0,33.9673,34.0804,33.9358,34.0741,400800.0
2011-09-06 09:45:00,54.2,54.28,54.13,54.22,381900.0,34.0741,34.1244,34.0301,34.0867,381900.0
2011-09-06 09:50:00,54.22,54.41,54.19,54.37,329300.0,34.0867,34.2062,34.0679,34.181,329300.0
2011-09-06 09:55:00,54.38,54.58,54.37,54.57,134500.0,34.1873,34.313,34.181,34.3068,134500.0
2011-09-06 10:00:00,54.57,54.87,54.41,54.58,652300.0,34.3068,34.4954,34.2062,34.313,652300.0
2011-09-06 10:05:00,54.58,54.59,54.39,54.48,240200.0,34.313,34.3193,34.1936,34.2502,240200.0
2011-09-06 10:10:00,54.48,54.5,54.11,54.14,185400.0,34.2502,34.2628,34.0176,34.0364,185400.0
2011-09-06 10:15:00,54.14,54.21,54.09,54.14,196100.0,34.0364,34.0804,34.005,34.0364,196100.0
2011-09-06 10:20:00,54.15,54.16,54.07,54.1,127400.0,34.0427,34.049,33.9924,34.0113,127400.0
2011-09-06 10:25:00,54.11,54.15,53.9,53.93,133800.0,34.0176,34.0427,33.8855,33.9044,133800.0
2011-09-06 10:30:00,53.93,53.97,53.81,53.87,161200.0,33.9044,33.9296,33.829,33.8667,161200.0
2011-09-06 10:35:00,53.89,54.01,53.83,53.88,193900.0,33.8793,33.9547,33.8415,33.873,193900.0
2011-09-06 10:40:00,53.89,54.18,53.89,54.15,180900.0,33.8793,34.0616,33.8793,34.0427,180900.0
2011-09-06 10:45:00,54.15,54.16,54.03,54.15,101000.0,34.0427,34.049,33.9673,34.0427,101000.0
2011-09-06 10:50:00,54.15,54.27,54.11,54.23,112900.0,34.0427,34.1182,34.0176,34.093,112900.0
2011-09-06 10:55:00,54.23,54.27,54.13,54.21,92000.0,34.093,34.1182,34.0301,34.0804,92000.0
2011-09-06 11:00:00,54.21,54.28,54.19,54.24,113800.0,34.0804,34.1244,34.0679,34.0993,113800.0
2011-09-06 11:05:00,54.24,54.26,54.16,54.23,106800.0,34.0993,34.1119,34.049,34.093,106800.0
2011-09-06 11:10:00,54.23,54.4,54.18,54.39,158900.0,34.093,34.1999,34.0616,34.1936,158900.0
2011-09-06 11:15:00,54.38,54.53,54.37,54.4,177300.0,34.1873,34.2816,34.181,34.1999,177300.0
2011-09-06 11:20:00,54.4,54.43,54.35,54.39,127900.0,34.1999,34.2187,34.1684,34.1936,127900.0
2011-09-06 11:25:00,54.39,54.44,54.36,54.43,126200.0,34.1936,34.225,34.1747,34.2187,126200.0
2011-09-06 11:30:00,54.42,54.53,54.41,54.5,114700.0,34.2125,34.2816,34.2062,34.2628,114700.0
2011-09-06 11:35:00,54.5,54.55,54.42,54.43,83700.0,34.2628,34.2942,34.2125,34.2187,83700.0
2011-09-06 11:40:00,54.43,54.47,54.36,54.47,36500.0,34.2187,34.2439,34.1747,34.2439,36500.0
2011-09-06 11:45:00,54.47,54.48,54.36,54.39,92800.0,34.2439,34.2502,34.1747,34.1936,92800.0
2011-09-06 11:50:00,54.4,54.48,54.4,54.48,70200.0,34.1999,34.2502,34.1999,34.2502,70200.0
2011-09-06 11:55:00,54.48,54.6,54.47,54.48,93500.0,34.2502,34.3256,34.2439,34.2502,93500.0
2011-09-06 12:00:00,54.48,54.53,54.39,54.42,59000.0,34.2502,34.2816,34.1936,34.2125,59000.0
2011-09-06 12:05:00,54.43,54.62,54.43,54.46,194700.0,34.2187,34.3382,34.2187,34.2376,194700.0
2011-09-06 12:10:00,54.46,54.51,54.43,54.46,153700.0,34.2376,34.269,34.2187,34.2376,153700.0
2011-09-06 12:15:00,54.46,54.56,54.45,54.53,44400.0,34.2376,34.3005,34.2313,34.2816,44400.0
2011-09-06 12:20:00,54.54,54.66,54.54,54.6,60400.0,34.2879,34.3633,34.2879,34.3256,60400.0
2011-09-06 12:25:00,54.6,54.61,54.54,54.57,92200.0,34.3256,34.3319,34.2879,34.3068,92200.0
2011-09-06 12:30:00,54.57,54.57,54.49,54.5,125100.0,34.3068,34.3068,34.2565,34.2628,125100.0
2011-09-06 12:35:00,54.51,54.53,54.43,54.47,106000.0,34.269,34.2816,34.2187,34.2439,106000.0
2011-09-06 12:40:00,54.47,54.48,54.45,54.47,15600.0,34.2439,34.2502,34.2313,34.2439,15600.0
2011-09-06 12:45:00,54.46,54.52,54.45,54.48,15500.0,34.2376,34.2753,34.2313,34.2502,15500.0
2011-09-06 12:50:00,54.5,54.55,54.44,54.47,40600.0,34.2628,34.2942,34.225,34.2439,40600.0
2011-09-06 12:55:00,54.46,54.48,54.41,54.48,66700.0,34.2376,34.2502,34.2062,34.2502,66700.0
2011-09-06 13:00:00,54.48,54.51,54.43,54.45,59300.0,34.2502,34.269,34.2187,34.2313,59300.0
2011-09-06 13:05:00,54.46,54.59,54.45,54.54,112300.0,34.2376,34.3193,34.2313,34.2879,112300.0
2011-09-06 13:10:00,54.54,54.69,54.54,54.65,98900.0,34.2879,34.3822,34.2879,34.3571,98900.0
2011-09-06 13:15:00,54.64,54.68,54.61,54.67,110400.0,34.3508,34.3759,34.3319,34.3696,110400.0
2011-09-06 13:20:00,54.67,54.71,54.62,54.68,86800.0,34.3696,34.3948,34.3382,34.3759,86800.0
2011-09-06 13:25:00,54.67,54.68,54.55,54.56,77600.0,34.3696,34.3759,34.2942,34.3005,77600.0
2011-09-06 13:30:00,54.55,54.62,54.5,54.52,134000.0,34.2942,34.3382,34.2628,34.2753,134000.0
2011-09-06 13:35:00,54.53,54.64,54.45,54.64,77600.0,34.2816,34.3508,34.2313,34.3508,77600.0
2011-09-06 13:40:00,54.64,54.79,54.61,54.75,110800.0,34.3508,34.4451,34.3319,34.4199,110800.0
2011-09-06 13:45:00,54.76,54.86,54.71,54.86,96900.0,34.4262,34.4891,34.3948,34.4891,96900.0
2011-09-06 13:50:00,54.86,54.86,54.75,54.79,200700.0,34.4891,34.4891,34.4199,34.4451,200700.0
2011-09-06 13:55:00,54.78,54.79,54.72,54.72,43300.0,34.4388,34.4451,34.4011,34.4011,43300.0
2011-09-06 14:00:00,54.73,54.77,54.67,54.71,67600.0,34.4073,34.4325,34.3696,34.3948,67600.0
2011-09-06 14:05:00,54.72,54.84,54.69,54.79,54700.0,34.4011,34.4765,34.3822,34.4451,54700.0
2011-09-06 14:10:00,54.8,54.88,54.75,54.84,121900.0,34.4514,34.5016,34.4199,34.4765,121900.0
2011-09-06 14:15:00,54.85,54.99,54.85,54.98,69600.0,34.4828,34.5708,34.4828,34.5645,69600.0
2011-09-06 14:20:00,54.97,54.99,54.87,54.88,148800.0,34.5582,34.5708,34.4954,34.5016,148800.0
2011-09-06 14:25:00,54.88,54.97,54.86,54.88,107800.0,34.5016,34.5582,34.4891,34.5016,107800.0
2011-09-06 14:30:00,54.87,54.87,54.77,54.78,164000.0,34.4954,34.4954,34.4325,34.4388,164000.0
2011-09-06 14:35:00,54.78,54.82,54.7,54.71,190500.0,34.4388,34.4639,34.3885,34.3948,190500.0
2011-09-06 14:40:00,54.7,54.74,54.64,54.72,74800.0,34.3885,34.4136,34.3508,34.4011,74800.0
2011-09-06 14:45:00,54.71,54.73,54.62,54.64,100600.0,34.3948,34.4073,34.3382,34.3508,100600.0
2011-09-06 14:50:00,54.63,54.65,54.5,54.51,157500.0,34.3445,34.3571,34.2628,34.269,157500.0
2011-09-06 14:55:00,54.51,54.56,54.42,54.47,66500.0,34.269,34.3005,34.2125,34.2439,66500.0
2011-09-06 15:00:00,54.47,54.49,54.33,54.35,80500.0,34.2439,34.2565,34.1559,34.1684,80500.0
2011-09-06 15:05:00,54.35,54.38,54.29,54.33,75000.0,34.1684,34.1873,34.1307,34.1559,75000.0
2011-09-06 15:10:00,54.33,54.38,54.28,54.28,93400.0,34.1559,34.1873,34.1244,34.1244,93400.0
2011-09-06 15:15:00,54.28,54.34,54.28,54.32,106200.0,34.1244,34.1622,34.1244,34.1496,106200.0
2011-09-06 15:20:00,54.31,54.52,54.3,54.49,166900.0,34.1433,34.2753,34.137,34.2565,166900.0
2011-09-06 15:25:00,54.48,54.54,54.43,54.43,77900.0,34.2502,34.2879,34.2187,34.2187,77900.0
2011-09-06 15:30:00,54.42,54.45,54.31,54.33,130900.0,34.2125,34.2313,34.1433,34.1559,130900.0
2011-09-06 15:35:00,54.31,54.56,54.3,54.54,159600.0,34.1433,34.3005,34.137,34.2879,159600.0
2011-09-06 15:40:00,54.54,54.59,54.48,54.58,170300.0,34.2879,34.3193,34.2502,34.313,170300.0
2011-09-06 15:45:00,54.57,54.61,54.46,54.55,272000.0,34.3068,34.3319,34.2376,34.2942,272000.0
2011-09-06 15:50:00,54.55,54.74,54.54,54.72,340600.0,34.2942,34.4136,34.2879,34.4011,340600.0
2011-09-06 15:55:00,54.71,54.82,54.67,54.77,571700.0,34.3948,34.4639,34.3696,34.4325,571700.0
2011-09-07 09:30:00,55.66,55.74,55.17,55.23,330300.0,34.992,35.0423,34.684,34.7217,330300.0
2011-09-07 09:35:00,55.23,55.24,54.96,55.02,221300.0,34.7217,34.728,34.5519,34.5897,221300.0
2011-09-07 09:40:00,55.02,55.19,54.94,55.18,233400.0,34.5897,34.6965,34.5394,34.6902,233400.0
2011-09-07 09:45:00,55.17,55.18,55.01,55.06,103200.0,34.684,34.6902,34.5834,34.6148,103200.0
2011-09-07 09:50:00,55.07,55.09,54.86,54.89,170700.0,34.6211,34.6337,34.4891,34.5079,170700.0
2011-09-07 09:55:00,54.89,54.97,54.82,54.97,200800.0,34.5079,34.5582,34.4639,34.5582,200800.0
2011-09-07 10:00:00,54.96,55.12,54.94,55.12,167400.0,34.5519,34.6525,34.5394,34.6525,167400.0
2011-09-07 10:05:00,55.11,55.28,55.08,55.27,133600.0,34.6462,34.7531,34.6274,34.7468,133600.0
2011-09-07 10:10:00,55.29,55.33,55.24,55.32,154500.0,34.7594,34.7846,34.728,34.7783,154500.0
2011-09-07 10:15:00,55.32,55.45,55.27,55.4,150200.0,34.7783,34.86,34.7468,34.8286,150200.0
2011-09-07 10:20:00,55.42,55.53,55.37,55.53,206400.0,34.8411,34.9103,34.8097,34.9103,206400.0
2011-09-07 10:25:00,55.52,55.52,55.35,55.36,189300.0,34.904,34.904,34.7971,34.8034,189300.0
2011-09-07 10:30:00,55.35,55.47,55.35,55.37,223000.0,34.7971,34.8726,34.7971,34.8097,223000.0
2011-09-07 10:35:00,55.37,55.52,55.35,55.45,169200.0,34.8097,34.904,34.7971,34.86,169200.0
2011-09-07 10:40:00,55.46,55.58,55.46,55.56,102500.0,34.8663,34.9417,34.8663,34.9291,102500.0
2011-09-07 10:45:00,55.56,55.6,55.49,55.5,138000.0,34.9291,34.9543,34.8851,34.8914,138000.0
2011-09-07 10:50:00,55.51,55.57,55.5,55.56,104800.0,34.8977,34.9354,34.8914,34.9291,104800.0
2011-09-07 10:55:00,55.56,55.61,55.51,55.58,81800.0,34.9291,34.9606,34.8977,34.9417,81800.0
2011-09-07 11:00:00,55.58,55.62,55.52,55.6,43600.0,34.9417,34.9669,34.904,34.9543,43600.0
2011-09-07 11:05:00,55.61,55.69,55.58,55.6,137100.0,34.9606,35.0109,34.9417,34.9543,137100.0
2011-09-07 11:10:00,55.6,55.7,55.6,55.65,47400.0,34.9543,35.0172,34.9543,34.9857,47400.0
2011-09-07 11:15:00,55.65,55.68,55.61,55.62,58900.0,34.9857,35.0046,34.9606,34.9669,58900.0
2011-09-07 11:20:00,55.62,55.69,55.61,55.66,69800.0,34.9669,35.0109,34.9606,34.992,69800.0
2011-09-07 11:25:00,55.67,55.69,55.64,55.67,39600.0,34.9983,35.0109,34.9794,34.9983,39600.0
2011-09-07 11:30:00,55.68,55.69,55.61,55.67,65400.0,35.0046,35.0109,34.9606,34.9983,65400.0
2011-09-07 11:35:00,55.67,55.71,55.59,55.59,86000.0,34.9983,35.0234,34.948,34.948,86000.0
2011-09-07 11:40:00,55.61,55.63,55.59,55.63,42300.0,34.9606,34.9732,34.948,34.9732,42300.0
2011-09-07 11:45:00,55.64,55.7,55.64,55.69,37400.0,34.9794,35.0172,34.9794,35.0109,37400.0
2011-09-07 11:50:00,55.7,55.74,55.68,55.72,30300.0,35.0172,35.0423,35.0046,35.0297,30300.0
2011-09-07 11:55:00,55.73,55.74,55.7,55.71,27300.0,35.036,35.0423,35.0172,35.0234,27300.0
2011-09-07 12:00:00,55.71,55.72,55.66,55.66,55400.0,35.0234,35.0297,34.992,34.992,55400.0
2011-09-07 12:05:00,55.65,55.7,55.65,55.69,26000.0,34.9857,35.0172,34.9857,35.0109,26000.0
2011-09-07 12:10:00,55.69,55.73,55.69,55.71,32100.0,35.0109,35.036,35.0109,35.0234,32100.0
2011-09-07 12:15:00,55.71,55.75,55.69,55.74,29700.0,35.0234,35.0486,35.0109,35.0423,29700.0
2011-09-07 12:20:00,55.74,55.79,55.72,55.79,52200.0,35.0423,35.0737,35.0297,35.0737,52200.0
2011-09-07 12:25:00,55.78,55.81,55.75,55.79,50300.0,35.0675,35.0863,35.0486,35.0737,50300.0
2011-09-07 12:30:00,55.79,55.87,55.79,55.86,80200.0,35.0737,35.124,35.0737,35.1177,80200.0
2011-09-07 12:35:00,55.85,55.91,55.84,55.89,81500.0,35.1115,35.1492,35.1052,35.1366,81500.0
2011-09-07 12:40:00,55.9,55.95,55.9,55.94,31200.0,35.1429,35.1743,35.1429,35.168,31200.0
2011-09-07 12:45:00,55.93,55.95,55.9,55.93,69300.0,35.1618,35.1743,35.1429,35.1618,69300.0
2011-09-07 12:50:00,55.93,55.97,55.93,55.95,33900.0,35.1618,35.1869,35.1618,35.1743,33900.0
2011-09-07 12:55:00,55.94,55.96,55.92,55.95,46500.0,35.168,35.1806,35.1555,35.1743,46500.0
2011-09-07 13:00:00,55.95,55.98,55.92,55.97,64400.0,35.1743,35.1932,35.1555,35.1869,64400.0
2011-09-07 13:05:00,55.98,56.01,55.96,55.97,105700.0,35.1932,35.212,35.1806,35.1869,105700.0
2011-09-07 13:10:00,55.97,56.02,55.96,56.01,92100.0,35.1869,35.2183,35.1806,35.212,92100.0
2011-09-07 13:15:00,56.01,56.05,55.99,56.05,98900.0,35.212,35.2372,35.1995,35.2372,98900.0
2011-09-07 13:20:00,56.04,56.07,56.01,56.07,49100.0,35.2309,35.2498,35.212,35.2498,49100.0
2011-09-07 13:25:00,56.06,56.07,56.03,56.06,52900.0,35.2435,35.2498,35.2246,35.2435,52900.0
2011-09-07 13:30:00,56.06,56.08,56.04,56.05,79400.0,35.2435,35.2561,35.2309,35.2372,79400.0
2011-09-07 13:35:00,56.05,56.09,56.04,56.08,40300.0,35.2372,35.2623,35.2309,35.2561,40300.0
2011-09-07 13:40:00,56.09,56.09,56.04,56.07,93600.0,35.2623,35.2623,35.2309,35.2498,93600.0
2011-09-07 13:45:00,56.07,56.1,56.06,56.1,36700.0,35.2498,35.2686,35.2435,35.2686,36700.0
2011-09-07 13:50:00,56.1,56.13,56.08,56.13,55800.0,35.2686,35.2875,35.2561,35.2875,55800.0
2011-09-07 13:55:00,56.12,56.23,56.12,56.21,105700.0,35.2812,35.3504,35.2812,35.3378,105700.0
2011-09-07 14:00:00,56.21,56.26,56.18,56.26,212700.0,35.3378,35.3692,35.3189,35.3692,212700.0
2011-09-07 14:05:00,56.25,56.29,56.2,56.23,111900.0,35.3629,35.3881,35.3315,35.3504,111900.0
2011-09-07 14:10:00,56.24,56.34,56.24,56.34,98600.0,35.3566,35.4195,35.3566,35.4195,98600.0
2011-09-07 14:15:00,56.34,56.39,56.31,56.38,85800.0,35.4195,35.4509,35.4007,35.4447,85800.0
2011-09-07 14:20:00,56.38,56.38,56.31,56.33,168600.0,35.4447,35.4447,35.4007,35.4132,168600.0
2011-09-07 14:25:00,56.33,56.38,56.3,56.37,140200.0,35.4132,35.4447,35.3944,35.4384,140200.0
2011-09-07 14:30:00,56.38,56.4,56.34,56.39,178600.0,35.4447,35.4572,35.4195,35.4509,178600.0
2011-09-07 14:35:00,56.39,56.47,56.39,56.43,98500.0,35.4509,35.5012,35.4509,35.4761,98500.0
2011-09-07 14:40:00,56.43,56.49,56.43,56.48,79900.0,35.4761,35.5138,35.4761,35.5075,79900.0
2011-09-07 14:45:00,56.49,56.55,56.48,56.54,93800.0,35.5138,35.5515,35.5075,35.5452,93800.0
2011-09-07 14:50:00,56.54,56.58,56.52,56.53,100900.0,35.5452,35.5704,35.5327,35.539,100900.0
2011-09-07 14:55:00,56.54,56.62,56.52,56.62,142700.0,35.5452,35.5955,35.5327,35.5955,142700.0
2011-09-07 15:00:00,56.62,56.62,56.58,56.59,92500.0,35.5955,35.5955,35.5704,35.5767,92500.0
2011-09-07 15:05:00,56.58,56.59,56.53,56.58,161200.0,35.5704,35.5767,35.539,35.5704,161200.0
2011-09-07 15:10:00,56.57,56.6,56.49,56.59,177300.0,35.5641,35.583,35.5138,35.5767,177300.0
2011-09-07 15:15:00,56.59,56.6,56.53,56.55,142300.0,35.5767,35.583,35.539,35.5515,142300.0
2011-09-07 15:20:00,56.55,56.58,56.51,56.52,113600.0,35.5515,35.5704,35.5264,35.5327,113600.0
2011-09-07 15:25:00,56.52,56.53,56.47,56.53,168200.0,35.5327,35.539,35.5012,35.539,168200.0
2011-09-07 15:30:00,56.53,56.55,56.39,56.39,246500.0,35.539,35.5515,35.4509,35.4509,246500.0
2011-09-07 15:35:00,56.4,56.4,56.27,56.34,439200.0,35.4572,35.4572,35.3755,35.4195,439200.0
2011-09-07 15:40:00,56.34,56.53,56.33,56.51,226600.0,35.4195,35.539,35.4132,35.5264,226600.0
2011-09-07 15:45:00,56.51,56.6,56.51,56.58,256000.0,35.5264,35.583,35.5264,35.5704,256000.0
2011-09-07 15:50:00,56.58,56.6,56.45,56.52,378900.0,35.5704,35.583,35.4887,35.5327,378900.0
2011-09-07 15:55:00,56.52,56.76,56.52,56.7,1068400.0,35.5327,35.6836,35.5327,35.6458,1068400.0
2011-09-08 09:30:00,56.22,56.53,56.06,56.48,297000.0,35.3441,35.539,35.2435,35.5075,297000.0
2011-09-08 09:35:00,56.49,56.64,56.44,56.56,138100.0,35.5138,35.6081,35.4824,35.5578,138100.0
2011-09-08 09:40:00,56.57,56.74,56.49,56.66,140200.0,35.5641,35.671,35.5138,35.6207,140200.0
2011-09-08 09:45:00,56.67,56.69,56.47,56.51,140000.0,35.627,35.6395,35.5012,35.5264,140000.0
2011-09-08 09:50:00,56.51,56.52,56.27,56.39,255500.0,35.5264,35.5327,35.3755,35.4509,255500.0
2011-09-08 09:55:00,56.38,56.38,56.2,56.38,127200.0,35.4447,35.4447,35.3315,35.4447,127200.0
2011-09-08 10:00:00,56.36,56.38,56.13,56.34,97600.0,35.4321,35.4447,35.2875,35.4195,97600.0
2011-09-08 10:05:00,56.34,56.39,56.25,56.38,167300.0,35.4195,35.4509,35.3629,35.4447,167300.0
2011-09-08 10:10:00,56.37,56.45,56.33,56.44,90500.0,35.4384,35.4887,35.4132,35.4824,90500.0
2011-09-08 10:15:00,56.44,56.79,56.42,56.79,145500.0,35.4824,35.7024,35.4698,35.7024,145500.0
2011-09-08 10:20:00,56.79,56.86,56.54,56.54,227000.0,35.7024,35.7464,35.5452,35.5452,227000.0
2011-09-08 10:25:00,56.54,56.68,56.52,56.52,134000.0,35.5452,35.6333,35.5327,35.5327,134000.0
2011-09-08 10:30:00,56.51,56.72,56.5,56.68,76600.0,35.5264,35.6584,35.5201,35.6333,76600.0
2011-09-08 10:35:00,56.68,56.71,56.58,56.58,79900.0,35.6333,35.6521,35.5704,35.5704,79900.0
2011-09-08 10:40:00,56.59,56.91,56.59,56.9,260600.0,35.5767,35.7779,35.5767,35.7716,260600.0
2011-09-08 10:45:00,56.91,56.95,56.66,56.69,106900.0,35.7779,35.803,35.6207,35.6395,106900.0
2011-09-08 10:50:00,56.69,56.8,56.67,56.75,156300.0,35.6395,35.7087,35.627,35.6773,156300.0
2011-09-08 10:55:00,56.75,56.88,56.75,56.85,77200.0,35.6773,35.759,35.6773,35.7401,77200.0
2011-09-08 11:00:00,56.86,56.93,56.84,56.86,63300.0,35.7464,35.7904,35.7338,35.7464,63300.0
2011-09-08 11:05:00,56.86,56.92,56.83,56.9,43900.0,35.7464,35.7841,35.7276,35.7716,43900.0
2011-09-08 11:10:00,56.9,56.91,56.76,56.79,44900.0,35.7716,35.7779,35.6836,35.7024,44900.0
2011-09-08 11:15:00,56.79,56.79,56.67,56.67,67500.0,35.7024,35.7024,35.627,35.627,67500.0
2011-09-08 11:20:00,56.67,56.72,56.65,56.68,29100.0,35.627,35.6584,35.6144,35.6333,29100.0
2011-09-08 11:25:00,56.66,56.79,56.65,56.75,26500.0,35.6207,35.7024,35.6144,35.6773,26500.0
2011-09-08 11:30:00,56.74,56.82,56.72,56.77,74700.0,35.671,35.7213,35.6584,35.6898,74700.0
2011-09-08 11:35:00,56.78,57.02,56.78,57.0,62000.0,35.6961,35.847,35.6961,35.8344,62000.0
2011-09-08 11:40:00,57.0,57.0,56.9,56.9,40100.0,35.8344,35.8344,35.7716,35.7716,40100.0
2011-09-08 11:45:00,56.9,56.91,56.59,56.6,129300.0,35.7716,35.7779,35.5767,35.583,129300.0
2011-09-08 11:50:00,56.59,56.7,56.51,56.51,72900.0,35.5767,35.6458,35.5264,35.5264,72900.0
2011-09-08 11:55:00,56.5,56.5,56.35,56.44,139200.0,35.5201,35.5201,35.4258,35.4824,139200.0
2011-09-08 12:00:00,56.43,56.5,56.34,56.49,77400.0,35.4761,35.5201,35.4195,35.5138,77400.0
2011-09-08 12:05:00,56.49,56.62,56.49,56.62,52700.0,35.5138,35.5955,35.5138,35.5955,52700.0
2011-09-08 12:10:00,56.63,56.74,56.61,56.71,31200.0,35.6018,35.671,35.5893,35.6521,31200.0
2011-09-08 12:15:00,56.72,56.78,56.69,56.74,42600.0,35.6584,35.6961,35.6395,35.671,42600.0
2011-09-08 12:20:00,56.74,56.8,56.73,56.74,38000.0,35.671,35.7087,35.6647,35.671,38000.0
2011-09-08 12:25:00,56.72,56.74,56.57,56.59,42300.0,35.6584,35.671,35.5641,35.5767,42300.0
2011-09-08 12:30:00,56.59,56.6,56.48,56.54,36100.0,35.5767,35.583,35.5075,35.5452,36100.0
2011-09-08 12:35:00,56.55,56.67,56.55,56.6,38500.0,35.5515,35.627,35.5515,35.583,38500.0
2011-09-08 12:40:00,56.61,56.68,56.55,56.62,38900.0,35.5893,35.6333,35.5515,35.5955,38900.0
2011-09-08 12:45:00,56.61,56.63,56.52,56.59,51300.0,35.5893,35.6018,35.5327,35.5767,51300.0
2011-09-08 12:50:00,56.58,56.75,56.58,56.74,44800.0,35.5704,35.6773,35.5704,35.671,44800.0
2011-09-08 12:55:00,56.74,56.83,56.71,56.78,40700.0,35.671,35.7276,35.6521,35.6961,40700.0
2011-09-08 13:00:00,56.78,56.78,56.71,56.74,28100.0,35.6961,35.6961,35.6521,35.671,28100.0
2011-09-08 13:05:00,56.75,56.84,56.71,56.79,51600.0,35.6773,35.7338,35.6521,35.7024,51600.0
2011-09-08 13:10:00,56.79,56.79,56.63,56.63,60800.0,35.7024,35.7024,35.6018,35.6018,60800.0
2011-09-08 13:15:00,56.62,56.7,56.6,56.7,51900.0,35.5955,35.6458,35.583,35.6458,51900.0
2011-09-08 13:20:00,56.7,56.7,56.58,56.64,41000.0,35.6458,35.6458,35.5704,35.6081,41000.0
2011-09-08 13:25:00,56.65,56.71,56.62,56.64,37800.0,35.6144,35.6521,35.5955,35.6081,37800.0
2011-09-08 13:30:00,56.65,56.78,56.33,56.4,206600.0,35.6144,35.6961,35.4132,35.4572,206600.0
2011-09-08 13:35:00,56.39,56.63,56.39,56.54,113000.0,35.4509,35.6018,35.4509,35.5452,113000.0
2011-09-08 13:40:00,56.53,56.53,56.14,56.14,163000.0,35.539,35.539,35.2938,35.2938,163000.0
2011-09-08 13:45:00,56.14,56.38,56.13,56.35,310500.0,35.2938,35.4447,35.2875,35.4258,310500.0
2011-09-08 13:50:00,56.36,56.49,56.24,56.46,170700.0,35.4321,35.5138,35.3566,35.495,170700.0
2011-09-08 13:55:00,56.46,56.51,56.41,56.44,126700.0,35.495,35.5264,35.4635,35.4824,126700.0
2011-09-08 14:00:00,56.43,56.51,56.34,56.51,141700.0,35.4761,35.5264,35.4195,35.5264,141700.0
2011-09-08 14:05:00,56.51,56.62,56.46,56.57,144900.0,35.5264,35.5955,35.495,35.5641,144900.0
2011-09-08 14:10:00,56.57,56.62,56.51,56.6,54200.0,35.5641,35.5955,35.5264,35.583,54200.0
2011-09-08 14:15:00,56.6,56.63,56.43,56.47,67500.0,35.583,35.6018,35.4761,35.5012,67500.0
2011-09-08 14:20:00,56.47,56.47,56.29,56.31,113900.0,35.5012,35.5012,35.3881,35.4007,113900.0
2011-09-08 14:25:00,56.3,56.35,56.15,56.27,123800.0,35.3944,35.4258,35.3001,35.3755,123800.0
2011-09-08 14:30:00,56.26,56.41,56.21,56.38,110200.0,35.3692,35.4635,35.3378,35.4447,110200.0
2011-09-08 14:35:00,56.37,56.43,56.33,56.33,113900.0,35.4384,35.4761,35.4132,35.4132,113900.0
2011-09-08 14:40:00,56.34,56.46,56.32,56.34,133000.0,35.4195,35.495,35.4069,35.4195,133000.0
2011-09-08 14:45:00,56.33,56.36,56.24,56.26,70500.0,35.4132,35.4321,35.3566,35.3692,70500.0
2011-09-08 14:50:00,56.25,56.37,56.14,56.16,135300.0,35.3629,35.4384,35.2938,35.3064,135300.0
2011-09-08 14:55:00,56.16,56.28,56.15,56.28,52000.0,35.3064,35.3818,35.3001,35.3818,52000.0
2011-09-08 15:00:00,56.29,56.29,56.08,56.12,114400.0,35.3881,35.3881,35.2561,35.2812,114400.0
2011-09-08 15:05:00,56.13,56.18,56.0,56.17,139300.0,35.2875,35.3189,35.2058,35.3126,139300.0
2011-09-08 15:10:00,56.16,56.18,56.04,56.09,122200.0,35.3064,35.3189,35.2309,35.2623,122200.0
2011-09-08 15:15:00,56.08,56.26,56.06,56.24,49500.0,35.2561,35.3692,35.2435,35.3566,49500.0
2011-09-08 15:20:00,56.25,56.35,56.23,56.32,210800.0,35.3629,35.4258,35.3504,35.4069,210800.0
2011-09-08 15:25:00,56.33,56.4,56.23,56.4,137400.0,35.4132,35.4572,35.3504,35.4572,137400.0
2011-09-08 15:30:00,56.4,56.42,56.28,56.36,301000.0,35.4572,35.4698,35.3818,35.4321,301000.0
2011-09-08 15:35:00,56.36,56.43,56.3,56.39,284900.0,35.4321,35.4761,35.3944,35.4509,284900.0
2011-09-08 15:40:00,56.39,56.63,56.38,56.55,228300.0,35.4509,35.6018,35.4447,35.5515,228300.0
2011-09-08 15:45:00,56.56,56.62,56.47,56.51,257000.0,35.5578,35.5955,35.5012,35.5264,257000.0
2011-09-08 15:50:00,56.51,56.51,56.31,56.35,287600.0,35.5264,35.5264,35.4007,35.4258,287600.0
2011-09-08 15:55:00,56.34,56.35,56.2,56.22,478500.0,35.4195,35.4258,35.3315,35.3441,478500.0
2011-09-09 09:30:00,55.65,55.75,55.3,55.35,187000.0,34.9857,35.0486,34.7657,34.7971,187000.0
2011-09-09 09:35:00,55.36,55.43,55.22,55.41,168200.0,34.8034,34.8474,34.7154,34.8348,168200.0
2011-09-09 09:40:00,55.43,55.57,55.25,55.55,181600.0,34.8474,34.9354,34.7343,34.9229,181600.0
2011-09-09 09:45:00,55.54,55.79,55.46,55.78,207800.0,34.9166,35.0737,34.8663,35.0675,207800.0
2011-09-09 09:50:00,55.79,55.94,55.62,55.94,208700.0,35.0737,35.168,34.9669,35.168,208700.0
2011-09-09 09:55:00,55.94,56.02,55.62,55.66,116300.0,35.168,35.2183,34.9669,34.992,116300.0
2011-09-09 10:00:00,55.66,55.95,55.66,55.76,137500.0,34.992,35.1743,34.992,35.0549,137500.0
2011-09-09 10:05:00,55.76,55.77,55.54,55.57,166500.0,35.0549,35.0612,34.9166,34.9354,166500.0
2011-09-09 10:10:00,55.56,55.56,55.31,55.34,102000.0,34.9291,34.9291,34.772,34.7908,102000.0
2011-09-09 10:15:00,55.34,55.51,55.26,55.44,141800.0,34.7908,34.8977,34.7405,34.8537,141800.0
2011-09-09 10:20:00,55.43,55.62,55.39,55.62,101200.0,34.8474,34.9669,34.8223,34.9669,101200.0
2011-09-09 10:25:00,55.64,55.86,55.6,55.86,129500.0,34.9794,35.1177,34.9543,35.1177,129500.0
2011-09-09 10:30:00,55.87,55.87,55.46,55.46,176300.0,35.124,35.124,34.8663,34.8663,176300.0
2011-09-09 10:35:00,55.45,55.56,55.38,55.53,121300.0,34.86,34.9291,34.816,34.9103,121300.0
2011-09-09 10:40:00,55.54,55.6,55.48,55.57,81800.0,34.9166,34.9543,34.8789,34.9354,81800.0
2011-09-09 10:45:00,55.57,55.68,55.53,55.68,97000.0,34.9354,35.0046,34.9103,35.0046,97000.0
2011-09-09 10:50:00,55.67,55.77,55.54,55.55,137100.0,34.9983,35.0612,34.9166,34.9229,137100.0
2011-09-09 10:55:00,55.54,55.58,55.41,55.45,128800.0,34.9166,34.9417,34.8348,34.86,128800.0
2011-09-09 11:00:00,55.46,55.61,55.44,55.53,163800.0,34.8663,34.9606,34.8537,34.9103,163800.0
2011-09-09 11:05:00,55.54,55.72,55.52,55.7,96800.0,34.9166,35.0297,34.904,35.0172,96800.0
2011-09-09 11:10:00,55.71,55.84,55.27,55.32,258600.0,35.0234,35.1052,34.7468,34.7783,258600.0
2011-09-09 11:15:00,55.31,55.4,55.23,55.27,216400.0,34.772,34.8286,34.7217,34.7468,216400.0
2011-09-09 11:20:00,55.26,55.27,54.95,55.11,340700.0,34.7405,34.7468,34.5457,34.6462,340700.0
2011-09-09 11:25:00,55.11,55.25,55.06,55.09,256600.0,34.6462,34.7343,34.6148,34.6337,256600.0
2011-09-09 11:30:00,55.08,55.26,55.04,55.22,188300.0,34.6274,34.7405,34.6022,34.7154,188300.0
2011-09-09 11:35:00,55.21,55.27,55.13,55.16,145800.0,34.7091,34.7468,34.6588,34.6777,145800.0
2011-09-09 11:40:00,55.17,55.18,54.89,55.0,186100.0,34.684,34.6902,34.5079,34.5771,186100.0
2011-09-09 11:45:00,55.0,55.01,54.85,54.86,87100.0,34.5771,34.5834,34.4828,34.4891,87100.0
2011-09-09 11:50:00,54.87,55.0,54.79,54.98,181700.0,34.4954,34.5771,34.4451,34.5645,181700.0
2011-09-09 11:55:00,54.97,55.05,54.95,54.97,84800.0,34.5582,34.6085,34.5457,34.5582,84800.0
2011-09-09 12:00:00,54.97,55.06,54.83,55.0,157300.0,34.5582,34.6148,34.4702,34.5771,157300.0
2011-09-09 12:05:00,55.0,55.02,54.9,54.98,343900.0,34.5771,34.5897,34.5142,34.5645,343900.0
2011-09-09 12:10:00,54.98,54.99,54.9,54.96,333500.0,34.5645,34.5708,34.5142,34.5519,333500.0
2011-09-09 12:15:00,54.96,55.12,54.96,55.08,217200.0,34.5519,34.6525,34.5519,34.6274,217200.0
2011-09-09 12:20:00,55.08,55.19,55.07,55.13,122700.0,34.6274,34.6965,34.6211,34.6588,122700.0
2011-09-09 12:25:00,55.14,55.15,54.97,54.99,67600.0,34.6651,34.6714,34.5582,34.5708,67600.0
2011-09-09 12:30:00,54.97,55.0,54.78,54.82,89700.0,34.5582,34.5771,34.4388,34.4639,89700.0
2011-09-09 12:35:00,54.82,54.88,54.73,54.86,152700.0,34.4639,34.5016,34.4073,34.4891,152700.0
2011-09-09 12:40:00,54.86,54.86,54.76,54.76,76200.0,34.4891,34.4891,34.4262,34.4262,76200.0
2011-09-09 12:45:00,54.76,54.87,54.76,54.8,96500.0,34.4262,34.4954,34.4262,34.4514,96500.0
2011-09-09 12:50:00,54.8,54.81,54.72,54.77,55300.0,34.4514,34.4576,34.4011,34.4325,55300.0
2011-09-09 12:55:00,54.77,55.04,54.75,55.02,157000.0,34.4325,34.6022,34.4199,34.5897,157000.0
2011-09-09 13:00:00,55.02,55.04,54.78,54.83,144200.0,34.5897,34.6022,34.4388,34.4702,144200.0
2011-09-09 13:05:00,54.82,54.99,54.81,54.97,88900.0,34.4639,34.5708,34.4576,34.5582,88900.0
2011-09-09 13:10:00,54.96,55.09,54.91,55.05,66000.0,34.5519,34.6337,34.5205,34.6085,66000.0
2011-09-09 13:15:00,55.05,55.12,54.92,54.92,73800.0,34.6085,34.6525,34.5268,34.5268,73800.0
2011-09-09 13:20:00,54.91,54.91,54.72,54.77,124800.0,34.5205,34.5205,34.4011,34.4325,124800.0
2011-09-09 13:25:00,54.76,54.87,54.75,54.87,83300.0,34.4262,34.4954,34.4199,34.4954,83300.0
2011-09-09 13:30:00,54.87,54.87,54.7,54.72,75800.0,34.4954,34.4954,34.3885,34.4011,75800.0
2011-09-09 13:35:00,54.71,54.78,54.68,54.75,79000.0,34.3948,34.4388,34.3759,34.4199,79000.0
2011-09-09 13:40:00,54.75,54.79,54.71,54.71,78100.0,34.4199,34.4451,34.3948,34.3948,78100.0
2011-09-09 13:45:00,54.72,54.72,54.61,54.61,69500.0,34.4011,34.4011,34.3319,34.3319,69500.0
2011-09-09 13:50:00,54.61,54.73,54.59,54.66,102200.0,34.3319,34.4073,34.3193,34.3633,102200.0
2011-09-09 13:55:00,54.68,54.73,54.63,54.67,83300.0,34.3759,34.4073,34.3445,34.3696,83300.0
2011-09-09 14:00:00,54.67,54.69,54.62,54.64,44600.0,34.3696,34.3822,34.3382,34.3508,44600.0
2011-09-09 14:05:00,54.64,54.74,54.58,54.71,69100.0,34.3508,34.4136,34.313,34.3948,69100.0
2011-09-09 14:10:00,54.71,54.71,54.52,54.57,92300.0,34.3948,34.3948,34.2753,34.3068,92300.0
2011-09-09 14:15:00,54.56,54.57,54.48,54.5,66300.0,34.3005,34.3068,34.2502,34.2628,66300.0
2011-09-09 14:20:00,54.49,54.61,54.38,54.42,257800.0,34.2565,34.3319,34.1873,34.2125,257800.0
2011-09-09 14:25:00,54.42,54.45,54.34,54.39,316900.0,34.2125,34.2313,34.1622,34.1936,316900.0
2011-09-09 14:30:00,54.39,54.39,54.27,54.31,71600.0,34.1936,34.1936,34.1182,34.1433,71600.0
2011-09-09 14:35:00,54.3,54.36,54.24,54.31,100000.0,34.137,34.1747,34.0993,34.1433,100000.0
2011-09-09 14:40:00,54.31,54.59,54.31,54.55,167900.0,34.1433,34.3193,34.1433,34.2942,167900.0
2011-09-09 14:45:00,54.57,54.6,54.33,54.33,67800.0,34.3068,34.3256,34.1559,34.1559,67800.0
2011-09-09 14:50:00,54.33,54.33,54.25,54.29,49400.0,34.1559,34.1559,34.1056,34.1307,49400.0
2011-09-09 14:55:00,54.31,54.35,54.24,54.29,78000.0,34.1433,34.1684,34.0993,34.1307,78000.0
2011-09-09 15:00:00,54.29,54.4,54.2,54.39,83800.0,34.1307,34.1999,34.0741,34.1936,83800.0
2011-09-09 15:05:00,54.4,54.56,54.39,54.55,162000.0,34.1999,34.3005,34.1936,34.2942,162000.0
2011-09-09 15:10:00,54.56,54.57,54.42,54.56,138100.0,34.3005,34.3068,34.2125,34.3005,138100.0
2011-09-09 15:15:00,54.56,54.57,54.43,54.55,164100.0,34.3005,34.3068,34.2187,34.2942,164100.0
2011-09-09 15:20:00,54.54,54.56,54.33,54.34,97900.0,34.2879,34.3005,34.1559,34.1622,97900.0
2011-09-09 15:25:00,54.33,54.41,54.27,54.28,144200.0,34.1559,34.2062,34.1182,34.1244,144200.0
2011-09-09 15:30:00,54.28,54.53,54.27,54.49,238500.0,34.1244,34.2816,34.1182,34.2565,238500.0
2011-09-09 15:35:00,54.48,54.72,54.44,54.72,311400.0,34.2502,34.4011,34.225,34.4011,311400.0
2011-09-09 15:40:00,54.72,54.77,54.62,54.65,361300.0,34.4011,34.4325,34.3382,34.3571,361300.0
2011-09-09 15:45:00,54.66,54.83,54.59,54.77,490200.0,34.3633,34.4702,34.3193,34.4325,490200.0
2011-09-09 15:50:00,54.77,54.8,54.66,54.78,441700.0,34.4325,34.4514,34.3633,34.4388,441700.0
2011-09-09 15:55:00,54.77,54.78,54.58,54.63,1001100.0,34.4325,34.4388,34.313,34.3445,1001100.0
2011-09-12 09:30:00,53.75,54.44,53.65,54.4,306200.0,33.7912,34.225,33.7284,34.1999,306200.0
2011-09-12 09:35:00,54.4,54.49,54.06,54.27,336200.0,34.1999,34.2565,33.9861,34.1182,336200.0
2011-09-12 09:40:00,54.26,54.39,54.11,54.22,160400.0,34.1119,34.1936,34.0176,34.0867,160400.0
2011-09-12 09:45:00,54.21,54.35,54.17,54.3,239300.0,34.0804,34.1684,34.0553,34.137,239300.0
2011-09-12 09:50:00,54.3,54.3,54.12,54.12,163400.0,34.137,34.137,34.0239,34.0239,163400.0
2011-09-12 09:55:00,54.13,54.31,54.13,54.24,476500.0,34.0301,34.1433,34.0301,34.0993,476500.0
2011-09-12 10:00:00,54.24,54.46,54.24,54.43,197100.0,34.0993,34.2376,34.0993,34.2187,197100.0
2011-09-12 10:05:00,54.45,54.72,54.42,54.63,178600.0,34.2313,34.4011,34.2125,34.3445,178600.0
2011-09-12 10:10:00,54.63,54.65,54.33,54.38,101000.0,34.3445,34.3571,34.1559,34.1873,101000.0
2011-09-12 10:15:00,54.38,54.57,54.38,54.47,176600.0,34.1873,34.3068,34.1873,34.2439,176600.0
2011-09-12 10:20:00,54.48,54.56,54.24,54.29,99900.0,34.2502,34.3005,34.0993,34.1307,99900.0
2011-09-12 10:25:00,54.29,54.41,54.28,54.33,75600.0,34.1307,34.2062,34.1244,34.1559,75600.0
2011-09-12 10:30:00,54.33,54.46,54.3,54.31,166300.0,34.1559,34.2376,34.137,34.1433,166300.0
2011-09-12 10:35:00,54.3,54.51,54.25,54.47,95100.0,34.137,34.269,34.1056,34.2439,95100.0
2011-09-12 10:40:00,54.48,54.48,54.13,54.18,140500.0,34.2502,34.2502,34.0301,34.0616,140500.0
2011-09-12 10:45:00,54.18,54.26,54.07,54.13,139800.0,34.0616,34.1119,33.9924,34.0301,139800.0
2011-09-12 10:50:00,54.13,54.2,54.08,54.14,85900.0,34.0301,34.0741,33.9987,34.0364,85900.0
2011-09-12 10:55:00,54.13,54.13,53.85,53.85,54700.0,34.0301,34.0301,33.8541,33.8541,54700.0
2011-09-12 11:00:00,53.86,53.97,53.86,53.97,137800.0,33.8604,33.9296,33.8604,33.9296,137800.0
2011-09-12 11:05:00,53.98,54.18,53.98,54.14,65400.0,33.9358,34.0616,33.9358,34.0364,65400.0
2011-09-12 11:10:00,54.14,54.17,54.05,54.16,60300.0,34.0364,34.0553,33.9798,34.049,60300.0
2011-09-12 11:15:00,54.17,54.25,54.16,54.23,74900.0,34.0553,34.1056,34.049,34.093,74900.0
2011-09-12 11:20:00,54.22,54.29,54.17,54.22,78900.0,34.0867,34.1307,34.0553,34.0867,78900.0
2011-09-12 11:25:00,54.23,54.35,54.23,54.31,66800.0,34.093,34.1684,34.093,34.1433,66800.0
2011-09-12 11:30:00,54.31,54.45,54.29,54.41,77300.0,34.1433,34.2313,34.1307,34.2062,77300.0
2011-09-12 11:35:00,54.4,54.44,54.3,54.34,48100.0,34.1999,34.225,34.137,34.1622,48100.0
2011-09-12 11:40:00,54.34,54.39,54.29,54.33,65900.0,34.1622,34.1936,34.1307,34.1559,65900.0
2011-09-12 11:45:00,54.33,54.33,54.08,54.09,82900.0,34.1559,34.1559,33.9987,34.005,82900.0
2011-09-12 11:50:00,54.09,54.12,54.0,54.01,87300.0,34.005,34.0239,33.9484,33.9547,87300.0
2011-09-12 11:55:00,54.02,54.04,53.87,53.91,80900.0,33.961,33.9736,33.8667,33.8918,80900.0
2011-09-12 12:00:00,53.91,54.03,53.91,53.92,105300.0,33.8918,33.9673,33.8918,33.8981,105300.0
2011-09-12 12:05:00,53.93,53.95,53.84,53.94,90100.0,33.9044,33.917,33.8478,33.9107,90100.0
2011-09-12 12:10:00,53.93,53.95,53.84,53.87,42900.0,33.9044,33.917,33.8478,33.8667,42900.0
2011-09-12 12:15:00,53.88,53.93,53.82,53.82,36700.0,33.873,33.9044,33.8353,33.8353,36700.0
2011-09-12 12:20:00,53.81,53.91,53.8,53.9,99900.0,33.829,33.8918,33.8227,33.8855,99900.0
2011-09-12 12:25:00,53.91,54.11,53.91,54.11,79700.0,33.8918,34.0176,33.8918,34.0176,79700.0
2011-09-12 12:30:00,54.11,54.11,53.86,53.91,176100.0,34.0176,34.0176,33.8604,33.8918,176100.0
2011-09-12 12:35:00,53.91,53.91,53.8,53.8,38600.0,33.8918,33.8918,33.8227,33.8227,38600.0
2011-09-12 12:40:00,53.79,53.81,53.75,53.78,85600.0,33.8164,33.829,33.7912,33.8101,85600.0
2011-09-12 12:45:00,53.77,53.84,53.76,53.81,108600.0,33.8038,33.8478,33.7975,33.829,108600.0
2011-09-12 12:50:00,53.81,53.99,53.8,53.99,116400.0,33.829,33.9421,33.8227,33.9421,116400.0
2011-09-12 12:55:00,54.0,54.11,53.96,54.1,33000.0,33.9484,34.0176,33.9233,34.0113,33000.0
2011-09-12 13:00:00,54.11,54.23,54.05,54.15,49300.0,34.0176,34.093,33.9798,34.0427,49300.0
2011-09-12 13:05:00,54.15,54.19,53.91,53.94,132400.0,34.0427,34.0679,33.8918,33.9107,132400.0
2011-09-12 13:10:00,53.95,54.07,53.95,54.03,74100.0,33.917,33.9924,33.917,33.9673,74100.0
2011-09-12 13:15:00,54.02,54.03,53.86,53.9,46200.0,33.961,33.9673,33.8604,33.8855,46200.0
2011-09-12 13:20:00,53.91,53.93,53.86,53.9,61600.0,33.8918,33.9044,33.8604,33.8855,61600.0
2011-09-12 13:25:00,53.9,53.92,53.8,53.81,89700.0,33.8855,33.8981,33.8227,33.829,89700.0
2011-09-12 13:30:00,53.82,53.84,53.67,53.73,125900.0,33.8353,33.8478,33.741,33.7787,125900.0
2011-09-12 13:35:00,53.72,53.73,53.62,53.69,119800.0,33.7724,33.7787,33.7095,33.7535,119800.0
2011-09-12 13:40:00,53.69,53.73,53.66,53.73,61700.0,33.7535,33.7787,33.7347,33.7787,61700.0
2011-09-12 13:45:00,53.73,53.77,53.67,53.76,145700.0,33.7787,33.8038,33.741,33.7975,145700.0
2011-09-12 13:50:00,53.75,53.91,53.73,53.9,173000.0,33.7912,33.8918,33.7787,33.8855,173000.0
2011-09-12 13:55:00,53.89,53.89,53.78,53.85,223600.0,33.8793,33.8793,33.8101,33.8541,223600.0
2011-09-12 14:00:00,53.85,53.89,53.7,53.71,83700.0,33.8541,33.8793,33.7598,33.7661,83700.0
2011-09-12 14:05:00,53.71,53.81,53.62,53.78,91500.0,33.7661,33.829,33.7095,33.8101,91500.0
2011-09-12 14:10:00,53.77,53.79,53.65,53.79,57000.0,33.8038,33.8164,33.7284,33.8164,57000.0
2011-09-12 14:15:00,53.8,53.91,53.73,53.73,92400.0,33.8227,33.8918,33.7787,33.7787,92400.0
2011-09-12 14:20:00,53.74,53.91,53.69,53.83,119800.0,33.785,33.8918,33.7535,33.8415,119800.0
2011-09-12 14:25:00,53.82,53.9,53.8,53.86,155100.0,33.8353,33.8855,33.8227,33.8604,155100.0
2011-09-12 14:30:00,53.87,54.06,53.81,54.01,400000.0,33.8667,33.9861,33.829,33.9547,400000.0
2011-09-12 14:35:00,54.02,54.25,54.01,54.05,357600.0,33.961,34.1056,33.9547,33.9798,357600.0
2011-09-12 14:40:00,54.04,54.3,54.04,54.2,149000.0,33.9736,34.137,33.9736,34.0741,149000.0
2011-09-12 14:45:00,54.19,54.2,53.99,54.07,118700.0,34.0679,34.0741,33.9421,33.9924,118700.0
2011-09-12 14:50:00,54.07,54.07,53.91,53.94,69200.0,33.9924,33.9924,33.8918,33.9107,69200.0
2011-09-12 14:55:00,53.93,53.97,53.85,53.91,69500.0,33.9044,33.9296,33.8541,33.8918,69500.0
2011-09-12 15:00:00,53.92,54.01,53.83,53.91,97100.0,33.8981,33.9547,33.8415,33.8918,97100.0
2011-09-12 15:05:00,53.92,53.99,53.87,53.9,100900.0,33.8981,33.9421,33.8667,33.8855,100900.0
2011-09-12 15:10:00,53.9,54.05,53.9,53.96,123700.0,33.8855,33.9798,33.8855,33.9233,123700.0
2011-09-12 15:15:00,53.95,54.02,53.82,53.99,101100.0,33.917,33.961,33.8353,33.9421,101100.0
2011-09-12 15:20:00,53.98,54.23,53.84,54.23,145700.0,33.9358,34.093,33.8478,34.093,145700.0
2011-09-12 15:25:00,54.23,54.23,54.07,54.16,112300.0,34.093,34.093,33.9924,34.049,112300.0
2011-09-12 15:30:00,54.16,54.34,54.15,54.24,312700.0,34.049,34.1622,34.0427,34.0993,312700.0
2011-09-12 15:35:00,54.24,54.26,54.12,54.24,193600.0,34.0993,34.1119,34.0239,34.0993,193600.0
2011-09-12 15:40:00,54.23,54.38,54.18,54.35,222100.0,34.093,34.1873,34.0616,34.1684,222100.0
2011-09-12 15:45:00,54.36,54.51,54.36,54.45,310800.0,34.1747,34.269,34.1747,34.2313,310800.0
2011-09-12 15:50:00,54.45,54.75,54.43,54.62,397500.0,34.2313,34.4199,34.2187,34.3382,397500.0
2011-09-12 15:55:00,54.62,54.86,54.61,54.86,508300.0,34.3382,34.4891,34.3319,34.4891,508300.0
2011-09-13 09:30:00,55.0,55.16,54.85,54.96,213600.0,34.5771,34.6777,34.4828,34.5519,213600.0
2011-09-13 09:35:00,54.95,54.95,54.35,54.38,365200.0,34.5457,34.5457,34.1684,34.1873,365200.0
2011-09-13 09:40:00,54.39,54.53,54.3,54.44,147300.0,34.1936,34.2816,34.137,34.225,147300.0
2011-09-13 09:45:00,54.44,54.79,54.32,54.76,520800.0,34.225,34.4451,34.1496,34.4262,520800.0
2011-09-13 09:50:00,54.75,54.83,54.7,54.78,231400.0,34.4199,34.4702,34.3885,34.4388,231400.0
2011-09-13 09:55:00,54.78,54.84,54.66,54.81,222300.0,34.4388,34.4765,34.3633,34.4576,222300.0
2011-09-13 10:00:00,54.81,54.88,54.72,54.88,227800.0,34.4576,34.5016,34.4011,34.5016,227800.0
2011-09-13 10:05:00,54.88,54.99,54.82,54.91,237100.0,34.5016,34.5708,34.4639,34.5205,237100.0
2011-09-13 10:10:00,54.91,54.98,54.84,54.86,568600.0,34.5205,34.5645,34.4765,34.4891,568600.0
2011-09-13 10:15:00,54.86,54.99,54.86,54.97,474800.0,34.4891,34.5708,34.4891,34.5582,474800.0
2011-09-13 10:20:00,54.96,55.1,54.92,55.07,263100.0,34.5519,34.64,34.5268,34.6211,263100.0
2011-09-13 10:25:00,55.07,55.16,55.02,55.03,123900.0,34.6211,34.6777,34.5897,34.5959,123900.0
2011-09-13 10:30:00,55.02,55.15,54.86,54.92,147100.0,34.5897,34.6714,34.4891,34.5268,147100.0
2011-09-13 10:35:00,54.91,55.02,54.89,55.02,109100.0,34.5205,34.5897,34.5079,34.5897,109100.0
2011-09-13 10:40:00,55.03,55.03,54.9,54.95,84000.0,34.5959,34.5959,34.5142,34.5457,84000.0
2011-09-13 10:45:00,54.96,55.07,54.95,55.0,114100.0,34.5519,34.6211,34.5457,34.5771,114100.0
2011-09-13 10:50:00,54.99,55.07,54.82,54.88,131700.0,34.5708,34.6211,34.4639,34.5016,131700.0
2011-09-13 10:55:00,54.88,54.93,54.82,54.89,79400.0,34.5016,34.5331,34.4639,34.5079,79400.0
2011-09-13 11:00:00,54.87,54.96,54.79,54.8,88200.0,34.4954,34.5519,34.4451,34.4514,88200.0
2011-09-13 11:05:00,54.79,54.82,54.74,54.79,70300.0,34.4451,34.4639,34.4136,34.4451,70300.0
2011-09-13 11:10:00,54.79,54.84,54.76,54.8,61800.0,34.4451,34.4765,34.4262,34.4514,61800.0
2011-09-13 11:15:00,54.79,54.83,54.63,54.67,129200.0,34.4451,34.4702,34.3445,34.3696,129200.0
2011-09-13 11:20:00,54.67,54.7,54.59,54.59,135600.0,34.3696,34.3885,34.3193,34.3193,135600.0
2011-09-13 11:25:00,54.59,54.64,54.49,54.64,149200.0,34.3193,34.3508,34.2565,34.3508,149200.0
2011-09-13 11:30:00,54.65,54.66,54.57,54.64,72100.0,34.3571,34.3633,34.3068,34.3508,72100.0
2011-09-13 11:35:00,54.64,54.78,54.63,54.76,52500.0,34.3508,34.4388,34.3445,34.4262,52500.0
2011-09-13 11:40:00,54.75,54.85,54.71,54.83,84300.0,34.4199,34.4828,34.3948,34.4702,84300.0
2011-09-13 11:45:00,54.83,54.87,54.68,54.68,120600.0,34.4702,34.4954,34.3759,34.3759,120600.0
2011-09-13 11:50:00,54.66,54.76,54.62,54.72,174300.0,34.3633,34.4262,34.3382,34.4011,174300.0
2011-09-13 11:55:00,54.72,54.79,54.68,54.69,49700.0,34.4011,34.4451,34.3759,34.3822,49700.0
2011-09-13 12:00:00,54.67,54.67,54.49,54.57,106600.0,34.3696,34.3696,34.2565,34.3068,106600.0
2011-09-13 12:05:00,54.56,54.76,54.56,54.76,81000.0,34.3005,34.4262,34.3005,34.4262,81000.0
2011-09-13 12:10:00,54.77,54.8,54.67,54.78,53300.0,34.4325,34.4514,34.3696,34.4388,53300.0
2011-09-13 12:15:00,54.78,54.82,54.76,54.76,69600.0,34.4388,34.4639,34.4262,34.4262,69600.0
2011-09-13 12:20:00,54.76,54.79,54.71,54.73,73200.0,34.4262,34.4451,34.3948,34.4073,73200.0
2011-09-13 12:25:00,54.73,54.82,54.69,54.75,64000.0,34.4073,34.4639,34.3822,34.4199,64000.0
2011-09-13 12:30:00,54.75,54.8,54.67,54.71,82600.0,34.4199,34.4514,34.3696,34.3948,82600.0
2011-09-13 12:35:00,54.71,54.79,54.7,54.76,50700.0,34.3948,34.4451,34.3885,34.4262,50700.0
2011-09-13 12:40:00,54.76,54.81,54.73,54.77,25700.0,34.4262,34.4576,34.4073,34.4325,25700.0
2011-09-13 12:45:00,54.77,54.81,54.74,54.74,37300.0,34.4325,34.4576,34.4136,34.4136,37300.0
2011-09-13 12:50:00,54.75,54.79,54.75,54.77,21200.0,34.4199,34.4451,34.4199,34.4325,21200.0
2011-09-13 12:55:00,54.76,54.85,54.71,54.78,62200.0,34.4262,34.4828,34.3948,34.4388,62200.0
2011-09-13 13:00:00,54.79,54.85,54.75,54.76,234500.0,34.4451,34.4828,34.4199,34.4262,234500.0
2011-09-13 13:05:00,54.75,54.83,54.72,54.74,106900.0,34.4199,34.4702,34.4011,34.4136,106900.0
2011-09-13 13:10:00,54.73,54.79,54.66,54.78,163400.0,34.4073,34.4451,34.3633,34.4388,163400.0
2011-09-13 13:15:00,54.79,54.81,54.71,54.73,88500.0,34.4451,34.4576,34.3948,34.4073,88500.0
2011-09-13 13:20:00,54.74,54.77,54.71,54.76,27400.0,34.4136,34.4325,34.3948,34.4262,27400.0
2011-09-13 13:25:00,54.76,54.78,54.74,54.74,29300.0,34.4262,34.4388,34.4136,34.4136,29300.0
2011-09-13 13:30:00,54.74,54.75,54.62,54.71,81800.0,34.4136,34.4199,34.3382,34.3948,81800.0
2011-09-13 13:35:00,54.72,54.77,54.67,54.76,50600.0,34.4011,34.4325,34.3696,34.4262,50600.0
2011-09-13 13:40:00,54.76,54.81,54.74,54.81,47500.0,34.4262,34.4576,34.4136,34.4576,47500.0
2011-09-13 13:45:00,54.8,54.92,54.79,54.88,93800.0,34.4514,34.5268,34.4451,34.5016,93800.0
2011-09-13 13:50:00,54.88,54.94,54.85,54.92,182500.0,34.5016,34.5394,34.4828,34.5268,182500.0
2011-09-13 13:55:00,54.92,54.92,54.77,54.8,121500.0,34.5268,34.5268,34.4325,34.4514,121500.0
2011-09-13 14:00:00,54.8,54.86,54.79,54.82,38000.0,34.4514,34.4891,34.4451,34.4639,38000.0
2011-09-13 14:05:00,54.82,54.89,54.75,54.82,170500.0,34.4639,34.5079,34.4199,34.4639,170500.0
2011-09-13 14:10:00,54.83,54.87,54.74,54.79,131100.0,34.4702,34.4954,34.4136,34.4451,131100.0
2011-09-13 14:15:00,54.79,54.97,54.79,54.94,327900.0,34.4451,34.5582,34.4451,34.5394,327900.0
2011-09-13 14:20:00,54.92,55.06,54.92,55.05,167200.0,34.5268,34.6148,34.5268,34.6085,167200.0
2011-09-13 14:25:00,55.06,55.09,55.02,55.09,40700.0,34.6148,34.6337,34.5897,34.6337,40700.0
2011-09-13 14:30:00,55.09,55.11,55.01,55.02,76700.0,34.6337,34.6462,34.5834,34.5897,76700.0
2011-09-13 14:35:00,55.03,55.04,54.93,54.93,20600.0,34.5959,34.6022,34.5331,34.5331,20600.0
2011-09-13 14:40:00,54.94,55.02,54.94,54.96,169000.0,34.5394,34.5897,34.5394,34.5519,169000.0
2011-09-13 14:45:00,54.97,55.02,54.84,54.84,142800.0,34.5582,34.5897,34.4765,34.4765,142800.0
2011-09-13 14:50:00,54.84,54.96,54.84,54.95,75100.0,34.4765,34.5519,34.4765,34.5457,75100.0
2011-09-13 14:55:00,54.94,55.02,54.85,54.94,144200.0,34.5394,34.5897,34.4828,34.5394,144200.0
2011-09-13 15:00:00,54.93,54.99,54.88,54.96,74400.0,34.5331,34.5708,34.5016,34.5519,74400.0
2011-09-13 15:05:00,54.94,54.96,54.82,54.89,58500.0,34.5394,34.5519,34.4639,34.5079,58500.0
2011-09-13 15:10:00,54.89,54.92,54.82,54.82,139300.0,34.5079,34.5268,34.4639,34.4639,139300.0
2011-09-13 15:15:00,54.81,54.83,54.66,54.71,148700.0,34.4576,34.4702,34.3633,34.3948,148700.0
2011-09-13 15:20:00,54.7,54.78,54.63,54.77,146800.0,34.3885,34.4388,34.3445,34.4325,146800.0
2011-09-13 15:25:00,54.76,54.94,54.65,54.93,118000.0,34.4262,34.5394,34.3571,34.5331,118000.0
2011-09-13 15:30:00,54.93,55.03,54.91,55.01,276300.0,34.5331,34.5959,34.5205,34.5834,276300.0
2011-09-13 15:35:00,55.01,55.03,54.91,54.92,178400.0,34.5834,34.5959,34.5205,34.5268,178400.0
2011-09-13 15:40:00,54.92,55.01,54.84,54.97,121100.0,34.5268,34.5834,34.4765,34.5582,121100.0
2011-09-13 15:45:00,54.98,55.08,54.98,55.03,136000.0,34.5645,34.6274,34.5645,34.5959,136000.0
2011-09-13 15:50:00,55.03,55.06,54.84,54.95,349200.0,34.5959,34.6148,34.4765,34.5457,349200.0
2011-09-13 15:55:00,54.95,55.01,54.94,54.95,360600.0,34.5457,34.5834,34.5394,34.5457,360600.0
2011-09-14 09:30:00,55.21,55.44,55.14,55.2,117000.0,34.7091,34.8537,34.6651,34.7028,117000.0
2011-09-14 09:35:00,55.17,55.27,54.94,54.98,145900.0,34.684,34.7468,34.5394,34.5645,145900.0
2011-09-14 09:40:00,54.96,55.07,54.92,55.05,73400.0,34.5519,34.6211,34.5268,34.6085,73400.0
2011-09-14 09:45:00,55.07,55.2,54.98,55.0,88100.0,34.6211,34.7028,34.5645,34.5771,88100.0
2011-09-14 09:50:00,55.0,55.06,54.72,54.76,113400.0,34.5771,34.6148,34.4011,34.4262,113400.0
2011-09-14 09:55:00,54.75,54.92,54.71,54.73,151100.0,34.4199,34.5268,34.3948,34.4073,151100.0
2011-09-14 10:00:00,54.74,54.78,54.57,54.73,147100.0,34.4136,34.4388,34.3068,34.4073,147100.0
2011-09-14 10:05:00,54.73,54.8,54.7,54.7,169400.0,34.4073,34.4514,34.3885,34.3885,169400.0
2011-09-14 10:10:00,54.72,54.87,54.71,54.79,79800.0,34.4011,34.4954,34.3948,34.4451,79800.0
2011-09-14 10:15:00,54.79,54.79,54.38,54.44,236900.0,34.4451,34.4451,34.1873,34.225,236900.0
2011-09-14 10:20:00,54.43,54.63,54.34,54.59,325600.0,34.2187,34.3445,34.1622,34.3193,325600.0
2011-09-14 10:25:00,54.59,54.82,54.56,54.57,342000.0,34.3193,34.4639,34.3005,34.3068,342000.0
2011-09-14 10:30:00,54.57,54.68,54.45,54.61,181400.0,34.3068,34.3759,34.2313,34.3319,181400.0
2011-09-14 10:35:00,54.6,54.71,54.52,54.7,228300.0,34.3256,34.3948,34.2753,34.3885,228300.0
2011-09-14 10:40:00,54.72,54.72,54.52,54.53,106000.0,34.4011,34.4011,34.2753,34.2816,106000.0
2011-09-14 10:45:00,54.53,54.66,54.49,54.59,81400.0,34.2816,34.3633,34.2565,34.3193,81400.0
2011-09-14 10:50:00,54.6,54.8,54.6,54.79,58400.0,34.3256,34.4514,34.3256,34.4451,58400.0
2011-09-14 10:55:00,54.76,54.77,54.62,54.73,96200.0,34.4262,34.4325,34.3382,34.4073,96200.0
2011-09-14 11:00:00,54.73,54.81,54.61,54.79,154500.0,34.4073,34.4576,34.3319,34.4451,154500.0
2011-09-14 11:05:00,54.78,54.88,54.78,54.8,83700.0,34.4388,34.5016,34.4388,34.4514,83700.0
2011-09-14 11:10:00,54.79,54.81,54.72,54.78,33300.0,34.4451,34.4576,34.4011,34.4388,33300.0
2011-09-14 11:15:00,54.78,54.79,54.63,54.64,44600.0,34.4388,34.4451,34.3445,34.3508,44600.0
2011-09-14 11:20:00,54.65,54.74,54.62,54.73,47200.0,34.3571,34.4136,34.3382,34.4073,47200.0
2011-09-14 11:25:00,54.73,54.81,54.72,54.78,52500.0,34.4073,34.4576,34.4011,34.4388,52500.0
2011-09-14 11:30:00,54.78,54.8,54.69,54.73,86200.0,34.4388,34.4514,34.3822,34.4073,86200.0
2011-09-14 11:35:00,54.71,54.77,54.66,54.75,68100.0,34.3948,34.4325,34.3633,34.4199,68100.0
2011-09-14 11:40:00,54.75,54.75,54.68,54.73,33200.0,34.4199,34.4199,34.3759,34.4073,33200.0
2011-09-14 11:45:00,54.73,54.76,54.66,54.75,35400.0,34.4073,34.4262,34.3633,34.4199,35400.0
2011-09-14 11:50:00,54.76,54.98,54.76,54.94,174300.0,34.4262,34.5645,34.4262,34.5394,174300.0
2011-09-14 11:55:00,54.95,54.95,54.82,54.87,56900.0,34.5457,34.5457,34.4639,34.4954,56900.0
2011-09-14 12:00:00,54.87,54.9,54.81,54.85,51100.0,34.4954,34.5142,34.4576,34.4828,51100.0
2011-09-14 12:05:00,54.84,54.86,54.77,54.79,48900.0,34.4765,34.4891,34.4325,34.4451,48900.0
2011-09-14 12:10:00,54.8,54.81,54.72,54.74,28100.0,34.4514,34.4576,34.4011,34.4136,28100.0
2011-09-14 12:15:00,54.75,54.8,54.72,54.76,49000.0,34.4199,34.4514,34.4011,34.4262,49000.0
2011-09-14 12:20:00,54.77,54.77,54.72,54.75,22700.0,34.4325,34.4325,34.4011,34.4199,22700.0
2011-09-14 12:25:00,54.76,54.83,54.73,54.81,34400.0,34.4262,34.4702,34.4073,34.4576,34400.0
2011-09-14 12:30:00,54.81,54.9,54.81,54.9,61200.0,34.4576,34.5142,34.4576,34.5142,61200.0
2011-09-14 12:35:00,54.9,54.99,54.86,54.98,142100.0,34.5142,34.5708,34.4891,34.5645,142100.0
2011-09-14 12:40:00,54.99,55.01,54.95,54.96,107500.0,34.5708,34.5834,34.5457,34.5519,107500.0
2011-09-14 12:45:00,54.96,54.99,54.93,54.94,69400.0,34.5519,34.5708,34.5331,34.5394,69400.0
2011-09-14 12:50:00,54.93,54.93,54.8,54.81,117700.0,34.5331,34.5331,34.4514,34.4576,117700.0
2011-09-14 12:55:00,54.81,54.91,54.81,54.88,146700.0,34.4576,34.5205,34.4576,34.5016,146700.0
2011-09-14 13:00:00,54.89,54.92,54.87,54.91,91500.0,34.5079,34.5268,34.4954,34.5205,91500.0
2011-09-14 13:05:00,54.91,54.98,54.9,54.96,177200.0,34.5205,34.5645,34.5142,34.5519,177200.0
2011-09-14 13:10:00,54.95,54.99,54.94,54.96,258500.0,34.5457,34.5708,34.5394,34.5519,258500.0
2011-09-14 13:15:00,54.96,54.96,54.85,54.93,194200.0,34.5519,34.5519,34.4828,34.5331,194200.0
2011-09-14 13:20:00,54.93,54.93,54.87,54.89,130800.0,34.5331,34.5331,34.4954,34.5079,130800.0
2011-09-14 13:25:00,54.89,54.9,54.85,54.89,182900.0,34.5079,34.5142,34.4828,34.5079,182900.0
2011-09-14 13:30:00,54.89,54.94,54.87,54.93,338700.0,34.5079,34.5394,34.4954,34.5331,338700.0
2011-09-14 13:35:00,54.94,55.06,54.91,55.06,264200.0,34.5394,34.6148,34.5205,34.6148,264200.0
2011-09-14 13:40:00,55.06,55.12,55.02,55.05,203200.0,34.6148,34.6525,34.5897,34.6085,203200.0
2011-09-14 13:45:00,55.04,55.07,55.01,55.04,93700.0,34.6022,34.6211,34.5834,34.6022,93700.0
2011-09-14 13:50:00,55.05,55.1,55.0,55.03,191000.0,34.6085,34.64,34.5771,34.5959,191000.0
2011-09-14 13:55:00,55.03,55.04,54.9,54.98,203100.0,34.5959,34.6022,34.5142,34.5645,203100.0
2011-09-14 14:00:00,54.99,55.16,54.99,55.13,134800.0,34.5708,34.6777,34.5708,34.6588,134800.0
2011-09-14 14:05:00,55.15,55.27,55.15,55.17,155100.0,34.6714,34.7468,34.6714,34.684,155100.0
2011-09-14 14:10:00,55.18,55.2,55.05,55.06,117200.0,34.6902,34.7028,34.6085,34.6148,117200.0
2011-09-14 14:15:00,55.06,55.28,55.06,55.26,87100.0,34.6148,34.7531,34.6148,34.7405,87100.0
2011-09-14 14:20:00,55.25,55.31,55.21,55.21,225300.0,34.7343,34.772,34.7091,34.7091,225300.0
2011-09-14 14:25:00,55.21,55.22,55.1,55.17,171700.0,34.7091,34.7154,34.64,34.684,171700.0
2011-09-14 14:30:00,55.17,55.2,55.14,55.15,148600.0,34.684,34.7028,34.6651,34.6714,148600.0
2011-09-14 14:35:00,55.14,55.22,55.14,55.19,96300.0,34.6651,34.7154,34.6651,34.6965,96300.0
2011-09-14 14:40:00,55.19,55.28,55.18,55.24,168600.0,34.6965,34.7531,34.6902,34.728,168600.0
2011-09-14 14:45:00,55.24,55.27,55.17,55.17,115800.0,34.728,34.7468,34.684,34.684,115800.0
2011-09-14 14:50:00,55.17,55.28,55.16,55.28,93800.0,34.684,34.7531,34.6777,34.7531,93800.0
2011-09-14 14:55:00,55.28,55.37,55.26,55.35,94900.0,34.7531,34.8097,34.7405,34.7971,94900.0
2011-09-14 15:00:00,55.35,55.53,55.35,55.49,200100.0,34.7971,34.9103,34.7971,34.8851,200100.0
2011-09-14 15:05:00,55.49,55.5,55.41,55.47,105600.0,34.8851,34.8914,34.8348,34.8726,105600.0
2011-09-14 15:10:00,55.48,55.54,55.43,55.44,130400.0,34.8789,34.9166,34.8474,34.8537,130400.0
2011-09-14 15:15:00,55.44,55.54,55.44,55.5,152700.0,34.8537,34.9166,34.8537,34.8914,152700.0
2011-09-14 15:20:00,55.5,55.54,55.48,55.54,390400.0,34.8914,34.9166,34.8789,34.9166,390400.0
2011-09-14 15:25:00,55.54,55.72,55.53,55.62,222600.0,34.9166,35.0297,34.9103,34.9669,222600.0
2011-09-14 15:30:00,55.63,55.74,55.6,55.64,163700.0,34.9732,35.0423,34.9543,34.9794,163700.0
2011-09-14 15:35:00,55.63,55.69,55.57,55.57,360000.0,34.9732,35.0109,34.9354,34.9354,360000.0
2011-09-14 15:40:00,55.58,55.62,55.5,55.52,225100.0,34.9417,34.9669,34.8914,34.904,225100.0
2011-09-14 15:45:00,55.52,55.6,55.37,55.43,506100.0,34.904,34.9543,34.8097,34.8474,506100.0
2011-09-14 15:50:00,55.43,55.51,55.38,55.44,554300.0,34.8474,34.8977,34.816,34.8537,554300.0
2011-09-14 15:55:00,55.44,55.48,55.36,55.38,668500.0,34.8537,34.8789,34.8034,34.816,668500.0
2011-09-15 09:30:00,55.86,55.97,55.54,55.6,153000.0,35.1177,35.1869,34.9166,34.9543,153000.0
2011-09-15 09:35:00,55.59,55.82,55.48,55.8,247500.0,34.948,35.0926,34.8789,35.08,247500.0
2011-09-15 09:40:00,55.8,55.81,55.53,55.8,169400.0,35.08,35.0863,34.9103,35.08,169400.0
2011-09-15 09:45:00,55.8,55.91,55.62,55.72,217300.0,35.08,35.1492,34.9669,35.0297,217300.0
2011-09-15 09:50:00,55.72,55.91,55.72,55.74,153000.0,35.0297,35.1492,35.0297,35.0423,153000.0
2011-09-15 09:55:00,55.75,55.82,55.69,55.71,150400.0,35.0486,35.0926,35.0109,35.0234,150400.0
2011-09-15 10:00:00,55.73,55.92,55.7,55.91,147900.0,35.036,35.1555,35.0172,35.1492,147900.0
2011-09-15 10:05:00,55.91,55.94,55.85,55.86,180900.0,35.1492,35.168,35.1115,35.1177,180900.0
2011-09-15 10:10:00,55.85,55.88,55.74,55.76,122600.0,35.1115,35.1303,35.0423,35.0549,122600.0
2011-09-15 10:15:00,55.78,55.87,55.69,55.86,154800.0,35.0675,35.124,35.0109,35.1177,154800.0
2011-09-15 10:20:00,55.86,55.86,55.72,55.75,96300.0,35.1177,35.1177,35.0297,35.0486,96300.0
2011-09-15 10:25:00,55.75,55.79,55.65,55.73,132500.0,35.0486,35.0737,34.9857,35.036,132500.0
2011-09-15 10:30:00,55.72,55.73,55.55,55.63,190100.0,35.0297,35.036,34.9229,34.9732,190100.0
2011-09-15 10:35:00,55.63,55.74,55.56,55.74,89300.0,34.9732,35.0423,34.9291,35.0423,89300.0
2011-09-15 10:40:00,55.74,55.86,55.73,55.84,173300.0,35.0423,35.1177,35.036,35.1052,173300.0
2011-09-15 10:45:00,55.84,55.89,55.79,55.87,123700.0,35.1052,35.1366,35.0737,35.124,123700.0
2011-09-15 10:50:00,55.87,55.89,55.72,55.75,128600.0,35.124,35.1366,35.0297,35.0486,128600.0
2011-09-15 10:55:00,55.76,55.86,55.65,55.72,105800.0,35.0549,35.1177,34.9857,35.0297,105800.0
2011-09-15 11:00:00,55.71,55.74,55.62,55.73,95500.0,35.0234,35.0423,34.9669,35.036,95500.0
2011-09-15 11:05:00,55.73,55.83,55.73,55.82,155000.0,35.036,35.0989,35.036,35.0926,155000.0
2011-09-15 11:10:00,55.83,55.85,55.7,55.7,79500.0,35.0989,35.1115,35.0172,35.0172,79500.0
2011-09-15 11:15:00,55.7,55.9,55.7,55.87,199600.0,35.0172,35.1429,35.0172,35.124,199600.0
2011-09-15 11:20:00,55.87,55.92,55.84,55.84,81000.0,35.124,35.1555,35.1052,35.1052,81000.0
2011-09-15 11:25:00,55.84,55.85,55.73,55.85,91000.0,35.1052,35.1115,35.036,35.1115,91000.0
2011-09-15 11:30:00,55.85,55.97,55.84,55.9,124600.0,35.1115,35.1869,35.1052,35.1429,124600.0
2011-09-15 11:35:00,55.9,56.0,55.86,55.99,138800.0,35.1429,35.2058,35.1177,35.1995,138800.0
2011-09-15 11:40:00,56.0,56.05,55.95,56.01,141500.0,35.2058,35.2372,35.1743,35.212,141500.0
2011-09-15 11:45:00,56.01,56.04,55.96,55.98,80600.0,35.212,35.2309,35.1806,35.1932,80600.0
2011-09-15 11:50:00,55.99,56.0,55.91,55.96,91300.0,35.1995,35.2058,35.1492,35.1806,91300.0
2011-09-15 11:55:00,55.96,56.05,55.91,56.0,138700.0,35.1806,35.2372,35.1492,35.2058,138700.0
2011-09-15 12:00:00,55.99,56.0,55.91,55.96,45500.0,35.1995,35.2058,35.1492,35.1806,45500.0
2011-09-15 12:05:00,55.97,56.04,55.91,56.02,82700.0,35.1869,35.2309,35.1492,35.2183,82700.0
2011-09-15 12:10:00,56.02,56.09,55.97,55.98,66400.0,35.2183,35.2623,35.1869,35.1932,66400.0
2011-09-15 12:15:00,55.98,56.06,55.98,55.99,64300.0,35.1932,35.2435,35.1932,35.1995,64300.0
2011-09-15 12:20:00,55.99,56.0,55.84,55.85,43800.0,35.1995,35.2058,35.1052,35.1115,43800.0
2011-09-15 12:25:00,55.85,55.92,55.84,55.9,32500.0,35.1115,35.1555,35.1052,35.1429,32500.0
2011-09-15 12:30:00,55.92,55.99,55.91,55.94,43500.0,35.1555,35.1995,35.1492,35.168,43500.0
2011-09-15 12:35:00,55.92,56.0,55.92,55.93,34700.0,35.1555,35.2058,35.1555,35.1618,34700.0
2011-09-15 12:40:00,55.93,55.97,55.92,55.97,17400.0,35.1618,35.1869,35.1555,35.1869,17400.0
2011-09-15 12:45:00,55.97,56.06,55.96,56.05,106300.0,35.1869,35.2435,35.1806,35.2372,106300.0
2011-09-15 12:50:00,56.05,56.05,55.97,55.98,84100.0,35.2372,35.2372,35.1869,35.1932,84100.0
2011-09-15 12:55:00,55.99,56.05,55.98,56.05,56300.0,35.1995,35.2372,35.1932,35.2372,56300.0
2011-09-15 13:00:00,56.05,56.11,56.01,56.1,74700.0,35.2372,35.2749,35.212,35.2686,74700.0
2011-09-15 13:05:00,56.11,56.12,56.05,56.07,54700.0,35.2749,35.2812,35.2372,35.2498,54700.0
2011-09-15 13:10:00,56.07,56.11,56.05,56.07,77300.0,35.2498,35.2749,35.2372,35.2498,77300.0
2011-09-15 13:15:00,56.07,56.11,56.03,56.05,35900.0,35.2498,35.2749,35.2246,35.2372,35900.0
2011-09-15 13:20:00,56.04,56.07,56.01,56.05,100800.0,35.2309,35.2498,35.212,35.2372,100800.0
2011-09-15 13:25:00,56.05,56.05,55.98,55.98,63500.0,35.2372,35.2372,35.1932,35.1932,63500.0
2011-09-15 13:30:00,55.98,56.01,55.96,56.01,43700.0,35.1932,35.212,35.1806,35.212,43700.0
2011-09-15 13:35:00,56.0,56.02,55.95,55.96,134900.0,35.2058,35.2183,35.1743,35.1806,134900.0
2011-09-15 13:40:00,55.96,56.03,55.95,56.02,61300.0,35.1806,35.2246,35.1743,35.2183,61300.0
2011-09-15 13:45:00,56.03,56.05,55.93,55.98,122100.0,35.2246,35.2372,35.1618,35.1932,122100.0
2011-09-15 13:50:00,55.98,56.0,55.91,55.97,76700.0,35.1932,35.2058,35.1492,35.1869,76700.0
2011-09-15 13:55:00,55.97,55.99,55.92,55.97,49800.0,35.1869,35.1995,35.1555,35.1869,49800.0
2011-09-15 14:00:00,55.98,56.05,55.98,56.01,61800.0,35.1932,35.2372,35.1932,35.212,61800.0
2011-09-15 14:05:00,56.02,56.04,55.94,55.98,102400.0,35.2183,35.2309,35.168,35.1932,102400.0
2011-09-15 14:10:00,55.99,56.1,55.99,56.02,78200.0,35.1995,35.2686,35.1995,35.2183,78200.0
2011-09-15 14:15:00,56.03,56.08,55.98,56.02,171400.0,35.2246,35.2561,35.1932,35.2183,171400.0
2011-09-15 14:20:00,56.01,56.02,55.94,55.94,155700.0,35.212,35.2183,35.168,35.168,155700.0
2011-09-15 14:25:00,55.94,56.03,55.93,56.03,69200.0,35.168,35.2246,35.1618,35.2246,69200.0
2011-09-15 14:30:00,56.03,56.08,56.01,56.08,53100.0,35.2246,35.2561,35.212,35.2561,53100.0
2011-09-15 14:35:00,56.08,56.08,55.98,56.04,79300.0,35.2561,35.2561,35.1932,35.2309,79300.0
2011-09-15 14:40:00,56.06,56.1,56.02,56.07,53000.0,35.2435,35.2686,35.2183,35.2498,53000.0
2011-09-15 14:45:00,56.08,56.12,56.01,56.11,85500.0,35.2561,35.2812,35.212,35.2749,85500.0
2011-09-15 14:50:00,56.1,56.12,56.05,56.12,53100.0,35.2686,35.2812,35.2372,35.2812,53100.0
2011-09-15 14:55:00,56.13,56.18,56.1,56.13,101200.0,35.2875,35.3189,35.2686,35.2875,101200.0
2011-09-15 15:00:00,56.13,56.17,56.09,56.12,81300.0,35.2875,35.3126,35.2623,35.2812,81300.0
2011-09-15 15:05:00,56.13,56.17,56.08,56.08,102100.0,35.2875,35.3126,35.2561,35.2561,102100.0
2011-09-15 15:10:00,56.09,56.09,56.01,56.08,99500.0,35.2623,35.2623,35.212,35.2561,99500.0
2011-09-15 15:15:00,56.08,56.08,55.91,55.91,112400.0,35.2561,35.2561,35.1492,35.1492,112400.0
2011-09-15 15:20:00,55.92,55.99,55.9,55.97,121600.0,35.1555,35.1995,35.1429,35.1869,121600.0
2011-09-15 15:25:00,55.97,55.98,55.88,55.95,111900.0,35.1869,35.1932,35.1303,35.1743,111900.0
2011-09-15 15:30:00,55.94,56.14,55.92,56.13,150200.0,35.168,35.2938,35.1555,35.2875,150200.0
2011-09-15 15:35:00,56.12,56.16,56.02,56.05,164000.0,35.2812,35.3064,35.2183,35.2372,164000.0
2011-09-15 15:40:00,56.05,56.1,55.98,56.09,300700.0,35.2372,35.2686,35.1932,35.2623,300700.0
2011-09-15 15:45:00,56.09,56.16,56.04,56.15,363700.0,35.2623,35.3064,35.2309,35.3001,363700.0
2011-09-15 15:50:00,56.15,56.16,56.06,56.09,622500.0,35.3001,35.3064,35.2435,35.2623,622500.0
2011-09-15 15:55:00,56.08,56.25,56.07,56.24,760800.0,35.2561,35.3629,35.2498,35.3566,760800.0
2011-09-16 09:30:00,56.35,56.45,56.2,56.3,157500.0,35.4258,35.4887,35.3315,35.3944,157500.0
2011-09-16 09:35:00,56.32,56.5,56.25,56.33,253100.0,35.4069,35.5201,35.3629,35.4132,253100.0
2011-09-16 09:40:00,56.32,56.62,56.31,56.6,106400.0,35.4069,35.5955,35.4007,35.583,106400.0
2011-09-16 09:45:00,56.6,56.73,56.54,56.72,148000.0,35.583,35.6647,35.5452,35.6584,148000.0
2011-09-16 09:50:00,56.72,56.74,56.58,56.74,158400.0,35.6584,35.671,35.5704,35.671,158400.0
2011-09-16 09:55:00,56.73,56.74,56.44,56.46,164800.0,35.6647,35.671,35.4824,35.495,164800.0
2011-09-16 10:00:00,56.47,56.57,56.44,56.54,111900.0,35.5012,35.5641,35.4824,35.5452,111900.0
2011-09-16 10:05:00,56.54,56.59,56.53,56.56,72800.0,35.5452,35.5767,35.539,35.5578,72800.0
2011-09-16 10:10:00,56.55,56.69,56.53,56.65,87000.0,35.5515,35.6395,35.539,35.6144,87000.0
2011-09-16 10:15:00,56.65,56.69,56.49,56.54,154200.0,35.6144,35.6395,35.5138,35.5452,154200.0
2011-09-16 10:20:00,56.55,56.57,56.31,56.39,185700.0,35.5515,35.5641,35.4007,35.4509,185700.0
2011-09-16 10:25:00,56.4,56.5,56.3,56.33,191500.0,35.4572,35.5201,35.3944,35.4132,191500.0
2011-09-16 10:30:00,56.32,56.39,56.11,56.17,186700.0,35.4069,35.4509,35.2749,35.3126,186700.0
2011-09-16 10:35:00,56.17,56.19,56.01,56.04,155100.0,35.3126,35.3252,35.212,35.2309,155100.0
2011-09-16 10:40:00,56.04,56.05,55.77,55.77,317300.0,35.2309,35.2372,35.0612,35.0612,317300.0
2011-09-16 10:45:00,55.78,55.8,55.71,55.77,105900.0,35.0675,35.08,35.0234,35.0612,105900.0
2011-09-16 10:50:00,55.76,55.81,55.66,55.68,127500.0,35.0549,35.0863,34.992,35.0046,127500.0
2011-09-16 10:55:00,55.69,55.77,55.57,55.7,334800.0,35.0109,35.0612,34.9354,35.0172,334800.0
2011-09-16 11:00:00,55.71,55.77,55.68,55.77,207300.0,35.0234,35.0612,35.0046,35.0612,207300.0
2011-09-16 11:05:00,55.78,55.85,55.76,55.82,106100.0,35.0675,35.1115,35.0549,35.0926,106100.0
2011-09-16 11:10:00,55.81,55.91,55.79,55.84,85700.0,35.0863,35.1492,35.0737,35.1052,85700.0
2011-09-16 11:15:00,55.83,55.9,55.83,55.86,49200.0,35.0989,35.1429,35.0989,35.1177,49200.0
2011-09-16 11:20:00,55.85,55.86,55.76,55.81,57400.0,35.1115,35.1177,35.0549,35.0863,57400.0
2011-09-16 11:25:00,55.81,55.99,55.79,55.96,81000.0,35.0863,35.1995,35.0737,35.1806,81000.0
2011-09-16 11:30:00,55.96,55.97,55.81,55.95,86600.0,35.1806,35.1869,35.0863,35.1743,86600.0
2011-09-16 11:35:00,55.95,55.99,55.92,55.95,39800.0,35.1743,35.1995,35.1555,35.1743,39800.0
2011-09-16 11:40:00,55.97,56.09,55.93,56.09,67700.0,35.1869,35.2623,35.1618,35.2623,67700.0
2011-09-16 11:45:00,56.1,56.13,56.04,56.1,162500.0,35.2686,35.2875,35.2309,35.2686,162500.0
2011-09-16 11:50:00,56.11,56.19,56.08,56.14,342600.0,35.2749,35.3252,35.2561,35.2938,342600.0
2011-09-16 11:55:00,56.13,56.17,56.12,56.16,135100.0,35.2875,35.3126,35.2812,35.3064,135100.0
2011-09-16 12:00:00,56.17,56.19,56.11,56.15,69600.0,35.3126,35.3252,35.2749,35.3001,69600.0
2011-09-16 12:05:00,56.16,56.22,56.13,56.16,78900.0,35.3064,35.3441,35.2875,35.3064,78900.0
2011-09-16 12:10:00,56.16,56.16,56.06,56.08,78800.0,35.3064,35.3064,35.2435,35.2561,78800.0
2011-09-16 12:15:00,56.09,56.2,56.09,56.17,64400.0,35.2623,35.3315,35.2623,35.3126,64400.0
2011-09-16 12:20:00,56.18,56.23,56.16,56.21,61800.0,35.3189,35.3504,35.3064,35.3378,61800.0
2011-09-16 12:25:00,56.21,56.27,56.19,56.23,119400.0,35.3378,35.3755,35.3252,35.3504,119400.0
2011-09-16 12:30:00,56.22,56.29,56.22,56.28,73300.0,35.3441,35.3881,35.3441,35.3818,73300.0
2011-09-16 12:35:00,56.28,56.41,56.27,56.37,125900.0,35.3818,35.4635,35.3755,35.4384,125900.0
2011-09-16 12:40:00,56.37,56.38,56.3,56.32,15600.0,35.4384,35.4447,35.3944,35.4069,15600.0
2011-09-16 12:45:00,56.31,56.39,56.31,56.32,47500.0,35.4007,35.4509,35.4007,35.4069,47500.0
2011-09-16 12:50:00,56.33,56.35,56.29,56.3,29200.0,35.4132,35.4258,35.3881,35.3944,29200.0
2011-09-16 12:55:00,56.31,56.33,56.27,56.3,45700.0,35.4007,35.4132,35.3755,35.3944,45700.0
2011-09-16 13:00:00,56.29,56.29,56.21,56.24,32400.0,35.3881,35.3881,35.3378,35.3566,32400.0
2011-09-16 13:05:00,56.23,56.28,56.13,56.14,67000.0,35.3504,35.3818,35.2875,35.2938,67000.0
2011-09-16 13:10:00,56.14,56.17,56.11,56.17,54300.0,35.2938,35.3126,35.2749,35.3126,54300.0
2011-09-16 13:15:00,56.16,56.2,56.11,56.12,56200.0,35.3064,35.3315,35.2749,35.2812,56200.0
2011-09-16 13:20:00,56.12,56.19,56.1,56.17,33900.0,35.2812,35.3252,35.2686,35.3126,33900.0
2011-09-16 13:25:00,56.17,56.23,56.16,56.22,56800.0,35.3126,35.3504,35.3064,35.3441,56800.0
2011-09-16 13:30:00,56.22,56.25,56.11,56.12,36800.0,35.3441,35.3629,35.2749,35.2812,36800.0
2011-09-16 13:35:00,56.13,56.15,56.01,56.13,70700.0,35.2875,35.3001,35.212,35.2875,70700.0
2011-09-16 13:40:00,56.12,56.16,56.1,56.13,28300.0,35.2812,35.3064,35.2686,35.2875,28300.0
2011-09-16 13:45:00,56.13,56.16,56.11,56.11,14800.0,35.2875,35.3064,35.2749,35.2749,14800.0
2011-09-16 13:50:00,56.12,56.13,56.08,56.09,105500.0,35.2812,35.2875,35.2561,35.2623,105500.0
2011-09-16 13:55:00,56.09,56.19,56.09,56.14,118200.0,35.2623,35.3252,35.2623,35.2938,118200.0
2011-09-16 14:00:00,56.15,56.25,56.15,56.25,69700.0,35.3001,35.3629,35.3001,35.3629,69700.0
2011-09-16 14:05:00,56.26,56.33,56.26,56.27,29100.0,35.3692,35.4132,35.3692,35.3755,29100.0
2011-09-16 14:10:00,56.26,56.31,56.22,56.23,36000.0,35.3692,35.4007,35.3441,35.3504,36000.0
2011-09-16 14:15:00,56.23,56.28,56.19,56.25,39000.0,35.3504,35.3818,35.3252,35.3629,39000.0
2011-09-16 14:20:00,56.24,56.28,56.21,56.23,43000.0,35.3566,35.3818,35.3378,35.3504,43000.0
2011-09-16 14:25:00,56.23,56.26,56.2,56.2,38200.0,35.3504,35.3692,35.3315,35.3315,38200.0
2011-09-16 14:30:00,56.21,56.31,56.21,56.29,81200.0,35.3378,35.4007,35.3378,35.3881,81200.0
2011-09-16 14:35:00,56.3,56.39,56.3,56.38,124000.0,35.3944,35.4509,35.3944,35.4447,124000.0
2011-09-16 14:40:00,56.38,56.39,56.3,56.36,182300.0,35.4447,35.4509,35.3944,35.4321,182300.0
2011-09-16 14:45:00,56.35,56.4,56.34,56.39,115200.0,35.4258,35.4572,35.4195,35.4509,115200.0
2011-09-16 14:50:00,56.39,56.47,56.39,56.46,147300.0,35.4509,35.5012,35.4509,35.495,147300.0
2011-09-16 14:55:00,56.45,56.53,56.45,56.51,115400.0,35.4887,35.539,35.4887,35.5264,115400.0
2011-09-16 15:00:00,56.51,56.55,56.39,56.42,142000.0,35.5264,35.5515,35.4509,35.4698,142000.0
2011-09-16 15:05:00,56.41,56.41,56.26,56.27,126000.0,35.4635,35.4635,35.3692,35.3755,126000.0
2011-09-16 15:10:00,56.27,56.35,56.26,56.29,105100.0,35.3755,35.4258,35.3692,35.3881,105100.0
2011-09-16 15:15:00,56.28,56.32,56.24,56.26,193400.0,35.3818,35.4069,35.3566,35.3692,193400.0
2011-09-16 15:20:00,56.26,56.3,56.21,56.25,115400.0,35.3692,35.3944,35.3378,35.3629,115400.0
2011-09-16 15:25:00,56.25,56.27,56.18,56.19,112700.0,35.3629,35.3755,35.3189,35.3252,112700.0
2011-09-16 15:30:00,56.2,56.34,56.19,56.31,201000.0,35.3315,35.4195,35.3252,35.4007,201000.0
2011-09-16 15:35:00,56.3,56.34,56.25,56.29,231200.0,35.3944,35.4195,35.3629,35.3881,231200.0
2011-09-16 15:40:00,56.29,56.42,56.29,56.42,266500.0,35.3881,35.4698,35.3881,35.4698,266500.0
2011-09-16 15:45:00,56.42,56.61,56.42,56.54,499500.0,35.4698,35.5893,35.4698,35.5452,499500.0
2011-09-16 15:50:00,56.55,56.58,56.52,56.57,518800.0,35.5515,35.5704,35.5327,35.5641,518800.0
2011-09-16 15:55:00,56.58,56.73,56.57,56.7,851600.0,35.5704,35.6647,35.5641,35.6458,851600.0
2011-09-19 09:30:00,55.59,55.9,55.58,55.88,215500.0,34.948,35.1429,34.9417,35.1303,215500.0
2011-09-19 09:35:00,55.89,56.0,55.84,55.97,146700.0,35.1366,35.2058,35.1052,35.1869,146700.0
2011-09-19 09:40:00,55.95,56.01,55.83,55.89,217600.0,35.1743,35.212,35.0989,35.1366,217600.0
2011-09-19 09:45:00,55.88,55.89,55.63,55.69,151800.0,35.1303,35.1366,34.9732,35.0109,151800.0
2011-09-19 09:50:00,55.69,55.7,55.56,55.65,180900.0,35.0109,35.0172,34.9291,34.9857,180900.0
2011-09-19 09:55:00,55.64,55.68,55.5,55.5,251100.0,34.9794,35.0046,34.8914,34.8914,251100.0
2011-09-19 10:00:00,55.49,55.6,55.44,55.57,189700.0,34.8851,34.9543,34.8537,34.9354,189700.0
2011-09-19 10:05:00,55.57,55.6,55.57,55.58,103400.0,34.9354,34.9543,34.9354,34.9417,103400.0
2011-09-19 10:10:00,55.57,55.58,55.53,55.55,127900.0,34.9354,34.9417,34.9103,34.9229,127900.0
2011-09-19 10:15:00,55.54,55.61,55.42,55.61,124000.0,34.9166,34.9606,34.8411,34.9606,124000.0
2011-09-19 10:20:00,55.61,55.62,55.55,55.62,177400.0,34.9606,34.9669,34.9229,34.9669,177400.0
2011-09-19 10:25:00,55.61,55.68,55.59,55.65,143900.0,34.9606,35.0046,34.948,34.9857,143900.0
2011-09-19 10:30:00,55.65,55.71,55.57,55.59,105600.0,34.9857,35.0234,34.9354,34.948,105600.0
2011-09-19 10:35:00,55.59,55.68,55.54,55.54,99900.0,34.948,35.0046,34.9166,34.9166,99900.0
2011-09-19 10:40:00,55.53,55.55,55.41,55.43,98600.0,34.9103,34.9229,34.8348,34.8474,98600.0
2011-09-19 10:45:00,55.43,55.59,55.42,55.56,126200.0,34.8474,34.948,34.8411,34.9291,126200.0
2011-09-19 10:50:00,55.56,55.56,55.44,55.49,82500.0,34.9291,34.9291,34.8537,34.8851,82500.0
2011-09-19 10:55:00,55.48,55.5,55.38,55.38,83400.0,34.8789,34.8914,34.816,34.816,83400.0
2011-09-19 11:00:00,55.39,55.53,55.38,55.5,75100.0,34.8223,34.9103,34.816,34.8914,75100.0
2011-09-19 11:05:00,55.5,55.59,55.5,55.55,64700.0,34.8914,34.948,34.8914,34.9229,64700.0
2011-09-19 11:10:00,55.55,55.55,55.43,55.54,63000.0,34.9229,34.9229,34.8474,34.9166,63000.0
2011-09-19 11:15:00,55.54,55.57,55.5,55.53,53800.0,34.9166,34.9354,34.8914,34.9103,53800.0
2011-09-19 11:20:00,55.52,55.62,55.52,55.58,60300.0,34.904,34.9669,34.904,34.9417,60300.0
2011-09-19 11:25:00,55.58,55.58,55.46,55.46,66300.0,34.9417,34.9417,34.8663,34.8663,66300.0
2011-09-19 11:30:00,55.47,55.48,55.43,55.45,88400.0,34.8726,34.8789,34.8474,34.86,88400.0
2011-09-19 11:35:00,55.45,55.5,55.43,55.5,82500.0,34.86,34.8914,34.8474,34.8914,82500.0
2011-09-19 11:40:00,55.5,55.55,55.47,55.51,93300.0,34.8914,34.9229,34.8726,34.8977,93300.0
2011-09-19 11:45:00,55.51,55.69,55.51,55.64,118900.0,34.8977,35.0109,34.8977,34.9794,118900.0
2011-09-19 11:50:00,55.65,55.66,55.58,55.59,64700.0,34.9857,34.992,34.9417,34.948,64700.0
2011-09-19 11:55:00,55.6,55.63,55.58,55.59,37900.0,34.9543,34.9732,34.9417,34.948,37900.0
2011-09-19 12:00:00,55.59,55.69,55.59,55.68,23000.0,34.948,35.0109,34.948,35.0046,23000.0
2011-09-19 12:05:00,55.68,55.7,55.6,55.64,39000.0,35.0046,35.0172,34.9543,34.9794,39000.0
2011-09-19 12:10:00,55.65,55.65,55.57,55.61,42100.0,34.9857,34.9857,34.9354,34.9606,42100.0
2011-09-19 12:15:00,55.62,55.64,55.54,55.59,68400.0,34.9669,34.9794,34.9166,34.948,68400.0
2011-09-19 12:20:00,55.59,55.6,55.51,55.54,43300.0,34.948,34.9543,34.8977,34.9166,43300.0
2011-09-19 12:25:00,55.53,55.57,55.5,55.57,30100.0,34.9103,34.9354,34.8914,34.9354,30100.0
2011-09-19 12:30:00,55.56,55.61,55.55,55.6,32500.0,34.9291,34.9606,34.9229,34.9543,32500.0
2011-09-19 12:35:00,55.6,55.6,55.49,55.52,96000.0,34.9543,34.9543,34.8851,34.904,96000.0
2011-09-19 12:40:00,55.52,55.55,55.51,55.54,28500.0,34.904,34.9229,34.8977,34.9166,28500.0
2011-09-19 12:45:00,55.54,55.56,55.41,55.46,73900.0,34.9166,34.9291,34.8348,34.8663,73900.0
2011-09-19 12:50:00,55.47,55.53,55.41,55.48,105700.0,34.8726,34.9103,34.8348,34.8789,105700.0
2011-09-19 12:55:00,55.48,55.55,55.45,55.54,97100.0,34.8789,34.9229,34.86,34.9166,97100.0
2011-09-19 13:00:00,55.54,55.57,55.48,55.57,230800.0,34.9166,34.9354,34.8789,34.9354,230800.0
2011-09-19 13:05:00,55.56,55.68,55.56,55.66,141600.0,34.9291,35.0046,34.9291,34.992,141600.0
2011-09-19 13:10:00,55.66,55.67,55.54,55.59,69800.0,34.992,34.9983,34.9166,34.948,69800.0
2011-09-19 13:15:00,55.58,55.61,55.51,55.59,112100.0,34.9417,34.9606,34.8977,34.948,112100.0
2011-09-19 13:20:00,55.59,55.69,55.57,55.68,187900.0,34.948,35.0109,34.9354,35.0046,187900.0
2011-09-19 13:25:00,55.68,55.71,55.62,55.7,237200.0,35.0046,35.0234,34.9669,35.0172,237200.0
2011-09-19 13:30:00,55.7,55.76,55.68,55.74,125300.0,35.0172,35.0549,35.0046,35.0423,125300.0
2011-09-19 13:35:00,55.73,55.76,55.68,55.72,83800.0,35.036,35.0549,35.0046,35.0297,83800.0
2011-09-19 13:40:00,55.73,55.79,55.72,55.78,85000.0,35.036,35.0737,35.0297,35.0675,85000.0
2011-09-19 13:45:00,55.78,55.79,55.71,55.72,35000.0,35.0675,35.0737,35.0234,35.0297,35000.0
2011-09-19 13:50:00,55.73,55.76,55.69,55.74,51100.0,35.036,35.0549,35.0109,35.0423,51100.0
2011-09-19 13:55:00,55.73,55.75,55.72,55.73,74600.0,35.036,35.0486,35.0297,35.036,74600.0
2011-09-19 14:00:00,55.73,55.73,55.59,55.6,83800.0,35.036,35.036,34.948,34.9543,83800.0
2011-09-19 14:05:00,55.59,55.78,55.58,55.68,97300.0,34.948,35.0675,34.9417,35.0046,97300.0
2011-09-19 14:10:00,55.68,55.76,55.67,55.72,63400.0,35.0046,35.0549,34.9983,35.0297,63400.0
2011-09-19 14:15:00,55.72,55.77,55.67,55.73,37000.0,35.0297,35.0612,34.9983,35.036,37000.0
2011-09-19 14:20:00,55.72,55.8,55.66,55.68,94500.0,35.0297,35.08,34.992,35.0046,94500.0
2011-09-19 14:25:00,55.68,55.72,55.6,55.64,115900.0,35.0046,35.0297,34.9543,34.9794,115900.0
2011-09-19 14:30:00,55.64,55.74,55.64,55.68,92600.0,34.9794,35.0423,34.9794,35.0046,92600.0
2011-09-19 14:35:00,55.67,55.74,55.64,55.74,70200.0,34.9983,35.0423,34.9794,35.0423,70200.0
2011-09-19 14:40:00,55.73,55.78,55.7,55.75,129900.0,35.036,35.0675,35.0172,35.0486,129900.0
2011-09-19 14:45:00,55.76,55.8,55.74,55.79,117300.0,35.0549,35.08,35.0423,35.0737,117300.0
2011-09-19 14:50:00,55.8,55.87,55.74,55.78,168700.0,35.08,35.124,35.0423,35.0675,168700.0
2011-09-19 14:55:00,55.77,55.78,55.63,55.64,79300.0,35.0612,35.0675,34.9732,34.9794,79300.0
2011-09-19 15:00:00,55.65,55.69,55.6,55.64,76000.0,34.9857,35.0109,34.9543,34.9794,76000.0
2011-09-19 15:05:00,55.63,55.64,55.57,55.59,64500.0,34.9732,34.9794,34.9354,34.948,64500.0
2011-09-19 15:10:00,55.59,55.84,55.56,55.79,294300.0,34.948,35.1052,34.9291,35.0737,294300.0
2011-09-19 15:15:00,55.79,56.03,55.72,55.83,296300.0,35.0737,35.2246,35.0297,35.0989,296300.0
2011-09-19 15:20:00,55.84,56.02,55.81,55.9,217900.0,35.1052,35.2183,35.0863,35.1429,217900.0
2011-09-19 15:25:00,55.9,55.9,55.74,55.88,150500.0,35.1429,35.1429,35.0423,35.1303,150500.0
2011-09-19 15:30:00,55.88,56.01,55.86,55.98,244200.0,35.1303,35.212,35.1177,35.1932,244200.0
2011-09-19 15:35:00,55.98,56.08,55.96,56.03,198000.0,35.1932,35.2561,35.1806,35.2246,198000.0
2011-09-19 15:40:00,56.02,56.03,55.91,55.93,218400.0,35.2183,35.2246,35.1492,35.1618,218400.0
2011-09-19 15:45:00,55.94,55.94,55.66,55.7,245900.0,35.168,35.168,34.992,35.0172,245900.0
2011-09-19 15:50:00,55.7,55.75,55.62,55.68,199200.0,35.0172,35.0486,34.9669,35.0046,199200.0
2011-09-19 15:55:00,55.68,55.76,55.54,55.59,463400.0,35.0046,35.0549,34.9166,34.948,463400.0
2011-09-20 09:30:00,55.73,55.9,55.57,55.79,123800.0,35.036,35.1429,34.9354,35.0737,123800.0
2011-09-20 09:35:00,55.78,55.8,55.57,55.69,325200.0,35.0675,35.08,34.9354,35.0109,325200.0
2011-09-20 09:40:00,55.69,55.71,55.51,55.58,143600.0,35.0109,35.0234,34.8977,34.9417,143600.0
2011-09-20 09:45:00,55.57,55.57,55.38,55.47,213000.0,34.9354,34.9354,34.816,34.8726,213000.0
2011-09-20 09:50:00,55.48,55.48,55.35,55.43,149000.0,34.8789,34.8789,34.7971,34.8474,149000.0
2011-09-20 09:55:00,55.42,55.47,55.37,55.46,110500.0,34.8411,34.8726,34.8097,34.8663,110500.0
2011-09-20 10:00:00,55.46,55.52,55.41,55.49,155100.0,34.8663,34.904,34.8348,34.8851,155100.0
2011-09-20 10:05:00,55.5,55.53,55.41,55.42,74000.0,34.8914,34.9103,34.8348,34.8411,74000.0
2011-09-20 10:10:00,55.43,55.52,55.34,55.52,114000.0,34.8474,34.904,34.7908,34.904,114000.0
2011-09-20 10:15:00,55.53,55.55,55.45,55.54,127300.0,34.9103,34.9229,34.86,34.9166,127300.0
2011-09-20 10:20:00,55.55,55.68,55.52,55.67,343100.0,34.9229,35.0046,34.904,34.9983,343100.0
2011-09-20 10:25:00,55.67,55.76,55.64,55.72,144300.0,34.9983,35.0549,34.9794,35.0297,144300.0
2011-09-20 10:30:00,55.72,55.75,55.67,55.69,112700.0,35.0297,35.0486,34.9983,35.0109,112700.0
2011-09-20 10:35:00,55.7,55.9,55.7,55.86,117200.0,35.0172,35.1429,35.0172,35.1177,117200.0
2011-09-20 10:40:00,55.86,55.96,55.86,55.96,89400.0,35.1177,35.1806,35.1177,35.1806,89400.0
2011-09-20 10:45:00,55.98,56.0,55.92,55.97,47800.0,35.1932,35.2058,35.1555,35.1869,47800.0
2011-09-20 10:50:00,55.97,56.03,55.94,55.97,109600.0,35.1869,35.2246,35.168,35.1869,109600.0
2011-09-20 10:55:00,55.97,55.97,55.87,55.96,50700.0,35.1869,35.1869,35.124,35.1806,50700.0
2011-09-20 11:00:00,55.97,56.13,55.96,56.1,186700.0,35.1869,35.2875,35.1806,35.2686,186700.0
2011-09-20 11:05:00,56.1,56.15,56.05,56.1,110300.0,35.2686,35.3001,35.2372,35.2686,110300.0
2011-09-20 11:10:00,56.09,56.1,55.97,56.03,99200.0,35.2623,35.2686,35.1869,35.2246,99200.0
2011-09-20 11:15:00,56.03,56.07,55.98,56.03,99400.0,35.2246,35.2498,35.1932,35.2246,99400.0
2011-09-20 11:20:00,56.03,56.03,55.95,56.0,69000.0,35.2246,35.2246,35.1743,35.2058,69000.0
2011-09-20 11:25:00,56.0,56.02,55.96,56.01,53500.0,35.2058,35.2183,35.1806,35.212,53500.0
2011-09-20 11:30:00,56.01,56.03,55.9,55.95,54600.0,35.212,35.2246,35.1429,35.1743,54600.0
2011-09-20 11:35:00,55.95,56.0,55.9,55.91,44000.0,35.1743,35.2058,35.1429,35.1492,44000.0
2011-09-20 11:40:00,55.92,55.93,55.84,55.87,62900.0,35.1555,35.1618,35.1052,35.124,62900.0
2011-09-20 11:45:00,55.87,55.9,55.84,55.9,41500.0,35.124,35.1429,35.1052,35.1429,41500.0
2011-09-20 11:50:00,55.9,55.98,55.89,55.98,66700.0,35.1429,35.1932,35.1366,35.1932,66700.0
2011-09-20 11:55:00,55.97,56.02,55.97,55.98,67100.0,35.1869,35.2183,35.1869,35.1932,67100.0
2011-09-20 12:00:00,55.99,55.99,55.84,55.84,55600.0,35.1995,35.1995,35.1052,35.1052,55600.0
2011-09-20 12:05:00,55.85,55.85,55.72,55.81,87200.0,35.1115,35.1115,35.0297,35.0863,87200.0
2011-09-20 12:10:00,55.81,55.83,55.78,55.81,57700.0,35.0863,35.0989,35.0675,35.0863,57700.0
2011-09-20 12:15:00,55.81,55.9,55.8,55.85,44100.0,35.0863,35.1429,35.08,35.1115,44100.0
2011-09-20 12:20:00,55.85,55.9,55.85,55.87,27800.0,35.1115,35.1429,35.1115,35.124,27800.0
2011-09-20 12:25:00,55.88,55.91,55.87,55.88,29700.0,35.1303,35.1492,35.124,35.1303,29700.0
2011-09-20 12:30:00,55.89,55.93,55.85,55.92,65700.0,35.1366,35.1618,35.1115,35.1555,65700.0
2011-09-20 12:35:00,55.93,55.93,55.82,55.84,38900.0,35.1618,35.1618,35.0926,35.1052,38900.0
2011-09-20 12:40:00,55.84,55.85,55.78,55.83,30800.0,35.1052,35.1115,35.0675,35.0989,30800.0
2011-09-20 12:45:00,55.83,55.93,55.83,55.93,38300.0,35.0989,35.1618,35.0989,35.1618,38300.0
2011-09-20 12:50:00,55.93,56.04,55.93,56.04,30300.0,35.1618,35.2309,35.1618,35.2309,30300.0
2011-09-20 12:55:00,56.05,56.09,56.01,56.04,89900.0,35.2372,35.2623,35.212,35.2309,89900.0
2011-09-20 13:00:00,56.04,56.13,56.04,56.13,61000.0,35.2309,35.2875,35.2309,35.2875,61000.0
2011-09-20 13:05:00,56.13,56.13,56.06,56.09,40100.0,35.2875,35.2875,35.2435,35.2623,40100.0
2011-09-20 13:10:00,56.09,56.22,56.09,56.22,112100.0,35.2623,35.3441,35.2623,35.3441,112100.0
2011-09-20 13:15:00,56.21,56.23,56.13,56.17,89700.0,35.3378,35.3504,35.2875,35.3126,89700.0
2011-09-20 13:20:00,56.17,56.17,56.1,56.16,54700.0,35.3126,35.3126,35.2686,35.3064,54700.0
2011-09-20 13:25:00,56.15,56.17,56.09,56.16,51300.0,35.3001,35.3126,35.2623,35.3064,51300.0
2011-09-20 13:30:00,56.16,56.18,56.1,56.13,47100.0,35.3064,35.3189,35.2686,35.2875,47100.0
2011-09-20 13:35:00,56.13,56.17,56.06,56.07,54500.0,35.2875,35.3126,35.2435,35.2498,54500.0
2011-09-20 13:40:00,56.06,56.1,56.02,56.04,92500.0,35.2435,35.2686,35.2183,35.2309,92500.0
2011-09-20 13:45:00,56.03,56.1,55.99,56.09,57200.0,35.2246,35.2686,35.1995,35.2623,57200.0
2011-09-20 13:50:00,56.09,56.13,56.06,56.1,45200.0,35.2623,35.2875,35.2435,35.2686,45200.0
2011-09-20 13:55:00,56.1,56.14,56.06,56.11,36400.0,35.2686,35.2938,35.2435,35.2749,36400.0
2011-09-20 14:00:00,56.1,56.11,55.98,56.01,58900.0,35.2686,35.2749,35.1932,35.212,58900.0
2011-09-20 14:05:00,56.02,56.17,56.01,56.16,40700.0,35.2183,35.3126,35.212,35.3064,40700.0
2011-09-20 14:10:00,56.16,56.19,56.14,56.16,62900.0,35.3064,35.3252,35.2938,35.3064,62900.0
2011-09-20 14:15:00,56.16,56.19,56.14,56.15,44000.0,35.3064,35.3252,35.2938,35.3001,44000.0
2011-09-20 14:20:00,56.16,56.16,56.08,56.12,33900.0,35.3064,35.3064,35.2561,35.2812,33900.0
2011-09-20 14:25:00,56.12,56.18,56.1,56.17,28900.0,35.2812,35.3189,35.2686,35.3126,28900.0
2011-09-20 14:30:00,56.17,56.21,56.04,56.09,67200.0,35.3126,35.3378,35.2309,35.2623,67200.0
2011-09-20 14:35:00,56.08,56.1,56.03,56.08,34300.0,35.2561,35.2686,35.2246,35.2561,34300.0
2011-09-20 14:40:00,56.08,56.11,55.95,55.99,137500.0,35.2561,35.2749,35.1743,35.1995,137500.0
2011-09-20 14:45:00,55.99,56.07,55.96,56.05,68400.0,35.1995,35.2498,35.1806,35.2372,68400.0
2011-09-20 14:50:00,56.05,56.11,56.01,56.11,70000.0,35.2372,35.2749,35.212,35.2749,70000.0
2011-09-20 14:55:00,56.1,56.12,56.02,56.04,37000.0,35.2686,35.2812,35.2183,35.2309,37000.0
2011-09-20 15:00:00,56.03,56.11,55.92,55.94,98500.0,35.2246,35.2749,35.1555,35.168,98500.0
2011-09-20 15:05:00,55.94,55.98,55.88,55.89,85400.0,35.168,35.1932,35.1303,35.1366,85400.0
2011-09-20 15:10:00,55.89,55.94,55.77,55.78,88400.0,35.1366,35.168,35.0612,35.0675,88400.0
2011-09-20 15:15:00,55.77,55.8,55.65,55.66,85700.0,35.0612,35.08,34.9857,34.992,85700.0
2011-09-20 15:20:00,55.65,55.66,55.57,55.57,183400.0,34.9857,34.992,34.9354,34.9354,183400.0
2011-09-20 15:25:00,55.58,55.75,55.54,55.73,100300.0,34.9417,35.0486,34.9166,35.036,100300.0
2011-09-20 15:30:00,55.73,55.86,55.72,55.85,114500.0,35.036,35.1177,35.0297,35.1115,114500.0
2011-09-20 15:35:00,55.85,55.88,55.81,55.85,105800.0,35.1115,35.1303,35.0863,35.1115,105800.0
2011-09-20 15:40:00,55.85,55.86,55.65,55.66,88600.0,35.1115,35.1177,34.9857,34.992,88600.0
2011-09-20 15:45:00,55.65,55.65,55.45,55.55,243200.0,34.9857,34.9857,34.86,34.9229,243200.0
2011-09-20 15:50:00,55.55,55.66,55.52,55.63,164500.0,34.9229,34.992,34.904,34.9732,164500.0
2011-09-20 15:55:00,55.62,55.62,55.42,55.46,872700.0,34.9669,34.9669,34.8411,34.8663,872700.0
2011-09-21 09:30:00,55.39,55.57,55.32,55.35,270100.0,34.8223,34.9354,34.7783,34.7971,270100.0
2011-09-21 09:35:00,55.35,55.41,55.16,55.22,289800.0,34.7971,34.8348,34.6777,34.7154,289800.0
2011-09-21 09:40:00,55.21,55.31,55.07,55.11,194700.0,34.7091,34.772,34.6211,34.6462,194700.0
2011-09-21 09:45:00,55.08,55.14,55.0,55.03,283800.0,34.6274,34.6651,34.5771,34.5959,283800.0
2011-09-21 09:50:00,55.02,55.27,54.96,55.27,186300.0,34.5897,34.7468,34.5519,34.7468,186300.0
2011-09-21 09:55:00,55.27,55.3,55.15,55.28,97500.0,34.7468,34.7657,34.6714,34.7531,97500.0
2011-09-21 10:00:00,55.28,55.44,55.16,55.26,98200.0,34.7531,34.8537,34.6777,34.7405,98200.0
2011-09-21 10:05:00,55.26,55.4,55.25,55.29,60700.0,34.7405,34.8286,34.7343,34.7594,60700.0
2011-09-21 10:10:00,55.31,55.33,55.24,55.32,56700.0,34.772,34.7846,34.728,34.7783,56700.0
2011-09-21 10:15:00,55.31,55.39,55.27,55.35,94200.0,34.772,34.8223,34.7468,34.7971,94200.0
2011-09-21 10:20:00,55.36,55.4,55.29,55.33,90700.0,34.8034,34.8286,34.7594,34.7846,90700.0
2011-09-21 10:25:00,55.34,55.4,55.29,55.39,39100.0,34.7908,34.8286,34.7594,34.8223,39100.0
2011-09-21 10:30:00,55.38,55.42,55.29,55.3,131800.0,34.816,34.8411,34.7594,34.7657,131800.0
2011-09-21 10:35:00,55.3,55.31,55.16,55.2,96800.0,34.7657,34.772,34.6777,34.7028,96800.0
2011-09-21 10:40:00,55.21,55.23,55.09,55.15,158000.0,34.7091,34.7217,34.6337,34.6714,158000.0
2011-09-21 10:45:00,55.15,55.17,55.05,55.06,69000.0,34.6714,34.684,34.6085,34.6148,69000.0
2011-09-21 10:50:00,55.05,55.07,54.93,54.93,190900.0,34.6085,34.6211,34.5331,34.5331,190900.0
2011-09-21 10:55:00,54.94,54.94,54.86,54.93,120100.0,34.5394,34.5394,34.4891,34.5331,120100.0
2011-09-21 11:00:00,54.93,55.02,54.91,54.96,67000.0,34.5331,34.5897,34.5205,34.5519,67000.0
2011-09-21 11:05:00,54.96,55.02,54.92,54.94,119600.0,34.5519,34.5897,34.5268,34.5394,119600.0
2011-09-21 11:10:00,54.92,55.01,54.89,54.92,149000.0,34.5268,34.5834,34.5079,34.5268,149000.0
2011-09-21 11:15:00,54.92,54.93,54.78,54.82,69300.0,34.5268,34.5331,34.4388,34.4639,69300.0
2011-09-21 11:20:00,54.82,54.83,54.7,54.7,87300.0,34.4639,34.4702,34.3885,34.3885,87300.0
2011-09-21 11:25:00,54.7,54.76,54.69,54.73,92100.0,34.3885,34.4262,34.3822,34.4073,92100.0
2011-09-21 11:30:00,54.73,54.79,54.72,54.76,94400.0,34.4073,34.4451,34.4011,34.4262,94400.0
2011-09-21 11:35:00,54.76,54.82,54.74,54.8,73400.0,34.4262,34.4639,34.4136,34.4514,73400.0
2011-09-21 11:40:00,54.79,54.89,54.79,54.83,59200.0,34.4451,34.5079,34.4451,34.4702,59200.0
2011-09-21 11:45:00,54.83,54.84,54.76,54.76,229300.0,34.4702,34.4765,34.4262,34.4262,229300.0
2011-09-21 11:50:00,54.76,54.77,54.69,54.71,134400.0,34.4262,34.4325,34.3822,34.3948,134400.0
2011-09-21 11:55:00,54.71,54.73,54.65,54.68,134600.0,34.3948,34.4073,34.3571,34.3759,134600.0
2011-09-21 12:00:00,54.68,54.77,54.67,54.76,76000.0,34.3759,34.4325,34.3696,34.4262,76000.0
2011-09-21 12:05:00,54.76,54.79,54.68,54.68,110800.0,34.4262,34.4451,34.3759,34.3759,110800.0
2011-09-21 12:10:00,54.68,54.69,54.59,54.59,264200.0,34.3759,34.3822,34.3193,34.3193,264200.0
2011-09-21 12:15:00,54.59,54.62,54.51,54.51,205400.0,34.3193,34.3382,34.269,34.269,205400.0
2011-09-21 12:20:00,54.51,54.53,54.46,54.53,146100.0,34.269,34.2816,34.2376,34.2816,146100.0
2011-09-21 12:25:00,54.53,54.54,54.36,54.38,254200.0,34.2816,34.2879,34.1747,34.1873,254200.0
2011-09-21 12:30:00,54.37,54.39,54.32,54.35,270900.0,34.181,34.1936,34.1496,34.1684,270900.0
2011-09-21 12:35:00,54.36,54.55,54.36,54.48,81300.0,34.1747,34.2942,34.1747,34.2502,81300.0
2011-09-21 12:40:00,54.47,54.56,54.47,54.56,51500.0,34.2439,34.3005,34.2439,34.3005,51500.0
2011-09-21 12:45:00,54.56,54.56,54.35,54.36,106600.0,34.3005,34.3005,34.1684,34.1747,106600.0
2011-09-21 12:50:00,54.36,54.39,54.24,54.36,149500.0,34.1747,34.1936,34.0993,34.1747,149500.0
2011-09-21 12:55:00,54.36,54.49,54.35,54.49,115200.0,34.1747,34.2565,34.1684,34.2565,115200.0
2011-09-21 13:00:00,54.49,54.55,54.36,54.45,103500.0,34.2565,34.2942,34.1747,34.2313,103500.0
2011-09-21 13:05:00,54.45,54.55,54.42,54.51,49700.0,34.2313,34.2942,34.2125,34.269,49700.0
2011-09-21 13:10:00,54.5,54.52,54.43,54.45,66700.0,34.2628,34.2753,34.2187,34.2313,66700.0
2011-09-21 13:15:00,54.45,54.5,54.37,54.4,74000.0,34.2313,34.2628,34.181,34.1999,74000.0
2011-09-21 13:20:00,54.39,54.47,54.36,54.47,46800.0,34.1936,34.2439,34.1747,34.2439,46800.0
2011-09-21 13:25:00,54.47,54.53,54.44,54.51,47400.0,34.2439,34.2816,34.225,34.269,47400.0
2011-09-21 13:30:00,54.52,54.58,54.4,54.45,105200.0,34.2753,34.313,34.1999,34.2313,105200.0
2011-09-21 13:35:00,54.45,54.46,54.29,54.31,309700.0,34.2313,34.2376,34.1307,34.1433,309700.0
2011-09-21 13:40:00,54.34,54.44,54.34,54.37,205800.0,34.1622,34.225,34.1622,34.181,205800.0
2011-09-21 13:45:00,54.36,54.44,54.36,54.39,118400.0,34.1747,34.225,34.1747,34.1936,118400.0
2011-09-21 13:50:00,54.38,54.38,54.34,54.37,117400.0,34.1873,34.1873,34.1622,34.181,117400.0
2011-09-21 13:55:00,54.36,54.37,54.32,54.36,76500.0,34.1747,34.181,34.1496,34.1747,76500.0
2011-09-21 14:00:00,54.36,54.4,54.33,54.37,171800.0,34.1747,34.1999,34.1559,34.181,171800.0
2011-09-21 14:05:00,54.37,54.46,54.34,54.39,133100.0,34.181,34.2376,34.1622,34.1936,133100.0
2011-09-21 14:10:00,54.4,54.49,54.39,54.48,47400.0,34.1999,34.2565,34.1936,34.2502,47400.0
2011-09-21 14:15:00,54.49,54.54,54.42,54.5,49800.0,34.2565,34.2879,34.2125,34.2628,49800.0
2011-09-21 14:20:00,54.5,54.71,54.24,54.3,132900.0,34.2628,34.3948,34.0993,34.137,132900.0
2011-09-21 14:25:00,54.3,54.57,54.11,54.55,280200.0,34.137,34.3068,34.0176,34.2942,280200.0
2011-09-21 14:30:00,54.55,54.66,54.39,54.41,296100.0,34.2942,34.3633,34.1936,34.2062,296100.0
2011-09-21 14:35:00,54.41,54.41,53.97,54.08,464700.0,34.2062,34.2062,33.9296,33.9987,464700.0
2011-09-21 14:40:00,54.07,54.08,53.89,53.97,345600.0,33.9924,33.9987,33.8793,33.9296,345600.0
2011-09-21 14:45:00,53.96,54.16,53.94,54.15,312500.0,33.9233,34.049,33.9107,34.0427,312500.0
2011-09-21 14:50:00,54.15,54.19,54.08,54.09,188300.0,34.0427,34.0679,33.9987,34.005,188300.0
2011-09-21 14:55:00,54.08,54.09,53.99,53.99,128900.0,33.9987,34.005,33.9421,33.9421,128900.0
2011-09-21 15:00:00,53.99,54.16,53.97,54.16,103300.0,33.9421,34.049,33.9296,34.049,103300.0
2011-09-21 15:05:00,54.16,54.25,54.1,54.22,204300.0,34.049,34.1056,34.0113,34.0867,204300.0
2011-09-21 15:10:00,54.22,54.32,54.18,54.18,249700.0,34.0867,34.1496,34.0616,34.0616,249700.0
2011-09-21 15:15:00,54.18,54.22,54.12,54.16,110900.0,34.0616,34.0867,34.0239,34.049,110900.0
2011-09-21 15:20:00,54.16,54.19,53.98,54.05,134300.0,34.049,34.0679,33.9358,33.9798,134300.0
2011-09-21 15:25:00,54.04,54.07,53.95,53.97,159400.0,33.9736,33.9924,33.917,33.9296,159400.0
2011-09-21 15:30:00,53.97,54.01,53.78,53.82,178600.0,33.9296,33.9547,33.8101,33.8353,178600.0
2011-09-21 15:35:00,53.81,53.81,53.52,53.55,316500.0,33.829,33.829,33.6467,33.6655,316500.0
2011-09-21 15:40:00,53.54,53.55,53.33,53.47,628500.0,33.6592,33.6655,33.5272,33.6152,628500.0
2011-09-21 15:45:00,53.46,53.46,53.24,53.25,686600.0,33.6089,33.6089,33.4706,33.4769,686600.0
2011-09-21 15:50:00,53.23,53.24,52.83,52.85,547900.0,33.4643,33.4706,33.2129,33.2254,547900.0
2011-09-21 15:55:00,52.85,52.88,52.68,52.75,1035100.0,33.2254,33.2443,33.1186,33.1626,1035100.0
2011-09-22 09:30:00,51.3,51.57,51.21,51.23,303500.0,32.251,32.4207,32.1944,32.207,303500.0
2011-09-22 09:35:00,51.23,51.66,51.2,51.63,289900.0,32.207,32.4773,32.1881,32.4585,289900.0
2011-09-22 09:40:00,51.64,51.77,51.41,51.47,398300.0,32.4647,32.5465,32.3201,32.3579,398300.0
2011-09-22 09:45:00,51.47,51.53,51.36,51.51,214600.0,32.3579,32.3956,32.2887,32.383,214600.0
2011-09-22 09:50:00,51.5,51.75,51.5,51.73,519400.0,32.3767,32.5339,32.3767,32.5213,519400.0
2011-09-22 09:55:00,51.73,51.74,51.36,51.38,223300.0,32.5213,32.5276,32.2887,32.3013,223300.0
2011-09-22 10:00:00,51.38,51.63,51.35,51.62,212800.0,32.3013,32.4585,32.2824,32.4522,212800.0
2011-09-22 10:05:00,51.63,51.82,51.57,51.8,116700.0,32.4585,32.5779,32.4207,32.5653,116700.0
2011-09-22 10:10:00,51.81,51.9,51.77,51.88,139500.0,32.5716,32.6282,32.5465,32.6156,139500.0
2011-09-22 10:15:00,51.89,52.08,51.76,52.08,137700.0,32.6219,32.7414,32.5402,32.7414,137700.0
2011-09-22 10:20:00,52.08,52.37,52.07,52.13,187600.0,32.7414,32.9237,32.7351,32.7728,187600.0
2011-09-22 10:25:00,52.13,52.13,51.88,51.93,145400.0,32.7728,32.7728,32.6156,32.6471,145400.0
2011-09-22 10:30:00,51.93,52.14,51.83,52.12,148300.0,32.6471,32.7791,32.5842,32.7665,148300.0
2011-09-22 10:35:00,52.13,52.18,52.03,52.04,210400.0,32.7728,32.8042,32.7099,32.7162,210400.0
2011-09-22 10:40:00,52.04,52.07,51.89,52.07,135700.0,32.7162,32.7351,32.6219,32.7351,135700.0
2011-09-22 10:45:00,52.08,52.14,51.99,52.05,68000.0,32.7414,32.7791,32.6848,32.7225,68000.0
2011-09-22 10:50:00,52.06,52.06,51.74,51.78,97800.0,32.7288,32.7288,32.5276,32.5528,97800.0
2011-09-22 10:55:00,51.78,51.93,51.72,51.74,153900.0,32.5528,32.6471,32.515,32.5276,153900.0
2011-09-22 11:00:00,51.74,51.86,51.71,51.76,142300.0,32.5276,32.6031,32.5087,32.5402,142300.0
2011-09-22 11:05:00,51.75,51.82,51.72,51.73,100000.0,32.5339,32.5779,32.515,32.5213,100000.0
2011-09-22 11:10:00,51.74,51.86,51.7,51.71,90800.0,32.5276,32.6031,32.5025,32.5087,90800.0
2011-09-22 11:15:00,51.71,51.81,51.66,51.8,71200.0,32.5087,32.5716,32.4773,32.5653,71200.0
2011-09-22 11:20:00,51.81,51.84,51.76,51.81,52200.0,32.5716,32.5905,32.5402,32.5716,52200.0
2011-09-22 11:25:00,51.81,51.81,51.7,51.75,109200.0,32.5716,32.5716,32.5025,32.5339,109200.0
2011-09-22 11:30:00,51.73,51.88,51.72,51.84,138200.0,32.5213,32.6156,32.515,32.5905,138200.0
2011-09-22 11:35:00,51.84,51.91,51.79,51.83,75900.0,32.5905,32.6345,32.559,32.5842,75900.0
2011-09-22 11:40:00,51.81,51.81,51.67,51.77,71500.0,32.5716,32.5716,32.4836,32.5465,71500.0
2011-09-22 11:45:00,51.77,51.79,51.62,51.62,61200.0,32.5465,32.559,32.4522,32.4522,61200.0
2011-09-22 11:50:00,51.62,51.67,51.52,51.52,162500.0,32.4522,32.4836,32.3893,32.3893,162500.0
2011-09-22 11:55:00,51.52,51.55,51.43,51.43,102200.0,32.3893,32.4082,32.3327,32.3327,102200.0
2011-09-22 12:00:00,51.43,51.51,51.36,51.38,151300.0,32.3327,32.383,32.2887,32.3013,151300.0
2011-09-22 12:05:00,51.37,51.52,51.33,51.43,131500.0,32.295,32.3893,32.2699,32.3327,131500.0
2011-09-22 12:10:00,51.43,51.48,51.37,51.44,131800.0,32.3327,32.3642,32.295,32.339,131800.0
2011-09-22 12:15:00,51.43,51.46,51.35,51.44,103000.0,32.3327,32.3516,32.2824,32.339,103000.0
2011-09-22 12:20:00,51.44,51.47,51.34,51.45,151100.0,32.339,32.3579,32.2761,32.3453,151100.0
2011-09-22 12:25:00,51.46,51.59,51.45,51.5,115400.0,32.3516,32.4333,32.3453,32.3767,115400.0
2011-09-22 12:30:00,51.49,51.56,51.48,51.53,67700.0,32.3704,32.4144,32.3642,32.3956,67700.0
2011-09-22 12:35:00,51.52,51.66,51.51,51.65,81200.0,32.3893,32.4773,32.383,32.471,81200.0
2011-09-22 12:40:00,51.65,51.69,51.63,51.66,103400.0,32.471,32.4962,32.4585,32.4773,103400.0
2011-09-22 12:45:00,51.64,51.76,51.64,51.76,116400.0,32.4647,32.5402,32.4647,32.5402,116400.0
2011-09-22 12:50:00,51.77,51.78,51.71,51.72,57600.0,32.5465,32.5528,32.5087,32.515,57600.0
2011-09-22 12:55:00,51.73,51.77,51.68,51.71,58800.0,32.5213,32.5465,32.4899,32.5087,58800.0
2011-09-22 13:00:00,51.72,51.75,51.61,51.61,79400.0,32.515,32.5339,32.4459,32.4459,79400.0
2011-09-22 13:05:00,51.61,51.64,51.4,51.4,112100.0,32.4459,32.4647,32.3139,32.3139,112100.0
2011-09-22 13:10:00,51.41,51.45,51.4,51.41,57600.0,32.3201,32.3453,32.3139,32.3201,57600.0
2011-09-22 13:15:00,51.41,51.43,51.37,51.4,57600.0,32.3201,32.3327,32.295,32.3139,57600.0
2011-09-22 13:20:00,51.4,51.4,51.3,51.3,83500.0,32.3139,32.3139,32.251,32.251,83500.0
2011-09-22 13:25:00,51.32,51.49,51.28,51.42,121800.0,32.2636,32.3704,32.2384,32.3264,121800.0
2011-09-22 13:30:00,51.4,51.54,51.37,51.5,112400.0,32.3139,32.4019,32.295,32.3767,112400.0
2011-09-22 13:35:00,51.5,51.5,51.35,51.45,129600.0,32.3767,32.3767,32.2824,32.3453,129600.0
2011-09-22 13:40:00,51.45,51.52,51.39,51.4,120300.0,32.3453,32.3893,32.3076,32.3139,120300.0
2011-09-22 13:45:00,51.4,51.46,51.33,51.42,86000.0,32.3139,32.3516,32.2699,32.3264,86000.0
2011-09-22 13:50:00,51.42,51.48,51.41,51.45,93400.0,32.3264,32.3642,32.3201,32.3453,93400.0
2011-09-22 13:55:00,51.44,51.46,51.32,51.32,208600.0,32.339,32.3516,32.2636,32.2636,208600.0
2011-09-22 14:00:00,51.33,51.38,51.21,51.29,158500.0,32.2699,32.3013,32.1944,32.2447,158500.0
2011-09-22 14:05:00,51.29,51.43,51.27,51.4,86500.0,32.2447,32.3327,32.2321,32.3139,86500.0
2011-09-22 14:10:00,51.39,51.43,51.29,51.4,150200.0,32.3076,32.3327,32.2447,32.3139,150200.0
2011-09-22 14:15:00,51.4,51.4,51.23,51.29,127500.0,32.3139,32.3139,32.207,32.2447,127500.0
2011-09-22 14:20:00,51.29,51.91,51.29,51.68,423000.0,32.2447,32.6345,32.2447,32.4899,423000.0
2011-09-22 14:25:00,51.68,51.95,51.51,51.67,324200.0,32.4899,32.6596,32.383,32.4836,324200.0
2011-09-22 14:30:00,51.67,51.72,51.43,51.53,170000.0,32.4836,32.515,32.3327,32.3956,170000.0
2011-09-22 14:35:00,51.54,51.73,51.44,51.46,321700.0,32.4019,32.5213,32.339,32.3516,321700.0
2011-09-22 14:40:00,51.45,51.68,51.41,51.63,176800.0,32.3453,32.4899,32.3201,32.4585,176800.0
2011-09-22 14:45:00,51.62,51.66,51.5,51.5,157100.0,32.4522,32.4773,32.3767,32.3767,157100.0
2011-09-22 14:50:00,51.51,51.53,51.36,51.4,97900.0,32.383,32.3956,32.2887,32.3139,97900.0
2011-09-22 14:55:00,51.43,51.43,51.2,51.21,139000.0,32.3327,32.3327,32.1881,32.1944,139000.0
2011-09-22 15:00:00,51.2,51.22,51.09,51.11,139400.0,32.1881,32.2007,32.119,32.1315,139400.0
2011-09-22 15:05:00,51.1,51.23,51.0,51.22,158100.0,32.1253,32.207,32.0624,32.2007,158100.0
2011-09-22 15:10:00,51.22,51.28,51.08,51.1,102000.0,32.2007,32.2384,32.1127,32.1253,102000.0
2011-09-22 15:15:00,51.1,51.21,51.02,51.04,108400.0,32.1253,32.1944,32.075,32.0875,108400.0
2011-09-22 15:20:00,51.04,51.05,50.68,50.73,233800.0,32.0875,32.0938,31.8612,31.8926,233800.0
2011-09-22 15:25:00,50.72,50.97,50.68,50.95,310700.0,31.8864,32.0435,31.8612,32.031,310700.0
2011-09-22 15:30:00,50.95,51.15,50.86,50.99,406600.0,32.031,32.1567,31.9744,32.0561,406600.0
2011-09-22 15:35:00,50.99,51.29,50.84,51.29,313800.0,32.0561,32.2447,31.9618,32.2447,313800.0
2011-09-22 15:40:00,51.29,51.36,51.14,51.19,422200.0,32.2447,32.2887,32.1504,32.1818,422200.0
2011-09-22 15:45:00,51.19,51.56,51.05,51.48,696000.0,32.1818,32.4144,32.0938,32.3642,696000.0
2011-09-22 15:50:00,51.47,51.48,51.22,51.24,657100.0,32.3579,32.3642,32.2007,32.2133,657100.0
2011-09-22 15:55:00,51.24,51.57,51.19,51.42,956800.0,32.2133,32.4207,32.1818,32.3264,956800.0
2011-09-23 09:30:00,50.87,50.87,50.56,50.64,182600.0,32.3232,32.3232,32.1263,32.1771,182600.0
2011-09-23 09:35:00,50.66,50.72,50.43,50.5,261700.0,32.1898,32.2279,32.0437,32.0881,261700.0
2011-09-23 09:40:00,50.51,50.75,50.45,50.62,231000.0,32.0945,32.247,32.0564,32.1644,231000.0
2011-09-23 09:45:00,50.63,50.87,50.59,50.62,321100.0,32.1707,32.3232,32.1453,32.1644,321100.0
2011-09-23 09:50:00,50.62,50.87,50.54,50.86,185600.0,32.1644,32.3232,32.1136,32.3169,185600.0
2011-09-23 09:55:00,50.86,50.9,50.67,50.67,326000.0,32.3169,32.3423,32.1962,32.1962,326000.0
2011-09-23 10:00:00,50.68,50.94,50.66,50.73,239700.0,32.2025,32.3677,32.1898,32.2343,239700.0
2011-09-23 10:05:00,50.73,50.76,50.64,50.73,124800.0,32.2343,32.2534,32.1771,32.2343,124800.0
2011-09-23 10:10:00,50.74,50.77,50.58,50.64,182200.0,32.2406,32.2597,32.139,32.1771,182200.0
2011-09-23 10:15:00,50.64,50.71,50.49,50.49,142400.0,32.1771,32.2216,32.0818,32.0818,142400.0
2011-09-23 10:20:00,50.5,50.54,50.46,50.52,143000.0,32.0881,32.1136,32.0627,32.1009,143000.0
2011-09-23 10:25:00,50.53,50.6,50.5,50.53,207500.0,32.1072,32.1517,32.0881,32.1072,207500.0
2011-09-23 10:30:00,50.54,50.59,50.46,50.47,187500.0,32.1136,32.1453,32.0627,32.0691,187500.0
2011-09-23 10:35:00,50.47,50.58,50.47,50.57,191400.0,32.0691,32.139,32.0691,32.1326,191400.0
2011-09-23 10:40:00,50.57,50.65,50.48,50.65,76200.0,32.1326,32.1835,32.0754,32.1835,76200.0
2011-09-23 10:45:00,50.65,50.83,50.65,50.83,184500.0,32.1835,32.2978,32.1835,32.2978,184500.0
2011-09-23 10:50:00,50.83,50.85,50.77,50.81,157000.0,32.2978,32.3105,32.2597,32.2851,157000.0
2011-09-23 10:55:00,50.82,50.88,50.72,50.81,145800.0,32.2915,32.3296,32.2279,32.2851,145800.0
2011-09-23 11:00:00,50.82,50.84,50.77,50.79,130100.0,32.2915,32.3042,32.2597,32.2724,130100.0
2011-09-23 11:05:00,50.79,50.97,50.79,50.97,153200.0,32.2724,32.3868,32.2724,32.3868,153200.0
2011-09-23 11:10:00,50.97,50.99,50.9,50.9,97500.0,32.3868,32.3995,32.3423,32.3423,97500.0
2011-09-23 11:15:00,50.9,51.01,50.87,50.95,118700.0,32.3423,32.4122,32.3232,32.3741,118700.0
2011-09-23 11:20:00,50.95,51.04,50.94,51.0,83400.0,32.3741,32.4313,32.3677,32.4059,83400.0
2011-09-23 11:25:00,51.02,51.03,50.91,51.0,135000.0,32.4186,32.4249,32.3487,32.4059,135000.0
2011-09-23 11:30:00,51.01,51.01,50.91,50.96,118400.0,32.4122,32.4122,32.3487,32.3804,118400.0
2011-09-23 11:35:00,50.96,50.97,50.86,50.88,65400.0,32.3804,32.3868,32.3169,32.3296,65400.0
2011-09-23 11:40:00,50.88,50.88,50.8,50.8,86600.0,32.3296,32.3296,32.2788,32.2788,86600.0
2011-09-23 11:45:00,50.8,50.9,50.8,50.83,51300.0,32.2788,32.3423,32.2788,32.2978,51300.0
2011-09-23 11:50:00,50.82,50.82,50.76,50.77,57000.0,32.2915,32.2915,32.2534,32.2597,57000.0
2011-09-23 11:55:00,50.76,50.85,50.7,50.83,66000.0,32.2534,32.3105,32.2152,32.2978,66000.0
2011-09-23 12:00:00,50.86,50.87,50.69,50.71,56300.0,32.3169,32.3232,32.2089,32.2216,56300.0
2011-09-23 12:05:00,50.71,50.8,50.71,50.79,74700.0,32.2216,32.2788,32.2216,32.2724,74700.0
2011-09-23 12:10:00,50.79,50.79,50.68,50.69,50100.0,32.2724,32.2724,32.2025,32.2089,50100.0
2011-09-23 12:15:00,50.7,50.82,50.7,50.8,82000.0,32.2152,32.2915,32.2152,32.2788,82000.0
2011-09-23 12:20:00,50.8,50.8,50.75,50.75,38300.0,32.2788,32.2788,32.247,32.247,38300.0
2011-09-23 12:25:00,50.74,50.77,50.65,50.7,64000.0,32.2406,32.2597,32.1835,32.2152,64000.0
2011-09-23 12:30:00,50.71,50.8,50.68,50.79,41300.0,32.2216,32.2788,32.2025,32.2724,41300.0
2011-09-23 12:35:00,50.79,50.8,50.69,50.73,68200.0,32.2724,32.2788,32.2089,32.2343,68200.0
2011-09-23 12:40:00,50.73,50.73,50.56,50.6,147700.0,32.2343,32.2343,32.1263,32.1517,147700.0
2011-09-23 12:45:00,50.6,50.95,50.59,50.77,410200.0,32.1517,32.3741,32.1453,32.2597,410200.0
2011-09-23 12:50:00,50.77,51.13,50.77,51.08,567100.0,32.2597,32.4885,32.2597,32.4567,567100.0
2011-09-23 12:55:00,51.07,51.09,50.97,50.99,242500.0,32.4503,32.463,32.3868,32.3995,242500.0
2011-09-23 13:00:00,50.99,51.07,50.96,51.0,216600.0,32.3995,32.4503,32.3804,32.4059,216600.0
2011-09-23 13:05:00,51.0,51.0,50.74,50.76,211900.0,32.4059,32.4059,32.2406,32.2534,211900.0
2011-09-23 13:10:00,50.76,50.98,50.76,50.91,214100.0,32.2534,32.3931,32.2534,32.3487,214100.0
2011-09-23 13:15:00,50.91,50.96,50.87,50.94,132500.0,32.3487,32.3804,32.3232,32.3677,132500.0
2011-09-23 13:20:00,50.94,51.01,50.91,51.0,147200.0,32.3677,32.4122,32.3487,32.4059,147200.0
2011-09-23 13:25:00,51.0,51.09,50.98,51.0,202400.0,32.4059,32.463,32.3931,32.4059,202400.0
2011-09-23 13:30:00,51.01,51.27,50.92,50.99,373300.0,32.4122,32.5774,32.355,32.3995,373300.0
2011-09-23 13:35:00,50.99,51.2,50.98,51.15,240700.0,32.3995,32.5329,32.3931,32.5012,240700.0
2011-09-23 13:40:00,51.15,51.38,51.11,51.37,255700.0,32.5012,32.6473,32.4757,32.641,255700.0
2011-09-23 13:45:00,51.37,51.41,51.22,51.36,273500.0,32.641,32.6664,32.5456,32.6346,273500.0
2011-09-23 13:50:00,51.36,51.39,51.25,51.28,200900.0,32.6346,32.6537,32.5647,32.5838,200900.0
2011-09-23 13:55:00,51.28,51.42,51.27,51.4,191000.0,32.5838,32.6727,32.5774,32.66,191000.0
2011-09-23 14:00:00,51.4,51.46,51.3,51.3,81600.0,32.66,32.6981,32.5965,32.5965,81600.0
2011-09-23 14:05:00,51.29,51.32,51.22,51.3,45300.0,32.5901,32.6092,32.5456,32.5965,45300.0
2011-09-23 14:10:00,51.3,51.3,51.16,51.16,88700.0,32.5965,32.5965,32.5075,32.5075,88700.0
2011-09-23 14:15:00,51.16,51.26,51.15,51.16,68600.0,32.5075,32.5711,32.5012,32.5075,68600.0
2011-09-23 14:20:00,51.14,51.19,51.03,51.03,178000.0,32.4948,32.5266,32.4249,32.4249,178000.0
2011-09-23 14:25:00,51.04,51.07,51.0,51.07,154800.0,32.4313,32.4503,32.4059,32.4503,154800.0
2011-09-23 14:30:00,51.06,51.13,51.05,51.05,271300.0,32.444,32.4885,32.4376,32.4376,271300.0
2011-09-23 14:35:00,51.04,51.15,51.04,51.12,139300.0,32.4313,32.5012,32.4313,32.4821,139300.0
2011-09-23 14:40:00,51.12,51.15,51.07,51.09,139200.0,32.4821,32.5012,32.4503,32.463,139200.0
2011-09-23 14:45:00,51.09,51.13,50.98,51.0,196100.0,32.463,32.4885,32.3931,32.4059,196100.0
2011-09-23 14:50:00,51.0,51.06,50.94,51.03,172700.0,32.4059,32.444,32.3677,32.4249,172700.0
2011-09-23 14:55:00,51.03,51.05,50.93,50.98,207300.0,32.4249,32.4376,32.3614,32.3931,207300.0
2011-09-23 15:00:00,50.98,51.16,50.98,51.06,215700.0,32.3931,32.5075,32.3931,32.444,215700.0
2011-09-23 15:05:00,51.06,51.17,50.98,51.08,252100.0,32.444,32.5139,32.3931,32.4567,252100.0
2011-09-23 15:10:00,51.09,51.22,51.02,51.18,170000.0,32.463,32.5456,32.4186,32.5202,170000.0
2011-09-23 15:15:00,51.18,51.23,51.09,51.13,218200.0,32.5202,32.552,32.463,32.4885,218200.0
2011-09-23 15:20:00,51.14,51.29,51.13,51.26,237800.0,32.4948,32.5901,32.4885,32.5711,237800.0
2011-09-23 15:25:00,51.26,51.4,51.23,51.37,274200.0,32.5711,32.66,32.552,32.641,274200.0
2011-09-23 15:30:00,51.37,51.41,51.31,51.37,305300.0,32.641,32.6664,32.6028,32.641,305300.0
2011-09-23 15:35:00,51.37,51.49,51.35,51.39,409500.0,32.641,32.7172,32.6282,32.6537,409500.0
2011-09-23 15:40:00,51.38,51.41,51.2,51.21,190000.0,32.6473,32.6664,32.5329,32.5393,190000.0
2011-09-23 15:45:00,51.21,51.32,51.16,51.18,192400.0,32.5393,32.6092,32.5075,32.5202,192400.0
2011-09-23 15:50:00,51.18,51.22,51.09,51.14,168000.0,32.5202,32.5456,32.463,32.4948,168000.0
2011-09-23 15:55:00,51.14,51.36,51.14,51.29,281400.0,32.4948,32.6346,32.4948,32.5901,281400.0
2011-09-26 09:30:00,51.61,51.92,51.61,51.71,208600.0,32.7934,32.9904,32.7934,32.857,208600.0
2011-09-26 09:35:00,51.7,51.79,51.55,51.64,308400.0,32.8506,32.9078,32.7553,32.8125,308400.0
2011-09-26 09:40:00,51.64,51.7,51.5,51.64,106600.0,32.8125,32.8506,32.7236,32.8125,106600.0
2011-09-26 09:45:00,51.65,51.65,51.37,51.49,149200.0,32.8189,32.8189,32.641,32.7172,149200.0
2011-09-26 09:50:00,51.46,51.46,51.19,51.27,108100.0,32.6981,32.6981,32.5266,32.5774,108100.0
2011-09-26 09:55:00,51.26,51.33,51.08,51.09,123600.0,32.5711,32.6155,32.4567,32.463,123600.0
2011-09-26 10:00:00,51.07,51.23,51.01,51.21,125400.0,32.4503,32.552,32.4122,32.5393,125400.0
2011-09-26 10:05:00,51.21,51.3,51.14,51.21,151600.0,32.5393,32.5965,32.4948,32.5393,151600.0
2011-09-26 10:10:00,51.22,51.23,51.13,51.15,110300.0,32.5456,32.552,32.4885,32.5012,110300.0
2011-09-26 10:15:00,51.15,51.16,51.02,51.03,151500.0,32.5012,32.5075,32.4186,32.4249,151500.0
2011-09-26 10:20:00,51.02,51.15,51.0,51.11,113800.0,32.4186,32.5012,32.4059,32.4757,113800.0
2011-09-26 10:25:00,51.12,51.2,51.02,51.18,193600.0,32.4821,32.5329,32.4186,32.5202,193600.0
2011-09-26 10:30:00,51.18,51.19,50.97,50.97,134200.0,32.5202,32.5266,32.3868,32.3868,134200.0
2011-09-26 10:35:00,50.97,51.09,50.95,50.99,105600.0,32.3868,32.463,32.3741,32.3995,105600.0
2011-09-26 10:40:00,50.98,51.21,50.93,51.2,100500.0,32.3931,32.5393,32.3614,32.5329,100500.0
2011-09-26 10:45:00,51.2,51.24,51.0,51.02,105300.0,32.5329,32.5583,32.4059,32.4186,105300.0
2011-09-26 10:50:00,51.01,51.39,51.01,51.35,148000.0,32.4122,32.6537,32.4122,32.6282,148000.0
2011-09-26 10:55:00,51.35,51.37,51.24,51.29,239800.0,32.6282,32.641,32.5583,32.5901,239800.0
2011-09-26 11:00:00,51.3,51.41,51.25,51.41,180400.0,32.5965,32.6664,32.5647,32.6664,180400.0
2011-09-26 11:05:00,51.41,51.5,51.36,51.41,183900.0,32.6664,32.7236,32.6346,32.6664,183900.0
2011-09-26 11:10:00,51.4,51.41,51.23,51.29,45600.0,32.66,32.6664,32.552,32.5901,45600.0
2011-09-26 11:15:00,51.28,51.42,51.26,51.38,67400.0,32.5838,32.6727,32.5711,32.6473,67400.0
2011-09-26 11:20:00,51.38,51.51,51.35,51.51,137600.0,32.6473,32.7299,32.6282,32.7299,137600.0
2011-09-26 11:25:00,51.51,51.53,51.37,51.45,105800.0,32.7299,32.7426,32.641,32.6918,105800.0
2011-09-26 11:30:00,51.47,51.48,51.39,51.43,37400.0,32.7045,32.7108,32.6537,32.6791,37400.0
2011-09-26 11:35:00,51.43,51.54,51.4,51.51,44200.0,32.6791,32.749,32.66,32.7299,44200.0
2011-09-26 11:40:00,51.54,51.66,51.53,51.64,72700.0,32.749,32.8252,32.7426,32.8125,72700.0
2011-09-26 11:45:00,51.64,51.65,51.48,51.5,108700.0,32.8125,32.8189,32.7108,32.7236,108700.0
2011-09-26 11:50:00,51.51,51.52,51.39,51.51,168400.0,32.7299,32.7363,32.6537,32.7299,168400.0
2011-09-26 11:55:00,51.51,51.55,51.47,51.52,73200.0,32.7299,32.7553,32.7045,32.7363,73200.0
2011-09-26 12:00:00,51.53,51.54,51.37,51.38,54400.0,32.7426,32.749,32.641,32.6473,54400.0
2011-09-26 12:05:00,51.38,51.41,51.32,51.36,38300.0,32.6473,32.6664,32.6092,32.6346,38300.0
2011-09-26 12:10:00,51.35,51.35,51.28,51.31,10900.0,32.6282,32.6282,32.5838,32.6028,10900.0
2011-09-26 12:15:00,51.32,51.37,51.26,51.37,40700.0,32.6092,32.641,32.5711,32.641,40700.0
2011-09-26 12:20:00,51.37,51.47,51.29,51.3,35800.0,32.641,32.7045,32.5901,32.5965,35800.0
2011-09-26 12:25:00,51.29,51.4,51.26,51.36,103100.0,32.5901,32.66,32.5711,32.6346,103100.0
2011-09-26 12:30:00,51.35,51.4,51.31,51.35,31600.0,32.6282,32.66,32.6028,32.6282,31600.0
2011-09-26 12:35:00,51.34,51.34,51.29,51.3,15100.0,32.6219,32.6219,32.5901,32.5965,15100.0
2011-09-26 12:40:00,51.31,51.34,51.17,51.24,67500.0,32.6028,32.6219,32.5139,32.5583,67500.0
2011-09-26 12:45:00,51.25,51.25,51.12,51.12,60600.0,32.5647,32.5647,32.4821,32.4821,60600.0
2011-09-26 12:50:00,51.14,51.18,51.11,51.17,101300.0,32.4948,32.5202,32.4757,32.5139,101300.0
2011-09-26 12:55:00,51.16,51.21,51.1,51.18,47600.0,32.5075,32.5393,32.4694,32.5202,47600.0
2011-09-26 13:00:00,51.18,51.18,51.03,51.06,49400.0,32.5202,32.5202,32.4249,32.444,49400.0
2011-09-26 13:05:00,51.05,51.12,50.98,51.08,66900.0,32.4376,32.4821,32.3931,32.4567,66900.0
2011-09-26 13:10:00,51.07,51.09,50.92,50.97,107900.0,32.4503,32.463,32.355,32.3868,107900.0
2011-09-26 13:15:00,50.97,51.03,50.92,50.98,105100.0,32.3868,32.4249,32.355,32.3931,105100.0
2011-09-26 13:20:00,51.0,51.1,50.97,51.07,93300.0,32.4059,32.4694,32.3868,32.4503,93300.0
2011-09-26 13:25:00,51.07,51.1,51.01,51.03,35000.0,32.4503,32.4694,32.4122,32.4249,35000.0
2011-09-26 13:30:00,51.03,51.15,50.99,51.0,71000.0,32.4249,32.5012,32.3995,32.4059,71000.0
2011-09-26 13:35:00,50.99,51.05,50.93,51.05,62600.0,32.3995,32.4376,32.3614,32.4376,62600.0
2011-09-26 13:40:00,51.06,51.09,50.94,50.97,69000.0,32.444,32.463,32.3677,32.3868,69000.0
2011-09-26 13:45:00,50.97,51.08,50.96,50.97,55100.0,32.3868,32.4567,32.3804,32.3868,55100.0
2011-09-26 13:50:00,50.97,51.08,50.93,51.08,41400.0,32.3868,32.4567,32.3614,32.4567,41400.0
2011-09-26 13:55:00,51.08,51.12,51.06,51.07,68200.0,32.4567,32.4821,32.444,32.4503,68200.0
2011-09-26 14:00:00,51.08,51.28,51.05,51.26,188800.0,32.4567,32.5838,32.4376,32.5711,188800.0
2011-09-26 14:05:00,51.25,51.32,51.11,51.16,127900.0,32.5647,32.6092,32.4757,32.5075,127900.0
2011-09-26 14:10:00,51.16,51.21,51.05,51.07,68000.0,32.5075,32.5393,32.4376,32.4503,68000.0
2011-09-26 14:15:00,51.07,51.21,51.06,51.14,61900.0,32.4503,32.5393,32.444,32.4948,61900.0
2011-09-26 14:20:00,51.12,51.22,51.09,51.13,56000.0,32.4821,32.5456,32.463,32.4885,56000.0
2011-09-26 14:25:00,51.14,51.25,51.13,51.17,59500.0,32.4948,32.5647,32.4885,32.5139,59500.0
2011-09-26 14:30:00,51.16,51.33,51.08,51.33,78500.0,32.5075,32.6155,32.4567,32.6155,78500.0
2011-09-26 14:35:00,51.33,51.38,51.27,51.3,58300.0,32.6155,32.6473,32.5774,32.5965,58300.0
2011-09-26 14:40:00,51.31,51.36,51.28,51.32,53100.0,32.6028,32.6346,32.5838,32.6092,53100.0
2011-09-26 14:45:00,51.32,51.35,51.23,51.27,21200.0,32.6092,32.6282,32.552,32.5774,21200.0
2011-09-26 14:50:00,51.25,51.27,51.13,51.19,49400.0,32.5647,32.5774,32.4885,32.5266,49400.0
2011-09-26 14:55:00,51.2,51.29,51.17,51.28,58700.0,32.5329,32.5901,32.5139,32.5838,58700.0
2011-09-26 15:00:00,51.29,51.47,51.28,51.43,95800.0,32.5901,32.7045,32.5838,32.6791,95800.0
2011-09-26 15:05:00,51.41,51.43,51.29,51.38,75800.0,32.6664,32.6791,32.5901,32.6473,75800.0
2011-09-26 15:10:00,51.37,51.44,51.34,51.43,45100.0,32.641,32.6854,32.6219,32.6791,45100.0
2011-09-26 15:15:00,51.42,51.48,51.37,51.48,63300.0,32.6727,32.7108,32.641,32.7108,63300.0
2011-09-26 15:20:00,51.49,51.5,51.41,51.49,60300.0,32.7172,32.7236,32.6664,32.7172,60300.0
2011-09-26 15:25:00,51.48,51.62,51.46,51.61,172700.0,32.7108,32.7998,32.6981,32.7934,172700.0
2011-09-26 15:30:00,51.61,51.62,51.54,51.59,79000.0,32.7934,32.7998,32.749,32.7807,79000.0
2011-09-26 15:35:00,51.6,51.76,51.6,51.76,113100.0,32.7871,32.8888,32.7871,32.8888,113100.0
2011-09-26 15:40:00,51.77,51.79,51.71,51.79,85900.0,32.8951,32.9078,32.857,32.9078,85900.0
2011-09-26 15:45:00,51.79,51.9,51.78,51.8,149300.0,32.9078,32.9777,32.9015,32.9142,149300.0
2011-09-26 15:50:00,51.8,51.9,51.8,51.89,184900.0,32.9142,32.9777,32.9142,32.9714,184900.0
2011-09-26 15:55:00,51.9,52.05,51.89,52.0,569800.0,32.9777,33.073,32.9714,33.0413,569800.0
2011-09-27 09:30:00,53.02,53.09,52.71,52.77,258200.0,33.6894,33.7339,33.4924,33.5305,258200.0
2011-09-27 09:35:00,52.76,52.81,52.63,52.73,214100.0,33.5242,33.5559,33.4416,33.5051,214100.0
2011-09-27 09:40:00,52.72,52.88,52.63,52.64,161700.0,33.4988,33.6004,33.4416,33.4479,161700.0
2011-09-27 09:45:00,52.65,52.75,52.57,52.71,188800.0,33.4543,33.5178,33.4034,33.4924,188800.0
2011-09-27 09:50:00,52.71,52.94,52.71,52.81,176200.0,33.4924,33.6385,33.4924,33.5559,176200.0
2011-09-27 09:55:00,52.81,52.9,52.81,52.86,171600.0,33.5559,33.6131,33.5559,33.5877,171600.0
2011-09-27 10:00:00,52.84,52.94,52.73,52.74,128500.0,33.575,33.6385,33.5051,33.5115,128500.0
2011-09-27 10:05:00,52.74,52.92,52.74,52.86,66600.0,33.5115,33.6258,33.5115,33.5877,66600.0
2011-09-27 10:10:00,52.85,52.98,52.8,52.86,117500.0,33.5814,33.664,33.5496,33.5877,117500.0
2011-09-27 10:15:00,52.87,52.95,52.78,52.84,111900.0,33.5941,33.6449,33.5369,33.575,111900.0
2011-09-27 10:20:00,52.84,52.91,52.78,52.89,93300.0,33.575,33.6195,33.5369,33.6068,93300.0
2011-09-27 10:25:00,52.89,52.98,52.87,52.92,102500.0,33.6068,33.664,33.5941,33.6258,102500.0
2011-09-27 10:30:00,52.93,52.98,52.91,52.95,54000.0,33.6322,33.664,33.6195,33.6449,54000.0
2011-09-27 10:35:00,52.95,53.01,52.8,52.83,96000.0,33.6449,33.683,33.5496,33.5686,96000.0
2011-09-27 10:40:00,52.82,52.97,52.82,52.87,158100.0,33.5623,33.6576,33.5623,33.5941,158100.0
2011-09-27 10:45:00,52.86,52.93,52.84,52.88,95200.0,33.5877,33.6322,33.575,33.6004,95200.0
2011-09-27 10:50:00,52.9,52.94,52.85,52.87,69500.0,33.6131,33.6385,33.5814,33.5941,69500.0
2011-09-27 10:55:00,52.87,53.01,52.84,53.01,80300.0,33.5941,33.683,33.575,33.683,80300.0
2011-09-27 11:00:00,53.02,53.03,52.94,52.95,61000.0,33.6894,33.6957,33.6385,33.6449,61000.0
2011-09-27 11:05:00,52.94,53.02,52.93,52.99,36000.0,33.6385,33.6894,33.6322,33.6703,36000.0
2011-09-27 11:10:00,53.0,53.03,52.95,52.98,40400.0,33.6767,33.6957,33.6449,33.664,40400.0
2011-09-27 11:15:00,52.98,53.06,52.96,53.06,46400.0,33.664,33.7148,33.6513,33.7148,46400.0
2011-09-27 11:20:00,53.05,53.06,52.93,53.02,75200.0,33.7084,33.7148,33.6322,33.6894,75200.0
2011-09-27 11:25:00,53.02,53.07,52.95,52.96,63500.0,33.6894,33.7211,33.6449,33.6513,63500.0
2011-09-27 11:30:00,52.97,53.05,52.95,53.02,43900.0,33.6576,33.7084,33.6449,33.6894,43900.0
2011-09-27 11:35:00,53.03,53.07,52.94,52.97,55000.0,33.6957,33.7211,33.6385,33.6576,55000.0
2011-09-27 11:40:00,52.96,53.04,52.93,52.93,55400.0,33.6513,33.7021,33.6322,33.6322,55400.0
2011-09-27 11:45:00,52.94,53.03,52.93,53.01,29800.0,33.6385,33.6957,33.6322,33.683,29800.0
2011-09-27 11:50:00,53.01,53.14,52.99,53.12,109800.0,33.683,33.7656,33.6703,33.7529,109800.0
2011-09-27 11:55:00,53.13,53.18,53.1,53.16,128500.0,33.7593,33.791,33.7402,33.7783,128500.0
2011-09-27 12:00:00,53.16,53.19,53.13,53.17,51800.0,33.7783,33.7974,33.7593,33.7847,51800.0
2011-09-27 12:05:00,53.17,53.26,53.14,53.25,114500.0,33.7847,33.8419,33.7656,33.8355,114500.0
2011-09-27 12:10:00,53.25,53.29,53.23,53.25,66000.0,33.8355,33.8609,33.8228,33.8355,66000.0
2011-09-27 12:15:00,53.26,53.27,53.17,53.18,59700.0,33.8419,33.8482,33.7847,33.791,59700.0
2011-09-27 12:20:00,53.18,53.25,53.16,53.18,78000.0,33.791,33.8355,33.7783,33.791,78000.0
2011-09-27 12:25:00,53.17,53.19,53.15,53.17,57900.0,33.7847,33.7974,33.772,33.7847,57900.0
2011-09-27 12:30:00,53.16,53.16,53.04,53.04,62100.0,33.7783,33.7783,33.7021,33.7021,62100.0
2011-09-27 12:35:00,53.06,53.12,53.05,53.07,35600.0,33.7148,33.7529,33.7084,33.7211,35600.0
2011-09-27 12:40:00,53.08,53.15,53.07,53.14,36600.0,33.7275,33.772,33.7211,33.7656,36600.0
2011-09-27 12:45:00,53.13,53.23,53.12,53.23,27000.0,33.7593,33.8228,33.7529,33.8228,27000.0
2011-09-27 12:50:00,53.23,53.29,53.22,53.27,52600.0,33.8228,33.8609,33.8165,33.8482,52600.0
2011-09-27 12:55:00,53.27,53.29,53.23,53.26,57500.0,33.8482,33.8609,33.8228,33.8419,57500.0
2011-09-27 13:00:00,53.26,53.29,53.2,53.25,72200.0,33.8419,33.8609,33.8037,33.8355,72200.0
2011-09-27 13:05:00,53.25,53.28,53.23,53.27,72700.0,33.8355,33.8546,33.8228,33.8482,72700.0
2011-09-27 13:10:00,53.27,53.3,53.19,53.22,39400.0,33.8482,33.8673,33.7974,33.8165,39400.0
2011-09-27 13:15:00,53.21,53.21,53.11,53.16,41800.0,33.8101,33.8101,33.7466,33.7783,41800.0
2011-09-27 13:20:00,53.16,53.17,53.09,53.13,29200.0,33.7783,33.7847,33.7339,33.7593,29200.0
2011-09-27 13:25:00,53.14,53.19,53.12,53.14,54800.0,33.7656,33.7974,33.7529,33.7656,54800.0
2011-09-27 13:30:00,53.14,53.15,53.05,53.1,55200.0,33.7656,33.772,33.7084,33.7402,55200.0
2011-09-27 13:35:00,53.1,53.21,53.09,53.2,40400.0,33.7402,33.8101,33.7339,33.8037,40400.0
2011-09-27 13:40:00,53.2,53.22,53.17,53.2,91900.0,33.8037,33.8165,33.7847,33.8037,91900.0
2011-09-27 13:45:00,53.2,53.26,53.18,53.19,60300.0,33.8037,33.8419,33.791,33.7974,60300.0
2011-09-27 13:50:00,53.19,53.26,53.16,53.16,61800.0,33.7974,33.8419,33.7783,33.7783,61800.0
2011-09-27 13:55:00,53.16,53.2,53.15,53.15,39700.0,33.7783,33.8037,33.772,33.772,39700.0
2011-09-27 14:00:00,53.16,53.19,53.14,53.15,54800.0,33.7783,33.7974,33.7656,33.772,54800.0
2011-09-27 14:05:00,53.16,53.22,53.16,53.18,42100.0,33.7783,33.8165,33.7783,33.791,42100.0
2011-09-27 14:10:00,53.18,53.31,53.18,53.29,95000.0,33.791,33.8736,33.791,33.8609,95000.0
2011-09-27 14:15:00,53.3,53.34,53.28,53.34,103100.0,33.8673,33.8927,33.8546,33.8927,103100.0
2011-09-27 14:20:00,53.34,53.36,53.25,53.25,68100.0,33.8927,33.9054,33.8355,33.8355,68100.0
2011-09-27 14:25:00,53.26,53.28,53.22,53.23,48000.0,33.8419,33.8546,33.8165,33.8228,48000.0
2011-09-27 14:30:00,53.24,53.3,53.24,53.28,55600.0,33.8292,33.8673,33.8292,33.8546,55600.0
2011-09-27 14:35:00,53.28,53.33,53.22,53.22,47000.0,33.8546,33.8864,33.8165,33.8165,47000.0
2011-09-27 14:40:00,53.23,53.28,53.18,53.18,103100.0,33.8228,33.8546,33.791,33.791,103100.0
2011-09-27 14:45:00,53.18,53.18,53.1,53.11,55300.0,33.791,33.791,33.7402,33.7466,55300.0
2011-09-27 14:50:00,53.12,53.18,53.11,53.14,61700.0,33.7529,33.791,33.7466,33.7656,61700.0
2011-09-27 14:55:00,53.15,53.17,53.07,53.14,74200.0,33.772,33.7847,33.7211,33.7656,74200.0
2011-09-27 15:00:00,53.13,53.14,53.02,53.02,58300.0,33.7593,33.7656,33.6894,33.6894,58300.0
2011-09-27 15:05:00,53.02,53.02,52.84,52.96,135800.0,33.6894,33.6894,33.575,33.6513,135800.0
2011-09-27 15:10:00,52.97,53.04,52.82,52.85,231600.0,33.6576,33.7021,33.5623,33.5814,231600.0
2011-09-27 15:15:00,52.85,52.97,52.81,52.93,140200.0,33.5814,33.6576,33.5559,33.6322,140200.0
2011-09-27 15:20:00,52.94,52.95,52.51,52.59,247900.0,33.6385,33.6449,33.3653,33.4162,247900.0
2011-09-27 15:25:00,52.58,52.67,52.43,52.56,250600.0,33.4098,33.467,33.3145,33.3971,250600.0
2011-09-27 15:30:00,52.56,52.78,52.53,52.69,292200.0,33.3971,33.5369,33.378,33.4797,292200.0
2011-09-27 15:35:00,52.7,52.74,52.58,52.58,255100.0,33.486,33.5115,33.4098,33.4098,255100.0
2011-09-27 15:40:00,52.58,52.6,52.35,52.42,285900.0,33.4098,33.4225,33.2637,33.3081,285900.0
2011-09-27 15:45:00,52.43,52.53,52.22,52.31,358800.0,33.3145,33.378,33.181,33.2382,358800.0
2011-09-27 15:50:00,52.3,52.39,52.17,52.18,458900.0,33.2319,33.2891,33.1493,33.1556,458900.0
2011-09-27 15:55:00,52.18,52.48,52.14,52.45,839000.0,33.1556,33.3463,33.1302,33.3272,839000.0
2011-09-28 09:30:00,52.49,52.69,52.31,52.43,54500.0,33.3526,33.4797,33.2382,33.3145,54500.0
2011-09-28 09:35:00,52.43,52.52,52.35,52.51,217600.0,33.3145,33.3717,33.2637,33.3653,217600.0
2011-09-28 09:40:00,52.5,52.6,52.4,52.55,131800.0,33.359,33.4225,33.2954,33.3907,131800.0
2011-09-28 09:45:00,52.56,52.57,52.48,52.52,137200.0,33.3971,33.4034,33.3463,33.3717,137200.0
2011-09-28 09:50:00,52.53,52.68,52.53,52.64,75900.0,33.378,33.4733,33.378,33.4479,75900.0
2011-09-28 09:55:00,52.65,52.69,52.6,52.63,58600.0,33.4543,33.4797,33.4225,33.4416,58600.0
2011-09-28 10:00:00,52.6,52.61,52.49,52.57,252300.0,33.4225,33.4289,33.3526,33.4034,252300.0
2011-09-28 10:05:00,52.57,52.78,52.56,52.74,115300.0,33.4034,33.5369,33.3971,33.5115,115300.0
2011-09-28 10:10:00,52.76,52.84,52.73,52.77,134900.0,33.5242,33.575,33.5051,33.5305,134900.0
2011-09-28 10:15:00,52.76,52.82,52.43,52.47,170700.0,33.5242,33.5623,33.3145,33.3399,170700.0
2011-09-28 10:20:00,52.48,52.58,52.39,52.44,154100.0,33.3463,33.4098,33.2891,33.3208,154100.0
2011-09-28 10:25:00,52.43,52.6,52.42,52.52,62700.0,33.3145,33.4225,33.3081,33.3717,62700.0
2011-09-28 10:30:00,52.53,52.62,52.41,52.5,85300.0,33.378,33.4352,33.3018,33.359,85300.0
2011-09-28 10:35:00,52.52,52.56,52.34,52.37,84200.0,33.3717,33.3971,33.2573,33.2764,84200.0
2011-09-28 10:40:00,52.36,52.51,52.33,52.45,52100.0,33.27,33.3653,33.2509,33.3272,52100.0
2011-09-28 10:45:00,52.46,52.6,52.44,52.58,44900.0,33.3335,33.4225,33.3208,33.4098,44900.0
2011-09-28 10:50:00,52.58,52.6,52.44,52.54,66200.0,33.4098,33.4225,33.3208,33.3844,66200.0
2011-09-28 10:55:00,52.55,52.56,52.37,52.4,35100.0,33.3907,33.3971,33.2764,33.2954,35100.0
2011-09-28 11:00:00,52.4,52.4,52.22,52.3,111000.0,33.2954,33.2954,33.181,33.2319,111000.0
2011-09-28 11:05:00,52.3,52.33,52.13,52.18,66900.0,33.2319,33.2509,33.1239,33.1556,66900.0
2011-09-28 11:10:00,52.18,52.3,52.1,52.26,216400.0,33.1556,33.2319,33.1048,33.2065,216400.0
2011-09-28 11:15:00,52.26,52.32,52.25,52.3,66000.0,33.2065,33.2446,33.2001,33.2319,66000.0
2011-09-28 11:20:00,52.29,52.32,52.22,52.32,57900.0,33.2255,33.2446,33.181,33.2446,57900.0
2011-09-28 11:25:00,52.33,52.34,52.21,52.3,73500.0,33.2509,33.2573,33.1747,33.2319,73500.0
2011-09-28 11:30:00,52.3,52.31,52.09,52.09,36200.0,33.2319,33.2382,33.0984,33.0984,36200.0
2011-09-28 11:35:00,52.09,52.38,52.08,52.34,80400.0,33.0984,33.2827,33.0921,33.2573,80400.0
2011-09-28 11:40:00,52.33,52.33,52.18,52.29,45700.0,33.2509,33.2509,33.1556,33.2255,45700.0
2011-09-28 11:45:00,52.3,52.34,52.26,52.32,115700.0,33.2319,33.2573,33.2065,33.2446,115700.0
2011-09-28 11:50:00,52.32,52.44,52.31,52.44,46900.0,33.2446,33.3208,33.2382,33.3208,46900.0
2011-09-28 11:55:00,52.44,52.51,52.4,52.42,37300.0,33.3208,33.3653,33.2954,33.3081,37300.0
2011-09-28 12:00:00,52.42,52.49,52.37,52.39,23600.0,33.3081,33.3526,33.2764,33.2891,23600.0
2011-09-28 12:05:00,52.39,52.4,52.29,52.3,34000.0,33.2891,33.2954,33.2255,33.2319,34000.0
2011-09-28 12:10:00,52.3,52.39,52.3,52.37,47600.0,33.2319,33.2891,33.2319,33.2764,47600.0
2011-09-28 12:15:00,52.37,52.38,52.27,52.34,45200.0,33.2764,33.2827,33.2128,33.2573,45200.0
2011-09-28 12:20:00,52.34,52.47,52.34,52.36,39800.0,33.2573,33.3399,33.2573,33.27,39800.0
2011-09-28 12:25:00,52.36,52.49,52.36,52.45,37300.0,33.27,33.3526,33.27,33.3272,37300.0
2011-09-28 12:30:00,52.44,52.45,52.33,52.36,21400.0,33.3208,33.3272,33.2509,33.27,21400.0
2011-09-28 12:35:00,52.36,52.44,52.29,52.43,48500.0,33.27,33.3208,33.2255,33.3145,48500.0
2011-09-28 12:40:00,52.43,52.45,52.32,52.32,49200.0,33.3145,33.3272,33.2446,33.2446,49200.0
2011-09-28 12:45:00,52.32,52.37,52.3,52.33,34000.0,33.2446,33.2764,33.2319,33.2509,34000.0
2011-09-28 12:50:00,52.35,52.38,52.29,52.31,33900.0,33.2637,33.2827,33.2255,33.2382,33900.0
2011-09-28 12:55:00,52.31,52.48,52.31,52.43,37200.0,33.2382,33.3463,33.2382,33.3145,37200.0
2011-09-28 13:00:00,52.42,52.42,52.35,52.38,41000.0,33.3081,33.3081,33.2637,33.2827,41000.0
2011-09-28 13:05:00,52.37,52.46,52.28,52.28,52000.0,33.2764,33.3335,33.2192,33.2192,52000.0
2011-09-28 13:10:00,52.29,52.31,52.18,52.19,44200.0,33.2255,33.2382,33.1556,33.162,44200.0
2011-09-28 13:15:00,52.18,52.22,52.15,52.16,31400.0,33.1556,33.181,33.1366,33.1429,31400.0
2011-09-28 13:20:00,52.15,52.18,52.11,52.18,41400.0,33.1366,33.1556,33.1112,33.1556,41400.0
2011-09-28 13:25:00,52.17,52.17,52.08,52.12,37200.0,33.1493,33.1493,33.0921,33.1175,37200.0
2011-09-28 13:30:00,52.12,52.12,51.9,51.95,88100.0,33.1175,33.1175,32.9777,33.0095,88100.0
2011-09-28 13:35:00,51.95,52.06,51.95,52.04,100400.0,33.0095,33.0794,33.0095,33.0667,100400.0
2011-09-28 13:40:00,52.04,52.1,52.0,52.01,38000.0,33.0667,33.1048,33.0413,33.0476,38000.0
2011-09-28 13:45:00,52.02,52.06,51.98,51.99,187200.0,33.054,33.0794,33.0286,33.0349,187200.0
2011-09-28 13:50:00,51.99,52.07,51.97,51.97,61600.0,33.0349,33.0857,33.0222,33.0222,61600.0
2011-09-28 13:55:00,51.97,51.97,51.85,51.88,52300.0,33.0222,33.0222,32.9459,32.965,52300.0
2011-09-28 14:00:00,51.86,51.88,51.69,51.71,59100.0,32.9523,32.965,32.8443,32.857,59100.0
2011-09-28 14:05:00,51.7,51.86,51.69,51.85,71500.0,32.8506,32.9523,32.8443,32.9459,71500.0
2011-09-28 14:10:00,51.84,51.88,51.8,51.85,31400.0,32.9396,32.965,32.9142,32.9459,31400.0
2011-09-28 14:15:00,51.86,51.89,51.82,51.83,51500.0,32.9523,32.9714,32.9269,32.9332,51500.0
2011-09-28 14:20:00,51.83,51.83,51.74,51.81,31000.0,32.9332,32.9332,32.8761,32.9205,31000.0
2011-09-28 14:25:00,51.82,51.82,51.69,51.69,111900.0,32.9269,32.9269,32.8443,32.8443,111900.0
2011-09-28 14:30:00,51.68,51.73,51.61,51.73,40900.0,32.8379,32.8697,32.7934,32.8697,40900.0
2011-09-28 14:35:00,51.72,51.72,51.61,51.66,67300.0,32.8633,32.8633,32.7934,32.8252,67300.0
2011-09-28 14:40:00,51.66,51.72,51.64,51.71,29700.0,32.8252,32.8633,32.8125,32.857,29700.0
2011-09-28 14:45:00,51.71,51.72,51.59,51.6,46400.0,32.857,32.8633,32.7807,32.7871,46400.0
2011-09-28 14:50:00,51.6,51.66,51.58,51.62,51900.0,32.7871,32.8252,32.7744,32.7998,51900.0
2011-09-28 14:55:00,51.61,51.7,51.6,51.66,51100.0,32.7934,32.8506,32.7871,32.8252,51100.0
2011-09-28 15:00:00,51.65,51.82,51.62,51.78,87600.0,32.8189,32.9269,32.7998,32.9015,87600.0
2011-09-28 15:05:00,51.79,51.82,51.73,51.77,47300.0,32.9078,32.9269,32.8697,32.8951,47300.0
2011-09-28 15:10:00,51.76,51.87,51.75,51.75,117500.0,32.8888,32.9587,32.8824,32.8824,117500.0
2011-09-28 15:15:00,51.75,51.77,51.57,51.62,90600.0,32.8824,32.8951,32.768,32.7998,90600.0
2011-09-28 15:20:00,51.62,51.72,51.57,51.67,84500.0,32.7998,32.8633,32.768,32.8316,84500.0
2011-09-28 15:25:00,51.69,51.72,51.5,51.51,110200.0,32.8443,32.8633,32.7236,32.7299,110200.0
2011-09-28 15:30:00,51.51,51.52,51.43,51.43,127800.0,32.7299,32.7363,32.6791,32.6791,127800.0
2011-09-28 15:35:00,51.43,51.45,51.18,51.22,233300.0,32.6791,32.6918,32.5202,32.5456,233300.0
2011-09-28 15:40:00,51.22,51.38,51.21,51.27,231700.0,32.5456,32.6473,32.5393,32.5774,231700.0
2011-09-28 15:45:00,51.27,51.34,51.1,51.18,271000.0,32.5774,32.6219,32.4694,32.5202,271000.0
2011-09-28 15:50:00,51.18,51.29,51.14,51.27,388100.0,32.5202,32.5901,32.4948,32.5774,388100.0
2011-09-28 15:55:00,51.26,51.27,51.08,51.15,278200.0,32.5711,32.5774,32.4567,32.5012,278200.0
2011-09-29 09:30:00,52.18,52.2,51.98,52.04,137200.0,33.1556,33.1683,33.0286,33.0667,137200.0
2011-09-29 09:35:00,52.05,52.24,51.88,51.91,132300.0,33.073,33.1938,32.965,32.9841,132300.0
2011-09-29 09:40:00,51.91,52.0,51.86,51.95,142500.0,32.9841,33.0413,32.9523,33.0095,142500.0
2011-09-29 09:45:00,51.96,52.06,51.82,52.04,158700.0,33.0158,33.0794,32.9269,33.0667,158700.0
2011-09-29 09:50:00,52.04,52.04,51.85,51.87,93700.0,33.0667,33.0667,32.9459,32.9587,93700.0
2011-09-29 09:55:00,51.88,51.92,51.77,51.8,77400.0,32.965,32.9904,32.8951,32.9142,77400.0
2011-09-29 10:00:00,51.8,51.87,51.68,51.72,106200.0,32.9142,32.9587,32.8379,32.8633,106200.0
2011-09-29 10:05:00,51.73,51.8,51.71,51.74,101000.0,32.8697,32.9142,32.857,32.8761,101000.0
2011-09-29 10:10:00,51.73,51.91,51.7,51.9,100200.0,32.8697,32.9841,32.8506,32.9777,100200.0
2011-09-29 10:15:00,51.91,51.92,51.79,51.88,88300.0,32.9841,32.9904,32.9078,32.965,88300.0
2011-09-29 10:20:00,51.87,51.9,51.76,51.82,73100.0,32.9587,32.9777,32.8888,32.9269,73100.0
2011-09-29 10:25:00,51.82,51.89,51.78,51.82,69900.0,32.9269,32.9714,32.9015,32.9269,69900.0
2011-09-29 10:30:00,51.81,51.81,51.67,51.77,134000.0,32.9205,32.9205,32.8316,32.8951,134000.0
2011-09-29 10:35:00,51.77,51.86,51.76,51.82,53800.0,32.8951,32.9523,32.8888,32.9269,53800.0
2011-09-29 10:40:00,51.81,51.83,51.64,51.66,87800.0,32.9205,32.9332,32.8125,32.8252,87800.0
2011-09-29 10:45:00,51.64,51.66,51.53,51.64,96500.0,32.8125,32.8252,32.7426,32.8125,96500.0
2011-09-29 10:50:00,51.63,51.7,51.56,51.56,140800.0,32.8062,32.8506,32.7617,32.7617,140800.0
2011-09-29 10:55:00,51.55,51.74,51.53,51.67,80400.0,32.7553,32.8761,32.7426,32.8316,80400.0
2011-09-29 11:00:00,51.68,51.77,51.68,51.7,75200.0,32.8379,32.8951,32.8379,32.8506,75200.0
2011-09-29 11:05:00,51.69,51.71,51.6,51.64,58500.0,32.8443,32.857,32.7871,32.8125,58500.0
2011-09-29 11:10:00,51.67,51.72,51.51,51.7,92300.0,32.8316,32.8633,32.7299,32.8506,92300.0
2011-09-29 11:15:00,51.7,51.73,51.55,51.56,44000.0,32.8506,32.8697,32.7553,32.7617,44000.0
2011-09-29 11:20:00,51.56,51.58,51.43,51.53,134400.0,32.7617,32.7744,32.6791,32.7426,134400.0
2011-09-29 11:25:00,51.52,51.75,51.51,51.73,94900.0,32.7363,32.8824,32.7299,32.8697,94900.0
2011-09-29 11:30:00,51.74,51.76,51.67,51.7,37200.0,32.8761,32.8888,32.8316,32.8506,37200.0
2011-09-29 11:35:00,51.7,51.74,51.62,51.65,68300.0,32.8506,32.8761,32.7998,32.8189,68300.0
2011-09-29 11:40:00,51.66,51.71,51.61,51.71,21100.0,32.8252,32.857,32.7934,32.857,21100.0
2011-09-29 11:45:00,51.72,51.81,51.7,51.8,28600.0,32.8633,32.9205,32.8506,32.9142,28600.0
2011-09-29 11:50:00,51.81,51.87,51.78,51.79,30000.0,32.9205,32.9587,32.9015,32.9078,30000.0
2011-09-29 11:55:00,51.79,51.82,51.73,51.76,17500.0,32.9078,32.9269,32.8697,32.8888,17500.0
2011-09-29 12:00:00,51.76,51.92,51.76,51.84,42600.0,32.8888,32.9904,32.8888,32.9396,42600.0
2011-09-29 12:05:00,51.81,51.83,51.76,51.81,17700.0,32.9205,32.9332,32.8888,32.9205,17700.0
2011-09-29 12:10:00,51.81,51.9,51.81,51.83,20700.0,32.9205,32.9777,32.9205,32.9332,20700.0
2011-09-29 12:15:00,51.84,51.86,51.78,51.81,23100.0,32.9396,32.9523,32.9015,32.9205,23100.0
2011-09-29 12:20:00,51.81,51.91,51.81,51.91,31200.0,32.9205,32.9841,32.9205,32.9841,31200.0
2011-09-29 12:25:00,51.91,51.95,51.88,51.95,36400.0,32.9841,33.0095,32.965,33.0095,36400.0
2011-09-29 12:30:00,51.94,51.94,51.77,51.79,56900.0,33.0031,33.0031,32.8951,32.9078,56900.0
2011-09-29 12:35:00,51.78,51.8,51.66,51.76,75900.0,32.9015,32.9142,32.8252,32.8888,75900.0
2011-09-29 12:40:00,51.77,51.78,51.67,51.68,45600.0,32.8951,32.9015,32.8316,32.8379,45600.0
2011-09-29 12:45:00,51.67,51.84,51.65,51.82,83600.0,32.8316,32.9396,32.8189,32.9269,83600.0
2011-09-29 12:50:00,51.79,51.88,51.75,51.85,77600.0,32.9078,32.965,32.8824,32.9459,77600.0
2011-09-29 12:55:00,51.84,51.84,51.7,51.73,40400.0,32.9396,32.9396,32.8506,32.8697,40400.0
2011-09-29 13:00:00,51.72,51.76,51.68,51.73,47100.0,32.8633,32.8888,32.8379,32.8697,47100.0
2011-09-29 13:05:00,51.73,51.84,51.71,51.76,90600.0,32.8697,32.9396,32.857,32.8888,90600.0
2011-09-29 13:10:00,51.76,51.85,51.74,51.74,55700.0,32.8888,32.9459,32.8761,32.8761,55700.0
2011-09-29 13:15:00,51.75,51.82,51.72,51.76,49400.0,32.8824,32.9269,32.8633,32.8888,49400.0
2011-09-29 13:20:00,51.76,51.81,51.72,51.77,66300.0,32.8888,32.9205,32.8633,32.8951,66300.0
2011-09-29 13:25:00,51.77,51.84,51.67,51.67,52100.0,32.8951,32.9396,32.8316,32.8316,52100.0
2011-09-29 13:30:00,51.67,51.72,51.57,51.57,47300.0,32.8316,32.8633,32.768,32.768,47300.0
2011-09-29 13:35:00,51.58,51.63,51.48,51.48,69500.0,32.7744,32.8062,32.7108,32.7108,69500.0
2011-09-29 13:40:00,51.47,51.5,51.32,51.36,95600.0,32.7045,32.7236,32.6092,32.6346,95600.0
2011-09-29 13:45:00,51.34,51.5,51.33,51.5,108700.0,32.6219,32.7236,32.6155,32.7236,108700.0
2011-09-29 13:50:00,51.5,51.55,51.45,51.53,33100.0,32.7236,32.7553,32.6918,32.7426,33100.0
2011-09-29 13:55:00,51.54,51.66,51.49,51.58,52200.0,32.749,32.8252,32.7172,32.7744,52200.0
2011-09-29 14:00:00,51.58,51.62,51.25,51.25,114100.0,32.7744,32.7998,32.5647,32.5647,114100.0
2011-09-29 14:05:00,51.25,51.39,51.21,51.34,91600.0,32.5647,32.6537,32.5393,32.6219,91600.0
2011-09-29 14:10:00,51.34,51.34,51.15,51.18,107800.0,32.6219,32.6219,32.5012,32.5202,107800.0
2011-09-29 14:15:00,51.16,51.26,51.16,51.26,64500.0,32.5075,32.5711,32.5075,32.5711,64500.0
2011-09-29 14:20:00,51.26,51.37,51.19,51.37,78800.0,32.5711,32.641,32.5266,32.641,78800.0
2011-09-29 14:25:00,51.37,51.51,51.36,51.44,83500.0,32.641,32.7299,32.6346,32.6854,83500.0
2011-09-29 14:30:00,51.45,51.48,51.3,51.4,61000.0,32.6918,32.7108,32.5965,32.66,61000.0
2011-09-29 14:35:00,51.41,51.59,51.38,51.46,54600.0,32.6664,32.7807,32.6473,32.6981,54600.0
2011-09-29 14:40:00,51.46,51.5,51.22,51.22,81800.0,32.6981,32.7236,32.5456,32.5456,81800.0
2011-09-29 14:45:00,51.22,51.33,51.19,51.25,79000.0,32.5456,32.6155,32.5266,32.5647,79000.0
2011-09-29 14:50:00,51.25,51.38,51.19,51.33,71700.0,32.5647,32.6473,32.5266,32.6155,71700.0
2011-09-29 14:55:00,51.32,51.47,51.31,51.47,64000.0,32.6092,32.7045,32.6028,32.7045,64000.0
2011-09-29 15:00:00,51.48,51.49,51.15,51.18,109400.0,32.7108,32.7172,32.5012,32.5202,109400.0
2011-09-29 15:05:00,51.18,51.37,51.17,51.35,160000.0,32.5202,32.641,32.5139,32.6282,160000.0
2011-09-29 15:10:00,51.35,51.44,51.29,51.3,89300.0,32.6282,32.6854,32.5901,32.5965,89300.0
2011-09-29 15:15:00,51.29,51.53,51.26,51.32,139600.0,32.5901,32.7426,32.5711,32.6092,139600.0
2011-09-29 15:20:00,51.31,51.52,51.27,51.47,91100.0,32.6028,32.7363,32.5774,32.7045,91100.0
2011-09-29 15:25:00,51.47,51.56,51.44,51.45,77200.0,32.7045,32.7617,32.6854,32.6918,77200.0
2011-09-29 15:30:00,51.45,51.65,51.41,51.55,177100.0,32.6918,32.8189,32.6664,32.7553,177100.0
2011-09-29 15:35:00,51.55,51.8,51.54,51.77,191900.0,32.7553,32.9142,32.749,32.8951,191900.0
2011-09-29 15:40:00,51.78,51.78,51.56,51.63,147300.0,32.9015,32.9015,32.7617,32.8062,147300.0
2011-09-29 15:45:00,51.64,51.78,51.55,51.55,169900.0,32.8125,32.9015,32.7553,32.7553,169900.0
2011-09-29 15:50:00,51.56,51.75,51.56,51.61,160100.0,32.7617,32.8824,32.7617,32.7934,160100.0
2011-09-29 15:55:00,51.61,51.98,51.61,51.94,365700.0,32.7934,33.0286,32.7934,33.0031,365700.0
2011-09-30 09:30:00,51.1,51.44,51.09,51.37,248100.0,32.4694,32.6854,32.463,32.641,248100.0
2011-09-30 09:35:00,51.37,51.73,51.37,51.62,271200.0,32.641,32.8697,32.641,32.7998,271200.0
2011-09-30 09:40:00,51.62,51.93,51.47,51.48,150800.0,32.7998,32.9968,32.7045,32.7108,150800.0
2011-09-30 09:45:00,51.48,51.65,51.37,51.49,192900.0,32.7108,32.8189,32.641,32.7172,192900.0
2011-09-30 09:50:00,51.51,51.53,51.38,51.46,152200.0,32.7299,32.7426,32.6473,32.6981,152200.0
2011-09-30 09:55:00,51.52,51.57,51.29,51.34,128000.0,32.7363,32.768,32.5901,32.6219,128000.0
2011-09-30 10:00:00,51.33,51.47,51.24,51.27,184800.0,32.6155,32.7045,32.5583,32.5774,184800.0
2011-09-30 10:05:00,51.27,51.47,51.26,51.34,266000.0,32.5774,32.7045,32.5711,32.6219,266000.0
2011-09-30 10:10:00,51.34,51.39,51.23,51.26,130000.0,32.6219,32.6537,32.552,32.5711,130000.0
2011-09-30 10:15:00,51.27,51.41,51.26,51.41,76100.0,32.5774,32.6664,32.5711,32.6664,76100.0
2011-09-30 10:20:00,51.41,51.47,51.36,51.41,122500.0,32.6664,32.7045,32.6346,32.6664,122500.0
2011-09-30 10:25:00,51.41,51.49,51.29,51.3,98800.0,32.6664,32.7172,32.5901,32.5965,98800.0
2011-09-30 10:30:00,51.29,51.37,51.23,51.34,241500.0,32.5901,32.641,32.552,32.6219,241500.0
2011-09-30 10:35:00,51.35,51.4,51.18,51.25,112500.0,32.6282,32.66,32.5202,32.5647,112500.0
2011-09-30 10:40:00,51.25,51.25,51.17,51.18,131100.0,32.5647,32.5647,32.5139,32.5202,131100.0
2011-09-30 10:45:00,51.17,51.2,51.09,51.1,193300.0,32.5139,32.5329,32.463,32.4694,193300.0
2011-09-30 10:50:00,51.1,51.21,51.08,51.14,138200.0,32.4694,32.5393,32.4567,32.4948,138200.0
2011-09-30 10:55:00,51.14,51.27,51.1,51.14,78100.0,32.4948,32.5774,32.4694,32.4948,78100.0
2011-09-30 11:00:00,51.14,51.2,51.13,51.15,40600.0,32.4948,32.5329,32.4885,32.5012,40600.0
2011-09-30 11:05:00,51.14,51.2,51.07,51.13,62000.0,32.4948,32.5329,32.4503,32.4885,62000.0
2011-09-30 11:10:00,51.12,51.17,51.09,51.14,32600.0,32.4821,32.5139,32.463,32.4948,32600.0
2011-09-30 11:15:00,51.14,51.23,51.14,51.18,74300.0,32.4948,32.552,32.4948,32.5202,74300.0
2011-09-30 11:20:00,51.19,51.31,51.17,51.2,107300.0,32.5266,32.6028,32.5139,32.5329,107300.0
2011-09-30 11:25:00,51.21,51.24,51.1,51.11,58800.0,32.5393,32.5583,32.4694,32.4757,58800.0
2011-09-30 11:30:00,51.13,51.21,51.13,51.2,33300.0,32.4885,32.5393,32.4885,32.5329,33300.0
2011-09-30 11:35:00,51.19,51.36,51.19,51.31,194400.0,32.5266,32.6346,32.5266,32.6028,194400.0
2011-09-30 11:40:00,51.33,51.41,51.28,51.35,79700.0,32.6155,32.6664,32.5838,32.6282,79700.0
2011-09-30 11:45:00,51.36,51.37,51.31,51.36,25400.0,32.6346,32.641,32.6028,32.6346,25400.0
2011-09-30 11:50:00,51.38,51.39,51.25,51.27,50300.0,32.6473,32.6537,32.5647,32.5774,50300.0
2011-09-30 11:55:00,51.28,51.36,51.23,51.33,54600.0,32.5838,32.6346,32.552,32.6155,54600.0
2011-09-30 12:00:00,51.32,51.37,51.3,51.34,24400.0,32.6092,32.641,32.5965,32.6219,24400.0
2011-09-30 12:05:00,51.34,51.35,51.29,51.3,33500.0,32.6219,32.6282,32.5901,32.5965,33500.0
2011-09-30 12:10:00,51.29,51.3,51.24,51.3,52500.0,32.5901,32.5965,32.5583,32.5965,52500.0
2011-09-30 12:15:00,51.3,51.31,51.23,51.28,108800.0,32.5965,32.6028,32.552,32.5838,108800.0
2011-09-30 12:20:00,51.27,51.31,51.26,51.27,46900.0,32.5774,32.6028,32.5711,32.5774,46900.0
2011-09-30 12:25:00,51.28,51.3,51.26,51.29,18000.0,32.5838,32.5965,32.5711,32.5901,18000.0
2011-09-30 12:30:00,51.28,51.3,51.24,51.28,43400.0,32.5838,32.5965,32.5583,32.5838,43400.0
2011-09-30 12:35:00,51.28,51.3,51.22,51.3,72300.0,32.5838,32.5965,32.5456,32.5965,72300.0
2011-09-30 12:40:00,51.31,51.36,51.25,51.36,22400.0,32.6028,32.6346,32.5647,32.6346,22400.0
2011-09-30 12:45:00,51.36,51.37,51.32,51.36,33400.0,32.6346,32.641,32.6092,32.6346,33400.0
2011-09-30 12:50:00,51.38,51.38,51.32,51.32,15600.0,32.6473,32.6473,32.6092,32.6092,15600.0
2011-09-30 12:55:00,51.31,51.32,51.26,51.29,36400.0,32.6028,32.6092,32.5711,32.5901,36400.0
2011-09-30 13:00:00,51.28,51.3,51.21,51.27,49800.0,32.5838,32.5965,32.5393,32.5774,49800.0
2011-09-30 13:05:00,51.26,51.33,51.24,51.3,17600.0,32.5711,32.6155,32.5583,32.5965,17600.0
2011-09-30 13:10:00,51.3,51.39,51.3,51.37,44100.0,32.5965,32.6537,32.5965,32.641,44100.0
2011-09-30 13:15:00,51.37,51.4,51.31,51.36,56300.0,32.641,32.66,32.6028,32.6346,56300.0
2011-09-30 13:20:00,51.36,51.36,51.29,51.31,23200.0,32.6346,32.6346,32.5901,32.6028,23200.0
2011-09-30 13:25:00,51.32,51.34,51.28,51.28,55300.0,32.6092,32.6219,32.5838,32.5838,55300.0
2011-09-30 13:30:00,51.28,51.38,51.28,51.38,36500.0,32.5838,32.6473,32.5838,32.6473,36500.0
2011-09-30 13:35:00,51.38,51.39,51.33,51.34,21700.0,32.6473,32.6537,32.6155,32.6219,21700.0
2011-09-30 13:40:00,51.34,51.36,51.25,51.3,19800.0,32.6219,32.6346,32.5647,32.5965,19800.0
2011-09-30 13:45:00,51.3,51.38,51.29,51.36,28700.0,32.5965,32.6473,32.5901,32.6346,28700.0
2011-09-30 13:50:00,51.35,51.36,51.28,51.29,21100.0,32.6282,32.6346,32.5838,32.5901,21100.0
2011-09-30 13:55:00,51.3,51.31,51.26,51.28,36700.0,32.5965,32.6028,32.5711,32.5838,36700.0
2011-09-30 14:00:00,51.26,51.32,51.26,51.29,33600.0,32.5711,32.6092,32.5711,32.5901,33600.0
2011-09-30 14:05:00,51.28,51.3,51.14,51.2,55200.0,32.5838,32.5965,32.4948,32.5329,55200.0
2011-09-30 14:10:00,51.2,51.23,51.16,51.18,48900.0,32.5329,32.552,32.5075,32.5202,48900.0
2011-09-30 14:15:00,51.18,51.27,51.18,51.2,39900.0,32.5202,32.5774,32.5202,32.5329,39900.0
2011-09-30 14:20:00,51.18,51.2,51.14,51.16,51200.0,32.5202,32.5329,32.4948,32.5075,51200.0
2011-09-30 14:25:00,51.16,51.21,51.09,51.15,184800.0,32.5075,32.5393,32.463,32.5012,184800.0
2011-09-30 14:30:00,51.15,51.23,51.12,51.2,74200.0,32.5012,32.552,32.4821,32.5329,74200.0
2011-09-30 14:35:00,51.19,51.27,51.13,51.26,86400.0,32.5266,32.5774,32.4885,32.5711,86400.0
2011-09-30 14:40:00,51.26,51.31,51.2,51.21,81600.0,32.5711,32.6028,32.5329,32.5393,81600.0
2011-09-30 14:45:00,51.21,51.24,51.14,51.19,50300.0,32.5393,32.5583,32.4948,32.5266,50300.0
2011-09-30 14:50:00,51.19,51.2,51.04,51.17,134200.0,32.5266,32.5329,32.4313,32.5139,134200.0
2011-09-30 14:55:00,51.18,51.3,51.15,51.18,69300.0,32.5202,32.5965,32.5012,32.5202,69300.0
2011-09-30 15:00:00,51.19,51.19,51.04,51.12,113400.0,32.5266,32.5266,32.4313,32.4821,113400.0
2011-09-30 15:05:00,51.12,51.25,51.08,51.19,95900.0,32.4821,32.5647,32.4567,32.5266,95900.0
2011-09-30 15:10:00,51.19,51.19,51.07,51.1,173200.0,32.5266,32.5266,32.4503,32.4694,173200.0
2011-09-30 15:15:00,51.1,51.1,51.01,51.07,120400.0,32.4694,32.4694,32.4122,32.4503,120400.0
2011-09-30 15:20:00,51.03,51.11,51.02,51.03,109500.0,32.4249,32.4757,32.4186,32.4249,109500.0
2011-09-30 15:25:00,51.02,51.07,50.96,51.02,177100.0,32.4186,32.4503,32.3804,32.4186,177100.0
2011-09-30 15:30:00,51.02,51.11,50.97,51.02,202500.0,32.4186,32.4757,32.3868,32.4186,202500.0
2011-09-30 15:35:00,51.01,51.04,50.91,51.02,228700.0,32.4122,32.4313,32.3487,32.4186,228700.0
2011-09-30 15:40:00,51.01,51.21,51.01,51.2,359600.0,32.4122,32.5393,32.4122,32.5329,359600.0
2011-09-30 15:45:00,51.19,51.19,50.92,50.93,323100.0,32.5266,32.5266,32.355,32.3614,323100.0
2011-09-30 15:50:00,50.93,50.95,50.72,50.8,345300.0,32.3614,32.3741,32.2279,32.2788,345300.0
2011-09-30 15:55:00,50.79,50.8,50.52,50.54,552400.0,32.2724,32.2788,32.1009,32.1136,552400.0
2011-10-03 09:30:00,50.17,50.2,49.93,50.02,294200.0,31.8785,31.8975,31.726,31.7831,294200.0
2011-10-03 09:35:00,50.02,50.45,49.98,50.43,303500.0,31.7831,32.0564,31.7577,32.0437,303500.0
2011-10-03 09:40:00,50.44,50.69,50.41,50.41,270100.0,32.05,32.2089,32.031,32.031,270100.0
2011-10-03 09:45:00,50.41,50.51,50.31,50.37,198900.0,32.031,32.0945,31.9674,32.0055,198900.0
2011-10-03 09:50:00,50.36,50.42,50.1,50.12,171100.0,31.9992,32.0373,31.834,31.8467,171100.0
2011-10-03 09:55:00,50.12,50.21,50.09,50.14,104800.0,31.8467,31.9039,31.8276,31.8594,104800.0
2011-10-03 10:00:00,50.14,50.68,50.07,50.31,244000.0,31.8594,32.2025,31.8149,31.9674,244000.0
2011-10-03 10:05:00,50.32,50.74,50.25,50.72,250300.0,31.9738,32.2406,31.9293,32.2279,250300.0
2011-10-03 10:10:00,50.72,50.84,50.61,50.78,271800.0,32.2279,32.3042,32.158,32.2661,271800.0
2011-10-03 10:15:00,50.77,50.8,50.68,50.78,436400.0,32.2597,32.2788,32.2025,32.2661,436400.0
2011-10-03 10:20:00,50.78,50.92,50.76,50.81,291500.0,32.2661,32.355,32.2534,32.2851,291500.0
2011-10-03 10:25:00,50.82,50.89,50.71,50.8,152100.0,32.2915,32.336,32.2216,32.2788,152100.0
2011-10-03 10:30:00,50.81,50.84,50.55,50.56,172600.0,32.2851,32.3042,32.1199,32.1263,172600.0
2011-10-03 10:35:00,50.56,50.59,50.42,50.56,235100.0,32.1263,32.1453,32.0373,32.1263,235100.0
2011-10-03 10:40:00,50.55,50.72,50.4,50.72,195500.0,32.1199,32.2279,32.0246,32.2279,195500.0
2011-10-03 10:45:00,50.72,50.77,50.63,50.66,177500.0,32.2279,32.2597,32.1707,32.1898,177500.0
2011-10-03 10:50:00,50.68,50.69,50.45,50.62,125700.0,32.2025,32.2089,32.0564,32.1644,125700.0
2011-10-03 10:55:00,50.63,50.65,50.5,50.5,146000.0,32.1707,32.1835,32.0881,32.0881,146000.0
2011-10-03 11:00:00,50.5,50.51,50.32,50.34,375000.0,32.0881,32.0945,31.9738,31.9865,375000.0
2011-10-03 11:05:00,50.33,50.51,50.29,50.5,117700.0,31.9801,32.0945,31.9547,32.0881,117700.0
2011-10-03 11:10:00,50.51,50.61,50.46,50.47,152900.0,32.0945,32.158,32.0627,32.0691,152900.0
2011-10-03 11:15:00,50.46,50.57,50.45,50.49,99400.0,32.0627,32.1326,32.0564,32.0818,99400.0
2011-10-03 11:20:00,50.53,50.55,50.38,50.4,76100.0,32.1072,32.1199,32.0119,32.0246,76100.0
2011-10-03 11:25:00,50.39,50.41,50.31,50.32,93600.0,32.0183,32.031,31.9674,31.9738,93600.0
2011-10-03 11:30:00,50.32,50.44,50.28,50.39,92500.0,31.9738,32.05,31.9484,32.0183,92500.0
2011-10-03 11:35:00,50.4,50.4,50.28,50.34,105200.0,32.0246,32.0246,31.9484,31.9865,105200.0
2011-10-03 11:40:00,50.34,50.36,50.15,50.18,99900.0,31.9865,31.9992,31.8658,31.8848,99900.0
2011-10-03 11:45:00,50.19,50.2,50.12,50.13,76100.0,31.8912,31.8975,31.8467,31.853,76100.0
2011-10-03 11:50:00,50.12,50.2,50.07,50.17,89200.0,31.8467,31.8975,31.8149,31.8785,89200.0
2011-10-03 11:55:00,50.18,50.2,50.06,50.08,77000.0,31.8848,31.8975,31.8086,31.8213,77000.0
2011-10-03 12:00:00,50.08,50.11,50.02,50.02,126800.0,31.8213,31.8403,31.7831,31.7831,126800.0
2011-10-03 12:05:00,50.02,50.05,49.93,49.97,94100.0,31.7831,31.8022,31.726,31.7514,94100.0
2011-10-03 12:10:00,49.96,49.96,49.75,49.77,162000.0,31.745,31.745,31.6116,31.6243,162000.0
2011-10-03 12:15:00,49.76,49.81,49.72,49.74,95000.0,31.6179,31.6497,31.5925,31.6052,95000.0
2011-10-03 12:20:00,49.74,49.78,49.67,49.7,70700.0,31.6052,31.6307,31.5608,31.5798,70700.0
2011-10-03 12:25:00,49.71,49.76,49.63,49.65,49300.0,31.5862,31.6179,31.5353,31.548,49300.0
2011-10-03 12:30:00,49.63,49.63,49.49,49.51,146600.0,31.5353,31.5353,31.4464,31.4591,146600.0
2011-10-03 12:35:00,49.5,49.51,49.45,49.47,73000.0,31.4527,31.4591,31.421,31.4337,73000.0
2011-10-03 12:40:00,49.47,49.52,49.46,49.51,78100.0,31.4337,31.4654,31.4273,31.4591,78100.0
2011-10-03 12:45:00,49.5,49.55,49.46,49.48,89000.0,31.4527,31.4845,31.4273,31.44,89000.0
2011-10-03 12:50:00,49.48,49.5,49.37,49.38,109300.0,31.44,31.4527,31.3701,31.3765,109300.0
2011-10-03 12:55:00,49.37,49.37,49.26,49.29,98100.0,31.3701,31.3701,31.3002,31.3193,98100.0
2011-10-03 13:00:00,49.28,49.29,49.03,49.03,303900.0,31.3129,31.3193,31.1541,31.1541,303900.0
2011-10-03 13:05:00,49.04,49.05,48.94,49.0,116000.0,31.1604,31.1668,31.0969,31.135,116000.0
2011-10-03 13:10:00,49.0,49.17,48.98,48.98,169500.0,31.135,31.2431,31.1223,31.1223,169500.0
2011-10-03 13:15:00,48.98,48.98,48.76,48.81,140900.0,31.1223,31.1223,30.9825,31.0143,140900.0
2011-10-03 13:20:00,48.82,48.83,48.7,48.78,139100.0,31.0207,31.027,30.9444,30.9952,139100.0
2011-10-03 13:25:00,48.79,48.79,48.67,48.79,129800.0,31.0016,31.0016,30.9253,31.0016,129800.0
2011-10-03 13:30:00,48.8,48.84,48.69,48.69,92500.0,31.008,31.0334,30.9381,30.9381,92500.0
2011-10-03 13:35:00,48.69,48.73,48.45,48.51,220900.0,30.9381,30.9635,30.7856,30.8237,220900.0
2011-10-03 13:40:00,48.52,48.89,48.51,48.86,265000.0,30.83,31.0651,30.8237,31.0461,265000.0
2011-10-03 13:45:00,48.87,48.91,48.73,48.79,134000.0,31.0524,31.0778,30.9635,31.0016,134000.0
2011-10-03 13:50:00,48.78,48.84,48.58,48.66,142200.0,30.9952,31.0334,30.8682,30.919,142200.0
2011-10-03 13:55:00,48.66,48.78,48.64,48.75,129400.0,30.919,30.9952,30.9063,30.9762,129400.0
2011-10-03 14:00:00,48.75,48.81,48.68,48.81,88900.0,30.9762,31.0143,30.9317,31.0143,88900.0
2011-10-03 14:05:00,48.81,49.06,48.79,49.04,273200.0,31.0143,31.1732,31.0016,31.1604,273200.0
2011-10-03 14:10:00,49.04,49.1,48.93,48.98,136100.0,31.1604,31.1986,31.0906,31.1223,136100.0
2011-10-03 14:15:00,48.98,49.03,48.88,48.88,128300.0,31.1223,31.1541,31.0588,31.0588,128300.0
2011-10-03 14:20:00,48.89,48.95,48.83,48.89,85000.0,31.0651,31.1033,31.027,31.0651,85000.0
2011-10-03 14:25:00,48.9,48.98,48.8,48.88,115000.0,31.0715,31.1223,31.008,31.0588,115000.0
2011-10-03 14:30:00,48.86,48.94,48.77,48.82,90500.0,31.0461,31.0969,30.9889,31.0207,90500.0
2011-10-03 14:35:00,48.83,48.88,48.77,48.78,40100.0,31.027,31.0588,30.9889,30.9952,40100.0
2011-10-03 14:40:00,48.77,48.81,48.68,48.76,75400.0,30.9889,31.0143,30.9317,30.9825,75400.0
2011-10-03 14:45:00,48.77,48.77,48.56,48.63,110200.0,30.9889,30.9889,30.8555,30.8999,110200.0
2011-10-03 14:50:00,48.63,48.79,48.6,48.7,150500.0,30.8999,31.0016,30.8809,30.9444,150500.0
2011-10-03 14:55:00,48.7,48.83,48.64,48.82,111100.0,30.9444,31.027,30.9063,31.0207,111100.0
2011-10-03 15:00:00,48.82,48.9,48.74,48.86,106300.0,31.0207,31.0715,30.9698,31.0461,106300.0
2011-10-03 15:05:00,48.86,48.98,48.81,48.82,146600.0,31.0461,31.1223,31.0143,31.0207,146600.0
2011-10-03 15:10:00,48.83,48.89,48.72,48.74,96600.0,31.027,31.0651,30.9571,30.9698,96600.0
2011-10-03 15:15:00,48.73,48.76,48.63,48.71,178300.0,30.9635,30.9825,30.8999,30.9508,178300.0
2011-10-03 15:20:00,48.7,48.71,48.46,48.46,104100.0,30.9444,30.9508,30.7919,30.7919,104100.0
2011-10-03 15:25:00,48.45,48.56,48.37,48.44,203000.0,30.7856,30.8555,30.7347,30.7792,203000.0
2011-10-03 15:30:00,48.44,48.52,48.36,48.46,188200.0,30.7792,30.83,30.7284,30.7919,188200.0
2011-10-03 15:35:00,48.47,48.66,48.41,48.55,159400.0,30.7983,30.919,30.7601,30.8491,159400.0
2011-10-03 15:40:00,48.54,48.59,48.5,48.54,281800.0,30.8427,30.8745,30.8173,30.8427,281800.0
2011-10-03 15:45:00,48.55,48.88,48.44,48.79,473200.0,30.8491,31.0588,30.7792,31.0016,473200.0
2011-10-03 15:50:00,48.78,48.8,48.5,48.5,480900.0,30.9952,31.008,30.8173,30.8173,480900.0
2011-10-03 15:55:00,48.49,48.54,48.18,48.19,722800.0,30.811,30.8427,30.614,30.6204,722800.0
2011-10-04 09:30:00,47.6,47.67,47.24,47.33,465100.0,30.2455,30.2899,30.0167,30.0739,465100.0
2011-10-04 09:35:00,47.33,47.44,47.24,47.26,442200.0,30.0739,30.1438,30.0167,30.0294,442200.0
2011-10-04 09:40:00,47.26,47.43,47.14,47.15,407000.0,30.0294,30.1374,29.9532,29.9595,407000.0
2011-10-04 09:45:00,47.15,47.18,46.91,46.91,449600.0,29.9595,29.9786,29.807,29.807,449600.0
2011-10-04 09:50:00,46.91,46.93,46.74,46.8,513500.0,29.807,29.8197,29.699,29.7371,513500.0
2011-10-04 09:55:00,46.79,47.27,46.7,47.23,497100.0,29.7308,30.0358,29.6736,30.0104,497100.0
2011-10-04 10:00:00,47.21,47.37,46.89,46.91,662200.0,29.9977,30.0993,29.7943,29.807,662200.0
2011-10-04 10:05:00,46.9,47.18,46.79,47.05,348000.0,29.8007,29.9786,29.7308,29.896,348000.0
2011-10-04 10:10:00,47.04,47.19,46.93,46.99,423300.0,29.8896,29.9849,29.8197,29.8579,423300.0
2011-10-04 10:15:00,46.98,47.21,46.95,47.11,445400.0,29.8515,29.9977,29.8324,29.9341,445400.0
2011-10-04 10:20:00,47.1,47.11,46.88,46.9,284300.0,29.9278,29.9341,29.788,29.8007,284300.0
2011-10-04 10:25:00,46.87,46.99,46.84,46.98,147400.0,29.7816,29.8579,29.7625,29.8515,147400.0
2011-10-04 10:30:00,46.97,47.08,46.89,46.9,505900.0,29.8452,29.915,29.7943,29.8007,505900.0
2011-10-04 10:35:00,46.88,47.25,46.83,47.24,285700.0,29.788,30.0231,29.7562,30.0167,285700.0
2011-10-04 10:40:00,47.24,47.4,47.21,47.34,338800.0,30.0167,30.1184,29.9977,30.0803,338800.0
2011-10-04 10:45:00,47.35,47.44,47.23,47.43,182800.0,30.0866,30.1438,30.0104,30.1374,182800.0
2011-10-04 10:50:00,47.43,47.48,47.37,47.42,307600.0,30.1374,30.1692,30.0993,30.1311,307600.0
2011-10-04 10:55:00,47.42,47.51,47.4,47.45,317800.0,30.1311,30.1883,30.1184,30.1501,317800.0
2011-10-04 11:00:00,47.46,47.53,47.37,47.48,164100.0,30.1565,30.201,30.0993,30.1692,164100.0
2011-10-04 11:05:00,47.47,47.61,47.36,47.56,307200.0,30.1629,30.2518,30.093,30.22,307200.0
2011-10-04 11:10:00,47.55,47.64,47.54,47.6,249600.0,30.2137,30.2709,30.2073,30.2455,249600.0
2011-10-04 11:15:00,47.61,47.64,47.49,47.5,211500.0,30.2518,30.2709,30.1756,30.1819,211500.0
2011-10-04 11:20:00,47.49,47.57,47.44,47.45,174000.0,30.1756,30.2264,30.1438,30.1501,174000.0
2011-10-04 11:25:00,47.44,47.6,47.4,47.6,118500.0,30.1438,30.2455,30.1184,30.2455,118500.0
2011-10-04 11:30:00,47.59,47.59,47.42,47.49,141300.0,30.2391,30.2391,30.1311,30.1756,141300.0
2011-10-04 11:35:00,47.49,47.5,47.29,47.33,144500.0,30.1756,30.1819,30.0485,30.0739,144500.0
2011-10-04 11:40:00,47.34,47.5,47.33,47.48,99500.0,30.0803,30.1819,30.0739,30.1692,99500.0
2011-10-04 11:45:00,47.48,47.49,47.34,47.45,100800.0,30.1692,30.1756,30.0803,30.1501,100800.0
2011-10-04 11:50:00,47.44,47.65,47.44,47.58,150500.0,30.1438,30.2772,30.1438,30.2328,150500.0
2011-10-04 11:55:00,47.57,47.74,47.54,47.74,184900.0,30.2264,30.3344,30.2073,30.3344,184900.0
2011-10-04 12:00:00,47.75,48.07,47.75,48.05,261600.0,30.3408,30.5441,30.3408,30.5314,261600.0
2011-10-04 12:05:00,48.05,48.12,47.91,48.04,198200.0,30.5314,30.5759,30.4424,30.525,198200.0
2011-10-04 12:10:00,48.03,48.08,47.94,48.08,225500.0,30.5187,30.5505,30.4615,30.5505,225500.0
2011-10-04 12:15:00,48.08,48.09,47.91,47.99,163600.0,30.5505,30.5568,30.4424,30.4933,163600.0
2011-10-04 12:20:00,48.0,48.09,47.98,48.04,117800.0,30.4996,30.5568,30.4869,30.525,117800.0
2011-10-04 12:25:00,48.04,48.04,47.86,47.87,100500.0,30.525,30.525,30.4107,30.417,100500.0
2011-10-04 12:30:00,47.86,47.9,47.77,47.83,69500.0,30.4107,30.4361,30.3535,30.3916,69500.0
2011-10-04 12:35:00,47.83,48.02,47.83,47.93,126100.0,30.3916,30.5123,30.3916,30.4551,126100.0
2011-10-04 12:40:00,47.93,48.08,47.91,48.03,87500.0,30.4551,30.5505,30.4424,30.5187,87500.0
2011-10-04 12:45:00,48.03,48.05,47.94,47.94,88600.0,30.5187,30.5314,30.4615,30.4615,88600.0
2011-10-04 12:50:00,47.94,48.06,47.89,48.05,92800.0,30.4615,30.5377,30.4297,30.5314,92800.0
2011-10-04 12:55:00,48.04,48.05,47.93,47.96,122500.0,30.525,30.5314,30.4551,30.4742,122500.0
2011-10-04 13:00:00,47.95,48.02,47.94,47.98,92300.0,30.4679,30.5123,30.4615,30.4869,92300.0
2011-10-04 13:05:00,47.96,48.1,47.82,48.06,232500.0,30.4742,30.5632,30.3853,30.5377,232500.0
2011-10-04 13:10:00,48.06,48.08,47.83,47.88,166500.0,30.5377,30.5505,30.3916,30.4234,166500.0
2011-10-04 13:15:00,47.89,48.07,47.89,47.95,157700.0,30.4297,30.5441,30.4297,30.4679,157700.0
2011-10-04 13:20:00,47.94,48.04,47.88,48.04,131800.0,30.4615,30.525,30.4234,30.525,131800.0
2011-10-04 13:25:00,48.03,48.04,47.92,47.93,108000.0,30.5187,30.525,30.4488,30.4551,108000.0
2011-10-04 13:30:00,47.94,48.07,47.93,48.03,84900.0,30.4615,30.5441,30.4551,30.5187,84900.0
2011-10-04 13:35:00,48.03,48.06,47.85,47.87,85800.0,30.5187,30.5377,30.4043,30.417,85800.0
2011-10-04 13:40:00,47.86,47.88,47.73,47.81,135100.0,30.4107,30.4234,30.3281,30.3789,135100.0
2011-10-04 13:45:00,47.8,48.02,47.8,48.0,160600.0,30.3725,30.5123,30.3725,30.4996,160600.0
2011-10-04 13:50:00,48.01,48.09,47.96,47.99,166400.0,30.506,30.5568,30.4742,30.4933,166400.0
2011-10-04 13:55:00,47.99,48.11,47.94,47.99,175300.0,30.4933,30.5695,30.4615,30.4933,175300.0
2011-10-04 14:00:00,47.99,48.14,47.97,48.0,177500.0,30.4933,30.5886,30.4806,30.4996,177500.0
2011-10-04 14:05:00,47.99,48.05,47.84,47.86,131500.0,30.4933,30.5314,30.398,30.4107,131500.0
2011-10-04 14:10:00,47.86,47.86,47.76,47.79,161200.0,30.4107,30.4107,30.3471,30.3662,161200.0
2011-10-04 14:15:00,47.78,47.82,47.74,47.75,143000.0,30.3598,30.3853,30.3344,30.3408,143000.0
2011-10-04 14:20:00,47.75,47.76,47.64,47.75,128400.0,30.3408,30.3471,30.2709,30.3408,128400.0
2011-10-04 14:25:00,47.75,47.83,47.73,47.76,138000.0,30.3408,30.3916,30.3281,30.3471,138000.0
2011-10-04 14:30:00,47.75,47.9,47.72,47.89,157100.0,30.3408,30.4361,30.3217,30.4297,157100.0
2011-10-04 14:35:00,47.89,47.96,47.81,47.84,139700.0,30.4297,30.4742,30.3789,30.398,139700.0
2011-10-04 14:40:00,47.84,47.89,47.66,47.76,201500.0,30.398,30.4297,30.2836,30.3471,201500.0
2011-10-04 14:45:00,47.75,47.8,47.63,47.78,194000.0,30.3408,30.3725,30.2645,30.3598,194000.0
2011-10-04 14:50:00,47.79,47.8,47.51,47.52,218100.0,30.3662,30.3725,30.1883,30.1946,218100.0
2011-10-04 14:55:00,47.52,47.68,47.51,47.52,203700.0,30.1946,30.2963,30.1883,30.1946,203700.0
2011-10-04 15:00:00,47.52,47.68,47.51,47.54,184400.0,30.1946,30.2963,30.1883,30.2073,184400.0
2011-10-04 15:05:00,47.52,47.59,47.37,47.38,219800.0,30.1946,30.2391,30.0993,30.1057,219800.0
2011-10-04 15:10:00,47.37,47.45,47.28,47.41,208800.0,30.0993,30.1501,30.0421,30.1247,208800.0
2011-10-04 15:15:00,47.41,47.58,47.29,47.56,212000.0,30.1247,30.2328,30.0485,30.22,212000.0
2011-10-04 15:20:00,47.56,47.86,47.54,47.81,307700.0,30.22,30.4107,30.2073,30.3789,307700.0
2011-10-04 15:25:00,47.81,48.14,47.81,48.08,427900.0,30.3789,30.5886,30.3789,30.5505,427900.0
2011-10-04 15:30:00,48.07,48.4,48.04,48.2,709100.0,30.5441,30.7538,30.525,30.6267,709100.0
2011-10-04 15:35:00,48.2,48.27,48.09,48.19,419200.0,30.6267,30.6712,30.5568,30.6204,419200.0
2011-10-04 15:40:00,48.2,48.5,48.13,48.48,573500.0,30.6267,30.8173,30.5822,30.8046,573500.0
2011-10-04 15:45:00,48.48,48.75,48.3,48.75,860200.0,30.8046,30.9762,30.6902,30.9762,860200.0
2011-10-04 15:50:00,48.75,49.08,48.67,49.05,1002800.0,30.9762,31.1859,30.9253,31.1668,1002800.0
2011-10-04 15:55:00,49.06,50.08,49.04,49.97,1717800.0,31.1732,31.8213,31.1604,31.7514,1717800.0
2011-10-05 09:30:00,50.15,50.15,49.03,49.18,503500.0,31.8658,31.8658,31.1541,31.2494,503500.0
2011-10-05 09:35:00,49.18,49.38,49.18,49.35,397000.0,31.2494,31.3765,31.2494,31.3574,397000.0
2011-10-05 09:40:00,49.36,49.4,49.06,49.08,259000.0,31.3638,31.3892,31.1732,31.1859,259000.0
2011-10-05 09:45:00,49.09,49.16,48.96,49.04,434900.0,31.1922,31.2367,31.1096,31.1604,434900.0
2011-10-05 09:50:00,49.02,49.07,48.65,48.76,723800.0,31.1477,31.1795,30.9126,30.9825,723800.0
2011-10-05 09:55:00,48.76,48.91,48.74,48.82,145800.0,30.9825,31.0778,30.9698,31.0207,145800.0
2011-10-05 10:00:00,48.77,49.12,48.7,49.12,351400.0,30.9889,31.2113,30.9444,31.2113,351400.0
2011-10-05 10:05:00,49.13,49.23,49.1,49.12,298500.0,31.2176,31.2812,31.1986,31.2113,298500.0
2011-10-05 10:10:00,49.12,49.16,49.02,49.09,129200.0,31.2113,31.2367,31.1477,31.1922,129200.0
2011-10-05 10:15:00,49.1,49.24,49.09,49.14,139400.0,31.1986,31.2875,31.1922,31.224,139400.0
2011-10-05 10:20:00,49.14,49.33,49.1,49.27,265800.0,31.224,31.3447,31.1986,31.3066,265800.0
2011-10-05 10:25:00,49.26,49.26,49.02,49.02,238700.0,31.3002,31.3002,31.1477,31.1477,238700.0
2011-10-05 10:30:00,49.03,49.11,49.0,49.05,144600.0,31.1541,31.2049,31.135,31.1668,144600.0
2011-10-05 10:35:00,49.06,49.11,49.03,49.06,154200.0,31.1732,31.2049,31.1541,31.1732,154200.0
2011-10-05 10:40:00,49.05,49.13,48.89,48.97,207000.0,31.1668,31.2176,31.0651,31.116,207000.0
2011-10-05 10:45:00,48.97,49.02,48.69,48.79,271000.0,31.116,31.1477,30.9381,31.0016,271000.0
2011-10-05 10:50:00,48.79,48.86,48.72,48.84,299200.0,31.0016,31.0461,30.9571,31.0334,299200.0
2011-10-05 10:55:00,48.83,48.97,48.8,48.94,198000.0,31.027,31.116,31.008,31.0969,198000.0
2011-10-05 11:00:00,48.95,48.95,48.75,48.79,131400.0,31.1033,31.1033,30.9762,31.0016,131400.0
2011-10-05 11:05:00,48.8,48.89,48.79,48.82,159600.0,31.008,31.0651,31.0016,31.0207,159600.0
2011-10-05 11:10:00,48.81,48.83,48.63,48.64,163100.0,31.0143,31.027,30.8999,30.9063,163100.0
2011-10-05 11:15:00,48.63,48.65,48.44,48.49,79100.0,30.8999,30.9126,30.7792,30.811,79100.0
2011-10-05 11:20:00,48.49,48.53,48.46,48.48,247400.0,30.811,30.8364,30.7919,30.8046,247400.0
2011-10-05 11:25:00,48.49,48.49,48.24,48.24,100700.0,30.811,30.811,30.6521,30.6521,100700.0
2011-10-05 11:30:00,48.24,48.39,48.24,48.27,124700.0,30.6521,30.7474,30.6521,30.6712,124700.0
2011-10-05 11:35:00,48.27,48.47,48.27,48.38,207900.0,30.6712,30.7983,30.6712,30.7411,207900.0
2011-10-05 11:40:00,48.37,48.37,48.29,48.33,102400.0,30.7347,30.7347,30.6839,30.7093,102400.0
2011-10-05 11:45:00,48.33,48.41,48.28,48.39,134200.0,30.7093,30.7601,30.6775,30.7474,134200.0
2011-10-05 11:50:00,48.4,48.45,48.37,48.44,108400.0,30.7538,30.7856,30.7347,30.7792,108400.0
2011-10-05 11:55:00,48.45,48.52,48.4,48.41,135900.0,30.7856,30.83,30.7538,30.7601,135900.0
2011-10-05 12:00:00,48.42,48.5,48.37,48.37,120100.0,30.7665,30.8173,30.7347,30.7347,120100.0
2011-10-05 12:05:00,48.37,48.39,48.19,48.21,133900.0,30.7347,30.7474,30.6204,30.6331,133900.0
2011-10-05 12:10:00,48.21,48.28,48.17,48.28,114800.0,30.6331,30.6775,30.6076,30.6775,114800.0
2011-10-05 12:15:00,48.28,48.29,48.06,48.07,101900.0,30.6775,30.6839,30.5377,30.5441,101900.0
2011-10-05 12:20:00,48.08,48.19,48.07,48.19,145800.0,30.5505,30.6204,30.5441,30.6204,145800.0
2011-10-05 12:25:00,48.18,48.19,47.99,48.0,65600.0,30.614,30.6204,30.4933,30.4996,65600.0
2011-10-05 12:30:00,47.99,47.99,47.92,47.94,117800.0,30.4933,30.4933,30.4488,30.4615,117800.0
2011-10-05 12:35:00,47.93,47.96,47.77,47.78,77900.0,30.4551,30.4742,30.3535,30.3598,77900.0
2011-10-05 12:40:00,47.77,47.89,47.71,47.77,161600.0,30.3535,30.4297,30.3154,30.3535,161600.0
2011-10-05 12:45:00,47.76,47.84,47.68,47.84,113400.0,30.3471,30.398,30.2963,30.398,113400.0
2011-10-05 12:50:00,47.84,48.01,47.83,48.01,68000.0,30.398,30.506,30.3916,30.506,68000.0
2011-10-05 12:55:00,48.02,48.11,47.91,48.06,135700.0,30.5123,30.5695,30.4424,30.5377,135700.0
2011-10-05 13:00:00,48.08,48.23,48.06,48.22,220400.0,30.5505,30.6458,30.5377,30.6394,220400.0
2011-10-05 13:05:00,48.23,48.44,48.23,48.35,198500.0,30.6458,30.7792,30.6458,30.722,198500.0
2011-10-05 13:10:00,48.36,48.37,48.22,48.25,113500.0,30.7284,30.7347,30.6394,30.6585,113500.0
2011-10-05 13:15:00,48.26,48.6,48.26,48.5,204700.0,30.6648,30.8809,30.6648,30.8173,204700.0
2011-10-05 13:20:00,48.5,48.55,48.39,48.46,114200.0,30.8173,30.8491,30.7474,30.7919,114200.0
2011-10-05 13:25:00,48.46,48.59,48.45,48.53,70000.0,30.7919,30.8745,30.7856,30.8364,70000.0
2011-10-05 13:30:00,48.55,48.63,48.49,48.61,108700.0,30.8491,30.8999,30.811,30.8872,108700.0
2011-10-05 13:35:00,48.61,48.62,48.41,48.45,125300.0,30.8872,30.8936,30.7601,30.7856,125300.0
2011-10-05 13:40:00,48.45,48.54,48.43,48.53,71800.0,30.7856,30.8427,30.7728,30.8364,71800.0
2011-10-05 13:45:00,48.52,48.63,48.52,48.56,87100.0,30.83,30.8999,30.83,30.8555,87100.0
2011-10-05 13:50:00,48.58,48.73,48.53,48.69,110000.0,30.8682,30.9635,30.8364,30.9381,110000.0
2011-10-05 13:55:00,48.68,48.77,48.65,48.75,96500.0,30.9317,30.9889,30.9126,30.9762,96500.0
2011-10-05 14:00:00,48.76,48.82,48.64,48.66,83900.0,30.9825,31.0207,30.9063,30.919,83900.0
2011-10-05 14:05:00,48.66,48.69,48.59,48.65,78200.0,30.919,30.9381,30.8745,30.9126,78200.0
2011-10-05 14:10:00,48.65,48.88,48.61,48.88,148700.0,30.9126,31.0588,30.8872,31.0588,148700.0
2011-10-05 14:15:00,48.88,48.97,48.87,48.95,149300.0,31.0588,31.116,31.0524,31.1033,149300.0
2011-10-05 14:20:00,48.95,49.03,48.85,48.99,147500.0,31.1033,31.1541,31.0397,31.1287,147500.0
2011-10-05 14:25:00,48.99,49.04,48.96,48.98,231900.0,31.1287,31.1604,31.1096,31.1223,231900.0
2011-10-05 14:30:00,48.98,49.01,48.79,48.81,166200.0,31.1223,31.1414,31.0016,31.0143,166200.0
2011-10-05 14:35:00,48.82,48.84,48.63,48.66,100100.0,31.0207,31.0334,30.8999,30.919,100100.0
2011-10-05 14:40:00,48.66,48.72,48.65,48.68,154700.0,30.919,30.9571,30.9126,30.9317,154700.0
2011-10-05 14:45:00,48.69,48.88,48.67,48.84,145100.0,30.9381,31.0588,30.9253,31.0334,145100.0
2011-10-05 14:50:00,48.85,48.9,48.75,48.8,187600.0,31.0397,31.0715,30.9762,31.008,187600.0
2011-10-05 14:55:00,48.8,48.83,48.72,48.76,107200.0,31.008,31.027,30.9571,30.9825,107200.0
2011-10-05 15:00:00,48.76,48.77,48.59,48.65,170500.0,30.9825,30.9889,30.8745,30.9126,170500.0
2011-10-05 15:05:00,48.64,48.85,48.61,48.76,95800.0,30.9063,31.0397,30.8872,30.9825,95800.0
2011-10-05 15:10:00,48.76,48.95,48.75,48.94,134900.0,30.9825,31.1033,30.9762,31.0969,134900.0
2011-10-05 15:15:00,48.94,49.16,48.91,49.16,480900.0,31.0969,31.2367,31.0778,31.2367,480900.0
2011-10-05 15:20:00,49.16,49.19,48.97,48.99,244600.0,31.2367,31.2558,31.116,31.1287,244600.0
2011-10-05 15:25:00,48.98,49.05,48.9,49.03,203200.0,31.1223,31.1668,31.0715,31.1541,203200.0
2011-10-05 15:30:00,49.04,49.46,49.03,49.44,280800.0,31.1604,31.4273,31.1541,31.4146,280800.0
2011-10-05 15:35:00,49.44,50.0,49.43,49.98,572700.0,31.4146,31.7704,31.4083,31.7577,572700.0
2011-10-05 15:40:00,49.99,49.99,49.74,49.81,716500.0,31.7641,31.7641,31.6052,31.6497,716500.0
2011-10-05 15:45:00,49.81,49.88,49.33,49.39,754100.0,31.6497,31.6942,31.3447,31.3828,754100.0
2011-10-05 15:50:00,49.39,49.77,49.36,49.59,722200.0,31.3828,31.6243,31.3638,31.5099,722200.0
2011-10-05 15:55:00,49.59,49.73,49.59,49.62,623900.0,31.5099,31.5989,31.5099,31.529,623900.0
2011-10-06 09:30:00,49.55,49.57,49.28,49.42,148800.0,31.4845,31.4972,31.3129,31.4019,148800.0
2011-10-06 09:35:00,49.44,49.73,49.42,49.69,274200.0,31.4146,31.5989,31.4019,31.5735,274200.0
2011-10-06 09:40:00,49.69,49.76,49.46,49.48,186100.0,31.5735,31.6179,31.4273,31.44,186100.0
2011-10-06 09:45:00,49.48,49.64,49.44,49.47,106300.0,31.44,31.5417,31.4146,31.4337,106300.0
2011-10-06 09:50:00,49.47,49.48,49.18,49.41,223100.0,31.4337,31.44,31.2494,31.3956,223100.0
2011-10-06 09:55:00,49.41,49.43,49.12,49.2,220700.0,31.3956,31.4083,31.2113,31.2621,220700.0
2011-10-06 10:00:00,49.19,49.33,49.08,49.3,159400.0,31.2558,31.3447,31.1859,31.3257,159400.0
2011-10-06 10:05:00,49.31,49.39,49.25,49.36,187100.0,31.332,31.3828,31.2939,31.3638,187100.0
2011-10-06 10:10:00,49.36,49.52,49.33,49.48,216200.0,31.3638,31.4654,31.3447,31.44,216200.0
2011-10-06 10:15:00,49.47,49.5,49.34,49.41,194400.0,31.4337,31.4527,31.3511,31.3956,194400.0
2011-10-06 10:20:00,49.42,49.52,49.38,49.49,214300.0,31.4019,31.4654,31.3765,31.4464,214300.0
2011-10-06 10:25:00,49.48,49.8,49.48,49.8,567000.0,31.44,31.6434,31.44,31.6434,567000.0
2011-10-06 10:30:00,49.8,50.11,49.78,50.1,317000.0,31.6434,31.8403,31.6307,31.834,317000.0
2011-10-06 10:35:00,50.1,50.18,49.94,50.0,226000.0,31.834,31.8848,31.7323,31.7704,226000.0
2011-10-06 10:40:00,49.99,50.0,49.91,49.95,87000.0,31.7641,31.7704,31.7133,31.7387,87000.0
2011-10-06 10:45:00,49.95,49.98,49.85,49.87,112100.0,31.7387,31.7577,31.6751,31.6878,112100.0
2011-10-06 10:50:00,49.87,50.06,49.86,50.06,79400.0,31.6878,31.8086,31.6815,31.8086,79400.0
2011-10-06 10:55:00,50.07,50.13,49.96,49.98,204700.0,31.8149,31.853,31.745,31.7577,204700.0
2011-10-06 11:00:00,49.98,50.38,49.98,50.34,270400.0,31.7577,32.0119,31.7577,31.9865,270400.0
2011-10-06 11:05:00,50.33,50.36,50.21,50.36,199200.0,31.9801,31.9992,31.9039,31.9992,199200.0
2011-10-06 11:10:00,50.36,50.58,50.33,50.57,171000.0,31.9992,32.139,31.9801,32.1326,171000.0
2011-10-06 11:15:00,50.58,50.61,50.41,50.44,243700.0,32.139,32.158,32.031,32.05,243700.0
2011-10-06 11:20:00,50.45,50.49,50.43,50.49,159800.0,32.0564,32.0818,32.0437,32.0818,159800.0
2011-10-06 11:25:00,50.49,50.65,50.48,50.58,165000.0,32.0818,32.1835,32.0754,32.139,165000.0
2011-10-06 11:30:00,50.58,50.7,50.58,50.6,154200.0,32.139,32.2152,32.139,32.1517,154200.0
2011-10-06 11:35:00,50.6,50.7,50.49,50.69,131000.0,32.1517,32.2152,32.0818,32.2089,131000.0
2011-10-06 11:40:00,50.69,50.72,50.53,50.59,175900.0,32.2089,32.2279,32.1072,32.1453,175900.0
2011-10-06 11:45:00,50.59,50.65,50.43,50.43,277400.0,32.1453,32.1835,32.0437,32.0437,277400.0
2011-10-06 11:50:00,50.44,50.46,50.25,50.26,175700.0,32.05,32.0627,31.9293,31.9356,175700.0
2011-10-06 11:55:00,50.26,50.32,50.16,50.29,203400.0,31.9356,31.9738,31.8721,31.9547,203400.0
2011-10-06 12:00:00,50.29,50.39,50.28,50.34,124300.0,31.9547,32.0183,31.9484,31.9865,124300.0
2011-10-06 12:05:00,50.35,50.42,50.28,50.38,146700.0,31.9928,32.0373,31.9484,32.0119,146700.0
2011-10-06 12:10:00,50.38,50.55,50.37,50.53,163000.0,32.0119,32.1199,32.0055,32.1072,163000.0
2011-10-06 12:15:00,50.53,50.62,50.41,50.58,140800.0,32.1072,32.1644,32.031,32.139,140800.0
2011-10-06 12:20:00,50.59,50.61,50.48,50.55,141800.0,32.1453,32.158,32.0754,32.1199,141800.0
2011-10-06 12:25:00,50.57,50.57,50.46,50.5,87300.0,32.1326,32.1326,32.0627,32.0881,87300.0
2011-10-06 12:30:00,50.5,50.54,50.46,50.46,75200.0,32.0881,32.1136,32.0627,32.0627,75200.0
2011-10-06 12:35:00,50.47,50.54,50.42,50.44,103800.0,32.0691,32.1136,32.0373,32.05,103800.0
2011-10-06 12:40:00,50.45,50.47,50.34,50.36,78800.0,32.0564,32.0691,31.9865,31.9992,78800.0
2011-10-06 12:45:00,50.36,50.46,50.3,50.46,81000.0,31.9992,32.0627,31.9611,32.0627,81000.0
2011-10-06 12:50:00,50.47,50.48,50.36,50.45,124100.0,32.0691,32.0754,31.9992,32.0564,124100.0
2011-10-06 12:55:00,50.46,50.52,50.44,50.45,61100.0,32.0627,32.1009,32.05,32.0564,61100.0
2011-10-06 13:00:00,50.44,50.48,50.31,50.33,96200.0,32.05,32.0754,31.9674,31.9801,96200.0
2011-10-06 13:05:00,50.34,50.45,50.28,50.45,170500.0,31.9865,32.0564,31.9484,32.0564,170500.0
2011-10-06 13:10:00,50.45,50.64,50.44,50.61,67000.0,32.0564,32.1771,32.05,32.158,67000.0
2011-10-06 13:15:00,50.61,50.62,50.47,50.51,93500.0,32.158,32.1644,32.0691,32.0945,93500.0
2011-10-06 13:20:00,50.51,50.6,50.46,50.58,54900.0,32.0945,32.1517,32.0627,32.139,54900.0
2011-10-06 13:25:00,50.59,50.63,50.39,50.43,87300.0,32.1453,32.1707,32.0183,32.0437,87300.0
2011-10-06 13:30:00,50.44,50.53,50.42,50.48,37000.0,32.05,32.1072,32.0373,32.0754,37000.0
2011-10-06 13:35:00,50.49,50.49,50.35,50.4,65100.0,32.0818,32.0818,31.9928,32.0246,65100.0
2011-10-06 13:40:00,50.39,50.45,50.29,50.33,84400.0,32.0183,32.0564,31.9547,31.9801,84400.0
2011-10-06 13:45:00,50.32,50.42,50.29,50.37,68100.0,31.9738,32.0373,31.9547,32.0055,68100.0
2011-10-06 13:50:00,50.37,50.42,50.34,50.4,48000.0,32.0055,32.0373,31.9865,32.0246,48000.0
2011-10-06 13:55:00,50.41,50.42,50.28,50.39,74900.0,32.031,32.0373,31.9484,32.0183,74900.0
2011-10-06 14:00:00,50.4,50.43,50.25,50.42,116000.0,32.0246,32.0437,31.9293,32.0373,116000.0
2011-10-06 14:05:00,50.42,50.45,50.38,50.4,95000.0,32.0373,32.0564,32.0119,32.0246,95000.0
2011-10-06 14:10:00,50.4,50.48,50.4,50.44,37900.0,32.0246,32.0754,32.0246,32.05,37900.0
2011-10-06 14:15:00,50.44,50.47,50.39,50.46,95200.0,32.05,32.0691,32.0183,32.0627,95200.0
2011-10-06 14:20:00,50.46,50.51,50.42,50.43,339500.0,32.0627,32.0945,32.0373,32.0437,339500.0
2011-10-06 14:25:00,50.43,50.47,50.38,50.46,75100.0,32.0437,32.0691,32.0119,32.0627,75100.0
2011-10-06 14:30:00,50.47,50.54,50.36,50.37,167800.0,32.0691,32.1136,31.9992,32.0055,167800.0
2011-10-06 14:35:00,50.37,50.42,50.33,50.36,88800.0,32.0055,32.0373,31.9801,31.9992,88800.0
2011-10-06 14:40:00,50.35,50.43,50.34,50.41,58200.0,31.9928,32.0437,31.9865,32.031,58200.0
2011-10-06 14:45:00,50.41,50.46,50.35,50.36,115000.0,32.031,32.0627,31.9928,31.9992,115000.0
2011-10-06 14:50:00,50.36,50.44,50.29,50.43,132200.0,31.9992,32.05,31.9547,32.0437,132200.0
2011-10-06 14:55:00,50.43,50.45,50.37,50.42,75700.0,32.0437,32.0564,32.0055,32.0373,75700.0
2011-10-06 15:00:00,50.44,50.48,50.39,50.45,167800.0,32.05,32.0754,32.0183,32.0564,167800.0
2011-10-06 15:05:00,50.46,50.54,50.45,50.54,467600.0,32.0627,32.1136,32.0564,32.1136,467600.0
2011-10-06 15:10:00,50.54,50.62,50.39,50.39,163800.0,32.1136,32.1644,32.0183,32.0183,163800.0
2011-10-06 15:15:00,50.39,50.41,50.25,50.26,122000.0,32.0183,32.031,31.9293,31.9356,122000.0
2011-10-06 15:20:00,50.26,50.3,50.17,50.19,203900.0,31.9356,31.9611,31.8785,31.8912,203900.0
2011-10-06 15:25:00,50.2,50.38,50.2,50.21,134900.0,31.8975,32.0119,31.8975,31.9039,134900.0
2011-10-06 15:30:00,50.2,50.47,50.16,50.31,212400.0,31.8975,32.0691,31.8721,31.9674,212400.0
2011-10-06 15:35:00,50.31,50.51,50.25,50.47,317400.0,31.9674,32.0945,31.9293,32.0691,317400.0
2011-10-06 15:40:00,50.47,50.75,50.44,50.71,302500.0,32.0691,32.247,32.05,32.2216,302500.0
2011-10-06 15:45:00,50.72,50.84,50.67,50.75,439800.0,32.2279,32.3042,32.1962,32.247,439800.0
2011-10-06 15:50:00,50.76,50.9,50.76,50.89,515000.0,32.2534,32.3423,32.2534,32.336,515000.0
2011-10-06 15:55:00,50.9,51.06,50.82,50.98,819400.0,32.3423,32.444,32.2915,32.3931,819400.0
2011-10-07 09:30:00,51.29,51.29,51.06,51.14,233300.0,32.5901,32.5901,32.444,32.4948,233300.0
2011-10-07 09:35:00,51.15,51.18,50.82,50.82,217400.0,32.5012,32.5202,32.2915,32.2915,217400.0
2011-10-07 09:40:00,50.82,50.89,50.68,50.78,198000.0,32.2915,32.336,32.2025,32.2661,198000.0
2011-10-07 09:45:00,50.78,50.83,50.66,50.77,151300.0,32.2661,32.2978,32.1898,32.2597,151300.0
2011-10-07 09:50:00,50.77,51.0,50.65,50.94,256800.0,32.2597,32.4059,32.1835,32.3677,256800.0
2011-10-07 09:55:00,50.93,51.15,50.91,51.07,175500.0,32.3614,32.5012,32.3487,32.4503,175500.0
2011-10-07 10:00:00,51.06,51.16,50.86,51.16,81700.0,32.444,32.5075,32.3169,32.5075,81700.0
2011-10-07 10:05:00,51.16,51.17,51.02,51.04,184000.0,32.5075,32.5139,32.4186,32.4313,184000.0
2011-10-07 10:10:00,51.03,51.18,50.92,51.18,150500.0,32.4249,32.5202,32.355,32.5202,150500.0
2011-10-07 10:15:00,51.18,51.34,51.12,51.33,524800.0,32.5202,32.6219,32.4821,32.6155,524800.0
2011-10-07 10:20:00,51.33,51.4,51.22,51.36,127800.0,32.6155,32.66,32.5456,32.6346,127800.0
2011-10-07 10:25:00,51.37,51.39,51.11,51.16,113300.0,32.641,32.6537,32.4757,32.5075,113300.0
2011-10-07 10:30:00,51.15,51.24,51.02,51.02,90300.0,32.5012,32.5583,32.4186,32.4186,90300.0
2011-10-07 10:35:00,51.02,51.02,50.5,50.5,179400.0,32.4186,32.4186,32.0881,32.0881,179400.0
2011-10-07 10:40:00,50.49,50.69,50.46,50.66,266700.0,32.0818,32.2089,32.0627,32.1898,266700.0
2011-10-07 10:45:00,50.65,50.68,50.56,50.6,131500.0,32.1835,32.2025,32.1263,32.1517,131500.0
2011-10-07 10:50:00,50.6,50.75,50.6,50.64,169200.0,32.1517,32.247,32.1517,32.1771,169200.0
2011-10-07 10:55:00,50.62,50.63,50.45,50.48,153000.0,32.1644,32.1707,32.0564,32.0754,153000.0
2011-10-07 11:00:00,50.47,50.55,50.42,50.45,127700.0,32.0691,32.1199,32.0373,32.0564,127700.0
2011-10-07 11:05:00,50.46,50.69,50.42,50.68,108000.0,32.0627,32.2089,32.0373,32.2025,108000.0
2011-10-07 11:10:00,50.69,50.7,50.38,50.42,192500.0,32.2089,32.2152,32.0119,32.0373,192500.0
2011-10-07 11:15:00,50.42,50.56,50.42,50.53,141400.0,32.0373,32.1263,32.0373,32.1072,141400.0
2011-10-07 11:20:00,50.52,50.56,50.33,50.56,102200.0,32.1009,32.1263,31.9801,32.1263,102200.0
2011-10-07 11:25:00,50.55,50.69,50.55,50.65,95800.0,32.1199,32.2089,32.1199,32.1835,95800.0
2011-10-07 11:30:00,50.65,50.72,50.59,50.66,99500.0,32.1835,32.2279,32.1453,32.1898,99500.0
2011-10-07 11:35:00,50.67,50.67,50.48,50.5,62800.0,32.1962,32.1962,32.0754,32.0881,62800.0
2011-10-07 11:40:00,50.5,50.77,50.49,50.67,110700.0,32.0881,32.2597,32.0818,32.1962,110700.0
2011-10-07 11:45:00,50.65,50.82,50.62,50.63,201500.0,32.1835,32.2915,32.1644,32.1707,201500.0
2011-10-07 11:50:00,50.65,50.87,50.65,50.87,123400.0,32.1835,32.3232,32.1835,32.3232,123400.0
2011-10-07 11:55:00,50.88,50.91,50.68,50.84,111600.0,32.3296,32.3487,32.2025,32.3042,111600.0
2011-10-07 12:00:00,50.84,50.84,50.43,50.7,292600.0,32.3042,32.3042,32.0437,32.2152,292600.0
2011-10-07 12:05:00,50.71,50.96,50.7,50.88,129900.0,32.2216,32.3804,32.2152,32.3296,129900.0
2011-10-07 12:10:00,50.9,50.91,50.6,50.77,160200.0,32.3423,32.3487,32.1517,32.2597,160200.0
2011-10-07 12:15:00,50.76,50.81,50.31,50.33,140000.0,32.2534,32.2851,31.9674,31.9801,140000.0
2011-10-07 12:20:00,50.33,50.46,50.22,50.34,111700.0,31.9801,32.0627,31.9102,31.9865,111700.0
2011-10-07 12:25:00,50.34,50.39,50.18,50.26,380300.0,31.9865,32.0183,31.8848,31.9356,380300.0
2011-10-07 12:30:00,50.25,50.31,50.11,50.23,244100.0,31.9293,31.9674,31.8403,31.9166,244100.0
2011-10-07 12:35:00,50.24,50.31,50.12,50.14,166700.0,31.9229,31.9674,31.8467,31.8594,166700.0
2011-10-07 12:40:00,50.15,50.18,49.88,49.92,206700.0,31.8658,31.8848,31.6942,31.7196,206700.0
2011-10-07 12:45:00,49.91,50.07,49.89,49.91,185600.0,31.7133,31.8149,31.7005,31.7133,185600.0
2011-10-07 12:50:00,49.92,49.96,49.81,49.88,123700.0,31.7196,31.745,31.6497,31.6942,123700.0
2011-10-07 12:55:00,49.88,49.9,49.77,49.84,107400.0,31.6942,31.7069,31.6243,31.6688,107400.0
2011-10-07 13:00:00,49.83,49.91,49.82,49.84,84100.0,31.6624,31.7133,31.6561,31.6688,84100.0
2011-10-07 13:05:00,49.84,49.88,49.75,49.8,57600.0,31.6688,31.6942,31.6116,31.6434,57600.0
2011-10-07 13:10:00,49.81,49.89,49.76,49.88,86200.0,31.6497,31.7005,31.6179,31.6942,86200.0
2011-10-07 13:15:00,49.89,49.92,49.82,49.83,59200.0,31.7005,31.7196,31.6561,31.6624,59200.0
2011-10-07 13:20:00,49.82,49.93,49.8,49.92,73200.0,31.6561,31.726,31.6434,31.7196,73200.0
2011-10-07 13:25:00,49.92,50.01,49.86,49.86,58800.0,31.7196,31.7768,31.6815,31.6815,58800.0
2011-10-07 13:30:00,49.86,49.87,49.77,49.77,101400.0,31.6815,31.6878,31.6243,31.6243,101400.0
2011-10-07 13:35:00,49.78,49.79,49.67,49.68,96000.0,31.6307,31.637,31.5608,31.5671,96000.0
2011-10-07 13:40:00,49.67,49.7,49.52,49.52,82400.0,31.5608,31.5798,31.4654,31.4654,82400.0
2011-10-07 13:45:00,49.54,49.66,49.53,49.64,101200.0,31.4782,31.5544,31.4718,31.5417,101200.0
2011-10-07 13:50:00,49.65,49.65,49.57,49.61,67400.0,31.548,31.548,31.4972,31.5226,67400.0
2011-10-07 13:55:00,49.6,49.74,49.59,49.68,89500.0,31.5163,31.6052,31.5099,31.5671,89500.0
2011-10-07 14:00:00,49.7,49.78,49.69,49.78,51600.0,31.5798,31.6307,31.5735,31.6307,51600.0
2011-10-07 14:05:00,49.78,49.84,49.72,49.79,88700.0,31.6307,31.6688,31.5925,31.637,88700.0
2011-10-07 14:10:00,49.8,49.81,49.7,49.73,51100.0,31.6434,31.6497,31.5798,31.5989,51100.0
2011-10-07 14:15:00,49.71,49.83,49.69,49.75,91400.0,31.5862,31.6624,31.5735,31.6116,91400.0
2011-10-07 14:20:00,49.75,49.99,49.75,49.88,96000.0,31.6116,31.7641,31.6116,31.6942,96000.0
2011-10-07 14:25:00,49.88,50.02,49.66,49.7,147100.0,31.6942,31.7831,31.5544,31.5798,147100.0
2011-10-07 14:30:00,49.71,49.8,49.7,49.72,81200.0,31.5862,31.6434,31.5798,31.5925,81200.0
2011-10-07 14:35:00,49.73,49.89,49.73,49.81,81600.0,31.5989,31.7005,31.5989,31.6497,81600.0
2011-10-07 14:40:00,49.79,49.81,49.63,49.64,97500.0,31.637,31.6497,31.5353,31.5417,97500.0
2011-10-07 14:45:00,49.64,49.84,49.64,49.76,84400.0,31.5417,31.6688,31.5417,31.6179,84400.0
2011-10-07 14:50:00,49.76,49.86,49.68,49.7,99500.0,31.6179,31.6815,31.5671,31.5798,99500.0
2011-10-07 14:55:00,49.71,49.82,49.67,49.7,94100.0,31.5862,31.6561,31.5608,31.5798,94100.0
2011-10-07 15:00:00,49.71,49.81,49.62,49.67,95500.0,31.5862,31.6497,31.529,31.5608,95500.0
2011-10-07 15:05:00,49.67,49.86,49.67,49.84,84500.0,31.5608,31.6815,31.5608,31.6688,84500.0
2011-10-07 15:10:00,49.84,49.92,49.76,49.85,135800.0,31.6688,31.7196,31.6179,31.6751,135800.0
2011-10-07 15:15:00,49.86,50.17,49.85,50.0,145600.0,31.6815,31.8785,31.6751,31.7704,145600.0
2011-10-07 15:20:00,50.0,50.3,50.0,50.3,164500.0,31.7704,31.9611,31.7704,31.9611,164500.0
2011-10-07 15:25:00,50.3,50.37,50.14,50.26,222000.0,31.9611,32.0055,31.8594,31.9356,222000.0
2011-10-07 15:30:00,50.25,50.45,50.25,50.35,230700.0,31.9293,32.0564,31.9293,31.9928,230700.0
2011-10-07 15:35:00,50.36,50.45,50.08,50.09,217500.0,31.9992,32.0564,31.8213,31.8276,217500.0
2011-10-07 15:40:00,50.09,50.2,49.96,50.18,260100.0,31.8276,31.8975,31.745,31.8848,260100.0
2011-10-07 15:45:00,50.19,50.25,50.07,50.08,281500.0,31.8912,31.9293,31.8149,31.8213,281500.0
2011-10-07 15:50:00,50.08,50.1,49.66,49.86,471700.0,31.8213,31.834,31.5544,31.6815,471700.0
2011-10-07 15:55:00,49.86,49.88,49.45,49.53,472200.0,31.6815,31.6942,31.421,31.4718,472200.0
2011-10-10 09:30:00,50.63,50.66,50.44,50.44,234500.0,32.1707,32.1898,32.05,32.05,234500.0
2011-10-10 09:35:00,50.44,50.82,50.43,50.81,188400.0,32.05,32.2915,32.0437,32.2851,188400.0
2011-10-10 09:40:00,50.81,50.98,50.66,50.7,156000.0,32.2851,32.3931,32.1898,32.2152,156000.0
2011-10-10 09:45:00,50.69,50.76,50.59,50.65,308700.0,32.2089,32.2534,32.1453,32.1835,308700.0
2011-10-10 09:50:00,50.65,50.86,50.64,50.78,233300.0,32.1835,32.3169,32.1771,32.2661,233300.0
2011-10-10 09:55:00,50.77,50.91,50.77,50.87,161200.0,32.2597,32.3487,32.2597,32.3232,161200.0
2011-10-10 10:00:00,50.87,51.0,50.84,50.94,291000.0,32.3232,32.4059,32.3042,32.3677,291000.0
2011-10-10 10:05:00,50.94,50.96,50.79,50.83,128300.0,32.3677,32.3804,32.2724,32.2978,128300.0
2011-10-10 10:10:00,50.83,50.98,50.83,50.91,139600.0,32.2978,32.3931,32.2978,32.3487,139600.0
2011-10-10 10:15:00,50.92,50.97,50.88,50.93,95200.0,32.355,32.3868,32.3296,32.3614,95200.0
2011-10-10 10:20:00,50.94,51.02,50.89,50.94,199600.0,32.3677,32.4186,32.336,32.3677,199600.0
2011-10-10 10:25:00,50.94,51.08,50.94,51.01,145300.0,32.3677,32.4567,32.3677,32.4122,145300.0
2011-10-10 10:30:00,51.01,51.06,50.96,51.04,117400.0,32.4122,32.444,32.3804,32.4313,117400.0
2011-10-10 10:35:00,51.04,51.09,51.0,51.0,97800.0,32.4313,32.463,32.4059,32.4059,97800.0
2011-10-10 10:40:00,50.99,51.11,50.99,51.09,90100.0,32.3995,32.4757,32.3995,32.463,90100.0
2011-10-10 10:45:00,51.11,51.25,51.11,51.13,119300.0,32.4757,32.5647,32.4757,32.4885,119300.0
2011-10-10 10:50:00,51.13,51.18,51.1,51.17,113700.0,32.4885,32.5202,32.4694,32.5139,113700.0
2011-10-10 10:55:00,51.17,51.17,51.07,51.09,30500.0,32.5139,32.5139,32.4503,32.463,30500.0
2011-10-10 11:00:00,51.09,51.11,50.99,51.01,52000.0,32.463,32.4757,32.3995,32.4122,52000.0
2011-10-10 11:05:00,51.01,51.05,50.97,50.99,32800.0,32.4122,32.4376,32.3868,32.3995,32800.0
2011-10-10 11:10:00,50.97,50.98,50.87,50.89,62300.0,32.3868,32.3931,32.3232,32.336,62300.0
2011-10-10 11:15:00,50.89,50.89,50.85,50.87,72800.0,32.336,32.336,32.3105,32.3232,72800.0
2011-10-10 11:20:00,50.87,50.87,50.79,50.81,40000.0,32.3232,32.3232,32.2724,32.2851,40000.0
2011-10-10 11:25:00,50.82,50.83,50.77,50.82,42100.0,32.2915,32.2978,32.2597,32.2915,42100.0
2011-10-10 11:30:00,50.82,50.88,50.81,50.84,20000.0,32.2915,32.3296,32.2851,32.3042,20000.0
2011-10-10 11:35:00,50.84,50.95,50.84,50.95,20400.0,32.3042,32.3741,32.3042,32.3741,20400.0
2011-10-10 11:40:00,50.95,51.08,50.94,51.06,43400.0,32.3741,32.4567,32.3677,32.444,43400.0
2011-10-10 11:45:00,51.06,51.11,51.06,51.07,36200.0,32.444,32.4757,32.444,32.4503,36200.0
2011-10-10 11:50:00,51.07,51.11,51.05,51.06,30900.0,32.4503,32.4757,32.4376,32.444,30900.0
2011-10-10 11:55:00,51.08,51.19,51.08,51.18,50000.0,32.4567,32.5266,32.4567,32.5202,50000.0
2011-10-10 12:00:00,51.18,51.23,51.14,51.21,54800.0,32.5202,32.552,32.4948,32.5393,54800.0
2011-10-10 12:05:00,51.23,51.26,51.11,51.18,72800.0,32.552,32.5711,32.4757,32.5202,72800.0
2011-10-10 12:10:00,51.19,51.31,51.19,51.3,31500.0,32.5266,32.6028,32.5266,32.5965,31500.0
2011-10-10 12:15:00,51.29,51.33,51.22,51.25,37400.0,32.5901,32.6155,32.5456,32.5647,37400.0
2011-10-10 12:20:00,51.23,51.34,51.17,51.32,51100.0,32.552,32.6219,32.5139,32.6092,51100.0
2011-10-10 12:25:00,51.33,51.35,51.3,51.3,36800.0,32.6155,32.6282,32.5965,32.5965,36800.0
2011-10-10 12:30:00,51.31,51.36,51.31,51.32,30000.0,32.6028,32.6346,32.6028,32.6092,30000.0
2011-10-10 12:35:00,51.33,51.35,51.25,51.25,35100.0,32.6155,32.6282,32.5647,32.5647,35100.0
2011-10-10 12:40:00,51.26,51.33,51.25,51.3,24200.0,32.5711,32.6155,32.5647,32.5965,24200.0
2011-10-10 12:45:00,51.29,51.29,51.18,51.2,34700.0,32.5901,32.5901,32.5202,32.5329,34700.0
2011-10-10 12:50:00,51.19,51.22,51.14,51.14,12300.0,32.5266,32.5456,32.4948,32.4948,12300.0
2011-10-10 12:55:00,51.15,51.3,51.15,51.27,45400.0,32.5012,32.5965,32.5012,32.5774,45400.0
2011-10-10 13:00:00,51.27,51.29,51.21,51.28,47500.0,32.5774,32.5901,32.5393,32.5838,47500.0
2011-10-10 13:05:00,51.28,51.34,51.28,51.31,35800.0,32.5838,32.6219,32.5838,32.6028,35800.0
2011-10-10 13:10:00,51.31,51.35,51.29,51.32,20500.0,32.6028,32.6282,32.5901,32.6092,20500.0
2011-10-10 13:15:00,51.32,51.35,51.3,51.34,21800.0,32.6092,32.6282,32.5965,32.6219,21800.0
2011-10-10 13:20:00,51.34,51.47,51.31,51.43,193100.0,32.6219,32.7045,32.6028,32.6791,193100.0
2011-10-10 13:25:00,51.44,51.45,51.32,51.33,28600.0,32.6854,32.6918,32.6092,32.6155,28600.0
2011-10-10 13:30:00,51.32,51.36,51.31,51.35,92200.0,32.6092,32.6346,32.6028,32.6282,92200.0
2011-10-10 13:35:00,51.36,51.38,51.32,51.34,36600.0,32.6346,32.6473,32.6092,32.6219,36600.0
2011-10-10 13:40:00,51.35,51.39,51.23,51.33,81300.0,32.6282,32.6537,32.552,32.6155,81300.0
2011-10-10 13:45:00,51.32,51.34,51.29,51.33,30900.0,32.6092,32.6219,32.5901,32.6155,30900.0
2011-10-10 13:50:00,51.33,51.34,51.3,51.33,23800.0,32.6155,32.6219,32.5965,32.6155,23800.0
2011-10-10 13:55:00,51.33,51.4,51.3,51.36,39900.0,32.6155,32.66,32.5965,32.6346,39900.0
2011-10-10 14:00:00,51.36,51.42,51.31,51.35,46000.0,32.6346,32.6727,32.6028,32.6282,46000.0
2011-10-10 14:05:00,51.35,51.35,51.2,51.27,107200.0,32.6282,32.6282,32.5329,32.5774,107200.0
2011-10-10 14:10:00,51.27,51.4,51.27,51.4,56500.0,32.5774,32.66,32.5774,32.66,56500.0
2011-10-10 14:15:00,51.4,51.41,51.35,51.37,31200.0,32.66,32.6664,32.6282,32.641,31200.0
2011-10-10 14:20:00,51.38,51.44,51.35,51.4,71700.0,32.6473,32.6854,32.6282,32.66,71700.0
2011-10-10 14:25:00,51.41,51.44,51.35,51.41,111500.0,32.6664,32.6854,32.6282,32.6664,111500.0
2011-10-10 14:30:00,51.42,51.51,51.41,51.5,249000.0,32.6727,32.7299,32.6664,32.7236,249000.0
2011-10-10 14:35:00,51.5,51.51,51.39,51.39,58000.0,32.7236,32.7299,32.6537,32.6537,58000.0
2011-10-10 14:40:00,51.39,51.48,51.38,51.47,85200.0,32.6537,32.7108,32.6473,32.7045,85200.0
2011-10-10 14:45:00,51.46,51.5,51.43,51.47,50800.0,32.6981,32.7236,32.6791,32.7045,50800.0
2011-10-10 14:50:00,51.47,51.52,51.46,51.48,129400.0,32.7045,32.7363,32.6981,32.7108,129400.0
2011-10-10 14:55:00,51.48,51.48,51.37,51.39,82200.0,32.7108,32.7108,32.641,32.6537,82200.0
2011-10-10 15:00:00,51.39,51.4,51.33,51.35,106700.0,32.6537,32.66,32.6155,32.6282,106700.0
2011-10-10 15:05:00,51.34,51.34,51.13,51.16,214500.0,32.6219,32.6219,32.4885,32.5075,214500.0
2011-10-10 15:10:00,51.16,51.2,51.06,51.07,146700.0,32.5075,32.5329,32.444,32.4503,146700.0
2011-10-10 15:15:00,51.07,51.29,51.07,51.28,158400.0,32.4503,32.5901,32.4503,32.5838,158400.0
2011-10-10 15:20:00,51.27,51.27,51.06,51.07,137600.0,32.5774,32.5774,32.444,32.4503,137600.0
2011-10-10 15:25:00,51.08,51.31,51.05,51.27,155900.0,32.4567,32.6028,32.4376,32.5774,155900.0
2011-10-10 15:30:00,51.26,51.43,51.16,51.36,472300.0,32.5711,32.6791,32.5075,32.6346,472300.0
2011-10-10 15:35:00,51.37,51.37,51.18,51.36,579200.0,32.641,32.641,32.5202,32.6346,579200.0
2011-10-10 15:40:00,51.37,51.52,51.26,51.52,253400.0,32.641,32.7363,32.5711,32.7363,253400.0
2011-10-10 15:45:00,51.52,51.61,51.47,51.55,331400.0,32.7363,32.7934,32.7045,32.7553,331400.0
2011-10-10 15:50:00,51.55,51.76,51.54,51.75,347700.0,32.7553,32.8888,32.749,32.8824,347700.0
2011-10-10 15:55:00,51.76,51.95,51.74,51.88,1043700.0,32.8888,33.0095,32.8761,32.965,1043700.0
2011-10-11 09:30:00,51.45,51.58,51.31,51.57,207700.0,32.6918,32.7744,32.6028,32.768,207700.0
2011-10-11 09:35:00,51.55,51.66,51.47,51.61,146300.0,32.7553,32.8252,32.7045,32.7934,146300.0
2011-10-11 09:40:00,51.64,51.72,51.44,51.55,141000.0,32.8125,32.8633,32.6854,32.7553,141000.0
2011-10-11 09:45:00,51.55,51.74,51.45,51.69,283300.0,32.7553,32.8761,32.6918,32.8443,283300.0
2011-10-11 09:50:00,51.69,51.69,51.45,51.55,282500.0,32.8443,32.8443,32.6918,32.7553,282500.0
2011-10-11 09:55:00,51.55,51.59,51.46,51.48,215300.0,32.7553,32.7807,32.6981,32.7108,215300.0
2011-10-11 10:00:00,51.48,51.53,51.44,51.48,93600.0,32.7108,32.7426,32.6854,32.7108,93600.0
2011-10-11 10:05:00,51.48,51.49,51.2,51.4,225300.0,32.7108,32.7172,32.5329,32.66,225300.0
2011-10-11 10:10:00,51.41,51.49,51.35,51.39,149200.0,32.6664,32.7172,32.6282,32.6537,149200.0
2011-10-11 10:15:00,51.39,51.41,51.28,51.31,93700.0,32.6537,32.6664,32.5838,32.6028,93700.0
2011-10-11 10:20:00,51.31,51.54,51.25,51.5,201400.0,32.6028,32.749,32.5647,32.7236,201400.0
2011-10-11 10:25:00,51.5,51.51,51.35,51.47,67300.0,32.7236,32.7299,32.6282,32.7045,67300.0
2011-10-11 10:30:00,51.46,51.53,51.38,51.52,90300.0,32.6981,32.7426,32.6473,32.7363,90300.0
2011-10-11 10:35:00,51.53,51.55,51.43,51.5,87900.0,32.7426,32.7553,32.6791,32.7236,87900.0
2011-10-11 10:40:00,51.5,51.71,51.46,51.68,81700.0,32.7236,32.857,32.6981,32.8379,81700.0
2011-10-11 10:45:00,51.69,51.78,51.62,51.76,162300.0,32.8443,32.9015,32.7998,32.8888,162300.0
2011-10-11 10:50:00,51.76,51.76,51.51,51.51,78600.0,32.8888,32.8888,32.7299,32.7299,78600.0
2011-10-11 10:55:00,51.5,51.61,51.42,51.6,93000.0,32.7236,32.7934,32.6727,32.7871,93000.0
2011-10-11 11:00:00,51.62,51.69,51.58,51.69,57800.0,32.7998,32.8443,32.7744,32.8443,57800.0
2011-10-11 11:05:00,51.67,51.68,51.37,51.44,79900.0,32.8316,32.8379,32.641,32.6854,79900.0
2011-10-11 11:10:00,51.44,51.53,51.41,51.45,57700.0,32.6854,32.7426,32.6664,32.6918,57700.0
2011-10-11 11:15:00,51.44,51.44,51.29,51.31,220200.0,32.6854,32.6854,32.5901,32.6028,220200.0
2011-10-11 11:20:00,51.3,51.33,51.25,51.33,65300.0,32.5965,32.6155,32.5647,32.6155,65300.0
2011-10-11 11:25:00,51.32,51.35,51.24,51.24,51200.0,32.6092,32.6282,32.5583,32.5583,51200.0
2011-10-11 11:30:00,51.25,51.27,51.17,51.23,84000.0,32.5647,32.5774,32.5139,32.552,84000.0
2011-10-11 11:35:00,51.25,51.3,51.21,51.28,79100.0,32.5647,32.5965,32.5393,32.5838,79100.0
2011-10-11 11:40:00,51.27,51.3,51.21,51.27,60800.0,32.5774,32.5965,32.5393,32.5774,60800.0
2011-10-11 11:45:00,51.27,51.36,51.25,51.31,110400.0,32.5774,32.6346,32.5647,32.6028,110400.0
2011-10-11 11:50:00,51.32,51.33,51.23,51.29,64000.0,32.6092,32.6155,32.552,32.5901,64000.0
2011-10-11 11:55:00,51.29,51.43,51.29,51.39,35100.0,32.5901,32.6791,32.5901,32.6537,35100.0
2011-10-11 12:00:00,51.39,51.41,51.19,51.21,46400.0,32.6537,32.6664,32.5266,32.5393,46400.0
2011-10-11 12:05:00,51.2,51.31,51.19,51.28,41300.0,32.5329,32.6028,32.5266,32.5838,41300.0
2011-10-11 12:10:00,51.29,51.32,51.22,51.31,38800.0,32.5901,32.6092,32.5456,32.6028,38800.0
2011-10-11 12:15:00,51.31,51.32,51.21,51.21,25600.0,32.6028,32.6092,32.5393,32.5393,25600.0
2011-10-11 12:20:00,51.22,51.22,51.15,51.18,58300.0,32.5456,32.5456,32.5012,32.5202,58300.0
2011-10-11 12:25:00,51.18,51.19,51.11,51.14,45100.0,32.5202,32.5266,32.4757,32.4948,45100.0
2011-10-11 12:30:00,51.15,51.16,50.93,50.93,90800.0,32.5012,32.5075,32.3614,32.3614,90800.0
2011-10-11 12:35:00,50.93,51.02,50.86,50.86,97600.0,32.3614,32.4186,32.3169,32.3169,97600.0
2011-10-11 12:40:00,50.86,50.9,50.82,50.89,110300.0,32.3169,32.3423,32.2915,32.336,110300.0
2011-10-11 12:45:00,50.89,50.99,50.84,50.87,100800.0,32.336,32.3995,32.3042,32.3232,100800.0
2011-10-11 12:50:00,50.86,50.93,50.84,50.91,75700.0,32.3169,32.3614,32.3042,32.3487,75700.0
2011-10-11 12:55:00,50.92,51.04,50.91,51.03,82200.0,32.355,32.4313,32.3487,32.4249,82200.0
2011-10-11 13:00:00,51.04,51.11,50.94,50.99,70300.0,32.4313,32.4757,32.3677,32.3995,70300.0
2011-10-11 13:05:00,50.98,51.03,50.85,50.97,106400.0,32.3931,32.4249,32.3105,32.3868,106400.0
2011-10-11 13:10:00,50.98,51.0,50.77,50.84,150200.0,32.3931,32.4059,32.2597,32.3042,150200.0
2011-10-11 13:15:00,50.84,51.02,50.84,51.0,101400.0,32.3042,32.4186,32.3042,32.4059,101400.0
2011-10-11 13:20:00,50.99,51.08,50.98,51.01,90100.0,32.3995,32.4567,32.3931,32.4122,90100.0
2011-10-11 13:25:00,51.01,51.11,50.97,51.07,61700.0,32.4122,32.4757,32.3868,32.4503,61700.0
2011-10-11 13:30:00,51.07,51.07,50.99,51.05,61000.0,32.4503,32.4503,32.3995,32.4376,61000.0
2011-10-11 13:35:00,51.05,51.1,50.97,50.98,80000.0,32.4376,32.4694,32.3868,32.3931,80000.0
2011-10-11 13:40:00,50.99,51.02,50.94,50.98,30400.0,32.3995,32.4186,32.3677,32.3931,30400.0
2011-10-11 13:45:00,50.99,51.05,50.78,50.86,129400.0,32.3995,32.4376,32.2661,32.3169,129400.0
2011-10-11 13:50:00,50.86,51.06,50.86,51.04,98400.0,32.3169,32.444,32.3169,32.4313,98400.0
2011-10-11 13:55:00,51.05,51.12,50.99,51.12,57400.0,32.4376,32.4821,32.3995,32.4821,57400.0
2011-10-11 14:00:00,51.12,51.16,51.04,51.05,91600.0,32.4821,32.5075,32.4313,32.4376,91600.0
2011-10-11 14:05:00,51.03,51.07,50.99,51.0,38100.0,32.4249,32.4503,32.3995,32.4059,38100.0
2011-10-11 14:10:00,51.0,51.1,51.0,51.02,64000.0,32.4059,32.4694,32.4059,32.4186,64000.0
2011-10-11 14:15:00,51.02,51.13,51.0,51.05,53900.0,32.4186,32.4885,32.4059,32.4376,53900.0
2011-10-11 14:20:00,51.05,51.12,50.88,50.98,146800.0,32.4376,32.4821,32.3296,32.3931,146800.0
2011-10-11 14:25:00,50.98,51.05,50.91,50.95,65500.0,32.3931,32.4376,32.3487,32.3741,65500.0
2011-10-11 14:30:00,50.94,51.06,50.92,51.01,82400.0,32.3677,32.444,32.355,32.4122,82400.0
2011-10-11 14:35:00,51.01,51.01,50.83,50.86,51400.0,32.4122,32.4122,32.2978,32.3169,51400.0
2011-10-11 14:40:00,50.87,50.92,50.83,50.91,70900.0,32.3232,32.355,32.2978,32.3487,70900.0
2011-10-11 14:45:00,50.91,50.92,50.82,50.83,45600.0,32.3487,32.355,32.2915,32.2978,45600.0
2011-10-11 14:50:00,50.83,50.87,50.77,50.79,77100.0,32.2978,32.3232,32.2597,32.2724,77100.0
2011-10-11 14:55:00,50.78,50.86,50.78,50.82,74600.0,32.2661,32.3169,32.2661,32.2915,74600.0
2011-10-11 15:00:00,50.83,51.0,50.83,50.98,160900.0,32.2978,32.4059,32.2978,32.3931,160900.0
2011-10-11 15:05:00,50.98,51.2,50.93,51.17,427300.0,32.3931,32.5329,32.3614,32.5139,427300.0
2011-10-11 15:10:00,51.17,51.18,51.08,51.14,129900.0,32.5139,32.5202,32.4567,32.4948,129900.0
2011-10-11 15:15:00,51.15,51.19,51.08,51.13,136700.0,32.5012,32.5266,32.4567,32.4885,136700.0
2011-10-11 15:20:00,51.13,51.14,51.0,51.12,121400.0,32.4885,32.4948,32.4059,32.4821,121400.0
2011-10-11 15:25:00,51.13,51.2,50.96,50.99,172900.0,32.4885,32.5329,32.3804,32.3995,172900.0
2011-10-11 15:30:00,50.98,51.15,50.95,51.13,161200.0,32.3931,32.5012,32.3741,32.4885,161200.0
2011-10-11 15:35:00,51.13,51.26,51.08,51.18,543100.0,32.4885,32.5711,32.4567,32.5202,543100.0
2011-10-11 15:40:00,51.19,51.25,51.1,51.15,205800.0,32.5266,32.5647,32.4694,32.5012,205800.0
2011-10-11 15:45:00,51.15,51.27,51.12,51.14,172800.0,32.5012,32.5774,32.4821,32.4948,172800.0
2011-10-11 15:50:00,51.14,51.19,50.97,50.99,290200.0,32.4948,32.5266,32.3868,32.3995,290200.0
2011-10-11 15:55:00,51.0,51.03,50.9,50.98,506200.0,32.4059,32.4249,32.3423,32.3931,506200.0
2011-10-12 09:30:00,51.46,51.59,51.3,51.43,139600.0,32.6981,32.7807,32.5965,32.6791,139600.0
2011-10-12 09:35:00,51.42,51.48,51.13,51.14,243800.0,32.6727,32.7108,32.4885,32.4948,243800.0
2011-10-12 09:40:00,51.13,51.27,51.01,51.24,167000.0,32.4885,32.5774,32.4122,32.5583,167000.0
2011-10-12 09:45:00,51.23,51.3,51.12,51.2,199100.0,32.552,32.5965,32.4821,32.5329,199100.0
2011-10-12 09:50:00,51.2,51.35,51.16,51.34,178900.0,32.5329,32.6282,32.5075,32.6219,178900.0
2011-10-12 09:55:00,51.35,51.48,51.23,51.48,174800.0,32.6282,32.7108,32.552,32.7108,174800.0
2011-10-12 10:00:00,51.48,51.51,51.35,51.39,99400.0,32.7108,32.7299,32.6282,32.6537,99400.0
2011-10-12 10:05:00,51.4,51.5,51.35,51.46,98900.0,32.66,32.7236,32.6282,32.6981,98900.0
2011-10-12 10:10:00,51.46,51.56,51.41,51.56,125800.0,32.6981,32.7617,32.6664,32.7617,125800.0
2011-10-12 10:15:00,51.58,51.83,51.57,51.78,199200.0,32.7744,32.9332,32.768,32.9015,199200.0
2011-10-12 10:20:00,51.79,51.81,51.74,51.78,139500.0,32.9078,32.9205,32.8761,32.9015,139500.0
2011-10-12 10:25:00,51.78,51.93,51.77,51.91,154600.0,32.9015,32.9968,32.8951,32.9841,154600.0
2011-10-12 10:30:00,51.92,52.01,51.91,52.0,124200.0,32.9904,33.0476,32.9841,33.0413,124200.0
2011-10-12 10:35:00,51.99,52.25,51.99,52.25,129500.0,33.0349,33.2001,33.0349,33.2001,129500.0
2011-10-12 10:40:00,52.25,52.25,52.07,52.07,84800.0,33.2001,33.2001,33.0857,33.0857,84800.0
2011-10-12 10:45:00,52.07,52.1,51.75,51.79,83900.0,33.0857,33.1048,32.8824,32.9078,83900.0
2011-10-12 10:50:00,51.78,51.84,51.66,51.84,165000.0,32.9015,32.9396,32.8252,32.9396,165000.0
2011-10-12 10:55:00,51.86,51.99,51.85,51.94,137300.0,32.9523,33.0349,32.9459,33.0031,137300.0
2011-10-12 11:00:00,51.94,52.12,51.93,52.11,169200.0,33.0031,33.1175,32.9968,33.1112,169200.0
2011-10-12 11:05:00,52.1,52.1,52.0,52.08,52300.0,33.1048,33.1048,33.0413,33.0921,52300.0
2011-10-12 11:10:00,52.09,52.09,51.98,52.05,45500.0,33.0984,33.0984,33.0286,33.073,45500.0
2011-10-12 11:15:00,52.05,52.13,52.03,52.05,68700.0,33.073,33.1239,33.0603,33.073,68700.0
2011-10-12 11:20:00,52.05,52.06,51.81,51.81,40300.0,33.073,33.0794,32.9205,32.9205,40300.0
2011-10-12 11:25:00,51.81,51.97,51.8,51.89,62200.0,32.9205,33.0222,32.9142,32.9714,62200.0
2011-10-12 11:30:00,51.89,51.95,51.83,51.91,156200.0,32.9714,33.0095,32.9332,32.9841,156200.0
2011-10-12 11:35:00,51.91,51.94,51.86,51.86,32100.0,32.9841,33.0031,32.9523,32.9523,32100.0
2011-10-12 11:40:00,51.85,51.92,51.85,51.89,42400.0,32.9459,32.9904,32.9459,32.9714,42400.0
2011-10-12 11:45:00,51.88,51.89,51.77,51.81,59900.0,32.965,32.9714,32.8951,32.9205,59900.0
2011-10-12 11:50:00,51.8,51.81,51.74,51.78,39500.0,32.9142,32.9205,32.8761,32.9015,39500.0
2011-10-12 11:55:00,51.78,51.79,51.7,51.71,34800.0,32.9015,32.9078,32.8506,32.857,34800.0
2011-10-12 12:00:00,51.71,51.85,51.71,51.84,21700.0,32.857,32.9459,32.857,32.9396,21700.0
2011-10-12 12:05:00,51.85,51.85,51.72,51.72,62500.0,32.9459,32.9459,32.8633,32.8633,62500.0
2011-10-12 12:10:00,51.72,51.77,51.66,51.77,40100.0,32.8633,32.8951,32.8252,32.8951,40100.0
2011-10-12 12:15:00,51.77,51.82,51.76,51.79,9800.0,32.8951,32.9269,32.8888,32.9078,9800.0
2011-10-12 12:20:00,51.79,51.88,51.78,51.87,49000.0,32.9078,32.965,32.9015,32.9587,49000.0
2011-10-12 12:25:00,51.88,51.91,51.83,51.91,80100.0,32.965,32.9841,32.9332,32.9841,80100.0
2011-10-12 12:30:00,51.91,52.01,51.9,51.99,27300.0,32.9841,33.0476,32.9777,33.0349,27300.0
2011-10-12 12:35:00,51.99,52.08,51.96,52.04,79600.0,33.0349,33.0921,33.0158,33.0667,79600.0
2011-10-12 12:40:00,52.05,52.08,51.99,51.99,42000.0,33.073,33.0921,33.0349,33.0349,42000.0
2011-10-12 12:45:00,51.99,52.06,51.98,52.01,49100.0,33.0349,33.0794,33.0286,33.0476,49100.0
2011-10-12 12:50:00,52.02,52.2,52.01,52.15,125300.0,33.054,33.1683,33.0476,33.1366,125300.0
2011-10-12 12:55:00,52.14,52.18,52.08,52.17,58800.0,33.1302,33.1556,33.0921,33.1493,58800.0
2011-10-12 13:00:00,52.18,52.27,52.16,52.26,83200.0,33.1556,33.2128,33.1429,33.2065,83200.0
2011-10-12 13:05:00,52.28,52.31,52.09,52.09,91700.0,33.2192,33.2382,33.0984,33.0984,91700.0
2011-10-12 13:10:00,52.1,52.13,52.04,52.04,56400.0,33.1048,33.1239,33.0667,33.0667,56400.0
2011-10-12 13:15:00,52.03,52.07,52.01,52.06,53000.0,33.0603,33.0857,33.0476,33.0794,53000.0
2011-10-12 13:20:00,52.06,52.11,52.06,52.07,20000.0,33.0794,33.1112,33.0794,33.0857,20000.0
2011-10-12 13:25:00,52.07,52.1,52.06,52.06,33000.0,33.0857,33.1048,33.0794,33.0794,33000.0
2011-10-12 13:30:00,52.07,52.15,52.04,52.11,81700.0,33.0857,33.1366,33.0667,33.1112,81700.0
2011-10-12 13:35:00,52.11,52.15,52.09,52.09,53200.0,33.1112,33.1366,33.0984,33.0984,53200.0
2011-10-12 13:40:00,52.08,52.16,52.08,52.12,50000.0,33.0921,33.1429,33.0921,33.1175,50000.0
2011-10-12 13:45:00,52.12,52.16,52.11,52.12,32500.0,33.1175,33.1429,33.1112,33.1175,32500.0
2011-10-12 13:50:00,52.12,52.13,52.04,52.07,28900.0,33.1175,33.1239,33.0667,33.0857,28900.0
2011-10-12 13:55:00,52.07,52.15,52.07,52.13,24200.0,33.0857,33.1366,33.0857,33.1239,24200.0
2011-10-12 14:00:00,52.14,52.2,52.1,52.15,106000.0,33.1302,33.1683,33.1048,33.1366,106000.0
2011-10-12 14:05:00,52.17,52.34,52.16,52.33,138600.0,33.1493,33.2573,33.1429,33.2509,138600.0
2011-10-12 14:10:00,52.34,52.41,52.32,52.35,91300.0,33.2573,33.3018,33.2446,33.2637,91300.0
2011-10-12 14:15:00,52.37,52.39,52.21,52.24,84400.0,33.2764,33.2891,33.1747,33.1938,84400.0
2011-10-12 14:20:00,52.24,52.33,52.18,52.31,73100.0,33.1938,33.2509,33.1556,33.2382,73100.0
2011-10-12 14:25:00,52.32,52.4,52.26,52.37,59300.0,33.2446,33.2954,33.2065,33.2764,59300.0
2011-10-12 14:30:00,52.38,52.51,52.38,52.42,113300.0,33.2827,33.3653,33.2827,33.3081,113300.0
2011-10-12 14:35:00,52.42,52.43,52.24,52.28,72700.0,33.3081,33.3145,33.1938,33.2192,72700.0
2011-10-12 14:40:00,52.31,52.35,52.22,52.26,51900.0,33.2382,33.2637,33.181,33.2065,51900.0
2011-10-12 14:45:00,52.26,52.36,52.22,52.35,87300.0,33.2065,33.27,33.181,33.2637,87300.0
2011-10-12 14:50:00,52.35,52.36,52.16,52.16,75200.0,33.2637,33.27,33.1429,33.1429,75200.0
2011-10-12 14:55:00,52.16,52.19,51.86,51.93,202400.0,33.1429,33.162,32.9523,32.9968,202400.0
2011-10-12 15:00:00,51.92,52.0,51.87,51.87,213800.0,32.9904,33.0413,32.9587,32.9587,213800.0
2011-10-12 15:05:00,51.87,51.97,51.81,51.96,189700.0,32.9587,33.0222,32.9205,33.0158,189700.0
2011-10-12 15:10:00,51.95,52.06,51.89,51.95,475600.0,33.0095,33.0794,32.9714,33.0095,475600.0
2011-10-12 15:15:00,51.91,51.92,51.73,51.87,355000.0,32.9841,32.9904,32.8697,32.9587,355000.0
2011-10-12 15:20:00,51.87,51.92,51.74,51.84,242300.0,32.9587,32.9904,32.8761,32.9396,242300.0
2011-10-12 15:25:00,51.84,51.98,51.8,51.93,198000.0,32.9396,33.0286,32.9142,32.9968,198000.0
2011-10-12 15:30:00,51.94,52.03,51.87,51.9,257700.0,33.0031,33.0603,32.9587,32.9777,257700.0
2011-10-12 15:35:00,51.9,52.16,51.79,52.1,333400.0,32.9777,33.1429,32.9078,33.1048,333400.0
2011-10-12 15:40:00,52.11,52.32,52.1,52.28,197700.0,33.1112,33.2446,33.1048,33.2192,197700.0
2011-10-12 15:45:00,52.28,52.32,51.77,51.86,510100.0,33.2192,33.2446,32.8951,32.9523,510100.0
2011-10-12 15:50:00,51.86,51.99,51.7,51.75,735100.0,32.9523,33.0349,32.8506,32.8824,735100.0
2011-10-12 15:55:00,51.75,51.92,51.75,51.81,783300.0,32.8824,32.9904,32.8824,32.9205,783300.0
2011-10-13 09:30:00,51.56,51.56,51.27,51.42,190600.0,32.7617,32.7617,32.5774,32.6727,190600.0
2011-10-13 09:35:00,51.44,51.45,51.05,51.11,260200.0,32.6854,32.6918,32.4376,32.4757,260200.0
2011-10-13 09:40:00,51.1,51.21,51.03,51.05,103800.0,32.4694,32.5393,32.4249,32.4376,103800.0
2011-10-13 09:45:00,51.05,51.23,51.03,51.12,113100.0,32.4376,32.552,32.4249,32.4821,113100.0
2011-10-13 09:50:00,51.13,51.14,51.02,51.1,182100.0,32.4885,32.4948,32.4186,32.4694,182100.0
2011-10-13 09:55:00,51.1,51.13,50.95,51.01,115400.0,32.4694,32.4885,32.3741,32.4122,115400.0
2011-10-13 10:00:00,51.01,51.24,50.97,51.04,130800.0,32.4122,32.5583,32.3868,32.4313,130800.0
2011-10-13 10:05:00,51.03,51.06,50.96,51.01,212900.0,32.4249,32.444,32.3804,32.4122,212900.0
2011-10-13 10:10:00,51.01,51.16,50.99,51.02,135300.0,32.4122,32.5075,32.3995,32.4186,135300.0
2011-10-13 10:15:00,51.03,51.08,50.86,51.01,170900.0,32.4249,32.4567,32.3169,32.4122,170900.0
2011-10-13 10:20:00,51.0,51.15,50.91,51.14,93200.0,32.4059,32.5012,32.3487,32.4948,93200.0
2011-10-13 10:25:00,51.15,51.19,51.0,51.0,99500.0,32.5012,32.5266,32.4059,32.4059,99500.0
2011-10-13 10:30:00,50.99,51.21,50.96,51.19,68300.0,32.3995,32.5393,32.3804,32.5266,68300.0
2011-10-13 10:35:00,51.19,51.19,51.06,51.09,86000.0,32.5266,32.5266,32.444,32.463,86000.0
2011-10-13 10:40:00,51.1,51.15,51.0,51.11,120600.0,32.4694,32.5012,32.4059,32.4757,120600.0
2011-10-13 10:45:00,51.09,51.09,50.92,50.94,74500.0,32.463,32.463,32.355,32.3677,74500.0
2011-10-13 10:50:00,50.95,51.0,50.89,50.9,123900.0,32.3741,32.4059,32.336,32.3423,123900.0
2011-10-13 10:55:00,50.9,50.93,50.63,50.64,128300.0,32.3423,32.3614,32.1707,32.1771,128300.0
2011-10-13 11:00:00,50.64,50.8,50.62,50.78,152200.0,32.1771,32.2788,32.1644,32.2661,152200.0
2011-10-13 11:05:00,50.78,50.79,50.6,50.62,115100.0,32.2661,32.2724,32.1517,32.1644,115100.0
2011-10-13 11:10:00,50.62,50.85,50.62,50.8,104200.0,32.1644,32.3105,32.1644,32.2788,104200.0
2011-10-13 11:15:00,50.8,50.8,50.49,50.51,109000.0,32.2788,32.2788,32.0818,32.0945,109000.0
2011-10-13 11:20:00,50.51,50.76,50.51,50.74,78500.0,32.0945,32.2534,32.0945,32.2406,78500.0
2011-10-13 11:25:00,50.75,50.82,50.67,50.71,98100.0,32.247,32.2915,32.1962,32.2216,98100.0
2011-10-13 11:30:00,50.71,50.89,50.69,50.79,80100.0,32.2216,32.336,32.2089,32.2724,80100.0
2011-10-13 11:35:00,50.79,50.84,50.67,50.69,60500.0,32.2724,32.3042,32.1962,32.2089,60500.0
2011-10-13 11:40:00,50.69,50.71,50.59,50.66,52800.0,32.2089,32.2216,32.1453,32.1898,52800.0
2011-10-13 11:45:00,50.68,50.88,50.66,50.86,105600.0,32.2025,32.3296,32.1898,32.3169,105600.0
2011-10-13 11:50:00,50.86,50.91,50.8,50.86,110900.0,32.3169,32.3487,32.2788,32.3169,110900.0
2011-10-13 11:55:00,50.86,51.04,50.85,51.0,57700.0,32.3169,32.4313,32.3105,32.4059,57700.0
2011-10-13 12:00:00,51.01,51.16,50.98,51.14,54200.0,32.4122,32.5075,32.3931,32.4948,54200.0
2011-10-13 12:05:00,51.14,51.18,51.09,51.13,34600.0,32.4948,32.5202,32.463,32.4885,34600.0
2011-10-13 12:10:00,51.14,51.17,50.99,51.03,79100.0,32.4948,32.5139,32.3995,32.4249,79100.0
2011-10-13 12:15:00,51.04,51.16,51.04,51.12,32600.0,32.4313,32.5075,32.4313,32.4821,32600.0
2011-10-13 12:20:00,51.12,51.19,51.11,51.11,43900.0,32.4821,32.5266,32.4757,32.4757,43900.0
2011-10-13 12:25:00,51.11,51.12,51.03,51.04,75900.0,32.4757,32.4821,32.4249,32.4313,75900.0
2011-10-13 12:30:00,51.04,51.07,50.9,50.94,104600.0,32.4313,32.4503,32.3423,32.3677,104600.0
2011-10-13 12:35:00,50.94,50.96,50.9,50.96,42800.0,32.3677,32.3804,32.3423,32.3804,42800.0
2011-10-13 12:40:00,50.96,50.97,50.88,50.91,82100.0,32.3804,32.3868,32.3296,32.3487,82100.0
2011-10-13 12:45:00,50.91,50.98,50.91,50.94,38900.0,32.3487,32.3931,32.3487,32.3677,38900.0
2011-10-13 12:50:00,50.94,50.99,50.89,50.95,58900.0,32.3677,32.3995,32.336,32.3741,58900.0
2011-10-13 12:55:00,50.95,51.05,50.92,50.94,59800.0,32.3741,32.4376,32.355,32.3677,59800.0
2011-10-13 13:00:00,50.95,50.96,50.85,50.88,43800.0,32.3741,32.3804,32.3105,32.3296,43800.0
2011-10-13 13:05:00,50.89,51.04,50.81,51.04,114100.0,32.336,32.4313,32.2851,32.4313,114100.0
2011-10-13 13:10:00,51.04,51.16,51.04,51.14,65400.0,32.4313,32.5075,32.4313,32.4948,65400.0
2011-10-13 13:15:00,51.14,51.15,51.09,51.09,39900.0,32.4948,32.5012,32.463,32.463,39900.0
2011-10-13 13:20:00,51.09,51.09,51.03,51.03,42900.0,32.463,32.463,32.4249,32.4249,42900.0
2011-10-13 13:25:00,51.03,51.24,51.03,51.2,70100.0,32.4249,32.5583,32.4249,32.5329,70100.0
2011-10-13 13:30:00,51.2,51.23,51.14,51.17,36400.0,32.5329,32.552,32.4948,32.5139,36400.0
2011-10-13 13:35:00,51.16,51.16,51.11,51.13,24800.0,32.5075,32.5075,32.4757,32.4885,24800.0
2011-10-13 13:40:00,51.12,51.12,50.99,51.1,107400.0,32.4821,32.4821,32.3995,32.4694,107400.0
2011-10-13 13:45:00,51.11,51.22,51.11,51.21,48500.0,32.4757,32.5456,32.4757,32.5393,48500.0
2011-10-13 13:50:00,51.21,51.21,51.15,51.17,21900.0,32.5393,32.5393,32.5012,32.5139,21900.0
2011-10-13 13:55:00,51.18,51.24,51.17,51.22,34400.0,32.5202,32.5583,32.5139,32.5456,34400.0
2011-10-13 14:00:00,51.22,51.23,51.12,51.22,43500.0,32.5456,32.552,32.4821,32.5456,43500.0
2011-10-13 14:05:00,51.22,51.26,51.19,51.25,29900.0,32.5456,32.5711,32.5266,32.5647,29900.0
2011-10-13 14:10:00,51.24,51.25,51.13,51.21,55500.0,32.5583,32.5647,32.4885,32.5393,55500.0
2011-10-13 14:15:00,51.22,51.3,51.21,51.27,29600.0,32.5456,32.5965,32.5393,32.5774,29600.0
2011-10-13 14:20:00,51.26,51.37,51.22,51.23,66200.0,32.5711,32.641,32.5456,32.552,66200.0
2011-10-13 14:25:00,51.22,51.22,51.11,51.17,64100.0,32.5456,32.5456,32.4757,32.5139,64100.0
2011-10-13 14:30:00,51.17,51.24,51.12,51.2,43600.0,32.5139,32.5583,32.4821,32.5329,43600.0
2011-10-13 14:35:00,51.2,51.26,51.14,51.15,87500.0,32.5329,32.5711,32.4948,32.5012,87500.0
2011-10-13 14:40:00,51.16,51.29,51.13,51.27,166800.0,32.5075,32.5901,32.4885,32.5774,166800.0
2011-10-13 14:45:00,51.28,51.55,51.24,51.51,148600.0,32.5838,32.7553,32.5583,32.7299,148600.0
2011-10-13 14:50:00,51.51,51.59,51.39,51.58,196800.0,32.7299,32.7807,32.6537,32.7744,196800.0
2011-10-13 14:55:00,51.56,51.58,51.5,51.54,101300.0,32.7617,32.7744,32.7236,32.749,101300.0
2011-10-13 15:00:00,51.54,51.73,51.53,51.71,397200.0,32.749,32.8697,32.7426,32.857,397200.0
2011-10-13 15:05:00,51.72,51.86,51.72,51.85,129200.0,32.8633,32.9523,32.8633,32.9459,129200.0
2011-10-13 15:10:00,51.85,51.88,51.75,51.76,206400.0,32.9459,32.965,32.8824,32.8888,206400.0
2011-10-13 15:15:00,51.78,51.81,51.71,51.79,97000.0,32.9015,32.9205,32.857,32.9078,97000.0
2011-10-13 15:20:00,51.8,51.81,51.38,51.38,129000.0,32.9142,32.9205,32.6473,32.6473,129000.0
2011-10-13 15:25:00,51.38,51.48,51.3,51.39,98900.0,32.6473,32.7108,32.5965,32.6537,98900.0
2011-10-13 15:30:00,51.38,51.49,51.26,51.32,126700.0,32.6473,32.7172,32.5711,32.6092,126700.0
2011-10-13 15:35:00,51.33,51.39,51.2,51.24,83000.0,32.6155,32.6537,32.5329,32.5583,83000.0
2011-10-13 15:40:00,51.24,51.35,51.21,51.28,110100.0,32.5583,32.6282,32.5393,32.5838,110100.0
2011-10-13 15:45:00,51.28,51.52,51.26,51.37,191300.0,32.5838,32.7363,32.5711,32.641,191300.0
2011-10-13 15:50:00,51.36,51.46,51.35,51.41,131100.0,32.6346,32.6981,32.6282,32.6664,131100.0
2011-10-13 15:55:00,51.42,51.55,51.4,51.44,264600.0,32.6727,32.7553,32.66,32.6854,264600.0
2011-10-14 09:30:00,52.01,52.68,51.93,52.19,374900.0,33.0476,33.4733,32.9968,33.162,374900.0
2011-10-14 09:35:00,52.18,52.31,52.13,52.17,258500.0,33.1556,33.2382,33.1239,33.1493,258500.0
2011-10-14 09:40:00,52.19,52.36,52.19,52.28,271500.0,33.162,33.27,33.162,33.2192,271500.0
2011-10-14 09:45:00,52.28,52.4,52.27,52.38,268100.0,33.2192,33.2954,33.2128,33.2827,268100.0
2011-10-14 09:50:00,52.38,52.42,52.22,52.23,157500.0,33.2827,33.3081,33.181,33.1874,157500.0
2011-10-14 09:55:00,52.22,52.43,52.15,52.38,84800.0,33.181,33.3145,33.1366,33.2827,84800.0
2011-10-14 10:00:00,52.36,52.38,52.23,52.33,187200.0,33.27,33.2827,33.1874,33.2509,187200.0
2011-10-14 10:05:00,52.35,52.41,52.27,52.3,120700.0,33.2637,33.3018,33.2128,33.2319,120700.0
2011-10-14 10:10:00,52.3,52.33,52.08,52.15,120900.0,33.2319,33.2509,33.0921,33.1366,120900.0
2011-10-14 10:15:00,52.14,52.16,51.99,52.01,167300.0,33.1302,33.1429,33.0349,33.0476,167300.0
2011-10-14 10:20:00,52.01,52.19,51.93,52.18,138300.0,33.0476,33.162,32.9968,33.1556,138300.0
2011-10-14 10:25:00,52.18,52.21,51.99,52.01,168700.0,33.1556,33.1747,33.0349,33.0476,168700.0
2011-10-14 10:30:00,51.98,52.08,51.85,52.07,164500.0,33.0286,33.0921,32.9459,33.0857,164500.0
2011-10-14 10:35:00,52.09,52.22,52.09,52.15,78000.0,33.0984,33.181,33.0984,33.1366,78000.0
2011-10-14 10:40:00,52.15,52.18,52.08,52.17,78800.0,33.1366,33.1556,33.0921,33.1493,78800.0
2011-10-14 10:45:00,52.17,52.29,52.09,52.09,52000.0,33.1493,33.2255,33.0984,33.0984,52000.0
2011-10-14 10:50:00,52.09,52.15,52.0,52.05,81600.0,33.0984,33.1366,33.0413,33.073,81600.0
2011-10-14 10:55:00,52.05,52.24,52.03,52.22,102400.0,33.073,33.1938,33.0603,33.181,102400.0
2011-10-14 11:00:00,52.23,52.32,52.19,52.32,60400.0,33.1874,33.2446,33.162,33.2446,60400.0
2011-10-14 11:05:00,52.32,52.32,52.16,52.25,87900.0,33.2446,33.2446,33.1429,33.2001,87900.0
2011-10-14 11:10:00,52.25,52.33,52.2,52.22,45500.0,33.2001,33.2509,33.1683,33.181,45500.0
2011-10-14 11:15:00,52.22,52.28,52.18,52.28,30700.0,33.181,33.2192,33.1556,33.2192,30700.0
2011-10-14 11:20:00,52.29,52.3,52.14,52.25,298700.0,33.2255,33.2319,33.1302,33.2001,298700.0
2011-10-14 11:25:00,52.25,52.34,52.22,52.3,114900.0,33.2001,33.2573,33.181,33.2319,114900.0
2011-10-14 11:30:00,52.3,52.41,52.28,52.37,122100.0,33.2319,33.3018,33.2192,33.2764,122100.0
2011-10-14 11:35:00,52.37,52.37,52.22,52.22,56600.0,33.2764,33.2764,33.181,33.181,56600.0
2011-10-14 11:40:00,52.21,52.31,52.2,52.23,70100.0,33.1747,33.2382,33.1683,33.1874,70100.0
2011-10-14 11:45:00,52.25,52.28,52.18,52.19,45300.0,33.2001,33.2192,33.1556,33.162,45300.0
2011-10-14 11:50:00,52.17,52.23,52.13,52.19,45500.0,33.1493,33.1874,33.1239,33.162,45500.0
2011-10-14 11:55:00,52.19,52.21,52.07,52.07,33400.0,33.162,33.1747,33.0857,33.0857,33400.0
2011-10-14 12:00:00,52.07,52.12,52.03,52.1,94100.0,33.0857,33.1175,33.0603,33.1048,94100.0
2011-10-14 12:05:00,52.1,52.15,52.03,52.15,52000.0,33.1048,33.1366,33.0603,33.1366,52000.0
2011-10-14 12:10:00,52.14,52.21,52.09,52.09,28200.0,33.1302,33.1747,33.0984,33.0984,28200.0
2011-10-14 12:15:00,52.1,52.12,52.06,52.09,47500.0,33.1048,33.1175,33.0794,33.0984,47500.0
2011-10-14 12:20:00,52.09,52.18,52.09,52.17,13200.0,33.0984,33.1556,33.0984,33.1493,13200.0
2011-10-14 12:25:00,52.15,52.2,52.1,52.17,21600.0,33.1366,33.1683,33.1048,33.1493,21600.0
2011-10-14 12:30:00,52.18,52.27,52.17,52.27,18700.0,33.1556,33.2128,33.1493,33.2128,18700.0
2011-10-14 12:35:00,52.26,52.31,52.23,52.23,29200.0,33.2065,33.2382,33.1874,33.1874,29200.0
2011-10-14 12:40:00,52.23,52.28,52.2,52.2,53500.0,33.1874,33.2192,33.1683,33.1683,53500.0
2011-10-14 12:45:00,52.2,52.25,52.17,52.19,26100.0,33.1683,33.2001,33.1493,33.162,26100.0
2011-10-14 12:50:00,52.2,52.25,52.16,52.2,19000.0,33.1683,33.2001,33.1429,33.1683,19000.0
2011-10-14 12:55:00,52.19,52.2,52.14,52.15,14700.0,33.162,33.1683,33.1302,33.1366,14700.0
2011-10-14 13:00:00,52.15,52.22,52.14,52.22,37400.0,33.1366,33.181,33.1302,33.181,37400.0
2011-10-14 13:05:00,52.21,52.21,52.16,52.17,20600.0,33.1747,33.1747,33.1429,33.1493,20600.0
2011-10-14 13:10:00,52.17,52.22,52.11,52.2,26300.0,33.1493,33.181,33.1112,33.1683,26300.0
2011-10-14 13:15:00,52.21,52.31,52.21,52.3,37200.0,33.1747,33.2382,33.1747,33.2319,37200.0
2011-10-14 13:20:00,52.29,52.32,52.25,52.25,14700.0,33.2255,33.2446,33.2001,33.2001,14700.0
2011-10-14 13:25:00,52.26,52.26,52.19,52.22,20200.0,33.2065,33.2065,33.162,33.181,20200.0
2011-10-14 13:30:00,52.22,52.28,52.18,52.24,38300.0,33.181,33.2192,33.1556,33.1938,38300.0
2011-10-14 13:35:00,52.25,52.25,52.18,52.18,15000.0,33.2001,33.2001,33.1556,33.1556,15000.0
2011-10-14 13:40:00,52.18,52.27,52.18,52.25,11900.0,33.1556,33.2128,33.1556,33.2001,11900.0
2011-10-14 13:45:00,52.25,52.3,52.21,52.3,34900.0,33.2001,33.2319,33.1747,33.2319,34900.0
2011-10-14 13:50:00,52.3,52.34,52.25,52.34,54400.0,33.2319,33.2573,33.2001,33.2573,54400.0
2011-10-14 13:55:00,52.35,52.44,52.34,52.4,67600.0,33.2637,33.3208,33.2573,33.2954,67600.0
2011-10-14 14:00:00,52.4,52.42,52.37,52.39,24500.0,33.2954,33.3081,33.2764,33.2891,24500.0
2011-10-14 14:05:00,52.39,52.39,52.28,52.34,53400.0,33.2891,33.2891,33.2192,33.2573,53400.0
2011-10-14 14:10:00,52.34,52.35,52.29,52.3,108400.0,33.2573,33.2637,33.2255,33.2319,108400.0
2011-10-14 14:15:00,52.3,52.36,52.3,52.33,44800.0,33.2319,33.27,33.2319,33.2509,44800.0
2011-10-14 14:20:00,52.33,52.36,52.3,52.34,23400.0,33.2509,33.27,33.2319,33.2573,23400.0
2011-10-14 14:25:00,52.34,52.34,52.27,52.31,26100.0,33.2573,33.2573,33.2128,33.2382,26100.0
2011-10-14 14:30:00,52.3,52.31,52.19,52.19,69100.0,33.2319,33.2382,33.162,33.162,69100.0
2011-10-14 14:35:00,52.19,52.28,52.18,52.21,45000.0,33.162,33.2192,33.1556,33.1747,45000.0
2011-10-14 14:40:00,52.22,52.24,52.19,52.23,18000.0,33.181,33.1938,33.162,33.1874,18000.0
2011-10-14 14:45:00,52.23,52.26,52.2,52.22,49100.0,33.1874,33.2065,33.1683,33.181,49100.0
2011-10-14 14:50:00,52.22,52.32,52.22,52.26,31100.0,33.181,33.2446,33.181,33.2065,31100.0
2011-10-14 14:55:00,52.27,52.46,52.24,52.45,96400.0,33.2128,33.3335,33.1938,33.3272,96400.0
2011-10-14 15:00:00,52.44,52.5,52.42,52.45,141300.0,33.3208,33.359,33.3081,33.3272,141300.0
2011-10-14 15:05:00,52.46,52.53,52.41,52.43,119400.0,33.3335,33.378,33.3018,33.3145,119400.0
2011-10-14 15:10:00,52.44,52.47,52.37,52.45,124100.0,33.3208,33.3399,33.2764,33.3272,124100.0
2011-10-14 15:15:00,52.45,52.53,52.45,52.5,32400.0,33.3272,33.378,33.3272,33.359,32400.0
2011-10-14 15:20:00,52.5,52.66,52.5,52.58,70800.0,33.359,33.4606,33.359,33.4098,70800.0
2011-10-14 15:25:00,52.58,52.64,52.57,52.61,43600.0,33.4098,33.4479,33.4034,33.4289,43600.0
2011-10-14 15:30:00,52.61,52.84,52.61,52.84,202400.0,33.4289,33.575,33.4289,33.575,202400.0
2011-10-14 15:35:00,52.84,52.84,52.52,52.52,167100.0,33.575,33.575,33.3717,33.3717,167100.0
2011-10-14 15:40:00,52.5,52.59,52.42,52.5,177100.0,33.359,33.4162,33.3081,33.359,177100.0
2011-10-14 15:45:00,52.51,52.65,52.39,52.43,245600.0,33.3653,33.4543,33.2891,33.3145,245600.0
2011-10-14 15:50:00,52.44,52.46,52.3,52.41,435700.0,33.3208,33.3335,33.2319,33.3018,435700.0
2011-10-14 15:55:00,52.41,52.71,52.4,52.68,862400.0,33.3018,33.4924,33.2954,33.4733,862400.0
2011-10-17 09:30:00,52.42,52.43,52.14,52.17,174100.0,33.3081,33.3145,33.1302,33.1493,174100.0
2011-10-17 09:35:00,52.14,52.27,52.04,52.1,185000.0,33.1302,33.2128,33.0667,33.1048,185000.0
2011-10-17 09:40:00,52.09,52.32,51.97,52.29,207400.0,33.0984,33.2446,33.0222,33.2255,207400.0
2011-10-17 09:45:00,52.29,52.29,52.08,52.13,219800.0,33.2255,33.2255,33.0921,33.1239,219800.0
2011-10-17 09:50:00,52.13,52.21,51.93,52.0,121100.0,33.1239,33.1747,32.9968,33.0413,121100.0
2011-10-17 09:55:00,51.99,52.09,51.93,51.95,87900.0,33.0349,33.0984,32.9968,33.0095,87900.0
2011-10-17 10:00:00,51.96,52.08,51.86,51.94,168600.0,33.0158,33.0921,32.9523,33.0031,168600.0
2011-10-17 10:05:00,51.94,52.06,51.87,52.06,138200.0,33.0031,33.0794,32.9587,33.0794,138200.0
2011-10-17 10:10:00,52.06,52.14,51.98,51.98,74600.0,33.0794,33.1302,33.0286,33.0286,74600.0
2011-10-17 10:15:00,51.98,52.02,51.87,51.99,119300.0,33.0286,33.054,32.9587,33.0349,119300.0
2011-10-17 10:20:00,51.99,52.14,51.97,52.03,131200.0,33.0349,33.1302,33.0222,33.0603,131200.0
2011-10-17 10:25:00,52.03,52.06,51.89,51.89,186300.0,33.0603,33.0794,32.9714,32.9714,186300.0
2011-10-17 10:30:00,51.88,51.9,51.77,51.77,58200.0,32.965,32.9777,32.8951,32.8951,58200.0
2011-10-17 10:35:00,51.77,51.81,51.72,51.73,142900.0,32.8951,32.9205,32.8633,32.8697,142900.0
2011-10-17 10:40:00,51.72,51.77,51.6,51.61,128000.0,32.8633,32.8951,32.7871,32.7934,128000.0
2011-10-17 10:45:00,51.6,51.74,51.57,51.67,69300.0,32.7871,32.8761,32.768,32.8316,69300.0
2011-10-17 10:50:00,51.67,51.85,51.63,51.84,70600.0,32.8316,32.9459,32.8062,32.9396,70600.0
2011-10-17 10:55:00,51.85,51.92,51.84,51.85,121500.0,32.9459,32.9904,32.9396,32.9459,121500.0
2011-10-17 11:00:00,51.85,51.9,51.81,51.88,63100.0,32.9459,32.9777,32.9205,32.965,63100.0
2011-10-17 11:05:00,51.89,51.97,51.86,51.97,76300.0,32.9714,33.0222,32.9523,33.0222,76300.0
2011-10-17 11:10:00,51.97,51.98,51.88,51.98,103500.0,33.0222,33.0286,32.965,33.0286,103500.0
2011-10-17 11:15:00,51.98,51.98,51.88,51.88,63500.0,33.0286,33.0286,32.965,32.965,63500.0
2011-10-17 11:20:00,51.88,52.04,51.87,52.03,47700.0,32.965,33.0667,32.9587,33.0603,47700.0
2011-10-17 11:25:00,52.03,52.03,51.95,52.01,78700.0,33.0603,33.0603,33.0095,33.0476,78700.0
2011-10-17 11:30:00,52.02,52.02,51.92,51.95,58900.0,33.054,33.054,32.9904,33.0095,58900.0
2011-10-17 11:35:00,51.94,51.96,51.87,51.91,68600.0,33.0031,33.0158,32.9587,32.9841,68600.0
2011-10-17 11:40:00,51.91,51.93,51.75,51.76,80500.0,32.9841,32.9968,32.8824,32.8888,80500.0
2011-10-17 11:45:00,51.77,51.82,51.68,51.71,53100.0,32.8951,32.9269,32.8379,32.857,53100.0
2011-10-17 11:50:00,51.72,51.78,51.72,51.73,23000.0,32.8633,32.9015,32.8633,32.8697,23000.0
2011-10-17 11:55:00,51.73,51.83,51.66,51.74,86300.0,32.8697,32.9332,32.8252,32.8761,86300.0
2011-10-17 12:00:00,51.72,51.76,51.66,51.75,53300.0,32.8633,32.8888,32.8252,32.8824,53300.0
2011-10-17 12:05:00,51.75,51.75,51.68,51.69,37600.0,32.8824,32.8824,32.8379,32.8443,37600.0
2011-10-17 12:10:00,51.69,51.73,51.62,51.62,64000.0,32.8443,32.8697,32.7998,32.7998,64000.0
2011-10-17 12:15:00,51.62,51.78,51.62,51.76,41000.0,32.7998,32.9015,32.7998,32.8888,41000.0
2011-10-17 12:20:00,51.76,51.77,51.71,51.74,42800.0,32.8888,32.8951,32.857,32.8761,42800.0
2011-10-17 12:25:00,51.75,51.78,51.73,51.73,20000.0,32.8824,32.9015,32.8697,32.8697,20000.0
2011-10-17 12:30:00,51.73,51.82,51.68,51.8,70300.0,32.8697,32.9269,32.8379,32.9142,70300.0
2011-10-17 12:35:00,51.8,51.82,51.7,51.76,157200.0,32.9142,32.9269,32.8506,32.8888,157200.0
2011-10-17 12:40:00,51.77,51.87,51.71,51.86,83000.0,32.8951,32.9587,32.857,32.9523,83000.0
2011-10-17 12:45:00,51.86,51.86,51.66,51.75,63600.0,32.9523,32.9523,32.8252,32.8824,63600.0
2011-10-17 12:50:00,51.75,51.81,51.7,51.71,50900.0,32.8824,32.9205,32.8506,32.857,50900.0
2011-10-17 12:55:00,51.71,51.81,51.71,51.72,94300.0,32.857,32.9205,32.857,32.8633,94300.0
2011-10-17 13:00:00,51.72,51.77,51.66,51.72,104400.0,32.8633,32.8951,32.8252,32.8633,104400.0
2011-10-17 13:05:00,51.71,51.76,51.67,51.71,60700.0,32.857,32.8888,32.8316,32.857,60700.0
2011-10-17 13:10:00,51.71,51.74,51.67,51.72,143900.0,32.857,32.8761,32.8316,32.8633,143900.0
2011-10-17 13:15:00,51.72,51.8,51.67,51.8,49700.0,32.8633,32.9142,32.8316,32.9142,49700.0
2011-10-17 13:20:00,51.79,51.82,51.74,51.76,56000.0,32.9078,32.9269,32.8761,32.8888,56000.0
2011-10-17 13:25:00,51.77,51.77,51.65,51.67,51300.0,32.8951,32.8951,32.8189,32.8316,51300.0
2011-10-17 13:30:00,51.66,51.72,51.63,51.69,62500.0,32.8252,32.8633,32.8062,32.8443,62500.0
2011-10-17 13:35:00,51.66,51.71,51.56,51.7,117400.0,32.8252,32.857,32.7617,32.8506,117400.0
2011-10-17 13:40:00,51.7,51.77,51.61,51.71,133000.0,32.8506,32.8951,32.7934,32.857,133000.0
2011-10-17 13:45:00,51.71,51.79,51.67,51.7,39500.0,32.857,32.9078,32.8316,32.8506,39500.0
2011-10-17 13:50:00,51.69,51.78,51.63,51.64,63400.0,32.8443,32.9015,32.8062,32.8125,63400.0
2011-10-17 13:55:00,51.64,51.74,51.61,51.69,60100.0,32.8125,32.8761,32.7934,32.8443,60100.0
2011-10-17 14:00:00,51.69,51.71,51.6,51.65,67000.0,32.8443,32.857,32.7871,32.8189,67000.0
2011-10-17 14:05:00,51.66,51.66,51.55,51.6,62500.0,32.8252,32.8252,32.7553,32.7871,62500.0
2011-10-17 14:10:00,51.6,51.68,51.59,51.67,27200.0,32.7871,32.8379,32.7807,32.8316,27200.0
2011-10-17 14:15:00,51.66,51.67,51.52,51.59,67700.0,32.8252,32.8316,32.7363,32.7807,67700.0
2011-10-17 14:20:00,51.58,51.61,51.51,51.52,67300.0,32.7744,32.7934,32.7299,32.7363,67300.0
2011-10-17 14:25:00,51.52,51.59,51.51,51.56,66100.0,32.7363,32.7807,32.7299,32.7617,66100.0
2011-10-17 14:30:00,51.56,51.56,51.44,51.51,115200.0,32.7617,32.7617,32.6854,32.7299,115200.0
2011-10-17 14:35:00,51.49,51.52,51.42,51.49,72700.0,32.7172,32.7363,32.6727,32.7172,72700.0
2011-10-17 14:40:00,51.49,51.55,51.44,51.5,98300.0,32.7172,32.7553,32.6854,32.7236,98300.0
2011-10-17 14:45:00,51.52,51.54,51.44,51.54,66500.0,32.7363,32.749,32.6854,32.749,66500.0
2011-10-17 14:50:00,51.53,51.54,51.44,51.53,64600.0,32.7426,32.749,32.6854,32.7426,64600.0
2011-10-17 14:55:00,51.53,51.64,51.51,51.63,38600.0,32.7426,32.8125,32.7299,32.8062,38600.0
2011-10-17 15:00:00,51.64,51.71,51.62,51.7,37800.0,32.8125,32.857,32.7998,32.8506,37800.0
2011-10-17 15:05:00,51.7,51.7,51.56,51.56,48500.0,32.8506,32.8506,32.7617,32.7617,48500.0
2011-10-17 15:10:00,51.56,51.7,51.56,51.56,55000.0,32.7617,32.8506,32.7617,32.7617,55000.0
2011-10-17 15:15:00,51.55,51.66,51.53,51.53,83300.0,32.7553,32.8252,32.7426,32.7426,83300.0
2011-10-17 15:20:00,51.53,51.58,51.5,51.57,55500.0,32.7426,32.7744,32.7236,32.768,55500.0
2011-10-17 15:25:00,51.57,51.62,51.5,51.51,141400.0,32.768,32.7998,32.7236,32.7299,141400.0
2011-10-17 15:30:00,51.52,51.63,51.46,51.5,158000.0,32.7363,32.8062,32.6981,32.7236,158000.0
2011-10-17 15:35:00,51.5,51.51,51.29,51.29,183100.0,32.7236,32.7299,32.5901,32.5901,183100.0
2011-10-17 15:40:00,51.29,51.78,51.26,51.76,212600.0,32.5901,32.9015,32.5711,32.8888,212600.0
2011-10-17 15:45:00,51.77,51.79,51.46,51.59,321700.0,32.8951,32.9078,32.6981,32.7807,321700.0
2011-10-17 15:50:00,51.6,51.63,51.37,51.41,225000.0,32.7871,32.8062,32.641,32.6664,225000.0
2011-10-17 15:55:00,51.42,51.48,51.32,51.44,482600.0,32.6727,32.7108,32.6092,32.6854,482600.0
2011-10-18 09:30:00,51.42,51.84,51.38,51.79,83000.0,32.6727,32.9396,32.6473,32.9078,83000.0
2011-10-18 09:35:00,51.8,51.88,51.73,51.78,292800.0,32.9142,32.965,32.8697,32.9015,292800.0
2011-10-18 09:40:00,51.79,51.94,51.73,51.92,118600.0,32.9078,33.0031,32.8697,32.9904,118600.0
2011-10-18 09:45:00,51.92,51.93,51.5,51.52,285700.0,32.9904,32.9968,32.7236,32.7363,285700.0
2011-10-18 09:50:00,51.53,51.7,51.46,51.6,198000.0,32.7426,32.8506,32.6981,32.7871,198000.0
2011-10-18 09:55:00,51.6,51.62,51.38,51.55,231800.0,32.7871,32.7998,32.6473,32.7553,231800.0
2011-10-18 10:00:00,51.55,51.62,51.27,51.28,267300.0,32.7553,32.7998,32.5774,32.5838,267300.0
2011-10-18 10:05:00,51.28,51.6,51.28,51.54,173400.0,32.5838,32.7871,32.5838,32.749,173400.0
2011-10-18 10:10:00,51.54,51.61,51.46,51.54,301900.0,32.749,32.7934,32.6981,32.749,301900.0
2011-10-18 10:15:00,51.55,51.6,51.4,51.41,91300.0,32.7553,32.7871,32.66,32.6664,91300.0
2011-10-18 10:20:00,51.42,51.73,51.42,51.66,120800.0,32.6727,32.8697,32.6727,32.8252,120800.0
2011-10-18 10:25:00,51.66,51.85,51.61,51.85,123900.0,32.8252,32.9459,32.7934,32.9459,123900.0
2011-10-18 10:30:00,51.86,51.95,51.79,51.85,177900.0,32.9523,33.0095,32.9078,32.9459,177900.0
2011-10-18 10:35:00,51.85,51.86,51.74,51.8,237800.0,32.9459,32.9523,32.8761,32.9142,237800.0
2011-10-18 10:40:00,51.81,51.92,51.75,51.82,186600.0,32.9205,32.9904,32.8824,32.9269,186600.0
2011-10-18 10:45:00,51.83,51.89,51.78,51.79,96000.0,32.9332,32.9714,32.9015,32.9078,96000.0
2011-10-18 10:50:00,51.78,51.9,51.77,51.78,117400.0,32.9015,32.9777,32.8951,32.9015,117400.0
2011-10-18 10:55:00,51.78,51.88,51.77,51.84,142800.0,32.9015,32.965,32.8951,32.9396,142800.0
2011-10-18 11:00:00,51.84,51.86,51.76,51.81,177100.0,32.9396,32.9523,32.8888,32.9205,177100.0
2011-10-18 11:05:00,51.81,51.88,51.73,51.79,115900.0,32.9205,32.965,32.8697,32.9078,115900.0
2011-10-18 11:10:00,51.79,51.84,51.69,51.79,123600.0,32.9078,32.9396,32.8443,32.9078,123600.0
2011-10-18 11:15:00,51.78,51.78,51.67,51.73,157400.0,32.9015,32.9015,32.8316,32.8697,157400.0
2011-10-18 11:20:00,51.74,51.76,51.63,51.74,124000.0,32.8761,32.8888,32.8062,32.8761,124000.0
2011-10-18 11:25:00,51.74,51.77,51.67,51.77,86000.0,32.8761,32.8951,32.8316,32.8951,86000.0
2011-10-18 11:30:00,51.76,51.88,51.76,51.88,85600.0,32.8888,32.965,32.8888,32.965,85600.0
2011-10-18 11:35:00,51.88,52.1,51.88,52.02,136000.0,32.965,33.1048,32.965,33.054,136000.0
2011-10-18 11:40:00,52.03,52.13,51.97,52.13,135200.0,33.0603,33.1239,33.0222,33.1239,135200.0
2011-10-18 11:45:00,52.13,52.14,52.03,52.14,225400.0,33.1239,33.1302,33.0603,33.1302,225400.0
2011-10-18 11:50:00,52.15,52.22,52.09,52.12,138900.0,33.1366,33.181,33.0984,33.1175,138900.0
2011-10-18 11:55:00,52.13,52.2,52.11,52.13,111000.0,33.1239,33.1683,33.1112,33.1239,111000.0
2011-10-18 12:00:00,52.13,52.21,52.11,52.21,124900.0,33.1239,33.1747,33.1112,33.1747,124900.0
2011-10-18 12:05:00,52.22,52.27,52.19,52.21,82800.0,33.181,33.2128,33.162,33.1747,82800.0
2011-10-18 12:10:00,52.22,52.25,52.16,52.19,106000.0,33.181,33.2001,33.1429,33.162,106000.0
2011-10-18 12:15:00,52.19,52.19,52.13,52.15,46500.0,33.162,33.162,33.1239,33.1366,46500.0
2011-10-18 12:20:00,52.16,52.24,52.12,52.14,76800.0,33.1429,33.1938,33.1175,33.1302,76800.0
2011-10-18 12:25:00,52.15,52.15,52.06,52.11,86000.0,33.1366,33.1366,33.0794,33.1112,86000.0
2011-10-18 12:30:00,52.12,52.16,52.1,52.15,34400.0,33.1175,33.1429,33.1048,33.1366,34400.0
2011-10-18 12:35:00,52.15,52.33,52.15,52.33,70400.0,33.1366,33.2509,33.1366,33.2509,70400.0
2011-10-18 12:40:00,52.33,52.39,52.31,52.36,131300.0,33.2509,33.2891,33.2382,33.27,131300.0
2011-10-18 12:45:00,52.35,52.47,52.34,52.43,139100.0,33.2637,33.3399,33.2573,33.3145,139100.0
2011-10-18 12:50:00,52.42,52.45,52.38,52.4,64700.0,33.3081,33.3272,33.2827,33.2954,64700.0
2011-10-18 12:55:00,52.4,52.46,52.39,52.45,55600.0,33.2954,33.3335,33.2891,33.3272,55600.0
2011-10-18 13:00:00,52.45,52.52,52.45,52.48,44100.0,33.3272,33.3717,33.3272,33.3463,44100.0
2011-10-18 13:05:00,52.47,52.51,52.47,52.48,45600.0,33.3399,33.3653,33.3399,33.3463,45600.0
2011-10-18 13:10:00,52.48,52.5,52.37,52.38,72200.0,33.3463,33.359,33.2764,33.2827,72200.0
2011-10-18 13:15:00,52.38,52.46,52.36,52.41,113700.0,33.2827,33.3335,33.27,33.3018,113700.0
2011-10-18 13:20:00,52.41,52.41,52.34,52.36,25000.0,33.3018,33.3018,33.2573,33.27,25000.0
2011-10-18 13:25:00,52.37,52.38,52.26,52.35,231800.0,33.2764,33.2827,33.2065,33.2637,231800.0
2011-10-18 13:30:00,52.36,52.4,52.32,52.36,76900.0,33.27,33.2954,33.2446,33.27,76900.0
2011-10-18 13:35:00,52.36,52.41,52.35,52.39,48800.0,33.27,33.3018,33.2637,33.2891,48800.0
2011-10-18 13:40:00,52.37,52.37,52.25,52.28,79500.0,33.2764,33.2764,33.2001,33.2192,79500.0
2011-10-18 13:45:00,52.27,52.31,52.19,52.3,120400.0,33.2128,33.2382,33.162,33.2319,120400.0
2011-10-18 13:50:00,52.3,52.41,52.3,52.35,72600.0,33.2319,33.3018,33.2319,33.2637,72600.0
2011-10-18 13:55:00,52.34,52.37,52.23,52.36,97500.0,33.2573,33.2764,33.1874,33.27,97500.0
2011-10-18 14:00:00,52.36,52.43,52.33,52.39,75800.0,33.27,33.3145,33.2509,33.2891,75800.0
2011-10-18 14:05:00,52.4,52.46,52.36,52.44,170800.0,33.2954,33.3335,33.27,33.3208,170800.0
2011-10-18 14:10:00,52.43,52.54,52.38,52.5,86400.0,33.3145,33.3844,33.2827,33.359,86400.0
2011-10-18 14:15:00,52.5,52.53,52.44,52.5,84700.0,33.359,33.378,33.3208,33.359,84700.0
2011-10-18 14:20:00,52.5,52.57,52.49,52.55,114300.0,33.359,33.4034,33.3526,33.3907,114300.0
2011-10-18 14:25:00,52.54,52.57,52.49,52.51,90100.0,33.3844,33.4034,33.3526,33.3653,90100.0
2011-10-18 14:30:00,52.52,52.61,52.52,52.59,193100.0,33.3717,33.4289,33.3717,33.4162,193100.0
2011-10-18 14:35:00,52.59,52.59,52.4,52.42,72200.0,33.4162,33.4162,33.2954,33.3081,72200.0
2011-10-18 14:40:00,52.41,52.44,52.31,52.33,79700.0,33.3018,33.3208,33.2382,33.2509,79700.0
2011-10-18 14:45:00,52.33,52.44,52.33,52.38,77100.0,33.2509,33.3208,33.2509,33.2827,77100.0
2011-10-18 14:50:00,52.38,52.45,52.32,52.34,163900.0,33.2827,33.3272,33.2446,33.2573,163900.0
2011-10-18 14:55:00,52.35,52.53,52.35,52.5,122100.0,33.2637,33.378,33.2637,33.359,122100.0
2011-10-18 15:00:00,52.5,52.85,52.5,52.81,134800.0,33.359,33.5814,33.359,33.5559,134800.0
2011-10-18 15:05:00,52.81,53.01,52.81,52.95,304600.0,33.5559,33.683,33.5559,33.6449,304600.0
2011-10-18 15:10:00,52.95,53.36,52.95,53.03,531600.0,33.6449,33.9054,33.6449,33.6957,531600.0
2011-10-18 15:15:00,53.04,53.18,52.81,52.83,345100.0,33.7021,33.791,33.5559,33.5686,345100.0
2011-10-18 15:20:00,52.83,53.03,52.73,52.74,287900.0,33.5686,33.6957,33.5051,33.5115,287900.0
2011-10-18 15:25:00,52.74,52.86,52.55,52.6,287500.0,33.5115,33.5877,33.3907,33.4225,287500.0
2011-10-18 15:30:00,52.6,52.73,52.55,52.62,229900.0,33.4225,33.5051,33.3907,33.4352,229900.0
2011-10-18 15:35:00,52.61,52.93,52.61,52.86,208600.0,33.4289,33.6322,33.4289,33.5877,208600.0
2011-10-18 15:40:00,52.86,53.07,52.79,53.0,254700.0,33.5877,33.7211,33.5432,33.6767,254700.0
2011-10-18 15:45:00,53.02,53.14,52.93,53.13,359600.0,33.6894,33.7656,33.6322,33.7593,359600.0
2011-10-18 15:50:00,53.13,53.35,53.08,53.31,656400.0,33.7593,33.8991,33.7275,33.8736,656400.0
2011-10-18 15:55:00,53.31,53.37,53.02,53.11,1506500.0,33.8736,33.9118,33.6894,33.7466,1506500.0
2011-10-19 09:30:00,53.05,53.14,52.83,53.01,115800.0,33.7084,33.7656,33.5686,33.683,115800.0
2011-10-19 09:35:00,53.01,53.32,53.01,53.26,212900.0,33.683,33.88,33.683,33.8419,212900.0
2011-10-19 09:40:00,53.26,53.45,53.02,53.29,388100.0,33.8419,33.9626,33.6894,33.8609,388100.0
2011-10-19 09:45:00,53.29,53.43,53.08,53.3,150800.0,33.8609,33.9499,33.7275,33.8673,150800.0
2011-10-19 09:50:00,53.31,53.4,52.91,52.91,155900.0,33.8736,33.9308,33.6195,33.6195,155900.0
2011-10-19 09:55:00,52.9,53.08,52.78,53.05,227600.0,33.6131,33.7275,33.5369,33.7084,227600.0
2011-10-19 10:00:00,53.07,53.16,52.8,53.01,143500.0,33.7211,33.7783,33.5496,33.683,143500.0
2011-10-19 10:05:00,53.02,53.08,52.95,53.07,97200.0,33.6894,33.7275,33.6449,33.7211,97200.0
2011-10-19 10:10:00,53.04,53.12,53.02,53.07,74300.0,33.7021,33.7529,33.6894,33.7211,74300.0
2011-10-19 10:15:00,53.08,53.15,52.94,53.09,136500.0,33.7275,33.772,33.6385,33.7339,136500.0
2011-10-19 10:20:00,53.09,53.12,52.94,53.07,95100.0,33.7339,33.7529,33.6385,33.7211,95100.0
2011-10-19 10:25:00,53.08,53.22,53.08,53.2,134200.0,33.7275,33.8165,33.7275,33.8037,134200.0
2011-10-19 10:30:00,53.21,53.25,53.12,53.12,127700.0,33.8101,33.8355,33.7529,33.7529,127700.0
2011-10-19 10:35:00,53.13,53.19,53.09,53.12,94500.0,33.7593,33.7974,33.7339,33.7529,94500.0
2011-10-19 10:40:00,53.12,53.24,53.05,53.05,85200.0,33.7529,33.8292,33.7084,33.7084,85200.0
2011-10-19 10:45:00,53.05,53.17,53.05,53.13,71000.0,33.7084,33.7847,33.7084,33.7593,71000.0
2011-10-19 10:50:00,53.14,53.25,53.1,53.24,87100.0,33.7656,33.8355,33.7402,33.8292,87100.0
2011-10-19 10:55:00,53.23,53.28,53.11,53.12,112100.0,33.8228,33.8546,33.7466,33.7529,112100.0
2011-10-19 11:00:00,53.11,53.15,53.0,53.0,85500.0,33.7466,33.772,33.6767,33.6767,85500.0
2011-10-19 11:05:00,53.0,53.1,52.97,53.1,86800.0,33.6767,33.7402,33.6576,33.7402,86800.0
2011-10-19 11:10:00,53.09,53.13,53.02,53.05,66600.0,33.7339,33.7593,33.6894,33.7084,66600.0
2011-10-19 11:15:00,53.06,53.14,52.91,52.93,93300.0,33.7148,33.7656,33.6195,33.6322,93300.0
2011-10-19 11:20:00,52.93,53.06,52.89,53.03,90500.0,33.6322,33.7148,33.6068,33.6957,90500.0
2011-10-19 11:25:00,53.03,53.15,53.02,53.08,47900.0,33.6957,33.772,33.6894,33.7275,47900.0
2011-10-19 11:30:00,53.09,53.22,53.09,53.16,37400.0,33.7339,33.8165,33.7339,33.7783,37400.0
2011-10-19 11:35:00,53.17,53.22,53.16,53.2,22700.0,33.7847,33.8165,33.7783,33.8037,22700.0
2011-10-19 11:40:00,53.2,53.27,53.16,53.27,25900.0,33.8037,33.8482,33.7783,33.8482,25900.0
2011-10-19 11:45:00,53.28,53.28,53.18,53.22,43400.0,33.8546,33.8546,33.791,33.8165,43400.0
2011-10-19 11:50:00,53.22,53.26,53.18,53.2,33700.0,33.8165,33.8419,33.791,33.8037,33700.0
2011-10-19 11:55:00,53.19,53.2,53.09,53.1,38300.0,33.7974,33.8037,33.7339,33.7402,38300.0
2011-10-19 12:00:00,53.11,53.15,53.07,53.09,87900.0,33.7466,33.772,33.7211,33.7339,87900.0
2011-10-19 12:05:00,53.1,53.17,52.97,52.99,170700.0,33.7402,33.7847,33.6576,33.6703,170700.0
2011-10-19 12:10:00,52.97,53.05,52.95,53.0,57000.0,33.6576,33.7084,33.6449,33.6767,57000.0
2011-10-19 12:15:00,53.01,53.08,52.98,53.04,57100.0,33.683,33.7275,33.664,33.7021,57100.0
2011-10-19 12:20:00,53.04,53.12,53.01,53.12,42200.0,33.7021,33.7529,33.683,33.7529,42200.0
2011-10-19 12:25:00,53.14,53.15,53.04,53.05,30600.0,33.7656,33.772,33.7021,33.7084,30600.0
2011-10-19 12:30:00,53.05,53.05,52.93,52.95,22700.0,33.7084,33.7084,33.6322,33.6449,22700.0
2011-10-19 12:35:00,52.95,53.07,52.95,53.02,45600.0,33.6449,33.7211,33.6449,33.6894,45600.0
2011-10-19 12:40:00,53.03,53.03,52.96,53.01,25100.0,33.6957,33.6957,33.6513,33.683,25100.0
2011-10-19 12:45:00,53.0,53.01,52.91,52.94,62100.0,33.6767,33.683,33.6195,33.6385,62100.0
2011-10-19 12:50:00,52.94,53.04,52.92,53.0,45000.0,33.6385,33.7021,33.6258,33.6767,45000.0
2011-10-19 12:55:00,53.01,53.03,52.9,52.91,36300.0,33.683,33.6957,33.6131,33.6195,36300.0
2011-10-19 13:00:00,52.9,53.02,52.9,53.0,44600.0,33.6131,33.6894,33.6131,33.6767,44600.0
2011-10-19 13:05:00,53.01,53.03,52.92,53.03,72500.0,33.683,33.6957,33.6258,33.6957,72500.0
2011-10-19 13:10:00,53.03,53.05,52.99,53.04,22500.0,33.6957,33.7084,33.6703,33.7021,22500.0
2011-10-19 13:15:00,53.05,53.07,52.99,53.04,45900.0,33.7084,33.7211,33.6703,33.7021,45900.0
2011-10-19 13:20:00,53.04,53.11,53.02,53.09,15500.0,33.7021,33.7466,33.6894,33.7339,15500.0
2011-10-19 13:25:00,53.07,53.17,53.02,53.04,57300.0,33.7211,33.7847,33.6894,33.7021,57300.0
2011-10-19 13:30:00,53.02,53.06,52.99,53.02,44700.0,33.6894,33.7148,33.6703,33.6894,44700.0
2011-10-19 13:35:00,53.02,53.02,52.86,52.86,46600.0,33.6894,33.6894,33.5877,33.5877,46600.0
2011-10-19 13:40:00,52.86,52.92,52.85,52.87,53600.0,33.5877,33.6258,33.5814,33.5941,53600.0
2011-10-19 13:45:00,52.86,52.94,52.82,52.93,73700.0,33.5877,33.6385,33.5623,33.6322,73700.0
2011-10-19 13:50:00,52.93,52.97,52.88,52.92,79900.0,33.6322,33.6576,33.6004,33.6258,79900.0
2011-10-19 13:55:00,52.93,52.99,52.89,52.97,49100.0,33.6322,33.6703,33.6068,33.6576,49100.0
2011-10-19 14:00:00,52.97,53.02,52.88,52.88,83000.0,33.6576,33.6894,33.6004,33.6004,83000.0
2011-10-19 14:05:00,52.88,52.88,52.63,52.69,202400.0,33.6004,33.6004,33.4416,33.4797,202400.0
2011-10-19 14:10:00,52.69,52.84,52.65,52.65,141500.0,33.4797,33.575,33.4543,33.4543,141500.0
2011-10-19 14:15:00,52.66,52.82,52.62,52.73,81000.0,33.4606,33.5623,33.4352,33.5051,81000.0
2011-10-19 14:20:00,52.73,52.77,52.61,52.64,116400.0,33.5051,33.5305,33.4289,33.4479,116400.0
2011-10-19 14:25:00,52.65,52.67,52.55,52.55,98000.0,33.4543,33.467,33.3907,33.3907,98000.0
2011-10-19 14:30:00,52.55,52.61,52.42,52.52,111800.0,33.3907,33.4289,33.3081,33.3717,111800.0
2011-10-19 14:35:00,52.53,52.6,52.52,52.56,82500.0,33.378,33.4225,33.3717,33.3971,82500.0
2011-10-19 14:40:00,52.56,52.57,52.42,52.55,104700.0,33.3971,33.4034,33.3081,33.3907,104700.0
2011-10-19 14:45:00,52.56,52.75,52.54,52.65,108000.0,33.3971,33.5178,33.3844,33.4543,108000.0
2011-10-19 14:50:00,52.64,52.68,52.55,52.56,74900.0,33.4479,33.4733,33.3907,33.3971,74900.0
2011-10-19 14:55:00,52.55,52.6,52.42,52.47,77600.0,33.3907,33.4225,33.3081,33.3399,77600.0
2011-10-19 15:00:00,52.47,52.5,52.39,52.4,97700.0,33.3399,33.359,33.2891,33.2954,97700.0
2011-10-19 15:05:00,52.4,52.57,52.37,52.49,120900.0,33.2954,33.4034,33.2764,33.3526,120900.0
2011-10-19 15:10:00,52.49,52.56,52.41,52.53,120400.0,33.3526,33.3971,33.3018,33.378,120400.0
2011-10-19 15:15:00,52.53,52.63,52.51,52.57,71400.0,33.378,33.4416,33.3653,33.4034,71400.0
2011-10-19 15:20:00,52.56,52.58,52.39,52.5,121600.0,33.3971,33.4098,33.2891,33.359,121600.0
2011-10-19 15:25:00,52.51,52.55,52.4,52.4,120200.0,33.3653,33.3907,33.2954,33.2954,120200.0
2011-10-19 15:30:00,52.41,52.65,52.4,52.59,122900.0,33.3018,33.4543,33.2954,33.4162,122900.0
2011-10-19 15:35:00,52.59,52.6,52.43,52.46,186900.0,33.4162,33.4225,33.3145,33.3335,186900.0
2011-10-19 15:40:00,52.47,52.59,52.32,52.44,218600.0,33.3399,33.4162,33.2446,33.3208,218600.0
2011-10-19 15:45:00,52.45,52.62,52.38,52.6,313700.0,33.3272,33.4352,33.2827,33.4225,313700.0
2011-10-19 15:50:00,52.6,52.63,52.52,52.62,260400.0,33.4225,33.4416,33.3717,33.4352,260400.0
2011-10-19 15:55:00,52.63,52.63,52.43,52.51,222700.0,33.4416,33.4416,33.3145,33.3653,222700.0
2011-10-20 09:30:00,52.61,52.8,52.24,52.25,353300.0,33.4289,33.5496,33.1938,33.2001,353300.0
2011-10-20 09:35:00,52.23,52.5,52.2,52.41,147400.0,33.1874,33.359,33.1683,33.3018,147400.0
2011-10-20 09:40:00,52.41,52.42,52.1,52.3,257900.0,33.3018,33.3081,33.1048,33.2319,257900.0
2011-10-20 09:45:00,52.29,52.35,52.17,52.34,99500.0,33.2255,33.2637,33.1493,33.2573,99500.0
2011-10-20 09:50:00,52.33,52.37,52.17,52.17,97300.0,33.2509,33.2764,33.1493,33.1493,97300.0
2011-10-20 09:55:00,52.19,52.27,52.12,52.22,66300.0,33.162,33.2128,33.1175,33.181,66300.0
2011-10-20 10:00:00,52.26,52.52,52.2,52.3,179400.0,33.2065,33.3717,33.1683,33.2319,179400.0
2011-10-20 10:05:00,52.29,52.33,52.14,52.18,67700.0,33.2255,33.2509,33.1302,33.1556,67700.0
2011-10-20 10:10:00,52.18,52.53,52.18,52.48,73100.0,33.1556,33.378,33.1556,33.3463,73100.0
2011-10-20 10:15:00,52.49,52.5,52.33,52.38,72600.0,33.3526,33.359,33.2509,33.2827,72600.0
2011-10-20 10:20:00,52.4,52.44,52.28,52.32,65900.0,33.2954,33.3208,33.2192,33.2446,65900.0
2011-10-20 10:25:00,52.32,52.37,52.26,52.36,93200.0,33.2446,33.2764,33.2065,33.27,93200.0
2011-10-20 10:30:00,52.36,52.4,52.26,52.34,110200.0,33.27,33.2954,33.2065,33.2573,110200.0
2011-10-20 10:35:00,52.34,52.43,52.25,52.34,132600.0,33.2573,33.3145,33.2001,33.2573,132600.0
2011-10-20 10:40:00,52.35,52.36,52.2,52.23,97200.0,33.2637,33.27,33.1683,33.1874,97200.0
2011-10-20 10:45:00,52.23,52.26,52.16,52.2,69000.0,33.1874,33.2065,33.1429,33.1683,69000.0
2011-10-20 10:50:00,52.19,52.2,52.08,52.09,53900.0,33.162,33.1683,33.0921,33.0984,53900.0
2011-10-20 10:55:00,52.09,52.09,51.85,51.85,135100.0,33.0984,33.0984,32.9459,32.9459,135100.0
2011-10-20 11:00:00,51.84,51.9,51.72,51.72,225800.0,32.9396,32.9777,32.8633,32.8633,225800.0
2011-10-20 11:05:00,51.72,51.79,51.68,51.75,117400.0,32.8633,32.9078,32.8379,32.8824,117400.0
2011-10-20 11:10:00,51.74,51.78,51.61,51.72,179100.0,32.8761,32.9015,32.7934,32.8633,179100.0
2011-10-20 11:15:00,51.71,51.71,51.61,51.62,88600.0,32.857,32.857,32.7934,32.7998,88600.0
2011-10-20 11:20:00,51.62,51.73,51.62,51.7,62000.0,32.7998,32.8697,32.7998,32.8506,62000.0
2011-10-20 11:25:00,51.7,51.79,51.67,51.74,132100.0,32.8506,32.9078,32.8316,32.8761,132100.0
2011-10-20 11:30:00,51.74,51.83,51.64,51.82,184500.0,32.8761,32.9332,32.8125,32.9269,184500.0
2011-10-20 11:35:00,51.82,52.0,51.8,51.9,269400.0,32.9269,33.0413,32.9142,32.9777,269400.0
2011-10-20 11:40:00,51.89,52.01,51.87,51.93,254500.0,32.9714,33.0476,32.9587,32.9968,254500.0
2011-10-20 11:45:00,51.94,52.02,51.86,51.94,71500.0,33.0031,33.054,32.9523,33.0031,71500.0
2011-10-20 11:50:00,51.94,51.95,51.86,51.91,38600.0,33.0031,33.0095,32.9523,32.9841,38600.0
2011-10-20 11:55:00,51.92,51.92,51.74,51.88,120000.0,32.9904,32.9904,32.8761,32.965,120000.0
2011-10-20 12:00:00,51.89,51.91,51.81,51.84,46400.0,32.9714,32.9841,32.9205,32.9396,46400.0
2011-10-20 12:05:00,51.85,51.92,51.7,51.73,75300.0,32.9459,32.9904,32.8506,32.8697,75300.0
2011-10-20 12:10:00,51.72,51.76,51.67,51.76,100900.0,32.8633,32.8888,32.8316,32.8888,100900.0
2011-10-20 12:15:00,51.76,51.83,51.73,51.74,44800.0,32.8888,32.9332,32.8697,32.8761,44800.0
2011-10-20 12:20:00,51.74,51.91,51.74,51.85,51900.0,32.8761,32.9841,32.8761,32.9459,51900.0
2011-10-20 12:25:00,51.85,51.86,51.8,51.84,197300.0,32.9459,32.9523,32.9142,32.9396,197300.0
2011-10-20 12:30:00,51.85,51.99,51.83,51.97,172400.0,32.9459,33.0349,32.9332,33.0222,172400.0
2011-10-20 12:35:00,51.97,52.01,51.89,51.98,91000.0,33.0222,33.0476,32.9714,33.0286,91000.0
2011-10-20 12:40:00,51.98,51.98,51.85,51.95,110900.0,33.0286,33.0286,32.9459,33.0095,110900.0
2011-10-20 12:45:00,51.94,51.97,51.86,51.87,13400.0,33.0031,33.0222,32.9523,32.9587,13400.0
2011-10-20 12:50:00,51.87,51.91,51.81,51.88,21400.0,32.9587,32.9841,32.9205,32.965,21400.0
2011-10-20 12:55:00,51.88,52.13,51.88,52.06,38300.0,32.965,33.1239,32.965,33.0794,38300.0
2011-10-20 13:00:00,52.07,52.12,51.99,52.01,63200.0,33.0857,33.1175,33.0349,33.0476,63200.0
2011-10-20 13:05:00,52.01,52.21,52.01,52.16,49900.0,33.0476,33.1747,33.0476,33.1429,49900.0
2011-10-20 13:10:00,52.17,52.32,52.15,52.21,68900.0,33.1493,33.2446,33.1366,33.1747,68900.0
2011-10-20 13:15:00,52.21,52.38,52.17,52.37,105600.0,33.1747,33.2827,33.1493,33.2764,105600.0
2011-10-20 13:20:00,52.39,52.53,52.37,52.45,78100.0,33.2891,33.378,33.2764,33.3272,78100.0
2011-10-20 13:25:00,52.45,52.64,52.42,52.44,91600.0,33.3272,33.4479,33.3081,33.3208,91600.0
2011-10-20 13:30:00,52.45,52.56,52.29,52.31,27400.0,33.3272,33.3971,33.2255,33.2382,27400.0
2011-10-20 13:35:00,52.31,52.37,52.2,52.2,28900.0,33.2382,33.2764,33.1683,33.1683,28900.0
2011-10-20 13:40:00,52.22,52.27,52.06,52.07,58500.0,33.181,33.2128,33.0794,33.0857,58500.0
2011-10-20 13:45:00,52.08,52.38,52.08,52.35,273600.0,33.0921,33.2827,33.0921,33.2637,273600.0
2011-10-20 13:50:00,52.35,52.49,52.31,52.42,81700.0,33.2637,33.3526,33.2382,33.3081,81700.0
2011-10-20 13:55:00,52.43,52.45,52.28,52.28,71500.0,33.3145,33.3272,33.2192,33.2192,71500.0
2011-10-20 14:00:00,52.27,52.43,52.19,52.29,144200.0,33.2128,33.3145,33.162,33.2255,144200.0
2011-10-20 14:05:00,52.3,52.33,52.16,52.17,36400.0,33.2319,33.2509,33.1429,33.1493,36400.0
2011-10-20 14:10:00,52.18,52.23,52.12,52.16,56300.0,33.1556,33.1874,33.1175,33.1429,56300.0
2011-10-20 14:15:00,52.16,52.31,52.15,52.23,54100.0,33.1429,33.2382,33.1366,33.1874,54100.0
2011-10-20 14:20:00,52.23,52.38,52.2,52.38,41400.0,33.1874,33.2827,33.1683,33.2827,41400.0
2011-10-20 14:25:00,52.39,52.43,52.34,52.38,39700.0,33.2891,33.3145,33.2573,33.2827,39700.0
2011-10-20 14:30:00,52.39,52.52,52.35,52.42,55800.0,33.2891,33.3717,33.2637,33.3081,55800.0
2011-10-20 14:35:00,52.41,52.76,52.41,52.76,88900.0,33.3018,33.5242,33.3018,33.5242,88900.0
2011-10-20 14:40:00,52.76,52.8,52.63,52.64,107800.0,33.5242,33.5496,33.4416,33.4479,107800.0
2011-10-20 14:45:00,52.65,52.75,52.64,52.73,81100.0,33.4543,33.5178,33.4479,33.5051,81100.0
2011-10-20 14:50:00,52.73,52.88,52.71,52.83,106300.0,33.5051,33.6004,33.4924,33.5686,106300.0
2011-10-20 14:55:00,52.83,52.88,52.77,52.78,81700.0,33.5686,33.6004,33.5305,33.5369,81700.0
2011-10-20 15:00:00,52.79,52.84,52.73,52.73,99300.0,33.5432,33.575,33.5051,33.5051,99300.0
2011-10-20 15:05:00,52.73,52.8,52.68,52.76,129500.0,33.5051,33.5496,33.4733,33.5242,129500.0
2011-10-20 15:10:00,52.76,52.76,52.65,52.74,37000.0,33.5242,33.5242,33.4543,33.5115,37000.0
2011-10-20 15:15:00,52.73,52.74,52.62,52.73,45900.0,33.5051,33.5115,33.4352,33.5051,45900.0
2011-10-20 15:20:00,52.73,52.75,52.51,52.63,69800.0,33.5051,33.5178,33.3653,33.4416,69800.0
2011-10-20 15:25:00,52.63,52.63,52.43,52.54,84100.0,33.4416,33.4416,33.3145,33.3844,84100.0
2011-10-20 15:30:00,52.53,52.65,52.47,52.63,83400.0,33.378,33.4543,33.3399,33.4416,83400.0
2011-10-20 15:35:00,52.63,52.67,52.57,52.62,108000.0,33.4416,33.467,33.4034,33.4352,108000.0
2011-10-20 15:40:00,52.62,52.78,52.61,52.7,62100.0,33.4352,33.5369,33.4289,33.486,62100.0
2011-10-20 15:45:00,52.7,52.73,52.59,52.73,259900.0,33.486,33.5051,33.4162,33.5051,259900.0
2011-10-20 15:50:00,52.72,52.81,52.6,52.74,248400.0,33.4988,33.5559,33.4225,33.5115,248400.0
2011-10-20 15:55:00,52.74,52.85,52.69,52.79,415400.0,33.5115,33.5814,33.4797,33.5432,415400.0
2011-10-21 09:30:00,53.42,53.67,53.34,53.43,123900.0,33.9435,34.1024,33.8927,33.9499,123900.0
2011-10-21 09:35:00,53.42,53.57,53.34,53.37,108400.0,33.9435,34.0389,33.8927,33.9118,108400.0
2011-10-21 09:40:00,53.37,53.46,53.31,53.34,102300.0,33.9118,33.969,33.8736,33.8927,102300.0
2011-10-21 09:45:00,53.35,53.55,53.34,53.55,105800.0,33.8991,34.0261,33.8927,34.0261,105800.0
2011-10-21 09:50:00,53.55,53.6,53.48,53.5,105900.0,34.0261,34.0579,33.9817,33.9944,105900.0
2011-10-21 09:55:00,53.51,53.63,53.51,53.55,101800.0,34.0007,34.077,34.0007,34.0261,101800.0
2011-10-21 10:00:00,53.56,53.6,53.49,53.55,100500.0,34.0325,34.0579,33.988,34.0261,100500.0
2011-10-21 10:05:00,53.58,53.69,53.58,53.65,37500.0,34.0452,34.1151,34.0452,34.0897,37500.0
2011-10-21 10:10:00,53.65,53.73,53.65,53.71,47800.0,34.0897,34.1405,34.0897,34.1278,47800.0
2011-10-21 10:15:00,53.7,53.85,53.68,53.84,141800.0,34.1215,34.2168,34.1087,34.2104,141800.0
2011-10-21 10:20:00,53.86,54.0,53.8,53.94,184200.0,34.2231,34.3121,34.185,34.274,184200.0
2011-10-21 10:25:00,53.94,54.05,53.93,54.05,189000.0,34.274,34.3438,34.2676,34.3438,189000.0
2011-10-21 10:30:00,54.05,54.11,53.91,53.99,227800.0,34.3438,34.382,34.2549,34.3057,227800.0
2011-10-21 10:35:00,53.98,54.07,53.95,54.0,123300.0,34.2994,34.3566,34.2803,34.3121,123300.0
2011-10-21 10:40:00,53.99,54.0,53.89,53.91,110900.0,34.3057,34.3121,34.2422,34.2549,110900.0
2011-10-21 10:45:00,53.92,54.0,53.91,54.0,73900.0,34.2612,34.3121,34.2549,34.3121,73900.0
2011-10-21 10:50:00,54.01,54.01,53.9,53.95,42600.0,34.3184,34.3184,34.2485,34.2803,42600.0
2011-10-21 10:55:00,53.96,54.07,53.91,54.07,113000.0,34.2867,34.3566,34.2549,34.3566,113000.0
2011-10-21 11:00:00,54.06,54.07,53.99,54.02,163500.0,34.3502,34.3566,34.3057,34.3248,163500.0
2011-10-21 11:05:00,54.02,54.05,53.93,53.94,124900.0,34.3248,34.3438,34.2676,34.274,124900.0
2011-10-21 11:10:00,53.94,54.02,53.94,53.99,38400.0,34.274,34.3248,34.274,34.3057,38400.0
2011-10-21 11:15:00,54.0,54.08,54.0,54.02,52600.0,34.3121,34.3629,34.3121,34.3248,52600.0
2011-10-21 11:20:00,54.02,54.11,54.0,54.08,50100.0,34.3248,34.382,34.3121,34.3629,50100.0
2011-10-21 11:25:00,54.07,54.09,53.99,54.01,51700.0,34.3566,34.3693,34.3057,34.3184,51700.0
2011-10-21 11:30:00,54.02,54.14,54.01,54.1,90100.0,34.3248,34.401,34.3184,34.3756,90100.0
2011-10-21 11:35:00,54.09,54.12,54.05,54.06,31000.0,34.3693,34.3883,34.3438,34.3502,31000.0
2011-10-21 11:40:00,54.06,54.26,54.06,54.19,140700.0,34.3502,34.4773,34.3502,34.4328,140700.0
2011-10-21 11:45:00,54.19,54.22,54.18,54.19,172600.0,34.4328,34.4519,34.4265,34.4328,172600.0
2011-10-21 11:50:00,54.2,54.32,54.2,54.27,127000.0,34.4392,34.5154,34.4392,34.4836,127000.0
2011-10-21 11:55:00,54.28,54.31,54.21,54.28,107300.0,34.49,34.5091,34.4455,34.49,107300.0
2011-10-21 12:00:00,54.27,54.3,54.23,54.25,85800.0,34.4836,34.5027,34.4582,34.4709,85800.0
2011-10-21 12:05:00,54.24,54.26,54.2,54.21,149500.0,34.4646,34.4773,34.4392,34.4455,149500.0
2011-10-21 12:10:00,54.21,54.24,54.18,54.2,33300.0,34.4455,34.4646,34.4265,34.4392,33300.0
2011-10-21 12:15:00,54.19,54.23,54.12,54.12,52400.0,34.4328,34.4582,34.3883,34.3883,52400.0
2011-10-21 12:20:00,54.12,54.13,53.99,54.01,273100.0,34.3883,34.3947,34.3057,34.3184,273100.0
2011-10-21 12:25:00,54.02,54.03,53.96,54.0,211100.0,34.3248,34.3311,34.2867,34.3121,211100.0
2011-10-21 12:30:00,54.0,54.03,54.0,54.0,41300.0,34.3121,34.3311,34.3121,34.3121,41300.0
2011-10-21 12:35:00,54.01,54.04,53.92,53.98,44300.0,34.3184,34.3375,34.2612,34.2994,44300.0
2011-10-21 12:40:00,53.98,54.04,53.98,54.03,36300.0,34.2994,34.3375,34.2994,34.3311,36300.0
2011-10-21 12:45:00,54.02,54.05,54.0,54.01,40800.0,34.3248,34.3438,34.3121,34.3184,40800.0
2011-10-21 12:50:00,54.01,54.02,53.98,53.99,25200.0,34.3184,34.3248,34.2994,34.3057,25200.0
2011-10-21 12:55:00,53.99,53.99,53.93,53.93,27000.0,34.3057,34.3057,34.2676,34.2676,27000.0
2011-10-21 13:00:00,53.93,53.93,53.74,53.8,69400.0,34.2676,34.2676,34.1469,34.185,69400.0
2011-10-21 13:05:00,53.8,53.88,53.78,53.87,20500.0,34.185,34.2358,34.1723,34.2295,20500.0
2011-10-21 13:10:00,53.86,53.87,53.74,53.82,185400.0,34.2231,34.2295,34.1469,34.1977,185400.0
2011-10-21 13:15:00,53.82,53.83,53.79,53.81,75800.0,34.1977,34.2041,34.1786,34.1913,75800.0
2011-10-21 13:20:00,53.82,53.89,53.78,53.79,102400.0,34.1977,34.2422,34.1723,34.1786,102400.0
2011-10-21 13:25:00,53.8,53.81,53.67,53.7,39100.0,34.185,34.1913,34.1024,34.1215,39100.0
2011-10-21 13:30:00,53.7,53.8,53.61,53.79,62400.0,34.1215,34.185,34.0643,34.1786,62400.0
2011-10-21 13:35:00,53.78,53.81,53.74,53.81,46000.0,34.1723,34.1913,34.1469,34.1913,46000.0
2011-10-21 13:40:00,53.81,53.87,53.69,53.77,60200.0,34.1913,34.2295,34.1151,34.1659,60200.0
2011-10-21 13:45:00,53.78,53.78,53.67,53.7,91900.0,34.1723,34.1723,34.1024,34.1215,91900.0
2011-10-21 13:50:00,53.7,53.76,53.65,53.75,51400.0,34.1215,34.1596,34.0897,34.1532,51400.0
2011-10-21 13:55:00,53.75,53.79,53.68,53.7,54400.0,34.1532,34.1786,34.1087,34.1215,54400.0
2011-10-21 14:00:00,53.69,53.92,53.67,53.91,112100.0,34.1151,34.2612,34.1024,34.2549,112100.0
2011-10-21 14:05:00,53.91,54.01,53.89,53.95,126700.0,34.2549,34.3184,34.2422,34.2803,126700.0
2011-10-21 14:10:00,53.95,53.97,53.87,53.95,54300.0,34.2803,34.293,34.2295,34.2803,54300.0
2011-10-21 14:15:00,53.95,53.99,53.89,53.89,74800.0,34.2803,34.3057,34.2422,34.2422,74800.0
2011-10-21 14:20:00,53.91,54.02,53.91,54.02,132100.0,34.2549,34.3248,34.2549,34.3248,132100.0
2011-10-21 14:25:00,54.01,54.03,53.93,53.94,57800.0,34.3184,34.3311,34.2676,34.274,57800.0
2011-10-21 14:30:00,53.93,53.96,53.84,53.86,108200.0,34.2676,34.2867,34.2104,34.2231,108200.0
2011-10-21 14:35:00,53.86,53.98,53.86,53.95,69900.0,34.2231,34.2994,34.2231,34.2803,69900.0
2011-10-21 14:40:00,53.95,54.05,53.93,54.02,80800.0,34.2803,34.3438,34.2676,34.3248,80800.0
2011-10-21 14:45:00,54.02,54.04,53.95,53.96,112800.0,34.3248,34.3375,34.2803,34.2867,112800.0
2011-10-21 14:50:00,53.96,54.1,53.94,54.04,267400.0,34.2867,34.3756,34.274,34.3375,267400.0
2011-10-21 14:55:00,54.05,54.1,54.0,54.1,152300.0,34.3438,34.3756,34.3121,34.3756,152300.0
2011-10-21 15:00:00,54.11,54.19,54.06,54.12,155600.0,34.382,34.4328,34.3502,34.3883,155600.0
2011-10-21 15:05:00,54.12,54.17,54.08,54.09,160100.0,34.3883,34.4201,34.3629,34.3693,160100.0
2011-10-21 15:10:00,54.09,54.13,54.02,54.03,121400.0,34.3693,34.3947,34.3248,34.3311,121400.0
2011-10-21 15:15:00,54.02,54.1,54.02,54.04,84700.0,34.3248,34.3756,34.3248,34.3375,84700.0
2011-10-21 15:20:00,54.05,54.15,54.05,54.14,125700.0,34.3438,34.4074,34.3438,34.401,125700.0
2011-10-21 15:25:00,54.14,54.16,54.04,54.06,128400.0,34.401,34.4137,34.3375,34.3502,128400.0
2011-10-21 15:30:00,54.05,54.17,54.05,54.12,175900.0,34.3438,34.4201,34.3438,34.3883,175900.0
2011-10-21 15:35:00,54.12,54.13,54.06,54.08,170000.0,34.3883,34.3947,34.3502,34.3629,170000.0
2011-10-21 15:40:00,54.09,54.12,53.98,54.04,171500.0,34.3693,34.3883,34.2994,34.3375,171500.0
2011-10-21 15:45:00,54.05,54.14,54.04,54.14,298200.0,34.3438,34.401,34.3375,34.401,298200.0
2011-10-21 15:50:00,54.14,54.27,54.1,54.25,526900.0,34.401,34.4836,34.3756,34.4709,526900.0
2011-10-21 15:55:00,54.25,54.39,54.22,54.35,997200.0,34.4709,34.5599,34.4519,34.5345,997200.0
2011-10-24 09:30:00,54.55,54.65,54.29,54.39,229800.0,34.6616,34.7251,34.4963,34.5599,229800.0
2011-10-24 09:35:00,54.41,54.41,54.24,54.34,147800.0,34.5726,34.5726,34.4646,34.5281,147800.0
2011-10-24 09:40:00,54.34,54.67,54.29,54.67,251900.0,34.5281,34.7378,34.4963,34.7378,251900.0
2011-10-24 09:45:00,54.67,54.87,54.65,54.87,145200.0,34.7378,34.8649,34.7251,34.8649,145200.0
2011-10-24 09:50:00,54.85,54.98,54.85,54.88,161100.0,34.8522,34.9348,34.8522,34.8712,161100.0
2011-10-24 09:55:00,54.89,55.02,54.89,54.91,203600.0,34.8776,34.9602,34.8776,34.8903,203600.0
2011-10-24 10:00:00,54.89,54.9,54.68,54.7,207400.0,34.8776,34.8839,34.7442,34.7569,207400.0
2011-10-24 10:05:00,54.7,54.88,54.7,54.87,142200.0,34.7569,34.8712,34.7569,34.8649,142200.0
2011-10-24 10:10:00,54.88,54.89,54.82,54.85,103500.0,34.8712,34.8776,34.8331,34.8522,103500.0
2011-10-24 10:15:00,54.85,54.98,54.83,54.97,130600.0,34.8522,34.9348,34.8395,34.9284,130600.0
2011-10-24 10:20:00,54.97,55.0,54.77,54.8,180700.0,34.9284,34.9475,34.8013,34.8204,180700.0
2011-10-24 10:25:00,54.81,54.91,54.8,54.84,79100.0,34.8268,34.8903,34.8204,34.8458,79100.0
2011-10-24 10:30:00,54.83,54.93,54.82,54.92,44000.0,34.8395,34.903,34.8331,34.8967,44000.0
2011-10-24 10:35:00,54.93,54.97,54.88,54.95,196200.0,34.903,34.9284,34.8712,34.9157,196200.0
2011-10-24 10:40:00,54.95,55.02,54.93,54.98,47000.0,34.9157,34.9602,34.903,34.9348,47000.0
2011-10-24 10:45:00,54.98,55.0,54.91,54.95,139500.0,34.9348,34.9475,34.8903,34.9157,139500.0
2011-10-24 10:50:00,54.95,55.06,54.94,55.04,100800.0,34.9157,34.9856,34.9094,34.9729,100800.0
2011-10-24 10:55:00,55.03,55.14,55.02,55.1,103200.0,34.9665,35.0364,34.9602,35.011,103200.0
2011-10-24 11:00:00,55.11,55.14,55.05,55.1,133600.0,35.0174,35.0364,34.9793,35.011,133600.0
2011-10-24 11:05:00,55.1,55.23,55.1,55.23,147900.0,35.011,35.0936,35.011,35.0936,147900.0
2011-10-24 11:10:00,55.22,55.28,55.2,55.28,178700.0,35.0873,35.1254,35.0746,35.1254,178700.0
2011-10-24 11:15:00,55.28,55.32,55.26,55.31,105200.0,35.1254,35.1508,35.1127,35.1445,105200.0
2011-10-24 11:20:00,55.3,55.4,55.3,55.37,129400.0,35.1381,35.2016,35.1381,35.1826,129400.0
2011-10-24 11:25:00,55.38,55.48,55.36,55.47,229200.0,35.1889,35.2525,35.1762,35.2461,229200.0
2011-10-24 11:30:00,55.47,55.55,55.46,55.54,203000.0,35.2461,35.297,35.2398,35.2906,203000.0
2011-10-24 11:35:00,55.53,55.56,55.46,55.5,99800.0,35.2843,35.3033,35.2398,35.2652,99800.0
2011-10-24 11:40:00,55.5,55.56,55.49,55.55,122500.0,35.2652,35.3033,35.2588,35.297,122500.0
2011-10-24 11:45:00,55.55,55.67,55.54,55.63,173400.0,35.297,35.3732,35.2906,35.3478,173400.0
2011-10-24 11:50:00,55.62,55.62,55.55,55.56,89600.0,35.3414,35.3414,35.297,35.3033,89600.0
2011-10-24 11:55:00,55.56,55.65,55.56,55.63,117100.0,35.3033,35.3605,35.3033,35.3478,117100.0
2011-10-24 12:00:00,55.63,55.66,55.59,55.65,246400.0,35.3478,35.3669,35.3224,35.3605,246400.0
2011-10-24 12:05:00,55.65,55.67,55.62,55.67,52800.0,35.3605,35.3732,35.3414,35.3732,52800.0
2011-10-24 12:10:00,55.68,55.74,55.65,55.69,69100.0,35.3796,35.4177,35.3605,35.3859,69100.0
2011-10-24 12:15:00,55.69,55.69,55.65,55.68,70600.0,35.3859,35.3859,35.3605,35.3796,70600.0
2011-10-24 12:20:00,55.67,55.73,55.67,55.69,78100.0,35.3732,35.4113,35.3732,35.3859,78100.0
2011-10-24 12:25:00,55.7,55.72,55.67,55.68,83500.0,35.3923,35.405,35.3732,35.3796,83500.0
2011-10-24 12:30:00,55.69,55.71,55.64,55.69,196700.0,35.3859,35.3986,35.3541,35.3859,196700.0
2011-10-24 12:35:00,55.69,55.69,55.64,55.65,145000.0,35.3859,35.3859,35.3541,35.3605,145000.0
2011-10-24 12:40:00,55.65,55.68,55.63,55.67,97500.0,35.3605,35.3796,35.3478,35.3732,97500.0
2011-10-24 12:45:00,55.66,55.68,55.64,55.68,56100.0,35.3669,35.3796,35.3541,35.3796,56100.0
2011-10-24 12:50:00,55.67,55.69,55.66,55.68,38300.0,35.3732,35.3859,35.3669,35.3796,38300.0
2011-10-24 12:55:00,55.68,55.7,55.66,55.68,83900.0,35.3796,35.3923,35.3669,35.3796,83900.0
2011-10-24 13:00:00,55.69,55.7,55.67,55.68,119200.0,35.3859,35.3923,35.3732,35.3796,119200.0
2011-10-24 13:05:00,55.68,55.68,55.62,55.65,134500.0,35.3796,35.3796,35.3414,35.3605,134500.0
2011-10-24 13:10:00,55.66,55.72,55.66,55.71,30600.0,35.3669,35.405,35.3669,35.3986,30600.0
2011-10-24 13:15:00,55.71,55.74,55.7,55.71,12100.0,35.3986,35.4177,35.3923,35.3986,12100.0
2011-10-24 13:20:00,55.7,55.7,55.66,55.69,20800.0,35.3923,35.3923,35.3669,35.3859,20800.0
2011-10-24 13:25:00,55.7,55.74,55.66,55.66,47900.0,35.3923,35.4177,35.3669,35.3669,47900.0
2011-10-24 13:30:00,55.66,55.7,55.65,55.69,59800.0,35.3669,35.3923,35.3605,35.3859,59800.0
2011-10-24 13:35:00,55.69,55.71,55.68,55.7,27400.0,35.3859,35.3986,35.3796,35.3923,27400.0
2011-10-24 13:40:00,55.7,55.74,55.68,55.73,36900.0,35.3923,35.4177,35.3796,35.4113,36900.0
2011-10-24 13:45:00,55.74,55.82,55.73,55.8,63300.0,35.4177,35.4685,35.4113,35.4558,63300.0
2011-10-24 13:50:00,55.81,55.81,55.68,55.74,108800.0,35.4622,35.4622,35.3796,35.4177,108800.0
2011-10-24 13:55:00,55.74,55.75,55.72,55.72,19400.0,35.4177,35.424,35.405,35.405,19400.0
2011-10-24 14:00:00,55.73,55.78,55.7,55.78,183300.0,35.4113,35.4431,35.3923,35.4431,183300.0
2011-10-24 14:05:00,55.78,55.8,55.75,55.76,239700.0,35.4431,35.4558,35.424,35.4304,239700.0
2011-10-24 14:10:00,55.76,55.77,55.64,55.65,45400.0,35.4304,35.4368,35.3541,35.3605,45400.0
2011-10-24 14:15:00,55.65,55.67,55.59,55.63,69700.0,35.3605,35.3732,35.3224,35.3478,69700.0
2011-10-24 14:20:00,55.63,55.65,55.62,55.63,50300.0,35.3478,35.3605,35.3414,35.3478,50300.0
2011-10-24 14:25:00,55.63,55.68,55.62,55.62,84500.0,35.3478,35.3796,35.3414,35.3414,84500.0
2011-10-24 14:30:00,55.63,55.66,55.61,55.63,95100.0,35.3478,35.3669,35.3351,35.3478,95100.0
2011-10-24 14:35:00,55.64,55.69,55.62,55.69,63700.0,35.3541,35.3859,35.3414,35.3859,63700.0
2011-10-24 14:40:00,55.7,55.7,55.62,55.66,96500.0,35.3923,35.3923,35.3414,35.3669,96500.0
2011-10-24 14:45:00,55.65,55.71,55.65,55.7,121800.0,35.3605,35.3986,35.3605,35.3923,121800.0
2011-10-24 14:50:00,55.69,55.76,55.69,55.72,103500.0,35.3859,35.4304,35.3859,35.405,103500.0
2011-10-24 14:55:00,55.72,55.8,55.72,55.79,150600.0,35.405,35.4558,35.405,35.4495,150600.0
2011-10-24 15:00:00,55.8,55.86,55.79,55.83,103900.0,35.4558,35.4939,35.4495,35.4749,103900.0
2011-10-24 15:05:00,55.83,55.86,55.8,55.85,188200.0,35.4749,35.4939,35.4558,35.4876,188200.0
2011-10-24 15:10:00,55.85,55.86,55.79,55.8,266500.0,35.4876,35.4939,35.4495,35.4558,266500.0
2011-10-24 15:15:00,55.81,55.83,55.77,55.82,168000.0,35.4622,35.4749,35.4368,35.4685,168000.0
2011-10-24 15:20:00,55.82,55.82,55.74,55.77,215500.0,35.4685,35.4685,35.4177,35.4368,215500.0
2011-10-24 15:25:00,55.77,55.8,55.68,55.7,388100.0,35.4368,35.4558,35.3796,35.3923,388100.0
2011-10-24 15:30:00,55.7,55.75,55.66,55.7,313600.0,35.3923,35.424,35.3669,35.3923,313600.0
2011-10-24 15:35:00,55.69,55.8,55.69,55.74,192300.0,35.3859,35.4558,35.3859,35.4177,192300.0
2011-10-24 15:40:00,55.73,55.84,55.72,55.8,300300.0,35.4113,35.4812,35.405,35.4558,300300.0
2011-10-24 15:45:00,55.79,55.8,55.64,55.64,663700.0,35.4495,35.4558,35.3541,35.3541,663700.0
2011-10-24 15:50:00,55.65,55.69,55.53,55.67,404800.0,35.3605,35.3859,35.2843,35.3732,404800.0
2011-10-24 15:55:00,55.66,55.82,55.63,55.77,542500.0,35.3669,35.4685,35.3478,35.4368,542500.0
2011-10-25 09:30:00,55.46,55.47,55.18,55.23,106100.0,35.2398,35.2461,35.0619,35.0936,106100.0
2011-10-25 09:35:00,55.22,55.33,54.78,55.11,325700.0,35.0873,35.1572,34.8077,35.0174,325700.0
2011-10-25 09:40:00,55.11,55.16,54.82,54.93,270000.0,35.0174,35.0492,34.8331,34.903,270000.0
2011-10-25 09:45:00,54.93,55.01,54.71,54.92,380800.0,34.903,34.9538,34.7632,34.8967,380800.0
2011-10-25 09:50:00,54.92,55.07,54.82,55.03,100400.0,34.8967,34.992,34.8331,34.9665,100400.0
2011-10-25 09:55:00,55.04,55.04,54.9,54.9,121300.0,34.9729,34.9729,34.8839,34.8839,121300.0
2011-10-25 10:00:00,54.89,55.01,54.75,54.99,292500.0,34.8776,34.9538,34.7886,34.9411,292500.0
2011-10-25 10:05:00,54.99,55.07,54.88,55.05,155600.0,34.9411,34.992,34.8712,34.9793,155600.0
2011-10-25 10:10:00,55.05,55.07,54.97,54.98,86700.0,34.9793,34.992,34.9284,34.9348,86700.0
2011-10-25 10:15:00,54.97,55.11,54.93,55.1,90700.0,34.9284,35.0174,34.903,35.011,90700.0
2011-10-25 10:20:00,55.1,55.18,55.06,55.08,100700.0,35.011,35.0619,34.9856,34.9983,100700.0
2011-10-25 10:25:00,55.08,55.24,55.07,55.19,58800.0,34.9983,35.1,34.992,35.0682,58800.0
2011-10-25 10:30:00,55.18,55.2,55.11,55.13,134700.0,35.0619,35.0746,35.0174,35.0301,134700.0
2011-10-25 10:35:00,55.12,55.2,55.05,55.19,120000.0,35.0237,35.0746,34.9793,35.0682,120000.0
2011-10-25 10:40:00,55.19,55.25,55.15,55.22,70900.0,35.0682,35.1063,35.0428,35.0873,70900.0
2011-10-25 10:45:00,55.22,55.22,55.08,55.13,108800.0,35.0873,35.0873,34.9983,35.0301,108800.0
2011-10-25 10:50:00,55.14,55.15,55.0,55.07,66700.0,35.0364,35.0428,34.9475,34.992,66700.0
2011-10-25 10:55:00,55.07,55.14,55.02,55.05,42600.0,34.992,35.0364,34.9602,34.9793,42600.0
2011-10-25 11:00:00,55.04,55.09,54.99,55.03,42900.0,34.9729,35.0047,34.9411,34.9665,42900.0
2011-10-25 11:05:00,55.03,55.03,54.92,55.02,59300.0,34.9665,34.9665,34.8967,34.9602,59300.0
2011-10-25 11:10:00,55.02,55.04,54.97,55.03,82300.0,34.9602,34.9729,34.9284,34.9665,82300.0
2011-10-25 11:15:00,55.02,55.04,54.96,55.03,41100.0,34.9602,34.9729,34.9221,34.9665,41100.0
2011-10-25 11:20:00,55.01,55.13,55.01,55.1,44500.0,34.9538,35.0301,34.9538,35.011,44500.0
2011-10-25 11:25:00,55.1,55.19,55.03,55.15,77000.0,35.011,35.0682,34.9665,35.0428,77000.0
2011-10-25 11:30:00,55.14,55.17,55.08,55.09,121700.0,35.0364,35.0555,34.9983,35.0047,121700.0
2011-10-25 11:35:00,55.09,55.18,55.07,55.11,71900.0,35.0047,35.0619,34.992,35.0174,71900.0
2011-10-25 11:40:00,55.11,55.13,55.0,55.06,27000.0,35.0174,35.0301,34.9475,34.9856,27000.0
2011-10-25 11:45:00,55.04,55.07,54.99,55.04,29100.0,34.9729,34.992,34.9411,34.9729,29100.0
2011-10-25 11:50:00,55.03,55.09,55.0,55.08,25900.0,34.9665,35.0047,34.9475,34.9983,25900.0
2011-10-25 11:55:00,55.07,55.11,55.04,55.08,19700.0,34.992,35.0174,34.9729,34.9983,19700.0
2011-10-25 12:00:00,55.06,55.08,54.99,55.03,25900.0,34.9856,34.9983,34.9411,34.9665,25900.0
2011-10-25 12:05:00,55.03,55.23,55.01,55.13,67600.0,34.9665,35.0936,34.9538,35.0301,67600.0
2011-10-25 12:10:00,55.14,55.15,55.08,55.12,93100.0,35.0364,35.0428,34.9983,35.0237,93100.0
2011-10-25 12:15:00,55.12,55.19,55.1,55.19,22500.0,35.0237,35.0682,35.011,35.0682,22500.0
2011-10-25 12:20:00,55.2,55.22,55.18,55.18,30500.0,35.0746,35.0873,35.0619,35.0619,30500.0
2011-10-25 12:25:00,55.18,55.32,55.18,55.29,27600.0,35.0619,35.1508,35.0619,35.1318,27600.0
2011-10-25 12:30:00,55.3,55.3,55.22,55.24,34100.0,35.1381,35.1381,35.0873,35.1,34100.0
2011-10-25 12:35:00,55.24,55.28,55.22,55.22,19300.0,35.1,35.1254,35.0873,35.0873,19300.0
2011-10-25 12:40:00,55.22,55.22,55.1,55.14,26600.0,35.0873,35.0873,35.011,35.0364,26600.0
2011-10-25 12:45:00,55.15,55.15,55.04,55.05,32400.0,35.0428,35.0428,34.9729,34.9793,32400.0
2011-10-25 12:50:00,55.06,55.09,55.04,55.05,17800.0,34.9856,35.0047,34.9729,34.9793,17800.0
2011-10-25 12:55:00,55.05,55.14,55.05,55.13,24800.0,34.9793,35.0364,34.9793,35.0301,24800.0
2011-10-25 13:00:00,55.13,55.25,55.13,55.18,89800.0,35.0301,35.1063,35.0301,35.0619,89800.0
2011-10-25 13:05:00,55.18,55.38,55.18,55.34,110500.0,35.0619,35.1889,35.0619,35.1635,110500.0
2011-10-25 13:10:00,55.34,55.37,55.27,55.3,50200.0,35.1635,35.1826,35.119,35.1381,50200.0
2011-10-25 13:15:00,55.29,55.4,55.28,55.37,28400.0,35.1318,35.2016,35.1254,35.1826,28400.0
2011-10-25 13:20:00,55.38,55.49,55.37,55.41,91000.0,35.1889,35.2588,35.1826,35.208,91000.0
2011-10-25 13:25:00,55.42,55.43,55.32,55.35,58800.0,35.2144,35.2207,35.1508,35.1699,58800.0
2011-10-25 13:30:00,55.34,55.34,55.25,55.29,16400.0,35.1635,35.1635,35.1063,35.1318,16400.0
2011-10-25 13:35:00,55.29,55.41,55.29,55.35,112400.0,35.1318,35.208,35.1318,35.1699,112400.0
2011-10-25 13:40:00,55.34,55.37,55.29,55.34,41300.0,35.1635,35.1826,35.1318,35.1635,41300.0
2011-10-25 13:45:00,55.35,55.39,55.34,55.36,18900.0,35.1699,35.1953,35.1635,35.1762,18900.0
2011-10-25 13:50:00,55.35,55.46,55.34,55.36,195300.0,35.1699,35.2398,35.1635,35.1762,195300.0
2011-10-25 13:55:00,55.37,55.45,55.35,55.44,20900.0,35.1826,35.2334,35.1699,35.2271,20900.0
2011-10-25 14:00:00,55.42,55.43,55.28,55.36,85700.0,35.2144,35.2207,35.1254,35.1762,85700.0
2011-10-25 14:05:00,55.34,55.41,55.31,55.39,54400.0,35.1635,35.208,35.1445,35.1953,54400.0
2011-10-25 14:10:00,55.39,55.39,55.26,55.26,82900.0,35.1953,35.1953,35.1127,35.1127,82900.0
2011-10-25 14:15:00,55.25,55.3,55.24,55.29,76600.0,35.1063,35.1381,35.1,35.1318,76600.0
2011-10-25 14:20:00,55.29,55.37,55.26,55.35,43600.0,35.1318,35.1826,35.1127,35.1699,43600.0
2011-10-25 14:25:00,55.36,55.36,55.22,55.24,41000.0,35.1762,35.1762,35.0873,35.1,41000.0
2011-10-25 14:30:00,55.22,55.23,55.12,55.15,90200.0,35.0873,35.0936,35.0237,35.0428,90200.0
2011-10-25 14:35:00,55.15,55.2,55.15,55.17,35200.0,35.0428,35.0746,35.0428,35.0555,35200.0
2011-10-25 14:40:00,55.16,55.33,55.13,55.32,73600.0,35.0492,35.1572,35.0301,35.1508,73600.0
2011-10-25 14:45:00,55.32,55.34,55.23,55.25,43700.0,35.1508,35.1635,35.0936,35.1063,43700.0
2011-10-25 14:50:00,55.25,55.26,55.2,55.21,57700.0,35.1063,35.1127,35.0746,35.0809,57700.0
2011-10-25 14:55:00,55.2,55.26,55.18,55.26,53100.0,35.0746,35.1127,35.0619,35.1127,53100.0
2011-10-25 15:00:00,55.27,55.32,55.24,55.29,47500.0,35.119,35.1508,35.1,35.1318,47500.0
2011-10-25 15:05:00,55.29,55.29,55.22,55.24,50300.0,35.1318,35.1318,35.0873,35.1,50300.0
2011-10-25 15:10:00,55.24,55.25,55.16,55.16,62700.0,35.1,35.1063,35.0492,35.0492,62700.0
2011-10-25 15:15:00,55.16,55.25,55.16,55.18,45300.0,35.0492,35.1063,35.0492,35.0619,45300.0
2011-10-25 15:20:00,55.17,55.2,55.06,55.07,109600.0,35.0555,35.0746,34.9856,34.992,109600.0
2011-10-25 15:25:00,55.08,55.17,55.07,55.15,41900.0,34.9983,35.0555,34.992,35.0428,41900.0
2011-10-25 15:30:00,55.14,55.22,55.11,55.17,98800.0,35.0364,35.0873,35.0174,35.0555,98800.0
2011-10-25 15:35:00,55.18,55.22,55.08,55.11,99000.0,35.0619,35.0873,34.9983,35.0174,99000.0
2011-10-25 15:40:00,55.1,55.13,55.04,55.05,84400.0,35.011,35.0301,34.9729,34.9793,84400.0
2011-10-25 15:45:00,55.05,55.05,54.9,54.96,169600.0,34.9793,34.9793,34.8839,34.9221,169600.0
2011-10-25 15:50:00,54.96,55.03,54.87,54.92,273300.0,34.9221,34.9665,34.8649,34.8967,273300.0
2011-10-25 15:55:00,54.92,54.95,54.8,54.91,360100.0,34.8967,34.9157,34.8204,34.8903,360100.0
2011-10-26 09:30:00,55.44,55.56,55.22,55.23,138900.0,35.2271,35.3033,35.0873,35.0936,138900.0
2011-10-26 09:35:00,55.25,55.25,55.09,55.18,155800.0,35.1063,35.1063,35.0047,35.0619,155800.0
2011-10-26 09:40:00,55.18,55.38,55.15,55.25,206100.0,35.0619,35.1889,35.0428,35.1063,206100.0
2011-10-26 09:45:00,55.27,55.28,55.13,55.18,155900.0,35.119,35.1254,35.0301,35.0619,155900.0
2011-10-26 09:50:00,55.17,55.24,55.14,55.23,73800.0,35.0555,35.1,35.0364,35.0936,73800.0
2011-10-26 09:55:00,55.22,55.3,55.05,55.11,111600.0,35.0873,35.1381,34.9793,35.0174,111600.0
2011-10-26 10:00:00,55.13,55.14,55.01,55.06,87700.0,35.0301,35.0364,34.9538,34.9856,87700.0
2011-10-26 10:05:00,55.07,55.08,54.83,54.89,90100.0,34.992,34.9983,34.8395,34.8776,90100.0
2011-10-26 10:10:00,54.89,54.89,54.58,54.59,265700.0,34.8776,34.8776,34.6806,34.687,265700.0
2011-10-26 10:15:00,54.59,54.81,54.54,54.69,272900.0,34.687,34.8268,34.6552,34.7505,272900.0
2011-10-26 10:20:00,54.69,54.69,54.55,54.6,92900.0,34.7505,34.7505,34.6616,34.6933,92900.0
2011-10-26 10:25:00,54.6,54.87,54.54,54.86,250000.0,34.6933,34.8649,34.6552,34.8585,250000.0
2011-10-26 10:30:00,54.85,54.86,54.77,54.85,67700.0,34.8522,34.8585,34.8013,34.8522,67700.0
2011-10-26 10:35:00,54.84,55.11,54.83,55.08,97700.0,34.8458,35.0174,34.8395,34.9983,97700.0
2011-10-26 10:40:00,55.09,55.11,54.98,54.99,74200.0,35.0047,35.0174,34.9348,34.9411,74200.0
2011-10-26 10:45:00,55.0,55.0,54.67,54.67,65500.0,34.9475,34.9475,34.7378,34.7378,65500.0
2011-10-26 10:50:00,54.67,54.78,54.6,54.72,92500.0,34.7378,34.8077,34.6933,34.7696,92500.0
2011-10-26 10:55:00,54.72,54.81,54.66,54.77,101700.0,34.7696,34.8268,34.7314,34.8013,101700.0
2011-10-26 11:00:00,54.75,54.98,54.75,54.94,97100.0,34.7886,34.9348,34.7886,34.9094,97100.0
2011-10-26 11:05:00,54.94,54.97,54.79,54.79,26400.0,34.9094,34.9284,34.814,34.814,26400.0
2011-10-26 11:10:00,54.78,54.9,54.78,54.88,22100.0,34.8077,34.8839,34.8077,34.8712,22100.0
2011-10-26 11:15:00,54.87,54.94,54.85,54.88,27100.0,34.8649,34.9094,34.8522,34.8712,27100.0
2011-10-26 11:20:00,54.88,54.95,54.87,54.92,34000.0,34.8712,34.9157,34.8649,34.8967,34000.0
2011-10-26 11:25:00,54.92,55.08,54.89,55.02,102000.0,34.8967,34.9983,34.8776,34.9602,102000.0
2011-10-26 11:30:00,55.01,55.17,55.0,55.05,61000.0,34.9538,35.0555,34.9475,34.9793,61000.0
2011-10-26 11:35:00,55.05,55.05,54.93,54.93,23200.0,34.9793,34.9793,34.903,34.903,23200.0
2011-10-26 11:40:00,54.94,55.14,54.92,55.09,76900.0,34.9094,35.0364,34.8967,35.0047,76900.0
2011-10-26 11:45:00,55.1,55.2,55.1,55.13,60300.0,35.011,35.0746,35.011,35.0301,60300.0
2011-10-26 11:50:00,55.13,55.23,55.13,55.22,38300.0,35.0301,35.0936,35.0301,35.0873,38300.0
2011-10-26 11:55:00,55.22,55.23,55.17,55.17,25300.0,35.0873,35.0936,35.0555,35.0555,25300.0
2011-10-26 12:00:00,55.16,55.2,55.1,55.19,48500.0,35.0492,35.0746,35.011,35.0682,48500.0
2011-10-26 12:05:00,55.19,55.2,55.1,55.13,43800.0,35.0682,35.0746,35.011,35.0301,43800.0
2011-10-26 12:10:00,55.12,55.12,55.04,55.06,47800.0,35.0237,35.0237,34.9729,34.9856,47800.0
2011-10-26 12:15:00,55.07,55.17,55.07,55.11,25400.0,34.992,35.0555,34.992,35.0174,25400.0
2011-10-26 12:20:00,55.13,55.18,55.04,55.08,53200.0,35.0301,35.0619,34.9729,34.9983,53200.0
2011-10-26 12:25:00,55.08,55.15,55.04,55.13,16900.0,34.9983,35.0428,34.9729,35.0301,16900.0
2011-10-26 12:30:00,55.13,55.15,55.11,55.14,23300.0,35.0301,35.0428,35.0174,35.0364,23300.0
2011-10-26 12:35:00,55.14,55.21,55.11,55.13,34300.0,35.0364,35.0809,35.0174,35.0301,34300.0
2011-10-26 12:40:00,55.12,55.16,55.03,55.14,53500.0,35.0237,35.0492,34.9665,35.0364,53500.0
2011-10-26 12:45:00,55.15,55.2,55.13,55.18,22200.0,35.0428,35.0746,35.0301,35.0619,22200.0
2011-10-26 12:50:00,55.18,55.2,55.12,55.14,21000.0,35.0619,35.0746,35.0237,35.0364,21000.0
2011-10-26 12:55:00,55.14,55.16,55.04,55.12,33800.0,35.0364,35.0492,34.9729,35.0237,33800.0
2011-10-26 13:00:00,55.11,55.11,55.03,55.04,23700.0,35.0174,35.0174,34.9665,34.9729,23700.0
2011-10-26 13:05:00,55.04,55.07,54.93,54.95,40600.0,34.9729,34.992,34.903,34.9157,40600.0
2011-10-26 13:10:00,54.94,54.97,54.92,54.94,49800.0,34.9094,34.9284,34.8967,34.9094,49800.0
2011-10-26 13:15:00,54.94,55.02,54.94,55.01,61400.0,34.9094,34.9602,34.9094,34.9538,61400.0
2011-10-26 13:20:00,55.01,55.04,54.93,54.98,101100.0,34.9538,34.9729,34.903,34.9348,101100.0
2011-10-26 13:25:00,54.97,55.11,54.94,55.09,69100.0,34.9284,35.0174,34.9094,35.0047,69100.0
2011-10-26 13:30:00,55.1,55.32,55.09,55.27,84100.0,35.011,35.1508,35.0047,35.119,84100.0
2011-10-26 13:35:00,55.28,55.41,55.27,55.31,114100.0,35.1254,35.208,35.119,35.1445,114100.0
2011-10-26 13:40:00,55.3,55.32,55.12,55.17,210200.0,35.1381,35.1508,35.0237,35.0555,210200.0
2011-10-26 13:45:00,55.18,55.3,55.17,55.23,65300.0,35.0619,35.1381,35.0555,35.0936,65300.0
2011-10-26 13:50:00,55.23,55.4,55.13,55.22,115000.0,35.0936,35.2016,35.0301,35.0873,115000.0
2011-10-26 13:55:00,55.23,55.34,55.14,55.26,160000.0,35.0936,35.1635,35.0364,35.1127,160000.0
2011-10-26 14:00:00,55.27,55.34,55.21,55.28,94500.0,35.119,35.1635,35.0809,35.1254,94500.0
2011-10-26 14:05:00,55.29,55.4,55.21,55.39,89100.0,35.1318,35.2016,35.0809,35.1953,89100.0
2011-10-26 14:10:00,55.39,55.42,55.24,55.27,201600.0,35.1953,35.2144,35.1,35.119,201600.0
2011-10-26 14:15:00,55.28,55.29,55.16,55.17,185000.0,35.1254,35.1318,35.0492,35.0555,185000.0
2011-10-26 14:20:00,55.18,55.22,55.13,55.19,173400.0,35.0619,35.0873,35.0301,35.0682,173400.0
2011-10-26 14:25:00,55.18,55.25,55.17,55.2,54300.0,35.0619,35.1063,35.0555,35.0746,54300.0
2011-10-26 14:30:00,55.2,55.36,55.18,55.34,89600.0,35.0746,35.1762,35.0619,35.1635,89600.0
2011-10-26 14:35:00,55.33,55.42,55.26,55.4,70500.0,35.1572,35.2144,35.1127,35.2016,70500.0
2011-10-26 14:40:00,55.4,55.4,55.23,55.29,115000.0,35.2016,35.2016,35.0936,35.1318,115000.0
2011-10-26 14:45:00,55.3,55.36,55.21,55.25,107900.0,35.1381,35.1762,35.0809,35.1063,107900.0
2011-10-26 14:50:00,55.23,55.28,55.18,55.21,71300.0,35.0936,35.1254,35.0619,35.0809,71300.0
2011-10-26 14:55:00,55.22,55.31,55.15,55.23,71400.0,35.0873,35.1445,35.0428,35.0936,71400.0
2011-10-26 15:00:00,55.25,55.32,55.21,55.29,103800.0,35.1063,35.1508,35.0809,35.1318,103800.0
2011-10-26 15:05:00,55.29,55.3,55.18,55.22,62300.0,35.1318,35.1381,35.0619,35.0873,62300.0
2011-10-26 15:10:00,55.21,55.34,55.2,55.34,40200.0,35.0809,35.1635,35.0746,35.1635,40200.0
2011-10-26 15:15:00,55.34,55.39,55.27,55.27,96400.0,35.1635,35.1953,35.119,35.119,96400.0
2011-10-26 15:20:00,55.28,55.38,55.24,55.26,117700.0,35.1254,35.1889,35.1,35.1127,117700.0
2011-10-26 15:25:00,55.27,55.46,55.21,55.41,95800.0,35.119,35.2398,35.0809,35.208,95800.0
2011-10-26 15:30:00,55.41,55.56,55.33,55.54,202200.0,35.208,35.3033,35.1572,35.2906,202200.0
2011-10-26 15:35:00,55.54,55.62,55.44,55.48,316500.0,35.2906,35.3414,35.2271,35.2525,316500.0
2011-10-26 15:40:00,55.47,55.61,55.47,55.54,175100.0,35.2461,35.3351,35.2461,35.2906,175100.0
2011-10-26 15:45:00,55.53,55.54,55.38,55.4,191600.0,35.2843,35.2906,35.1889,35.2016,191600.0
2011-10-26 15:50:00,55.4,55.43,55.33,55.34,228500.0,35.2016,35.2207,35.1572,35.1635,228500.0
2011-10-26 15:55:00,55.35,55.43,55.26,55.4,266100.0,35.1699,35.2207,35.1127,35.2016,266100.0
2011-10-27 09:30:00,57.07,57.4,56.9,57.25,376100.0,36.2628,36.4725,36.1548,36.3772,376100.0
2011-10-27 09:35:00,57.26,57.41,57.08,57.09,676800.0,36.3835,36.4788,36.2691,36.2755,676800.0
2011-10-27 09:40:00,57.09,57.12,56.76,56.82,319000.0,36.2755,36.2946,36.0658,36.1039,319000.0
2011-10-27 09:45:00,56.83,56.91,56.78,56.84,296400.0,36.1103,36.1611,36.0785,36.1166,296400.0
2011-10-27 09:50:00,56.84,56.95,56.81,56.85,360800.0,36.1166,36.1865,36.0976,36.123,360800.0
2011-10-27 09:55:00,56.84,56.95,56.63,56.65,137600.0,36.1166,36.1865,35.9832,35.9959,137600.0
2011-10-27 10:00:00,56.65,56.79,56.62,56.68,166400.0,35.9959,36.0849,35.9768,36.015,166400.0
2011-10-27 10:05:00,56.69,56.73,56.34,56.39,97900.0,36.0213,36.0467,35.7989,35.8307,97900.0
2011-10-27 10:10:00,56.39,56.57,56.39,56.56,255700.0,35.8307,35.9451,35.8307,35.9387,255700.0
2011-10-27 10:15:00,56.56,56.74,56.56,56.72,168100.0,35.9387,36.0531,35.9387,36.0404,168100.0
2011-10-27 10:20:00,56.72,56.74,56.58,56.72,85200.0,36.0404,36.0531,35.9514,36.0404,85200.0
2011-10-27 10:25:00,56.72,56.73,56.59,56.66,131100.0,36.0404,36.0467,35.9578,36.0023,131100.0
2011-10-27 10:30:00,56.67,56.75,56.64,56.7,43700.0,36.0086,36.0595,35.9896,36.0277,43700.0
2011-10-27 10:35:00,56.72,56.73,56.64,56.67,64800.0,36.0404,36.0467,35.9896,36.0086,64800.0
2011-10-27 10:40:00,56.67,56.8,56.66,56.79,111300.0,36.0086,36.0912,36.0023,36.0849,111300.0
2011-10-27 10:45:00,56.8,56.82,56.66,56.67,112100.0,36.0912,36.1039,36.0023,36.0086,112100.0
2011-10-27 10:50:00,56.67,56.76,56.63,56.76,48800.0,36.0086,36.0658,35.9832,36.0658,48800.0
2011-10-27 10:55:00,56.75,56.77,56.69,56.74,88200.0,36.0595,36.0722,36.0213,36.0531,88200.0
2011-10-27 11:00:00,56.74,56.8,56.69,56.74,98500.0,36.0531,36.0912,36.0213,36.0531,98500.0
2011-10-27 11:05:00,56.75,56.87,56.72,56.79,127700.0,36.0595,36.1357,36.0404,36.0849,127700.0
2011-10-27 11:10:00,56.79,56.86,56.79,56.82,56000.0,36.0849,36.1293,36.0849,36.1039,56000.0
2011-10-27 11:15:00,56.82,56.97,56.82,56.89,62900.0,36.1039,36.1992,36.1039,36.1484,62900.0
2011-10-27 11:20:00,56.87,56.92,56.85,56.88,78700.0,36.1357,36.1675,36.123,36.1421,78700.0
2011-10-27 11:25:00,56.87,56.92,56.87,56.9,30500.0,36.1357,36.1675,36.1357,36.1548,30500.0
2011-10-27 11:30:00,56.91,56.93,56.87,56.91,48300.0,36.1611,36.1738,36.1357,36.1611,48300.0
2011-10-27 11:35:00,56.91,56.93,56.85,56.91,46100.0,36.1611,36.1738,36.123,36.1611,46100.0
2011-10-27 11:40:00,56.91,56.99,56.87,56.88,104100.0,36.1611,36.2119,36.1357,36.1421,104100.0
2011-10-27 11:45:00,56.88,56.97,56.88,56.94,53400.0,36.1421,36.1992,36.1421,36.1802,53400.0
2011-10-27 11:50:00,56.94,57.1,56.94,57.09,97600.0,36.1802,36.2818,36.1802,36.2755,97600.0
2011-10-27 11:55:00,57.09,57.24,57.05,57.23,134100.0,36.2755,36.3708,36.2501,36.3644,134100.0
2011-10-27 12:00:00,57.24,57.43,57.24,57.35,139700.0,36.3708,36.4915,36.3708,36.4407,139700.0
2011-10-27 12:05:00,57.37,57.39,57.27,57.33,106800.0,36.4534,36.4661,36.3899,36.428,106800.0
2011-10-27 12:10:00,57.33,57.41,57.33,57.39,66400.0,36.428,36.4788,36.428,36.4661,66400.0
2011-10-27 12:15:00,57.39,57.46,57.37,57.44,54600.0,36.4661,36.5106,36.4534,36.4979,54600.0
2011-10-27 12:20:00,57.44,57.45,57.25,57.31,80700.0,36.4979,36.5042,36.3772,36.4153,80700.0
2011-10-27 12:25:00,57.32,57.42,57.32,57.39,39800.0,36.4216,36.4852,36.4216,36.4661,39800.0
2011-10-27 12:30:00,57.39,57.46,57.36,57.44,77600.0,36.4661,36.5106,36.4471,36.4979,77600.0
2011-10-27 12:35:00,57.45,57.47,57.39,57.42,36800.0,36.5042,36.5169,36.4661,36.4852,36800.0
2011-10-27 12:40:00,57.42,57.46,57.4,57.45,41700.0,36.4852,36.5106,36.4725,36.5042,41700.0
2011-10-27 12:45:00,57.44,57.49,57.41,57.46,62600.0,36.4979,36.5297,36.4788,36.5106,62600.0
2011-10-27 12:50:00,57.45,57.47,57.32,57.32,87900.0,36.5042,36.5169,36.4216,36.4216,87900.0
2011-10-27 12:55:00,57.32,57.37,57.32,57.36,43700.0,36.4216,36.4534,36.4216,36.4471,43700.0
2011-10-27 13:00:00,57.37,57.43,57.33,57.37,98600.0,36.4534,36.4915,36.428,36.4534,98600.0
2011-10-27 13:05:00,57.38,57.4,57.29,57.29,98700.0,36.4598,36.4725,36.4026,36.4026,98700.0
2011-10-27 13:10:00,57.32,57.45,57.32,57.43,64200.0,36.4216,36.5042,36.4216,36.4915,64200.0
2011-10-27 13:15:00,57.43,57.43,57.35,57.39,83200.0,36.4915,36.4915,36.4407,36.4661,83200.0
2011-10-27 13:20:00,57.39,57.42,57.38,57.41,76600.0,36.4661,36.4852,36.4598,36.4788,76600.0
2011-10-27 13:25:00,57.41,57.47,57.4,57.45,53200.0,36.4788,36.5169,36.4725,36.5042,53200.0
2011-10-27 13:30:00,57.45,57.46,57.42,57.44,16700.0,36.5042,36.5106,36.4852,36.4979,16700.0
2011-10-27 13:35:00,57.44,57.5,57.44,57.5,61000.0,36.4979,36.536,36.4979,36.536,61000.0
2011-10-27 13:40:00,57.5,57.52,57.44,57.49,110700.0,36.536,36.5487,36.4979,36.5297,110700.0
2011-10-27 13:45:00,57.49,57.52,57.48,57.52,39800.0,36.5297,36.5487,36.5233,36.5487,39800.0
2011-10-27 13:50:00,57.53,57.65,57.52,57.64,54000.0,36.5551,36.6313,36.5487,36.625,54000.0
2011-10-27 13:55:00,57.64,57.68,57.62,57.67,200800.0,36.625,36.6504,36.6123,36.644,200800.0
2011-10-27 14:00:00,57.67,57.8,57.67,57.77,144700.0,36.644,36.7266,36.644,36.7076,144700.0
2011-10-27 14:05:00,57.77,57.79,57.57,57.58,132800.0,36.7076,36.7203,36.5805,36.5868,132800.0
2011-10-27 14:10:00,57.59,57.59,57.45,57.54,191300.0,36.5932,36.5932,36.5042,36.5614,191300.0
2011-10-27 14:15:00,57.55,57.6,57.52,57.57,74400.0,36.5678,36.5995,36.5487,36.5805,74400.0
2011-10-27 14:20:00,57.57,57.71,57.56,57.7,34600.0,36.5805,36.6694,36.5741,36.6631,34600.0
2011-10-27 14:25:00,57.7,57.81,57.68,57.81,77900.0,36.6631,36.733,36.6504,36.733,77900.0
2011-10-27 14:30:00,57.81,57.83,57.71,57.76,101400.0,36.733,36.7457,36.6694,36.7012,101400.0
2011-10-27 14:35:00,57.77,57.92,57.75,57.89,115700.0,36.7076,36.8029,36.6949,36.7838,115700.0
2011-10-27 14:40:00,57.9,57.91,57.72,57.84,233700.0,36.7902,36.7965,36.6758,36.752,233700.0
2011-10-27 14:45:00,57.83,57.88,57.77,57.78,115800.0,36.7457,36.7775,36.7076,36.7139,115800.0
2011-10-27 14:50:00,57.78,57.85,57.76,57.78,99400.0,36.7139,36.7584,36.7012,36.7139,99400.0
2011-10-27 14:55:00,57.79,57.88,57.79,57.83,132400.0,36.7203,36.7775,36.7203,36.7457,132400.0
2011-10-27 15:00:00,57.84,57.94,57.83,57.89,190400.0,36.752,36.8156,36.7457,36.7838,190400.0
2011-10-27 15:05:00,57.9,58.0,57.89,57.94,130300.0,36.7902,36.8537,36.7838,36.8156,130300.0
2011-10-27 15:10:00,57.95,58.01,57.94,57.99,142600.0,36.8219,36.8601,36.8156,36.8474,142600.0
2011-10-27 15:15:00,57.99,58.1,57.95,58.1,289000.0,36.8474,36.9173,36.8219,36.9173,289000.0
2011-10-27 15:20:00,58.1,58.18,58.05,58.17,235700.0,36.9173,36.9681,36.8855,36.9617,235700.0
2011-10-27 15:25:00,58.14,58.18,58.07,58.07,125800.0,36.9427,36.9681,36.8982,36.8982,125800.0
2011-10-27 15:30:00,58.07,58.13,58.0,58.01,196100.0,36.8982,36.9363,36.8537,36.8601,196100.0
2011-10-27 15:35:00,58.01,58.06,57.98,58.03,222000.0,36.8601,36.8918,36.841,36.8728,222000.0
2011-10-27 15:40:00,58.04,58.12,58.01,58.05,506500.0,36.8791,36.93,36.8601,36.8855,506500.0
2011-10-27 15:45:00,58.05,58.06,57.66,57.8,801000.0,36.8855,36.8918,36.6377,36.7266,801000.0
2011-10-27 15:50:00,57.81,57.82,57.58,57.62,642700.0,36.733,36.7393,36.5868,36.6123,642700.0
2011-10-27 15:55:00,57.62,57.83,57.6,57.82,1180500.0,36.6123,36.7457,36.5995,36.7393,1180500.0
2011-10-28 09:30:00,57.05,57.75,57.05,57.59,225600.0,36.2501,36.6949,36.2501,36.5932,225600.0
2011-10-28 09:35:00,57.57,57.82,57.45,57.81,181100.0,36.5805,36.7393,36.5042,36.733,181100.0
2011-10-28 09:40:00,57.82,57.85,57.7,57.78,96100.0,36.7393,36.7584,36.6631,36.7139,96100.0
2011-10-28 09:45:00,57.78,57.79,57.53,57.55,167500.0,36.7139,36.7203,36.5551,36.5678,167500.0
2011-10-28 09:50:00,57.53,57.55,57.46,57.5,129500.0,36.5551,36.5678,36.5106,36.536,129500.0
2011-10-28 09:55:00,57.55,57.69,57.49,57.59,141200.0,36.5678,36.6567,36.5297,36.5932,141200.0
2011-10-28 10:00:00,57.58,57.61,57.45,57.47,151300.0,36.5868,36.6059,36.5042,36.5169,151300.0
2011-10-28 10:05:00,57.46,57.48,57.39,57.48,109000.0,36.5106,36.5233,36.4661,36.5233,109000.0
2011-10-28 10:10:00,57.47,57.6,57.43,57.54,92800.0,36.5169,36.5995,36.4915,36.5614,92800.0
2011-10-28 10:15:00,57.53,57.63,57.5,57.61,78200.0,36.5551,36.6186,36.536,36.6059,78200.0
2011-10-28 10:20:00,57.62,57.8,57.6,57.8,106300.0,36.6123,36.7266,36.5995,36.7266,106300.0
2011-10-28 10:25:00,57.8,57.88,57.77,57.78,77000.0,36.7266,36.7775,36.7076,36.7139,77000.0
2011-10-28 10:30:00,57.78,57.78,57.73,57.76,50300.0,36.7139,36.7139,36.6822,36.7012,50300.0
2011-10-28 10:35:00,57.76,57.88,57.74,57.86,111500.0,36.7012,36.7775,36.6885,36.7648,111500.0
2011-10-28 10:40:00,57.87,57.89,57.76,57.79,103700.0,36.7711,36.7838,36.7012,36.7203,103700.0
2011-10-28 10:45:00,57.79,57.82,57.76,57.79,36400.0,36.7203,36.7393,36.7012,36.7203,36400.0
2011-10-28 10:50:00,57.8,57.82,57.69,57.82,53300.0,36.7266,36.7393,36.6567,36.7393,53300.0
2011-10-28 10:55:00,57.81,57.82,57.74,57.81,45800.0,36.733,36.7393,36.6885,36.733,45800.0
2011-10-28 11:00:00,57.81,57.87,57.8,57.84,36300.0,36.733,36.7711,36.7266,36.752,36300.0
2011-10-28 11:05:00,57.85,57.9,57.77,57.89,57000.0,36.7584,36.7902,36.7076,36.7838,57000.0
2011-10-28 11:10:00,57.9,57.96,57.88,57.96,30700.0,36.7902,36.8283,36.7775,36.8283,30700.0
2011-10-28 11:15:00,57.96,57.96,57.87,57.93,127600.0,36.8283,36.8283,36.7711,36.8092,127600.0
2011-10-28 11:20:00,57.94,57.98,57.91,57.91,25300.0,36.8156,36.841,36.7965,36.7965,25300.0
2011-10-28 11:25:00,57.92,57.93,57.85,57.9,62200.0,36.8029,36.8092,36.7584,36.7902,62200.0
2011-10-28 11:30:00,57.9,57.98,57.9,57.96,36600.0,36.7902,36.841,36.7902,36.8283,36600.0
2011-10-28 11:35:00,57.97,57.99,57.81,57.84,49400.0,36.8346,36.8474,36.733,36.752,49400.0
2011-10-28 11:40:00,57.83,57.91,57.81,57.84,79000.0,36.7457,36.7965,36.733,36.752,79000.0
2011-10-28 11:45:00,57.85,57.89,57.81,57.86,44800.0,36.7584,36.7838,36.733,36.7648,44800.0
2011-10-28 11:50:00,57.85,57.88,57.78,57.78,19100.0,36.7584,36.7775,36.7139,36.7139,19100.0
2011-10-28 11:55:00,57.79,57.8,57.7,57.72,41500.0,36.7203,36.7266,36.6631,36.6758,41500.0
2011-10-28 12:00:00,57.71,57.81,57.7,57.8,35200.0,36.6694,36.733,36.6631,36.7266,35200.0
2011-10-28 12:05:00,57.8,57.83,57.77,57.82,26500.0,36.7266,36.7457,36.7076,36.7393,26500.0
2011-10-28 12:10:00,57.82,57.92,57.82,57.92,7900.0,36.7393,36.8029,36.7393,36.8029,7900.0
2011-10-28 12:15:00,57.91,57.92,57.84,57.88,95700.0,36.7965,36.8029,36.752,36.7775,95700.0
2011-10-28 12:20:00,57.87,57.88,57.79,57.79,54900.0,36.7711,36.7775,36.7203,36.7203,54900.0
2011-10-28 12:25:00,57.79,57.8,57.68,57.74,54700.0,36.7203,36.7266,36.6504,36.6885,54700.0
2011-10-28 12:30:00,57.72,57.82,57.72,57.81,23400.0,36.6758,36.7393,36.6758,36.733,23400.0
2011-10-28 12:35:00,57.81,57.87,57.79,57.81,25800.0,36.733,36.7711,36.7203,36.733,25800.0
2011-10-28 12:40:00,57.83,57.9,57.8,57.81,90500.0,36.7457,36.7902,36.7266,36.733,90500.0
2011-10-28 12:45:00,57.79,57.89,57.77,57.88,39700.0,36.7203,36.7838,36.7076,36.7775,39700.0
2011-10-28 12:50:00,57.89,57.9,57.79,57.8,24900.0,36.7838,36.7902,36.7203,36.7266,24900.0
2011-10-28 12:55:00,57.81,57.91,57.79,57.9,78300.0,36.733,36.7965,36.7203,36.7902,78300.0
2011-10-28 13:00:00,57.89,57.95,57.89,57.93,62300.0,36.7838,36.8219,36.7838,36.8092,62300.0
2011-10-28 13:05:00,57.93,57.93,57.84,57.87,43800.0,36.8092,36.8092,36.752,36.7711,43800.0
2011-10-28 13:10:00,57.87,57.92,57.84,57.91,23100.0,36.7711,36.8029,36.752,36.7965,23100.0
2011-10-28 13:15:00,57.9,57.97,57.9,57.91,31900.0,36.7902,36.8346,36.7902,36.7965,31900.0
2011-10-28 13:20:00,57.91,57.96,57.9,57.92,77700.0,36.7965,36.8283,36.7902,36.8029,77700.0
2011-10-28 13:25:00,57.94,57.98,57.93,57.95,57100.0,36.8156,36.841,36.8092,36.8219,57100.0
2011-10-28 13:30:00,57.96,57.97,57.9,57.93,21600.0,36.8283,36.8346,36.7902,36.8092,21600.0
2011-10-28 13:35:00,57.92,57.96,57.82,57.84,41000.0,36.8029,36.8283,36.7393,36.752,41000.0
2011-10-28 13:40:00,57.85,57.85,57.67,57.67,62000.0,36.7584,36.7584,36.644,36.644,62000.0
2011-10-28 13:45:00,57.67,57.69,57.54,57.58,66100.0,36.644,36.6567,36.5614,36.5868,66100.0
2011-10-28 13:50:00,57.57,57.66,57.57,57.6,40800.0,36.5805,36.6377,36.5805,36.5995,40800.0
2011-10-28 13:55:00,57.6,57.67,57.58,57.64,64600.0,36.5995,36.644,36.5868,36.625,64600.0
2011-10-28 14:00:00,57.64,57.69,57.61,57.64,56800.0,36.625,36.6567,36.6059,36.625,56800.0
2011-10-28 14:05:00,57.64,57.64,57.49,57.59,76100.0,36.625,36.625,36.5297,36.5932,76100.0
2011-10-28 14:10:00,57.59,57.62,57.54,57.62,57600.0,36.5932,36.6123,36.5614,36.6123,57600.0
2011-10-28 14:15:00,57.62,57.62,57.41,57.44,91500.0,36.6123,36.6123,36.4788,36.4979,91500.0
2011-10-28 14:20:00,57.45,57.54,57.45,57.52,21000.0,36.5042,36.5614,36.5042,36.5487,21000.0
2011-10-28 14:25:00,57.53,57.63,57.53,57.63,26100.0,36.5551,36.6186,36.5551,36.6186,26100.0
2011-10-28 14:30:00,57.62,57.73,57.62,57.72,44800.0,36.6123,36.6822,36.6123,36.6758,44800.0
2011-10-28 14:35:00,57.71,57.73,57.65,57.7,123600.0,36.6694,36.6822,36.6313,36.6631,123600.0
2011-10-28 14:40:00,57.71,57.79,57.71,57.78,48600.0,36.6694,36.7203,36.6694,36.7139,48600.0
2011-10-28 14:45:00,57.79,57.81,57.64,57.64,35600.0,36.7203,36.733,36.625,36.625,35600.0
2011-10-28 14:50:00,57.64,57.67,57.55,57.58,49100.0,36.625,36.644,36.5678,36.5868,49100.0
2011-10-28 14:55:00,57.59,57.59,57.5,57.58,62400.0,36.5932,36.5932,36.536,36.5868,62400.0
2011-10-28 15:00:00,57.57,57.76,57.57,57.73,90000.0,36.5805,36.7012,36.5805,36.6822,90000.0
2011-10-28 15:05:00,57.72,57.84,57.72,57.8,54200.0,36.6758,36.752,36.6758,36.7266,54200.0
2011-10-28 15:10:00,57.8,57.81,57.74,57.77,71900.0,36.7266,36.733,36.6885,36.7076,71900.0
2011-10-28 15:15:00,57.76,57.78,57.63,57.63,79500.0,36.7012,36.7139,36.6186,36.6186,79500.0
2011-10-28 15:20:00,57.63,57.76,57.62,57.75,147300.0,36.6186,36.7012,36.6123,36.6949,147300.0
2011-10-28 15:25:00,57.76,57.79,57.72,57.74,60000.0,36.7012,36.7203,36.6758,36.6885,60000.0
2011-10-28 15:30:00,57.74,57.75,57.68,57.74,72700.0,36.6885,36.6949,36.6504,36.6885,72700.0
2011-10-28 15:35:00,57.75,57.8,57.68,57.79,200300.0,36.6949,36.7266,36.6504,36.7203,200300.0
2011-10-28 15:40:00,57.79,57.84,57.73,57.8,96800.0,36.7203,36.752,36.6822,36.7266,96800.0
2011-10-28 15:45:00,57.81,57.93,57.77,57.92,276000.0,36.733,36.8092,36.7076,36.8029,276000.0
2011-10-28 15:50:00,57.91,58.08,57.89,58.05,205100.0,36.7965,36.9045,36.7838,36.8855,205100.0
2011-10-28 15:55:00,58.05,58.06,57.96,58.01,1183600.0,36.8855,36.8918,36.8283,36.8601,1183600.0
2011-10-31 09:30:00,57.15,57.42,56.96,57.09,119100.0,36.3136,36.4852,36.1929,36.2755,119100.0
2011-10-31 09:35:00,57.1,57.11,56.93,57.1,118300.0,36.2818,36.2882,36.1738,36.2818,118300.0
2011-10-31 09:40:00,57.09,57.15,56.96,57.01,52300.0,36.2755,36.3136,36.1929,36.2247,52300.0
2011-10-31 09:45:00,57.0,57.02,56.93,57.01,151900.0,36.2183,36.231,36.1738,36.2247,151900.0
2011-10-31 09:50:00,57.0,57.24,57.0,57.22,121900.0,36.2183,36.3708,36.2183,36.3581,121900.0
2011-10-31 09:55:00,57.21,57.28,57.18,57.23,115800.0,36.3517,36.3962,36.3327,36.3644,115800.0
2011-10-31 10:00:00,57.21,57.32,57.17,57.32,84200.0,36.3517,36.4216,36.3263,36.4216,84200.0
2011-10-31 10:05:00,57.33,57.58,57.32,57.57,61900.0,36.428,36.5868,36.4216,36.5805,61900.0
2011-10-31 10:10:00,57.56,57.64,57.53,57.57,169900.0,36.5741,36.625,36.5551,36.5805,169900.0
2011-10-31 10:15:00,57.57,57.61,57.54,57.54,94900.0,36.5805,36.6059,36.5614,36.5614,94900.0
2011-10-31 10:20:00,57.54,57.59,57.47,57.52,168200.0,36.5614,36.5932,36.5169,36.5487,168200.0
2011-10-31 10:25:00,57.52,57.68,57.52,57.56,119000.0,36.5487,36.6504,36.5487,36.5741,119000.0
2011-10-31 10:30:00,57.56,57.68,57.54,57.61,93700.0,36.5741,36.6504,36.5614,36.6059,93700.0
2011-10-31 10:35:00,57.61,57.61,57.52,57.55,53800.0,36.6059,36.6059,36.5487,36.5678,53800.0
2011-10-31 10:40:00,57.54,57.64,57.54,57.62,54300.0,36.5614,36.625,36.5614,36.6123,54300.0
2011-10-31 10:45:00,57.62,57.69,57.6,57.69,46400.0,36.6123,36.6567,36.5995,36.6567,46400.0
2011-10-31 10:50:00,57.69,57.8,57.69,57.72,59300.0,36.6567,36.7266,36.6567,36.6758,59300.0
2011-10-31 10:55:00,57.7,57.89,57.7,57.81,79600.0,36.6631,36.7838,36.6631,36.733,79600.0
2011-10-31 11:00:00,57.82,57.94,57.8,57.85,60200.0,36.7393,36.8156,36.7266,36.7584,60200.0
2011-10-31 11:05:00,57.85,57.95,57.82,57.94,60900.0,36.7584,36.8219,36.7393,36.8156,60900.0
2011-10-31 11:10:00,57.94,57.96,57.89,57.92,66000.0,36.8156,36.8283,36.7838,36.8029,66000.0
2011-10-31 11:15:00,57.91,57.91,57.83,57.88,65600.0,36.7965,36.7965,36.7457,36.7775,65600.0
2011-10-31 11:20:00,57.88,57.89,57.73,57.77,420800.0,36.7775,36.7838,36.6822,36.7076,420800.0
2011-10-31 11:25:00,57.77,57.84,57.75,57.82,55600.0,36.7076,36.752,36.6949,36.7393,55600.0
2011-10-31 11:30:00,57.81,57.88,57.79,57.84,84100.0,36.733,36.7775,36.7203,36.752,84100.0
2011-10-31 11:35:00,57.84,57.86,57.8,57.84,43000.0,36.752,36.7648,36.7266,36.752,43000.0
2011-10-31 11:40:00,57.85,57.91,57.83,57.88,35300.0,36.7584,36.7965,36.7457,36.7775,35300.0
2011-10-31 11:45:00,57.88,57.9,57.85,57.89,37700.0,36.7775,36.7902,36.7584,36.7838,37700.0
2011-10-31 11:50:00,57.88,57.98,57.85,57.95,43700.0,36.7775,36.841,36.7584,36.8219,43700.0
2011-10-31 11:55:00,57.94,57.95,57.85,57.88,66900.0,36.8156,36.8219,36.7584,36.7775,66900.0
2011-10-31 12:00:00,57.86,57.93,57.86,57.93,55800.0,36.7648,36.8092,36.7648,36.8092,55800.0
2011-10-31 12:05:00,57.93,58.01,57.91,57.99,51500.0,36.8092,36.8601,36.7965,36.8474,51500.0
2011-10-31 12:10:00,57.99,58.08,57.99,58.06,73400.0,36.8474,36.9045,36.8474,36.8918,73400.0
2011-10-31 12:15:00,58.06,58.06,57.86,57.89,64600.0,36.8918,36.8918,36.7648,36.7838,64600.0
2011-10-31 12:20:00,57.87,57.92,57.86,57.88,42100.0,36.7711,36.8029,36.7648,36.7775,42100.0
2011-10-31 12:25:00,57.88,57.88,57.76,57.79,82200.0,36.7775,36.7775,36.7012,36.7203,82200.0
2011-10-31 12:30:00,57.79,57.89,57.79,57.88,61900.0,36.7203,36.7838,36.7203,36.7775,61900.0
2011-10-31 12:35:00,57.88,57.97,57.87,57.96,43600.0,36.7775,36.8346,36.7711,36.8283,43600.0
2011-10-31 12:40:00,57.95,57.96,57.91,57.94,43200.0,36.8219,36.8283,36.7965,36.8156,43200.0
2011-10-31 12:45:00,57.94,57.94,57.86,57.91,72800.0,36.8156,36.8156,36.7648,36.7965,72800.0
2011-10-31 12:50:00,57.91,57.93,57.87,57.87,64400.0,36.7965,36.8092,36.7711,36.7711,64400.0
2011-10-31 12:55:00,57.87,57.9,57.84,57.86,39100.0,36.7711,36.7902,36.752,36.7648,39100.0
2011-10-31 13:00:00,57.86,57.96,57.84,57.9,61800.0,36.7648,36.8283,36.752,36.7902,61800.0
2011-10-31 13:05:00,57.9,57.93,57.83,57.86,39900.0,36.7902,36.8092,36.7457,36.7648,39900.0
2011-10-31 13:10:00,57.85,57.89,57.81,57.85,41100.0,36.7584,36.7838,36.733,36.7584,41100.0
2011-10-31 13:15:00,57.85,57.86,57.77,57.77,28300.0,36.7584,36.7648,36.7076,36.7076,28300.0
2011-10-31 13:20:00,57.77,57.82,57.73,57.76,48500.0,36.7076,36.7393,36.6822,36.7012,48500.0
2011-10-31 13:25:00,57.75,57.77,57.72,57.75,28500.0,36.6949,36.7076,36.6758,36.6949,28500.0
2011-10-31 13:30:00,57.75,57.83,57.75,57.8,46700.0,36.6949,36.7457,36.6949,36.7266,46700.0
2011-10-31 13:35:00,57.8,57.89,57.78,57.86,47500.0,36.7266,36.7838,36.7139,36.7648,47500.0
2011-10-31 13:40:00,57.86,57.89,57.82,57.89,71800.0,36.7648,36.7838,36.7393,36.7838,71800.0
2011-10-31 13:45:00,57.89,57.96,57.87,57.94,39400.0,36.7838,36.8283,36.7711,36.8156,39400.0
2011-10-31 13:50:00,57.95,58.02,57.95,57.97,26700.0,36.8219,36.8664,36.8219,36.8346,26700.0
2011-10-31 13:55:00,57.97,57.99,57.88,57.9,53300.0,36.8346,36.8474,36.7775,36.7902,53300.0
2011-10-31 14:00:00,57.9,57.96,57.88,57.94,43600.0,36.7902,36.8283,36.7775,36.8156,43600.0
2011-10-31 14:05:00,57.95,57.95,57.89,57.92,64300.0,36.8219,36.8219,36.7838,36.8029,64300.0
2011-10-31 14:10:00,57.93,57.95,57.88,57.92,37500.0,36.8092,36.8219,36.7775,36.8029,37500.0
2011-10-31 14:15:00,57.93,57.93,57.85,57.92,81400.0,36.8092,36.8092,36.7584,36.8029,81400.0
2011-10-31 14:20:00,57.93,58.01,57.92,57.92,57800.0,36.8092,36.8601,36.8029,36.8029,57800.0
2011-10-31 14:25:00,57.92,57.94,57.88,57.91,138100.0,36.8029,36.8156,36.7775,36.7965,138100.0
2011-10-31 14:30:00,57.9,57.95,57.87,57.94,68700.0,36.7902,36.8219,36.7711,36.8156,68700.0
2011-10-31 14:35:00,57.94,57.94,57.85,57.89,69700.0,36.8156,36.8156,36.7584,36.7838,69700.0
2011-10-31 14:40:00,57.89,57.9,57.82,57.85,165100.0,36.7838,36.7902,36.7393,36.7584,165100.0
2011-10-31 14:45:00,57.86,57.87,57.8,57.86,62200.0,36.7648,36.7711,36.7266,36.7648,62200.0
2011-10-31 14:50:00,57.87,57.9,57.86,57.88,48300.0,36.7711,36.7902,36.7648,36.7775,48300.0
2011-10-31 14:55:00,57.87,57.93,57.87,57.9,48100.0,36.7711,36.8092,36.7711,36.7902,48100.0
2011-10-31 15:00:00,57.89,57.92,57.81,57.81,94700.0,36.7838,36.8029,36.733,36.733,94700.0
2011-10-31 15:05:00,57.81,57.84,57.78,57.79,147600.0,36.733,36.752,36.7139,36.7203,147600.0
2011-10-31 15:10:00,57.77,57.82,57.71,57.72,153900.0,36.7076,36.7393,36.6694,36.6758,153900.0
2011-10-31 15:15:00,57.73,57.73,57.61,57.61,114500.0,36.6822,36.6822,36.6059,36.6059,114500.0
2011-10-31 15:20:00,57.62,57.66,57.57,57.61,93200.0,36.6123,36.6377,36.5805,36.6059,93200.0
2011-10-31 15:25:00,57.61,57.62,57.47,57.53,119100.0,36.6059,36.6123,36.5169,36.5551,119100.0
2011-10-31 15:30:00,57.53,57.55,57.47,57.49,171900.0,36.5551,36.5678,36.5169,36.5297,171900.0
2011-10-31 15:35:00,57.49,57.64,57.48,57.59,267800.0,36.5297,36.625,36.5233,36.5932,267800.0
2011-10-31 15:40:00,57.58,57.65,57.54,57.59,244100.0,36.5868,36.6313,36.5614,36.5932,244100.0
2011-10-31 15:45:00,57.59,57.64,57.49,57.55,236000.0,36.5932,36.625,36.5297,36.5678,236000.0
2011-10-31 15:50:00,57.54,57.66,57.49,57.63,239900.0,36.5614,36.6377,36.5297,36.6186,239900.0
2011-10-31 15:55:00,57.63,57.63,57.27,57.28,404200.0,36.6186,36.6186,36.3899,36.3962,404200.0
2011-11-01 09:30:00,55.72,56.0,55.36,55.94,560400.0,35.405,35.5829,35.1762,35.5448,560400.0
2011-11-01 09:35:00,55.96,56.26,55.93,56.03,586300.0,35.5575,35.7481,35.5384,35.602,586300.0
2011-11-01 09:40:00,56.03,56.26,55.86,56.11,380100.0,35.602,35.7481,35.4939,35.6528,380100.0
2011-11-01 09:45:00,56.11,56.14,55.95,56.0,310000.0,35.6528,35.6719,35.5511,35.5829,310000.0
2011-11-01 09:50:00,55.99,56.16,55.95,56.02,347200.0,35.5765,35.6846,35.5511,35.5956,347200.0
2011-11-01 09:55:00,56.02,56.22,55.97,56.13,243500.0,35.5956,35.7227,35.5638,35.6655,243500.0
2011-11-01 10:00:00,56.11,56.36,55.88,56.32,324900.0,35.6528,35.8116,35.5066,35.7862,324900.0
2011-11-01 10:05:00,56.32,56.34,56.16,56.24,177500.0,35.7862,35.7989,35.6846,35.7354,177500.0
2011-11-01 10:10:00,56.24,56.35,56.17,56.25,180300.0,35.7354,35.8053,35.6909,35.7417,180300.0
2011-11-01 10:15:00,56.25,56.39,56.23,56.34,218100.0,35.7417,35.8307,35.729,35.7989,218100.0
2011-11-01 10:20:00,56.33,56.4,56.27,56.38,166800.0,35.7926,35.8371,35.7545,35.8243,166800.0
2011-11-01 10:25:00,56.38,56.68,56.37,56.64,197800.0,35.8243,36.015,35.818,35.9896,197800.0
2011-11-01 10:30:00,56.64,56.7,56.56,56.64,135100.0,35.9896,36.0277,35.9387,35.9896,135100.0
2011-11-01 10:35:00,56.64,56.7,56.6,56.67,211900.0,35.9896,36.0277,35.9641,36.0086,211900.0
2011-11-01 10:40:00,56.67,56.69,56.5,56.54,186700.0,36.0086,36.0213,35.9006,35.926,186700.0
2011-11-01 10:45:00,56.54,56.56,56.45,56.47,104500.0,35.926,35.9387,35.8688,35.8815,104500.0
2011-11-01 10:50:00,56.47,56.58,56.45,56.48,137800.0,35.8815,35.9514,35.8688,35.8879,137800.0
2011-11-01 10:55:00,56.47,56.58,56.33,56.33,279100.0,35.8815,35.9514,35.7926,35.7926,279100.0
2011-11-01 11:00:00,56.33,56.42,56.27,56.29,92600.0,35.7926,35.8498,35.7545,35.7672,92600.0
2011-11-01 11:05:00,56.3,56.41,56.27,56.37,109400.0,35.7735,35.8434,35.7545,35.818,109400.0
2011-11-01 11:10:00,56.39,56.54,56.39,56.49,66600.0,35.8307,35.926,35.8307,35.8942,66600.0
2011-11-01 11:15:00,56.49,56.58,56.45,56.52,127800.0,35.8942,35.9514,35.8688,35.9133,127800.0
2011-11-01 11:20:00,56.53,56.53,56.37,56.4,143200.0,35.9197,35.9197,35.818,35.8371,143200.0
2011-11-01 11:25:00,56.4,56.45,56.31,56.37,156300.0,35.8371,35.8688,35.7799,35.818,156300.0
2011-11-01 11:30:00,56.36,56.39,56.21,56.26,198900.0,35.8116,35.8307,35.7163,35.7481,198900.0
2011-11-01 11:35:00,56.24,56.38,56.21,56.37,287600.0,35.7354,35.8243,35.7163,35.818,287600.0
2011-11-01 11:40:00,56.37,56.38,56.2,56.3,121600.0,35.818,35.8243,35.71,35.7735,121600.0
2011-11-01 11:45:00,56.29,56.42,56.21,56.32,306700.0,35.7672,35.8498,35.7163,35.7862,306700.0
2011-11-01 11:50:00,56.32,56.36,56.23,56.33,471300.0,35.7862,35.8116,35.729,35.7926,471300.0
2011-11-01 11:55:00,56.33,56.36,56.25,56.25,234700.0,35.7926,35.8116,35.7417,35.7417,234700.0
2011-11-01 12:00:00,56.24,56.28,56.09,56.15,455800.0,35.7354,35.7608,35.6401,35.6782,455800.0
2011-11-01 12:05:00,56.13,56.32,56.09,56.32,426600.0,35.6655,35.7862,35.6401,35.7862,426600.0
2011-11-01 12:10:00,56.33,56.47,56.29,56.31,250300.0,35.7926,35.8815,35.7672,35.7799,250300.0
2011-11-01 12:15:00,56.3,56.3,56.13,56.19,214400.0,35.7735,35.7735,35.6655,35.7036,214400.0
2011-11-01 12:20:00,56.18,56.18,56.08,56.14,206700.0,35.6973,35.6973,35.6337,35.6719,206700.0
2011-11-01 12:25:00,56.13,56.22,56.09,56.11,131400.0,35.6655,35.7227,35.6401,35.6528,131400.0
2011-11-01 12:30:00,56.1,56.31,56.08,56.23,186700.0,35.6464,35.7799,35.6337,35.729,186700.0
2011-11-01 12:35:00,56.23,56.4,56.21,56.37,280800.0,35.729,35.8371,35.7163,35.818,280800.0
2011-11-01 12:40:00,56.37,56.43,56.26,56.27,144800.0,35.818,35.8561,35.7481,35.7545,144800.0
2011-11-01 12:45:00,56.27,56.29,56.07,56.11,48800.0,35.7545,35.7672,35.6274,35.6528,48800.0
2011-11-01 12:50:00,56.1,56.19,56.06,56.13,244000.0,35.6464,35.7036,35.621,35.6655,244000.0
2011-11-01 12:55:00,56.13,56.18,56.05,56.07,162100.0,35.6655,35.6973,35.6147,35.6274,162100.0
2011-11-01 13:00:00,56.06,56.08,55.97,56.01,152400.0,35.621,35.6337,35.5638,35.5892,152400.0
2011-11-01 13:05:00,56.0,56.13,55.92,55.93,146300.0,35.5829,35.6655,35.5321,35.5384,146300.0
2011-11-01 13:10:00,55.93,56.02,55.89,55.93,167600.0,35.5384,35.5956,35.513,35.5384,167600.0
2011-11-01 13:15:00,55.93,56.04,55.84,55.92,157100.0,35.5384,35.6083,35.4812,35.5321,157100.0
2011-11-01 13:20:00,55.91,55.91,55.69,55.73,292100.0,35.5257,35.5257,35.3859,35.4113,292100.0
2011-11-01 13:25:00,55.74,56.13,55.74,56.09,474400.0,35.4177,35.6655,35.4177,35.6401,474400.0
2011-11-01 13:30:00,56.09,56.23,55.96,56.12,298800.0,35.6401,35.729,35.5575,35.6591,298800.0
2011-11-01 13:35:00,56.13,56.21,56.05,56.09,186700.0,35.6655,35.7163,35.6147,35.6401,186700.0
2011-11-01 13:40:00,56.09,56.26,56.07,56.25,124500.0,35.6401,35.7481,35.6274,35.7417,124500.0
2011-11-01 13:45:00,56.23,56.4,56.23,56.32,124000.0,35.729,35.8371,35.729,35.7862,124000.0
2011-11-01 13:50:00,56.33,56.4,56.18,56.23,91900.0,35.7926,35.8371,35.6973,35.729,91900.0
2011-11-01 13:55:00,56.22,56.23,55.95,56.05,121600.0,35.7227,35.729,35.5511,35.6147,121600.0
2011-11-01 14:00:00,56.05,56.15,55.95,56.07,94800.0,35.6147,35.6782,35.5511,35.6274,94800.0
2011-11-01 14:05:00,56.07,56.23,56.03,56.21,198700.0,35.6274,35.729,35.602,35.7163,198700.0
2011-11-01 14:10:00,56.19,56.22,56.05,56.2,90300.0,35.7036,35.7227,35.6147,35.71,90300.0
2011-11-01 14:15:00,56.19,56.21,56.03,56.11,114300.0,35.7036,35.7163,35.602,35.6528,114300.0
2011-11-01 14:20:00,56.1,56.29,56.09,56.29,104500.0,35.6464,35.7672,35.6401,35.7672,104500.0
2011-11-01 14:25:00,56.29,56.44,56.21,56.24,197100.0,35.7672,35.8625,35.7163,35.7354,197100.0
2011-11-01 14:30:00,56.22,56.25,56.11,56.18,233900.0,35.7227,35.7417,35.6528,35.6973,233900.0
2011-11-01 14:35:00,56.18,56.2,55.97,56.0,120600.0,35.6973,35.71,35.5638,35.5829,120600.0
2011-11-01 14:40:00,55.99,56.02,55.88,55.94,107300.0,35.5765,35.5956,35.5066,35.5448,107300.0
2011-11-01 14:45:00,55.95,56.01,55.85,55.85,124500.0,35.5511,35.5892,35.4876,35.4876,124500.0
2011-11-01 14:50:00,55.85,55.92,55.63,55.7,231900.0,35.4876,35.5321,35.3478,35.3923,231900.0
2011-11-01 14:55:00,55.7,55.76,55.63,55.72,189700.0,35.3923,35.4304,35.3478,35.405,189700.0
2011-11-01 15:00:00,55.71,55.76,55.52,55.6,207200.0,35.3986,35.4304,35.2779,35.3287,207200.0
2011-11-01 15:05:00,55.6,55.63,55.52,55.6,139100.0,35.3287,35.3478,35.2779,35.3287,139100.0
2011-11-01 15:10:00,55.59,55.74,55.53,55.73,113900.0,35.3224,35.4177,35.2843,35.4113,113900.0
2011-11-01 15:15:00,55.75,55.77,55.58,55.67,197900.0,35.424,35.4368,35.316,35.3732,197900.0
2011-11-01 15:20:00,55.68,55.72,55.55,55.61,122600.0,35.3796,35.405,35.297,35.3351,122600.0
2011-11-01 15:25:00,55.61,55.76,55.61,55.72,140100.0,35.3351,35.4304,35.3351,35.405,140100.0
2011-11-01 15:30:00,55.73,55.92,55.69,55.76,165600.0,35.4113,35.5321,35.3859,35.4304,165600.0
2011-11-01 15:35:00,55.77,55.99,55.77,55.96,166800.0,35.4368,35.5765,35.4368,35.5575,166800.0
2011-11-01 15:40:00,55.96,55.96,55.65,55.72,257500.0,35.5575,35.5575,35.3605,35.405,257500.0
2011-11-01 15:45:00,55.71,55.72,55.47,55.6,445000.0,35.3986,35.405,35.2461,35.3287,445000.0
2011-11-01 15:50:00,55.58,55.58,55.38,55.49,563200.0,35.316,35.316,35.1889,35.2588,563200.0
2011-11-01 15:55:00,55.48,55.54,55.27,55.42,1165900.0,35.2525,35.2906,35.119,35.2144,1165900.0
2011-11-02 09:30:00,56.2,56.45,56.07,56.33,154000.0,35.71,35.8688,35.6274,35.7926,154000.0
2011-11-02 09:35:00,56.31,56.33,56.06,56.14,140200.0,35.7799,35.7926,35.621,35.6719,140200.0
2011-11-02 09:40:00,56.14,56.19,56.0,56.07,141100.0,35.6719,35.7036,35.5829,35.6274,141100.0
2011-11-02 09:45:00,56.08,56.09,55.96,56.03,132600.0,35.6337,35.6401,35.5575,35.602,132600.0
2011-11-02 09:50:00,56.03,56.05,55.97,55.98,89500.0,35.602,35.6147,35.5638,35.5702,89500.0
2011-11-02 09:55:00,55.97,56.08,55.95,56.08,106700.0,35.5638,35.6337,35.5511,35.6337,106700.0
2011-11-02 10:00:00,56.08,56.17,56.05,56.12,68200.0,35.6337,35.6909,35.6147,35.6591,68200.0
2011-11-02 10:05:00,56.12,56.31,56.12,56.28,285500.0,35.6591,35.7799,35.6591,35.7608,285500.0
2011-11-02 10:10:00,56.29,56.39,56.29,56.36,207600.0,35.7672,35.8307,35.7672,35.8116,207600.0
2011-11-02 10:15:00,56.37,56.37,56.27,56.29,85200.0,35.818,35.818,35.7545,35.7672,85200.0
2011-11-02 10:20:00,56.31,56.31,56.21,56.28,75400.0,35.7799,35.7799,35.7163,35.7608,75400.0
2011-11-02 10:25:00,56.29,56.36,56.29,56.36,136500.0,35.7672,35.8116,35.7672,35.8116,136500.0
2011-11-02 10:30:00,56.36,56.41,56.3,56.34,90400.0,35.8116,35.8434,35.7735,35.7989,90400.0
2011-11-02 10:35:00,56.35,56.44,56.33,56.35,92100.0,35.8053,35.8625,35.7926,35.8053,92100.0
2011-11-02 10:40:00,56.36,56.47,56.36,56.44,101900.0,35.8116,35.8815,35.8116,35.8625,101900.0
2011-11-02 10:45:00,56.44,56.56,56.4,56.56,124300.0,35.8625,35.9387,35.8371,35.9387,124300.0
2011-11-02 10:50:00,56.56,56.58,56.47,56.56,105800.0,35.9387,35.9514,35.8815,35.9387,105800.0
2011-11-02 10:55:00,56.56,56.63,56.55,56.59,81700.0,35.9387,35.9832,35.9324,35.9578,81700.0
2011-11-02 11:00:00,56.59,56.66,56.54,56.55,69700.0,35.9578,36.0023,35.926,35.9324,69700.0
2011-11-02 11:05:00,56.54,56.68,56.54,56.66,81300.0,35.926,36.015,35.926,36.0023,81300.0
2011-11-02 11:10:00,56.66,56.72,56.63,56.7,28200.0,36.0023,36.0404,35.9832,36.0277,28200.0
2011-11-02 11:15:00,56.71,56.78,56.69,56.77,100300.0,36.034,36.0785,36.0213,36.0722,100300.0
2011-11-02 11:20:00,56.76,56.88,56.76,56.87,36600.0,36.0658,36.1421,36.0658,36.1357,36600.0
2011-11-02 11:25:00,56.87,56.88,56.82,56.86,27200.0,36.1357,36.1421,36.1039,36.1293,27200.0
2011-11-02 11:30:00,56.86,56.87,56.83,56.85,73100.0,36.1293,36.1357,36.1103,36.123,73100.0
2011-11-02 11:35:00,56.84,56.84,56.76,56.77,28300.0,36.1166,36.1166,36.0658,36.0722,28300.0
2011-11-02 11:40:00,56.77,56.79,56.71,56.71,52900.0,36.0722,36.0849,36.034,36.034,52900.0
2011-11-02 11:45:00,56.71,56.71,56.53,56.53,36300.0,36.034,36.034,35.9197,35.9197,36300.0
2011-11-02 11:50:00,56.54,56.54,56.37,56.41,130200.0,35.926,35.926,35.818,35.8434,130200.0
2011-11-02 11:55:00,56.4,56.44,56.39,56.42,21500.0,35.8371,35.8625,35.8307,35.8498,21500.0
2011-11-02 12:00:00,56.42,56.44,56.38,56.41,35300.0,35.8498,35.8625,35.8243,35.8434,35300.0
2011-11-02 12:05:00,56.42,56.43,56.35,56.38,17900.0,35.8498,35.8561,35.8053,35.8243,17900.0
2011-11-02 12:10:00,56.39,56.48,56.39,56.46,20500.0,35.8307,35.8879,35.8307,35.8752,20500.0
2011-11-02 12:15:00,56.46,56.46,56.36,56.41,31700.0,35.8752,35.8752,35.8116,35.8434,31700.0
2011-11-02 12:20:00,56.41,56.49,56.37,56.47,17700.0,35.8434,35.8942,35.818,35.8815,17700.0
2011-11-02 12:25:00,56.48,56.55,56.46,56.55,25800.0,35.8879,35.9324,35.8752,35.9324,25800.0
2011-11-02 12:30:00,56.53,56.6,56.39,56.39,27900.0,35.9197,35.9641,35.8307,35.8307,27900.0
2011-11-02 12:35:00,56.41,56.44,56.31,56.36,67200.0,35.8434,35.8625,35.7799,35.8116,67200.0
2011-11-02 12:40:00,56.36,56.48,56.25,56.31,104500.0,35.8116,35.8879,35.7417,35.7799,104500.0
2011-11-02 12:45:00,56.29,56.3,56.11,56.12,144100.0,35.7672,35.7735,35.6528,35.6591,144100.0
2011-11-02 12:50:00,56.11,56.15,56.02,56.05,218000.0,35.6528,35.6782,35.5956,35.6147,218000.0
2011-11-02 12:55:00,56.06,56.09,55.81,55.82,94000.0,35.621,35.6401,35.4622,35.4685,94000.0
2011-11-02 13:00:00,55.82,55.86,55.64,55.7,176700.0,35.4685,35.4939,35.3541,35.3923,176700.0
2011-11-02 13:05:00,55.7,55.78,55.68,55.72,183800.0,35.3923,35.4431,35.3796,35.405,183800.0
2011-11-02 13:10:00,55.71,55.83,55.7,55.76,58900.0,35.3986,35.4749,35.3923,35.4304,58900.0
2011-11-02 13:15:00,55.74,55.76,55.65,55.65,47200.0,35.4177,35.4304,35.3605,35.3605,47200.0
2011-11-02 13:20:00,55.66,55.66,55.53,55.54,67200.0,35.3669,35.3669,35.2843,35.2906,67200.0
2011-11-02 13:25:00,55.55,55.76,55.55,55.74,66400.0,35.297,35.4304,35.297,35.4177,66400.0
2011-11-02 13:30:00,55.74,55.88,55.72,55.88,66300.0,35.4177,35.5066,35.405,35.5066,66300.0
2011-11-02 13:35:00,55.89,55.97,55.86,55.95,56800.0,35.513,35.5638,35.4939,35.5511,56800.0
2011-11-02 13:40:00,55.96,56.0,55.92,56.0,44600.0,35.5575,35.5829,35.5321,35.5829,44600.0
2011-11-02 13:45:00,56.01,56.19,56.01,56.17,75100.0,35.5892,35.7036,35.5892,35.6909,75100.0
2011-11-02 13:50:00,56.17,56.17,55.95,55.95,37700.0,35.6909,35.6909,35.5511,35.5511,37700.0
2011-11-02 13:55:00,55.96,55.97,55.84,55.86,28900.0,35.5575,35.5638,35.4812,35.4939,28900.0
2011-11-02 14:00:00,55.84,55.84,55.64,55.81,125700.0,35.4812,35.4812,35.3541,35.4622,125700.0
2011-11-02 14:05:00,55.82,55.88,55.78,55.81,67400.0,35.4685,35.5066,35.4431,35.4622,67400.0
2011-11-02 14:10:00,55.81,55.83,55.72,55.75,57600.0,35.4622,35.4749,35.405,35.424,57600.0
2011-11-02 14:15:00,55.74,55.87,55.74,55.79,41700.0,35.4177,35.5003,35.4177,35.4495,41700.0
2011-11-02 14:20:00,55.79,55.91,55.78,55.78,64200.0,35.4495,35.5257,35.4431,35.4431,64200.0
2011-11-02 14:25:00,55.78,55.86,55.74,55.75,84700.0,35.4431,35.4939,35.4177,35.424,84700.0
2011-11-02 14:30:00,55.75,55.89,55.71,55.87,83200.0,35.424,35.513,35.3986,35.5003,83200.0
2011-11-02 14:35:00,55.89,55.98,55.81,55.84,77000.0,35.513,35.5702,35.4622,35.4812,77000.0
2011-11-02 14:40:00,55.85,55.86,55.8,55.85,69900.0,35.4876,35.4939,35.4558,35.4876,69900.0
2011-11-02 14:45:00,55.84,56.08,55.83,56.03,42600.0,35.4812,35.6337,35.4749,35.602,42600.0
2011-11-02 14:50:00,56.03,56.14,56.02,56.09,72900.0,35.602,35.6719,35.5956,35.6401,72900.0
2011-11-02 14:55:00,56.09,56.27,56.09,56.21,72300.0,35.6401,35.7545,35.6401,35.7163,72300.0
2011-11-02 15:00:00,56.22,56.24,56.11,56.15,135400.0,35.7227,35.7354,35.6528,35.6782,135400.0
2011-11-02 15:05:00,56.15,56.39,56.15,56.29,64100.0,35.6782,35.8307,35.6782,35.7672,64100.0
2011-11-02 15:10:00,56.29,56.31,56.21,56.26,128100.0,35.7672,35.7799,35.7163,35.7481,128100.0
2011-11-02 15:15:00,56.26,56.34,56.22,56.33,39300.0,35.7481,35.7989,35.7227,35.7926,39300.0
2011-11-02 15:20:00,56.34,56.51,56.33,56.48,101100.0,35.7989,35.907,35.7926,35.8879,101100.0
2011-11-02 15:25:00,56.48,56.5,56.35,56.38,70800.0,35.8879,35.9006,35.8053,35.8243,70800.0
2011-11-02 15:30:00,56.39,56.45,56.13,56.17,134200.0,35.8307,35.8688,35.6655,35.6909,134200.0
2011-11-02 15:35:00,56.18,56.27,56.17,56.27,125200.0,35.6973,35.7545,35.6909,35.7545,125200.0
2011-11-02 15:40:00,56.26,56.36,56.14,56.22,184800.0,35.7481,35.8116,35.6719,35.7227,184800.0
2011-11-02 15:45:00,56.2,56.23,56.11,56.19,261600.0,35.71,35.729,35.6528,35.7036,261600.0
2011-11-02 15:50:00,56.19,56.37,56.16,56.36,227900.0,35.7036,35.818,35.6846,35.8116,227900.0
2011-11-02 15:55:00,56.36,56.53,56.36,56.46,536100.0,35.8116,35.9197,35.8116,35.8752,536100.0
2011-11-03 09:30:00,57.05,57.25,56.5,56.51,153300.0,36.2501,36.3772,35.9006,35.907,153300.0
2011-11-03 09:35:00,56.5,56.71,56.35,56.6,182300.0,35.9006,36.034,35.8053,35.9641,182300.0
2011-11-03 09:40:00,56.6,56.6,56.35,56.36,157700.0,35.9641,35.9641,35.8053,35.8116,157700.0
2011-11-03 09:45:00,56.36,56.55,56.36,56.41,102500.0,35.8116,35.9324,35.8116,35.8434,102500.0
2011-11-03 09:50:00,56.4,56.4,56.21,56.23,91400.0,35.8371,35.8371,35.7163,35.729,91400.0
2011-11-03 09:55:00,56.22,56.35,56.15,56.2,123900.0,35.7227,35.8053,35.6782,35.71,123900.0
2011-11-03 10:00:00,56.23,56.28,55.77,55.81,349800.0,35.729,35.7608,35.4368,35.4622,349800.0
2011-11-03 10:05:00,55.81,55.91,55.63,55.77,541100.0,35.4622,35.5257,35.3478,35.4368,541100.0
2011-11-03 10:10:00,55.78,56.02,55.7,56.02,247100.0,35.4431,35.5956,35.3923,35.5956,247100.0
2011-11-03 10:15:00,56.02,56.16,56.01,56.12,269200.0,35.5956,35.6846,35.5892,35.6591,269200.0
2011-11-03 10:20:00,56.11,56.12,55.87,55.89,128500.0,35.6528,35.6591,35.5003,35.513,128500.0
2011-11-03 10:25:00,55.89,56.04,55.87,55.95,117700.0,35.513,35.6083,35.5003,35.5511,117700.0
2011-11-03 10:30:00,55.95,56.04,55.89,55.92,129500.0,35.5511,35.6083,35.513,35.5321,129500.0
2011-11-03 10:35:00,55.9,55.92,55.82,55.84,106800.0,35.5194,35.5321,35.4685,35.4812,106800.0
2011-11-03 10:40:00,55.85,56.12,55.85,56.03,220500.0,35.4876,35.6591,35.4876,35.602,220500.0
2011-11-03 10:45:00,56.03,56.17,56.03,56.06,175000.0,35.602,35.6909,35.602,35.621,175000.0
2011-11-03 10:50:00,56.07,56.1,56.02,56.09,99100.0,35.6274,35.6464,35.5956,35.6401,99100.0
2011-11-03 10:55:00,56.08,56.13,55.99,56.02,46500.0,35.6337,35.6655,35.5765,35.5956,46500.0
2011-11-03 11:00:00,56.01,56.07,55.93,55.96,50800.0,35.5892,35.6274,35.5384,35.5575,50800.0
2011-11-03 11:05:00,55.96,56.02,55.84,55.85,109600.0,35.5575,35.5956,35.4812,35.4876,109600.0
2011-11-03 11:10:00,55.86,56.02,55.86,56.01,71500.0,35.4939,35.5956,35.4939,35.5892,71500.0
2011-11-03 11:15:00,56.03,56.16,55.99,56.14,51200.0,35.602,35.6846,35.5765,35.6719,51200.0
2011-11-03 11:20:00,56.16,56.24,56.1,56.18,157100.0,35.6846,35.7354,35.6464,35.6973,157100.0
2011-11-03 11:25:00,56.18,56.23,56.15,56.23,61600.0,35.6973,35.729,35.6782,35.729,61600.0
2011-11-03 11:30:00,56.23,56.33,56.21,56.32,57100.0,35.729,35.7926,35.7163,35.7862,57100.0
2011-11-03 11:35:00,56.33,56.4,56.29,56.36,142200.0,35.7926,35.8371,35.7672,35.8116,142200.0
2011-11-03 11:40:00,56.35,56.36,56.24,56.3,44200.0,35.8053,35.8116,35.7354,35.7735,44200.0
2011-11-03 11:45:00,56.3,56.38,56.28,56.38,37500.0,35.7735,35.8243,35.7608,35.8243,37500.0
2011-11-03 11:50:00,56.37,56.48,56.36,56.48,71800.0,35.818,35.8879,35.8116,35.8879,71800.0
2011-11-03 11:55:00,56.47,56.47,56.29,56.3,36200.0,35.8815,35.8815,35.7672,35.7735,36200.0
2011-11-03 12:00:00,56.3,56.45,56.29,56.45,96600.0,35.7735,35.8688,35.7672,35.8688,96600.0
2011-11-03 12:05:00,56.45,56.54,56.41,56.49,102700.0,35.8688,35.926,35.8434,35.8942,102700.0
2011-11-03 12:10:00,56.54,56.58,56.46,56.5,32300.0,35.926,35.9514,35.8752,35.9006,32300.0
2011-11-03 12:15:00,56.49,56.51,56.43,56.47,54400.0,35.8942,35.907,35.8561,35.8815,54400.0
2011-11-03 12:20:00,56.49,56.53,56.42,56.5,58700.0,35.8942,35.9197,35.8498,35.9006,58700.0
2011-11-03 12:25:00,56.5,56.64,56.47,56.59,32100.0,35.9006,35.9896,35.8815,35.9578,32100.0
2011-11-03 12:30:00,56.59,56.68,56.56,56.65,36400.0,35.9578,36.015,35.9387,35.9959,36400.0
2011-11-03 12:35:00,56.65,56.66,56.58,56.63,32100.0,35.9959,36.0023,35.9514,35.9832,32100.0
2011-11-03 12:40:00,56.64,56.73,56.62,56.72,22900.0,35.9896,36.0467,35.9768,36.0404,22900.0
2011-11-03 12:45:00,56.71,56.97,56.69,56.96,131500.0,36.034,36.1992,36.0213,36.1929,131500.0
2011-11-03 12:50:00,56.97,56.99,56.83,56.84,164500.0,36.1992,36.2119,36.1103,36.1166,164500.0
2011-11-03 12:55:00,56.85,56.92,56.83,56.89,129700.0,36.123,36.1675,36.1103,36.1484,129700.0
2011-11-03 13:00:00,56.89,56.9,56.8,56.8,103500.0,36.1484,36.1548,36.0912,36.0912,103500.0
2011-11-03 13:05:00,56.79,56.91,56.78,56.9,104600.0,36.0849,36.1611,36.0785,36.1548,104600.0
2011-11-03 13:10:00,56.9,57.0,56.9,56.94,102100.0,36.1548,36.2183,36.1548,36.1802,102100.0
2011-11-03 13:15:00,56.95,56.99,56.91,56.98,41600.0,36.1865,36.2119,36.1611,36.2056,41600.0
2011-11-03 13:20:00,56.98,56.98,56.92,56.97,39600.0,36.2056,36.2056,36.1675,36.1992,39600.0
2011-11-03 13:25:00,56.97,57.01,56.93,56.95,27700.0,36.1992,36.2247,36.1738,36.1865,27700.0
2011-11-03 13:30:00,56.95,57.03,56.9,57.02,177000.0,36.1865,36.2374,36.1548,36.231,177000.0
2011-11-03 13:35:00,57.01,57.05,56.94,57.05,159800.0,36.2247,36.2501,36.1802,36.2501,159800.0
2011-11-03 13:40:00,57.05,57.1,57.02,57.09,35900.0,36.2501,36.2818,36.231,36.2755,35900.0
2011-11-03 13:45:00,57.08,57.23,57.08,57.22,57900.0,36.2691,36.3644,36.2691,36.3581,57900.0
2011-11-03 13:50:00,57.23,57.32,57.22,57.26,140200.0,36.3644,36.4216,36.3581,36.3835,140200.0
2011-11-03 13:55:00,57.27,57.28,57.1,57.13,76600.0,36.3899,36.3962,36.2818,36.3009,76600.0
2011-11-03 14:00:00,57.14,57.22,57.1,57.22,59900.0,36.3073,36.3581,36.2818,36.3581,59900.0
2011-11-03 14:05:00,57.22,57.32,57.2,57.28,155600.0,36.3581,36.4216,36.3454,36.3962,155600.0
2011-11-03 14:10:00,57.29,57.31,57.11,57.19,53400.0,36.4026,36.4153,36.2882,36.339,53400.0
2011-11-03 14:15:00,57.19,57.27,57.14,57.17,102400.0,36.339,36.3899,36.3073,36.3263,102400.0
2011-11-03 14:20:00,57.17,57.18,57.02,57.05,53200.0,36.3263,36.3327,36.231,36.2501,53200.0
2011-11-03 14:25:00,57.04,57.05,56.95,56.97,40200.0,36.2437,36.2501,36.1865,36.1992,40200.0
2011-11-03 14:30:00,56.97,57.04,56.94,56.97,62200.0,36.1992,36.2437,36.1802,36.1992,62200.0
2011-11-03 14:35:00,56.96,56.99,56.88,56.96,70600.0,36.1929,36.2119,36.1421,36.1929,70600.0
2011-11-03 14:40:00,56.95,57.0,56.85,56.85,29600.0,36.1865,36.2183,36.123,36.123,29600.0
2011-11-03 14:45:00,56.84,56.87,56.69,56.69,110100.0,36.1166,36.1357,36.0213,36.0213,110100.0
2011-11-03 14:50:00,56.68,56.75,56.66,56.74,68000.0,36.015,36.0595,36.0023,36.0531,68000.0
2011-11-03 14:55:00,56.74,56.85,56.74,56.81,47800.0,36.0531,36.123,36.0531,36.0976,47800.0
2011-11-03 15:00:00,56.81,57.04,56.81,57.04,61100.0,36.0976,36.2437,36.0976,36.2437,61100.0
2011-11-03 15:05:00,57.06,57.06,56.98,57.01,56500.0,36.2564,36.2564,36.2056,36.2247,56500.0
2011-11-03 15:10:00,57.01,57.11,56.97,57.02,91600.0,36.2247,36.2882,36.1992,36.231,91600.0
2011-11-03 15:15:00,57.02,57.11,56.98,57.04,99100.0,36.231,36.2882,36.2056,36.2437,99100.0
2011-11-03 15:20:00,57.04,57.09,56.97,57.09,69400.0,36.2437,36.2755,36.1992,36.2755,69400.0
2011-11-03 15:25:00,57.09,57.15,57.03,57.12,84400.0,36.2755,36.3136,36.2374,36.2946,84400.0
2011-11-03 15:30:00,57.12,57.25,57.11,57.18,116900.0,36.2946,36.3772,36.2882,36.3327,116900.0
2011-11-03 15:35:00,57.19,57.19,56.96,56.99,100300.0,36.339,36.339,36.1929,36.2119,100300.0
2011-11-03 15:40:00,56.99,57.14,56.96,57.07,426600.0,36.2119,36.3073,36.1929,36.2628,426600.0
2011-11-03 15:45:00,57.08,57.14,57.01,57.14,497900.0,36.2691,36.3073,36.2247,36.3073,497900.0
2011-11-03 15:50:00,57.14,57.22,57.08,57.13,471800.0,36.3073,36.3581,36.2691,36.3009,471800.0
2011-11-03 15:55:00,57.12,57.21,57.11,57.11,494900.0,36.2946,36.3517,36.2882,36.2882,494900.0
2011-11-04 09:30:00,56.64,56.68,56.38,56.44,223900.0,35.9896,36.015,35.8243,35.8625,223900.0
2011-11-04 09:35:00,56.44,56.45,56.31,56.35,263700.0,35.8625,35.8688,35.7799,35.8053,263700.0
2011-11-04 09:40:00,56.35,56.41,56.23,56.27,334000.0,35.8053,35.8434,35.729,35.7545,334000.0
2011-11-04 09:45:00,56.27,56.28,56.17,56.26,189400.0,35.7545,35.7608,35.6909,35.7481,189400.0
2011-11-04 09:50:00,56.27,56.41,56.18,56.19,189400.0,35.7545,35.8434,35.6973,35.7036,189400.0
2011-11-04 09:55:00,56.18,56.26,56.09,56.12,229900.0,35.6973,35.7481,35.6401,35.6591,229900.0
2011-11-04 10:00:00,56.12,56.27,56.11,56.25,136000.0,35.6591,35.7545,35.6528,35.7417,136000.0
2011-11-04 10:05:00,56.25,56.29,56.21,56.26,44400.0,35.7417,35.7672,35.7163,35.7481,44400.0
2011-11-04 10:10:00,56.27,56.37,56.23,56.36,129600.0,35.7545,35.818,35.729,35.8116,129600.0
2011-11-04 10:15:00,56.37,56.4,56.25,56.28,122900.0,35.818,35.8371,35.7417,35.7608,122900.0
2011-11-04 10:20:00,56.27,56.31,56.14,56.18,76900.0,35.7545,35.7799,35.6719,35.6973,76900.0
2011-11-04 10:25:00,56.17,56.21,56.09,56.13,75800.0,35.6909,35.7163,35.6401,35.6655,75800.0
2011-11-04 10:30:00,56.12,56.12,55.98,55.99,94000.0,35.6591,35.6591,35.5702,35.5765,94000.0
2011-11-04 10:35:00,56.0,56.02,55.87,55.9,107700.0,35.5829,35.5956,35.5003,35.5194,107700.0
2011-11-04 10:40:00,55.91,55.95,55.87,55.95,88800.0,35.5257,35.5511,35.5003,35.5511,88800.0
2011-11-04 10:45:00,55.94,56.1,55.94,56.09,75100.0,35.5448,35.6464,35.5448,35.6401,75100.0
2011-11-04 10:50:00,56.09,56.14,56.05,56.09,100200.0,35.6401,35.6719,35.6147,35.6401,100200.0
2011-11-04 10:55:00,56.09,56.19,56.08,56.19,85000.0,35.6401,35.7036,35.6337,35.7036,85000.0
2011-11-04 11:00:00,56.2,56.28,56.18,56.21,76700.0,35.71,35.7608,35.6973,35.7163,76700.0
2011-11-04 11:05:00,56.22,56.24,56.14,56.15,53800.0,35.7227,35.7354,35.6719,35.6782,53800.0
2011-11-04 11:10:00,56.16,56.21,56.15,56.17,25300.0,35.6846,35.7163,35.6782,35.6909,25300.0
2011-11-04 11:15:00,56.19,56.22,56.08,56.12,51900.0,35.7036,35.7227,35.6337,35.6591,51900.0
2011-11-04 11:20:00,56.12,56.2,56.05,56.13,68300.0,35.6591,35.71,35.6147,35.6655,68300.0
2011-11-04 11:25:00,56.11,56.14,56.07,56.08,44500.0,35.6528,35.6719,35.6274,35.6337,44500.0
2011-11-04 11:30:00,56.08,56.08,55.89,55.97,101300.0,35.6337,35.6337,35.513,35.5638,101300.0
2011-11-04 11:35:00,55.98,55.98,55.81,55.95,81600.0,35.5702,35.5702,35.4622,35.5511,81600.0
2011-11-04 11:40:00,55.94,56.03,55.94,55.98,38800.0,35.5448,35.602,35.5448,35.5702,38800.0
2011-11-04 11:45:00,55.98,56.1,55.95,56.03,27600.0,35.5702,35.6464,35.5511,35.602,27600.0
2011-11-04 11:50:00,56.04,56.09,55.99,56.09,24300.0,35.6083,35.6401,35.5765,35.6401,24300.0
2011-11-04 11:55:00,56.09,56.17,56.07,56.16,32700.0,35.6401,35.6909,35.6274,35.6846,32700.0
2011-11-04 12:00:00,56.17,56.21,56.15,56.16,36300.0,35.6909,35.7163,35.6782,35.6846,36300.0
2011-11-04 12:05:00,56.17,56.2,56.07,56.07,75800.0,35.6909,35.71,35.6274,35.6274,75800.0
2011-11-04 12:10:00,56.08,56.16,56.06,56.16,21400.0,35.6337,35.6846,35.621,35.6846,21400.0
2011-11-04 12:15:00,56.16,56.21,56.14,56.2,19600.0,35.6846,35.7163,35.6719,35.71,19600.0
2011-11-04 12:20:00,56.21,56.24,56.18,56.18,35500.0,35.7163,35.7354,35.6973,35.6973,35500.0
2011-11-04 12:25:00,56.2,56.25,56.19,56.24,20900.0,35.71,35.7417,35.7036,35.7354,20900.0
2011-11-04 12:30:00,56.24,56.25,56.16,56.19,27400.0,35.7354,35.7417,35.6846,35.7036,27400.0
2011-11-04 12:35:00,56.18,56.23,56.17,56.21,242200.0,35.6973,35.729,35.6909,35.7163,242200.0
2011-11-04 12:40:00,56.21,56.24,56.11,56.11,57100.0,35.7163,35.7354,35.6528,35.6528,57100.0
2011-11-04 12:45:00,56.1,56.22,56.1,56.18,83000.0,35.6464,35.7227,35.6464,35.6973,83000.0
2011-11-04 12:50:00,56.18,56.28,56.17,56.25,43900.0,35.6973,35.7608,35.6909,35.7417,43900.0
2011-11-04 12:55:00,56.26,56.31,56.23,56.31,17300.0,35.7481,35.7799,35.729,35.7799,17300.0
2011-11-04 13:00:00,56.31,56.31,56.23,56.24,18100.0,35.7799,35.7799,35.729,35.7354,18100.0
2011-11-04 13:05:00,56.24,56.28,56.23,56.24,43800.0,35.7354,35.7608,35.729,35.7354,43800.0
2011-11-04 13:10:00,56.24,56.33,56.24,56.31,31200.0,35.7354,35.7926,35.7354,35.7799,31200.0
2011-11-04 13:15:00,56.32,56.33,56.25,56.28,29900.0,35.7862,35.7926,35.7417,35.7608,29900.0
2011-11-04 13:20:00,56.28,56.34,56.25,56.31,29800.0,35.7608,35.7989,35.7417,35.7799,29800.0
2011-11-04 13:25:00,56.31,56.32,56.25,56.3,17500.0,35.7799,35.7862,35.7417,35.7735,17500.0
2011-11-04 13:30:00,56.31,56.32,56.27,56.28,11500.0,35.7799,35.7862,35.7545,35.7608,11500.0
2011-11-04 13:35:00,56.3,56.35,56.28,56.29,31600.0,35.7735,35.8053,35.7608,35.7672,31600.0
2011-11-04 13:40:00,56.29,56.5,56.29,56.5,98200.0,35.7672,35.9006,35.7672,35.9006,98200.0
2011-11-04 13:45:00,56.49,56.64,56.46,56.58,61300.0,35.8942,35.9896,35.8752,35.9514,61300.0
2011-11-04 13:50:00,56.58,56.65,56.49,56.55,79400.0,35.9514,35.9959,35.8942,35.9324,79400.0
2011-11-04 13:55:00,56.55,56.56,56.48,56.53,52300.0,35.9324,35.9387,35.8879,35.9197,52300.0
2011-11-04 14:00:00,56.54,56.57,56.53,56.54,17700.0,35.926,35.9451,35.9197,35.926,17700.0
2011-11-04 14:05:00,56.55,56.62,56.53,56.6,69300.0,35.9324,35.9768,35.9197,35.9641,69300.0
2011-11-04 14:10:00,56.61,56.61,56.55,56.6,25000.0,35.9705,35.9705,35.9324,35.9641,25000.0
2011-11-04 14:15:00,56.6,56.66,56.56,56.65,53700.0,35.9641,36.0023,35.9387,35.9959,53700.0
2011-11-04 14:20:00,56.65,56.71,56.6,56.62,58700.0,35.9959,36.034,35.9641,35.9768,58700.0
2011-11-04 14:25:00,56.63,56.68,56.63,56.65,19700.0,35.9832,36.015,35.9832,35.9959,19700.0
2011-11-04 14:30:00,56.66,56.7,56.58,56.59,17900.0,36.0023,36.0277,35.9514,35.9578,17900.0
2011-11-04 14:35:00,56.58,56.59,56.38,56.38,314300.0,35.9514,35.9578,35.8243,35.8243,314300.0
2011-11-04 14:40:00,56.37,56.45,56.35,56.42,63100.0,35.818,35.8688,35.8053,35.8498,63100.0
2011-11-04 14:45:00,56.43,56.57,56.43,56.55,66400.0,35.8561,35.9451,35.8561,35.9324,66400.0
2011-11-04 14:50:00,56.55,56.55,56.45,56.46,21500.0,35.9324,35.9324,35.8688,35.8752,21500.0
2011-11-04 14:55:00,56.47,56.5,56.43,56.5,23500.0,35.8815,35.9006,35.8561,35.9006,23500.0
2011-11-04 15:00:00,56.5,56.52,56.46,56.46,57500.0,35.9006,35.9133,35.8752,35.8752,57500.0
2011-11-04 15:05:00,56.46,56.46,56.27,56.28,146200.0,35.8752,35.8752,35.7545,35.7608,146200.0
2011-11-04 15:10:00,56.27,56.27,56.22,56.23,115900.0,35.7545,35.7545,35.7227,35.729,115900.0
2011-11-04 15:15:00,56.24,56.32,56.24,56.3,45800.0,35.7354,35.7862,35.7354,35.7735,45800.0
2011-11-04 15:20:00,56.29,56.34,56.26,56.33,60100.0,35.7672,35.7989,35.7481,35.7926,60100.0
2011-11-04 15:25:00,56.33,56.41,56.33,56.37,105600.0,35.7926,35.8434,35.7926,35.818,105600.0
2011-11-04 15:30:00,56.36,56.47,56.33,56.46,237100.0,35.8116,35.8815,35.7926,35.8752,237100.0
2011-11-04 15:35:00,56.46,56.49,56.42,56.44,332100.0,35.8752,35.8942,35.8498,35.8625,332100.0
2011-11-04 15:40:00,56.44,56.64,56.44,56.63,295700.0,35.8625,35.9896,35.8625,35.9832,295700.0
2011-11-04 15:45:00,56.63,56.79,56.63,56.71,390000.0,35.9832,36.0849,35.9832,36.034,390000.0
2011-11-04 15:50:00,56.7,56.72,56.52,56.6,401600.0,36.0277,36.0404,35.9133,35.9641,401600.0
2011-11-04 15:55:00,56.59,56.71,56.52,56.66,712800.0,35.9578,36.034,35.9133,36.0023,712800.0
2011-11-07 09:30:00,56.5,57.16,56.5,57.14,56300.0,35.9006,36.32,35.9006,36.3073,56300.0
2011-11-07 09:35:00,57.14,57.34,57.1,57.15,217200.0,36.3073,36.4343,36.2818,36.3136,217200.0
2011-11-07 09:40:00,57.14,57.23,56.97,57.02,207600.0,36.3073,36.3644,36.1992,36.231,207600.0
2011-11-07 09:45:00,57.03,57.13,56.9,56.9,107100.0,36.2374,36.3009,36.1548,36.1548,107100.0
2011-11-07 09:50:00,56.9,56.98,56.85,56.87,135200.0,36.1548,36.2056,36.123,36.1357,135200.0
2011-11-07 09:55:00,56.87,56.88,56.7,56.75,113900.0,36.1357,36.1421,36.0277,36.0595,113900.0
2011-11-07 10:00:00,56.75,56.77,56.56,56.61,80500.0,36.0595,36.0722,35.9387,35.9705,80500.0
2011-11-07 10:05:00,56.62,56.72,56.57,56.72,57400.0,35.9768,36.0404,35.9451,36.0404,57400.0
2011-11-07 10:10:00,56.72,56.79,56.68,56.71,46500.0,36.0404,36.0849,36.015,36.034,46500.0
2011-11-07 10:15:00,56.71,56.72,56.58,56.59,86500.0,36.034,36.0404,35.9514,35.9578,86500.0
2011-11-07 10:20:00,56.6,56.62,56.47,56.54,43000.0,35.9641,35.9768,35.8815,35.926,43000.0
2011-11-07 10:25:00,56.54,56.56,56.45,56.46,83700.0,35.926,35.9387,35.8688,35.8752,83700.0
2011-11-07 10:30:00,56.46,56.5,56.33,56.36,67300.0,35.8752,35.9006,35.7926,35.8116,67300.0
2011-11-07 10:35:00,56.36,56.36,56.22,56.23,54400.0,35.8116,35.8116,35.7227,35.729,54400.0
2011-11-07 10:40:00,56.22,56.34,56.16,56.32,135900.0,35.7227,35.7989,35.6846,35.7862,135900.0
2011-11-07 10:45:00,56.3,56.34,56.12,56.17,55900.0,35.7735,35.7989,35.6591,35.6909,55900.0
2011-11-07 10:50:00,56.16,56.2,56.07,56.07,200600.0,35.6846,35.71,35.6274,35.6274,200600.0
2011-11-07 10:55:00,56.08,56.27,56.05,56.22,64600.0,35.6337,35.7545,35.6147,35.7227,64600.0
2011-11-07 11:00:00,56.21,56.29,56.18,56.28,83500.0,35.7163,35.7672,35.6973,35.7608,83500.0
2011-11-07 11:05:00,56.27,56.27,56.11,56.11,94500.0,35.7545,35.7545,35.6528,35.6528,94500.0
2011-11-07 11:10:00,56.11,56.22,56.08,56.08,68400.0,35.6528,35.7227,35.6337,35.6337,68400.0
2011-11-07 11:15:00,56.11,56.18,56.1,56.12,28200.0,35.6528,35.6973,35.6464,35.6591,28200.0
2011-11-07 11:20:00,56.11,56.18,56.0,56.18,52100.0,35.6528,35.6973,35.5829,35.6973,52100.0
2011-11-07 11:25:00,56.17,56.2,56.02,56.07,64200.0,35.6909,35.71,35.5956,35.6274,64200.0
2011-11-07 11:30:00,56.08,56.15,56.01,56.13,57900.0,35.6337,35.6782,35.5892,35.6655,57900.0
2011-11-07 11:35:00,56.13,56.19,56.06,56.18,41700.0,35.6655,35.7036,35.621,35.6973,41700.0
2011-11-07 11:40:00,56.19,56.21,56.05,56.2,105100.0,35.7036,35.7163,35.6147,35.71,105100.0
2011-11-07 11:45:00,56.19,56.24,56.1,56.12,71000.0,35.7036,35.7354,35.6464,35.6591,71000.0
2011-11-07 11:50:00,56.14,56.24,56.11,56.14,41500.0,35.6719,35.7354,35.6528,35.6719,41500.0
2011-11-07 11:55:00,56.14,56.23,56.08,56.19,32900.0,35.6719,35.729,35.6337,35.7036,32900.0
2011-11-07 12:00:00,56.18,56.25,56.16,56.21,28200.0,35.6973,35.7417,35.6846,35.7163,28200.0
2011-11-07 12:05:00,56.2,56.25,56.16,56.23,35700.0,35.71,35.7417,35.6846,35.729,35700.0
2011-11-07 12:10:00,56.22,56.22,56.12,56.13,29600.0,35.7227,35.7227,35.6591,35.6655,29600.0
2011-11-07 12:15:00,56.14,56.17,56.07,56.08,46700.0,35.6719,35.6909,35.6274,35.6337,46700.0
2011-11-07 12:20:00,56.08,56.1,56.01,56.01,45500.0,35.6337,35.6464,35.5892,35.5892,45500.0
2011-11-07 12:25:00,56.0,56.12,55.98,56.06,40300.0,35.5829,35.6591,35.5702,35.621,40300.0
2011-11-07 12:30:00,56.06,56.07,55.98,56.04,46600.0,35.621,35.6274,35.5702,35.6083,46600.0
2011-11-07 12:35:00,56.04,56.1,56.04,56.07,29100.0,35.6083,35.6464,35.6083,35.6274,29100.0
2011-11-07 12:40:00,56.07,56.16,56.06,56.13,12900.0,35.6274,35.6846,35.621,35.6655,12900.0
2011-11-07 12:45:00,56.13,56.13,56.1,56.13,17600.0,35.6655,35.6655,35.6464,35.6655,17600.0
2011-11-07 12:50:00,56.12,56.2,56.11,56.19,20000.0,35.6591,35.71,35.6528,35.7036,20000.0
2011-11-07 12:55:00,56.2,56.21,56.16,56.16,35000.0,35.71,35.7163,35.6846,35.6846,35000.0
2011-11-07 13:00:00,56.16,56.19,56.14,56.16,12200.0,35.6846,35.7036,35.6719,35.6846,12200.0
2011-11-07 13:05:00,56.16,56.19,56.16,56.19,15300.0,35.6846,35.7036,35.6846,35.7036,15300.0
2011-11-07 13:10:00,56.18,56.27,56.18,56.27,18000.0,35.6973,35.7545,35.6973,35.7545,18000.0
2011-11-07 13:15:00,56.26,56.3,56.25,56.3,12200.0,35.7481,35.7735,35.7417,35.7735,12200.0
2011-11-07 13:20:00,56.3,56.31,56.23,56.23,12800.0,35.7735,35.7799,35.729,35.729,12800.0
2011-11-07 13:25:00,56.22,56.27,56.21,56.26,28700.0,35.7227,35.7545,35.7163,35.7481,28700.0
2011-11-07 13:30:00,56.27,56.29,56.23,56.28,14200.0,35.7545,35.7672,35.729,35.7608,14200.0
2011-11-07 13:35:00,56.27,56.29,56.23,56.24,12000.0,35.7545,35.7672,35.729,35.7354,12000.0
2011-11-07 13:40:00,56.24,56.31,56.24,56.29,20300.0,35.7354,35.7799,35.7354,35.7672,20300.0
2011-11-07 13:45:00,56.29,56.29,56.22,56.22,19700.0,35.7672,35.7672,35.7227,35.7227,19700.0
2011-11-07 13:50:00,56.23,56.29,56.2,56.28,14700.0,35.729,35.7672,35.71,35.7608,14700.0
2011-11-07 13:55:00,56.29,56.51,56.29,56.43,75800.0,35.7672,35.907,35.7672,35.8561,75800.0
2011-11-07 14:00:00,56.45,56.57,56.39,56.56,37000.0,35.8688,35.9451,35.8307,35.9387,37000.0
2011-11-07 14:05:00,56.56,56.58,56.42,56.46,25700.0,35.9387,35.9514,35.8498,35.8752,25700.0
2011-11-07 14:10:00,56.48,56.6,56.4,56.4,30200.0,35.8879,35.9641,35.8371,35.8371,30200.0
2011-11-07 14:15:00,56.41,56.52,56.4,56.44,57800.0,35.8434,35.9133,35.8371,35.8625,57800.0
2011-11-07 14:20:00,56.44,56.57,56.44,56.55,89100.0,35.8625,35.9451,35.8625,35.9324,89100.0
2011-11-07 14:25:00,56.55,56.6,56.51,56.53,88200.0,35.9324,35.9641,35.907,35.9197,88200.0
2011-11-07 14:30:00,56.53,56.56,56.44,56.46,46300.0,35.9197,35.9387,35.8625,35.8752,46300.0
2011-11-07 14:35:00,56.47,56.55,56.47,56.54,60700.0,35.8815,35.9324,35.8815,35.926,60700.0
2011-11-07 14:40:00,56.54,56.54,56.42,56.52,69300.0,35.926,35.926,35.8498,35.9133,69300.0
2011-11-07 14:45:00,56.52,56.54,56.46,56.48,55100.0,35.9133,35.926,35.8752,35.8879,55100.0
2011-11-07 14:50:00,56.48,56.57,56.43,56.57,60000.0,35.8879,35.9451,35.8561,35.9451,60000.0
2011-11-07 14:55:00,56.56,56.6,56.51,56.59,25600.0,35.9387,35.9641,35.907,35.9578,25600.0
2011-11-07 15:00:00,56.6,56.61,56.56,56.57,137500.0,35.9641,35.9705,35.9387,35.9451,137500.0
2011-11-07 15:05:00,56.58,56.63,56.55,56.61,47200.0,35.9514,35.9832,35.9324,35.9705,47200.0
2011-11-07 15:10:00,56.62,56.68,56.59,56.62,42700.0,35.9768,36.015,35.9578,35.9768,42700.0
2011-11-07 15:15:00,56.62,56.63,56.5,56.52,51700.0,35.9768,35.9832,35.9006,35.9133,51700.0
2011-11-07 15:20:00,56.51,56.59,56.51,56.59,55600.0,35.907,35.9578,35.907,35.9578,55600.0
2011-11-07 15:25:00,56.59,56.61,56.44,56.44,63600.0,35.9578,35.9705,35.8625,35.8625,63600.0
2011-11-07 15:30:00,56.44,56.55,56.44,56.47,122400.0,35.8625,35.9324,35.8625,35.8815,122400.0
2011-11-07 15:35:00,56.47,56.65,56.47,56.63,99100.0,35.8815,35.9959,35.8815,35.9832,99100.0
2011-11-07 15:40:00,56.64,56.67,56.5,56.58,71900.0,35.9896,36.0086,35.9006,35.9514,71900.0
2011-11-07 15:45:00,56.58,56.66,56.57,56.58,157700.0,35.9514,36.0023,35.9451,35.9514,157700.0
2011-11-07 15:50:00,56.57,56.8,56.54,56.72,215400.0,35.9451,36.0912,35.926,36.0404,215400.0
2011-11-07 15:55:00,56.71,56.75,56.66,56.74,297300.0,36.034,36.0595,36.0023,36.0531,297300.0
2011-11-08 09:30:00,56.99,57.16,56.91,57.01,109600.0,36.2119,36.32,36.1611,36.2247,109600.0
2011-11-08 09:35:00,56.99,56.99,56.8,56.91,173100.0,36.2119,36.2119,36.0912,36.1611,173100.0
2011-11-08 09:40:00,56.91,56.93,56.67,56.83,156900.0,36.1611,36.1738,36.0086,36.1103,156900.0
2011-11-08 09:45:00,56.84,57.04,56.84,56.94,63300.0,36.1166,36.2437,36.1166,36.1802,63300.0
2011-11-08 09:50:00,56.93,57.05,56.93,56.95,127800.0,36.1738,36.2501,36.1738,36.1865,127800.0
2011-11-08 09:55:00,56.96,57.21,56.96,57.21,184200.0,36.1929,36.3517,36.1929,36.3517,184200.0
2011-11-08 10:00:00,57.21,57.26,57.09,57.09,154300.0,36.3517,36.3835,36.2755,36.2755,154300.0
2011-11-08 10:05:00,57.09,57.14,56.97,57.07,108200.0,36.2755,36.3073,36.1992,36.2628,108200.0
2011-11-08 10:10:00,57.05,57.09,56.83,56.99,102100.0,36.2501,36.2755,36.1103,36.2119,102100.0
2011-11-08 10:15:00,56.98,57.03,56.87,56.93,103100.0,36.2056,36.2374,36.1357,36.1738,103100.0
2011-11-08 10:20:00,56.93,56.93,56.74,56.76,66100.0,36.1738,36.1738,36.0531,36.0658,66100.0
2011-11-08 10:25:00,56.75,56.75,56.44,56.61,90300.0,36.0595,36.0595,35.8625,35.9705,90300.0
2011-11-08 10:30:00,56.6,56.62,56.47,56.49,62300.0,35.9641,35.9768,35.8815,35.8942,62300.0
2011-11-08 10:35:00,56.49,56.56,56.47,56.5,80500.0,35.8942,35.9387,35.8815,35.9006,80500.0
2011-11-08 10:40:00,56.51,56.59,56.48,56.55,90000.0,35.907,35.9578,35.8879,35.9324,90000.0
2011-11-08 10:45:00,56.55,56.59,56.44,56.45,53200.0,35.9324,35.9578,35.8625,35.8688,53200.0
2011-11-08 10:50:00,56.44,56.44,56.28,56.39,34200.0,35.8625,35.8625,35.7608,35.8307,34200.0
2011-11-08 10:55:00,56.39,56.49,56.34,56.34,104300.0,35.8307,35.8942,35.7989,35.7989,104300.0
2011-11-08 11:00:00,56.33,56.37,56.25,56.26,142700.0,35.7926,35.818,35.7417,35.7481,142700.0
2011-11-08 11:05:00,56.26,56.29,56.08,56.16,132400.0,35.7481,35.7672,35.6337,35.6846,132400.0
2011-11-08 11:10:00,56.16,56.23,56.09,56.2,96000.0,35.6846,35.729,35.6401,35.71,96000.0
2011-11-08 11:15:00,56.19,56.21,55.99,56.12,110600.0,35.7036,35.7163,35.5765,35.6591,110600.0
2011-11-08 11:20:00,56.13,56.13,55.97,56.0,44200.0,35.6655,35.6655,35.5638,35.5829,44200.0
2011-11-08 11:25:00,56.01,56.12,55.98,56.05,86200.0,35.5892,35.6591,35.5702,35.6147,86200.0
2011-11-08 11:30:00,56.04,56.04,55.94,55.97,91800.0,35.6083,35.6083,35.5448,35.5638,91800.0
2011-11-08 11:35:00,55.97,56.0,55.89,55.91,91300.0,35.5638,35.5829,35.513,35.5257,91300.0
2011-11-08 11:40:00,55.9,56.04,55.87,56.04,203700.0,35.5194,35.6083,35.5003,35.6083,203700.0
2011-11-08 11:45:00,56.05,56.17,56.02,56.16,65300.0,35.6147,35.6909,35.5956,35.6846,65300.0
2011-11-08 11:50:00,56.15,56.25,56.09,56.2,47700.0,35.6782,35.7417,35.6401,35.71,47700.0
2011-11-08 11:55:00,56.2,56.22,56.09,56.15,30600.0,35.71,35.7227,35.6401,35.6782,30600.0
2011-11-08 12:00:00,56.15,56.27,56.05,56.26,98900.0,35.6782,35.7545,35.6147,35.7481,98900.0
2011-11-08 12:05:00,56.26,56.46,56.25,56.45,155700.0,35.7481,35.8752,35.7417,35.8688,155700.0
2011-11-08 12:10:00,56.45,56.5,56.44,56.46,70600.0,35.8688,35.9006,35.8625,35.8752,70600.0
2011-11-08 12:15:00,56.46,56.54,56.44,56.53,56400.0,35.8752,35.926,35.8625,35.9197,56400.0
2011-11-08 12:20:00,56.54,56.57,56.47,56.47,93300.0,35.926,35.9451,35.8815,35.8815,93300.0
2011-11-08 12:25:00,56.48,56.54,56.47,56.52,67500.0,35.8879,35.926,35.8815,35.9133,67500.0
2011-11-08 12:30:00,56.52,56.6,56.52,56.56,67600.0,35.9133,35.9641,35.9133,35.9387,67600.0
2011-11-08 12:35:00,56.56,56.65,56.56,56.65,78200.0,35.9387,35.9959,35.9387,35.9959,78200.0
2011-11-08 12:40:00,56.65,56.69,56.62,56.68,64800.0,35.9959,36.0213,35.9768,36.015,64800.0
2011-11-08 12:45:00,56.7,56.71,56.59,56.6,68900.0,36.0277,36.034,35.9578,35.9641,68900.0
2011-11-08 12:50:00,56.61,56.63,56.57,56.62,61300.0,35.9705,35.9832,35.9451,35.9768,61300.0
2011-11-08 12:55:00,56.62,56.68,56.61,56.66,75900.0,35.9768,36.015,35.9705,36.0023,75900.0
2011-11-08 13:00:00,56.66,56.73,56.64,56.72,84700.0,36.0023,36.0467,35.9896,36.0404,84700.0
2011-11-08 13:05:00,56.73,56.73,56.64,56.66,56600.0,36.0467,36.0467,35.9896,36.0023,56600.0
2011-11-08 13:10:00,56.66,56.66,56.57,56.6,61400.0,36.0023,36.0023,35.9451,35.9641,61400.0
2011-11-08 13:15:00,56.6,56.62,56.54,56.61,78500.0,35.9641,35.9768,35.926,35.9705,78500.0
2011-11-08 13:20:00,56.6,56.69,56.56,56.67,82500.0,35.9641,36.0213,35.9387,36.0086,82500.0
2011-11-08 13:25:00,56.68,56.83,56.68,56.82,111500.0,36.015,36.1103,36.015,36.1039,111500.0
2011-11-08 13:30:00,56.83,56.83,56.74,56.76,23700.0,36.1103,36.1103,36.0531,36.0658,23700.0
2011-11-08 13:35:00,56.76,56.8,56.7,56.8,92900.0,36.0658,36.0912,36.0277,36.0912,92900.0
2011-11-08 13:40:00,56.8,56.89,56.78,56.79,78100.0,36.0912,36.1484,36.0785,36.0849,78100.0
2011-11-08 13:45:00,56.79,57.06,56.78,56.96,196100.0,36.0849,36.2564,36.0785,36.1929,196100.0
2011-11-08 13:50:00,56.96,57.04,56.93,56.95,153500.0,36.1929,36.2437,36.1738,36.1865,153500.0
2011-11-08 13:55:00,56.94,57.05,56.91,56.94,96100.0,36.1802,36.2501,36.1611,36.1802,96100.0
2011-11-08 14:00:00,56.95,57.02,56.92,57.01,123600.0,36.1865,36.231,36.1675,36.2247,123600.0
2011-11-08 14:05:00,57.01,57.05,56.86,56.91,113100.0,36.2247,36.2501,36.1293,36.1611,113100.0
2011-11-08 14:10:00,56.92,57.02,56.9,57.01,44400.0,36.1675,36.231,36.1548,36.2247,44400.0
2011-11-08 14:15:00,57.02,57.03,56.87,56.87,34400.0,36.231,36.2374,36.1357,36.1357,34400.0
2011-11-08 14:20:00,56.87,57.08,56.83,57.07,33400.0,36.1357,36.2691,36.1103,36.2628,33400.0
2011-11-08 14:25:00,57.08,57.22,57.05,57.21,51500.0,36.2691,36.3581,36.2501,36.3517,51500.0
2011-11-08 14:30:00,57.21,57.27,57.19,57.19,197100.0,36.3517,36.3899,36.339,36.339,197100.0
2011-11-08 14:35:00,57.2,57.25,57.19,57.25,66800.0,36.3454,36.3772,36.339,36.3772,66800.0
2011-11-08 14:40:00,57.24,57.3,57.2,57.22,57700.0,36.3708,36.4089,36.3454,36.3581,57700.0
2011-11-08 14:45:00,57.22,57.29,57.22,57.24,59300.0,36.3581,36.4026,36.3581,36.3708,59300.0
2011-11-08 14:50:00,57.23,57.3,57.21,57.22,51900.0,36.3644,36.4089,36.3517,36.3581,51900.0
2011-11-08 14:55:00,57.23,57.29,57.19,57.23,83700.0,36.3644,36.4026,36.339,36.3644,83700.0
2011-11-08 15:00:00,57.23,57.24,57.15,57.17,67200.0,36.3644,36.3708,36.3136,36.3263,67200.0
2011-11-08 15:05:00,57.16,57.23,57.09,57.2,55100.0,36.32,36.3644,36.2755,36.3454,55100.0
2011-11-08 15:10:00,57.21,57.26,57.18,57.25,71500.0,36.3517,36.3835,36.3327,36.3772,71500.0
2011-11-08 15:15:00,57.26,57.34,57.24,57.32,125700.0,36.3835,36.4343,36.3708,36.4216,125700.0
2011-11-08 15:20:00,57.32,57.36,57.3,57.33,42000.0,36.4216,36.4471,36.4089,36.428,42000.0
2011-11-08 15:25:00,57.32,57.45,57.32,57.45,69600.0,36.4216,36.5042,36.4216,36.5042,69600.0
2011-11-08 15:30:00,57.44,57.52,57.42,57.47,137200.0,36.4979,36.5487,36.4852,36.5169,137200.0
2011-11-08 15:35:00,57.48,57.49,57.37,57.42,143700.0,36.5233,36.5297,36.4534,36.4852,143700.0
2011-11-08 15:40:00,57.42,57.45,57.36,57.4,303100.0,36.4852,36.5042,36.4471,36.4725,303100.0
2011-11-08 15:45:00,57.4,57.45,57.36,57.43,563700.0,36.4725,36.5042,36.4471,36.4915,563700.0
2011-11-08 15:50:00,57.44,57.51,57.39,57.5,557500.0,36.4979,36.5424,36.4661,36.536,557500.0
2011-11-08 15:55:00,57.5,57.53,57.42,57.45,610600.0,36.536,36.5551,36.4852,36.5042,610600.0
2011-11-09 09:30:00,56.17,56.36,56.07,56.35,125800.0,35.6909,35.8116,35.6274,35.8053,125800.0
2011-11-09 09:35:00,56.35,56.36,56.2,56.2,131100.0,35.8053,35.8116,35.71,35.71,131100.0
2011-11-09 09:40:00,56.2,56.27,56.12,56.15,121000.0,35.71,35.7545,35.6591,35.6782,121000.0
2011-11-09 09:45:00,56.14,56.18,56.06,56.17,139800.0,35.6719,35.6973,35.621,35.6909,139800.0
2011-11-09 09:50:00,56.17,56.19,56.05,56.06,67400.0,35.6909,35.7036,35.6147,35.621,67400.0
2011-11-09 09:55:00,56.05,56.2,55.99,56.17,79400.0,35.6147,35.71,35.5765,35.6909,79400.0
2011-11-09 10:00:00,56.14,56.2,56.03,56.13,84600.0,35.6719,35.71,35.602,35.6655,84600.0
2011-11-09 10:05:00,56.14,56.29,56.12,56.17,112300.0,35.6719,35.7672,35.6591,35.6909,112300.0
2011-11-09 10:10:00,56.17,56.37,56.15,56.34,175700.0,35.6909,35.818,35.6782,35.7989,175700.0
2011-11-09 10:15:00,56.34,56.44,56.28,56.38,381400.0,35.7989,35.8625,35.7608,35.8243,381400.0
2011-11-09 10:20:00,56.38,56.39,56.21,56.33,179300.0,35.8243,35.8307,35.7163,35.7926,179300.0
2011-11-09 10:25:00,56.33,56.34,56.21,56.25,269800.0,35.7926,35.7989,35.7163,35.7417,269800.0
2011-11-09 10:30:00,56.27,56.32,56.24,56.29,130200.0,35.7545,35.7862,35.7354,35.7672,130200.0
2011-11-09 10:35:00,56.3,56.3,56.2,56.21,126300.0,35.7735,35.7735,35.71,35.7163,126300.0
2011-11-09 10:40:00,56.21,56.26,56.2,56.23,83100.0,35.7163,35.7481,35.71,35.729,83100.0
2011-11-09 10:45:00,56.23,56.49,56.22,56.4,199000.0,35.729,35.8942,35.7227,35.8371,199000.0
2011-11-09 10:50:00,56.39,56.4,56.18,56.19,79500.0,35.8307,35.8371,35.6973,35.7036,79500.0
2011-11-09 10:55:00,56.17,56.32,56.17,56.28,49600.0,35.6909,35.7862,35.6909,35.7608,49600.0
2011-11-09 11:00:00,56.28,56.29,56.19,56.21,86900.0,35.7608,35.7672,35.7036,35.7163,86900.0
2011-11-09 11:05:00,56.22,56.27,56.17,56.26,49500.0,35.7227,35.7545,35.6909,35.7481,49500.0
2011-11-09 11:10:00,56.24,56.29,56.21,56.29,34400.0,35.7354,35.7672,35.7163,35.7672,34400.0
2011-11-09 11:15:00,56.29,56.44,56.29,56.38,73000.0,35.7672,35.8625,35.7672,35.8243,73000.0
2011-11-09 11:20:00,56.37,56.4,56.37,56.38,42400.0,35.818,35.8371,35.818,35.8243,42400.0
2011-11-09 11:25:00,56.37,56.39,56.26,56.28,39100.0,35.818,35.8307,35.7481,35.7608,39100.0
2011-11-09 11:30:00,56.28,56.3,56.23,56.29,60900.0,35.7608,35.7735,35.729,35.7672,60900.0
2011-11-09 11:35:00,56.29,56.38,56.27,56.31,39600.0,35.7672,35.8243,35.7545,35.7799,39600.0
2011-11-09 11:40:00,56.3,56.34,56.25,56.33,37400.0,35.7735,35.7989,35.7417,35.7926,37400.0
2011-11-09 11:45:00,56.34,56.42,56.3,56.4,72500.0,35.7989,35.8498,35.7735,35.8371,72500.0
2011-11-09 11:50:00,56.39,56.43,56.38,56.4,20200.0,35.8307,35.8561,35.8243,35.8371,20200.0
2011-11-09 11:55:00,56.41,56.41,56.31,56.31,28500.0,35.8434,35.8434,35.7799,35.7799,28500.0
2011-11-09 12:00:00,56.32,56.33,56.28,56.29,34600.0,35.7862,35.7926,35.7608,35.7672,34600.0
2011-11-09 12:05:00,56.29,56.31,56.26,56.27,31100.0,35.7672,35.7799,35.7481,35.7545,31100.0
2011-11-09 12:10:00,56.26,56.3,56.24,56.25,31500.0,35.7481,35.7735,35.7354,35.7417,31500.0
2011-11-09 12:15:00,56.26,56.3,56.24,56.28,34700.0,35.7481,35.7735,35.7354,35.7608,34700.0
2011-11-09 12:20:00,56.27,56.27,56.16,56.16,37400.0,35.7545,35.7545,35.6846,35.6846,37400.0
2011-11-09 12:25:00,56.16,56.21,56.11,56.16,40800.0,35.6846,35.7163,35.6528,35.6846,40800.0
2011-11-09 12:30:00,56.17,56.2,56.16,56.17,17400.0,35.6909,35.71,35.6846,35.6909,17400.0
2011-11-09 12:35:00,56.18,56.24,56.17,56.17,19500.0,35.6973,35.7354,35.6909,35.6909,19500.0
2011-11-09 12:40:00,56.17,56.24,56.12,56.18,35700.0,35.6909,35.7354,35.6591,35.6973,35700.0
2011-11-09 12:45:00,56.18,56.26,56.17,56.26,23800.0,35.6973,35.7481,35.6909,35.7481,23800.0
2011-11-09 12:50:00,56.24,56.27,56.19,56.21,11800.0,35.7354,35.7545,35.7036,35.7163,11800.0
2011-11-09 12:55:00,56.22,56.28,56.22,56.27,45800.0,35.7227,35.7608,35.7227,35.7545,45800.0
2011-11-09 13:00:00,56.26,56.28,56.22,56.22,87300.0,35.7481,35.7608,35.7227,35.7227,87300.0
2011-11-09 13:05:00,56.21,56.29,56.2,56.22,49400.0,35.7163,35.7672,35.71,35.7227,49400.0
2011-11-09 13:10:00,56.22,56.23,56.15,56.15,26700.0,35.7227,35.729,35.6782,35.6782,26700.0
2011-11-09 13:15:00,56.15,56.15,56.06,56.1,56900.0,35.6782,35.6782,35.621,35.6464,56900.0
2011-11-09 13:20:00,56.09,56.13,55.98,55.99,213100.0,35.6401,35.6655,35.5702,35.5765,213100.0
2011-11-09 13:25:00,56.0,56.05,55.99,56.03,93600.0,35.5829,35.6147,35.5765,35.602,93600.0
2011-11-09 13:30:00,56.04,56.04,55.97,55.98,131000.0,35.6083,35.6083,35.5638,35.5702,131000.0
2011-11-09 13:35:00,55.99,56.0,55.95,55.95,65800.0,35.5765,35.5829,35.5511,35.5511,65800.0
2011-11-09 13:40:00,55.96,55.98,55.88,55.95,109100.0,35.5575,35.5702,35.5066,35.5511,109100.0
2011-11-09 13:45:00,55.95,55.95,55.81,55.81,74800.0,35.5511,35.5511,35.4622,35.4622,74800.0
2011-11-09 13:50:00,55.81,55.81,55.67,55.67,70400.0,35.4622,35.4622,35.3732,35.3732,70400.0
2011-11-09 13:55:00,55.67,55.73,55.54,55.71,106400.0,35.3732,35.4113,35.2906,35.3986,106400.0
2011-11-09 14:00:00,55.71,55.71,55.55,55.56,112300.0,35.3986,35.3986,35.297,35.3033,112300.0
2011-11-09 14:05:00,55.56,55.61,55.41,55.61,96300.0,35.3033,35.3351,35.208,35.3351,96300.0
2011-11-09 14:10:00,55.62,55.72,55.58,55.69,161000.0,35.3414,35.405,35.316,35.3859,161000.0
2011-11-09 14:15:00,55.7,55.71,55.58,55.64,92500.0,35.3923,35.3986,35.316,35.3541,92500.0
2011-11-09 14:20:00,55.65,55.67,55.4,55.42,278100.0,35.3605,35.3732,35.2016,35.2144,278100.0
2011-11-09 14:25:00,55.43,55.6,55.32,55.58,179000.0,35.2207,35.3287,35.1508,35.316,179000.0
2011-11-09 14:30:00,55.58,55.58,55.41,55.52,121100.0,35.316,35.316,35.208,35.2779,121100.0
2011-11-09 14:35:00,55.52,55.54,55.43,55.43,64000.0,35.2779,35.2906,35.2207,35.2207,64000.0
2011-11-09 14:40:00,55.43,55.47,55.32,55.47,130500.0,35.2207,35.2461,35.1508,35.2461,130500.0
2011-11-09 14:45:00,55.46,55.48,55.39,55.39,88500.0,35.2398,35.2525,35.1953,35.1953,88500.0
2011-11-09 14:50:00,55.39,55.45,55.32,55.39,76400.0,35.1953,35.2334,35.1508,35.1953,76400.0
2011-11-09 14:55:00,55.38,55.41,55.31,55.31,175100.0,35.1889,35.208,35.1445,35.1445,175100.0
2011-11-09 15:00:00,55.32,55.39,55.26,55.28,103400.0,35.1508,35.1953,35.1127,35.1254,103400.0
2011-11-09 15:05:00,55.27,55.43,55.27,55.4,107900.0,35.119,35.2207,35.119,35.2016,107900.0
2011-11-09 15:10:00,55.41,55.44,55.32,55.36,94100.0,35.208,35.2271,35.1508,35.1762,94100.0
2011-11-09 15:15:00,55.36,55.43,55.32,55.37,77400.0,35.1762,35.2207,35.1508,35.1826,77400.0
2011-11-09 15:20:00,55.38,55.48,55.35,55.39,93300.0,35.1889,35.2525,35.1699,35.1953,93300.0
2011-11-09 15:25:00,55.38,55.42,55.32,55.33,122700.0,35.1889,35.2144,35.1508,35.1572,122700.0
2011-11-09 15:30:00,55.32,55.35,55.19,55.21,335600.0,35.1508,35.1699,35.0682,35.0809,335600.0
2011-11-09 15:35:00,55.21,55.25,55.07,55.07,191000.0,35.0809,35.1063,34.992,34.992,191000.0
2011-11-09 15:40:00,55.06,55.13,54.86,54.88,579700.0,34.9856,35.0301,34.8585,34.8712,579700.0
2011-11-09 15:45:00,54.89,55.15,54.8,54.88,455800.0,34.8776,35.0428,34.8204,34.8712,455800.0
2011-11-09 15:50:00,54.86,55.05,54.85,54.89,514400.0,34.8585,34.9793,34.8522,34.8776,514400.0
2011-11-09 15:55:00,54.89,55.07,54.79,54.92,828300.0,34.8776,34.992,34.814,34.8967,828300.0
2011-11-10 09:30:00,55.6,55.74,55.35,55.36,254300.0,35.3287,35.4177,35.1699,35.1762,254300.0
2011-11-10 09:35:00,55.4,55.51,55.35,55.35,179200.0,35.2016,35.2715,35.1699,35.1699,179200.0
2011-11-10 09:40:00,55.36,55.51,55.32,55.47,279400.0,35.1762,35.2715,35.1508,35.2461,279400.0
2011-11-10 09:45:00,55.46,55.56,55.36,55.44,232500.0,35.2398,35.3033,35.1762,35.2271,232500.0
2011-11-10 09:50:00,55.44,55.46,55.1,55.15,149400.0,35.2271,35.2398,35.011,35.0428,149400.0
2011-11-10 09:55:00,55.14,55.25,55.05,55.08,110600.0,35.0364,35.1063,34.9793,34.9983,110600.0
2011-11-10 10:00:00,55.08,55.27,55.06,55.25,120100.0,34.9983,35.119,34.9856,35.1063,120100.0
2011-11-10 10:05:00,55.27,55.37,55.23,55.25,175700.0,35.119,35.1826,35.0936,35.1063,175700.0
2011-11-10 10:10:00,55.24,55.39,55.18,55.23,144100.0,35.1,35.1953,35.0619,35.0936,144100.0
2011-11-10 10:15:00,55.23,55.32,55.13,55.24,190900.0,35.0936,35.1508,35.0301,35.1,190900.0
2011-11-10 10:20:00,55.23,55.35,55.2,55.27,149400.0,35.0936,35.1699,35.0746,35.119,149400.0
2011-11-10 10:25:00,55.26,55.32,55.2,55.23,123900.0,35.1127,35.1508,35.0746,35.0936,123900.0
2011-11-10 10:30:00,55.23,55.24,54.9,54.94,199600.0,35.0936,35.1,34.8839,34.9094,199600.0
2011-11-10 10:35:00,54.94,55.1,54.94,55.08,151300.0,34.9094,35.011,34.9094,34.9983,151300.0
2011-11-10 10:40:00,55.09,55.1,54.95,54.95,116600.0,35.0047,35.011,34.9157,34.9157,116600.0
2011-11-10 10:45:00,54.95,55.04,54.92,54.94,99900.0,34.9157,34.9729,34.8967,34.9094,99900.0
2011-11-10 10:50:00,54.94,55.24,54.94,55.12,160100.0,34.9094,35.1,34.9094,35.0237,160100.0
2011-11-10 10:55:00,55.13,55.15,55.01,55.02,50800.0,35.0301,35.0428,34.9538,34.9602,50800.0
2011-11-10 11:00:00,55.02,55.11,54.98,54.99,74600.0,34.9602,35.0174,34.9348,34.9411,74600.0
2011-11-10 11:05:00,54.99,55.03,54.91,54.99,147500.0,34.9411,34.9665,34.8903,34.9411,147500.0
2011-11-10 11:10:00,54.99,55.03,54.81,54.86,250300.0,34.9411,34.9665,34.8268,34.8585,250300.0
2011-11-10 11:15:00,54.85,54.9,54.77,54.79,221100.0,34.8522,34.8839,34.8013,34.814,221100.0
2011-11-10 11:20:00,54.8,54.84,54.62,54.71,188300.0,34.8204,34.8458,34.706,34.7632,188300.0
2011-11-10 11:25:00,54.7,54.77,54.64,54.64,99000.0,34.7569,34.8013,34.7187,34.7187,99000.0
2011-11-10 11:30:00,54.63,54.72,54.62,54.64,176000.0,34.7124,34.7696,34.706,34.7187,176000.0
2011-11-10 11:35:00,54.63,54.69,54.58,54.68,100500.0,34.7124,34.7505,34.6806,34.7442,100500.0
2011-11-10 11:40:00,54.67,54.92,54.67,54.91,201800.0,34.7378,34.8967,34.7378,34.8903,201800.0
2011-11-10 11:45:00,54.92,55.0,54.86,54.93,208400.0,34.8967,34.9475,34.8585,34.903,208400.0
2011-11-10 11:50:00,54.93,55.0,54.92,54.98,224400.0,34.903,34.9475,34.8967,34.9348,224400.0
2011-11-10 11:55:00,54.98,55.0,54.9,54.92,113100.0,34.9348,34.9475,34.8839,34.8967,113100.0
2011-11-10 12:00:00,54.93,54.93,54.8,54.81,140100.0,34.903,34.903,34.8204,34.8268,140100.0
2011-11-10 12:05:00,54.8,54.89,54.78,54.88,92600.0,34.8204,34.8776,34.8077,34.8712,92600.0
2011-11-10 12:10:00,54.88,54.96,54.73,54.74,258600.0,34.8712,34.9221,34.7759,34.7823,258600.0
2011-11-10 12:15:00,54.74,54.9,54.74,54.84,147200.0,34.7823,34.8839,34.7823,34.8458,147200.0
2011-11-10 12:20:00,54.85,54.91,54.85,54.89,30400.0,34.8522,34.8903,34.8522,34.8776,30400.0
2011-11-10 12:25:00,54.9,54.91,54.78,54.81,72700.0,34.8839,34.8903,34.8077,34.8268,72700.0
2011-11-10 12:30:00,54.81,54.86,54.79,54.85,92400.0,34.8268,34.8585,34.814,34.8522,92400.0
2011-11-10 12:35:00,54.85,54.87,54.73,54.77,140200.0,34.8522,34.8649,34.7759,34.8013,140200.0
2011-11-10 12:40:00,54.76,54.88,54.76,54.85,139200.0,34.795,34.8712,34.795,34.8522,139200.0
2011-11-10 12:45:00,54.86,55.0,54.86,55.0,64300.0,34.8585,34.9475,34.8585,34.9475,64300.0
2011-11-10 12:50:00,55.0,55.06,54.95,55.03,50000.0,34.9475,34.9856,34.9157,34.9665,50000.0
2011-11-10 12:55:00,55.03,55.04,54.98,55.02,61900.0,34.9665,34.9729,34.9348,34.9602,61900.0
2011-11-10 13:00:00,55.02,55.07,54.95,54.99,132500.0,34.9602,34.992,34.9157,34.9411,132500.0
2011-11-10 13:05:00,54.99,54.99,54.75,54.76,442500.0,34.9411,34.9411,34.7886,34.795,442500.0
2011-11-10 13:10:00,54.77,55.0,54.76,54.99,77600.0,34.8013,34.9475,34.795,34.9411,77600.0
2011-11-10 13:15:00,54.99,55.16,54.99,55.09,259000.0,34.9411,35.0492,34.9411,35.0047,259000.0
2011-11-10 13:20:00,55.08,55.12,55.02,55.07,184700.0,34.9983,35.0237,34.9602,34.992,184700.0
2011-11-10 13:25:00,55.08,55.12,54.96,54.97,123800.0,34.9983,35.0237,34.9221,34.9284,123800.0
2011-11-10 13:30:00,54.98,55.09,54.98,55.02,43200.0,34.9348,35.0047,34.9348,34.9602,43200.0
2011-11-10 13:35:00,55.01,55.01,54.94,54.97,46200.0,34.9538,34.9538,34.9094,34.9284,46200.0
2011-11-10 13:40:00,54.97,55.05,54.9,54.9,95100.0,34.9284,34.9793,34.8839,34.8839,95100.0
2011-11-10 13:45:00,54.89,54.94,54.86,54.86,67900.0,34.8776,34.9094,34.8585,34.8585,67900.0
2011-11-10 13:50:00,54.85,54.96,54.84,54.95,26800.0,34.8522,34.9221,34.8458,34.9157,26800.0
2011-11-10 13:55:00,54.95,55.02,54.95,54.97,111600.0,34.9157,34.9602,34.9157,34.9284,111600.0
2011-11-10 14:00:00,54.99,55.01,54.87,54.89,58800.0,34.9411,34.9538,34.8649,34.8776,58800.0
2011-11-10 14:05:00,54.89,54.96,54.83,54.92,34100.0,34.8776,34.9221,34.8395,34.8967,34100.0
2011-11-10 14:10:00,54.93,55.01,54.93,55.01,24900.0,34.903,34.9538,34.903,34.9538,24900.0
2011-11-10 14:15:00,55.02,55.2,54.97,55.07,65700.0,34.9602,35.0746,34.9284,34.992,65700.0
2011-11-10 14:20:00,55.07,55.07,54.85,55.07,85000.0,34.992,34.992,34.8522,34.992,85000.0
2011-11-10 14:25:00,55.05,55.05,54.86,54.89,80900.0,34.9793,34.9793,34.8585,34.8776,80900.0
2011-11-10 14:30:00,54.9,55.03,54.86,54.98,61100.0,34.8839,34.9665,34.8585,34.9348,61100.0
2011-11-10 14:35:00,54.98,54.98,54.87,54.96,36800.0,34.9348,34.9348,34.8649,34.9221,36800.0
2011-11-10 14:40:00,54.96,55.1,54.92,55.08,60100.0,34.9221,35.011,34.8967,34.9983,60100.0
2011-11-10 14:45:00,55.08,55.08,54.98,54.99,53000.0,34.9983,34.9983,34.9348,34.9411,53000.0
2011-11-10 14:50:00,55.03,55.06,54.96,54.98,47400.0,34.9665,34.9856,34.9221,34.9348,47400.0
2011-11-10 14:55:00,55.0,55.02,54.88,54.88,46200.0,34.9475,34.9602,34.8712,34.8712,46200.0
2011-11-10 15:00:00,54.89,54.95,54.85,54.95,40900.0,34.8776,34.9157,34.8522,34.9157,40900.0
2011-11-10 15:05:00,54.95,55.0,54.86,54.87,53400.0,34.9157,34.9475,34.8585,34.8649,53400.0
2011-11-10 15:10:00,54.87,54.96,54.87,54.94,44900.0,34.8649,34.9221,34.8649,34.9094,44900.0
2011-11-10 15:15:00,54.94,54.99,54.79,54.82,167300.0,34.9094,34.9411,34.814,34.8331,167300.0
2011-11-10 15:20:00,54.82,54.89,54.77,54.84,207200.0,34.8331,34.8776,34.8013,34.8458,207200.0
2011-11-10 15:25:00,54.84,55.05,54.84,54.98,82000.0,34.8458,34.9793,34.8458,34.9348,82000.0
2011-11-10 15:30:00,54.99,55.01,54.84,54.89,102300.0,34.9411,34.9538,34.8458,34.8776,102300.0
2011-11-10 15:35:00,54.9,54.93,54.79,54.86,172900.0,34.8839,34.903,34.814,34.8585,172900.0
2011-11-10 15:40:00,54.86,54.89,54.77,54.84,132700.0,34.8585,34.8776,34.8013,34.8458,132700.0
2011-11-10 15:45:00,54.84,54.92,54.82,54.88,182100.0,34.8458,34.8967,34.8331,34.8712,182100.0
2011-11-10 15:50:00,54.88,55.04,54.85,55.01,286200.0,34.8712,34.9729,34.8522,34.9538,286200.0
2011-11-10 15:55:00,55.01,55.01,54.89,54.94,475200.0,34.9538,34.9538,34.8776,34.9094,475200.0
2011-11-11 09:30:00,55.69,55.72,55.36,55.43,174000.0,35.3859,35.405,35.1762,35.2207,174000.0
2011-11-11 09:35:00,55.43,55.53,55.24,55.52,179800.0,35.2207,35.2843,35.1,35.2779,179800.0
2011-11-11 09:40:00,55.53,55.74,55.53,55.67,154000.0,35.2843,35.4177,35.2843,35.3732,154000.0
2011-11-11 09:45:00,55.68,55.7,55.55,55.58,134700.0,35.3796,35.3923,35.297,35.316,134700.0
2011-11-11 09:50:00,55.57,55.72,55.54,55.72,125400.0,35.3097,35.405,35.2906,35.405,125400.0
2011-11-11 09:55:00,55.67,55.74,55.64,55.7,90100.0,35.3732,35.4177,35.3541,35.3923,90100.0
2011-11-11 10:00:00,55.7,55.8,55.6,55.74,129000.0,35.3923,35.4558,35.3287,35.4177,129000.0
2011-11-11 10:05:00,55.74,55.82,55.73,55.75,73300.0,35.4177,35.4685,35.4113,35.424,73300.0
2011-11-11 10:10:00,55.75,55.87,55.72,55.73,80100.0,35.424,35.5003,35.405,35.4113,80100.0
2011-11-11 10:15:00,55.73,55.86,55.73,55.84,103100.0,35.4113,35.4939,35.4113,35.4812,103100.0
2011-11-11 10:20:00,55.84,55.98,55.82,55.97,82700.0,35.4812,35.5702,35.4685,35.5638,82700.0
2011-11-11 10:25:00,55.97,56.05,55.96,56.04,112100.0,35.5638,35.6147,35.5575,35.6083,112100.0
2011-11-11 10:30:00,56.04,56.15,56.03,56.14,147700.0,35.6083,35.6782,35.602,35.6719,147700.0
2011-11-11 10:35:00,56.14,56.2,56.07,56.11,99600.0,35.6719,35.71,35.6274,35.6528,99600.0
2011-11-11 10:40:00,56.11,56.21,56.11,56.2,47300.0,35.6528,35.7163,35.6528,35.71,47300.0
2011-11-11 10:45:00,56.2,56.28,56.16,56.24,215200.0,35.71,35.7608,35.6846,35.7354,215200.0
2011-11-11 10:50:00,56.25,56.28,56.21,56.27,43000.0,35.7417,35.7608,35.7163,35.7545,43000.0
2011-11-11 10:55:00,56.27,56.4,56.25,56.38,98100.0,35.7545,35.8371,35.7417,35.8243,98100.0
2011-11-11 11:00:00,56.38,56.4,56.3,56.35,78100.0,35.8243,35.8371,35.7735,35.8053,78100.0
2011-11-11 11:05:00,56.34,56.38,56.33,56.33,71400.0,35.7989,35.8243,35.7926,35.7926,71400.0
2011-11-11 11:10:00,56.33,56.34,56.19,56.2,113000.0,35.7926,35.7989,35.7036,35.71,113000.0
2011-11-11 11:15:00,56.19,56.38,56.15,56.31,145800.0,35.7036,35.8243,35.6782,35.7799,145800.0
2011-11-11 11:20:00,56.3,56.32,56.27,56.27,29400.0,35.7735,35.7862,35.7545,35.7545,29400.0
2011-11-11 11:25:00,56.27,56.38,56.26,56.35,94800.0,35.7545,35.8243,35.7481,35.8053,94800.0
2011-11-11 11:30:00,56.37,56.39,56.29,56.3,43600.0,35.818,35.8307,35.7672,35.7735,43600.0
2011-11-11 11:35:00,56.32,56.33,56.29,56.32,66600.0,35.7862,35.7926,35.7672,35.7862,66600.0
2011-11-11 11:40:00,56.33,56.35,56.3,56.34,56900.0,35.7926,35.8053,35.7735,35.7989,56900.0
2011-11-11 11:45:00,56.36,56.39,56.27,56.28,67500.0,35.8116,35.8307,35.7545,35.7608,67500.0
2011-11-11 11:50:00,56.28,56.33,56.24,56.33,58800.0,35.7608,35.7926,35.7354,35.7926,58800.0
2011-11-11 11:55:00,56.33,56.37,56.32,56.37,58400.0,35.7926,35.818,35.7862,35.818,58400.0
2011-11-11 12:00:00,56.37,56.41,56.32,56.37,55800.0,35.818,35.8434,35.7862,35.818,55800.0
2011-11-11 12:05:00,56.37,56.46,56.37,56.43,100600.0,35.818,35.8752,35.818,35.8561,100600.0
2011-11-11 12:10:00,56.44,56.45,56.38,56.4,19400.0,35.8625,35.8688,35.8243,35.8371,19400.0
2011-11-11 12:15:00,56.39,56.39,56.27,56.34,24300.0,35.8307,35.8307,35.7545,35.7989,24300.0
2011-11-11 12:20:00,56.35,56.37,56.29,56.3,24900.0,35.8053,35.818,35.7672,35.7735,24900.0
2011-11-11 12:25:00,56.3,56.33,56.28,56.33,12700.0,35.7735,35.7926,35.7608,35.7926,12700.0
2011-11-11 12:30:00,56.33,56.33,56.25,56.26,16600.0,35.7926,35.7926,35.7417,35.7481,16600.0
2011-11-11 12:35:00,56.26,56.28,56.23,56.25,10000.0,35.7481,35.7608,35.729,35.7417,10000.0
2011-11-11 12:40:00,56.25,56.28,56.24,56.27,21800.0,35.7417,35.7608,35.7354,35.7545,21800.0
2011-11-11 12:45:00,56.27,56.32,56.26,56.29,26600.0,35.7545,35.7862,35.7481,35.7672,26600.0
2011-11-11 12:50:00,56.28,56.29,56.23,56.25,16700.0,35.7608,35.7672,35.729,35.7417,16700.0
2011-11-11 12:55:00,56.24,56.31,56.24,56.31,101700.0,35.7354,35.7799,35.7354,35.7799,101700.0
2011-11-11 13:00:00,56.31,56.34,56.29,56.32,37800.0,35.7799,35.7989,35.7672,35.7862,37800.0
2011-11-11 13:05:00,56.32,56.33,56.29,56.31,26500.0,35.7862,35.7926,35.7672,35.7799,26500.0
2011-11-11 13:10:00,56.32,56.32,56.26,56.27,16700.0,35.7862,35.7862,35.7481,35.7545,16700.0
2011-11-11 13:15:00,56.27,56.3,56.27,56.3,29400.0,35.7545,35.7735,35.7545,35.7735,29400.0
2011-11-11 13:20:00,56.3,56.33,56.22,56.22,45500.0,35.7735,35.7926,35.7227,35.7227,45500.0
2011-11-11 13:25:00,56.22,56.22,56.1,56.12,36800.0,35.7227,35.7227,35.6464,35.6591,36800.0
2011-11-11 13:30:00,56.12,56.13,56.1,56.13,28300.0,35.6591,35.6655,35.6464,35.6655,28300.0
2011-11-11 13:35:00,56.14,56.23,56.11,56.23,45700.0,35.6719,35.729,35.6528,35.729,45700.0
2011-11-11 13:40:00,56.22,56.24,56.2,56.23,114900.0,35.7227,35.7354,35.71,35.729,114900.0
2011-11-11 13:45:00,56.25,56.32,56.23,56.3,43500.0,35.7417,35.7862,35.729,35.7735,43500.0
2011-11-11 13:50:00,56.29,56.29,56.22,56.22,36300.0,35.7672,35.7672,35.7227,35.7227,36300.0
2011-11-11 13:55:00,56.23,56.25,56.2,56.23,73100.0,35.729,35.7417,35.71,35.729,73100.0
2011-11-11 14:00:00,56.23,56.27,56.2,56.25,53300.0,35.729,35.7545,35.71,35.7417,53300.0
2011-11-11 14:05:00,56.24,56.25,56.21,56.24,23000.0,35.7354,35.7417,35.7163,35.7354,23000.0
2011-11-11 14:10:00,56.24,56.3,56.22,56.27,161900.0,35.7354,35.7735,35.7227,35.7545,161900.0
2011-11-11 14:15:00,56.28,56.32,56.27,56.32,33900.0,35.7608,35.7862,35.7545,35.7862,33900.0
2011-11-11 14:20:00,56.32,56.33,56.24,56.26,30400.0,35.7862,35.7926,35.7354,35.7481,30400.0
2011-11-11 14:25:00,56.26,56.33,56.24,56.31,26000.0,35.7481,35.7926,35.7354,35.7799,26000.0
2011-11-11 14:30:00,56.32,56.33,56.29,56.32,17800.0,35.7862,35.7926,35.7672,35.7862,17800.0
2011-11-11 14:35:00,56.33,56.35,56.22,56.22,45500.0,35.7926,35.8053,35.7227,35.7227,45500.0
2011-11-11 14:40:00,56.23,56.31,56.23,56.27,20100.0,35.729,35.7799,35.729,35.7545,20100.0
2011-11-11 14:45:00,56.27,56.29,56.24,56.26,23100.0,35.7545,35.7672,35.7354,35.7481,23100.0
2011-11-11 14:50:00,56.26,56.29,56.24,56.25,35000.0,35.7481,35.7672,35.7354,35.7417,35000.0
2011-11-11 14:55:00,56.25,56.25,56.12,56.22,46500.0,35.7417,35.7417,35.6591,35.7227,46500.0
2011-11-11 15:00:00,56.21,56.24,56.16,56.24,99100.0,35.7163,35.7354,35.6846,35.7354,99100.0
2011-11-11 15:05:00,56.24,56.24,56.14,56.24,56500.0,35.7354,35.7354,35.6719,35.7354,56500.0
2011-11-11 15:10:00,56.23,56.23,56.16,56.22,72200.0,35.729,35.729,35.6846,35.7227,72200.0
2011-11-11 15:15:00,56.22,56.27,56.21,56.23,106100.0,35.7227,35.7545,35.7163,35.729,106100.0
2011-11-11 15:20:00,56.24,56.26,56.17,56.17,42200.0,35.7354,35.7481,35.6909,35.6909,42200.0
2011-11-11 15:25:00,56.17,56.27,56.17,56.27,66700.0,35.6909,35.7545,35.6909,35.7545,66700.0
2011-11-11 15:30:00,56.27,56.28,56.2,56.26,45000.0,35.7545,35.7608,35.71,35.7481,45000.0
2011-11-11 15:35:00,56.25,56.25,56.22,56.25,64200.0,35.7417,35.7417,35.7227,35.7417,64200.0
2011-11-11 15:40:00,56.24,56.27,56.2,56.22,92600.0,35.7354,35.7545,35.71,35.7227,92600.0
2011-11-11 15:45:00,56.21,56.3,56.18,56.29,142800.0,35.7163,35.7735,35.6973,35.7672,142800.0
2011-11-11 15:50:00,56.3,56.34,56.25,56.33,209100.0,35.7735,35.7989,35.7417,35.7926,209100.0
2011-11-11 15:55:00,56.33,56.37,56.32,56.36,623400.0,35.7926,35.818,35.7862,35.8116,623400.0
2011-11-14 09:30:00,55.91,56.04,55.81,55.98,106000.0,35.5257,35.6083,35.4622,35.5702,106000.0
2011-11-14 09:35:00,55.96,55.97,55.79,55.82,92600.0,35.5575,35.5638,35.4495,35.4685,92600.0
2011-11-14 09:40:00,55.82,55.91,55.64,55.66,292200.0,35.4685,35.5257,35.3541,35.3669,292200.0
2011-11-14 09:45:00,55.66,55.74,55.52,55.54,269500.0,35.3669,35.4177,35.2779,35.2906,269500.0
2011-11-14 09:50:00,55.54,55.58,55.4,55.44,184700.0,35.2906,35.316,35.2016,35.2271,184700.0
2011-11-14 09:55:00,55.45,55.55,55.43,55.52,110400.0,35.2334,35.297,35.2207,35.2779,110400.0
2011-11-14 10:00:00,55.5,55.5,55.29,55.31,174200.0,35.2652,35.2652,35.1318,35.1445,174200.0
2011-11-14 10:05:00,55.3,55.38,55.28,55.37,118000.0,35.1381,35.1889,35.1254,35.1826,118000.0
2011-11-14 10:10:00,55.37,55.63,55.37,55.59,59400.0,35.1826,35.3478,35.1826,35.3224,59400.0
2011-11-14 10:15:00,55.58,55.59,55.49,55.52,65800.0,35.316,35.3224,35.2588,35.2779,65800.0
2011-11-14 10:20:00,55.53,55.69,55.53,55.6,68700.0,35.2843,35.3859,35.2843,35.3287,68700.0
2011-11-14 10:25:00,55.59,55.67,55.58,55.64,45100.0,35.3224,35.3732,35.316,35.3541,45100.0
2011-11-14 10:30:00,55.67,55.67,55.53,55.58,54400.0,35.3732,35.3732,35.2843,35.316,54400.0
2011-11-14 10:35:00,55.56,55.88,55.52,55.84,123000.0,35.3033,35.5066,35.2779,35.4812,123000.0
2011-11-14 10:40:00,55.84,55.84,55.69,55.74,55400.0,35.4812,35.4812,35.3859,35.4177,55400.0
2011-11-14 10:45:00,55.75,55.76,55.66,55.73,42400.0,35.424,35.4304,35.3669,35.4113,42400.0
2011-11-14 10:50:00,55.73,55.87,55.73,55.85,37100.0,35.4113,35.5003,35.4113,35.4876,37100.0
2011-11-14 10:55:00,55.86,55.86,55.78,55.8,46400.0,35.4939,35.4939,35.4431,35.4558,46400.0
2011-11-14 11:00:00,55.78,55.86,55.69,55.86,48200.0,35.4431,35.4939,35.3859,35.4939,48200.0
2011-11-14 11:05:00,55.85,55.93,55.84,55.93,103400.0,35.4876,35.5384,35.4812,35.5384,103400.0
2011-11-14 11:10:00,55.93,55.99,55.9,55.92,62800.0,35.5384,35.5765,35.5194,35.5321,62800.0
2011-11-14 11:15:00,55.91,55.93,55.85,55.91,66900.0,35.5257,35.5384,35.4876,35.5257,66900.0
2011-11-14 11:20:00,55.92,55.96,55.9,55.93,56400.0,35.5321,35.5575,35.5194,35.5384,56400.0
2011-11-14 11:25:00,55.93,55.95,55.74,55.74,77900.0,35.5384,35.5511,35.4177,35.4177,77900.0
2011-11-14 11:30:00,55.75,55.86,55.73,55.83,33600.0,35.424,35.4939,35.4113,35.4749,33600.0
2011-11-14 11:35:00,55.82,55.83,55.72,55.73,21100.0,35.4685,35.4749,35.405,35.4113,21100.0
2011-11-14 11:40:00,55.74,55.75,55.56,55.58,50100.0,35.4177,35.424,35.3033,35.316,50100.0
2011-11-14 11:45:00,55.58,55.69,55.55,55.68,37900.0,35.316,35.3859,35.297,35.3796,37900.0
2011-11-14 11:50:00,55.68,55.73,55.54,55.62,53700.0,35.3796,35.4113,35.2906,35.3414,53700.0
2011-11-14 11:55:00,55.64,55.65,55.51,55.53,47600.0,35.3541,35.3605,35.2715,35.2843,47600.0
2011-11-14 12:00:00,55.52,55.54,55.46,55.48,18900.0,35.2779,35.2906,35.2398,35.2525,18900.0
2011-11-14 12:05:00,55.47,55.56,55.42,55.55,60900.0,35.2461,35.3033,35.2144,35.297,60900.0
2011-11-14 12:10:00,55.55,55.55,55.45,55.5,44600.0,35.297,35.297,35.2334,35.2652,44600.0
2011-11-14 12:15:00,55.49,55.52,55.41,55.44,71600.0,35.2588,35.2779,35.208,35.2271,71600.0
2011-11-14 12:20:00,55.42,55.46,55.36,55.42,55200.0,35.2144,35.2398,35.1762,35.2144,55200.0
2011-11-14 12:25:00,55.41,55.46,55.36,55.41,44000.0,35.208,35.2398,35.1762,35.208,44000.0
2011-11-14 12:30:00,55.4,55.44,55.38,55.39,27300.0,35.2016,35.2271,35.1889,35.1953,27300.0
2011-11-14 12:35:00,55.4,55.47,55.36,55.42,61300.0,35.2016,35.2461,35.1762,35.2144,61300.0
2011-11-14 12:40:00,55.42,55.47,55.41,55.44,17200.0,35.2144,35.2461,35.208,35.2271,17200.0
2011-11-14 12:45:00,55.45,55.47,55.41,55.46,19800.0,35.2334,35.2461,35.208,35.2398,19800.0
2011-11-14 12:50:00,55.46,55.48,55.41,55.44,19300.0,35.2398,35.2525,35.208,35.2271,19300.0
2011-11-14 12:55:00,55.43,55.5,55.42,55.46,23300.0,35.2207,35.2652,35.2144,35.2398,23300.0
2011-11-14 13:00:00,55.46,55.47,55.37,55.41,165200.0,35.2398,35.2461,35.1826,35.208,165200.0
2011-11-14 13:05:00,55.41,55.43,55.35,55.36,109500.0,35.208,35.2207,35.1699,35.1762,109500.0
2011-11-14 13:10:00,55.36,55.44,55.34,55.43,113500.0,35.1762,35.2271,35.1635,35.2207,113500.0
2011-11-14 13:15:00,55.42,55.45,55.38,55.45,69000.0,35.2144,35.2334,35.1889,35.2334,69000.0
2011-11-14 13:20:00,55.45,55.48,55.43,55.47,10600.0,35.2334,35.2525,35.2207,35.2461,10600.0
2011-11-14 13:25:00,55.47,55.5,55.45,55.49,11600.0,35.2461,35.2652,35.2334,35.2588,11600.0
2011-11-14 13:30:00,55.49,55.5,55.43,55.43,7600.0,35.2588,35.2652,35.2207,35.2207,7600.0
2011-11-14 13:35:00,55.42,55.52,55.41,55.51,44100.0,35.2144,35.2779,35.208,35.2715,44100.0
2011-11-14 13:40:00,55.52,55.52,55.42,55.45,32700.0,35.2779,35.2779,35.2144,35.2334,32700.0
2011-11-14 13:45:00,55.44,55.47,55.41,55.45,11300.0,35.2271,35.2461,35.208,35.2334,11300.0
2011-11-14 13:50:00,55.44,55.45,55.4,55.4,9600.0,35.2271,35.2334,35.2016,35.2016,9600.0
2011-11-14 13:55:00,55.4,55.42,55.35,55.41,22500.0,35.2016,35.2144,35.1699,35.208,22500.0
2011-11-14 14:00:00,55.4,55.43,55.37,55.42,19100.0,35.2016,35.2207,35.1826,35.2144,19100.0
2011-11-14 14:05:00,55.42,55.45,55.41,55.42,13500.0,35.2144,35.2334,35.208,35.2144,13500.0
2011-11-14 14:10:00,55.42,55.45,55.39,55.42,22100.0,35.2144,35.2334,35.1953,35.2144,22100.0
2011-11-14 14:15:00,55.43,55.46,55.36,55.37,30400.0,35.2207,35.2398,35.1762,35.1826,30400.0
2011-11-14 14:20:00,55.36,55.4,55.36,55.39,12500.0,35.1762,35.2016,35.1762,35.1953,12500.0
2011-11-14 14:25:00,55.38,55.38,55.33,55.34,23000.0,35.1889,35.1889,35.1572,35.1635,23000.0
2011-11-14 14:30:00,55.33,55.37,55.3,55.3,11100.0,35.1572,35.1826,35.1381,35.1381,11100.0
2011-11-14 14:35:00,55.3,55.31,55.22,55.23,96900.0,35.1381,35.1445,35.0873,35.0936,96900.0
2011-11-14 14:40:00,55.23,55.24,55.19,55.23,92800.0,35.0936,35.1,35.0682,35.0936,92800.0
2011-11-14 14:45:00,55.24,55.26,55.16,55.16,39800.0,35.1,35.1127,35.0492,35.0492,39800.0
2011-11-14 14:50:00,55.16,55.17,55.07,55.07,67600.0,35.0492,35.0555,34.992,34.992,67600.0
2011-11-14 14:55:00,55.07,55.07,54.98,54.98,85500.0,34.992,34.992,34.9348,34.9348,85500.0
2011-11-14 15:00:00,54.98,55.1,54.97,55.05,70100.0,34.9348,35.011,34.9284,34.9793,70100.0
2011-11-14 15:05:00,55.05,55.12,55.04,55.09,35600.0,34.9793,35.0237,34.9729,35.0047,35600.0
2011-11-14 15:10:00,55.08,55.15,55.08,55.13,43100.0,34.9983,35.0428,34.9983,35.0301,43100.0
2011-11-14 15:15:00,55.12,55.15,55.07,55.08,67500.0,35.0237,35.0428,34.992,34.9983,67500.0
2011-11-14 15:20:00,55.08,55.2,55.08,55.19,123800.0,34.9983,35.0746,34.9983,35.0682,123800.0
2011-11-14 15:25:00,55.18,55.25,55.16,55.21,105400.0,35.0619,35.1063,35.0492,35.0809,105400.0
2011-11-14 15:30:00,55.2,55.3,55.18,55.24,115600.0,35.0746,35.1381,35.0619,35.1,115600.0
2011-11-14 15:35:00,55.23,55.27,55.16,55.24,109100.0,35.0936,35.119,35.0492,35.1,109100.0
2011-11-14 15:40:00,55.25,55.4,55.24,55.34,138000.0,35.1063,35.2016,35.1,35.1635,138000.0
2011-11-14 15:45:00,55.35,55.41,55.3,55.37,159300.0,35.1699,35.208,35.1381,35.1826,159300.0
2011-11-14 15:50:00,55.36,55.41,55.26,55.37,208800.0,35.1762,35.208,35.1127,35.1826,208800.0
2011-11-14 15:55:00,55.37,55.37,55.19,55.23,375000.0,35.1826,35.1826,35.0682,35.0936,375000.0
2011-11-15 09:30:00,55.01,55.21,55.0,55.2,50800.0,34.9538,35.0809,34.9475,35.0746,50800.0
2011-11-15 09:35:00,55.2,55.38,55.11,55.33,105300.0,35.0746,35.1889,35.0174,35.1572,105300.0
2011-11-15 09:40:00,55.32,55.34,55.1,55.12,54100.0,35.1508,35.1635,35.011,35.0237,54100.0
2011-11-15 09:45:00,55.12,55.39,55.12,55.2,92300.0,35.0237,35.1953,35.0237,35.0746,92300.0
2011-11-15 09:50:00,55.21,55.37,55.19,55.35,49200.0,35.0809,35.1826,35.0682,35.1699,49200.0
2011-11-15 09:55:00,55.35,55.43,55.3,55.3,38900.0,35.1699,35.2207,35.1381,35.1381,38900.0
2011-11-15 10:00:00,55.31,55.32,55.21,55.23,73200.0,35.1445,35.1508,35.0809,35.0936,73200.0
2011-11-15 10:05:00,55.22,55.27,55.19,55.2,151000.0,35.0873,35.119,35.0682,35.0746,151000.0
2011-11-15 10:10:00,55.23,55.27,55.08,55.09,83500.0,35.0936,35.119,34.9983,35.0047,83500.0
2011-11-15 10:15:00,55.09,55.11,55.05,55.09,71700.0,35.0047,35.0174,34.9793,35.0047,71700.0
2011-11-15 10:20:00,55.08,55.13,55.03,55.04,61100.0,34.9983,35.0301,34.9665,34.9729,61100.0
2011-11-15 10:25:00,55.05,55.13,55.04,55.11,45200.0,34.9793,35.0301,34.9729,35.0174,45200.0
2011-11-15 10:30:00,55.1,55.21,55.06,55.13,69300.0,35.011,35.0809,34.9856,35.0301,69300.0
2011-11-15 10:35:00,55.13,55.15,55.05,55.09,66000.0,35.0301,35.0428,34.9793,35.0047,66000.0
2011-11-15 10:40:00,55.09,55.23,55.01,55.18,114600.0,35.0047,35.0936,34.9538,35.0619,114600.0
2011-11-15 10:45:00,55.18,55.27,55.11,55.17,101400.0,35.0619,35.119,35.0174,35.0555,101400.0
2011-11-15 10:50:00,55.16,55.18,55.1,55.14,42800.0,35.0492,35.0619,35.011,35.0364,42800.0
2011-11-15 10:55:00,55.15,55.24,55.1,55.11,30900.0,35.0428,35.1,35.011,35.0174,30900.0
2011-11-15 11:00:00,55.1,55.17,55.09,55.13,26200.0,35.011,35.0555,35.0047,35.0301,26200.0
2011-11-15 11:05:00,55.14,55.17,55.02,55.06,24800.0,35.0364,35.0555,34.9602,34.9856,24800.0
2011-11-15 11:10:00,55.06,55.13,55.02,55.11,40600.0,34.9856,35.0301,34.9602,35.0174,40600.0
2011-11-15 11:15:00,55.1,55.12,54.96,54.99,119300.0,35.011,35.0237,34.9221,34.9411,119300.0
2011-11-15 11:20:00,54.99,54.99,54.85,54.87,43100.0,34.9411,34.9411,34.8522,34.8649,43100.0
2011-11-15 11:25:00,54.87,54.95,54.85,54.91,31100.0,34.8649,34.9157,34.8522,34.8903,31100.0
2011-11-15 11:30:00,54.91,54.95,54.88,54.9,38700.0,34.8903,34.9157,34.8712,34.8839,38700.0
2011-11-15 11:35:00,54.9,54.93,54.84,54.84,49900.0,34.8839,34.903,34.8458,34.8458,49900.0
2011-11-15 11:40:00,54.84,54.92,54.84,54.89,25000.0,34.8458,34.8967,34.8458,34.8776,25000.0
2011-11-15 11:45:00,54.9,54.97,54.86,54.95,24400.0,34.8839,34.9284,34.8585,34.9157,24400.0
2011-11-15 11:50:00,54.94,54.98,54.92,54.98,20300.0,34.9094,34.9348,34.8967,34.9348,20300.0
2011-11-15 11:55:00,55.0,55.07,54.9,55.04,61000.0,34.9475,34.992,34.8839,34.9729,61000.0
2011-11-15 12:00:00,55.05,55.19,55.05,55.19,32200.0,34.9793,35.0682,34.9793,35.0682,32200.0
2011-11-15 12:05:00,55.19,55.27,55.14,55.15,32300.0,35.0682,35.119,35.0364,35.0428,32300.0
2011-11-15 12:10:00,55.15,55.19,55.12,55.19,22400.0,35.0428,35.0682,35.0237,35.0682,22400.0
2011-11-15 12:15:00,55.19,55.2,55.07,55.1,12100.0,35.0682,35.0746,34.992,35.011,12100.0
2011-11-15 12:20:00,55.11,55.25,55.1,55.24,49300.0,35.0174,35.1063,35.011,35.1,49300.0
2011-11-15 12:25:00,55.26,55.37,55.24,55.3,31900.0,35.1127,35.1826,35.1,35.1381,31900.0
2011-11-15 12:30:00,55.32,55.56,55.31,55.49,46900.0,35.1508,35.3033,35.1445,35.2588,46900.0
2011-11-15 12:35:00,55.5,55.56,55.39,55.42,75400.0,35.2652,35.3033,35.1953,35.2144,75400.0
2011-11-15 12:40:00,55.41,55.5,55.41,55.5,70600.0,35.208,35.2652,35.208,35.2652,70600.0
2011-11-15 12:45:00,55.5,55.51,55.45,55.45,35000.0,35.2652,35.2715,35.2334,35.2334,35000.0
2011-11-15 12:50:00,55.45,55.5,55.44,55.48,36700.0,35.2334,35.2652,35.2271,35.2525,36700.0
2011-11-15 12:55:00,55.49,55.55,55.48,55.54,53300.0,35.2588,35.297,35.2525,35.2906,53300.0
2011-11-15 13:00:00,55.54,55.7,55.54,55.69,85400.0,35.2906,35.3923,35.2906,35.3859,85400.0
2011-11-15 13:05:00,55.7,55.71,55.62,55.7,73200.0,35.3923,35.3986,35.3414,35.3923,73200.0
2011-11-15 13:10:00,55.7,55.73,55.61,55.65,48900.0,35.3923,35.4113,35.3351,35.3605,48900.0
2011-11-15 13:15:00,55.64,55.72,55.6,55.62,187800.0,35.3541,35.405,35.3287,35.3414,187800.0
2011-11-15 13:20:00,55.62,55.75,55.62,55.73,91200.0,35.3414,35.424,35.3414,35.4113,91200.0
2011-11-15 13:25:00,55.73,55.83,55.73,55.77,63100.0,35.4113,35.4749,35.4113,35.4368,63100.0
2011-11-15 13:30:00,55.78,55.87,55.73,55.74,83000.0,35.4431,35.5003,35.4113,35.4177,83000.0
2011-11-15 13:35:00,55.73,55.86,55.71,55.82,82300.0,35.4113,35.4939,35.3986,35.4685,82300.0
2011-11-15 13:40:00,55.83,55.98,55.83,55.94,103300.0,35.4749,35.5702,35.4749,35.5448,103300.0
2011-11-15 13:45:00,55.94,55.98,55.91,55.92,41900.0,35.5448,35.5702,35.5257,35.5321,41900.0
2011-11-15 13:50:00,55.92,55.99,55.88,55.89,53800.0,35.5321,35.5765,35.5066,35.513,53800.0
2011-11-15 13:55:00,55.88,55.96,55.87,55.95,79600.0,35.5066,35.5575,35.5003,35.5511,79600.0
2011-11-15 14:00:00,55.95,55.99,55.92,55.92,72500.0,35.5511,35.5765,35.5321,35.5321,72500.0
2011-11-15 14:05:00,55.92,55.99,55.92,55.96,49300.0,35.5321,35.5765,35.5321,35.5575,49300.0
2011-11-15 14:10:00,55.97,56.07,55.96,56.02,59400.0,35.5638,35.6274,35.5575,35.5956,59400.0
2011-11-15 14:15:00,56.01,56.03,55.92,55.93,150700.0,35.5892,35.602,35.5321,35.5384,150700.0
2011-11-15 14:20:00,55.94,55.99,55.9,55.97,80400.0,35.5448,35.5765,35.5194,35.5638,80400.0
2011-11-15 14:25:00,55.97,56.0,55.92,55.94,40400.0,35.5638,35.5829,35.5321,35.5448,40400.0
2011-11-15 14:30:00,55.93,55.97,55.91,55.93,52200.0,35.5384,35.5638,35.5257,35.5384,52200.0
2011-11-15 14:35:00,55.94,55.98,55.9,55.93,55100.0,35.5448,35.5702,35.5194,35.5384,55100.0
2011-11-15 14:40:00,55.93,55.97,55.93,55.95,46400.0,35.5384,35.5638,35.5384,35.5511,46400.0
2011-11-15 14:45:00,55.95,55.98,55.92,55.95,87400.0,35.5511,35.5702,35.5321,35.5511,87400.0
2011-11-15 14:50:00,55.96,56.0,55.94,55.98,80000.0,35.5575,35.5829,35.5448,35.5702,80000.0
2011-11-15 14:55:00,55.98,56.0,55.96,55.97,25900.0,35.5702,35.5829,35.5575,35.5638,25900.0
2011-11-15 15:00:00,55.97,56.06,55.97,56.03,74700.0,35.5638,35.621,35.5638,35.602,74700.0
2011-11-15 15:05:00,56.03,56.05,56.01,56.02,25000.0,35.602,35.6147,35.5892,35.5956,25000.0
2011-11-15 15:10:00,56.02,56.05,56.01,56.02,61600.0,35.5956,35.6147,35.5892,35.5956,61600.0
2011-11-15 15:15:00,56.01,56.05,55.99,56.0,41100.0,35.5892,35.6147,35.5765,35.5829,41100.0
2011-11-15 15:20:00,56.0,56.01,55.97,55.98,48300.0,35.5829,35.5892,35.5638,35.5702,48300.0
2011-11-15 15:25:00,55.97,56.08,55.97,56.05,40300.0,35.5638,35.6337,35.5638,35.6147,40300.0
2011-11-15 15:30:00,56.06,56.08,55.99,56.02,77700.0,35.621,35.6337,35.5765,35.5956,77700.0
2011-11-15 15:35:00,56.01,56.08,55.98,56.0,138100.0,35.5892,35.6337,35.5702,35.5829,138100.0
2011-11-15 15:40:00,56.0,56.05,55.92,55.95,75600.0,35.5829,35.6147,35.5321,35.5511,75600.0
2011-11-15 15:45:00,55.96,56.0,55.91,55.94,173100.0,35.5575,35.5829,35.5257,35.5448,173100.0
2011-11-15 15:50:00,55.94,55.94,55.68,55.68,226500.0,35.5448,35.5448,35.3796,35.3796,226500.0
2011-11-15 15:55:00,55.68,55.81,55.68,55.74,418100.0,35.3796,35.4622,35.3796,35.4177,418100.0
2011-11-16 09:30:00,55.08,55.34,55.06,55.19,100800.0,34.9983,35.1635,34.9856,35.0682,100800.0
2011-11-16 09:35:00,55.17,55.38,55.16,55.28,246700.0,35.0555,35.1889,35.0492,35.1254,246700.0
2011-11-16 09:40:00,55.3,55.36,55.26,55.35,28900.0,35.1381,35.1762,35.1127,35.1699,28900.0
2011-11-16 09:45:00,55.34,55.44,55.26,55.28,52100.0,35.1635,35.2271,35.1127,35.1254,52100.0
2011-11-16 09:50:00,55.31,55.39,55.2,55.3,203100.0,35.1445,35.1953,35.0746,35.1381,203100.0
2011-11-16 09:55:00,55.29,55.39,55.25,55.36,171100.0,35.1318,35.1953,35.1063,35.1762,171100.0
2011-11-16 10:00:00,55.37,55.45,55.3,55.35,83000.0,35.1826,35.2334,35.1381,35.1699,83000.0
2011-11-16 10:05:00,55.36,55.44,55.32,55.37,125900.0,35.1762,35.2271,35.1508,35.1826,125900.0
2011-11-16 10:10:00,55.35,55.42,55.33,55.38,86800.0,35.1699,35.2144,35.1572,35.1889,86800.0
2011-11-16 10:15:00,55.38,55.5,55.38,55.42,75900.0,35.1889,35.2652,35.1889,35.2144,75900.0
2011-11-16 10:20:00,55.43,55.46,55.39,55.45,97700.0,35.2207,35.2398,35.1953,35.2334,97700.0
2011-11-16 10:25:00,55.45,55.53,55.42,55.5,142500.0,35.2334,35.2843,35.2144,35.2652,142500.0
2011-11-16 10:30:00,55.49,55.5,55.42,55.44,94200.0,35.2588,35.2652,35.2144,35.2271,94200.0
2011-11-16 10:35:00,55.45,55.53,55.45,55.5,57800.0,35.2334,35.2843,35.2334,35.2652,57800.0
2011-11-16 10:40:00,55.5,55.54,55.43,55.54,92400.0,35.2652,35.2906,35.2207,35.2906,92400.0
2011-11-16 10:45:00,55.54,55.61,55.54,55.6,116200.0,35.2906,35.3351,35.2906,35.3287,116200.0
2011-11-16 10:50:00,55.61,55.78,55.6,55.72,53800.0,35.3351,35.4431,35.3287,35.405,53800.0
2011-11-16 10:55:00,55.72,55.75,55.7,55.73,37600.0,35.405,35.424,35.3923,35.4113,37600.0
2011-11-16 11:00:00,55.74,55.91,55.73,55.89,95000.0,35.4177,35.5257,35.4113,35.513,95000.0
2011-11-16 11:05:00,55.9,55.93,55.86,55.93,42900.0,35.5194,35.5384,35.4939,35.5384,42900.0
2011-11-16 11:10:00,55.94,55.94,55.8,55.82,124200.0,35.5448,35.5448,35.4558,35.4685,124200.0
2011-11-16 11:15:00,55.83,55.85,55.81,55.83,71400.0,35.4749,35.4876,35.4622,35.4749,71400.0
2011-11-16 11:20:00,55.83,55.87,55.77,55.81,51900.0,35.4749,35.5003,35.4368,35.4622,51900.0
2011-11-16 11:25:00,55.82,55.9,55.78,55.79,69400.0,35.4685,35.5194,35.4431,35.4495,69400.0
2011-11-16 11:30:00,55.79,55.85,55.79,55.82,34400.0,35.4495,35.4876,35.4495,35.4685,34400.0
2011-11-16 11:35:00,55.82,55.83,55.77,55.83,24600.0,35.4685,35.4749,35.4368,35.4749,24600.0
2011-11-16 11:40:00,55.83,55.84,55.78,55.79,22700.0,35.4749,35.4812,35.4431,35.4495,22700.0
2011-11-16 11:45:00,55.79,55.83,55.71,55.81,201300.0,35.4495,35.4749,35.3986,35.4622,201300.0
2011-11-16 11:50:00,55.81,55.84,55.78,55.79,80000.0,35.4622,35.4812,35.4431,35.4495,80000.0
2011-11-16 11:55:00,55.78,55.81,55.74,55.75,29500.0,35.4431,35.4622,35.4177,35.424,29500.0
2011-11-16 12:00:00,55.75,55.78,55.69,55.72,194600.0,35.424,35.4431,35.3859,35.405,194600.0
2011-11-16 12:05:00,55.69,55.72,55.69,55.7,32200.0,35.3859,35.405,35.3859,35.3923,32200.0
2011-11-16 12:10:00,55.71,55.71,55.64,55.65,46200.0,35.3986,35.3986,35.3541,35.3605,46200.0
2011-11-16 12:15:00,55.65,55.66,55.6,55.61,63500.0,35.3605,35.3669,35.3287,35.3351,63500.0
2011-11-16 12:20:00,55.61,55.64,55.59,55.61,18700.0,35.3351,35.3541,35.3224,35.3351,18700.0
2011-11-16 12:25:00,55.61,55.62,55.57,55.59,25500.0,35.3351,35.3414,35.3097,35.3224,25500.0
2011-11-16 12:30:00,55.59,55.61,55.55,55.59,41600.0,35.3224,35.3351,35.297,35.3224,41600.0
2011-11-16 12:35:00,55.59,55.68,55.57,55.65,24800.0,35.3224,35.3796,35.3097,35.3605,24800.0
2011-11-16 12:40:00,55.64,55.69,55.64,55.68,20300.0,35.3541,35.3859,35.3541,35.3796,20300.0
2011-11-16 12:45:00,55.69,55.72,55.64,55.66,24500.0,35.3859,35.405,35.3541,35.3669,24500.0
2011-11-16 12:50:00,55.67,55.72,55.65,55.7,38500.0,35.3732,35.405,35.3605,35.3923,38500.0
2011-11-16 12:55:00,55.69,55.74,55.68,55.72,20200.0,35.3859,35.4177,35.3796,35.405,20200.0
2011-11-16 13:00:00,55.72,55.74,55.66,55.68,212700.0,35.405,35.4177,35.3669,35.3796,212700.0
2011-11-16 13:05:00,55.67,55.67,55.58,55.6,461400.0,35.3732,35.3732,35.316,35.3287,461400.0
2011-11-16 13:10:00,55.6,55.64,55.58,55.63,37800.0,35.3287,35.3541,35.316,35.3478,37800.0
2011-11-16 13:15:00,55.63,55.63,55.57,55.61,88700.0,35.3478,35.3478,35.3097,35.3351,88700.0
2011-11-16 13:20:00,55.61,55.69,55.6,55.64,41900.0,35.3351,35.3859,35.3287,35.3541,41900.0
2011-11-16 13:25:00,55.65,55.79,55.65,55.79,47200.0,35.3605,35.4495,35.3605,35.4495,47200.0
2011-11-16 13:30:00,55.78,55.85,55.75,55.77,80100.0,35.4431,35.4876,35.424,35.4368,80100.0
2011-11-16 13:35:00,55.76,55.86,55.76,55.85,35900.0,35.4304,35.4939,35.4304,35.4876,35900.0
2011-11-16 13:40:00,55.85,55.9,55.82,55.89,46200.0,35.4876,35.5194,35.4685,35.513,46200.0
2011-11-16 13:45:00,55.89,55.93,55.85,55.91,66200.0,35.513,35.5384,35.4876,35.5257,66200.0
2011-11-16 13:50:00,55.92,55.94,55.86,55.89,156000.0,35.5321,35.5448,35.4939,35.513,156000.0
2011-11-16 13:55:00,55.88,55.89,55.84,55.87,34600.0,35.5066,35.513,35.4812,35.5003,34600.0
2011-11-16 14:00:00,55.86,55.89,55.84,55.86,87500.0,35.4939,35.513,35.4812,35.4939,87500.0
2011-11-16 14:05:00,55.86,55.88,55.82,55.84,92600.0,35.4939,35.5066,35.4685,35.4812,92600.0
2011-11-16 14:10:00,55.83,55.88,55.82,55.83,69500.0,35.4749,35.5066,35.4685,35.4749,69500.0
2011-11-16 14:15:00,55.82,55.92,55.82,55.91,118000.0,35.4685,35.5321,35.4685,35.5257,118000.0
2011-11-16 14:20:00,55.9,55.95,55.89,55.95,35100.0,35.5194,35.5511,35.513,35.5511,35100.0
2011-11-16 14:25:00,55.94,55.96,55.9,55.91,42400.0,35.5448,35.5575,35.5194,35.5257,42400.0
2011-11-16 14:30:00,55.92,55.96,55.92,55.96,111200.0,35.5321,35.5575,35.5321,35.5575,111200.0
2011-11-16 14:35:00,55.96,56.02,55.95,56.01,64700.0,35.5575,35.5956,35.5511,35.5892,64700.0
2011-11-16 14:40:00,56.01,56.04,55.98,56.04,100100.0,35.5892,35.6083,35.5702,35.6083,100100.0
2011-11-16 14:45:00,56.03,56.04,55.93,55.94,192000.0,35.602,35.6083,35.5384,35.5448,192000.0
2011-11-16 14:50:00,55.94,55.94,55.81,55.82,75300.0,35.5448,35.5448,35.4622,35.4685,75300.0
2011-11-16 14:55:00,55.81,55.83,55.76,55.8,111900.0,35.4622,35.4749,35.4304,35.4558,111900.0
2011-11-16 15:00:00,55.8,55.83,55.78,55.81,35300.0,35.4558,35.4749,35.4431,35.4622,35300.0
2011-11-16 15:05:00,55.81,55.85,55.8,55.85,45100.0,35.4622,35.4876,35.4558,35.4876,45100.0
2011-11-16 15:10:00,55.85,55.86,55.71,55.71,60200.0,35.4876,35.4939,35.3986,35.3986,60200.0
2011-11-16 15:15:00,55.7,55.7,55.54,55.61,117700.0,35.3923,35.3923,35.2906,35.3351,117700.0
2011-11-16 15:20:00,55.6,55.65,55.54,55.61,54400.0,35.3287,35.3605,35.2906,35.3351,54400.0
2011-11-16 15:25:00,55.61,55.62,55.49,55.49,127500.0,35.3351,35.3414,35.2588,35.2588,127500.0
2011-11-16 15:30:00,55.49,55.49,55.28,55.3,150100.0,35.2588,35.2588,35.1254,35.1381,150100.0
2011-11-16 15:35:00,55.3,55.37,55.17,55.33,247800.0,35.1381,35.1826,35.0555,35.1572,247800.0
2011-11-16 15:40:00,55.33,55.33,55.2,55.29,196900.0,35.1572,35.1572,35.0746,35.1318,196900.0
2011-11-16 15:45:00,55.29,55.43,55.28,55.34,188700.0,35.1318,35.2207,35.1254,35.1635,188700.0
2011-11-16 15:50:00,55.34,55.34,55.17,55.26,315800.0,35.1635,35.1635,35.0555,35.1127,315800.0
2011-11-16 15:55:00,55.26,55.29,55.07,55.18,606600.0,35.1127,35.1318,34.992,35.0619,606600.0
2011-11-17 09:30:00,55.06,55.15,54.89,54.94,59400.0,34.9856,35.0428,34.8776,34.9094,59400.0
2011-11-17 09:35:00,54.94,54.95,54.71,54.76,210100.0,34.9094,34.9157,34.7632,34.795,210100.0
2011-11-17 09:40:00,54.77,54.85,54.68,54.71,70200.0,34.8013,34.8522,34.7442,34.7632,70200.0
2011-11-17 09:45:00,54.71,54.79,54.68,54.76,107000.0,34.7632,34.814,34.7442,34.795,107000.0
2011-11-17 09:50:00,54.75,54.75,54.69,54.71,33800.0,34.7886,34.7886,34.7505,34.7632,33800.0
2011-11-17 09:55:00,54.7,54.77,54.65,54.75,206900.0,34.7569,34.8013,34.7251,34.7886,206900.0
2011-11-17 10:00:00,54.73,54.83,54.6,54.79,261100.0,34.7759,34.8395,34.6933,34.814,261100.0
2011-11-17 10:05:00,54.77,54.9,54.71,54.88,82600.0,34.8013,34.8839,34.7632,34.8712,82600.0
2011-11-17 10:10:00,54.86,54.89,54.77,54.79,43500.0,34.8585,34.8776,34.8013,34.814,43500.0
2011-11-17 10:15:00,54.78,54.82,54.69,54.78,75800.0,34.8077,34.8331,34.7505,34.8077,75800.0
2011-11-17 10:20:00,54.78,54.85,54.67,54.71,102600.0,34.8077,34.8522,34.7378,34.7632,102600.0
2011-11-17 10:25:00,54.71,54.92,54.7,54.91,102500.0,34.7632,34.8967,34.7569,34.8903,102500.0
2011-11-17 10:30:00,54.9,55.05,54.76,55.02,119500.0,34.8839,34.9793,34.795,34.9602,119500.0
2011-11-17 10:35:00,55.03,55.08,54.98,55.0,64600.0,34.9665,34.9983,34.9348,34.9475,64600.0
2011-11-17 10:40:00,55.01,55.08,54.92,54.92,46800.0,34.9538,34.9983,34.8967,34.8967,46800.0
2011-11-17 10:45:00,54.92,54.97,54.87,54.88,41800.0,34.8967,34.9284,34.8649,34.8712,41800.0
2011-11-17 10:50:00,54.89,54.95,54.83,54.87,54900.0,34.8776,34.9157,34.8395,34.8649,54900.0
2011-11-17 10:55:00,54.87,54.96,54.85,54.89,50300.0,34.8649,34.9221,34.8522,34.8776,50300.0
2011-11-17 11:00:00,54.89,54.93,54.85,54.88,83100.0,34.8776,34.903,34.8522,34.8712,83100.0
2011-11-17 11:05:00,54.87,54.88,54.8,54.86,49400.0,34.8649,34.8712,34.8204,34.8585,49400.0
2011-11-17 11:10:00,54.87,54.93,54.83,54.87,42400.0,34.8649,34.903,34.8395,34.8649,42400.0
2011-11-17 11:15:00,54.86,54.93,54.83,54.91,44300.0,34.8585,34.903,34.8395,34.8903,44300.0
2011-11-17 11:20:00,54.9,54.94,54.82,54.88,88800.0,34.8839,34.9094,34.8331,34.8712,88800.0
2011-11-17 11:25:00,54.88,54.94,54.86,54.92,74800.0,34.8712,34.9094,34.8585,34.8967,74800.0
2011-11-17 11:30:00,54.91,55.03,54.9,54.99,105900.0,34.8903,34.9665,34.8839,34.9411,105900.0
2011-11-17 11:35:00,55.0,55.07,54.98,55.07,15200.0,34.9475,34.992,34.9348,34.992,15200.0
2011-11-17 11:40:00,55.07,55.16,55.05,55.07,48800.0,34.992,35.0492,34.9793,34.992,48800.0
2011-11-17 11:45:00,55.07,55.13,54.99,55.0,52800.0,34.992,35.0301,34.9411,34.9475,52800.0
2011-11-17 11:50:00,55.0,55.09,54.99,55.04,61800.0,34.9475,35.0047,34.9411,34.9729,61800.0
2011-11-17 11:55:00,55.05,55.08,54.98,55.05,101500.0,34.9793,34.9983,34.9348,34.9793,101500.0
2011-11-17 12:00:00,55.05,55.07,55.0,55.02,44800.0,34.9793,34.992,34.9475,34.9602,44800.0
2011-11-17 12:05:00,55.01,55.01,54.94,54.98,61200.0,34.9538,34.9538,34.9094,34.9348,61200.0
2011-11-17 12:10:00,54.98,54.98,54.88,54.89,59000.0,34.9348,34.9348,34.8712,34.8776,59000.0
2011-11-17 12:15:00,54.9,54.94,54.88,54.91,48600.0,34.8839,34.9094,34.8712,34.8903,48600.0
2011-11-17 12:20:00,54.92,54.96,54.9,54.92,90800.0,34.8967,34.9221,34.8839,34.8967,90800.0
2011-11-17 12:25:00,54.92,54.93,54.8,54.81,81700.0,34.8967,34.903,34.8204,34.8268,81700.0
2011-11-17 12:30:00,54.81,54.81,54.57,54.59,102900.0,34.8268,34.8268,34.6743,34.687,102900.0
2011-11-17 12:35:00,54.59,54.66,54.37,54.54,116700.0,34.687,34.7314,34.5472,34.6552,116700.0
2011-11-17 12:40:00,54.53,54.53,54.3,54.46,192200.0,34.6488,34.6488,34.5027,34.6044,192200.0
2011-11-17 12:45:00,54.47,54.51,54.4,54.43,81500.0,34.6107,34.6361,34.5662,34.5853,81500.0
2011-11-17 12:50:00,54.42,54.49,54.38,54.39,254300.0,34.5789,34.6234,34.5535,34.5599,254300.0
2011-11-17 12:55:00,54.39,54.41,54.29,54.4,97100.0,34.5599,34.5726,34.4963,34.5662,97100.0
2011-11-17 13:00:00,54.4,54.41,54.26,54.3,137400.0,34.5662,34.5726,34.4773,34.5027,137400.0
2011-11-17 13:05:00,54.3,54.33,54.23,54.25,75400.0,34.5027,34.5218,34.4582,34.4709,75400.0
2011-11-17 13:10:00,54.25,54.3,54.21,54.21,58900.0,34.4709,34.5027,34.4455,34.4455,58900.0
2011-11-17 13:15:00,54.21,54.31,54.17,54.26,63000.0,34.4455,34.5091,34.4201,34.4773,63000.0
2011-11-17 13:20:00,54.26,54.3,54.19,54.29,73300.0,34.4773,34.5027,34.4328,34.4963,73300.0
2011-11-17 13:25:00,54.29,54.34,54.21,54.31,60400.0,34.4963,34.5281,34.4455,34.5091,60400.0
2011-11-17 13:30:00,54.3,54.37,54.27,54.31,105100.0,34.5027,34.5472,34.4836,34.5091,105100.0
2011-11-17 13:35:00,54.32,54.43,54.32,54.41,53000.0,34.5154,34.5853,34.5154,34.5726,53000.0
2011-11-17 13:40:00,54.41,54.46,54.3,54.32,101800.0,34.5726,34.6044,34.5027,34.5154,101800.0
2011-11-17 13:45:00,54.32,54.34,54.3,54.3,77900.0,34.5154,34.5281,34.5027,34.5027,77900.0
2011-11-17 13:50:00,54.29,54.3,54.12,54.15,92600.0,34.4963,34.5027,34.3883,34.4074,92600.0
2011-11-17 13:55:00,54.14,54.33,54.14,54.23,215700.0,34.401,34.5218,34.401,34.4582,215700.0
2011-11-17 14:00:00,54.22,54.22,54.11,54.14,309800.0,34.4519,34.4519,34.382,34.401,309800.0
2011-11-17 14:05:00,54.15,54.26,54.13,54.17,93400.0,34.4074,34.4773,34.3947,34.4201,93400.0
2011-11-17 14:10:00,54.17,54.21,54.13,54.14,41700.0,34.4201,34.4455,34.3947,34.401,41700.0
2011-11-17 14:15:00,54.14,54.16,54.09,54.13,53800.0,34.401,34.4137,34.3693,34.3947,53800.0
2011-11-17 14:20:00,54.1,54.17,54.06,54.06,53400.0,34.3756,34.4201,34.3502,34.3502,53400.0
2011-11-17 14:25:00,54.06,54.14,54.01,54.11,83200.0,34.3502,34.401,34.3184,34.382,83200.0
2011-11-17 14:30:00,54.12,54.18,54.04,54.06,89500.0,34.3883,34.4265,34.3375,34.3502,89500.0
2011-11-17 14:35:00,54.06,54.08,53.98,54.02,81100.0,34.3502,34.3629,34.2994,34.3248,81100.0
2011-11-17 14:40:00,54.03,54.09,54.01,54.08,114100.0,34.3311,34.3693,34.3184,34.3629,114100.0
2011-11-17 14:45:00,54.08,54.22,54.05,54.16,114200.0,34.3629,34.4519,34.3438,34.4137,114200.0
2011-11-17 14:50:00,54.15,54.22,54.13,54.13,82800.0,34.4074,34.4519,34.3947,34.3947,82800.0
2011-11-17 14:55:00,54.14,54.21,54.13,54.17,47400.0,34.401,34.4455,34.3947,34.4201,47400.0
2011-11-17 15:00:00,54.16,54.23,54.12,54.19,63800.0,34.4137,34.4582,34.3883,34.4328,63800.0
2011-11-17 15:05:00,54.2,54.22,54.09,54.11,57500.0,34.4392,34.4519,34.3693,34.382,57500.0
2011-11-17 15:10:00,54.1,54.1,54.04,54.05,85100.0,34.3756,34.3756,34.3375,34.3438,85100.0
2011-11-17 15:15:00,54.05,54.11,54.02,54.06,46100.0,34.3438,34.382,34.3248,34.3502,46100.0
2011-11-17 15:20:00,54.06,54.19,54.01,54.16,133000.0,34.3502,34.4328,34.3184,34.4137,133000.0
2011-11-17 15:25:00,54.15,54.21,54.11,54.12,84800.0,34.4074,34.4455,34.382,34.3883,84800.0
2011-11-17 15:30:00,54.12,54.17,54.06,54.09,104000.0,34.3883,34.4201,34.3502,34.3693,104000.0
2011-11-17 15:35:00,54.09,54.13,54.01,54.01,117800.0,34.3693,34.3947,34.3184,34.3184,117800.0
2011-11-17 15:40:00,54.01,54.04,53.9,53.91,255100.0,34.3184,34.3375,34.2485,34.2549,255100.0
2011-11-17 15:45:00,53.91,54.07,53.89,53.98,235300.0,34.2549,34.3566,34.2422,34.2994,235300.0
2011-11-17 15:50:00,53.98,54.03,53.92,54.03,229500.0,34.2994,34.3311,34.2612,34.3311,229500.0
2011-11-17 15:55:00,54.03,54.18,53.96,54.18,601400.0,34.3311,34.4265,34.2867,34.4265,601400.0
2011-11-18 09:30:00,54.44,54.6,54.37,54.4,77700.0,34.5917,34.6933,34.5472,34.5662,77700.0
2011-11-18 09:35:00,54.4,54.43,54.14,54.17,96700.0,34.5662,34.5853,34.401,34.4201,96700.0
2011-11-18 09:40:00,54.16,54.29,54.11,54.21,74800.0,34.4137,34.4963,34.382,34.4455,74800.0
2011-11-18 09:45:00,54.21,54.25,54.13,54.24,98900.0,34.4455,34.4709,34.3947,34.4646,98900.0
2011-11-18 09:50:00,54.23,54.25,54.18,54.18,41000.0,34.4582,34.4709,34.4265,34.4265,41000.0
2011-11-18 09:55:00,54.19,54.33,54.17,54.31,50300.0,34.4328,34.5218,34.4201,34.5091,50300.0
2011-11-18 10:00:00,54.31,54.31,54.17,54.19,43000.0,34.5091,34.5091,34.4201,34.4328,43000.0
2011-11-18 10:05:00,54.19,54.28,54.18,54.23,104600.0,34.4328,34.49,34.4265,34.4582,104600.0
2011-11-18 10:10:00,54.24,54.29,54.17,54.25,89200.0,34.4646,34.4963,34.4201,34.4709,89200.0
2011-11-18 10:15:00,54.26,54.28,54.16,54.18,135800.0,34.4773,34.49,34.4137,34.4265,135800.0
2011-11-18 10:20:00,54.17,54.21,54.12,54.16,61000.0,34.4201,34.4455,34.3883,34.4137,61000.0
2011-11-18 10:25:00,54.16,54.18,54.06,54.1,71300.0,34.4137,34.4265,34.3502,34.3756,71300.0
2011-11-18 10:30:00,54.09,54.1,53.96,54.06,467800.0,34.3693,34.3756,34.2867,34.3502,467800.0
2011-11-18 10:35:00,54.06,54.23,54.02,54.19,116800.0,34.3502,34.4582,34.3248,34.4328,116800.0
2011-11-18 10:40:00,54.19,54.23,54.16,54.19,83800.0,34.4328,34.4582,34.4137,34.4328,83800.0
2011-11-18 10:45:00,54.19,54.32,54.18,54.32,202000.0,34.4328,34.5154,34.4265,34.5154,202000.0
2011-11-18 10:50:00,54.33,54.38,54.26,54.29,55000.0,34.5218,34.5535,34.4773,34.4963,55000.0
2011-11-18 10:55:00,54.28,54.29,54.19,54.19,69400.0,34.49,34.4963,34.4328,34.4328,69400.0
2011-11-18 11:00:00,54.19,54.22,54.15,54.16,29000.0,34.4328,34.4519,34.4074,34.4137,29000.0
2011-11-18 11:05:00,54.17,54.18,54.08,54.08,37400.0,34.4201,34.4265,34.3629,34.3629,37400.0
2011-11-18 11:10:00,54.08,54.13,54.07,54.11,31700.0,34.3629,34.3947,34.3566,34.382,31700.0
2011-11-18 11:15:00,54.11,54.13,54.02,54.04,25500.0,34.382,34.3947,34.3248,34.3375,25500.0
2011-11-18 11:20:00,54.05,54.12,54.04,54.09,60800.0,34.3438,34.3883,34.3375,34.3693,60800.0
2011-11-18 11:25:00,54.08,54.16,54.08,54.14,33700.0,34.3629,34.4137,34.3629,34.401,33700.0
2011-11-18 11:30:00,54.14,54.18,54.06,54.07,33700.0,34.401,34.4265,34.3502,34.3566,33700.0
2011-11-18 11:35:00,54.07,54.15,54.05,54.13,25800.0,34.3566,34.4074,34.3438,34.3947,25800.0
2011-11-18 11:40:00,54.12,54.17,54.11,54.11,33900.0,34.3883,34.4201,34.382,34.382,33900.0
2011-11-18 11:45:00,54.12,54.12,54.04,54.06,25400.0,34.3883,34.3883,34.3375,34.3502,25400.0
2011-11-18 11:50:00,54.04,54.11,54.04,54.1,31500.0,34.3375,34.382,34.3375,34.3756,31500.0
2011-11-18 11:55:00,54.08,54.11,54.03,54.05,37000.0,34.3629,34.382,34.3311,34.3438,37000.0
2011-11-18 12:00:00,54.06,54.06,53.97,54.0,93000.0,34.3502,34.3502,34.293,34.3121,93000.0
2011-11-18 12:05:00,54.0,54.05,53.92,54.03,75000.0,34.3121,34.3438,34.2612,34.3311,75000.0
2011-11-18 12:10:00,54.02,54.08,54.0,54.02,19000.0,34.3248,34.3629,34.3121,34.3248,19000.0
2011-11-18 12:15:00,54.02,54.06,54.01,54.01,26100.0,34.3248,34.3502,34.3184,34.3184,26100.0
2011-11-18 12:20:00,54.01,54.03,53.95,53.96,57400.0,34.3184,34.3311,34.2803,34.2867,57400.0
2011-11-18 12:25:00,53.94,54.05,53.94,54.01,45900.0,34.274,34.3438,34.274,34.3184,45900.0
2011-11-18 12:30:00,54.01,54.05,53.97,54.0,50200.0,34.3184,34.3438,34.293,34.3121,50200.0
2011-11-18 12:35:00,53.99,54.03,53.98,54.01,23300.0,34.3057,34.3311,34.2994,34.3184,23300.0
2011-11-18 12:40:00,54.0,54.05,53.98,54.01,26400.0,34.3121,34.3438,34.2994,34.3184,26400.0
2011-11-18 12:45:00,54.0,54.05,54.0,54.03,24300.0,34.3121,34.3438,34.3121,34.3311,24300.0
2011-11-18 12:50:00,54.04,54.05,53.98,54.04,68400.0,34.3375,34.3438,34.2994,34.3375,68400.0
2011-11-18 12:55:00,54.03,54.07,54.02,54.02,44700.0,34.3311,34.3566,34.3248,34.3248,44700.0
2011-11-18 13:00:00,54.01,54.08,54.0,54.06,27600.0,34.3184,34.3629,34.3121,34.3502,27600.0
2011-11-18 13:05:00,54.07,54.11,54.05,54.09,17700.0,34.3566,34.382,34.3438,34.3693,17700.0
2011-11-18 13:10:00,54.1,54.13,54.08,54.13,18400.0,34.3756,34.3947,34.3629,34.3947,18400.0
2011-11-18 13:15:00,54.12,54.21,54.12,54.21,21000.0,34.3883,34.4455,34.3883,34.4455,21000.0
2011-11-18 13:20:00,54.21,54.21,54.14,54.16,229400.0,34.4455,34.4455,34.401,34.4137,229400.0
2011-11-18 13:25:00,54.15,54.23,54.15,54.22,89900.0,34.4074,34.4582,34.4074,34.4519,89900.0
2011-11-18 13:30:00,54.21,54.3,54.21,54.27,27600.0,34.4455,34.5027,34.4455,34.4836,27600.0
2011-11-18 13:35:00,54.27,54.3,54.27,54.3,27900.0,34.4836,34.5027,34.4836,34.5027,27900.0
2011-11-18 13:40:00,54.29,54.32,54.27,54.3,32800.0,34.4963,34.5154,34.4836,34.5027,32800.0
2011-11-18 13:45:00,54.3,54.32,54.25,54.31,35900.0,34.5027,34.5154,34.4709,34.5091,35900.0
2011-11-18 13:50:00,54.31,54.38,54.3,54.36,56700.0,34.5091,34.5535,34.5027,34.5408,56700.0
2011-11-18 13:55:00,54.36,54.38,54.34,54.37,43500.0,34.5408,34.5535,34.5281,34.5472,43500.0
2011-11-18 14:00:00,54.35,54.36,54.25,54.29,32800.0,34.5345,34.5408,34.4709,34.4963,32800.0
2011-11-18 14:05:00,54.29,54.36,54.28,54.33,25300.0,34.4963,34.5408,34.49,34.5218,25300.0
2011-11-18 14:10:00,54.33,54.52,54.33,54.48,56900.0,34.5218,34.6425,34.5218,34.6171,56900.0
2011-11-18 14:15:00,54.49,54.55,54.39,54.43,150200.0,34.6234,34.6616,34.5599,34.5853,150200.0
2011-11-18 14:20:00,54.43,54.5,54.41,54.41,34700.0,34.5853,34.6298,34.5726,34.5726,34700.0
2011-11-18 14:25:00,54.41,54.42,54.35,54.41,34600.0,34.5726,34.5789,34.5345,34.5726,34600.0
2011-11-18 14:30:00,54.42,54.5,54.42,54.44,43400.0,34.5789,34.6298,34.5789,34.5917,43400.0
2011-11-18 14:35:00,54.45,54.5,54.39,54.42,118700.0,34.598,34.6298,34.5599,34.5789,118700.0
2011-11-18 14:40:00,54.42,54.49,54.41,54.49,42800.0,34.5789,34.6234,34.5726,34.6234,42800.0
2011-11-18 14:45:00,54.49,54.51,54.44,54.44,67300.0,34.6234,34.6361,34.5917,34.5917,67300.0
2011-11-18 14:50:00,54.44,54.5,54.4,54.5,52900.0,34.5917,34.6298,34.5662,34.6298,52900.0
2011-11-18 14:55:00,54.48,54.48,54.39,54.41,131000.0,34.6171,34.6171,34.5599,34.5726,131000.0
2011-11-18 15:00:00,54.42,54.45,54.35,54.36,53600.0,34.5789,34.598,34.5345,34.5408,53600.0
2011-11-18 15:05:00,54.36,54.43,54.33,54.41,71400.0,34.5408,34.5853,34.5218,34.5726,71400.0
2011-11-18 15:10:00,54.41,54.45,54.36,54.36,50900.0,34.5726,34.598,34.5408,34.5408,50900.0
2011-11-18 15:15:00,54.36,54.4,54.32,54.39,39500.0,34.5408,34.5662,34.5154,34.5599,39500.0
2011-11-18 15:20:00,54.39,54.41,54.36,54.4,53800.0,34.5599,34.5726,34.5408,34.5662,53800.0
2011-11-18 15:25:00,54.37,54.4,54.34,54.37,44400.0,34.5472,34.5662,34.5281,34.5472,44400.0
2011-11-18 15:30:00,54.38,54.43,54.33,54.4,120400.0,34.5535,34.5853,34.5218,34.5662,120400.0
2011-11-18 15:35:00,54.41,54.48,54.41,54.43,111400.0,34.5726,34.6171,34.5726,34.5853,111400.0
2011-11-18 15:40:00,54.43,54.46,54.36,54.44,211800.0,34.5853,34.6044,34.5408,34.5917,211800.0
2011-11-18 15:45:00,54.43,54.58,54.43,54.54,198500.0,34.5853,34.6806,34.5853,34.6552,198500.0
2011-11-18 15:50:00,54.54,54.57,54.5,54.54,264000.0,34.6552,34.6743,34.6298,34.6552,264000.0
2011-11-18 15:55:00,54.54,54.55,54.48,54.53,313200.0,34.6552,34.6616,34.6171,34.6488,313200.0
2011-11-21 09:30:00,53.57,53.71,53.51,53.59,109900.0,34.0389,34.1278,34.0007,34.0516,109900.0
2011-11-21 09:35:00,53.59,53.62,53.51,53.53,99400.0,34.0516,34.0706,34.0007,34.0134,99400.0
2011-11-21 09:40:00,53.54,53.68,53.47,53.6,96800.0,34.0198,34.1087,33.9753,34.0579,96800.0
2011-11-21 09:45:00,53.59,53.6,53.47,53.5,85100.0,34.0516,34.0579,33.9753,33.9944,85100.0
2011-11-21 09:50:00,53.49,53.52,53.37,53.42,70800.0,33.988,34.0071,33.9118,33.9435,70800.0
2011-11-21 09:55:00,53.43,53.49,53.42,53.46,54700.0,33.9499,33.988,33.9435,33.969,54700.0
2011-11-21 10:00:00,53.47,53.56,53.38,53.39,103900.0,33.9753,34.0325,33.9181,33.9245,103900.0
2011-11-21 10:05:00,53.4,53.42,53.21,53.24,119400.0,33.9308,33.9435,33.8101,33.8292,119400.0
2011-11-21 10:10:00,53.23,53.31,53.23,53.25,165700.0,33.8228,33.8736,33.8228,33.8355,165700.0
2011-11-21 10:15:00,53.26,53.3,53.21,53.24,57100.0,33.8419,33.8673,33.8101,33.8292,57100.0
2011-11-21 10:20:00,53.23,53.24,53.17,53.24,46300.0,33.8228,33.8292,33.7847,33.8292,46300.0
2011-11-21 10:25:00,53.24,53.25,53.21,53.24,46100.0,33.8292,33.8355,33.8101,33.8292,46100.0
2011-11-21 10:30:00,53.24,53.27,53.16,53.21,106100.0,33.8292,33.8482,33.7783,33.8101,106100.0
2011-11-21 10:35:00,53.22,53.22,53.12,53.14,187600.0,33.8165,33.8165,33.7529,33.7656,187600.0
2011-11-21 10:40:00,53.14,53.14,53.05,53.05,58100.0,33.7656,33.7656,33.7084,33.7084,58100.0
2011-11-21 10:45:00,53.05,53.1,53.03,53.06,60700.0,33.7084,33.7402,33.6957,33.7148,60700.0
2011-11-21 10:50:00,53.05,53.07,53.0,53.0,54700.0,33.7084,33.7211,33.6767,33.6767,54700.0
2011-11-21 10:55:00,52.99,53.03,52.97,52.98,58900.0,33.6703,33.6957,33.6576,33.664,58900.0
2011-11-21 11:00:00,52.99,52.99,52.9,52.93,102700.0,33.6703,33.6703,33.6131,33.6322,102700.0
2011-11-21 11:05:00,52.93,52.94,52.85,52.89,57500.0,33.6322,33.6385,33.5814,33.6068,57500.0
2011-11-21 11:10:00,52.89,53.02,52.89,53.01,76000.0,33.6068,33.6894,33.6068,33.683,76000.0
2011-11-21 11:15:00,53.01,53.02,52.97,53.01,38900.0,33.683,33.6894,33.6576,33.683,38900.0
2011-11-21 11:20:00,53.02,53.06,53.0,53.01,34700.0,33.6894,33.7148,33.6767,33.683,34700.0
2011-11-21 11:25:00,53.01,53.1,52.98,53.07,25100.0,33.683,33.7402,33.664,33.7211,25100.0
2011-11-21 11:30:00,53.06,53.07,53.0,53.0,27500.0,33.7148,33.7211,33.6767,33.6767,27500.0
2011-11-21 11:35:00,53.0,53.0,52.94,52.97,35800.0,33.6767,33.6767,33.6385,33.6576,35800.0
2011-11-21 11:40:00,52.96,53.01,52.96,52.97,19900.0,33.6513,33.683,33.6513,33.6576,19900.0
2011-11-21 11:45:00,52.95,53.0,52.92,52.99,59800.0,33.6449,33.6767,33.6258,33.6703,59800.0
2011-11-21 11:50:00,52.99,53.02,52.94,52.95,44400.0,33.6703,33.6894,33.6385,33.6449,44400.0
2011-11-21 11:55:00,52.94,52.99,52.93,52.98,30800.0,33.6385,33.6703,33.6322,33.664,30800.0
2011-11-21 12:00:00,52.97,53.01,52.94,52.95,52900.0,33.6576,33.683,33.6385,33.6449,52900.0
2011-11-21 12:05:00,52.95,52.95,52.89,52.9,19000.0,33.6449,33.6449,33.6068,33.6131,19000.0
2011-11-21 12:10:00,52.9,53.0,52.89,52.97,36100.0,33.6131,33.6767,33.6068,33.6576,36100.0
2011-11-21 12:15:00,52.97,52.98,52.89,52.91,46500.0,33.6576,33.664,33.6068,33.6195,46500.0
2011-11-21 12:20:00,52.89,52.99,52.89,52.96,24400.0,33.6068,33.6703,33.6068,33.6513,24400.0
2011-11-21 12:25:00,52.95,52.96,52.91,52.93,18800.0,33.6449,33.6513,33.6195,33.6322,18800.0
2011-11-21 12:30:00,52.93,52.96,52.9,52.96,29200.0,33.6322,33.6513,33.6131,33.6513,29200.0
2011-11-21 12:35:00,52.96,52.98,52.93,52.97,25100.0,33.6513,33.664,33.6322,33.6576,25100.0
2011-11-21 12:40:00,52.97,53.01,52.96,52.99,18500.0,33.6576,33.683,33.6513,33.6703,18500.0
2011-11-21 12:45:00,52.98,53.07,52.97,53.07,24500.0,33.664,33.7211,33.6576,33.7211,24500.0
2011-11-21 12:50:00,53.06,53.07,53.02,53.03,11200.0,33.7148,33.7211,33.6894,33.6957,11200.0
2011-11-21 12:55:00,53.02,53.08,52.98,53.01,22600.0,33.6894,33.7275,33.664,33.683,22600.0
2011-11-21 13:00:00,53.01,53.07,53.0,53.06,15900.0,33.683,33.7211,33.6767,33.7148,15900.0
2011-11-21 13:05:00,53.06,53.15,53.04,53.11,17900.0,33.7148,33.772,33.7021,33.7466,17900.0
2011-11-21 13:10:00,53.11,53.11,53.04,53.06,34000.0,33.7466,33.7466,33.7021,33.7148,34000.0
2011-11-21 13:15:00,53.05,53.09,53.04,53.05,30300.0,33.7084,33.7339,33.7021,33.7084,30300.0
2011-11-21 13:20:00,53.06,53.13,53.05,53.11,36600.0,33.7148,33.7593,33.7084,33.7466,36600.0
2011-11-21 13:25:00,53.11,53.15,53.09,53.09,24400.0,33.7466,33.772,33.7339,33.7339,24400.0
2011-11-21 13:30:00,53.08,53.1,53.05,53.09,51200.0,33.7275,33.7402,33.7084,33.7339,51200.0
2011-11-21 13:35:00,53.09,53.11,53.06,53.08,28900.0,33.7339,33.7466,33.7148,33.7275,28900.0
2011-11-21 13:40:00,53.08,53.09,53.04,53.04,16100.0,33.7275,33.7339,33.7021,33.7021,16100.0
2011-11-21 13:45:00,53.05,53.07,53.0,53.03,37400.0,33.7084,33.7211,33.6767,33.6957,37400.0
2011-11-21 13:50:00,53.02,53.03,52.99,52.99,17000.0,33.6894,33.6957,33.6703,33.6703,17000.0
2011-11-21 13:55:00,52.98,52.98,52.9,52.91,46100.0,33.664,33.664,33.6131,33.6195,46100.0
2011-11-21 14:00:00,52.91,52.93,52.9,52.92,39600.0,33.6195,33.6322,33.6131,33.6258,39600.0
2011-11-21 14:05:00,52.92,52.95,52.9,52.93,33500.0,33.6258,33.6449,33.6131,33.6322,33500.0
2011-11-21 14:10:00,52.92,53.07,52.92,53.04,86700.0,33.6258,33.7211,33.6258,33.7021,86700.0
2011-11-21 14:15:00,53.04,53.11,53.0,53.0,87600.0,33.7021,33.7466,33.6767,33.6767,87600.0
2011-11-21 14:20:00,52.99,53.08,52.99,53.08,28300.0,33.6703,33.7275,33.6703,33.7275,28300.0
2011-11-21 14:25:00,53.07,53.09,53.05,53.07,49800.0,33.7211,33.7339,33.7084,33.7211,49800.0
2011-11-21 14:30:00,53.07,53.19,53.07,53.13,60700.0,33.7211,33.7974,33.7211,33.7593,60700.0
2011-11-21 14:35:00,53.14,53.18,53.12,53.13,69300.0,33.7656,33.791,33.7529,33.7593,69300.0
2011-11-21 14:40:00,53.14,53.21,53.13,53.19,132100.0,33.7656,33.8101,33.7593,33.7974,132100.0
2011-11-21 14:45:00,53.2,53.25,53.18,53.2,72900.0,33.8037,33.8355,33.791,33.8037,72900.0
2011-11-21 14:50:00,53.2,53.25,53.18,53.19,75200.0,33.8037,33.8355,33.791,33.7974,75200.0
2011-11-21 14:55:00,53.18,53.22,53.14,53.14,140200.0,33.791,33.8165,33.7656,33.7656,140200.0
2011-11-21 15:00:00,53.13,53.18,53.06,53.06,80900.0,33.7593,33.791,33.7148,33.7148,80900.0
2011-11-21 15:05:00,53.07,53.1,53.02,53.07,60200.0,33.7211,33.7402,33.6894,33.7211,60200.0
2011-11-21 15:10:00,53.07,53.13,53.06,53.11,93300.0,33.7211,33.7593,33.7148,33.7466,93300.0
2011-11-21 15:15:00,53.1,53.23,53.07,53.2,115000.0,33.7402,33.8228,33.7211,33.8037,115000.0
2011-11-21 15:20:00,53.2,53.26,53.2,53.22,54200.0,33.8037,33.8419,33.8037,33.8165,54200.0
2011-11-21 15:25:00,53.22,53.32,53.22,53.24,78400.0,33.8165,33.88,33.8165,33.8292,78400.0
2011-11-21 15:30:00,53.25,53.35,53.23,53.29,100600.0,33.8355,33.8991,33.8228,33.8609,100600.0
2011-11-21 15:35:00,53.29,53.38,53.28,53.34,73300.0,33.8609,33.9181,33.8546,33.8927,73300.0
2011-11-21 15:40:00,53.34,53.34,53.26,53.31,122000.0,33.8927,33.8927,33.8419,33.8736,122000.0
2011-11-21 15:45:00,53.32,53.41,53.32,53.4,132000.0,33.88,33.9372,33.88,33.9308,132000.0
2011-11-21 15:50:00,53.39,53.43,53.24,53.27,131900.0,33.9245,33.9499,33.8292,33.8482,131900.0
2011-11-21 15:55:00,53.27,53.29,53.13,53.15,482500.0,33.8482,33.8609,33.7593,33.772,482500.0
2011-11-22 09:30:00,53.08,53.25,52.92,53.25,177300.0,33.7275,33.8355,33.6258,33.8355,177300.0
2011-11-22 09:35:00,53.23,53.42,53.13,53.32,188700.0,33.8228,33.9435,33.7593,33.88,188700.0
2011-11-22 09:40:00,53.32,53.35,53.29,53.33,61300.0,33.88,33.8991,33.8609,33.8864,61300.0
2011-11-22 09:45:00,53.33,53.37,53.27,53.32,108200.0,33.8864,33.9118,33.8482,33.88,108200.0
2011-11-22 09:50:00,53.32,53.32,53.17,53.2,51200.0,33.88,33.88,33.7847,33.8037,51200.0
2011-11-22 09:55:00,53.19,53.27,53.18,53.27,42700.0,33.7974,33.8482,33.791,33.8482,42700.0
2011-11-22 10:00:00,53.28,53.33,53.19,53.21,109600.0,33.8546,33.8864,33.7974,33.8101,109600.0
2011-11-22 10:05:00,53.21,53.22,53.15,53.17,36600.0,33.8101,33.8165,33.772,33.7847,36600.0
2011-11-22 10:10:00,53.16,53.18,53.12,53.13,40200.0,33.7783,33.791,33.7529,33.7593,40200.0
2011-11-22 10:15:00,53.13,53.17,53.08,53.11,59100.0,33.7593,33.7847,33.7275,33.7466,59100.0
2011-11-22 10:20:00,53.11,53.14,53.1,53.13,43700.0,33.7466,33.7656,33.7402,33.7593,43700.0
2011-11-22 10:25:00,53.13,53.21,53.13,53.18,59200.0,33.7593,33.8101,33.7593,33.791,59200.0
2011-11-22 10:30:00,53.19,53.21,53.12,53.13,31800.0,33.7974,33.8101,33.7529,33.7593,31800.0
2011-11-22 10:35:00,53.14,53.19,53.07,53.1,49400.0,33.7656,33.7974,33.7211,33.7402,49400.0
2011-11-22 10:40:00,53.1,53.14,52.98,53.05,98400.0,33.7402,33.7656,33.664,33.7084,98400.0
2011-11-22 10:45:00,53.06,53.08,52.91,52.92,75300.0,33.7148,33.7275,33.6195,33.6258,75300.0
2011-11-22 10:50:00,52.92,52.93,52.84,52.92,84300.0,33.6258,33.6322,33.575,33.6258,84300.0
2011-11-22 10:55:00,52.93,52.95,52.72,52.76,133800.0,33.6322,33.6449,33.4988,33.5242,133800.0
2011-11-22 11:00:00,52.76,52.79,52.7,52.74,81400.0,33.5242,33.5432,33.486,33.5115,81400.0
2011-11-22 11:05:00,52.74,52.76,52.67,52.73,77600.0,33.5115,33.5242,33.467,33.5051,77600.0
2011-11-22 11:10:00,52.73,52.78,52.71,52.74,73200.0,33.5051,33.5369,33.4924,33.5115,73200.0
2011-11-22 11:15:00,52.73,52.79,52.69,52.76,47100.0,33.5051,33.5432,33.4797,33.5242,47100.0
2011-11-22 11:20:00,52.76,52.76,52.66,52.7,37400.0,33.5242,33.5242,33.4606,33.486,37400.0
2011-11-22 11:25:00,52.68,52.74,52.67,52.72,35700.0,33.4733,33.5115,33.467,33.4988,35700.0
2011-11-22 11:30:00,52.74,52.74,52.63,52.64,55600.0,33.5115,33.5115,33.4416,33.4479,55600.0
2011-11-22 11:35:00,52.64,52.72,52.64,52.66,47700.0,33.4479,33.4988,33.4479,33.4606,47700.0
2011-11-22 11:40:00,52.65,52.67,52.61,52.64,78400.0,33.4543,33.467,33.4289,33.4479,78400.0
2011-11-22 11:45:00,52.63,52.7,52.63,52.67,49500.0,33.4416,33.486,33.4416,33.467,49500.0
2011-11-22 11:50:00,52.68,52.72,52.64,52.69,47500.0,33.4733,33.4988,33.4479,33.4797,47500.0
2011-11-22 11:55:00,52.68,52.76,52.68,52.73,22000.0,33.4733,33.5242,33.4733,33.5051,22000.0
2011-11-22 12:00:00,52.74,52.93,52.73,52.92,62200.0,33.5115,33.6322,33.5051,33.6258,62200.0
2011-11-22 12:05:00,52.92,53.19,52.92,53.17,152700.0,33.6258,33.7974,33.6258,33.7847,152700.0
2011-11-22 12:10:00,53.18,53.18,53.09,53.16,57000.0,33.791,33.791,33.7339,33.7783,57000.0
2011-11-22 12:15:00,53.16,53.27,53.16,53.23,65800.0,33.7783,33.8482,33.7783,33.8228,65800.0
2011-11-22 12:20:00,53.23,53.24,53.13,53.14,26500.0,33.8228,33.8292,33.7593,33.7656,26500.0
2011-11-22 12:25:00,53.15,53.17,53.04,53.07,73300.0,33.772,33.7847,33.7021,33.7211,73300.0
2011-11-22 12:30:00,53.07,53.12,53.01,53.12,90100.0,33.7211,33.7529,33.683,33.7529,90100.0
2011-11-22 12:35:00,53.13,53.14,53.06,53.08,30900.0,33.7593,33.7656,33.7148,33.7275,30900.0
2011-11-22 12:40:00,53.08,53.11,53.06,53.08,21300.0,33.7275,33.7466,33.7148,33.7275,21300.0
2011-11-22 12:45:00,53.09,53.09,53.04,53.05,26100.0,33.7339,33.7339,33.7021,33.7084,26100.0
2011-11-22 12:50:00,53.06,53.15,53.06,53.13,19700.0,33.7148,33.772,33.7148,33.7593,19700.0
2011-11-22 12:55:00,53.14,53.16,53.09,53.16,22700.0,33.7656,33.7783,33.7339,33.7783,22700.0
2011-11-22 13:00:00,53.16,53.21,53.15,53.18,25900.0,33.7783,33.8101,33.772,33.791,25900.0
2011-11-22 13:05:00,53.18,53.21,53.12,53.15,43000.0,33.791,33.8101,33.7529,33.772,43000.0
2011-11-22 13:10:00,53.16,53.21,53.1,53.21,69800.0,33.7783,33.8101,33.7402,33.8101,69800.0
2011-11-22 13:15:00,53.21,53.29,53.21,53.28,64200.0,33.8101,33.8609,33.8101,33.8546,64200.0
2011-11-22 13:20:00,53.3,53.31,53.23,53.24,52200.0,33.8673,33.8736,33.8228,33.8292,52200.0
2011-11-22 13:25:00,53.23,53.26,53.21,53.22,12500.0,33.8228,33.8419,33.8101,33.8165,12500.0
2011-11-22 13:30:00,53.22,53.27,53.21,53.27,33100.0,33.8165,33.8482,33.8101,33.8482,33100.0
2011-11-22 13:35:00,53.28,53.33,53.26,53.33,15800.0,33.8546,33.8864,33.8419,33.8864,15800.0
2011-11-22 13:40:00,53.33,53.34,53.28,53.29,20100.0,33.8864,33.8927,33.8546,33.8609,20100.0
2011-11-22 13:45:00,53.29,53.29,53.2,53.21,40000.0,33.8609,33.8609,33.8037,33.8101,40000.0
2011-11-22 13:50:00,53.2,53.22,53.15,53.16,42700.0,33.8037,33.8165,33.772,33.7783,42700.0
2011-11-22 13:55:00,53.16,53.17,53.05,53.14,143300.0,33.7783,33.7847,33.7084,33.7656,143300.0
2011-11-22 14:00:00,53.13,53.15,53.07,53.08,35600.0,33.7593,33.772,33.7211,33.7275,35600.0
2011-11-22 14:05:00,53.07,53.1,53.05,53.09,16800.0,33.7211,33.7402,33.7084,33.7339,16800.0
2011-11-22 14:10:00,53.09,53.16,53.09,53.12,21100.0,33.7339,33.7783,33.7339,33.7529,21100.0
2011-11-22 14:15:00,53.12,53.14,53.09,53.09,26700.0,33.7529,33.7656,33.7339,33.7339,26700.0
2011-11-22 14:20:00,53.1,53.11,52.98,53.01,28000.0,33.7402,33.7466,33.664,33.683,28000.0
2011-11-22 14:25:00,53.0,53.06,53.0,53.01,36600.0,33.6767,33.7148,33.6767,33.683,36600.0
2011-11-22 14:30:00,53.02,53.04,52.96,53.0,33300.0,33.6894,33.7021,33.6513,33.6767,33300.0
2011-11-22 14:35:00,53.0,53.03,52.94,53.01,39800.0,33.6767,33.6957,33.6385,33.683,39800.0
2011-11-22 14:40:00,53.0,53.08,53.0,53.05,60700.0,33.6767,33.7275,33.6767,33.7084,60700.0
2011-11-22 14:45:00,53.05,53.12,53.03,53.04,55400.0,33.7084,33.7529,33.6957,33.7021,55400.0
2011-11-22 14:50:00,53.04,53.08,52.98,53.02,39400.0,33.7021,33.7275,33.664,33.6894,39400.0
2011-11-22 14:55:00,53.01,53.05,52.98,53.05,54000.0,33.683,33.7084,33.664,33.7084,54000.0
2011-11-22 15:00:00,53.05,53.09,53.0,53.0,58500.0,33.7084,33.7339,33.6767,33.6767,58500.0
2011-11-22 15:05:00,53.0,53.04,52.94,52.96,84600.0,33.6767,33.7021,33.6385,33.6513,84600.0
2011-11-22 15:10:00,52.95,52.96,52.9,52.91,41700.0,33.6449,33.6513,33.6131,33.6195,41700.0
2011-11-22 15:15:00,52.9,52.99,52.88,52.93,75400.0,33.6131,33.6703,33.6004,33.6322,75400.0
2011-11-22 15:20:00,52.93,52.99,52.88,52.98,59600.0,33.6322,33.6703,33.6004,33.664,59600.0
2011-11-22 15:25:00,52.99,53.08,52.95,53.0,258300.0,33.6703,33.7275,33.6449,33.6767,258300.0
2011-11-22 15:30:00,53.0,53.08,53.0,53.02,57400.0,33.6767,33.7275,33.6767,33.6894,57400.0
2011-11-22 15:35:00,53.03,53.07,52.94,52.96,57400.0,33.6957,33.7211,33.6385,33.6513,57400.0
2011-11-22 15:40:00,52.93,52.98,52.89,52.91,97000.0,33.6322,33.664,33.6068,33.6195,97000.0
2011-11-22 15:45:00,52.91,52.98,52.88,52.96,162100.0,33.6195,33.664,33.6004,33.6513,162100.0
2011-11-22 15:50:00,52.95,52.98,52.89,52.98,141200.0,33.6449,33.664,33.6068,33.664,141200.0
2011-11-22 15:55:00,52.98,52.98,52.9,52.97,505800.0,33.664,33.664,33.6131,33.6576,505800.0
2011-11-23 09:30:00,52.47,52.56,52.31,52.5,132000.0,33.3399,33.3971,33.2382,33.359,132000.0
2011-11-23 09:35:00,52.48,52.51,52.35,52.42,116000.0,33.3463,33.3653,33.2637,33.3081,116000.0
2011-11-23 09:40:00,52.41,52.42,52.23,52.27,99400.0,33.3018,33.3081,33.1874,33.2128,99400.0
2011-11-23 09:45:00,52.27,52.35,52.27,52.31,90700.0,33.2128,33.2637,33.2128,33.2382,90700.0
2011-11-23 09:50:00,52.31,52.34,52.24,52.26,157100.0,33.2382,33.2573,33.1938,33.2065,157100.0
2011-11-23 09:55:00,52.25,52.26,52.13,52.15,112200.0,33.2001,33.2065,33.1239,33.1366,112200.0
2011-11-23 10:00:00,52.13,52.15,52.11,52.14,57400.0,33.1239,33.1366,33.1112,33.1302,57400.0
2011-11-23 10:05:00,52.14,52.19,52.13,52.18,51800.0,33.1302,33.162,33.1239,33.1556,51800.0
2011-11-23 10:10:00,52.17,52.18,52.06,52.08,137000.0,33.1493,33.1556,33.0794,33.0921,137000.0
2011-11-23 10:15:00,52.08,52.11,52.0,52.04,84200.0,33.0921,33.1112,33.0413,33.0667,84200.0
2011-11-23 10:20:00,52.02,52.05,52.01,52.02,39400.0,33.054,33.073,33.0476,33.054,39400.0
2011-11-23 10:25:00,52.03,52.04,51.95,51.95,80100.0,33.0603,33.0667,33.0095,33.0095,80100.0
2011-11-23 10:30:00,51.95,51.96,51.85,51.89,54600.0,33.0095,33.0158,32.9459,32.9714,54600.0
2011-11-23 10:35:00,51.9,51.96,51.89,51.93,95800.0,32.9777,33.0158,32.9714,32.9968,95800.0
2011-11-23 10:40:00,51.94,51.95,51.87,51.87,41900.0,33.0031,33.0095,32.9587,32.9587,41900.0
2011-11-23 10:45:00,51.88,51.9,51.83,51.85,59700.0,32.965,32.9777,32.9332,32.9459,59700.0
2011-11-23 10:50:00,51.86,51.93,51.86,51.92,31300.0,32.9523,32.9968,32.9523,32.9904,31300.0
2011-11-23 10:55:00,51.93,51.93,51.84,51.86,42500.0,32.9968,32.9968,32.9396,32.9523,42500.0
2011-11-23 11:00:00,51.86,51.97,51.86,51.87,71800.0,32.9523,33.0222,32.9523,32.9587,71800.0
2011-11-23 11:05:00,51.88,51.89,51.78,51.79,105900.0,32.965,32.9714,32.9015,32.9078,105900.0
2011-11-23 11:10:00,51.78,51.84,51.73,51.75,57600.0,32.9015,32.9396,32.8697,32.8824,57600.0
2011-11-23 11:15:00,51.75,51.76,51.64,51.67,97100.0,32.8824,32.8888,32.8125,32.8316,97100.0
2011-11-23 11:20:00,51.67,51.67,51.57,51.58,167300.0,32.8316,32.8316,32.768,32.7744,167300.0
2011-11-23 11:25:00,51.58,51.64,51.57,51.59,56000.0,32.7744,32.8125,32.768,32.7807,56000.0
2011-11-23 11:30:00,51.6,51.61,51.55,51.56,70900.0,32.7871,32.7934,32.7553,32.7617,70900.0
2011-11-23 11:35:00,51.55,51.68,51.52,51.66,123000.0,32.7553,32.8379,32.7363,32.8252,123000.0
2011-11-23 11:40:00,51.66,51.68,51.6,51.65,39100.0,32.8252,32.8379,32.7871,32.8189,39100.0
2011-11-23 11:45:00,51.64,51.66,51.61,51.65,80700.0,32.8125,32.8252,32.7934,32.8189,80700.0
2011-11-23 11:50:00,51.65,51.7,51.64,51.69,57500.0,32.8189,32.8506,32.8125,32.8443,57500.0
2011-11-23 11:55:00,51.68,51.7,51.6,51.62,78400.0,32.8379,32.8506,32.7871,32.7998,78400.0
2011-11-23 12:00:00,51.61,51.67,51.61,51.66,87300.0,32.7934,32.8316,32.7934,32.8252,87300.0
2011-11-23 12:05:00,51.66,51.67,51.63,51.64,18800.0,32.8252,32.8316,32.8062,32.8125,18800.0
2011-11-23 12:10:00,51.63,51.7,51.63,51.69,18600.0,32.8062,32.8506,32.8062,32.8443,18600.0
2011-11-23 12:15:00,51.68,51.73,51.67,51.72,63000.0,32.8379,32.8697,32.8316,32.8633,63000.0
2011-11-23 12:20:00,51.72,51.78,51.71,51.77,40100.0,32.8633,32.9015,32.857,32.8951,40100.0
2011-11-23 12:25:00,51.76,51.81,51.74,51.74,25100.0,32.8888,32.9205,32.8761,32.8761,25100.0
2011-11-23 12:30:00,51.71,51.72,51.67,51.7,18300.0,32.857,32.8633,32.8316,32.8506,18300.0
2011-11-23 12:35:00,51.7,51.78,51.7,51.77,20200.0,32.8506,32.9015,32.8506,32.8951,20200.0
2011-11-23 12:40:00,51.75,51.8,51.74,51.78,30300.0,32.8824,32.9142,32.8761,32.9015,30300.0
2011-11-23 12:45:00,51.77,51.83,51.76,51.78,54500.0,32.8951,32.9332,32.8888,32.9015,54500.0
2011-11-23 12:50:00,51.79,51.97,51.79,51.97,37600.0,32.9078,33.0222,32.9078,33.0222,37600.0
2011-11-23 12:55:00,51.98,52.02,51.94,51.94,60500.0,33.0286,33.054,33.0031,33.0031,60500.0
2011-11-23 13:00:00,51.94,51.94,51.89,51.92,22600.0,33.0031,33.0031,32.9714,32.9904,22600.0
2011-11-23 13:05:00,51.92,51.98,51.91,51.98,14100.0,32.9904,33.0286,32.9841,33.0286,14100.0
2011-11-23 13:10:00,51.97,52.0,51.92,51.93,19100.0,33.0222,33.0413,32.9904,32.9968,19100.0
2011-11-23 13:15:00,51.93,51.97,51.92,51.94,15900.0,32.9968,33.0222,32.9904,33.0031,15900.0
2011-11-23 13:20:00,51.93,51.94,51.9,51.92,27800.0,32.9968,33.0031,32.9777,32.9904,27800.0
2011-11-23 13:25:00,51.92,51.94,51.9,51.94,11400.0,32.9904,33.0031,32.9777,33.0031,11400.0
2011-11-23 13:30:00,51.94,51.97,51.93,51.95,16100.0,33.0031,33.0222,32.9968,33.0095,16100.0
2011-11-23 13:35:00,51.94,51.97,51.92,51.93,19900.0,33.0031,33.0222,32.9904,32.9968,19900.0
2011-11-23 13:40:00,51.93,51.94,51.87,51.87,43300.0,32.9968,33.0031,32.9587,32.9587,43300.0
2011-11-23 13:45:00,51.88,51.92,51.87,51.89,28300.0,32.965,32.9904,32.9587,32.9714,28300.0
2011-11-23 13:50:00,51.88,51.95,51.87,51.9,48700.0,32.965,33.0095,32.9587,32.9777,48700.0
2011-11-23 13:55:00,51.9,51.91,51.82,51.84,37200.0,32.9777,32.9841,32.9269,32.9396,37200.0
2011-11-23 14:00:00,51.83,51.88,51.83,51.87,32900.0,32.9332,32.965,32.9332,32.9587,32900.0
2011-11-23 14:05:00,51.86,51.88,51.81,51.85,31300.0,32.9523,32.965,32.9205,32.9459,31300.0
2011-11-23 14:10:00,51.85,51.87,51.78,51.8,51100.0,32.9459,32.9587,32.9015,32.9142,51100.0
2011-11-23 14:15:00,51.79,51.8,51.71,51.77,61100.0,32.9078,32.9142,32.857,32.8951,61100.0
2011-11-23 14:20:00,51.76,51.76,51.69,51.71,75900.0,32.8888,32.8888,32.8443,32.857,75900.0
2011-11-23 14:25:00,51.7,51.73,51.64,51.73,56100.0,32.8506,32.8697,32.8125,32.8697,56100.0
2011-11-23 14:30:00,51.74,51.76,51.72,51.75,29000.0,32.8761,32.8888,32.8633,32.8824,29000.0
2011-11-23 14:35:00,51.74,51.81,51.73,51.79,43900.0,32.8761,32.9205,32.8697,32.9078,43900.0
2011-11-23 14:40:00,51.78,51.81,51.71,51.71,41300.0,32.9015,32.9205,32.857,32.857,41300.0
2011-11-23 14:45:00,51.71,51.75,51.69,51.71,47800.0,32.857,32.8824,32.8443,32.857,47800.0
2011-11-23 14:50:00,51.72,51.72,51.66,51.67,31600.0,32.8633,32.8633,32.8252,32.8316,31600.0
2011-11-23 14:55:00,51.68,51.68,51.62,51.62,77700.0,32.8379,32.8379,32.7998,32.7998,77700.0
2011-11-23 15:00:00,51.62,51.77,51.6,51.68,92800.0,32.7998,32.8951,32.7871,32.8379,92800.0
2011-11-23 15:05:00,51.68,51.75,51.66,51.69,63700.0,32.8379,32.8824,32.8252,32.8443,63700.0
2011-11-23 15:10:00,51.69,51.81,51.68,51.8,88900.0,32.8443,32.9205,32.8379,32.9142,88900.0
2011-11-23 15:15:00,51.8,51.83,51.77,51.78,62200.0,32.9142,32.9332,32.8951,32.9015,62200.0
2011-11-23 15:20:00,51.77,51.81,51.69,51.75,70900.0,32.8951,32.9205,32.8443,32.8824,70900.0
2011-11-23 15:25:00,51.75,51.76,51.66,51.67,49600.0,32.8824,32.8888,32.8252,32.8316,49600.0
2011-11-23 15:30:00,51.69,51.74,51.64,51.66,71300.0,32.8443,32.8761,32.8125,32.8252,71300.0
2011-11-23 15:35:00,51.69,51.73,51.67,51.68,101100.0,32.8443,32.8697,32.8316,32.8379,101100.0
2011-11-23 15:40:00,51.68,51.87,51.68,51.86,160300.0,32.8379,32.9587,32.8379,32.9523,160300.0
2011-11-23 15:45:00,51.85,51.86,51.73,51.75,196900.0,32.9459,32.9523,32.8697,32.8824,196900.0
2011-11-23 15:50:00,51.75,51.84,51.74,51.78,213200.0,32.8824,32.9396,32.8761,32.9015,213200.0
2011-11-23 15:55:00,51.78,51.78,51.42,51.44,403900.0,32.9015,32.9015,32.6727,32.6854,403900.0
2011-11-25 09:30:00,51.23,51.59,51.23,51.58,129900.0,32.552,32.7807,32.552,32.7744,129900.0
2011-11-25 09:35:00,51.58,51.6,51.42,51.54,170700.0,32.7744,32.7871,32.6727,32.749,170700.0
2011-11-25 09:40:00,51.54,51.8,51.52,51.78,106900.0,32.749,32.9142,32.7363,32.9015,106900.0
2011-11-25 09:45:00,51.78,51.8,51.64,51.66,52500.0,32.9015,32.9142,32.8125,32.8252,52500.0
2011-11-25 09:50:00,51.66,51.76,51.64,51.74,29300.0,32.8252,32.8888,32.8125,32.8761,29300.0
2011-11-25 09:55:00,51.75,51.83,51.74,51.79,35700.0,32.8824,32.9332,32.8761,32.9078,35700.0
2011-11-25 10:00:00,51.8,51.94,51.8,51.94,28400.0,32.9142,33.0031,32.9142,33.0031,28400.0
2011-11-25 10:05:00,51.95,52.04,51.93,52.04,29800.0,33.0095,33.0667,32.9968,33.0667,29800.0
2011-11-25 10:10:00,52.03,52.08,52.01,52.03,93800.0,33.0603,33.0921,33.0476,33.0603,93800.0
2011-11-25 10:15:00,52.04,52.15,51.99,52.15,75800.0,33.0667,33.1366,33.0349,33.1366,75800.0
2011-11-25 10:20:00,52.16,52.2,52.13,52.13,43900.0,33.1429,33.1683,33.1239,33.1239,43900.0
2011-11-25 10:25:00,52.14,52.18,52.07,52.08,52900.0,33.1302,33.1556,33.0857,33.0921,52900.0
2011-11-25 10:30:00,52.09,52.12,52.06,52.07,24100.0,33.0984,33.1175,33.0794,33.0857,24100.0
2011-11-25 10:35:00,52.08,52.18,52.06,52.16,44500.0,33.0921,33.1556,33.0794,33.1429,44500.0
2011-11-25 10:40:00,52.15,52.2,52.13,52.18,28900.0,33.1366,33.1683,33.1239,33.1556,28900.0
2011-11-25 10:45:00,52.19,52.21,52.16,52.19,46600.0,33.162,33.1747,33.1429,33.162,46600.0
2011-11-25 10:50:00,52.2,52.24,52.15,52.19,46900.0,33.1683,33.1938,33.1366,33.162,46900.0
2011-11-25 10:55:00,52.21,52.23,52.18,52.2,47100.0,33.1747,33.1874,33.1556,33.1683,47100.0
2011-11-25 11:00:00,52.21,52.24,52.14,52.17,124300.0,33.1747,33.1938,33.1302,33.1493,124300.0
2011-11-25 11:05:00,52.17,52.29,52.17,52.28,75300.0,33.1493,33.2255,33.1493,33.2192,75300.0
2011-11-25 11:10:00,52.27,52.42,52.27,52.42,40400.0,33.2128,33.3081,33.2128,33.3081,40400.0
2011-11-25 11:15:00,52.41,52.58,52.37,52.56,96400.0,33.3018,33.4098,33.2764,33.3971,96400.0
2011-11-25 11:20:00,52.57,52.59,52.5,52.57,43300.0,33.4034,33.4162,33.359,33.4034,43300.0
2011-11-25 11:25:00,52.57,52.57,52.43,52.44,34300.0,33.4034,33.4034,33.3145,33.3208,34300.0
2011-11-25 11:30:00,52.44,52.57,52.44,52.52,18600.0,33.3208,33.4034,33.3208,33.3717,18600.0
2011-11-25 11:35:00,52.52,52.52,52.24,52.3,126600.0,33.3717,33.3717,33.1938,33.2319,126600.0
2011-11-25 11:40:00,52.29,52.3,52.03,52.03,88200.0,33.2255,33.2319,33.0603,33.0603,88200.0
2011-11-25 11:45:00,52.03,52.03,51.94,51.95,217000.0,33.0603,33.0603,33.0031,33.0095,217000.0
2011-11-25 11:50:00,51.96,51.97,51.85,51.85,55000.0,33.0158,33.0222,32.9459,32.9459,55000.0
2011-11-25 11:55:00,51.86,51.88,51.79,51.81,24300.0,32.9523,32.965,32.9078,32.9205,24300.0
2011-11-25 12:00:00,51.79,51.86,51.78,51.84,67900.0,32.9078,32.9523,32.9015,32.9396,67900.0
2011-11-25 12:05:00,51.83,51.86,51.77,51.78,24000.0,32.9332,32.9523,32.8951,32.9015,24000.0
2011-11-25 12:10:00,51.78,51.83,51.75,51.81,29700.0,32.9015,32.9332,32.8824,32.9205,29700.0
2011-11-25 12:15:00,51.82,51.84,51.74,51.84,28900.0,32.9269,32.9396,32.8761,32.9396,28900.0
2011-11-25 12:20:00,51.84,51.86,51.77,51.77,37200.0,32.9396,32.9523,32.8951,32.8951,37200.0
2011-11-25 12:25:00,51.77,51.91,51.77,51.9,26300.0,32.8951,32.9841,32.8951,32.9777,26300.0
2011-11-25 12:30:00,51.9,51.91,51.82,51.88,30000.0,32.9777,32.9841,32.9269,32.965,30000.0
2011-11-25 12:35:00,51.89,51.9,51.75,51.76,60300.0,32.9714,32.9777,32.8824,32.8888,60300.0
2011-11-25 12:40:00,51.76,51.76,51.66,51.69,37300.0,32.8888,32.8888,32.8252,32.8443,37300.0
2011-11-25 12:45:00,51.68,51.68,51.57,51.68,115300.0,32.8379,32.8379,32.768,32.8379,115300.0
2011-11-25 12:50:00,51.68,51.78,51.66,51.77,109100.0,32.8379,32.9015,32.8252,32.8951,109100.0
2011-11-25 12:55:00,51.77,51.81,51.71,51.74,148000.0,32.8951,32.9205,32.857,32.8761,148000.0
2011-11-28 09:30:00,53.27,53.42,53.03,53.05,219100.0,33.8482,33.9435,33.6957,33.7084,219100.0
2011-11-28 09:35:00,53.03,53.03,52.61,52.86,153900.0,33.6957,33.6957,33.4289,33.5877,153900.0
2011-11-28 09:40:00,52.86,52.87,52.73,52.81,152000.0,33.5877,33.5941,33.5051,33.5559,152000.0
2011-11-28 09:45:00,52.81,52.9,52.77,52.86,206100.0,33.5559,33.6131,33.5305,33.5877,206100.0
2011-11-28 09:50:00,52.87,52.88,52.77,52.79,99800.0,33.5941,33.6004,33.5305,33.5432,99800.0
2011-11-28 09:55:00,52.8,52.92,52.8,52.86,74400.0,33.5496,33.6258,33.5496,33.5877,74400.0
2011-11-28 10:00:00,52.85,52.86,52.78,52.78,106000.0,33.5814,33.5877,33.5369,33.5369,106000.0
2011-11-28 10:05:00,52.79,52.83,52.77,52.78,90000.0,33.5432,33.5686,33.5305,33.5369,90000.0
2011-11-28 10:10:00,52.78,52.79,52.72,52.74,139300.0,33.5369,33.5432,33.4988,33.5115,139300.0
2011-11-28 10:15:00,52.74,52.85,52.74,52.82,183800.0,33.5115,33.5814,33.5115,33.5623,183800.0
2011-11-28 10:20:00,52.81,52.86,52.79,52.8,97000.0,33.5559,33.5877,33.5432,33.5496,97000.0
2011-11-28 10:25:00,52.81,52.83,52.79,52.81,69400.0,33.5559,33.5686,33.5432,33.5559,69400.0
2011-11-28 10:30:00,52.83,52.89,52.82,52.86,88100.0,33.5686,33.6068,33.5623,33.5877,88100.0
2011-11-28 10:35:00,52.86,52.91,52.83,52.84,111000.0,33.5877,33.6195,33.5686,33.575,111000.0
2011-11-28 10:40:00,52.84,52.89,52.8,52.89,84800.0,33.575,33.6068,33.5496,33.6068,84800.0
2011-11-28 10:45:00,52.89,52.98,52.89,52.93,127000.0,33.6068,33.664,33.6068,33.6322,127000.0
2011-11-28 10:50:00,52.93,52.94,52.84,52.88,80800.0,33.6322,33.6385,33.575,33.6004,80800.0
2011-11-28 10:55:00,52.88,52.89,52.86,52.86,52900.0,33.6004,33.6068,33.5877,33.5877,52900.0
2011-11-28 11:00:00,52.86,52.94,52.85,52.9,51600.0,33.5877,33.6385,33.5814,33.6131,51600.0
2011-11-28 11:05:00,52.9,52.94,52.87,52.94,74500.0,33.6131,33.6385,33.5941,33.6385,74500.0
2011-11-28 11:10:00,52.94,52.95,52.91,52.93,42200.0,33.6385,33.6449,33.6195,33.6322,42200.0
2011-11-28 11:15:00,52.93,53.05,52.92,53.03,55000.0,33.6322,33.7084,33.6258,33.6957,55000.0
2011-11-28 11:20:00,53.04,53.04,52.97,53.0,26300.0,33.7021,33.7021,33.6576,33.6767,26300.0
2011-11-28 11:25:00,53.0,53.06,52.99,53.05,63900.0,33.6767,33.7148,33.6703,33.7084,63900.0
2011-11-28 11:30:00,53.06,53.09,53.05,53.07,40900.0,33.7148,33.7339,33.7084,33.7211,40900.0
2011-11-28 11:35:00,53.06,53.07,53.02,53.03,28700.0,33.7148,33.7211,33.6894,33.6957,28700.0
2011-11-28 11:40:00,53.03,53.04,52.99,52.99,11900.0,33.6957,33.7021,33.6703,33.6703,11900.0
2011-11-28 11:45:00,52.99,53.0,52.95,52.95,26500.0,33.6703,33.6767,33.6449,33.6449,26500.0
2011-11-28 11:50:00,52.96,52.96,52.91,52.91,35900.0,33.6513,33.6513,33.6195,33.6195,35900.0
2011-11-28 11:55:00,52.93,52.94,52.92,52.92,5000.0,33.6322,33.6385,33.6258,33.6258,5000.0
2011-11-28 12:00:00,52.92,52.93,52.89,52.9,15400.0,33.6258,33.6322,33.6068,33.6131,15400.0
2011-11-28 12:05:00,52.9,52.94,52.9,52.91,21700.0,33.6131,33.6385,33.6131,33.6195,21700.0
2011-11-28 12:10:00,52.91,52.93,52.89,52.89,20800.0,33.6195,33.6322,33.6068,33.6068,20800.0
2011-11-28 12:15:00,52.9,52.92,52.88,52.9,59400.0,33.6131,33.6258,33.6004,33.6131,59400.0
2011-11-28 12:20:00,52.89,52.91,52.89,52.9,10200.0,33.6068,33.6195,33.6068,33.6131,10200.0
2011-11-28 12:25:00,52.9,52.91,52.87,52.87,19500.0,33.6131,33.6195,33.5941,33.5941,19500.0
2011-11-28 12:30:00,52.87,52.87,52.8,52.8,90200.0,33.5941,33.5941,33.5496,33.5496,90200.0
2011-11-28 12:35:00,52.81,52.81,52.64,52.73,705400.0,33.5559,33.5559,33.4479,33.5051,705400.0
2011-11-28 12:40:00,52.73,52.77,52.71,52.73,73400.0,33.5051,33.5305,33.4924,33.5051,73400.0
2011-11-28 12:45:00,52.74,52.75,52.71,52.71,22300.0,33.5115,33.5178,33.4924,33.4924,22300.0
2011-11-28 12:50:00,52.71,52.72,52.61,52.62,47400.0,33.4924,33.4988,33.4289,33.4352,47400.0
2011-11-28 12:55:00,52.62,52.62,52.51,52.54,69900.0,33.4352,33.4352,33.3653,33.3844,69900.0
2011-11-28 13:00:00,52.54,52.56,52.45,52.49,29200.0,33.3844,33.3971,33.3272,33.3526,29200.0
2011-11-28 13:05:00,52.49,52.5,52.45,52.48,28100.0,33.3526,33.359,33.3272,33.3463,28100.0
2011-11-28 13:10:00,52.5,52.52,52.49,52.5,16100.0,33.359,33.3717,33.3526,33.359,16100.0
2011-11-28 13:15:00,52.5,52.58,52.46,52.57,81000.0,33.359,33.4098,33.3335,33.4034,81000.0
2011-11-28 13:20:00,52.58,52.68,52.58,52.67,61400.0,33.4098,33.4733,33.4098,33.467,61400.0
2011-11-28 13:25:00,52.66,52.68,52.65,52.66,13300.0,33.4606,33.4733,33.4543,33.4606,13300.0
2011-11-28 13:30:00,52.65,52.69,52.64,52.64,18900.0,33.4543,33.4797,33.4479,33.4479,18900.0
2011-11-28 13:35:00,52.64,52.67,52.64,52.67,8200.0,33.4479,33.467,33.4479,33.467,8200.0
2011-11-28 13:40:00,52.67,52.69,52.64,52.65,17600.0,33.467,33.4797,33.4479,33.4543,17600.0
2011-11-28 13:45:00,52.65,52.65,52.61,52.61,10500.0,33.4543,33.4543,33.4289,33.4289,10500.0
2011-11-28 13:50:00,52.62,52.63,52.57,52.58,18600.0,33.4352,33.4416,33.4034,33.4098,18600.0
2011-11-28 13:55:00,52.58,52.58,52.42,52.42,54000.0,33.4098,33.4098,33.3081,33.3081,54000.0
2011-11-28 14:00:00,52.43,52.53,52.43,52.52,26300.0,33.3145,33.378,33.3145,33.3717,26300.0
2011-11-28 14:05:00,52.52,52.59,52.5,52.59,56700.0,33.3717,33.4162,33.359,33.4162,56700.0
2011-11-28 14:10:00,52.59,52.66,52.58,52.66,28000.0,33.4162,33.4606,33.4098,33.4606,28000.0
2011-11-28 14:15:00,52.66,52.73,52.66,52.72,43000.0,33.4606,33.5051,33.4606,33.4988,43000.0
2011-11-28 14:20:00,52.73,52.75,52.71,52.72,44700.0,33.5051,33.5178,33.4924,33.4988,44700.0
2011-11-28 14:25:00,52.72,52.73,52.68,52.71,34400.0,33.4988,33.5051,33.4733,33.4924,34400.0
2011-11-28 14:30:00,52.72,52.73,52.7,52.72,33200.0,33.4988,33.5051,33.486,33.4988,33200.0
2011-11-28 14:35:00,52.73,52.74,52.67,52.68,48900.0,33.5051,33.5115,33.467,33.4733,48900.0
2011-11-28 14:40:00,52.68,52.71,52.66,52.69,40700.0,33.4733,33.4924,33.4606,33.4797,40700.0
2011-11-28 14:45:00,52.69,52.72,52.68,52.68,34700.0,33.4797,33.4988,33.4733,33.4733,34700.0
2011-11-28 14:50:00,52.69,52.7,52.67,52.68,59100.0,33.4797,33.486,33.467,33.4733,59100.0
2011-11-28 14:55:00,52.68,52.73,52.67,52.71,30100.0,33.4733,33.5051,33.467,33.4924,30100.0
2011-11-28 15:00:00,52.71,52.75,52.7,52.71,42000.0,33.4924,33.5178,33.486,33.4924,42000.0
2011-11-28 15:05:00,52.71,52.72,52.56,52.58,84200.0,33.4924,33.4988,33.3971,33.4098,84200.0
2011-11-28 15:10:00,52.58,52.63,52.56,52.61,51200.0,33.4098,33.4416,33.3971,33.4289,51200.0
2011-11-28 15:15:00,52.6,52.61,52.53,52.58,103700.0,33.4225,33.4289,33.378,33.4098,103700.0
2011-11-28 15:20:00,52.59,52.66,52.55,52.61,47700.0,33.4162,33.4606,33.3907,33.4289,47700.0
2011-11-28 15:25:00,52.6,52.6,52.44,52.49,63900.0,33.4225,33.4225,33.3208,33.3526,63900.0
2011-11-28 15:30:00,52.48,52.6,52.47,52.52,59100.0,33.3463,33.4225,33.3399,33.3717,59100.0
2011-11-28 15:35:00,52.52,52.62,52.51,52.54,61100.0,33.3717,33.4352,33.3653,33.3844,61100.0
2011-11-28 15:40:00,52.54,52.57,52.49,52.55,78100.0,33.3844,33.4034,33.3526,33.3907,78100.0
2011-11-28 15:45:00,52.54,52.54,52.41,52.46,140900.0,33.3844,33.3844,33.3018,33.3335,140900.0
2011-11-28 15:50:00,52.45,52.52,52.41,52.52,307200.0,33.3272,33.3717,33.3018,33.3717,307200.0
2011-11-28 15:55:00,52.52,52.88,52.49,52.85,622300.0,33.3717,33.6004,33.3526,33.5814,622300.0
2011-11-29 09:30:00,53.09,53.09,52.69,52.81,186500.0,33.7339,33.7339,33.4797,33.5559,186500.0
2011-11-29 09:35:00,52.83,52.89,52.73,52.82,60500.0,33.5686,33.6068,33.5051,33.5623,60500.0
2011-11-29 09:40:00,52.84,52.87,52.8,52.83,36200.0,33.575,33.5941,33.5496,33.5686,36200.0
2011-11-29 09:45:00,52.83,52.88,52.77,52.82,57500.0,33.5686,33.6004,33.5305,33.5623,57500.0
2011-11-29 09:50:00,52.82,52.9,52.81,52.84,57100.0,33.5623,33.6131,33.5559,33.575,57100.0
2011-11-29 09:55:00,52.82,52.93,52.73,52.93,126100.0,33.5623,33.6322,33.5051,33.6322,126100.0
2011-11-29 10:00:00,52.9,53.0,52.77,52.8,248500.0,33.6131,33.6767,33.5305,33.5496,248500.0
2011-11-29 10:05:00,52.79,52.96,52.77,52.94,115300.0,33.5432,33.6513,33.5305,33.6385,115300.0
2011-11-29 10:10:00,52.95,53.01,52.93,52.94,70500.0,33.6449,33.683,33.6322,33.6385,70500.0
2011-11-29 10:15:00,52.95,52.98,52.92,52.94,67500.0,33.6449,33.664,33.6258,33.6385,67500.0
2011-11-29 10:20:00,52.94,53.05,52.94,53.02,61800.0,33.6385,33.7084,33.6385,33.6894,61800.0
2011-11-29 10:25:00,53.02,53.06,53.02,53.02,93200.0,33.6894,33.7148,33.6894,33.6894,93200.0
2011-11-29 10:30:00,53.02,53.02,52.96,52.98,49400.0,33.6894,33.6894,33.6513,33.664,49400.0
2011-11-29 10:35:00,52.97,52.97,52.89,52.93,49600.0,33.6576,33.6576,33.6068,33.6322,49600.0
2011-11-29 10:40:00,52.93,52.96,52.91,52.94,63900.0,33.6322,33.6513,33.6195,33.6385,63900.0
2011-11-29 10:45:00,52.94,52.94,52.77,52.81,95900.0,33.6385,33.6385,33.5305,33.5559,95900.0
2011-11-29 10:50:00,52.82,52.84,52.79,52.8,17000.0,33.5623,33.575,33.5432,33.5496,17000.0
2011-11-29 10:55:00,52.8,52.8,52.72,52.77,69700.0,33.5496,33.5496,33.4988,33.5305,69700.0
2011-11-29 11:00:00,52.76,52.83,52.73,52.73,36900.0,33.5242,33.5686,33.5051,33.5051,36900.0
2011-11-29 11:05:00,52.74,52.75,52.67,52.67,33200.0,33.5115,33.5178,33.467,33.467,33200.0
2011-11-29 11:10:00,52.67,52.72,52.66,52.7,28900.0,33.467,33.4988,33.4606,33.486,28900.0
2011-11-29 11:15:00,52.69,52.73,52.69,52.72,51800.0,33.4797,33.5051,33.4797,33.4988,51800.0
2011-11-29 11:20:00,52.72,52.74,52.69,52.71,31700.0,33.4988,33.5115,33.4797,33.4924,31700.0
2011-11-29 11:25:00,52.72,52.83,52.72,52.82,27100.0,33.4988,33.5686,33.4988,33.5623,27100.0
2011-11-29 11:30:00,52.82,52.86,52.81,52.86,14100.0,33.5623,33.5877,33.5559,33.5877,14100.0
2011-11-29 11:35:00,52.87,52.92,52.84,52.84,28800.0,33.5941,33.6258,33.575,33.575,28800.0
2011-11-29 11:40:00,52.84,52.89,52.73,52.74,44300.0,33.575,33.6068,33.5051,33.5115,44300.0
2011-11-29 11:45:00,52.75,52.77,52.74,52.77,23300.0,33.5178,33.5305,33.5115,33.5305,23300.0
2011-11-29 11:50:00,52.78,52.8,52.68,52.69,68500.0,33.5369,33.5496,33.4733,33.4797,68500.0
2011-11-29 11:55:00,52.69,52.72,52.68,52.72,46600.0,33.4797,33.4988,33.4733,33.4988,46600.0
2011-11-29 12:00:00,52.72,52.77,52.7,52.75,50200.0,33.4988,33.5305,33.486,33.5178,50200.0
2011-11-29 12:05:00,52.75,52.82,52.75,52.81,36800.0,33.5178,33.5623,33.5178,33.5559,36800.0
2011-11-29 12:10:00,52.81,52.82,52.79,52.8,19600.0,33.5559,33.5623,33.5432,33.5496,19600.0
2011-11-29 12:15:00,52.8,52.84,52.8,52.84,29900.0,33.5496,33.575,33.5496,33.575,29900.0
2011-11-29 12:20:00,52.84,52.86,52.82,52.82,19900.0,33.575,33.5877,33.5623,33.5623,19900.0
2011-11-29 12:25:00,52.81,52.9,52.81,52.9,22000.0,33.5559,33.6131,33.5559,33.6131,22000.0
2011-11-29 12:30:00,52.9,52.91,52.83,52.84,22200.0,33.6131,33.6195,33.5686,33.575,22200.0
2011-11-29 12:35:00,52.85,52.85,52.76,52.77,21200.0,33.5814,33.5814,33.5242,33.5305,21200.0
2011-11-29 12:40:00,52.77,52.78,52.71,52.74,25500.0,33.5305,33.5369,33.4924,33.5115,25500.0
2011-11-29 12:45:00,52.74,52.75,52.7,52.74,44000.0,33.5115,33.5178,33.486,33.5115,44000.0
2011-11-29 12:50:00,52.74,52.78,52.74,52.77,16300.0,33.5115,33.5369,33.5115,33.5305,16300.0
2011-11-29 12:55:00,52.76,52.8,52.74,52.8,17900.0,33.5242,33.5496,33.5115,33.5496,17900.0
2011-11-29 13:00:00,52.8,52.81,52.78,52.8,24000.0,33.5496,33.5559,33.5369,33.5496,24000.0
2011-11-29 13:05:00,52.8,52.81,52.69,52.71,33800.0,33.5496,33.5559,33.4797,33.4924,33800.0
2011-11-29 13:10:00,52.71,52.75,52.7,52.74,33100.0,33.4924,33.5178,33.486,33.5115,33100.0
2011-11-29 13:15:00,52.73,52.78,52.73,52.75,25000.0,33.5051,33.5369,33.5051,33.5178,25000.0
2011-11-29 13:20:00,52.75,52.87,52.74,52.83,49700.0,33.5178,33.5941,33.5115,33.5686,49700.0
2011-11-29 13:25:00,52.83,52.84,52.77,52.77,21600.0,33.5686,33.575,33.5305,33.5305,21600.0
2011-11-29 13:30:00,52.77,52.78,52.71,52.71,19600.0,33.5305,33.5369,33.4924,33.4924,19600.0
2011-11-29 13:35:00,52.7,52.7,52.59,52.66,738300.0,33.486,33.486,33.4162,33.4606,738300.0
2011-11-29 13:40:00,52.66,52.66,52.63,52.65,43200.0,33.4606,33.4606,33.4416,33.4543,43200.0
2011-11-29 13:45:00,52.65,52.65,52.61,52.61,15600.0,33.4543,33.4543,33.4289,33.4289,15600.0
2011-11-29 13:50:00,52.61,52.63,52.48,52.49,85700.0,33.4289,33.4416,33.3463,33.3526,85700.0
2011-11-29 13:55:00,52.49,52.55,52.46,52.54,22100.0,33.3526,33.3907,33.3335,33.3844,22100.0
2011-11-29 14:00:00,52.53,52.54,52.43,52.53,60300.0,33.378,33.3844,33.3145,33.378,60300.0
2011-11-29 14:05:00,52.54,52.54,52.46,52.47,27600.0,33.3844,33.3844,33.3335,33.3399,27600.0
2011-11-29 14:10:00,52.47,52.48,52.44,52.45,33700.0,33.3399,33.3463,33.3208,33.3272,33700.0
2011-11-29 14:15:00,52.45,52.52,52.41,52.51,57200.0,33.3272,33.3717,33.3018,33.3653,57200.0
2011-11-29 14:20:00,52.51,52.54,52.49,52.53,27900.0,33.3653,33.3844,33.3526,33.378,27900.0
2011-11-29 14:25:00,52.53,52.53,52.46,52.49,68500.0,33.378,33.378,33.3335,33.3526,68500.0
2011-11-29 14:30:00,52.48,52.54,52.48,52.54,43300.0,33.3463,33.3844,33.3463,33.3844,43300.0
2011-11-29 14:35:00,52.55,52.56,52.51,52.52,22400.0,33.3907,33.3971,33.3653,33.3717,22400.0
2011-11-29 14:40:00,52.52,52.6,52.51,52.59,29600.0,33.3717,33.4225,33.3653,33.4162,29600.0
2011-11-29 14:45:00,52.59,52.61,52.53,52.53,33600.0,33.4162,33.4289,33.378,33.378,33600.0
2011-11-29 14:50:00,52.52,52.54,52.48,52.54,58300.0,33.3717,33.3844,33.3463,33.3844,58300.0
2011-11-29 14:55:00,52.53,52.6,52.5,52.52,27400.0,33.378,33.4225,33.359,33.3717,27400.0
2011-11-29 15:00:00,52.52,52.56,52.51,52.55,21400.0,33.3717,33.3971,33.3653,33.3907,21400.0
2011-11-29 15:05:00,52.55,52.57,52.53,52.54,24700.0,33.3907,33.4034,33.378,33.3844,24700.0
2011-11-29 15:10:00,52.54,52.66,52.53,52.65,46000.0,33.3844,33.4606,33.378,33.4543,46000.0
2011-11-29 15:15:00,52.65,52.77,52.65,52.77,155900.0,33.4543,33.5305,33.4543,33.5305,155900.0
2011-11-29 15:20:00,52.76,52.77,52.73,52.75,23400.0,33.5242,33.5305,33.5051,33.5178,23400.0
2011-11-29 15:25:00,52.74,52.75,52.64,52.64,25000.0,33.5115,33.5178,33.4479,33.4479,25000.0
2011-11-29 15:30:00,52.64,52.72,52.64,52.72,49900.0,33.4479,33.4988,33.4479,33.4988,49900.0
2011-11-29 15:35:00,52.73,52.76,52.66,52.7,69100.0,33.5051,33.5242,33.4606,33.486,69100.0
2011-11-29 15:40:00,52.7,52.73,52.65,52.68,94400.0,33.486,33.5051,33.4543,33.4733,94400.0
2011-11-29 15:45:00,52.69,52.77,52.68,52.73,148900.0,33.4797,33.5305,33.4733,33.5051,148900.0
2011-11-29 15:50:00,52.73,52.73,52.65,52.71,168300.0,33.5051,33.5051,33.4543,33.4924,168300.0
2011-11-29 15:55:00,52.71,52.71,52.64,52.68,258500.0,33.4924,33.4924,33.4479,33.4733,258500.0
2011-11-30 09:30:00,54.07,54.35,53.95,54.02,299800.0,34.3566,34.5345,34.2803,34.3248,299800.0
2011-11-30 09:35:00,54.03,54.06,53.95,53.95,151100.0,34.3311,34.3502,34.2803,34.2803,151100.0
2011-11-30 09:40:00,53.96,54.06,53.93,54.02,122000.0,34.2867,34.3502,34.2676,34.3248,122000.0
2011-11-30 09:45:00,54.02,54.11,53.97,54.01,160900.0,34.3248,34.382,34.293,34.3184,160900.0
2011-11-30 09:50:00,54.02,54.03,53.95,53.96,187300.0,34.3248,34.3311,34.2803,34.2867,187300.0
2011-11-30 09:55:00,53.96,54.03,53.91,53.99,178900.0,34.2867,34.3311,34.2549,34.3057,178900.0
2011-11-30 10:00:00,54.0,54.12,54.0,54.08,168900.0,34.3121,34.3883,34.3121,34.3629,168900.0
2011-11-30 10:05:00,54.08,54.09,54.02,54.09,132100.0,34.3629,34.3693,34.3248,34.3693,132100.0
2011-11-30 10:10:00,54.09,54.15,54.09,54.1,96400.0,34.3693,34.4074,34.3693,34.3756,96400.0
2011-11-30 10:15:00,54.11,54.15,54.08,54.15,132700.0,34.382,34.4074,34.3629,34.4074,132700.0
2011-11-30 10:20:00,54.15,54.16,54.1,54.1,72500.0,34.4074,34.4137,34.3756,34.3756,72500.0
2011-11-30 10:25:00,54.11,54.13,54.07,54.11,94800.0,34.382,34.3947,34.3566,34.382,94800.0
2011-11-30 10:30:00,54.1,54.19,54.1,54.18,148300.0,34.3756,34.4328,34.3756,34.4265,148300.0
2011-11-30 10:35:00,54.19,54.3,54.19,54.29,152000.0,34.4328,34.5027,34.4328,34.4963,152000.0
2011-11-30 10:40:00,54.3,54.32,54.26,54.28,101500.0,34.5027,34.5154,34.4773,34.49,101500.0
2011-11-30 10:45:00,54.29,54.36,54.26,54.33,180300.0,34.4963,34.5408,34.4773,34.5218,180300.0
2011-11-30 10:50:00,54.33,54.37,54.28,54.36,185600.0,34.5218,34.5472,34.49,34.5408,185600.0
2011-11-30 10:55:00,54.36,54.4,54.33,54.35,174100.0,34.5408,34.5662,34.5218,34.5345,174100.0
2011-11-30 11:00:00,54.35,54.36,54.29,54.3,68500.0,34.5345,34.5408,34.4963,34.5027,68500.0
2011-11-30 11:05:00,54.3,54.31,54.27,54.27,52600.0,34.5027,34.5091,34.4836,34.4836,52600.0
2011-11-30 11:10:00,54.26,54.28,54.25,54.27,23800.0,34.4773,34.49,34.4709,34.4836,23800.0
2011-11-30 11:15:00,54.26,54.31,54.26,54.3,44300.0,34.4773,34.5091,34.4773,34.5027,44300.0
2011-11-30 11:20:00,54.3,54.32,54.28,54.3,32900.0,34.5027,34.5154,34.49,34.5027,32900.0
2011-11-30 11:25:00,54.3,54.31,54.27,54.28,44000.0,34.5027,34.5091,34.4836,34.49,44000.0
2011-11-30 11:30:00,54.28,54.3,54.21,54.22,70400.0,34.49,34.5027,34.4455,34.4519,70400.0
2011-11-30 11:35:00,54.22,54.23,54.16,54.17,34800.0,34.4519,34.4582,34.4137,34.4201,34800.0
2011-11-30 11:40:00,54.18,54.2,54.15,54.16,33800.0,34.4265,34.4392,34.4074,34.4137,33800.0
2011-11-30 11:45:00,54.15,54.16,54.13,54.14,72100.0,34.4074,34.4137,34.3947,34.401,72100.0
2011-11-30 11:50:00,54.14,54.15,54.11,54.14,64300.0,34.401,34.4074,34.382,34.401,64300.0
2011-11-30 11:55:00,54.13,54.19,54.13,54.19,107600.0,34.3947,34.4328,34.3947,34.4328,107600.0
2011-11-30 12:00:00,54.18,54.2,54.16,54.18,49900.0,34.4265,34.4392,34.4137,34.4265,49900.0
2011-11-30 12:05:00,54.17,54.18,54.14,54.15,66700.0,34.4201,34.4265,34.401,34.4074,66700.0
2011-11-30 12:10:00,54.15,54.16,54.14,54.14,68000.0,34.4074,34.4137,34.401,34.401,68000.0
2011-11-30 12:15:00,54.14,54.15,54.11,54.12,111300.0,34.401,34.4074,34.382,34.3883,111300.0
2011-11-30 12:20:00,54.12,54.16,54.11,54.16,91700.0,34.3883,34.4137,34.382,34.4137,91700.0
2011-11-30 12:25:00,54.16,54.17,54.15,54.15,55200.0,34.4137,34.4201,34.4074,34.4074,55200.0
2011-11-30 12:30:00,54.15,54.24,54.15,54.22,63800.0,34.4074,34.4646,34.4074,34.4519,63800.0
2011-11-30 12:35:00,54.23,54.23,54.18,54.19,53900.0,34.4582,34.4582,34.4265,34.4328,53900.0
2011-11-30 12:40:00,54.2,54.22,54.18,54.19,59700.0,34.4392,34.4519,34.4265,34.4328,59700.0
2011-11-30 12:45:00,54.19,54.21,54.18,54.2,31000.0,34.4328,34.4455,34.4265,34.4392,31000.0
2011-11-30 12:50:00,54.2,54.25,54.2,54.25,74600.0,34.4392,34.4709,34.4392,34.4709,74600.0
2011-11-30 12:55:00,54.25,54.27,54.24,54.27,89600.0,34.4709,34.4836,34.4646,34.4836,89600.0
2011-11-30 13:00:00,54.26,54.35,54.26,54.35,99400.0,34.4773,34.5345,34.4773,34.5345,99400.0
2011-11-30 13:05:00,54.35,54.35,54.3,54.32,102600.0,34.5345,34.5345,34.5027,34.5154,102600.0
2011-11-30 13:10:00,54.32,54.34,54.3,54.33,106400.0,34.5154,34.5281,34.5027,34.5218,106400.0
2011-11-30 13:15:00,54.34,54.34,54.3,54.33,74100.0,34.5281,34.5281,34.5027,34.5218,74100.0
2011-11-30 13:20:00,54.33,54.34,54.33,54.34,58000.0,34.5218,34.5281,34.5218,34.5281,58000.0
2011-11-30 13:25:00,54.34,54.35,54.33,54.34,93000.0,34.5281,34.5345,34.5218,34.5281,93000.0
2011-11-30 13:30:00,54.34,54.37,54.33,54.37,74900.0,34.5281,34.5472,34.5218,34.5472,74900.0
2011-11-30 13:35:00,54.36,54.42,54.36,54.41,112600.0,34.5408,34.5789,34.5408,34.5726,112600.0
2011-11-30 13:40:00,54.41,54.41,54.38,54.4,31700.0,34.5726,34.5726,34.5535,34.5662,31700.0
2011-11-30 13:45:00,54.4,54.44,54.4,54.42,38200.0,34.5662,34.5917,34.5662,34.5789,38200.0
2011-11-30 13:50:00,54.42,54.42,54.38,54.41,66300.0,34.5789,34.5789,34.5535,34.5726,66300.0
2011-11-30 13:55:00,54.4,54.43,54.4,54.42,62600.0,34.5662,34.5853,34.5662,34.5789,62600.0
2011-11-30 14:00:00,54.42,54.43,54.39,54.42,83600.0,34.5789,34.5853,34.5599,34.5789,83600.0
2011-11-30 14:05:00,54.42,54.43,54.36,54.37,63100.0,34.5789,34.5853,34.5408,34.5472,63100.0
2011-11-30 14:10:00,54.38,54.4,54.37,54.39,71300.0,34.5535,34.5662,34.5472,34.5599,71300.0
2011-11-30 14:15:00,54.39,54.43,54.39,54.43,43300.0,34.5599,34.5853,34.5599,34.5853,43300.0
2011-11-30 14:20:00,54.43,54.48,54.42,54.48,67900.0,34.5853,34.6171,34.5789,34.6171,67900.0
2011-11-30 14:25:00,54.48,54.53,54.47,54.52,118800.0,34.6171,34.6488,34.6107,34.6425,118800.0
2011-11-30 14:30:00,54.52,54.58,54.52,54.57,84200.0,34.6425,34.6806,34.6425,34.6743,84200.0
2011-11-30 14:35:00,54.57,54.66,54.57,54.65,113500.0,34.6743,34.7314,34.6743,34.7251,113500.0
2011-11-30 14:40:00,54.66,54.68,54.64,54.66,102700.0,34.7314,34.7442,34.7187,34.7314,102700.0
2011-11-30 14:45:00,54.67,54.67,54.63,54.64,52900.0,34.7378,34.7378,34.7124,34.7187,52900.0
2011-11-30 14:50:00,54.65,54.73,54.65,54.73,63400.0,34.7251,34.7759,34.7251,34.7759,63400.0
2011-11-30 14:55:00,54.73,54.81,54.72,54.8,59300.0,34.7759,34.8268,34.7696,34.8204,59300.0
2011-11-30 15:00:00,54.8,54.81,54.76,54.77,71000.0,34.8204,34.8268,34.795,34.8013,71000.0
2011-11-30 15:05:00,54.77,54.81,54.73,54.81,60700.0,34.8013,34.8268,34.7759,34.8268,60700.0
2011-11-30 15:10:00,54.82,54.86,54.81,54.84,100800.0,34.8331,34.8585,34.8268,34.8458,100800.0
2011-11-30 15:15:00,54.83,54.86,54.82,54.86,87300.0,34.8395,34.8585,34.8331,34.8585,87300.0
2011-11-30 15:20:00,54.86,54.89,54.81,54.81,170100.0,34.8585,34.8776,34.8268,34.8268,170100.0
2011-11-30 15:25:00,54.81,54.94,54.79,54.93,225600.0,34.8268,34.9094,34.814,34.903,225600.0
2011-11-30 15:30:00,54.93,55.05,54.9,55.02,253000.0,34.903,34.9793,34.8839,34.9602,253000.0
2011-11-30 15:35:00,55.02,55.02,54.95,55.0,199200.0,34.9602,34.9602,34.9157,34.9475,199200.0
2011-11-30 15:40:00,55.0,55.12,54.99,55.05,266500.0,34.9475,35.0237,34.9411,34.9793,266500.0
2011-11-30 15:45:00,55.06,55.06,54.89,54.95,343500.0,34.9856,34.9856,34.8776,34.9157,343500.0
2011-11-30 15:50:00,54.94,55.02,54.94,54.99,401100.0,34.9094,34.9602,34.9094,34.9411,401100.0
2011-11-30 15:55:00,55.0,55.21,54.99,55.15,914000.0,34.9475,35.0809,34.9411,35.0428,914000.0
2011-12-01 09:30:00,54.99,55.09,54.57,54.64,159700.0,34.9411,35.0047,34.6743,34.7187,159700.0
2011-12-01 09:35:00,54.62,54.63,54.45,54.45,152700.0,34.706,34.7124,34.598,34.598,152700.0
2011-12-01 09:40:00,54.45,54.61,54.45,54.59,74300.0,34.598,34.6997,34.598,34.687,74300.0
2011-12-01 09:45:00,54.58,54.92,54.58,54.85,443800.0,34.6806,34.8967,34.6806,34.8522,443800.0
2011-12-01 09:50:00,54.86,54.9,54.84,54.88,115300.0,34.8585,34.8839,34.8458,34.8712,115300.0
2011-12-01 09:55:00,54.88,54.99,54.88,54.91,49100.0,34.8712,34.9411,34.8712,34.8903,49100.0
2011-12-01 10:00:00,54.94,55.03,54.86,54.99,77500.0,34.9094,34.9665,34.8585,34.9411,77500.0
2011-12-01 10:05:00,55.0,55.01,54.95,55.0,26700.0,34.9475,34.9538,34.9157,34.9475,26700.0
2011-12-01 10:10:00,55.0,55.01,54.98,54.99,38300.0,34.9475,34.9538,34.9348,34.9411,38300.0
2011-12-01 10:15:00,55.0,55.02,54.97,54.97,70600.0,34.9475,34.9602,34.9284,34.9284,70600.0
2011-12-01 10:20:00,54.98,54.98,54.97,54.98,24400.0,34.9348,34.9348,34.9284,34.9348,24400.0
2011-12-01 10:25:00,54.99,55.04,54.99,55.03,56500.0,34.9411,34.9729,34.9411,34.9665,56500.0
2011-12-01 10:30:00,55.03,55.03,54.93,54.94,51900.0,34.9665,34.9665,34.903,34.9094,51900.0
2011-12-01 10:35:00,54.94,54.94,54.87,54.89,68000.0,34.9094,34.9094,34.8649,34.8776,68000.0
2011-12-01 10:40:00,54.89,54.89,54.84,54.85,77300.0,34.8776,34.8776,34.8458,34.8522,77300.0
2011-12-01 10:45:00,54.86,54.88,54.82,54.82,72600.0,34.8585,34.8712,34.8331,34.8331,72600.0
2011-12-01 10:50:00,54.83,54.85,54.8,54.8,49800.0,34.8395,34.8522,34.8204,34.8204,49800.0
2011-12-01 10:55:00,54.79,54.8,54.71,54.71,37400.0,34.814,34.8204,34.7632,34.7632,37400.0
2011-12-01 11:00:00,54.71,54.73,54.7,54.71,33300.0,34.7632,34.7759,34.7569,34.7632,33300.0
2011-12-01 11:05:00,54.71,54.72,54.67,54.68,44500.0,34.7632,34.7696,34.7378,34.7442,44500.0
2011-12-01 11:10:00,54.68,54.68,54.6,54.62,45400.0,34.7442,34.7442,34.6933,34.706,45400.0
2011-12-01 11:15:00,54.62,54.64,54.55,54.56,111900.0,34.706,34.7187,34.6616,34.6679,111900.0
2011-12-01 11:20:00,54.55,54.57,54.53,54.53,60700.0,34.6616,34.6743,34.6488,34.6488,60700.0
2011-12-01 11:25:00,54.53,54.53,54.34,54.34,55700.0,34.6488,34.6488,34.5281,34.5281,55700.0
2011-12-01 11:30:00,54.33,54.36,54.25,54.36,82000.0,34.5218,34.5408,34.4709,34.5408,82000.0
2011-12-01 11:35:00,54.35,54.35,54.21,54.28,44800.0,34.5345,34.5345,34.4455,34.49,44800.0
2011-12-01 11:40:00,54.29,54.31,54.25,54.26,74100.0,34.4963,34.5091,34.4709,34.4773,74100.0
2011-12-01 11:45:00,54.26,54.26,54.2,54.25,23800.0,34.4773,34.4773,34.4392,34.4709,23800.0
2011-12-01 11:50:00,54.24,54.33,54.23,54.33,130600.0,34.4646,34.5218,34.4582,34.5218,130600.0
2011-12-01 11:55:00,54.33,54.36,54.29,54.3,28400.0,34.5218,34.5408,34.4963,34.5027,28400.0
2011-12-01 12:00:00,54.3,54.31,54.26,54.28,79600.0,34.5027,34.5091,34.4773,34.49,79600.0
2011-12-01 12:05:00,54.28,54.32,54.26,54.27,74900.0,34.49,34.5154,34.4773,34.4836,74900.0
2011-12-01 12:10:00,54.28,54.29,54.24,54.28,55600.0,34.49,34.4963,34.4646,34.49,55600.0
2011-12-01 12:15:00,54.27,54.3,54.25,54.28,22600.0,34.4836,34.5027,34.4709,34.49,22600.0
2011-12-01 12:20:00,54.28,54.34,54.25,54.34,30700.0,34.49,34.5281,34.4709,34.5281,30700.0
2011-12-01 12:25:00,54.35,54.43,54.35,54.43,45000.0,34.5345,34.5853,34.5345,34.5853,45000.0
2011-12-01 12:30:00,54.43,54.44,54.38,54.43,38800.0,34.5853,34.5917,34.5535,34.5853,38800.0
2011-12-01 12:35:00,54.44,54.46,54.43,54.45,44500.0,34.5917,34.6044,34.5853,34.598,44500.0
2011-12-01 12:40:00,54.46,54.48,54.42,54.42,17900.0,34.6044,34.6171,34.5789,34.5789,17900.0
2011-12-01 12:45:00,54.42,54.44,54.41,54.44,16900.0,34.5789,34.5917,34.5726,34.5917,16900.0
2011-12-01 12:50:00,54.43,54.49,54.42,54.48,49700.0,34.5853,34.6234,34.5789,34.6171,49700.0
2011-12-01 12:55:00,54.48,54.48,54.37,54.37,16700.0,34.6171,34.6171,34.5472,34.5472,16700.0
2011-12-01 13:00:00,54.38,54.45,54.38,54.44,29000.0,34.5535,34.598,34.5535,34.5917,29000.0
2011-12-01 13:05:00,54.43,54.44,54.39,54.39,7600.0,34.5853,34.5917,34.5599,34.5599,7600.0
2011-12-01 13:10:00,54.4,54.42,54.38,54.41,12800.0,34.5662,34.5789,34.5535,34.5726,12800.0
2011-12-01 13:15:00,54.4,54.44,54.37,54.44,18600.0,34.5662,34.5917,34.5472,34.5917,18600.0
2011-12-01 13:20:00,54.44,54.5,54.44,54.49,85900.0,34.5917,34.6298,34.5917,34.6234,85900.0
2011-12-01 13:25:00,54.49,54.53,54.49,54.51,17400.0,34.6234,34.6488,34.6234,34.6361,17400.0
2011-12-01 13:30:00,54.51,54.55,54.5,54.53,15300.0,34.6361,34.6616,34.6298,34.6488,15300.0
2011-12-01 13:35:00,54.53,54.54,54.5,54.5,8300.0,34.6488,34.6552,34.6298,34.6298,8300.0
2011-12-01 13:40:00,54.51,54.56,54.51,54.55,26900.0,34.6361,34.6679,34.6361,34.6616,26900.0
2011-12-01 13:45:00,54.56,54.6,54.55,54.58,48600.0,34.6679,34.6933,34.6616,34.6806,48600.0
2011-12-01 13:50:00,54.59,54.59,54.56,54.57,13000.0,34.687,34.687,34.6679,34.6743,13000.0
2011-12-01 13:55:00,54.57,54.64,54.55,54.63,41000.0,34.6743,34.7187,34.6616,34.7124,41000.0
2011-12-01 14:00:00,54.64,54.65,54.59,54.59,52700.0,34.7187,34.7251,34.687,34.687,52700.0
2011-12-01 14:05:00,54.58,54.61,54.55,54.56,43300.0,34.6806,34.6997,34.6616,34.6679,43300.0
2011-12-01 14:10:00,54.56,54.56,54.5,54.5,21200.0,34.6679,34.6679,34.6298,34.6298,21200.0
2011-12-01 14:15:00,54.5,54.51,54.44,54.45,17700.0,34.6298,34.6361,34.5917,34.598,17700.0
2011-12-01 14:20:00,54.46,54.47,54.44,54.45,20400.0,34.6044,34.6107,34.5917,34.598,20400.0
2011-12-01 14:25:00,54.45,54.49,54.45,54.47,18200.0,34.598,34.6234,34.598,34.6107,18200.0
2011-12-01 14:30:00,54.47,54.51,54.45,54.49,16700.0,34.6107,34.6361,34.598,34.6234,16700.0
2011-12-01 14:35:00,54.49,54.55,54.49,54.53,30000.0,34.6234,34.6616,34.6234,34.6488,30000.0
2011-12-01 14:40:00,54.53,54.54,54.51,54.53,13500.0,34.6488,34.6552,34.6361,34.6488,13500.0
2011-12-01 14:45:00,54.53,54.6,54.52,54.57,24900.0,34.6488,34.6933,34.6425,34.6743,24900.0
2011-12-01 14:50:00,54.58,54.6,54.56,54.59,15500.0,34.6806,34.6933,34.6679,34.687,15500.0
2011-12-01 14:55:00,54.58,54.61,54.55,54.57,18800.0,34.6806,34.6997,34.6616,34.6743,18800.0
2011-12-01 15:00:00,54.57,54.59,54.56,54.58,17500.0,34.6743,34.687,34.6679,34.6806,17500.0
2011-12-01 15:05:00,54.58,54.6,54.51,54.52,31500.0,34.6806,34.6933,34.6361,34.6425,31500.0
2011-12-01 15:10:00,54.52,54.59,54.52,54.58,39500.0,34.6425,34.687,34.6425,34.6806,39500.0
2011-12-01 15:15:00,54.58,54.6,54.57,54.59,27300.0,34.6806,34.6933,34.6743,34.687,27300.0
2011-12-01 15:20:00,54.59,54.62,54.56,54.61,63400.0,34.687,34.706,34.6679,34.6997,63400.0
2011-12-01 15:25:00,54.61,54.69,54.61,54.69,25200.0,34.6997,34.7505,34.6997,34.7505,25200.0
2011-12-01 15:30:00,54.69,54.69,54.63,54.65,87500.0,34.7505,34.7505,34.7124,34.7251,87500.0
2011-12-01 15:35:00,54.64,54.66,54.63,54.64,65800.0,34.7187,34.7314,34.7124,34.7187,65800.0
2011-12-01 15:40:00,54.64,54.65,54.61,54.64,87100.0,34.7187,34.7251,34.6997,34.7187,87100.0
2011-12-01 15:45:00,54.64,54.69,54.62,54.64,139400.0,34.7187,34.7505,34.706,34.7187,139400.0
2011-12-01 15:50:00,54.63,54.65,54.59,54.6,159100.0,34.7124,34.7251,34.687,34.6933,159100.0
2011-12-01 15:55:00,54.61,54.61,54.48,54.61,331900.0,34.6997,34.6997,34.6171,34.6997,331900.0
2011-12-02 09:30:00,55.02,55.23,54.95,55.19,91700.0,34.9602,35.0936,34.9157,35.0682,91700.0
2011-12-02 09:35:00,55.17,55.22,55.04,55.05,86000.0,35.0555,35.0873,34.9729,34.9793,86000.0
2011-12-02 09:40:00,55.05,55.1,54.93,54.94,98500.0,34.9793,35.011,34.903,34.9094,98500.0
2011-12-02 09:45:00,54.93,55.02,54.86,54.99,90400.0,34.903,34.9602,34.8585,34.9411,90400.0
2011-12-02 09:50:00,54.99,55.11,54.97,55.06,88600.0,34.9411,35.0174,34.9284,34.9856,88600.0
2011-12-02 09:55:00,55.07,55.09,55.02,55.08,93600.0,34.992,35.0047,34.9602,34.9983,93600.0
2011-12-02 10:00:00,55.08,55.12,55.04,55.06,64300.0,34.9983,35.0237,34.9729,34.9856,64300.0
2011-12-02 10:05:00,55.05,55.09,55.01,55.05,42800.0,34.9793,35.0047,34.9538,34.9793,42800.0
2011-12-02 10:10:00,55.06,55.28,55.04,55.25,74900.0,34.9856,35.1254,34.9729,35.1063,74900.0
2011-12-02 10:15:00,55.25,55.4,55.24,55.4,56700.0,35.1063,35.2016,35.1,35.2016,56700.0
2011-12-02 10:20:00,55.4,55.46,55.29,55.3,84200.0,35.2016,35.2398,35.1318,35.1381,84200.0
2011-12-02 10:25:00,55.3,55.32,55.24,55.3,83800.0,35.1381,35.1508,35.1,35.1381,83800.0
2011-12-02 10:30:00,55.31,55.47,55.3,55.47,167400.0,35.1445,35.2461,35.1381,35.2461,167400.0
2011-12-02 10:35:00,55.46,55.52,55.45,55.51,80000.0,35.2398,35.2779,35.2334,35.2715,80000.0
2011-12-02 10:40:00,55.51,55.55,55.49,55.5,26000.0,35.2715,35.297,35.2588,35.2652,26000.0
2011-12-02 10:45:00,55.51,55.52,55.45,55.47,45000.0,35.2715,35.2779,35.2334,35.2461,45000.0
2011-12-02 10:50:00,55.47,55.52,55.44,55.5,60100.0,35.2461,35.2779,35.2271,35.2652,60100.0
2011-12-02 10:55:00,55.51,55.56,55.47,55.47,25100.0,35.2715,35.3033,35.2461,35.2461,25100.0
2011-12-02 11:00:00,55.47,55.49,55.34,55.34,92400.0,35.2461,35.2588,35.1635,35.1635,92400.0
2011-12-02 11:05:00,55.34,55.35,55.21,55.22,100500.0,35.1635,35.1699,35.0809,35.0873,100500.0
2011-12-02 11:10:00,55.21,55.22,55.08,55.1,85700.0,35.0809,35.0873,34.9983,35.011,85700.0
2011-12-02 11:15:00,55.09,55.13,55.06,55.13,22700.0,35.0047,35.0301,34.9856,35.0301,22700.0
2011-12-02 11:20:00,55.12,55.16,55.12,55.14,80200.0,35.0237,35.0492,35.0237,35.0364,80200.0
2011-12-02 11:25:00,55.15,55.18,55.11,55.17,16800.0,35.0428,35.0619,35.0174,35.0555,16800.0
2011-12-02 11:30:00,55.17,55.22,55.08,55.09,33600.0,35.0555,35.0873,34.9983,35.0047,33600.0
2011-12-02 11:35:00,55.09,55.13,55.03,55.03,32800.0,35.0047,35.0301,34.9665,34.9665,32800.0
2011-12-02 11:40:00,55.03,55.04,54.89,54.9,33200.0,34.9665,34.9729,34.8776,34.8839,33200.0
2011-12-02 11:45:00,54.91,54.95,54.82,54.82,37000.0,34.8903,34.9157,34.8331,34.8331,37000.0
2011-12-02 11:50:00,54.82,54.95,54.81,54.95,15500.0,34.8331,34.9157,34.8268,34.9157,15500.0
2011-12-02 11:55:00,54.95,54.99,54.93,54.97,12400.0,34.9157,34.9411,34.903,34.9284,12400.0
2011-12-02 12:00:00,54.97,54.97,54.9,54.91,6900.0,34.9284,34.9284,34.8839,34.8903,6900.0
2011-12-02 12:05:00,54.92,54.98,54.91,54.94,13000.0,34.8967,34.9348,34.8903,34.9094,13000.0
2011-12-02 12:10:00,54.95,55.0,54.92,54.92,11000.0,34.9157,34.9475,34.8967,34.8967,11000.0
2011-12-02 12:15:00,54.92,54.98,54.91,54.98,59200.0,34.8967,34.9348,34.8903,34.9348,59200.0
2011-12-02 12:20:00,54.98,55.04,54.98,55.03,43100.0,34.9348,34.9729,34.9348,34.9665,43100.0
2011-12-02 12:25:00,55.03,55.04,55.01,55.03,17600.0,34.9665,34.9729,34.9538,34.9665,17600.0
2011-12-02 12:30:00,55.02,55.05,55.0,55.03,54100.0,34.9602,34.9793,34.9475,34.9665,54100.0
2011-12-02 12:35:00,55.03,55.04,54.99,55.01,16000.0,34.9665,34.9729,34.9411,34.9538,16000.0
2011-12-02 12:40:00,55.01,55.02,54.98,54.99,12100.0,34.9538,34.9602,34.9348,34.9411,12100.0
2011-12-02 12:45:00,54.98,55.08,54.98,55.07,15600.0,34.9348,34.9983,34.9348,34.992,15600.0
2011-12-02 12:50:00,55.06,55.1,55.06,55.1,13300.0,34.9856,35.011,34.9856,35.011,13300.0
2011-12-02 12:55:00,55.09,55.09,55.03,55.04,7400.0,35.0047,35.0047,34.9665,34.9729,7400.0
2011-12-02 13:00:00,55.02,55.06,54.99,55.05,16100.0,34.9602,34.9856,34.9411,34.9793,16100.0
2011-12-02 13:05:00,55.05,55.07,55.01,55.03,6800.0,34.9793,34.992,34.9538,34.9665,6800.0
2011-12-02 13:10:00,55.03,55.04,54.98,54.98,13600.0,34.9665,34.9729,34.9348,34.9348,13600.0
2011-12-02 13:15:00,54.98,55.04,54.97,55.02,17600.0,34.9348,34.9729,34.9284,34.9602,17600.0
2011-12-02 13:20:00,55.03,55.11,55.03,55.08,19400.0,34.9665,35.0174,34.9665,34.9983,19400.0
2011-12-02 13:25:00,55.09,55.12,55.07,55.09,33600.0,35.0047,35.0237,34.992,35.0047,33600.0
2011-12-02 13:30:00,55.09,55.09,55.05,55.06,56500.0,35.0047,35.0047,34.9793,34.9856,56500.0
2011-12-02 13:35:00,55.06,55.07,55.02,55.03,47700.0,34.9856,34.992,34.9602,34.9665,47700.0
2011-12-02 13:40:00,55.04,55.08,55.03,55.06,14800.0,34.9729,34.9983,34.9665,34.9856,14800.0
2011-12-02 13:45:00,55.06,55.18,55.05,55.15,18400.0,34.9856,35.0619,34.9793,35.0428,18400.0
2011-12-02 13:50:00,55.13,55.15,55.04,55.06,22600.0,35.0301,35.0428,34.9729,34.9856,22600.0
2011-12-02 13:55:00,55.07,55.1,55.06,55.08,16100.0,34.992,35.011,34.9856,34.9983,16100.0
2011-12-02 14:00:00,55.07,55.08,54.98,54.98,51800.0,34.992,34.9983,34.9348,34.9348,51800.0
2011-12-02 14:05:00,54.98,55.0,54.92,55.0,42400.0,34.9348,34.9475,34.8967,34.9475,42400.0
2011-12-02 14:10:00,55.02,55.06,55.0,55.03,42700.0,34.9602,34.9856,34.9475,34.9665,42700.0
2011-12-02 14:15:00,55.03,55.05,55.01,55.03,12700.0,34.9665,34.9793,34.9538,34.9665,12700.0
2011-12-02 14:20:00,55.04,55.1,55.03,55.1,14600.0,34.9729,35.011,34.9665,35.011,14600.0
2011-12-02 14:25:00,55.1,55.11,55.06,55.07,23600.0,35.011,35.0174,34.9856,34.992,23600.0
2011-12-02 14:30:00,55.05,55.06,55.0,55.01,15800.0,34.9793,34.9856,34.9475,34.9538,15800.0
2011-12-02 14:35:00,55.01,55.02,54.98,55.02,22100.0,34.9538,34.9602,34.9348,34.9602,22100.0
2011-12-02 14:40:00,55.02,55.03,55.0,55.0,8900.0,34.9602,34.9665,34.9475,34.9475,8900.0
2011-12-02 14:45:00,55.0,55.04,54.99,55.02,19100.0,34.9475,34.9729,34.9411,34.9602,19100.0
2011-12-02 14:50:00,55.02,55.04,54.95,54.96,19900.0,34.9602,34.9729,34.9157,34.9221,19900.0
2011-12-02 14:55:00,54.96,54.97,54.85,54.89,31100.0,34.9221,34.9284,34.8522,34.8776,31100.0
2011-12-02 15:00:00,54.88,54.95,54.87,54.93,67200.0,34.8712,34.9157,34.8649,34.903,67200.0
2011-12-02 15:05:00,54.93,54.95,54.92,54.92,43500.0,34.903,34.9157,34.8967,34.8967,43500.0
2011-12-02 15:10:00,54.92,54.95,54.91,54.93,114700.0,34.8967,34.9157,34.8903,34.903,114700.0
2011-12-02 15:15:00,54.92,54.96,54.9,54.9,50600.0,34.8967,34.9221,34.8839,34.8839,50600.0
2011-12-02 15:20:00,54.9,54.91,54.87,54.89,55400.0,34.8839,34.8903,34.8649,34.8776,55400.0
2011-12-02 15:25:00,54.89,54.89,54.83,54.87,27300.0,34.8776,34.8776,34.8395,34.8649,27300.0
2011-12-02 15:30:00,54.87,54.87,54.78,54.78,49700.0,34.8649,34.8649,34.8077,34.8077,49700.0
2011-12-02 15:35:00,54.78,54.89,54.77,54.84,54000.0,34.8077,34.8776,34.8013,34.8458,54000.0
2011-12-02 15:40:00,54.85,54.88,54.72,54.73,103600.0,34.8522,34.8712,34.7696,34.7759,103600.0
2011-12-02 15:45:00,54.72,54.72,54.61,54.64,213300.0,34.7696,34.7696,34.6997,34.7187,213300.0
2011-12-02 15:50:00,54.63,54.71,54.59,54.67,140900.0,34.7124,34.7632,34.687,34.7378,140900.0
2011-12-02 15:55:00,54.68,54.76,54.64,54.67,349900.0,34.7442,34.795,34.7187,34.7378,349900.0
2011-12-05 09:30:00,55.45,55.5,55.14,55.18,83200.0,35.2334,35.2652,35.0364,35.0619,83200.0
2011-12-05 09:35:00,55.19,55.29,55.07,55.1,138100.0,35.0682,35.1318,34.992,35.011,138100.0
2011-12-05 09:40:00,55.1,55.15,55.08,55.13,27900.0,35.011,35.0428,34.9983,35.0301,27900.0
2011-12-05 09:45:00,55.14,55.17,55.11,55.13,48200.0,35.0364,35.0555,35.0174,35.0301,48200.0
2011-12-05 09:50:00,55.14,55.24,55.14,55.24,61800.0,35.0364,35.1,35.0364,35.1,61800.0
2011-12-05 09:55:00,55.24,55.36,55.24,55.32,37300.0,35.1,35.1762,35.1,35.1508,37300.0
2011-12-05 10:00:00,55.29,55.33,55.14,55.17,102500.0,35.1318,35.1572,35.0364,35.0555,102500.0
2011-12-05 10:05:00,55.17,55.19,55.11,55.14,63700.0,35.0555,35.0682,35.0174,35.0364,63700.0
2011-12-05 10:10:00,55.14,55.21,55.13,55.19,72100.0,35.0364,35.0809,35.0301,35.0682,72100.0
2011-12-05 10:15:00,55.2,55.25,55.18,55.23,68600.0,35.0746,35.1063,35.0619,35.0936,68600.0
2011-12-05 10:20:00,55.23,55.28,55.22,55.26,45000.0,35.0936,35.1254,35.0873,35.1127,45000.0
2011-12-05 10:25:00,55.27,55.38,55.26,55.36,51200.0,35.119,35.1889,35.1127,35.1762,51200.0
2011-12-05 10:30:00,55.37,55.5,55.37,55.47,56300.0,35.1826,35.2652,35.1826,35.2461,56300.0
2011-12-05 10:35:00,55.47,55.51,55.47,55.48,60700.0,35.2461,35.2715,35.2461,35.2525,60700.0
2011-12-05 10:40:00,55.47,55.5,55.47,55.48,62700.0,35.2461,35.2652,35.2461,35.2525,62700.0
2011-12-05 10:45:00,55.49,55.5,55.43,55.46,88900.0,35.2588,35.2652,35.2207,35.2398,88900.0
2011-12-05 10:50:00,55.45,55.47,55.42,55.43,32200.0,35.2334,35.2461,35.2144,35.2207,32200.0
2011-12-05 10:55:00,55.42,55.42,55.36,55.37,30500.0,35.2144,35.2144,35.1762,35.1826,30500.0
2011-12-05 11:00:00,55.37,55.37,55.32,55.34,36900.0,35.1826,35.1826,35.1508,35.1635,36900.0
2011-12-05 11:05:00,55.34,55.36,55.32,55.34,36300.0,35.1635,35.1762,35.1508,35.1635,36300.0
2011-12-05 11:10:00,55.34,55.35,55.32,55.34,19700.0,35.1635,35.1699,35.1508,35.1635,19700.0
2011-12-05 11:15:00,55.34,55.37,55.3,55.31,28200.0,35.1635,35.1826,35.1381,35.1445,28200.0
2011-12-05 11:20:00,55.31,55.31,55.18,55.21,34400.0,35.1445,35.1445,35.0619,35.0809,34400.0
2011-12-05 11:25:00,55.2,55.22,55.19,55.2,22200.0,35.0746,35.0873,35.0682,35.0746,22200.0
2011-12-05 11:30:00,55.2,55.2,55.13,55.13,48000.0,35.0746,35.0746,35.0301,35.0301,48000.0
2011-12-05 11:35:00,55.13,55.16,55.12,55.16,35900.0,35.0301,35.0492,35.0237,35.0492,35900.0
2011-12-05 11:40:00,55.16,55.16,55.15,55.16,19700.0,35.0492,35.0492,35.0428,35.0492,19700.0
2011-12-05 11:45:00,55.16,55.19,55.16,55.17,39000.0,35.0492,35.0682,35.0492,35.0555,39000.0
2011-12-05 11:50:00,55.18,55.18,55.14,55.17,23800.0,35.0619,35.0619,35.0364,35.0555,23800.0
2011-12-05 11:55:00,55.18,55.23,55.18,55.21,17500.0,35.0619,35.0936,35.0619,35.0809,17500.0
2011-12-05 12:00:00,55.22,55.23,55.19,55.23,6200.0,35.0873,35.0936,35.0682,35.0936,6200.0
2011-12-05 12:05:00,55.24,55.36,55.23,55.32,27600.0,35.1,35.1762,35.0936,35.1508,27600.0
2011-12-05 12:10:00,55.32,55.36,55.32,55.35,9200.0,35.1508,35.1762,35.1508,35.1699,9200.0
2011-12-05 12:15:00,55.35,55.37,55.35,55.37,16200.0,35.1699,35.1826,35.1699,35.1826,16200.0
2011-12-05 12:20:00,55.37,55.41,55.37,55.41,13900.0,35.1826,35.208,35.1826,35.208,13900.0
2011-12-05 12:25:00,55.41,55.42,55.4,55.4,14000.0,35.208,35.2144,35.2016,35.2016,14000.0
2011-12-05 12:30:00,55.41,55.46,55.4,55.46,10800.0,35.208,35.2398,35.2016,35.2398,10800.0
2011-12-05 12:35:00,55.47,55.49,55.45,55.45,19500.0,35.2461,35.2588,35.2334,35.2334,19500.0
2011-12-05 12:40:00,55.46,55.51,55.46,55.51,15700.0,35.2398,35.2715,35.2398,35.2715,15700.0
2011-12-05 12:45:00,55.52,55.58,55.52,55.58,23900.0,35.2779,35.316,35.2779,35.316,23900.0
2011-12-05 12:50:00,55.58,55.69,55.56,55.68,121700.0,35.316,35.3859,35.3033,35.3796,121700.0
2011-12-05 12:55:00,55.67,55.7,55.61,55.61,75700.0,35.3732,35.3923,35.3351,35.3351,75700.0
2011-12-05 13:00:00,55.61,55.63,55.55,55.55,54900.0,35.3351,35.3478,35.297,35.297,54900.0
2011-12-05 13:05:00,55.56,55.58,55.51,55.51,26300.0,35.3033,35.316,35.2715,35.2715,26300.0
2011-12-05 13:10:00,55.52,55.54,55.47,55.47,92500.0,35.2779,35.2906,35.2461,35.2461,92500.0
2011-12-05 13:15:00,55.46,55.46,55.43,55.44,41300.0,35.2398,35.2398,35.2207,35.2271,41300.0
2011-12-05 13:20:00,55.43,55.44,55.39,55.39,14800.0,35.2207,35.2271,35.1953,35.1953,14800.0
2011-12-05 13:25:00,55.39,55.43,55.39,55.43,25200.0,35.1953,35.2207,35.1953,35.2207,25200.0
2011-12-05 13:30:00,55.43,55.46,55.41,55.46,56300.0,35.2207,35.2398,35.208,35.2398,56300.0
2011-12-05 13:35:00,55.45,55.52,55.43,55.5,46400.0,35.2334,35.2779,35.2207,35.2652,46400.0
2011-12-05 13:40:00,55.51,55.51,55.28,55.37,29300.0,35.2715,35.2715,35.1254,35.1826,29300.0
2011-12-05 13:45:00,55.36,55.43,55.23,55.25,53600.0,35.1762,35.2207,35.0936,35.1063,53600.0
2011-12-05 13:50:00,55.23,55.32,55.21,55.23,28800.0,35.0936,35.1508,35.0809,35.0936,28800.0
2011-12-05 13:55:00,55.22,55.27,55.21,55.25,35300.0,35.0873,35.119,35.0809,35.1063,35300.0
2011-12-05 14:00:00,55.25,55.25,55.2,55.21,41300.0,35.1063,35.1063,35.0746,35.0809,41300.0
2011-12-05 14:05:00,55.21,55.22,55.02,55.07,39000.0,35.0809,35.0873,34.9602,34.992,39000.0
2011-12-05 14:10:00,55.08,55.14,55.06,55.07,58300.0,34.9983,35.0364,34.9856,34.992,58300.0
2011-12-05 14:15:00,55.08,55.18,55.03,55.17,33200.0,34.9983,35.0619,34.9665,35.0555,33200.0
2011-12-05 14:20:00,55.16,55.17,55.12,55.13,20400.0,35.0492,35.0555,35.0237,35.0301,20400.0
2011-12-05 14:25:00,55.14,55.17,55.08,55.15,50900.0,35.0364,35.0555,34.9983,35.0428,50900.0
2011-12-05 14:30:00,55.16,55.16,55.1,55.1,22300.0,35.0492,35.0492,35.011,35.011,22300.0
2011-12-05 14:35:00,55.1,55.13,55.1,55.11,19100.0,35.011,35.0301,35.011,35.0174,19100.0
2011-12-05 14:40:00,55.11,55.14,55.09,55.09,4100.0,35.0174,35.0364,35.0047,35.0047,4100.0
2011-12-05 14:45:00,55.1,55.12,55.09,55.12,12400.0,35.011,35.0237,35.0047,35.0237,12400.0
2011-12-05 14:50:00,55.12,55.13,55.1,55.11,19200.0,35.0237,35.0301,35.011,35.0174,19200.0
2011-12-05 14:55:00,55.12,55.14,55.11,55.13,23100.0,35.0237,35.0364,35.0174,35.0301,23100.0
2011-12-05 15:00:00,55.14,55.17,55.1,55.17,23600.0,35.0364,35.0555,35.011,35.0555,23600.0
2011-12-05 15:05:00,55.16,55.19,54.99,55.03,104400.0,35.0492,35.0682,34.9411,34.9665,104400.0
2011-12-05 15:10:00,55.02,55.04,54.95,54.95,36300.0,34.9602,34.9729,34.9157,34.9157,36300.0
2011-12-05 15:15:00,54.94,54.95,54.79,54.82,84700.0,34.9094,34.9157,34.814,34.8331,84700.0
2011-12-05 15:20:00,54.81,54.86,54.8,54.82,51700.0,34.8268,34.8585,34.8204,34.8331,51700.0
2011-12-05 15:25:00,54.81,54.86,54.8,54.83,52000.0,34.8268,34.8585,34.8204,34.8395,52000.0
2011-12-05 15:30:00,54.83,54.85,54.76,54.81,49400.0,34.8395,34.8522,34.795,34.8268,49400.0
2011-12-05 15:35:00,54.81,54.83,54.77,54.77,31800.0,34.8268,34.8395,34.8013,34.8013,31800.0
2011-12-05 15:40:00,54.77,54.87,54.73,54.83,75700.0,34.8013,34.8649,34.7759,34.8395,75700.0
2011-12-05 15:45:00,54.82,54.98,54.79,54.95,178300.0,34.8331,34.9348,34.814,34.9157,178300.0
2011-12-05 15:50:00,54.94,55.05,54.89,55.04,105000.0,34.9094,34.9793,34.8776,34.9729,105000.0
2011-12-05 15:55:00,55.04,55.13,54.98,55.13,359600.0,34.9729,35.0301,34.9348,35.0301,359600.0
2011-12-06 09:30:00,55.05,55.2,54.9,54.98,41200.0,34.9793,35.0746,34.8839,34.9348,41200.0
2011-12-06 09:35:00,54.98,55.15,54.97,54.99,79300.0,34.9348,35.0428,34.9284,34.9411,79300.0
2011-12-06 09:40:00,55.0,55.01,54.78,54.88,132200.0,34.9475,34.9538,34.8077,34.8712,132200.0
2011-12-06 09:45:00,54.87,54.87,54.67,54.67,109000.0,34.8649,34.8649,34.7378,34.7378,109000.0
2011-12-06 09:50:00,54.66,54.74,54.65,54.7,146000.0,34.7314,34.7823,34.7251,34.7569,146000.0
2011-12-06 09:55:00,54.7,54.8,54.7,54.79,88200.0,34.7569,34.8204,34.7569,34.814,88200.0
2011-12-06 10:00:00,54.79,54.86,54.76,54.77,73700.0,34.814,34.8585,34.795,34.8013,73700.0
2011-12-06 10:05:00,54.79,54.8,54.74,54.78,50500.0,34.814,34.8204,34.7823,34.8077,50500.0
2011-12-06 10:10:00,54.78,54.84,54.74,54.83,59900.0,34.8077,34.8458,34.7823,34.8395,59900.0
2011-12-06 10:15:00,54.83,54.9,54.78,54.82,73100.0,34.8395,34.8839,34.8077,34.8331,73100.0
2011-12-06 10:20:00,54.82,54.94,54.74,54.91,75400.0,34.8331,34.9094,34.7823,34.8903,75400.0
2011-12-06 10:25:00,54.91,54.94,54.88,54.92,68300.0,34.8903,34.9094,34.8712,34.8967,68300.0
2011-12-06 10:30:00,54.92,54.99,54.87,54.88,54500.0,34.8967,34.9411,34.8649,34.8712,54500.0
2011-12-06 10:35:00,54.87,54.91,54.83,54.89,79000.0,34.8649,34.8903,34.8395,34.8776,79000.0
2011-12-06 10:40:00,54.9,54.94,54.86,54.94,68700.0,34.8839,34.9094,34.8585,34.9094,68700.0
2011-12-06 10:45:00,54.94,55.0,54.9,54.98,79500.0,34.9094,34.9475,34.8839,34.9348,79500.0
2011-12-06 10:50:00,54.97,54.99,54.91,54.91,28400.0,34.9284,34.9411,34.8903,34.8903,28400.0
2011-12-06 10:55:00,54.92,54.94,54.88,54.9,31800.0,34.8967,34.9094,34.8712,34.8839,31800.0
2011-12-06 11:00:00,54.89,54.91,54.88,54.9,25000.0,34.8776,34.8903,34.8712,34.8839,25000.0
2011-12-06 11:05:00,54.89,54.92,54.85,54.86,10700.0,34.8776,34.8967,34.8522,34.8585,10700.0
2011-12-06 11:10:00,54.86,54.95,54.84,54.95,18900.0,34.8585,34.9157,34.8458,34.9157,18900.0
2011-12-06 11:15:00,54.94,54.95,54.88,54.89,11700.0,34.9094,34.9157,34.8712,34.8776,11700.0
2011-12-06 11:20:00,54.89,54.96,54.89,54.95,23700.0,34.8776,34.9221,34.8776,34.9157,23700.0
2011-12-06 11:25:00,54.94,55.01,54.94,54.96,109800.0,34.9094,34.9538,34.9094,34.9221,109800.0
2011-12-06 11:30:00,54.96,54.97,54.86,54.87,16200.0,34.9221,34.9284,34.8585,34.8649,16200.0
2011-12-06 11:35:00,54.86,54.9,54.81,54.9,36700.0,34.8585,34.8839,34.8268,34.8839,36700.0
2011-12-06 11:40:00,54.9,54.95,54.87,54.94,24300.0,34.8839,34.9157,34.8649,34.9094,24300.0
2011-12-06 11:45:00,54.94,54.94,54.89,54.9,14100.0,34.9094,34.9094,34.8776,34.8839,14100.0
2011-12-06 11:50:00,54.9,54.97,54.89,54.97,12000.0,34.8839,34.9284,34.8776,34.9284,12000.0
2011-12-06 11:55:00,54.97,55.05,54.97,54.99,23900.0,34.9284,34.9793,34.9284,34.9411,23900.0
2011-12-06 12:00:00,54.98,55.01,54.94,54.94,13100.0,34.9348,34.9538,34.9094,34.9094,13100.0
2011-12-06 12:05:00,54.95,54.96,54.9,54.95,20200.0,34.9157,34.9221,34.8839,34.9157,20200.0
2011-12-06 12:10:00,54.95,55.06,54.94,55.05,17700.0,34.9157,34.9856,34.9094,34.9793,17700.0
2011-12-06 12:15:00,55.06,55.08,55.04,55.06,18100.0,34.9856,34.9983,34.9729,34.9856,18100.0
2011-12-06 12:20:00,55.06,55.06,54.92,54.95,53700.0,34.9856,34.9856,34.8967,34.9157,53700.0
2011-12-06 12:25:00,54.95,55.01,54.94,55.01,29000.0,34.9157,34.9538,34.9094,34.9538,29000.0
2011-12-06 12:30:00,55.01,55.02,54.98,55.01,20200.0,34.9538,34.9602,34.9348,34.9538,20200.0
2011-12-06 12:35:00,55.0,55.04,54.99,55.02,6700.0,34.9475,34.9729,34.9411,34.9602,6700.0
2011-12-06 12:40:00,55.02,55.04,54.96,54.97,13400.0,34.9602,34.9729,34.9221,34.9284,13400.0
2011-12-06 12:45:00,54.98,55.0,54.9,54.92,18500.0,34.9348,34.9475,34.8839,34.8967,18500.0
2011-12-06 12:50:00,54.91,54.93,54.83,54.85,14200.0,34.8903,34.903,34.8395,34.8522,14200.0
2011-12-06 12:55:00,54.84,54.87,54.84,54.86,2900.0,34.8458,34.8649,34.8458,34.8585,2900.0
2011-12-06 13:00:00,54.86,54.89,54.83,54.89,21400.0,34.8585,34.8776,34.8395,34.8776,21400.0
2011-12-06 13:05:00,54.88,54.91,54.87,54.91,6200.0,34.8712,34.8903,34.8649,34.8903,6200.0
2011-12-06 13:10:00,54.9,54.95,54.86,54.93,197700.0,34.8839,34.9157,34.8585,34.903,197700.0
2011-12-06 13:15:00,54.93,55.0,54.93,54.98,32600.0,34.903,34.9475,34.903,34.9348,32600.0
2011-12-06 13:20:00,54.98,55.04,54.98,55.03,97500.0,34.9348,34.9729,34.9348,34.9665,97500.0
2011-12-06 13:25:00,55.03,55.07,55.03,55.04,15700.0,34.9665,34.992,34.9665,34.9729,15700.0
2011-12-06 13:30:00,55.05,55.05,55.02,55.03,37300.0,34.9793,34.9793,34.9602,34.9665,37300.0
2011-12-06 13:35:00,55.03,55.04,55.01,55.04,12200.0,34.9665,34.9729,34.9538,34.9729,12200.0
2011-12-06 13:40:00,55.03,55.04,55.0,55.01,12200.0,34.9665,34.9729,34.9475,34.9538,12200.0
2011-12-06 13:45:00,55.0,55.04,55.0,55.03,20500.0,34.9475,34.9729,34.9475,34.9665,20500.0
2011-12-06 13:50:00,55.02,55.05,55.01,55.04,24900.0,34.9602,34.9793,34.9538,34.9729,24900.0
2011-12-06 13:55:00,55.05,55.05,55.0,55.01,50200.0,34.9793,34.9793,34.9475,34.9538,50200.0
2011-12-06 14:00:00,55.02,55.02,54.98,55.02,19900.0,34.9602,34.9602,34.9348,34.9602,19900.0
2011-12-06 14:05:00,55.01,55.03,55.0,55.0,10300.0,34.9538,34.9665,34.9475,34.9475,10300.0
2011-12-06 14:10:00,55.0,55.03,54.99,55.02,25100.0,34.9475,34.9665,34.9411,34.9602,25100.0
2011-12-06 14:15:00,55.02,55.13,55.02,55.07,99200.0,34.9602,35.0301,34.9602,34.992,99200.0
2011-12-06 14:20:00,55.06,55.07,55.0,55.03,28400.0,34.9856,34.992,34.9475,34.9665,28400.0
2011-12-06 14:25:00,55.04,55.07,55.03,55.05,31200.0,34.9729,34.992,34.9665,34.9793,31200.0
2011-12-06 14:30:00,55.05,55.12,55.05,55.11,24100.0,34.9793,35.0237,34.9793,35.0174,24100.0
2011-12-06 14:35:00,55.1,55.23,55.07,55.22,162200.0,35.011,35.0936,34.992,35.0873,162200.0
2011-12-06 14:40:00,55.22,55.28,55.22,55.25,93100.0,35.0873,35.1254,35.0873,35.1063,93100.0
2011-12-06 14:45:00,55.25,55.3,55.25,55.29,23100.0,35.1063,35.1381,35.1063,35.1318,23100.0
2011-12-06 14:50:00,55.3,55.33,55.27,55.33,63900.0,35.1381,35.1572,35.119,35.1572,63900.0
2011-12-06 14:55:00,55.33,55.34,55.26,55.28,56100.0,35.1572,35.1635,35.1127,35.1254,56100.0
2011-12-06 15:00:00,55.28,55.32,55.27,55.29,30600.0,35.1254,35.1508,35.119,35.1318,30600.0
2011-12-06 15:05:00,55.28,55.29,55.24,55.28,42200.0,35.1254,35.1318,35.1,35.1254,42200.0
2011-12-06 15:10:00,55.28,55.35,55.28,55.33,29400.0,35.1254,35.1699,35.1254,35.1572,29400.0
2011-12-06 15:15:00,55.33,55.36,55.31,55.32,40100.0,35.1572,35.1762,35.1445,35.1508,40100.0
2011-12-06 15:20:00,55.33,55.34,55.27,55.28,75600.0,35.1572,35.1635,35.119,35.1254,75600.0
2011-12-06 15:25:00,55.28,55.31,55.2,55.2,29100.0,35.1254,35.1445,35.0746,35.0746,29100.0
2011-12-06 15:30:00,55.2,55.25,55.2,55.24,40800.0,35.0746,35.1063,35.0746,35.1,40800.0
2011-12-06 15:35:00,55.25,55.3,55.24,55.25,82700.0,35.1063,35.1381,35.1,35.1063,82700.0
2011-12-06 15:40:00,55.25,55.3,55.22,55.24,83600.0,35.1063,35.1381,35.0873,35.1,83600.0
2011-12-06 15:45:00,55.24,55.29,55.2,55.22,145300.0,35.1,35.1318,35.0746,35.0873,145300.0
2011-12-06 15:50:00,55.22,55.23,55.15,55.15,136700.0,35.0873,35.0936,35.0428,35.0428,136700.0
2011-12-06 15:55:00,55.15,55.15,55.08,55.1,784200.0,35.0428,35.0428,34.9983,35.011,784200.0
2011-12-07 09:30:00,54.75,54.93,54.59,54.61,45700.0,34.7886,34.903,34.687,34.6997,45700.0
2011-12-07 09:35:00,54.61,54.8,54.58,54.79,280600.0,34.6997,34.8204,34.6806,34.814,280600.0
2011-12-07 09:40:00,54.78,54.88,54.75,54.78,174200.0,34.8077,34.8712,34.7886,34.8077,174200.0
2011-12-07 09:45:00,54.78,54.8,54.71,54.71,66600.0,34.8077,34.8204,34.7632,34.7632,66600.0
2011-12-07 09:50:00,54.72,54.77,54.72,54.74,52600.0,34.7696,34.8013,34.7696,34.7823,52600.0
2011-12-07 09:55:00,54.73,54.74,54.63,54.73,54100.0,34.7759,34.7823,34.7124,34.7759,54100.0
2011-12-07 10:00:00,54.72,54.78,54.71,54.78,70700.0,34.7696,34.8077,34.7632,34.8077,70700.0
2011-12-07 10:05:00,54.77,54.77,54.68,54.7,130800.0,34.8013,34.8013,34.7442,34.7569,130800.0
2011-12-07 10:10:00,54.71,54.79,54.71,54.75,150100.0,34.7632,34.814,34.7632,34.7886,150100.0
2011-12-07 10:15:00,54.75,54.81,54.69,54.8,300300.0,34.7886,34.8268,34.7505,34.8204,300300.0
2011-12-07 10:20:00,54.8,54.81,54.66,54.69,184500.0,34.8204,34.8268,34.7314,34.7505,184500.0
2011-12-07 10:25:00,54.7,54.71,54.58,54.62,133300.0,34.7569,34.7632,34.6806,34.706,133300.0
2011-12-07 10:30:00,54.61,54.62,54.53,54.58,88100.0,34.6997,34.706,34.6488,34.6806,88100.0
2011-12-07 10:35:00,54.57,54.65,54.54,54.64,203800.0,34.6743,34.7251,34.6552,34.7187,203800.0
2011-12-07 10:40:00,54.63,54.69,54.59,54.67,102900.0,34.7124,34.7505,34.687,34.7378,102900.0
2011-12-07 10:45:00,54.68,54.72,54.66,54.71,37200.0,34.7442,34.7696,34.7314,34.7632,37200.0
2011-12-07 10:50:00,54.71,54.73,54.7,54.71,31200.0,34.7632,34.7759,34.7569,34.7632,31200.0
2011-12-07 10:55:00,54.7,54.7,54.62,54.66,87200.0,34.7569,34.7569,34.706,34.7314,87200.0
2011-12-07 11:00:00,54.67,54.77,54.66,54.77,95800.0,34.7378,34.8013,34.7314,34.8013,95800.0
2011-12-07 11:05:00,54.76,54.82,54.76,54.82,57800.0,34.795,34.8331,34.795,34.8331,57800.0
2011-12-07 11:10:00,54.81,54.89,54.81,54.87,85300.0,34.8268,34.8776,34.8268,34.8649,85300.0
2011-12-07 11:15:00,54.87,54.87,54.84,54.85,21200.0,34.8649,34.8649,34.8458,34.8522,21200.0
2011-12-07 11:20:00,54.85,54.98,54.83,54.98,55900.0,34.8522,34.9348,34.8395,34.9348,55900.0
2011-12-07 11:25:00,54.99,55.07,54.99,55.06,58600.0,34.9411,34.992,34.9411,34.9856,58600.0
2011-12-07 11:30:00,55.06,55.2,55.06,55.19,78900.0,34.9856,35.0746,34.9856,35.0682,78900.0
2011-12-07 11:35:00,55.2,55.24,55.2,55.22,28900.0,35.0746,35.1,35.0746,35.0873,28900.0
2011-12-07 11:40:00,55.23,55.24,55.16,55.19,28100.0,35.0936,35.1,35.0492,35.0682,28100.0
2011-12-07 11:45:00,55.19,55.22,55.16,55.22,15600.0,35.0682,35.0873,35.0492,35.0873,15600.0
2011-12-07 11:50:00,55.22,55.24,55.2,55.23,14300.0,35.0873,35.1,35.0746,35.0936,14300.0
2011-12-07 11:55:00,55.22,55.25,55.21,55.24,33400.0,35.0873,35.1063,35.0809,35.1,33400.0
2011-12-07 12:00:00,55.25,55.3,55.25,55.28,75500.0,35.1063,35.1381,35.1063,35.1254,75500.0
2011-12-07 12:05:00,55.28,55.28,55.23,55.23,31900.0,35.1254,35.1254,35.0936,35.0936,31900.0
2011-12-07 12:10:00,55.23,55.23,55.14,55.19,104100.0,35.0936,35.0936,35.0364,35.0682,104100.0
2011-12-07 12:15:00,55.19,55.25,55.18,55.25,24100.0,35.0682,35.1063,35.0619,35.1063,24100.0
2011-12-07 12:20:00,55.25,55.26,55.24,55.26,20900.0,35.1063,35.1127,35.1,35.1127,20900.0
2011-12-07 12:25:00,55.27,55.42,55.27,55.42,45500.0,35.119,35.2144,35.119,35.2144,45500.0
2011-12-07 12:30:00,55.41,55.46,55.39,55.46,29800.0,35.208,35.2398,35.1953,35.2398,29800.0
2011-12-07 12:35:00,55.46,55.48,55.44,55.45,28400.0,35.2398,35.2525,35.2271,35.2334,28400.0
2011-12-07 12:40:00,55.45,55.54,55.44,55.54,51100.0,35.2334,35.2906,35.2271,35.2906,51100.0
2011-12-07 12:45:00,55.55,55.59,55.53,55.54,43200.0,35.297,35.3224,35.2843,35.2906,43200.0
2011-12-07 12:50:00,55.54,55.61,55.54,55.57,31500.0,35.2906,35.3351,35.2906,35.3097,31500.0
2011-12-07 12:55:00,55.58,55.61,55.55,55.56,45200.0,35.316,35.3351,35.297,35.3033,45200.0
2011-12-07 13:00:00,55.56,55.58,55.53,55.54,34700.0,35.3033,35.316,35.2843,35.2906,34700.0
2011-12-07 13:05:00,55.53,55.57,55.51,55.53,33400.0,35.2843,35.3097,35.2715,35.2843,33400.0
2011-12-07 13:10:00,55.52,55.53,55.43,55.44,78000.0,35.2779,35.2843,35.2207,35.2271,78000.0
2011-12-07 13:15:00,55.44,55.5,55.44,55.49,22800.0,35.2271,35.2652,35.2271,35.2588,22800.0
2011-12-07 13:20:00,55.5,55.51,55.46,55.51,19300.0,35.2652,35.2715,35.2398,35.2715,19300.0
2011-12-07 13:25:00,55.51,55.57,55.5,55.55,22700.0,35.2715,35.3097,35.2652,35.297,22700.0
2011-12-07 13:30:00,55.55,55.55,55.45,55.48,13300.0,35.297,35.297,35.2334,35.2525,13300.0
2011-12-07 13:35:00,55.47,55.49,55.46,55.46,12100.0,35.2461,35.2588,35.2398,35.2398,12100.0
2011-12-07 13:40:00,55.46,55.47,55.39,55.39,39000.0,35.2398,35.2461,35.1953,35.1953,39000.0
2011-12-07 13:45:00,55.4,55.41,55.34,55.34,32300.0,35.2016,35.208,35.1635,35.1635,32300.0
2011-12-07 13:50:00,55.33,55.39,55.33,55.38,35000.0,35.1572,35.1953,35.1572,35.1889,35000.0
2011-12-07 13:55:00,55.38,55.4,55.38,55.39,9800.0,35.1889,35.2016,35.1889,35.1953,9800.0
2011-12-07 14:00:00,55.39,55.42,55.38,55.39,19300.0,35.1953,35.2144,35.1889,35.1953,19300.0
2011-12-07 14:05:00,55.39,55.42,55.29,55.29,17100.0,35.1953,35.2144,35.1318,35.1318,17100.0
2011-12-07 14:10:00,55.28,55.3,55.27,55.27,12600.0,35.1254,35.1381,35.119,35.119,12600.0
2011-12-07 14:15:00,55.26,55.3,55.23,55.25,25100.0,35.1127,35.1381,35.0936,35.1063,25100.0
2011-12-07 14:20:00,55.25,55.28,55.23,55.28,8300.0,35.1063,35.1254,35.0936,35.1254,8300.0
2011-12-07 14:25:00,55.29,55.37,55.28,55.37,10200.0,35.1318,35.1826,35.1254,35.1826,10200.0
2011-12-07 14:30:00,55.36,55.37,55.3,55.34,20700.0,35.1762,35.1826,35.1381,35.1635,20700.0
2011-12-07 14:35:00,55.33,55.33,55.27,55.32,14500.0,35.1572,35.1572,35.119,35.1508,14500.0
2011-12-07 14:40:00,55.32,55.37,55.23,55.25,96200.0,35.1508,35.1826,35.0936,35.1063,96200.0
2011-12-07 14:45:00,55.25,55.31,55.18,55.2,30600.0,35.1063,35.1445,35.0619,35.0746,30600.0
2011-12-07 14:50:00,55.18,55.2,55.17,55.2,18600.0,35.0619,35.0746,35.0555,35.0746,18600.0
2011-12-07 14:55:00,55.19,55.19,55.15,55.16,61700.0,35.0682,35.0682,35.0428,35.0492,61700.0
2011-12-07 15:00:00,55.16,55.23,55.16,55.21,24400.0,35.0492,35.0936,35.0492,35.0809,24400.0
2011-12-07 15:05:00,55.2,55.23,55.18,55.18,15900.0,35.0746,35.0936,35.0619,35.0619,15900.0
2011-12-07 15:10:00,55.18,55.2,55.16,55.19,21300.0,35.0619,35.0746,35.0492,35.0682,21300.0
2011-12-07 15:15:00,55.19,55.34,55.18,55.32,88800.0,35.0682,35.1635,35.0619,35.1508,88800.0
2011-12-07 15:20:00,55.31,55.4,55.31,55.38,32600.0,35.1445,35.2016,35.1445,35.1889,32600.0
2011-12-07 15:25:00,55.39,55.43,55.36,55.38,49500.0,35.1953,35.2207,35.1762,35.1889,49500.0
2011-12-07 15:30:00,55.39,55.45,55.33,55.36,48000.0,35.1953,35.2334,35.1572,35.1762,48000.0
2011-12-07 15:35:00,55.37,55.64,55.36,55.64,124900.0,35.1826,35.3541,35.1762,35.3541,124900.0
2011-12-07 15:40:00,55.63,55.78,55.63,55.66,190500.0,35.3478,35.4431,35.3478,35.3669,190500.0
2011-12-07 15:45:00,55.66,55.72,55.61,55.71,112500.0,35.3669,35.405,35.3351,35.3986,112500.0
2011-12-07 15:50:00,55.71,55.73,55.65,55.69,175000.0,35.3986,35.4113,35.3605,35.3859,175000.0
2011-12-07 15:55:00,55.69,55.79,55.62,55.63,428700.0,35.3859,35.4495,35.3414,35.3478,428700.0
2011-12-08 09:30:00,55.31,55.49,55.03,55.06,106700.0,35.1445,35.2588,34.9665,34.9856,106700.0
2011-12-08 09:35:00,55.07,55.15,55.04,55.11,144000.0,34.992,35.0428,34.9729,35.0174,144000.0
2011-12-08 09:40:00,55.12,55.19,55.07,55.09,126900.0,35.0237,35.0682,34.992,35.0047,126900.0
2011-12-08 09:45:00,55.05,55.1,54.95,55.03,146100.0,34.9793,35.011,34.9157,34.9665,146100.0
2011-12-08 09:50:00,55.02,55.11,54.99,55.03,220000.0,34.9602,35.0174,34.9411,34.9665,220000.0
2011-12-08 09:55:00,55.03,55.15,54.96,54.97,211900.0,34.9665,35.0428,34.9221,34.9284,211900.0
2011-12-08 10:00:00,54.94,54.94,54.82,54.82,192400.0,34.9094,34.9094,34.8331,34.8331,192400.0
2011-12-08 10:05:00,54.82,54.84,54.7,54.72,329700.0,34.8331,34.8458,34.7569,34.7696,329700.0
2011-12-08 10:10:00,54.71,54.76,54.69,54.72,98600.0,34.7632,34.795,34.7505,34.7696,98600.0
2011-12-08 10:15:00,54.73,54.73,54.65,54.65,136700.0,34.7759,34.7759,34.7251,34.7251,136700.0
2011-12-08 10:20:00,54.64,54.73,54.57,54.71,254700.0,34.7187,34.7759,34.6743,34.7632,254700.0
2011-12-08 10:25:00,54.72,54.91,54.7,54.88,154900.0,34.7696,34.8903,34.7569,34.8712,154900.0
2011-12-08 10:30:00,54.87,54.99,54.85,54.93,85400.0,34.8649,34.9411,34.8522,34.903,85400.0
2011-12-08 10:35:00,54.93,54.93,54.86,54.88,66500.0,34.903,34.903,34.8585,34.8712,66500.0
2011-12-08 10:40:00,54.89,54.92,54.85,54.89,55500.0,34.8776,34.8967,34.8522,34.8776,55500.0
2011-12-08 10:45:00,54.89,54.97,54.88,54.95,54700.0,34.8776,34.9284,34.8712,34.9157,54700.0
2011-12-08 10:50:00,54.95,54.99,54.89,54.89,65100.0,34.9157,34.9411,34.8776,34.8776,65100.0
2011-12-08 10:55:00,54.9,54.93,54.84,54.84,50300.0,34.8839,34.903,34.8458,34.8458,50300.0
2011-12-08 11:00:00,54.83,54.83,54.77,54.81,61900.0,34.8395,34.8395,34.8013,34.8268,61900.0
2011-12-08 11:05:00,54.81,54.83,54.71,54.72,69700.0,34.8268,34.8395,34.7632,34.7696,69700.0
2011-12-08 11:10:00,54.71,54.75,54.69,54.72,49600.0,34.7632,34.7886,34.7505,34.7696,49600.0
2011-12-08 11:15:00,54.72,54.73,54.64,54.65,142400.0,34.7696,34.7759,34.7187,34.7251,142400.0
2011-12-08 11:20:00,54.64,54.78,54.64,54.75,94300.0,34.7187,34.8077,34.7187,34.7886,94300.0
2011-12-08 11:25:00,54.75,54.77,54.66,54.67,39300.0,34.7886,34.8013,34.7314,34.7378,39300.0
2011-12-08 11:30:00,54.68,54.76,54.68,54.72,85100.0,34.7442,34.795,34.7442,34.7696,85100.0
2011-12-08 11:35:00,54.72,54.82,54.67,54.68,118800.0,34.7696,34.8331,34.7378,34.7442,118800.0
2011-12-08 11:40:00,54.68,54.73,54.65,54.73,30800.0,34.7442,34.7759,34.7251,34.7759,30800.0
2011-12-08 11:45:00,54.73,54.76,54.7,54.73,23300.0,34.7759,34.795,34.7569,34.7759,23300.0
2011-12-08 11:50:00,54.72,54.77,54.67,54.74,33100.0,34.7696,34.8013,34.7378,34.7823,33100.0
2011-12-08 11:55:00,54.75,54.76,54.68,54.69,10900.0,34.7886,34.795,34.7442,34.7505,10900.0
2011-12-08 12:00:00,54.7,54.72,54.63,54.65,68800.0,34.7569,34.7696,34.7124,34.7251,68800.0
2011-12-08 12:05:00,54.65,54.73,54.61,54.72,47800.0,34.7251,34.7759,34.6997,34.7696,47800.0
2011-12-08 12:10:00,54.72,54.77,54.69,54.77,13600.0,34.7696,34.8013,34.7505,34.8013,13600.0
2011-12-08 12:15:00,54.76,54.82,54.76,54.79,27300.0,34.795,34.8331,34.795,34.814,27300.0
2011-12-08 12:20:00,54.79,54.79,54.7,54.72,15400.0,34.814,34.814,34.7569,34.7696,15400.0
2011-12-08 12:25:00,54.74,54.78,54.68,54.71,26000.0,34.7823,34.8077,34.7442,34.7632,26000.0
2011-12-08 12:30:00,54.7,54.71,54.65,54.68,42000.0,34.7569,34.7632,34.7251,34.7442,42000.0
2011-12-08 12:35:00,54.69,54.71,54.64,54.64,24400.0,34.7505,34.7632,34.7187,34.7187,24400.0
2011-12-08 12:40:00,54.64,54.72,54.62,54.69,26800.0,34.7187,34.7696,34.706,34.7505,26800.0
2011-12-08 12:45:00,54.69,54.69,54.65,54.69,8800.0,34.7505,34.7505,34.7251,34.7505,8800.0
2011-12-08 12:50:00,54.69,54.74,54.67,54.73,15300.0,34.7505,34.7823,34.7378,34.7759,15300.0
2011-12-08 12:55:00,54.73,54.77,54.71,54.74,20300.0,34.7759,34.8013,34.7632,34.7823,20300.0
2011-12-08 13:00:00,54.73,54.73,54.63,54.63,29900.0,34.7759,34.7759,34.7124,34.7124,29900.0
2011-12-08 13:05:00,54.63,54.63,54.58,54.61,50200.0,34.7124,34.7124,34.6806,34.6997,50200.0
2011-12-08 13:10:00,54.59,54.62,54.54,54.56,31300.0,34.687,34.706,34.6552,34.6679,31300.0
2011-12-08 13:15:00,54.54,54.59,54.5,54.59,28600.0,34.6552,34.687,34.6298,34.687,28600.0
2011-12-08 13:20:00,54.59,54.62,54.53,54.62,24700.0,34.687,34.706,34.6488,34.706,24700.0
2011-12-08 13:25:00,54.6,54.66,54.57,54.63,45200.0,34.6933,34.7314,34.6743,34.7124,45200.0
2011-12-08 13:30:00,54.61,54.62,54.57,54.57,23600.0,34.6997,34.706,34.6743,34.6743,23600.0
2011-12-08 13:35:00,54.57,54.64,54.55,54.6,46200.0,34.6743,34.7187,34.6616,34.6933,46200.0
2011-12-08 13:40:00,54.61,54.64,54.59,54.6,26300.0,34.6997,34.7187,34.687,34.6933,26300.0
2011-12-08 13:45:00,54.59,54.63,54.57,54.59,20100.0,34.687,34.7124,34.6743,34.687,20100.0
2011-12-08 13:50:00,54.59,54.6,54.54,54.58,33100.0,34.687,34.6933,34.6552,34.6806,33100.0
2011-12-08 13:55:00,54.58,54.6,54.55,54.57,12000.0,34.6806,34.6933,34.6616,34.6743,12000.0
2011-12-08 14:00:00,54.56,54.56,54.5,54.51,50000.0,34.6679,34.6679,34.6298,34.6361,50000.0
2011-12-08 14:05:00,54.51,54.57,54.47,54.55,166200.0,34.6361,34.6743,34.6107,34.6616,166200.0
2011-12-08 14:10:00,54.55,54.56,54.52,54.53,10800.0,34.6616,34.6679,34.6425,34.6488,10800.0
2011-12-08 14:15:00,54.54,54.61,54.54,54.58,11300.0,34.6552,34.6997,34.6552,34.6806,11300.0
2011-12-08 14:20:00,54.59,54.59,54.51,54.56,12100.0,34.687,34.687,34.6361,34.6679,12100.0
2011-12-08 14:25:00,54.55,54.56,54.52,54.54,25000.0,34.6616,34.6679,34.6425,34.6552,25000.0
2011-12-08 14:30:00,54.54,54.59,54.49,54.58,78500.0,34.6552,34.687,34.6234,34.6806,78500.0
2011-12-08 14:35:00,54.57,54.58,54.52,54.52,35000.0,34.6743,34.6806,34.6425,34.6425,35000.0
2011-12-08 14:40:00,54.53,54.57,54.52,54.55,121500.0,34.6488,34.6743,34.6425,34.6616,121500.0
2011-12-08 14:45:00,54.54,54.6,54.53,54.6,108400.0,34.6552,34.6933,34.6488,34.6933,108400.0
2011-12-08 14:50:00,54.59,54.6,54.48,54.48,143600.0,34.687,34.6933,34.6171,34.6171,143600.0
2011-12-08 14:55:00,54.49,54.53,54.46,54.49,61800.0,34.6234,34.6488,34.6044,34.6234,61800.0
2011-12-08 15:00:00,54.49,54.56,54.48,54.53,127300.0,34.6234,34.6679,34.6171,34.6488,127300.0
2011-12-08 15:05:00,54.53,54.54,54.43,54.45,66100.0,34.6488,34.6552,34.5853,34.598,66100.0
2011-12-08 15:10:00,54.44,54.53,54.42,54.51,151900.0,34.5917,34.6488,34.5789,34.6361,151900.0
2011-12-08 15:15:00,54.51,54.6,54.5,54.6,54200.0,34.6361,34.6933,34.6298,34.6933,54200.0
2011-12-08 15:20:00,54.6,54.62,54.58,54.59,52100.0,34.6933,34.706,34.6806,34.687,52100.0
2011-12-08 15:25:00,54.59,54.7,54.58,54.66,55200.0,34.687,34.7569,34.6806,34.7314,55200.0
2011-12-08 15:30:00,54.66,54.84,54.65,54.77,112800.0,34.7314,34.8458,34.7251,34.8013,112800.0
2011-12-08 15:35:00,54.76,54.79,54.64,54.64,135000.0,34.795,34.814,34.7187,34.7187,135000.0
2011-12-08 15:40:00,54.64,54.66,54.5,54.56,314400.0,34.7187,34.7314,34.6298,34.6679,314400.0
2011-12-08 15:45:00,54.57,54.61,54.39,54.46,521300.0,34.6743,34.6997,34.5599,34.6044,521300.0
2011-12-08 15:50:00,54.46,54.47,54.32,54.4,340300.0,34.6044,34.6107,34.5154,34.5662,340300.0
2011-12-08 15:55:00,54.4,54.4,54.23,54.39,583300.0,34.5662,34.5662,34.4582,34.5599,583300.0
2011-12-09 09:30:00,54.67,54.76,54.52,54.74,153000.0,34.7378,34.795,34.6425,34.7823,153000.0
2011-12-09 09:35:00,54.73,54.92,54.73,54.85,88200.0,34.7759,34.8967,34.7759,34.8522,88200.0
2011-12-09 09:40:00,54.85,54.86,54.7,54.71,80400.0,34.8522,34.8585,34.7569,34.7632,80400.0
2011-12-09 09:45:00,54.71,54.85,54.69,54.74,167800.0,34.7632,34.8522,34.7505,34.7823,167800.0
2011-12-09 09:50:00,54.74,54.77,54.66,54.69,146700.0,34.7823,34.8013,34.7314,34.7505,146700.0
2011-12-09 09:55:00,54.69,54.7,54.52,54.55,109300.0,34.7505,34.7569,34.6425,34.6616,109300.0
2011-12-09 10:00:00,54.55,54.69,54.54,54.63,105400.0,34.6616,34.7505,34.6552,34.7124,105400.0
2011-12-09 10:05:00,54.63,54.68,54.62,54.67,75300.0,34.7124,34.7442,34.706,34.7378,75300.0
2011-12-09 10:10:00,54.67,54.79,54.67,54.79,138500.0,34.7378,34.814,34.7378,34.814,138500.0
2011-12-09 10:15:00,54.8,54.86,54.78,54.81,56700.0,34.8204,34.8585,34.8077,34.8268,56700.0
2011-12-09 10:20:00,54.8,54.87,54.76,54.87,92600.0,34.8204,34.8649,34.795,34.8649,92600.0
2011-12-09 10:25:00,54.87,54.87,54.78,54.83,78500.0,34.8649,34.8649,34.8077,34.8395,78500.0
2011-12-09 10:30:00,54.83,54.84,54.77,54.82,71300.0,34.8395,34.8458,34.8013,34.8331,71300.0
2011-12-09 10:35:00,54.83,54.85,54.75,54.76,58700.0,34.8395,34.8522,34.7886,34.795,58700.0
2011-12-09 10:40:00,54.76,54.89,54.74,54.89,172500.0,34.795,34.8776,34.7823,34.8776,172500.0
2011-12-09 10:45:00,54.89,54.9,54.83,54.86,87700.0,34.8776,34.8839,34.8395,34.8585,87700.0
2011-12-09 10:50:00,54.86,54.98,54.81,54.93,97800.0,34.8585,34.9348,34.8268,34.903,97800.0
2011-12-09 10:55:00,54.92,55.0,54.88,55.0,170700.0,34.8967,34.9475,34.8712,34.9475,170700.0
2011-12-09 11:00:00,55.0,55.06,55.0,55.06,43300.0,34.9475,34.9856,34.9475,34.9856,43300.0
2011-12-09 11:05:00,55.05,55.19,55.04,55.19,95000.0,34.9793,35.0682,34.9729,35.0682,95000.0
2011-12-09 11:10:00,55.2,55.24,55.19,55.22,44800.0,35.0746,35.1,35.0682,35.0873,44800.0
2011-12-09 11:15:00,55.22,55.25,55.16,55.19,47100.0,35.0873,35.1063,35.0492,35.0682,47100.0
2011-12-09 11:20:00,55.2,55.21,55.13,55.14,62300.0,35.0746,35.0809,35.0301,35.0364,62300.0
2011-12-09 11:25:00,55.15,55.22,55.13,55.21,77300.0,35.0428,35.0873,35.0301,35.0809,77300.0
2011-12-09 11:30:00,55.21,55.32,55.21,55.31,70800.0,35.0809,35.1508,35.0809,35.1445,70800.0
2011-12-09 11:35:00,55.3,55.31,55.28,55.29,31200.0,35.1381,35.1445,35.1254,35.1318,31200.0
2011-12-09 11:40:00,55.28,55.35,55.27,55.33,60200.0,35.1254,35.1699,35.119,35.1572,60200.0
2011-12-09 11:45:00,55.33,55.34,55.27,55.29,55800.0,35.1572,35.1635,35.119,35.1318,55800.0
2011-12-09 11:50:00,55.29,55.34,55.28,55.33,30200.0,35.1318,35.1635,35.1254,35.1572,30200.0
2011-12-09 11:55:00,55.33,55.37,55.33,55.34,43500.0,35.1572,35.1826,35.1572,35.1635,43500.0
2011-12-09 12:00:00,55.34,55.36,55.31,55.32,81700.0,35.1635,35.1762,35.1445,35.1508,81700.0
2011-12-09 12:05:00,55.32,55.38,55.32,55.37,26100.0,35.1508,35.1889,35.1508,35.1826,26100.0
2011-12-09 12:10:00,55.38,55.42,55.37,55.41,22900.0,35.1889,35.2144,35.1826,35.208,22900.0
2011-12-09 12:15:00,55.42,55.51,55.42,55.5,24700.0,35.2144,35.2715,35.2144,35.2652,24700.0
2011-12-09 12:20:00,55.49,55.5,55.41,55.42,30100.0,35.2588,35.2652,35.208,35.2144,30100.0
2011-12-09 12:25:00,55.41,55.41,55.38,55.39,15600.0,35.208,35.208,35.1889,35.1953,15600.0
2011-12-09 12:30:00,55.38,55.4,55.36,55.4,49000.0,35.1889,35.2016,35.1762,35.2016,49000.0
2011-12-09 12:35:00,55.4,55.41,55.36,55.38,33400.0,35.2016,35.208,35.1762,35.1889,33400.0
2011-12-09 12:40:00,55.37,55.47,55.34,55.4,97300.0,35.1826,35.2461,35.1635,35.2016,97300.0
2011-12-09 12:45:00,55.42,55.47,55.42,55.42,69600.0,35.2144,35.2461,35.2144,35.2144,69600.0
2011-12-09 12:50:00,55.42,55.44,55.37,55.39,17900.0,35.2144,35.2271,35.1826,35.1953,17900.0
2011-12-09 12:55:00,55.39,55.39,55.34,55.35,38700.0,35.1953,35.1953,35.1635,35.1699,38700.0
2011-12-09 13:00:00,55.36,55.39,55.35,55.36,17800.0,35.1762,35.1953,35.1699,35.1762,17800.0
2011-12-09 13:05:00,55.36,55.36,55.27,55.27,30300.0,35.1762,35.1762,35.119,35.119,30300.0
2011-12-09 13:10:00,55.26,55.31,55.26,55.29,15700.0,35.1127,35.1445,35.1127,35.1318,15700.0
2011-12-09 13:15:00,55.28,55.35,55.28,55.34,24500.0,35.1254,35.1699,35.1254,35.1635,24500.0
2011-12-09 13:20:00,55.34,55.37,55.34,55.35,8900.0,35.1635,35.1826,35.1635,35.1699,8900.0
2011-12-09 13:25:00,55.35,55.42,55.35,55.41,48300.0,35.1699,35.2144,35.1699,35.208,48300.0
2011-12-09 13:30:00,55.41,55.47,55.41,55.45,112000.0,35.208,35.2461,35.208,35.2334,112000.0
2011-12-09 13:35:00,55.44,55.45,55.39,55.4,8100.0,35.2271,35.2334,35.1953,35.2016,8100.0
2011-12-09 13:40:00,55.4,55.43,55.39,55.43,7700.0,35.2016,35.2207,35.1953,35.2207,7700.0
2011-12-09 13:45:00,55.42,55.43,55.38,55.4,21300.0,35.2144,35.2207,35.1889,35.2016,21300.0
2011-12-09 13:50:00,55.4,55.41,55.35,55.37,18100.0,35.2016,35.208,35.1699,35.1826,18100.0
2011-12-09 13:55:00,55.37,55.38,55.34,55.35,13700.0,35.1826,35.1889,35.1635,35.1699,13700.0
2011-12-09 14:00:00,55.34,55.42,55.34,55.41,14900.0,35.1635,35.2144,35.1635,35.208,14900.0
2011-12-09 14:05:00,55.4,55.4,55.38,55.39,21900.0,35.2016,35.2016,35.1889,35.1953,21900.0
2011-12-09 14:10:00,55.4,55.41,55.36,55.38,61700.0,35.2016,35.208,35.1762,35.1889,61700.0
2011-12-09 14:15:00,55.37,55.38,55.35,55.37,38600.0,35.1826,35.1889,35.1699,35.1826,38600.0
2011-12-09 14:20:00,55.37,55.37,55.33,55.34,24100.0,35.1826,35.1826,35.1572,35.1635,24100.0
2011-12-09 14:25:00,55.35,55.45,55.33,55.44,40100.0,35.1699,35.2334,35.1572,35.2271,40100.0
2011-12-09 14:30:00,55.44,55.53,55.44,55.52,83900.0,35.2271,35.2843,35.2271,35.2779,83900.0
2011-12-09 14:35:00,55.51,55.55,55.5,55.54,91400.0,35.2715,35.297,35.2652,35.2906,91400.0
2011-12-09 14:40:00,55.54,55.55,55.52,55.54,45600.0,35.2906,35.297,35.2779,35.2906,45600.0
2011-12-09 14:45:00,55.54,55.64,55.52,55.64,139200.0,35.2906,35.3541,35.2779,35.3541,139200.0
2011-12-09 14:50:00,55.63,55.66,55.59,55.66,52600.0,35.3478,35.3669,35.3224,35.3669,52600.0
2011-12-09 14:55:00,55.64,55.66,55.58,55.58,68100.0,35.3541,35.3669,35.316,35.316,68100.0
2011-12-09 15:00:00,55.58,55.6,55.41,55.42,34700.0,35.316,35.3287,35.208,35.2144,34700.0
2011-12-09 15:05:00,55.43,55.43,55.34,55.35,77600.0,35.2207,35.2207,35.1635,35.1699,77600.0
2011-12-09 15:10:00,55.35,55.39,55.34,55.39,45900.0,35.1699,35.1953,35.1635,35.1953,45900.0
2011-12-09 15:15:00,55.38,55.4,55.36,55.37,88300.0,35.1889,35.2016,35.1762,35.1826,88300.0
2011-12-09 15:20:00,55.36,55.42,55.36,55.4,33200.0,35.1762,35.2144,35.1762,35.2016,33200.0
2011-12-09 15:25:00,55.39,55.47,55.39,55.47,40700.0,35.1953,35.2461,35.1953,35.2461,40700.0
2011-12-09 15:30:00,55.46,55.47,55.41,55.42,33400.0,35.2398,35.2461,35.208,35.2144,33400.0
2011-12-09 15:35:00,55.42,55.5,55.42,55.49,46200.0,35.2144,35.2652,35.2144,35.2588,46200.0
2011-12-09 15:40:00,55.49,55.54,55.49,55.52,123500.0,35.2588,35.2906,35.2588,35.2779,123500.0
2011-12-09 15:45:00,55.52,55.52,55.3,55.32,130600.0,35.2779,35.2779,35.1381,35.1508,130600.0
2011-12-09 15:50:00,55.32,55.4,55.31,55.39,157100.0,35.1508,35.2016,35.1445,35.1953,157100.0
2011-12-09 15:55:00,55.39,55.53,55.35,55.36,635900.0,35.1953,35.2843,35.1699,35.1762,635900.0
2011-12-12 09:30:00,54.99,54.99,54.58,54.6,128800.0,34.9411,34.9411,34.6806,34.6933,128800.0
2011-12-12 09:35:00,54.6,54.62,54.45,54.45,139900.0,34.6933,34.706,34.598,34.598,139900.0
2011-12-12 09:40:00,54.46,54.53,54.41,54.45,100800.0,34.6044,34.6488,34.5726,34.598,100800.0
2011-12-12 09:45:00,54.45,54.49,54.4,54.48,77100.0,34.598,34.6234,34.5662,34.6171,77100.0
2011-12-12 09:50:00,54.48,54.6,54.48,54.51,204300.0,34.6171,34.6933,34.6171,34.6361,204300.0
2011-12-12 09:55:00,54.51,54.52,54.43,54.45,79100.0,34.6361,34.6425,34.5853,34.598,79100.0
2011-12-12 10:00:00,54.45,54.45,54.41,54.42,68700.0,34.598,34.598,34.5726,34.5789,68700.0
2011-12-12 10:05:00,54.42,54.44,54.38,54.38,127800.0,34.5789,34.5917,34.5535,34.5535,127800.0
2011-12-12 10:10:00,54.38,54.39,54.35,54.36,86800.0,34.5535,34.5599,34.5345,34.5408,86800.0
2011-12-12 10:15:00,54.36,54.36,54.18,54.2,145600.0,34.5408,34.5408,34.4265,34.4392,145600.0
2011-12-12 10:20:00,54.21,54.21,54.06,54.09,106100.0,34.4455,34.4455,34.3502,34.3693,106100.0
2011-12-12 10:25:00,54.1,54.19,54.07,54.15,111000.0,34.3756,34.4328,34.3566,34.4074,111000.0
2011-12-12 10:30:00,54.15,54.21,54.14,54.19,64200.0,34.4074,34.4455,34.401,34.4328,64200.0
2011-12-12 10:35:00,54.19,54.26,54.15,54.16,62200.0,34.4328,34.4773,34.4074,34.4137,62200.0
2011-12-12 10:40:00,54.15,54.22,54.14,54.22,50600.0,34.4074,34.4519,34.401,34.4519,50600.0
2011-12-12 10:45:00,54.23,54.27,54.2,54.27,49800.0,34.4582,34.4836,34.4392,34.4836,49800.0
2011-12-12 10:50:00,54.26,54.3,54.24,54.28,54900.0,34.4773,34.5027,34.4646,34.49,54900.0
2011-12-12 10:55:00,54.27,54.38,54.27,54.38,77800.0,34.4836,34.5535,34.4836,34.5535,77800.0
2011-12-12 11:00:00,54.34,54.38,54.33,54.38,39000.0,34.5281,34.5535,34.5218,34.5535,39000.0
2011-12-12 11:05:00,54.38,54.38,54.32,54.33,27900.0,34.5535,34.5535,34.5154,34.5218,27900.0
2011-12-12 11:10:00,54.32,54.33,54.27,54.28,45500.0,34.5154,34.5218,34.4836,34.49,45500.0
2011-12-12 11:15:00,54.28,54.34,54.27,54.34,115500.0,34.49,34.5281,34.4836,34.5281,115500.0
2011-12-12 11:20:00,54.33,54.6,54.32,54.56,94600.0,34.5218,34.6933,34.5154,34.6679,94600.0
2011-12-12 11:25:00,54.56,54.59,54.51,54.55,61400.0,34.6679,34.687,34.6361,34.6616,61400.0
2011-12-12 11:30:00,54.55,54.58,54.43,54.44,100700.0,34.6616,34.6806,34.5853,34.5917,100700.0
2011-12-12 11:35:00,54.45,54.48,54.43,54.46,31000.0,34.598,34.6171,34.5853,34.6044,31000.0
2011-12-12 11:40:00,54.47,54.49,54.42,54.43,21500.0,34.6107,34.6234,34.5789,34.5853,21500.0
2011-12-12 11:45:00,54.42,54.44,54.29,54.3,72100.0,34.5789,34.5917,34.4963,34.5027,72100.0
2011-12-12 11:50:00,54.31,54.33,54.26,54.26,121900.0,34.5091,34.5218,34.4773,34.4773,121900.0
2011-12-12 11:55:00,54.25,54.28,54.17,54.2,91500.0,34.4709,34.49,34.4201,34.4392,91500.0
2011-12-12 12:00:00,54.18,54.26,54.17,54.24,30200.0,34.4265,34.4773,34.4201,34.4646,30200.0
2011-12-12 12:05:00,54.25,54.27,54.2,54.22,51000.0,34.4709,34.4836,34.4392,34.4519,51000.0
2011-12-12 12:10:00,54.22,54.28,54.2,54.28,64000.0,34.4519,34.49,34.4392,34.49,64000.0
2011-12-12 12:15:00,54.26,54.29,54.21,54.21,23400.0,34.4773,34.4963,34.4455,34.4455,23400.0
2011-12-12 12:20:00,54.21,54.24,54.2,54.2,54300.0,34.4455,34.4646,34.4392,34.4392,54300.0
2011-12-12 12:25:00,54.19,54.21,54.17,54.18,16300.0,34.4328,34.4455,34.4201,34.4265,16300.0
2011-12-12 12:30:00,54.16,54.18,54.14,54.17,34600.0,34.4137,34.4265,34.401,34.4201,34600.0
2011-12-12 12:35:00,54.16,54.2,54.15,54.19,51900.0,34.4137,34.4392,34.4074,34.4328,51900.0
2011-12-12 12:40:00,54.2,54.21,54.18,54.19,56500.0,34.4392,34.4455,34.4265,34.4328,56500.0
2011-12-12 12:45:00,54.2,54.2,54.17,54.19,18600.0,34.4392,34.4392,34.4201,34.4328,18600.0
2011-12-12 12:50:00,54.19,54.23,54.18,54.21,41500.0,34.4328,34.4582,34.4265,34.4455,41500.0
2011-12-12 12:55:00,54.21,54.21,54.15,54.17,72900.0,34.4455,34.4455,34.4074,34.4201,72900.0
2011-12-12 13:00:00,54.16,54.18,54.1,54.13,41000.0,34.4137,34.4265,34.3756,34.3947,41000.0
2011-12-12 13:05:00,54.13,54.15,54.12,54.12,45400.0,34.3947,34.4074,34.3883,34.3883,45400.0
2011-12-12 13:10:00,54.12,54.13,54.08,54.11,47800.0,34.3883,34.3947,34.3629,34.382,47800.0
2011-12-12 13:15:00,54.1,54.17,54.1,54.13,28600.0,34.3756,34.4201,34.3756,34.3947,28600.0
2011-12-12 13:20:00,54.13,54.18,54.13,54.17,21800.0,34.3947,34.4265,34.3947,34.4201,21800.0
2011-12-12 13:25:00,54.18,54.3,54.18,54.27,59900.0,34.4265,34.5027,34.4265,34.4836,59900.0
2011-12-12 13:30:00,54.27,54.28,54.25,54.26,10700.0,34.4836,34.49,34.4709,34.4773,10700.0
2011-12-12 13:35:00,54.26,54.27,54.23,54.24,14900.0,34.4773,34.4836,34.4582,34.4646,14900.0
2011-12-12 13:40:00,54.24,54.25,54.23,54.25,10900.0,34.4646,34.4709,34.4582,34.4709,10900.0
2011-12-12 13:45:00,54.25,54.27,54.21,54.22,17100.0,34.4709,34.4836,34.4455,34.4519,17100.0
2011-12-12 13:50:00,54.22,54.23,54.19,54.19,25000.0,34.4519,34.4582,34.4328,34.4328,25000.0
2011-12-12 13:55:00,54.19,54.23,54.18,54.2,50800.0,34.4328,34.4582,34.4265,34.4392,50800.0
2011-12-12 14:00:00,54.2,54.21,54.18,54.19,56000.0,34.4392,34.4455,34.4265,34.4328,56000.0
2011-12-12 14:05:00,54.19,54.2,54.08,54.14,55400.0,34.4328,34.4392,34.3629,34.401,55400.0
2011-12-12 14:10:00,54.14,54.15,54.09,54.11,24100.0,34.401,34.4074,34.3693,34.382,24100.0
2011-12-12 14:15:00,54.11,54.15,54.1,54.14,15700.0,34.382,34.4074,34.3756,34.401,15700.0
2011-12-12 14:20:00,54.15,54.27,54.13,54.26,186100.0,34.4074,34.4836,34.3947,34.4773,186100.0
2011-12-12 14:25:00,54.26,54.33,54.24,54.29,385600.0,34.4773,34.5218,34.4646,34.4963,385600.0
2011-12-12 14:30:00,54.29,54.36,54.28,54.3,150600.0,34.4963,34.5408,34.49,34.5027,150600.0
2011-12-12 14:35:00,54.3,54.3,54.18,54.19,42500.0,34.5027,34.5027,34.4265,34.4328,42500.0
2011-12-12 14:40:00,54.19,54.2,54.14,54.2,36400.0,34.4328,34.4392,34.401,34.4392,36400.0
2011-12-12 14:45:00,54.2,54.22,54.19,54.2,27300.0,34.4392,34.4519,34.4328,34.4392,27300.0
2011-12-12 14:50:00,54.2,54.2,54.16,54.16,24600.0,34.4392,34.4392,34.4137,34.4137,24600.0
2011-12-12 14:55:00,54.17,54.32,54.16,54.31,111100.0,34.4201,34.5154,34.4137,34.5091,111100.0
2011-12-12 15:00:00,54.31,54.32,54.28,54.28,28200.0,34.5091,34.5154,34.49,34.49,28200.0
2011-12-12 15:05:00,54.28,54.3,54.18,54.19,38600.0,34.49,34.5027,34.4265,34.4328,38600.0
2011-12-12 15:10:00,54.19,54.22,54.18,54.22,43200.0,34.4328,34.4519,34.4265,34.4519,43200.0
2011-12-12 15:15:00,54.21,54.23,54.18,54.23,78500.0,34.4455,34.4582,34.4265,34.4582,78500.0
2011-12-12 15:20:00,54.23,54.23,54.16,54.2,87000.0,34.4582,34.4582,34.4137,34.4392,87000.0
2011-12-12 15:25:00,54.2,54.37,54.2,54.31,79300.0,34.4392,34.5472,34.4392,34.5091,79300.0
2011-12-12 15:30:00,54.31,54.36,54.27,54.34,93300.0,34.5091,34.5408,34.4836,34.5281,93300.0
2011-12-12 15:35:00,54.35,54.43,54.35,54.4,153900.0,34.5345,34.5853,34.5345,34.5662,153900.0
2011-12-12 15:40:00,54.41,54.54,54.41,54.45,139000.0,34.5726,34.6552,34.5726,34.598,139000.0
2011-12-12 15:45:00,54.45,54.46,54.37,54.43,137700.0,34.598,34.6044,34.5472,34.5853,137700.0
2011-12-12 15:50:00,54.43,54.48,54.39,54.47,108000.0,34.5853,34.6171,34.5599,34.6107,108000.0
2011-12-12 15:55:00,54.47,54.48,54.37,54.42,867500.0,34.6107,34.6171,34.5472,34.5789,867500.0
2011-12-13 09:30:00,54.74,54.96,54.65,54.86,41500.0,34.7823,34.9221,34.7251,34.8585,41500.0
2011-12-13 09:35:00,54.86,54.97,54.85,54.9,66900.0,34.8585,34.9284,34.8522,34.8839,66900.0
2011-12-13 09:40:00,54.91,54.98,54.91,54.95,67500.0,34.8903,34.9348,34.8903,34.9157,67500.0
2011-12-13 09:45:00,54.96,54.99,54.9,54.99,141100.0,34.9221,34.9411,34.8839,34.9411,141100.0
2011-12-13 09:50:00,54.99,55.1,54.99,55.07,134700.0,34.9411,35.011,34.9411,34.992,134700.0
2011-12-13 09:55:00,55.09,55.19,55.08,55.12,79200.0,35.0047,35.0682,34.9983,35.0237,79200.0
2011-12-13 10:00:00,55.14,55.23,55.1,55.12,63200.0,35.0364,35.0936,35.011,35.0237,63200.0
2011-12-13 10:05:00,55.13,55.18,55.11,55.12,85700.0,35.0301,35.0619,35.0174,35.0237,85700.0
2011-12-13 10:10:00,55.14,55.16,55.12,55.14,14000.0,35.0364,35.0492,35.0237,35.0364,14000.0
2011-12-13 10:15:00,55.14,55.15,55.11,55.11,42700.0,35.0364,35.0428,35.0174,35.0174,42700.0
2011-12-13 10:20:00,55.11,55.11,55.04,55.04,51400.0,35.0174,35.0174,34.9729,34.9729,51400.0
2011-12-13 10:25:00,55.04,55.05,54.95,54.96,130800.0,34.9729,34.9793,34.9157,34.9221,130800.0
2011-12-13 10:30:00,54.96,54.99,54.93,54.97,97100.0,34.9221,34.9411,34.903,34.9284,97100.0
2011-12-13 10:35:00,54.96,54.97,54.88,54.95,127700.0,34.9221,34.9284,34.8712,34.9157,127700.0
2011-12-13 10:40:00,54.95,54.95,54.84,54.87,176400.0,34.9157,34.9157,34.8458,34.8649,176400.0
2011-12-13 10:45:00,54.87,54.87,54.66,54.7,152300.0,34.8649,34.8649,34.7314,34.7569,152300.0
2011-12-13 10:50:00,54.7,54.7,54.64,54.67,30000.0,34.7569,34.7569,34.7187,34.7378,30000.0
2011-12-13 10:55:00,54.67,54.7,54.61,54.61,33300.0,34.7378,34.7569,34.6997,34.6997,33300.0
2011-12-13 11:00:00,54.61,54.63,54.5,54.54,43300.0,34.6997,34.7124,34.6298,34.6552,43300.0
2011-12-13 11:05:00,54.53,54.54,54.41,54.43,63400.0,34.6488,34.6552,34.5726,34.5853,63400.0
2011-12-13 11:10:00,54.44,54.45,54.4,54.44,38100.0,34.5917,34.598,34.5662,34.5917,38100.0
2011-12-13 11:15:00,54.44,54.46,54.41,54.45,57100.0,34.5917,34.6044,34.5726,34.598,57100.0
2011-12-13 11:20:00,54.45,54.45,54.42,54.43,46600.0,34.598,34.598,34.5789,34.5853,46600.0
2011-12-13 11:25:00,54.42,54.47,54.42,54.45,60600.0,34.5789,34.6107,34.5789,34.598,60600.0
2011-12-13 11:30:00,54.46,54.54,54.45,54.54,74300.0,34.6044,34.6552,34.598,34.6552,74300.0
2011-12-13 11:35:00,54.54,54.73,54.54,54.73,126400.0,34.6552,34.7759,34.6552,34.7759,126400.0
2011-12-13 11:40:00,54.73,54.88,54.72,54.85,244300.0,34.7759,34.8712,34.7696,34.8522,244300.0
2011-12-13 11:45:00,54.86,54.86,54.79,54.84,29900.0,34.8585,34.8585,34.814,34.8458,29900.0
2011-12-13 11:50:00,54.84,54.91,54.82,54.91,12200.0,34.8458,34.8903,34.8331,34.8903,12200.0
2011-12-13 11:55:00,54.91,54.94,54.89,54.94,14700.0,34.8903,34.9094,34.8776,34.9094,14700.0
2011-12-13 12:00:00,54.95,54.95,54.9,54.91,18400.0,34.9157,34.9157,34.8839,34.8903,18400.0
2011-12-13 12:05:00,54.91,54.91,54.86,54.88,12100.0,34.8903,34.8903,34.8585,34.8712,12100.0
2011-12-13 12:10:00,54.87,54.88,54.85,54.88,10700.0,34.8649,34.8712,34.8522,34.8712,10700.0
2011-12-13 12:15:00,54.88,54.89,54.84,54.85,13100.0,34.8712,34.8776,34.8458,34.8522,13100.0
2011-12-13 12:20:00,54.86,54.86,54.81,54.83,9500.0,34.8585,34.8585,34.8268,34.8395,9500.0
2011-12-13 12:25:00,54.83,54.84,54.79,54.81,7800.0,34.8395,34.8458,34.814,34.8268,7800.0
2011-12-13 12:30:00,54.81,54.83,54.81,54.82,7700.0,34.8268,34.8395,34.8268,34.8331,7700.0
2011-12-13 12:35:00,54.81,54.84,54.74,54.76,56500.0,34.8268,34.8458,34.7823,34.795,56500.0
2011-12-13 12:40:00,54.76,54.79,54.74,54.74,16500.0,34.795,34.814,34.7823,34.7823,16500.0
2011-12-13 12:45:00,54.74,54.82,54.73,54.81,28100.0,34.7823,34.8331,34.7759,34.8268,28100.0
2011-12-13 12:50:00,54.81,54.85,54.81,54.84,6400.0,34.8268,34.8522,34.8268,34.8458,6400.0
2011-12-13 12:55:00,54.85,54.87,54.82,54.85,15100.0,34.8522,34.8649,34.8331,34.8522,15100.0
2011-12-13 13:00:00,54.86,54.86,54.82,54.84,26200.0,34.8585,34.8585,34.8331,34.8458,26200.0
2011-12-13 13:05:00,54.83,54.83,54.75,54.78,22000.0,34.8395,34.8395,34.7886,34.8077,22000.0
2011-12-13 13:10:00,54.78,54.89,54.78,54.85,14800.0,34.8077,34.8776,34.8077,34.8522,14800.0
2011-12-13 13:15:00,54.86,54.86,54.84,54.85,6700.0,34.8585,34.8585,34.8458,34.8522,6700.0
2011-12-13 13:20:00,54.83,54.86,54.79,54.81,35200.0,34.8395,34.8585,34.814,34.8268,35200.0
2011-12-13 13:25:00,54.81,54.83,54.74,54.77,8800.0,34.8268,34.8395,34.7823,34.8013,8800.0
2011-12-13 13:30:00,54.76,54.81,54.73,54.81,10400.0,34.795,34.8268,34.7759,34.8268,10400.0
2011-12-13 13:35:00,54.83,54.83,54.69,54.74,11000.0,34.8395,34.8395,34.7505,34.7823,11000.0
2011-12-13 13:40:00,54.73,54.8,54.7,54.79,11400.0,34.7759,34.8204,34.7569,34.814,11400.0
2011-12-13 13:45:00,54.79,54.84,54.79,54.79,108200.0,34.814,34.8458,34.814,34.814,108200.0
2011-12-13 13:50:00,54.79,54.79,54.77,54.78,9700.0,34.814,34.814,34.8013,34.8077,9700.0
2011-12-13 13:55:00,54.77,54.78,54.74,54.77,26700.0,34.8013,34.8077,34.7823,34.8013,26700.0
2011-12-13 14:00:00,54.77,54.8,54.74,54.8,72400.0,34.8013,34.8204,34.7823,34.8204,72400.0
2011-12-13 14:05:00,54.8,54.84,54.79,54.82,19200.0,34.8204,34.8458,34.814,34.8331,19200.0
2011-12-13 14:10:00,54.81,54.84,54.71,54.74,91600.0,34.8268,34.8458,34.7632,34.7823,91600.0
2011-12-13 14:15:00,54.75,54.79,54.62,54.62,78400.0,34.7886,34.814,34.706,34.706,78400.0
2011-12-13 14:20:00,54.61,54.69,54.52,54.57,123100.0,34.6997,34.7505,34.6425,34.6743,123100.0
2011-12-13 14:25:00,54.57,54.69,54.54,54.67,95600.0,34.6743,34.7505,34.6552,34.7378,95600.0
2011-12-13 14:30:00,54.67,54.67,54.49,54.52,43300.0,34.7378,34.7378,34.6234,34.6425,43300.0
2011-12-13 14:35:00,54.51,54.51,54.28,54.29,79700.0,34.6361,34.6361,34.49,34.4963,79700.0
2011-12-13 14:40:00,54.3,54.32,54.09,54.28,201400.0,34.5027,34.5154,34.3693,34.49,201400.0
2011-12-13 14:45:00,54.27,54.31,54.17,54.22,81900.0,34.4836,34.5091,34.4201,34.4519,81900.0
2011-12-13 14:50:00,54.21,54.46,54.21,54.39,198600.0,34.4455,34.6044,34.4455,34.5599,198600.0
2011-12-13 14:55:00,54.39,54.4,54.32,54.34,27400.0,34.5599,34.5662,34.5154,34.5281,27400.0
2011-12-13 15:00:00,54.34,54.42,54.31,54.41,16300.0,34.5281,34.5789,34.5091,34.5726,16300.0
2011-12-13 15:05:00,54.41,54.51,54.41,54.43,60800.0,34.5726,34.6361,34.5726,34.5853,60800.0
2011-12-13 15:10:00,54.42,54.45,54.32,54.32,63300.0,34.5789,34.598,34.5154,34.5154,63300.0
2011-12-13 15:15:00,54.34,54.35,54.21,54.24,117200.0,34.5281,34.5345,34.4455,34.4646,117200.0
2011-12-13 15:20:00,54.24,54.3,54.19,54.2,88900.0,34.4646,34.5027,34.4328,34.4392,88900.0
2011-12-13 15:25:00,54.19,54.21,53.93,54.01,217400.0,34.4328,34.4455,34.2676,34.3184,217400.0
2011-12-13 15:30:00,54.01,54.01,53.73,53.73,327900.0,34.3184,34.3184,34.1405,34.1405,327900.0
2011-12-13 15:35:00,53.73,53.83,53.64,53.75,249600.0,34.1405,34.2041,34.0833,34.1532,249600.0
2011-12-13 15:40:00,53.76,53.89,53.74,53.86,219500.0,34.1596,34.2422,34.1469,34.2231,219500.0
2011-12-13 15:45:00,53.86,54.02,53.86,54.0,216100.0,34.2231,34.3248,34.2231,34.3121,216100.0
2011-12-13 15:50:00,54.01,54.01,53.75,53.8,347200.0,34.3184,34.3184,34.1532,34.185,347200.0
2011-12-13 15:55:00,53.79,53.98,53.79,53.94,711100.0,34.1786,34.2994,34.1786,34.274,711100.0
2011-12-14 09:30:00,53.67,53.95,53.51,53.95,91200.0,34.1024,34.2803,34.0007,34.2803,91200.0
2011-12-14 09:35:00,53.95,54.15,53.88,54.11,157500.0,34.2803,34.4074,34.2358,34.382,157500.0
2011-12-14 09:40:00,54.1,54.23,54.09,54.18,101100.0,34.3756,34.4582,34.3693,34.4265,101100.0
2011-12-14 09:45:00,54.19,54.42,54.02,54.14,248500.0,34.4328,34.5789,34.3248,34.401,248500.0
2011-12-14 09:50:00,54.13,54.21,54.01,54.11,194100.0,34.3947,34.4455,34.3184,34.382,194100.0
2011-12-14 09:55:00,54.1,54.1,53.97,54.01,106700.0,34.3756,34.3756,34.293,34.3184,106700.0
2011-12-14 10:00:00,54.01,54.05,53.92,53.93,173400.0,34.3184,34.3438,34.2612,34.2676,173400.0
2011-12-14 10:05:00,53.93,53.99,53.8,53.85,303900.0,34.2676,34.3057,34.185,34.2168,303900.0
2011-12-14 10:10:00,53.85,53.91,53.74,53.88,131300.0,34.2168,34.2549,34.1469,34.2358,131300.0
2011-12-14 10:15:00,53.89,53.97,53.86,53.95,105200.0,34.2422,34.293,34.2231,34.2803,105200.0
2011-12-14 10:20:00,53.96,54.05,53.86,53.86,133000.0,34.2867,34.3438,34.2231,34.2231,133000.0
2011-12-14 10:25:00,53.85,53.88,53.8,53.85,40700.0,34.2168,34.2358,34.185,34.2168,40700.0
2011-12-14 10:30:00,53.84,53.92,53.83,53.86,71900.0,34.2104,34.2612,34.2041,34.2231,71900.0
2011-12-14 10:35:00,53.87,53.98,53.87,53.93,99300.0,34.2295,34.2994,34.2295,34.2676,99300.0
2011-12-14 10:40:00,53.92,53.98,53.87,53.98,119300.0,34.2612,34.2994,34.2295,34.2994,119300.0
2011-12-14 10:45:00,53.98,54.09,53.95,54.09,48900.0,34.2994,34.3693,34.2803,34.3693,48900.0
2011-12-14 10:50:00,54.09,54.1,54.0,54.04,115800.0,34.3693,34.3756,34.3121,34.3375,115800.0
2011-12-14 10:55:00,54.04,54.1,54.02,54.05,68400.0,34.3375,34.3756,34.3248,34.3438,68400.0
2011-12-14 11:00:00,54.05,54.09,54.04,54.08,69700.0,34.3438,34.3693,34.3375,34.3629,69700.0
2011-12-14 11:05:00,54.08,54.08,54.01,54.02,42800.0,34.3629,34.3629,34.3184,34.3248,42800.0
2011-12-14 11:10:00,54.03,54.09,54.03,54.08,95800.0,34.3311,34.3693,34.3311,34.3629,95800.0
2011-12-14 11:15:00,54.08,54.11,54.04,54.09,72300.0,34.3629,34.382,34.3375,34.3693,72300.0
2011-12-14 11:20:00,54.09,54.16,54.07,54.16,43100.0,34.3693,34.4137,34.3566,34.4137,43100.0
2011-12-14 11:25:00,54.16,54.18,54.15,54.16,43200.0,34.4137,34.4265,34.4074,34.4137,43200.0
2011-12-14 11:30:00,54.15,54.16,54.09,54.13,60100.0,34.4074,34.4137,34.3693,34.3947,60100.0
2011-12-14 11:35:00,54.12,54.14,54.09,54.13,22100.0,34.3883,34.401,34.3693,34.3947,22100.0
2011-12-14 11:40:00,54.13,54.19,54.13,54.13,50000.0,34.3947,34.4328,34.3947,34.3947,50000.0
2011-12-14 11:45:00,54.13,54.15,54.09,54.12,45400.0,34.3947,34.4074,34.3693,34.3883,45400.0
2011-12-14 11:50:00,54.11,54.17,54.1,54.17,32300.0,34.382,34.4201,34.3756,34.4201,32300.0
2011-12-14 11:55:00,54.16,54.16,54.12,54.14,22300.0,34.4137,34.4137,34.3883,34.401,22300.0
2011-12-14 12:00:00,54.14,54.16,54.1,54.11,24100.0,34.401,34.4137,34.3756,34.382,24100.0
2011-12-14 12:05:00,54.12,54.19,54.12,54.19,27900.0,34.3883,34.4328,34.3883,34.4328,27900.0
2011-12-14 12:10:00,54.2,54.26,54.2,54.25,76300.0,34.4392,34.4773,34.4392,34.4709,76300.0
2011-12-14 12:15:00,54.25,54.34,54.24,54.33,48700.0,34.4709,34.5281,34.4646,34.5218,48700.0
2011-12-14 12:20:00,54.34,54.4,54.33,54.37,106800.0,34.5281,34.5662,34.5218,34.5472,106800.0
2011-12-14 12:25:00,54.37,54.42,54.36,54.42,71700.0,34.5472,34.5789,34.5408,34.5789,71700.0
2011-12-14 12:30:00,54.41,54.48,54.41,54.46,63200.0,34.5726,34.6171,34.5726,34.6044,63200.0
2011-12-14 12:35:00,54.47,54.47,54.4,54.41,48100.0,34.6107,34.6107,34.5662,34.5726,48100.0
2011-12-14 12:40:00,54.42,54.5,54.41,54.46,77500.0,34.5789,34.6298,34.5726,34.6044,77500.0
2011-12-14 12:45:00,54.47,54.51,54.46,54.48,50500.0,34.6107,34.6361,34.6044,34.6171,50500.0
2011-12-14 12:50:00,54.47,54.5,54.43,54.47,80800.0,34.6107,34.6298,34.5853,34.6107,80800.0
2011-12-14 12:55:00,54.46,54.48,54.45,54.47,21400.0,34.6044,34.6171,34.598,34.6107,21400.0
2011-12-14 13:00:00,54.46,54.47,54.41,54.43,32500.0,34.6044,34.6107,34.5726,34.5853,32500.0
2011-12-14 13:05:00,54.42,54.48,54.4,54.41,44200.0,34.5789,34.6171,34.5662,34.5726,44200.0
2011-12-14 13:10:00,54.41,54.52,54.38,54.51,85900.0,34.5726,34.6425,34.5535,34.6361,85900.0
2011-12-14 13:15:00,54.52,54.6,54.52,54.59,53000.0,34.6425,34.6933,34.6425,34.687,53000.0
2011-12-14 13:20:00,54.6,54.64,54.58,54.58,66800.0,34.6933,34.7187,34.6806,34.6806,66800.0
2011-12-14 13:25:00,54.59,54.68,54.59,54.66,46000.0,34.687,34.7442,34.687,34.7314,46000.0
2011-12-14 13:30:00,54.66,54.67,54.53,54.53,61500.0,34.7314,34.7378,34.6488,34.6488,61500.0
2011-12-14 13:35:00,54.54,54.62,54.54,54.6,79000.0,34.6552,34.706,34.6552,34.6933,79000.0
2011-12-14 13:40:00,54.59,54.59,54.53,54.54,71900.0,34.687,34.687,34.6488,34.6552,71900.0
2011-12-14 13:45:00,54.54,54.54,54.47,54.47,29700.0,34.6552,34.6552,34.6107,34.6107,29700.0
2011-12-14 13:50:00,54.47,54.47,54.34,54.35,59600.0,34.6107,34.6107,34.5281,34.5345,59600.0
2011-12-14 13:55:00,54.34,54.35,54.2,54.24,34300.0,34.5281,34.5345,34.4392,34.4646,34300.0
2011-12-14 14:00:00,54.24,54.25,54.19,54.24,77900.0,34.4646,34.4709,34.4328,34.4646,77900.0
2011-12-14 14:05:00,54.24,54.28,54.23,54.24,29200.0,34.4646,34.49,34.4582,34.4646,29200.0
2011-12-14 14:10:00,54.24,54.29,54.2,54.23,80400.0,34.4646,34.4963,34.4392,34.4582,80400.0
2011-12-14 14:15:00,54.22,54.32,54.21,54.3,74800.0,34.4519,34.5154,34.4455,34.5027,74800.0
2011-12-14 14:20:00,54.3,54.32,54.27,54.3,39100.0,34.5027,34.5154,34.4836,34.5027,39100.0
2011-12-14 14:25:00,54.29,54.42,54.29,54.37,54000.0,34.4963,34.5789,34.4963,34.5472,54000.0
2011-12-14 14:30:00,54.36,54.37,54.28,54.29,27300.0,34.5408,34.5472,34.49,34.4963,27300.0
2011-12-14 14:35:00,54.28,54.3,54.21,54.26,51600.0,34.49,34.5027,34.4455,34.4773,51600.0
2011-12-14 14:40:00,54.27,54.3,54.25,54.28,36700.0,34.4836,34.5027,34.4709,34.49,36700.0
2011-12-14 14:45:00,54.28,54.36,54.27,54.33,49900.0,34.49,34.5408,34.4836,34.5218,49900.0
2011-12-14 14:50:00,54.33,54.34,54.21,54.23,37500.0,34.5218,34.5281,34.4455,34.4582,37500.0
2011-12-14 14:55:00,54.23,54.25,54.15,54.21,68900.0,34.4582,34.4709,34.4074,34.4455,68900.0
2011-12-14 15:00:00,54.21,54.25,54.17,54.18,92200.0,34.4455,34.4709,34.4201,34.4265,92200.0
2011-12-14 15:05:00,54.19,54.21,54.04,54.07,56600.0,34.4328,34.4455,34.3375,34.3566,56600.0
2011-12-14 15:10:00,54.07,54.27,54.07,54.25,46300.0,34.3566,34.4836,34.3566,34.4709,46300.0
2011-12-14 15:15:00,54.26,54.29,54.2,54.25,63000.0,34.4773,34.4963,34.4392,34.4709,63000.0
2011-12-14 15:20:00,54.25,54.26,54.16,54.23,91800.0,34.4709,34.4773,34.4137,34.4582,91800.0
2011-12-14 15:25:00,54.25,54.29,54.19,54.29,64100.0,34.4709,34.4963,34.4328,34.4963,64100.0
2011-12-14 15:30:00,54.3,54.32,54.19,54.21,64700.0,34.5027,34.5154,34.4328,34.4455,64700.0
2011-12-14 15:35:00,54.21,54.24,54.13,54.17,68200.0,34.4455,34.4646,34.3947,34.4201,68200.0
2011-12-14 15:40:00,54.17,54.22,54.1,54.14,154500.0,34.4201,34.4519,34.3756,34.401,154500.0
2011-12-14 15:45:00,54.14,54.21,54.05,54.2,164200.0,34.401,34.4455,34.3438,34.4392,164200.0
2011-12-14 15:50:00,54.21,54.23,54.15,54.18,148600.0,34.4455,34.4582,34.4074,34.4265,148600.0
2011-12-14 15:55:00,54.18,54.23,54.1,54.21,283200.0,34.4265,34.4582,34.3756,34.4455,283200.0
2011-12-15 09:30:00,54.82,54.85,54.61,54.65,74200.0,34.8331,34.8522,34.6997,34.7251,74200.0
2011-12-15 09:35:00,54.65,54.77,54.51,54.6,114500.0,34.7251,34.8013,34.6361,34.6933,114500.0
2011-12-15 09:40:00,54.61,54.76,54.6,54.67,133200.0,34.6997,34.795,34.6933,34.7378,133200.0
2011-12-15 09:45:00,54.68,54.76,54.67,54.74,89100.0,34.7442,34.795,34.7378,34.7823,89100.0
2011-12-15 09:50:00,54.75,54.78,54.64,54.67,71400.0,34.7886,34.8077,34.7187,34.7378,71400.0
2011-12-15 09:55:00,54.68,54.71,54.6,54.66,73700.0,34.7442,34.7632,34.6933,34.7314,73700.0
2011-12-15 10:00:00,54.67,54.74,54.55,54.55,76900.0,34.7378,34.7823,34.6616,34.6616,76900.0
2011-12-15 10:05:00,54.57,54.64,54.56,54.58,135700.0,34.6743,34.7187,34.6679,34.6806,135700.0
2011-12-15 10:10:00,54.56,54.61,54.52,54.58,108300.0,34.6679,34.6997,34.6425,34.6806,108300.0
2011-12-15 10:15:00,54.58,54.64,54.57,54.61,74200.0,34.6806,34.7187,34.6743,34.6997,74200.0
2011-12-15 10:20:00,54.61,54.72,54.6,54.72,112100.0,34.6997,34.7696,34.6933,34.7696,112100.0
2011-12-15 10:25:00,54.72,54.73,54.66,54.68,46900.0,34.7696,34.7759,34.7314,34.7442,46900.0
2011-12-15 10:30:00,54.66,54.68,54.6,54.63,57500.0,34.7314,34.7442,34.6933,34.7124,57500.0
2011-12-15 10:35:00,54.64,54.65,54.5,54.51,63300.0,34.7187,34.7251,34.6298,34.6361,63300.0
2011-12-15 10:40:00,54.52,54.58,54.49,54.57,124300.0,34.6425,34.6806,34.6234,34.6743,124300.0
2011-12-15 10:45:00,54.57,54.64,54.5,54.62,78400.0,34.6743,34.7187,34.6298,34.706,78400.0
2011-12-15 10:50:00,54.63,54.7,54.6,54.7,17300.0,34.7124,34.7569,34.6933,34.7569,17300.0
2011-12-15 10:55:00,54.7,54.7,54.55,54.58,44100.0,34.7569,34.7569,34.6616,34.6806,44100.0
2011-12-15 11:00:00,54.57,54.68,54.57,54.66,26600.0,34.6743,34.7442,34.6743,34.7314,26600.0
2011-12-15 11:05:00,54.66,54.67,54.63,54.64,15000.0,34.7314,34.7378,34.7124,34.7187,15000.0
2011-12-15 11:10:00,54.64,54.68,54.63,54.64,13600.0,34.7187,34.7442,34.7124,34.7187,13600.0
2011-12-15 11:15:00,54.65,54.67,54.64,54.67,15400.0,34.7251,34.7378,34.7187,34.7378,15400.0
2011-12-15 11:20:00,54.67,54.68,54.64,54.67,14600.0,34.7378,34.7442,34.7187,34.7378,14600.0
2011-12-15 11:25:00,54.68,54.82,54.67,54.79,44100.0,34.7442,34.8331,34.7378,34.814,44100.0
2011-12-15 11:30:00,54.8,54.82,54.77,54.78,31700.0,34.8204,34.8331,34.8013,34.8077,31700.0
2011-12-15 11:35:00,54.77,54.81,54.76,54.8,12600.0,34.8013,34.8268,34.795,34.8204,12600.0
2011-12-15 11:40:00,54.81,54.82,54.74,54.76,37400.0,34.8268,34.8331,34.7823,34.795,37400.0
2011-12-15 11:45:00,54.76,54.77,54.72,54.73,24400.0,34.795,34.8013,34.7696,34.7759,24400.0
2011-12-15 11:50:00,54.71,54.74,54.65,54.73,17200.0,34.7632,34.7823,34.7251,34.7759,17200.0
2011-12-15 11:55:00,54.74,54.78,54.72,54.78,27400.0,34.7823,34.8077,34.7696,34.8077,27400.0
2011-12-15 12:00:00,54.78,54.8,54.77,54.77,11800.0,34.8077,34.8204,34.8013,34.8013,11800.0
2011-12-15 12:05:00,54.77,54.85,54.77,54.84,12400.0,34.8013,34.8522,34.8013,34.8458,12400.0
2011-12-15 12:10:00,54.84,54.87,54.82,54.87,19300.0,34.8458,34.8649,34.8331,34.8649,19300.0
2011-12-15 12:15:00,54.87,54.91,54.84,54.9,26300.0,34.8649,34.8903,34.8458,34.8839,26300.0
2011-12-15 12:20:00,54.91,55.0,54.9,54.97,140400.0,34.8903,34.9475,34.8839,34.9284,140400.0
2011-12-15 12:25:00,54.98,55.02,54.95,55.02,38200.0,34.9348,34.9602,34.9157,34.9602,38200.0
2011-12-15 12:30:00,55.02,55.07,55.01,55.05,32300.0,34.9602,34.992,34.9538,34.9793,32300.0
2011-12-15 12:35:00,55.04,55.08,55.01,55.07,46300.0,34.9729,34.9983,34.9538,34.992,46300.0
2011-12-15 12:40:00,55.08,55.1,55.0,55.0,82700.0,34.9983,35.011,34.9475,34.9475,82700.0
2011-12-15 12:45:00,54.99,55.08,54.99,55.06,17800.0,34.9411,34.9983,34.9411,34.9856,17800.0
2011-12-15 12:50:00,55.07,55.07,54.97,54.99,47200.0,34.992,34.992,34.9284,34.9411,47200.0
2011-12-15 12:55:00,55.0,55.0,54.91,54.92,37800.0,34.9475,34.9475,34.8903,34.8967,37800.0
2011-12-15 13:00:00,54.92,54.97,54.92,54.96,23300.0,34.8967,34.9284,34.8967,34.9221,23300.0
2011-12-15 13:05:00,54.95,54.96,54.91,54.96,11800.0,34.9157,34.9221,34.8903,34.9221,11800.0
2011-12-15 13:10:00,54.96,54.97,54.89,54.9,19400.0,34.9221,34.9284,34.8776,34.8839,19400.0
2011-12-15 13:15:00,54.9,54.96,54.89,54.92,35100.0,34.8839,34.9221,34.8776,34.8967,35100.0
2011-12-15 13:20:00,54.92,54.93,54.85,54.9,42500.0,34.8967,34.903,34.8522,34.8839,42500.0
2011-12-15 13:25:00,54.9,54.92,54.86,54.86,62500.0,34.8839,34.8967,34.8585,34.8585,62500.0
2011-12-15 13:30:00,54.86,54.88,54.75,54.77,93000.0,34.8585,34.8712,34.7886,34.8013,93000.0
2011-12-15 13:35:00,54.77,54.8,54.74,54.78,7600.0,34.8013,34.8204,34.7823,34.8077,7600.0
2011-12-15 13:40:00,54.77,55.01,54.74,54.98,77600.0,34.8013,34.9538,34.7823,34.9348,77600.0
2011-12-15 13:45:00,54.98,55.01,54.93,55.0,26900.0,34.9348,34.9538,34.903,34.9475,26900.0
2011-12-15 13:50:00,54.98,55.05,54.98,55.03,59300.0,34.9348,34.9793,34.9348,34.9665,59300.0
2011-12-15 13:55:00,55.03,55.05,54.99,55.02,39000.0,34.9665,34.9793,34.9411,34.9602,39000.0
2011-12-15 14:00:00,55.01,55.09,55.0,55.08,62200.0,34.9538,35.0047,34.9475,34.9983,62200.0
2011-12-15 14:05:00,55.07,55.08,55.01,55.08,32200.0,34.992,34.9983,34.9538,34.9983,32200.0
2011-12-15 14:10:00,55.07,55.12,55.07,55.1,115000.0,34.992,35.0237,34.992,35.011,115000.0
2011-12-15 14:15:00,55.11,55.18,55.11,55.18,130900.0,35.0174,35.0619,35.0174,35.0619,130900.0
2011-12-15 14:20:00,55.18,55.2,55.15,55.18,135800.0,35.0619,35.0746,35.0428,35.0619,135800.0
2011-12-15 14:25:00,55.18,55.19,55.12,55.14,103900.0,35.0619,35.0682,35.0237,35.0364,103900.0
2011-12-15 14:30:00,55.13,55.15,55.08,55.1,363500.0,35.0301,35.0428,34.9983,35.011,363500.0
2011-12-15 14:35:00,55.1,55.13,55.07,55.11,24500.0,35.011,35.0301,34.992,35.0174,24500.0
2011-12-15 14:40:00,55.11,55.11,55.05,55.07,31500.0,35.0174,35.0174,34.9793,34.992,31500.0
2011-12-15 14:45:00,55.07,55.09,54.97,54.99,40100.0,34.992,35.0047,34.9284,34.9411,40100.0
2011-12-15 14:50:00,54.99,55.0,54.92,54.96,43100.0,34.9411,34.9475,34.8967,34.9221,43100.0
2011-12-15 14:55:00,54.97,55.01,54.95,54.98,45700.0,34.9284,34.9538,34.9157,34.9348,45700.0
2011-12-15 15:00:00,54.97,55.01,54.95,55.0,26400.0,34.9284,34.9538,34.9157,34.9475,26400.0
2011-12-15 15:05:00,55.01,55.02,54.97,55.02,19200.0,34.9538,34.9602,34.9284,34.9602,19200.0
2011-12-15 15:10:00,55.01,55.07,54.99,55.01,46300.0,34.9538,34.992,34.9411,34.9538,46300.0
2011-12-15 15:15:00,55.0,55.11,55.0,55.09,78000.0,34.9475,35.0174,34.9475,35.0047,78000.0
2011-12-15 15:20:00,55.11,55.11,55.02,55.03,86500.0,35.0174,35.0174,34.9602,34.9665,86500.0
2011-12-15 15:25:00,55.03,55.08,54.99,55.03,75000.0,34.9665,34.9983,34.9411,34.9665,75000.0
2011-12-15 15:30:00,55.04,55.13,55.02,55.12,120000.0,34.9729,35.0301,34.9602,35.0237,120000.0
2011-12-15 15:35:00,55.12,55.14,55.04,55.1,137000.0,35.0237,35.0364,34.9729,35.011,137000.0
2011-12-15 15:40:00,55.1,55.1,55.0,55.0,87900.0,35.011,35.011,34.9475,34.9475,87900.0
2011-12-15 15:45:00,55.01,55.02,54.91,55.02,280100.0,34.9538,34.9602,34.8903,34.9602,280100.0
2011-12-15 15:50:00,55.01,55.02,54.87,54.87,200900.0,34.9538,34.9602,34.8649,34.8649,200900.0
2011-12-15 15:55:00,54.87,54.97,54.87,54.96,295200.0,34.8649,34.9284,34.8649,34.9221,295200.0
2011-12-16 09:30:00,55.33,55.51,55.23,55.42,120800.0,35.1572,35.2715,35.0936,35.2144,120800.0
2011-12-16 09:35:00,55.43,55.55,55.23,55.5,239500.0,35.2207,35.297,35.0936,35.2652,239500.0
2011-12-16 09:40:00,55.5,55.63,55.39,55.48,115600.0,35.2652,35.3478,35.1953,35.2525,115600.0
2011-12-16 09:45:00,55.48,55.58,55.42,55.52,186800.0,35.2525,35.316,35.2144,35.2779,186800.0
2011-12-16 09:50:00,55.52,55.67,55.51,55.66,177200.0,35.2779,35.3732,35.2715,35.3669,177200.0
2011-12-16 09:55:00,55.67,55.8,55.66,55.75,161500.0,35.3732,35.4558,35.3669,35.424,161500.0
2011-12-16 10:00:00,55.77,55.86,55.66,55.79,248000.0,35.4368,35.4939,35.3669,35.4495,248000.0
2011-12-16 10:05:00,55.79,55.9,55.78,55.87,158200.0,35.4495,35.5194,35.4431,35.5003,158200.0
2011-12-16 10:10:00,55.87,55.89,55.8,55.85,92100.0,35.5003,35.513,35.4558,35.4876,92100.0
2011-12-16 10:15:00,55.89,55.95,55.88,55.91,88800.0,35.513,35.5511,35.5066,35.5257,88800.0
2011-12-16 10:20:00,55.91,55.94,55.9,55.92,177700.0,35.5257,35.5448,35.5194,35.5321,177700.0
2011-12-16 10:25:00,55.92,55.93,55.78,55.79,198100.0,35.5321,35.5384,35.4431,35.4495,198100.0
2011-12-16 10:30:00,55.8,55.88,55.77,55.78,109300.0,35.4558,35.5066,35.4368,35.4431,109300.0
2011-12-16 10:35:00,55.78,55.83,55.77,55.8,50800.0,35.4431,35.4749,35.4368,35.4558,50800.0
2011-12-16 10:40:00,55.8,55.82,55.75,55.76,115000.0,35.4558,35.4685,35.424,35.4304,115000.0
2011-12-16 10:45:00,55.76,55.8,55.73,55.79,66500.0,35.4304,35.4558,35.4113,35.4495,66500.0
2011-12-16 10:50:00,55.79,55.81,55.72,55.73,48000.0,35.4495,35.4622,35.405,35.4113,48000.0
2011-12-16 10:55:00,55.73,55.75,55.67,55.71,76100.0,35.4113,35.424,35.3732,35.3986,76100.0
2011-12-16 11:00:00,55.71,55.73,55.63,55.66,61700.0,35.3986,35.4113,35.3478,35.3669,61700.0
2011-12-16 11:05:00,55.66,55.67,55.6,55.61,46300.0,35.3669,35.3732,35.3287,35.3351,46300.0
2011-12-16 11:10:00,55.62,55.68,55.61,55.65,68200.0,35.3414,35.3796,35.3351,35.3605,68200.0
2011-12-16 11:15:00,55.64,55.7,55.64,55.7,20200.0,35.3541,35.3923,35.3541,35.3923,20200.0
2011-12-16 11:20:00,55.69,55.74,55.68,55.72,25400.0,35.3859,35.4177,35.3796,35.405,25400.0
2011-12-16 11:25:00,55.72,55.73,55.68,55.7,22200.0,35.405,35.4113,35.3796,35.3923,22200.0
2011-12-16 11:30:00,55.7,55.71,55.67,55.67,37700.0,35.3923,35.3986,35.3732,35.3732,37700.0
2011-12-16 11:35:00,55.66,55.66,55.64,55.65,27100.0,35.3669,35.3669,35.3541,35.3605,27100.0
2011-12-16 11:40:00,55.64,55.68,55.64,55.66,38300.0,35.3541,35.3796,35.3541,35.3669,38300.0
2011-12-16 11:45:00,55.66,55.66,55.61,55.62,15100.0,35.3669,35.3669,35.3351,35.3414,15100.0
2011-12-16 11:50:00,55.62,55.65,55.61,55.64,12200.0,35.3414,35.3605,35.3351,35.3541,12200.0
2011-12-16 11:55:00,55.63,55.64,55.53,55.53,92800.0,35.3478,35.3541,35.2843,35.2843,92800.0
2011-12-16 12:00:00,55.53,55.53,55.44,55.53,112800.0,35.2843,35.2843,35.2271,35.2843,112800.0
2011-12-16 12:05:00,55.54,55.55,55.48,55.48,13800.0,35.2906,35.297,35.2525,35.2525,13800.0
2011-12-16 12:10:00,55.49,55.52,55.48,55.5,36600.0,35.2588,35.2779,35.2525,35.2652,36600.0
2011-12-16 12:15:00,55.51,55.53,55.47,55.47,21300.0,35.2715,35.2843,35.2461,35.2461,21300.0
2011-12-16 12:20:00,55.49,55.49,55.41,55.42,36400.0,35.2588,35.2588,35.208,35.2144,36400.0
2011-12-16 12:25:00,55.42,55.42,55.32,55.33,18400.0,35.2144,35.2144,35.1508,35.1572,18400.0
2011-12-16 12:30:00,55.33,55.35,55.2,55.26,80100.0,35.1572,35.1699,35.0746,35.1127,80100.0
2011-12-16 12:35:00,55.25,55.27,55.16,55.25,107300.0,35.1063,35.119,35.0492,35.1063,107300.0
2011-12-16 12:40:00,55.23,55.3,55.21,55.22,46000.0,35.0936,35.1381,35.0809,35.0873,46000.0
2011-12-16 12:45:00,55.22,55.24,55.18,55.23,76900.0,35.0873,35.1,35.0619,35.0936,76900.0
2011-12-16 12:50:00,55.23,55.23,55.12,55.19,65900.0,35.0936,35.0936,35.0237,35.0682,65900.0
2011-12-16 12:55:00,55.19,55.28,55.17,55.24,116100.0,35.0682,35.1254,35.0555,35.1,116100.0
2011-12-16 13:00:00,55.24,55.37,55.22,55.3,94900.0,35.1,35.1826,35.0873,35.1381,94900.0
2011-12-16 13:05:00,55.3,55.32,55.29,55.31,17800.0,35.1381,35.1508,35.1318,35.1445,17800.0
2011-12-16 13:10:00,55.31,55.38,55.31,55.37,39500.0,35.1445,35.1889,35.1445,35.1826,39500.0
2011-12-16 13:15:00,55.37,55.4,55.35,55.39,35800.0,35.1826,35.2016,35.1699,35.1953,35800.0
2011-12-16 13:20:00,55.39,55.43,55.39,55.4,28100.0,35.1953,35.2207,35.1953,35.2016,28100.0
2011-12-16 13:25:00,55.41,55.41,55.37,55.39,58300.0,35.208,35.208,35.1826,35.1953,58300.0
2011-12-16 13:30:00,55.39,55.43,55.39,55.41,19700.0,35.1953,35.2207,35.1953,35.208,19700.0
2011-12-16 13:35:00,55.41,55.42,55.34,55.35,47100.0,35.208,35.2144,35.1635,35.1699,47100.0
2011-12-16 13:40:00,55.36,55.36,55.31,55.34,23100.0,35.1762,35.1762,35.1445,35.1635,23100.0
2011-12-16 13:45:00,55.34,55.42,55.33,55.42,23900.0,35.1635,35.2144,35.1572,35.2144,23900.0
2011-12-16 13:50:00,55.42,55.44,55.4,55.41,46700.0,35.2144,35.2271,35.2016,35.208,46700.0
2011-12-16 13:55:00,55.41,55.44,55.26,55.34,74100.0,35.208,35.2271,35.1127,35.1635,74100.0
2011-12-16 14:00:00,55.35,55.37,55.27,55.29,27600.0,35.1699,35.1826,35.119,35.1318,27600.0
2011-12-16 14:05:00,55.3,55.35,55.25,55.25,71200.0,35.1381,35.1699,35.1063,35.1063,71200.0
2011-12-16 14:10:00,55.24,55.34,55.2,55.34,45200.0,35.1,35.1635,35.0746,35.1635,45200.0
2011-12-16 14:15:00,55.34,55.34,55.26,55.31,16600.0,35.1635,35.1635,35.1127,35.1445,16600.0
2011-12-16 14:20:00,55.3,55.31,55.23,55.23,32400.0,35.1381,35.1445,35.0936,35.0936,32400.0
2011-12-16 14:25:00,55.24,55.26,55.23,55.24,30900.0,35.1,35.1127,35.0936,35.1,30900.0
2011-12-16 14:30:00,55.24,55.32,55.2,55.3,75200.0,35.1,35.1508,35.0746,35.1381,75200.0
2011-12-16 14:35:00,55.29,55.31,55.26,55.3,31400.0,35.1318,35.1445,35.1127,35.1381,31400.0
2011-12-16 14:40:00,55.3,55.32,55.28,55.32,34400.0,35.1381,35.1508,35.1254,35.1508,34400.0
2011-12-16 14:45:00,55.31,55.43,55.31,55.41,40800.0,35.1445,35.2207,35.1445,35.208,40800.0
2011-12-16 14:50:00,55.42,55.43,55.4,55.4,34800.0,35.2144,35.2207,35.2016,35.2016,34800.0
2011-12-16 14:55:00,55.4,55.41,55.34,55.36,36700.0,35.2016,35.208,35.1635,35.1762,36700.0
2011-12-16 15:00:00,55.35,55.4,55.35,55.38,36200.0,35.1699,35.2016,35.1699,35.1889,36200.0
2011-12-16 15:05:00,55.38,55.39,55.35,55.36,22100.0,35.1889,35.1953,35.1699,35.1762,22100.0
2011-12-16 15:10:00,55.36,55.44,55.35,55.43,35800.0,35.1762,35.2271,35.1699,35.2207,35800.0
2011-12-16 15:15:00,55.43,55.47,55.41,55.43,70700.0,35.2207,35.2461,35.208,35.2207,70700.0
2011-12-16 15:20:00,55.42,55.46,55.33,55.34,120600.0,35.2144,35.2398,35.1572,35.1635,120600.0
2011-12-16 15:25:00,55.34,55.42,55.32,55.33,134200.0,35.1635,35.2144,35.1508,35.1572,134200.0
2011-12-16 15:30:00,55.33,55.45,55.32,55.42,217800.0,35.1572,35.2334,35.1508,35.2144,217800.0
2011-12-16 15:35:00,55.41,55.43,55.35,55.36,114200.0,35.208,35.2207,35.1699,35.1762,114200.0
2011-12-16 15:40:00,55.36,55.41,55.32,55.34,169100.0,35.1762,35.208,35.1508,35.1635,169100.0
2011-12-16 15:45:00,55.33,55.42,55.28,55.41,311900.0,35.1572,35.2144,35.1254,35.208,311900.0
2011-12-16 15:50:00,55.41,55.47,55.4,55.44,488000.0,35.208,35.2461,35.2016,35.2271,488000.0
2011-12-16 15:55:00,55.44,55.53,55.43,55.51,672200.0,35.2271,35.2843,35.2207,35.2715,672200.0
2011-12-19 09:30:00,55.76,55.77,55.54,55.57,65700.0,35.4304,35.4368,35.2906,35.3097,65700.0
2011-12-19 09:35:00,55.57,55.7,55.45,55.63,88700.0,35.3097,35.3923,35.2334,35.3478,88700.0
2011-12-19 09:40:00,55.63,55.69,55.56,55.69,95100.0,35.3478,35.3859,35.3033,35.3859,95100.0
2011-12-19 09:45:00,55.67,55.69,55.59,55.62,69200.0,35.3732,35.3859,35.3224,35.3414,69200.0
2011-12-19 09:50:00,55.61,55.63,55.55,55.57,56700.0,35.3351,35.3478,35.297,35.3097,56700.0
2011-12-19 09:55:00,55.57,55.57,55.47,55.54,106100.0,35.3097,35.3097,35.2461,35.2906,106100.0
2011-12-19 10:00:00,55.54,55.55,55.42,55.47,122600.0,35.2906,35.297,35.2144,35.2461,122600.0
2011-12-19 10:05:00,55.46,55.51,55.44,55.48,95700.0,35.2398,35.2715,35.2271,35.2525,95700.0
2011-12-19 10:10:00,55.48,55.57,55.48,55.56,89100.0,35.2525,35.3097,35.2525,35.3033,89100.0
2011-12-19 10:15:00,55.56,55.62,55.53,55.55,63600.0,35.3033,35.3414,35.2843,35.297,63600.0
2011-12-19 10:20:00,55.55,55.57,55.49,55.5,83500.0,35.297,35.3097,35.2588,35.2652,83500.0
2011-12-19 10:25:00,55.5,55.56,55.5,55.56,36100.0,35.2652,35.3033,35.2652,35.3033,36100.0
2011-12-19 10:30:00,55.57,55.65,55.57,55.64,98800.0,35.3097,35.3605,35.3097,35.3541,98800.0
2011-12-19 10:35:00,55.64,55.73,55.61,55.68,84200.0,35.3541,35.4113,35.3351,35.3796,84200.0
2011-12-19 10:40:00,55.69,55.69,55.59,55.61,19000.0,35.3859,35.3859,35.3224,35.3351,19000.0
2011-12-19 10:45:00,55.6,55.6,55.42,55.43,46300.0,35.3287,35.3287,35.2144,35.2207,46300.0
2011-12-19 10:50:00,55.42,55.44,55.36,55.39,33800.0,35.2144,35.2271,35.1762,35.1953,33800.0
2011-12-19 10:55:00,55.37,55.39,55.31,55.33,43900.0,35.1826,35.1953,35.1445,35.1572,43900.0
2011-12-19 11:00:00,55.33,55.34,55.25,55.26,35800.0,35.1572,35.1635,35.1063,35.1127,35800.0
2011-12-19 11:05:00,55.26,55.28,55.14,55.15,40700.0,35.1127,35.1254,35.0364,35.0428,40700.0
2011-12-19 11:10:00,55.16,55.19,55.15,55.19,37000.0,35.0492,35.0682,35.0428,35.0682,37000.0
2011-12-19 11:15:00,55.19,55.28,55.18,55.28,40400.0,35.0682,35.1254,35.0619,35.1254,40400.0
2011-12-19 11:20:00,55.28,55.51,55.27,55.51,328500.0,35.1254,35.2715,35.119,35.2715,328500.0
2011-12-19 11:25:00,55.5,55.64,55.5,55.54,235400.0,35.2652,35.3541,35.2652,35.2906,235400.0
2011-12-19 11:30:00,55.54,55.54,55.34,55.38,94100.0,35.2906,35.2906,35.1635,35.1889,94100.0
2011-12-19 11:35:00,55.38,55.38,55.24,55.25,68000.0,35.1889,35.1889,35.1,35.1063,68000.0
2011-12-19 11:40:00,55.25,55.26,55.15,55.18,35000.0,35.1063,35.1127,35.0428,35.0619,35000.0
2011-12-19 11:45:00,55.18,55.18,55.08,55.1,57900.0,35.0619,35.0619,34.9983,35.011,57900.0
2011-12-19 11:50:00,55.1,55.21,55.09,55.18,116000.0,35.011,35.0809,35.0047,35.0619,116000.0
2011-12-19 11:55:00,55.17,55.23,55.17,55.18,23200.0,35.0555,35.0936,35.0555,35.0619,23200.0
2011-12-19 12:00:00,55.17,55.25,55.15,55.22,20200.0,35.0555,35.1063,35.0428,35.0873,20200.0
2011-12-19 12:05:00,55.22,55.27,55.17,55.26,20100.0,35.0873,35.119,35.0555,35.1127,20100.0
2011-12-19 12:10:00,55.27,55.27,55.21,55.23,9900.0,35.119,35.119,35.0809,35.0936,9900.0
2011-12-19 12:15:00,55.23,55.26,55.21,55.23,15100.0,35.0936,35.1127,35.0809,35.0936,15100.0
2011-12-19 12:20:00,55.23,55.29,55.23,55.27,13300.0,35.0936,35.1318,35.0936,35.119,13300.0
2011-12-19 12:25:00,55.25,55.27,55.25,55.25,8300.0,35.1063,35.119,35.1063,35.1063,8300.0
2011-12-19 12:30:00,55.25,55.26,55.17,55.21,22400.0,35.1063,35.1127,35.0555,35.0809,22400.0
2011-12-19 12:35:00,55.2,55.2,55.16,55.17,18300.0,35.0746,35.0746,35.0492,35.0555,18300.0
2011-12-19 12:40:00,55.18,55.2,55.17,55.2,47800.0,35.0619,35.0746,35.0555,35.0746,47800.0
2011-12-19 12:45:00,55.2,55.23,55.2,55.21,14900.0,35.0746,35.0936,35.0746,35.0809,14900.0
2011-12-19 12:50:00,55.21,55.25,55.19,55.21,28300.0,35.0809,35.1063,35.0682,35.0809,28300.0
2011-12-19 12:55:00,55.21,55.27,55.2,55.27,41200.0,35.0809,35.119,35.0746,35.119,41200.0
2011-12-19 13:00:00,55.28,55.3,55.25,55.26,63100.0,35.1254,35.1381,35.1063,35.1127,63100.0
2011-12-19 13:05:00,55.26,55.27,55.24,55.25,41800.0,35.1127,35.119,35.1,35.1063,41800.0
2011-12-19 13:10:00,55.25,55.25,55.22,55.22,38400.0,35.1063,35.1063,35.0873,35.0873,38400.0
2011-12-19 13:15:00,55.22,55.23,55.18,55.19,49900.0,35.0873,35.0936,35.0619,35.0682,49900.0
2011-12-19 13:20:00,55.18,55.22,55.16,55.22,45100.0,35.0619,35.0873,35.0492,35.0873,45100.0
2011-12-19 13:25:00,55.22,55.23,55.19,55.2,41600.0,35.0873,35.0936,35.0682,35.0746,41600.0
2011-12-19 13:30:00,55.2,55.23,55.17,55.18,69100.0,35.0746,35.0936,35.0555,35.0619,69100.0
2011-12-19 13:35:00,55.18,55.2,55.16,55.18,19000.0,35.0619,35.0746,35.0492,35.0619,19000.0
2011-12-19 13:40:00,55.19,55.23,55.17,55.23,59600.0,35.0682,35.0936,35.0555,35.0936,59600.0
2011-12-19 13:45:00,55.23,55.3,55.22,55.3,99900.0,35.0936,35.1381,35.0873,35.1381,99900.0
2011-12-19 13:50:00,55.3,55.43,55.29,55.41,57500.0,35.1381,35.2207,35.1318,35.208,57500.0
2011-12-19 13:55:00,55.41,55.43,55.39,55.4,38300.0,35.208,35.2207,35.1953,35.2016,38300.0
2011-12-19 14:00:00,55.39,55.41,55.35,55.39,61500.0,35.1953,35.208,35.1699,35.1953,61500.0
2011-12-19 14:05:00,55.39,55.41,55.36,55.38,48100.0,35.1953,35.208,35.1762,35.1889,48100.0
2011-12-19 14:10:00,55.37,55.37,55.32,55.35,99000.0,35.1826,35.1826,35.1508,35.1699,99000.0
2011-12-19 14:15:00,55.34,55.38,55.27,55.28,47300.0,35.1635,35.1889,35.119,35.1254,47300.0
2011-12-19 14:20:00,55.28,55.3,55.23,55.27,76800.0,35.1254,35.1381,35.0936,35.119,76800.0
2011-12-19 14:25:00,55.27,55.28,55.23,55.25,42800.0,35.119,35.1254,35.0936,35.1063,42800.0
2011-12-19 14:30:00,55.25,55.27,55.24,55.25,38600.0,35.1063,35.119,35.1,35.1063,38600.0
2011-12-19 14:35:00,55.25,55.26,55.21,55.23,70400.0,35.1063,35.1127,35.0809,35.0936,70400.0
2011-12-19 14:40:00,55.23,55.26,55.22,55.25,20900.0,35.0936,35.1127,35.0873,35.1063,20900.0
2011-12-19 14:45:00,55.25,55.26,55.21,55.23,16500.0,35.1063,35.1127,35.0809,35.0936,16500.0
2011-12-19 14:50:00,55.21,55.22,55.18,55.18,68400.0,35.0809,35.0873,35.0619,35.0619,68400.0
2011-12-19 14:55:00,55.19,55.26,55.18,55.25,27700.0,35.0682,35.1127,35.0619,35.1063,27700.0
2011-12-19 15:00:00,55.25,55.26,55.08,55.08,39600.0,35.1063,35.1127,34.9983,34.9983,39600.0
2011-12-19 15:05:00,55.07,55.13,54.93,54.97,121600.0,34.992,35.0301,34.903,34.9284,121600.0
2011-12-19 15:10:00,54.97,55.0,54.9,54.91,57100.0,34.9284,34.9475,34.8839,34.8903,57100.0
2011-12-19 15:15:00,54.9,55.01,54.9,55.01,77400.0,34.8839,34.9538,34.8839,34.9538,77400.0
2011-12-19 15:20:00,55.01,55.01,54.9,54.9,65600.0,34.9538,34.9538,34.8839,34.8839,65600.0
2011-12-19 15:25:00,54.9,54.94,54.85,54.86,46000.0,34.8839,34.9094,34.8522,34.8585,46000.0
2011-12-19 15:30:00,54.86,54.91,54.82,54.87,68800.0,34.8585,34.8903,34.8331,34.8649,68800.0
2011-12-19 15:35:00,54.86,54.94,54.83,54.94,48600.0,34.8585,34.9094,34.8395,34.9094,48600.0
2011-12-19 15:40:00,54.93,54.93,54.82,54.88,108100.0,34.903,34.903,34.8331,34.8712,108100.0
2011-12-19 15:45:00,54.88,54.92,54.79,54.83,179700.0,34.8712,34.8967,34.814,34.8395,179700.0
2011-12-19 15:50:00,54.83,54.87,54.76,54.79,155300.0,34.8395,34.8649,34.795,34.814,155300.0
2011-12-19 15:55:00,54.79,54.88,54.78,54.87,323000.0,34.814,34.8712,34.8077,34.8649,323000.0
2011-12-20 09:30:00,55.62,55.79,55.6,55.68,118700.0,35.3414,35.4495,35.3287,35.3796,118700.0
2011-12-20 09:35:00,55.68,55.98,55.66,55.95,228900.0,35.3796,35.5702,35.3669,35.5511,228900.0
2011-12-20 09:40:00,55.96,56.18,55.95,56.17,237900.0,35.5575,35.6973,35.5511,35.6909,237900.0
2011-12-20 09:45:00,56.18,56.24,56.05,56.09,163100.0,35.6973,35.7354,35.6147,35.6401,163100.0
2011-12-20 09:50:00,56.1,56.11,55.97,55.97,92600.0,35.6464,35.6528,35.5638,35.5638,92600.0
2011-12-20 09:55:00,55.98,56.04,55.94,56.04,93800.0,35.5702,35.6083,35.5448,35.6083,93800.0
2011-12-20 10:00:00,56.04,56.12,56.03,56.12,64100.0,35.6083,35.6591,35.602,35.6591,64100.0
2011-12-20 10:05:00,56.14,56.15,56.07,56.1,72900.0,35.6719,35.6782,35.6274,35.6464,72900.0
2011-12-20 10:10:00,56.1,56.1,56.06,56.09,41500.0,35.6464,35.6464,35.621,35.6401,41500.0
2011-12-20 10:15:00,56.09,56.1,56.03,56.03,57300.0,35.6401,35.6464,35.602,35.602,57300.0
2011-12-20 10:20:00,56.03,56.09,56.02,56.09,99000.0,35.602,35.6401,35.5956,35.6401,99000.0
2011-12-20 10:25:00,56.09,56.22,56.09,56.18,118700.0,35.6401,35.7227,35.6401,35.6973,118700.0
2011-12-20 10:30:00,56.18,56.22,56.16,56.19,88400.0,35.6973,35.7227,35.6846,35.7036,88400.0
2011-12-20 10:35:00,56.19,56.21,56.17,56.18,39300.0,35.7036,35.7163,35.6909,35.6973,39300.0
2011-12-20 10:40:00,56.19,56.23,56.19,56.22,71100.0,35.7036,35.729,35.7036,35.7227,71100.0
2011-12-20 10:45:00,56.22,56.24,56.2,56.22,49900.0,35.7227,35.7354,35.71,35.7227,49900.0
2011-12-20 10:50:00,56.23,56.27,56.22,56.22,38100.0,35.729,35.7545,35.7227,35.7227,38100.0
2011-12-20 10:55:00,56.23,56.28,56.23,56.28,79600.0,35.729,35.7608,35.729,35.7608,79600.0
2011-12-20 11:00:00,56.29,56.37,56.27,56.36,170900.0,35.7672,35.818,35.7545,35.8116,170900.0
2011-12-20 11:05:00,56.37,56.38,56.35,56.37,85100.0,35.818,35.8243,35.8053,35.818,85100.0
2011-12-20 11:10:00,56.37,56.4,56.34,56.34,29600.0,35.818,35.8371,35.7989,35.7989,29600.0
2011-12-20 11:15:00,56.34,56.39,56.34,56.37,17200.0,35.7989,35.8307,35.7989,35.818,17200.0
2011-12-20 11:20:00,56.37,56.39,56.29,56.31,32700.0,35.818,35.8307,35.7672,35.7799,32700.0
2011-12-20 11:25:00,56.31,56.32,56.2,56.22,36700.0,35.7799,35.7862,35.71,35.7227,36700.0
2011-12-20 11:30:00,56.23,56.26,56.22,56.24,29200.0,35.729,35.7481,35.7227,35.7354,29200.0
2011-12-20 11:35:00,56.24,56.26,56.2,56.21,20100.0,35.7354,35.7481,35.71,35.7163,20100.0
2011-12-20 11:40:00,56.2,56.2,56.13,56.13,11400.0,35.71,35.71,35.6655,35.6655,11400.0
2011-12-20 11:45:00,56.13,56.25,56.13,56.24,30000.0,35.6655,35.7417,35.6655,35.7354,30000.0
2011-12-20 11:50:00,56.25,56.29,56.14,56.19,66800.0,35.7417,35.7672,35.6719,35.7036,66800.0
2011-12-20 11:55:00,56.19,56.25,56.18,56.25,10700.0,35.7036,35.7417,35.6973,35.7417,10700.0
2011-12-20 12:00:00,56.24,56.25,56.2,56.2,16000.0,35.7354,35.7417,35.71,35.71,16000.0
2011-12-20 12:05:00,56.21,56.25,56.21,56.25,15800.0,35.7163,35.7417,35.7163,35.7417,15800.0
2011-12-20 12:10:00,56.23,56.26,56.23,56.25,8800.0,35.729,35.7481,35.729,35.7417,8800.0
2011-12-20 12:15:00,56.24,56.29,56.24,56.24,19400.0,35.7354,35.7672,35.7354,35.7354,19400.0
2011-12-20 12:20:00,56.25,56.29,56.25,56.28,30900.0,35.7417,35.7672,35.7417,35.7608,30900.0
2011-12-20 12:25:00,56.27,56.29,56.26,56.28,18900.0,35.7545,35.7672,35.7481,35.7608,18900.0
2011-12-20 12:30:00,56.27,56.32,56.25,56.31,98200.0,35.7545,35.7862,35.7417,35.7799,98200.0
2011-12-20 12:35:00,56.3,56.32,56.29,56.31,18400.0,35.7735,35.7862,35.7672,35.7799,18400.0
2011-12-20 12:40:00,56.31,56.34,56.3,56.3,16200.0,35.7799,35.7989,35.7735,35.7735,16200.0
2011-12-20 12:45:00,56.3,56.32,56.29,56.3,16100.0,35.7735,35.7862,35.7672,35.7735,16100.0
2011-12-20 12:50:00,56.3,56.33,56.29,56.31,78300.0,35.7735,35.7926,35.7672,35.7799,78300.0
2011-12-20 12:55:00,56.31,56.35,56.3,56.35,128500.0,35.7799,35.8053,35.7735,35.8053,128500.0
2011-12-20 13:00:00,56.35,56.41,56.32,56.35,130900.0,35.8053,35.8434,35.7862,35.8053,130900.0
2011-12-20 13:05:00,56.35,56.4,56.33,56.39,40000.0,35.8053,35.8371,35.7926,35.8307,40000.0
2011-12-20 13:10:00,56.39,56.41,56.38,56.39,45100.0,35.8307,35.8434,35.8243,35.8307,45100.0
2011-12-20 13:15:00,56.4,56.4,56.37,56.39,22000.0,35.8371,35.8371,35.818,35.8307,22000.0
2011-12-20 13:20:00,56.39,56.4,56.38,56.4,47100.0,35.8307,35.8371,35.8243,35.8371,47100.0
2011-12-20 13:25:00,56.4,56.42,56.37,56.38,47700.0,35.8371,35.8498,35.818,35.8243,47700.0
2011-12-20 13:30:00,56.38,56.4,56.37,56.4,39100.0,35.8243,35.8371,35.818,35.8371,39100.0
2011-12-20 13:35:00,56.4,56.43,56.39,56.42,55500.0,35.8371,35.8561,35.8307,35.8498,55500.0
2011-12-20 13:40:00,56.41,56.44,56.4,56.44,38700.0,35.8434,35.8625,35.8371,35.8625,38700.0
2011-12-20 13:45:00,56.43,56.45,56.42,56.45,44000.0,35.8561,35.8688,35.8498,35.8688,44000.0
2011-12-20 13:50:00,56.46,56.47,56.44,56.44,43100.0,35.8752,35.8815,35.8625,35.8625,43100.0
2011-12-20 13:55:00,56.45,56.47,56.44,56.45,24300.0,35.8688,35.8815,35.8625,35.8688,24300.0
2011-12-20 14:00:00,56.46,56.47,56.35,56.38,59800.0,35.8752,35.8815,35.8053,35.8243,59800.0
2011-12-20 14:05:00,56.39,56.44,56.35,56.43,85300.0,35.8307,35.8625,35.8053,35.8561,85300.0
2011-12-20 14:10:00,56.43,56.45,56.43,56.44,57300.0,35.8561,35.8688,35.8561,35.8625,57300.0
2011-12-20 14:15:00,56.44,56.47,56.43,56.46,51200.0,35.8625,35.8815,35.8561,35.8752,51200.0
2011-12-20 14:20:00,56.47,56.49,56.43,56.48,100600.0,35.8815,35.8942,35.8561,35.8879,100600.0
2011-12-20 14:25:00,56.47,56.51,56.47,56.5,73400.0,35.8815,35.907,35.8815,35.9006,73400.0
2011-12-20 14:30:00,56.5,56.58,56.5,56.57,79400.0,35.9006,35.9514,35.9006,35.9451,79400.0
2011-12-20 14:35:00,56.57,56.58,56.55,56.56,23400.0,35.9451,35.9514,35.9324,35.9387,23400.0
2011-12-20 14:40:00,56.57,56.67,56.56,56.66,92200.0,35.9451,36.0086,35.9387,36.0023,92200.0
2011-12-20 14:45:00,56.66,56.67,56.57,56.59,66300.0,36.0023,36.0086,35.9451,35.9578,66300.0
2011-12-20 14:50:00,56.6,56.64,56.6,56.63,55600.0,35.9641,35.9896,35.9641,35.9832,55600.0
2011-12-20 14:55:00,56.63,56.63,56.6,56.62,40000.0,35.9832,35.9832,35.9641,35.9768,40000.0
2011-12-20 15:00:00,56.62,56.63,56.59,56.59,33000.0,35.9768,35.9832,35.9578,35.9578,33000.0
2011-12-20 15:05:00,56.6,56.62,56.56,56.61,32700.0,35.9641,35.9768,35.9387,35.9705,32700.0
2011-12-20 15:10:00,56.61,56.62,56.56,56.56,32200.0,35.9705,35.9768,35.9387,35.9387,32200.0
2011-12-20 15:15:00,56.57,56.61,56.54,56.57,152800.0,35.9451,35.9705,35.926,35.9451,152800.0
2011-12-20 15:20:00,56.56,56.57,56.53,56.56,46500.0,35.9387,35.9451,35.9197,35.9387,46500.0
2011-12-20 15:25:00,56.55,56.61,56.53,56.61,55300.0,35.9324,35.9705,35.9197,35.9705,55300.0
2011-12-20 15:30:00,56.61,56.61,56.54,56.54,65200.0,35.9705,35.9705,35.926,35.926,65200.0
2011-12-20 15:35:00,56.54,56.57,56.46,56.55,239200.0,35.926,35.9451,35.8752,35.9324,239200.0
2011-12-20 15:40:00,56.54,56.59,56.51,56.54,260000.0,35.926,35.9578,35.907,35.926,260000.0
2011-12-20 15:45:00,56.54,56.61,56.54,56.57,302600.0,35.926,35.9705,35.926,35.9451,302600.0
2011-12-20 15:50:00,56.56,56.61,56.56,56.59,241400.0,35.9387,35.9705,35.9387,35.9578,241400.0
2011-12-20 15:55:00,56.6,56.64,56.52,56.52,1137500.0,35.9641,35.9896,35.9133,35.9133,1137500.0
2011-12-21 09:30:00,56.48,56.63,56.3,56.32,62300.0,35.8879,35.9832,35.7735,35.7862,62300.0
2011-12-21 09:35:00,56.33,56.51,56.27,56.45,132600.0,35.7926,35.907,35.7545,35.8688,132600.0
2011-12-21 09:40:00,56.45,56.51,56.41,56.44,34900.0,35.8688,35.907,35.8434,35.8625,34900.0
2011-12-21 09:45:00,56.43,56.55,56.42,56.55,44500.0,35.8561,35.9324,35.8498,35.9324,44500.0
2011-12-21 09:50:00,56.54,56.59,56.49,56.5,70400.0,35.926,35.9578,35.8942,35.9006,70400.0
2011-12-21 09:55:00,56.5,56.54,56.41,56.42,65300.0,35.9006,35.926,35.8434,35.8498,65300.0
2011-12-21 10:00:00,56.42,56.43,56.26,56.38,111500.0,35.8498,35.8561,35.7481,35.8243,111500.0
2011-12-21 10:05:00,56.38,56.43,56.36,56.39,34300.0,35.8243,35.8561,35.8116,35.8307,34300.0
2011-12-21 10:10:00,56.4,56.59,56.4,56.57,61300.0,35.8371,35.9578,35.8371,35.9451,61300.0
2011-12-21 10:15:00,56.59,56.66,56.58,56.61,174700.0,35.9578,36.0023,35.9514,35.9705,174700.0
2011-12-21 10:20:00,56.61,56.69,56.56,56.57,58700.0,35.9705,36.0213,35.9387,35.9451,58700.0
2011-12-21 10:25:00,56.57,56.58,56.5,56.56,86900.0,35.9451,35.9514,35.9006,35.9387,86900.0
2011-12-21 10:30:00,56.57,56.57,56.47,56.56,66500.0,35.9451,35.9451,35.8815,35.9387,66500.0
2011-12-21 10:35:00,56.56,56.57,56.51,56.54,25800.0,35.9387,35.9451,35.907,35.926,25800.0
2011-12-21 10:40:00,56.55,56.6,56.45,56.46,41000.0,35.9324,35.9641,35.8688,35.8752,41000.0
2011-12-21 10:45:00,56.46,56.52,56.45,56.5,36200.0,35.8752,35.9133,35.8688,35.9006,36200.0
2011-12-21 10:50:00,56.5,56.51,56.43,56.46,40700.0,35.9006,35.907,35.8561,35.8752,40700.0
2011-12-21 10:55:00,56.46,56.46,56.38,56.41,111200.0,35.8752,35.8752,35.8243,35.8434,111200.0
2011-12-21 11:00:00,56.4,56.41,56.37,56.39,34100.0,35.8371,35.8434,35.818,35.8307,34100.0
2011-12-21 11:05:00,56.38,56.38,56.32,56.35,31900.0,35.8243,35.8243,35.7862,35.8053,31900.0
2011-12-21 11:10:00,56.36,56.37,56.31,56.33,26300.0,35.8116,35.818,35.7799,35.7926,26300.0
2011-12-21 11:15:00,56.32,56.32,56.26,56.31,19700.0,35.7862,35.7862,35.7481,35.7799,19700.0
2011-12-21 11:20:00,56.3,56.35,56.29,56.34,34200.0,35.7735,35.8053,35.7672,35.7989,34200.0
2011-12-21 11:25:00,56.35,56.42,56.34,56.41,43900.0,35.8053,35.8498,35.7989,35.8434,43900.0
2011-12-21 11:30:00,56.41,56.44,56.39,56.43,19900.0,35.8434,35.8625,35.8307,35.8561,19900.0
2011-12-21 11:35:00,56.43,56.43,56.38,56.39,11700.0,35.8561,35.8561,35.8243,35.8307,11700.0
2011-12-21 11:40:00,56.39,56.42,56.36,56.41,31700.0,35.8307,35.8498,35.8116,35.8434,31700.0
2011-12-21 11:45:00,56.41,56.49,56.41,56.49,16700.0,35.8434,35.8942,35.8434,35.8942,16700.0
2011-12-21 11:50:00,56.48,56.5,56.46,56.48,35900.0,35.8879,35.9006,35.8752,35.8879,35900.0
2011-12-21 11:55:00,56.47,56.48,56.41,56.46,45100.0,35.8815,35.8879,35.8434,35.8752,45100.0
2011-12-21 12:00:00,56.47,56.48,56.43,56.45,20200.0,35.8815,35.8879,35.8561,35.8688,20200.0
2011-12-21 12:05:00,56.45,56.45,56.29,56.35,36400.0,35.8688,35.8688,35.7672,35.8053,36400.0
2011-12-21 12:10:00,56.36,56.37,56.33,56.36,18800.0,35.8116,35.818,35.7926,35.8116,18800.0
2011-12-21 12:15:00,56.35,56.39,56.35,56.39,11200.0,35.8053,35.8307,35.8053,35.8307,11200.0
2011-12-21 12:20:00,56.39,56.39,56.3,56.3,53200.0,35.8307,35.8307,35.7735,35.7735,53200.0
2011-12-21 12:25:00,56.27,56.28,56.2,56.26,31900.0,35.7545,35.7608,35.71,35.7481,31900.0
2011-12-21 12:30:00,56.25,56.28,56.23,56.26,19800.0,35.7417,35.7608,35.729,35.7481,19800.0
2011-12-21 12:35:00,56.26,56.36,56.25,56.35,33900.0,35.7481,35.8116,35.7417,35.8053,33900.0
2011-12-21 12:40:00,56.33,56.35,56.32,56.32,5000.0,35.7926,35.8053,35.7862,35.7862,5000.0
2011-12-21 12:45:00,56.32,56.37,56.3,56.36,15600.0,35.7862,35.818,35.7735,35.8116,15600.0
2011-12-21 12:50:00,56.35,56.38,56.35,56.38,25700.0,35.8053,35.8243,35.8053,35.8243,25700.0
2011-12-21 12:55:00,56.38,56.44,56.38,56.41,27200.0,35.8243,35.8625,35.8243,35.8434,27200.0
2011-12-21 13:00:00,56.41,56.5,56.39,56.45,69200.0,35.8434,35.9006,35.8307,35.8688,69200.0
2011-12-21 13:05:00,56.45,56.47,56.41,56.42,20100.0,35.8688,35.8815,35.8434,35.8498,20100.0
2011-12-21 13:10:00,56.42,56.43,56.39,56.41,23600.0,35.8498,35.8561,35.8307,35.8434,23600.0
2011-12-21 13:15:00,56.41,56.41,56.37,56.38,7300.0,35.8434,35.8434,35.818,35.8243,7300.0
2011-12-21 13:20:00,56.38,56.43,56.38,56.42,65900.0,35.8243,35.8561,35.8243,35.8498,65900.0
2011-12-21 13:25:00,56.42,56.43,56.37,56.38,4500.0,35.8498,35.8561,35.818,35.8243,4500.0
2011-12-21 13:30:00,56.4,56.4,56.37,56.38,7800.0,35.8371,35.8371,35.818,35.8243,7800.0
2011-12-21 13:35:00,56.38,56.44,56.37,56.42,11700.0,35.8243,35.8625,35.818,35.8498,11700.0
2011-12-21 13:40:00,56.42,56.42,56.32,56.34,9000.0,35.8498,35.8498,35.7862,35.7989,9000.0
2011-12-21 13:45:00,56.35,56.41,56.34,56.39,19500.0,35.8053,35.8434,35.7989,35.8307,19500.0
2011-12-21 13:50:00,56.39,56.48,56.38,56.46,37700.0,35.8307,35.8879,35.8243,35.8752,37700.0
2011-12-21 13:55:00,56.46,56.5,56.45,56.49,18500.0,35.8752,35.9006,35.8688,35.8942,18500.0
2011-12-21 14:00:00,56.49,56.56,56.47,56.55,37400.0,35.8942,35.9387,35.8815,35.9324,37400.0
2011-12-21 14:05:00,56.53,56.53,56.48,56.49,9100.0,35.9197,35.9197,35.8879,35.8942,9100.0
2011-12-21 14:10:00,56.48,56.5,56.45,56.48,15500.0,35.8879,35.9006,35.8688,35.8879,15500.0
2011-12-21 14:15:00,56.47,56.48,56.41,56.43,17100.0,35.8815,35.8879,35.8434,35.8561,17100.0
2011-12-21 14:20:00,56.44,56.45,56.42,56.44,6400.0,35.8625,35.8688,35.8498,35.8625,6400.0
2011-12-21 14:25:00,56.43,56.49,56.43,56.45,15700.0,35.8561,35.8942,35.8561,35.8688,15700.0
2011-12-21 14:30:00,56.45,56.5,56.44,56.44,32000.0,35.8688,35.9006,35.8625,35.8625,32000.0
2011-12-21 14:35:00,56.44,56.54,56.44,56.5,25200.0,35.8625,35.926,35.8625,35.9006,25200.0
2011-12-21 14:40:00,56.51,56.58,56.51,56.58,148300.0,35.907,35.9514,35.907,35.9514,148300.0
2011-12-21 14:45:00,56.59,56.64,56.57,56.61,84200.0,35.9578,35.9896,35.9451,35.9705,84200.0
2011-12-21 14:50:00,56.61,56.63,56.59,56.6,20200.0,35.9705,35.9832,35.9578,35.9641,20200.0
2011-12-21 14:55:00,56.6,56.62,56.55,56.55,27500.0,35.9641,35.9768,35.9324,35.9324,27500.0
2011-12-21 15:00:00,56.55,56.58,56.51,56.57,75200.0,35.9324,35.9514,35.907,35.9451,75200.0
2011-12-21 15:05:00,56.58,56.61,56.57,56.61,14700.0,35.9514,35.9705,35.9451,35.9705,14700.0
2011-12-21 15:10:00,56.62,56.63,56.58,56.6,46800.0,35.9768,35.9832,35.9514,35.9641,46800.0
2011-12-21 15:15:00,56.59,56.65,56.59,56.64,88500.0,35.9578,35.9959,35.9578,35.9896,88500.0
2011-12-21 15:20:00,56.64,56.67,56.63,56.66,119700.0,35.9896,36.0086,35.9832,36.0023,119700.0
2011-12-21 15:25:00,56.66,56.69,56.63,56.64,47700.0,36.0023,36.0213,35.9832,35.9896,47700.0
2011-12-21 15:30:00,56.64,56.79,56.64,56.75,95900.0,35.9896,36.0849,35.9896,36.0595,95900.0
2011-12-21 15:35:00,56.75,56.83,56.75,56.78,137800.0,36.0595,36.1103,36.0595,36.0785,137800.0
2011-12-21 15:40:00,56.78,56.78,56.71,56.72,115600.0,36.0785,36.0785,36.034,36.0404,115600.0
2011-12-21 15:45:00,56.73,56.75,56.6,56.63,176000.0,36.0467,36.0595,35.9641,35.9832,176000.0
2011-12-21 15:50:00,56.64,56.66,56.55,56.63,128200.0,35.9896,36.0023,35.9324,35.9832,128200.0
2011-12-21 15:55:00,56.62,56.71,56.62,56.69,276300.0,35.9768,36.034,35.9768,36.0213,276300.0
2011-12-22 09:30:00,56.26,56.43,56.21,56.38,119000.0,36.1173,36.2264,36.0852,36.1943,119000.0
2011-12-22 09:35:00,56.4,56.64,56.36,56.6,326100.0,36.2072,36.3612,36.1815,36.3356,326100.0
2011-12-22 09:40:00,56.61,56.74,56.58,56.68,217800.0,36.342,36.4254,36.3227,36.3869,217800.0
2011-12-22 09:45:00,56.69,56.72,56.58,56.6,132800.0,36.3933,36.4126,36.3227,36.3356,132800.0
2011-12-22 09:50:00,56.6,56.71,56.59,56.69,99300.0,36.3356,36.4062,36.3291,36.3933,99300.0
2011-12-22 09:55:00,56.7,56.78,56.67,56.77,197800.0,36.3998,36.4511,36.3805,36.4447,197800.0
2011-12-22 10:00:00,56.79,56.91,56.78,56.87,207000.0,36.4575,36.5346,36.4511,36.5089,207000.0
2011-12-22 10:05:00,56.87,56.87,56.76,56.78,189000.0,36.5089,36.5089,36.4383,36.4511,189000.0
2011-12-22 10:10:00,56.77,56.88,56.77,56.88,94800.0,36.4447,36.5153,36.4447,36.5153,94800.0
2011-12-22 10:15:00,56.88,56.93,56.87,56.88,80700.0,36.5153,36.5474,36.5089,36.5153,80700.0
2011-12-22 10:20:00,56.89,56.92,56.85,56.87,94500.0,36.5217,36.541,36.496,36.5089,94500.0
2011-12-22 10:25:00,56.88,56.95,56.88,56.94,59800.0,36.5153,36.5602,36.5153,36.5538,59800.0
2011-12-22 10:30:00,56.93,56.95,56.85,56.88,30700.0,36.5474,36.5602,36.496,36.5153,30700.0
2011-12-22 10:35:00,56.87,56.88,56.81,56.88,48800.0,36.5089,36.5153,36.4704,36.5153,48800.0
2011-12-22 10:40:00,56.88,56.95,56.87,56.94,51000.0,36.5153,36.5602,36.5089,36.5538,51000.0
2011-12-22 10:45:00,56.94,56.98,56.87,56.87,55700.0,36.5538,36.5795,36.5089,36.5089,55700.0
2011-12-22 10:50:00,56.87,56.89,56.83,56.83,28900.0,36.5089,36.5217,36.4832,36.4832,28900.0
2011-12-22 10:55:00,56.83,56.93,56.82,56.91,68600.0,36.4832,36.5474,36.4768,36.5346,68600.0
2011-12-22 11:00:00,56.9,56.96,56.84,56.84,71700.0,36.5281,36.5667,36.4896,36.4896,71700.0
2011-12-22 11:05:00,56.84,56.87,56.82,56.85,165100.0,36.4896,36.5089,36.4768,36.496,165100.0
2011-12-22 11:10:00,56.85,56.85,56.77,56.78,157100.0,36.496,36.496,36.4447,36.4511,157100.0
2011-12-22 11:15:00,56.77,56.85,56.77,56.84,26100.0,36.4447,36.496,36.4447,36.4896,26100.0
2011-12-22 11:20:00,56.85,56.86,56.81,56.82,60100.0,36.496,36.5025,36.4704,36.4768,60100.0
2011-12-22 11:25:00,56.82,56.84,56.75,56.79,47000.0,36.4768,36.4896,36.4319,36.4575,47000.0
2011-12-22 11:30:00,56.79,56.81,56.67,56.67,51200.0,36.4575,36.4704,36.3805,36.3805,51200.0
2011-12-22 11:35:00,56.67,56.73,56.66,56.72,33400.0,36.3805,36.419,36.3741,36.4126,33400.0
2011-12-22 11:40:00,56.71,56.79,56.71,56.79,79700.0,36.4062,36.4575,36.4062,36.4575,79700.0
2011-12-22 11:45:00,56.8,56.8,56.76,56.8,77300.0,36.464,36.464,36.4383,36.464,77300.0
2011-12-22 11:50:00,56.79,56.8,56.75,56.76,18200.0,36.4575,36.464,36.4319,36.4383,18200.0
2011-12-22 11:55:00,56.76,56.77,56.74,56.77,16900.0,36.4383,36.4447,36.4254,36.4447,16900.0
2011-12-22 12:00:00,56.78,56.8,56.76,56.8,24800.0,36.4511,36.464,36.4383,36.464,24800.0
2011-12-22 12:05:00,56.81,56.81,56.78,56.79,25500.0,36.4704,36.4704,36.4511,36.4575,25500.0
2011-12-22 12:10:00,56.8,56.82,56.79,56.81,12300.0,36.464,36.4768,36.4575,36.4704,12300.0
2011-12-22 12:15:00,56.81,56.84,56.8,56.8,18100.0,36.4704,36.4896,36.464,36.464,18100.0
2011-12-22 12:20:00,56.8,56.86,56.8,56.84,35600.0,36.464,36.5025,36.464,36.4896,35600.0
2011-12-22 12:25:00,56.85,56.93,56.85,56.92,41000.0,36.496,36.5474,36.496,36.541,41000.0
2011-12-22 12:30:00,56.93,56.93,56.87,56.9,31700.0,36.5474,36.5474,36.5089,36.5281,31700.0
2011-12-22 12:35:00,56.9,56.92,56.88,56.91,16700.0,36.5281,36.541,36.5153,36.5346,16700.0
2011-12-22 12:40:00,56.9,56.93,56.89,56.92,30300.0,36.5281,36.5474,36.5217,36.541,30300.0
2011-12-22 12:45:00,56.92,56.94,56.9,56.92,19300.0,36.541,36.5538,36.5281,36.541,19300.0
2011-12-22 12:50:00,56.92,56.94,56.91,56.94,180700.0,36.541,36.5538,36.5346,36.5538,180700.0
2011-12-22 12:55:00,56.94,56.99,56.94,56.98,93400.0,36.5538,36.5859,36.5538,36.5795,93400.0
2011-12-22 13:00:00,56.98,57.0,56.97,56.98,15700.0,36.5795,36.5923,36.5731,36.5795,15700.0
2011-12-22 13:05:00,56.98,56.99,56.97,56.99,16300.0,36.5795,36.5859,36.5731,36.5859,16300.0
2011-12-22 13:10:00,56.99,57.0,56.98,56.98,17700.0,36.5859,36.5923,36.5795,36.5795,17700.0
2011-12-22 13:15:00,56.99,57.0,56.98,57.0,18000.0,36.5859,36.5923,36.5795,36.5923,18000.0
2011-12-22 13:20:00,57.0,57.0,56.97,56.99,12700.0,36.5923,36.5923,36.5731,36.5859,12700.0
2011-12-22 13:25:00,56.99,57.04,56.99,57.03,29600.0,36.5859,36.618,36.5859,36.6116,29600.0
2011-12-22 13:30:00,57.03,57.05,57.01,57.05,12500.0,36.6116,36.6244,36.5988,36.6244,12500.0
2011-12-22 13:35:00,57.05,57.05,56.98,56.98,17500.0,36.6244,36.6244,36.5795,36.5795,17500.0
2011-12-22 13:40:00,56.99,57.0,56.98,56.99,8300.0,36.5859,36.5923,36.5795,36.5859,8300.0
2011-12-22 13:45:00,56.99,57.02,56.99,57.02,24500.0,36.5859,36.6052,36.5859,36.6052,24500.0
2011-12-22 13:50:00,57.02,57.06,57.01,57.03,36100.0,36.6052,36.6309,36.5988,36.6116,36100.0
2011-12-22 13:55:00,57.04,57.04,56.95,56.95,13800.0,36.618,36.618,36.5602,36.5602,13800.0
2011-12-22 14:00:00,56.95,56.98,56.93,56.97,12400.0,36.5602,36.5795,36.5474,36.5731,12400.0
2011-12-22 14:05:00,56.98,57.03,56.97,57.03,20500.0,36.5795,36.6116,36.5731,36.6116,20500.0
2011-12-22 14:10:00,57.03,57.05,57.03,57.05,13100.0,36.6116,36.6244,36.6116,36.6244,13100.0
2011-12-22 14:15:00,57.04,57.04,56.99,57.0,25800.0,36.618,36.618,36.5859,36.5923,25800.0
2011-12-22 14:20:00,57.0,57.04,57.0,57.04,25600.0,36.5923,36.618,36.5923,36.618,25600.0
2011-12-22 14:25:00,57.03,57.08,57.03,57.06,30900.0,36.6116,36.6437,36.6116,36.6309,30900.0
2011-12-22 14:30:00,57.07,57.08,57.06,57.07,13000.0,36.6373,36.6437,36.6309,36.6373,13000.0
2011-12-22 14:35:00,57.07,57.09,57.07,57.07,32300.0,36.6373,36.6501,36.6373,36.6373,32300.0
2011-12-22 14:40:00,57.07,57.07,56.97,56.98,253200.0,36.6373,36.6373,36.5731,36.5795,253200.0
2011-12-22 14:45:00,56.98,56.98,56.92,56.92,65100.0,36.5795,36.5795,36.541,36.541,65100.0
2011-12-22 14:50:00,56.92,56.97,56.91,56.94,98500.0,36.541,36.5731,36.5346,36.5538,98500.0
2011-12-22 14:55:00,56.94,56.94,56.85,56.87,86700.0,36.5538,36.5538,36.496,36.5089,86700.0
2011-12-22 15:00:00,56.88,56.89,56.85,56.88,54700.0,36.5153,36.5217,36.496,36.5153,54700.0
2011-12-22 15:05:00,56.89,56.98,56.88,56.93,91300.0,36.5217,36.5795,36.5153,36.5474,91300.0
2011-12-22 15:10:00,56.94,56.96,56.92,56.95,20400.0,36.5538,36.5667,36.541,36.5602,20400.0
2011-12-22 15:15:00,56.95,56.95,56.91,56.93,37800.0,36.5602,36.5602,36.5346,36.5474,37800.0
2011-12-22 15:20:00,56.93,56.97,56.92,56.95,12400.0,36.5474,36.5731,36.541,36.5602,12400.0
2011-12-22 15:25:00,56.96,57.01,56.93,56.99,128600.0,36.5667,36.5988,36.5474,36.5859,128600.0
2011-12-22 15:30:00,56.99,57.0,56.9,56.9,71200.0,36.5859,36.5923,36.5281,36.5281,71200.0
2011-12-22 15:35:00,56.9,56.97,56.86,56.91,127700.0,36.5281,36.5731,36.5025,36.5346,127700.0
2011-12-22 15:40:00,56.9,56.91,56.82,56.84,64400.0,36.5281,36.5346,36.4768,36.4896,64400.0
2011-12-22 15:45:00,56.83,56.84,56.73,56.79,143200.0,36.4832,36.4896,36.419,36.4575,143200.0
2011-12-22 15:50:00,56.78,56.85,56.78,56.83,185000.0,36.4511,36.496,36.4511,36.4832,185000.0
2011-12-22 15:55:00,56.83,56.84,56.73,56.83,515700.0,36.4832,36.4896,36.419,36.4832,515700.0
2011-12-23 09:30:00,57.13,57.15,57.0,57.02,55500.0,36.6758,36.6886,36.5923,36.6052,55500.0
2011-12-23 09:35:00,57.03,57.06,56.95,57.01,59800.0,36.6116,36.6309,36.5602,36.5988,59800.0
2011-12-23 09:40:00,57.0,57.07,56.97,56.97,59400.0,36.5923,36.6373,36.5731,36.5731,59400.0
2011-12-23 09:45:00,56.96,56.97,56.91,56.97,49100.0,36.5667,36.5731,36.5346,36.5731,49100.0
2011-12-23 09:50:00,56.97,57.05,56.97,57.04,60600.0,36.5731,36.6244,36.5731,36.618,60600.0
2011-12-23 09:55:00,57.04,57.06,57.01,57.04,23400.0,36.618,36.6309,36.5988,36.618,23400.0
2011-12-23 10:00:00,57.04,57.04,56.95,56.97,58100.0,36.618,36.618,36.5602,36.5731,58100.0
2011-12-23 10:05:00,56.97,57.03,56.96,57.0,40000.0,36.5731,36.6116,36.5667,36.5923,40000.0
2011-12-23 10:10:00,56.99,57.0,56.95,56.96,84100.0,36.5859,36.5923,36.5602,36.5667,84100.0
2011-12-23 10:15:00,56.97,56.98,56.87,56.87,54300.0,36.5731,36.5795,36.5089,36.5089,54300.0
2011-12-23 10:20:00,56.87,56.9,56.86,56.86,38300.0,36.5089,36.5281,36.5025,36.5025,38300.0
2011-12-23 10:25:00,56.86,56.88,56.83,56.83,65800.0,36.5025,36.5153,36.4832,36.4832,65800.0
2011-12-23 10:30:00,56.83,56.87,56.8,56.82,38900.0,36.4832,36.5089,36.464,36.4768,38900.0
2011-12-23 10:35:00,56.82,56.84,56.8,56.83,50900.0,36.4768,36.4896,36.464,36.4832,50900.0
2011-12-23 10:40:00,56.84,56.87,56.77,56.8,60900.0,36.4896,36.5089,36.4447,36.464,60900.0
2011-12-23 10:45:00,56.8,56.81,56.74,56.77,42800.0,36.464,36.4704,36.4254,36.4447,42800.0
2011-12-23 10:50:00,56.77,56.78,56.72,56.74,26400.0,36.4447,36.4511,36.4126,36.4254,26400.0
2011-12-23 10:55:00,56.73,56.74,56.72,56.74,24800.0,36.419,36.4254,36.4126,36.4254,24800.0
2011-12-23 11:00:00,56.74,56.75,56.71,56.73,38400.0,36.4254,36.4319,36.4062,36.419,38400.0
2011-12-23 11:05:00,56.73,56.73,56.7,56.71,14900.0,36.419,36.419,36.3998,36.4062,14900.0
2011-12-23 11:10:00,56.71,56.72,56.68,56.71,56700.0,36.4062,36.4126,36.3869,36.4062,56700.0
2011-12-23 11:15:00,56.71,56.76,56.71,56.75,23200.0,36.4062,36.4383,36.4062,36.4319,23200.0
2011-12-23 11:20:00,56.74,56.81,56.74,56.8,53100.0,36.4254,36.4704,36.4254,36.464,53100.0
2011-12-23 11:25:00,56.81,56.89,56.8,56.89,24600.0,36.4704,36.5217,36.464,36.5217,24600.0
2011-12-23 11:30:00,56.89,56.99,56.89,56.96,38700.0,36.5217,36.5859,36.5217,36.5667,38700.0
2011-12-23 11:35:00,56.96,56.98,56.95,56.96,20200.0,36.5667,36.5795,36.5602,36.5667,20200.0
2011-12-23 11:40:00,56.96,56.98,56.95,56.98,13200.0,36.5667,36.5795,36.5602,36.5795,13200.0
2011-12-23 11:45:00,56.97,56.99,56.97,56.99,8100.0,36.5731,36.5859,36.5731,36.5859,8100.0
2011-12-23 11:50:00,56.99,57.0,56.99,57.0,4000.0,36.5859,36.5923,36.5859,36.5923,4000.0
2011-12-23 11:55:00,56.99,57.0,56.98,56.99,6300.0,36.5859,36.5923,36.5795,36.5859,6300.0
2011-12-23 12:00:00,56.99,57.02,56.99,56.99,18300.0,36.5859,36.6052,36.5859,36.5859,18300.0
2011-12-23 12:05:00,57.0,57.02,56.99,57.0,19500.0,36.5923,36.6052,36.5859,36.5923,19500.0
2011-12-23 12:10:00,57.0,57.03,56.98,57.03,6800.0,36.5923,36.6116,36.5795,36.6116,6800.0
2011-12-23 12:15:00,57.03,57.04,56.99,57.0,15300.0,36.6116,36.618,36.5859,36.5923,15300.0
2011-12-23 12:20:00,57.0,57.04,57.0,57.03,11500.0,36.5923,36.618,36.5923,36.6116,11500.0
2011-12-23 12:25:00,57.03,57.04,57.02,57.04,6800.0,36.6116,36.618,36.6052,36.618,6800.0
2011-12-23 12:30:00,57.04,57.08,57.04,57.07,8800.0,36.618,36.6437,36.618,36.6373,8800.0
2011-12-23 12:35:00,57.08,57.08,57.06,57.06,9000.0,36.6437,36.6437,36.6309,36.6309,9000.0
2011-12-23 12:40:00,57.06,57.08,57.06,57.08,34100.0,36.6309,36.6437,36.6309,36.6437,34100.0
2011-12-23 12:45:00,57.07,57.09,57.07,57.09,7600.0,36.6373,36.6501,36.6373,36.6501,7600.0
2011-12-23 12:50:00,57.09,57.09,57.07,57.07,4900.0,36.6501,36.6501,36.6373,36.6373,4900.0
2011-12-23 12:55:00,57.08,57.11,57.08,57.09,25900.0,36.6437,36.663,36.6437,36.6501,25900.0
2011-12-23 13:00:00,57.09,57.1,57.05,57.07,16200.0,36.6501,36.6565,36.6244,36.6373,16200.0
2011-12-23 13:05:00,57.07,57.07,57.01,57.02,18300.0,36.6373,36.6373,36.5988,36.6052,18300.0
2011-12-23 13:10:00,57.02,57.06,57.01,57.06,14700.0,36.6052,36.6309,36.5988,36.6309,14700.0
2011-12-23 13:15:00,57.05,57.06,57.04,57.04,17100.0,36.6244,36.6309,36.618,36.618,17100.0
2011-12-23 13:20:00,57.04,57.06,57.03,57.03,14700.0,36.618,36.6309,36.6116,36.6116,14700.0
2011-12-23 13:25:00,57.04,57.05,57.03,57.04,7600.0,36.618,36.6244,36.6116,36.618,7600.0
2011-12-23 13:30:00,57.04,57.05,57.01,57.01,32500.0,36.618,36.6244,36.5988,36.5988,32500.0
2011-12-23 13:35:00,57.01,57.03,57.0,57.01,14800.0,36.5988,36.6116,36.5923,36.5988,14800.0
2011-12-23 13:40:00,57.02,57.03,57.0,57.02,36600.0,36.6052,36.6116,36.5923,36.6052,36600.0
2011-12-23 13:45:00,57.02,57.03,57.02,57.03,4300.0,36.6052,36.6116,36.6052,36.6116,4300.0
2011-12-23 13:50:00,57.03,57.05,57.03,57.04,9700.0,36.6116,36.6244,36.6116,36.618,9700.0
2011-12-23 13:55:00,57.04,57.06,57.04,57.06,30300.0,36.618,36.6309,36.618,36.6309,30300.0
2011-12-23 14:00:00,57.06,57.06,57.04,57.05,8800.0,36.6309,36.6309,36.618,36.6244,8800.0
2011-12-23 14:05:00,57.04,57.05,57.04,57.04,6300.0,36.618,36.6244,36.618,36.618,6300.0
2011-12-23 14:10:00,57.04,57.05,57.04,57.05,12000.0,36.618,36.6244,36.618,36.6244,12000.0
2011-12-23 14:15:00,57.06,57.06,57.04,57.05,2600.0,36.6309,36.6309,36.618,36.6244,2600.0
2011-12-23 14:20:00,57.04,57.06,57.03,57.05,14100.0,36.618,36.6309,36.6116,36.6244,14100.0
2011-12-23 14:25:00,57.05,57.06,57.04,57.05,14600.0,36.6244,36.6309,36.618,36.6244,14600.0
2011-12-23 14:30:00,57.05,57.06,57.04,57.05,7900.0,36.6244,36.6309,36.618,36.6244,7900.0
2011-12-23 14:35:00,57.06,57.06,57.04,57.04,5700.0,36.6309,36.6309,36.618,36.618,5700.0
2011-12-23 14:40:00,57.05,57.06,57.04,57.05,3200.0,36.6244,36.6309,36.618,36.6244,3200.0
2011-12-23 14:45:00,57.06,57.06,57.05,57.06,6700.0,36.6309,36.6309,36.6244,36.6309,6700.0
2011-12-23 14:50:00,57.06,57.06,57.05,57.05,10800.0,36.6309,36.6309,36.6244,36.6244,10800.0
2011-12-23 14:55:00,57.04,57.05,57.04,57.04,6100.0,36.618,36.6244,36.618,36.618,6100.0
2011-12-23 15:00:00,57.04,57.06,57.03,57.05,29300.0,36.618,36.6309,36.6116,36.6244,29300.0
2011-12-23 15:05:00,57.04,57.05,57.04,57.04,5000.0,36.618,36.6244,36.618,36.618,5000.0
2011-12-23 15:10:00,57.05,57.05,57.02,57.03,32700.0,36.6244,36.6244,36.6052,36.6116,32700.0
2011-12-23 15:15:00,57.02,57.05,57.01,57.03,29500.0,36.6052,36.6244,36.5988,36.6116,29500.0
2011-12-23 15:20:00,57.04,57.05,57.02,57.03,17000.0,36.618,36.6244,36.6052,36.6116,17000.0
2011-12-23 15:25:00,57.02,57.03,57.0,57.0,32900.0,36.6052,36.6116,36.5923,36.5923,32900.0
2011-12-23 15:30:00,56.99,57.01,56.99,57.0,26900.0,36.5859,36.5988,36.5859,36.5923,26900.0
2011-12-23 15:35:00,57.01,57.02,56.99,56.99,35800.0,36.5988,36.6052,36.5859,36.5859,35800.0
2011-12-23 15:40:00,56.99,57.04,56.98,57.02,48100.0,36.5859,36.618,36.5795,36.6052,48100.0
2011-12-23 15:45:00,57.01,57.03,56.98,56.98,42900.0,36.5988,36.6116,36.5795,36.5795,42900.0
2011-12-23 15:50:00,56.99,57.03,56.98,57.01,81800.0,36.5859,36.6116,36.5795,36.5988,81800.0
2011-12-23 15:55:00,57.0,57.08,57.0,57.08,355100.0,36.5923,36.6437,36.5923,36.6437,355100.0
2011-12-27 09:30:00,57.06,57.08,56.88,56.9,60200.0,36.6309,36.6437,36.5153,36.5281,60200.0
2011-12-27 09:35:00,56.9,56.9,56.74,56.83,54300.0,36.5281,36.5281,36.4254,36.4832,54300.0
2011-12-27 09:40:00,56.84,56.97,56.84,56.97,46900.0,36.4896,36.5731,36.4896,36.5731,46900.0
2011-12-27 09:45:00,56.96,57.15,56.96,57.15,141700.0,36.5667,36.6886,36.5667,36.6886,141700.0
2011-12-27 09:50:00,57.14,57.19,57.07,57.07,151700.0,36.6822,36.7143,36.6373,36.6373,151700.0
2011-12-27 09:55:00,57.07,57.16,57.05,57.13,23700.0,36.6373,36.6951,36.6244,36.6758,23700.0
2011-12-27 10:00:00,57.15,57.18,57.08,57.12,48100.0,36.6886,36.7079,36.6437,36.6694,48100.0
2011-12-27 10:05:00,57.12,57.19,57.12,57.16,17100.0,36.6694,36.7143,36.6694,36.6951,17100.0
2011-12-27 10:10:00,57.16,57.17,57.13,57.17,27800.0,36.6951,36.7015,36.6758,36.7015,27800.0
2011-12-27 10:15:00,57.18,57.22,57.18,57.19,48600.0,36.7079,36.7336,36.7079,36.7143,48600.0
2011-12-27 10:20:00,57.19,57.22,57.19,57.21,73200.0,36.7143,36.7336,36.7143,36.7272,73200.0
2011-12-27 10:25:00,57.22,57.27,57.21,57.24,40100.0,36.7336,36.7657,36.7272,36.7464,40100.0
2011-12-27 10:30:00,57.25,57.25,57.22,57.23,24000.0,36.7528,36.7528,36.7336,36.74,24000.0
2011-12-27 10:35:00,57.23,57.24,57.19,57.19,22900.0,36.74,36.7464,36.7143,36.7143,22900.0
2011-12-27 10:40:00,57.18,57.22,57.18,57.2,60500.0,36.7079,36.7336,36.7079,36.7207,60500.0
2011-12-27 10:45:00,57.21,57.24,57.17,57.24,48800.0,36.7272,36.7464,36.7015,36.7464,48800.0
2011-12-27 10:50:00,57.23,57.24,57.17,57.19,20400.0,36.74,36.7464,36.7015,36.7143,20400.0
2011-12-27 10:55:00,57.2,57.22,57.18,57.2,17600.0,36.7207,36.7336,36.7079,36.7207,17600.0
2011-12-27 11:00:00,57.21,57.24,57.21,57.23,12100.0,36.7272,36.7464,36.7272,36.74,12100.0
2011-12-27 11:05:00,57.23,57.24,57.2,57.21,19300.0,36.74,36.7464,36.7207,36.7272,19300.0
2011-12-27 11:10:00,57.21,57.24,57.2,57.24,13100.0,36.7272,36.7464,36.7207,36.7464,13100.0
2011-12-27 11:15:00,57.23,57.23,57.19,57.2,9100.0,36.74,36.74,36.7143,36.7207,9100.0
2011-12-27 11:20:00,57.21,57.22,57.19,57.2,9700.0,36.7272,36.7336,36.7143,36.7207,9700.0
2011-12-27 11:25:00,57.21,57.22,57.2,57.21,13300.0,36.7272,36.7336,36.7207,36.7272,13300.0
2011-12-27 11:30:00,57.21,57.22,57.2,57.2,11400.0,36.7272,36.7336,36.7207,36.7207,11400.0
2011-12-27 11:35:00,57.21,57.21,57.18,57.19,16100.0,36.7272,36.7272,36.7079,36.7143,16100.0
2011-12-27 11:40:00,57.19,57.2,57.18,57.18,18000.0,36.7143,36.7207,36.7079,36.7079,18000.0
2011-12-27 11:45:00,57.19,57.19,57.16,57.16,10400.0,36.7143,36.7143,36.6951,36.6951,10400.0
2011-12-27 11:50:00,57.16,57.16,57.12,57.12,22100.0,36.6951,36.6951,36.6694,36.6694,22100.0
2011-12-27 11:55:00,57.12,57.16,57.12,57.15,10200.0,36.6694,36.6951,36.6694,36.6886,10200.0
2011-12-27 12:00:00,57.15,57.21,57.14,57.19,18200.0,36.6886,36.7272,36.6822,36.7143,18200.0
2011-12-27 12:05:00,57.19,57.19,57.18,57.19,10400.0,36.7143,36.7143,36.7079,36.7143,10400.0
2011-12-27 12:10:00,57.2,57.2,57.18,57.18,12200.0,36.7207,36.7207,36.7079,36.7079,12200.0
2011-12-27 12:15:00,57.18,57.22,57.18,57.2,16200.0,36.7079,36.7336,36.7079,36.7207,16200.0
2011-12-27 12:20:00,57.22,57.25,57.22,57.25,16200.0,36.7336,36.7528,36.7336,36.7528,16200.0
2011-12-27 12:25:00,57.25,57.28,57.23,57.28,63100.0,36.7528,36.7721,36.74,36.7721,63100.0
2011-12-27 12:30:00,57.28,57.29,57.27,57.29,63900.0,36.7721,36.7785,36.7657,36.7785,63900.0
2011-12-27 12:35:00,57.29,57.29,57.28,57.29,4500.0,36.7785,36.7785,36.7721,36.7785,4500.0
2011-12-27 12:40:00,57.28,57.29,57.28,57.28,8500.0,36.7721,36.7785,36.7721,36.7721,8500.0
2011-12-27 12:45:00,57.29,57.31,57.28,57.3,34500.0,36.7785,36.7914,36.7721,36.7849,34500.0
2011-12-27 12:50:00,57.3,57.36,57.29,57.35,153100.0,36.7849,36.8235,36.7785,36.817,153100.0
2011-12-27 12:55:00,57.35,57.39,57.35,57.38,137900.0,36.817,36.8427,36.817,36.8363,137900.0
2011-12-27 13:00:00,57.38,57.39,57.37,57.38,27800.0,36.8363,36.8427,36.8299,36.8363,27800.0
2011-12-27 13:05:00,57.38,57.38,57.35,57.35,23400.0,36.8363,36.8363,36.817,36.817,23400.0
2011-12-27 13:10:00,57.35,57.41,57.34,57.41,81400.0,36.817,36.8556,36.8106,36.8556,81400.0
2011-12-27 13:15:00,57.41,57.41,57.4,57.41,6600.0,36.8556,36.8556,36.8491,36.8556,6600.0
2011-12-27 13:20:00,57.41,57.41,57.38,57.4,15000.0,36.8556,36.8556,36.8363,36.8491,15000.0
2011-12-27 13:25:00,57.39,57.4,57.38,57.4,12000.0,36.8427,36.8491,36.8363,36.8491,12000.0
2011-12-27 13:30:00,57.4,57.48,57.4,57.47,192500.0,36.8491,36.9005,36.8491,36.8941,192500.0
2011-12-27 13:35:00,57.47,57.56,57.47,57.55,185600.0,36.8941,36.9518,36.8941,36.9454,185600.0
2011-12-27 13:40:00,57.55,57.61,57.51,57.61,183000.0,36.9454,36.9839,36.9197,36.9839,183000.0
2011-12-27 13:45:00,57.6,57.61,57.56,57.56,21200.0,36.9775,36.9839,36.9518,36.9518,21200.0
2011-12-27 13:50:00,57.57,57.63,57.57,57.63,109600.0,36.9583,36.9968,36.9583,36.9968,109600.0
2011-12-27 13:55:00,57.63,57.66,57.6,57.6,75000.0,36.9968,37.016,36.9775,36.9775,75000.0
2011-12-27 14:00:00,57.61,57.61,57.51,57.52,20100.0,36.9839,36.9839,36.9197,36.9262,20100.0
2011-12-27 14:05:00,57.52,57.52,57.47,57.47,15500.0,36.9262,36.9262,36.8941,36.8941,15500.0
2011-12-27 14:10:00,57.48,57.5,57.47,57.49,7000.0,36.9005,36.9133,36.8941,36.9069,7000.0
2011-12-27 14:15:00,57.49,57.51,57.47,57.47,7300.0,36.9069,36.9197,36.8941,36.8941,7300.0
2011-12-27 14:20:00,57.46,57.46,57.44,57.44,3800.0,36.8877,36.8877,36.8748,36.8748,3800.0
2011-12-27 14:25:00,57.44,57.44,57.35,57.36,12600.0,36.8748,36.8748,36.817,36.8235,12600.0
2011-12-27 14:30:00,57.36,57.37,57.3,57.33,22300.0,36.8235,36.8299,36.7849,36.8042,22300.0
2011-12-27 14:35:00,57.34,57.39,57.34,57.38,14800.0,36.8106,36.8427,36.8106,36.8363,14800.0
2011-12-27 14:40:00,57.38,57.41,57.38,57.4,9700.0,36.8363,36.8556,36.8363,36.8491,9700.0
2011-12-27 14:45:00,57.4,57.4,57.37,57.38,4900.0,36.8491,36.8491,36.8299,36.8363,4900.0
2011-12-27 14:50:00,57.38,57.44,57.37,57.44,10600.0,36.8363,36.8748,36.8299,36.8748,10600.0
2011-12-27 14:55:00,57.43,57.45,57.42,57.45,15800.0,36.8684,36.8812,36.862,36.8812,15800.0
2011-12-27 15:00:00,57.45,57.46,57.43,57.44,12800.0,36.8812,36.8877,36.8684,36.8748,12800.0
2011-12-27 15:05:00,57.44,57.47,57.43,57.45,8400.0,36.8748,36.8941,36.8684,36.8812,8400.0
2011-12-27 15:10:00,57.45,57.45,57.43,57.44,5200.0,36.8812,36.8812,36.8684,36.8748,5200.0
2011-12-27 15:15:00,57.44,57.47,57.43,57.46,15600.0,36.8748,36.8941,36.8684,36.8877,15600.0
2011-12-27 15:20:00,57.45,57.46,57.38,57.43,27900.0,36.8812,36.8877,36.8363,36.8684,27900.0
2011-12-27 15:25:00,57.42,57.42,57.39,57.42,23600.0,36.862,36.862,36.8427,36.862,23600.0
2011-12-27 15:30:00,57.42,57.42,57.35,57.42,33300.0,36.862,36.862,36.817,36.862,33300.0
2011-12-27 15:35:00,57.42,57.43,57.32,57.33,45400.0,36.862,36.8684,36.7978,36.8042,45400.0
2011-12-27 15:40:00,57.33,57.34,57.3,57.34,97700.0,36.8042,36.8106,36.7849,36.8106,97700.0
2011-12-27 15:45:00,57.34,57.39,57.34,57.38,104500.0,36.8106,36.8427,36.8106,36.8363,104500.0
2011-12-27 15:50:00,57.38,57.39,57.35,57.37,98900.0,36.8363,36.8427,36.817,36.8299,98900.0
2011-12-27 15:55:00,57.37,57.37,57.28,57.29,206400.0,36.8299,36.8299,36.7721,36.7785,206400.0
2011-12-28 09:30:00,57.33,57.42,57.08,57.1,35500.0,36.8042,36.862,36.6437,36.6565,35500.0
2011-12-28 09:35:00,57.07,57.08,56.99,57.03,76000.0,36.6373,36.6437,36.5859,36.6116,76000.0
2011-12-28 09:40:00,57.02,57.03,56.93,56.95,37700.0,36.6052,36.6116,36.5474,36.5602,37700.0
2011-12-28 09:45:00,56.94,56.94,56.82,56.86,51100.0,36.5538,36.5538,36.4768,36.5025,51100.0
2011-12-28 09:50:00,56.87,56.89,56.84,56.84,41000.0,36.5089,36.5217,36.4896,36.4896,41000.0
2011-12-28 09:55:00,56.81,56.83,56.75,56.8,23400.0,36.4704,36.4832,36.4319,36.464,23400.0
2011-12-28 10:00:00,56.8,56.84,56.77,56.84,23800.0,36.464,36.4896,36.4447,36.4896,23800.0
2011-12-28 10:05:00,56.84,56.89,56.8,56.87,20000.0,36.4896,36.5217,36.464,36.5089,20000.0
2011-12-28 10:10:00,56.88,56.92,56.86,56.92,86300.0,36.5153,36.541,36.5025,36.541,86300.0
2011-12-28 10:15:00,56.92,56.97,56.91,56.95,304400.0,36.541,36.5731,36.5346,36.5602,304400.0
2011-12-28 10:20:00,56.95,56.97,56.95,56.95,62600.0,36.5602,36.5731,36.5602,36.5602,62600.0
2011-12-28 10:25:00,56.95,56.96,56.88,56.89,110500.0,36.5602,36.5667,36.5153,36.5217,110500.0
2011-12-28 10:30:00,56.89,56.89,56.82,56.85,39300.0,36.5217,36.5217,36.4768,36.496,39300.0
2011-12-28 10:35:00,56.85,56.88,56.82,56.85,17100.0,36.496,36.5153,36.4768,36.496,17100.0
2011-12-28 10:40:00,56.85,56.9,56.84,56.85,13400.0,36.496,36.5281,36.4896,36.496,13400.0
2011-12-28 10:45:00,56.85,56.9,56.83,56.89,42000.0,36.496,36.5281,36.4832,36.5217,42000.0
2011-12-28 10:50:00,56.89,56.91,56.87,56.9,26800.0,36.5217,36.5346,36.5089,36.5281,26800.0
2011-12-28 10:55:00,56.9,56.92,56.88,56.91,12800.0,36.5281,36.541,36.5153,36.5346,12800.0
2011-12-28 11:00:00,56.9,56.91,56.85,56.86,45600.0,36.5281,36.5346,36.496,36.5025,45600.0
2011-12-28 11:05:00,56.85,56.9,56.84,56.88,22000.0,36.496,36.5281,36.4896,36.5153,22000.0
2011-12-28 11:10:00,56.88,56.9,56.87,56.88,26600.0,36.5153,36.5281,36.5089,36.5153,26600.0
2011-12-28 11:15:00,56.88,56.89,56.85,56.88,44500.0,36.5153,36.5217,36.496,36.5153,44500.0
2011-12-28 11:20:00,56.88,56.88,56.82,56.85,25700.0,36.5153,36.5153,36.4768,36.496,25700.0
2011-12-28 11:25:00,56.84,56.86,56.81,56.81,49600.0,36.4896,36.5025,36.4704,36.4704,49600.0
2011-12-28 11:30:00,56.81,56.83,56.78,56.79,41700.0,36.4704,36.4832,36.4511,36.4575,41700.0
2011-12-28 11:35:00,56.78,56.79,56.74,56.76,17600.0,36.4511,36.4575,36.4254,36.4383,17600.0
2011-12-28 11:40:00,56.75,56.75,56.69,56.69,91900.0,36.4319,36.4319,36.3933,36.3933,91900.0
2011-12-28 11:45:00,56.7,56.73,56.69,56.72,32200.0,36.3998,36.419,36.3933,36.4126,32200.0
2011-12-28 11:50:00,56.71,56.75,56.71,56.73,18600.0,36.4062,36.4319,36.4062,36.419,18600.0
2011-12-28 11:55:00,56.73,56.73,56.65,56.65,19800.0,36.419,36.419,36.3677,36.3677,19800.0
2011-12-28 12:00:00,56.65,56.67,56.65,56.65,11700.0,36.3677,36.3805,36.3677,36.3677,11700.0
2011-12-28 12:05:00,56.66,56.67,56.61,56.63,17100.0,36.3741,36.3805,36.342,36.3548,17100.0
2011-12-28 12:10:00,56.62,56.7,56.62,56.69,18000.0,36.3484,36.3998,36.3484,36.3933,18000.0
2011-12-28 12:15:00,56.69,56.75,56.69,56.74,16300.0,36.3933,36.4319,36.3933,36.4254,16300.0
2011-12-28 12:20:00,56.75,56.76,56.73,56.74,15600.0,36.4319,36.4383,36.419,36.4254,15600.0
2011-12-28 12:25:00,56.75,56.75,56.69,56.71,20700.0,36.4319,36.4319,36.3933,36.4062,20700.0
2011-12-28 12:30:00,56.71,56.73,56.7,56.7,9900.0,36.4062,36.419,36.3998,36.3998,9900.0
2011-12-28 12:35:00,56.7,56.7,56.68,56.7,7400.0,36.3998,36.3998,36.3869,36.3998,7400.0
2011-12-28 12:40:00,56.7,56.73,56.7,56.71,13100.0,36.3998,36.419,36.3998,36.4062,13100.0
2011-12-28 12:45:00,56.71,56.73,56.7,56.71,13500.0,36.4062,36.419,36.3998,36.4062,13500.0
2011-12-28 12:50:00,56.7,56.71,56.61,56.63,52500.0,36.3998,36.4062,36.342,36.3548,52500.0
2011-12-28 12:55:00,56.64,56.65,56.63,56.63,10700.0,36.3612,36.3677,36.3548,36.3548,10700.0
2011-12-28 13:00:00,56.63,56.63,56.6,56.63,14100.0,36.3548,36.3548,36.3356,36.3548,14100.0
2011-12-28 13:05:00,56.62,56.63,56.59,56.59,9000.0,36.3484,36.3548,36.3291,36.3291,9000.0
2011-12-28 13:10:00,56.6,56.61,56.58,56.59,20400.0,36.3356,36.342,36.3227,36.3291,20400.0
2011-12-28 13:15:00,56.6,56.66,56.6,56.65,58400.0,36.3356,36.3741,36.3356,36.3677,58400.0
2011-12-28 13:20:00,56.65,56.68,56.65,56.68,24100.0,36.3677,36.3869,36.3677,36.3869,24100.0
2011-12-28 13:25:00,56.67,56.8,56.67,56.79,104100.0,36.3805,36.464,36.3805,36.4575,104100.0
2011-12-28 13:30:00,56.79,56.84,56.79,56.83,43100.0,36.4575,36.4896,36.4575,36.4832,43100.0
2011-12-28 13:35:00,56.83,56.96,56.83,56.95,54300.0,36.4832,36.5667,36.4832,36.5602,54300.0
2011-12-28 13:40:00,56.95,56.95,56.93,56.93,24800.0,36.5602,36.5602,36.5474,36.5474,24800.0
2011-12-28 13:45:00,56.94,56.95,56.88,56.89,17600.0,36.5538,36.5602,36.5153,36.5217,17600.0
2011-12-28 13:50:00,56.89,56.91,56.85,56.87,11000.0,36.5217,36.5346,36.496,36.5089,11000.0
2011-12-28 13:55:00,56.87,56.87,56.83,56.84,24200.0,36.5089,36.5089,36.4832,36.4896,24200.0
2011-12-28 14:00:00,56.84,56.84,56.75,56.75,23200.0,36.4896,36.4896,36.4319,36.4319,23200.0
2011-12-28 14:05:00,56.75,56.77,56.74,56.74,32300.0,36.4319,36.4447,36.4254,36.4254,32300.0
2011-12-28 14:10:00,56.72,56.76,56.69,56.75,19900.0,36.4126,36.4383,36.3933,36.4319,19900.0
2011-12-28 14:15:00,56.74,56.74,56.68,56.72,10500.0,36.4254,36.4254,36.3869,36.4126,10500.0
2011-12-28 14:20:00,56.72,56.75,56.7,56.75,14300.0,36.4126,36.4319,36.3998,36.4319,14300.0
2011-12-28 14:25:00,56.76,56.79,56.75,56.78,41500.0,36.4383,36.4575,36.4319,36.4511,41500.0
2011-12-28 14:30:00,56.77,56.78,56.68,56.69,39000.0,36.4447,36.4511,36.3869,36.3933,39000.0
2011-12-28 14:35:00,56.68,56.7,56.66,56.66,21000.0,36.3869,36.3998,36.3741,36.3741,21000.0
2011-12-28 14:40:00,56.66,56.67,56.65,56.67,21100.0,36.3741,36.3805,36.3677,36.3805,21100.0
2011-12-28 14:45:00,56.66,56.67,56.64,56.65,19700.0,36.3741,36.3805,36.3612,36.3677,19700.0
2011-12-28 14:50:00,56.65,56.67,56.63,56.63,19100.0,36.3677,36.3805,36.3548,36.3548,19100.0
2011-12-28 14:55:00,56.64,56.66,56.61,56.63,31100.0,36.3612,36.3741,36.342,36.3548,31100.0
2011-12-28 15:00:00,56.63,56.66,56.61,56.66,36800.0,36.3548,36.3741,36.342,36.3741,36800.0
2011-12-28 15:05:00,56.66,56.68,56.65,56.67,34000.0,36.3741,36.3869,36.3677,36.3805,34000.0
2011-12-28 15:10:00,56.68,56.73,56.68,56.71,39300.0,36.3869,36.419,36.3869,36.4062,39300.0
2011-12-28 15:15:00,56.7,56.7,56.58,56.63,59800.0,36.3998,36.3998,36.3227,36.3548,59800.0
2011-12-28 15:20:00,56.63,56.72,56.62,56.7,68200.0,36.3548,36.4126,36.3484,36.3998,68200.0
2011-12-28 15:25:00,56.71,56.71,56.58,56.64,38900.0,36.4062,36.4062,36.3227,36.3612,38900.0
2011-12-28 15:30:00,56.63,56.64,56.58,56.62,40600.0,36.3548,36.3612,36.3227,36.3484,40600.0
2011-12-28 15:35:00,56.62,56.66,56.59,56.62,101900.0,36.3484,36.3741,36.3291,36.3484,101900.0
2011-12-28 15:40:00,56.62,56.7,56.62,56.67,90800.0,36.3484,36.3998,36.3484,36.3805,90800.0
2011-12-28 15:45:00,56.67,56.7,56.64,56.7,107700.0,36.3805,36.3998,36.3612,36.3998,107700.0
2011-12-28 15:50:00,56.69,56.7,56.63,56.65,239200.0,36.3933,36.3998,36.3548,36.3677,239200.0
2011-12-28 15:55:00,56.64,56.66,56.59,56.66,393400.0,36.3612,36.3741,36.3291,36.3741,393400.0
2011-12-29 09:30:00,56.78,56.79,56.66,56.7,33200.0,36.4511,36.4575,36.3741,36.3998,33200.0
2011-12-29 09:35:00,56.7,56.8,56.64,56.75,58000.0,36.3998,36.464,36.3612,36.4319,58000.0
2011-12-29 09:40:00,56.76,56.82,56.7,56.79,46000.0,36.4383,36.4768,36.3998,36.4575,46000.0
2011-12-29 09:45:00,56.79,56.84,56.79,56.81,20700.0,36.4575,36.4896,36.4575,36.4704,20700.0
2011-12-29 09:50:00,56.81,56.87,56.77,56.87,27700.0,36.4704,36.5089,36.4447,36.5089,27700.0
2011-12-29 09:55:00,56.87,56.9,56.81,56.87,18900.0,36.5089,36.5281,36.4704,36.5089,18900.0
2011-12-29 10:00:00,56.87,56.94,56.86,56.94,35500.0,36.5089,36.5538,36.5025,36.5538,35500.0
2011-12-29 10:05:00,56.94,57.01,56.91,56.98,71100.0,36.5538,36.5988,36.5346,36.5795,71100.0
2011-12-29 10:10:00,56.99,57.05,56.98,57.01,40400.0,36.5859,36.6244,36.5795,36.5988,40400.0
2011-12-29 10:15:00,57.02,57.09,57.02,57.07,40300.0,36.6052,36.6501,36.6052,36.6373,40300.0
2011-12-29 10:20:00,57.06,57.1,57.06,57.09,39800.0,36.6309,36.6565,36.6309,36.6501,39800.0
2011-12-29 10:25:00,57.09,57.17,57.07,57.15,45300.0,36.6501,36.7015,36.6373,36.6886,45300.0
2011-12-29 10:30:00,57.16,57.2,57.16,57.19,26700.0,36.6951,36.7207,36.6951,36.7143,26700.0
2011-12-29 10:35:00,57.19,57.22,57.17,57.21,62900.0,36.7143,36.7336,36.7015,36.7272,62900.0
2011-12-29 10:40:00,57.21,57.21,57.08,57.09,58200.0,36.7272,36.7272,36.6437,36.6501,58200.0
2011-12-29 10:45:00,57.1,57.12,57.08,57.11,27500.0,36.6565,36.6694,36.6437,36.663,27500.0
2011-12-29 10:50:00,57.11,57.12,57.09,57.11,18000.0,36.663,36.6694,36.6501,36.663,18000.0
2011-12-29 10:55:00,57.12,57.12,57.1,57.11,21300.0,36.6694,36.6694,36.6565,36.663,21300.0
2011-12-29 11:00:00,57.11,57.15,57.11,57.13,20200.0,36.663,36.6886,36.663,36.6758,20200.0
2011-12-29 11:05:00,57.14,57.18,57.05,57.05,33600.0,36.6822,36.7079,36.6244,36.6244,33600.0
2011-12-29 11:10:00,57.05,57.08,57.03,57.05,74600.0,36.6244,36.6437,36.6116,36.6244,74600.0
2011-12-29 11:15:00,57.05,57.06,57.03,57.05,8600.0,36.6244,36.6309,36.6116,36.6244,8600.0
2011-12-29 11:20:00,57.06,57.1,57.04,57.09,5700.0,36.6309,36.6565,36.618,36.6501,5700.0
2011-12-29 11:25:00,57.1,57.14,57.09,57.11,41200.0,36.6565,36.6822,36.6501,36.663,41200.0
2011-12-29 11:30:00,57.11,57.12,57.1,57.12,45900.0,36.663,36.6694,36.6565,36.6694,45900.0
2011-12-29 11:35:00,57.12,57.15,57.12,57.14,16500.0,36.6694,36.6886,36.6694,36.6822,16500.0
2011-12-29 11:40:00,57.13,57.14,57.12,57.14,6500.0,36.6758,36.6822,36.6694,36.6822,6500.0
2011-12-29 11:45:00,57.14,57.15,57.12,57.12,9600.0,36.6822,36.6886,36.6694,36.6694,9600.0
2011-12-29 11:50:00,57.12,57.15,57.11,57.11,18000.0,36.6694,36.6886,36.663,36.663,18000.0
2011-12-29 11:55:00,57.12,57.15,57.12,57.15,32100.0,36.6694,36.6886,36.6694,36.6886,32100.0
2011-12-29 12:00:00,57.16,57.17,57.11,57.13,41000.0,36.6951,36.7015,36.663,36.6758,41000.0
2011-12-29 12:05:00,57.13,57.15,57.12,57.14,32300.0,36.6758,36.6886,36.6694,36.6822,32300.0
2011-12-29 12:10:00,57.13,57.13,57.08,57.08,31900.0,36.6758,36.6758,36.6437,36.6437,31900.0
2011-12-29 12:15:00,57.08,57.08,57.04,57.04,7100.0,36.6437,36.6437,36.618,36.618,7100.0
2011-12-29 12:20:00,57.03,57.05,57.03,57.05,12100.0,36.6116,36.6244,36.6116,36.6244,12100.0
2011-12-29 12:25:00,57.05,57.07,57.03,57.04,8700.0,36.6244,36.6373,36.6116,36.618,8700.0
2011-12-29 12:30:00,57.05,57.05,56.98,56.98,11300.0,36.6244,36.6244,36.5795,36.5795,11300.0
2011-12-29 12:35:00,56.99,56.99,56.98,56.99,17500.0,36.5859,36.5859,36.5795,36.5859,17500.0
2011-12-29 12:40:00,56.99,57.0,56.99,57.0,12400.0,36.5859,36.5923,36.5859,36.5923,12400.0
2011-12-29 12:45:00,57.0,57.0,56.98,56.99,5900.0,36.5923,36.5923,36.5795,36.5859,5900.0
2011-12-29 12:50:00,56.98,57.0,56.98,56.99,14600.0,36.5795,36.5923,36.5795,36.5859,14600.0
2011-12-29 12:55:00,56.99,57.01,56.98,57.0,71200.0,36.5859,36.5988,36.5795,36.5923,71200.0
2011-12-29 13:00:00,57.0,57.05,57.0,57.03,9800.0,36.5923,36.6244,36.5923,36.6116,9800.0
2011-12-29 13:05:00,57.04,57.06,57.04,57.04,9500.0,36.618,36.6309,36.618,36.618,9500.0
2011-12-29 13:10:00,57.05,57.05,57.02,57.02,10300.0,36.6244,36.6244,36.6052,36.6052,10300.0
2011-12-29 13:15:00,57.01,57.01,56.97,56.98,75800.0,36.5988,36.5988,36.5731,36.5795,75800.0
2011-12-29 13:20:00,56.98,57.0,56.96,56.96,30700.0,36.5795,36.5923,36.5667,36.5667,30700.0
2011-12-29 13:25:00,56.96,57.01,56.96,56.99,18100.0,36.5667,36.5988,36.5667,36.5859,18100.0
2011-12-29 13:30:00,57.0,57.02,56.98,57.02,10300.0,36.5923,36.6052,36.5795,36.6052,10300.0
2011-12-29 13:35:00,57.01,57.05,57.01,57.04,9800.0,36.5988,36.6244,36.5988,36.618,9800.0
2011-12-29 13:40:00,57.04,57.07,56.98,57.0,35700.0,36.618,36.6373,36.5795,36.5923,35700.0
2011-12-29 13:45:00,57.0,57.0,56.98,56.98,20700.0,36.5923,36.5923,36.5795,36.5795,20700.0
2011-12-29 13:50:00,56.98,57.0,56.96,57.0,10300.0,36.5795,36.5923,36.5667,36.5923,10300.0
2011-12-29 13:55:00,57.0,57.01,56.98,57.0,19400.0,36.5923,36.5988,36.5795,36.5923,19400.0
2011-12-29 14:00:00,57.01,57.02,56.98,57.01,14800.0,36.5988,36.6052,36.5795,36.5988,14800.0
2011-12-29 14:05:00,57.0,57.01,56.99,57.01,6700.0,36.5923,36.5988,36.5859,36.5988,6700.0
2011-12-29 14:10:00,57.01,57.02,57.0,57.02,7400.0,36.5988,36.6052,36.5923,36.6052,7400.0
2011-12-29 14:15:00,57.02,57.03,57.01,57.02,9300.0,36.6052,36.6116,36.5988,36.6052,9300.0
2011-12-29 14:20:00,57.02,57.04,57.02,57.02,16500.0,36.6052,36.618,36.6052,36.6052,16500.0
2011-12-29 14:25:00,57.02,57.04,57.02,57.02,15300.0,36.6052,36.618,36.6052,36.6052,15300.0
2011-12-29 14:30:00,57.01,57.04,57.01,57.02,13900.0,36.5988,36.618,36.5988,36.6052,13900.0
2011-12-29 14:35:00,57.02,57.04,57.02,57.03,12100.0,36.6052,36.618,36.6052,36.6116,12100.0
2011-12-29 14:40:00,57.03,57.04,57.02,57.04,12900.0,36.6116,36.618,36.6052,36.618,12900.0
2011-12-29 14:45:00,57.03,57.04,57.02,57.03,27200.0,36.6116,36.618,36.6052,36.6116,27200.0
2011-12-29 14:50:00,57.04,57.05,57.02,57.02,18200.0,36.618,36.6244,36.6052,36.6052,18200.0
2011-12-29 14:55:00,57.02,57.04,57.02,57.03,11200.0,36.6052,36.618,36.6052,36.6116,11200.0
2011-12-29 15:00:00,57.04,57.06,57.04,57.04,17500.0,36.618,36.6309,36.618,36.618,17500.0
2011-12-29 15:05:00,57.04,57.07,57.04,57.05,23000.0,36.618,36.6373,36.618,36.6244,23000.0
2011-12-29 15:10:00,57.05,57.08,57.05,57.08,17400.0,36.6244,36.6437,36.6244,36.6437,17400.0
2011-12-29 15:15:00,57.07,57.09,57.07,57.08,18000.0,36.6373,36.6501,36.6373,36.6437,18000.0
2011-12-29 15:20:00,57.08,57.09,57.03,57.09,26800.0,36.6437,36.6501,36.6116,36.6501,26800.0
2011-12-29 15:25:00,57.08,57.09,57.06,57.08,18200.0,36.6437,36.6501,36.6309,36.6437,18200.0
2011-12-29 15:30:00,57.07,57.09,57.06,57.07,35700.0,36.6373,36.6501,36.6309,36.6373,35700.0
2011-12-29 15:35:00,57.07,57.09,57.06,57.08,46500.0,36.6373,36.6501,36.6309,36.6437,46500.0
2011-12-29 15:40:00,57.07,57.1,57.06,57.08,97400.0,36.6373,36.6565,36.6309,36.6437,97400.0
2011-12-29 15:45:00,57.08,57.13,57.05,57.05,183000.0,36.6437,36.6758,36.6244,36.6244,183000.0
2011-12-29 15:50:00,57.05,57.09,57.04,57.05,179800.0,36.6244,36.6501,36.618,36.6244,179800.0
2011-12-29 15:55:00,57.04,57.1,57.04,57.09,428000.0,36.618,36.6565,36.618,36.6501,428000.0
2011-12-30 09:30:00,57.04,57.17,57.0,57.1,63200.0,36.618,36.7015,36.5923,36.6565,63200.0
2011-12-30 09:35:00,57.11,57.21,57.1,57.14,35900.0,36.663,36.7272,36.6565,36.6822,35900.0
2011-12-30 09:40:00,57.13,57.13,57.04,57.07,60700.0,36.6758,36.6758,36.618,36.6373,60700.0
2011-12-30 09:45:00,57.07,57.16,57.05,57.1,155800.0,36.6373,36.6951,36.6244,36.6565,155800.0
2011-12-30 09:50:00,57.1,57.2,57.1,57.2,49200.0,36.6565,36.7207,36.6565,36.7207,49200.0
2011-12-30 09:55:00,57.2,57.22,57.16,57.2,27100.0,36.7207,36.7336,36.6951,36.7207,27100.0
2011-12-30 10:00:00,57.21,57.27,57.18,57.27,36400.0,36.7272,36.7657,36.7079,36.7657,36400.0
2011-12-30 10:05:00,57.27,57.32,57.27,57.31,28600.0,36.7657,36.7978,36.7657,36.7914,28600.0
2011-12-30 10:10:00,57.31,57.32,57.29,57.32,25500.0,36.7914,36.7978,36.7785,36.7978,25500.0
2011-12-30 10:15:00,57.32,57.35,57.31,57.32,51900.0,36.7978,36.817,36.7914,36.7978,51900.0
2011-12-30 10:20:00,57.32,57.34,57.31,57.33,17800.0,36.7978,36.8106,36.7914,36.8042,17800.0
2011-12-30 10:25:00,57.33,57.33,57.3,57.32,25400.0,36.8042,36.8042,36.7849,36.7978,25400.0
2011-12-30 10:30:00,57.34,57.37,57.33,57.37,15700.0,36.8106,36.8299,36.8042,36.8299,15700.0
2011-12-30 10:35:00,57.37,57.4,57.37,57.4,19200.0,36.8299,36.8491,36.8299,36.8491,19200.0
2011-12-30 10:40:00,57.39,57.42,57.37,57.38,19300.0,36.8427,36.862,36.8299,36.8363,19300.0
2011-12-30 10:45:00,57.38,57.4,57.35,57.37,34000.0,36.8363,36.8491,36.817,36.8299,34000.0
2011-12-30 10:50:00,57.38,57.41,57.37,57.41,15500.0,36.8363,36.8556,36.8299,36.8556,15500.0
2011-12-30 10:55:00,57.42,57.46,57.42,57.45,31900.0,36.862,36.8877,36.862,36.8812,31900.0
2011-12-30 11:00:00,57.45,57.47,57.43,57.44,35900.0,36.8812,36.8941,36.8684,36.8748,35900.0
2011-12-30 11:05:00,57.44,57.45,57.41,57.42,36300.0,36.8748,36.8812,36.8556,36.862,36300.0
2011-12-30 11:10:00,57.41,57.42,57.4,57.41,59700.0,36.8556,36.862,36.8491,36.8556,59700.0
2011-12-30 11:15:00,57.41,57.42,57.39,57.42,62500.0,36.8556,36.862,36.8427,36.862,62500.0
2011-12-30 11:20:00,57.41,57.44,57.4,57.41,193300.0,36.8556,36.8748,36.8491,36.8556,193300.0
2011-12-30 11:25:00,57.42,57.42,57.36,57.38,53300.0,36.862,36.862,36.8235,36.8363,53300.0
2011-12-30 11:30:00,57.38,57.38,57.29,57.29,81200.0,36.8363,36.8363,36.7785,36.7785,81200.0
2011-12-30 11:35:00,57.29,57.33,57.26,57.31,80100.0,36.7785,36.8042,36.7593,36.7914,80100.0
2011-12-30 11:40:00,57.3,57.31,57.26,57.29,41500.0,36.7849,36.7914,36.7593,36.7785,41500.0
2011-12-30 11:45:00,57.29,57.29,57.24,57.25,34500.0,36.7785,36.7785,36.7464,36.7528,34500.0
2011-12-30 11:50:00,57.25,57.25,57.2,57.21,41300.0,36.7528,36.7528,36.7207,36.7272,41300.0
2011-12-30 11:55:00,57.21,57.27,57.2,57.25,150300.0,36.7272,36.7657,36.7207,36.7528,150300.0
2011-12-30 12:00:00,57.25,57.3,57.23,57.29,111100.0,36.7528,36.7849,36.74,36.7785,111100.0
2011-12-30 12:05:00,57.28,57.29,57.27,57.28,23300.0,36.7721,36.7785,36.7657,36.7721,23300.0
2011-12-30 12:10:00,57.28,57.29,57.27,57.27,20700.0,36.7721,36.7785,36.7657,36.7657,20700.0
2011-12-30 12:15:00,57.27,57.27,57.24,57.26,26600.0,36.7657,36.7657,36.7464,36.7593,26600.0
2011-12-30 12:20:00,57.27,57.27,57.23,57.24,19700.0,36.7657,36.7657,36.74,36.7464,19700.0
2011-12-30 12:25:00,57.23,57.24,57.21,57.21,11700.0,36.74,36.7464,36.7272,36.7272,11700.0
2011-12-30 12:30:00,57.22,57.23,57.2,57.21,27900.0,36.7336,36.74,36.7207,36.7272,27900.0
2011-12-30 12:35:00,57.21,57.21,57.2,57.21,26200.0,36.7272,36.7272,36.7207,36.7272,26200.0
2011-12-30 12:40:00,57.2,57.23,57.2,57.23,17600.0,36.7207,36.74,36.7207,36.74,17600.0
2011-12-30 12:45:00,57.23,57.23,57.22,57.23,16100.0,36.74,36.74,36.7336,36.74,16100.0
2011-12-30 12:50:00,57.23,57.24,57.21,57.24,27400.0,36.74,36.7464,36.7272,36.7464,27400.0
2011-12-30 12:55:00,57.24,57.24,57.22,57.22,17300.0,36.7464,36.7464,36.7336,36.7336,17300.0
2011-12-30 13:00:00,57.23,57.23,57.21,57.22,17600.0,36.74,36.74,36.7272,36.7336,17600.0
2011-12-30 13:05:00,57.22,57.22,57.21,57.22,14700.0,36.7336,36.7336,36.7272,36.7336,14700.0
2011-12-30 13:10:00,57.21,57.23,57.2,57.23,30200.0,36.7272,36.74,36.7207,36.74,30200.0
2011-12-30 13:15:00,57.23,57.23,57.2,57.21,19500.0,36.74,36.74,36.7207,36.7272,19500.0
2011-12-30 13:20:00,57.21,57.23,57.21,57.23,12500.0,36.7272,36.74,36.7272,36.74,12500.0
2011-12-30 13:25:00,57.23,57.23,57.21,57.22,21700.0,36.74,36.74,36.7272,36.7336,21700.0
2011-12-30 13:30:00,57.22,57.23,57.22,57.23,21200.0,36.7336,36.74,36.7336,36.74,21200.0
2011-12-30 13:35:00,57.22,57.26,57.22,57.26,26900.0,36.7336,36.7593,36.7336,36.7593,26900.0
2011-12-30 13:40:00,57.26,57.27,57.26,57.27,16000.0,36.7593,36.7657,36.7593,36.7657,16000.0
2011-12-30 13:45:00,57.27,57.29,57.27,57.29,15200.0,36.7657,36.7785,36.7657,36.7785,15200.0
2011-12-30 13:50:00,57.29,57.3,57.27,57.27,18800.0,36.7785,36.7849,36.7657,36.7657,18800.0
2011-12-30 13:55:00,57.27,57.3,57.27,57.3,19200.0,36.7657,36.7849,36.7657,36.7849,19200.0
2011-12-30 14:00:00,57.29,57.3,57.27,57.28,52400.0,36.7785,36.7849,36.7657,36.7721,52400.0
2011-12-30 14:05:00,57.28,57.28,57.25,57.26,14400.0,36.7721,36.7721,36.7528,36.7593,14400.0
2011-12-30 14:10:00,57.26,57.26,57.24,57.25,17700.0,36.7593,36.7593,36.7464,36.7528,17700.0
2011-12-30 14:15:00,57.24,57.25,57.18,57.19,21900.0,36.7464,36.7528,36.7079,36.7143,21900.0
2011-12-30 14:20:00,57.18,57.18,57.09,57.11,38300.0,36.7079,36.7079,36.6501,36.663,38300.0
2011-12-30 14:25:00,57.12,57.13,57.09,57.1,35800.0,36.6694,36.6758,36.6501,36.6565,35800.0
2011-12-30 14:30:00,57.1,57.13,57.1,57.12,24800.0,36.6565,36.6758,36.6565,36.6694,24800.0
2011-12-30 14:35:00,57.12,57.12,57.1,57.11,17000.0,36.6694,36.6694,36.6565,36.663,17000.0
2011-12-30 14:40:00,57.1,57.11,57.08,57.08,36600.0,36.6565,36.663,36.6437,36.6437,36600.0
2011-12-30 14:45:00,57.09,57.1,57.09,57.1,20000.0,36.6501,36.6565,36.6501,36.6565,20000.0
2011-12-30 14:50:00,57.1,57.11,57.09,57.1,20100.0,36.6565,36.663,36.6501,36.6565,20100.0
2011-12-30 14:55:00,57.09,57.09,57.04,57.05,38100.0,36.6501,36.6501,36.618,36.6244,38100.0
2011-12-30 15:00:00,57.05,57.13,57.05,57.12,56000.0,36.6244,36.6758,36.6244,36.6694,56000.0
2011-12-30 15:05:00,57.12,57.12,57.09,57.1,21800.0,36.6694,36.6694,36.6501,36.6565,21800.0
2011-12-30 15:10:00,57.09,57.1,57.06,57.06,23600.0,36.6501,36.6565,36.6309,36.6309,23600.0
2011-12-30 15:15:00,57.07,57.08,57.05,57.06,21100.0,36.6373,36.6437,36.6244,36.6309,21100.0
2011-12-30 15:20:00,57.06,57.1,57.06,57.1,20700.0,36.6309,36.6565,36.6309,36.6565,20700.0
2011-12-30 15:25:00,57.1,57.1,57.05,57.07,44000.0,36.6565,36.6565,36.6244,36.6373,44000.0
2011-12-30 15:30:00,57.07,57.07,57.04,57.06,34400.0,36.6373,36.6373,36.618,36.6309,34400.0
2011-12-30 15:35:00,57.06,57.07,57.05,57.06,34200.0,36.6309,36.6373,36.6244,36.6309,34200.0
2011-12-30 15:40:00,57.06,57.07,57.04,57.04,55100.0,36.6309,36.6373,36.618,36.618,55100.0
2011-12-30 15:45:00,57.04,57.04,56.97,57.02,118900.0,36.618,36.618,36.5731,36.6052,118900.0
2011-12-30 15:50:00,57.02,57.03,56.99,57.0,96000.0,36.6052,36.6116,36.5859,36.5923,96000.0
2011-12-30 15:55:00,57.0,57.0,56.78,56.78,575000.0,36.5923,36.5923,36.4511,36.4511,575000.0
2012-01-03 09:30:00,57.74,57.96,57.66,57.88,73900.0,37.0674,37.2086,37.016,37.1573,73900.0
2012-01-03 09:35:00,57.91,58.05,57.64,57.65,196100.0,37.1765,37.2664,37.0032,37.0096,196100.0
2012-01-03 09:40:00,57.65,57.84,57.64,57.84,144100.0,37.0096,37.1316,37.0032,37.1316,144100.0
2012-01-03 09:45:00,57.84,57.92,57.8,57.91,110000.0,37.1316,37.183,37.1059,37.1765,110000.0
2012-01-03 09:50:00,57.91,57.95,57.89,57.91,89900.0,37.1765,37.2022,37.1637,37.1765,89900.0
2012-01-03 09:55:00,57.92,57.98,57.92,57.93,128500.0,37.183,37.2215,37.183,37.1894,128500.0
2012-01-03 10:00:00,57.94,58.19,57.89,58.14,402800.0,37.1958,37.3563,37.1637,37.3242,402800.0
2012-01-03 10:05:00,58.14,58.28,58.12,58.28,465200.0,37.3242,37.4141,37.3114,37.4141,465200.0
2012-01-03 10:10:00,58.27,58.28,58.24,58.25,214300.0,37.4076,37.4141,37.3884,37.3948,214300.0
2012-01-03 10:15:00,58.26,58.31,58.24,58.25,184800.0,37.4012,37.4333,37.3884,37.3948,184800.0
2012-01-03 10:20:00,58.24,58.25,58.12,58.12,154600.0,37.3884,37.3948,37.3114,37.3114,154600.0
2012-01-03 10:25:00,58.12,58.13,57.82,57.83,268600.0,37.3114,37.3178,37.1188,37.1252,268600.0
2012-01-03 10:30:00,57.84,57.9,57.81,57.81,69500.0,37.1316,37.1701,37.1123,37.1123,69500.0
2012-01-03 10:35:00,57.81,57.86,57.81,57.84,57400.0,37.1123,37.1444,37.1123,37.1316,57400.0
2012-01-03 10:40:00,57.85,57.92,57.84,57.91,68200.0,37.138,37.183,37.1316,37.1765,68200.0
2012-01-03 10:45:00,57.92,57.95,57.9,57.93,57300.0,37.183,37.2022,37.1701,37.1894,57300.0
2012-01-03 10:50:00,57.93,58.03,57.92,57.96,95000.0,37.1894,37.2536,37.183,37.2086,95000.0
2012-01-03 10:55:00,57.96,57.99,57.93,57.99,61200.0,37.2086,37.2279,37.1894,37.2279,61200.0
2012-01-03 11:00:00,57.99,58.01,57.98,58.0,79200.0,37.2279,37.2407,37.2215,37.2343,79200.0
2012-01-03 11:05:00,58.0,58.01,57.94,57.96,65300.0,37.2343,37.2407,37.1958,37.2086,65300.0
2012-01-03 11:10:00,57.95,57.99,57.91,57.92,60800.0,37.2022,37.2279,37.1765,37.183,60800.0
2012-01-03 11:15:00,57.92,57.93,57.87,57.87,27100.0,37.183,37.1894,37.1509,37.1509,27100.0
2012-01-03 11:20:00,57.87,57.87,57.8,57.82,36400.0,37.1509,37.1509,37.1059,37.1188,36400.0
2012-01-03 11:25:00,57.83,57.86,57.82,57.82,18900.0,37.1252,37.1444,37.1188,37.1188,18900.0
2012-01-03 11:30:00,57.83,57.84,57.81,57.83,30200.0,37.1252,37.1316,37.1123,37.1252,30200.0
2012-01-03 11:35:00,57.83,57.85,57.82,57.82,58500.0,37.1252,37.138,37.1188,37.1188,58500.0
2012-01-03 11:40:00,57.82,57.82,57.72,57.75,95900.0,37.1188,37.1188,37.0546,37.0738,95900.0
2012-01-03 11:45:00,57.76,57.78,57.7,57.71,154600.0,37.0802,37.0931,37.0417,37.0481,154600.0
2012-01-03 11:50:00,57.72,57.77,57.72,57.75,43600.0,37.0546,37.0867,37.0546,37.0738,43600.0
2012-01-03 11:55:00,57.75,57.78,57.58,57.58,66500.0,37.0738,37.0931,36.9647,36.9647,66500.0
2012-01-03 12:00:00,57.58,57.58,57.42,57.43,72300.0,36.9647,36.9647,36.862,36.8684,72300.0
2012-01-03 12:05:00,57.43,57.45,57.38,57.38,59000.0,36.8684,36.8812,36.8363,36.8363,59000.0
2012-01-03 12:10:00,57.37,57.42,57.37,57.4,30100.0,36.8299,36.862,36.8299,36.8491,30100.0
2012-01-03 12:15:00,57.4,57.55,57.4,57.53,74200.0,36.8491,36.9454,36.8491,36.9326,74200.0
2012-01-03 12:20:00,57.54,57.56,57.46,57.46,32000.0,36.939,36.9518,36.8877,36.8877,32000.0
2012-01-03 12:25:00,57.45,57.47,57.44,57.45,16300.0,36.8812,36.8941,36.8748,36.8812,16300.0
2012-01-03 12:30:00,57.45,57.48,57.4,57.4,53200.0,36.8812,36.9005,36.8491,36.8491,53200.0
2012-01-03 12:35:00,57.41,57.42,57.26,57.26,21700.0,36.8556,36.862,36.7593,36.7593,21700.0
2012-01-03 12:40:00,57.27,57.28,57.17,57.18,137000.0,36.7657,36.7721,36.7015,36.7079,137000.0
2012-01-03 12:45:00,57.18,57.19,57.05,57.05,99200.0,36.7079,36.7143,36.6244,36.6244,99200.0
2012-01-03 12:50:00,57.05,57.11,57.05,57.09,164000.0,36.6244,36.663,36.6244,36.6501,164000.0
2012-01-03 12:55:00,57.09,57.11,57.03,57.05,69100.0,36.6501,36.663,36.6116,36.6244,69100.0
2012-01-03 13:00:00,57.04,57.12,57.03,57.04,49300.0,36.618,36.6694,36.6116,36.618,49300.0
2012-01-03 13:05:00,57.03,57.05,56.96,57.0,36200.0,36.6116,36.6244,36.5667,36.5923,36200.0
2012-01-03 13:10:00,57.0,57.0,56.94,56.95,26800.0,36.5923,36.5923,36.5538,36.5602,26800.0
2012-01-03 13:15:00,56.94,56.98,56.94,56.95,50300.0,36.5538,36.5795,36.5538,36.5602,50300.0
2012-01-03 13:20:00,56.95,56.96,56.89,56.89,45400.0,36.5602,36.5667,36.5217,36.5217,45400.0
2012-01-03 13:25:00,56.9,56.9,56.82,56.83,38500.0,36.5281,36.5281,36.4768,36.4832,38500.0
2012-01-03 13:30:00,56.83,56.83,56.79,56.81,21300.0,36.4832,36.4832,36.4575,36.4704,21300.0
2012-01-03 13:35:00,56.81,56.85,56.78,56.84,97800.0,36.4704,36.496,36.4511,36.4896,97800.0
2012-01-03 13:40:00,56.84,56.94,56.83,56.92,38500.0,36.4896,36.5538,36.4832,36.541,38500.0
2012-01-03 13:45:00,56.92,57.01,56.92,57.01,42200.0,36.541,36.5988,36.541,36.5988,42200.0
2012-01-03 13:50:00,57.01,57.09,57.01,57.09,34100.0,36.5988,36.6501,36.5988,36.6501,34100.0
2012-01-03 13:55:00,57.08,57.08,57.06,57.06,15600.0,36.6437,36.6437,36.6309,36.6309,15600.0
2012-01-03 14:00:00,57.07,57.08,57.03,57.04,27000.0,36.6373,36.6437,36.6116,36.618,27000.0
2012-01-03 14:05:00,57.04,57.06,57.02,57.05,23700.0,36.618,36.6309,36.6052,36.6244,23700.0
2012-01-03 14:10:00,57.05,57.08,57.04,57.07,13500.0,36.6244,36.6437,36.618,36.6373,13500.0
2012-01-03 14:15:00,57.07,57.11,57.01,57.09,25200.0,36.6373,36.663,36.5988,36.6501,25200.0
2012-01-03 14:20:00,57.1,57.14,57.09,57.13,35200.0,36.6565,36.6822,36.6501,36.6758,35200.0
2012-01-03 14:25:00,57.14,57.21,57.14,57.21,52300.0,36.6822,36.7272,36.6822,36.7272,52300.0
2012-01-03 14:30:00,57.21,57.28,57.2,57.27,23700.0,36.7272,36.7721,36.7207,36.7657,23700.0
2012-01-03 14:35:00,57.28,57.32,57.22,57.23,55200.0,36.7721,36.7978,36.7336,36.74,55200.0
2012-01-03 14:40:00,57.23,57.29,57.2,57.28,50300.0,36.74,36.7785,36.7207,36.7721,50300.0
2012-01-03 14:45:00,57.28,57.34,57.27,57.33,51800.0,36.7721,36.8106,36.7657,36.8042,51800.0
2012-01-03 14:50:00,57.34,57.41,57.34,57.35,224500.0,36.8106,36.8556,36.8106,36.817,224500.0
2012-01-03 14:55:00,57.36,57.44,57.35,57.43,48300.0,36.8235,36.8748,36.817,36.8684,48300.0
2012-01-03 15:00:00,57.43,57.43,57.3,57.31,33000.0,36.8684,36.8684,36.7849,36.7914,33000.0
2012-01-03 15:05:00,57.31,57.37,57.3,57.3,107300.0,36.7914,36.8299,36.7849,36.7849,107300.0
2012-01-03 15:10:00,57.3,57.35,57.28,57.35,324100.0,36.7849,36.817,36.7721,36.817,324100.0
2012-01-03 15:15:00,57.35,57.41,57.3,57.38,334100.0,36.817,36.8556,36.7849,36.8363,334100.0
2012-01-03 15:20:00,57.38,57.39,57.17,57.17,91600.0,36.8363,36.8427,36.7015,36.7015,91600.0
2012-01-03 15:25:00,57.17,57.25,57.17,57.2,89800.0,36.7015,36.7528,36.7015,36.7207,89800.0
2012-01-03 15:30:00,57.2,57.23,57.16,57.23,101600.0,36.7207,36.74,36.6951,36.74,101600.0
2012-01-03 15:35:00,57.23,57.25,57.21,57.24,119900.0,36.74,36.7528,36.7272,36.7464,119900.0
2012-01-03 15:40:00,57.23,57.24,57.18,57.19,60900.0,36.74,36.7464,36.7079,36.7143,60900.0
2012-01-03 15:45:00,57.2,57.25,57.16,57.17,162700.0,36.7207,36.7528,36.6951,36.7015,162700.0
2012-01-03 15:50:00,57.17,57.21,57.14,57.2,262200.0,36.7015,36.7272,36.6822,36.7207,262200.0
2012-01-03 15:55:00,57.2,57.25,57.18,57.19,450800.0,36.7207,36.7528,36.7079,36.7143,450800.0
2012-01-04 09:30:00,56.95,57.04,56.72,56.83,488700.0,36.5602,36.618,36.4126,36.4832,488700.0
2012-01-04 09:35:00,56.83,56.83,56.68,56.81,307600.0,36.4832,36.4832,36.3869,36.4704,307600.0
2012-01-04 09:40:00,56.82,56.84,56.74,56.83,227900.0,36.4768,36.4896,36.4254,36.4832,227900.0
2012-01-04 09:45:00,56.82,56.83,56.66,56.82,190600.0,36.4768,36.4832,36.3741,36.4768,190600.0
2012-01-04 09:50:00,56.82,56.83,56.75,56.78,166300.0,36.4768,36.4832,36.4319,36.4511,166300.0
2012-01-04 09:55:00,56.79,56.81,56.71,56.73,118500.0,36.4575,36.4704,36.4062,36.419,118500.0
2012-01-04 10:00:00,56.73,56.77,56.67,56.7,75900.0,36.419,36.4447,36.3805,36.3998,75900.0
2012-01-04 10:05:00,56.69,56.72,56.66,56.68,57500.0,36.3933,36.4126,36.3741,36.3869,57500.0
2012-01-04 10:10:00,56.68,56.69,56.62,56.65,128400.0,36.3869,36.3933,36.3484,36.3677,128400.0
2012-01-04 10:15:00,56.64,56.64,56.48,56.48,215200.0,36.3612,36.3612,36.2585,36.2585,215200.0
2012-01-04 10:20:00,56.49,56.53,56.46,56.52,176500.0,36.2649,36.2906,36.2457,36.2842,176500.0
2012-01-04 10:25:00,56.52,56.52,56.43,56.43,210700.0,36.2842,36.2842,36.2264,36.2264,210700.0
2012-01-04 10:30:00,56.43,56.55,56.41,56.54,165900.0,36.2264,36.3035,36.2136,36.297,165900.0
2012-01-04 10:35:00,56.53,56.55,56.49,56.49,126600.0,36.2906,36.3035,36.2649,36.2649,126600.0
2012-01-04 10:40:00,56.49,56.49,56.41,56.41,132900.0,36.2649,36.2649,36.2136,36.2136,132900.0
2012-01-04 10:45:00,56.4,56.41,56.29,56.35,175900.0,36.2072,36.2136,36.1365,36.1751,175900.0
2012-01-04 10:50:00,56.36,56.46,56.35,56.44,82400.0,36.1815,36.2457,36.1751,36.2328,82400.0
2012-01-04 10:55:00,56.43,56.58,56.41,56.57,250900.0,36.2264,36.3227,36.2136,36.3163,250900.0
2012-01-04 11:00:00,56.57,56.79,56.57,56.77,530100.0,36.3163,36.4575,36.3163,36.4447,530100.0
2012-01-04 11:05:00,56.78,56.79,56.73,56.76,192900.0,36.4511,36.4575,36.419,36.4383,192900.0
2012-01-04 11:10:00,56.76,56.76,56.67,56.69,66200.0,36.4383,36.4383,36.3805,36.3933,66200.0
2012-01-04 11:15:00,56.69,56.69,56.62,56.63,45600.0,36.3933,36.3933,36.3484,36.3548,45600.0
2012-01-04 11:20:00,56.63,56.68,56.61,56.61,64400.0,36.3548,36.3869,36.342,36.342,64400.0
2012-01-04 11:25:00,56.62,56.62,56.51,56.53,139500.0,36.3484,36.3484,36.2778,36.2906,139500.0
2012-01-04 11:30:00,56.53,56.53,56.48,56.52,83900.0,36.2906,36.2906,36.2585,36.2842,83900.0
2012-01-04 11:35:00,56.52,56.56,56.49,56.56,128500.0,36.2842,36.3099,36.2649,36.3099,128500.0
2012-01-04 11:40:00,56.56,56.62,56.55,56.61,92000.0,36.3099,36.3484,36.3035,36.342,92000.0
2012-01-04 11:45:00,56.6,56.63,56.56,56.63,63100.0,36.3356,36.3548,36.3099,36.3548,63100.0
2012-01-04 11:50:00,56.63,56.63,56.58,56.59,60200.0,36.3548,36.3548,36.3227,36.3291,60200.0
2012-01-04 11:55:00,56.59,56.59,56.52,56.54,50400.0,36.3291,36.3291,36.2842,36.297,50400.0
2012-01-04 12:00:00,56.54,56.54,56.49,56.53,42500.0,36.297,36.297,36.2649,36.2906,42500.0
2012-01-04 12:05:00,56.53,56.63,56.53,56.61,96600.0,36.2906,36.3548,36.2906,36.342,96600.0
2012-01-04 12:10:00,56.61,56.65,56.58,56.65,149100.0,36.342,36.3677,36.3227,36.3677,149100.0
2012-01-04 12:15:00,56.65,56.66,56.59,56.61,61900.0,36.3677,36.3741,36.3291,36.342,61900.0
2012-01-04 12:20:00,56.62,56.62,56.58,56.6,25600.0,36.3484,36.3484,36.3227,36.3356,25600.0
2012-01-04 12:25:00,56.6,56.65,56.6,56.64,48200.0,36.3356,36.3677,36.3356,36.3612,48200.0
2012-01-04 12:30:00,56.65,56.65,56.61,56.62,55400.0,36.3677,36.3677,36.342,36.3484,55400.0
2012-01-04 12:35:00,56.61,56.62,56.59,56.6,34200.0,36.342,36.3484,36.3291,36.3356,34200.0
2012-01-04 12:40:00,56.59,56.62,56.59,56.61,15600.0,36.3291,36.3484,36.3291,36.342,15600.0
2012-01-04 12:45:00,56.62,56.64,56.61,56.62,39800.0,36.3484,36.3612,36.342,36.3484,39800.0
2012-01-04 12:50:00,56.61,56.61,56.6,56.6,12000.0,36.342,36.342,36.3356,36.3356,12000.0
2012-01-04 12:55:00,56.6,56.64,56.6,56.62,24600.0,36.3356,36.3612,36.3356,36.3484,24600.0
2012-01-04 13:00:00,56.62,56.62,56.59,56.61,32700.0,36.3484,36.3484,36.3291,36.342,32700.0
2012-01-04 13:05:00,56.6,56.63,56.6,56.62,63100.0,36.3356,36.3548,36.3356,36.3484,63100.0
2012-01-04 13:10:00,56.62,56.67,56.62,56.65,34800.0,36.3484,36.3805,36.3484,36.3677,34800.0
2012-01-04 13:15:00,56.65,56.67,56.65,56.65,77400.0,36.3677,36.3805,36.3677,36.3677,77400.0
2012-01-04 13:20:00,56.65,56.67,56.64,56.65,33800.0,36.3677,36.3805,36.3612,36.3677,33800.0
2012-01-04 13:25:00,56.64,56.65,56.59,56.62,211100.0,36.3612,36.3677,36.3291,36.3484,211100.0
2012-01-04 13:30:00,56.62,56.64,56.61,56.62,13800.0,36.3484,36.3612,36.342,36.3484,13800.0
2012-01-04 13:35:00,56.62,56.65,56.61,56.64,23000.0,36.3484,36.3677,36.342,36.3612,23000.0
2012-01-04 13:40:00,56.65,56.68,56.65,56.67,28800.0,36.3677,36.3869,36.3677,36.3805,28800.0
2012-01-04 13:45:00,56.66,56.69,56.64,56.69,21500.0,36.3741,36.3933,36.3612,36.3933,21500.0
2012-01-04 13:50:00,56.68,56.69,56.63,56.66,19900.0,36.3869,36.3933,36.3548,36.3741,19900.0
2012-01-04 13:55:00,56.66,56.69,56.66,56.69,22300.0,36.3741,36.3933,36.3741,36.3933,22300.0
2012-01-04 14:00:00,56.69,56.69,56.67,56.67,47300.0,36.3933,36.3933,36.3805,36.3805,47300.0
2012-01-04 14:05:00,56.67,56.68,56.65,56.68,28400.0,36.3805,36.3869,36.3677,36.3869,28400.0
2012-01-04 14:10:00,56.68,56.69,56.63,56.64,23300.0,36.3869,36.3933,36.3548,36.3612,23300.0
2012-01-04 14:15:00,56.64,56.68,56.63,56.67,21800.0,36.3612,36.3869,36.3548,36.3805,21800.0
2012-01-04 14:20:00,56.67,56.67,56.64,56.65,28500.0,36.3805,36.3805,36.3612,36.3677,28500.0
2012-01-04 14:25:00,56.65,56.67,56.63,56.64,18800.0,36.3677,36.3805,36.3548,36.3612,18800.0
2012-01-04 14:30:00,56.64,56.68,56.63,56.68,20200.0,36.3612,36.3869,36.3548,36.3869,20200.0
2012-01-04 14:35:00,56.69,56.69,56.62,56.63,23300.0,36.3933,36.3933,36.3484,36.3548,23300.0
2012-01-04 14:40:00,56.63,56.65,56.62,56.65,31400.0,36.3548,36.3677,36.3484,36.3677,31400.0
2012-01-04 14:45:00,56.65,56.67,56.64,56.64,28600.0,36.3677,36.3805,36.3612,36.3612,28600.0
2012-01-04 14:50:00,56.65,56.67,56.62,56.67,56300.0,36.3677,36.3805,36.3484,36.3805,56300.0
2012-01-04 14:55:00,56.66,56.69,56.66,56.68,93400.0,36.3741,36.3933,36.3741,36.3869,93400.0
2012-01-04 15:00:00,56.65,56.66,56.63,56.63,17900.0,36.3677,36.3741,36.3548,36.3548,17900.0
2012-01-04 15:05:00,56.62,56.64,56.62,56.63,21900.0,36.3484,36.3612,36.3484,36.3548,21900.0
2012-01-04 15:10:00,56.63,56.67,56.62,56.65,79400.0,36.3548,36.3805,36.3484,36.3677,79400.0
2012-01-04 15:15:00,56.66,56.66,56.6,56.63,42700.0,36.3741,36.3741,36.3356,36.3548,42700.0
2012-01-04 15:20:00,56.62,56.63,56.6,56.62,31500.0,36.3484,36.3548,36.3356,36.3484,31500.0
2012-01-04 15:25:00,56.61,56.65,56.61,56.64,39400.0,36.342,36.3677,36.342,36.3612,39400.0
2012-01-04 15:30:00,56.64,56.66,56.63,56.64,65500.0,36.3612,36.3741,36.3548,36.3612,65500.0
2012-01-04 15:35:00,56.63,56.66,56.63,56.66,69700.0,36.3548,36.3741,36.3548,36.3741,69700.0
2012-01-04 15:40:00,56.66,56.66,56.63,56.65,119800.0,36.3741,36.3741,36.3548,36.3677,119800.0
2012-01-04 15:45:00,56.64,56.65,56.53,56.56,188600.0,36.3612,36.3677,36.2906,36.3099,188600.0
2012-01-04 15:50:00,56.55,56.59,56.53,56.58,196400.0,36.3035,36.3291,36.2906,36.3227,196400.0
2012-01-04 15:55:00,56.58,56.58,56.43,56.49,723700.0,36.3227,36.3227,36.2264,36.2649,723700.0
2012-01-05 09:30:00,56.34,56.42,56.17,56.32,85900.0,36.1686,36.22,36.0595,36.1558,85900.0
2012-01-05 09:35:00,56.31,56.46,56.31,56.42,95900.0,36.1494,36.2457,36.1494,36.22,95900.0
2012-01-05 09:40:00,56.43,56.43,56.14,56.16,63200.0,36.2264,36.2264,36.0402,36.0531,63200.0
2012-01-05 09:45:00,56.16,56.19,56.07,56.14,75400.0,36.0531,36.0723,35.9953,36.0402,75400.0
2012-01-05 09:50:00,56.15,56.25,56.15,56.24,71000.0,36.0467,36.1109,36.0467,36.1044,71000.0
2012-01-05 09:55:00,56.24,56.27,56.15,56.21,62200.0,36.1044,36.1237,36.0467,36.0852,62200.0
2012-01-05 10:00:00,56.19,56.21,56.07,56.12,129100.0,36.0723,36.0852,35.9953,36.0274,129100.0
2012-01-05 10:05:00,56.13,56.23,56.06,56.23,84800.0,36.0338,36.098,35.9889,36.098,84800.0
2012-01-05 10:10:00,56.22,56.44,56.18,56.44,123400.0,36.0916,36.2328,36.0659,36.2328,123400.0
2012-01-05 10:15:00,56.44,56.53,56.42,56.52,76000.0,36.2328,36.2906,36.22,36.2842,76000.0
2012-01-05 10:20:00,56.51,56.59,56.5,56.58,33400.0,36.2778,36.3291,36.2714,36.3227,33400.0
2012-01-05 10:25:00,56.59,56.64,56.58,56.6,107100.0,36.3291,36.3612,36.3227,36.3356,107100.0
2012-01-05 10:30:00,56.61,56.62,56.55,56.56,84000.0,36.342,36.3484,36.3035,36.3099,84000.0
2012-01-05 10:35:00,56.55,56.59,56.5,56.52,63100.0,36.3035,36.3291,36.2714,36.2842,63100.0
2012-01-05 10:40:00,56.51,56.64,56.51,56.6,104100.0,36.2778,36.3612,36.2778,36.3356,104100.0
2012-01-05 10:45:00,56.61,56.64,56.57,56.62,34300.0,36.342,36.3612,36.3163,36.3484,34300.0
2012-01-05 10:50:00,56.61,56.61,56.49,56.5,33100.0,36.342,36.342,36.2649,36.2714,33100.0
2012-01-05 10:55:00,56.52,56.62,56.51,56.62,37300.0,36.2842,36.3484,36.2778,36.3484,37300.0
2012-01-05 11:00:00,56.62,56.69,56.61,56.68,60500.0,36.3484,36.3933,36.342,36.3869,60500.0
2012-01-05 11:05:00,56.68,56.69,56.65,56.67,63000.0,36.3869,36.3933,36.3677,36.3805,63000.0
2012-01-05 11:10:00,56.67,56.68,56.67,56.68,42400.0,36.3805,36.3869,36.3805,36.3869,42400.0
2012-01-05 11:15:00,56.68,56.7,56.67,56.68,37000.0,36.3869,36.3998,36.3805,36.3869,37000.0
2012-01-05 11:20:00,56.67,56.83,56.67,56.82,81300.0,36.3805,36.4832,36.3805,36.4768,81300.0
2012-01-05 11:25:00,56.83,56.88,56.8,56.81,285300.0,36.4832,36.5153,36.464,36.4704,285300.0
2012-01-05 11:30:00,56.81,56.82,56.77,56.78,22900.0,36.4704,36.4768,36.4447,36.4511,22900.0
2012-01-05 11:35:00,56.78,56.79,56.73,56.74,33900.0,36.4511,36.4575,36.419,36.4254,33900.0
2012-01-05 11:40:00,56.74,56.79,56.73,56.77,17300.0,36.4254,36.4575,36.419,36.4447,17300.0
2012-01-05 11:45:00,56.78,56.87,56.78,56.87,46500.0,36.4511,36.5089,36.4511,36.5089,46500.0
2012-01-05 11:50:00,56.86,56.88,56.81,56.81,23000.0,36.5025,36.5153,36.4704,36.4704,23000.0
2012-01-05 11:55:00,56.81,56.82,56.79,56.79,22100.0,36.4704,36.4768,36.4575,36.4575,22100.0
2012-01-05 12:00:00,56.8,56.81,56.78,56.8,21700.0,36.464,36.4704,36.4511,36.464,21700.0
2012-01-05 12:05:00,56.8,56.81,56.79,56.8,27900.0,36.464,36.4704,36.4575,36.464,27900.0
2012-01-05 12:10:00,56.81,56.83,56.8,56.82,36100.0,36.4704,36.4832,36.464,36.4768,36100.0
2012-01-05 12:15:00,56.83,56.86,56.82,56.85,72600.0,36.4832,36.5025,36.4768,36.496,72600.0
2012-01-05 12:20:00,56.86,56.86,56.76,56.81,38900.0,36.5025,36.5025,36.4383,36.4704,38900.0
2012-01-05 12:25:00,56.81,56.85,56.8,56.83,100400.0,36.4704,36.496,36.464,36.4832,100400.0
2012-01-05 12:30:00,56.8,56.83,56.8,56.83,29600.0,36.464,36.4832,36.464,36.4832,29600.0
2012-01-05 12:35:00,56.82,56.83,56.77,56.79,33400.0,36.4768,36.4832,36.4447,36.4575,33400.0
2012-01-05 12:40:00,56.78,56.83,56.78,56.81,18400.0,36.4511,36.4832,36.4511,36.4704,18400.0
2012-01-05 12:45:00,56.82,56.93,56.81,56.93,56400.0,36.4768,36.5474,36.4704,36.5474,56400.0
2012-01-05 12:50:00,56.92,56.97,56.92,56.97,16600.0,36.541,36.5731,36.541,36.5731,16600.0
2012-01-05 12:55:00,56.96,57.02,56.95,56.99,41100.0,36.5667,36.6052,36.5602,36.5859,41100.0
2012-01-05 13:00:00,57.0,57.01,56.94,57.0,42500.0,36.5923,36.5988,36.5538,36.5923,42500.0
2012-01-05 13:05:00,56.99,57.02,56.99,57.01,39500.0,36.5859,36.6052,36.5859,36.5988,39500.0
2012-01-05 13:10:00,57.01,57.01,56.98,56.98,13600.0,36.5988,36.5988,36.5795,36.5795,13600.0
2012-01-05 13:15:00,56.98,57.01,56.96,56.96,32800.0,36.5795,36.5988,36.5667,36.5667,32800.0
2012-01-05 13:20:00,56.96,56.97,56.94,56.95,118900.0,36.5667,36.5731,36.5538,36.5602,118900.0
2012-01-05 13:25:00,56.95,57.02,56.95,57.01,89600.0,36.5602,36.6052,36.5602,36.5988,89600.0
2012-01-05 13:30:00,57.0,57.04,56.95,56.95,142000.0,36.5923,36.618,36.5602,36.5602,142000.0
2012-01-05 13:35:00,56.95,56.96,56.93,56.94,27700.0,36.5602,36.5667,36.5474,36.5538,27700.0
2012-01-05 13:40:00,56.94,57.01,56.94,56.97,90300.0,36.5538,36.5988,36.5538,36.5731,90300.0
2012-01-05 13:45:00,56.98,56.98,56.95,56.96,38900.0,36.5795,36.5795,36.5602,36.5667,38900.0
2012-01-05 13:50:00,56.96,56.98,56.94,56.98,36000.0,36.5667,36.5795,36.5538,36.5795,36000.0
2012-01-05 13:55:00,56.98,57.0,56.97,56.98,29800.0,36.5795,36.5923,36.5731,36.5795,29800.0
2012-01-05 14:00:00,56.98,57.0,56.97,57.0,24300.0,36.5795,36.5923,36.5731,36.5923,24300.0
2012-01-05 14:05:00,57.0,57.01,56.96,56.97,57300.0,36.5923,36.5988,36.5667,36.5731,57300.0
2012-01-05 14:10:00,56.96,57.02,56.96,57.01,57800.0,36.5667,36.6052,36.5667,36.5988,57800.0
2012-01-05 14:15:00,57.0,57.01,56.97,57.0,28700.0,36.5923,36.5988,36.5731,36.5923,28700.0
2012-01-05 14:20:00,56.99,57.04,56.98,57.03,59200.0,36.5859,36.618,36.5795,36.6116,59200.0
2012-01-05 14:25:00,57.03,57.03,56.97,56.97,62500.0,36.6116,36.6116,36.5731,36.5731,62500.0
2012-01-05 14:30:00,56.97,56.98,56.94,56.94,29500.0,36.5731,36.5795,36.5538,36.5538,29500.0
2012-01-05 14:35:00,56.94,56.94,56.88,56.91,46400.0,36.5538,36.5538,36.5153,36.5346,46400.0
2012-01-05 14:40:00,56.91,56.93,56.89,56.91,43400.0,36.5346,36.5474,36.5217,36.5346,43400.0
2012-01-05 14:45:00,56.91,56.91,56.88,56.89,38500.0,36.5346,36.5346,36.5153,36.5217,38500.0
2012-01-05 14:50:00,56.88,56.89,56.81,56.82,69000.0,36.5153,36.5217,36.4704,36.4768,69000.0
2012-01-05 14:55:00,56.82,56.84,56.81,56.81,40500.0,36.4768,36.4896,36.4704,36.4704,40500.0
2012-01-05 15:00:00,56.81,56.87,56.78,56.86,143500.0,36.4704,36.5089,36.4511,36.5025,143500.0
2012-01-05 15:05:00,56.85,56.89,56.85,56.88,129000.0,36.496,36.5217,36.496,36.5153,129000.0
2012-01-05 15:10:00,56.88,56.89,56.78,56.8,52300.0,36.5153,36.5217,36.4511,36.464,52300.0
2012-01-05 15:15:00,56.8,56.88,56.79,56.87,89800.0,36.464,36.5153,36.4575,36.5089,89800.0
2012-01-05 15:20:00,56.87,56.93,56.87,56.93,126200.0,36.5089,36.5474,36.5089,36.5474,126200.0
2012-01-05 15:25:00,56.93,56.98,56.88,56.89,37200.0,36.5474,36.5795,36.5153,36.5217,37200.0
2012-01-05 15:30:00,56.89,56.92,56.87,56.87,46000.0,36.5217,36.541,36.5089,36.5089,46000.0
2012-01-05 15:35:00,56.86,56.9,56.85,56.89,54000.0,36.5025,36.5281,36.496,36.5217,54000.0
2012-01-05 15:40:00,56.89,56.95,56.89,56.95,99600.0,36.5217,36.5602,36.5217,36.5602,99600.0
2012-01-05 15:45:00,56.94,56.96,56.88,56.91,133900.0,36.5538,36.5667,36.5153,36.5346,133900.0
2012-01-05 15:50:00,56.91,56.92,56.85,56.91,284200.0,36.5346,36.541,36.496,36.5346,284200.0
2012-01-05 15:55:00,56.91,56.97,56.91,56.92,423000.0,36.5346,36.5731,36.5346,36.541,423000.0
2012-01-06 09:30:00,57.09,57.13,56.76,56.76,104100.0,36.6501,36.6758,36.4383,36.4383,104100.0
2012-01-06 09:35:00,56.76,56.9,56.67,56.77,214700.0,36.4383,36.5281,36.3805,36.4447,214700.0
2012-01-06 09:40:00,56.76,56.8,56.64,56.71,82100.0,36.4383,36.464,36.3612,36.4062,82100.0
2012-01-06 09:45:00,56.7,56.79,56.69,56.72,46800.0,36.3998,36.4575,36.3933,36.4126,46800.0
2012-01-06 09:50:00,56.72,56.72,56.58,56.6,52800.0,36.4126,36.4126,36.3227,36.3356,52800.0
2012-01-06 09:55:00,56.62,56.69,56.61,56.62,29100.0,36.3484,36.3933,36.342,36.3484,29100.0
2012-01-06 10:00:00,56.61,56.72,56.57,56.71,59800.0,36.342,36.4126,36.3163,36.4062,59800.0
2012-01-06 10:05:00,56.7,56.73,56.68,56.68,71500.0,36.3998,36.419,36.3869,36.3869,71500.0
2012-01-06 10:10:00,56.69,56.77,56.68,56.77,61200.0,36.3933,36.4447,36.3869,36.4447,61200.0
2012-01-06 10:15:00,56.78,56.91,56.78,56.84,45300.0,36.4511,36.5346,36.4511,36.4896,45300.0
2012-01-06 10:20:00,56.84,56.94,56.81,56.94,21100.0,36.4896,36.5538,36.4704,36.5538,21100.0
2012-01-06 10:25:00,56.95,56.96,56.88,56.89,23700.0,36.5602,36.5667,36.5153,36.5217,23700.0
2012-01-06 10:30:00,56.89,56.96,56.89,56.96,32700.0,36.5217,36.5667,36.5217,36.5667,32700.0
2012-01-06 10:35:00,56.96,57.08,56.96,57.07,80400.0,36.5667,36.6437,36.5667,36.6373,80400.0
2012-01-06 10:40:00,57.08,57.16,57.03,57.14,106900.0,36.6437,36.6951,36.6116,36.6822,106900.0
2012-01-06 10:45:00,57.14,57.25,57.13,57.14,92200.0,36.6822,36.7528,36.6758,36.6822,92200.0
2012-01-06 10:50:00,57.15,57.18,57.03,57.04,55700.0,36.6886,36.7079,36.6116,36.618,55700.0
2012-01-06 10:55:00,57.04,57.06,57.03,57.05,56400.0,36.618,36.6309,36.6116,36.6244,56400.0
2012-01-06 11:00:00,57.05,57.15,57.05,57.12,73400.0,36.6244,36.6886,36.6244,36.6694,73400.0
2012-01-06 11:05:00,57.13,57.23,57.13,57.19,22900.0,36.6758,36.74,36.6758,36.7143,22900.0
2012-01-06 11:10:00,57.19,57.19,57.09,57.09,47500.0,36.7143,36.7143,36.6501,36.6501,47500.0
2012-01-06 11:15:00,57.09,57.11,57.07,57.11,17700.0,36.6501,36.663,36.6373,36.663,17700.0
2012-01-06 11:20:00,57.11,57.11,57.08,57.11,9700.0,36.663,36.663,36.6437,36.663,9700.0
2012-01-06 11:25:00,57.11,57.11,57.08,57.08,7900.0,36.663,36.663,36.6437,36.6437,7900.0
2012-01-06 11:30:00,57.09,57.19,57.08,57.17,19000.0,36.6501,36.7143,36.6437,36.7015,19000.0
2012-01-06 11:35:00,57.18,57.2,57.17,57.19,32300.0,36.7079,36.7207,36.7015,36.7143,32300.0
2012-01-06 11:40:00,57.2,57.21,57.17,57.2,10800.0,36.7207,36.7272,36.7015,36.7207,10800.0
2012-01-06 11:45:00,57.2,57.21,57.18,57.19,28900.0,36.7207,36.7272,36.7079,36.7143,28900.0
2012-01-06 11:50:00,57.19,57.19,57.08,57.1,85400.0,36.7143,36.7143,36.6437,36.6565,85400.0
2012-01-06 11:55:00,57.1,57.11,57.08,57.08,52300.0,36.6565,36.663,36.6437,36.6437,52300.0
2012-01-06 12:00:00,57.09,57.09,56.97,56.98,161600.0,36.6501,36.6501,36.5731,36.5795,161600.0
2012-01-06 12:05:00,56.98,57.01,56.95,56.95,25300.0,36.5795,36.5988,36.5602,36.5602,25300.0
2012-01-06 12:10:00,56.95,56.99,56.95,56.96,35300.0,36.5602,36.5859,36.5602,36.5667,35300.0
2012-01-06 12:15:00,56.97,57.05,56.97,57.05,17400.0,36.5731,36.6244,36.5731,36.6244,17400.0
2012-01-06 12:20:00,57.05,57.1,57.02,57.02,65500.0,36.6244,36.6565,36.6052,36.6052,65500.0
2012-01-06 12:25:00,57.02,57.03,56.96,56.97,116700.0,36.6052,36.6116,36.5667,36.5731,116700.0
2012-01-06 12:30:00,56.96,57.04,56.96,57.04,13200.0,36.5667,36.618,36.5667,36.618,13200.0
2012-01-06 12:35:00,57.04,57.05,56.98,56.98,29100.0,36.618,36.6244,36.5795,36.5795,29100.0
2012-01-06 12:40:00,56.97,56.97,56.92,56.94,19100.0,36.5731,36.5731,36.541,36.5538,19100.0
2012-01-06 12:45:00,56.92,56.94,56.88,56.92,33500.0,36.541,36.5538,36.5153,36.541,33500.0
2012-01-06 12:50:00,56.92,56.93,56.9,56.9,63900.0,36.541,36.5474,36.5281,36.5281,63900.0
2012-01-06 12:55:00,56.9,56.91,56.88,56.88,72700.0,36.5281,36.5346,36.5153,36.5153,72700.0
2012-01-06 13:00:00,56.88,56.92,56.88,56.92,15600.0,36.5153,36.541,36.5153,36.541,15600.0
2012-01-06 13:05:00,56.91,56.95,56.9,56.92,26300.0,36.5346,36.5602,36.5281,36.541,26300.0
2012-01-06 13:10:00,56.92,56.94,56.85,56.88,17800.0,36.541,36.5538,36.496,36.5153,17800.0
2012-01-06 13:15:00,56.88,56.93,56.88,56.92,14900.0,36.5153,36.5474,36.5153,36.541,14900.0
2012-01-06 13:20:00,56.92,56.93,56.9,56.91,12300.0,36.541,36.5474,36.5281,36.5346,12300.0
2012-01-06 13:25:00,56.91,56.91,56.86,56.86,59300.0,36.5346,36.5346,36.5025,36.5025,59300.0
2012-01-06 13:30:00,56.85,56.86,56.78,56.81,61200.0,36.496,36.5025,36.4511,36.4704,61200.0
2012-01-06 13:35:00,56.8,56.89,56.79,56.88,85300.0,36.464,36.5217,36.4575,36.5153,85300.0
2012-01-06 13:40:00,56.89,56.93,56.89,56.93,44400.0,36.5217,36.5474,36.5217,36.5474,44400.0
2012-01-06 13:45:00,56.93,56.96,56.93,56.96,20200.0,36.5474,36.5667,36.5474,36.5667,20200.0
2012-01-06 13:50:00,56.96,57.04,56.96,57.02,19900.0,36.5667,36.618,36.5667,36.6052,19900.0
2012-01-06 13:55:00,57.03,57.12,57.03,57.05,47200.0,36.6116,36.6694,36.6116,36.6244,47200.0
2012-01-06 14:00:00,57.05,57.08,57.04,57.07,32300.0,36.6244,36.6437,36.618,36.6373,32300.0
2012-01-06 14:05:00,57.07,57.14,57.07,57.12,28400.0,36.6373,36.6822,36.6373,36.6694,28400.0
2012-01-06 14:10:00,57.11,57.12,57.05,57.05,22000.0,36.663,36.6694,36.6244,36.6244,22000.0
2012-01-06 14:15:00,57.06,57.06,57.02,57.03,12800.0,36.6309,36.6309,36.6052,36.6116,12800.0
2012-01-06 14:20:00,57.04,57.07,57.03,57.04,14400.0,36.618,36.6373,36.6116,36.618,14400.0
2012-01-06 14:25:00,57.04,57.05,57.02,57.03,27600.0,36.618,36.6244,36.6052,36.6116,27600.0
2012-01-06 14:30:00,57.02,57.04,56.99,57.0,21000.0,36.6052,36.618,36.5859,36.5923,21000.0
2012-01-06 14:35:00,57.0,57.02,56.99,57.0,8700.0,36.5923,36.6052,36.5859,36.5923,8700.0
2012-01-06 14:40:00,57.01,57.01,56.98,56.99,8000.0,36.5988,36.5988,36.5795,36.5859,8000.0
2012-01-06 14:45:00,56.98,56.98,56.96,56.98,67300.0,36.5795,36.5795,36.5667,36.5795,67300.0
2012-01-06 14:50:00,56.97,56.98,56.96,56.98,17600.0,36.5731,36.5795,36.5667,36.5795,17600.0
2012-01-06 14:55:00,56.98,56.98,56.94,56.94,7800.0,36.5795,36.5795,36.5538,36.5538,7800.0
2012-01-06 15:00:00,56.93,56.98,56.93,56.96,14000.0,36.5474,36.5795,36.5474,36.5667,14000.0
2012-01-06 15:05:00,56.97,56.97,56.94,56.95,13900.0,36.5731,36.5731,36.5538,36.5602,13900.0
2012-01-06 15:10:00,56.95,56.95,56.92,56.94,23800.0,36.5602,36.5602,36.541,36.5538,23800.0
2012-01-06 15:15:00,56.93,56.94,56.84,56.86,50300.0,36.5474,36.5538,36.4896,36.5025,50300.0
2012-01-06 15:20:00,56.86,56.89,56.85,56.89,17200.0,36.5025,36.5217,36.496,36.5217,17200.0
2012-01-06 15:25:00,56.89,56.91,56.89,56.89,40600.0,36.5217,36.5346,36.5217,36.5217,40600.0
2012-01-06 15:30:00,56.89,56.9,56.88,56.88,49000.0,36.5217,36.5281,36.5153,36.5153,49000.0
2012-01-06 15:35:00,56.88,56.92,56.88,56.88,47300.0,36.5153,36.541,36.5153,36.5153,47300.0
2012-01-06 15:40:00,56.89,56.92,56.84,56.85,70800.0,36.5217,36.541,36.4896,36.496,70800.0
2012-01-06 15:45:00,56.85,56.88,56.79,56.8,201400.0,36.496,36.5153,36.4575,36.464,201400.0
2012-01-06 15:50:00,56.8,56.86,56.79,56.86,194300.0,36.464,36.5025,36.4575,36.5025,194300.0
2012-01-06 15:55:00,56.86,56.89,56.73,56.79,344900.0,36.5025,36.5217,36.419,36.4575,344900.0
2012-01-09 09:30:00,56.93,57.04,56.79,56.84,67700.0,36.5474,36.618,36.4575,36.4896,67700.0
2012-01-09 09:35:00,56.83,56.87,56.73,56.78,62800.0,36.4832,36.5089,36.419,36.4511,62800.0
2012-01-09 09:40:00,56.77,56.77,56.58,56.62,86800.0,36.4447,36.4447,36.3227,36.3484,86800.0
2012-01-09 09:45:00,56.61,56.67,56.57,56.63,72500.0,36.342,36.3805,36.3163,36.3548,72500.0
2012-01-09 09:50:00,56.63,56.69,56.57,56.68,40700.0,36.3548,36.3933,36.3163,36.3869,40700.0
2012-01-09 09:55:00,56.69,56.74,56.62,56.69,38500.0,36.3933,36.4254,36.3484,36.3933,38500.0
2012-01-09 10:00:00,56.69,56.69,56.53,56.6,44600.0,36.3933,36.3933,36.2906,36.3356,44600.0
2012-01-09 10:05:00,56.58,56.69,56.58,56.69,30800.0,36.3227,36.3933,36.3227,36.3933,30800.0
2012-01-09 10:10:00,56.69,56.73,56.68,56.7,23200.0,36.3933,36.419,36.3869,36.3998,23200.0
2012-01-09 10:15:00,56.71,56.78,56.7,56.75,27000.0,36.4062,36.4511,36.3998,36.4319,27000.0
2012-01-09 10:20:00,56.76,56.78,56.74,56.75,13500.0,36.4383,36.4511,36.4254,36.4319,13500.0
2012-01-09 10:25:00,56.77,56.85,56.75,56.84,31200.0,36.4447,36.496,36.4319,36.4896,31200.0
2012-01-09 10:30:00,56.84,56.87,56.8,56.8,26500.0,36.4896,36.5089,36.464,36.464,26500.0
2012-01-09 10:35:00,56.8,56.82,56.78,56.78,29400.0,36.464,36.4768,36.4511,36.4511,29400.0
2012-01-09 10:40:00,56.79,56.81,56.73,56.75,42300.0,36.4575,36.4704,36.419,36.4319,42300.0
2012-01-09 10:45:00,56.74,56.88,56.74,56.8,94100.0,36.4254,36.5153,36.4254,36.464,94100.0
2012-01-09 10:50:00,56.8,56.91,56.78,56.8,77100.0,36.464,36.5346,36.4511,36.464,77100.0
2012-01-09 10:55:00,56.79,56.79,56.72,56.73,34400.0,36.4575,36.4575,36.4126,36.419,34400.0
2012-01-09 11:00:00,56.73,56.84,56.73,56.8,19000.0,36.419,36.4896,36.419,36.464,19000.0
2012-01-09 11:05:00,56.8,56.8,56.69,56.77,30900.0,36.464,36.464,36.3933,36.4447,30900.0
2012-01-09 11:10:00,56.75,56.77,56.65,56.68,42200.0,36.4319,36.4447,36.3677,36.3869,42200.0
2012-01-09 11:15:00,56.68,56.7,56.6,56.64,18400.0,36.3869,36.3998,36.3356,36.3612,18400.0
2012-01-09 11:20:00,56.63,56.73,56.63,56.68,24800.0,36.3548,36.419,36.3548,36.3869,24800.0
2012-01-09 11:25:00,56.68,56.71,56.68,56.69,13500.0,36.3869,36.4062,36.3869,36.3933,13500.0
2012-01-09 11:30:00,56.69,56.71,56.65,56.65,14800.0,36.3933,36.4062,36.3677,36.3677,14800.0
2012-01-09 11:35:00,56.65,56.71,56.6,56.7,41500.0,36.3677,36.4062,36.3356,36.3998,41500.0
2012-01-09 11:40:00,56.7,56.78,56.69,56.77,22800.0,36.3998,36.4511,36.3933,36.4447,22800.0
2012-01-09 11:45:00,56.77,56.81,56.72,56.73,22600.0,36.4447,36.4704,36.4126,36.419,22600.0
2012-01-09 11:50:00,56.71,56.72,56.67,56.68,12300.0,36.4062,36.4126,36.3805,36.3869,12300.0
2012-01-09 11:55:00,56.7,56.76,56.7,56.72,17500.0,36.3998,36.4383,36.3998,36.4126,17500.0
2012-01-09 12:00:00,56.72,56.79,56.72,56.77,18800.0,36.4126,36.4575,36.4126,36.4447,18800.0
2012-01-09 12:05:00,56.76,56.77,56.74,56.74,14100.0,36.4383,36.4447,36.4254,36.4254,14100.0
2012-01-09 12:10:00,56.74,56.79,56.74,56.78,7700.0,36.4254,36.4575,36.4254,36.4511,7700.0
2012-01-09 12:15:00,56.79,56.79,56.71,56.72,16800.0,36.4575,36.4575,36.4062,36.4126,16800.0
2012-01-09 12:20:00,56.72,56.72,56.69,56.69,10400.0,36.4126,36.4126,36.3933,36.3933,10400.0
2012-01-09 12:25:00,56.69,56.72,56.68,56.72,12400.0,36.3933,36.4126,36.3869,36.4126,12400.0
2012-01-09 12:30:00,56.72,56.77,56.7,56.74,32500.0,36.4126,36.4447,36.3998,36.4254,32500.0
2012-01-09 12:35:00,56.75,56.76,56.73,56.74,10400.0,36.4319,36.4383,36.419,36.4254,10400.0
2012-01-09 12:40:00,56.74,56.74,56.66,56.68,29000.0,36.4254,36.4254,36.3741,36.3869,29000.0
2012-01-09 12:45:00,56.69,56.71,56.67,56.71,22500.0,36.3933,36.4062,36.3805,36.4062,22500.0
2012-01-09 12:50:00,56.71,56.71,56.69,56.69,7300.0,36.4062,36.4062,36.3933,36.3933,7300.0
2012-01-09 12:55:00,56.69,56.76,56.67,56.74,81900.0,36.3933,36.4383,36.3805,36.4254,81900.0
2012-01-09 13:00:00,56.73,56.75,56.67,56.67,23300.0,36.419,36.4319,36.3805,36.3805,23300.0
2012-01-09 13:05:00,56.67,56.68,56.66,56.68,11500.0,36.3805,36.3869,36.3741,36.3869,11500.0
2012-01-09 13:10:00,56.68,56.74,56.67,56.73,49000.0,36.3869,36.4254,36.3805,36.419,49000.0
2012-01-09 13:15:00,56.74,56.78,56.71,56.71,44400.0,36.4254,36.4511,36.4062,36.4062,44400.0
2012-01-09 13:20:00,56.72,56.72,56.68,56.7,5700.0,36.4126,36.4126,36.3869,36.3998,5700.0
2012-01-09 13:25:00,56.7,56.73,56.7,56.71,5300.0,36.3998,36.419,36.3998,36.4062,5300.0
2012-01-09 13:30:00,56.72,56.74,56.69,56.72,11500.0,36.4126,36.4254,36.3933,36.4126,11500.0
2012-01-09 13:35:00,56.71,56.72,56.62,56.64,12600.0,36.4062,36.4126,36.3484,36.3612,12600.0
2012-01-09 13:40:00,56.65,56.65,56.62,56.63,7000.0,36.3677,36.3677,36.3484,36.3548,7000.0
2012-01-09 13:45:00,56.62,56.67,56.62,56.66,9300.0,36.3484,36.3805,36.3484,36.3741,9300.0
2012-01-09 13:50:00,56.66,56.66,56.64,56.65,10000.0,36.3741,36.3741,36.3612,36.3677,10000.0
2012-01-09 13:55:00,56.65,56.67,56.64,56.65,5000.0,36.3677,36.3805,36.3612,36.3677,5000.0
2012-01-09 14:00:00,56.66,56.69,56.65,56.68,83700.0,36.3741,36.3933,36.3677,36.3869,83700.0
2012-01-09 14:05:00,56.69,56.71,56.62,56.63,17500.0,36.3933,36.4062,36.3484,36.3548,17500.0
2012-01-09 14:10:00,56.62,56.64,56.61,56.62,14600.0,36.3484,36.3612,36.342,36.3484,14600.0
2012-01-09 14:15:00,56.62,56.65,56.61,56.61,14900.0,36.3484,36.3677,36.342,36.342,14900.0
2012-01-09 14:20:00,56.61,56.64,56.59,56.62,13700.0,36.342,36.3612,36.3291,36.3484,13700.0
2012-01-09 14:25:00,56.63,56.63,56.61,56.61,15600.0,36.3548,36.3548,36.342,36.342,15600.0
2012-01-09 14:30:00,56.62,56.69,56.61,56.66,13900.0,36.3484,36.3933,36.342,36.3741,13900.0
2012-01-09 14:35:00,56.65,56.65,56.6,56.6,66100.0,36.3677,36.3677,36.3356,36.3356,66100.0
2012-01-09 14:40:00,56.6,56.62,56.58,56.58,12800.0,36.3356,36.3484,36.3227,36.3227,12800.0
2012-01-09 14:45:00,56.58,56.61,56.55,56.57,30300.0,36.3227,36.342,36.3035,36.3163,30300.0
2012-01-09 14:50:00,56.56,56.57,56.53,56.56,28400.0,36.3099,36.3163,36.2906,36.3099,28400.0
2012-01-09 14:55:00,56.55,56.55,56.53,56.54,21200.0,36.3035,36.3035,36.2906,36.297,21200.0
2012-01-09 15:00:00,56.54,56.61,56.53,56.57,17800.0,36.297,36.342,36.2906,36.3163,17800.0
2012-01-09 15:05:00,56.57,56.63,56.56,56.63,43300.0,36.3163,36.3548,36.3099,36.3548,43300.0
2012-01-09 15:10:00,56.63,56.64,56.56,56.62,40900.0,36.3548,36.3612,36.3099,36.3484,40900.0
2012-01-09 15:15:00,56.61,56.62,56.55,56.55,55400.0,36.342,36.3484,36.3035,36.3035,55400.0
2012-01-09 15:20:00,56.56,56.6,56.56,56.57,17100.0,36.3099,36.3356,36.3099,36.3163,17100.0
2012-01-09 15:25:00,56.56,56.6,56.56,56.58,25000.0,36.3099,36.3356,36.3099,36.3227,25000.0
2012-01-09 15:30:00,56.57,56.59,56.56,56.59,27600.0,36.3163,36.3291,36.3099,36.3291,27600.0
2012-01-09 15:35:00,56.6,56.62,56.58,56.59,16800.0,36.3356,36.3484,36.3227,36.3291,16800.0
2012-01-09 15:40:00,56.59,56.67,56.59,56.66,30800.0,36.3291,36.3805,36.3291,36.3741,30800.0
2012-01-09 15:45:00,56.64,56.7,56.64,56.67,159400.0,36.3612,36.3998,36.3612,36.3805,159400.0
2012-01-09 15:50:00,56.66,56.67,56.61,56.65,68400.0,36.3741,36.3805,36.342,36.3677,68400.0
2012-01-09 15:55:00,56.65,56.7,56.65,56.67,164000.0,36.3677,36.3998,36.3677,36.3805,164000.0
2012-01-10 09:30:00,57.27,57.42,57.24,57.41,207200.0,36.7657,36.862,36.7464,36.8556,207200.0
2012-01-10 09:35:00,57.41,57.45,57.21,57.24,91900.0,36.8556,36.8812,36.7272,36.7464,91900.0
2012-01-10 09:40:00,57.23,57.35,57.23,57.35,74600.0,36.74,36.817,36.74,36.817,74600.0
2012-01-10 09:45:00,57.34,57.35,57.24,57.29,82400.0,36.8106,36.817,36.7464,36.7785,82400.0
2012-01-10 09:50:00,57.29,57.37,57.27,57.32,51300.0,36.7785,36.8299,36.7657,36.7978,51300.0
2012-01-10 09:55:00,57.33,57.42,57.31,57.38,102100.0,36.8042,36.862,36.7914,36.8363,102100.0
2012-01-10 10:00:00,57.43,57.49,57.37,57.48,94800.0,36.8684,36.9069,36.8299,36.9005,94800.0
2012-01-10 10:05:00,57.47,57.47,57.37,57.45,75200.0,36.8941,36.8941,36.8299,36.8812,75200.0
2012-01-10 10:10:00,57.45,57.46,57.38,57.38,24000.0,36.8812,36.8877,36.8363,36.8363,24000.0
2012-01-10 10:15:00,57.39,57.45,57.37,57.37,65000.0,36.8427,36.8812,36.8299,36.8299,65000.0
2012-01-10 10:20:00,57.38,57.43,57.33,57.41,39200.0,36.8363,36.8684,36.8042,36.8556,39200.0
2012-01-10 10:25:00,57.41,57.44,57.38,57.44,57800.0,36.8556,36.8748,36.8363,36.8748,57800.0
2012-01-10 10:30:00,57.44,57.46,57.41,57.46,67800.0,36.8748,36.8877,36.8556,36.8877,67800.0
2012-01-10 10:35:00,57.47,57.52,57.46,57.48,50100.0,36.8941,36.9262,36.8877,36.9005,50100.0
2012-01-10 10:40:00,57.49,57.55,57.49,57.53,38200.0,36.9069,36.9454,36.9069,36.9326,38200.0
2012-01-10 10:45:00,57.53,57.56,57.47,57.48,64800.0,36.9326,36.9518,36.8941,36.9005,64800.0
2012-01-10 10:50:00,57.49,57.53,57.47,57.47,100200.0,36.9069,36.9326,36.8941,36.8941,100200.0
2012-01-10 10:55:00,57.47,57.5,57.47,57.48,13800.0,36.8941,36.9133,36.8941,36.9005,13800.0
2012-01-10 11:00:00,57.48,57.49,57.43,57.44,20200.0,36.9005,36.9069,36.8684,36.8748,20200.0
2012-01-10 11:05:00,57.43,57.46,57.43,57.46,8100.0,36.8684,36.8877,36.8684,36.8877,8100.0
2012-01-10 11:10:00,57.45,57.47,57.42,57.47,17300.0,36.8812,36.8941,36.862,36.8941,17300.0
2012-01-10 11:15:00,57.47,57.5,57.46,57.47,49400.0,36.8941,36.9133,36.8877,36.8941,49400.0
2012-01-10 11:20:00,57.47,57.51,57.47,57.5,43600.0,36.8941,36.9197,36.8941,36.9133,43600.0
2012-01-10 11:25:00,57.49,57.52,57.46,57.51,20100.0,36.9069,36.9262,36.8877,36.9197,20100.0
2012-01-10 11:30:00,57.5,57.51,57.48,57.5,19200.0,36.9133,36.9197,36.9005,36.9133,19200.0
2012-01-10 11:35:00,57.51,57.53,57.49,57.53,16700.0,36.9197,36.9326,36.9069,36.9326,16700.0
2012-01-10 11:40:00,57.53,57.55,57.51,57.53,41700.0,36.9326,36.9454,36.9197,36.9326,41700.0
2012-01-10 11:45:00,57.54,57.55,57.5,57.51,20700.0,36.939,36.9454,36.9133,36.9197,20700.0
2012-01-10 11:50:00,57.51,57.58,57.51,57.57,24700.0,36.9197,36.9647,36.9197,36.9583,24700.0
2012-01-10 11:55:00,57.57,57.59,57.57,57.57,36700.0,36.9583,36.9711,36.9583,36.9583,36700.0
2012-01-10 12:00:00,57.58,57.59,57.53,57.55,33800.0,36.9647,36.9711,36.9326,36.9454,33800.0
2012-01-10 12:05:00,57.55,57.56,57.55,57.55,10000.0,36.9454,36.9518,36.9454,36.9454,10000.0
2012-01-10 12:10:00,57.55,57.55,57.51,57.52,13700.0,36.9454,36.9454,36.9197,36.9262,13700.0
2012-01-10 12:15:00,57.51,57.53,57.5,57.51,13600.0,36.9197,36.9326,36.9133,36.9197,13600.0
2012-01-10 12:20:00,57.5,57.51,57.48,57.5,20500.0,36.9133,36.9197,36.9005,36.9133,20500.0
2012-01-10 12:25:00,57.5,57.5,57.39,57.42,69500.0,36.9133,36.9133,36.8427,36.862,69500.0
2012-01-10 12:30:00,57.42,57.43,57.38,57.41,11400.0,36.862,36.8684,36.8363,36.8556,11400.0
2012-01-10 12:35:00,57.42,57.47,57.42,57.47,25000.0,36.862,36.8941,36.862,36.8941,25000.0
2012-01-10 12:40:00,57.46,57.48,57.44,57.46,18700.0,36.8877,36.9005,36.8748,36.8877,18700.0
2012-01-10 12:45:00,57.45,57.47,57.45,57.46,12100.0,36.8812,36.8941,36.8812,36.8877,12100.0
2012-01-10 12:50:00,57.45,57.46,57.41,57.41,14900.0,36.8812,36.8877,36.8556,36.8556,14900.0
2012-01-10 12:55:00,57.42,57.45,57.4,57.43,25300.0,36.862,36.8812,36.8491,36.8684,25300.0
2012-01-10 13:00:00,57.43,57.45,57.41,57.42,32700.0,36.8684,36.8812,36.8556,36.862,32700.0
2012-01-10 13:05:00,57.42,57.44,57.41,57.41,31200.0,36.862,36.8748,36.8556,36.8556,31200.0
2012-01-10 13:10:00,57.4,57.4,57.37,57.37,27200.0,36.8491,36.8491,36.8299,36.8299,27200.0
2012-01-10 13:15:00,57.37,57.41,57.35,57.39,41400.0,36.8299,36.8556,36.817,36.8427,41400.0
2012-01-10 13:20:00,57.38,57.42,57.35,57.39,55500.0,36.8363,36.862,36.817,36.8427,55500.0
2012-01-10 13:25:00,57.39,57.41,57.37,57.4,18100.0,36.8427,36.8556,36.8299,36.8491,18100.0
2012-01-10 13:30:00,57.4,57.43,57.39,57.4,31000.0,36.8491,36.8684,36.8427,36.8491,31000.0
2012-01-10 13:35:00,57.4,57.41,57.36,57.39,27600.0,36.8491,36.8556,36.8235,36.8427,27600.0
2012-01-10 13:40:00,57.39,57.39,57.36,57.38,14500.0,36.8427,36.8427,36.8235,36.8363,14500.0
2012-01-10 13:45:00,57.37,57.39,57.33,57.33,38000.0,36.8299,36.8427,36.8042,36.8042,38000.0
2012-01-10 13:50:00,57.34,57.36,57.33,57.33,27200.0,36.8106,36.8235,36.8042,36.8042,27200.0
2012-01-10 13:55:00,57.33,57.38,57.32,57.34,31400.0,36.8042,36.8363,36.7978,36.8106,31400.0
2012-01-10 14:00:00,57.34,57.36,57.31,57.34,29600.0,36.8106,36.8235,36.7914,36.8106,29600.0
2012-01-10 14:05:00,57.35,57.36,57.31,57.33,31500.0,36.817,36.8235,36.7914,36.8042,31500.0
2012-01-10 14:10:00,57.32,57.36,57.32,57.34,33900.0,36.7978,36.8235,36.7978,36.8106,33900.0
2012-01-10 14:15:00,57.34,57.37,57.32,57.35,66700.0,36.8106,36.8299,36.7978,36.817,66700.0
2012-01-10 14:20:00,57.35,57.4,57.35,57.39,27200.0,36.817,36.8491,36.817,36.8427,27200.0
2012-01-10 14:25:00,57.39,57.4,57.36,57.37,30600.0,36.8427,36.8491,36.8235,36.8299,30600.0
2012-01-10 14:30:00,57.37,57.43,57.37,57.42,120200.0,36.8299,36.8684,36.8299,36.862,120200.0
2012-01-10 14:35:00,57.43,57.46,57.43,57.45,39100.0,36.8684,36.8877,36.8684,36.8812,39100.0
2012-01-10 14:40:00,57.45,57.53,57.45,57.49,128500.0,36.8812,36.9326,36.8812,36.9069,128500.0
2012-01-10 14:45:00,57.48,57.5,57.46,57.48,41300.0,36.9005,36.9133,36.8877,36.9005,41300.0
2012-01-10 14:50:00,57.48,57.48,57.43,57.44,30800.0,36.9005,36.9005,36.8684,36.8748,30800.0
2012-01-10 14:55:00,57.43,57.46,57.43,57.44,45300.0,36.8684,36.8877,36.8684,36.8748,45300.0
2012-01-10 15:00:00,57.45,57.46,57.43,57.46,20700.0,36.8812,36.8877,36.8684,36.8877,20700.0
2012-01-10 15:05:00,57.46,57.47,57.41,57.42,23500.0,36.8877,36.8941,36.8556,36.862,23500.0
2012-01-10 15:10:00,57.43,57.44,57.41,57.44,23600.0,36.8684,36.8748,36.8556,36.8748,23600.0
2012-01-10 15:15:00,57.44,57.46,57.41,57.42,53800.0,36.8748,36.8877,36.8556,36.862,53800.0
2012-01-10 15:20:00,57.43,57.43,57.39,57.41,36500.0,36.8684,36.8684,36.8427,36.8556,36500.0
2012-01-10 15:25:00,57.42,57.43,57.39,57.42,40500.0,36.862,36.8684,36.8427,36.862,40500.0
2012-01-10 15:30:00,57.42,57.43,57.37,57.37,69500.0,36.862,36.8684,36.8299,36.8299,69500.0
2012-01-10 15:35:00,57.36,57.37,57.3,57.31,131200.0,36.8235,36.8299,36.7849,36.7914,131200.0
2012-01-10 15:40:00,57.31,57.35,57.29,57.34,189800.0,36.7914,36.817,36.7785,36.8106,189800.0
2012-01-10 15:45:00,57.34,57.38,57.32,57.36,146200.0,36.8106,36.8363,36.7978,36.8235,146200.0
2012-01-10 15:50:00,57.36,57.37,57.32,57.35,342700.0,36.8235,36.8299,36.7978,36.817,342700.0
2012-01-10 15:55:00,57.35,57.39,57.32,57.32,623600.0,36.817,36.8427,36.7978,36.7978,623600.0
2012-01-11 09:30:00,57.19,57.36,57.08,57.13,96800.0,36.7143,36.8235,36.6437,36.6758,96800.0
2012-01-11 09:35:00,57.13,57.29,57.1,57.27,123800.0,36.6758,36.7785,36.6565,36.7657,123800.0
2012-01-11 09:40:00,57.28,57.4,57.25,57.38,97100.0,36.7721,36.8491,36.7528,36.8363,97100.0
2012-01-11 09:45:00,57.38,57.41,57.35,57.4,66800.0,36.8363,36.8556,36.817,36.8491,66800.0
2012-01-11 09:50:00,57.4,57.43,57.33,57.34,68400.0,36.8491,36.8684,36.8042,36.8106,68400.0
2012-01-11 09:55:00,57.33,57.36,57.28,57.28,43600.0,36.8042,36.8235,36.7721,36.7721,43600.0
2012-01-11 10:00:00,57.28,57.32,57.23,57.29,102300.0,36.7721,36.7978,36.74,36.7785,102300.0
2012-01-11 10:05:00,57.29,57.38,57.28,57.38,43400.0,36.7785,36.8363,36.7721,36.8363,43400.0
2012-01-11 10:10:00,57.38,57.44,57.37,57.43,60000.0,36.8363,36.8748,36.8299,36.8684,60000.0
2012-01-11 10:15:00,57.42,57.43,57.41,57.42,17200.0,36.862,36.8684,36.8556,36.862,17200.0
2012-01-11 10:20:00,57.42,57.47,57.41,57.44,33000.0,36.862,36.8941,36.8556,36.8748,33000.0
2012-01-11 10:25:00,57.44,57.47,57.44,57.46,26300.0,36.8748,36.8941,36.8748,36.8877,26300.0
2012-01-11 10:30:00,57.45,57.48,57.44,57.47,45000.0,36.8812,36.9005,36.8748,36.8941,45000.0
2012-01-11 10:35:00,57.47,57.51,57.44,57.51,52700.0,36.8941,36.9197,36.8748,36.9197,52700.0
2012-01-11 10:40:00,57.51,57.53,57.48,57.48,15500.0,36.9197,36.9326,36.9005,36.9005,15500.0
2012-01-11 10:45:00,57.49,57.55,57.49,57.53,18700.0,36.9069,36.9454,36.9069,36.9326,18700.0
2012-01-11 10:50:00,57.51,57.52,57.36,57.36,19900.0,36.9197,36.9262,36.8235,36.8235,19900.0
2012-01-11 10:55:00,57.36,57.37,57.32,57.34,37100.0,36.8235,36.8299,36.7978,36.8106,37100.0
2012-01-11 11:00:00,57.32,57.37,57.31,57.37,15700.0,36.7978,36.8299,36.7914,36.8299,15700.0
2012-01-11 11:05:00,57.37,57.39,57.33,57.37,30200.0,36.8299,36.8427,36.8042,36.8299,30200.0
2012-01-11 11:10:00,57.37,57.38,57.32,57.33,87500.0,36.8299,36.8363,36.7978,36.8042,87500.0
2012-01-11 11:15:00,57.33,57.37,57.32,57.36,21300.0,36.8042,36.8299,36.7978,36.8235,21300.0
2012-01-11 11:20:00,57.37,57.4,57.36,57.4,13700.0,36.8299,36.8491,36.8235,36.8491,13700.0
2012-01-11 11:25:00,57.4,57.42,57.38,57.38,17400.0,36.8491,36.862,36.8363,36.8363,17400.0
2012-01-11 11:30:00,57.38,57.41,57.36,57.36,19000.0,36.8363,36.8556,36.8235,36.8235,19000.0
2012-01-11 11:35:00,57.36,57.41,57.36,57.39,10700.0,36.8235,36.8556,36.8235,36.8427,10700.0
2012-01-11 11:40:00,57.4,57.41,57.36,57.37,14200.0,36.8491,36.8556,36.8235,36.8299,14200.0
2012-01-11 11:45:00,57.38,57.46,57.37,57.43,37200.0,36.8363,36.8877,36.8299,36.8684,37200.0
2012-01-11 11:50:00,57.43,57.45,57.41,57.43,17500.0,36.8684,36.8812,36.8556,36.8684,17500.0
2012-01-11 11:55:00,57.41,57.42,57.36,57.37,14200.0,36.8556,36.862,36.8235,36.8299,14200.0
2012-01-11 12:00:00,57.37,57.4,57.34,57.36,29700.0,36.8299,36.8491,36.8106,36.8235,29700.0
2012-01-11 12:05:00,57.36,57.45,57.35,57.44,22600.0,36.8235,36.8812,36.817,36.8748,22600.0
2012-01-11 12:10:00,57.44,57.46,57.41,57.44,19100.0,36.8748,36.8877,36.8556,36.8748,19100.0
2012-01-11 12:15:00,57.45,57.48,57.44,57.47,12400.0,36.8812,36.9005,36.8748,36.8941,12400.0
2012-01-11 12:20:00,57.48,57.53,57.48,57.52,20400.0,36.9005,36.9326,36.9005,36.9262,20400.0
2012-01-11 12:25:00,57.51,57.52,57.49,57.5,26600.0,36.9197,36.9262,36.9069,36.9133,26600.0
2012-01-11 12:30:00,57.51,57.52,57.47,57.48,13700.0,36.9197,36.9262,36.8941,36.9005,13700.0
2012-01-11 12:35:00,57.48,57.54,57.47,57.54,10300.0,36.9005,36.939,36.8941,36.939,10300.0
2012-01-11 12:40:00,57.54,57.56,57.54,57.55,57800.0,36.939,36.9518,36.939,36.9454,57800.0
2012-01-11 12:45:00,57.55,57.58,57.54,57.54,11200.0,36.9454,36.9647,36.939,36.939,11200.0
2012-01-11 12:50:00,57.54,57.56,57.53,57.54,36200.0,36.939,36.9518,36.9326,36.939,36200.0
2012-01-11 12:55:00,57.54,57.55,57.53,57.55,37400.0,36.939,36.9454,36.9326,36.9454,37400.0
2012-01-11 13:00:00,57.55,57.57,57.54,57.55,17200.0,36.9454,36.9583,36.939,36.9454,17200.0
2012-01-11 13:05:00,57.55,57.58,57.54,57.58,13500.0,36.9454,36.9647,36.939,36.9647,13500.0
2012-01-11 13:10:00,57.58,57.59,57.53,57.56,21800.0,36.9647,36.9711,36.9326,36.9518,21800.0
2012-01-11 13:15:00,57.56,57.58,57.52,57.53,12900.0,36.9518,36.9647,36.9262,36.9326,12900.0
2012-01-11 13:20:00,57.53,57.6,57.53,57.58,13100.0,36.9326,36.9775,36.9326,36.9647,13100.0
2012-01-11 13:25:00,57.58,57.63,57.57,57.63,17800.0,36.9647,36.9968,36.9583,36.9968,17800.0
2012-01-11 13:30:00,57.63,57.63,57.61,57.63,23700.0,36.9968,36.9968,36.9839,36.9968,23700.0
2012-01-11 13:35:00,57.62,57.65,57.59,57.64,35200.0,36.9904,37.0096,36.9711,37.0032,35200.0
2012-01-11 13:40:00,57.63,57.69,57.63,57.68,25300.0,36.9968,37.0353,36.9968,37.0289,25300.0
2012-01-11 13:45:00,57.69,57.73,57.68,57.73,24500.0,37.0353,37.061,37.0289,37.061,24500.0
2012-01-11 13:50:00,57.73,57.73,57.69,57.7,22000.0,37.061,37.061,37.0353,37.0417,22000.0
2012-01-11 13:55:00,57.7,57.72,57.67,57.68,16300.0,37.0417,37.0546,37.0225,37.0289,16300.0
2012-01-11 14:00:00,57.68,57.68,57.65,57.66,20000.0,37.0289,37.0289,37.0096,37.016,20000.0
2012-01-11 14:05:00,57.67,57.7,57.66,57.68,28300.0,37.0225,37.0417,37.016,37.0289,28300.0
2012-01-11 14:10:00,57.66,57.71,57.64,57.71,41700.0,37.016,37.0481,37.0032,37.0481,41700.0
2012-01-11 14:15:00,57.71,57.71,57.69,57.7,46100.0,37.0481,37.0481,37.0353,37.0417,46100.0
2012-01-11 14:20:00,57.7,57.71,57.58,57.58,87900.0,37.0417,37.0481,36.9647,36.9647,87900.0
2012-01-11 14:25:00,57.59,57.59,57.56,57.58,28400.0,36.9711,36.9711,36.9518,36.9647,28400.0
2012-01-11 14:30:00,57.57,57.6,57.57,57.6,20600.0,36.9583,36.9775,36.9583,36.9775,20600.0
2012-01-11 14:35:00,57.6,57.65,57.59,57.65,12400.0,36.9775,37.0096,36.9711,37.0096,12400.0
2012-01-11 14:40:00,57.64,57.71,57.64,57.69,40600.0,37.0032,37.0481,37.0032,37.0353,40600.0
2012-01-11 14:45:00,57.68,57.7,57.66,57.69,47700.0,37.0289,37.0417,37.016,37.0353,47700.0
2012-01-11 14:50:00,57.68,57.69,57.66,57.67,29000.0,37.0289,37.0353,37.016,37.0225,29000.0
2012-01-11 14:55:00,57.67,57.71,57.66,57.69,26900.0,37.0225,37.0481,37.016,37.0353,26900.0
2012-01-11 15:00:00,57.69,57.72,57.69,57.7,19200.0,37.0353,37.0546,37.0353,37.0417,19200.0
2012-01-11 15:05:00,57.71,57.72,57.7,57.72,36200.0,37.0481,37.0546,37.0417,37.0546,36200.0
2012-01-11 15:10:00,57.72,57.74,57.71,57.72,41700.0,37.0546,37.0674,37.0481,37.0546,41700.0
2012-01-11 15:15:00,57.71,57.74,57.71,57.73,39600.0,37.0481,37.0674,37.0481,37.061,39600.0
2012-01-11 15:20:00,57.73,57.75,57.71,57.75,37500.0,37.061,37.0738,37.0481,37.0738,37500.0
2012-01-11 15:25:00,57.75,57.84,57.75,57.82,201300.0,37.0738,37.1316,37.0738,37.1188,201300.0
2012-01-11 15:30:00,57.82,57.83,57.77,57.77,39800.0,37.1188,37.1252,37.0867,37.0867,39800.0
2012-01-11 15:35:00,57.78,57.79,57.76,57.79,43800.0,37.0931,37.0995,37.0802,37.0995,43800.0
2012-01-11 15:40:00,57.79,57.84,57.79,57.84,71300.0,37.0995,37.1316,37.0995,37.1316,71300.0
2012-01-11 15:45:00,57.83,57.89,57.83,57.86,141200.0,37.1252,37.1637,37.1252,37.1444,141200.0
2012-01-11 15:50:00,57.86,57.88,57.82,57.83,208800.0,37.1444,37.1573,37.1188,37.1252,208800.0
2012-01-11 15:55:00,57.83,57.83,57.75,57.81,354900.0,37.1252,37.1252,37.0738,37.1123,354900.0
2012-01-12 09:30:00,57.8,57.88,57.76,57.82,139700.0,37.1059,37.1573,37.0802,37.1188,139700.0
2012-01-12 09:35:00,57.82,57.86,57.48,57.49,203000.0,37.1188,37.1444,36.9005,36.9069,203000.0
2012-01-12 09:40:00,57.48,57.49,57.39,57.43,146500.0,36.9005,36.9069,36.8427,36.8684,146500.0
2012-01-12 09:45:00,57.43,57.44,57.29,57.36,191500.0,36.8684,36.8748,36.7785,36.8235,191500.0
2012-01-12 09:50:00,57.37,57.48,57.34,57.47,128200.0,36.8299,36.9005,36.8106,36.8941,128200.0
2012-01-12 09:55:00,57.47,57.55,57.47,57.51,96300.0,36.8941,36.9454,36.8941,36.9197,96300.0
2012-01-12 10:00:00,57.51,57.54,57.44,57.53,73900.0,36.9197,36.939,36.8748,36.9326,73900.0
2012-01-12 10:05:00,57.53,57.53,57.38,57.39,132500.0,36.9326,36.9326,36.8363,36.8427,132500.0
2012-01-12 10:10:00,57.4,57.43,57.31,57.33,81900.0,36.8491,36.8684,36.7914,36.8042,81900.0
2012-01-12 10:15:00,57.32,57.36,57.28,57.28,95300.0,36.7978,36.8235,36.7721,36.7721,95300.0
2012-01-12 10:20:00,57.29,57.36,57.29,57.32,114400.0,36.7785,36.8235,36.7785,36.7978,114400.0
2012-01-12 10:25:00,57.32,57.34,57.28,57.29,93700.0,36.7978,36.8106,36.7721,36.7785,93700.0
2012-01-12 10:30:00,57.28,57.31,57.28,57.3,152000.0,36.7721,36.7914,36.7721,36.7849,152000.0
2012-01-12 10:35:00,57.3,57.3,57.26,57.26,57300.0,36.7849,36.7849,36.7593,36.7593,57300.0
2012-01-12 10:40:00,57.25,57.26,57.14,57.15,107300.0,36.7528,36.7593,36.6822,36.6886,107300.0
2012-01-12 10:45:00,57.15,57.18,57.12,57.13,78200.0,36.6886,36.7079,36.6694,36.6758,78200.0
2012-01-12 10:50:00,57.13,57.2,57.13,57.2,43200.0,36.6758,36.7207,36.6758,36.7207,43200.0
2012-01-12 10:55:00,57.2,57.22,57.13,57.14,58000.0,36.7207,36.7336,36.6758,36.6822,58000.0
2012-01-12 11:00:00,57.13,57.26,57.13,57.25,112500.0,36.6758,36.7593,36.6758,36.7528,112500.0
2012-01-12 11:05:00,57.25,57.27,57.24,57.25,33800.0,36.7528,36.7657,36.7464,36.7528,33800.0
2012-01-12 11:10:00,57.25,57.37,57.25,57.3,118800.0,36.7528,36.8299,36.7528,36.7849,118800.0
2012-01-12 11:15:00,57.31,57.31,57.29,57.31,6900.0,36.7914,36.7914,36.7785,36.7914,6900.0
2012-01-12 11:20:00,57.31,57.35,57.31,57.34,88200.0,36.7914,36.817,36.7914,36.8106,88200.0
2012-01-12 11:25:00,57.33,57.33,57.29,57.32,45500.0,36.8042,36.8042,36.7785,36.7978,45500.0
2012-01-12 11:30:00,57.31,57.34,57.29,57.34,50200.0,36.7914,36.8106,36.7785,36.8106,50200.0
2012-01-12 11:35:00,57.34,57.37,57.33,57.36,31100.0,36.8106,36.8299,36.8042,36.8235,31100.0
2012-01-12 11:40:00,57.37,57.39,57.35,57.35,34100.0,36.8299,36.8427,36.817,36.817,34100.0
2012-01-12 11:45:00,57.35,57.38,57.35,57.37,12400.0,36.817,36.8363,36.817,36.8299,12400.0
2012-01-12 11:50:00,57.37,57.37,57.28,57.29,35800.0,36.8299,36.8299,36.7721,36.7785,35800.0
2012-01-12 11:55:00,57.29,57.3,57.27,57.29,67300.0,36.7785,36.7849,36.7657,36.7785,67300.0
2012-01-12 12:00:00,57.29,57.31,57.28,57.28,35300.0,36.7785,36.7914,36.7721,36.7721,35300.0
2012-01-12 12:05:00,57.29,57.32,57.29,57.32,31000.0,36.7785,36.7978,36.7785,36.7978,31000.0
2012-01-12 12:10:00,57.32,57.33,57.31,57.31,29000.0,36.7978,36.8042,36.7914,36.7914,29000.0
2012-01-12 12:15:00,57.31,57.32,57.28,57.28,31500.0,36.7914,36.7978,36.7721,36.7721,31500.0
2012-01-12 12:20:00,57.29,57.34,57.29,57.34,45800.0,36.7785,36.8106,36.7785,36.8106,45800.0
2012-01-12 12:25:00,57.34,57.35,57.33,57.35,30900.0,36.8106,36.817,36.8042,36.817,30900.0
2012-01-12 12:30:00,57.34,57.36,57.33,57.34,6900.0,36.8106,36.8235,36.8042,36.8106,6900.0
2012-01-12 12:35:00,57.33,57.34,57.31,57.33,24400.0,36.8042,36.8106,36.7914,36.8042,24400.0
2012-01-12 12:40:00,57.32,57.33,57.3,57.32,14400.0,36.7978,36.8042,36.7849,36.7978,14400.0
2012-01-12 12:45:00,57.31,57.32,57.27,57.27,9100.0,36.7914,36.7978,36.7657,36.7657,9100.0
2012-01-12 12:50:00,57.27,57.28,57.27,57.28,12900.0,36.7657,36.7721,36.7657,36.7721,12900.0
2012-01-12 12:55:00,57.28,57.31,57.27,57.3,14000.0,36.7721,36.7914,36.7657,36.7849,14000.0
2012-01-12 13:00:00,57.31,57.33,57.3,57.32,9200.0,36.7914,36.8042,36.7849,36.7978,9200.0
2012-01-12 13:05:00,57.32,57.34,57.32,57.34,15000.0,36.7978,36.8106,36.7978,36.8106,15000.0
2012-01-12 13:10:00,57.35,57.36,57.33,57.33,26700.0,36.817,36.8235,36.8042,36.8042,26700.0
2012-01-12 13:15:00,57.33,57.33,57.28,57.3,16700.0,36.8042,36.8042,36.7721,36.7849,16700.0
2012-01-12 13:20:00,57.3,57.3,57.23,57.23,69500.0,36.7849,36.7849,36.74,36.74,69500.0
2012-01-12 13:25:00,57.23,57.23,57.2,57.21,25800.0,36.74,36.74,36.7207,36.7272,25800.0
2012-01-12 13:30:00,57.21,57.23,57.19,57.21,31600.0,36.7272,36.74,36.7143,36.7272,31600.0
2012-01-12 13:35:00,57.21,57.23,57.15,57.16,72000.0,36.7272,36.74,36.6886,36.6951,72000.0
2012-01-12 13:40:00,57.16,57.23,57.14,57.22,113200.0,36.6951,36.74,36.6822,36.7336,113200.0
2012-01-12 13:45:00,57.22,57.23,57.21,57.22,32900.0,36.7336,36.74,36.7272,36.7336,32900.0
2012-01-12 13:50:00,57.23,57.25,57.22,57.24,37800.0,36.74,36.7528,36.7336,36.7464,37800.0
2012-01-12 13:55:00,57.24,57.27,57.24,57.25,49500.0,36.7464,36.7657,36.7464,36.7528,49500.0
2012-01-12 14:00:00,57.25,57.28,57.25,57.26,17200.0,36.7528,36.7721,36.7528,36.7593,17200.0
2012-01-12 14:05:00,57.27,57.28,57.2,57.2,21000.0,36.7657,36.7721,36.7207,36.7207,21000.0
2012-01-12 14:10:00,57.2,57.22,57.2,57.21,11600.0,36.7207,36.7336,36.7207,36.7272,11600.0
2012-01-12 14:15:00,57.21,57.25,57.2,57.25,41700.0,36.7272,36.7528,36.7207,36.7528,41700.0
2012-01-12 14:20:00,57.25,57.27,57.25,57.27,11400.0,36.7528,36.7657,36.7528,36.7657,11400.0
2012-01-12 14:25:00,57.27,57.28,57.26,57.27,12200.0,36.7657,36.7721,36.7593,36.7657,12200.0
2012-01-12 14:30:00,57.26,57.28,57.25,57.28,36100.0,36.7593,36.7721,36.7528,36.7721,36100.0
2012-01-12 14:35:00,57.27,57.32,57.27,57.32,17000.0,36.7657,36.7978,36.7657,36.7978,17000.0
2012-01-12 14:40:00,57.32,57.39,57.32,57.39,64100.0,36.7978,36.8427,36.7978,36.8427,64100.0
2012-01-12 14:45:00,57.39,57.42,57.38,57.38,40200.0,36.8427,36.862,36.8363,36.8363,40200.0
2012-01-12 14:50:00,57.38,57.4,57.37,57.4,28900.0,36.8363,36.8491,36.8299,36.8491,28900.0
2012-01-12 14:55:00,57.41,57.43,57.41,57.42,23200.0,36.8556,36.8684,36.8556,36.862,23200.0
2012-01-12 15:00:00,57.43,57.43,57.41,57.42,62900.0,36.8684,36.8684,36.8556,36.862,62900.0
2012-01-12 15:05:00,57.42,57.43,57.41,57.42,57000.0,36.862,36.8684,36.8556,36.862,57000.0
2012-01-12 15:10:00,57.4,57.41,57.38,57.4,20100.0,36.8491,36.8556,36.8363,36.8491,20100.0
2012-01-12 15:15:00,57.4,57.42,57.38,57.41,66100.0,36.8491,36.862,36.8363,36.8556,66100.0
2012-01-12 15:20:00,57.41,57.47,57.4,57.46,58700.0,36.8556,36.8941,36.8491,36.8877,58700.0
2012-01-12 15:25:00,57.46,57.5,57.46,57.48,108500.0,36.8877,36.9133,36.8877,36.9005,108500.0
2012-01-12 15:30:00,57.48,57.51,57.47,57.5,49200.0,36.9005,36.9197,36.8941,36.9133,49200.0
2012-01-12 15:35:00,57.5,57.52,57.5,57.51,32300.0,36.9133,36.9262,36.9133,36.9197,32300.0
2012-01-12 15:40:00,57.5,57.56,57.48,57.55,180600.0,36.9133,36.9518,36.9005,36.9454,180600.0
2012-01-12 15:45:00,57.55,57.58,57.5,57.54,249500.0,36.9454,36.9647,36.9133,36.939,249500.0
2012-01-12 15:50:00,57.53,57.54,57.52,57.52,152800.0,36.9326,36.939,36.9262,36.9262,152800.0
2012-01-12 15:55:00,57.52,57.55,57.49,57.54,373500.0,36.9262,36.9454,36.9069,36.939,373500.0
2012-01-13 09:30:00,57.16,57.33,57.1,57.33,60100.0,36.6951,36.8042,36.6565,36.8042,60100.0
2012-01-13 09:35:00,57.34,57.42,57.23,57.26,96500.0,36.8106,36.862,36.74,36.7593,96500.0
2012-01-13 09:40:00,57.25,57.25,57.13,57.16,173800.0,36.7528,36.7528,36.6758,36.6951,173800.0
2012-01-13 09:45:00,57.16,57.24,57.1,57.12,162800.0,36.6951,36.7464,36.6565,36.6694,162800.0
2012-01-13 09:50:00,57.13,57.22,57.05,57.22,68300.0,36.6758,36.7336,36.6244,36.7336,68300.0
2012-01-13 09:55:00,57.22,57.25,57.13,57.17,129600.0,36.7336,36.7528,36.6758,36.7015,129600.0
2012-01-13 10:00:00,57.17,57.22,57.11,57.13,53700.0,36.7015,36.7336,36.663,36.6758,53700.0
2012-01-13 10:05:00,57.14,57.14,57.04,57.04,95000.0,36.6822,36.6822,36.618,36.618,95000.0
2012-01-13 10:10:00,57.04,57.06,56.95,57.06,93600.0,36.618,36.6309,36.5602,36.6309,93600.0
2012-01-13 10:15:00,57.06,57.16,57.05,57.13,165800.0,36.6309,36.6951,36.6244,36.6758,165800.0
2012-01-13 10:20:00,57.12,57.14,57.02,57.14,200200.0,36.6694,36.6822,36.6052,36.6822,200200.0
2012-01-13 10:25:00,57.14,57.27,57.1,57.24,251500.0,36.6822,36.7657,36.6565,36.7464,251500.0
2012-01-13 10:30:00,57.24,57.34,57.18,57.32,214200.0,36.7464,36.8106,36.7079,36.7978,214200.0
2012-01-13 10:35:00,57.33,57.38,57.27,57.27,101200.0,36.8042,36.8363,36.7657,36.7657,101200.0
2012-01-13 10:40:00,57.27,57.28,57.16,57.26,151200.0,36.7657,36.7721,36.6951,36.7593,151200.0
2012-01-13 10:45:00,57.26,57.3,57.22,57.24,62400.0,36.7593,36.7849,36.7336,36.7464,62400.0
2012-01-13 10:50:00,57.23,57.33,57.22,57.32,108800.0,36.74,36.8042,36.7336,36.7978,108800.0
2012-01-13 10:55:00,57.32,57.37,57.32,57.35,35000.0,36.7978,36.8299,36.7978,36.817,35000.0
2012-01-13 11:00:00,57.34,57.39,57.34,57.39,77400.0,36.8106,36.8427,36.8106,36.8427,77400.0
2012-01-13 11:05:00,57.38,57.42,57.38,57.39,31600.0,36.8363,36.862,36.8363,36.8427,31600.0
2012-01-13 11:10:00,57.39,57.39,57.34,57.36,56800.0,36.8427,36.8427,36.8106,36.8235,56800.0
2012-01-13 11:15:00,57.35,57.43,57.35,57.43,19500.0,36.817,36.8684,36.817,36.8684,19500.0
2012-01-13 11:20:00,57.43,57.46,57.39,57.45,41800.0,36.8684,36.8877,36.8427,36.8812,41800.0
2012-01-13 11:25:00,57.45,57.45,57.42,57.45,17600.0,36.8812,36.8812,36.862,36.8812,17600.0
2012-01-13 11:30:00,57.45,57.51,57.44,57.5,77300.0,36.8812,36.9197,36.8748,36.9133,77300.0
2012-01-13 11:35:00,57.5,57.52,57.5,57.51,28300.0,36.9133,36.9262,36.9133,36.9197,28300.0
2012-01-13 11:40:00,57.51,57.52,57.51,57.52,11800.0,36.9197,36.9262,36.9197,36.9262,11800.0
2012-01-13 11:45:00,57.52,57.52,57.49,57.52,35200.0,36.9262,36.9262,36.9069,36.9262,35200.0
2012-01-13 11:50:00,57.51,57.53,57.5,57.51,46700.0,36.9197,36.9326,36.9133,36.9197,46700.0
2012-01-13 11:55:00,57.51,57.52,57.48,57.48,12600.0,36.9197,36.9262,36.9005,36.9005,12600.0
2012-01-13 12:00:00,57.48,57.48,57.4,57.42,21500.0,36.9005,36.9005,36.8491,36.862,21500.0
2012-01-13 12:05:00,57.41,57.42,57.38,57.38,9800.0,36.8556,36.862,36.8363,36.8363,9800.0
2012-01-13 12:10:00,57.38,57.38,57.32,57.33,20800.0,36.8363,36.8363,36.7978,36.8042,20800.0
2012-01-13 12:15:00,57.33,57.37,57.32,57.37,16400.0,36.8042,36.8299,36.7978,36.8299,16400.0
2012-01-13 12:20:00,57.37,57.45,57.36,57.44,17500.0,36.8299,36.8812,36.8235,36.8748,17500.0
2012-01-13 12:25:00,57.44,57.45,57.39,57.4,13500.0,36.8748,36.8812,36.8427,36.8491,13500.0
2012-01-13 12:30:00,57.4,57.41,57.38,57.38,8800.0,36.8491,36.8556,36.8363,36.8363,8800.0
2012-01-13 12:35:00,57.39,57.41,57.38,57.41,11700.0,36.8427,36.8556,36.8363,36.8556,11700.0
2012-01-13 12:40:00,57.4,57.43,57.4,57.42,7500.0,36.8491,36.8684,36.8491,36.862,7500.0
2012-01-13 12:45:00,57.42,57.45,57.42,57.45,25700.0,36.862,36.8812,36.862,36.8812,25700.0
2012-01-13 12:50:00,57.44,57.47,57.44,57.47,16400.0,36.8748,36.8941,36.8748,36.8941,16400.0
2012-01-13 12:55:00,57.47,57.48,57.45,57.47,22900.0,36.8941,36.9005,36.8812,36.8941,22900.0
2012-01-13 13:00:00,57.49,57.49,57.43,57.43,24100.0,36.9069,36.9069,36.8684,36.8684,24100.0
2012-01-13 13:05:00,57.42,57.42,57.37,57.38,8600.0,36.862,36.862,36.8299,36.8363,8600.0
2012-01-13 13:10:00,57.36,57.37,57.35,57.37,41500.0,36.8235,36.8299,36.817,36.8299,41500.0
2012-01-13 13:15:00,57.36,57.38,57.31,57.36,33100.0,36.8235,36.8363,36.7914,36.8235,33100.0
2012-01-13 13:20:00,57.37,57.37,57.35,57.37,20500.0,36.8299,36.8299,36.817,36.8299,20500.0
2012-01-13 13:25:00,57.37,57.39,57.35,57.39,14300.0,36.8299,36.8427,36.817,36.8427,14300.0
2012-01-13 13:30:00,57.37,57.39,57.35,57.39,19900.0,36.8299,36.8427,36.817,36.8427,19900.0
2012-01-13 13:35:00,57.39,57.4,57.35,57.37,20600.0,36.8427,36.8491,36.817,36.8299,20600.0
2012-01-13 13:40:00,57.38,57.4,57.38,57.4,20400.0,36.8363,36.8491,36.8363,36.8491,20400.0
2012-01-13 13:45:00,57.4,57.44,57.4,57.42,21800.0,36.8491,36.8748,36.8491,36.862,21800.0
2012-01-13 13:50:00,57.42,57.52,57.42,57.45,66200.0,36.862,36.9262,36.862,36.8812,66200.0
2012-01-13 13:55:00,57.45,57.5,57.45,57.48,56200.0,36.8812,36.9133,36.8812,36.9005,56200.0
2012-01-13 14:00:00,57.49,57.5,57.43,57.5,112700.0,36.9069,36.9133,36.8684,36.9133,112700.0
2012-01-13 14:05:00,57.5,57.5,57.45,57.47,21100.0,36.9133,36.9133,36.8812,36.8941,21100.0
2012-01-13 14:10:00,57.47,57.49,57.46,57.48,7600.0,36.8941,36.9069,36.8877,36.9005,7600.0
2012-01-13 14:15:00,57.48,57.5,57.45,57.47,20500.0,36.9005,36.9133,36.8812,36.8941,20500.0
2012-01-13 14:20:00,57.46,57.5,57.46,57.5,20200.0,36.8877,36.9133,36.8877,36.9133,20200.0
2012-01-13 14:25:00,57.49,57.5,57.47,57.48,26100.0,36.9069,36.9133,36.8941,36.9005,26100.0
2012-01-13 14:30:00,57.48,57.5,57.45,57.46,21800.0,36.9005,36.9133,36.8812,36.8877,21800.0
2012-01-13 14:35:00,57.46,57.49,57.42,57.44,35900.0,36.8877,36.9069,36.862,36.8748,35900.0
2012-01-13 14:40:00,57.45,57.46,57.43,57.46,19100.0,36.8812,36.8877,36.8684,36.8877,19100.0
2012-01-13 14:45:00,57.46,57.47,57.41,57.44,21400.0,36.8877,36.8941,36.8556,36.8748,21400.0
2012-01-13 14:50:00,57.44,57.44,57.4,57.42,34900.0,36.8748,36.8748,36.8491,36.862,34900.0
2012-01-13 14:55:00,57.42,57.48,57.42,57.47,45700.0,36.862,36.9005,36.862,36.8941,45700.0
2012-01-13 15:00:00,57.47,57.52,57.46,57.5,40800.0,36.8941,36.9262,36.8877,36.9133,40800.0
2012-01-13 15:05:00,57.5,57.56,57.5,57.55,44900.0,36.9133,36.9518,36.9133,36.9454,44900.0
2012-01-13 15:10:00,57.55,57.56,57.51,57.54,52500.0,36.9454,36.9518,36.9197,36.939,52500.0
2012-01-13 15:15:00,57.55,57.57,57.54,57.56,34000.0,36.9454,36.9583,36.939,36.9518,34000.0
2012-01-13 15:20:00,57.56,57.57,57.5,57.54,28800.0,36.9518,36.9583,36.9133,36.939,28800.0
2012-01-13 15:25:00,57.53,57.55,57.52,57.54,29300.0,36.9326,36.9454,36.9262,36.939,29300.0
2012-01-13 15:30:00,57.54,57.59,57.53,57.57,34100.0,36.939,36.9711,36.9326,36.9583,34100.0
2012-01-13 15:35:00,57.58,57.61,57.54,57.54,61600.0,36.9647,36.9839,36.939,36.939,61600.0
2012-01-13 15:40:00,57.55,57.61,57.54,57.56,82700.0,36.9454,36.9839,36.939,36.9518,82700.0
2012-01-13 15:45:00,57.57,57.65,57.57,57.65,140400.0,36.9583,37.0096,36.9583,37.0096,140400.0
2012-01-13 15:50:00,57.65,57.68,57.63,57.65,433100.0,37.0096,37.0289,36.9968,37.0096,433100.0
2012-01-13 15:55:00,57.65,57.7,57.61,57.69,448200.0,37.0096,37.0417,36.9839,37.0353,448200.0
2012-01-17 09:30:00,58.22,58.27,58.09,58.24,80300.0,37.3755,37.4076,37.2921,37.3884,80300.0
2012-01-17 09:35:00,58.25,58.27,58.18,58.21,76100.0,37.3948,37.4076,37.3499,37.3691,76100.0
2012-01-17 09:40:00,58.21,58.21,58.08,58.08,76100.0,37.3691,37.3691,37.2857,37.2857,76100.0
2012-01-17 09:45:00,58.06,58.2,58.06,58.2,98100.0,37.2728,37.3627,37.2728,37.3627,98100.0
2012-01-17 09:50:00,58.2,58.23,58.17,58.22,156700.0,37.3627,37.382,37.3435,37.3755,156700.0
2012-01-17 09:55:00,58.23,58.23,58.1,58.16,66300.0,37.382,37.382,37.2985,37.337,66300.0
2012-01-17 10:00:00,58.16,58.16,58.0,58.04,70600.0,37.337,37.337,37.2343,37.26,70600.0
2012-01-17 10:05:00,58.05,58.13,58.01,58.13,38500.0,37.2664,37.3178,37.2407,37.3178,38500.0
2012-01-17 10:10:00,58.13,58.17,58.11,58.17,18100.0,37.3178,37.3435,37.3049,37.3435,18100.0
2012-01-17 10:15:00,58.16,58.16,58.08,58.11,47100.0,37.337,37.337,37.2857,37.3049,47100.0
2012-01-17 10:20:00,58.1,58.1,58.05,58.09,13500.0,37.2985,37.2985,37.2664,37.2921,13500.0
2012-01-17 10:25:00,58.1,58.2,58.1,58.19,47600.0,37.2985,37.3627,37.2985,37.3563,47600.0
2012-01-17 10:30:00,58.19,58.2,58.12,58.14,35700.0,37.3563,37.3627,37.3114,37.3242,35700.0
2012-01-17 10:35:00,58.14,58.15,58.08,58.14,27300.0,37.3242,37.3306,37.2857,37.3242,27300.0
2012-01-17 10:40:00,58.14,58.19,58.13,58.19,10700.0,37.3242,37.3563,37.3178,37.3563,10700.0
2012-01-17 10:45:00,58.19,58.19,58.11,58.11,14200.0,37.3563,37.3563,37.3049,37.3049,14200.0
2012-01-17 10:50:00,58.12,58.13,58.09,58.13,22000.0,37.3114,37.3178,37.2921,37.3178,22000.0
2012-01-17 10:55:00,58.13,58.18,58.12,58.16,27800.0,37.3178,37.3499,37.3114,37.337,27800.0
2012-01-17 11:00:00,58.16,58.2,58.16,58.2,16600.0,37.337,37.3627,37.337,37.3627,16600.0
2012-01-17 11:05:00,58.2,58.21,58.19,58.19,42800.0,37.3627,37.3691,37.3563,37.3563,42800.0
2012-01-17 11:10:00,58.2,58.24,58.2,58.23,25500.0,37.3627,37.3884,37.3627,37.382,25500.0
2012-01-17 11:15:00,58.23,58.26,58.22,58.24,17700.0,37.382,37.4012,37.3755,37.3884,17700.0
2012-01-17 11:20:00,58.23,58.25,58.2,58.25,68100.0,37.382,37.3948,37.3627,37.3948,68100.0
2012-01-17 11:25:00,58.24,58.26,58.24,58.26,21800.0,37.3884,37.4012,37.3884,37.4012,21800.0
2012-01-17 11:30:00,58.27,58.28,58.24,58.24,13200.0,37.4076,37.4141,37.3884,37.3884,13200.0
2012-01-17 11:35:00,58.25,58.34,58.24,58.34,53800.0,37.3948,37.4526,37.3884,37.4526,53800.0
2012-01-17 11:40:00,58.34,58.37,58.34,58.37,109100.0,37.4526,37.4718,37.4526,37.4718,109100.0
2012-01-17 11:45:00,58.37,58.37,58.29,58.32,80100.0,37.4718,37.4718,37.4205,37.4397,80100.0
2012-01-17 11:50:00,58.31,58.33,58.3,58.33,12500.0,37.4333,37.4462,37.4269,37.4462,12500.0
2012-01-17 11:55:00,58.33,58.33,58.24,58.24,18600.0,37.4462,37.4462,37.3884,37.3884,18600.0
2012-01-17 12:00:00,58.25,58.27,58.23,58.25,26500.0,37.3948,37.4076,37.382,37.3948,26500.0
2012-01-17 12:05:00,58.25,58.27,58.25,58.27,5100.0,37.3948,37.4076,37.3948,37.4076,5100.0
2012-01-17 12:10:00,58.27,58.35,58.27,58.33,27800.0,37.4076,37.459,37.4076,37.4462,27800.0
2012-01-17 12:15:00,58.33,58.37,58.33,58.36,13400.0,37.4462,37.4718,37.4462,37.4654,13400.0
2012-01-17 12:20:00,58.37,58.37,58.31,58.34,66300.0,37.4718,37.4718,37.4333,37.4526,66300.0
2012-01-17 12:25:00,58.34,58.34,58.33,58.33,7300.0,37.4526,37.4526,37.4462,37.4462,7300.0
2012-01-17 12:30:00,58.33,58.35,58.3,58.3,30600.0,37.4462,37.459,37.4269,37.4269,30600.0
2012-01-17 12:35:00,58.29,58.3,58.23,58.24,28100.0,37.4205,37.4269,37.382,37.3884,28100.0
2012-01-17 12:40:00,58.23,58.24,58.21,58.22,8700.0,37.382,37.3884,37.3691,37.3755,8700.0
2012-01-17 12:45:00,58.22,58.24,58.22,58.23,6800.0,37.3755,37.3884,37.3755,37.382,6800.0
2012-01-17 12:50:00,58.23,58.24,58.22,58.23,32600.0,37.382,37.3884,37.3755,37.382,32600.0
2012-01-17 12:55:00,58.22,58.24,58.22,58.24,15100.0,37.3755,37.3884,37.3755,37.3884,15100.0
2012-01-17 13:00:00,58.24,58.25,58.23,58.24,13900.0,37.3884,37.3948,37.382,37.3884,13900.0
2012-01-17 13:05:00,58.23,58.25,58.23,58.24,15700.0,37.382,37.3948,37.382,37.3884,15700.0
2012-01-17 13:10:00,58.24,58.24,58.2,58.23,26900.0,37.3884,37.3884,37.3627,37.382,26900.0
2012-01-17 13:15:00,58.23,58.25,58.22,58.25,34200.0,37.382,37.3948,37.3755,37.3948,34200.0
2012-01-17 13:20:00,58.26,58.28,58.25,58.28,79200.0,37.4012,37.4141,37.3948,37.4141,79200.0
2012-01-17 13:25:00,58.27,58.29,58.27,58.28,10300.0,37.4076,37.4205,37.4076,37.4141,10300.0
2012-01-17 13:30:00,58.29,58.33,58.28,58.32,119700.0,37.4205,37.4462,37.4141,37.4397,119700.0
2012-01-17 13:35:00,58.32,58.34,58.29,58.32,13400.0,37.4397,37.4526,37.4205,37.4397,13400.0
2012-01-17 13:40:00,58.32,58.37,58.32,58.37,67100.0,37.4397,37.4718,37.4397,37.4718,67100.0
2012-01-17 13:45:00,58.37,58.37,58.33,58.35,12200.0,37.4718,37.4718,37.4462,37.459,12200.0
2012-01-17 13:50:00,58.35,58.4,58.35,58.36,83000.0,37.459,37.4911,37.459,37.4654,83000.0
2012-01-17 13:55:00,58.36,58.42,58.36,58.41,34700.0,37.4654,37.5039,37.4654,37.4975,34700.0
2012-01-17 14:00:00,58.41,58.41,58.36,58.37,29900.0,37.4975,37.4975,37.4654,37.4718,29900.0
2012-01-17 14:05:00,58.37,58.4,58.37,58.4,22500.0,37.4718,37.4911,37.4718,37.4911,22500.0
2012-01-17 14:10:00,58.4,58.4,58.35,58.37,27600.0,37.4911,37.4911,37.459,37.4718,27600.0
2012-01-17 14:15:00,58.37,58.38,58.34,58.37,21600.0,37.4718,37.4783,37.4526,37.4718,21600.0
2012-01-17 14:20:00,58.37,58.39,58.36,58.39,16000.0,37.4718,37.4847,37.4654,37.4847,16000.0
2012-01-17 14:25:00,58.39,58.41,58.37,58.38,32700.0,37.4847,37.4975,37.4718,37.4783,32700.0
2012-01-17 14:30:00,58.37,58.38,58.26,58.26,17100.0,37.4718,37.4783,37.4012,37.4012,17100.0
2012-01-17 14:35:00,58.26,58.27,58.18,58.18,15600.0,37.4012,37.4076,37.3499,37.3499,15600.0
2012-01-17 14:40:00,58.19,58.23,58.17,58.23,77800.0,37.3563,37.382,37.3435,37.382,77800.0
2012-01-17 14:45:00,58.23,58.23,58.09,58.1,66800.0,37.382,37.382,37.2921,37.2985,66800.0
2012-01-17 14:50:00,58.09,58.1,58.07,58.08,25200.0,37.2921,37.2985,37.2793,37.2857,25200.0
2012-01-17 14:55:00,58.07,58.09,58.07,58.08,54500.0,37.2793,37.2921,37.2793,37.2857,54500.0
2012-01-17 15:00:00,58.08,58.09,58.03,58.03,29000.0,37.2857,37.2921,37.2536,37.2536,29000.0
2012-01-17 15:05:00,58.03,58.04,57.9,57.9,24900.0,37.2536,37.26,37.1701,37.1701,24900.0
2012-01-17 15:10:00,57.88,57.94,57.87,57.94,35000.0,37.1573,37.1958,37.1509,37.1958,35000.0
2012-01-17 15:15:00,57.93,57.93,57.83,57.84,22400.0,37.1894,37.1894,37.1252,37.1316,22400.0
2012-01-17 15:20:00,57.84,57.89,57.83,57.88,56300.0,37.1316,37.1637,37.1252,37.1573,56300.0
2012-01-17 15:25:00,57.89,57.95,57.88,57.94,19100.0,37.1637,37.2022,37.1573,37.1958,19100.0
2012-01-17 15:30:00,57.93,57.95,57.88,57.95,33100.0,37.1894,37.2022,37.1573,37.2022,33100.0
2012-01-17 15:35:00,57.96,57.98,57.92,57.97,50700.0,37.2086,37.2215,37.183,37.2151,50700.0
2012-01-17 15:40:00,57.97,57.99,57.93,57.93,46800.0,37.2151,37.2279,37.1894,37.1894,46800.0
2012-01-17 15:45:00,57.93,58.07,57.93,58.05,89800.0,37.1894,37.2793,37.1894,37.2664,89800.0
2012-01-17 15:50:00,58.05,58.1,58.04,58.07,160600.0,37.2664,37.2985,37.26,37.2793,160600.0
2012-01-17 15:55:00,58.07,58.07,57.98,58.0,434300.0,37.2793,37.2793,37.2215,37.2343,434300.0
2012-01-18 09:30:00,58.05,58.11,57.9,58.03,48200.0,37.2664,37.3049,37.1701,37.2536,48200.0
2012-01-18 09:35:00,58.06,58.17,58.06,58.08,49700.0,37.2728,37.3435,37.2728,37.2857,49700.0
2012-01-18 09:40:00,58.08,58.3,58.07,58.26,85500.0,37.2857,37.4269,37.2793,37.4012,85500.0
2012-01-18 09:45:00,58.27,58.32,58.23,58.28,68000.0,37.4076,37.4397,37.382,37.4141,68000.0
2012-01-18 09:50:00,58.3,58.42,58.3,58.39,67800.0,37.4269,37.5039,37.4269,37.4847,67800.0
2012-01-18 09:55:00,58.39,58.42,58.32,58.35,89100.0,37.4847,37.5039,37.4397,37.459,89100.0
2012-01-18 10:00:00,58.34,58.38,58.3,58.35,68200.0,37.4526,37.4783,37.4269,37.459,68200.0
2012-01-18 10:05:00,58.35,58.42,58.34,58.36,93100.0,37.459,37.5039,37.4526,37.4654,93100.0
2012-01-18 10:10:00,58.38,58.41,58.37,58.4,54700.0,37.4783,37.4975,37.4718,37.4911,54700.0
2012-01-18 10:15:00,58.4,58.4,58.28,58.32,37900.0,37.4911,37.4911,37.4141,37.4397,37900.0
2012-01-18 10:20:00,58.31,58.45,58.31,58.42,58900.0,37.4333,37.5232,37.4333,37.5039,58900.0
2012-01-18 10:25:00,58.44,58.45,58.36,58.37,38300.0,37.5168,37.5232,37.4654,37.4718,38300.0
2012-01-18 10:30:00,58.36,58.47,58.36,58.41,65200.0,37.4654,37.536,37.4654,37.4975,65200.0
2012-01-18 10:35:00,58.41,58.44,58.4,58.44,33900.0,37.4975,37.5168,37.4911,37.5168,33900.0
2012-01-18 10:40:00,58.43,58.46,58.41,58.45,55300.0,37.5104,37.5296,37.4975,37.5232,55300.0
2012-01-18 10:45:00,58.46,58.47,58.44,58.45,38900.0,37.5296,37.536,37.5168,37.5232,38900.0
2012-01-18 10:50:00,58.46,58.56,58.46,58.55,55300.0,37.5296,37.5938,37.5296,37.5874,55300.0
2012-01-18 10:55:00,58.55,58.57,58.48,58.5,46900.0,37.5874,37.6002,37.5425,37.5553,46900.0
2012-01-18 11:00:00,58.49,58.52,58.44,58.45,28800.0,37.5489,37.5681,37.5168,37.5232,28800.0
2012-01-18 11:05:00,58.45,58.45,58.38,58.41,24100.0,37.5232,37.5232,37.4783,37.4975,24100.0
2012-01-18 11:10:00,58.41,58.44,58.39,58.43,23600.0,37.4975,37.5168,37.4847,37.5104,23600.0
2012-01-18 11:15:00,58.43,58.44,58.32,58.32,31200.0,37.5104,37.5168,37.4397,37.4397,31200.0
2012-01-18 11:20:00,58.33,58.44,58.32,58.43,88400.0,37.4462,37.5168,37.4397,37.5104,88400.0
2012-01-18 11:25:00,58.43,58.44,58.38,58.39,41000.0,37.5104,37.5168,37.4783,37.4847,41000.0
2012-01-18 11:30:00,58.39,58.44,58.37,58.4,33000.0,37.4847,37.5168,37.4718,37.4911,33000.0
2012-01-18 11:35:00,58.4,58.41,58.32,58.37,30800.0,37.4911,37.4975,37.4397,37.4718,30800.0
2012-01-18 11:40:00,58.37,58.38,58.35,58.36,10900.0,37.4718,37.4783,37.459,37.4654,10900.0
2012-01-18 11:45:00,58.35,58.38,58.33,58.35,26900.0,37.459,37.4783,37.4462,37.459,26900.0
2012-01-18 11:50:00,58.34,58.36,58.33,58.35,13000.0,37.4526,37.4654,37.4462,37.459,13000.0
2012-01-18 11:55:00,58.35,58.35,58.29,58.3,11500.0,37.459,37.459,37.4205,37.4269,11500.0
2012-01-18 12:00:00,58.3,58.31,58.28,58.3,12300.0,37.4269,37.4333,37.4141,37.4269,12300.0
2012-01-18 12:05:00,58.31,58.34,58.3,58.3,14000.0,37.4333,37.4526,37.4269,37.4269,14000.0
2012-01-18 12:10:00,58.29,58.35,58.28,58.34,11300.0,37.4205,37.459,37.4141,37.4526,11300.0
2012-01-18 12:15:00,58.34,58.35,58.29,58.29,8100.0,37.4526,37.459,37.4205,37.4205,8100.0
2012-01-18 12:20:00,58.29,58.37,58.29,58.32,35300.0,37.4205,37.4718,37.4205,37.4397,35300.0
2012-01-18 12:25:00,58.32,58.35,58.31,58.35,8000.0,37.4397,37.459,37.4333,37.459,8000.0
2012-01-18 12:30:00,58.35,58.4,58.35,58.35,42100.0,37.459,37.4911,37.459,37.459,42100.0
2012-01-18 12:35:00,58.35,58.37,58.33,58.35,19400.0,37.459,37.4718,37.4462,37.459,19400.0
2012-01-18 12:40:00,58.35,58.39,58.35,58.38,15600.0,37.459,37.4847,37.459,37.4783,15600.0
2012-01-18 12:45:00,58.39,58.39,58.34,58.34,23400.0,37.4847,37.4847,37.4526,37.4526,23400.0
2012-01-18 12:50:00,58.35,58.39,58.35,58.37,9800.0,37.459,37.4847,37.459,37.4718,9800.0
2012-01-18 12:55:00,58.36,58.37,58.35,58.35,9600.0,37.4654,37.4718,37.459,37.459,9600.0
2012-01-18 13:00:00,58.34,58.35,58.3,58.31,47300.0,37.4526,37.459,37.4269,37.4333,47300.0
2012-01-18 13:05:00,58.3,58.31,58.29,58.3,17800.0,37.4269,37.4333,37.4205,37.4269,17800.0
2012-01-18 13:10:00,58.3,58.32,58.26,58.29,13000.0,37.4269,37.4397,37.4012,37.4205,13000.0
2012-01-18 13:15:00,58.29,58.32,58.29,58.3,31900.0,37.4205,37.4397,37.4205,37.4269,31900.0
2012-01-18 13:20:00,58.3,58.33,58.3,58.32,10800.0,37.4269,37.4462,37.4269,37.4397,10800.0
2012-01-18 13:25:00,58.33,58.36,58.33,58.36,29000.0,37.4462,37.4654,37.4462,37.4654,29000.0
2012-01-18 13:30:00,58.36,58.4,58.35,58.4,21900.0,37.4654,37.4911,37.459,37.4911,21900.0
2012-01-18 13:35:00,58.41,58.44,58.38,58.38,35200.0,37.4975,37.5168,37.4783,37.4783,35200.0
2012-01-18 13:40:00,58.37,58.4,58.35,58.38,22900.0,37.4718,37.4911,37.459,37.4783,22900.0
2012-01-18 13:45:00,58.38,58.39,58.35,58.39,7100.0,37.4783,37.4847,37.459,37.4847,7100.0
2012-01-18 13:50:00,58.38,58.38,58.31,58.34,12300.0,37.4783,37.4783,37.4333,37.4526,12300.0
2012-01-18 13:55:00,58.33,58.34,58.3,58.32,11800.0,37.4462,37.4526,37.4269,37.4397,11800.0
2012-01-18 14:00:00,58.32,58.35,58.29,58.34,35800.0,37.4397,37.459,37.4205,37.4526,35800.0
2012-01-18 14:05:00,58.34,58.39,58.31,58.39,37000.0,37.4526,37.4847,37.4333,37.4847,37000.0
2012-01-18 14:10:00,58.38,58.39,58.36,58.37,20200.0,37.4783,37.4847,37.4654,37.4718,20200.0
2012-01-18 14:15:00,58.38,58.42,58.37,58.42,40900.0,37.4783,37.5039,37.4718,37.5039,40900.0
2012-01-18 14:20:00,58.41,58.42,58.37,58.4,16800.0,37.4975,37.5039,37.4718,37.4911,16800.0
2012-01-18 14:25:00,58.41,58.46,58.41,58.45,43200.0,37.4975,37.5296,37.4975,37.5232,43200.0
2012-01-18 14:30:00,58.45,58.46,58.38,58.38,18000.0,37.5232,37.5296,37.4783,37.4783,18000.0
2012-01-18 14:35:00,58.37,58.39,58.33,58.33,33600.0,37.4718,37.4847,37.4462,37.4462,33600.0
2012-01-18 14:40:00,58.34,58.39,58.34,58.39,19200.0,37.4526,37.4847,37.4526,37.4847,19200.0
2012-01-18 14:45:00,58.38,58.43,58.37,58.39,56200.0,37.4783,37.5104,37.4718,37.4847,56200.0
2012-01-18 14:50:00,58.39,58.4,58.35,58.35,33400.0,37.4847,37.4911,37.459,37.459,33400.0
2012-01-18 14:55:00,58.35,58.37,58.35,58.35,12700.0,37.459,37.4718,37.459,37.459,12700.0
2012-01-18 15:00:00,58.36,58.37,58.33,58.34,32900.0,37.4654,37.4718,37.4462,37.4526,32900.0
2012-01-18 15:05:00,58.34,58.36,58.34,58.36,26100.0,37.4526,37.4654,37.4526,37.4654,26100.0
2012-01-18 15:10:00,58.35,58.41,58.34,58.38,56500.0,37.459,37.4975,37.4526,37.4783,56500.0
2012-01-18 15:15:00,58.38,58.42,58.36,58.39,53500.0,37.4783,37.5039,37.4654,37.4847,53500.0
2012-01-18 15:20:00,58.39,58.43,58.38,58.42,38600.0,37.4847,37.5104,37.4783,37.5039,38600.0
2012-01-18 15:25:00,58.43,58.44,58.37,58.37,67000.0,37.5104,37.5168,37.4718,37.4718,67000.0
2012-01-18 15:30:00,58.37,58.42,58.36,58.37,58500.0,37.4718,37.5039,37.4654,37.4718,58500.0
2012-01-18 15:35:00,58.37,58.37,58.34,58.36,37500.0,37.4718,37.4718,37.4526,37.4654,37500.0
2012-01-18 15:40:00,58.36,58.39,58.33,58.34,109100.0,37.4654,37.4847,37.4462,37.4526,109100.0
2012-01-18 15:45:00,58.35,58.41,58.3,58.31,201400.0,37.459,37.4975,37.4269,37.4333,201400.0
2012-01-18 15:50:00,58.31,58.36,58.3,58.33,219200.0,37.4333,37.4654,37.4269,37.4462,219200.0
2012-01-18 15:55:00,58.33,58.39,58.32,58.37,349500.0,37.4462,37.4847,37.4397,37.4718,349500.0
2012-01-19 09:30:00,58.52,58.66,58.46,58.59,91800.0,37.5681,37.658,37.5296,37.6131,91800.0
2012-01-19 09:35:00,58.58,58.58,58.46,58.46,64500.0,37.6067,37.6067,37.5296,37.5296,64500.0
2012-01-19 09:40:00,58.46,58.49,58.44,58.46,31300.0,37.5296,37.5489,37.5168,37.5296,31300.0
2012-01-19 09:45:00,58.46,58.48,58.42,58.45,54200.0,37.5296,37.5425,37.5039,37.5232,54200.0
2012-01-19 09:50:00,58.44,58.52,58.44,58.5,78400.0,37.5168,37.5681,37.5168,37.5553,78400.0
2012-01-19 09:55:00,58.51,58.58,58.43,58.54,124300.0,37.5617,37.6067,37.5104,37.581,124300.0
2012-01-19 10:00:00,58.53,58.55,58.43,58.47,78100.0,37.5746,37.5874,37.5104,37.536,78100.0
2012-01-19 10:05:00,58.48,58.48,58.36,58.4,101400.0,37.5425,37.5425,37.4654,37.4911,101400.0
2012-01-19 10:10:00,58.39,58.47,58.37,58.46,60400.0,37.4847,37.536,37.4718,37.5296,60400.0
2012-01-19 10:15:00,58.45,58.49,58.44,58.47,22100.0,37.5232,37.5489,37.5168,37.536,22100.0
2012-01-19 10:20:00,58.46,58.46,58.4,58.41,34600.0,37.5296,37.5296,37.4911,37.4975,34600.0
2012-01-19 10:25:00,58.4,58.41,58.38,58.4,48900.0,37.4911,37.4975,37.4783,37.4911,48900.0
2012-01-19 10:30:00,58.41,58.53,58.4,58.53,32400.0,37.4975,37.5746,37.4911,37.5746,32400.0
2012-01-19 10:35:00,58.52,58.57,58.5,58.57,36300.0,37.5681,37.6002,37.5553,37.6002,36300.0
2012-01-19 10:40:00,58.57,58.67,58.57,58.67,53800.0,37.6002,37.6644,37.6002,37.6644,53800.0
2012-01-19 10:45:00,58.67,58.7,58.65,58.68,40600.0,37.6644,37.6837,37.6516,37.6709,40600.0
2012-01-19 10:50:00,58.69,58.73,58.66,58.71,36900.0,37.6773,37.703,37.658,37.6901,36900.0
2012-01-19 10:55:00,58.71,58.74,58.69,58.74,58200.0,37.6901,37.7094,37.6773,37.7094,58200.0
2012-01-19 11:00:00,58.74,58.76,58.71,58.73,34500.0,37.7094,37.7222,37.6901,37.703,34500.0
2012-01-19 11:05:00,58.72,58.73,58.62,58.68,96000.0,37.6965,37.703,37.6323,37.6709,96000.0
2012-01-19 11:10:00,58.69,58.74,58.68,58.68,36000.0,37.6773,37.7094,37.6709,37.6709,36000.0
2012-01-19 11:15:00,58.69,58.73,58.69,58.7,94100.0,37.6773,37.703,37.6773,37.6837,94100.0
2012-01-19 11:20:00,58.7,58.77,58.7,58.77,81100.0,37.6837,37.7286,37.6837,37.7286,81100.0
2012-01-19 11:25:00,58.75,58.77,58.71,58.73,28200.0,37.7158,37.7286,37.6901,37.703,28200.0
2012-01-19 11:30:00,58.74,58.77,58.72,58.72,30400.0,37.7094,37.7286,37.6965,37.6965,30400.0
2012-01-19 11:35:00,58.71,58.76,58.69,58.75,73800.0,37.6901,37.7222,37.6773,37.7158,73800.0
2012-01-19 11:40:00,58.74,58.78,58.73,58.77,67000.0,37.7094,37.7351,37.703,37.7286,67000.0
2012-01-19 11:45:00,58.77,58.78,58.73,58.75,43400.0,37.7286,37.7351,37.703,37.7158,43400.0
2012-01-19 11:50:00,58.75,58.76,58.72,58.75,24000.0,37.7158,37.7222,37.6965,37.7158,24000.0
2012-01-19 11:55:00,58.76,58.77,58.69,58.7,41800.0,37.7222,37.7286,37.6773,37.6837,41800.0
2012-01-19 12:00:00,58.71,58.72,58.66,58.69,26500.0,37.6901,37.6965,37.658,37.6773,26500.0
2012-01-19 12:05:00,58.68,58.7,58.66,58.68,27000.0,37.6709,37.6837,37.658,37.6709,27000.0
2012-01-19 12:10:00,58.68,58.72,58.68,58.69,30700.0,37.6709,37.6965,37.6709,37.6773,30700.0
2012-01-19 12:15:00,58.68,58.69,58.64,58.64,75800.0,37.6709,37.6773,37.6452,37.6452,75800.0
2012-01-19 12:20:00,58.65,58.65,58.6,58.61,32800.0,37.6516,37.6516,37.6195,37.6259,32800.0
2012-01-19 12:25:00,58.61,58.62,58.59,58.61,20400.0,37.6259,37.6323,37.6131,37.6259,20400.0
2012-01-19 12:30:00,58.6,58.64,58.58,58.6,47600.0,37.6195,37.6452,37.6067,37.6195,47600.0
2012-01-19 12:35:00,58.61,58.62,58.57,58.6,40400.0,37.6259,37.6323,37.6002,37.6195,40400.0
2012-01-19 12:40:00,58.6,58.62,58.57,58.61,17100.0,37.6195,37.6323,37.6002,37.6259,17100.0
2012-01-19 12:45:00,58.62,58.62,58.6,58.61,37600.0,37.6323,37.6323,37.6195,37.6259,37600.0
2012-01-19 12:50:00,58.61,58.67,58.61,58.67,43100.0,37.6259,37.6644,37.6259,37.6644,43100.0
2012-01-19 12:55:00,58.67,58.7,58.66,58.68,54400.0,37.6644,37.6837,37.658,37.6709,54400.0
2012-01-19 13:00:00,58.69,58.73,58.67,58.71,46500.0,37.6773,37.703,37.6644,37.6901,46500.0
2012-01-19 13:05:00,58.72,58.75,58.7,58.74,28300.0,37.6965,37.7158,37.6837,37.7094,28300.0
2012-01-19 13:10:00,58.74,58.78,58.73,58.76,60400.0,37.7094,37.7351,37.703,37.7222,60400.0
2012-01-19 13:15:00,58.77,58.77,58.73,58.76,18700.0,37.7286,37.7286,37.703,37.7222,18700.0
2012-01-19 13:20:00,58.76,58.81,58.75,58.78,45800.0,37.7222,37.7543,37.7158,37.7351,45800.0
2012-01-19 13:25:00,58.79,58.81,58.77,58.79,28000.0,37.7415,37.7543,37.7286,37.7415,28000.0
2012-01-19 13:30:00,58.78,58.8,58.77,58.78,23300.0,37.7351,37.7479,37.7286,37.7351,23300.0
2012-01-19 13:35:00,58.78,58.8,58.78,58.8,30300.0,37.7351,37.7479,37.7351,37.7479,30300.0
2012-01-19 13:40:00,58.79,58.82,58.79,58.82,13900.0,37.7415,37.7607,37.7415,37.7607,13900.0
2012-01-19 13:45:00,58.82,58.82,58.79,58.8,29600.0,37.7607,37.7607,37.7415,37.7479,29600.0
2012-01-19 13:50:00,58.8,58.82,58.79,58.79,32100.0,37.7479,37.7607,37.7415,37.7415,32100.0
2012-01-19 13:55:00,58.79,58.8,58.74,58.75,26100.0,37.7415,37.7479,37.7094,37.7158,26100.0
2012-01-19 14:00:00,58.75,58.8,58.75,58.8,170300.0,37.7158,37.7479,37.7158,37.7479,170300.0
2012-01-19 14:05:00,58.8,58.82,58.78,58.79,23400.0,37.7479,37.7607,37.7351,37.7415,23400.0
2012-01-19 14:10:00,58.79,58.84,58.79,58.83,15600.0,37.7415,37.7736,37.7415,37.7672,15600.0
2012-01-19 14:15:00,58.84,58.86,58.83,58.85,22600.0,37.7736,37.7864,37.7672,37.78,22600.0
2012-01-19 14:20:00,58.86,58.88,58.83,58.88,23500.0,37.7864,37.7993,37.7672,37.7993,23500.0
2012-01-19 14:25:00,58.88,58.88,58.83,58.87,51200.0,37.7993,37.7993,37.7672,37.7928,51200.0
2012-01-19 14:30:00,58.85,58.86,58.79,58.81,52000.0,37.78,37.7864,37.7415,37.7543,52000.0
2012-01-19 14:35:00,58.81,58.84,58.79,58.8,81300.0,37.7543,37.7736,37.7415,37.7479,81300.0
2012-01-19 14:40:00,58.8,58.82,58.77,58.77,41700.0,37.7479,37.7607,37.7286,37.7286,41700.0
2012-01-19 14:45:00,58.78,58.81,58.76,58.78,62100.0,37.7351,37.7543,37.7222,37.7351,62100.0
2012-01-19 14:50:00,58.76,58.79,58.76,58.78,52100.0,37.7222,37.7415,37.7222,37.7351,52100.0
2012-01-19 14:55:00,58.79,58.81,58.76,58.78,63600.0,37.7415,37.7543,37.7222,37.7351,63600.0
2012-01-19 15:00:00,58.77,58.83,58.76,58.83,43900.0,37.7286,37.7672,37.7222,37.7672,43900.0
2012-01-19 15:05:00,58.82,58.89,58.82,58.88,64100.0,37.7607,37.8057,37.7607,37.7993,64100.0
2012-01-19 15:10:00,58.88,58.88,58.81,58.82,32500.0,37.7993,37.7993,37.7543,37.7607,32500.0
2012-01-19 15:15:00,58.82,58.82,58.79,58.8,34200.0,37.7607,37.7607,37.7415,37.7479,34200.0
2012-01-19 15:20:00,58.81,58.87,58.79,58.86,35900.0,37.7543,37.7928,37.7415,37.7864,35900.0
2012-01-19 15:25:00,58.87,58.87,58.84,58.84,40500.0,37.7928,37.7928,37.7736,37.7736,40500.0
2012-01-19 15:30:00,58.84,58.9,58.83,58.89,86100.0,37.7736,37.8121,37.7672,37.8057,86100.0
2012-01-19 15:35:00,58.9,58.91,58.86,58.88,76300.0,37.8121,37.8185,37.7864,37.7993,76300.0
2012-01-19 15:40:00,58.89,58.91,58.87,58.91,141700.0,37.8057,37.8185,37.7928,37.8185,141700.0
2012-01-19 15:45:00,58.89,58.89,58.76,58.77,155200.0,37.8057,37.8057,37.7222,37.7286,155200.0
2012-01-19 15:50:00,58.77,58.77,58.74,58.76,235000.0,37.7286,37.7286,37.7094,37.7222,235000.0
2012-01-19 15:55:00,58.75,58.76,58.71,58.73,327200.0,37.7158,37.7222,37.6901,37.703,327200.0
2012-01-20 09:30:00,58.67,58.74,58.43,58.48,47100.0,37.6644,37.7094,37.5104,37.5425,47100.0
2012-01-20 09:35:00,58.49,58.76,58.49,58.71,43300.0,37.5489,37.7222,37.5489,37.6901,43300.0
2012-01-20 09:40:00,58.72,58.85,58.72,58.84,60800.0,37.6965,37.78,37.6965,37.7736,60800.0
2012-01-20 09:45:00,58.84,58.85,58.71,58.77,86600.0,37.7736,37.78,37.6901,37.7286,86600.0
2012-01-20 09:50:00,58.78,58.9,58.78,58.89,106400.0,37.7351,37.8121,37.7351,37.8057,106400.0
2012-01-20 09:55:00,58.89,58.89,58.82,58.89,24800.0,37.8057,37.8057,37.7607,37.8057,24800.0
2012-01-20 10:00:00,58.9,58.92,58.83,58.9,56200.0,37.8121,37.8249,37.7672,37.8121,56200.0
2012-01-20 10:05:00,58.91,58.91,58.72,58.74,75100.0,37.8185,37.8185,37.6965,37.7094,75100.0
2012-01-20 10:10:00,58.75,58.77,58.71,58.77,29800.0,37.7158,37.7286,37.6901,37.7286,29800.0
2012-01-20 10:15:00,58.77,58.84,58.77,58.83,39300.0,37.7286,37.7736,37.7286,37.7672,39300.0
2012-01-20 10:20:00,58.82,58.84,58.77,58.79,35600.0,37.7607,37.7736,37.7286,37.7415,35600.0
2012-01-20 10:25:00,58.78,58.81,58.75,58.81,19900.0,37.7351,37.7543,37.7158,37.7543,19900.0
2012-01-20 10:30:00,58.82,58.84,58.74,58.77,32700.0,37.7607,37.7736,37.7094,37.7286,32700.0
2012-01-20 10:35:00,58.77,58.77,58.7,58.7,90800.0,37.7286,37.7286,37.6837,37.6837,90800.0
2012-01-20 10:40:00,58.7,58.77,58.69,58.74,83300.0,37.6837,37.7286,37.6773,37.7094,83300.0
2012-01-20 10:45:00,58.75,58.75,58.68,58.73,71600.0,37.7158,37.7158,37.6709,37.703,71600.0
2012-01-20 10:50:00,58.73,58.76,58.7,58.75,107300.0,37.703,37.7222,37.6837,37.7158,107300.0
2012-01-20 10:55:00,58.74,58.74,58.64,58.72,61000.0,37.7094,37.7094,37.6452,37.6965,61000.0
2012-01-20 11:00:00,58.71,58.76,58.68,58.68,133900.0,37.6901,37.7222,37.6709,37.6709,133900.0
2012-01-20 11:05:00,58.69,58.73,58.68,58.73,24600.0,37.6773,37.703,37.6709,37.703,24600.0
2012-01-20 11:10:00,58.73,58.74,58.67,58.71,85100.0,37.703,37.7094,37.6644,37.6901,85100.0
2012-01-20 11:15:00,58.71,58.8,58.71,58.77,109700.0,37.6901,37.7479,37.6901,37.7286,109700.0
2012-01-20 11:20:00,58.78,58.8,58.69,58.71,85300.0,37.7351,37.7479,37.6773,37.6901,85300.0
2012-01-20 11:25:00,58.71,58.72,58.63,58.72,142300.0,37.6901,37.6965,37.6388,37.6965,142300.0
2012-01-20 11:30:00,58.72,58.73,58.66,58.66,78200.0,37.6965,37.703,37.658,37.658,78200.0
2012-01-20 11:35:00,58.67,58.73,58.66,58.71,31100.0,37.6644,37.703,37.658,37.6901,31100.0
2012-01-20 11:40:00,58.71,58.72,58.63,58.64,82500.0,37.6901,37.6965,37.6388,37.6452,82500.0
2012-01-20 11:45:00,58.63,58.64,58.6,58.63,16600.0,37.6388,37.6452,37.6195,37.6388,16600.0
2012-01-20 11:50:00,58.63,58.65,58.55,58.65,169600.0,37.6388,37.6516,37.5874,37.6516,169600.0
2012-01-20 11:55:00,58.66,58.7,58.65,58.7,40400.0,37.658,37.6837,37.6516,37.6837,40400.0
2012-01-20 12:00:00,58.7,58.73,58.65,58.66,21700.0,37.6837,37.703,37.6516,37.658,21700.0
2012-01-20 12:05:00,58.65,58.67,58.64,58.67,25000.0,37.6516,37.6644,37.6452,37.6644,25000.0
2012-01-20 12:10:00,58.66,58.68,58.65,58.66,25700.0,37.658,37.6709,37.6516,37.658,25700.0
2012-01-20 12:15:00,58.65,58.66,58.62,58.62,41000.0,37.6516,37.658,37.6323,37.6323,41000.0
2012-01-20 12:20:00,58.62,58.66,58.62,58.64,16800.0,37.6323,37.658,37.6323,37.6452,16800.0
2012-01-20 12:25:00,58.65,58.65,58.6,58.62,10900.0,37.6516,37.6516,37.6195,37.6323,10900.0
2012-01-20 12:30:00,58.63,58.64,58.61,58.63,24100.0,37.6388,37.6452,37.6259,37.6388,24100.0
2012-01-20 12:35:00,58.62,58.63,58.6,58.6,20500.0,37.6323,37.6388,37.6195,37.6195,20500.0
2012-01-20 12:40:00,58.6,58.65,58.6,58.64,26900.0,37.6195,37.6516,37.6195,37.6452,26900.0
2012-01-20 12:45:00,58.64,58.64,58.57,58.58,22100.0,37.6452,37.6452,37.6002,37.6067,22100.0
2012-01-20 12:50:00,58.57,58.61,58.57,58.6,10300.0,37.6002,37.6259,37.6002,37.6195,10300.0
2012-01-20 12:55:00,58.59,58.61,58.59,58.61,7700.0,37.6131,37.6259,37.6131,37.6259,7700.0
2012-01-20 13:00:00,58.61,58.63,58.6,58.6,26300.0,37.6259,37.6388,37.6195,37.6195,26300.0
2012-01-20 13:05:00,58.6,58.66,58.6,58.64,30800.0,37.6195,37.658,37.6195,37.6452,30800.0
2012-01-20 13:10:00,58.64,58.7,58.64,58.7,13000.0,37.6452,37.6837,37.6452,37.6837,13000.0
2012-01-20 13:15:00,58.69,58.7,58.68,58.68,9300.0,37.6773,37.6837,37.6709,37.6709,9300.0
2012-01-20 13:20:00,58.68,58.71,58.67,58.7,12100.0,37.6709,37.6901,37.6644,37.6837,12100.0
2012-01-20 13:25:00,58.72,58.74,58.69,58.69,70200.0,37.6965,37.7094,37.6773,37.6773,70200.0
2012-01-20 13:30:00,58.68,58.68,58.64,58.64,37100.0,37.6709,37.6709,37.6452,37.6452,37100.0
2012-01-20 13:35:00,58.65,58.71,58.65,58.7,14500.0,37.6516,37.6901,37.6516,37.6837,14500.0
2012-01-20 13:40:00,58.7,58.71,58.68,58.7,10600.0,37.6837,37.6901,37.6709,37.6837,10600.0
2012-01-20 13:45:00,58.7,58.71,58.63,58.64,71000.0,37.6837,37.6901,37.6388,37.6452,71000.0
2012-01-20 13:50:00,58.64,58.67,58.63,58.66,8800.0,37.6452,37.6644,37.6388,37.658,8800.0
2012-01-20 13:55:00,58.67,58.68,58.65,58.67,18900.0,37.6644,37.6709,37.6516,37.6644,18900.0
2012-01-20 14:00:00,58.67,58.7,58.67,58.67,20000.0,37.6644,37.6837,37.6644,37.6644,20000.0
2012-01-20 14:05:00,58.68,58.68,58.65,58.68,17800.0,37.6709,37.6709,37.6516,37.6709,17800.0
2012-01-20 14:10:00,58.67,58.69,58.66,58.69,30100.0,37.6644,37.6773,37.658,37.6773,30100.0
2012-01-20 14:15:00,58.69,58.7,58.68,58.68,10600.0,37.6773,37.6837,37.6709,37.6709,10600.0
2012-01-20 14:20:00,58.68,58.71,58.68,58.68,24400.0,37.6709,37.6901,37.6709,37.6709,24400.0
2012-01-20 14:25:00,58.67,58.68,58.65,58.68,11500.0,37.6644,37.6709,37.6516,37.6709,11500.0
2012-01-20 14:30:00,58.68,58.69,58.68,58.69,6200.0,37.6709,37.6773,37.6709,37.6773,6200.0
2012-01-20 14:35:00,58.69,58.69,58.66,58.66,16100.0,37.6773,37.6773,37.658,37.658,16100.0
2012-01-20 14:40:00,58.66,58.66,58.65,58.66,25500.0,37.658,37.658,37.6516,37.658,25500.0
2012-01-20 14:45:00,58.66,58.68,58.65,58.68,15400.0,37.658,37.6709,37.6516,37.6709,15400.0
2012-01-20 14:50:00,58.67,58.73,58.67,58.71,28300.0,37.6644,37.703,37.6644,37.6901,28300.0
2012-01-20 14:55:00,58.72,58.72,58.7,58.71,22300.0,37.6965,37.6965,37.6837,37.6901,22300.0
2012-01-20 15:00:00,58.71,58.73,58.7,58.73,30700.0,37.6901,37.703,37.6837,37.703,30700.0
2012-01-20 15:05:00,58.74,58.8,58.73,58.8,24700.0,37.7094,37.7479,37.703,37.7479,24700.0
2012-01-20 15:10:00,58.8,58.8,58.78,58.79,19600.0,37.7479,37.7479,37.7351,37.7415,19600.0
2012-01-20 15:15:00,58.8,58.81,58.79,58.8,53700.0,37.7479,37.7543,37.7415,37.7479,53700.0
2012-01-20 15:20:00,58.79,58.81,58.79,58.8,31100.0,37.7415,37.7543,37.7415,37.7479,31100.0
2012-01-20 15:25:00,58.8,58.82,58.79,58.81,56700.0,37.7479,37.7607,37.7415,37.7543,56700.0
2012-01-20 15:30:00,58.8,58.82,58.76,58.81,42700.0,37.7479,37.7607,37.7222,37.7543,42700.0
2012-01-20 15:35:00,58.8,58.82,58.8,58.81,23000.0,37.7479,37.7607,37.7479,37.7543,23000.0
2012-01-20 15:40:00,58.82,58.88,58.8,58.87,103800.0,37.7607,37.7993,37.7479,37.7928,103800.0
2012-01-20 15:45:00,58.87,58.98,58.87,58.96,145700.0,37.7928,37.8634,37.7928,37.8506,145700.0
2012-01-20 15:50:00,58.96,59.02,58.93,59.01,190100.0,37.8506,37.8891,37.8313,37.8827,190100.0
2012-01-20 15:55:00,59.01,59.05,59.01,59.02,457600.0,37.8827,37.9084,37.8827,37.8891,457600.0
2012-01-23 09:30:00,59.12,59.16,59.04,59.15,52900.0,37.9533,37.979,37.902,37.9726,52900.0
2012-01-23 09:35:00,59.16,59.22,59.14,59.2,80900.0,37.979,38.0175,37.9662,38.0047,80900.0
2012-01-23 09:40:00,59.19,59.2,59.11,59.15,125200.0,37.9983,38.0047,37.9469,37.9726,125200.0
2012-01-23 09:45:00,59.16,59.23,59.13,59.23,137200.0,37.979,38.0239,37.9597,38.0239,137200.0
2012-01-23 09:50:00,59.22,59.32,59.21,59.22,141900.0,38.0175,38.0817,38.0111,38.0175,141900.0
2012-01-23 09:55:00,59.22,59.36,59.22,59.3,162600.0,38.0175,38.1074,38.0175,38.0689,162600.0
2012-01-23 10:00:00,59.3,59.35,59.29,59.34,128700.0,38.0689,38.101,38.0625,38.0946,128700.0
2012-01-23 10:05:00,59.33,59.36,59.3,59.31,54200.0,38.0881,38.1074,38.0689,38.0753,54200.0
2012-01-23 10:10:00,59.3,59.34,59.3,59.33,60800.0,38.0689,38.0946,38.0689,38.0881,60800.0
2012-01-23 10:15:00,59.33,59.42,59.33,59.39,66100.0,38.0881,38.1459,38.0881,38.1267,66100.0
2012-01-23 10:20:00,59.4,59.45,59.4,59.42,130900.0,38.1331,38.1652,38.1331,38.1459,130900.0
2012-01-23 10:25:00,59.42,59.43,59.4,59.41,41100.0,38.1459,38.1523,38.1331,38.1395,41100.0
2012-01-23 10:30:00,59.41,59.42,59.33,59.33,54500.0,38.1395,38.1459,38.0881,38.0881,54500.0
2012-01-23 10:35:00,59.33,59.4,59.32,59.39,118300.0,38.0881,38.1331,38.0817,38.1267,118300.0
2012-01-23 10:40:00,59.39,59.4,59.38,59.38,37000.0,38.1267,38.1331,38.1202,38.1202,37000.0
2012-01-23 10:45:00,59.38,59.43,59.36,59.43,28400.0,38.1202,38.1523,38.1074,38.1523,28400.0
2012-01-23 10:50:00,59.43,59.43,59.39,59.39,22600.0,38.1523,38.1523,38.1267,38.1267,22600.0
2012-01-23 10:55:00,59.4,59.4,59.35,59.39,36400.0,38.1331,38.1331,38.101,38.1267,36400.0
2012-01-23 11:00:00,59.4,59.42,59.32,59.32,38900.0,38.1331,38.1459,38.0817,38.0817,38900.0
2012-01-23 11:05:00,59.32,59.34,59.26,59.3,65600.0,38.0817,38.0946,38.0432,38.0689,65600.0
2012-01-23 11:10:00,59.29,59.29,59.23,59.25,60900.0,38.0625,38.0625,38.0239,38.0368,60900.0
2012-01-23 11:15:00,59.24,59.26,59.22,59.23,31900.0,38.0304,38.0432,38.0175,38.0239,31900.0
2012-01-23 11:20:00,59.23,59.23,59.14,59.16,31500.0,38.0239,38.0239,37.9662,37.979,31500.0
2012-01-23 11:25:00,59.15,59.21,59.14,59.2,40700.0,37.9726,38.0111,37.9662,38.0047,40700.0
2012-01-23 11:30:00,59.2,59.21,59.15,59.15,23600.0,38.0047,38.0111,37.9726,37.9726,23600.0
2012-01-23 11:35:00,59.15,59.15,59.0,59.02,48100.0,37.9726,37.9726,37.8763,37.8891,48100.0
2012-01-23 11:40:00,59.01,59.03,58.94,58.97,79300.0,37.8827,37.8955,37.8378,37.857,79300.0
2012-01-23 11:45:00,58.97,59.01,58.93,59.01,18900.0,37.857,37.8827,37.8313,37.8827,18900.0
2012-01-23 11:50:00,59.0,59.08,58.99,59.07,24000.0,37.8763,37.9276,37.8699,37.9212,24000.0
2012-01-23 11:55:00,59.07,59.07,59.0,59.0,60700.0,37.9212,37.9212,37.8763,37.8763,60700.0
2012-01-23 12:00:00,59.0,59.0,58.9,58.92,56900.0,37.8763,37.8763,37.8121,37.8249,56900.0
2012-01-23 12:05:00,58.93,58.95,58.91,58.92,22900.0,37.8313,37.8442,37.8185,37.8249,22900.0
2012-01-23 12:10:00,58.92,58.98,58.91,58.97,25200.0,37.8249,37.8634,37.8185,37.857,25200.0
2012-01-23 12:15:00,58.97,58.97,58.93,58.94,30000.0,37.857,37.857,37.8313,37.8378,30000.0
2012-01-23 12:20:00,58.94,58.96,58.88,58.89,142900.0,37.8378,37.8506,37.7993,37.8057,142900.0
2012-01-23 12:25:00,58.89,58.93,58.89,58.91,51900.0,37.8057,37.8313,37.8057,37.8185,51900.0
2012-01-23 12:30:00,58.91,58.91,58.89,58.89,64700.0,37.8185,37.8185,37.8057,37.8057,64700.0
2012-01-23 12:35:00,58.89,58.9,58.88,58.9,11400.0,37.8057,37.8121,37.7993,37.8121,11400.0
2012-01-23 12:40:00,58.9,58.92,58.88,58.9,84900.0,37.8121,37.8249,37.7993,37.8121,84900.0
2012-01-23 12:45:00,58.9,58.91,58.86,58.86,89700.0,37.8121,37.8185,37.7864,37.7864,89700.0
2012-01-23 12:50:00,58.87,58.92,58.85,58.89,55000.0,37.7928,37.8249,37.78,37.8057,55000.0
2012-01-23 12:55:00,58.9,58.9,58.85,58.86,72000.0,37.8121,37.8121,37.78,37.7864,72000.0
2012-01-23 13:00:00,58.87,58.91,58.86,58.9,19900.0,37.7928,37.8185,37.7864,37.8121,19900.0
2012-01-23 13:05:00,58.9,59.07,58.9,59.06,51100.0,37.8121,37.9212,37.8121,37.9148,51100.0
2012-01-23 13:10:00,59.07,59.1,59.07,59.1,37500.0,37.9212,37.9405,37.9212,37.9405,37500.0
2012-01-23 13:15:00,59.09,59.11,59.08,59.09,26100.0,37.9341,37.9469,37.9276,37.9341,26100.0
2012-01-23 13:20:00,59.09,59.11,59.09,59.11,26000.0,37.9341,37.9469,37.9341,37.9469,26000.0
2012-01-23 13:25:00,59.11,59.15,59.11,59.14,22700.0,37.9469,37.9726,37.9469,37.9662,22700.0
2012-01-23 13:30:00,59.15,59.2,59.13,59.13,50600.0,37.9726,38.0047,37.9597,37.9597,50600.0
2012-01-23 13:35:00,59.13,59.14,59.07,59.08,28200.0,37.9597,37.9662,37.9212,37.9276,28200.0
2012-01-23 13:40:00,59.09,59.12,59.06,59.06,24600.0,37.9341,37.9533,37.9148,37.9148,24600.0
2012-01-23 13:45:00,59.06,59.08,59.04,59.05,28800.0,37.9148,37.9276,37.902,37.9084,28800.0
2012-01-23 13:50:00,59.04,59.04,59.0,59.01,21400.0,37.902,37.902,37.8763,37.8827,21400.0
2012-01-23 13:55:00,59.01,59.1,58.99,59.1,50200.0,37.8827,37.9405,37.8699,37.9405,50200.0
2012-01-23 14:00:00,59.09,59.11,59.06,59.1,8200.0,37.9341,37.9469,37.9148,37.9405,8200.0
2012-01-23 14:05:00,59.09,59.1,59.08,59.09,16600.0,37.9341,37.9405,37.9276,37.9341,16600.0
2012-01-23 14:10:00,59.09,59.09,59.02,59.02,44100.0,37.9341,37.9341,37.8891,37.8891,44100.0
2012-01-23 14:15:00,59.03,59.03,59.01,59.01,21500.0,37.8955,37.8955,37.8827,37.8827,21500.0
2012-01-23 14:20:00,59.01,59.07,59.01,59.06,14400.0,37.8827,37.9212,37.8827,37.9148,14400.0
2012-01-23 14:25:00,59.06,59.1,59.06,59.1,20800.0,37.9148,37.9405,37.9148,37.9405,20800.0
2012-01-23 14:30:00,59.11,59.12,59.11,59.12,6000.0,37.9469,37.9533,37.9469,37.9533,6000.0
2012-01-23 14:35:00,59.11,59.12,59.08,59.08,10300.0,37.9469,37.9533,37.9276,37.9276,10300.0
2012-01-23 14:40:00,59.08,59.09,59.07,59.07,17900.0,37.9276,37.9341,37.9212,37.9212,17900.0
2012-01-23 14:45:00,59.07,59.07,59.02,59.05,13900.0,37.9212,37.9212,37.8891,37.9084,13900.0
2012-01-23 14:50:00,59.04,59.04,59.01,59.03,11000.0,37.902,37.902,37.8827,37.8955,11000.0
2012-01-23 14:55:00,59.02,59.13,59.02,59.13,49300.0,37.8891,37.9597,37.8891,37.9597,49300.0
2012-01-23 15:00:00,59.12,59.12,59.08,59.1,10500.0,37.9533,37.9533,37.9276,37.9405,10500.0
2012-01-23 15:05:00,59.11,59.17,59.11,59.16,106900.0,37.9469,37.9854,37.9469,37.979,106900.0
2012-01-23 15:10:00,59.15,59.23,59.14,59.23,45500.0,37.9726,38.0239,37.9662,38.0239,45500.0
2012-01-23 15:15:00,59.23,59.24,59.19,59.19,34600.0,38.0239,38.0304,37.9983,37.9983,34600.0
2012-01-23 15:20:00,59.19,59.23,59.18,59.23,37000.0,37.9983,38.0239,37.9918,38.0239,37000.0
2012-01-23 15:25:00,59.24,59.27,59.23,59.26,44400.0,38.0304,38.0496,38.0239,38.0432,44400.0
2012-01-23 15:30:00,59.26,59.27,59.21,59.25,42600.0,38.0432,38.0496,38.0111,38.0368,42600.0
2012-01-23 15:35:00,59.26,59.27,59.19,59.2,173700.0,38.0432,38.0496,37.9983,38.0047,173700.0
2012-01-23 15:40:00,59.19,59.22,59.19,59.21,190300.0,37.9983,38.0175,37.9983,38.0111,190300.0
2012-01-23 15:45:00,59.21,59.27,59.2,59.27,111600.0,38.0111,38.0496,38.0047,38.0496,111600.0
2012-01-23 15:50:00,59.26,59.28,59.19,59.19,209000.0,38.0432,38.056,37.9983,37.9983,209000.0
2012-01-23 15:55:00,59.2,59.23,59.19,59.21,361500.0,38.0047,38.0239,37.9983,38.0111,361500.0
2012-01-24 09:30:00,58.85,59.17,58.79,59.16,61200.0,37.78,37.9854,37.7415,37.979,61200.0
2012-01-24 09:35:00,59.16,59.16,58.95,58.96,71400.0,37.979,37.979,37.8442,37.8506,71400.0
2012-01-24 09:40:00,58.96,59.01,58.83,59.0,76100.0,37.8506,37.8827,37.7672,37.8763,76100.0
2012-01-24 09:45:00,58.99,59.07,58.95,59.06,39500.0,37.8699,37.9212,37.8442,37.9148,39500.0
2012-01-24 09:50:00,59.06,59.1,58.99,59.07,54200.0,37.9148,37.9405,37.8699,37.9212,54200.0
2012-01-24 09:55:00,59.07,59.14,59.04,59.11,80700.0,37.9212,37.9662,37.902,37.9469,80700.0
2012-01-24 10:00:00,59.11,59.22,59.1,59.18,98800.0,37.9469,38.0175,37.9405,37.9918,98800.0
2012-01-24 10:05:00,59.18,59.22,59.16,59.2,69900.0,37.9918,38.0175,37.979,38.0047,69900.0
2012-01-24 10:10:00,59.2,59.21,59.14,59.19,46700.0,38.0047,38.0111,37.9662,37.9983,46700.0
2012-01-24 10:15:00,59.18,59.28,59.17,59.27,93100.0,37.9918,38.056,37.9854,38.0496,93100.0
2012-01-24 10:20:00,59.26,59.31,59.25,59.31,39800.0,38.0432,38.0753,38.0368,38.0753,39800.0
2012-01-24 10:25:00,59.31,59.33,59.24,59.25,29400.0,38.0753,38.0881,38.0304,38.0368,29400.0
2012-01-24 10:30:00,59.25,59.26,59.2,59.24,19900.0,38.0368,38.0432,38.0047,38.0304,19900.0
2012-01-24 10:35:00,59.25,59.34,59.25,59.31,56100.0,38.0368,38.0946,38.0368,38.0753,56100.0
2012-01-24 10:40:00,59.3,59.35,59.29,59.31,63600.0,38.0689,38.101,38.0625,38.0753,63600.0
2012-01-24 10:45:00,59.31,59.35,59.29,59.31,69400.0,38.0753,38.101,38.0625,38.0753,69400.0
2012-01-24 10:50:00,59.31,59.38,59.25,59.35,111100.0,38.0753,38.1202,38.0368,38.101,111100.0
2012-01-24 10:55:00,59.35,59.38,59.34,59.34,56400.0,38.101,38.1202,38.0946,38.0946,56400.0
2012-01-24 11:00:00,59.35,59.36,59.32,59.34,35300.0,38.101,38.1074,38.0817,38.0946,35300.0
2012-01-24 11:05:00,59.34,59.35,59.32,59.35,17900.0,38.0946,38.101,38.0817,38.101,17900.0
2012-01-24 11:10:00,59.35,59.42,59.35,59.42,46800.0,38.101,38.1459,38.101,38.1459,46800.0
2012-01-24 11:15:00,59.41,59.42,59.4,59.41,16000.0,38.1395,38.1459,38.1331,38.1395,16000.0
2012-01-24 11:20:00,59.41,59.45,59.41,59.45,38500.0,38.1395,38.1652,38.1395,38.1652,38500.0
2012-01-24 11:25:00,59.44,59.46,59.41,59.42,64400.0,38.1588,38.1716,38.1395,38.1459,64400.0
2012-01-24 11:30:00,59.42,59.44,59.39,59.4,46400.0,38.1459,38.1588,38.1267,38.1331,46400.0
2012-01-24 11:35:00,59.39,59.41,59.34,59.38,27500.0,38.1267,38.1395,38.0946,38.1202,27500.0
2012-01-24 11:40:00,59.38,59.4,59.36,59.4,18400.0,38.1202,38.1331,38.1074,38.1331,18400.0
2012-01-24 11:45:00,59.39,59.42,59.36,59.36,30700.0,38.1267,38.1459,38.1074,38.1074,30700.0
2012-01-24 11:50:00,59.35,59.36,59.29,59.29,20800.0,38.101,38.1074,38.0625,38.0625,20800.0
2012-01-24 11:55:00,59.28,59.3,59.27,59.28,14600.0,38.056,38.0689,38.0496,38.056,14600.0
2012-01-24 12:00:00,59.29,59.32,59.28,59.31,12500.0,38.0625,38.0817,38.056,38.0753,12500.0
2012-01-24 12:05:00,59.32,59.39,59.31,59.36,34500.0,38.0817,38.1267,38.0753,38.1074,34500.0
2012-01-24 12:10:00,59.37,59.38,59.35,59.37,26500.0,38.1138,38.1202,38.101,38.1138,26500.0
2012-01-24 12:15:00,59.37,59.38,59.35,59.38,30000.0,38.1138,38.1202,38.101,38.1202,30000.0
2012-01-24 12:20:00,59.37,59.4,59.37,59.38,46700.0,38.1138,38.1331,38.1138,38.1202,46700.0
2012-01-24 12:25:00,59.38,59.38,59.32,59.33,22100.0,38.1202,38.1202,38.0817,38.0881,22100.0
2012-01-24 12:30:00,59.33,59.38,59.33,59.38,13000.0,38.0881,38.1202,38.0881,38.1202,13000.0
2012-01-24 12:35:00,59.38,59.38,59.36,59.38,10400.0,38.1202,38.1202,38.1074,38.1202,10400.0
2012-01-24 12:40:00,59.39,59.41,59.37,59.38,19700.0,38.1267,38.1395,38.1138,38.1202,19700.0
2012-01-24 12:45:00,59.38,59.4,59.38,59.39,22700.0,38.1202,38.1331,38.1202,38.1267,22700.0
2012-01-24 12:50:00,59.4,59.42,59.4,59.42,24900.0,38.1331,38.1459,38.1331,38.1459,24900.0
2012-01-24 12:55:00,59.42,59.45,59.4,59.43,64000.0,38.1459,38.1652,38.1331,38.1523,64000.0
2012-01-24 13:00:00,59.43,59.43,59.39,59.41,51200.0,38.1523,38.1523,38.1267,38.1395,51200.0
2012-01-24 13:05:00,59.4,59.41,59.36,59.38,30200.0,38.1331,38.1395,38.1074,38.1202,30200.0
2012-01-24 13:10:00,59.38,59.41,59.38,59.39,24200.0,38.1202,38.1395,38.1202,38.1267,24200.0
2012-01-24 13:15:00,59.39,59.39,59.37,59.37,11800.0,38.1267,38.1267,38.1138,38.1138,11800.0
2012-01-24 13:20:00,59.36,59.38,59.34,59.36,33500.0,38.1074,38.1202,38.0946,38.1074,33500.0
2012-01-24 13:25:00,59.35,59.38,59.35,59.36,14700.0,38.101,38.1202,38.101,38.1074,14700.0
2012-01-24 13:30:00,59.36,59.39,59.36,59.37,20300.0,38.1074,38.1267,38.1074,38.1138,20300.0
2012-01-24 13:35:00,59.36,59.37,59.31,59.32,26500.0,38.1074,38.1138,38.0753,38.0817,26500.0
2012-01-24 13:40:00,59.32,59.35,59.31,59.33,49500.0,38.0817,38.101,38.0753,38.0881,49500.0
2012-01-24 13:45:00,59.33,59.36,59.33,59.35,11900.0,38.0881,38.1074,38.0881,38.101,11900.0
2012-01-24 13:50:00,59.35,59.37,59.34,59.36,21800.0,38.101,38.1138,38.0946,38.1074,21800.0
2012-01-24 13:55:00,59.36,59.36,59.33,59.34,58700.0,38.1074,38.1074,38.0881,38.0946,58700.0
2012-01-24 14:00:00,59.33,59.37,59.31,59.36,29800.0,38.0881,38.1138,38.0753,38.1074,29800.0
2012-01-24 14:05:00,59.36,59.39,59.35,59.38,31400.0,38.1074,38.1267,38.101,38.1202,31400.0
2012-01-24 14:10:00,59.39,59.39,59.37,59.37,6300.0,38.1267,38.1267,38.1138,38.1138,6300.0
2012-01-24 14:15:00,59.38,59.41,59.38,59.39,31500.0,38.1202,38.1395,38.1202,38.1267,31500.0
2012-01-24 14:20:00,59.39,59.41,59.35,59.39,41300.0,38.1267,38.1395,38.101,38.1267,41300.0
2012-01-24 14:25:00,59.39,59.42,59.38,59.41,18000.0,38.1267,38.1459,38.1202,38.1395,18000.0
2012-01-24 14:30:00,59.41,59.42,59.4,59.4,11600.0,38.1395,38.1459,38.1331,38.1331,11600.0
2012-01-24 14:35:00,59.41,59.44,59.41,59.42,33200.0,38.1395,38.1588,38.1395,38.1459,33200.0
2012-01-24 14:40:00,59.42,59.46,59.39,59.41,80600.0,38.1459,38.1716,38.1267,38.1395,80600.0
2012-01-24 14:45:00,59.41,59.44,59.4,59.4,36300.0,38.1395,38.1588,38.1331,38.1331,36300.0
2012-01-24 14:50:00,59.4,59.4,59.37,59.37,44900.0,38.1331,38.1331,38.1138,38.1138,44900.0
2012-01-24 14:55:00,59.38,59.4,59.36,59.37,53000.0,38.1202,38.1331,38.1074,38.1138,53000.0
2012-01-24 15:00:00,59.38,59.39,59.37,59.39,16300.0,38.1202,38.1267,38.1138,38.1267,16300.0
2012-01-24 15:05:00,59.38,59.41,59.38,59.41,15400.0,38.1202,38.1395,38.1202,38.1395,15400.0
2012-01-24 15:10:00,59.41,59.47,59.39,59.47,37700.0,38.1395,38.178,38.1267,38.178,37700.0
2012-01-24 15:15:00,59.46,59.47,59.44,59.46,49400.0,38.1716,38.178,38.1588,38.1716,49400.0
2012-01-24 15:20:00,59.47,59.5,59.47,59.48,60500.0,38.178,38.1973,38.178,38.1844,60500.0
2012-01-24 15:25:00,59.49,59.53,59.48,59.53,41500.0,38.1909,38.2165,38.1844,38.2165,41500.0
2012-01-24 15:30:00,59.52,59.53,59.48,59.51,117200.0,38.2101,38.2165,38.1844,38.2037,117200.0
2012-01-24 15:35:00,59.5,59.53,59.48,59.48,32600.0,38.1973,38.2165,38.1844,38.1844,32600.0
2012-01-24 15:40:00,59.48,59.51,59.45,59.5,60000.0,38.1844,38.2037,38.1652,38.1973,60000.0
2012-01-24 15:45:00,59.51,59.55,59.5,59.53,92700.0,38.2037,38.2294,38.1973,38.2165,92700.0
2012-01-24 15:50:00,59.54,59.57,59.52,59.55,275600.0,38.223,38.2422,38.2101,38.2294,275600.0
2012-01-24 15:55:00,59.55,59.58,59.51,59.53,276000.0,38.2294,38.2486,38.2037,38.2165,276000.0
2012-01-25 09:30:00,59.45,59.49,59.31,59.44,36900.0,38.1652,38.1909,38.0753,38.1588,36900.0
2012-01-25 09:35:00,59.44,59.45,59.37,59.41,27800.0,38.1588,38.1652,38.1138,38.1395,27800.0
2012-01-25 09:40:00,59.41,59.45,59.38,59.4,40700.0,38.1395,38.1652,38.1202,38.1331,40700.0
2012-01-25 09:45:00,59.4,59.46,59.32,59.4,131400.0,38.1331,38.1716,38.0817,38.1331,131400.0
2012-01-25 09:50:00,59.4,59.47,59.38,59.44,100500.0,38.1331,38.178,38.1202,38.1588,100500.0
2012-01-25 09:55:00,59.42,59.42,59.28,59.29,114600.0,38.1459,38.1459,38.056,38.0625,114600.0
2012-01-25 10:00:00,59.28,59.41,59.27,59.37,109600.0,38.056,38.1395,38.0496,38.1138,109600.0
2012-01-25 10:05:00,59.36,59.47,59.33,59.42,46200.0,38.1074,38.178,38.0881,38.1459,46200.0
2012-01-25 10:10:00,59.43,59.47,59.37,59.38,119100.0,38.1523,38.178,38.1138,38.1202,119100.0
2012-01-25 10:15:00,59.38,59.42,59.38,59.4,78700.0,38.1202,38.1459,38.1202,38.1331,78700.0
2012-01-25 10:20:00,59.4,59.44,59.39,59.39,21800.0,38.1331,38.1588,38.1267,38.1267,21800.0
2012-01-25 10:25:00,59.39,59.5,59.39,59.47,170700.0,38.1267,38.1973,38.1267,38.178,170700.0
2012-01-25 10:30:00,59.46,59.46,59.37,59.38,31200.0,38.1716,38.1716,38.1138,38.1202,31200.0
2012-01-25 10:35:00,59.38,59.42,59.36,59.42,43000.0,38.1202,38.1459,38.1074,38.1459,43000.0
2012-01-25 10:40:00,59.42,59.47,59.42,59.46,10800.0,38.1459,38.178,38.1459,38.1716,10800.0
2012-01-25 10:45:00,59.46,59.54,59.46,59.5,24600.0,38.1716,38.223,38.1716,38.1973,24600.0
2012-01-25 10:50:00,59.51,59.54,59.5,59.54,27100.0,38.2037,38.223,38.1973,38.223,27100.0
2012-01-25 10:55:00,59.54,59.59,59.54,59.57,29100.0,38.223,38.255,38.223,38.2422,29100.0
2012-01-25 11:00:00,59.57,59.63,59.57,59.61,54200.0,38.2422,38.2807,38.2422,38.2679,54200.0
2012-01-25 11:05:00,59.62,59.63,59.57,59.57,40900.0,38.2743,38.2807,38.2422,38.2422,40900.0
2012-01-25 11:10:00,59.57,59.64,59.56,59.63,27800.0,38.2422,38.2871,38.2358,38.2807,27800.0
2012-01-25 11:15:00,59.64,59.66,59.63,59.63,19600.0,38.2871,38.3,38.2807,38.2807,19600.0
2012-01-25 11:20:00,59.64,59.71,59.64,59.69,31300.0,38.2871,38.3321,38.2871,38.3192,31300.0
2012-01-25 11:25:00,59.69,59.69,59.65,59.67,35600.0,38.3192,38.3192,38.2936,38.3064,35600.0
2012-01-25 11:30:00,59.66,59.66,59.63,59.64,13700.0,38.3,38.3,38.2807,38.2871,13700.0
2012-01-25 11:35:00,59.65,59.71,59.64,59.7,51900.0,38.2936,38.3321,38.2871,38.3257,51900.0
2012-01-25 11:40:00,59.7,59.7,59.67,59.67,20900.0,38.3257,38.3257,38.3064,38.3064,20900.0
2012-01-25 11:45:00,59.68,59.68,59.6,59.62,31800.0,38.3128,38.3128,38.2615,38.2743,31800.0
2012-01-25 11:50:00,59.61,59.62,59.58,59.59,30300.0,38.2679,38.2743,38.2486,38.255,30300.0
2012-01-25 11:55:00,59.58,59.64,59.58,59.64,26600.0,38.2486,38.2871,38.2486,38.2871,26600.0
2012-01-25 12:00:00,59.63,59.65,59.62,59.65,10300.0,38.2807,38.2936,38.2743,38.2936,10300.0
2012-01-25 12:05:00,59.64,59.65,59.56,59.56,12400.0,38.2871,38.2936,38.2358,38.2358,12400.0
2012-01-25 12:10:00,59.55,59.59,59.54,59.59,5200.0,38.2294,38.255,38.223,38.255,5200.0
2012-01-25 12:15:00,59.59,59.59,59.58,59.58,45900.0,38.255,38.255,38.2486,38.2486,45900.0
2012-01-25 12:20:00,59.58,59.59,59.55,59.58,10000.0,38.2486,38.255,38.2294,38.2486,10000.0
2012-01-25 12:25:00,59.58,59.75,59.57,59.71,140900.0,38.2486,38.3578,38.2422,38.3321,140900.0
2012-01-25 12:30:00,59.71,59.79,59.63,59.79,75200.0,38.3321,38.3834,38.2807,38.3834,75200.0
2012-01-25 12:35:00,59.79,59.9,59.78,59.85,273400.0,38.3834,38.4541,38.377,38.422,273400.0
2012-01-25 12:40:00,59.86,59.87,59.73,59.76,78500.0,38.4284,38.4348,38.3449,38.3642,78500.0
2012-01-25 12:45:00,59.76,59.77,59.7,59.76,80200.0,38.3642,38.3706,38.3257,38.3642,80200.0
2012-01-25 12:50:00,59.76,59.82,59.75,59.82,71400.0,38.3642,38.4027,38.3578,38.4027,71400.0
2012-01-25 12:55:00,59.82,59.94,59.82,59.88,229100.0,38.4027,38.4797,38.4027,38.4412,229100.0
2012-01-25 13:00:00,59.88,60.05,59.86,59.99,186200.0,38.4412,38.5504,38.4284,38.5118,186200.0
2012-01-25 13:05:00,59.97,59.98,59.91,59.93,27100.0,38.499,38.5054,38.4605,38.4733,27100.0
2012-01-25 13:10:00,59.94,59.96,59.9,59.95,65800.0,38.4797,38.4926,38.4541,38.4862,65800.0
2012-01-25 13:15:00,59.95,60.05,59.95,60.05,173700.0,38.4862,38.5504,38.4862,38.5504,173700.0
2012-01-25 13:20:00,60.05,60.07,60.02,60.05,84000.0,38.5504,38.5632,38.5311,38.5504,84000.0
2012-01-25 13:25:00,60.05,60.09,60.05,60.09,37300.0,38.5504,38.576,38.5504,38.576,37300.0
2012-01-25 13:30:00,60.09,60.17,60.06,60.17,84000.0,38.576,38.6274,38.5568,38.6274,84000.0
2012-01-25 13:35:00,60.16,60.2,60.14,60.2,28800.0,38.621,38.6467,38.6081,38.6467,28800.0
2012-01-25 13:40:00,60.2,60.28,60.19,60.27,38700.0,38.6467,38.698,38.6402,38.6916,38700.0
2012-01-25 13:45:00,60.26,60.26,60.2,60.2,58600.0,38.6852,38.6852,38.6467,38.6467,58600.0
2012-01-25 13:50:00,60.2,60.2,60.14,60.15,91900.0,38.6467,38.6467,38.6081,38.6146,91900.0
2012-01-25 13:55:00,60.15,60.26,60.15,60.25,58000.0,38.6146,38.6852,38.6146,38.6788,58000.0
2012-01-25 14:00:00,60.25,60.29,60.1,60.12,50700.0,38.6788,38.7044,38.5825,38.5953,50700.0
2012-01-25 14:05:00,60.13,60.13,60.05,60.06,37700.0,38.6017,38.6017,38.5504,38.5568,37700.0
2012-01-25 14:10:00,60.06,60.08,60.05,60.05,34700.0,38.5568,38.5696,38.5504,38.5504,34700.0
2012-01-25 14:15:00,60.04,60.05,60.0,60.04,109300.0,38.5439,38.5504,38.5183,38.5439,109300.0
2012-01-25 14:20:00,60.05,60.08,59.95,59.99,115400.0,38.5504,38.5696,38.4862,38.5118,115400.0
2012-01-25 14:25:00,59.99,59.99,59.91,59.94,97400.0,38.5118,38.5118,38.4605,38.4797,97400.0
2012-01-25 14:30:00,59.94,60.05,59.94,60.05,93600.0,38.4797,38.5504,38.4797,38.5504,93600.0
2012-01-25 14:35:00,60.06,60.09,59.98,59.99,50300.0,38.5568,38.576,38.5054,38.5118,50300.0
2012-01-25 14:40:00,59.99,60.03,59.94,60.02,124700.0,38.5118,38.5375,38.4797,38.5311,124700.0
2012-01-25 14:45:00,60.03,60.11,60.02,60.09,84400.0,38.5375,38.5889,38.5311,38.576,84400.0
2012-01-25 14:50:00,60.08,60.17,60.08,60.17,61800.0,38.5696,38.6274,38.5696,38.6274,61800.0
2012-01-25 14:55:00,60.18,60.2,60.1,60.12,51400.0,38.6338,38.6467,38.5825,38.5953,51400.0
2012-01-25 15:00:00,60.12,60.13,60.02,60.06,63400.0,38.5953,38.6017,38.5311,38.5568,63400.0
2012-01-25 15:05:00,60.05,60.05,59.99,60.0,54100.0,38.5504,38.5504,38.5118,38.5183,54100.0
2012-01-25 15:10:00,60.01,60.04,60.0,60.03,54400.0,38.5247,38.5439,38.5183,38.5375,54400.0
2012-01-25 15:15:00,60.04,60.06,60.03,60.06,56500.0,38.5439,38.5568,38.5375,38.5568,56500.0
2012-01-25 15:20:00,60.07,60.16,60.06,60.15,120300.0,38.5632,38.621,38.5568,38.6146,120300.0
2012-01-25 15:25:00,60.15,60.18,60.14,60.15,135100.0,38.6146,38.6338,38.6081,38.6146,135100.0
2012-01-25 15:30:00,60.16,60.22,60.16,60.17,83100.0,38.621,38.6595,38.621,38.6274,83100.0
2012-01-25 15:35:00,60.17,60.19,60.14,60.17,102600.0,38.6274,38.6402,38.6081,38.6274,102600.0
2012-01-25 15:40:00,60.17,60.25,60.17,60.25,113700.0,38.6274,38.6788,38.6274,38.6788,113700.0
2012-01-25 15:45:00,60.25,60.37,60.25,60.36,237700.0,38.6788,38.7558,38.6788,38.7494,237700.0
2012-01-25 15:50:00,60.36,60.37,60.26,60.26,226300.0,38.7494,38.7558,38.6852,38.6852,226300.0
2012-01-25 15:55:00,60.26,60.35,60.26,60.29,441100.0,38.6852,38.7429,38.6852,38.7044,441100.0
2012-01-26 09:30:00,60.55,60.67,60.44,60.56,173700.0,38.8713,38.9484,38.8007,38.8778,173700.0
2012-01-26 09:35:00,60.56,60.74,60.55,60.69,115400.0,38.8778,38.9933,38.8713,38.9612,115400.0
2012-01-26 09:40:00,60.7,60.7,60.54,60.54,35900.0,38.9676,38.9676,38.8649,38.8649,35900.0
2012-01-26 09:45:00,60.55,60.74,60.55,60.71,51100.0,38.8713,38.9933,38.8713,38.9741,51100.0
2012-01-26 09:50:00,60.71,60.95,60.71,60.95,176900.0,38.9741,39.1281,38.9741,39.1281,176900.0
2012-01-26 09:55:00,60.94,61.01,60.89,60.99,133200.0,39.1217,39.1666,39.0896,39.1538,133200.0
2012-01-26 10:00:00,60.99,61.0,60.88,60.92,172800.0,39.1538,39.1602,39.0832,39.1089,172800.0
2012-01-26 10:05:00,60.92,61.02,60.9,60.92,91700.0,39.1089,39.1731,39.096,39.1089,91700.0
2012-01-26 10:10:00,60.92,60.92,60.83,60.84,152100.0,39.1089,39.1089,39.0511,39.0575,152100.0
2012-01-26 10:15:00,60.84,60.86,60.77,60.77,101200.0,39.0575,39.0704,39.0126,39.0126,101200.0
2012-01-26 10:20:00,60.77,60.77,60.62,60.62,150200.0,39.0126,39.0126,38.9163,38.9163,150200.0
2012-01-26 10:25:00,60.62,60.74,60.62,60.74,121600.0,38.9163,38.9933,38.9163,38.9933,121600.0
2012-01-26 10:30:00,60.74,60.84,60.74,60.76,318900.0,38.9933,39.0575,38.9933,39.0062,318900.0
2012-01-26 10:35:00,60.77,60.82,60.77,60.82,221400.0,39.0126,39.0447,39.0126,39.0447,221400.0
2012-01-26 10:40:00,60.82,60.84,60.79,60.8,300000.0,39.0447,39.0575,39.0254,39.0318,300000.0
2012-01-26 10:45:00,60.79,60.85,60.73,60.75,726300.0,39.0254,39.0639,38.9869,38.9997,726300.0
2012-01-26 10:50:00,60.74,60.75,60.7,60.73,212600.0,38.9933,38.9997,38.9676,38.9869,212600.0
2012-01-26 10:55:00,60.74,60.78,60.73,60.75,127100.0,38.9933,39.019,38.9869,38.9997,127100.0
2012-01-26 11:00:00,60.75,60.77,60.71,60.77,130300.0,38.9997,39.0126,38.9741,39.0126,130300.0
2012-01-26 11:05:00,60.76,60.8,60.74,60.76,81200.0,39.0062,39.0318,38.9933,39.0062,81200.0
2012-01-26 11:10:00,60.75,60.85,60.75,60.85,158400.0,38.9997,39.0639,38.9997,39.0639,158400.0
2012-01-26 11:15:00,60.86,60.86,60.75,60.77,91100.0,39.0704,39.0704,38.9997,39.0126,91100.0
2012-01-26 11:20:00,60.77,60.8,60.76,60.8,68100.0,39.0126,39.0318,39.0062,39.0318,68100.0
2012-01-26 11:25:00,60.8,60.8,60.74,60.75,101600.0,39.0318,39.0318,38.9933,38.9997,101600.0
2012-01-26 11:30:00,60.74,60.82,60.7,60.8,125100.0,38.9933,39.0447,38.9676,39.0318,125100.0
2012-01-26 11:35:00,60.79,60.83,60.79,60.81,29800.0,39.0254,39.0511,39.0254,39.0383,29800.0
2012-01-26 11:40:00,60.82,60.87,60.79,60.79,33000.0,39.0447,39.0768,39.0254,39.0254,33000.0
2012-01-26 11:45:00,60.78,60.78,60.75,60.77,29400.0,39.019,39.019,38.9997,39.0126,29400.0
2012-01-26 11:50:00,60.77,60.81,60.77,60.79,45300.0,39.0126,39.0383,39.0126,39.0254,45300.0
2012-01-26 11:55:00,60.8,60.81,60.75,60.75,17900.0,39.0318,39.0383,38.9997,38.9997,17900.0
2012-01-26 12:00:00,60.75,60.76,60.72,60.75,26700.0,38.9997,39.0062,38.9805,38.9997,26700.0
2012-01-26 12:05:00,60.76,60.77,60.74,60.74,79700.0,39.0062,39.0126,38.9933,38.9933,79700.0
2012-01-26 12:10:00,60.74,60.78,60.72,60.73,73400.0,38.9933,39.019,38.9805,38.9869,73400.0
2012-01-26 12:15:00,60.73,60.73,60.63,60.65,96200.0,38.9869,38.9869,38.9227,38.9355,96200.0
2012-01-26 12:20:00,60.65,60.7,60.64,60.67,40200.0,38.9355,38.9676,38.9291,38.9484,40200.0
2012-01-26 12:25:00,60.68,60.73,60.68,60.7,52800.0,38.9548,38.9869,38.9548,38.9676,52800.0
2012-01-26 12:30:00,60.71,60.74,60.69,60.73,88600.0,38.9741,38.9933,38.9612,38.9869,88600.0
2012-01-26 12:35:00,60.73,60.76,60.73,60.73,40500.0,38.9869,39.0062,38.9869,38.9869,40500.0
2012-01-26 12:40:00,60.73,60.75,60.73,60.75,34600.0,38.9869,38.9997,38.9869,38.9997,34600.0
2012-01-26 12:45:00,60.75,60.75,60.72,60.73,21500.0,38.9997,38.9997,38.9805,38.9869,21500.0
2012-01-26 12:50:00,60.73,60.81,60.73,60.77,29200.0,38.9869,39.0383,38.9869,39.0126,29200.0
2012-01-26 12:55:00,60.77,60.8,60.77,60.79,28900.0,39.0126,39.0318,39.0126,39.0254,28900.0
2012-01-26 13:00:00,60.78,60.83,60.78,60.82,91800.0,39.019,39.0511,39.019,39.0447,91800.0
2012-01-26 13:05:00,60.81,60.82,60.8,60.8,11800.0,39.0383,39.0447,39.0318,39.0318,11800.0
2012-01-26 13:10:00,60.8,60.82,60.8,60.81,31500.0,39.0318,39.0447,39.0318,39.0383,31500.0
2012-01-26 13:15:00,60.81,60.81,60.78,60.79,52800.0,39.0383,39.0383,39.019,39.0254,52800.0
2012-01-26 13:20:00,60.78,60.8,60.78,60.78,54000.0,39.019,39.0318,39.019,39.019,54000.0
2012-01-26 13:25:00,60.78,60.79,60.73,60.74,32800.0,39.019,39.0254,38.9869,38.9933,32800.0
2012-01-26 13:30:00,60.73,60.73,60.69,60.7,12100.0,38.9869,38.9869,38.9612,38.9676,12100.0
2012-01-26 13:35:00,60.69,60.69,60.58,60.6,43600.0,38.9612,38.9612,38.8906,38.9034,43600.0
2012-01-26 13:40:00,60.6,60.61,60.54,60.58,135700.0,38.9034,38.9099,38.8649,38.8906,135700.0
2012-01-26 13:45:00,60.58,60.65,60.58,60.64,47300.0,38.8906,38.9355,38.8906,38.9291,47300.0
2012-01-26 13:50:00,60.63,60.73,60.62,60.73,117900.0,38.9227,38.9869,38.9163,38.9869,117900.0
2012-01-26 13:55:00,60.72,60.74,60.72,60.73,39400.0,38.9805,38.9933,38.9805,38.9869,39400.0
2012-01-26 14:00:00,60.73,60.77,60.72,60.77,34400.0,38.9869,39.0126,38.9805,39.0126,34400.0
2012-01-26 14:05:00,60.77,60.78,60.75,60.78,52300.0,39.0126,39.019,38.9997,39.019,52300.0
2012-01-26 14:10:00,60.77,60.78,60.72,60.75,64500.0,39.0126,39.019,38.9805,38.9997,64500.0
2012-01-26 14:15:00,60.75,60.75,60.61,60.67,112200.0,38.9997,38.9997,38.9099,38.9484,112200.0
2012-01-26 14:20:00,60.67,60.68,60.56,60.62,126800.0,38.9484,38.9548,38.8778,38.9163,126800.0
2012-01-26 14:25:00,60.62,60.63,60.59,60.6,45100.0,38.9163,38.9227,38.897,38.9034,45100.0
2012-01-26 14:30:00,60.61,60.69,60.59,60.67,43400.0,38.9099,38.9612,38.897,38.9484,43400.0
2012-01-26 14:35:00,60.66,60.66,60.55,60.57,83900.0,38.942,38.942,38.8713,38.8842,83900.0
2012-01-26 14:40:00,60.58,60.65,60.58,60.61,121200.0,38.8906,38.9355,38.8906,38.9099,121200.0
2012-01-26 14:45:00,60.62,60.7,60.62,60.65,26800.0,38.9163,38.9676,38.9163,38.9355,26800.0
2012-01-26 14:50:00,60.66,60.7,60.66,60.68,72600.0,38.942,38.9676,38.942,38.9548,72600.0
2012-01-26 14:55:00,60.68,60.68,60.65,60.66,101300.0,38.9548,38.9548,38.9355,38.942,101300.0
2012-01-26 15:00:00,60.66,60.66,60.6,60.62,83800.0,38.942,38.942,38.9034,38.9163,83800.0
2012-01-26 15:05:00,60.62,60.63,60.53,60.57,201100.0,38.9163,38.9227,38.8585,38.8842,201100.0
2012-01-26 15:10:00,60.57,60.63,60.57,60.61,28900.0,38.8842,38.9227,38.8842,38.9099,28900.0
2012-01-26 15:15:00,60.62,60.63,60.56,60.58,75400.0,38.9163,38.9227,38.8778,38.8906,75400.0
2012-01-26 15:20:00,60.59,60.59,60.54,60.58,64300.0,38.897,38.897,38.8649,38.8906,64300.0
2012-01-26 15:25:00,60.58,60.6,60.49,60.49,59800.0,38.8906,38.9034,38.8328,38.8328,59800.0
2012-01-26 15:30:00,60.49,60.59,60.48,60.59,125400.0,38.8328,38.897,38.8264,38.897,125400.0
2012-01-26 15:35:00,60.58,60.59,60.54,60.56,57000.0,38.8906,38.897,38.8649,38.8778,57000.0
2012-01-26 15:40:00,60.56,60.62,60.55,60.57,95700.0,38.8778,38.9163,38.8713,38.8842,95700.0
2012-01-26 15:45:00,60.58,60.67,60.58,60.65,92000.0,38.8906,38.9484,38.8906,38.9355,92000.0
2012-01-26 15:50:00,60.64,60.69,60.61,60.63,192900.0,38.9291,38.9612,38.9099,38.9227,192900.0
2012-01-26 15:55:00,60.62,60.66,60.61,60.64,331000.0,38.9163,38.942,38.9099,38.9291,331000.0
2012-01-27 09:30:00,60.46,60.62,60.41,60.53,77000.0,38.8136,38.9163,38.7815,38.8585,77000.0
2012-01-27 09:35:00,60.53,60.54,60.39,60.47,71700.0,38.8585,38.8649,38.7686,38.82,71700.0
2012-01-27 09:40:00,60.47,60.53,60.46,60.53,34400.0,38.82,38.8585,38.8136,38.8585,34400.0
2012-01-27 09:45:00,60.53,60.64,60.53,60.56,113200.0,38.8585,38.9291,38.8585,38.8778,113200.0
2012-01-27 09:50:00,60.57,60.59,60.53,60.55,84800.0,38.8842,38.897,38.8585,38.8713,84800.0
2012-01-27 09:55:00,60.55,60.64,60.49,60.59,58100.0,38.8713,38.9291,38.8328,38.897,58100.0
2012-01-27 10:00:00,60.58,60.58,60.43,60.5,80500.0,38.8906,38.8906,38.7943,38.8392,80500.0
2012-01-27 10:05:00,60.49,60.54,60.47,60.54,49500.0,38.8328,38.8649,38.82,38.8649,49500.0
2012-01-27 10:10:00,60.53,60.56,60.43,60.51,29400.0,38.8585,38.8778,38.7943,38.8457,29400.0
2012-01-27 10:15:00,60.52,60.55,60.42,60.43,55600.0,38.8521,38.8713,38.7879,38.7943,55600.0
2012-01-27 10:20:00,60.43,60.44,60.36,60.4,106900.0,38.7943,38.8007,38.7494,38.775,106900.0
2012-01-27 10:25:00,60.41,60.44,60.38,60.39,41600.0,38.7815,38.8007,38.7622,38.7686,41600.0
2012-01-27 10:30:00,60.4,60.46,60.4,60.4,61900.0,38.775,38.8136,38.775,38.775,61900.0
2012-01-27 10:35:00,60.41,60.42,60.27,60.27,105000.0,38.7815,38.7879,38.6916,38.6916,105000.0
2012-01-27 10:40:00,60.28,60.29,60.25,60.28,188700.0,38.698,38.7044,38.6788,38.698,188700.0
2012-01-27 10:45:00,60.28,60.38,60.24,60.38,67900.0,38.698,38.7622,38.6723,38.7622,67900.0
2012-01-27 10:50:00,60.38,60.46,60.37,60.44,78300.0,38.7622,38.8136,38.7558,38.8007,78300.0
2012-01-27 10:55:00,60.44,60.53,60.37,60.53,104400.0,38.8007,38.8585,38.7558,38.8585,104400.0
2012-01-27 11:00:00,60.54,60.57,60.52,60.57,38100.0,38.8649,38.8842,38.8521,38.8842,38100.0
2012-01-27 11:05:00,60.58,60.58,60.49,60.55,173200.0,38.8906,38.8906,38.8328,38.8713,173200.0
2012-01-27 11:10:00,60.55,60.57,60.54,60.56,43400.0,38.8713,38.8842,38.8649,38.8778,43400.0
2012-01-27 11:15:00,60.56,60.61,60.56,60.61,19500.0,38.8778,38.9099,38.8778,38.9099,19500.0
2012-01-27 11:20:00,60.61,60.61,60.54,60.54,25500.0,38.9099,38.9099,38.8649,38.8649,25500.0
2012-01-27 11:25:00,60.55,60.57,60.54,60.55,40500.0,38.8713,38.8842,38.8649,38.8713,40500.0
2012-01-27 11:30:00,60.55,60.6,60.53,60.54,93200.0,38.8713,38.9034,38.8585,38.8649,93200.0
2012-01-27 11:35:00,60.53,60.54,60.47,60.5,85400.0,38.8585,38.8649,38.82,38.8392,85400.0
2012-01-27 11:40:00,60.49,60.51,60.4,60.42,36700.0,38.8328,38.8457,38.775,38.7879,36700.0
2012-01-27 11:45:00,60.42,60.47,60.41,60.42,30400.0,38.7879,38.82,38.7815,38.7879,30400.0
2012-01-27 11:50:00,60.41,60.45,60.41,60.44,18700.0,38.7815,38.8071,38.7815,38.8007,18700.0
2012-01-27 11:55:00,60.45,60.51,60.44,60.46,29300.0,38.8071,38.8457,38.8007,38.8136,29300.0
2012-01-27 12:00:00,60.47,60.53,60.46,60.5,20200.0,38.82,38.8585,38.8136,38.8392,20200.0
2012-01-27 12:05:00,60.5,60.5,60.37,60.42,33100.0,38.8392,38.8392,38.7558,38.7879,33100.0
2012-01-27 12:10:00,60.42,60.43,60.4,60.41,20800.0,38.7879,38.7943,38.775,38.7815,20800.0
2012-01-27 12:15:00,60.41,60.42,60.38,60.42,16700.0,38.7815,38.7879,38.7622,38.7879,16700.0
2012-01-27 12:20:00,60.43,60.49,60.43,60.49,9800.0,38.7943,38.8328,38.7943,38.8328,9800.0
2012-01-27 12:25:00,60.49,60.52,60.48,60.52,17200.0,38.8328,38.8521,38.8264,38.8521,17200.0
2012-01-27 12:30:00,60.53,60.57,60.52,60.57,6800.0,38.8585,38.8842,38.8521,38.8842,6800.0
2012-01-27 12:35:00,60.56,60.59,60.55,60.58,11500.0,38.8778,38.897,38.8713,38.8906,11500.0
2012-01-27 12:40:00,60.59,60.6,60.56,60.57,11400.0,38.897,38.9034,38.8778,38.8842,11400.0
2012-01-27 12:45:00,60.56,60.57,60.56,60.57,10900.0,38.8778,38.8842,38.8778,38.8842,10900.0
2012-01-27 12:50:00,60.57,60.59,60.53,60.54,85700.0,38.8842,38.897,38.8585,38.8649,85700.0
2012-01-27 12:55:00,60.54,60.61,60.48,60.53,93500.0,38.8649,38.9099,38.8264,38.8585,93500.0
2012-01-27 13:00:00,60.54,60.56,60.5,60.55,90900.0,38.8649,38.8778,38.8392,38.8713,90900.0
2012-01-27 13:05:00,60.55,60.56,60.53,60.56,8600.0,38.8713,38.8778,38.8585,38.8778,8600.0
2012-01-27 13:10:00,60.56,60.57,60.53,60.53,15500.0,38.8778,38.8842,38.8585,38.8585,15500.0
2012-01-27 13:15:00,60.53,60.56,60.52,60.55,32700.0,38.8585,38.8778,38.8521,38.8713,32700.0
2012-01-27 13:20:00,60.55,60.57,60.48,60.48,15100.0,38.8713,38.8842,38.8264,38.8264,15100.0
2012-01-27 13:25:00,60.48,60.53,60.47,60.52,16900.0,38.8264,38.8585,38.82,38.8521,16900.0
2012-01-27 13:30:00,60.52,60.57,60.51,60.56,11400.0,38.8521,38.8842,38.8457,38.8778,11400.0
2012-01-27 13:35:00,60.56,60.65,60.56,60.64,54000.0,38.8778,38.9355,38.8778,38.9291,54000.0
2012-01-27 13:40:00,60.63,60.63,60.61,60.63,17300.0,38.9227,38.9227,38.9099,38.9227,17300.0
2012-01-27 13:45:00,60.62,60.65,60.62,60.63,9900.0,38.9163,38.9355,38.9163,38.9227,9900.0
2012-01-27 13:50:00,60.63,60.64,60.62,60.62,8200.0,38.9227,38.9291,38.9163,38.9163,8200.0
2012-01-27 13:55:00,60.62,60.63,60.59,60.61,18000.0,38.9163,38.9227,38.897,38.9099,18000.0
2012-01-27 14:00:00,60.62,60.66,60.61,60.61,55400.0,38.9163,38.942,38.9099,38.9099,55400.0
2012-01-27 14:05:00,60.61,60.64,60.61,60.64,15300.0,38.9099,38.9291,38.9099,38.9291,15300.0
2012-01-27 14:10:00,60.63,60.66,60.63,60.66,13800.0,38.9227,38.942,38.9227,38.942,13800.0
2012-01-27 14:15:00,60.65,60.66,60.64,60.66,15900.0,38.9355,38.942,38.9291,38.942,15900.0
2012-01-27 14:20:00,60.65,60.66,60.6,60.62,35700.0,38.9355,38.942,38.9034,38.9163,35700.0
2012-01-27 14:25:00,60.61,60.62,60.58,60.61,45300.0,38.9099,38.9163,38.8906,38.9099,45300.0
2012-01-27 14:30:00,60.61,60.69,60.61,60.66,29900.0,38.9099,38.9612,38.9099,38.942,29900.0
2012-01-27 14:35:00,60.67,60.74,60.67,60.74,51700.0,38.9484,38.9933,38.9484,38.9933,51700.0
2012-01-27 14:40:00,60.73,60.76,60.7,60.74,39200.0,38.9869,39.0062,38.9676,38.9933,39200.0
2012-01-27 14:45:00,60.74,60.75,60.71,60.72,28900.0,38.9933,38.9997,38.9741,38.9805,28900.0
2012-01-27 14:50:00,60.72,60.78,60.7,60.78,29100.0,38.9805,39.019,38.9676,39.019,29100.0
2012-01-27 14:55:00,60.78,60.83,60.77,60.79,81100.0,39.019,39.0511,39.0126,39.0254,81100.0
2012-01-27 15:00:00,60.79,60.82,60.79,60.82,40200.0,39.0254,39.0447,39.0254,39.0447,40200.0
2012-01-27 15:05:00,60.82,60.86,60.8,60.85,124000.0,39.0447,39.0704,39.0318,39.0639,124000.0
2012-01-27 15:10:00,60.85,60.88,60.83,60.86,42700.0,39.0639,39.0832,39.0511,39.0704,42700.0
2012-01-27 15:15:00,60.87,60.92,60.86,60.87,88500.0,39.0768,39.1089,39.0704,39.0768,88500.0
2012-01-27 15:20:00,60.86,60.91,60.81,60.81,67600.0,39.0704,39.1025,39.0383,39.0383,67600.0
2012-01-27 15:25:00,60.8,60.8,60.76,60.78,35500.0,39.0318,39.0318,39.0062,39.019,35500.0
2012-01-27 15:30:00,60.78,60.78,60.72,60.72,95400.0,39.019,39.019,38.9805,38.9805,95400.0
2012-01-27 15:35:00,60.71,60.73,60.69,60.72,210600.0,38.9741,38.9869,38.9612,38.9805,210600.0
2012-01-27 15:40:00,60.72,60.8,60.7,60.8,91700.0,38.9805,39.0318,38.9676,39.0318,91700.0
2012-01-27 15:45:00,60.8,60.88,60.76,60.82,135100.0,39.0318,39.0832,39.0062,39.0447,135100.0
2012-01-27 15:50:00,60.8,60.84,60.77,60.83,110900.0,39.0318,39.0575,39.0126,39.0511,110900.0
2012-01-27 15:55:00,60.84,60.86,60.75,60.75,385000.0,39.0575,39.0704,38.9997,38.9997,385000.0
2012-01-30 09:30:00,60.26,60.35,60.09,60.13,126500.0,38.6852,38.7429,38.576,38.6017,126500.0
2012-01-30 09:35:00,60.13,60.17,60.02,60.12,101500.0,38.6017,38.6274,38.5311,38.5953,101500.0
2012-01-30 09:40:00,60.13,60.13,60.04,60.11,89700.0,38.6017,38.6017,38.5439,38.5889,89700.0
2012-01-30 09:45:00,60.09,60.16,59.99,60.04,183700.0,38.576,38.621,38.5118,38.5439,183700.0
2012-01-30 09:50:00,60.04,60.07,59.97,60.02,109500.0,38.5439,38.5632,38.499,38.5311,109500.0
2012-01-30 09:55:00,60.03,60.16,60.02,60.11,97800.0,38.5375,38.621,38.5311,38.5889,97800.0
2012-01-30 10:00:00,60.11,60.17,60.05,60.14,85300.0,38.5889,38.6274,38.5504,38.6081,85300.0
2012-01-30 10:05:00,60.13,60.16,60.01,60.09,105400.0,38.6017,38.621,38.5247,38.576,105400.0
2012-01-30 10:10:00,60.08,60.08,59.99,60.01,45500.0,38.5696,38.5696,38.5118,38.5247,45500.0
2012-01-30 10:15:00,60.01,60.22,59.99,60.18,74500.0,38.5247,38.6595,38.5118,38.6338,74500.0
2012-01-30 10:20:00,60.19,60.27,60.17,60.25,42600.0,38.6402,38.6916,38.6274,38.6788,42600.0
2012-01-30 10:25:00,60.26,60.32,60.22,60.22,54900.0,38.6852,38.7237,38.6595,38.6595,54900.0
2012-01-30 10:30:00,60.2,60.35,60.2,60.35,42300.0,38.6467,38.7429,38.6467,38.7429,42300.0
2012-01-30 10:35:00,60.35,60.36,60.31,60.33,24900.0,38.7429,38.7494,38.7173,38.7301,24900.0
2012-01-30 10:40:00,60.32,60.37,60.31,60.32,39500.0,38.7237,38.7558,38.7173,38.7237,39500.0
2012-01-30 10:45:00,60.31,60.34,60.3,60.34,15800.0,38.7173,38.7365,38.7108,38.7365,15800.0
2012-01-30 10:50:00,60.34,60.36,60.22,60.22,37000.0,38.7365,38.7494,38.6595,38.6595,37000.0
2012-01-30 10:55:00,60.22,60.23,60.14,60.15,53800.0,38.6595,38.6659,38.6081,38.6146,53800.0
2012-01-30 11:00:00,60.15,60.24,60.15,60.22,100600.0,38.6146,38.6723,38.6146,38.6595,100600.0
2012-01-30 11:05:00,60.23,60.23,60.17,60.18,25500.0,38.6659,38.6659,38.6274,38.6338,25500.0
2012-01-30 11:10:00,60.18,60.21,60.12,60.14,38600.0,38.6338,38.6531,38.5953,38.6081,38600.0
2012-01-30 11:15:00,60.14,60.16,60.11,60.12,42100.0,38.6081,38.621,38.5889,38.5953,42100.0
2012-01-30 11:20:00,60.12,60.14,60.1,60.11,33700.0,38.5953,38.6081,38.5825,38.5889,33700.0
2012-01-30 11:25:00,60.12,60.15,60.11,60.15,32300.0,38.5953,38.6146,38.5889,38.6146,32300.0
2012-01-30 11:30:00,60.15,60.15,60.13,60.13,17100.0,38.6146,38.6146,38.6017,38.6017,17100.0
2012-01-30 11:35:00,60.13,60.17,60.1,60.15,45800.0,38.6017,38.6274,38.5825,38.6146,45800.0
2012-01-30 11:40:00,60.15,60.17,60.07,60.09,36600.0,38.6146,38.6274,38.5632,38.576,36600.0
2012-01-30 11:45:00,60.08,60.1,60.05,60.09,42200.0,38.5696,38.5825,38.5504,38.576,42200.0
2012-01-30 11:50:00,60.09,60.1,60.05,60.09,18900.0,38.576,38.5825,38.5504,38.576,18900.0
2012-01-30 11:55:00,60.08,60.1,60.08,60.08,14700.0,38.5696,38.5825,38.5696,38.5696,14700.0
2012-01-30 12:00:00,60.08,60.1,60.08,60.08,8900.0,38.5696,38.5825,38.5696,38.5696,8900.0
2012-01-30 12:05:00,60.07,60.08,60.05,60.08,12400.0,38.5632,38.5696,38.5504,38.5696,12400.0
2012-01-30 12:10:00,60.08,60.11,60.08,60.1,49800.0,38.5696,38.5889,38.5696,38.5825,49800.0
2012-01-30 12:15:00,60.1,60.15,60.08,60.15,64700.0,38.5825,38.6146,38.5696,38.6146,64700.0
2012-01-30 12:20:00,60.15,60.19,60.13,60.19,19300.0,38.6146,38.6402,38.6017,38.6402,19300.0
2012-01-30 12:25:00,60.19,60.19,60.12,60.12,28700.0,38.6402,38.6402,38.5953,38.5953,28700.0
2012-01-30 12:30:00,60.13,60.15,60.11,60.15,10400.0,38.6017,38.6146,38.5889,38.6146,10400.0
2012-01-30 12:35:00,60.14,60.15,60.11,60.12,44700.0,38.6081,38.6146,38.5889,38.5953,44700.0
2012-01-30 12:40:00,60.12,60.15,60.1,60.11,41700.0,38.5953,38.6146,38.5825,38.5889,41700.0
2012-01-30 12:45:00,60.12,60.17,60.09,60.14,121600.0,38.5953,38.6274,38.576,38.6081,121600.0
2012-01-30 12:50:00,60.14,60.14,60.08,60.09,20300.0,38.6081,38.6081,38.5696,38.576,20300.0
2012-01-30 12:55:00,60.09,60.12,60.09,60.09,11000.0,38.576,38.5953,38.576,38.576,11000.0
2012-01-30 13:00:00,60.09,60.1,60.05,60.09,14200.0,38.576,38.5825,38.5504,38.576,14200.0
2012-01-30 13:05:00,60.09,60.09,60.01,60.02,7400.0,38.576,38.576,38.5247,38.5311,7400.0
2012-01-30 13:10:00,60.03,60.03,59.99,60.01,29500.0,38.5375,38.5375,38.5118,38.5247,29500.0
2012-01-30 13:15:00,60.0,60.01,59.98,59.99,10300.0,38.5183,38.5247,38.5054,38.5118,10300.0
2012-01-30 13:20:00,59.99,60.05,59.98,60.05,26300.0,38.5118,38.5504,38.5054,38.5504,26300.0
2012-01-30 13:25:00,60.06,60.06,60.01,60.02,8500.0,38.5568,38.5568,38.5247,38.5311,8500.0
2012-01-30 13:30:00,60.02,60.06,60.02,60.05,26000.0,38.5311,38.5568,38.5311,38.5504,26000.0
2012-01-30 13:35:00,60.05,60.08,60.04,60.07,27700.0,38.5504,38.5696,38.5439,38.5632,27700.0
2012-01-30 13:40:00,60.07,60.11,60.07,60.11,18700.0,38.5632,38.5889,38.5632,38.5889,18700.0
2012-01-30 13:45:00,60.12,60.2,60.11,60.15,43400.0,38.5953,38.6467,38.5889,38.6146,43400.0
2012-01-30 13:50:00,60.15,60.16,60.11,60.13,24400.0,38.6146,38.621,38.5889,38.6017,24400.0
2012-01-30 13:55:00,60.13,60.16,60.11,60.15,38000.0,38.6017,38.621,38.5889,38.6146,38000.0
2012-01-30 14:00:00,60.15,60.17,60.08,60.1,30900.0,38.6146,38.6274,38.5696,38.5825,30900.0
2012-01-30 14:05:00,60.1,60.19,60.1,60.14,18000.0,38.5825,38.6402,38.5825,38.6081,18000.0
2012-01-30 14:10:00,60.14,60.26,60.14,60.19,53600.0,38.6081,38.6852,38.6081,38.6402,53600.0
2012-01-30 14:15:00,60.2,60.24,60.2,60.22,17200.0,38.6467,38.6723,38.6467,38.6595,17200.0
2012-01-30 14:20:00,60.21,60.22,60.19,60.19,16500.0,38.6531,38.6595,38.6402,38.6402,16500.0
2012-01-30 14:25:00,60.18,60.2,60.14,60.15,5900.0,38.6338,38.6467,38.6081,38.6146,5900.0
2012-01-30 14:30:00,60.16,60.16,60.1,60.14,43000.0,38.621,38.621,38.5825,38.6081,43000.0
2012-01-30 14:35:00,60.14,60.16,60.14,60.15,10100.0,38.6081,38.621,38.6081,38.6146,10100.0
2012-01-30 14:40:00,60.16,60.17,60.14,60.17,27800.0,38.621,38.6274,38.6081,38.6274,27800.0
2012-01-30 14:45:00,60.17,60.17,60.06,60.07,31600.0,38.6274,38.6274,38.5568,38.5632,31600.0
2012-01-30 14:50:00,60.07,60.1,60.04,60.05,38500.0,38.5632,38.5825,38.5439,38.5504,38500.0
2012-01-30 14:55:00,60.05,60.17,60.05,60.16,39000.0,38.5504,38.6274,38.5504,38.621,39000.0
2012-01-30 15:00:00,60.16,60.19,60.09,60.1,23900.0,38.621,38.6402,38.576,38.5825,23900.0
2012-01-30 15:05:00,60.1,60.17,60.09,60.13,13000.0,38.5825,38.6274,38.576,38.6017,13000.0
2012-01-30 15:10:00,60.13,60.21,60.13,60.19,23300.0,38.6017,38.6531,38.6017,38.6402,23300.0
2012-01-30 15:15:00,60.19,60.24,60.18,60.2,57600.0,38.6402,38.6723,38.6338,38.6467,57600.0
2012-01-30 15:20:00,60.2,60.23,60.16,60.19,35800.0,38.6467,38.6659,38.621,38.6402,35800.0
2012-01-30 15:25:00,60.2,60.23,60.19,60.23,21300.0,38.6467,38.6659,38.6402,38.6659,21300.0
2012-01-30 15:30:00,60.23,60.24,60.16,60.17,131800.0,38.6659,38.6723,38.621,38.6274,131800.0
2012-01-30 15:35:00,60.17,60.24,60.16,60.23,80100.0,38.6274,38.6723,38.621,38.6659,80100.0
2012-01-30 15:40:00,60.24,60.26,60.16,60.17,67700.0,38.6723,38.6852,38.621,38.6274,67700.0
2012-01-30 15:45:00,60.18,60.28,60.18,60.28,137700.0,38.6338,38.698,38.6338,38.698,137700.0
2012-01-30 15:50:00,60.28,60.28,60.19,60.19,91900.0,38.698,38.698,38.6402,38.6402,91900.0
2012-01-30 15:55:00,60.19,60.25,60.16,60.25,457100.0,38.6402,38.6788,38.621,38.6788,457100.0
2012-01-31 09:30:00,60.54,60.55,60.42,60.47,77600.0,38.8649,38.8713,38.7879,38.82,77600.0
2012-01-31 09:35:00,60.46,60.57,60.39,60.43,56800.0,38.8136,38.8842,38.7686,38.7943,56800.0
2012-01-31 09:40:00,60.45,60.45,60.36,60.42,24100.0,38.8071,38.8071,38.7494,38.7879,24100.0
2012-01-31 09:45:00,60.4,60.51,60.34,60.39,95600.0,38.775,38.8457,38.7365,38.7686,95600.0
2012-01-31 09:50:00,60.4,60.44,60.27,60.27,87800.0,38.775,38.8007,38.6916,38.6916,87800.0
2012-01-31 09:55:00,60.27,60.36,60.23,60.32,41600.0,38.6916,38.7494,38.6659,38.7237,41600.0
2012-01-31 10:00:00,60.31,60.35,60.15,60.19,166100.0,38.7173,38.7429,38.6146,38.6402,166100.0
2012-01-31 10:05:00,60.2,60.23,60.12,60.16,51700.0,38.6467,38.6659,38.5953,38.621,51700.0
2012-01-31 10:10:00,60.16,60.31,60.16,60.31,48200.0,38.621,38.7173,38.621,38.7173,48200.0
2012-01-31 10:15:00,60.31,60.48,60.29,60.42,181600.0,38.7173,38.8264,38.7044,38.7879,181600.0
2012-01-31 10:20:00,60.44,60.56,60.43,60.54,23100.0,38.8007,38.8778,38.7943,38.8649,23100.0
2012-01-31 10:25:00,60.55,60.61,60.54,60.56,85600.0,38.8713,38.9099,38.8649,38.8778,85600.0
2012-01-31 10:30:00,60.56,60.56,60.48,60.55,75800.0,38.8778,38.8778,38.8264,38.8713,75800.0
2012-01-31 10:35:00,60.56,60.57,60.38,60.38,53800.0,38.8778,38.8842,38.7622,38.7622,53800.0
2012-01-31 10:40:00,60.38,60.43,60.37,60.41,78100.0,38.7622,38.7943,38.7558,38.7815,78100.0
2012-01-31 10:45:00,60.4,60.4,60.34,60.37,47800.0,38.775,38.775,38.7365,38.7558,47800.0
2012-01-31 10:50:00,60.37,60.37,60.26,60.29,41900.0,38.7558,38.7558,38.6852,38.7044,41900.0
2012-01-31 10:55:00,60.31,60.31,60.28,60.3,39200.0,38.7173,38.7173,38.698,38.7108,39200.0
2012-01-31 11:00:00,60.3,60.33,60.29,60.32,46800.0,38.7108,38.7301,38.7044,38.7237,46800.0
2012-01-31 11:05:00,60.32,60.33,60.29,60.3,22400.0,38.7237,38.7301,38.7044,38.7108,22400.0
2012-01-31 11:10:00,60.29,60.29,60.17,60.18,210800.0,38.7044,38.7044,38.6274,38.6338,210800.0
2012-01-31 11:15:00,60.18,60.27,60.18,60.24,42400.0,38.6338,38.6916,38.6338,38.6723,42400.0
2012-01-31 11:20:00,60.23,60.28,60.19,60.28,46000.0,38.6659,38.698,38.6402,38.698,46000.0
2012-01-31 11:25:00,60.28,60.33,60.28,60.28,62100.0,38.698,38.7301,38.698,38.698,62100.0
2012-01-31 11:30:00,60.28,60.29,60.19,60.21,85900.0,38.698,38.7044,38.6402,38.6531,85900.0
2012-01-31 11:35:00,60.21,60.3,60.21,60.3,17700.0,38.6531,38.7108,38.6531,38.7108,17700.0
2012-01-31 11:40:00,60.29,60.3,60.28,60.3,15100.0,38.7044,38.7108,38.698,38.7108,15100.0
2012-01-31 11:45:00,60.3,60.31,60.24,60.26,43400.0,38.7108,38.7173,38.6723,38.6852,43400.0
2012-01-31 11:50:00,60.25,60.29,60.25,60.26,19500.0,38.6788,38.7044,38.6788,38.6852,19500.0
2012-01-31 11:55:00,60.25,60.3,60.25,60.26,39200.0,38.6788,38.7108,38.6788,38.6852,39200.0
2012-01-31 12:00:00,60.26,60.29,60.23,60.29,57000.0,38.6852,38.7044,38.6659,38.7044,57000.0
2012-01-31 12:05:00,60.29,60.29,60.25,60.26,19900.0,38.7044,38.7044,38.6788,38.6852,19900.0
2012-01-31 12:10:00,60.26,60.28,60.23,60.24,31300.0,38.6852,38.698,38.6659,38.6723,31300.0
2012-01-31 12:15:00,60.24,60.3,60.23,60.29,101600.0,38.6723,38.7108,38.6659,38.7044,101600.0
2012-01-31 12:20:00,60.29,60.31,60.28,60.28,59000.0,38.7044,38.7173,38.698,38.698,59000.0
2012-01-31 12:25:00,60.27,60.29,60.26,60.26,15300.0,38.6916,38.7044,38.6852,38.6852,15300.0
2012-01-31 12:30:00,60.26,60.29,60.26,60.28,6800.0,38.6852,38.7044,38.6852,38.698,6800.0
2012-01-31 12:35:00,60.27,60.29,60.26,60.27,21600.0,38.6916,38.7044,38.6852,38.6916,21600.0
2012-01-31 12:40:00,60.27,60.27,60.17,60.17,134200.0,38.6916,38.6916,38.6274,38.6274,134200.0
2012-01-31 12:45:00,60.17,60.19,60.17,60.17,43000.0,38.6274,38.6402,38.6274,38.6274,43000.0
2012-01-31 12:50:00,60.17,60.21,60.16,60.2,28000.0,38.6274,38.6531,38.621,38.6467,28000.0
2012-01-31 12:55:00,60.19,60.21,60.18,60.18,32500.0,38.6402,38.6531,38.6338,38.6338,32500.0
2012-01-31 13:00:00,60.18,60.29,60.15,60.28,83900.0,38.6338,38.7044,38.6146,38.698,83900.0
2012-01-31 13:05:00,60.28,60.32,60.27,60.32,14800.0,38.698,38.7237,38.6916,38.7237,14800.0
2012-01-31 13:10:00,60.33,60.4,60.33,60.35,31100.0,38.7301,38.775,38.7301,38.7429,31100.0
2012-01-31 13:15:00,60.36,60.37,60.34,60.37,7900.0,38.7494,38.7558,38.7365,38.7558,7900.0
2012-01-31 13:20:00,60.36,60.36,60.3,60.33,37700.0,38.7494,38.7494,38.7108,38.7301,37700.0
2012-01-31 13:25:00,60.33,60.35,60.33,60.33,17000.0,38.7301,38.7429,38.7301,38.7301,17000.0
2012-01-31 13:30:00,60.34,60.34,60.3,60.31,13800.0,38.7365,38.7365,38.7108,38.7173,13800.0
2012-01-31 13:35:00,60.32,60.32,60.29,60.3,17900.0,38.7237,38.7237,38.7044,38.7108,17900.0
2012-01-31 13:40:00,60.3,60.33,60.28,60.28,32200.0,38.7108,38.7301,38.698,38.698,32200.0
2012-01-31 13:45:00,60.28,60.32,60.28,60.3,22900.0,38.698,38.7237,38.698,38.7108,22900.0
2012-01-31 13:50:00,60.3,60.31,60.27,60.31,22600.0,38.7108,38.7173,38.6916,38.7173,22600.0
2012-01-31 13:55:00,60.32,60.35,60.32,60.34,8500.0,38.7237,38.7429,38.7237,38.7365,8500.0
2012-01-31 14:00:00,60.34,60.35,60.3,60.34,29300.0,38.7365,38.7429,38.7108,38.7365,29300.0
2012-01-31 14:05:00,60.34,60.4,60.34,60.36,47700.0,38.7365,38.775,38.7365,38.7494,47700.0
2012-01-31 14:10:00,60.36,60.44,60.36,60.42,36200.0,38.7494,38.8007,38.7494,38.7879,36200.0
2012-01-31 14:15:00,60.42,60.45,60.38,60.44,53100.0,38.7879,38.8071,38.7622,38.8007,53100.0
2012-01-31 14:20:00,60.44,60.52,60.42,60.42,29900.0,38.8007,38.8521,38.7879,38.7879,29900.0
2012-01-31 14:25:00,60.42,60.45,60.42,60.43,49800.0,38.7879,38.8071,38.7879,38.7943,49800.0
2012-01-31 14:30:00,60.43,60.44,60.38,60.38,13600.0,38.7943,38.8007,38.7622,38.7622,13600.0
2012-01-31 14:35:00,60.38,60.41,60.36,60.41,18200.0,38.7622,38.7815,38.7494,38.7815,18200.0
2012-01-31 14:40:00,60.41,60.41,60.38,60.39,19800.0,38.7815,38.7815,38.7622,38.7686,19800.0
2012-01-31 14:45:00,60.39,60.43,60.38,60.43,100700.0,38.7686,38.7943,38.7622,38.7943,100700.0
2012-01-31 14:50:00,60.43,60.47,60.41,60.47,129100.0,38.7943,38.82,38.7815,38.82,129100.0
2012-01-31 14:55:00,60.47,60.49,60.46,60.48,26600.0,38.82,38.8328,38.8136,38.8264,26600.0
2012-01-31 15:00:00,60.48,60.51,60.48,60.49,140900.0,38.8264,38.8457,38.8264,38.8328,140900.0
2012-01-31 15:05:00,60.49,60.51,60.48,60.51,25700.0,38.8328,38.8457,38.8264,38.8457,25700.0
2012-01-31 15:10:00,60.51,60.52,60.46,60.52,45600.0,38.8457,38.8521,38.8136,38.8521,45600.0
2012-01-31 15:15:00,60.51,60.57,60.51,60.56,81200.0,38.8457,38.8842,38.8457,38.8778,81200.0
2012-01-31 15:20:00,60.56,60.57,60.46,60.48,59600.0,38.8778,38.8842,38.8136,38.8264,59600.0
2012-01-31 15:25:00,60.49,60.53,60.49,60.53,32300.0,38.8328,38.8585,38.8328,38.8585,32300.0
2012-01-31 15:30:00,60.54,60.55,60.48,60.49,111600.0,38.8649,38.8713,38.8264,38.8328,111600.0
2012-01-31 15:35:00,60.5,60.52,60.46,60.49,89300.0,38.8392,38.8521,38.8136,38.8328,89300.0
2012-01-31 15:40:00,60.49,60.55,60.49,60.53,73700.0,38.8328,38.8713,38.8328,38.8585,73700.0
2012-01-31 15:45:00,60.52,60.59,60.52,60.57,192900.0,38.8521,38.897,38.8521,38.8842,192900.0
2012-01-31 15:50:00,60.57,60.6,60.53,60.54,180500.0,38.8842,38.9034,38.8585,38.8649,180500.0
2012-01-31 15:55:00,60.53,60.63,60.52,60.55,447000.0,38.8585,38.9227,38.8521,38.8713,447000.0
2012-02-01 09:30:00,61.01,61.07,60.89,61.07,148200.0,39.1666,39.2052,39.0896,39.2052,148200.0
2012-02-01 09:35:00,61.02,61.08,60.78,60.8,45400.0,39.1731,39.2116,39.019,39.0318,45400.0
2012-02-01 09:40:00,60.82,60.86,60.73,60.86,101300.0,39.0447,39.0704,38.9869,39.0704,101300.0
2012-02-01 09:45:00,60.86,60.92,60.81,60.84,75900.0,39.0704,39.1089,39.0383,39.0575,75900.0
2012-02-01 09:50:00,60.83,60.85,60.74,60.76,83400.0,39.0511,39.0639,38.9933,39.0062,83400.0
2012-02-01 09:55:00,60.76,60.82,60.75,60.81,84200.0,39.0062,39.0447,38.9997,39.0383,84200.0
2012-02-01 10:00:00,60.82,60.96,60.73,60.82,85800.0,39.0447,39.1345,38.9869,39.0447,85800.0
2012-02-01 10:05:00,60.82,60.89,60.79,60.89,67200.0,39.0447,39.0896,39.0254,39.0896,67200.0
2012-02-01 10:10:00,60.89,61.0,60.87,60.99,73200.0,39.0896,39.1602,39.0768,39.1538,73200.0
2012-02-01 10:15:00,60.99,61.01,60.87,60.88,98200.0,39.1538,39.1666,39.0768,39.0832,98200.0
2012-02-01 10:20:00,60.88,60.97,60.88,60.89,77000.0,39.0832,39.141,39.0832,39.0896,77000.0
2012-02-01 10:25:00,60.89,60.99,60.88,60.95,62500.0,39.0896,39.1538,39.0832,39.1281,62500.0
2012-02-01 10:30:00,60.95,60.97,60.88,60.88,70300.0,39.1281,39.141,39.0832,39.0832,70300.0
2012-02-01 10:35:00,60.88,60.98,60.88,60.98,39300.0,39.0832,39.1474,39.0832,39.1474,39300.0
2012-02-01 10:40:00,60.97,61.06,60.97,61.06,228500.0,39.141,39.1987,39.141,39.1987,228500.0
2012-02-01 10:45:00,61.06,61.08,60.93,60.97,105300.0,39.1987,39.2116,39.1153,39.141,105300.0
2012-02-01 10:50:00,60.98,61.0,60.97,60.99,26900.0,39.1474,39.1602,39.141,39.1538,26900.0
2012-02-01 10:55:00,60.99,61.08,60.99,61.08,38200.0,39.1538,39.2116,39.1538,39.2116,38200.0
2012-02-01 11:00:00,61.08,61.1,61.02,61.06,29700.0,39.2116,39.2244,39.1731,39.1987,29700.0
2012-02-01 11:05:00,61.06,61.11,61.06,61.11,80000.0,39.1987,39.2308,39.1987,39.2308,80000.0
2012-02-01 11:10:00,61.11,61.12,61.06,61.09,43700.0,39.2308,39.2373,39.1987,39.218,43700.0
2012-02-01 11:15:00,61.09,61.1,61.02,61.03,46900.0,39.218,39.2244,39.1731,39.1795,46900.0
2012-02-01 11:20:00,61.03,61.04,61.01,61.03,25700.0,39.1795,39.1859,39.1666,39.1795,25700.0
2012-02-01 11:25:00,61.03,61.04,61.0,61.03,24800.0,39.1795,39.1859,39.1602,39.1795,24800.0
2012-02-01 11:30:00,61.03,61.06,61.02,61.04,32300.0,39.1795,39.1987,39.1731,39.1859,32300.0
2012-02-01 11:35:00,61.03,61.04,61.0,61.02,55700.0,39.1795,39.1859,39.1602,39.1731,55700.0
2012-02-01 11:40:00,61.02,61.03,60.88,60.9,54600.0,39.1731,39.1795,39.0832,39.096,54600.0
2012-02-01 11:45:00,60.9,60.92,60.82,60.85,37900.0,39.096,39.1089,39.0447,39.0639,37900.0
2012-02-01 11:50:00,60.86,60.87,60.83,60.87,25000.0,39.0704,39.0768,39.0511,39.0768,25000.0
2012-02-01 11:55:00,60.87,60.88,60.81,60.82,26400.0,39.0768,39.0832,39.0383,39.0447,26400.0
2012-02-01 12:00:00,60.81,60.87,60.8,60.87,41900.0,39.0383,39.0768,39.0318,39.0768,41900.0
2012-02-01 12:05:00,60.87,60.91,60.87,60.91,9000.0,39.0768,39.1025,39.0768,39.1025,9000.0
2012-02-01 12:10:00,60.9,60.91,60.87,60.87,12100.0,39.096,39.1025,39.0768,39.0768,12100.0
2012-02-01 12:15:00,60.88,60.95,60.88,60.94,23700.0,39.0832,39.1281,39.0832,39.1217,23700.0
2012-02-01 12:20:00,60.94,60.96,60.92,60.95,39200.0,39.1217,39.1345,39.1089,39.1281,39200.0
2012-02-01 12:25:00,60.94,60.95,60.88,60.88,16700.0,39.1217,39.1281,39.0832,39.0832,16700.0
2012-02-01 12:30:00,60.88,60.97,60.88,60.94,24900.0,39.0832,39.141,39.0832,39.1217,24900.0
2012-02-01 12:35:00,60.94,60.95,60.9,60.91,19200.0,39.1217,39.1281,39.096,39.1025,19200.0
2012-02-01 12:40:00,60.9,60.9,60.84,60.85,18100.0,39.096,39.096,39.0575,39.0639,18100.0
2012-02-01 12:45:00,60.84,60.88,60.84,60.84,32100.0,39.0575,39.0832,39.0575,39.0575,32100.0
2012-02-01 12:50:00,60.84,60.88,60.83,60.87,25400.0,39.0575,39.0832,39.0511,39.0768,25400.0
2012-02-01 12:55:00,60.87,60.9,60.85,60.88,21200.0,39.0768,39.096,39.0639,39.0832,21200.0
2012-02-01 13:00:00,60.88,60.92,60.87,60.9,25800.0,39.0832,39.1089,39.0768,39.096,25800.0
2012-02-01 13:05:00,60.91,60.92,60.89,60.9,23400.0,39.1025,39.1089,39.0896,39.096,23400.0
2012-02-01 13:10:00,60.92,60.98,60.9,60.95,164800.0,39.1089,39.1474,39.096,39.1281,164800.0
2012-02-01 13:15:00,60.94,60.95,60.88,60.88,17100.0,39.1217,39.1281,39.0832,39.0832,17100.0
2012-02-01 13:20:00,60.88,60.91,60.88,60.9,22800.0,39.0832,39.1025,39.0832,39.096,22800.0
2012-02-01 13:25:00,60.91,60.91,60.8,60.82,30700.0,39.1025,39.1025,39.0318,39.0447,30700.0
2012-02-01 13:30:00,60.83,60.89,60.82,60.85,27600.0,39.0511,39.0896,39.0447,39.0639,27600.0
2012-02-01 13:35:00,60.85,60.94,60.85,60.94,41500.0,39.0639,39.1217,39.0639,39.1217,41500.0
2012-02-01 13:40:00,60.94,60.94,60.82,60.82,27200.0,39.1217,39.1217,39.0447,39.0447,27200.0
2012-02-01 13:45:00,60.82,60.89,60.82,60.87,11500.0,39.0447,39.0896,39.0447,39.0768,11500.0
2012-02-01 13:50:00,60.87,60.91,60.85,60.91,15800.0,39.0768,39.1025,39.0639,39.1025,15800.0
2012-02-01 13:55:00,60.91,60.91,60.87,60.89,31400.0,39.1025,39.1025,39.0768,39.0896,31400.0
2012-02-01 14:00:00,60.89,60.89,60.83,60.84,66400.0,39.0896,39.0896,39.0511,39.0575,66400.0
2012-02-01 14:05:00,60.84,60.85,60.84,60.85,13200.0,39.0575,39.0639,39.0575,39.0639,13200.0
2012-02-01 14:10:00,60.84,60.88,60.84,60.85,14500.0,39.0575,39.0832,39.0575,39.0639,14500.0
2012-02-01 14:15:00,60.86,60.88,60.86,60.88,15900.0,39.0704,39.0832,39.0704,39.0832,15900.0
2012-02-01 14:20:00,60.87,60.89,60.86,60.89,8700.0,39.0768,39.0896,39.0704,39.0896,8700.0
2012-02-01 14:25:00,60.89,60.9,60.86,60.9,25000.0,39.0896,39.096,39.0704,39.096,25000.0
2012-02-01 14:30:00,60.9,60.92,60.88,60.9,48500.0,39.096,39.1089,39.0832,39.096,48500.0
2012-02-01 14:35:00,60.91,60.94,60.9,60.92,35400.0,39.1025,39.1217,39.096,39.1089,35400.0
2012-02-01 14:40:00,60.94,60.95,60.9,60.91,53300.0,39.1217,39.1281,39.096,39.1025,53300.0
2012-02-01 14:45:00,60.9,60.92,60.86,60.86,21100.0,39.096,39.1089,39.0704,39.0704,21100.0
2012-02-01 14:50:00,60.87,60.93,60.86,60.93,29100.0,39.0768,39.1153,39.0704,39.1153,29100.0
2012-02-01 14:55:00,60.91,60.92,60.89,60.91,10700.0,39.1025,39.1089,39.0896,39.1025,10700.0
2012-02-01 15:00:00,60.91,60.94,60.91,60.93,20200.0,39.1025,39.1217,39.1025,39.1153,20200.0
2012-02-01 15:05:00,60.93,60.94,60.91,60.93,16600.0,39.1153,39.1217,39.1025,39.1153,16600.0
2012-02-01 15:10:00,60.94,60.97,60.93,60.95,40000.0,39.1217,39.141,39.1153,39.1281,40000.0
2012-02-01 15:15:00,60.95,60.95,60.9,60.9,25100.0,39.1281,39.1281,39.096,39.096,25100.0
2012-02-01 15:20:00,60.91,60.95,60.87,60.93,56200.0,39.1025,39.1281,39.0768,39.1153,56200.0
2012-02-01 15:25:00,60.93,60.94,60.89,60.92,48000.0,39.1153,39.1217,39.0896,39.1089,48000.0
2012-02-01 15:30:00,60.91,60.91,60.83,60.83,51700.0,39.1025,39.1025,39.0511,39.0511,51700.0
2012-02-01 15:35:00,60.83,60.88,60.82,60.87,81600.0,39.0511,39.0832,39.0447,39.0768,81600.0
2012-02-01 15:40:00,60.86,60.95,60.86,60.91,88400.0,39.0704,39.1281,39.0704,39.1025,88400.0
2012-02-01 15:45:00,60.91,60.96,60.9,60.92,86300.0,39.1025,39.1345,39.096,39.1089,86300.0
2012-02-01 15:50:00,60.92,61.01,60.9,60.94,152400.0,39.1089,39.1666,39.096,39.1217,152400.0
2012-02-01 15:55:00,60.94,61.03,60.93,61.0,322500.0,39.1217,39.1795,39.1153,39.1602,322500.0
2012-02-02 09:30:00,61.07,61.12,60.96,61.1,69500.0,39.2052,39.2373,39.1345,39.2244,69500.0
2012-02-02 09:35:00,61.1,61.17,61.05,61.06,50000.0,39.2244,39.2694,39.1923,39.1987,50000.0
2012-02-02 09:40:00,61.07,61.11,60.93,60.95,63700.0,39.2052,39.2308,39.1153,39.1281,63700.0
2012-02-02 09:45:00,60.93,60.98,60.86,60.88,74300.0,39.1153,39.1474,39.0704,39.0832,74300.0
2012-02-02 09:50:00,60.9,61.01,60.85,60.93,99600.0,39.096,39.1666,39.0639,39.1153,99600.0
2012-02-02 09:55:00,60.92,60.98,60.92,60.97,33500.0,39.1089,39.1474,39.1089,39.141,33500.0
2012-02-02 10:00:00,60.97,61.01,60.9,60.98,51700.0,39.141,39.1666,39.096,39.1474,51700.0
2012-02-02 10:05:00,60.98,61.05,60.97,61.05,56400.0,39.1474,39.1923,39.141,39.1923,56400.0
2012-02-02 10:10:00,61.05,61.16,61.04,61.13,40500.0,39.1923,39.2629,39.1859,39.2437,40500.0
2012-02-02 10:15:00,61.13,61.15,61.12,61.15,24200.0,39.2437,39.2565,39.2373,39.2565,24200.0
2012-02-02 10:20:00,61.15,61.15,61.07,61.09,72000.0,39.2565,39.2565,39.2052,39.218,72000.0
2012-02-02 10:25:00,61.09,61.09,61.0,61.0,15300.0,39.218,39.218,39.1602,39.1602,15300.0
2012-02-02 10:30:00,61.0,61.06,60.99,61.03,23000.0,39.1602,39.1987,39.1538,39.1795,23000.0
2012-02-02 10:35:00,61.04,61.13,61.04,61.12,26900.0,39.1859,39.2437,39.1859,39.2373,26900.0
2012-02-02 10:40:00,61.12,61.18,61.12,61.12,38800.0,39.2373,39.2758,39.2373,39.2373,38800.0
2012-02-02 10:45:00,61.12,61.18,61.12,61.16,97200.0,39.2373,39.2758,39.2373,39.2629,97200.0
2012-02-02 10:50:00,61.16,61.19,61.14,61.16,87600.0,39.2629,39.2822,39.2501,39.2629,87600.0
2012-02-02 10:55:00,61.16,61.17,61.1,61.11,180900.0,39.2629,39.2694,39.2244,39.2308,180900.0
2012-02-02 11:00:00,61.11,61.14,61.11,61.11,90800.0,39.2308,39.2501,39.2308,39.2308,90800.0
2012-02-02 11:05:00,61.12,61.13,61.08,61.08,37300.0,39.2373,39.2437,39.2116,39.2116,37300.0
2012-02-02 11:10:00,61.08,61.11,61.08,61.09,51500.0,39.2116,39.2308,39.2116,39.218,51500.0
2012-02-02 11:15:00,61.09,61.11,61.07,61.08,55700.0,39.218,39.2308,39.2052,39.2116,55700.0
2012-02-02 11:20:00,61.08,61.12,61.07,61.11,17900.0,39.2116,39.2373,39.2052,39.2308,17900.0
2012-02-02 11:25:00,61.12,61.13,61.09,61.11,22100.0,39.2373,39.2437,39.218,39.2308,22100.0
2012-02-02 11:30:00,61.11,61.13,61.11,61.12,9300.0,39.2308,39.2437,39.2308,39.2373,9300.0
2012-02-02 11:35:00,61.12,61.12,61.0,61.01,66100.0,39.2373,39.2373,39.1602,39.1666,66100.0
2012-02-02 11:40:00,61.01,61.02,60.99,61.01,71300.0,39.1666,39.1731,39.1538,39.1666,71300.0
2012-02-02 11:45:00,61.01,61.02,60.99,61.0,2900.0,39.1666,39.1731,39.1538,39.1602,2900.0
2012-02-02 11:50:00,60.99,61.02,60.99,60.99,59000.0,39.1538,39.1731,39.1538,39.1538,59000.0
2012-02-02 11:55:00,60.99,61.02,60.99,61.02,70800.0,39.1538,39.1731,39.1538,39.1731,70800.0
2012-02-02 12:00:00,61.01,61.09,61.01,61.08,55400.0,39.1666,39.218,39.1666,39.2116,55400.0
2012-02-02 12:05:00,61.07,61.09,61.06,61.08,101800.0,39.2052,39.218,39.1987,39.2116,101800.0
2012-02-02 12:10:00,61.07,61.07,61.05,61.05,7900.0,39.2052,39.2052,39.1923,39.1923,7900.0
2012-02-02 12:15:00,61.05,61.06,61.03,61.03,18800.0,39.1923,39.1987,39.1795,39.1795,18800.0
2012-02-02 12:20:00,61.04,61.08,61.04,61.07,42800.0,39.1859,39.2116,39.1859,39.2052,42800.0
2012-02-02 12:25:00,61.07,61.08,61.05,61.06,9100.0,39.2052,39.2116,39.1923,39.1987,9100.0
2012-02-02 12:30:00,61.06,61.06,60.98,60.98,41200.0,39.1987,39.1987,39.1474,39.1474,41200.0
2012-02-02 12:35:00,60.99,60.99,60.95,60.96,19100.0,39.1538,39.1538,39.1281,39.1345,19100.0
2012-02-02 12:40:00,60.96,60.96,60.94,60.96,15800.0,39.1345,39.1345,39.1217,39.1345,15800.0
2012-02-02 12:45:00,60.97,61.02,60.97,60.98,15400.0,39.141,39.1731,39.141,39.1474,15400.0
2012-02-02 12:50:00,60.98,60.99,60.98,60.98,13200.0,39.1474,39.1538,39.1474,39.1474,13200.0
2012-02-02 12:55:00,60.98,61.02,60.98,61.02,9600.0,39.1474,39.1731,39.1474,39.1731,9600.0
2012-02-02 13:00:00,61.02,61.03,60.99,60.99,34500.0,39.1731,39.1795,39.1538,39.1538,34500.0
2012-02-02 13:05:00,60.99,60.99,60.96,60.99,10800.0,39.1538,39.1538,39.1345,39.1538,10800.0
2012-02-02 13:10:00,60.98,61.04,60.98,61.02,28900.0,39.1474,39.1859,39.1474,39.1731,28900.0
2012-02-02 13:15:00,61.02,61.04,61.0,61.02,18800.0,39.1731,39.1859,39.1602,39.1731,18800.0
2012-02-02 13:20:00,61.02,61.02,60.92,60.94,64600.0,39.1731,39.1731,39.1089,39.1217,64600.0
2012-02-02 13:25:00,60.95,60.95,60.92,60.93,7200.0,39.1281,39.1281,39.1089,39.1153,7200.0
2012-02-02 13:30:00,60.92,60.99,60.92,60.99,27000.0,39.1089,39.1538,39.1089,39.1538,27000.0
2012-02-02 13:35:00,60.99,61.0,60.97,60.97,37300.0,39.1538,39.1602,39.141,39.141,37300.0
2012-02-02 13:40:00,60.97,60.99,60.96,60.97,16100.0,39.141,39.1538,39.1345,39.141,16100.0
2012-02-02 13:45:00,60.97,61.02,60.97,61.02,25600.0,39.141,39.1731,39.141,39.1731,25600.0
2012-02-02 13:50:00,61.02,61.02,60.99,61.02,9700.0,39.1731,39.1731,39.1538,39.1731,9700.0
2012-02-02 13:55:00,61.03,61.04,61.02,61.03,4400.0,39.1795,39.1859,39.1731,39.1795,4400.0
2012-02-02 14:00:00,61.02,61.04,61.02,61.02,10000.0,39.1731,39.1859,39.1731,39.1731,10000.0
2012-02-02 14:05:00,61.03,61.04,60.98,60.98,12300.0,39.1795,39.1859,39.1474,39.1474,12300.0
2012-02-02 14:10:00,60.98,60.99,60.97,60.99,5700.0,39.1474,39.1538,39.141,39.1538,5700.0
2012-02-02 14:15:00,60.99,60.99,60.97,60.98,10400.0,39.1538,39.1538,39.141,39.1474,10400.0
2012-02-02 14:20:00,60.98,61.01,60.97,61.0,19500.0,39.1474,39.1666,39.141,39.1602,19500.0
2012-02-02 14:25:00,61.0,61.03,61.0,61.01,28200.0,39.1602,39.1795,39.1602,39.1666,28200.0
2012-02-02 14:30:00,61.01,61.07,61.0,61.07,25700.0,39.1666,39.2052,39.1602,39.2052,25700.0
2012-02-02 14:35:00,61.07,61.08,61.01,61.03,21600.0,39.2052,39.2116,39.1666,39.1795,21600.0
2012-02-02 14:40:00,61.01,61.04,60.96,61.04,58300.0,39.1666,39.1859,39.1345,39.1859,58300.0
2012-02-02 14:45:00,61.03,61.04,60.98,61.02,22500.0,39.1795,39.1859,39.1474,39.1731,22500.0
2012-02-02 14:50:00,61.02,61.05,61.0,61.05,25400.0,39.1731,39.1923,39.1602,39.1923,25400.0
2012-02-02 14:55:00,61.04,61.08,61.04,61.07,29300.0,39.1859,39.2116,39.1859,39.2052,29300.0
2012-02-02 15:00:00,61.06,61.09,61.03,61.05,40400.0,39.1987,39.218,39.1795,39.1923,40400.0
2012-02-02 15:05:00,61.06,61.09,61.05,61.08,9100.0,39.1987,39.218,39.1923,39.2116,9100.0
2012-02-02 15:10:00,61.09,61.13,61.09,61.13,24700.0,39.218,39.2437,39.218,39.2437,24700.0
2012-02-02 15:15:00,61.12,61.13,61.09,61.1,41900.0,39.2373,39.2437,39.218,39.2244,41900.0
2012-02-02 15:20:00,61.1,61.12,61.1,61.1,13000.0,39.2244,39.2373,39.2244,39.2244,13000.0
2012-02-02 15:25:00,61.11,61.12,61.09,61.09,17600.0,39.2308,39.2373,39.218,39.218,17600.0
2012-02-02 15:30:00,61.08,61.13,61.08,61.12,21700.0,39.2116,39.2437,39.2116,39.2373,21700.0
2012-02-02 15:35:00,61.11,61.14,61.1,61.1,37400.0,39.2308,39.2501,39.2244,39.2244,37400.0
2012-02-02 15:40:00,61.09,61.13,61.07,61.11,39400.0,39.218,39.2437,39.2052,39.2308,39400.0
2012-02-02 15:45:00,61.12,61.14,61.08,61.1,94700.0,39.2373,39.2501,39.2116,39.2244,94700.0
2012-02-02 15:50:00,61.09,61.11,61.08,61.1,86600.0,39.218,39.2308,39.2116,39.2244,86600.0
2012-02-02 15:55:00,61.1,61.15,61.08,61.14,384300.0,39.2244,39.2565,39.2116,39.2501,384300.0
2012-02-03 09:30:00,61.78,61.87,61.65,61.78,182500.0,39.661,39.7187,39.5775,39.661,182500.0
2012-02-03 09:35:00,61.8,61.82,61.58,61.69,195700.0,39.6738,39.6866,39.5326,39.6032,195700.0
2012-02-03 09:40:00,61.69,61.82,61.61,61.61,95300.0,39.6032,39.6866,39.5518,39.5518,95300.0
2012-02-03 09:45:00,61.62,61.7,61.5,61.56,184400.0,39.5583,39.6096,39.4812,39.5197,184400.0
2012-02-03 09:50:00,61.56,61.6,61.45,61.54,99100.0,39.5197,39.5454,39.4491,39.5069,99100.0
2012-02-03 09:55:00,61.55,61.61,61.48,61.51,150900.0,39.5133,39.5518,39.4684,39.4876,150900.0
2012-02-03 10:00:00,61.52,61.66,61.52,61.62,105600.0,39.4941,39.5839,39.4941,39.5583,105600.0
2012-02-03 10:05:00,61.62,61.78,61.62,61.75,101600.0,39.5583,39.661,39.5583,39.6417,101600.0
2012-02-03 10:10:00,61.76,61.76,61.68,61.73,146800.0,39.6481,39.6481,39.5968,39.6289,146800.0
2012-02-03 10:15:00,61.73,61.75,61.7,61.71,54100.0,39.6289,39.6417,39.6096,39.616,54100.0
2012-02-03 10:20:00,61.71,61.72,61.7,61.71,14900.0,39.616,39.6224,39.6096,39.616,14900.0
2012-02-03 10:25:00,61.71,61.76,61.71,61.73,64900.0,39.616,39.6481,39.616,39.6289,64900.0
2012-02-03 10:30:00,61.72,61.73,61.69,61.72,45100.0,39.6224,39.6289,39.6032,39.6224,45100.0
2012-02-03 10:35:00,61.73,61.8,61.73,61.78,158700.0,39.6289,39.6738,39.6289,39.661,158700.0
2012-02-03 10:40:00,61.78,61.79,61.75,61.76,50800.0,39.661,39.6674,39.6417,39.6481,50800.0
2012-02-03 10:45:00,61.76,61.78,61.75,61.76,48200.0,39.6481,39.661,39.6417,39.6481,48200.0
2012-02-03 10:50:00,61.76,61.79,61.76,61.78,55200.0,39.6481,39.6674,39.6481,39.661,55200.0
2012-02-03 10:55:00,61.77,61.8,61.76,61.76,45000.0,39.6545,39.6738,39.6481,39.6481,45000.0
2012-02-03 11:00:00,61.76,61.77,61.73,61.73,45700.0,39.6481,39.6545,39.6289,39.6289,45700.0
2012-02-03 11:05:00,61.73,61.77,61.72,61.76,44900.0,39.6289,39.6545,39.6224,39.6481,44900.0
2012-02-03 11:10:00,61.76,61.78,61.74,61.75,49600.0,39.6481,39.661,39.6353,39.6417,49600.0
2012-02-03 11:15:00,61.75,61.76,61.74,61.75,18100.0,39.6417,39.6481,39.6353,39.6417,18100.0
2012-02-03 11:20:00,61.74,61.78,61.74,61.77,33300.0,39.6353,39.661,39.6353,39.6545,33300.0
2012-02-03 11:25:00,61.77,61.8,61.76,61.77,46500.0,39.6545,39.6738,39.6481,39.6545,46500.0
2012-02-03 11:30:00,61.77,61.78,61.75,61.77,47300.0,39.6545,39.661,39.6417,39.6545,47300.0
2012-02-03 11:35:00,61.77,61.78,61.75,61.76,60900.0,39.6545,39.661,39.6417,39.6481,60900.0
2012-02-03 11:40:00,61.75,61.76,61.73,61.75,38600.0,39.6417,39.6481,39.6289,39.6417,38600.0
2012-02-03 11:45:00,61.74,61.76,61.73,61.73,23200.0,39.6353,39.6481,39.6289,39.6289,23200.0
2012-02-03 11:50:00,61.73,61.73,61.68,61.7,42400.0,39.6289,39.6289,39.5968,39.6096,42400.0
2012-02-03 11:55:00,61.7,61.71,61.66,61.66,47100.0,39.6096,39.616,39.5839,39.5839,47100.0
2012-02-03 12:00:00,61.66,61.69,61.66,61.69,11400.0,39.5839,39.6032,39.5839,39.6032,11400.0
2012-02-03 12:05:00,61.68,61.71,61.67,61.71,57900.0,39.5968,39.616,39.5903,39.616,57900.0
2012-02-03 12:10:00,61.71,61.71,61.68,61.69,22600.0,39.616,39.616,39.5968,39.6032,22600.0
2012-02-03 12:15:00,61.68,61.71,61.68,61.69,16900.0,39.5968,39.616,39.5968,39.6032,16900.0
2012-02-03 12:20:00,61.69,61.7,61.65,61.68,73300.0,39.6032,39.6096,39.5775,39.5968,73300.0
2012-02-03 12:25:00,61.68,61.7,61.66,61.68,20400.0,39.5968,39.6096,39.5839,39.5968,20400.0
2012-02-03 12:30:00,61.68,61.68,61.62,61.63,68400.0,39.5968,39.5968,39.5583,39.5647,68400.0
2012-02-03 12:35:00,61.62,61.64,61.62,61.63,22300.0,39.5583,39.5711,39.5583,39.5647,22300.0
2012-02-03 12:40:00,61.63,61.76,61.63,61.75,49000.0,39.5647,39.6481,39.5647,39.6417,49000.0
2012-02-03 12:45:00,61.74,61.77,61.72,61.73,29500.0,39.6353,39.6545,39.6224,39.6289,29500.0
2012-02-03 12:50:00,61.72,61.73,61.69,61.69,22700.0,39.6224,39.6289,39.6032,39.6032,22700.0
2012-02-03 12:55:00,61.7,61.7,61.66,61.7,33900.0,39.6096,39.6096,39.5839,39.6096,33900.0
2012-02-03 13:00:00,61.7,61.74,61.69,61.74,28400.0,39.6096,39.6353,39.6032,39.6353,28400.0
2012-02-03 13:05:00,61.74,61.78,61.72,61.77,27400.0,39.6353,39.661,39.6224,39.6545,27400.0
2012-02-03 13:10:00,61.78,61.8,61.74,61.79,99100.0,39.661,39.6738,39.6353,39.6674,99100.0
2012-02-03 13:15:00,61.79,61.82,61.76,61.76,204000.0,39.6674,39.6866,39.6481,39.6481,204000.0
2012-02-03 13:20:00,61.76,61.78,61.75,61.78,16100.0,39.6481,39.661,39.6417,39.661,16100.0
2012-02-03 13:25:00,61.78,61.79,61.76,61.76,11800.0,39.661,39.6674,39.6481,39.6481,11800.0
2012-02-03 13:30:00,61.77,61.78,61.74,61.76,34400.0,39.6545,39.661,39.6353,39.6481,34400.0
2012-02-03 13:35:00,61.76,61.79,61.76,61.77,8400.0,39.6481,39.6674,39.6481,39.6545,8400.0
2012-02-03 13:40:00,61.77,61.78,61.72,61.73,31100.0,39.6545,39.661,39.6224,39.6289,31100.0
2012-02-03 13:45:00,61.73,61.75,61.71,61.72,56800.0,39.6289,39.6417,39.616,39.6224,56800.0
2012-02-03 13:50:00,61.72,61.74,61.71,61.74,14200.0,39.6224,39.6353,39.616,39.6353,14200.0
2012-02-03 13:55:00,61.74,61.79,61.74,61.75,34500.0,39.6353,39.6674,39.6353,39.6417,34500.0
2012-02-03 14:00:00,61.75,61.78,61.74,61.75,26300.0,39.6417,39.661,39.6353,39.6417,26300.0
2012-02-03 14:05:00,61.75,61.77,61.74,61.75,27900.0,39.6417,39.6545,39.6353,39.6417,27900.0
2012-02-03 14:10:00,61.75,61.76,61.73,61.74,26400.0,39.6417,39.6481,39.6289,39.6353,26400.0
2012-02-03 14:15:00,61.74,61.81,61.73,61.8,111800.0,39.6353,39.6802,39.6289,39.6738,111800.0
2012-02-03 14:20:00,61.8,61.83,61.78,61.82,50700.0,39.6738,39.6931,39.661,39.6866,50700.0
2012-02-03 14:25:00,61.82,61.82,61.78,61.8,15200.0,39.6866,39.6866,39.661,39.6738,15200.0
2012-02-03 14:30:00,61.8,61.81,61.78,61.79,26700.0,39.6738,39.6802,39.661,39.6674,26700.0
2012-02-03 14:35:00,61.79,61.83,61.79,61.82,19900.0,39.6674,39.6931,39.6674,39.6866,19900.0
2012-02-03 14:40:00,61.81,61.84,61.8,61.84,14200.0,39.6802,39.6995,39.6738,39.6995,14200.0
2012-02-03 14:45:00,61.83,61.85,61.82,61.85,17400.0,39.6931,39.7059,39.6866,39.7059,17400.0
2012-02-03 14:50:00,61.84,61.88,61.83,61.87,98100.0,39.6995,39.7252,39.6931,39.7187,98100.0
2012-02-03 14:55:00,61.87,61.89,61.85,61.88,77800.0,39.7187,39.7316,39.7059,39.7252,77800.0
2012-02-03 15:00:00,61.88,61.9,61.88,61.9,90400.0,39.7252,39.738,39.7252,39.738,90400.0
2012-02-03 15:05:00,61.9,61.92,61.84,61.85,165300.0,39.738,39.7508,39.6995,39.7059,165300.0
2012-02-03 15:10:00,61.85,61.87,61.83,61.84,31700.0,39.7059,39.7187,39.6931,39.6995,31700.0
2012-02-03 15:15:00,61.84,61.88,61.83,61.88,30900.0,39.6995,39.7252,39.6931,39.7252,30900.0
2012-02-03 15:20:00,61.88,61.88,61.84,61.85,68500.0,39.7252,39.7252,39.6995,39.7059,68500.0
2012-02-03 15:25:00,61.86,61.87,61.84,61.87,43800.0,39.7123,39.7187,39.6995,39.7187,43800.0
2012-02-03 15:30:00,61.87,61.89,61.86,61.86,79200.0,39.7187,39.7316,39.7123,39.7123,79200.0
2012-02-03 15:35:00,61.86,61.88,61.84,61.88,55000.0,39.7123,39.7252,39.6995,39.7252,55000.0
2012-02-03 15:40:00,61.87,61.94,61.87,61.94,89700.0,39.7187,39.7637,39.7187,39.7637,89700.0
2012-02-03 15:45:00,61.94,61.97,61.94,61.94,182400.0,39.7637,39.7829,39.7637,39.7637,182400.0
2012-02-03 15:50:00,61.94,61.97,61.89,61.91,338900.0,39.7637,39.7829,39.7316,39.7444,338900.0
2012-02-03 15:55:00,61.91,62.04,61.91,62.04,748200.0,39.7444,39.8279,39.7444,39.8279,748200.0
2012-02-06 09:30:00,61.88,62.0,61.68,61.96,164400.0,39.7252,39.8022,39.5968,39.7765,164400.0
2012-02-06 09:35:00,61.93,61.93,61.82,61.88,73500.0,39.7573,39.7573,39.6866,39.7252,73500.0
2012-02-06 09:40:00,61.87,61.89,61.81,61.83,25900.0,39.7187,39.7316,39.6802,39.6931,25900.0
2012-02-06 09:45:00,61.81,61.85,61.8,61.81,48600.0,39.6802,39.7059,39.6738,39.6802,48600.0
2012-02-06 09:50:00,61.81,61.89,61.79,61.81,93200.0,39.6802,39.7316,39.6674,39.6802,93200.0
2012-02-06 09:55:00,61.81,61.81,61.69,61.69,61100.0,39.6802,39.6802,39.6032,39.6032,61100.0
2012-02-06 10:00:00,61.69,61.74,61.66,61.68,68900.0,39.6032,39.6353,39.5839,39.5968,68900.0
2012-02-06 10:05:00,61.68,61.69,61.65,61.65,45900.0,39.5968,39.6032,39.5775,39.5775,45900.0
2012-02-06 10:10:00,61.65,61.66,61.56,61.56,49200.0,39.5775,39.5839,39.5197,39.5197,49200.0
2012-02-06 10:15:00,61.57,61.59,61.52,61.52,60400.0,39.5262,39.539,39.4941,39.4941,60400.0
2012-02-06 10:20:00,61.52,61.57,61.5,61.54,48400.0,39.4941,39.5262,39.4812,39.5069,48400.0
2012-02-06 10:25:00,61.54,61.59,61.52,61.58,49300.0,39.5069,39.539,39.4941,39.5326,49300.0
2012-02-06 10:30:00,61.57,61.6,61.57,61.58,26700.0,39.5262,39.5454,39.5262,39.5326,26700.0
2012-02-06 10:35:00,61.58,61.64,61.58,61.63,22000.0,39.5326,39.5711,39.5326,39.5647,22000.0
2012-02-06 10:40:00,61.62,61.66,61.61,61.66,21900.0,39.5583,39.5839,39.5518,39.5839,21900.0
2012-02-06 10:45:00,61.66,61.82,61.66,61.8,203700.0,39.5839,39.6866,39.5839,39.6738,203700.0
2012-02-06 10:50:00,61.79,61.8,61.69,61.7,117600.0,39.6674,39.6738,39.6032,39.6096,117600.0
2012-02-06 10:55:00,61.7,61.71,61.67,61.69,21000.0,39.6096,39.616,39.5903,39.6032,21000.0
2012-02-06 11:00:00,61.69,61.69,61.66,61.68,37200.0,39.6032,39.6032,39.5839,39.5968,37200.0
2012-02-06 11:05:00,61.67,61.71,61.66,61.71,16600.0,39.5903,39.616,39.5839,39.616,16600.0
2012-02-06 11:10:00,61.71,61.83,61.71,61.8,51500.0,39.616,39.6931,39.616,39.6738,51500.0
2012-02-06 11:15:00,61.79,61.81,61.78,61.8,16300.0,39.6674,39.6802,39.661,39.6738,16300.0
2012-02-06 11:20:00,61.8,61.82,61.79,61.8,16600.0,39.6738,39.6866,39.6674,39.6738,16600.0
2012-02-06 11:25:00,61.81,61.81,61.76,61.77,21600.0,39.6802,39.6802,39.6481,39.6545,21600.0
2012-02-06 11:30:00,61.77,61.78,61.75,61.76,16800.0,39.6545,39.661,39.6417,39.6481,16800.0
2012-02-06 11:35:00,61.75,61.77,61.75,61.76,25100.0,39.6417,39.6545,39.6417,39.6481,25100.0
2012-02-06 11:40:00,61.75,61.75,61.69,61.7,30900.0,39.6417,39.6417,39.6032,39.6096,30900.0
2012-02-06 11:45:00,61.71,61.73,61.71,61.72,20300.0,39.616,39.6289,39.616,39.6224,20300.0
2012-02-06 11:50:00,61.72,61.72,61.66,61.66,24600.0,39.6224,39.6224,39.5839,39.5839,24600.0
2012-02-06 11:55:00,61.66,61.69,61.65,61.69,12900.0,39.5839,39.6032,39.5775,39.6032,12900.0
2012-02-06 12:00:00,61.69,61.74,61.69,61.72,12100.0,39.6032,39.6353,39.6032,39.6224,12100.0
2012-02-06 12:05:00,61.72,61.72,61.68,61.69,7500.0,39.6224,39.6224,39.5968,39.6032,7500.0
2012-02-06 12:10:00,61.68,61.68,61.67,61.68,2300.0,39.5968,39.5968,39.5903,39.5968,2300.0
2012-02-06 12:15:00,61.68,61.7,61.68,61.7,5000.0,39.5968,39.6096,39.5968,39.6096,5000.0
2012-02-06 12:20:00,61.69,61.72,61.68,61.68,20600.0,39.6032,39.6224,39.5968,39.5968,20600.0
2012-02-06 12:25:00,61.68,61.68,61.66,61.68,8600.0,39.5968,39.5968,39.5839,39.5968,8600.0
2012-02-06 12:30:00,61.67,61.72,61.66,61.72,10900.0,39.5903,39.6224,39.5839,39.6224,10900.0
2012-02-06 12:35:00,61.72,61.73,61.72,61.72,4400.0,39.6224,39.6289,39.6224,39.6224,4400.0
2012-02-06 12:40:00,61.72,61.73,61.7,61.7,6600.0,39.6224,39.6289,39.6096,39.6096,6600.0
2012-02-06 12:45:00,61.71,61.71,61.69,61.69,5900.0,39.616,39.616,39.6032,39.6032,5900.0
2012-02-06 12:50:00,61.7,61.71,61.69,61.7,2800.0,39.6096,39.616,39.6032,39.6096,2800.0
2012-02-06 12:55:00,61.7,61.73,61.7,61.72,3200.0,39.6096,39.6289,39.6096,39.6224,3200.0
2012-02-06 13:00:00,61.71,61.73,61.71,61.71,6000.0,39.616,39.6289,39.616,39.616,6000.0
2012-02-06 13:05:00,61.72,61.72,61.69,61.69,11600.0,39.6224,39.6224,39.6032,39.6032,11600.0
2012-02-06 13:10:00,61.7,61.71,61.67,61.67,9500.0,39.6096,39.616,39.5903,39.5903,9500.0
2012-02-06 13:15:00,61.68,61.71,61.68,61.69,6300.0,39.5968,39.616,39.5968,39.6032,6300.0
2012-02-06 13:20:00,61.69,61.69,61.65,61.66,13900.0,39.6032,39.6032,39.5775,39.5839,13900.0
2012-02-06 13:25:00,61.67,61.67,61.63,61.63,5500.0,39.5903,39.5903,39.5647,39.5647,5500.0
2012-02-06 13:30:00,61.62,61.67,61.61,61.67,24900.0,39.5583,39.5903,39.5518,39.5903,24900.0
2012-02-06 13:35:00,61.67,61.67,61.65,61.66,12200.0,39.5903,39.5903,39.5775,39.5839,12200.0
2012-02-06 13:40:00,61.66,61.66,61.64,61.64,5700.0,39.5839,39.5839,39.5711,39.5711,5700.0
2012-02-06 13:45:00,61.63,61.65,61.62,61.64,11600.0,39.5647,39.5775,39.5583,39.5711,11600.0
2012-02-06 13:50:00,61.64,61.67,61.63,61.65,7600.0,39.5711,39.5903,39.5647,39.5775,7600.0
2012-02-06 13:55:00,61.66,61.67,61.64,61.67,14300.0,39.5839,39.5903,39.5711,39.5903,14300.0
2012-02-06 14:00:00,61.66,61.66,61.62,61.63,32200.0,39.5839,39.5839,39.5583,39.5647,32200.0
2012-02-06 14:05:00,61.63,61.66,61.63,61.66,9300.0,39.5647,39.5839,39.5647,39.5839,9300.0
2012-02-06 14:10:00,61.65,61.68,61.65,61.68,9400.0,39.5775,39.5968,39.5775,39.5968,9400.0
2012-02-06 14:15:00,61.68,61.72,61.67,61.7,40700.0,39.5968,39.6224,39.5903,39.6096,40700.0
2012-02-06 14:20:00,61.69,61.71,61.68,61.69,28000.0,39.6032,39.616,39.5968,39.6032,28000.0
2012-02-06 14:25:00,61.69,61.69,61.66,61.66,10800.0,39.6032,39.6032,39.5839,39.5839,10800.0
2012-02-06 14:30:00,61.67,61.69,61.66,61.67,12300.0,39.5903,39.6032,39.5839,39.5903,12300.0
2012-02-06 14:35:00,61.68,61.68,61.66,61.67,12000.0,39.5968,39.5968,39.5839,39.5903,12000.0
2012-02-06 14:40:00,61.68,61.68,61.64,61.65,9200.0,39.5968,39.5968,39.5711,39.5775,9200.0
2012-02-06 14:45:00,61.65,61.65,61.6,61.63,67400.0,39.5775,39.5775,39.5454,39.5647,67400.0
2012-02-06 14:50:00,61.63,61.66,61.63,61.66,14900.0,39.5647,39.5839,39.5647,39.5839,14900.0
2012-02-06 14:55:00,61.66,61.69,61.65,61.66,37100.0,39.5839,39.6032,39.5775,39.5839,37100.0
2012-02-06 15:00:00,61.65,61.67,61.65,61.65,48500.0,39.5775,39.5903,39.5775,39.5775,48500.0
2012-02-06 15:05:00,61.66,61.68,61.63,61.64,132600.0,39.5839,39.5968,39.5647,39.5711,132600.0
2012-02-06 15:10:00,61.65,61.66,61.63,61.64,19000.0,39.5775,39.5839,39.5647,39.5711,19000.0
2012-02-06 15:15:00,61.64,61.66,61.63,61.65,19900.0,39.5711,39.5839,39.5647,39.5775,19900.0
2012-02-06 15:20:00,61.65,61.66,61.64,61.65,25000.0,39.5775,39.5839,39.5711,39.5775,25000.0
2012-02-06 15:25:00,61.65,61.66,61.65,61.66,22700.0,39.5775,39.5839,39.5775,39.5839,22700.0
2012-02-06 15:30:00,61.66,61.67,61.65,61.66,38500.0,39.5839,39.5903,39.5775,39.5839,38500.0
2012-02-06 15:35:00,61.66,61.68,61.65,61.68,36300.0,39.5839,39.5968,39.5775,39.5968,36300.0
2012-02-06 15:40:00,61.69,61.75,61.69,61.74,91200.0,39.6032,39.6417,39.6032,39.6353,91200.0
2012-02-06 15:45:00,61.75,61.77,61.71,61.75,93500.0,39.6417,39.6545,39.616,39.6417,93500.0
2012-02-06 15:50:00,61.74,61.75,61.68,61.69,88300.0,39.6353,39.6417,39.5968,39.6032,88300.0
2012-02-06 15:55:00,61.69,61.76,61.69,61.72,240700.0,39.6032,39.6481,39.6032,39.6224,240700.0
2012-02-07 09:30:00,61.62,61.78,61.43,61.72,92300.0,39.5583,39.661,39.4363,39.6224,92300.0
2012-02-07 09:35:00,61.74,61.75,61.55,61.56,63500.0,39.6353,39.6417,39.5133,39.5197,63500.0
2012-02-07 09:40:00,61.57,61.67,61.57,61.63,23000.0,39.5262,39.5903,39.5262,39.5647,23000.0
2012-02-07 09:45:00,61.64,61.64,61.56,61.57,62600.0,39.5711,39.5711,39.5197,39.5262,62600.0
2012-02-07 09:50:00,61.58,61.6,61.54,61.6,86400.0,39.5326,39.5454,39.5069,39.5454,86400.0
2012-02-07 09:55:00,61.59,61.63,61.58,61.6,15800.0,39.539,39.5647,39.5326,39.5454,15800.0
2012-02-07 10:00:00,61.6,61.61,61.53,61.54,168400.0,39.5454,39.5518,39.5005,39.5069,168400.0
2012-02-07 10:05:00,61.54,61.57,61.53,61.55,32500.0,39.5069,39.5262,39.5005,39.5133,32500.0
2012-02-07 10:10:00,61.55,61.61,61.53,61.6,31800.0,39.5133,39.5518,39.5005,39.5454,31800.0
2012-02-07 10:15:00,61.6,61.62,61.6,61.61,20600.0,39.5454,39.5583,39.5454,39.5518,20600.0
2012-02-07 10:20:00,61.62,61.64,61.6,61.61,40000.0,39.5583,39.5711,39.5454,39.5518,40000.0
2012-02-07 10:25:00,61.61,61.66,61.61,61.62,41800.0,39.5518,39.5839,39.5518,39.5583,41800.0
2012-02-07 10:30:00,61.63,61.66,61.62,61.62,30700.0,39.5647,39.5839,39.5583,39.5583,30700.0
2012-02-07 10:35:00,61.62,61.64,61.6,61.61,39300.0,39.5583,39.5711,39.5454,39.5518,39300.0
2012-02-07 10:40:00,61.6,61.63,61.59,61.6,41900.0,39.5454,39.5647,39.539,39.5454,41900.0
2012-02-07 10:45:00,61.61,61.67,61.61,61.65,84100.0,39.5518,39.5903,39.5518,39.5775,84100.0
2012-02-07 10:50:00,61.66,61.69,61.65,61.69,17700.0,39.5839,39.6032,39.5775,39.6032,17700.0
2012-02-07 10:55:00,61.69,61.76,61.69,61.76,28600.0,39.6032,39.6481,39.6032,39.6481,28600.0
2012-02-07 11:00:00,61.77,61.78,61.75,61.77,12400.0,39.6545,39.661,39.6417,39.6545,12400.0
2012-02-07 11:05:00,61.76,61.77,61.73,61.74,34100.0,39.6481,39.6545,39.6289,39.6353,34100.0
2012-02-07 11:10:00,61.74,61.77,61.73,61.76,10500.0,39.6353,39.6545,39.6289,39.6481,10500.0
2012-02-07 11:15:00,61.75,61.78,61.72,61.72,86600.0,39.6417,39.661,39.6224,39.6224,86600.0
2012-02-07 11:20:00,61.72,61.73,61.67,61.73,113700.0,39.6224,39.6289,39.5903,39.6289,113700.0
2012-02-07 11:25:00,61.73,61.79,61.73,61.79,41300.0,39.6289,39.6674,39.6289,39.6674,41300.0
2012-02-07 11:30:00,61.78,61.82,61.78,61.82,68200.0,39.661,39.6866,39.661,39.6866,68200.0
2012-02-07 11:35:00,61.81,61.81,61.78,61.78,49700.0,39.6802,39.6802,39.661,39.661,49700.0
2012-02-07 11:40:00,61.78,61.79,61.77,61.79,46200.0,39.661,39.6674,39.6545,39.6674,46200.0
2012-02-07 11:45:00,61.79,61.8,61.76,61.78,77900.0,39.6674,39.6738,39.6481,39.661,77900.0
2012-02-07 11:50:00,61.79,61.8,61.75,61.75,46500.0,39.6674,39.6738,39.6417,39.6417,46500.0
2012-02-07 11:55:00,61.75,61.75,61.68,61.68,62200.0,39.6417,39.6417,39.5968,39.5968,62200.0
2012-02-07 12:00:00,61.68,61.71,61.67,61.71,7400.0,39.5968,39.616,39.5903,39.616,7400.0
2012-02-07 12:05:00,61.71,61.71,61.69,61.7,10200.0,39.616,39.616,39.6032,39.6096,10200.0
2012-02-07 12:10:00,61.69,61.73,61.69,61.72,17900.0,39.6032,39.6289,39.6032,39.6224,17900.0
2012-02-07 12:15:00,61.71,61.72,61.71,61.71,3900.0,39.616,39.6224,39.616,39.616,3900.0
2012-02-07 12:20:00,61.71,61.71,61.69,61.71,12800.0,39.616,39.616,39.6032,39.616,12800.0
2012-02-07 12:25:00,61.71,61.71,61.67,61.67,10400.0,39.616,39.616,39.5903,39.5903,10400.0
2012-02-07 12:30:00,61.68,61.68,61.66,61.67,10700.0,39.5968,39.5968,39.5839,39.5903,10700.0
2012-02-07 12:35:00,61.67,61.67,61.66,61.66,5800.0,39.5903,39.5903,39.5839,39.5839,5800.0
2012-02-07 12:40:00,61.67,61.69,61.65,61.69,24400.0,39.5903,39.6032,39.5775,39.6032,24400.0
2012-02-07 12:45:00,61.69,61.69,61.67,61.67,4400.0,39.6032,39.6032,39.5903,39.5903,4400.0
2012-02-07 12:50:00,61.67,61.68,61.64,61.64,73100.0,39.5903,39.5968,39.5711,39.5711,73100.0
2012-02-07 12:55:00,61.65,61.72,61.64,61.72,44900.0,39.5775,39.6224,39.5711,39.6224,44900.0
2012-02-07 13:00:00,61.72,61.73,61.7,61.72,10200.0,39.6224,39.6289,39.6096,39.6224,10200.0
2012-02-07 13:05:00,61.72,61.76,61.72,61.74,11300.0,39.6224,39.6481,39.6224,39.6353,11300.0
2012-02-07 13:10:00,61.73,61.74,61.73,61.73,1200.0,39.6289,39.6353,39.6289,39.6289,1200.0
2012-02-07 13:15:00,61.73,61.73,61.66,61.67,29500.0,39.6289,39.6289,39.5839,39.5903,29500.0
2012-02-07 13:20:00,61.68,61.68,61.64,61.64,46300.0,39.5968,39.5968,39.5711,39.5711,46300.0
2012-02-07 13:25:00,61.64,61.68,61.64,61.67,7000.0,39.5711,39.5968,39.5711,39.5903,7000.0
2012-02-07 13:30:00,61.67,61.68,61.66,61.67,6900.0,39.5903,39.5968,39.5839,39.5903,6900.0
2012-02-07 13:35:00,61.67,61.7,61.67,61.69,25700.0,39.5903,39.6096,39.5903,39.6032,25700.0
2012-02-07 13:40:00,61.7,61.7,61.67,61.67,12400.0,39.6096,39.6096,39.5903,39.5903,12400.0
2012-02-07 13:45:00,61.67,61.7,61.67,61.7,8200.0,39.5903,39.6096,39.5903,39.6096,8200.0
2012-02-07 13:50:00,61.7,61.71,61.7,61.7,3000.0,39.6096,39.616,39.6096,39.6096,3000.0
2012-02-07 13:55:00,61.7,61.7,61.66,61.67,15000.0,39.6096,39.6096,39.5839,39.5903,15000.0
2012-02-07 14:00:00,61.67,61.68,61.66,61.66,16400.0,39.5903,39.5968,39.5839,39.5839,16400.0
2012-02-07 14:05:00,61.66,61.66,61.62,61.63,8500.0,39.5839,39.5839,39.5583,39.5647,8500.0
2012-02-07 14:10:00,61.63,61.65,61.62,61.64,8200.0,39.5647,39.5775,39.5583,39.5711,8200.0
2012-02-07 14:15:00,61.64,61.65,61.62,61.62,25900.0,39.5711,39.5775,39.5583,39.5583,25900.0
2012-02-07 14:20:00,61.62,61.62,61.6,61.6,29300.0,39.5583,39.5583,39.5454,39.5454,29300.0
2012-02-07 14:25:00,61.6,61.62,61.59,61.6,9700.0,39.5454,39.5583,39.539,39.5454,9700.0
2012-02-07 14:30:00,61.6,61.6,61.58,61.59,13900.0,39.5454,39.5454,39.5326,39.539,13900.0
2012-02-07 14:35:00,61.59,61.6,61.58,61.59,21400.0,39.539,39.5454,39.5326,39.539,21400.0
2012-02-07 14:40:00,61.59,61.62,61.59,61.6,34000.0,39.539,39.5583,39.539,39.5454,34000.0
2012-02-07 14:45:00,61.6,61.6,61.58,61.59,22900.0,39.5454,39.5454,39.5326,39.539,22900.0
2012-02-07 14:50:00,61.59,61.61,61.56,61.56,15200.0,39.539,39.5518,39.5197,39.5197,15200.0
2012-02-07 14:55:00,61.56,61.57,61.5,61.51,34500.0,39.5197,39.5262,39.4812,39.4876,34500.0
2012-02-07 15:00:00,61.52,61.55,61.51,61.55,26500.0,39.4941,39.5133,39.4876,39.5133,26500.0
2012-02-07 15:05:00,61.55,61.57,61.55,61.57,7000.0,39.5133,39.5262,39.5133,39.5262,7000.0
2012-02-07 15:10:00,61.58,61.59,61.56,61.56,16500.0,39.5326,39.539,39.5197,39.5197,16500.0
2012-02-07 15:15:00,61.56,61.61,61.54,61.61,33300.0,39.5197,39.5518,39.5069,39.5518,33300.0
2012-02-07 15:20:00,61.6,61.65,61.58,61.64,37800.0,39.5454,39.5775,39.5326,39.5711,37800.0
2012-02-07 15:25:00,61.64,61.7,61.64,61.66,37000.0,39.5711,39.6096,39.5711,39.5839,37000.0
2012-02-07 15:30:00,61.66,61.68,61.63,61.68,37700.0,39.5839,39.5968,39.5647,39.5968,37700.0
2012-02-07 15:35:00,61.68,61.69,61.64,61.66,41000.0,39.5968,39.6032,39.5711,39.5839,41000.0
2012-02-07 15:40:00,61.66,61.69,61.64,61.69,56800.0,39.5839,39.6032,39.5711,39.6032,56800.0
2012-02-07 15:45:00,61.69,61.73,61.62,61.66,121700.0,39.6032,39.6289,39.5583,39.5839,121700.0
2012-02-07 15:50:00,61.67,61.67,61.63,61.63,111300.0,39.5903,39.5903,39.5647,39.5647,111300.0
2012-02-07 15:55:00,61.64,61.69,61.64,61.66,292000.0,39.5711,39.6032,39.5711,39.5839,292000.0
2012-02-08 09:30:00,61.66,61.68,61.54,61.6,66400.0,39.5839,39.5968,39.5069,39.5454,66400.0
2012-02-08 09:35:00,61.6,61.61,61.45,61.46,60800.0,39.5454,39.5518,39.4491,39.4555,60800.0
2012-02-08 09:40:00,61.46,61.67,61.46,61.66,29800.0,39.4555,39.5903,39.4555,39.5839,29800.0
2012-02-08 09:45:00,61.66,61.74,61.64,61.72,147200.0,39.5839,39.6353,39.5711,39.6224,147200.0
2012-02-08 09:50:00,61.73,61.81,61.72,61.8,65200.0,39.6289,39.6802,39.6224,39.6738,65200.0
2012-02-08 09:55:00,61.79,61.79,61.71,61.72,40800.0,39.6674,39.6674,39.616,39.6224,40800.0
2012-02-08 10:00:00,61.73,61.78,61.68,61.78,30000.0,39.6289,39.661,39.5968,39.661,30000.0
2012-02-08 10:05:00,61.78,61.81,61.77,61.77,19800.0,39.661,39.6802,39.6545,39.6545,19800.0
2012-02-08 10:10:00,61.76,61.78,61.73,61.78,25800.0,39.6481,39.661,39.6289,39.661,25800.0
2012-02-08 10:15:00,61.79,61.83,61.78,61.83,16300.0,39.6674,39.6931,39.661,39.6931,16300.0
2012-02-08 10:20:00,61.83,61.84,61.77,61.79,46500.0,39.6931,39.6995,39.6545,39.6674,46500.0
2012-02-08 10:25:00,61.79,61.8,61.75,61.75,39800.0,39.6674,39.6738,39.6417,39.6417,39800.0
2012-02-08 10:30:00,61.75,61.8,61.71,61.71,39100.0,39.6417,39.6738,39.616,39.616,39100.0
2012-02-08 10:35:00,61.7,61.76,61.7,61.73,25900.0,39.6096,39.6481,39.6096,39.6289,25900.0
2012-02-08 10:40:00,61.73,61.76,61.61,61.62,111100.0,39.6289,39.6481,39.5518,39.5583,111100.0
2012-02-08 10:45:00,61.62,61.67,61.61,61.67,60700.0,39.5583,39.5903,39.5518,39.5903,60700.0
2012-02-08 10:50:00,61.67,61.69,61.65,61.66,23000.0,39.5903,39.6032,39.5775,39.5839,23000.0
2012-02-08 10:55:00,61.65,61.66,61.64,61.66,11500.0,39.5775,39.5839,39.5711,39.5839,11500.0
2012-02-08 11:00:00,61.67,61.67,61.53,61.54,47000.0,39.5903,39.5903,39.5005,39.5069,47000.0
2012-02-08 11:05:00,61.53,61.53,61.47,61.5,37600.0,39.5005,39.5005,39.462,39.4812,37600.0
2012-02-08 11:10:00,61.5,61.5,61.45,61.48,17500.0,39.4812,39.4812,39.4491,39.4684,17500.0
2012-02-08 11:15:00,61.48,61.48,61.35,61.35,103800.0,39.4684,39.4684,39.3849,39.3849,103800.0
2012-02-08 11:20:00,61.35,61.38,61.32,61.37,63300.0,39.3849,39.4042,39.3657,39.3978,63300.0
2012-02-08 11:25:00,61.37,61.37,61.33,61.34,17400.0,39.3978,39.3978,39.3721,39.3785,17400.0
2012-02-08 11:30:00,61.35,61.36,61.33,61.33,17100.0,39.3849,39.3913,39.3721,39.3721,17100.0
2012-02-08 11:35:00,61.33,61.33,61.24,61.26,45200.0,39.3721,39.3721,39.3143,39.3271,45200.0
2012-02-08 11:40:00,61.26,61.27,61.2,61.22,14300.0,39.3271,39.3336,39.2886,39.3015,14300.0
2012-02-08 11:45:00,61.23,61.24,61.2,61.23,17700.0,39.3079,39.3143,39.2886,39.3079,17700.0
2012-02-08 11:50:00,61.24,61.28,61.24,61.28,41200.0,39.3143,39.34,39.3143,39.34,41200.0
2012-02-08 11:55:00,61.28,61.34,61.28,61.31,78200.0,39.34,39.3785,39.34,39.3592,78200.0
2012-02-08 12:00:00,61.31,61.31,61.29,61.3,48300.0,39.3592,39.3592,39.3464,39.3528,48300.0
2012-02-08 12:05:00,61.31,61.32,61.3,61.31,17500.0,39.3592,39.3657,39.3528,39.3592,17500.0
2012-02-08 12:10:00,61.3,61.33,61.29,61.33,26100.0,39.3528,39.3721,39.3464,39.3721,26100.0
2012-02-08 12:15:00,61.33,61.35,61.32,61.35,20400.0,39.3721,39.3849,39.3657,39.3849,20400.0
2012-02-08 12:20:00,61.35,61.41,61.35,61.41,11000.0,39.3849,39.4234,39.3849,39.4234,11000.0
2012-02-08 12:25:00,61.41,61.48,61.4,61.48,11000.0,39.4234,39.4684,39.417,39.4684,11000.0
2012-02-08 12:30:00,61.49,61.51,61.47,61.47,13100.0,39.4748,39.4876,39.462,39.462,13100.0
2012-02-08 12:35:00,61.48,61.49,61.46,61.49,6900.0,39.4684,39.4748,39.4555,39.4748,6900.0
2012-02-08 12:40:00,61.49,61.49,61.46,61.46,10600.0,39.4748,39.4748,39.4555,39.4555,10600.0
2012-02-08 12:45:00,61.46,61.47,61.43,61.45,11200.0,39.4555,39.462,39.4363,39.4491,11200.0
2012-02-08 12:50:00,61.45,61.46,61.44,61.46,8100.0,39.4491,39.4555,39.4427,39.4555,8100.0
2012-02-08 12:55:00,61.45,61.48,61.45,61.48,12400.0,39.4491,39.4684,39.4491,39.4684,12400.0
2012-02-08 13:00:00,61.48,61.49,61.47,61.48,6700.0,39.4684,39.4748,39.462,39.4684,6700.0
2012-02-08 13:05:00,61.47,61.48,61.45,61.46,12800.0,39.462,39.4684,39.4491,39.4555,12800.0
2012-02-08 13:10:00,61.46,61.46,61.41,61.42,12400.0,39.4555,39.4555,39.4234,39.4299,12400.0
2012-02-08 13:15:00,61.41,61.41,61.36,61.38,19900.0,39.4234,39.4234,39.3913,39.4042,19900.0
2012-02-08 13:20:00,61.37,61.4,61.37,61.38,14500.0,39.3978,39.417,39.3978,39.4042,14500.0
2012-02-08 13:25:00,61.38,61.41,61.38,61.39,15300.0,39.4042,39.4234,39.4042,39.4106,15300.0
2012-02-08 13:30:00,61.39,61.4,61.36,61.39,20400.0,39.4106,39.417,39.3913,39.4106,20400.0
2012-02-08 13:35:00,61.39,61.41,61.38,61.39,7500.0,39.4106,39.4234,39.4042,39.4106,7500.0
2012-02-08 13:40:00,61.39,61.4,61.38,61.38,11800.0,39.4106,39.417,39.4042,39.4042,11800.0
2012-02-08 13:45:00,61.38,61.38,61.36,61.36,11900.0,39.4042,39.4042,39.3913,39.3913,11900.0
2012-02-08 13:50:00,61.36,61.38,61.36,61.37,13300.0,39.3913,39.4042,39.3913,39.3978,13300.0
2012-02-08 13:55:00,61.38,61.39,61.36,61.36,32900.0,39.4042,39.4106,39.3913,39.3913,32900.0
2012-02-08 14:00:00,61.35,61.36,61.32,61.32,101700.0,39.3849,39.3913,39.3657,39.3657,101700.0
2012-02-08 14:05:00,61.32,61.33,61.29,61.33,81500.0,39.3657,39.3721,39.3464,39.3721,81500.0
2012-02-08 14:10:00,61.33,61.39,61.33,61.39,20700.0,39.3721,39.4106,39.3721,39.4106,20700.0
2012-02-08 14:15:00,61.39,61.4,61.37,61.4,16500.0,39.4106,39.417,39.3978,39.417,16500.0
2012-02-08 14:20:00,61.41,61.41,61.38,61.38,12600.0,39.4234,39.4234,39.4042,39.4042,12600.0
2012-02-08 14:25:00,61.38,61.46,61.38,61.41,43900.0,39.4042,39.4555,39.4042,39.4234,43900.0
2012-02-08 14:30:00,61.41,61.45,61.4,61.44,105200.0,39.4234,39.4491,39.417,39.4427,105200.0
2012-02-08 14:35:00,61.45,61.48,61.44,61.47,38900.0,39.4491,39.4684,39.4427,39.462,38900.0
2012-02-08 14:40:00,61.47,61.51,61.46,61.51,32900.0,39.462,39.4876,39.4555,39.4876,32900.0
2012-02-08 14:45:00,61.5,61.58,61.5,61.53,144700.0,39.4812,39.5326,39.4812,39.5005,144700.0
2012-02-08 14:50:00,61.52,61.59,61.52,61.59,20100.0,39.4941,39.539,39.4941,39.539,20100.0
2012-02-08 14:55:00,61.6,61.6,61.57,61.57,10500.0,39.5454,39.5454,39.5262,39.5262,10500.0
2012-02-08 15:00:00,61.58,61.61,61.54,61.6,129100.0,39.5326,39.5518,39.5069,39.5454,129100.0
2012-02-08 15:05:00,61.6,61.61,61.55,61.56,32700.0,39.5454,39.5518,39.5133,39.5197,32700.0
2012-02-08 15:10:00,61.56,61.6,61.54,61.58,26300.0,39.5197,39.5454,39.5069,39.5326,26300.0
2012-02-08 15:15:00,61.57,61.57,61.53,61.54,11400.0,39.5262,39.5262,39.5005,39.5069,11400.0
2012-02-08 15:20:00,61.54,61.54,61.5,61.52,16400.0,39.5069,39.5069,39.4812,39.4941,16400.0
2012-02-08 15:25:00,61.51,61.52,61.5,61.52,31600.0,39.4876,39.4941,39.4812,39.4941,31600.0
2012-02-08 15:30:00,61.52,61.52,61.48,61.5,33900.0,39.4941,39.4941,39.4684,39.4812,33900.0
2012-02-08 15:35:00,61.51,61.56,61.51,61.53,32600.0,39.4876,39.5197,39.4876,39.5005,32600.0
2012-02-08 15:40:00,61.53,61.56,61.49,61.56,32500.0,39.5005,39.5197,39.4748,39.5197,32500.0
2012-02-08 15:45:00,61.58,61.6,61.55,61.59,111000.0,39.5326,39.5454,39.5133,39.539,111000.0
2012-02-08 15:50:00,61.58,61.61,61.54,61.61,118600.0,39.5326,39.5518,39.5069,39.5518,118600.0
2012-02-08 15:55:00,61.62,61.66,61.59,61.65,217600.0,39.5583,39.5839,39.539,39.5775,217600.0
2012-02-09 09:30:00,61.63,61.82,61.59,61.71,120900.0,39.5647,39.6866,39.539,39.616,120900.0
2012-02-09 09:35:00,61.72,61.76,61.45,61.45,106000.0,39.6224,39.6481,39.4491,39.4491,106000.0
2012-02-09 09:40:00,61.46,61.47,61.37,61.39,46200.0,39.4555,39.462,39.3978,39.4106,46200.0
2012-02-09 09:45:00,61.38,61.45,61.31,61.33,135400.0,39.4042,39.4491,39.3592,39.3721,135400.0
2012-02-09 09:50:00,61.32,61.36,61.27,61.36,45900.0,39.3657,39.3913,39.3336,39.3913,45900.0
2012-02-09 09:55:00,61.35,61.4,61.25,61.25,43400.0,39.3849,39.417,39.3207,39.3207,43400.0
2012-02-09 10:00:00,61.25,61.26,61.17,61.2,132800.0,39.3207,39.3271,39.2694,39.2886,132800.0
2012-02-09 10:05:00,61.21,61.25,61.14,61.18,67500.0,39.295,39.3207,39.2501,39.2758,67500.0
2012-02-09 10:10:00,61.19,61.25,61.19,61.25,27600.0,39.2822,39.3207,39.2822,39.3207,27600.0
2012-02-09 10:15:00,61.24,61.28,61.21,61.22,51000.0,39.3143,39.34,39.295,39.3015,51000.0
2012-02-09 10:20:00,61.22,61.23,61.06,61.07,38800.0,39.3015,39.3079,39.1987,39.2052,38800.0
2012-02-09 10:25:00,61.07,61.07,60.92,61.0,120500.0,39.2052,39.2052,39.1089,39.1602,120500.0
2012-02-09 10:30:00,61.0,61.02,60.95,61.01,46700.0,39.1602,39.1731,39.1281,39.1666,46700.0
2012-02-09 10:35:00,61.01,61.01,60.93,60.97,63000.0,39.1666,39.1666,39.1153,39.141,63000.0
2012-02-09 10:40:00,60.97,61.03,60.91,60.93,104800.0,39.141,39.1795,39.1025,39.1153,104800.0
2012-02-09 10:45:00,60.93,61.12,60.93,61.12,85300.0,39.1153,39.2373,39.1153,39.2373,85300.0
2012-02-09 10:50:00,61.12,61.13,61.08,61.08,14800.0,39.2373,39.2437,39.2116,39.2116,14800.0
2012-02-09 10:55:00,61.09,61.22,61.08,61.19,77000.0,39.218,39.3015,39.2116,39.2822,77000.0
2012-02-09 11:00:00,61.19,61.19,61.13,61.17,22500.0,39.2822,39.2822,39.2437,39.2694,22500.0
2012-02-09 11:05:00,61.16,61.16,61.1,61.1,36300.0,39.2629,39.2629,39.2244,39.2244,36300.0
2012-02-09 11:10:00,61.11,61.17,61.11,61.17,19400.0,39.2308,39.2694,39.2308,39.2694,19400.0
2012-02-09 11:15:00,61.18,61.2,61.15,61.18,73400.0,39.2758,39.2886,39.2565,39.2758,73400.0
2012-02-09 11:20:00,61.17,61.18,61.14,61.15,13500.0,39.2694,39.2758,39.2501,39.2565,13500.0
2012-02-09 11:25:00,61.15,61.15,61.12,61.12,31700.0,39.2565,39.2565,39.2373,39.2373,31700.0
2012-02-09 11:30:00,61.12,61.15,61.11,61.15,44600.0,39.2373,39.2565,39.2308,39.2565,44600.0
2012-02-09 11:35:00,61.15,61.26,61.11,61.12,86200.0,39.2565,39.3271,39.2308,39.2373,86200.0
2012-02-09 11:40:00,61.12,61.12,61.04,61.07,107800.0,39.2373,39.2373,39.1859,39.2052,107800.0
2012-02-09 11:45:00,61.06,61.16,61.06,61.13,17400.0,39.1987,39.2629,39.1987,39.2437,17400.0
2012-02-09 11:50:00,61.13,61.2,61.13,61.2,15100.0,39.2437,39.2886,39.2437,39.2886,15100.0
2012-02-09 11:55:00,61.2,61.23,61.19,61.2,18300.0,39.2886,39.3079,39.2822,39.2886,18300.0
2012-02-09 12:00:00,61.2,61.29,61.2,61.26,84500.0,39.2886,39.3464,39.2886,39.3271,84500.0
2012-02-09 12:05:00,61.26,61.27,61.24,61.27,17100.0,39.3271,39.3336,39.3143,39.3336,17100.0
2012-02-09 12:10:00,61.27,61.32,61.27,61.31,20500.0,39.3336,39.3657,39.3336,39.3592,20500.0
2012-02-09 12:15:00,61.3,61.3,61.27,61.28,3700.0,39.3528,39.3528,39.3336,39.34,3700.0
2012-02-09 12:20:00,61.28,61.29,61.27,61.27,5900.0,39.34,39.3464,39.3336,39.3336,5900.0
2012-02-09 12:25:00,61.27,61.3,61.27,61.29,13900.0,39.3336,39.3528,39.3336,39.3464,13900.0
2012-02-09 12:30:00,61.29,61.3,61.29,61.3,11000.0,39.3464,39.3528,39.3464,39.3528,11000.0
2012-02-09 12:35:00,61.29,61.3,61.28,61.29,14600.0,39.3464,39.3528,39.34,39.3464,14600.0
2012-02-09 12:40:00,61.29,61.35,61.29,61.35,16400.0,39.3464,39.3849,39.3464,39.3849,16400.0
2012-02-09 12:45:00,61.35,61.44,61.35,61.4,80300.0,39.3849,39.4427,39.3849,39.417,80300.0
2012-02-09 12:50:00,61.4,61.4,61.37,61.37,58600.0,39.417,39.417,39.3978,39.3978,58600.0
2012-02-09 12:55:00,61.38,61.39,61.31,61.38,37100.0,39.4042,39.4106,39.3592,39.4042,37100.0
2012-02-09 13:00:00,61.39,61.44,61.39,61.44,18400.0,39.4106,39.4427,39.4106,39.4427,18400.0
2012-02-09 13:05:00,61.42,61.44,61.39,61.39,15700.0,39.4299,39.4427,39.4106,39.4106,15700.0
2012-02-09 13:10:00,61.4,61.44,61.4,61.4,10400.0,39.417,39.4427,39.417,39.417,10400.0
2012-02-09 13:15:00,61.41,61.46,61.41,61.45,12000.0,39.4234,39.4555,39.4234,39.4491,12000.0
2012-02-09 13:20:00,61.45,61.49,61.45,61.47,19100.0,39.4491,39.4748,39.4491,39.462,19100.0
2012-02-09 13:25:00,61.48,61.53,61.48,61.5,18700.0,39.4684,39.5005,39.4684,39.4812,18700.0
2012-02-09 13:30:00,61.5,61.51,61.46,61.47,25600.0,39.4812,39.4876,39.4555,39.462,25600.0
2012-02-09 13:35:00,61.47,61.5,61.42,61.43,30500.0,39.462,39.4812,39.4299,39.4363,30500.0
2012-02-09 13:40:00,61.44,61.44,61.37,61.37,18500.0,39.4427,39.4427,39.3978,39.3978,18500.0
2012-02-09 13:45:00,61.36,61.4,61.36,61.38,10000.0,39.3913,39.417,39.3913,39.4042,10000.0
2012-02-09 13:50:00,61.38,61.39,61.36,61.38,8900.0,39.4042,39.4106,39.3913,39.4042,8900.0
2012-02-09 13:55:00,61.39,61.41,61.38,61.41,15100.0,39.4106,39.4234,39.4042,39.4234,15100.0
2012-02-09 14:00:00,61.41,61.45,61.39,61.43,12900.0,39.4234,39.4491,39.4106,39.4363,12900.0
2012-02-09 14:05:00,61.42,61.42,61.38,61.38,17600.0,39.4299,39.4299,39.4042,39.4042,17600.0
2012-02-09 14:10:00,61.38,61.42,61.38,61.4,23300.0,39.4042,39.4299,39.4042,39.417,23300.0
2012-02-09 14:15:00,61.41,61.43,61.41,61.42,38400.0,39.4234,39.4363,39.4234,39.4299,38400.0
2012-02-09 14:20:00,61.43,61.45,61.43,61.43,13000.0,39.4363,39.4491,39.4363,39.4363,13000.0
2012-02-09 14:25:00,61.44,61.46,61.41,61.41,12600.0,39.4427,39.4555,39.4234,39.4234,12600.0
2012-02-09 14:30:00,61.41,61.41,61.38,61.38,12700.0,39.4234,39.4234,39.4042,39.4042,12700.0
2012-02-09 14:35:00,61.39,61.39,61.37,61.39,17000.0,39.4106,39.4106,39.3978,39.4106,17000.0
2012-02-09 14:40:00,61.4,61.4,61.35,61.36,18200.0,39.417,39.417,39.3849,39.3913,18200.0
2012-02-09 14:45:00,61.36,61.38,61.36,61.38,21100.0,39.3913,39.4042,39.3913,39.4042,21100.0
2012-02-09 14:50:00,61.38,61.4,61.37,61.38,8700.0,39.4042,39.417,39.3978,39.4042,8700.0
2012-02-09 14:55:00,61.37,61.37,61.33,61.33,15200.0,39.3978,39.3978,39.3721,39.3721,15200.0
2012-02-09 15:00:00,61.33,61.34,61.31,61.33,22200.0,39.3721,39.3785,39.3592,39.3721,22200.0
2012-02-09 15:05:00,61.33,61.37,61.32,61.34,15900.0,39.3721,39.3978,39.3657,39.3785,15900.0
2012-02-09 15:10:00,61.34,61.37,61.33,61.35,14900.0,39.3785,39.3978,39.3721,39.3849,14900.0
2012-02-09 15:15:00,61.36,61.36,61.3,61.32,28200.0,39.3913,39.3913,39.3528,39.3657,28200.0
2012-02-09 15:20:00,61.32,61.33,61.27,61.28,18700.0,39.3657,39.3721,39.3336,39.34,18700.0
2012-02-09 15:25:00,61.29,61.33,61.29,61.3,13800.0,39.3464,39.3721,39.3464,39.3528,13800.0
2012-02-09 15:30:00,61.3,61.34,61.29,61.34,34700.0,39.3528,39.3785,39.3464,39.3785,34700.0
2012-02-09 15:35:00,61.33,61.34,61.28,61.28,34300.0,39.3721,39.3785,39.34,39.34,34300.0
2012-02-09 15:40:00,61.28,61.29,61.23,61.26,87100.0,39.34,39.3464,39.3079,39.3271,87100.0
2012-02-09 15:45:00,61.26,61.27,61.2,61.25,124300.0,39.3271,39.3336,39.2886,39.3207,124300.0
2012-02-09 15:50:00,61.24,61.26,61.18,61.23,350600.0,39.3143,39.3271,39.2758,39.3079,350600.0
2012-02-09 15:55:00,61.23,61.26,61.21,61.25,311000.0,39.3079,39.3271,39.295,39.3207,311000.0
2012-02-10 09:30:00,60.68,61.04,60.65,60.99,101600.0,38.9548,39.1859,38.9355,39.1538,101600.0
2012-02-10 09:35:00,60.99,61.09,60.99,61.03,72000.0,39.1538,39.218,39.1538,39.1795,72000.0
2012-02-10 09:40:00,61.03,61.08,60.93,60.99,103500.0,39.1795,39.2116,39.1153,39.1538,103500.0
2012-02-10 09:45:00,60.98,61.05,60.97,60.98,77200.0,39.1474,39.1923,39.141,39.1474,77200.0
2012-02-10 09:50:00,60.98,60.98,60.84,60.86,52500.0,39.1474,39.1474,39.0575,39.0704,52500.0
2012-02-10 09:55:00,60.86,60.87,60.7,60.76,148500.0,39.0704,39.0768,38.9676,39.0062,148500.0
2012-02-10 10:00:00,60.76,60.83,60.72,60.73,152800.0,39.0062,39.0511,38.9805,38.9869,152800.0
2012-02-10 10:05:00,60.73,60.77,60.69,60.71,111600.0,38.9869,39.0126,38.9612,38.9741,111600.0
2012-02-10 10:10:00,60.72,60.75,60.64,60.64,77600.0,38.9805,38.9997,38.9291,38.9291,77600.0
2012-02-10 10:15:00,60.64,60.71,60.64,60.68,42500.0,38.9291,38.9741,38.9291,38.9548,42500.0
2012-02-10 10:20:00,60.68,60.7,60.6,60.66,82400.0,38.9548,38.9676,38.9034,38.942,82400.0
2012-02-10 10:25:00,60.65,60.67,60.6,60.63,55000.0,38.9355,38.9484,38.9034,38.9227,55000.0
2012-02-10 10:30:00,60.63,60.72,60.63,60.66,52900.0,38.9227,38.9805,38.9227,38.942,52900.0
2012-02-10 10:35:00,60.67,60.69,60.65,60.67,21300.0,38.9484,38.9612,38.9355,38.9484,21300.0
2012-02-10 10:40:00,60.67,60.71,60.64,60.71,25200.0,38.9484,38.9741,38.9291,38.9741,25200.0
2012-02-10 10:45:00,60.7,60.71,60.63,60.65,78200.0,38.9676,38.9741,38.9227,38.9355,78200.0
2012-02-10 10:50:00,60.66,60.67,60.61,60.61,17400.0,38.942,38.9484,38.9099,38.9099,17400.0
2012-02-10 10:55:00,60.61,60.62,60.58,60.58,20700.0,38.9099,38.9163,38.8906,38.8906,20700.0
2012-02-10 11:00:00,60.58,60.65,60.57,60.59,29000.0,38.8906,38.9355,38.8842,38.897,29000.0
2012-02-10 11:05:00,60.59,60.74,60.59,60.74,64800.0,38.897,38.9933,38.897,38.9933,64800.0
2012-02-10 11:10:00,60.74,60.82,60.74,60.82,21700.0,38.9933,39.0447,38.9933,39.0447,21700.0
2012-02-10 11:15:00,60.81,60.84,60.77,60.79,16700.0,39.0383,39.0575,39.0126,39.0254,16700.0
2012-02-10 11:20:00,60.79,60.83,60.78,60.83,17800.0,39.0254,39.0511,39.019,39.0511,17800.0
2012-02-10 11:25:00,60.83,60.84,60.77,60.77,12000.0,39.0511,39.0575,39.0126,39.0126,12000.0
2012-02-10 11:30:00,60.78,60.8,60.75,60.78,7700.0,39.019,39.0318,38.9997,39.019,7700.0
2012-02-10 11:35:00,60.78,60.82,60.78,60.81,4400.0,39.019,39.0447,39.019,39.0383,4400.0
2012-02-10 11:40:00,60.82,60.84,60.82,60.82,9400.0,39.0447,39.0575,39.0447,39.0447,9400.0
2012-02-10 11:45:00,60.81,60.83,60.8,60.82,6100.0,39.0383,39.0511,39.0318,39.0447,6100.0
2012-02-10 11:50:00,60.82,60.91,60.82,60.91,25900.0,39.0447,39.1025,39.0447,39.1025,25900.0
2012-02-10 11:55:00,60.92,60.92,60.82,60.85,20500.0,39.1089,39.1089,39.0447,39.0639,20500.0
2012-02-10 12:00:00,60.85,60.87,60.84,60.87,5700.0,39.0639,39.0768,39.0575,39.0768,5700.0
2012-02-10 12:05:00,60.87,60.88,60.86,60.88,5600.0,39.0768,39.0832,39.0704,39.0832,5600.0
2012-02-10 12:10:00,60.88,60.88,60.86,60.88,30400.0,39.0832,39.0832,39.0704,39.0832,30400.0
2012-02-10 12:15:00,60.87,60.88,60.86,60.88,5600.0,39.0768,39.0832,39.0704,39.0832,5600.0
2012-02-10 12:20:00,60.89,60.9,60.87,60.88,29900.0,39.0896,39.096,39.0768,39.0832,29900.0
2012-02-10 12:25:00,60.88,60.91,60.88,60.91,4900.0,39.0832,39.1025,39.0832,39.1025,4900.0
2012-02-10 12:30:00,60.91,60.92,60.91,60.92,4600.0,39.1025,39.1089,39.1025,39.1089,4600.0
2012-02-10 12:35:00,60.93,60.96,60.93,60.96,6600.0,39.1153,39.1345,39.1153,39.1345,6600.0
2012-02-10 12:40:00,60.95,60.97,60.95,60.95,12900.0,39.1281,39.141,39.1281,39.1281,12900.0
2012-02-10 12:45:00,60.95,60.96,60.94,60.95,39000.0,39.1281,39.1345,39.1217,39.1281,39000.0
2012-02-10 12:50:00,60.95,60.95,60.91,60.91,27400.0,39.1281,39.1281,39.1025,39.1025,27400.0
2012-02-10 12:55:00,60.91,60.97,60.91,60.97,42900.0,39.1025,39.141,39.1025,39.141,42900.0
2012-02-10 13:00:00,60.97,60.99,60.96,60.96,12300.0,39.141,39.1538,39.1345,39.1345,12300.0
2012-02-10 13:05:00,60.95,60.95,60.92,60.92,36700.0,39.1281,39.1281,39.1089,39.1089,36700.0
2012-02-10 13:10:00,60.93,60.94,60.93,60.94,3300.0,39.1153,39.1217,39.1153,39.1217,3300.0
2012-02-10 13:15:00,60.93,60.93,60.89,60.91,13300.0,39.1153,39.1153,39.0896,39.1025,13300.0
2012-02-10 13:20:00,60.9,60.91,60.86,60.9,82300.0,39.096,39.1025,39.0704,39.096,82300.0
2012-02-10 13:25:00,60.9,60.91,60.86,60.86,23000.0,39.096,39.1025,39.0704,39.0704,23000.0
2012-02-10 13:30:00,60.85,60.85,60.79,60.8,9600.0,39.0639,39.0639,39.0254,39.0318,9600.0
2012-02-10 13:35:00,60.79,60.79,60.71,60.75,42100.0,39.0254,39.0254,38.9741,38.9997,42100.0
2012-02-10 13:40:00,60.75,60.76,60.73,60.75,27400.0,38.9997,39.0062,38.9869,38.9997,27400.0
2012-02-10 13:45:00,60.76,60.79,60.76,60.79,59600.0,39.0062,39.0254,39.0062,39.0254,59600.0
2012-02-10 13:50:00,60.8,60.8,60.75,60.75,12300.0,39.0318,39.0318,38.9997,38.9997,12300.0
2012-02-10 13:55:00,60.76,60.76,60.68,60.68,11500.0,39.0062,39.0062,38.9548,38.9548,11500.0
2012-02-10 14:00:00,60.68,60.77,60.68,60.77,42000.0,38.9548,39.0126,38.9548,39.0126,42000.0
2012-02-10 14:05:00,60.77,60.77,60.74,60.77,8400.0,39.0126,39.0126,38.9933,39.0126,8400.0
2012-02-10 14:10:00,60.78,60.78,60.74,60.74,9800.0,39.019,39.019,38.9933,38.9933,9800.0
2012-02-10 14:15:00,60.74,60.76,60.71,60.76,8200.0,38.9933,39.0062,38.9741,39.0062,8200.0
2012-02-10 14:20:00,60.76,60.8,60.73,60.73,16500.0,39.0062,39.0318,38.9869,38.9869,16500.0
2012-02-10 14:25:00,60.74,60.77,60.74,60.77,4800.0,38.9933,39.0126,38.9933,39.0126,4800.0
2012-02-10 14:30:00,60.77,60.81,60.77,60.8,10600.0,39.0126,39.0383,39.0126,39.0318,10600.0
2012-02-10 14:35:00,60.81,60.81,60.73,60.75,9100.0,39.0383,39.0383,38.9869,38.9997,9100.0
2012-02-10 14:40:00,60.74,60.76,60.73,60.75,16300.0,38.9933,39.0062,38.9869,38.9997,16300.0
2012-02-10 14:45:00,60.75,60.75,60.71,60.71,8300.0,38.9997,38.9997,38.9741,38.9741,8300.0
2012-02-10 14:50:00,60.72,60.77,60.71,60.77,56500.0,38.9805,39.0126,38.9741,39.0126,56500.0
2012-02-10 14:55:00,60.77,60.77,60.74,60.74,19100.0,39.0126,39.0126,38.9933,38.9933,19100.0
2012-02-10 15:00:00,60.74,60.74,60.65,60.65,67600.0,38.9933,38.9933,38.9355,38.9355,67600.0
2012-02-10 15:05:00,60.66,60.67,60.64,60.65,34200.0,38.942,38.9484,38.9291,38.9355,34200.0
2012-02-10 15:10:00,60.65,60.68,60.61,60.68,36600.0,38.9355,38.9548,38.9099,38.9548,36600.0
2012-02-10 15:15:00,60.68,60.71,60.66,60.7,27100.0,38.9548,38.9741,38.942,38.9676,27100.0
2012-02-10 15:20:00,60.71,60.73,60.69,60.72,21400.0,38.9741,38.9869,38.9612,38.9805,21400.0
2012-02-10 15:25:00,60.72,60.72,60.69,60.72,23100.0,38.9805,38.9805,38.9612,38.9805,23100.0
2012-02-10 15:30:00,60.72,60.73,60.7,60.71,43700.0,38.9805,38.9869,38.9676,38.9741,43700.0
2012-02-10 15:35:00,60.71,60.71,60.67,60.69,60800.0,38.9741,38.9741,38.9484,38.9612,60800.0
2012-02-10 15:40:00,60.69,60.73,60.68,60.72,53500.0,38.9612,38.9869,38.9548,38.9805,53500.0
2012-02-10 15:45:00,60.73,60.79,60.72,60.73,243800.0,38.9869,39.0254,38.9805,38.9869,243800.0
2012-02-10 15:50:00,60.73,60.75,60.69,60.69,153000.0,38.9869,38.9997,38.9612,38.9612,153000.0
2012-02-10 15:55:00,60.7,60.75,60.69,60.75,340200.0,38.9676,38.9997,38.9612,38.9997,340200.0
2012-02-13 09:30:00,61.28,61.48,61.17,61.3,105200.0,39.34,39.4684,39.2694,39.3528,105200.0
2012-02-13 09:35:00,61.3,61.31,61.18,61.22,65400.0,39.3528,39.3592,39.2758,39.3015,65400.0
2012-02-13 09:40:00,61.22,61.24,61.17,61.22,48400.0,39.3015,39.3143,39.2694,39.3015,48400.0
2012-02-13 09:45:00,61.22,61.29,61.19,61.26,80800.0,39.3015,39.3464,39.2822,39.3271,80800.0
2012-02-13 09:50:00,61.27,61.31,61.24,61.26,41800.0,39.3336,39.3592,39.3143,39.3271,41800.0
2012-02-13 09:55:00,61.26,61.29,61.26,61.28,29500.0,39.3271,39.3464,39.3271,39.34,29500.0
2012-02-13 10:00:00,61.28,61.28,61.25,61.26,39600.0,39.34,39.34,39.3207,39.3271,39600.0
2012-02-13 10:05:00,61.27,61.33,61.27,61.29,55600.0,39.3336,39.3721,39.3336,39.3464,55600.0
2012-02-13 10:10:00,61.29,61.29,61.18,61.18,28700.0,39.3464,39.3464,39.2758,39.2758,28700.0
2012-02-13 10:15:00,61.17,61.18,61.02,61.1,62300.0,39.2694,39.2758,39.1731,39.2244,62300.0
2012-02-13 10:20:00,61.1,61.14,61.09,61.1,51800.0,39.2244,39.2501,39.218,39.2244,51800.0
2012-02-13 10:25:00,61.11,61.25,61.1,61.18,59300.0,39.2308,39.3207,39.2244,39.2758,59300.0
2012-02-13 10:30:00,61.19,61.21,61.12,61.12,39700.0,39.2822,39.295,39.2373,39.2373,39700.0
2012-02-13 10:35:00,61.12,61.14,61.1,61.1,46400.0,39.2373,39.2501,39.2244,39.2244,46400.0
2012-02-13 10:40:00,61.1,61.14,61.09,61.12,44200.0,39.2244,39.2501,39.218,39.2373,44200.0
2012-02-13 10:45:00,61.13,61.13,61.08,61.08,50600.0,39.2437,39.2437,39.2116,39.2116,50600.0
2012-02-13 10:50:00,61.06,61.15,61.06,61.15,28800.0,39.1987,39.2565,39.1987,39.2565,28800.0
2012-02-13 10:55:00,61.15,61.21,61.14,61.2,28700.0,39.2565,39.295,39.2501,39.2886,28700.0
2012-02-13 11:00:00,61.2,61.26,61.2,61.24,24900.0,39.2886,39.3271,39.2886,39.3143,24900.0
2012-02-13 11:05:00,61.23,61.24,61.18,61.19,47500.0,39.3079,39.3143,39.2758,39.2822,47500.0
2012-02-13 11:10:00,61.2,61.2,61.13,61.15,80900.0,39.2886,39.2886,39.2437,39.2565,80900.0
2012-02-13 11:15:00,61.15,61.17,61.12,61.14,48700.0,39.2565,39.2694,39.2373,39.2501,48700.0
2012-02-13 11:20:00,61.14,61.18,61.14,61.18,19400.0,39.2501,39.2758,39.2501,39.2758,19400.0
2012-02-13 11:25:00,61.19,61.22,61.17,61.22,115300.0,39.2822,39.3015,39.2694,39.3015,115300.0
2012-02-13 11:30:00,61.22,61.24,61.21,61.21,18600.0,39.3015,39.3143,39.295,39.295,18600.0
2012-02-13 11:35:00,61.21,61.22,61.17,61.18,22700.0,39.295,39.3015,39.2694,39.2758,22700.0
2012-02-13 11:40:00,61.19,61.26,61.19,61.23,31900.0,39.2822,39.3271,39.2822,39.3079,31900.0
2012-02-13 11:45:00,61.23,61.33,61.23,61.31,50300.0,39.3079,39.3721,39.3079,39.3592,50300.0
2012-02-13 11:50:00,61.31,61.32,61.28,61.29,17100.0,39.3592,39.3657,39.34,39.3464,17100.0
2012-02-13 11:55:00,61.29,61.29,61.28,61.29,4700.0,39.3464,39.3464,39.34,39.3464,4700.0
2012-02-13 12:00:00,61.29,61.32,61.27,61.3,31800.0,39.3464,39.3657,39.3336,39.3528,31800.0
2012-02-13 12:05:00,61.3,61.31,61.28,61.3,24200.0,39.3528,39.3592,39.34,39.3528,24200.0
2012-02-13 12:10:00,61.3,61.31,61.29,61.31,7400.0,39.3528,39.3592,39.3464,39.3592,7400.0
2012-02-13 12:15:00,61.31,61.32,61.3,61.3,19700.0,39.3592,39.3657,39.3528,39.3528,19700.0
2012-02-13 12:20:00,61.31,61.31,61.27,61.27,12800.0,39.3592,39.3592,39.3336,39.3336,12800.0
2012-02-13 12:25:00,61.27,61.27,61.22,61.23,34800.0,39.3336,39.3336,39.3015,39.3079,34800.0
2012-02-13 12:30:00,61.22,61.24,61.17,61.24,38300.0,39.3015,39.3143,39.2694,39.3143,38300.0
2012-02-13 12:35:00,61.24,61.25,61.23,61.24,20300.0,39.3143,39.3207,39.3079,39.3143,20300.0
2012-02-13 12:40:00,61.24,61.26,61.23,61.24,17700.0,39.3143,39.3271,39.3079,39.3143,17700.0
2012-02-13 12:45:00,61.24,61.27,61.24,61.25,13200.0,39.3143,39.3336,39.3143,39.3207,13200.0
2012-02-13 12:50:00,61.25,61.28,61.24,61.26,20500.0,39.3207,39.34,39.3143,39.3271,20500.0
2012-02-13 12:55:00,61.26,61.3,61.26,61.3,5200.0,39.3271,39.3528,39.3271,39.3528,5200.0
2012-02-13 13:00:00,61.32,61.36,61.32,61.35,23700.0,39.3657,39.3913,39.3657,39.3849,23700.0
2012-02-13 13:05:00,61.36,61.38,61.34,61.38,17200.0,39.3913,39.4042,39.3785,39.4042,17200.0
2012-02-13 13:10:00,61.38,61.41,61.35,61.36,49800.0,39.4042,39.4234,39.3849,39.3913,49800.0
2012-02-13 13:15:00,61.37,61.42,61.37,61.39,38100.0,39.3978,39.4299,39.3978,39.4106,38100.0
2012-02-13 13:20:00,61.4,61.4,61.33,61.33,16700.0,39.417,39.417,39.3721,39.3721,16700.0
2012-02-13 13:25:00,61.33,61.35,61.33,61.34,11000.0,39.3721,39.3849,39.3721,39.3785,11000.0
2012-02-13 13:30:00,61.34,61.39,61.32,61.39,33000.0,39.3785,39.4106,39.3657,39.4106,33000.0
2012-02-13 13:35:00,61.4,61.41,61.39,61.39,20300.0,39.417,39.4234,39.4106,39.4106,20300.0
2012-02-13 13:40:00,61.39,61.41,61.38,61.4,4400.0,39.4106,39.4234,39.4042,39.417,4400.0
2012-02-13 13:45:00,61.41,61.44,61.4,61.41,26900.0,39.4234,39.4427,39.417,39.4234,26900.0
2012-02-13 13:50:00,61.4,61.43,61.4,61.43,5400.0,39.417,39.4363,39.417,39.4363,5400.0
2012-02-13 13:55:00,61.43,61.44,61.41,61.41,12300.0,39.4363,39.4427,39.4234,39.4234,12300.0
2012-02-13 14:00:00,61.42,61.42,61.4,61.4,6200.0,39.4299,39.4299,39.417,39.417,6200.0
2012-02-13 14:05:00,61.41,61.41,61.37,61.41,28000.0,39.4234,39.4234,39.3978,39.4234,28000.0
2012-02-13 14:10:00,61.41,61.45,61.41,61.45,46200.0,39.4234,39.4491,39.4234,39.4491,46200.0
2012-02-13 14:15:00,61.45,61.46,61.42,61.45,22900.0,39.4491,39.4555,39.4299,39.4491,22900.0
2012-02-13 14:20:00,61.45,61.47,61.45,61.47,21600.0,39.4491,39.462,39.4491,39.462,21600.0
2012-02-13 14:25:00,61.47,61.48,61.46,61.47,9800.0,39.462,39.4684,39.4555,39.462,9800.0
2012-02-13 14:30:00,61.47,61.5,61.45,61.49,29200.0,39.462,39.4812,39.4491,39.4748,29200.0
2012-02-13 14:35:00,61.49,61.53,61.44,61.44,85100.0,39.4748,39.5005,39.4427,39.4427,85100.0
2012-02-13 14:40:00,61.44,61.51,61.44,61.49,25300.0,39.4427,39.4876,39.4427,39.4748,25300.0
2012-02-13 14:45:00,61.48,61.48,61.43,61.44,21600.0,39.4684,39.4684,39.4363,39.4427,21600.0
2012-02-13 14:50:00,61.45,61.5,61.44,61.47,23600.0,39.4491,39.4812,39.4427,39.462,23600.0
2012-02-13 14:55:00,61.47,61.49,61.45,61.48,115000.0,39.462,39.4748,39.4491,39.4684,115000.0
2012-02-13 15:00:00,61.48,61.49,61.45,61.47,26900.0,39.4684,39.4748,39.4491,39.462,26900.0
2012-02-13 15:05:00,61.47,61.47,61.42,61.47,40300.0,39.462,39.462,39.4299,39.462,40300.0
2012-02-13 15:10:00,61.47,61.47,61.39,61.42,22100.0,39.462,39.462,39.4106,39.4299,22100.0
2012-02-13 15:15:00,61.42,61.44,61.42,61.43,13100.0,39.4299,39.4427,39.4299,39.4363,13100.0
2012-02-13 15:20:00,61.44,61.46,61.42,61.46,48400.0,39.4427,39.4555,39.4299,39.4555,48400.0
2012-02-13 15:25:00,61.46,61.5,61.45,61.49,55600.0,39.4555,39.4812,39.4491,39.4748,55600.0
2012-02-13 15:30:00,61.48,61.51,61.47,61.49,48600.0,39.4684,39.4876,39.462,39.4748,48600.0
2012-02-13 15:35:00,61.49,61.5,61.43,61.46,45600.0,39.4748,39.4812,39.4363,39.4555,45600.0
2012-02-13 15:40:00,61.46,61.47,61.44,61.45,76500.0,39.4555,39.462,39.4427,39.4491,76500.0
2012-02-13 15:45:00,61.46,61.48,61.4,61.4,176500.0,39.4555,39.4684,39.417,39.417,176500.0
2012-02-13 15:50:00,61.39,61.42,61.36,61.36,144100.0,39.4106,39.4299,39.3913,39.3913,144100.0
2012-02-13 15:55:00,61.36,61.45,61.36,61.42,574800.0,39.3913,39.4491,39.3913,39.4299,574800.0
2012-02-14 09:30:00,61.39,61.41,61.04,61.05,87200.0,39.4106,39.4234,39.1859,39.1923,87200.0
2012-02-14 09:35:00,61.05,61.05,60.87,60.88,81300.0,39.1923,39.1923,39.0768,39.0832,81300.0
2012-02-14 09:40:00,60.88,61.01,60.88,61.0,85100.0,39.0832,39.1666,39.0832,39.1602,85100.0
2012-02-14 09:45:00,61.0,61.16,60.94,61.16,179000.0,39.1602,39.2629,39.1217,39.2629,179000.0
2012-02-14 09:50:00,61.16,61.17,61.0,61.01,42100.0,39.2629,39.2694,39.1602,39.1666,42100.0
2012-02-14 09:55:00,61.0,61.04,60.94,60.96,21200.0,39.1602,39.1859,39.1217,39.1345,21200.0
2012-02-14 10:00:00,60.95,60.99,60.91,60.92,68100.0,39.1281,39.1538,39.1025,39.1089,68100.0
2012-02-14 10:05:00,60.93,60.98,60.87,60.93,76800.0,39.1153,39.1474,39.0768,39.1153,76800.0
2012-02-14 10:10:00,60.91,60.92,60.83,60.83,92400.0,39.1025,39.1089,39.0511,39.0511,92400.0
2012-02-14 10:15:00,60.83,60.87,60.77,60.86,115800.0,39.0511,39.0768,39.0126,39.0704,115800.0
2012-02-14 10:20:00,60.86,60.94,60.86,60.93,65300.0,39.0704,39.1217,39.0704,39.1153,65300.0
2012-02-14 10:25:00,60.93,60.93,60.86,60.87,42600.0,39.1153,39.1153,39.0704,39.0768,42600.0
2012-02-14 10:30:00,60.86,60.93,60.86,60.93,56000.0,39.0704,39.1153,39.0704,39.1153,56000.0
2012-02-14 10:35:00,60.93,60.94,60.92,60.93,31000.0,39.1153,39.1217,39.1089,39.1153,31000.0
2012-02-14 10:40:00,60.93,60.94,60.89,60.9,49600.0,39.1153,39.1217,39.0896,39.096,49600.0
2012-02-14 10:45:00,60.9,60.92,60.86,60.86,43900.0,39.096,39.1089,39.0704,39.0704,43900.0
2012-02-14 10:50:00,60.86,60.87,60.82,60.85,66600.0,39.0704,39.0768,39.0447,39.0639,66600.0
2012-02-14 10:55:00,60.84,60.85,60.8,60.82,72200.0,39.0575,39.0639,39.0318,39.0447,72200.0
2012-02-14 11:00:00,60.81,60.83,60.81,60.82,28800.0,39.0383,39.0511,39.0383,39.0447,28800.0
2012-02-14 11:05:00,60.82,60.89,60.81,60.87,75200.0,39.0447,39.0896,39.0383,39.0768,75200.0
2012-02-14 11:10:00,60.87,60.89,60.86,60.87,33900.0,39.0768,39.0896,39.0704,39.0768,33900.0
2012-02-14 11:15:00,60.87,60.88,60.86,60.87,8600.0,39.0768,39.0832,39.0704,39.0768,8600.0
2012-02-14 11:20:00,60.86,60.87,60.86,60.86,21100.0,39.0704,39.0768,39.0704,39.0704,21100.0
2012-02-14 11:25:00,60.86,60.88,60.84,60.87,69400.0,39.0704,39.0832,39.0575,39.0768,69400.0
2012-02-14 11:30:00,60.87,60.92,60.87,60.87,49500.0,39.0768,39.1089,39.0768,39.0768,49500.0
2012-02-14 11:35:00,60.87,60.93,60.85,60.93,50500.0,39.0768,39.1153,39.0639,39.1153,50500.0
2012-02-14 11:40:00,60.93,60.94,60.88,60.89,29300.0,39.1153,39.1217,39.0832,39.0896,29300.0
2012-02-14 11:45:00,60.89,60.9,60.88,60.9,43500.0,39.0896,39.096,39.0832,39.096,43500.0
2012-02-14 11:50:00,60.89,60.9,60.82,60.82,61000.0,39.0896,39.096,39.0447,39.0447,61000.0
2012-02-14 11:55:00,60.82,60.85,60.8,60.83,21300.0,39.0447,39.0639,39.0318,39.0511,21300.0
2012-02-14 12:00:00,60.83,60.84,60.81,60.82,55000.0,39.0511,39.0575,39.0383,39.0447,55000.0
2012-02-14 12:05:00,60.81,60.84,60.81,60.84,11600.0,39.0383,39.0575,39.0383,39.0575,11600.0
2012-02-14 12:10:00,60.84,60.85,60.84,60.85,13400.0,39.0575,39.0639,39.0575,39.0639,13400.0
2012-02-14 12:15:00,60.85,60.85,60.83,60.84,19900.0,39.0639,39.0639,39.0511,39.0575,19900.0
2012-02-14 12:20:00,60.84,60.84,60.79,60.8,10800.0,39.0575,39.0575,39.0254,39.0318,10800.0
2012-02-14 12:25:00,60.79,60.8,60.79,60.79,9400.0,39.0254,39.0318,39.0254,39.0254,9400.0
2012-02-14 12:30:00,60.79,60.8,60.79,60.79,9300.0,39.0254,39.0318,39.0254,39.0254,9300.0
2012-02-14 12:35:00,60.79,60.8,60.77,60.77,24400.0,39.0254,39.0318,39.0126,39.0126,24400.0
2012-02-14 12:40:00,60.78,60.79,60.77,60.79,33100.0,39.019,39.0254,39.0126,39.0254,33100.0
2012-02-14 12:45:00,60.78,60.81,60.77,60.81,34700.0,39.019,39.0383,39.0126,39.0383,34700.0
2012-02-14 12:50:00,60.81,60.81,60.75,60.75,27200.0,39.0383,39.0383,38.9997,38.9997,27200.0
2012-02-14 12:55:00,60.74,60.74,60.69,60.71,34100.0,38.9933,38.9933,38.9612,38.9741,34100.0
2012-02-14 13:00:00,60.71,60.71,60.65,60.65,51000.0,38.9741,38.9741,38.9355,38.9355,51000.0
2012-02-14 13:05:00,60.65,60.66,60.58,60.58,30400.0,38.9355,38.942,38.8906,38.8906,30400.0
2012-02-14 13:10:00,60.58,60.68,60.58,60.67,55900.0,38.8906,38.9548,38.8906,38.9484,55900.0
2012-02-14 13:15:00,60.67,60.68,60.64,60.65,54100.0,38.9484,38.9548,38.9291,38.9355,54100.0
2012-02-14 13:20:00,60.66,60.66,60.64,60.66,20300.0,38.942,38.942,38.9291,38.942,20300.0
2012-02-14 13:25:00,60.66,60.68,60.66,60.66,23200.0,38.942,38.9548,38.942,38.942,23200.0
2012-02-14 13:30:00,60.65,60.75,60.64,60.68,67400.0,38.9355,38.9997,38.9291,38.9548,67400.0
2012-02-14 13:35:00,60.68,60.75,60.65,60.74,95700.0,38.9548,38.9997,38.9355,38.9933,95700.0
2012-02-14 13:40:00,60.74,60.77,60.69,60.69,60700.0,38.9933,39.0126,38.9612,38.9612,60700.0
2012-02-14 13:45:00,60.69,60.71,60.67,60.7,28500.0,38.9612,38.9741,38.9484,38.9676,28500.0
2012-02-14 13:50:00,60.7,60.7,60.64,60.64,27600.0,38.9676,38.9676,38.9291,38.9291,27600.0
2012-02-14 13:55:00,60.64,60.71,60.64,60.71,32000.0,38.9291,38.9741,38.9291,38.9741,32000.0
2012-02-14 14:00:00,60.71,60.75,60.71,60.75,28100.0,38.9741,38.9997,38.9741,38.9997,28100.0
2012-02-14 14:05:00,60.75,60.77,60.69,60.69,33300.0,38.9997,39.0126,38.9612,38.9612,33300.0
2012-02-14 14:10:00,60.69,60.78,60.69,60.77,24300.0,38.9612,39.019,38.9612,39.0126,24300.0
2012-02-14 14:15:00,60.77,60.77,60.67,60.7,42400.0,39.0126,39.0126,38.9484,38.9676,42400.0
2012-02-14 14:20:00,60.7,60.71,60.6,60.62,31200.0,38.9676,38.9741,38.9034,38.9163,31200.0
2012-02-14 14:25:00,60.61,60.67,60.61,60.62,69000.0,38.9099,38.9484,38.9099,38.9163,69000.0
2012-02-14 14:30:00,60.62,60.62,60.52,60.59,92400.0,38.9163,38.9163,38.8521,38.897,92400.0
2012-02-14 14:35:00,60.58,60.65,60.58,60.65,112500.0,38.8906,38.9355,38.8906,38.9355,112500.0
2012-02-14 14:40:00,60.65,60.68,60.6,60.6,27300.0,38.9355,38.9548,38.9034,38.9034,27300.0
2012-02-14 14:45:00,60.61,60.68,60.6,60.62,43900.0,38.9099,38.9548,38.9034,38.9163,43900.0
2012-02-14 14:50:00,60.61,60.69,60.61,60.68,16500.0,38.9099,38.9612,38.9099,38.9548,16500.0
2012-02-14 14:55:00,60.67,60.69,60.66,60.68,29900.0,38.9484,38.9612,38.942,38.9548,29900.0
2012-02-14 15:00:00,60.68,60.73,60.67,60.68,31100.0,38.9548,38.9869,38.9484,38.9548,31100.0
2012-02-14 15:05:00,60.68,60.72,60.68,60.68,15400.0,38.9548,38.9805,38.9548,38.9548,15400.0
2012-02-14 15:10:00,60.69,60.72,60.65,60.66,39500.0,38.9612,38.9805,38.9355,38.942,39500.0
2012-02-14 15:15:00,60.65,60.65,60.59,60.59,31600.0,38.9355,38.9355,38.897,38.897,31600.0
2012-02-14 15:20:00,60.59,60.59,60.49,60.54,85400.0,38.897,38.897,38.8328,38.8649,85400.0
2012-02-14 15:25:00,60.54,60.54,60.49,60.52,81100.0,38.8649,38.8649,38.8328,38.8521,81100.0
2012-02-14 15:30:00,60.51,60.57,60.47,60.57,93600.0,38.8457,38.8842,38.82,38.8842,93600.0
2012-02-14 15:35:00,60.57,60.65,60.54,60.62,137200.0,38.8842,38.9355,38.8649,38.9163,137200.0
2012-02-14 15:40:00,60.63,60.68,60.62,60.67,100200.0,38.9227,38.9548,38.9163,38.9484,100200.0
2012-02-14 15:45:00,60.66,60.85,60.65,60.84,151300.0,38.942,39.0639,38.9355,39.0575,151300.0
2012-02-14 15:50:00,60.85,60.87,60.75,60.79,199600.0,39.0639,39.0768,38.9997,39.0254,199600.0
2012-02-14 15:55:00,60.79,60.82,60.74,60.82,416700.0,39.0254,39.0447,38.9933,39.0447,416700.0
2012-02-15 09:30:00,60.98,61.02,60.88,61.01,59900.0,39.1474,39.1731,39.0832,39.1666,59900.0
2012-02-15 09:35:00,61.02,61.03,60.75,60.86,109500.0,39.1731,39.1795,38.9997,39.0704,109500.0
2012-02-15 09:40:00,60.86,60.86,60.68,60.74,41400.0,39.0704,39.0704,38.9548,38.9933,41400.0
2012-02-15 09:45:00,60.74,60.74,60.62,60.66,77700.0,38.9933,38.9933,38.9163,38.942,77700.0
2012-02-15 09:50:00,60.66,60.82,60.66,60.76,60900.0,38.942,39.0447,38.942,39.0062,60900.0
2012-02-15 09:55:00,60.76,60.87,60.69,60.82,60900.0,39.0062,39.0768,38.9612,39.0447,60900.0
2012-02-15 10:00:00,60.84,60.91,60.77,60.78,69700.0,39.0575,39.1025,39.0126,39.019,69700.0
2012-02-15 10:05:00,60.79,60.83,60.79,60.8,57400.0,39.0254,39.0511,39.0254,39.0318,57400.0
2012-02-15 10:10:00,60.81,60.81,60.73,60.77,71500.0,39.0383,39.0383,38.9869,39.0126,71500.0
2012-02-15 10:15:00,60.77,60.78,60.66,60.66,55400.0,39.0126,39.019,38.942,38.942,55400.0
2012-02-15 10:20:00,60.67,60.71,60.62,60.7,39400.0,38.9484,38.9741,38.9163,38.9676,39400.0
2012-02-15 10:25:00,60.71,60.8,60.71,60.77,51700.0,38.9741,39.0318,38.9741,39.0126,51700.0
2012-02-15 10:30:00,60.77,60.81,60.69,60.7,74700.0,39.0126,39.0383,38.9612,38.9676,74700.0
2012-02-15 10:35:00,60.7,60.73,60.66,60.68,28900.0,38.9676,38.9869,38.942,38.9548,28900.0
2012-02-15 10:40:00,60.67,60.75,60.63,60.75,80300.0,38.9484,38.9997,38.9227,38.9997,80300.0
2012-02-15 10:45:00,60.75,60.89,60.75,60.86,64400.0,38.9997,39.0896,38.9997,39.0704,64400.0
2012-02-15 10:50:00,60.86,60.86,60.77,60.77,42600.0,39.0704,39.0704,39.0126,39.0126,42600.0
2012-02-15 10:55:00,60.78,60.79,60.69,60.69,28000.0,39.019,39.0254,38.9612,38.9612,28000.0
2012-02-15 11:00:00,60.69,60.8,60.67,60.8,57200.0,38.9612,39.0318,38.9484,39.0318,57200.0
2012-02-15 11:05:00,60.8,60.88,60.8,60.86,20000.0,39.0318,39.0832,39.0318,39.0704,20000.0
2012-02-15 11:10:00,60.85,60.85,60.73,60.73,34500.0,39.0639,39.0639,38.9869,38.9869,34500.0
2012-02-15 11:15:00,60.72,60.84,60.72,60.84,41800.0,38.9805,39.0575,38.9805,39.0575,41800.0
2012-02-15 11:20:00,60.83,60.89,60.81,60.81,28000.0,39.0511,39.0896,39.0383,39.0383,28000.0
2012-02-15 11:25:00,60.82,60.85,60.82,60.85,11400.0,39.0447,39.0639,39.0447,39.0639,11400.0
2012-02-15 11:30:00,60.84,60.84,60.81,60.81,12200.0,39.0575,39.0575,39.0383,39.0383,12200.0
2012-02-15 11:35:00,60.81,60.88,60.79,60.87,42800.0,39.0383,39.0832,39.0254,39.0768,42800.0
2012-02-15 11:40:00,60.88,60.98,60.88,60.97,20500.0,39.0832,39.1474,39.0832,39.141,20500.0
2012-02-15 11:45:00,60.97,60.98,60.89,60.94,29000.0,39.141,39.1474,39.0896,39.1217,29000.0
2012-02-15 11:50:00,60.95,60.96,60.94,60.95,11600.0,39.1281,39.1345,39.1217,39.1281,11600.0
2012-02-15 11:55:00,60.95,60.96,60.93,60.93,12900.0,39.1281,39.1345,39.1153,39.1153,12900.0
2012-02-15 12:00:00,60.93,60.93,60.87,60.87,17100.0,39.1153,39.1153,39.0768,39.0768,17100.0
2012-02-15 12:05:00,60.87,60.91,60.87,60.9,24500.0,39.0768,39.1025,39.0768,39.096,24500.0
2012-02-15 12:10:00,60.89,60.89,60.8,60.83,34000.0,39.0896,39.0896,39.0318,39.0511,34000.0
2012-02-15 12:15:00,60.84,60.88,60.84,60.88,18100.0,39.0575,39.0832,39.0575,39.0832,18100.0
2012-02-15 12:20:00,60.87,60.88,60.86,60.86,6900.0,39.0768,39.0832,39.0704,39.0704,6900.0
2012-02-15 12:25:00,60.86,60.88,60.85,60.85,8900.0,39.0704,39.0832,39.0639,39.0639,8900.0
2012-02-15 12:30:00,60.85,60.85,60.73,60.76,28800.0,39.0639,39.0639,38.9869,39.0062,28800.0
2012-02-15 12:35:00,60.76,60.8,60.76,60.79,7400.0,39.0062,39.0318,39.0062,39.0254,7400.0
2012-02-15 12:40:00,60.79,60.82,60.73,60.73,38600.0,39.0254,39.0447,38.9869,38.9869,38600.0
2012-02-15 12:45:00,60.72,60.75,60.64,60.66,34000.0,38.9805,38.9997,38.9291,38.942,34000.0
2012-02-15 12:50:00,60.65,60.7,60.61,60.66,63000.0,38.9355,38.9676,38.9099,38.942,63000.0
2012-02-15 12:55:00,60.65,60.66,60.59,60.63,65400.0,38.9355,38.942,38.897,38.9227,65400.0
2012-02-15 13:00:00,60.62,60.62,60.51,60.59,88200.0,38.9163,38.9163,38.8457,38.897,88200.0
2012-02-15 13:05:00,60.59,60.62,60.57,60.61,42900.0,38.897,38.9163,38.8842,38.9099,42900.0
2012-02-15 13:10:00,60.61,60.68,60.6,60.67,11300.0,38.9099,38.9548,38.9034,38.9484,11300.0
2012-02-15 13:15:00,60.67,60.69,60.63,60.64,25400.0,38.9484,38.9612,38.9227,38.9291,25400.0
2012-02-15 13:20:00,60.63,60.64,60.58,60.62,38400.0,38.9227,38.9291,38.8906,38.9163,38400.0
2012-02-15 13:25:00,60.62,60.62,60.56,60.57,11700.0,38.9163,38.9163,38.8778,38.8842,11700.0
2012-02-15 13:30:00,60.56,60.58,60.53,60.53,16500.0,38.8778,38.8906,38.8585,38.8585,16500.0
2012-02-15 13:35:00,60.53,60.57,60.53,60.54,7200.0,38.8585,38.8842,38.8585,38.8649,7200.0
2012-02-15 13:40:00,60.54,60.54,60.44,60.45,54900.0,38.8649,38.8649,38.8007,38.8071,54900.0
2012-02-15 13:45:00,60.45,60.46,60.38,60.41,24900.0,38.8071,38.8136,38.7622,38.7815,24900.0
2012-02-15 13:50:00,60.41,60.5,60.41,60.47,36200.0,38.7815,38.8392,38.7815,38.82,36200.0
2012-02-15 13:55:00,60.45,60.55,60.43,60.53,105700.0,38.8071,38.8713,38.7943,38.8585,105700.0
2012-02-15 14:00:00,60.54,60.58,60.37,60.41,96500.0,38.8649,38.8906,38.7558,38.7815,96500.0
2012-02-15 14:05:00,60.41,60.44,60.36,60.43,93300.0,38.7815,38.8007,38.7494,38.7943,93300.0
2012-02-15 14:10:00,60.44,60.47,60.38,60.41,126000.0,38.8007,38.82,38.7622,38.7815,126000.0
2012-02-15 14:15:00,60.41,60.46,60.38,60.43,60000.0,38.7815,38.8136,38.7622,38.7943,60000.0
2012-02-15 14:20:00,60.42,60.5,60.42,60.5,83400.0,38.7879,38.8392,38.7879,38.8392,83400.0
2012-02-15 14:25:00,60.49,60.63,60.48,60.62,172500.0,38.8328,38.9227,38.8264,38.9163,172500.0
2012-02-15 14:30:00,60.62,60.63,60.54,60.55,192500.0,38.9163,38.9227,38.8649,38.8713,192500.0
2012-02-15 14:35:00,60.55,60.58,60.52,60.54,100500.0,38.8713,38.8906,38.8521,38.8649,100500.0
2012-02-15 14:40:00,60.53,60.6,60.5,60.57,109100.0,38.8585,38.9034,38.8392,38.8842,109100.0
2012-02-15 14:45:00,60.57,60.61,60.48,60.59,103200.0,38.8842,38.9099,38.8264,38.897,103200.0
2012-02-15 14:50:00,60.6,60.67,60.52,60.54,88900.0,38.9034,38.9484,38.8521,38.8649,88900.0
2012-02-15 14:55:00,60.54,60.57,60.39,60.4,32400.0,38.8649,38.8842,38.7686,38.775,32400.0
2012-02-15 15:00:00,60.39,60.44,60.3,60.32,44300.0,38.7686,38.8007,38.7108,38.7237,44300.0
2012-02-15 15:05:00,60.31,60.41,60.31,60.38,74700.0,38.7173,38.7815,38.7173,38.7622,74700.0
2012-02-15 15:10:00,60.37,60.45,60.37,60.45,168000.0,38.7558,38.8071,38.7558,38.8071,168000.0
2012-02-15 15:15:00,60.44,60.58,60.42,60.45,228800.0,38.8007,38.8906,38.7879,38.8071,228800.0
2012-02-15 15:20:00,60.45,60.51,60.42,60.46,138700.0,38.8071,38.8457,38.7879,38.8136,138700.0
2012-02-15 15:25:00,60.45,60.47,60.41,60.46,60200.0,38.8071,38.82,38.7815,38.8136,60200.0
2012-02-15 15:30:00,60.45,60.53,60.43,60.43,206900.0,38.8071,38.8585,38.7943,38.7943,206900.0
2012-02-15 15:35:00,60.43,60.52,60.41,60.48,82900.0,38.7943,38.8521,38.7815,38.8264,82900.0
2012-02-15 15:40:00,60.47,60.57,60.46,60.57,202800.0,38.82,38.8842,38.8136,38.8842,202800.0
2012-02-15 15:45:00,60.58,60.67,60.52,60.52,261000.0,38.8906,38.9484,38.8521,38.8521,261000.0
2012-02-15 15:50:00,60.52,60.57,60.5,60.55,77000.0,38.8521,38.8842,38.8392,38.8713,77000.0
2012-02-15 15:55:00,60.55,60.55,60.46,60.53,215400.0,38.8713,38.8713,38.8136,38.8585,215400.0
2012-02-16 09:30:00,60.46,60.8,60.46,60.8,118000.0,38.8136,39.0318,38.8136,39.0318,118000.0
2012-02-16 09:35:00,60.81,60.91,60.68,60.7,85900.0,39.0383,39.1025,38.9548,38.9676,85900.0
2012-02-16 09:40:00,60.71,60.87,60.71,60.87,84300.0,38.9741,39.0768,38.9741,39.0768,84300.0
2012-02-16 09:45:00,60.87,61.03,60.86,60.96,116500.0,39.0768,39.1795,39.0704,39.1345,116500.0
2012-02-16 09:50:00,60.97,60.97,60.66,60.67,179300.0,39.141,39.141,38.942,38.9484,179300.0
2012-02-16 09:55:00,60.67,60.78,60.61,60.75,126900.0,38.9484,39.019,38.9099,38.9997,126900.0
2012-02-16 10:00:00,60.76,60.88,60.75,60.87,61700.0,39.0062,39.0832,38.9997,39.0768,61700.0
2012-02-16 10:05:00,60.87,60.94,60.82,60.82,139800.0,39.0768,39.1217,39.0447,39.0447,139800.0
2012-02-16 10:10:00,60.82,60.94,60.82,60.84,139300.0,39.0447,39.1217,39.0447,39.0575,139300.0
2012-02-16 10:15:00,60.84,60.88,60.81,60.84,71800.0,39.0575,39.0832,39.0383,39.0575,71800.0
2012-02-16 10:20:00,60.83,60.87,60.78,60.85,149900.0,39.0511,39.0768,39.019,39.0639,149900.0
2012-02-16 10:25:00,60.85,60.94,60.85,60.92,73200.0,39.0639,39.1217,39.0639,39.1089,73200.0
2012-02-16 10:30:00,60.93,61.0,60.93,61.0,96100.0,39.1153,39.1602,39.1153,39.1602,96100.0
2012-02-16 10:35:00,61.01,61.04,60.96,61.02,123200.0,39.1666,39.1859,39.1345,39.1731,123200.0
2012-02-16 10:40:00,61.02,61.02,60.98,61.0,41800.0,39.1731,39.1731,39.1474,39.1602,41800.0
2012-02-16 10:45:00,61.0,61.0,60.98,60.98,42200.0,39.1602,39.1602,39.1474,39.1474,42200.0
2012-02-16 10:50:00,60.99,60.99,60.87,60.88,37700.0,39.1538,39.1538,39.0768,39.0832,37700.0
2012-02-16 10:55:00,60.87,60.87,60.84,60.86,24900.0,39.0768,39.0768,39.0575,39.0704,24900.0
2012-02-16 11:00:00,60.87,60.92,60.86,60.91,33600.0,39.0768,39.1089,39.0704,39.1025,33600.0
2012-02-16 11:05:00,60.91,60.95,60.8,60.8,64300.0,39.1025,39.1281,39.0318,39.0318,64300.0
2012-02-16 11:10:00,60.8,60.82,60.78,60.82,23600.0,39.0318,39.0447,39.019,39.0447,23600.0
2012-02-16 11:15:00,60.83,60.93,60.83,60.89,61200.0,39.0511,39.1153,39.0511,39.0896,61200.0
2012-02-16 11:20:00,60.9,60.96,60.89,60.95,19800.0,39.096,39.1345,39.0896,39.1281,19800.0
2012-02-16 11:25:00,60.95,60.97,60.9,60.97,32800.0,39.1281,39.141,39.096,39.141,32800.0
2012-02-16 11:30:00,60.96,60.96,60.89,60.93,36400.0,39.1345,39.1345,39.0896,39.1153,36400.0
2012-02-16 11:35:00,60.95,61.01,60.91,61.0,58400.0,39.1281,39.1666,39.1025,39.1602,58400.0
2012-02-16 11:40:00,61.0,61.0,60.87,60.87,51100.0,39.1602,39.1602,39.0768,39.0768,51100.0
2012-02-16 11:45:00,60.88,60.94,60.86,60.91,41800.0,39.0832,39.1217,39.0704,39.1025,41800.0
2012-02-16 11:50:00,60.92,61.0,60.9,60.99,45500.0,39.1089,39.1602,39.096,39.1538,45500.0
2012-02-16 11:55:00,60.99,61.05,60.96,60.99,90900.0,39.1538,39.1923,39.1345,39.1538,90900.0
2012-02-16 12:00:00,60.99,61.03,60.99,61.01,13900.0,39.1538,39.1795,39.1538,39.1666,13900.0
2012-02-16 12:05:00,61.01,61.03,60.97,61.03,41800.0,39.1666,39.1795,39.141,39.1795,41800.0
2012-02-16 12:10:00,61.02,61.03,60.99,61.03,31500.0,39.1731,39.1795,39.1538,39.1795,31500.0
2012-02-16 12:15:00,61.03,61.04,61.0,61.02,22200.0,39.1795,39.1859,39.1602,39.1731,22200.0
2012-02-16 12:20:00,61.02,61.11,61.02,61.05,57400.0,39.1731,39.2308,39.1731,39.1923,57400.0
2012-02-16 12:25:00,61.05,61.06,60.99,60.99,25000.0,39.1923,39.1987,39.1538,39.1538,25000.0
2012-02-16 12:30:00,60.99,61.07,60.99,61.05,29800.0,39.1538,39.2052,39.1538,39.1923,29800.0
2012-02-16 12:35:00,61.05,61.06,61.02,61.03,14100.0,39.1923,39.1987,39.1731,39.1795,14100.0
2012-02-16 12:40:00,61.02,61.03,60.97,60.97,32600.0,39.1731,39.1795,39.141,39.141,32600.0
2012-02-16 12:45:00,60.97,61.0,60.94,60.96,74800.0,39.141,39.1602,39.1217,39.1345,74800.0
2012-02-16 12:50:00,60.96,61.0,60.95,60.98,18100.0,39.1345,39.1602,39.1281,39.1474,18100.0
2012-02-16 12:55:00,60.98,61.02,60.98,61.01,10100.0,39.1474,39.1731,39.1474,39.1666,10100.0
2012-02-16 13:00:00,61.03,61.05,61.03,61.05,18700.0,39.1795,39.1923,39.1795,39.1923,18700.0
2012-02-16 13:05:00,61.06,61.06,61.02,61.02,26800.0,39.1987,39.1987,39.1731,39.1731,26800.0
2012-02-16 13:10:00,61.02,61.08,61.02,61.06,68400.0,39.1731,39.2116,39.1731,39.1987,68400.0
2012-02-16 13:15:00,61.06,61.06,61.03,61.03,26600.0,39.1987,39.1987,39.1795,39.1795,26600.0
2012-02-16 13:20:00,61.04,61.04,61.03,61.03,12700.0,39.1859,39.1859,39.1795,39.1795,12700.0
2012-02-16 13:25:00,61.03,61.06,61.03,61.06,25500.0,39.1795,39.1987,39.1795,39.1987,25500.0
2012-02-16 13:30:00,61.06,61.06,61.04,61.04,9900.0,39.1987,39.1987,39.1859,39.1859,9900.0
2012-02-16 13:35:00,61.04,61.09,61.03,61.05,99300.0,39.1859,39.218,39.1795,39.1923,99300.0
2012-02-16 13:40:00,61.05,61.05,61.0,61.04,17500.0,39.1923,39.1923,39.1602,39.1859,17500.0
2012-02-16 13:45:00,61.03,61.11,61.03,61.11,87700.0,39.1795,39.2308,39.1795,39.2308,87700.0
2012-02-16 13:50:00,61.11,61.11,61.06,61.07,14200.0,39.2308,39.2308,39.1987,39.2052,14200.0
2012-02-16 13:55:00,61.07,61.11,61.07,61.11,105800.0,39.2052,39.2308,39.2052,39.2308,105800.0
2012-02-16 14:00:00,61.11,61.13,61.1,61.11,24600.0,39.2308,39.2437,39.2244,39.2308,24600.0
2012-02-16 14:05:00,61.12,61.12,61.08,61.11,26900.0,39.2373,39.2373,39.2116,39.2308,26900.0
2012-02-16 14:10:00,61.11,61.12,61.07,61.1,57300.0,39.2308,39.2373,39.2052,39.2244,57300.0
2012-02-16 14:15:00,61.11,61.12,61.09,61.11,14200.0,39.2308,39.2373,39.218,39.2308,14200.0
2012-02-16 14:20:00,61.11,61.11,61.08,61.1,9000.0,39.2308,39.2308,39.2116,39.2244,9000.0
2012-02-16 14:25:00,61.11,61.13,61.1,61.13,22800.0,39.2308,39.2437,39.2244,39.2437,22800.0
2012-02-16 14:30:00,61.13,61.15,61.12,61.15,23300.0,39.2437,39.2565,39.2373,39.2565,23300.0
2012-02-16 14:35:00,61.15,61.15,61.06,61.06,29700.0,39.2565,39.2565,39.1987,39.1987,29700.0
2012-02-16 14:40:00,61.07,61.13,61.06,61.12,52900.0,39.2052,39.2437,39.1987,39.2373,52900.0
2012-02-16 14:45:00,61.11,61.13,61.1,61.12,71700.0,39.2308,39.2437,39.2244,39.2373,71700.0
2012-02-16 14:50:00,61.12,61.13,61.07,61.1,101400.0,39.2373,39.2437,39.2052,39.2244,101400.0
2012-02-16 14:55:00,61.1,61.14,61.1,61.13,40100.0,39.2244,39.2501,39.2244,39.2437,40100.0
2012-02-16 15:00:00,61.14,61.15,61.1,61.11,34700.0,39.2501,39.2565,39.2244,39.2308,34700.0
2012-02-16 15:05:00,61.1,61.16,61.1,61.13,79900.0,39.2244,39.2629,39.2244,39.2437,79900.0
2012-02-16 15:10:00,61.12,61.12,61.01,61.06,65700.0,39.2373,39.2373,39.1666,39.1987,65700.0
2012-02-16 15:15:00,61.07,61.12,61.02,61.04,92100.0,39.2052,39.2373,39.1731,39.1859,92100.0
2012-02-16 15:20:00,61.04,61.11,61.04,61.06,64600.0,39.1859,39.2308,39.1859,39.1987,64600.0
2012-02-16 15:25:00,61.05,61.05,60.98,61.02,154600.0,39.1923,39.1923,39.1474,39.1731,154600.0
2012-02-16 15:30:00,61.01,61.01,60.97,61.01,51600.0,39.1666,39.1666,39.141,39.1666,51600.0
2012-02-16 15:35:00,61.0,61.01,60.96,61.01,45200.0,39.1602,39.1666,39.1345,39.1666,45200.0
2012-02-16 15:40:00,61.0,61.05,60.99,61.05,86300.0,39.1602,39.1923,39.1538,39.1923,86300.0
2012-02-16 15:45:00,61.05,61.08,60.99,61.04,168000.0,39.1923,39.2116,39.1538,39.1859,168000.0
2012-02-16 15:50:00,61.06,61.06,60.99,61.03,111400.0,39.1987,39.1987,39.1538,39.1795,111400.0
2012-02-16 15:55:00,61.03,61.07,61.03,61.05,336600.0,39.1795,39.2052,39.1795,39.1923,336600.0
2012-02-17 09:30:00,61.23,61.33,61.06,61.06,51200.0,39.3079,39.3721,39.1987,39.1987,51200.0
2012-02-17 09:35:00,61.07,61.12,61.01,61.12,40600.0,39.2052,39.2373,39.1666,39.2373,40600.0
2012-02-17 09:40:00,61.13,61.15,61.08,61.09,26200.0,39.2437,39.2565,39.2116,39.218,26200.0
2012-02-17 09:45:00,61.1,61.11,60.92,60.97,68600.0,39.2244,39.2308,39.1089,39.141,68600.0
2012-02-17 09:50:00,60.97,61.08,60.95,61.06,30400.0,39.141,39.2116,39.1281,39.1987,30400.0
2012-02-17 09:55:00,61.06,61.07,60.98,60.99,78600.0,39.1987,39.2052,39.1474,39.1538,78600.0
2012-02-17 10:00:00,60.98,60.98,60.74,60.79,79500.0,39.1474,39.1474,38.9933,39.0254,79500.0
2012-02-17 10:05:00,60.8,60.9,60.8,60.88,56400.0,39.0318,39.096,39.0318,39.0832,56400.0
2012-02-17 10:10:00,60.87,60.89,60.86,60.87,35100.0,39.0768,39.0896,39.0704,39.0768,35100.0
2012-02-17 10:15:00,60.88,60.96,60.88,60.96,36800.0,39.0832,39.1345,39.0832,39.1345,36800.0
2012-02-17 10:20:00,60.97,60.97,60.93,60.95,25800.0,39.141,39.141,39.1153,39.1281,25800.0
2012-02-17 10:25:00,60.96,60.99,60.92,60.92,22500.0,39.1345,39.1538,39.1089,39.1089,22500.0
2012-02-17 10:30:00,60.93,60.95,60.9,60.93,27700.0,39.1153,39.1281,39.096,39.1153,27700.0
2012-02-17 10:35:00,60.93,60.95,60.88,60.88,21900.0,39.1153,39.1281,39.0832,39.0832,21900.0
2012-02-17 10:40:00,60.89,60.94,60.87,60.92,38900.0,39.0896,39.1217,39.0768,39.1089,38900.0
2012-02-17 10:45:00,60.92,60.97,60.91,60.95,17200.0,39.1089,39.141,39.1025,39.1281,17200.0
2012-02-17 10:50:00,60.95,60.95,60.88,60.88,37400.0,39.1281,39.1281,39.0832,39.0832,37400.0
2012-02-17 10:55:00,60.88,60.89,60.84,60.85,31500.0,39.0832,39.0896,39.0575,39.0639,31500.0
2012-02-17 11:00:00,60.85,60.86,60.83,60.85,51300.0,39.0639,39.0704,39.0511,39.0639,51300.0
2012-02-17 11:05:00,60.85,60.9,60.83,60.83,25700.0,39.0639,39.096,39.0511,39.0511,25700.0
2012-02-17 11:10:00,60.83,60.86,60.83,60.85,21900.0,39.0511,39.0704,39.0511,39.0639,21900.0
2012-02-17 11:15:00,60.86,60.87,60.85,60.86,11500.0,39.0704,39.0768,39.0639,39.0704,11500.0
2012-02-17 11:20:00,60.87,60.88,60.86,60.86,21900.0,39.0768,39.0832,39.0704,39.0704,21900.0
2012-02-17 11:25:00,60.86,60.92,60.85,60.92,19300.0,39.0704,39.1089,39.0639,39.1089,19300.0
2012-02-17 11:30:00,60.93,60.94,60.88,60.93,41600.0,39.1153,39.1217,39.0832,39.1153,41600.0
2012-02-17 11:35:00,60.93,60.94,60.92,60.94,6700.0,39.1153,39.1217,39.1089,39.1217,6700.0
2012-02-17 11:40:00,60.94,61.0,60.93,61.0,16700.0,39.1217,39.1602,39.1153,39.1602,16700.0
2012-02-17 11:45:00,60.99,61.01,60.98,60.99,14100.0,39.1538,39.1666,39.1474,39.1538,14100.0
2012-02-17 11:50:00,61.0,61.0,60.96,60.98,17500.0,39.1602,39.1602,39.1345,39.1474,17500.0
2012-02-17 11:55:00,60.99,61.0,60.97,60.98,8700.0,39.1538,39.1602,39.141,39.1474,8700.0
2012-02-17 12:00:00,60.97,60.99,60.96,60.96,15200.0,39.141,39.1538,39.1345,39.1345,15200.0
2012-02-17 12:05:00,60.97,60.97,60.94,60.96,6700.0,39.141,39.141,39.1217,39.1345,6700.0
2012-02-17 12:10:00,60.96,60.96,60.94,60.96,8700.0,39.1345,39.1345,39.1217,39.1345,8700.0
2012-02-17 12:15:00,60.95,60.97,60.94,60.95,15200.0,39.1281,39.141,39.1217,39.1281,15200.0
2012-02-17 12:20:00,60.95,60.95,60.92,60.92,16700.0,39.1281,39.1281,39.1089,39.1089,16700.0
2012-02-17 12:25:00,60.92,60.93,60.9,60.91,10300.0,39.1089,39.1153,39.096,39.1025,10300.0
2012-02-17 12:30:00,60.91,60.94,60.91,60.94,13200.0,39.1025,39.1217,39.1025,39.1217,13200.0
2012-02-17 12:35:00,60.94,60.94,60.93,60.94,37000.0,39.1217,39.1217,39.1153,39.1217,37000.0
2012-02-17 12:40:00,60.94,60.97,60.93,60.96,37900.0,39.1217,39.141,39.1153,39.1345,37900.0
2012-02-17 12:45:00,60.96,60.98,60.95,60.98,16500.0,39.1345,39.1474,39.1281,39.1474,16500.0
2012-02-17 12:50:00,60.98,60.99,60.97,60.98,20900.0,39.1474,39.1538,39.141,39.1474,20900.0
2012-02-17 12:55:00,60.97,61.02,60.96,61.01,16600.0,39.141,39.1731,39.1345,39.1666,16600.0
2012-02-17 13:00:00,61.01,61.03,61.0,61.03,23400.0,39.1666,39.1795,39.1602,39.1795,23400.0
2012-02-17 13:05:00,61.03,61.05,61.03,61.03,30000.0,39.1795,39.1923,39.1795,39.1795,30000.0
2012-02-17 13:10:00,61.04,61.05,61.01,61.04,34500.0,39.1859,39.1923,39.1666,39.1859,34500.0
2012-02-17 13:15:00,61.03,61.06,61.03,61.06,12900.0,39.1795,39.1987,39.1795,39.1987,12900.0
2012-02-17 13:20:00,61.06,61.08,61.05,61.06,24900.0,39.1987,39.2116,39.1923,39.1987,24900.0
2012-02-17 13:25:00,61.06,61.07,61.05,61.07,7100.0,39.1987,39.2052,39.1923,39.2052,7100.0
2012-02-17 13:30:00,61.07,61.1,61.06,61.1,30000.0,39.2052,39.2244,39.1987,39.2244,30000.0
2012-02-17 13:35:00,61.09,61.11,61.06,61.08,62600.0,39.218,39.2308,39.1987,39.2116,62600.0
2012-02-17 13:40:00,61.08,61.08,61.05,61.06,15900.0,39.2116,39.2116,39.1923,39.1987,15900.0
2012-02-17 13:45:00,61.06,61.09,61.05,61.09,24200.0,39.1987,39.218,39.1923,39.218,24200.0
2012-02-17 13:50:00,61.09,61.1,61.07,61.08,17700.0,39.218,39.2244,39.2052,39.2116,17700.0
2012-02-17 13:55:00,61.09,61.1,61.09,61.1,9500.0,39.218,39.2244,39.218,39.2244,9500.0
2012-02-17 14:00:00,61.1,61.11,61.09,61.1,26100.0,39.2244,39.2308,39.218,39.2244,26100.0
2012-02-17 14:05:00,61.11,61.11,61.1,61.11,2000.0,39.2308,39.2308,39.2244,39.2308,2000.0
2012-02-17 14:10:00,61.1,61.11,61.08,61.08,6600.0,39.2244,39.2308,39.2116,39.2116,6600.0
2012-02-17 14:15:00,61.09,61.1,61.08,61.09,68700.0,39.218,39.2244,39.2116,39.218,68700.0
2012-02-17 14:20:00,61.1,61.12,61.1,61.12,37900.0,39.2244,39.2373,39.2244,39.2373,37900.0
2012-02-17 14:25:00,61.12,61.12,61.08,61.08,31500.0,39.2373,39.2373,39.2116,39.2116,31500.0
2012-02-17 14:30:00,61.09,61.13,61.09,61.12,27800.0,39.218,39.2437,39.218,39.2373,27800.0
2012-02-17 14:35:00,61.13,61.13,61.12,61.13,10200.0,39.2437,39.2437,39.2373,39.2437,10200.0
2012-02-17 14:40:00,61.13,61.13,61.12,61.12,59000.0,39.2437,39.2437,39.2373,39.2373,59000.0
2012-02-17 14:45:00,61.11,61.16,61.11,61.15,42800.0,39.2308,39.2629,39.2308,39.2565,42800.0
2012-02-17 14:50:00,61.14,61.16,61.13,61.16,29500.0,39.2501,39.2629,39.2437,39.2629,29500.0
2012-02-17 14:55:00,61.16,61.19,61.14,61.18,107900.0,39.2629,39.2822,39.2501,39.2758,107900.0
2012-02-17 15:00:00,61.18,61.19,61.17,61.17,31800.0,39.2758,39.2822,39.2694,39.2694,31800.0
2012-02-17 15:05:00,61.17,61.19,61.17,61.18,21700.0,39.2694,39.2822,39.2694,39.2758,21700.0
2012-02-17 15:10:00,61.17,61.19,61.17,61.18,17000.0,39.2694,39.2822,39.2694,39.2758,17000.0
2012-02-17 15:15:00,61.17,61.19,61.16,61.18,73600.0,39.2694,39.2822,39.2629,39.2758,73600.0
2012-02-17 15:20:00,61.17,61.21,61.17,61.21,50600.0,39.2694,39.295,39.2694,39.295,50600.0
2012-02-17 15:25:00,61.21,61.21,61.17,61.2,44500.0,39.295,39.295,39.2694,39.2886,44500.0
2012-02-17 15:30:00,61.19,61.22,61.19,61.2,95500.0,39.2822,39.3015,39.2822,39.2886,95500.0
2012-02-17 15:35:00,61.19,61.22,61.16,61.2,130800.0,39.2822,39.3015,39.2629,39.2886,130800.0
2012-02-17 15:40:00,61.2,61.21,61.13,61.15,102600.0,39.2886,39.295,39.2437,39.2565,102600.0
2012-02-17 15:45:00,61.15,61.15,61.1,61.1,102600.0,39.2565,39.2565,39.2244,39.2244,102600.0
2012-02-17 15:50:00,61.11,61.13,61.06,61.1,203800.0,39.2308,39.2437,39.1987,39.2244,203800.0
2012-02-17 15:55:00,61.1,61.15,61.04,61.12,1030800.0,39.2244,39.2565,39.1859,39.2373,1030800.0
2012-02-21 09:30:00,61.24,61.24,60.89,60.89,205000.0,39.3143,39.3143,39.0896,39.0896,205000.0
2012-02-21 09:35:00,60.89,60.92,60.64,60.67,75400.0,39.0896,39.1089,38.9291,38.9484,75400.0
2012-02-21 09:40:00,60.66,60.85,60.62,60.77,165900.0,38.942,39.0639,38.9163,39.0126,165900.0
2012-02-21 09:45:00,60.76,60.87,60.65,60.66,128100.0,39.0062,39.0768,38.9355,38.942,128100.0
2012-02-21 09:50:00,60.66,60.72,60.57,60.58,65900.0,38.942,38.9805,38.8842,38.8906,65900.0
2012-02-21 09:55:00,60.57,60.57,60.47,60.48,177500.0,38.8842,38.8842,38.82,38.8264,177500.0
2012-02-21 10:00:00,60.47,60.6,60.47,60.58,163600.0,38.82,38.9034,38.82,38.8906,163600.0
2012-02-21 10:05:00,60.59,60.61,60.52,60.58,88300.0,38.897,38.9099,38.8521,38.8906,88300.0
2012-02-21 10:10:00,60.57,60.69,60.57,60.68,22700.0,38.8842,38.9612,38.8842,38.9548,22700.0
2012-02-21 10:15:00,60.67,60.71,60.62,60.67,84200.0,38.9484,38.9741,38.9163,38.9484,84200.0
2012-02-21 10:20:00,60.66,60.67,60.6,60.64,20000.0,38.942,38.9484,38.9034,38.9291,20000.0
2012-02-21 10:25:00,60.64,60.73,60.64,60.72,30100.0,38.9291,38.9869,38.9291,38.9805,30100.0
2012-02-21 10:30:00,60.72,60.77,60.72,60.74,22400.0,38.9805,39.0126,38.9805,38.9933,22400.0
2012-02-21 10:35:00,60.75,60.75,60.67,60.69,72200.0,38.9997,38.9997,38.9484,38.9612,72200.0
2012-02-21 10:40:00,60.7,60.8,60.68,60.77,140200.0,38.9676,39.0318,38.9548,39.0126,140200.0
2012-02-21 10:45:00,60.77,60.82,60.77,60.81,206500.0,39.0126,39.0447,39.0126,39.0383,206500.0
2012-02-21 10:50:00,60.81,60.84,60.76,60.76,145800.0,39.0383,39.0575,39.0062,39.0062,145800.0
2012-02-21 10:55:00,60.76,60.76,60.66,60.66,65000.0,39.0062,39.0062,38.942,38.942,65000.0
2012-02-21 11:00:00,60.67,60.71,60.66,60.67,26000.0,38.9484,38.9741,38.942,38.9484,26000.0
2012-02-21 11:05:00,60.67,60.68,60.59,60.6,57700.0,38.9484,38.9548,38.897,38.9034,57700.0
2012-02-21 11:10:00,60.6,60.6,60.56,60.56,25500.0,38.9034,38.9034,38.8778,38.8778,25500.0
2012-02-21 11:15:00,60.56,60.57,60.52,60.54,55700.0,38.8778,38.8842,38.8521,38.8649,55700.0
2012-02-21 11:20:00,60.54,60.61,60.53,60.55,55900.0,38.8649,38.9099,38.8585,38.8713,55900.0
2012-02-21 11:25:00,60.55,60.55,60.51,60.52,42400.0,38.8713,38.8713,38.8457,38.8521,42400.0
2012-02-21 11:30:00,60.52,60.52,60.48,60.49,29200.0,38.8521,38.8521,38.8264,38.8328,29200.0
2012-02-21 11:35:00,60.48,60.49,60.38,60.39,115200.0,38.8264,38.8328,38.7622,38.7686,115200.0
2012-02-21 11:40:00,60.4,60.41,60.35,60.35,21500.0,38.775,38.7815,38.7429,38.7429,21500.0
2012-02-21 11:45:00,60.35,60.41,60.35,60.4,46600.0,38.7429,38.7815,38.7429,38.775,46600.0
2012-02-21 11:50:00,60.4,60.46,60.38,60.38,112500.0,38.775,38.8136,38.7622,38.7622,112500.0
2012-02-21 11:55:00,60.38,60.38,60.34,60.37,76100.0,38.7622,38.7622,38.7365,38.7558,76100.0
2012-02-21 12:00:00,60.37,60.46,60.34,60.46,135700.0,38.7558,38.8136,38.7365,38.8136,135700.0
2012-02-21 12:05:00,60.46,60.46,60.43,60.45,27100.0,38.8136,38.8136,38.7943,38.8071,27100.0
2012-02-21 12:10:00,60.45,60.49,60.45,60.49,23000.0,38.8071,38.8328,38.8071,38.8328,23000.0
2012-02-21 12:15:00,60.5,60.5,60.41,60.41,32100.0,38.8392,38.8392,38.7815,38.7815,32100.0
2012-02-21 12:20:00,60.41,60.45,60.38,60.45,43900.0,38.7815,38.8071,38.7622,38.8071,43900.0
2012-02-21 12:25:00,60.47,60.49,60.46,60.49,6600.0,38.82,38.8328,38.8136,38.8328,6600.0
2012-02-21 12:30:00,60.49,60.5,60.48,60.49,6100.0,38.8328,38.8392,38.8264,38.8328,6100.0
2012-02-21 12:35:00,60.49,60.52,60.48,60.48,20100.0,38.8328,38.8521,38.8264,38.8264,20100.0
2012-02-21 12:40:00,60.49,60.51,60.47,60.49,17000.0,38.8328,38.8457,38.82,38.8328,17000.0
2012-02-21 12:45:00,60.5,60.5,60.43,60.45,18200.0,38.8392,38.8392,38.7943,38.8071,18200.0
2012-02-21 12:50:00,60.45,60.48,60.42,60.46,18400.0,38.8071,38.8264,38.7879,38.8136,18400.0
2012-02-21 12:55:00,60.47,60.53,60.47,60.51,36800.0,38.82,38.8585,38.82,38.8457,36800.0
2012-02-21 13:00:00,60.5,60.54,60.5,60.54,27200.0,38.8392,38.8649,38.8392,38.8649,27200.0
2012-02-21 13:05:00,60.54,60.57,60.53,60.56,35300.0,38.8649,38.8842,38.8585,38.8778,35300.0
2012-02-21 13:10:00,60.57,60.57,60.5,60.5,14200.0,38.8842,38.8842,38.8392,38.8392,14200.0
2012-02-21 13:15:00,60.49,60.51,60.45,60.46,17700.0,38.8328,38.8457,38.8071,38.8136,17700.0
2012-02-21 13:20:00,60.46,60.49,60.46,60.48,18700.0,38.8136,38.8328,38.8136,38.8264,18700.0
2012-02-21 13:25:00,60.49,60.49,60.43,60.43,31300.0,38.8328,38.8328,38.7943,38.7943,31300.0
2012-02-21 13:30:00,60.43,60.48,60.41,60.48,27200.0,38.7943,38.8264,38.7815,38.8264,27200.0
2012-02-21 13:35:00,60.48,60.49,60.43,60.43,21500.0,38.8264,38.8328,38.7943,38.7943,21500.0
2012-02-21 13:40:00,60.42,60.42,60.35,60.36,14600.0,38.7879,38.7879,38.7429,38.7494,14600.0
2012-02-21 13:45:00,60.35,60.4,60.35,60.4,11800.0,38.7429,38.775,38.7429,38.775,11800.0
2012-02-21 13:50:00,60.4,60.44,60.4,60.43,8000.0,38.775,38.8007,38.775,38.7943,8000.0
2012-02-21 13:55:00,60.44,60.44,60.37,60.39,40900.0,38.8007,38.8007,38.7558,38.7686,40900.0
2012-02-21 14:00:00,60.4,60.43,60.4,60.43,18900.0,38.775,38.7943,38.775,38.7943,18900.0
2012-02-21 14:05:00,60.43,60.47,60.43,60.45,34200.0,38.7943,38.82,38.7943,38.8071,34200.0
2012-02-21 14:10:00,60.45,60.45,60.34,60.37,45800.0,38.8071,38.8071,38.7365,38.7558,45800.0
2012-02-21 14:15:00,60.37,60.39,60.33,60.38,22800.0,38.7558,38.7686,38.7301,38.7622,22800.0
2012-02-21 14:20:00,60.38,60.39,60.35,60.36,20400.0,38.7622,38.7686,38.7429,38.7494,20400.0
2012-02-21 14:25:00,60.36,60.37,60.34,60.34,21300.0,38.7494,38.7558,38.7365,38.7365,21300.0
2012-02-21 14:30:00,60.33,60.35,60.31,60.33,29700.0,38.7301,38.7429,38.7173,38.7301,29700.0
2012-02-21 14:35:00,60.33,60.34,60.23,60.28,70700.0,38.7301,38.7365,38.6659,38.698,70700.0
2012-02-21 14:40:00,60.28,60.28,60.19,60.22,68200.0,38.698,38.698,38.6402,38.6595,68200.0
2012-02-21 14:45:00,60.22,60.32,60.21,60.3,59200.0,38.6595,38.7237,38.6531,38.7108,59200.0
2012-02-21 14:50:00,60.31,60.33,60.22,60.22,27400.0,38.7173,38.7301,38.6595,38.6595,27400.0
2012-02-21 14:55:00,60.21,60.21,60.15,60.21,36000.0,38.6531,38.6531,38.6146,38.6531,36000.0
2012-02-21 15:00:00,60.21,60.21,60.16,60.2,63900.0,38.6531,38.6531,38.621,38.6467,63900.0
2012-02-21 15:05:00,60.19,60.23,60.19,60.22,26700.0,38.6402,38.6659,38.6402,38.6595,26700.0
2012-02-21 15:10:00,60.22,60.24,60.19,60.23,163400.0,38.6595,38.6723,38.6402,38.6659,163400.0
2012-02-21 15:15:00,60.23,60.26,60.2,60.26,23200.0,38.6659,38.6852,38.6467,38.6852,23200.0
2012-02-21 15:20:00,60.26,60.32,60.26,60.31,68400.0,38.6852,38.7237,38.6852,38.7173,68400.0
2012-02-21 15:25:00,60.31,60.32,60.19,60.28,84600.0,38.7173,38.7237,38.6402,38.698,84600.0
2012-02-21 15:30:00,60.28,60.3,60.23,60.25,108600.0,38.698,38.7108,38.6659,38.6788,108600.0
2012-02-21 15:35:00,60.25,60.32,60.19,60.32,66300.0,38.6788,38.7237,38.6402,38.7237,66300.0
2012-02-21 15:40:00,60.32,60.38,60.27,60.34,86100.0,38.7237,38.7622,38.6916,38.7365,86100.0
2012-02-21 15:45:00,60.34,60.39,60.34,60.37,86500.0,38.7365,38.7686,38.7365,38.7558,86500.0
2012-02-21 15:50:00,60.37,60.37,60.31,60.36,149000.0,38.7558,38.7558,38.7173,38.7494,149000.0
2012-02-21 15:55:00,60.36,60.39,60.28,60.37,549400.0,38.7494,38.7686,38.698,38.7558,549400.0
2012-02-22 09:30:00,60.2,60.52,60.2,60.44,234100.0,38.6467,38.8521,38.6467,38.8007,234100.0
2012-02-22 09:35:00,60.45,60.51,60.33,60.34,214700.0,38.8071,38.8457,38.7301,38.7365,214700.0
2012-02-22 09:40:00,60.33,60.37,60.26,60.34,142900.0,38.7301,38.7558,38.6852,38.7365,142900.0
2012-02-22 09:45:00,60.33,60.39,60.17,60.18,196500.0,38.7301,38.7686,38.6274,38.6338,196500.0
2012-02-22 09:50:00,60.17,60.22,60.08,60.11,227600.0,38.6274,38.6595,38.5696,38.5889,227600.0
2012-02-22 09:55:00,60.11,60.11,60.03,60.06,135900.0,38.5889,38.5889,38.5375,38.5568,135900.0
2012-02-22 10:00:00,60.06,60.14,59.99,60.1,197000.0,38.5568,38.6081,38.5118,38.5825,197000.0
2012-02-22 10:05:00,60.11,60.2,60.08,60.12,178100.0,38.5889,38.6467,38.5696,38.5953,178100.0
2012-02-22 10:10:00,60.13,60.24,60.13,60.15,115100.0,38.6017,38.6723,38.6017,38.6146,115100.0
2012-02-22 10:15:00,60.15,60.25,60.14,60.17,93700.0,38.6146,38.6788,38.6081,38.6274,93700.0
2012-02-22 10:20:00,60.15,60.19,60.12,60.13,79600.0,38.6146,38.6402,38.5953,38.6017,79600.0
2012-02-22 10:25:00,60.13,60.13,60.08,60.13,43500.0,38.6017,38.6017,38.5696,38.6017,43500.0
2012-02-22 10:30:00,60.13,60.14,60.06,60.11,33600.0,38.6017,38.6081,38.5568,38.5889,33600.0
2012-02-22 10:35:00,60.1,60.11,59.98,59.99,185600.0,38.5825,38.5889,38.5054,38.5118,185600.0
2012-02-22 10:40:00,60.0,60.09,60.0,60.02,99900.0,38.5183,38.576,38.5183,38.5311,99900.0
2012-02-22 10:45:00,60.02,60.11,60.01,60.1,102000.0,38.5311,38.5889,38.5247,38.5825,102000.0
2012-02-22 10:50:00,60.1,60.16,60.09,60.14,63400.0,38.5825,38.621,38.576,38.6081,63400.0
2012-02-22 10:55:00,60.13,60.13,60.05,60.06,101900.0,38.6017,38.6017,38.5504,38.5568,101900.0
2012-02-22 11:00:00,60.07,60.1,60.04,60.08,37600.0,38.5632,38.5825,38.5439,38.5696,37600.0
2012-02-22 11:05:00,60.09,60.09,60.01,60.02,84200.0,38.576,38.576,38.5247,38.5311,84200.0
2012-02-22 11:10:00,60.03,60.04,59.96,59.98,64500.0,38.5375,38.5439,38.4926,38.5054,64500.0
2012-02-22 11:15:00,59.99,60.02,59.96,59.98,28000.0,38.5118,38.5311,38.4926,38.5054,28000.0
2012-02-22 11:20:00,59.99,60.06,59.98,60.03,67400.0,38.5118,38.5568,38.5054,38.5375,67400.0
2012-02-22 11:25:00,60.03,60.04,59.98,60.0,52900.0,38.5375,38.5439,38.5054,38.5183,52900.0
2012-02-22 11:30:00,60.01,60.02,59.95,59.98,26000.0,38.5247,38.5311,38.4862,38.5054,26000.0
2012-02-22 11:35:00,59.98,59.98,59.91,59.97,52400.0,38.5054,38.5054,38.4605,38.499,52400.0
2012-02-22 11:40:00,59.96,59.97,59.86,59.91,81000.0,38.4926,38.499,38.4284,38.4605,81000.0
2012-02-22 11:45:00,59.89,59.9,59.86,59.89,39200.0,38.4476,38.4541,38.4284,38.4476,39200.0
2012-02-22 11:50:00,59.89,59.97,59.88,59.91,49700.0,38.4476,38.499,38.4412,38.4605,49700.0
2012-02-22 11:55:00,59.92,59.93,59.81,59.86,195300.0,38.4669,38.4733,38.3963,38.4284,195300.0
2012-02-22 12:00:00,59.86,59.89,59.83,59.88,32100.0,38.4284,38.4476,38.4091,38.4412,32100.0
2012-02-22 12:05:00,59.88,59.88,59.84,59.88,32100.0,38.4412,38.4412,38.4155,38.4412,32100.0
2012-02-22 12:10:00,59.87,59.91,59.83,59.86,29000.0,38.4348,38.4605,38.4091,38.4284,29000.0
2012-02-22 12:15:00,59.86,59.89,59.85,59.88,37100.0,38.4284,38.4476,38.422,38.4412,37100.0
2012-02-22 12:20:00,59.88,59.93,59.87,59.89,12000.0,38.4412,38.4733,38.4348,38.4476,12000.0
2012-02-22 12:25:00,59.88,59.92,59.87,59.89,25800.0,38.4412,38.4669,38.4348,38.4476,25800.0
2012-02-22 12:30:00,59.88,59.93,59.88,59.9,68900.0,38.4412,38.4733,38.4412,38.4541,68900.0
2012-02-22 12:35:00,59.9,59.97,59.9,59.97,51700.0,38.4541,38.499,38.4541,38.499,51700.0
2012-02-22 12:40:00,59.97,60.01,59.93,59.94,115400.0,38.499,38.5247,38.4733,38.4797,115400.0
2012-02-22 12:45:00,59.94,59.96,59.92,59.92,37500.0,38.4797,38.4926,38.4669,38.4669,37500.0
2012-02-22 12:50:00,59.92,59.93,59.86,59.87,114100.0,38.4669,38.4733,38.4284,38.4348,114100.0
2012-02-22 12:55:00,59.87,59.92,59.87,59.92,114900.0,38.4348,38.4669,38.4348,38.4669,114900.0
2012-02-22 13:00:00,59.92,59.98,59.91,59.98,19800.0,38.4669,38.5054,38.4605,38.5054,19800.0
2012-02-22 13:05:00,59.97,60.02,59.96,59.98,44900.0,38.499,38.5311,38.4926,38.5054,44900.0
2012-02-22 13:10:00,59.97,60.0,59.97,59.98,28900.0,38.499,38.5183,38.499,38.5054,28900.0
2012-02-22 13:15:00,59.98,59.99,59.94,59.95,13900.0,38.5054,38.5118,38.4797,38.4862,13900.0
2012-02-22 13:20:00,59.95,59.97,59.93,59.95,14900.0,38.4862,38.499,38.4733,38.4862,14900.0
2012-02-22 13:25:00,59.95,60.01,59.95,59.96,75300.0,38.4862,38.5247,38.4862,38.4926,75300.0
2012-02-22 13:30:00,59.95,59.97,59.93,59.97,41500.0,38.4862,38.499,38.4733,38.499,41500.0
2012-02-22 13:35:00,59.96,59.98,59.96,59.97,18600.0,38.4926,38.5054,38.4926,38.499,18600.0
2012-02-22 13:40:00,59.97,59.97,59.95,59.95,43800.0,38.499,38.499,38.4862,38.4862,43800.0
2012-02-22 13:45:00,59.95,59.95,59.91,59.94,17300.0,38.4862,38.4862,38.4605,38.4797,17300.0
2012-02-22 13:50:00,59.94,60.04,59.94,60.01,93900.0,38.4797,38.5439,38.4797,38.5247,93900.0
2012-02-22 13:55:00,60.01,60.01,59.94,59.94,39400.0,38.5247,38.5247,38.4797,38.4797,39400.0
2012-02-22 14:00:00,59.93,59.94,59.91,59.92,26700.0,38.4733,38.4797,38.4605,38.4669,26700.0
2012-02-22 14:05:00,59.91,59.97,59.88,59.89,49300.0,38.4605,38.499,38.4412,38.4476,49300.0
2012-02-22 14:10:00,59.89,59.89,59.86,59.86,33200.0,38.4476,38.4476,38.4284,38.4284,33200.0
2012-02-22 14:15:00,59.86,59.92,59.86,59.89,36700.0,38.4284,38.4669,38.4284,38.4476,36700.0
2012-02-22 14:20:00,59.88,59.93,59.87,59.92,39500.0,38.4412,38.4733,38.4348,38.4669,39500.0
2012-02-22 14:25:00,59.92,59.94,59.91,59.94,15300.0,38.4669,38.4797,38.4605,38.4797,15300.0
2012-02-22 14:30:00,59.94,59.98,59.94,59.95,87000.0,38.4797,38.5054,38.4797,38.4862,87000.0
2012-02-22 14:35:00,59.95,59.97,59.93,59.95,30300.0,38.4862,38.499,38.4733,38.4862,30300.0
2012-02-22 14:40:00,59.95,59.95,59.93,59.95,24500.0,38.4862,38.4862,38.4733,38.4862,24500.0
2012-02-22 14:45:00,59.95,59.96,59.91,59.92,21900.0,38.4862,38.4926,38.4605,38.4669,21900.0
2012-02-22 14:50:00,59.92,59.93,59.88,59.9,20100.0,38.4669,38.4733,38.4412,38.4541,20100.0
2012-02-22 14:55:00,59.89,59.89,59.86,59.86,18100.0,38.4476,38.4476,38.4284,38.4284,18100.0
2012-02-22 15:00:00,59.86,59.91,59.83,59.89,67900.0,38.4284,38.4605,38.4091,38.4476,67900.0
2012-02-22 15:05:00,59.89,59.94,59.88,59.94,60500.0,38.4476,38.4797,38.4412,38.4797,60500.0
2012-02-22 15:10:00,59.93,60.01,59.93,59.99,17300.0,38.4733,38.5247,38.4733,38.5118,17300.0
2012-02-22 15:15:00,59.99,59.99,59.93,59.95,49200.0,38.5118,38.5118,38.4733,38.4862,49200.0
2012-02-22 15:20:00,59.94,60.0,59.94,59.98,23400.0,38.4797,38.5183,38.4797,38.5054,23400.0
2012-02-22 15:25:00,59.98,59.98,59.9,59.96,26200.0,38.5054,38.5054,38.4541,38.4926,26200.0
2012-02-22 15:30:00,59.95,59.96,59.91,59.94,70600.0,38.4862,38.4926,38.4605,38.4797,70600.0
2012-02-22 15:35:00,59.94,59.97,59.93,59.94,56600.0,38.4797,38.499,38.4733,38.4797,56600.0
2012-02-22 15:40:00,59.94,59.97,59.88,59.9,108400.0,38.4797,38.499,38.4412,38.4541,108400.0
2012-02-22 15:45:00,59.9,59.91,59.85,59.89,81000.0,38.4541,38.4605,38.422,38.4476,81000.0
2012-02-22 15:50:00,59.9,59.92,59.84,59.88,165700.0,38.4541,38.4669,38.4155,38.4412,165700.0
2012-02-22 15:55:00,59.88,59.88,59.85,59.87,806100.0,38.4412,38.4412,38.422,38.4348,806100.0
2012-02-23 09:30:00,59.94,59.95,59.88,59.89,84800.0,38.4797,38.4862,38.4412,38.4476,84800.0
2012-02-23 09:35:00,59.9,60.01,59.87,60.0,81300.0,38.4541,38.5247,38.4348,38.5183,81300.0
2012-02-23 09:40:00,60.0,60.11,59.92,59.93,124900.0,38.5183,38.5889,38.4669,38.4733,124900.0
2012-02-23 09:45:00,59.9,60.04,59.88,60.0,226200.0,38.4541,38.5439,38.4412,38.5183,226200.0
2012-02-23 09:50:00,60.0,60.11,60.0,60.06,35600.0,38.5183,38.5889,38.5183,38.5568,35600.0
2012-02-23 09:55:00,60.05,60.05,59.91,59.91,82500.0,38.5504,38.5504,38.4605,38.4605,82500.0
2012-02-23 10:00:00,59.93,60.01,59.87,59.87,214400.0,38.4733,38.5247,38.4348,38.4348,214400.0
2012-02-23 10:05:00,59.88,59.94,59.84,59.93,140700.0,38.4412,38.4797,38.4155,38.4733,140700.0
2012-02-23 10:10:00,59.92,59.92,59.85,59.91,102600.0,38.4669,38.4669,38.422,38.4605,102600.0
2012-02-23 10:15:00,59.9,59.96,59.89,59.9,166600.0,38.4541,38.4926,38.4476,38.4541,166600.0
2012-02-23 10:20:00,59.91,59.91,59.84,59.85,55800.0,38.4605,38.4605,38.4155,38.422,55800.0
2012-02-23 10:25:00,59.85,59.97,59.83,59.96,36900.0,38.422,38.499,38.4091,38.4926,36900.0
2012-02-23 10:30:00,59.96,60.0,59.96,59.97,17300.0,38.4926,38.5183,38.4926,38.499,17300.0
2012-02-23 10:35:00,59.97,59.98,59.92,59.94,34400.0,38.499,38.5054,38.4669,38.4797,34400.0
2012-02-23 10:40:00,59.95,60.01,59.95,60.01,50600.0,38.4862,38.5247,38.4862,38.5247,50600.0
2012-02-23 10:45:00,60.01,60.02,59.94,59.99,35100.0,38.5247,38.5311,38.4797,38.5118,35100.0
2012-02-23 10:50:00,59.99,60.18,59.99,60.18,136400.0,38.5118,38.6338,38.5118,38.6338,136400.0
2012-02-23 10:55:00,60.19,60.22,60.14,60.14,89300.0,38.6402,38.6595,38.6081,38.6081,89300.0
2012-02-23 11:00:00,60.15,60.17,60.11,60.12,69500.0,38.6146,38.6274,38.5889,38.5953,69500.0
2012-02-23 11:05:00,60.12,60.18,60.12,60.17,51600.0,38.5953,38.6338,38.5953,38.6274,51600.0
2012-02-23 11:10:00,60.18,60.23,60.17,60.2,40600.0,38.6338,38.6659,38.6274,38.6467,40600.0
2012-02-23 11:15:00,60.2,60.21,60.12,60.13,30300.0,38.6467,38.6531,38.5953,38.6017,30300.0
2012-02-23 11:20:00,60.13,60.14,60.09,60.1,27300.0,38.6017,38.6081,38.576,38.5825,27300.0
2012-02-23 11:25:00,60.09,60.19,60.07,60.19,56200.0,38.576,38.6402,38.5632,38.6402,56200.0
2012-02-23 11:30:00,60.19,60.21,60.15,60.19,31000.0,38.6402,38.6531,38.6146,38.6402,31000.0
2012-02-23 11:35:00,60.19,60.2,60.13,60.14,113600.0,38.6402,38.6467,38.6017,38.6081,113600.0
2012-02-23 11:40:00,60.15,60.25,60.15,60.19,68500.0,38.6146,38.6788,38.6146,38.6402,68500.0
2012-02-23 11:45:00,60.18,60.24,60.12,60.23,52800.0,38.6338,38.6723,38.5953,38.6659,52800.0
2012-02-23 11:50:00,60.22,60.28,60.21,60.27,42300.0,38.6595,38.698,38.6531,38.6916,42300.0
2012-02-23 11:55:00,60.26,60.27,60.23,60.23,29900.0,38.6852,38.6916,38.6659,38.6659,29900.0
2012-02-23 12:00:00,60.23,60.25,60.18,60.25,42100.0,38.6659,38.6788,38.6338,38.6788,42100.0
2012-02-23 12:05:00,60.26,60.39,60.26,60.39,32700.0,38.6852,38.7686,38.6852,38.7686,32700.0
2012-02-23 12:10:00,60.39,60.42,60.39,60.41,38600.0,38.7686,38.7879,38.7686,38.7815,38600.0
2012-02-23 12:15:00,60.42,60.43,60.36,60.43,40000.0,38.7879,38.7943,38.7494,38.7943,40000.0
2012-02-23 12:20:00,60.43,60.46,60.35,60.39,70000.0,38.7943,38.8136,38.7429,38.7686,70000.0
2012-02-23 12:25:00,60.39,60.44,60.38,60.44,22300.0,38.7686,38.8007,38.7622,38.8007,22300.0
2012-02-23 12:30:00,60.45,60.53,60.44,60.47,65200.0,38.8071,38.8585,38.8007,38.82,65200.0
2012-02-23 12:35:00,60.47,60.48,60.38,60.38,135900.0,38.82,38.8264,38.7622,38.7622,135900.0
2012-02-23 12:40:00,60.38,60.39,60.35,60.36,52200.0,38.7622,38.7686,38.7429,38.7494,52200.0
2012-02-23 12:45:00,60.35,60.4,60.34,60.36,47100.0,38.7429,38.775,38.7365,38.7494,47100.0
2012-02-23 12:50:00,60.37,60.38,60.26,60.26,71800.0,38.7558,38.7622,38.6852,38.6852,71800.0
2012-02-23 12:55:00,60.25,60.35,60.24,60.35,45600.0,38.6788,38.7429,38.6723,38.7429,45600.0
2012-02-23 13:00:00,60.35,60.35,60.31,60.35,13100.0,38.7429,38.7429,38.7173,38.7429,13100.0
2012-02-23 13:05:00,60.35,60.35,60.27,60.29,97000.0,38.7429,38.7429,38.6916,38.7044,97000.0
2012-02-23 13:10:00,60.29,60.32,60.28,60.31,10200.0,38.7044,38.7237,38.698,38.7173,10200.0
2012-02-23 13:15:00,60.31,60.39,60.31,60.39,8100.0,38.7173,38.7686,38.7173,38.7686,8100.0
2012-02-23 13:20:00,60.38,60.41,60.33,60.39,127800.0,38.7622,38.7815,38.7301,38.7686,127800.0
2012-02-23 13:25:00,60.39,60.44,60.38,60.39,22800.0,38.7686,38.8007,38.7622,38.7686,22800.0
2012-02-23 13:30:00,60.39,60.4,60.33,60.36,12600.0,38.7686,38.775,38.7301,38.7494,12600.0
2012-02-23 13:35:00,60.36,60.37,60.3,60.31,90400.0,38.7494,38.7558,38.7108,38.7173,90400.0
2012-02-23 13:40:00,60.32,60.39,60.32,60.37,31800.0,38.7237,38.7686,38.7237,38.7558,31800.0
2012-02-23 13:45:00,60.37,60.38,60.35,60.37,12500.0,38.7558,38.7622,38.7429,38.7558,12500.0
2012-02-23 13:50:00,60.37,60.42,60.36,60.42,8900.0,38.7558,38.7879,38.7494,38.7879,8900.0
2012-02-23 13:55:00,60.42,60.43,60.39,60.39,22400.0,38.7879,38.7943,38.7686,38.7686,22400.0
2012-02-23 14:00:00,60.4,60.4,60.28,60.3,99700.0,38.775,38.775,38.698,38.7108,99700.0
2012-02-23 14:05:00,60.3,60.37,60.29,60.33,51100.0,38.7108,38.7558,38.7044,38.7301,51100.0
2012-02-23 14:10:00,60.32,60.35,60.31,60.34,22700.0,38.7237,38.7429,38.7173,38.7365,22700.0
2012-02-23 14:15:00,60.34,60.39,60.33,60.39,13600.0,38.7365,38.7686,38.7301,38.7686,13600.0
2012-02-23 14:20:00,60.39,60.41,60.38,60.4,8800.0,38.7686,38.7815,38.7622,38.775,8800.0
2012-02-23 14:25:00,60.4,60.47,60.4,60.46,32700.0,38.775,38.82,38.775,38.8136,32700.0
2012-02-23 14:30:00,60.47,60.5,60.44,60.44,16900.0,38.82,38.8392,38.8007,38.8007,16900.0
2012-02-23 14:35:00,60.45,60.51,60.45,60.51,9100.0,38.8071,38.8457,38.8071,38.8457,9100.0
2012-02-23 14:40:00,60.51,60.51,60.42,60.43,66100.0,38.8457,38.8457,38.7879,38.7943,66100.0
2012-02-23 14:45:00,60.43,60.45,60.41,60.41,44200.0,38.7943,38.8071,38.7815,38.7815,44200.0
2012-02-23 14:50:00,60.41,60.46,60.41,60.46,8200.0,38.7815,38.8136,38.7815,38.8136,8200.0
2012-02-23 14:55:00,60.46,60.48,60.44,60.45,35100.0,38.8136,38.8264,38.8007,38.8071,35100.0
2012-02-23 15:00:00,60.45,60.46,60.43,60.46,11700.0,38.8071,38.8136,38.7943,38.8136,11700.0
2012-02-23 15:05:00,60.45,60.5,60.45,60.5,18800.0,38.8071,38.8392,38.8071,38.8392,18800.0
2012-02-23 15:10:00,60.49,60.55,60.48,60.48,42900.0,38.8328,38.8713,38.8264,38.8264,42900.0
2012-02-23 15:15:00,60.47,60.52,60.47,60.5,33500.0,38.82,38.8521,38.82,38.8392,33500.0
2012-02-23 15:20:00,60.5,60.5,60.44,60.48,67300.0,38.8392,38.8392,38.8007,38.8264,67300.0
2012-02-23 15:25:00,60.47,60.5,60.44,60.47,43300.0,38.82,38.8392,38.8007,38.82,43300.0
2012-02-23 15:30:00,60.48,60.53,60.44,60.46,59200.0,38.8264,38.8585,38.8007,38.8136,59200.0
2012-02-23 15:35:00,60.47,60.49,60.44,60.48,63100.0,38.82,38.8328,38.8007,38.8264,63100.0
2012-02-23 15:40:00,60.49,60.52,60.44,60.46,44900.0,38.8328,38.8521,38.8007,38.8136,44900.0
2012-02-23 15:45:00,60.46,60.57,60.46,60.56,99200.0,38.8136,38.8842,38.8136,38.8778,99200.0
2012-02-23 15:50:00,60.56,60.57,60.49,60.53,135200.0,38.8778,38.8842,38.8328,38.8585,135200.0
2012-02-23 15:55:00,60.54,61.1,60.53,60.61,829100.0,38.8649,39.2244,38.8585,38.9099,829100.0
2012-02-24 09:30:00,60.75,60.75,60.49,60.52,78700.0,38.9997,38.9997,38.8328,38.8521,78700.0
2012-02-24 09:35:00,60.5,60.6,60.47,60.55,72400.0,38.8392,38.9034,38.82,38.8713,72400.0
2012-02-24 09:40:00,60.54,60.55,60.35,60.39,38200.0,38.8649,38.8713,38.7429,38.7686,38200.0
2012-02-24 09:45:00,60.39,60.46,60.37,60.42,55800.0,38.7686,38.8136,38.7558,38.7879,55800.0
2012-02-24 09:50:00,60.42,60.58,60.42,60.52,63400.0,38.7879,38.8906,38.7879,38.8521,63400.0
2012-02-24 09:55:00,60.52,60.53,60.5,60.52,15200.0,38.8521,38.8585,38.8392,38.8521,15200.0
2012-02-24 10:00:00,60.51,60.52,60.39,60.41,71800.0,38.8457,38.8521,38.7686,38.7815,71800.0
2012-02-24 10:05:00,60.41,60.52,60.41,60.45,94800.0,38.7815,38.8521,38.7815,38.8071,94800.0
2012-02-24 10:10:00,60.45,60.46,60.35,60.38,27600.0,38.8071,38.8136,38.7429,38.7622,27600.0
2012-02-24 10:15:00,60.37,60.46,60.35,60.4,61400.0,38.7558,38.8136,38.7429,38.775,61400.0
2012-02-24 10:20:00,60.4,60.52,60.35,60.52,49300.0,38.775,38.8521,38.7429,38.8521,49300.0
2012-02-24 10:25:00,60.52,60.57,60.42,60.5,144400.0,38.8521,38.8842,38.7879,38.8392,144400.0
2012-02-24 10:30:00,60.51,60.51,60.44,60.47,44000.0,38.8457,38.8457,38.8007,38.82,44000.0
2012-02-24 10:35:00,60.44,60.46,60.35,60.46,43900.0,38.8007,38.8136,38.7429,38.8136,43900.0
2012-02-24 10:40:00,60.45,60.5,60.45,60.5,32800.0,38.8071,38.8392,38.8071,38.8392,32800.0
2012-02-24 10:45:00,60.49,60.54,60.47,60.53,10800.0,38.8328,38.8649,38.82,38.8585,10800.0
2012-02-24 10:50:00,60.53,60.57,60.5,60.54,49100.0,38.8585,38.8842,38.8392,38.8649,49100.0
2012-02-24 10:55:00,60.52,60.52,60.45,60.49,37800.0,38.8521,38.8521,38.8071,38.8328,37800.0
2012-02-24 11:00:00,60.49,60.6,60.49,60.59,39100.0,38.8328,38.9034,38.8328,38.897,39100.0
2012-02-24 11:05:00,60.6,60.6,60.57,60.57,43500.0,38.9034,38.9034,38.8842,38.8842,43500.0
2012-02-24 11:10:00,60.57,60.6,60.57,60.59,25100.0,38.8842,38.9034,38.8842,38.897,25100.0
2012-02-24 11:15:00,60.59,60.62,60.58,60.6,19500.0,38.897,38.9163,38.8906,38.9034,19500.0
2012-02-24 11:20:00,60.61,60.66,60.61,60.64,18900.0,38.9099,38.942,38.9099,38.9291,18900.0
2012-02-24 11:25:00,60.63,60.67,60.61,60.65,25100.0,38.9227,38.9484,38.9099,38.9355,25100.0
2012-02-24 11:30:00,60.64,60.64,60.62,60.63,45100.0,38.9291,38.9291,38.9163,38.9227,45100.0
2012-02-24 11:35:00,60.64,60.69,60.64,60.68,46100.0,38.9291,38.9612,38.9291,38.9548,46100.0
2012-02-24 11:40:00,60.68,60.69,60.66,60.66,30800.0,38.9548,38.9612,38.942,38.942,30800.0
2012-02-24 11:45:00,60.66,60.67,60.63,60.66,11100.0,38.942,38.9484,38.9227,38.942,11100.0
2012-02-24 11:50:00,60.66,60.7,60.66,60.7,8700.0,38.942,38.9676,38.942,38.9676,8700.0
2012-02-24 11:55:00,60.7,60.72,60.69,60.72,47200.0,38.9676,38.9805,38.9612,38.9805,47200.0
2012-02-24 12:00:00,60.72,60.73,60.7,60.73,15000.0,38.9805,38.9869,38.9676,38.9869,15000.0
2012-02-24 12:05:00,60.73,60.76,60.71,60.75,15100.0,38.9869,39.0062,38.9741,38.9997,15100.0
2012-02-24 12:10:00,60.76,60.78,60.74,60.75,46700.0,39.0062,39.019,38.9933,38.9997,46700.0
2012-02-24 12:15:00,60.75,60.78,60.74,60.78,7100.0,38.9997,39.019,38.9933,39.019,7100.0
2012-02-24 12:20:00,60.78,60.83,60.78,60.81,24400.0,39.019,39.0511,39.019,39.0383,24400.0
2012-02-24 12:25:00,60.81,60.81,60.75,60.77,19300.0,39.0383,39.0383,38.9997,39.0126,19300.0
2012-02-24 12:30:00,60.78,60.86,60.78,60.86,19800.0,39.019,39.0704,39.019,39.0704,19800.0
2012-02-24 12:35:00,60.84,60.85,60.83,60.85,15100.0,39.0575,39.0639,39.0511,39.0639,15100.0
2012-02-24 12:40:00,60.85,60.89,60.84,60.89,10500.0,39.0639,39.0896,39.0575,39.0896,10500.0
2012-02-24 12:45:00,60.88,60.89,60.86,60.88,10600.0,39.0832,39.0896,39.0704,39.0832,10600.0
2012-02-24 12:50:00,60.88,60.9,60.87,60.88,22800.0,39.0832,39.096,39.0768,39.0832,22800.0
2012-02-24 12:55:00,60.88,60.88,60.82,60.82,55300.0,39.0832,39.0832,39.0447,39.0447,55300.0
2012-02-24 13:00:00,60.83,60.86,60.83,60.85,41300.0,39.0511,39.0704,39.0511,39.0639,41300.0
2012-02-24 13:05:00,60.85,60.88,60.83,60.88,18900.0,39.0639,39.0832,39.0511,39.0832,18900.0
2012-02-24 13:10:00,60.88,60.89,60.83,60.85,38400.0,39.0832,39.0896,39.0511,39.0639,38400.0
2012-02-24 13:15:00,60.85,60.89,60.84,60.89,17000.0,39.0639,39.0896,39.0575,39.0896,17000.0
2012-02-24 13:20:00,60.89,60.89,60.85,60.85,15100.0,39.0896,39.0896,39.0639,39.0639,15100.0
2012-02-24 13:25:00,60.85,60.86,60.79,60.79,19400.0,39.0639,39.0704,39.0254,39.0254,19400.0
2012-02-24 13:30:00,60.79,60.82,60.77,60.81,21600.0,39.0254,39.0447,39.0126,39.0383,21600.0
2012-02-24 13:35:00,60.81,60.81,60.73,60.73,20700.0,39.0383,39.0383,38.9869,38.9869,20700.0
2012-02-24 13:40:00,60.73,60.74,60.69,60.7,29900.0,38.9869,38.9933,38.9612,38.9676,29900.0
2012-02-24 13:45:00,60.67,60.7,60.67,60.69,22100.0,38.9484,38.9676,38.9484,38.9612,22100.0
2012-02-24 13:50:00,60.71,60.74,60.7,60.74,63800.0,38.9741,38.9933,38.9676,38.9933,63800.0
2012-02-24 13:55:00,60.74,60.74,60.72,60.73,10100.0,38.9933,38.9933,38.9805,38.9869,10100.0
2012-02-24 14:00:00,60.72,60.75,60.7,60.72,42900.0,38.9805,38.9997,38.9676,38.9805,42900.0
2012-02-24 14:05:00,60.71,60.72,60.69,60.69,7400.0,38.9741,38.9805,38.9612,38.9612,7400.0
2012-02-24 14:10:00,60.7,60.76,60.7,60.76,14300.0,38.9676,39.0062,38.9676,39.0062,14300.0
2012-02-24 14:15:00,60.75,60.76,60.66,60.66,17600.0,38.9997,39.0062,38.942,38.942,17600.0
2012-02-24 14:20:00,60.66,60.66,60.61,60.61,89000.0,38.942,38.942,38.9099,38.9099,89000.0
2012-02-24 14:25:00,60.6,60.64,60.59,60.64,65600.0,38.9034,38.9291,38.897,38.9291,65600.0
2012-02-24 14:30:00,60.63,60.63,60.52,60.58,88200.0,38.9227,38.9227,38.8521,38.8906,88200.0
2012-02-24 14:35:00,60.59,60.6,60.53,60.6,34000.0,38.897,38.9034,38.8585,38.9034,34000.0
2012-02-24 14:40:00,60.6,60.65,60.59,60.6,184000.0,38.9034,38.9355,38.897,38.9034,184000.0
2012-02-24 14:45:00,60.6,60.69,60.6,60.69,27900.0,38.9034,38.9612,38.9034,38.9612,27900.0
2012-02-24 14:50:00,60.69,60.71,60.65,60.66,27000.0,38.9612,38.9741,38.9355,38.942,27000.0
2012-02-24 14:55:00,60.66,60.71,60.64,60.7,21700.0,38.942,38.9741,38.9291,38.9676,21700.0
2012-02-24 15:00:00,60.71,60.71,60.63,60.64,23700.0,38.9741,38.9741,38.9227,38.9291,23700.0
2012-02-24 15:05:00,60.64,60.7,60.64,60.7,25400.0,38.9291,38.9676,38.9291,38.9676,25400.0
2012-02-24 15:10:00,60.7,60.7,60.67,60.68,15400.0,38.9676,38.9676,38.9484,38.9548,15400.0
2012-02-24 15:15:00,60.68,60.71,60.68,60.71,15000.0,38.9548,38.9741,38.9548,38.9741,15000.0
2012-02-24 15:20:00,60.71,60.71,60.68,60.7,20800.0,38.9741,38.9741,38.9548,38.9676,20800.0
2012-02-24 15:25:00,60.69,60.7,60.67,60.68,48900.0,38.9612,38.9676,38.9484,38.9548,48900.0
2012-02-24 15:30:00,60.68,60.69,60.63,60.66,35600.0,38.9548,38.9612,38.9227,38.942,35600.0
2012-02-24 15:35:00,60.66,60.69,60.65,60.69,15500.0,38.942,38.9612,38.9355,38.9612,15500.0
2012-02-24 15:40:00,60.69,60.71,60.64,60.69,91900.0,38.9612,38.9741,38.9291,38.9612,91900.0
2012-02-24 15:45:00,60.69,60.7,60.66,60.69,133700.0,38.9612,38.9676,38.942,38.9612,133700.0
2012-02-24 15:50:00,60.69,60.72,60.66,60.71,87600.0,38.9612,38.9805,38.942,38.9741,87600.0
2012-02-24 15:55:00,60.71,60.72,60.68,60.69,181100.0,38.9741,38.9805,38.9548,38.9612,181100.0
2012-02-27 09:30:00,60.31,60.33,60.02,60.02,97200.0,38.7173,38.7301,38.5311,38.5311,97200.0
2012-02-27 09:35:00,60.02,60.11,60.01,60.06,60100.0,38.5311,38.5889,38.5247,38.5568,60100.0
2012-02-27 09:40:00,60.06,60.07,59.9,59.96,74000.0,38.5568,38.5632,38.4541,38.4926,74000.0
2012-02-27 09:45:00,59.95,60.16,59.94,60.01,188300.0,38.4862,38.621,38.4797,38.5247,188300.0
2012-02-27 09:50:00,60.0,60.16,60.0,60.09,132500.0,38.5183,38.621,38.5183,38.576,132500.0
2012-02-27 09:55:00,60.09,60.22,60.08,60.14,90500.0,38.576,38.6595,38.5696,38.6081,90500.0
2012-02-27 10:00:00,60.13,60.17,60.09,60.11,71000.0,38.6017,38.6274,38.576,38.5889,71000.0
2012-02-27 10:05:00,60.11,60.25,60.11,60.24,158700.0,38.5889,38.6788,38.5889,38.6723,158700.0
2012-02-27 10:10:00,60.24,60.36,60.24,60.32,88700.0,38.6723,38.7494,38.6723,38.7237,88700.0
2012-02-27 10:15:00,60.32,60.32,60.23,60.29,58600.0,38.7237,38.7237,38.6659,38.7044,58600.0
2012-02-27 10:20:00,60.29,60.32,60.23,60.25,92200.0,38.7044,38.7237,38.6659,38.6788,92200.0
2012-02-27 10:25:00,60.25,60.28,60.2,60.27,57000.0,38.6788,38.698,38.6467,38.6916,57000.0
2012-02-27 10:30:00,60.27,60.31,60.26,60.27,55200.0,38.6916,38.7173,38.6852,38.6916,55200.0
2012-02-27 10:35:00,60.27,60.27,60.24,60.25,17500.0,38.6916,38.6916,38.6723,38.6788,17500.0
2012-02-27 10:40:00,60.25,60.45,60.24,60.45,97800.0,38.6788,38.8071,38.6723,38.8071,97800.0
2012-02-27 10:45:00,60.46,60.49,60.37,60.37,64200.0,38.8136,38.8328,38.7558,38.7558,64200.0
2012-02-27 10:50:00,60.37,60.37,60.29,60.32,42800.0,38.7558,38.7558,38.7044,38.7237,42800.0
2012-02-27 10:55:00,60.32,60.36,60.31,60.34,40100.0,38.7237,38.7494,38.7173,38.7365,40100.0
2012-02-27 11:00:00,60.34,60.42,60.34,60.38,54800.0,38.7365,38.7879,38.7365,38.7622,54800.0
2012-02-27 11:05:00,60.39,60.45,60.36,60.44,44100.0,38.7686,38.8071,38.7494,38.8007,44100.0
2012-02-27 11:10:00,60.45,60.45,60.4,60.44,29100.0,38.8071,38.8071,38.775,38.8007,29100.0
2012-02-27 11:15:00,60.44,60.5,60.39,60.4,71800.0,38.8007,38.8392,38.7686,38.775,71800.0
2012-02-27 11:20:00,60.41,60.54,60.4,60.52,77800.0,38.7815,38.8649,38.775,38.8521,77800.0
2012-02-27 11:25:00,60.52,60.53,60.46,60.51,31200.0,38.8521,38.8585,38.8136,38.8457,31200.0
2012-02-27 11:30:00,60.51,60.58,60.51,60.55,43100.0,38.8457,38.8906,38.8457,38.8713,43100.0
2012-02-27 11:35:00,60.55,60.6,60.55,60.6,16100.0,38.8713,38.9034,38.8713,38.9034,16100.0
2012-02-27 11:40:00,60.6,60.63,60.55,60.55,24700.0,38.9034,38.9227,38.8713,38.8713,24700.0
2012-02-27 11:45:00,60.55,60.61,60.55,60.6,55000.0,38.8713,38.9099,38.8713,38.9034,55000.0
2012-02-27 11:50:00,60.61,60.64,60.61,60.62,33200.0,38.9099,38.9291,38.9099,38.9163,33200.0
2012-02-27 11:55:00,60.63,60.64,60.62,60.63,12900.0,38.9227,38.9291,38.9163,38.9227,12900.0
2012-02-27 12:00:00,60.63,60.67,60.62,60.66,80000.0,38.9227,38.9484,38.9163,38.942,80000.0
2012-02-27 12:05:00,60.66,60.67,60.6,60.6,60300.0,38.942,38.9484,38.9034,38.9034,60300.0
2012-02-27 12:10:00,60.6,60.63,60.6,60.63,8600.0,38.9034,38.9227,38.9034,38.9227,8600.0
2012-02-27 12:15:00,60.62,60.63,60.59,60.6,13600.0,38.9163,38.9227,38.897,38.9034,13600.0
2012-02-27 12:20:00,60.59,60.59,60.55,60.55,76900.0,38.897,38.897,38.8713,38.8713,76900.0
2012-02-27 12:25:00,60.56,60.56,60.51,60.54,61300.0,38.8778,38.8778,38.8457,38.8649,61300.0
2012-02-27 12:30:00,60.54,60.58,60.54,60.57,11800.0,38.8649,38.8906,38.8649,38.8842,11800.0
2012-02-27 12:35:00,60.57,60.6,60.57,60.59,17700.0,38.8842,38.9034,38.8842,38.897,17700.0
2012-02-27 12:40:00,60.59,60.61,60.57,60.6,9600.0,38.897,38.9099,38.8842,38.9034,9600.0
2012-02-27 12:45:00,60.6,60.7,60.6,60.69,106500.0,38.9034,38.9676,38.9034,38.9612,106500.0
2012-02-27 12:50:00,60.7,60.78,60.67,60.67,102300.0,38.9676,39.019,38.9484,38.9484,102300.0
2012-02-27 12:55:00,60.66,60.69,60.65,60.69,12300.0,38.942,38.9612,38.9355,38.9612,12300.0
2012-02-27 13:00:00,60.69,60.71,60.63,60.65,48900.0,38.9612,38.9741,38.9227,38.9355,48900.0
2012-02-27 13:05:00,60.62,60.63,60.6,60.62,18400.0,38.9163,38.9227,38.9034,38.9163,18400.0
2012-02-27 13:10:00,60.62,60.63,60.61,60.62,7500.0,38.9163,38.9227,38.9099,38.9163,7500.0
2012-02-27 13:15:00,60.63,60.63,60.61,60.62,12000.0,38.9227,38.9227,38.9099,38.9163,12000.0
2012-02-27 13:20:00,60.62,60.63,60.6,60.61,22000.0,38.9163,38.9227,38.9034,38.9099,22000.0
2012-02-27 13:25:00,60.62,60.63,60.58,60.58,16800.0,38.9163,38.9227,38.8906,38.8906,16800.0
2012-02-27 13:30:00,60.6,60.62,60.59,60.61,7000.0,38.9034,38.9163,38.897,38.9099,7000.0
2012-02-27 13:35:00,60.62,60.63,60.61,60.62,11200.0,38.9163,38.9227,38.9099,38.9163,11200.0
2012-02-27 13:40:00,60.63,60.72,60.63,60.72,44800.0,38.9227,38.9805,38.9227,38.9805,44800.0
2012-02-27 13:45:00,60.72,60.73,60.67,60.67,19700.0,38.9805,38.9869,38.9484,38.9484,19700.0
2012-02-27 13:50:00,60.68,60.72,60.62,60.64,25000.0,38.9548,38.9805,38.9163,38.9291,25000.0
2012-02-27 13:55:00,60.64,60.65,60.59,60.65,19300.0,38.9291,38.9355,38.897,38.9355,19300.0
2012-02-27 14:00:00,60.65,60.67,60.63,60.63,14000.0,38.9355,38.9484,38.9227,38.9227,14000.0
2012-02-27 14:05:00,60.63,60.68,60.63,60.67,28400.0,38.9227,38.9548,38.9227,38.9484,28400.0
2012-02-27 14:10:00,60.67,60.69,60.66,60.69,16200.0,38.9484,38.9612,38.942,38.9612,16200.0
2012-02-27 14:15:00,60.69,60.69,60.61,60.61,33500.0,38.9612,38.9612,38.9099,38.9099,33500.0
2012-02-27 14:20:00,60.61,60.65,60.6,60.65,43400.0,38.9099,38.9355,38.9034,38.9355,43400.0
2012-02-27 14:25:00,60.65,60.66,60.63,60.66,5800.0,38.9355,38.942,38.9227,38.942,5800.0
2012-02-27 14:30:00,60.66,60.66,60.6,60.6,11300.0,38.942,38.942,38.9034,38.9034,11300.0
2012-02-27 14:35:00,60.6,60.61,60.55,60.55,46300.0,38.9034,38.9099,38.8713,38.8713,46300.0
2012-02-27 14:40:00,60.55,60.59,60.54,60.59,28000.0,38.8713,38.897,38.8649,38.897,28000.0
2012-02-27 14:45:00,60.59,60.61,60.56,60.6,33700.0,38.897,38.9099,38.8778,38.9034,33700.0
2012-02-27 14:50:00,60.59,60.6,60.58,60.6,22100.0,38.897,38.9034,38.8906,38.9034,22100.0
2012-02-27 14:55:00,60.6,60.62,60.6,60.62,7600.0,38.9034,38.9163,38.9034,38.9163,7600.0
2012-02-27 15:00:00,60.62,60.72,60.62,60.7,49500.0,38.9163,38.9805,38.9163,38.9676,49500.0
2012-02-27 15:05:00,60.7,60.72,60.65,60.68,19100.0,38.9676,38.9805,38.9355,38.9548,19100.0
2012-02-27 15:10:00,60.68,60.69,60.59,60.61,76000.0,38.9548,38.9612,38.897,38.9099,76000.0
2012-02-27 15:15:00,60.61,60.64,60.55,60.62,127500.0,38.9099,38.9291,38.8713,38.9163,127500.0
2012-02-27 15:20:00,60.63,60.68,60.61,60.62,104400.0,38.9227,38.9548,38.9099,38.9163,104400.0
2012-02-27 15:25:00,60.63,60.68,60.61,60.68,91800.0,38.9227,38.9548,38.9099,38.9548,91800.0
2012-02-27 15:30:00,60.68,60.73,60.62,60.62,63400.0,38.9548,38.9869,38.9163,38.9163,63400.0
2012-02-27 15:35:00,60.63,60.69,60.62,60.65,62300.0,38.9227,38.9612,38.9163,38.9355,62300.0
2012-02-27 15:40:00,60.66,60.69,60.64,60.68,33100.0,38.942,38.9612,38.9291,38.9548,33100.0
2012-02-27 15:45:00,60.67,60.7,60.63,60.64,69400.0,38.9484,38.9676,38.9227,38.9291,69400.0
2012-02-27 15:50:00,60.65,60.7,60.63,60.68,141900.0,38.9355,38.9676,38.9227,38.9548,141900.0
2012-02-27 15:55:00,60.68,60.72,60.62,60.63,309900.0,38.9548,38.9805,38.9163,38.9227,309900.0
2012-02-28 09:30:00,60.7,60.81,60.65,60.69,118500.0,38.9676,39.0383,38.9355,38.9612,118500.0
2012-02-28 09:35:00,60.68,60.69,60.57,60.59,37100.0,38.9548,38.9612,38.8842,38.897,37100.0
2012-02-28 09:40:00,60.59,60.61,60.39,60.39,27000.0,38.897,38.9099,38.7686,38.7686,27000.0
2012-02-28 09:45:00,60.37,60.57,60.3,60.52,240100.0,38.7558,38.8842,38.7108,38.8521,240100.0
2012-02-28 09:50:00,60.51,60.6,60.46,60.47,112100.0,38.8457,38.9034,38.8136,38.82,112100.0
2012-02-28 09:55:00,60.47,60.61,60.46,60.61,75000.0,38.82,38.9099,38.8136,38.9099,75000.0
2012-02-28 10:00:00,60.6,60.7,60.53,60.61,144000.0,38.9034,38.9676,38.8585,38.9099,144000.0
2012-02-28 10:05:00,60.61,60.63,60.46,60.47,120600.0,38.9099,38.9227,38.8136,38.82,120600.0
2012-02-28 10:10:00,60.46,60.52,60.4,60.47,119100.0,38.8136,38.8521,38.775,38.82,119100.0
2012-02-28 10:15:00,60.49,60.52,60.41,60.46,110900.0,38.8328,38.8521,38.7815,38.8136,110900.0
2012-02-28 10:20:00,60.46,60.54,60.46,60.49,48700.0,38.8136,38.8649,38.8136,38.8328,48700.0
2012-02-28 10:25:00,60.49,60.56,60.48,60.54,120300.0,38.8328,38.8778,38.8264,38.8649,120300.0
2012-02-28 10:30:00,60.54,60.62,60.54,60.6,64100.0,38.8649,38.9163,38.8649,38.9034,64100.0
2012-02-28 10:35:00,60.61,60.62,60.56,60.57,40700.0,38.9099,38.9163,38.8778,38.8842,40700.0
2012-02-28 10:40:00,60.56,60.61,60.53,60.6,37600.0,38.8778,38.9099,38.8585,38.9034,37600.0
2012-02-28 10:45:00,60.6,60.65,60.59,60.6,63800.0,38.9034,38.9355,38.897,38.9034,63800.0
2012-02-28 10:50:00,60.6,60.62,60.55,60.57,26700.0,38.9034,38.9163,38.8713,38.8842,26700.0
2012-02-28 10:55:00,60.57,60.62,60.54,60.61,60400.0,38.8842,38.9163,38.8649,38.9099,60400.0
2012-02-28 11:00:00,60.61,60.67,60.54,60.58,138200.0,38.9099,38.9484,38.8649,38.8906,138200.0
2012-02-28 11:05:00,60.58,60.66,60.58,60.61,65400.0,38.8906,38.942,38.8906,38.9099,65400.0
2012-02-28 11:10:00,60.61,60.62,60.56,60.57,22400.0,38.9099,38.9163,38.8778,38.8842,22400.0
2012-02-28 11:15:00,60.57,60.57,60.53,60.56,37300.0,38.8842,38.8842,38.8585,38.8778,37300.0
2012-02-28 11:20:00,60.57,60.58,60.52,60.53,31400.0,38.8842,38.8906,38.8521,38.8585,31400.0
2012-02-28 11:25:00,60.54,60.55,60.49,60.5,57900.0,38.8649,38.8713,38.8328,38.8392,57900.0
2012-02-28 11:30:00,60.51,60.53,60.47,60.47,36700.0,38.8457,38.8585,38.82,38.82,36700.0
2012-02-28 11:35:00,60.47,60.49,60.46,60.46,80000.0,38.82,38.8328,38.8136,38.8136,80000.0
2012-02-28 11:40:00,60.46,60.47,60.4,60.41,67300.0,38.8136,38.82,38.775,38.7815,67300.0
2012-02-28 11:45:00,60.41,60.43,60.41,60.42,35400.0,38.7815,38.7943,38.7815,38.7879,35400.0
2012-02-28 11:50:00,60.43,60.43,60.41,60.42,26000.0,38.7943,38.7943,38.7815,38.7879,26000.0
2012-02-28 11:55:00,60.43,60.45,60.42,60.45,26300.0,38.7943,38.8071,38.7879,38.8071,26300.0
2012-02-28 12:00:00,60.45,60.45,60.43,60.44,10900.0,38.8071,38.8071,38.7943,38.8007,10900.0
2012-02-28 12:05:00,60.44,60.44,60.4,60.41,29400.0,38.8007,38.8007,38.775,38.7815,29400.0
2012-02-28 12:10:00,60.4,60.42,60.39,60.39,10400.0,38.775,38.7879,38.7686,38.7686,10400.0
2012-02-28 12:15:00,60.4,60.4,60.36,60.37,43700.0,38.775,38.775,38.7494,38.7558,43700.0
2012-02-28 12:20:00,60.38,60.38,60.34,60.36,9800.0,38.7622,38.7622,38.7365,38.7494,9800.0
2012-02-28 12:25:00,60.35,60.35,60.3,60.3,40500.0,38.7429,38.7429,38.7108,38.7108,40500.0
2012-02-28 12:30:00,60.3,60.32,60.28,60.3,24700.0,38.7108,38.7237,38.698,38.7108,24700.0
2012-02-28 12:35:00,60.3,60.3,60.26,60.29,32200.0,38.7108,38.7108,38.6852,38.7044,32200.0
2012-02-28 12:40:00,60.29,60.32,60.29,60.3,23800.0,38.7044,38.7237,38.7044,38.7108,23800.0
2012-02-28 12:45:00,60.3,60.38,60.29,60.34,72800.0,38.7108,38.7622,38.7044,38.7365,72800.0
2012-02-28 12:50:00,60.34,60.43,60.34,60.43,42000.0,38.7365,38.7943,38.7365,38.7943,42000.0
2012-02-28 12:55:00,60.44,60.44,60.42,60.43,22100.0,38.8007,38.8007,38.7879,38.7943,22100.0
2012-02-28 13:00:00,60.43,60.44,60.35,60.36,64300.0,38.7943,38.8007,38.7429,38.7494,64300.0
2012-02-28 13:05:00,60.37,60.42,60.34,60.34,29000.0,38.7558,38.7879,38.7365,38.7365,29000.0
2012-02-28 13:10:00,60.35,60.37,60.34,60.36,12600.0,38.7429,38.7558,38.7365,38.7494,12600.0
2012-02-28 13:15:00,60.36,60.37,60.34,60.34,14100.0,38.7494,38.7558,38.7365,38.7365,14100.0
2012-02-28 13:20:00,60.33,60.34,60.32,60.33,4000.0,38.7301,38.7365,38.7237,38.7301,4000.0
2012-02-28 13:25:00,60.34,60.34,60.32,60.32,16700.0,38.7365,38.7365,38.7237,38.7237,16700.0
2012-02-28 13:30:00,60.31,60.32,60.27,60.32,83600.0,38.7173,38.7237,38.6916,38.7237,83600.0
2012-02-28 13:35:00,60.31,60.31,60.29,60.3,25000.0,38.7173,38.7173,38.7044,38.7108,25000.0
2012-02-28 13:40:00,60.3,60.31,60.27,60.28,16100.0,38.7108,38.7173,38.6916,38.698,16100.0
2012-02-28 13:45:00,60.28,60.28,60.21,60.22,30200.0,38.698,38.698,38.6531,38.6595,30200.0
2012-02-28 13:50:00,60.22,60.25,60.17,60.18,71400.0,38.6595,38.6788,38.6274,38.6338,71400.0
2012-02-28 13:55:00,60.17,60.23,60.14,60.21,46000.0,38.6274,38.6659,38.6081,38.6531,46000.0
2012-02-28 14:00:00,60.21,60.21,60.18,60.19,12000.0,38.6531,38.6531,38.6338,38.6402,12000.0
2012-02-28 14:05:00,60.18,60.19,60.16,60.16,9300.0,38.6338,38.6402,38.621,38.621,9300.0
2012-02-28 14:10:00,60.17,60.19,60.12,60.12,29000.0,38.6274,38.6402,38.5953,38.5953,29000.0
2012-02-28 14:15:00,60.13,60.19,60.13,60.19,15200.0,38.6017,38.6402,38.6017,38.6402,15200.0
2012-02-28 14:20:00,60.19,60.19,60.13,60.15,38800.0,38.6402,38.6402,38.6017,38.6146,38800.0
2012-02-28 14:25:00,60.14,60.15,60.08,60.09,20100.0,38.6081,38.6146,38.5696,38.576,20100.0
2012-02-28 14:30:00,60.09,60.13,60.08,60.13,19800.0,38.576,38.6017,38.5696,38.6017,19800.0
2012-02-28 14:35:00,60.13,60.15,60.1,60.15,38100.0,38.6017,38.6146,38.5825,38.6146,38100.0
2012-02-28 14:40:00,60.15,60.18,60.15,60.17,79700.0,38.6146,38.6338,38.6146,38.6274,79700.0
2012-02-28 14:45:00,60.18,60.22,60.17,60.22,12000.0,38.6338,38.6595,38.6274,38.6595,12000.0
2012-02-28 14:50:00,60.21,60.24,60.21,60.22,31800.0,38.6531,38.6723,38.6531,38.6595,31800.0
2012-02-28 14:55:00,60.22,60.23,60.19,60.19,20200.0,38.6595,38.6659,38.6402,38.6402,20200.0
2012-02-28 15:00:00,60.19,60.22,60.19,60.21,10300.0,38.6402,38.6595,38.6402,38.6531,10300.0
2012-02-28 15:05:00,60.2,60.2,60.16,60.19,17300.0,38.6467,38.6467,38.621,38.6402,17300.0
2012-02-28 15:10:00,60.18,60.2,60.14,60.19,28300.0,38.6338,38.6467,38.6081,38.6402,28300.0
2012-02-28 15:15:00,60.2,60.27,60.2,60.26,82400.0,38.6467,38.6916,38.6467,38.6852,82400.0
2012-02-28 15:20:00,60.25,60.31,60.24,60.24,135700.0,38.6788,38.7173,38.6723,38.6723,135700.0
2012-02-28 15:25:00,60.23,60.25,60.22,60.23,12200.0,38.6659,38.6788,38.6595,38.6659,12200.0
2012-02-28 15:30:00,60.24,60.24,60.15,60.15,34900.0,38.6723,38.6723,38.6146,38.6146,34900.0
2012-02-28 15:35:00,60.16,60.17,60.1,60.12,45400.0,38.621,38.6274,38.5825,38.5953,45400.0
2012-02-28 15:40:00,60.12,60.18,60.1,60.16,89000.0,38.5953,38.6338,38.5825,38.621,89000.0
2012-02-28 15:45:00,60.16,60.22,60.15,60.2,89100.0,38.621,38.6595,38.6146,38.6467,89100.0
2012-02-28 15:50:00,60.2,60.28,60.19,60.27,164800.0,38.6467,38.698,38.6402,38.6916,164800.0
2012-02-28 15:55:00,60.27,60.27,60.22,60.25,265000.0,38.6916,38.6916,38.6595,38.6788,265000.0
2012-02-29 09:30:00,60.31,60.48,60.31,60.44,47900.0,38.7173,38.8264,38.7173,38.8007,47900.0
2012-02-29 09:35:00,60.45,60.58,60.42,60.56,199900.0,38.8071,38.8906,38.7879,38.8778,199900.0
2012-02-29 09:40:00,60.56,60.64,60.55,60.64,57300.0,38.8778,38.9291,38.8713,38.9291,57300.0
2012-02-29 09:45:00,60.63,60.64,60.51,60.58,98100.0,38.9227,38.9291,38.8457,38.8906,98100.0
2012-02-29 09:50:00,60.58,60.63,60.57,60.62,56700.0,38.8906,38.9227,38.8842,38.9163,56700.0
2012-02-29 09:55:00,60.62,60.68,60.54,60.59,168500.0,38.9163,38.9548,38.8649,38.897,168500.0
2012-02-29 10:00:00,60.59,60.67,60.44,60.48,255000.0,38.897,38.9484,38.8007,38.8264,255000.0
2012-02-29 10:05:00,60.49,60.52,60.33,60.4,102000.0,38.8328,38.8521,38.7301,38.775,102000.0
2012-02-29 10:10:00,60.4,60.5,60.38,60.5,122400.0,38.775,38.8392,38.7622,38.8392,122400.0
2012-02-29 10:15:00,60.5,60.52,60.41,60.41,172200.0,38.8392,38.8521,38.7815,38.7815,172200.0
2012-02-29 10:20:00,60.4,60.44,60.38,60.41,249900.0,38.775,38.8007,38.7622,38.7815,249900.0
2012-02-29 10:25:00,60.41,60.42,60.33,60.39,91800.0,38.7815,38.7879,38.7301,38.7686,91800.0
2012-02-29 10:30:00,60.37,60.37,60.27,60.32,248300.0,38.7558,38.7558,38.6916,38.7237,248300.0
2012-02-29 10:35:00,60.32,60.33,60.26,60.27,56300.0,38.7237,38.7301,38.6852,38.6916,56300.0
2012-02-29 10:40:00,60.26,60.28,60.18,60.26,180100.0,38.6852,38.698,38.6338,38.6852,180100.0
2012-02-29 10:45:00,60.27,60.27,60.07,60.11,201300.0,38.6916,38.6916,38.5632,38.5889,201300.0
2012-02-29 10:50:00,60.1,60.12,59.98,60.12,175000.0,38.5825,38.5953,38.5054,38.5953,175000.0
2012-02-29 10:55:00,60.11,60.2,60.07,60.2,41400.0,38.5889,38.6467,38.5632,38.6467,41400.0
2012-02-29 11:00:00,60.2,60.22,60.14,60.17,55400.0,38.6467,38.6595,38.6081,38.6274,55400.0
2012-02-29 11:05:00,60.16,60.23,60.15,60.21,85200.0,38.621,38.6659,38.6146,38.6531,85200.0
2012-02-29 11:10:00,60.22,60.22,60.16,60.17,121600.0,38.6595,38.6595,38.621,38.6274,121600.0
2012-02-29 11:15:00,60.17,60.2,60.15,60.16,61200.0,38.6274,38.6467,38.6146,38.621,61200.0
2012-02-29 11:20:00,60.17,60.17,60.07,60.08,94700.0,38.6274,38.6274,38.5632,38.5696,94700.0
2012-02-29 11:25:00,60.09,60.09,60.01,60.01,101400.0,38.576,38.576,38.5247,38.5247,101400.0
2012-02-29 11:30:00,60.01,60.14,60.0,60.08,70300.0,38.5247,38.6081,38.5183,38.5696,70300.0
2012-02-29 11:35:00,60.08,60.18,60.07,60.17,58800.0,38.5696,38.6338,38.5632,38.6274,58800.0
2012-02-29 11:40:00,60.18,60.26,60.18,60.21,57100.0,38.6338,38.6852,38.6338,38.6531,57100.0
2012-02-29 11:45:00,60.2,60.28,60.2,60.26,42600.0,38.6467,38.698,38.6467,38.6852,42600.0
2012-02-29 11:50:00,60.27,60.29,60.21,60.22,113800.0,38.6916,38.7044,38.6531,38.6595,113800.0
2012-02-29 11:55:00,60.23,60.28,60.22,60.23,65500.0,38.6659,38.698,38.6595,38.6659,65500.0
2012-02-29 12:00:00,60.22,60.23,60.19,60.21,46700.0,38.6595,38.6659,38.6402,38.6531,46700.0
2012-02-29 12:05:00,60.19,60.21,60.13,60.2,80100.0,38.6402,38.6531,38.6017,38.6467,80100.0
2012-02-29 12:10:00,60.18,60.22,60.17,60.21,24200.0,38.6338,38.6595,38.6274,38.6531,24200.0
2012-02-29 12:15:00,60.21,60.28,60.21,60.23,36800.0,38.6531,38.698,38.6531,38.6659,36800.0
2012-02-29 12:20:00,60.23,60.3,60.22,60.27,23600.0,38.6659,38.7108,38.6595,38.6916,23600.0
2012-02-29 12:25:00,60.27,60.28,60.22,60.25,43100.0,38.6916,38.698,38.6595,38.6788,43100.0
2012-02-29 12:30:00,60.24,60.27,60.22,60.22,33200.0,38.6723,38.6916,38.6595,38.6595,33200.0
2012-02-29 12:35:00,60.23,60.23,60.18,60.21,69900.0,38.6659,38.6659,38.6338,38.6531,69900.0
2012-02-29 12:40:00,60.22,60.23,60.15,60.18,54000.0,38.6595,38.6659,38.6146,38.6338,54000.0
2012-02-29 12:45:00,60.17,60.25,60.17,60.19,74800.0,38.6274,38.6788,38.6274,38.6402,74800.0
2012-02-29 12:50:00,60.19,60.28,60.19,60.27,36200.0,38.6402,38.698,38.6402,38.6916,36200.0
2012-02-29 12:55:00,60.26,60.29,60.25,60.29,13300.0,38.6852,38.7044,38.6788,38.7044,13300.0
2012-02-29 13:00:00,60.31,60.35,60.26,60.27,58700.0,38.7173,38.7429,38.6852,38.6916,58700.0
2012-02-29 13:05:00,60.28,60.36,60.28,60.33,48100.0,38.698,38.7494,38.698,38.7301,48100.0
2012-02-29 13:10:00,60.33,60.33,60.22,60.22,61300.0,38.7301,38.7301,38.6595,38.6595,61300.0
2012-02-29 13:15:00,60.22,60.25,60.18,60.21,64000.0,38.6595,38.6788,38.6338,38.6531,64000.0
2012-02-29 13:20:00,60.2,60.25,60.17,60.23,73800.0,38.6467,38.6788,38.6274,38.6659,73800.0
2012-02-29 13:25:00,60.23,60.25,60.19,60.2,24200.0,38.6659,38.6788,38.6402,38.6467,24200.0
2012-02-29 13:30:00,60.2,60.22,60.18,60.22,38700.0,38.6467,38.6595,38.6338,38.6595,38700.0
2012-02-29 13:35:00,60.22,60.23,60.16,60.19,37700.0,38.6595,38.6659,38.621,38.6402,37700.0
2012-02-29 13:40:00,60.19,60.28,60.19,60.27,17600.0,38.6402,38.698,38.6402,38.6916,17600.0
2012-02-29 13:45:00,60.27,60.29,60.2,60.29,43900.0,38.6916,38.7044,38.6467,38.7044,43900.0
2012-02-29 13:50:00,60.3,60.31,60.26,60.28,60900.0,38.7108,38.7173,38.6852,38.698,60900.0
2012-02-29 13:55:00,60.28,60.36,60.27,60.36,44300.0,38.698,38.7494,38.6916,38.7494,44300.0
2012-02-29 14:00:00,60.36,60.38,60.35,60.38,33700.0,38.7494,38.7622,38.7429,38.7622,33700.0
2012-02-29 14:05:00,60.38,60.41,60.36,60.36,41000.0,38.7622,38.7815,38.7494,38.7494,41000.0
2012-02-29 14:10:00,60.36,60.38,60.34,60.34,50700.0,38.7494,38.7622,38.7365,38.7365,50700.0
2012-02-29 14:15:00,60.34,60.34,60.28,60.32,166400.0,38.7365,38.7365,38.698,38.7237,166400.0
2012-02-29 14:20:00,60.32,60.32,60.26,60.27,53400.0,38.7237,38.7237,38.6852,38.6916,53400.0
2012-02-29 14:25:00,60.27,60.28,60.25,60.25,33300.0,38.6916,38.698,38.6788,38.6788,33300.0
2012-02-29 14:30:00,60.26,60.26,60.14,60.15,55900.0,38.6852,38.6852,38.6081,38.6146,55900.0
2012-02-29 14:35:00,60.14,60.15,60.12,60.14,39300.0,38.6081,38.6146,38.5953,38.6081,39300.0
2012-02-29 14:40:00,60.15,60.15,60.11,60.14,81600.0,38.6146,38.6146,38.5889,38.6081,81600.0
2012-02-29 14:45:00,60.14,60.19,60.09,60.14,96100.0,38.6081,38.6402,38.576,38.6081,96100.0
2012-02-29 14:50:00,60.13,60.21,60.13,60.2,64700.0,38.6017,38.6531,38.6017,38.6467,64700.0
2012-02-29 14:55:00,60.2,60.22,60.13,60.14,47800.0,38.6467,38.6595,38.6017,38.6081,47800.0
2012-02-29 15:00:00,60.14,60.14,60.06,60.07,114500.0,38.6081,38.6081,38.5568,38.5632,114500.0
2012-02-29 15:05:00,60.08,60.15,60.07,60.1,76200.0,38.5696,38.6146,38.5632,38.5825,76200.0
2012-02-29 15:10:00,60.11,60.16,60.09,60.14,56900.0,38.5889,38.621,38.576,38.6081,56900.0
2012-02-29 15:15:00,60.15,60.21,60.12,60.2,144300.0,38.6146,38.6531,38.5953,38.6467,144300.0
2012-02-29 15:20:00,60.21,60.21,60.13,60.17,66400.0,38.6531,38.6531,38.6017,38.6274,66400.0
2012-02-29 15:25:00,60.17,60.19,60.14,60.15,50000.0,38.6274,38.6402,38.6081,38.6146,50000.0
2012-02-29 15:30:00,60.15,60.15,60.06,60.12,153700.0,38.6146,38.6146,38.5568,38.5953,153700.0
2012-02-29 15:35:00,60.11,60.12,60.02,60.1,236900.0,38.5889,38.5953,38.5311,38.5825,236900.0
2012-02-29 15:40:00,60.1,60.17,60.09,60.14,129600.0,38.5825,38.6274,38.576,38.6081,129600.0
2012-02-29 15:45:00,60.14,60.24,60.12,60.22,106700.0,38.6081,38.6723,38.5953,38.6595,106700.0
2012-02-29 15:50:00,60.21,60.25,60.16,60.2,294500.0,38.6531,38.6788,38.621,38.6467,294500.0
2012-02-29 15:55:00,60.19,60.2,60.13,60.13,413700.0,38.6402,38.6467,38.6017,38.6017,413700.0
2012-03-01 09:30:00,60.31,60.41,60.12,60.38,142800.0,38.7173,38.7815,38.5953,38.7622,142800.0
2012-03-01 09:35:00,60.38,60.46,60.28,60.41,122100.0,38.7622,38.8136,38.698,38.7815,122100.0
2012-03-01 09:40:00,60.4,60.55,60.38,60.39,110100.0,38.775,38.8713,38.7622,38.7686,110100.0
2012-03-01 09:45:00,60.38,60.4,60.24,60.25,94800.0,38.7622,38.775,38.6723,38.6788,94800.0
2012-03-01 09:50:00,60.25,60.37,60.25,60.26,106300.0,38.6788,38.7558,38.6788,38.6852,106300.0
2012-03-01 09:55:00,60.26,60.48,60.2,60.35,192400.0,38.6852,38.8264,38.6467,38.7429,192400.0
2012-03-01 10:00:00,60.37,60.37,60.19,60.27,146400.0,38.7558,38.7558,38.6402,38.6916,146400.0
2012-03-01 10:05:00,60.27,60.39,60.25,60.33,181500.0,38.6916,38.7686,38.6788,38.7301,181500.0
2012-03-01 10:10:00,60.33,60.38,60.3,60.35,58200.0,38.7301,38.7622,38.7108,38.7429,58200.0
2012-03-01 10:15:00,60.34,60.37,60.3,60.3,45900.0,38.7365,38.7558,38.7108,38.7108,45900.0
2012-03-01 10:20:00,60.3,60.38,60.29,60.37,60700.0,38.7108,38.7622,38.7044,38.7558,60700.0
2012-03-01 10:25:00,60.37,60.45,60.35,60.37,84900.0,38.7558,38.8071,38.7429,38.7558,84900.0
2012-03-01 10:30:00,60.37,60.37,60.27,60.3,131700.0,38.7558,38.7558,38.6916,38.7108,131700.0
2012-03-01 10:35:00,60.3,60.37,60.29,60.37,60800.0,38.7108,38.7558,38.7044,38.7558,60800.0
2012-03-01 10:40:00,60.37,60.38,60.31,60.34,207900.0,38.7558,38.7622,38.7173,38.7365,207900.0
2012-03-01 10:45:00,60.34,60.35,60.25,60.28,90800.0,38.7365,38.7429,38.6788,38.698,90800.0
2012-03-01 10:50:00,60.28,60.33,60.23,60.33,29800.0,38.698,38.7301,38.6659,38.7301,29800.0
2012-03-01 10:55:00,60.32,60.39,60.28,60.38,50600.0,38.7237,38.7686,38.698,38.7622,50600.0
2012-03-01 11:00:00,60.39,60.4,60.31,60.32,109700.0,38.7686,38.775,38.7173,38.7237,109700.0
2012-03-01 11:05:00,60.32,60.36,60.27,60.3,73700.0,38.7237,38.7494,38.6916,38.7108,73700.0
2012-03-01 11:10:00,60.3,60.34,60.21,60.23,101000.0,38.7108,38.7365,38.6531,38.6659,101000.0
2012-03-01 11:15:00,60.24,60.31,60.21,60.26,142800.0,38.6723,38.7173,38.6531,38.6852,142800.0
2012-03-01 11:20:00,60.26,60.26,60.23,60.26,30000.0,38.6852,38.6852,38.6659,38.6852,30000.0
2012-03-01 11:25:00,60.26,60.3,60.23,60.3,69500.0,38.6852,38.7108,38.6659,38.7108,69500.0
2012-03-01 11:30:00,60.31,60.31,60.23,60.25,36100.0,38.7173,38.7173,38.6659,38.6788,36100.0
2012-03-01 11:35:00,60.26,60.3,60.23,60.24,19200.0,38.6852,38.7108,38.6659,38.6723,19200.0
2012-03-01 11:40:00,60.24,60.3,60.24,60.28,18600.0,38.6723,38.7108,38.6723,38.698,18600.0
2012-03-01 11:45:00,60.29,60.32,60.27,60.31,236200.0,38.7044,38.7237,38.6916,38.7173,236200.0
2012-03-01 11:50:00,60.32,60.33,60.28,60.31,114900.0,38.7237,38.7301,38.698,38.7173,114900.0
2012-03-01 11:55:00,60.3,60.4,60.3,60.4,230100.0,38.7108,38.775,38.7108,38.775,230100.0
2012-03-01 12:00:00,60.4,60.4,60.31,60.39,62300.0,38.775,38.775,38.7173,38.7686,62300.0
2012-03-01 12:05:00,60.38,60.39,60.35,60.35,15000.0,38.7622,38.7686,38.7429,38.7429,15000.0
2012-03-01 12:10:00,60.36,60.4,60.36,60.39,17300.0,38.7494,38.775,38.7494,38.7686,17300.0
2012-03-01 12:15:00,60.39,60.39,60.34,60.36,26700.0,38.7686,38.7686,38.7365,38.7494,26700.0
2012-03-01 12:20:00,60.37,60.46,60.36,60.39,110700.0,38.7558,38.8136,38.7494,38.7686,110700.0
2012-03-01 12:25:00,60.39,60.41,60.39,60.4,7100.0,38.7686,38.7815,38.7686,38.775,7100.0
2012-03-01 12:30:00,60.4,60.41,60.35,60.36,38900.0,38.775,38.7815,38.7429,38.7494,38900.0
2012-03-01 12:35:00,60.36,60.39,60.35,60.37,32400.0,38.7494,38.7686,38.7429,38.7558,32400.0
2012-03-01 12:40:00,60.37,60.37,60.32,60.33,64500.0,38.7558,38.7558,38.7237,38.7301,64500.0
2012-03-01 12:45:00,60.34,60.41,60.34,60.4,20700.0,38.7365,38.7815,38.7365,38.775,20700.0
2012-03-01 12:50:00,60.4,60.41,60.34,60.4,70900.0,38.775,38.7815,38.7365,38.775,70900.0
2012-03-01 12:55:00,60.4,60.41,60.36,60.37,26200.0,38.775,38.7815,38.7494,38.7558,26200.0
2012-03-01 13:00:00,60.36,60.36,60.33,60.34,40600.0,38.7494,38.7494,38.7301,38.7365,40600.0
2012-03-01 13:05:00,60.34,60.35,60.33,60.33,12500.0,38.7365,38.7429,38.7301,38.7301,12500.0
2012-03-01 13:10:00,60.32,60.36,60.3,60.32,68700.0,38.7237,38.7494,38.7108,38.7237,68700.0
2012-03-01 13:15:00,60.32,60.33,60.3,60.31,29400.0,38.7237,38.7301,38.7108,38.7173,29400.0
2012-03-01 13:20:00,60.31,60.41,60.31,60.38,84900.0,38.7173,38.7815,38.7173,38.7622,84900.0
2012-03-01 13:25:00,60.38,60.42,60.38,60.41,14900.0,38.7622,38.7879,38.7622,38.7815,14900.0
2012-03-01 13:30:00,60.42,60.45,60.42,60.44,24800.0,38.7879,38.8071,38.7879,38.8007,24800.0
2012-03-01 13:35:00,60.44,60.47,60.43,60.44,25200.0,38.8007,38.82,38.7943,38.8007,25200.0
2012-03-01 13:40:00,60.44,60.45,60.4,60.42,12700.0,38.8007,38.8071,38.775,38.7879,12700.0
2012-03-01 13:45:00,60.42,60.42,60.37,60.38,6700.0,38.7879,38.7879,38.7558,38.7622,6700.0
2012-03-01 13:50:00,60.38,60.43,60.37,60.43,10900.0,38.7622,38.7943,38.7558,38.7943,10900.0
2012-03-01 13:55:00,60.43,60.43,60.4,60.42,9100.0,38.7943,38.7943,38.775,38.7879,9100.0
2012-03-01 14:00:00,60.42,60.42,60.39,60.4,14700.0,38.7879,38.7879,38.7686,38.775,14700.0
2012-03-01 14:05:00,60.4,60.45,60.4,60.45,111200.0,38.775,38.8071,38.775,38.8071,111200.0
2012-03-01 14:10:00,60.45,60.46,60.42,60.42,26500.0,38.8071,38.8136,38.7879,38.7879,26500.0
2012-03-01 14:15:00,60.42,60.44,60.4,60.41,52800.0,38.7879,38.8007,38.775,38.7815,52800.0
2012-03-01 14:20:00,60.41,60.44,60.39,60.39,169300.0,38.7815,38.8007,38.7686,38.7686,169300.0
2012-03-01 14:25:00,60.39,60.41,60.39,60.39,15800.0,38.7686,38.7815,38.7686,38.7686,15800.0
2012-03-01 14:30:00,60.4,60.41,60.37,60.4,28900.0,38.775,38.7815,38.7558,38.775,28900.0
2012-03-01 14:35:00,60.39,60.41,60.35,60.36,45800.0,38.7686,38.7815,38.7429,38.7494,45800.0
2012-03-01 14:40:00,60.36,60.42,60.35,60.38,136400.0,38.7494,38.7879,38.7429,38.7622,136400.0
2012-03-01 14:45:00,60.38,60.4,60.38,60.39,20000.0,38.7622,38.775,38.7622,38.7686,20000.0
2012-03-01 14:50:00,60.4,60.42,60.37,60.4,97700.0,38.775,38.7879,38.7558,38.775,97700.0
2012-03-01 14:55:00,60.4,60.45,60.4,60.45,31200.0,38.775,38.8071,38.775,38.8071,31200.0
2012-03-01 15:00:00,60.45,60.45,60.37,60.37,129900.0,38.8071,38.8071,38.7558,38.7558,129900.0
2012-03-01 15:05:00,60.37,60.4,60.3,60.32,108200.0,38.7558,38.775,38.7108,38.7237,108200.0
2012-03-01 15:10:00,60.32,60.41,60.32,60.32,105800.0,38.7237,38.7815,38.7237,38.7237,105800.0
2012-03-01 15:15:00,60.32,60.33,60.21,60.21,75100.0,38.7237,38.7301,38.6531,38.6531,75100.0
2012-03-01 15:20:00,60.22,60.32,60.2,60.28,164300.0,38.6595,38.7237,38.6467,38.698,164300.0
2012-03-01 15:25:00,60.28,60.34,60.27,60.33,55500.0,38.698,38.7365,38.6916,38.7301,55500.0
2012-03-01 15:30:00,60.32,60.34,60.27,60.3,74400.0,38.7237,38.7365,38.6916,38.7108,74400.0
2012-03-01 15:35:00,60.3,60.31,60.24,60.3,99700.0,38.7108,38.7173,38.6723,38.7108,99700.0
2012-03-01 15:40:00,60.3,60.39,60.29,60.33,85200.0,38.7108,38.7686,38.7044,38.7301,85200.0
2012-03-01 15:45:00,60.34,60.45,60.34,60.45,70000.0,38.7365,38.8071,38.7365,38.8071,70000.0
2012-03-01 15:50:00,60.46,60.47,60.41,60.45,101000.0,38.8136,38.82,38.7815,38.8071,101000.0
2012-03-01 15:55:00,60.46,60.51,60.44,60.46,196500.0,38.8136,38.8457,38.8007,38.8136,196500.0
2012-03-02 09:30:00,60.23,60.53,60.23,60.52,228500.0,38.6659,38.8585,38.6659,38.8521,228500.0
2012-03-02 09:35:00,60.53,60.65,60.48,60.6,71100.0,38.8585,38.9355,38.8264,38.9034,71100.0
2012-03-02 09:40:00,60.61,60.61,60.45,60.58,88400.0,38.9099,38.9099,38.8071,38.8906,88400.0
2012-03-02 09:45:00,60.59,60.65,60.47,60.49,77600.0,38.897,38.9355,38.82,38.8328,77600.0
2012-03-02 09:50:00,60.49,60.63,60.44,60.63,45300.0,38.8328,38.9227,38.8007,38.9227,45300.0
2012-03-02 09:55:00,60.63,60.64,60.41,60.49,132600.0,38.9227,38.9291,38.7815,38.8328,132600.0
2012-03-02 10:00:00,60.49,60.53,60.39,60.45,109100.0,38.8328,38.8585,38.7686,38.8071,109100.0
2012-03-02 10:05:00,60.43,60.47,60.37,60.43,102800.0,38.7943,38.82,38.7558,38.7943,102800.0
2012-03-02 10:10:00,60.43,60.51,60.42,60.49,27200.0,38.7943,38.8457,38.7879,38.8328,27200.0
2012-03-02 10:15:00,60.49,60.66,60.48,60.66,56000.0,38.8328,38.942,38.8264,38.942,56000.0
2012-03-02 10:20:00,60.66,60.66,60.6,60.61,61700.0,38.942,38.942,38.9034,38.9099,61700.0
2012-03-02 10:25:00,60.61,60.67,60.61,60.67,21200.0,38.9099,38.9484,38.9099,38.9484,21200.0
2012-03-02 10:30:00,60.68,60.7,60.55,60.56,71900.0,38.9548,38.9676,38.8713,38.8778,71900.0
2012-03-02 10:35:00,60.58,60.63,60.53,60.53,28300.0,38.8906,38.9227,38.8585,38.8585,28300.0
2012-03-02 10:40:00,60.54,60.59,60.51,60.59,23400.0,38.8649,38.897,38.8457,38.897,23400.0
2012-03-02 10:45:00,60.58,60.59,60.53,60.56,64400.0,38.8906,38.897,38.8585,38.8778,64400.0
2012-03-02 10:50:00,60.56,60.65,60.56,60.65,79800.0,38.8778,38.9355,38.8778,38.9355,79800.0
2012-03-02 10:55:00,60.67,60.68,60.57,60.57,24700.0,38.9484,38.9548,38.8842,38.8842,24700.0
2012-03-02 11:00:00,60.59,60.61,60.53,60.54,70400.0,38.897,38.9099,38.8585,38.8649,70400.0
2012-03-02 11:05:00,60.54,60.63,60.51,60.63,37000.0,38.8649,38.9227,38.8457,38.9227,37000.0
2012-03-02 11:10:00,60.63,60.63,60.55,60.55,18800.0,38.9227,38.9227,38.8713,38.8713,18800.0
2012-03-02 11:15:00,60.55,60.56,60.5,60.54,18200.0,38.8713,38.8778,38.8392,38.8649,18200.0
2012-03-02 11:20:00,60.53,60.57,60.53,60.54,8500.0,38.8585,38.8842,38.8585,38.8649,8500.0
2012-03-02 11:25:00,60.53,60.55,60.52,60.53,10600.0,38.8585,38.8713,38.8521,38.8585,10600.0
2012-03-02 11:30:00,60.53,60.54,60.52,60.54,5700.0,38.8585,38.8649,38.8521,38.8649,5700.0
2012-03-02 11:35:00,60.53,60.54,60.5,60.5,16000.0,38.8585,38.8649,38.8392,38.8392,16000.0
2012-03-02 11:40:00,60.5,60.5,60.36,60.47,60100.0,38.8392,38.8392,38.7494,38.82,60100.0
2012-03-02 11:45:00,60.46,60.47,60.39,60.44,23800.0,38.8136,38.82,38.7686,38.8007,23800.0
2012-03-02 11:50:00,60.43,60.43,60.37,60.39,12600.0,38.7943,38.7943,38.7558,38.7686,12600.0
2012-03-02 11:55:00,60.4,60.42,60.38,60.38,41800.0,38.775,38.7879,38.7622,38.7622,41800.0
2012-03-02 12:00:00,60.37,60.41,60.34,60.4,29300.0,38.7558,38.7815,38.7365,38.775,29300.0
2012-03-02 12:05:00,60.39,60.39,60.35,60.37,15100.0,38.7686,38.7686,38.7429,38.7558,15100.0
2012-03-02 12:10:00,60.38,60.39,60.33,60.36,17300.0,38.7622,38.7686,38.7301,38.7494,17300.0
2012-03-02 12:15:00,60.35,60.35,60.26,60.33,67100.0,38.7429,38.7429,38.6852,38.7301,67100.0
2012-03-02 12:20:00,60.32,60.33,60.27,60.3,43900.0,38.7237,38.7301,38.6916,38.7108,43900.0
2012-03-02 12:25:00,60.3,60.38,60.28,60.37,20900.0,38.7108,38.7622,38.698,38.7558,20900.0
2012-03-02 12:30:00,60.37,60.43,60.36,60.4,4700.0,38.7558,38.7943,38.7494,38.775,4700.0
2012-03-02 12:35:00,60.41,60.41,60.33,60.41,33200.0,38.7815,38.7815,38.7301,38.7815,33200.0
2012-03-02 12:40:00,60.42,60.43,60.39,60.42,17600.0,38.7879,38.7943,38.7686,38.7879,17600.0
2012-03-02 12:45:00,60.42,60.44,60.41,60.44,7900.0,38.7879,38.8007,38.7815,38.8007,7900.0
2012-03-02 12:50:00,60.45,60.47,60.42,60.42,82400.0,38.8071,38.82,38.7879,38.7879,82400.0
2012-03-02 12:55:00,60.42,60.5,60.41,60.47,88200.0,38.7879,38.8392,38.7815,38.82,88200.0
2012-03-02 13:00:00,60.45,60.5,60.45,60.5,13500.0,38.8071,38.8392,38.8071,38.8392,13500.0
2012-03-02 13:05:00,60.49,60.49,60.41,60.48,50700.0,38.8328,38.8328,38.7815,38.8264,50700.0
2012-03-02 13:10:00,60.47,60.47,60.34,60.36,77800.0,38.82,38.82,38.7365,38.7494,77800.0
2012-03-02 13:15:00,60.35,60.37,60.34,60.35,32600.0,38.7429,38.7558,38.7365,38.7429,32600.0
2012-03-02 13:20:00,60.34,60.34,60.25,60.26,50500.0,38.7365,38.7365,38.6788,38.6852,50500.0
2012-03-02 13:25:00,60.26,60.41,60.25,60.41,41600.0,38.6852,38.7815,38.6788,38.7815,41600.0
2012-03-02 13:30:00,60.41,60.44,60.38,60.39,31700.0,38.7815,38.8007,38.7622,38.7686,31700.0
2012-03-02 13:35:00,60.39,60.4,60.37,60.38,12000.0,38.7686,38.775,38.7558,38.7622,12000.0
2012-03-02 13:40:00,60.38,60.44,60.37,60.44,42700.0,38.7622,38.8007,38.7558,38.8007,42700.0
2012-03-02 13:45:00,60.44,60.44,60.35,60.37,76200.0,38.8007,38.8007,38.7429,38.7558,76200.0
2012-03-02 13:50:00,60.38,60.45,60.37,60.42,43500.0,38.7622,38.8071,38.7558,38.7879,43500.0
2012-03-02 13:55:00,60.4,60.45,60.38,60.44,32800.0,38.775,38.8071,38.7622,38.8007,32800.0
2012-03-02 14:00:00,60.44,60.46,60.39,60.41,23600.0,38.8007,38.8136,38.7686,38.7815,23600.0
2012-03-02 14:05:00,60.41,60.42,60.39,60.41,6500.0,38.7815,38.7879,38.7686,38.7815,6500.0
2012-03-02 14:10:00,60.4,60.42,60.36,60.37,6000.0,38.775,38.7879,38.7494,38.7558,6000.0
2012-03-02 14:15:00,60.37,60.42,60.37,60.42,133800.0,38.7558,38.7879,38.7558,38.7879,133800.0
2012-03-02 14:20:00,60.44,60.46,60.38,60.4,60200.0,38.8007,38.8136,38.7622,38.775,60200.0
2012-03-02 14:25:00,60.41,60.41,60.36,60.37,23100.0,38.7815,38.7815,38.7494,38.7558,23100.0
2012-03-02 14:30:00,60.38,60.41,60.35,60.35,13900.0,38.7622,38.7815,38.7429,38.7429,13900.0
2012-03-02 14:35:00,60.36,60.39,60.35,60.39,19100.0,38.7494,38.7686,38.7429,38.7686,19100.0
2012-03-02 14:40:00,60.39,60.43,60.38,60.43,23900.0,38.7686,38.7943,38.7622,38.7943,23900.0
2012-03-02 14:45:00,60.43,60.47,60.43,60.47,19900.0,38.7943,38.82,38.7943,38.82,19900.0
2012-03-02 14:50:00,60.47,60.49,60.46,60.49,13200.0,38.82,38.8328,38.8136,38.8328,13200.0
2012-03-02 14:55:00,60.5,60.5,60.44,60.47,54300.0,38.8392,38.8392,38.8007,38.82,54300.0
2012-03-02 15:00:00,60.48,60.53,60.45,60.46,70000.0,38.8264,38.8585,38.8071,38.8136,70000.0
2012-03-02 15:05:00,60.46,60.47,60.41,60.46,65300.0,38.8136,38.82,38.7815,38.8136,65300.0
2012-03-02 15:10:00,60.46,60.46,60.43,60.43,12800.0,38.8136,38.8136,38.7943,38.7943,12800.0
2012-03-02 15:15:00,60.42,60.44,60.4,60.4,18100.0,38.7879,38.8007,38.775,38.775,18100.0
2012-03-02 15:20:00,60.41,60.43,60.4,60.42,16000.0,38.7815,38.7943,38.775,38.7879,16000.0
2012-03-02 15:25:00,60.42,60.49,60.42,60.49,42100.0,38.7879,38.8328,38.7879,38.8328,42100.0
2012-03-02 15:30:00,60.49,60.55,60.48,60.54,124100.0,38.8328,38.8713,38.8264,38.8649,124100.0
2012-03-02 15:35:00,60.55,60.56,60.44,60.44,110500.0,38.8713,38.8778,38.8007,38.8007,110500.0
2012-03-02 15:40:00,60.45,60.5,60.39,60.4,118000.0,38.8071,38.8392,38.7686,38.775,118000.0
2012-03-02 15:45:00,60.4,60.43,60.38,60.39,53800.0,38.775,38.7943,38.7622,38.7686,53800.0
2012-03-02 15:50:00,60.4,60.44,60.37,60.41,76400.0,38.775,38.8007,38.7558,38.7815,76400.0
2012-03-02 15:55:00,60.41,60.45,60.4,60.43,224400.0,38.7815,38.8071,38.775,38.7943,224400.0
2012-03-05 09:30:00,60.35,60.46,60.27,60.31,98200.0,38.7429,38.8136,38.6916,38.7173,98200.0
2012-03-05 09:35:00,60.31,60.36,60.28,60.34,15500.0,38.7173,38.7494,38.698,38.7365,15500.0
2012-03-05 09:40:00,60.36,60.37,60.24,60.25,16900.0,38.7494,38.7558,38.6723,38.6788,16900.0
2012-03-05 09:45:00,60.23,60.29,60.23,60.26,46900.0,38.6659,38.7044,38.6659,38.6852,46900.0
2012-03-05 09:50:00,60.26,60.43,60.25,60.35,63700.0,38.6852,38.7943,38.6788,38.7429,63700.0
2012-03-05 09:55:00,60.35,60.4,60.29,60.32,16600.0,38.7429,38.775,38.7044,38.7237,16600.0
2012-03-05 10:00:00,60.34,60.43,60.24,60.34,133100.0,38.7365,38.7943,38.6723,38.7365,133100.0
2012-03-05 10:05:00,60.34,60.43,60.34,60.36,136300.0,38.7365,38.7943,38.7365,38.7494,136300.0
2012-03-05 10:10:00,60.34,60.37,60.29,60.31,98200.0,38.7365,38.7558,38.7044,38.7173,98200.0
2012-03-05 10:15:00,60.31,60.35,60.24,60.29,76800.0,38.7173,38.7429,38.6723,38.7044,76800.0
2012-03-05 10:20:00,60.29,60.29,60.18,60.26,88800.0,38.7044,38.7044,38.6338,38.6852,88800.0
2012-03-05 10:25:00,60.24,60.28,60.2,60.25,58900.0,38.6723,38.698,38.6467,38.6788,58900.0
2012-03-05 10:30:00,60.25,60.3,60.19,60.3,87400.0,38.6788,38.7108,38.6402,38.7108,87400.0
2012-03-05 10:35:00,60.3,60.3,60.24,60.26,72600.0,38.7108,38.7108,38.6723,38.6852,72600.0
2012-03-05 10:40:00,60.27,60.34,60.26,60.3,70400.0,38.6916,38.7365,38.6852,38.7108,70400.0
2012-03-05 10:45:00,60.31,60.42,60.3,60.41,35600.0,38.7173,38.7879,38.7108,38.7815,35600.0
2012-03-05 10:50:00,60.41,60.42,60.33,60.35,54900.0,38.7815,38.7879,38.7301,38.7429,54900.0
2012-03-05 10:55:00,60.34,60.36,60.33,60.35,25400.0,38.7365,38.7494,38.7301,38.7429,25400.0
2012-03-05 11:00:00,60.36,60.4,60.34,60.36,47700.0,38.7494,38.775,38.7365,38.7494,47700.0
2012-03-05 11:05:00,60.36,60.48,60.36,60.47,40700.0,38.7494,38.8264,38.7494,38.82,40700.0
2012-03-05 11:10:00,60.47,60.47,60.39,60.41,11200.0,38.82,38.82,38.7686,38.7815,11200.0
2012-03-05 11:15:00,60.4,60.4,60.28,60.34,90500.0,38.775,38.775,38.698,38.7365,90500.0
2012-03-05 11:20:00,60.35,60.43,60.35,60.42,10000.0,38.7429,38.7943,38.7429,38.7879,10000.0
2012-03-05 11:25:00,60.41,60.45,60.41,60.44,25000.0,38.7815,38.8071,38.7815,38.8007,25000.0
2012-03-05 11:30:00,60.44,60.44,60.41,60.41,19900.0,38.8007,38.8007,38.7815,38.7815,19900.0
2012-03-05 11:35:00,60.41,60.45,60.41,60.42,12500.0,38.7815,38.8071,38.7815,38.7879,12500.0
2012-03-05 11:40:00,60.42,60.49,60.41,60.49,27000.0,38.7879,38.8328,38.7815,38.8328,27000.0
2012-03-05 11:45:00,60.49,60.57,60.49,60.57,81600.0,38.8328,38.8842,38.8328,38.8842,81600.0
2012-03-05 11:50:00,60.57,60.61,60.52,60.58,84500.0,38.8842,38.9099,38.8521,38.8906,84500.0
2012-03-05 11:55:00,60.58,60.63,60.56,60.63,77300.0,38.8906,38.9227,38.8778,38.9227,77300.0
2012-03-05 12:00:00,60.64,60.69,60.64,60.65,37100.0,38.9291,38.9612,38.9291,38.9355,37100.0
2012-03-05 12:05:00,60.67,60.71,60.67,60.7,14400.0,38.9484,38.9741,38.9484,38.9676,14400.0
2012-03-05 12:10:00,60.71,60.74,60.69,60.7,59200.0,38.9741,38.9933,38.9612,38.9676,59200.0
2012-03-05 12:15:00,60.7,60.71,60.64,60.69,37800.0,38.9676,38.9741,38.9291,38.9612,37800.0
2012-03-05 12:20:00,60.7,60.76,60.68,60.76,28600.0,38.9676,39.0062,38.9548,39.0062,28600.0
2012-03-05 12:25:00,60.76,60.86,60.75,60.86,135000.0,39.0062,39.0704,38.9997,39.0704,135000.0
2012-03-05 12:30:00,60.86,60.92,60.85,60.88,114000.0,39.0704,39.1089,39.0639,39.0832,114000.0
2012-03-05 12:35:00,60.87,60.87,60.8,60.8,19100.0,39.0768,39.0768,39.0318,39.0318,19100.0
2012-03-05 12:40:00,60.8,60.83,60.76,60.81,24100.0,39.0318,39.0511,39.0062,39.0383,24100.0
2012-03-05 12:45:00,60.82,60.85,60.8,60.84,63600.0,39.0447,39.0639,39.0318,39.0575,63600.0
2012-03-05 12:50:00,60.84,60.84,60.73,60.74,16800.0,39.0575,39.0575,38.9869,38.9933,16800.0
2012-03-05 12:55:00,60.74,60.76,60.72,60.73,24100.0,38.9933,39.0062,38.9805,38.9869,24100.0
2012-03-05 13:00:00,60.72,60.73,60.7,60.71,14400.0,38.9805,38.9869,38.9676,38.9741,14400.0
2012-03-05 13:05:00,60.72,60.8,60.72,60.75,42400.0,38.9805,39.0318,38.9805,38.9997,42400.0
2012-03-05 13:10:00,60.74,60.79,60.73,60.77,24200.0,38.9933,39.0254,38.9869,39.0126,24200.0
2012-03-05 13:15:00,60.77,60.78,60.71,60.71,41500.0,39.0126,39.019,38.9741,38.9741,41500.0
2012-03-05 13:20:00,60.7,60.7,60.62,60.64,151300.0,38.9676,38.9676,38.9163,38.9291,151300.0
2012-03-05 13:25:00,60.64,60.7,60.61,60.68,58400.0,38.9291,38.9676,38.9099,38.9548,58400.0
2012-03-05 13:30:00,60.68,60.69,60.66,60.68,45400.0,38.9548,38.9612,38.942,38.9548,45400.0
2012-03-05 13:35:00,60.68,60.71,60.64,60.71,49900.0,38.9548,38.9741,38.9291,38.9741,49900.0
2012-03-05 13:40:00,60.71,60.73,60.71,60.73,7400.0,38.9741,38.9869,38.9741,38.9869,7400.0
2012-03-05 13:45:00,60.73,60.73,60.69,60.69,8900.0,38.9869,38.9869,38.9612,38.9612,8900.0
2012-03-05 13:50:00,60.69,60.74,60.66,60.73,13100.0,38.9612,38.9933,38.942,38.9869,13100.0
2012-03-05 13:55:00,60.74,60.76,60.71,60.71,21500.0,38.9933,39.0062,38.9741,38.9741,21500.0
2012-03-05 14:00:00,60.71,60.73,60.71,60.72,5100.0,38.9741,38.9869,38.9741,38.9805,5100.0
2012-03-05 14:05:00,60.72,60.79,60.72,60.79,41900.0,38.9805,39.0254,38.9805,39.0254,41900.0
2012-03-05 14:10:00,60.79,60.8,60.72,60.72,37300.0,39.0254,39.0318,38.9805,38.9805,37300.0
2012-03-05 14:15:00,60.71,60.74,60.71,60.71,21800.0,38.9741,38.9933,38.9741,38.9741,21800.0
2012-03-05 14:20:00,60.71,60.76,60.69,60.7,27400.0,38.9741,39.0062,38.9612,38.9676,27400.0
2012-03-05 14:25:00,60.72,60.77,60.71,60.74,20200.0,38.9805,39.0126,38.9741,38.9933,20200.0
2012-03-05 14:30:00,60.73,60.77,60.67,60.74,73500.0,38.9869,39.0126,38.9484,38.9933,73500.0
2012-03-05 14:35:00,60.74,60.8,60.73,60.79,2400.0,38.9933,39.0318,38.9869,39.0254,2400.0
2012-03-05 14:40:00,60.8,60.81,60.77,60.77,12800.0,39.0318,39.0383,39.0126,39.0126,12800.0
2012-03-05 14:45:00,60.77,60.79,60.75,60.76,15500.0,39.0126,39.0254,38.9997,39.0062,15500.0
2012-03-05 14:50:00,60.76,60.78,60.74,60.77,13600.0,39.0062,39.019,38.9933,39.0126,13600.0
2012-03-05 14:55:00,60.77,60.88,60.77,60.84,125600.0,39.0126,39.0832,39.0126,39.0575,125600.0
2012-03-05 15:00:00,60.84,60.86,60.84,60.86,44100.0,39.0575,39.0704,39.0575,39.0704,44100.0
2012-03-05 15:05:00,60.87,60.87,60.82,60.85,16800.0,39.0768,39.0768,39.0447,39.0639,16800.0
2012-03-05 15:10:00,60.85,60.86,60.84,60.85,22000.0,39.0639,39.0704,39.0575,39.0639,22000.0
2012-03-05 15:15:00,60.85,60.86,60.84,60.86,42200.0,39.0639,39.0704,39.0575,39.0704,42200.0
2012-03-05 15:20:00,60.87,60.92,60.87,60.9,32900.0,39.0768,39.1089,39.0768,39.096,32900.0
2012-03-05 15:25:00,60.9,60.92,60.88,60.88,53600.0,39.096,39.1089,39.0832,39.0832,53600.0
2012-03-05 15:30:00,60.88,60.91,60.84,60.91,154700.0,39.0832,39.1025,39.0575,39.1025,154700.0
2012-03-05 15:35:00,60.9,60.93,60.89,60.9,82000.0,39.096,39.1153,39.0896,39.096,82000.0
2012-03-05 15:40:00,60.9,60.91,60.85,60.86,58200.0,39.096,39.1025,39.0639,39.0704,58200.0
2012-03-05 15:45:00,60.86,60.96,60.86,60.93,118700.0,39.0704,39.1345,39.0704,39.1153,118700.0
2012-03-05 15:50:00,60.93,60.93,60.88,60.9,102000.0,39.1153,39.1153,39.0832,39.096,102000.0
2012-03-05 15:55:00,60.9,60.94,60.89,60.92,214500.0,39.096,39.1217,39.0896,39.1089,214500.0
2012-03-06 09:30:00,60.34,60.5,60.25,60.47,108800.0,38.7365,38.8392,38.6788,38.82,108800.0
2012-03-06 09:35:00,60.48,60.69,60.45,60.52,125700.0,38.8264,38.9612,38.8071,38.8521,125700.0
2012-03-06 09:40:00,60.52,60.63,60.5,60.52,92400.0,38.8521,38.9227,38.8392,38.8521,92400.0
2012-03-06 09:45:00,60.52,60.61,60.5,60.55,68000.0,38.8521,38.9099,38.8392,38.8713,68000.0
2012-03-06 09:50:00,60.54,60.56,60.46,60.51,92200.0,38.8649,38.8778,38.8136,38.8457,92200.0
2012-03-06 09:55:00,60.5,60.56,60.47,60.49,122600.0,38.8392,38.8778,38.82,38.8328,122600.0
2012-03-06 10:00:00,60.49,60.54,60.41,60.46,286600.0,38.8328,38.8649,38.7815,38.8136,286600.0
2012-03-06 10:05:00,60.45,60.52,60.39,60.42,143000.0,38.8071,38.8521,38.7686,38.7879,143000.0
2012-03-06 10:10:00,60.42,60.45,60.38,60.44,142000.0,38.7879,38.8071,38.7622,38.8007,142000.0
2012-03-06 10:15:00,60.42,60.42,60.34,60.41,149300.0,38.7879,38.7879,38.7365,38.7815,149300.0
2012-03-06 10:20:00,60.4,60.4,60.31,60.38,184800.0,38.775,38.775,38.7173,38.7622,184800.0
2012-03-06 10:25:00,60.38,60.45,60.32,60.44,70100.0,38.7622,38.8071,38.7237,38.8007,70100.0
2012-03-06 10:30:00,60.44,60.44,60.36,60.39,93500.0,38.8007,38.8007,38.7494,38.7686,93500.0
2012-03-06 10:35:00,60.4,60.46,60.39,60.44,101800.0,38.775,38.8136,38.7686,38.8007,101800.0
2012-03-06 10:40:00,60.44,60.47,60.35,60.35,53900.0,38.8007,38.82,38.7429,38.7429,53900.0
2012-03-06 10:45:00,60.35,60.38,60.33,60.34,50100.0,38.7429,38.7622,38.7301,38.7365,50100.0
2012-03-06 10:50:00,60.34,60.35,60.29,60.35,75700.0,38.7365,38.7429,38.7044,38.7429,75700.0
2012-03-06 10:55:00,60.34,60.36,60.32,60.33,34700.0,38.7365,38.7494,38.7237,38.7301,34700.0
2012-03-06 11:00:00,60.33,60.4,60.32,60.4,33900.0,38.7301,38.775,38.7237,38.775,33900.0
2012-03-06 11:05:00,60.41,60.49,60.38,60.45,93600.0,38.7815,38.8328,38.7622,38.8071,93600.0
2012-03-06 11:10:00,60.45,60.45,60.39,60.41,33500.0,38.8071,38.8071,38.7686,38.7815,33500.0
2012-03-06 11:15:00,60.41,60.46,60.4,60.45,27600.0,38.7815,38.8136,38.775,38.8071,27600.0
2012-03-06 11:20:00,60.44,60.46,60.41,60.44,37600.0,38.8007,38.8136,38.7815,38.8007,37600.0
2012-03-06 11:25:00,60.43,60.46,60.43,60.43,17800.0,38.7943,38.8136,38.7943,38.7943,17800.0
2012-03-06 11:30:00,60.44,60.46,60.39,60.4,33600.0,38.8007,38.8136,38.7686,38.775,33600.0
2012-03-06 11:35:00,60.41,60.45,60.39,60.45,45800.0,38.7815,38.8071,38.7686,38.8071,45800.0
2012-03-06 11:40:00,60.45,60.46,60.41,60.42,26100.0,38.8071,38.8136,38.7815,38.7879,26100.0
2012-03-06 11:45:00,60.41,60.42,60.35,60.39,178200.0,38.7815,38.7879,38.7429,38.7686,178200.0
2012-03-06 11:50:00,60.38,60.39,60.32,60.34,74200.0,38.7622,38.7686,38.7237,38.7365,74200.0
2012-03-06 11:55:00,60.34,60.35,60.31,60.32,13000.0,38.7365,38.7429,38.7173,38.7237,13000.0
2012-03-06 12:00:00,60.31,60.35,60.28,60.3,33100.0,38.7173,38.7429,38.698,38.7108,33100.0
2012-03-06 12:05:00,60.3,60.33,60.27,60.31,78300.0,38.7108,38.7301,38.6916,38.7173,78300.0
2012-03-06 12:10:00,60.3,60.34,60.27,60.28,40700.0,38.7108,38.7365,38.6916,38.698,40700.0
2012-03-06 12:15:00,60.28,60.32,60.23,60.3,74400.0,38.698,38.7237,38.6659,38.7108,74400.0
2012-03-06 12:20:00,60.29,60.31,60.27,60.27,29300.0,38.7044,38.7173,38.6916,38.6916,29300.0
2012-03-06 12:25:00,60.27,60.29,60.25,60.29,63100.0,38.6916,38.7044,38.6788,38.7044,63100.0
2012-03-06 12:30:00,60.29,60.32,60.29,60.32,9700.0,38.7044,38.7237,38.7044,38.7237,9700.0
2012-03-06 12:35:00,60.32,60.39,60.32,60.37,28500.0,38.7237,38.7686,38.7237,38.7558,28500.0
2012-03-06 12:40:00,60.37,60.39,60.36,60.39,8800.0,38.7558,38.7686,38.7494,38.7686,8800.0
2012-03-06 12:45:00,60.38,60.42,60.38,60.39,55500.0,38.7622,38.7879,38.7622,38.7686,55500.0
2012-03-06 12:50:00,60.39,60.43,60.37,60.4,34400.0,38.7686,38.7943,38.7558,38.775,34400.0
2012-03-06 12:55:00,60.4,60.4,60.34,60.39,26100.0,38.775,38.775,38.7365,38.7686,26100.0
2012-03-06 13:00:00,60.39,60.39,60.32,60.36,29400.0,38.7686,38.7686,38.7237,38.7494,29400.0
2012-03-06 13:05:00,60.36,60.36,60.31,60.31,20000.0,38.7494,38.7494,38.7173,38.7173,20000.0
2012-03-06 13:10:00,60.31,60.33,60.29,60.3,16600.0,38.7173,38.7301,38.7044,38.7108,16600.0
2012-03-06 13:15:00,60.31,60.33,60.29,60.32,37100.0,38.7173,38.7301,38.7044,38.7237,37100.0
2012-03-06 13:20:00,60.32,60.33,60.28,60.31,42500.0,38.7237,38.7301,38.698,38.7173,42500.0
2012-03-06 13:25:00,60.31,60.33,60.26,60.29,100000.0,38.7173,38.7301,38.6852,38.7044,100000.0
2012-03-06 13:30:00,60.28,60.33,60.28,60.29,33400.0,38.698,38.7301,38.698,38.7044,33400.0
2012-03-06 13:35:00,60.29,60.31,60.27,60.29,21000.0,38.7044,38.7173,38.6916,38.7044,21000.0
2012-03-06 13:40:00,60.29,60.32,60.22,60.25,43200.0,38.7044,38.7237,38.6595,38.6788,43200.0
2012-03-06 13:45:00,60.25,60.26,60.2,60.22,67400.0,38.6788,38.6852,38.6467,38.6595,67400.0
2012-03-06 13:50:00,60.22,60.24,60.18,60.21,67300.0,38.6595,38.6723,38.6338,38.6531,67300.0
2012-03-06 13:55:00,60.21,60.22,60.19,60.19,17400.0,38.6531,38.6595,38.6402,38.6402,17400.0
2012-03-06 14:00:00,60.2,60.24,60.17,60.19,34300.0,38.6467,38.6723,38.6274,38.6402,34300.0
2012-03-06 14:05:00,60.19,60.23,60.17,60.21,103500.0,38.6402,38.6659,38.6274,38.6531,103500.0
2012-03-06 14:10:00,60.22,60.24,60.18,60.23,27600.0,38.6595,38.6723,38.6338,38.6659,27600.0
2012-03-06 14:15:00,60.23,60.24,60.17,60.22,41500.0,38.6659,38.6723,38.6274,38.6595,41500.0
2012-03-06 14:20:00,60.21,60.24,60.17,60.23,30300.0,38.6531,38.6723,38.6274,38.6659,30300.0
2012-03-06 14:25:00,60.22,60.22,60.15,60.17,86700.0,38.6595,38.6595,38.6146,38.6274,86700.0
2012-03-06 14:30:00,60.17,60.17,60.12,60.12,22900.0,38.6274,38.6274,38.5953,38.5953,22900.0
2012-03-06 14:35:00,60.12,60.14,60.08,60.14,50800.0,38.5953,38.6081,38.5696,38.6081,50800.0
2012-03-06 14:40:00,60.14,60.14,60.1,60.12,57100.0,38.6081,38.6081,38.5825,38.5953,57100.0
2012-03-06 14:45:00,60.12,60.16,60.12,60.16,62400.0,38.5953,38.621,38.5953,38.621,62400.0
2012-03-06 14:50:00,60.16,60.17,60.15,60.16,42200.0,38.621,38.6274,38.6146,38.621,42200.0
2012-03-06 14:55:00,60.16,60.16,60.1,60.11,45600.0,38.621,38.621,38.5825,38.5889,45600.0
2012-03-06 15:00:00,60.11,60.16,60.11,60.16,47700.0,38.5889,38.621,38.5889,38.621,47700.0
2012-03-06 15:05:00,60.16,60.17,60.13,60.16,58900.0,38.621,38.6274,38.6017,38.621,58900.0
2012-03-06 15:10:00,60.16,60.16,60.1,60.12,17900.0,38.621,38.621,38.5825,38.5953,17900.0
2012-03-06 15:15:00,60.12,60.17,60.11,60.15,64000.0,38.5953,38.6274,38.5889,38.6146,64000.0
2012-03-06 15:20:00,60.16,60.16,60.09,60.11,56100.0,38.621,38.621,38.576,38.5889,56100.0
2012-03-06 15:25:00,60.12,60.12,60.07,60.1,23600.0,38.5953,38.5953,38.5632,38.5825,23600.0
2012-03-06 15:30:00,60.09,60.1,60.03,60.04,58200.0,38.576,38.5825,38.5375,38.5439,58200.0
2012-03-06 15:35:00,60.05,60.09,60.02,60.09,91000.0,38.5504,38.576,38.5311,38.576,91000.0
2012-03-06 15:40:00,60.08,60.12,60.04,60.04,88400.0,38.5696,38.5953,38.5439,38.5439,88400.0
2012-03-06 15:45:00,60.04,60.08,60.01,60.03,179600.0,38.5439,38.5696,38.5247,38.5375,179600.0
2012-03-06 15:50:00,60.02,60.11,60.02,60.07,247800.0,38.5311,38.5889,38.5311,38.5632,247800.0
2012-03-06 15:55:00,60.06,60.12,60.05,60.11,697600.0,38.5568,38.5953,38.5504,38.5889,697600.0
2012-03-07 09:30:00,60.31,60.31,60.04,60.09,395200.0,38.7173,38.7173,38.5439,38.576,395200.0
2012-03-07 09:35:00,60.06,60.13,60.04,60.04,59500.0,38.5568,38.6017,38.5439,38.5439,59500.0
2012-03-07 09:40:00,60.07,60.07,59.93,60.02,87000.0,38.5632,38.5632,38.4733,38.5311,87000.0
2012-03-07 09:45:00,60.02,60.03,59.88,59.9,87400.0,38.5311,38.5375,38.4412,38.4541,87400.0
2012-03-07 09:50:00,59.89,60.0,59.89,59.98,101200.0,38.4476,38.5183,38.4476,38.5054,101200.0
2012-03-07 09:55:00,59.98,59.99,59.86,59.93,73300.0,38.5054,38.5118,38.4284,38.4733,73300.0
2012-03-07 10:00:00,59.93,59.93,59.87,59.88,69600.0,38.4733,38.4733,38.4348,38.4412,69600.0
2012-03-07 10:05:00,59.88,59.9,59.77,59.81,76000.0,38.4412,38.4541,38.3706,38.3963,76000.0
2012-03-07 10:10:00,59.81,59.84,59.79,59.83,78500.0,38.3963,38.4155,38.3834,38.4091,78500.0
2012-03-07 10:15:00,59.83,59.88,59.83,59.84,100000.0,38.4091,38.4412,38.4091,38.4155,100000.0
2012-03-07 10:20:00,59.85,59.9,59.8,59.83,190500.0,38.422,38.4541,38.3899,38.4091,190500.0
2012-03-07 10:25:00,59.82,59.87,59.77,59.86,124100.0,38.4027,38.4348,38.3706,38.4284,124100.0
2012-03-07 10:30:00,59.86,59.91,59.86,59.9,81800.0,38.4284,38.4605,38.4284,38.4541,81800.0
2012-03-07 10:35:00,59.91,59.94,59.9,59.91,62100.0,38.4605,38.4797,38.4541,38.4605,62100.0
2012-03-07 10:40:00,59.91,59.93,59.89,59.9,81800.0,38.4605,38.4733,38.4476,38.4541,81800.0
2012-03-07 10:45:00,59.91,59.91,59.87,59.89,60700.0,38.4605,38.4605,38.4348,38.4476,60700.0
2012-03-07 10:50:00,59.89,59.94,59.88,59.94,44200.0,38.4476,38.4797,38.4412,38.4797,44200.0
2012-03-07 10:55:00,59.94,60.02,59.94,60.02,73700.0,38.4797,38.5311,38.4797,38.5311,73700.0
2012-03-07 11:00:00,60.02,60.07,60.02,60.04,111300.0,38.5311,38.5632,38.5311,38.5439,111300.0
2012-03-07 11:05:00,60.05,60.14,60.04,60.12,75500.0,38.5504,38.6081,38.5439,38.5953,75500.0
2012-03-07 11:10:00,60.12,60.2,60.11,60.19,40800.0,38.5953,38.6467,38.5889,38.6402,40800.0
2012-03-07 11:15:00,60.18,60.22,60.18,60.22,18800.0,38.6338,38.6595,38.6338,38.6595,18800.0
2012-03-07 11:20:00,60.23,60.25,60.14,60.15,70600.0,38.6659,38.6788,38.6081,38.6146,70600.0
2012-03-07 11:25:00,60.14,60.15,60.08,60.08,32600.0,38.6081,38.6146,38.5696,38.5696,32600.0
2012-03-07 11:30:00,60.09,60.15,60.09,60.14,23100.0,38.576,38.6146,38.576,38.6081,23100.0
2012-03-07 11:35:00,60.14,60.14,60.12,60.12,12700.0,38.6081,38.6081,38.5953,38.5953,12700.0
2012-03-07 11:40:00,60.12,60.13,60.1,60.12,23000.0,38.5953,38.6017,38.5825,38.5953,23000.0
2012-03-07 11:45:00,60.11,60.11,60.1,60.1,10500.0,38.5889,38.5889,38.5825,38.5825,10500.0
2012-03-07 11:50:00,60.1,60.11,60.09,60.1,26100.0,38.5825,38.5889,38.576,38.5825,26100.0
2012-03-07 11:55:00,60.09,60.14,60.09,60.13,21200.0,38.576,38.6081,38.576,38.6017,21200.0
2012-03-07 12:00:00,60.14,60.15,60.13,60.14,17300.0,38.6081,38.6146,38.6017,38.6081,17300.0
2012-03-07 12:05:00,60.15,60.15,60.13,60.13,12900.0,38.6146,38.6146,38.6017,38.6017,12900.0
2012-03-07 12:10:00,60.13,60.17,60.13,60.16,20700.0,38.6017,38.6274,38.6017,38.621,20700.0
2012-03-07 12:15:00,60.16,60.16,60.09,60.11,34800.0,38.621,38.621,38.576,38.5889,34800.0
2012-03-07 12:20:00,60.11,60.13,60.11,60.13,7900.0,38.5889,38.6017,38.5889,38.6017,7900.0
2012-03-07 12:25:00,60.14,60.2,60.14,60.19,19000.0,38.6081,38.6467,38.6081,38.6402,19000.0
2012-03-07 12:30:00,60.2,60.2,60.16,60.16,10000.0,38.6467,38.6467,38.621,38.621,10000.0
2012-03-07 12:35:00,60.16,60.22,60.16,60.19,14800.0,38.621,38.6595,38.621,38.6402,14800.0
2012-03-07 12:40:00,60.19,60.24,60.19,60.23,18300.0,38.6402,38.6723,38.6402,38.6659,18300.0
2012-03-07 12:45:00,60.23,60.23,60.19,60.21,21300.0,38.6659,38.6659,38.6402,38.6531,21300.0
2012-03-07 12:50:00,60.21,60.24,60.21,60.23,4900.0,38.6531,38.6723,38.6531,38.6659,4900.0
2012-03-07 12:55:00,60.23,60.27,60.23,60.26,38800.0,38.6659,38.6916,38.6659,38.6852,38800.0
2012-03-07 13:00:00,60.26,60.26,60.17,60.2,202400.0,38.6852,38.6852,38.6274,38.6467,202400.0
2012-03-07 13:05:00,60.2,60.21,60.18,60.19,38000.0,38.6467,38.6531,38.6338,38.6402,38000.0
2012-03-07 13:10:00,60.19,60.24,60.19,60.22,45200.0,38.6402,38.6723,38.6402,38.6595,45200.0
2012-03-07 13:15:00,60.23,60.23,60.2,60.21,6200.0,38.6659,38.6659,38.6467,38.6531,6200.0
2012-03-07 13:20:00,60.21,60.21,60.2,60.21,10000.0,38.6531,38.6531,38.6467,38.6531,10000.0
2012-03-07 13:25:00,60.2,60.21,60.19,60.19,34400.0,38.6467,38.6531,38.6402,38.6402,34400.0
2012-03-07 13:30:00,60.19,60.22,60.18,60.19,31800.0,38.6402,38.6595,38.6338,38.6402,31800.0
2012-03-07 13:35:00,60.2,60.2,60.18,60.19,20100.0,38.6467,38.6467,38.6338,38.6402,20100.0
2012-03-07 13:40:00,60.2,60.2,60.16,60.16,15100.0,38.6467,38.6467,38.621,38.621,15100.0
2012-03-07 13:45:00,60.15,60.17,60.14,60.16,36200.0,38.6146,38.6274,38.6081,38.621,36200.0
2012-03-07 13:50:00,60.17,60.19,60.15,60.18,23800.0,38.6274,38.6402,38.6146,38.6338,23800.0
2012-03-07 13:55:00,60.18,60.2,60.18,60.19,4400.0,38.6338,38.6467,38.6338,38.6402,4400.0
2012-03-07 14:00:00,60.2,60.26,60.2,60.24,17500.0,38.6467,38.6852,38.6467,38.6723,17500.0
2012-03-07 14:05:00,60.23,60.28,60.23,60.28,42400.0,38.6659,38.698,38.6659,38.698,42400.0
2012-03-07 14:10:00,60.26,60.27,60.23,60.23,7600.0,38.6852,38.6916,38.6659,38.6659,7600.0
2012-03-07 14:15:00,60.23,60.26,60.21,60.23,39900.0,38.6659,38.6852,38.6531,38.6659,39900.0
2012-03-07 14:20:00,60.23,60.25,60.23,60.24,29200.0,38.6659,38.6788,38.6659,38.6723,29200.0
2012-03-07 14:25:00,60.24,60.3,60.23,60.29,51400.0,38.6723,38.7108,38.6659,38.7044,51400.0
2012-03-07 14:30:00,60.29,60.29,60.23,60.23,13800.0,38.7044,38.7044,38.6659,38.6659,13800.0
2012-03-07 14:35:00,60.24,60.24,60.2,60.23,43300.0,38.6723,38.6723,38.6467,38.6659,43300.0
2012-03-07 14:40:00,60.23,60.23,60.18,60.19,17700.0,38.6659,38.6659,38.6338,38.6402,17700.0
2012-03-07 14:45:00,60.19,60.22,60.19,60.22,9100.0,38.6402,38.6595,38.6402,38.6595,9100.0
2012-03-07 14:50:00,60.22,60.28,60.22,60.28,43500.0,38.6595,38.698,38.6595,38.698,43500.0
2012-03-07 14:55:00,60.28,60.29,60.24,60.27,18700.0,38.698,38.7044,38.6723,38.6916,18700.0
2012-03-07 15:00:00,60.27,60.28,60.23,60.23,13800.0,38.6916,38.698,38.6659,38.6659,13800.0
2012-03-07 15:05:00,60.24,60.24,60.22,60.22,34200.0,38.6723,38.6723,38.6595,38.6595,34200.0
2012-03-07 15:10:00,60.22,60.26,60.21,60.26,28100.0,38.6595,38.6852,38.6531,38.6852,28100.0
2012-03-07 15:15:00,60.26,60.28,60.24,60.27,49200.0,38.6852,38.698,38.6723,38.6916,49200.0
2012-03-07 15:20:00,60.28,60.32,60.27,60.27,108200.0,38.698,38.7237,38.6916,38.6916,108200.0
2012-03-07 15:25:00,60.27,60.31,60.25,60.26,41900.0,38.6916,38.7173,38.6788,38.6852,41900.0
2012-03-07 15:30:00,60.26,60.33,60.25,60.32,105600.0,38.6852,38.7301,38.6788,38.7237,105600.0
2012-03-07 15:35:00,60.33,60.34,60.29,60.31,57000.0,38.7301,38.7365,38.7044,38.7173,57000.0
2012-03-07 15:40:00,60.3,60.37,60.3,60.37,61300.0,38.7108,38.7558,38.7108,38.7558,61300.0
2012-03-07 15:45:00,60.38,60.44,60.37,60.37,161900.0,38.7622,38.8007,38.7558,38.7558,161900.0
2012-03-07 15:50:00,60.37,60.41,60.36,60.4,87800.0,38.7558,38.7815,38.7494,38.775,87800.0
2012-03-07 15:55:00,60.4,60.42,60.37,60.4,342200.0,38.775,38.7879,38.7558,38.775,342200.0
2012-03-08 09:30:00,60.49,60.62,60.34,60.37,125600.0,38.8328,38.9163,38.7365,38.7558,125600.0
2012-03-08 09:35:00,60.37,60.51,60.36,60.4,86800.0,38.7558,38.8457,38.7494,38.775,86800.0
2012-03-08 09:40:00,60.39,60.47,60.34,60.34,39200.0,38.7686,38.82,38.7365,38.7365,39200.0
2012-03-08 09:45:00,60.36,60.48,60.33,60.34,94800.0,38.7494,38.8264,38.7301,38.7365,94800.0
2012-03-08 09:50:00,60.34,60.35,60.2,60.21,98200.0,38.7365,38.7429,38.6467,38.6531,98200.0
2012-03-08 09:55:00,60.21,60.25,60.19,60.23,81000.0,38.6531,38.6788,38.6402,38.6659,81000.0
2012-03-08 10:00:00,60.23,60.24,60.13,60.16,88600.0,38.6659,38.6723,38.6017,38.621,88600.0
2012-03-08 10:05:00,60.15,60.17,60.11,60.16,58000.0,38.6146,38.6274,38.5889,38.621,58000.0
2012-03-08 10:10:00,60.16,60.17,60.09,60.15,74300.0,38.621,38.6274,38.576,38.6146,74300.0
2012-03-08 10:15:00,60.15,60.2,60.08,60.2,158400.0,38.6146,38.6467,38.5696,38.6467,158400.0
2012-03-08 10:20:00,60.2,60.2,60.08,60.09,55700.0,38.6467,38.6467,38.5696,38.576,55700.0
2012-03-08 10:25:00,60.08,60.1,60.05,60.08,38800.0,38.5696,38.5825,38.5504,38.5696,38800.0
2012-03-08 10:30:00,60.09,60.12,60.05,60.1,36700.0,38.576,38.5953,38.5504,38.5825,36700.0
2012-03-08 10:35:00,60.1,60.21,60.1,60.17,178100.0,38.5825,38.6531,38.5825,38.6274,178100.0
2012-03-08 10:40:00,60.17,60.23,60.16,60.23,40400.0,38.6274,38.6659,38.621,38.6659,40400.0
2012-03-08 10:45:00,60.23,60.28,60.21,60.22,56200.0,38.6659,38.698,38.6531,38.6595,56200.0
2012-03-08 10:50:00,60.21,60.27,60.19,60.27,101900.0,38.6531,38.6916,38.6402,38.6916,101900.0
2012-03-08 10:55:00,60.27,60.34,60.23,60.29,225200.0,38.6916,38.7365,38.6659,38.7044,225200.0
2012-03-08 11:00:00,60.29,60.37,60.28,60.36,140200.0,38.7044,38.7558,38.698,38.7494,140200.0
2012-03-08 11:05:00,60.36,60.38,60.31,60.31,158800.0,38.7494,38.7622,38.7173,38.7173,158800.0
2012-03-08 11:10:00,60.31,60.35,60.26,60.26,132800.0,38.7173,38.7429,38.6852,38.6852,132800.0
2012-03-08 11:15:00,60.26,60.27,60.23,60.24,64000.0,38.6852,38.6916,38.6659,38.6723,64000.0
2012-03-08 11:20:00,60.25,60.26,60.15,60.23,103600.0,38.6788,38.6852,38.6146,38.6659,103600.0
2012-03-08 11:25:00,60.22,60.22,60.16,60.17,23600.0,38.6595,38.6595,38.621,38.6274,23600.0
2012-03-08 11:30:00,60.16,60.16,60.12,60.13,43800.0,38.621,38.621,38.5953,38.6017,43800.0
2012-03-08 11:35:00,60.13,60.18,60.12,60.15,62000.0,38.6017,38.6338,38.5953,38.6146,62000.0
2012-03-08 11:40:00,60.14,60.16,60.12,60.16,55700.0,38.6081,38.621,38.5953,38.621,55700.0
2012-03-08 11:45:00,60.17,60.23,60.17,60.21,26600.0,38.6274,38.6659,38.6274,38.6531,26600.0
2012-03-08 11:50:00,60.22,60.25,60.2,60.24,85800.0,38.6595,38.6788,38.6467,38.6723,85800.0
2012-03-08 11:55:00,60.25,60.25,60.23,60.25,43100.0,38.6788,38.6788,38.6659,38.6788,43100.0
2012-03-08 12:00:00,60.25,60.3,60.25,60.3,147100.0,38.6788,38.7108,38.6788,38.7108,147100.0
2012-03-08 12:05:00,60.31,60.36,60.28,60.35,291600.0,38.7173,38.7494,38.698,38.7429,291600.0
2012-03-08 12:10:00,60.34,60.34,60.3,60.33,119300.0,38.7365,38.7365,38.7108,38.7301,119300.0
2012-03-08 12:15:00,60.33,60.34,60.24,60.25,53700.0,38.7301,38.7365,38.6723,38.6788,53700.0
2012-03-08 12:20:00,60.25,60.26,60.23,60.25,22600.0,38.6788,38.6852,38.6659,38.6788,22600.0
2012-03-08 12:25:00,60.25,60.27,60.22,60.25,148500.0,38.6788,38.6916,38.6595,38.6788,148500.0
2012-03-08 12:30:00,60.25,60.26,60.24,60.25,84600.0,38.6788,38.6852,38.6723,38.6788,84600.0
2012-03-08 12:35:00,60.25,60.25,60.17,60.18,28600.0,38.6788,38.6788,38.6274,38.6338,28600.0
2012-03-08 12:40:00,60.19,60.19,60.15,60.15,48900.0,38.6402,38.6402,38.6146,38.6146,48900.0
2012-03-08 12:45:00,60.15,60.18,60.13,60.14,82100.0,38.6146,38.6338,38.6017,38.6081,82100.0
2012-03-08 12:50:00,60.14,60.18,60.13,60.17,139700.0,38.6081,38.6338,38.6017,38.6274,139700.0
2012-03-08 12:55:00,60.17,60.18,60.15,60.16,39100.0,38.6274,38.6338,38.6146,38.621,39100.0
2012-03-08 13:00:00,60.16,60.17,60.13,60.13,24500.0,38.621,38.6274,38.6017,38.6017,24500.0
2012-03-08 13:05:00,60.13,60.14,60.1,60.1,16300.0,38.6017,38.6081,38.5825,38.5825,16300.0
2012-03-08 13:10:00,60.1,60.12,60.06,60.12,104500.0,38.5825,38.5953,38.5568,38.5953,104500.0
2012-03-08 13:15:00,60.12,60.14,60.1,60.14,24500.0,38.5953,38.6081,38.5825,38.6081,24500.0
2012-03-08 13:20:00,60.14,60.15,60.12,60.13,33200.0,38.6081,38.6146,38.5953,38.6017,33200.0
2012-03-08 13:25:00,60.13,60.15,60.11,60.11,37700.0,38.6017,38.6146,38.5889,38.5889,37700.0
2012-03-08 13:30:00,60.11,60.17,60.11,60.15,40700.0,38.5889,38.6274,38.5889,38.6146,40700.0
2012-03-08 13:35:00,60.16,60.16,60.11,60.13,47400.0,38.621,38.621,38.5889,38.6017,47400.0
2012-03-08 13:40:00,60.13,60.16,60.11,60.12,57600.0,38.6017,38.621,38.5889,38.5953,57600.0
2012-03-08 13:45:00,60.12,60.14,60.1,60.12,20100.0,38.5953,38.6081,38.5825,38.5953,20100.0
2012-03-08 13:50:00,60.12,60.15,60.09,60.09,21700.0,38.5953,38.6146,38.576,38.576,21700.0
2012-03-08 13:55:00,60.09,60.12,60.08,60.12,12400.0,38.576,38.5953,38.5696,38.5953,12400.0
2012-03-08 14:00:00,60.11,60.12,60.1,60.11,15600.0,38.5889,38.5953,38.5825,38.5889,15600.0
2012-03-08 14:05:00,60.11,60.11,60.08,60.1,32100.0,38.5889,38.5889,38.5696,38.5825,32100.0
2012-03-08 14:10:00,60.09,60.1,60.04,60.05,73700.0,38.576,38.5825,38.5439,38.5504,73700.0
2012-03-08 14:15:00,60.05,60.08,60.04,60.07,67500.0,38.5504,38.5696,38.5439,38.5632,67500.0
2012-03-08 14:20:00,60.08,60.09,60.06,60.09,26600.0,38.5696,38.576,38.5568,38.576,26600.0
2012-03-08 14:25:00,60.08,60.09,60.06,60.09,15600.0,38.5696,38.576,38.5568,38.576,15600.0
2012-03-08 14:30:00,60.09,60.1,60.07,60.1,22000.0,38.576,38.5825,38.5632,38.5825,22000.0
2012-03-08 14:35:00,60.1,60.1,60.05,60.07,117900.0,38.5825,38.5825,38.5504,38.5632,117900.0
2012-03-08 14:40:00,60.06,60.12,60.06,60.1,19300.0,38.5568,38.5953,38.5568,38.5825,19300.0
2012-03-08 14:45:00,60.11,60.13,60.1,60.12,15900.0,38.5889,38.6017,38.5825,38.5953,15900.0
2012-03-08 14:50:00,60.13,60.16,60.12,60.15,33100.0,38.6017,38.621,38.5953,38.6146,33100.0
2012-03-08 14:55:00,60.15,60.2,60.15,60.19,52200.0,38.6146,38.6467,38.6146,38.6402,52200.0
2012-03-08 15:00:00,60.18,60.19,60.13,60.18,63300.0,38.6338,38.6402,38.6017,38.6338,63300.0
2012-03-08 15:05:00,60.19,60.2,60.16,60.19,12400.0,38.6402,38.6467,38.621,38.6402,12400.0
2012-03-08 15:10:00,60.19,60.22,60.18,60.2,29800.0,38.6402,38.6595,38.6338,38.6467,29800.0
2012-03-08 15:15:00,60.21,60.22,60.17,60.2,72500.0,38.6531,38.6595,38.6274,38.6467,72500.0
2012-03-08 15:20:00,60.19,60.23,60.19,60.22,28800.0,38.6402,38.6659,38.6402,38.6595,28800.0
2012-03-08 15:25:00,60.21,60.22,60.17,60.21,102300.0,38.6531,38.6595,38.6274,38.6531,102300.0
2012-03-08 15:30:00,60.21,60.23,60.19,60.22,38600.0,38.6531,38.6659,38.6402,38.6595,38600.0
2012-03-08 15:35:00,60.22,60.23,60.15,60.15,82800.0,38.6595,38.6659,38.6146,38.6146,82800.0
2012-03-08 15:40:00,60.15,60.21,60.15,60.2,102800.0,38.6146,38.6531,38.6146,38.6467,102800.0
2012-03-08 15:45:00,60.2,60.23,60.18,60.2,128300.0,38.6467,38.6659,38.6338,38.6467,128300.0
2012-03-08 15:50:00,60.21,60.23,60.19,60.23,92700.0,38.6531,38.6659,38.6402,38.6659,92700.0
2012-03-08 15:55:00,60.24,60.25,60.2,60.2,580600.0,38.6723,38.6788,38.6467,38.6467,580600.0
2012-03-09 09:30:00,60.3,60.31,60.1,60.14,268400.0,38.7108,38.7173,38.5825,38.6081,268400.0
2012-03-09 09:35:00,60.15,60.29,60.12,60.21,110700.0,38.6146,38.7044,38.5953,38.6531,110700.0
2012-03-09 09:40:00,60.22,60.27,60.22,60.23,36800.0,38.6595,38.6916,38.6595,38.6659,36800.0
2012-03-09 09:45:00,60.24,60.32,60.23,60.31,33100.0,38.6723,38.7237,38.6659,38.7173,33100.0
2012-03-09 09:50:00,60.34,60.37,60.28,60.3,55500.0,38.7365,38.7558,38.698,38.7108,55500.0
2012-03-09 09:55:00,60.3,60.31,60.23,60.23,25300.0,38.7108,38.7173,38.6659,38.6659,25300.0
2012-03-09 10:00:00,60.23,60.3,60.21,60.3,59800.0,38.6659,38.7108,38.6531,38.7108,59800.0
2012-03-09 10:05:00,60.31,60.35,60.28,60.34,147100.0,38.7173,38.7429,38.698,38.7365,147100.0
2012-03-09 10:10:00,60.34,60.35,60.26,60.31,226200.0,38.7365,38.7429,38.6852,38.7173,226200.0
2012-03-09 10:15:00,60.3,60.39,60.3,60.39,125700.0,38.7108,38.7686,38.7108,38.7686,125700.0
2012-03-09 10:20:00,60.38,60.44,60.35,60.42,149400.0,38.7622,38.8007,38.7429,38.7879,149400.0
2012-03-09 10:25:00,60.42,60.53,60.42,60.47,232000.0,38.7879,38.8585,38.7879,38.82,232000.0
2012-03-09 10:30:00,60.47,60.52,60.47,60.51,31000.0,38.82,38.8521,38.82,38.8457,31000.0
2012-03-09 10:35:00,60.52,60.58,60.51,60.58,45000.0,38.8521,38.8906,38.8457,38.8906,45000.0
2012-03-09 10:40:00,60.58,60.65,60.57,60.61,171200.0,38.8906,38.9355,38.8842,38.9099,171200.0
2012-03-09 10:45:00,60.62,60.66,60.57,60.58,126500.0,38.9163,38.942,38.8842,38.8906,126500.0
2012-03-09 10:50:00,60.57,60.6,60.56,60.58,54000.0,38.8842,38.9034,38.8778,38.8906,54000.0
2012-03-09 10:55:00,60.58,60.64,60.58,60.61,37400.0,38.8906,38.9291,38.8906,38.9099,37400.0
2012-03-09 11:00:00,60.61,60.65,60.6,60.63,61500.0,38.9099,38.9355,38.9034,38.9227,61500.0
2012-03-09 11:05:00,60.63,60.65,60.6,60.61,92300.0,38.9227,38.9355,38.9034,38.9099,92300.0
2012-03-09 11:10:00,60.6,60.65,60.6,60.62,50000.0,38.9034,38.9355,38.9034,38.9163,50000.0
2012-03-09 11:15:00,60.61,60.64,60.6,60.61,47100.0,38.9099,38.9291,38.9034,38.9099,47100.0
2012-03-09 11:20:00,60.61,60.62,60.58,60.58,25200.0,38.9099,38.9163,38.8906,38.8906,25200.0
2012-03-09 11:25:00,60.57,60.59,60.53,60.54,35500.0,38.8842,38.897,38.8585,38.8649,35500.0
2012-03-09 11:30:00,60.54,60.54,60.51,60.51,22100.0,38.8649,38.8649,38.8457,38.8457,22100.0
2012-03-09 11:35:00,60.52,60.55,60.5,60.55,81400.0,38.8521,38.8713,38.8392,38.8713,81400.0
2012-03-09 11:40:00,60.55,60.56,60.52,60.52,23800.0,38.8713,38.8778,38.8521,38.8521,23800.0
2012-03-09 11:45:00,60.51,60.55,60.49,60.55,69500.0,38.8457,38.8713,38.8328,38.8713,69500.0
2012-03-09 11:50:00,60.55,60.58,60.55,60.55,17800.0,38.8713,38.8906,38.8713,38.8713,17800.0
2012-03-09 11:55:00,60.55,60.55,60.53,60.54,16500.0,38.8713,38.8713,38.8585,38.8649,16500.0
2012-03-09 12:00:00,60.55,60.58,60.55,60.57,9200.0,38.8713,38.8906,38.8713,38.8842,9200.0
2012-03-09 12:05:00,60.57,60.57,60.54,60.55,5400.0,38.8842,38.8842,38.8649,38.8713,5400.0
2012-03-09 12:10:00,60.56,60.58,60.56,60.57,16000.0,38.8778,38.8906,38.8778,38.8842,16000.0
2012-03-09 12:15:00,60.57,60.59,60.56,60.59,7900.0,38.8842,38.897,38.8778,38.897,7900.0
2012-03-09 12:20:00,60.59,60.61,60.58,60.61,10000.0,38.897,38.9099,38.8906,38.9099,10000.0
2012-03-09 12:25:00,60.61,60.63,60.6,60.61,12800.0,38.9099,38.9227,38.9034,38.9099,12800.0
2012-03-09 12:30:00,60.61,60.64,60.61,60.64,7600.0,38.9099,38.9291,38.9099,38.9291,7600.0
2012-03-09 12:35:00,60.63,60.63,60.58,60.59,114200.0,38.9227,38.9227,38.8906,38.897,114200.0
2012-03-09 12:40:00,60.57,60.61,60.57,60.6,16400.0,38.8842,38.9099,38.8842,38.9034,16400.0
2012-03-09 12:45:00,60.61,60.63,60.61,60.63,7100.0,38.9099,38.9227,38.9099,38.9227,7100.0
2012-03-09 12:50:00,60.62,60.64,60.62,60.64,5200.0,38.9163,38.9291,38.9163,38.9291,5200.0
2012-03-09 12:55:00,60.63,60.64,60.63,60.64,11000.0,38.9227,38.9291,38.9227,38.9291,11000.0
2012-03-09 13:00:00,60.63,60.64,60.63,60.64,8000.0,38.9227,38.9291,38.9227,38.9291,8000.0
2012-03-09 13:05:00,60.64,60.65,60.59,60.62,53200.0,38.9291,38.9355,38.897,38.9163,53200.0
2012-03-09 13:10:00,60.63,60.65,60.62,60.64,17300.0,38.9227,38.9355,38.9163,38.9291,17300.0
2012-03-09 13:15:00,60.64,60.66,60.64,60.66,14500.0,38.9291,38.942,38.9291,38.942,14500.0
2012-03-09 13:20:00,60.66,60.66,60.62,60.62,9800.0,38.942,38.942,38.9163,38.9163,9800.0
2012-03-09 13:25:00,60.62,60.62,60.58,60.59,28100.0,38.9163,38.9163,38.8906,38.897,28100.0
2012-03-09 13:30:00,60.6,60.62,60.59,60.59,26200.0,38.9034,38.9163,38.897,38.897,26200.0
2012-03-09 13:35:00,60.6,60.63,60.6,60.62,50300.0,38.9034,38.9227,38.9034,38.9163,50300.0
2012-03-09 13:40:00,60.61,60.64,60.61,60.63,4800.0,38.9099,38.9291,38.9099,38.9227,4800.0
2012-03-09 13:45:00,60.62,60.65,60.61,60.65,10000.0,38.9163,38.9355,38.9099,38.9355,10000.0
2012-03-09 13:50:00,60.65,60.65,60.64,60.64,7700.0,38.9355,38.9355,38.9291,38.9291,7700.0
2012-03-09 13:55:00,60.66,60.68,60.64,60.66,9100.0,38.942,38.9548,38.9291,38.942,9100.0
2012-03-09 14:00:00,60.67,60.68,60.66,60.67,14000.0,38.9484,38.9548,38.942,38.9484,14000.0
2012-03-09 14:05:00,60.67,60.68,60.62,60.62,116200.0,38.9484,38.9548,38.9163,38.9163,116200.0
2012-03-09 14:10:00,60.63,60.67,60.63,60.64,17800.0,38.9227,38.9484,38.9227,38.9291,17800.0
2012-03-09 14:15:00,60.64,60.66,60.64,60.65,17400.0,38.9291,38.942,38.9291,38.9355,17400.0
2012-03-09 14:20:00,60.65,60.66,60.65,60.66,8600.0,38.9355,38.942,38.9355,38.942,8600.0
2012-03-09 14:25:00,60.67,60.68,60.65,60.67,10900.0,38.9484,38.9548,38.9355,38.9484,10900.0
2012-03-09 14:30:00,60.67,60.68,60.65,60.65,7700.0,38.9484,38.9548,38.9355,38.9355,7700.0
2012-03-09 14:35:00,60.66,60.67,60.66,60.66,3500.0,38.942,38.9484,38.942,38.942,3500.0
2012-03-09 14:40:00,60.67,60.69,60.62,60.62,31200.0,38.9484,38.9612,38.9163,38.9163,31200.0
2012-03-09 14:45:00,60.63,60.65,60.59,60.6,157700.0,38.9227,38.9355,38.897,38.9034,157700.0
2012-03-09 14:50:00,60.6,60.61,60.52,60.52,166900.0,38.9034,38.9099,38.8521,38.8521,166900.0
2012-03-09 14:55:00,60.52,60.54,60.48,60.52,64800.0,38.8521,38.8649,38.8264,38.8521,64800.0
2012-03-09 15:00:00,60.52,60.57,60.51,60.56,104100.0,38.8521,38.8842,38.8457,38.8778,104100.0
2012-03-09 15:05:00,60.57,60.58,60.53,60.53,14700.0,38.8842,38.8906,38.8585,38.8585,14700.0
2012-03-09 15:10:00,60.53,60.53,60.49,60.51,67400.0,38.8585,38.8585,38.8328,38.8457,67400.0
2012-03-09 15:15:00,60.51,60.52,60.48,60.5,48100.0,38.8457,38.8521,38.8264,38.8392,48100.0
2012-03-09 15:20:00,60.5,60.58,60.5,60.55,83300.0,38.8392,38.8906,38.8392,38.8713,83300.0
2012-03-09 15:25:00,60.55,60.57,60.52,60.55,25700.0,38.8713,38.8842,38.8521,38.8713,25700.0
2012-03-09 15:30:00,60.55,60.55,60.49,60.49,39300.0,38.8713,38.8713,38.8328,38.8328,39300.0
2012-03-09 15:35:00,60.5,60.58,60.49,60.55,153800.0,38.8392,38.8906,38.8328,38.8713,153800.0
2012-03-09 15:40:00,60.54,60.54,60.5,60.5,63600.0,38.8649,38.8649,38.8392,38.8392,63600.0
2012-03-09 15:45:00,60.5,60.58,60.5,60.57,190900.0,38.8392,38.8906,38.8392,38.8842,190900.0
2012-03-09 15:50:00,60.56,60.56,60.48,60.51,149600.0,38.8778,38.8778,38.8264,38.8457,149600.0
2012-03-09 15:55:00,60.51,60.53,60.48,60.51,411400.0,38.8457,38.8585,38.8264,38.8457,411400.0
2012-03-12 09:30:00,60.55,60.62,60.55,60.62,33800.0,38.8713,38.9163,38.8713,38.9163,33800.0
2012-03-12 09:35:00,60.61,60.72,60.6,60.7,115100.0,38.9099,38.9805,38.9034,38.9676,115100.0
2012-03-12 09:40:00,60.7,60.8,60.69,60.76,168300.0,38.9676,39.0318,38.9612,39.0062,168300.0
2012-03-12 09:45:00,60.76,60.76,60.64,60.64,79100.0,39.0062,39.0062,38.9291,38.9291,79100.0
2012-03-12 09:50:00,60.63,60.67,60.59,60.67,36600.0,38.9227,38.9484,38.897,38.9484,36600.0
2012-03-12 09:55:00,60.68,60.69,60.61,60.63,27000.0,38.9548,38.9612,38.9099,38.9227,27000.0
2012-03-12 10:00:00,60.64,60.67,60.55,60.55,62300.0,38.9291,38.9484,38.8713,38.8713,62300.0
2012-03-12 10:05:00,60.57,60.66,60.57,60.63,87000.0,38.8842,38.942,38.8842,38.9227,87000.0
2012-03-12 10:10:00,60.63,60.65,60.59,60.61,50400.0,38.9227,38.9355,38.897,38.9099,50400.0
2012-03-12 10:15:00,60.6,60.72,60.6,60.7,42200.0,38.9034,38.9805,38.9034,38.9676,42200.0
2012-03-12 10:20:00,60.7,60.71,60.64,60.65,25700.0,38.9676,38.9741,38.9291,38.9355,25700.0
2012-03-12 10:25:00,60.66,60.69,60.66,60.68,14100.0,38.942,38.9612,38.942,38.9548,14100.0
2012-03-12 10:30:00,60.68,60.69,60.62,60.67,17000.0,38.9548,38.9612,38.9163,38.9484,17000.0
2012-03-12 10:35:00,60.65,60.71,60.64,60.67,31300.0,38.9355,38.9741,38.9291,38.9484,31300.0
2012-03-12 10:40:00,60.67,60.71,60.66,60.7,22700.0,38.9484,38.9741,38.942,38.9676,22700.0
2012-03-12 10:45:00,60.72,60.72,60.69,60.7,12100.0,38.9805,38.9805,38.9612,38.9676,12100.0
2012-03-12 10:50:00,60.7,60.74,60.7,60.71,33600.0,38.9676,38.9933,38.9676,38.9741,33600.0
2012-03-12 10:55:00,60.71,60.72,60.7,60.71,37600.0,38.9741,38.9805,38.9676,38.9741,37600.0
2012-03-12 11:00:00,60.71,60.72,60.67,60.69,13400.0,38.9741,38.9805,38.9484,38.9612,13400.0
2012-03-12 11:05:00,60.69,60.72,60.65,60.66,44700.0,38.9612,38.9805,38.9355,38.942,44700.0
2012-03-12 11:10:00,60.66,60.72,60.66,60.72,42800.0,38.942,38.9805,38.942,38.9805,42800.0
2012-03-12 11:15:00,60.72,60.75,60.72,60.74,18000.0,38.9805,38.9997,38.9805,38.9933,18000.0
2012-03-12 11:20:00,60.73,60.74,60.67,60.72,83200.0,38.9869,38.9933,38.9484,38.9805,83200.0
2012-03-12 11:25:00,60.72,60.72,60.7,60.72,7000.0,38.9805,38.9805,38.9676,38.9805,7000.0
2012-03-12 11:30:00,60.72,60.76,60.72,60.75,34200.0,38.9805,39.0062,38.9805,38.9997,34200.0
2012-03-12 11:35:00,60.75,60.79,60.74,60.79,40700.0,38.9997,39.0254,38.9933,39.0254,40700.0
2012-03-12 11:40:00,60.79,60.8,60.75,60.76,37300.0,39.0254,39.0318,38.9997,39.0062,37300.0
2012-03-12 11:45:00,60.76,60.78,60.74,60.77,20500.0,39.0062,39.019,38.9933,39.0126,20500.0
2012-03-12 11:50:00,60.76,60.82,60.76,60.77,45900.0,39.0062,39.0447,39.0062,39.0126,45900.0
2012-03-12 11:55:00,60.78,60.79,60.72,60.75,25300.0,39.019,39.0254,38.9805,38.9997,25300.0
2012-03-12 12:00:00,60.75,60.76,60.66,60.74,63500.0,38.9997,39.0062,38.942,38.9933,63500.0
2012-03-12 12:05:00,60.74,60.79,60.74,60.78,12300.0,38.9933,39.0254,38.9933,39.019,12300.0
2012-03-12 12:10:00,60.78,60.81,60.77,60.81,9900.0,39.019,39.0383,39.0126,39.0383,9900.0
2012-03-12 12:15:00,60.82,60.84,60.8,60.81,68200.0,39.0447,39.0575,39.0318,39.0383,68200.0
2012-03-12 12:20:00,60.8,60.82,60.78,60.81,35700.0,39.0318,39.0447,39.019,39.0383,35700.0
2012-03-12 12:25:00,60.82,60.84,60.81,60.82,12200.0,39.0447,39.0575,39.0383,39.0447,12200.0
2012-03-12 12:30:00,60.83,60.83,60.78,60.79,13100.0,39.0511,39.0511,39.019,39.0254,13100.0
2012-03-12 12:35:00,60.79,60.85,60.79,60.84,24000.0,39.0254,39.0639,39.0254,39.0575,24000.0
2012-03-12 12:40:00,60.84,60.87,60.8,60.87,10500.0,39.0575,39.0768,39.0318,39.0768,10500.0
2012-03-12 12:45:00,60.85,60.88,60.83,60.87,27300.0,39.0639,39.0832,39.0511,39.0768,27300.0
2012-03-12 12:50:00,60.86,60.86,60.81,60.85,26700.0,39.0704,39.0704,39.0383,39.0639,26700.0
2012-03-12 12:55:00,60.86,60.88,60.85,60.88,25500.0,39.0704,39.0832,39.0639,39.0832,25500.0
2012-03-12 13:00:00,60.87,60.88,60.84,60.85,29300.0,39.0768,39.0832,39.0575,39.0639,29300.0
2012-03-12 13:05:00,60.85,60.87,60.85,60.86,49400.0,39.0639,39.0768,39.0639,39.0704,49400.0
2012-03-12 13:10:00,60.86,60.87,60.84,60.85,33200.0,39.0704,39.0768,39.0575,39.0639,33200.0
2012-03-12 13:15:00,60.85,60.92,60.85,60.89,28200.0,39.0639,39.1089,39.0639,39.0896,28200.0
2012-03-12 13:20:00,60.89,60.93,60.88,60.92,8600.0,39.0896,39.1153,39.0832,39.1089,8600.0
2012-03-12 13:25:00,60.92,60.94,60.9,60.94,23900.0,39.1089,39.1217,39.096,39.1217,23900.0
2012-03-12 13:30:00,60.93,60.94,60.91,60.94,10800.0,39.1153,39.1217,39.1025,39.1217,10800.0
2012-03-12 13:35:00,60.94,60.96,60.93,60.94,21300.0,39.1217,39.1345,39.1153,39.1217,21300.0
2012-03-12 13:40:00,60.94,60.96,60.94,60.95,10500.0,39.1217,39.1345,39.1217,39.1281,10500.0
2012-03-12 13:45:00,60.96,60.98,60.94,60.95,30400.0,39.1345,39.1474,39.1217,39.1281,30400.0
2012-03-12 13:50:00,60.95,61.0,60.95,60.99,36900.0,39.1281,39.1602,39.1281,39.1538,36900.0
2012-03-12 13:55:00,60.98,61.0,60.96,60.97,24900.0,39.1474,39.1602,39.1345,39.141,24900.0
2012-03-12 14:00:00,60.97,61.0,60.96,60.98,53300.0,39.141,39.1602,39.1345,39.1474,53300.0
2012-03-12 14:05:00,60.98,60.99,60.98,60.99,33400.0,39.1474,39.1538,39.1474,39.1538,33400.0
2012-03-12 14:10:00,60.98,61.04,60.98,61.03,38500.0,39.1474,39.1859,39.1474,39.1795,38500.0
2012-03-12 14:15:00,61.04,61.05,61.01,61.02,7200.0,39.1859,39.1923,39.1666,39.1731,7200.0
2012-03-12 14:20:00,61.02,61.05,61.0,61.02,36500.0,39.1731,39.1923,39.1602,39.1731,36500.0
2012-03-12 14:25:00,61.01,61.03,61.0,61.03,19300.0,39.1666,39.1795,39.1602,39.1795,19300.0
2012-03-12 14:30:00,61.02,61.02,60.98,60.98,24700.0,39.1731,39.1731,39.1474,39.1474,24700.0
2012-03-12 14:35:00,60.98,60.99,60.97,60.97,16600.0,39.1474,39.1538,39.141,39.141,16600.0
2012-03-12 14:40:00,60.97,60.98,60.95,60.97,36200.0,39.141,39.1474,39.1281,39.141,36200.0
2012-03-12 14:45:00,60.97,60.99,60.96,60.96,26000.0,39.141,39.1538,39.1345,39.1345,26000.0
2012-03-12 14:50:00,60.96,60.98,60.96,60.98,15800.0,39.1345,39.1474,39.1345,39.1474,15800.0
2012-03-12 14:55:00,60.98,61.01,60.96,61.01,46700.0,39.1474,39.1666,39.1345,39.1666,46700.0
2012-03-12 15:00:00,61.02,61.05,60.97,61.05,138700.0,39.1731,39.1923,39.141,39.1923,138700.0
2012-03-12 15:05:00,61.04,61.05,61.0,61.0,72300.0,39.1859,39.1923,39.1602,39.1602,72300.0
2012-03-12 15:10:00,61.0,61.04,60.99,61.03,33100.0,39.1602,39.1859,39.1538,39.1795,33100.0
2012-03-12 15:15:00,61.03,61.04,61.02,61.03,26800.0,39.1795,39.1859,39.1731,39.1795,26800.0
2012-03-12 15:20:00,61.02,61.02,60.96,60.96,25500.0,39.1731,39.1731,39.1345,39.1345,25500.0
2012-03-12 15:25:00,60.96,60.98,60.94,60.96,24700.0,39.1345,39.1474,39.1217,39.1345,24700.0
2012-03-12 15:30:00,60.96,60.96,60.89,60.89,27100.0,39.1345,39.1345,39.0896,39.0896,27100.0
2012-03-12 15:35:00,60.89,60.92,60.85,60.89,105900.0,39.0896,39.1089,39.0639,39.0896,105900.0
2012-03-12 15:40:00,60.88,60.92,60.86,60.86,161400.0,39.0832,39.1089,39.0704,39.0704,161400.0
2012-03-12 15:45:00,60.87,60.89,60.83,60.87,151700.0,39.0768,39.0896,39.0511,39.0768,151700.0
2012-03-12 15:50:00,60.87,60.89,60.79,60.8,144600.0,39.0768,39.0896,39.0254,39.0318,144600.0
2012-03-12 15:55:00,60.79,60.88,60.75,60.88,1342600.0,39.0254,39.0832,38.9997,39.0832,1342600.0
2012-03-13 09:30:00,61.28,61.29,61.15,61.22,174900.0,39.34,39.3464,39.2565,39.3015,174900.0
2012-03-13 09:35:00,61.22,61.29,61.21,61.28,58100.0,39.3015,39.3464,39.295,39.34,58100.0
2012-03-13 09:40:00,61.27,61.31,61.24,61.31,92100.0,39.3336,39.3592,39.3143,39.3592,92100.0
2012-03-13 09:45:00,61.31,61.35,61.24,61.35,197100.0,39.3592,39.3849,39.3143,39.3849,197100.0
2012-03-13 09:50:00,61.35,61.35,61.26,61.33,87700.0,39.3849,39.3849,39.3271,39.3721,87700.0
2012-03-13 09:55:00,61.33,61.41,61.27,61.36,177500.0,39.3721,39.4234,39.3336,39.3913,177500.0
2012-03-13 10:00:00,61.34,61.41,61.28,61.41,130000.0,39.3785,39.4234,39.34,39.4234,130000.0
2012-03-13 10:05:00,61.41,61.41,61.33,61.35,157600.0,39.4234,39.4234,39.3721,39.3849,157600.0
2012-03-13 10:10:00,61.35,61.4,61.33,61.4,101900.0,39.3849,39.417,39.3721,39.417,101900.0
2012-03-13 10:15:00,61.39,61.4,61.31,61.35,138700.0,39.4106,39.417,39.3592,39.3849,138700.0
2012-03-13 10:20:00,61.36,61.39,61.36,61.36,60100.0,39.3913,39.4106,39.3913,39.3913,60100.0
2012-03-13 10:25:00,61.37,61.4,61.37,61.38,70600.0,39.3978,39.417,39.3978,39.4042,70600.0
2012-03-13 10:30:00,61.38,61.43,61.38,61.43,63500.0,39.4042,39.4363,39.4042,39.4363,63500.0
2012-03-13 10:35:00,61.43,61.52,61.4,61.4,200400.0,39.4363,39.4941,39.417,39.417,200400.0
2012-03-13 10:40:00,61.41,61.46,61.41,61.42,54200.0,39.4234,39.4555,39.4234,39.4299,54200.0
2012-03-13 10:45:00,61.42,61.43,61.4,61.4,31300.0,39.4299,39.4363,39.417,39.417,31300.0
2012-03-13 10:50:00,61.39,61.4,61.33,61.35,57500.0,39.4106,39.417,39.3721,39.3849,57500.0
2012-03-13 10:55:00,61.36,61.36,61.32,61.32,51600.0,39.3913,39.3913,39.3657,39.3657,51600.0
2012-03-13 11:00:00,61.32,61.38,61.29,61.3,72000.0,39.3657,39.4042,39.3464,39.3528,72000.0
2012-03-13 11:05:00,61.3,61.33,61.27,61.28,43800.0,39.3528,39.3721,39.3336,39.34,43800.0
2012-03-13 11:10:00,61.28,61.33,61.25,61.26,38200.0,39.34,39.3721,39.3207,39.3271,38200.0
2012-03-13 11:15:00,61.27,61.29,61.25,61.25,24000.0,39.3336,39.3464,39.3207,39.3207,24000.0
2012-03-13 11:20:00,61.25,61.29,61.24,61.24,49600.0,39.3207,39.3464,39.3143,39.3143,49600.0
2012-03-13 11:25:00,61.25,61.26,61.22,61.24,49700.0,39.3207,39.3271,39.3015,39.3143,49700.0
2012-03-13 11:30:00,61.24,61.31,61.24,61.31,26300.0,39.3143,39.3592,39.3143,39.3592,26300.0
2012-03-13 11:35:00,61.31,61.37,61.31,61.33,45200.0,39.3592,39.3978,39.3592,39.3721,45200.0
2012-03-13 11:40:00,61.33,61.38,61.31,61.38,50600.0,39.3721,39.4042,39.3592,39.4042,50600.0
2012-03-13 11:45:00,61.37,61.4,61.34,61.35,53900.0,39.3978,39.417,39.3785,39.3849,53900.0
2012-03-13 11:50:00,61.35,61.37,61.33,61.34,28100.0,39.3849,39.3978,39.3721,39.3785,28100.0
2012-03-13 11:55:00,61.35,61.37,61.34,61.34,22300.0,39.3849,39.3978,39.3785,39.3785,22300.0
2012-03-13 12:00:00,61.34,61.38,61.32,61.32,70600.0,39.3785,39.4042,39.3657,39.3657,70600.0
2012-03-13 12:05:00,61.32,61.35,61.32,61.34,16000.0,39.3657,39.3849,39.3657,39.3785,16000.0
2012-03-13 12:10:00,61.34,61.34,61.32,61.34,6500.0,39.3785,39.3785,39.3657,39.3785,6500.0
2012-03-13 12:15:00,61.34,61.35,61.34,61.35,23800.0,39.3785,39.3849,39.3785,39.3849,23800.0
2012-03-13 12:20:00,61.35,61.37,61.34,61.35,17500.0,39.3849,39.3978,39.3785,39.3849,17500.0
2012-03-13 12:25:00,61.36,61.4,61.35,61.38,59200.0,39.3913,39.417,39.3849,39.4042,59200.0
2012-03-13 12:30:00,61.39,61.4,61.38,61.4,7800.0,39.4106,39.417,39.4042,39.417,7800.0
2012-03-13 12:35:00,61.4,61.41,61.36,61.37,25900.0,39.417,39.4234,39.3913,39.3978,25900.0
2012-03-13 12:40:00,61.37,61.37,61.36,61.37,700.0,39.3978,39.3978,39.3913,39.3978,700.0
2012-03-13 12:45:00,61.37,61.41,61.35,61.41,56000.0,39.3978,39.4234,39.3849,39.4234,56000.0
2012-03-13 12:50:00,61.41,61.42,61.37,61.4,15300.0,39.4234,39.4299,39.3978,39.417,15300.0
2012-03-13 12:55:00,61.41,61.43,61.41,61.41,2900.0,39.4234,39.4363,39.4234,39.4234,2900.0
2012-03-13 13:00:00,61.43,61.45,61.41,61.45,20000.0,39.4363,39.4491,39.4234,39.4491,20000.0
2012-03-13 13:05:00,61.44,61.45,61.42,61.44,40400.0,39.4427,39.4491,39.4299,39.4427,40400.0
2012-03-13 13:10:00,61.44,61.48,61.43,61.44,113500.0,39.4427,39.4684,39.4363,39.4427,113500.0
2012-03-13 13:15:00,61.45,61.48,61.45,61.48,15700.0,39.4491,39.4684,39.4491,39.4684,15700.0
2012-03-13 13:20:00,61.49,61.52,61.48,61.48,36900.0,39.4748,39.4941,39.4684,39.4684,36900.0
2012-03-13 13:25:00,61.47,61.49,61.47,61.48,8200.0,39.462,39.4748,39.462,39.4684,8200.0
2012-03-13 13:30:00,61.48,61.49,61.44,61.48,40900.0,39.4684,39.4748,39.4427,39.4684,40900.0
2012-03-13 13:35:00,61.49,61.5,61.44,61.45,37600.0,39.4748,39.4812,39.4427,39.4491,37600.0
2012-03-13 13:40:00,61.45,61.49,61.44,61.47,23200.0,39.4491,39.4748,39.4427,39.462,23200.0
2012-03-13 13:45:00,61.48,61.51,61.47,61.49,13800.0,39.4684,39.4876,39.462,39.4748,13800.0
2012-03-13 13:50:00,61.49,61.49,61.46,61.46,12500.0,39.4748,39.4748,39.4555,39.4555,12500.0
2012-03-13 13:55:00,61.48,61.5,61.47,61.5,12100.0,39.4684,39.4812,39.462,39.4812,12100.0
2012-03-13 14:00:00,61.5,61.5,61.45,61.48,8300.0,39.4812,39.4812,39.4491,39.4684,8300.0
2012-03-13 14:05:00,61.48,61.48,61.45,61.48,24000.0,39.4684,39.4684,39.4491,39.4684,24000.0
2012-03-13 14:10:00,61.48,61.48,61.41,61.43,54200.0,39.4684,39.4684,39.4234,39.4363,54200.0
2012-03-13 14:15:00,61.43,61.49,61.39,61.49,72400.0,39.4363,39.4748,39.4106,39.4748,72400.0
2012-03-13 14:20:00,61.48,61.52,61.43,61.43,86800.0,39.4684,39.4941,39.4363,39.4363,86800.0
2012-03-13 14:25:00,61.42,61.45,61.36,61.42,114400.0,39.4299,39.4491,39.3913,39.4299,114400.0
2012-03-13 14:30:00,61.43,61.45,61.35,61.36,213200.0,39.4363,39.4491,39.3849,39.3913,213200.0
2012-03-13 14:35:00,61.37,61.41,61.34,61.41,85400.0,39.3978,39.4234,39.3785,39.4234,85400.0
2012-03-13 14:40:00,61.4,61.44,61.35,61.36,69200.0,39.417,39.4427,39.3849,39.3913,69200.0
2012-03-13 14:45:00,61.38,61.4,61.33,61.33,29300.0,39.4042,39.417,39.3721,39.3721,29300.0
2012-03-13 14:50:00,61.33,61.36,61.28,61.31,70600.0,39.3721,39.3913,39.34,39.3592,70600.0
2012-03-13 14:55:00,61.31,61.35,61.31,61.35,44800.0,39.3592,39.3849,39.3592,39.3849,44800.0
2012-03-13 15:00:00,61.36,61.55,61.36,61.52,86500.0,39.3913,39.5133,39.3913,39.4941,86500.0
2012-03-13 15:05:00,61.52,61.6,61.49,61.53,138300.0,39.4941,39.5454,39.4748,39.5005,138300.0
2012-03-13 15:10:00,61.52,61.66,61.52,61.64,142800.0,39.4941,39.5839,39.4941,39.5711,142800.0
2012-03-13 15:15:00,61.64,61.7,61.63,61.69,174200.0,39.5711,39.6096,39.5647,39.6032,174200.0
2012-03-13 15:20:00,61.69,61.78,61.65,61.75,123900.0,39.6032,39.661,39.5775,39.6417,123900.0
2012-03-13 15:25:00,61.75,61.9,61.7,61.77,369700.0,39.6417,39.738,39.6096,39.6545,369700.0
2012-03-13 15:30:00,61.77,61.94,61.76,61.93,371900.0,39.6545,39.7637,39.6481,39.7573,371900.0
2012-03-13 15:35:00,61.92,61.96,61.87,61.93,424200.0,39.7508,39.7765,39.7187,39.7573,424200.0
2012-03-13 15:40:00,61.93,62.14,61.93,62.1,702800.0,39.7573,39.8921,39.7573,39.8664,702800.0
2012-03-13 15:45:00,62.11,62.15,62.02,62.11,467800.0,39.8728,39.8985,39.815,39.8728,467800.0
2012-03-13 15:50:00,62.1,62.15,62.02,62.12,704000.0,39.8664,39.8985,39.815,39.8792,704000.0
2012-03-13 15:55:00,62.12,62.12,62.0,62.04,1092200.0,39.8792,39.8792,39.8022,39.8279,1092200.0
2012-03-14 09:30:00,62.09,62.2,61.96,61.99,84200.0,39.86,39.9306,39.7765,39.7958,84200.0
2012-03-14 09:35:00,61.98,62.12,61.98,62.08,813500.0,39.7894,39.8792,39.7894,39.8536,813500.0
2012-03-14 09:40:00,62.07,62.29,62.05,62.29,177700.0,39.8471,39.9884,39.8343,39.9884,177700.0
2012-03-14 09:45:00,62.28,62.34,62.28,62.28,119800.0,39.982,40.0205,39.982,39.982,119800.0
2012-03-14 09:50:00,62.27,62.27,62.2,62.22,64100.0,39.9755,39.9755,39.9306,39.9434,64100.0
2012-03-14 09:55:00,62.22,62.26,62.19,62.19,63100.0,39.9434,39.9691,39.9242,39.9242,63100.0
2012-03-14 10:00:00,62.19,62.22,62.1,62.11,99500.0,39.9242,39.9434,39.8664,39.8728,99500.0
2012-03-14 10:05:00,62.11,62.21,62.1,62.18,83300.0,39.8728,39.937,39.8664,39.9178,83300.0
2012-03-14 10:10:00,62.19,62.2,62.09,62.11,57700.0,39.9242,39.9306,39.86,39.8728,57700.0
2012-03-14 10:15:00,62.11,62.12,62.05,62.11,93000.0,39.8728,39.8792,39.8343,39.8728,93000.0
2012-03-14 10:20:00,62.1,62.11,62.0,62.0,156800.0,39.8664,39.8728,39.8022,39.8022,156800.0
2012-03-14 10:25:00,62.0,62.05,61.93,62.03,171900.0,39.8022,39.8343,39.7573,39.8215,171900.0
2012-03-14 10:30:00,62.04,62.05,61.99,62.0,68600.0,39.8279,39.8343,39.7958,39.8022,68600.0
2012-03-14 10:35:00,62.0,62.0,61.91,61.92,193900.0,39.8022,39.8022,39.7444,39.7508,193900.0
2012-03-14 10:40:00,61.92,61.93,61.86,61.89,69700.0,39.7508,39.7573,39.7123,39.7316,69700.0
2012-03-14 10:45:00,61.9,61.95,61.89,61.92,74500.0,39.738,39.7701,39.7316,39.7508,74500.0
2012-03-14 10:50:00,61.92,61.93,61.87,61.9,54300.0,39.7508,39.7573,39.7187,39.738,54300.0
2012-03-14 10:55:00,61.9,61.9,61.83,61.86,85200.0,39.738,39.738,39.6931,39.7123,85200.0
2012-03-14 11:00:00,61.87,61.87,61.8,61.8,56100.0,39.7187,39.7187,39.6738,39.6738,56100.0
2012-03-14 11:05:00,61.8,61.8,61.7,61.71,190100.0,39.6738,39.6738,39.6096,39.616,190100.0
2012-03-14 11:10:00,61.7,61.76,61.62,61.62,54500.0,39.6096,39.6481,39.5583,39.5583,54500.0
2012-03-14 11:15:00,61.61,61.62,61.54,61.55,316800.0,39.5518,39.5583,39.5069,39.5133,316800.0
2012-03-14 11:20:00,61.55,61.62,61.55,61.62,62700.0,39.5133,39.5583,39.5133,39.5583,62700.0
2012-03-14 11:25:00,61.62,61.73,61.62,61.72,125100.0,39.5583,39.6289,39.5583,39.6224,125100.0
2012-03-14 11:30:00,61.71,61.75,61.7,61.73,144300.0,39.616,39.6417,39.6096,39.6289,144300.0
2012-03-14 11:35:00,61.74,61.79,61.73,61.75,105700.0,39.6353,39.6674,39.6289,39.6417,105700.0
2012-03-14 11:40:00,61.74,61.81,61.73,61.79,117500.0,39.6353,39.6802,39.6289,39.6674,117500.0
2012-03-14 11:45:00,61.8,61.83,61.78,61.82,33200.0,39.6738,39.6931,39.661,39.6866,33200.0
2012-03-14 11:50:00,61.83,61.9,61.82,61.89,24200.0,39.6931,39.738,39.6866,39.7316,24200.0
2012-03-14 11:55:00,61.89,61.94,61.88,61.94,17300.0,39.7316,39.7637,39.7252,39.7637,17300.0
2012-03-14 12:00:00,61.94,61.95,61.9,61.91,57800.0,39.7637,39.7701,39.738,39.7444,57800.0
2012-03-14 12:05:00,61.91,61.92,61.88,61.89,6600.0,39.7444,39.7508,39.7252,39.7316,6600.0
2012-03-14 12:10:00,61.88,61.94,61.86,61.94,32600.0,39.7252,39.7637,39.7123,39.7637,32600.0
2012-03-14 12:15:00,61.93,61.97,61.93,61.95,87000.0,39.7573,39.7829,39.7573,39.7701,87000.0
2012-03-14 12:20:00,61.95,61.96,61.92,61.95,29900.0,39.7701,39.7765,39.7508,39.7701,29900.0
2012-03-14 12:25:00,61.95,61.95,61.9,61.9,17000.0,39.7701,39.7701,39.738,39.738,17000.0
2012-03-14 12:30:00,61.89,61.91,61.86,61.9,12600.0,39.7316,39.7444,39.7123,39.738,12600.0
2012-03-14 12:35:00,61.9,61.96,61.9,61.94,17300.0,39.738,39.7765,39.738,39.7637,17300.0
2012-03-14 12:40:00,61.93,61.93,61.9,61.92,45200.0,39.7573,39.7573,39.738,39.7508,45200.0
2012-03-14 12:45:00,61.92,61.97,61.92,61.97,46800.0,39.7508,39.7829,39.7508,39.7829,46800.0
2012-03-14 12:50:00,61.97,61.99,61.97,61.98,67200.0,39.7829,39.7958,39.7829,39.7894,67200.0
2012-03-14 12:55:00,61.98,62.01,61.98,62.0,33700.0,39.7894,39.8086,39.7894,39.8022,33700.0
2012-03-14 13:00:00,62.0,62.04,62.0,62.02,25100.0,39.8022,39.8279,39.8022,39.815,25100.0
2012-03-14 13:05:00,62.03,62.08,62.03,62.07,27700.0,39.8215,39.8536,39.8215,39.8471,27700.0
2012-03-14 13:10:00,62.07,62.15,62.05,62.09,205400.0,39.8471,39.8985,39.8343,39.86,205400.0
2012-03-14 13:15:00,62.08,62.09,62.05,62.05,26500.0,39.8536,39.86,39.8343,39.8343,26500.0
2012-03-14 13:20:00,62.05,62.12,62.04,62.09,90500.0,39.8343,39.8792,39.8279,39.86,90500.0
2012-03-14 13:25:00,62.09,62.11,62.06,62.06,31300.0,39.86,39.8728,39.8407,39.8407,31300.0
2012-03-14 13:30:00,62.06,62.06,61.99,62.01,41800.0,39.8407,39.8407,39.7958,39.8086,41800.0
2012-03-14 13:35:00,62.01,62.01,61.96,62.0,136800.0,39.8086,39.8086,39.7765,39.8022,136800.0
2012-03-14 13:40:00,61.99,62.0,61.97,61.97,52000.0,39.7958,39.8022,39.7829,39.7829,52000.0
2012-03-14 13:45:00,61.97,61.98,61.91,61.94,100600.0,39.7829,39.7894,39.7444,39.7637,100600.0
2012-03-14 13:50:00,61.94,61.97,61.93,61.94,51300.0,39.7637,39.7829,39.7573,39.7637,51300.0
2012-03-14 13:55:00,61.93,61.93,61.84,61.86,70400.0,39.7573,39.7573,39.6995,39.7123,70400.0
2012-03-14 14:00:00,61.85,61.91,61.85,61.89,19100.0,39.7059,39.7444,39.7059,39.7316,19100.0
2012-03-14 14:05:00,61.89,61.89,61.79,61.81,196300.0,39.7316,39.7316,39.6674,39.6802,196300.0
2012-03-14 14:10:00,61.8,61.81,61.71,61.73,153600.0,39.6738,39.6802,39.616,39.6289,153600.0
2012-03-14 14:15:00,61.73,61.74,61.7,61.71,100500.0,39.6289,39.6353,39.6096,39.616,100500.0
2012-03-14 14:20:00,61.71,61.75,61.7,61.75,26600.0,39.616,39.6417,39.6096,39.6417,26600.0
2012-03-14 14:25:00,61.75,61.81,61.74,61.8,62800.0,39.6417,39.6802,39.6353,39.6738,62800.0
2012-03-14 14:30:00,61.81,61.83,61.76,61.81,89200.0,39.6802,39.6931,39.6481,39.6802,89200.0
2012-03-14 14:35:00,61.8,61.83,61.79,61.8,45800.0,39.6738,39.6931,39.6674,39.6738,45800.0
2012-03-14 14:40:00,61.8,61.85,61.8,61.81,36900.0,39.6738,39.7059,39.6738,39.6802,36900.0
2012-03-14 14:45:00,61.82,61.88,61.81,61.87,38300.0,39.6866,39.7252,39.6802,39.7187,38300.0
2012-03-14 14:50:00,61.87,61.89,61.86,61.86,189600.0,39.7187,39.7316,39.7123,39.7123,189600.0
2012-03-14 14:55:00,61.86,61.92,61.86,61.91,66300.0,39.7123,39.7508,39.7123,39.7444,66300.0
2012-03-14 15:00:00,61.91,61.91,61.81,61.81,66500.0,39.7444,39.7444,39.6802,39.6802,66500.0
2012-03-14 15:05:00,61.8,61.83,61.79,61.8,215100.0,39.6738,39.6931,39.6674,39.6738,215100.0
2012-03-14 15:10:00,61.8,61.81,61.75,61.8,180300.0,39.6738,39.6802,39.6417,39.6738,180300.0
2012-03-14 15:15:00,61.8,61.82,61.7,61.71,105800.0,39.6738,39.6866,39.6096,39.616,105800.0
2012-03-14 15:20:00,61.71,61.77,61.71,61.73,170300.0,39.616,39.6545,39.616,39.6289,170300.0
2012-03-14 15:25:00,61.73,61.83,61.73,61.8,104100.0,39.6289,39.6931,39.6289,39.6738,104100.0
2012-03-14 15:30:00,61.8,61.84,61.78,61.78,125600.0,39.6738,39.6995,39.661,39.661,125600.0
2012-03-14 15:35:00,61.78,61.83,61.78,61.81,71300.0,39.661,39.6931,39.661,39.6802,71300.0
2012-03-14 15:40:00,61.82,61.84,61.79,61.81,261900.0,39.6866,39.6995,39.6674,39.6802,261900.0
2012-03-14 15:45:00,61.81,61.84,61.8,61.82,109400.0,39.6802,39.6995,39.6738,39.6866,109400.0
2012-03-14 15:50:00,61.83,61.85,61.8,61.82,394000.0,39.6931,39.7059,39.6738,39.6866,394000.0
2012-03-14 15:55:00,61.83,61.87,61.8,61.86,228300.0,39.6931,39.7187,39.6738,39.7123,228300.0
2012-03-15 09:30:00,61.97,62.04,61.74,61.8,229400.0,39.7829,39.8279,39.6353,39.6738,229400.0
2012-03-15 09:35:00,61.8,61.84,61.76,61.78,123100.0,39.6738,39.6995,39.6481,39.661,123100.0
2012-03-15 09:40:00,61.77,61.81,61.74,61.76,357600.0,39.6545,39.6802,39.6353,39.6481,357600.0
2012-03-15 09:45:00,61.77,61.78,61.69,61.72,76000.0,39.6545,39.661,39.6032,39.6224,76000.0
2012-03-15 09:50:00,61.72,61.85,61.71,61.84,91200.0,39.6224,39.7059,39.616,39.6995,91200.0
2012-03-15 09:55:00,61.85,61.91,61.71,61.74,77300.0,39.7059,39.7444,39.616,39.6353,77300.0
2012-03-15 10:00:00,61.76,61.8,61.64,61.65,210300.0,39.6481,39.6738,39.5711,39.5775,210300.0
2012-03-15 10:05:00,61.65,61.72,61.62,61.68,87600.0,39.5775,39.6224,39.5583,39.5968,87600.0
2012-03-15 10:10:00,61.66,61.7,61.62,61.64,185400.0,39.5839,39.6096,39.5583,39.5711,185400.0
2012-03-15 10:15:00,61.64,61.81,61.64,61.78,140000.0,39.5711,39.6802,39.5711,39.661,140000.0
2012-03-15 10:20:00,61.78,61.85,61.76,61.8,104200.0,39.661,39.7059,39.6481,39.6738,104200.0
2012-03-15 10:25:00,61.8,61.81,61.73,61.73,69400.0,39.6738,39.6802,39.6289,39.6289,69400.0
2012-03-15 10:30:00,61.73,61.77,61.71,61.76,43000.0,39.6289,39.6545,39.616,39.6481,43000.0
2012-03-15 10:35:00,61.77,61.8,61.74,61.8,42500.0,39.6545,39.6738,39.6353,39.6738,42500.0
2012-03-15 10:40:00,61.8,61.84,61.73,61.82,284400.0,39.6738,39.6995,39.6289,39.6866,284400.0
2012-03-15 10:45:00,61.82,61.82,61.72,61.75,106600.0,39.6866,39.6866,39.6224,39.6417,106600.0
2012-03-15 10:50:00,61.76,61.83,61.76,61.81,45800.0,39.6481,39.6931,39.6481,39.6802,45800.0
2012-03-15 10:55:00,61.81,61.84,61.73,61.76,48800.0,39.6802,39.6995,39.6289,39.6481,48800.0
2012-03-15 11:00:00,61.77,61.78,61.7,61.7,59500.0,39.6545,39.661,39.6096,39.6096,59500.0
2012-03-15 11:05:00,61.7,61.73,61.67,61.71,57100.0,39.6096,39.6289,39.5903,39.616,57100.0
2012-03-15 11:10:00,61.7,61.7,61.68,61.69,16200.0,39.6096,39.6096,39.5968,39.6032,16200.0
2012-03-15 11:15:00,61.7,61.76,61.68,61.75,47100.0,39.6096,39.6481,39.5968,39.6417,47100.0
2012-03-15 11:20:00,61.75,61.8,61.75,61.75,28000.0,39.6417,39.6738,39.6417,39.6417,28000.0
2012-03-15 11:25:00,61.74,61.82,61.73,61.79,48200.0,39.6353,39.6866,39.6289,39.6674,48200.0
2012-03-15 11:30:00,61.8,61.83,61.77,61.79,31300.0,39.6738,39.6931,39.6545,39.6674,31300.0
2012-03-15 11:35:00,61.79,61.81,61.73,61.75,117000.0,39.6674,39.6802,39.6289,39.6417,117000.0
2012-03-15 11:40:00,61.76,61.86,61.76,61.85,84900.0,39.6481,39.7123,39.6481,39.7059,84900.0
2012-03-15 11:45:00,61.85,61.88,61.78,61.8,77500.0,39.7059,39.7252,39.661,39.6738,77500.0
2012-03-15 11:50:00,61.8,61.83,61.77,61.78,28400.0,39.6738,39.6931,39.6545,39.661,28400.0
2012-03-15 11:55:00,61.78,61.82,61.77,61.77,59500.0,39.661,39.6866,39.6545,39.6545,59500.0
2012-03-15 12:00:00,61.77,61.84,61.77,61.79,28800.0,39.6545,39.6995,39.6545,39.6674,28800.0
2012-03-15 12:05:00,61.8,61.83,61.8,61.83,26300.0,39.6738,39.6931,39.6738,39.6931,26300.0
2012-03-15 12:10:00,61.83,61.84,61.76,61.79,28200.0,39.6931,39.6995,39.6481,39.6674,28200.0
2012-03-15 12:15:00,61.8,61.87,61.8,61.87,40100.0,39.6738,39.7187,39.6738,39.7187,40100.0
2012-03-15 12:20:00,61.87,61.9,61.83,61.89,56600.0,39.7187,39.738,39.6931,39.7316,56600.0
2012-03-15 12:25:00,61.9,61.9,61.77,61.77,25200.0,39.738,39.738,39.6545,39.6545,25200.0
2012-03-15 12:30:00,61.77,61.83,61.75,61.8,25300.0,39.6545,39.6931,39.6417,39.6738,25300.0
2012-03-15 12:35:00,61.8,61.85,61.8,61.84,38400.0,39.6738,39.7059,39.6738,39.6995,38400.0
2012-03-15 12:40:00,61.85,61.96,61.85,61.96,35500.0,39.7059,39.7765,39.7059,39.7765,35500.0
2012-03-15 12:45:00,61.96,61.99,61.9,61.91,27100.0,39.7765,39.7958,39.738,39.7444,27100.0
2012-03-15 12:50:00,61.9,61.91,61.86,61.86,3800.0,39.738,39.7444,39.7123,39.7123,3800.0
2012-03-15 12:55:00,61.87,61.9,61.86,61.89,31100.0,39.7187,39.738,39.7123,39.7316,31100.0
2012-03-15 13:00:00,61.89,61.93,61.89,61.9,18800.0,39.7316,39.7573,39.7316,39.738,18800.0
2012-03-15 13:05:00,61.91,61.92,61.9,61.91,17600.0,39.7444,39.7508,39.738,39.7444,17600.0
2012-03-15 13:10:00,61.91,61.93,61.88,61.89,40900.0,39.7444,39.7573,39.7252,39.7316,40900.0
2012-03-15 13:15:00,61.9,61.92,61.86,61.86,67000.0,39.738,39.7508,39.7123,39.7123,67000.0
2012-03-15 13:20:00,61.86,61.88,61.84,61.85,15000.0,39.7123,39.7252,39.6995,39.7059,15000.0
2012-03-15 13:25:00,61.86,61.88,61.83,61.84,21100.0,39.7123,39.7252,39.6931,39.6995,21100.0
2012-03-15 13:30:00,61.84,61.85,61.8,61.84,35100.0,39.6995,39.7059,39.6738,39.6995,35100.0
2012-03-15 13:35:00,61.84,61.87,61.83,61.86,34500.0,39.6995,39.7187,39.6931,39.7123,34500.0
2012-03-15 13:40:00,61.86,61.89,61.84,61.89,48500.0,39.7123,39.7316,39.6995,39.7316,48500.0
2012-03-15 13:45:00,61.9,61.92,61.85,61.89,22600.0,39.738,39.7508,39.7059,39.7316,22600.0
2012-03-15 13:50:00,61.9,61.92,61.87,61.87,15100.0,39.738,39.7508,39.7187,39.7187,15100.0
2012-03-15 13:55:00,61.87,61.9,61.86,61.89,32200.0,39.7187,39.738,39.7123,39.7316,32200.0
2012-03-15 14:00:00,61.89,61.91,61.86,61.89,75900.0,39.7316,39.7444,39.7123,39.7316,75900.0
2012-03-15 14:05:00,61.9,61.94,61.9,61.94,32900.0,39.738,39.7637,39.738,39.7637,32900.0
2012-03-15 14:10:00,61.93,61.97,61.93,61.97,51900.0,39.7573,39.7829,39.7573,39.7829,51900.0
2012-03-15 14:15:00,61.96,62.03,61.96,62.01,49100.0,39.7765,39.8215,39.7765,39.8086,49100.0
2012-03-15 14:20:00,62.02,62.04,62.0,62.02,36300.0,39.815,39.8279,39.8022,39.815,36300.0
2012-03-15 14:25:00,62.02,62.02,62.0,62.01,33800.0,39.815,39.815,39.8022,39.8086,33800.0
2012-03-15 14:30:00,62.01,62.03,61.98,61.99,56500.0,39.8086,39.8215,39.7894,39.7958,56500.0
2012-03-15 14:35:00,62.0,62.0,61.96,61.99,66100.0,39.8022,39.8022,39.7765,39.7958,66100.0
2012-03-15 14:40:00,61.98,62.0,61.98,62.0,21200.0,39.7894,39.8022,39.7894,39.8022,21200.0
2012-03-15 14:45:00,61.99,62.0,61.97,61.98,40500.0,39.7958,39.8022,39.7829,39.7894,40500.0
2012-03-15 14:50:00,61.98,62.01,61.98,61.99,114500.0,39.7894,39.8086,39.7894,39.7958,114500.0
2012-03-15 14:55:00,61.98,62.03,61.98,61.98,89900.0,39.7894,39.8215,39.7894,39.7894,89900.0
2012-03-15 15:00:00,61.98,61.99,61.97,61.98,27600.0,39.7894,39.7958,39.7829,39.7894,27600.0
2012-03-15 15:05:00,61.99,62.02,61.97,61.98,23300.0,39.7958,39.815,39.7829,39.7894,23300.0
2012-03-15 15:10:00,61.98,62.01,61.95,61.95,72000.0,39.7894,39.8086,39.7701,39.7701,72000.0
2012-03-15 15:15:00,61.95,61.96,61.91,61.92,31900.0,39.7701,39.7765,39.7444,39.7508,31900.0
2012-03-15 15:20:00,61.91,61.92,61.86,61.86,34800.0,39.7444,39.7508,39.7123,39.7123,34800.0
2012-03-15 15:25:00,61.86,61.88,61.8,61.87,84100.0,39.7123,39.7252,39.6738,39.7187,84100.0
2012-03-15 15:30:00,61.87,61.89,61.84,61.88,54100.0,39.7187,39.7316,39.6995,39.7252,54100.0
2012-03-15 15:35:00,61.88,61.91,61.84,61.87,90200.0,39.7252,39.7444,39.6995,39.7187,90200.0
2012-03-15 15:40:00,61.85,61.86,61.81,61.82,46200.0,39.7059,39.7123,39.6802,39.6866,46200.0
2012-03-15 15:45:00,61.82,61.83,61.71,61.72,51900.0,39.6866,39.6931,39.616,39.6224,51900.0
2012-03-15 15:50:00,61.73,61.78,61.72,61.77,92800.0,39.6289,39.661,39.6224,39.6545,92800.0
2012-03-15 15:55:00,61.78,61.9,61.78,61.87,224200.0,39.661,39.738,39.661,39.7187,224200.0
2012-03-16 09:30:00,62.01,62.04,61.89,61.92,166200.0,39.8086,39.8279,39.7316,39.7508,166200.0
2012-03-16 09:35:00,61.92,62.02,61.92,62.02,148100.0,39.7508,39.815,39.7508,39.815,148100.0
2012-03-16 09:40:00,62.01,62.08,61.99,62.02,109200.0,39.8086,39.8536,39.7958,39.815,109200.0
2012-03-16 09:45:00,62.02,62.02,61.84,61.9,288600.0,39.815,39.815,39.6995,39.738,288600.0
2012-03-16 09:50:00,61.9,61.98,61.89,61.95,61800.0,39.738,39.7894,39.7316,39.7701,61800.0
2012-03-16 09:55:00,61.95,61.97,61.86,61.89,106300.0,39.7701,39.7829,39.7123,39.7316,106300.0
2012-03-16 10:00:00,61.9,62.02,61.9,62.02,222400.0,39.738,39.815,39.738,39.815,222400.0
2012-03-16 10:05:00,62.02,62.1,62.0,62.09,103900.0,39.815,39.8664,39.8022,39.86,103900.0
2012-03-16 10:10:00,62.09,62.1,62.02,62.05,89900.0,39.86,39.8664,39.815,39.8343,89900.0
2012-03-16 10:15:00,62.05,62.05,61.94,61.95,48300.0,39.8343,39.8343,39.7637,39.7701,48300.0
2012-03-16 10:20:00,61.95,61.98,61.92,61.94,62500.0,39.7701,39.7894,39.7508,39.7637,62500.0
2012-03-16 10:25:00,61.94,62.0,61.94,61.99,37700.0,39.7637,39.8022,39.7637,39.7958,37700.0
2012-03-16 10:30:00,61.99,62.07,61.99,62.06,75600.0,39.7958,39.8471,39.7958,39.8407,75600.0
2012-03-16 10:35:00,62.06,62.11,62.03,62.09,89000.0,39.8407,39.8728,39.8215,39.86,89000.0
2012-03-16 10:40:00,62.09,62.15,62.06,62.15,122900.0,39.86,39.8985,39.8407,39.8985,122900.0
2012-03-16 10:45:00,62.15,62.22,62.14,62.22,53500.0,39.8985,39.9434,39.8921,39.9434,53500.0
2012-03-16 10:50:00,62.22,62.22,62.1,62.1,158400.0,39.9434,39.9434,39.8664,39.8664,158400.0
2012-03-16 10:55:00,62.1,62.1,62.03,62.08,147900.0,39.8664,39.8664,39.8215,39.8536,147900.0
2012-03-16 11:00:00,62.09,62.12,62.06,62.06,184900.0,39.86,39.8792,39.8407,39.8407,184900.0
2012-03-16 11:05:00,62.07,62.07,62.01,62.01,137000.0,39.8471,39.8471,39.8086,39.8086,137000.0
2012-03-16 11:10:00,62.02,62.04,61.98,61.98,145700.0,39.815,39.8279,39.7894,39.7894,145700.0
2012-03-16 11:15:00,61.98,62.01,61.95,61.95,63500.0,39.7894,39.8086,39.7701,39.7701,63500.0
2012-03-16 11:20:00,61.96,62.01,61.93,61.95,88200.0,39.7765,39.8086,39.7573,39.7701,88200.0
2012-03-16 11:25:00,61.95,62.02,61.95,62.02,33400.0,39.7701,39.815,39.7701,39.815,33400.0
2012-03-16 11:30:00,62.03,62.03,61.99,62.02,57100.0,39.8215,39.8215,39.7958,39.815,57100.0
2012-03-16 11:35:00,62.01,62.03,61.99,62.03,16300.0,39.8086,39.8215,39.7958,39.8215,16300.0
2012-03-16 11:40:00,62.02,62.04,62.01,62.03,65600.0,39.815,39.8279,39.8086,39.8215,65600.0
2012-03-16 11:45:00,62.03,62.04,62.0,62.01,62900.0,39.8215,39.8279,39.8022,39.8086,62900.0
2012-03-16 11:50:00,62.01,62.06,62.0,62.05,117200.0,39.8086,39.8407,39.8022,39.8343,117200.0
2012-03-16 11:55:00,62.06,62.07,62.05,62.06,22200.0,39.8407,39.8471,39.8343,39.8407,22200.0
2012-03-16 12:00:00,62.07,62.08,62.05,62.06,11100.0,39.8471,39.8536,39.8343,39.8407,11100.0
2012-03-16 12:05:00,62.06,62.1,62.05,62.05,51800.0,39.8407,39.8664,39.8343,39.8343,51800.0
2012-03-16 12:10:00,62.05,62.09,62.05,62.07,207300.0,39.8343,39.86,39.8343,39.8471,207300.0
2012-03-16 12:15:00,62.06,62.06,62.03,62.04,72200.0,39.8407,39.8407,39.8215,39.8279,72200.0
2012-03-16 12:20:00,62.04,62.06,62.04,62.04,16400.0,39.8279,39.8407,39.8279,39.8279,16400.0
2012-03-16 12:25:00,62.05,62.07,62.03,62.05,29300.0,39.8343,39.8471,39.8215,39.8343,29300.0
2012-03-16 12:30:00,62.05,62.07,62.03,62.04,36300.0,39.8343,39.8471,39.8215,39.8279,36300.0
2012-03-16 12:35:00,62.04,62.05,62.04,62.05,6500.0,39.8279,39.8343,39.8279,39.8343,6500.0
2012-03-16 12:40:00,62.04,62.11,62.04,62.11,7500.0,39.8279,39.8728,39.8279,39.8728,7500.0
2012-03-16 12:45:00,62.1,62.1,62.05,62.07,52000.0,39.8664,39.8664,39.8343,39.8471,52000.0
2012-03-16 12:50:00,62.07,62.07,62.05,62.06,13800.0,39.8471,39.8471,39.8343,39.8407,13800.0
2012-03-16 12:55:00,62.05,62.05,62.03,62.05,21000.0,39.8343,39.8343,39.8215,39.8343,21000.0
2012-03-16 13:00:00,62.05,62.07,62.03,62.03,19700.0,39.8343,39.8471,39.8215,39.8215,19700.0
2012-03-16 13:05:00,62.03,62.08,62.02,62.07,9400.0,39.8215,39.8536,39.815,39.8471,9400.0
2012-03-16 13:10:00,62.07,62.07,62.05,62.06,17700.0,39.8471,39.8471,39.8343,39.8407,17700.0
2012-03-16 13:15:00,62.05,62.06,62.03,62.03,88600.0,39.8343,39.8407,39.8215,39.8215,88600.0
2012-03-16 13:20:00,62.03,62.09,62.03,62.08,62000.0,39.8215,39.86,39.8215,39.8536,62000.0
2012-03-16 13:25:00,62.08,62.1,62.06,62.1,65100.0,39.8536,39.8664,39.8407,39.8664,65100.0
2012-03-16 13:30:00,62.1,62.1,62.05,62.05,21600.0,39.8664,39.8664,39.8343,39.8343,21600.0
2012-03-16 13:35:00,62.05,62.09,62.05,62.09,15900.0,39.8343,39.86,39.8343,39.86,15900.0
2012-03-16 13:40:00,62.09,62.09,62.03,62.04,19400.0,39.86,39.86,39.8215,39.8279,19400.0
2012-03-16 13:45:00,62.03,62.08,62.03,62.07,17000.0,39.8215,39.8536,39.8215,39.8471,17000.0
2012-03-16 13:50:00,62.08,62.09,62.07,62.07,23400.0,39.8536,39.86,39.8471,39.8471,23400.0
2012-03-16 13:55:00,62.07,62.08,62.06,62.06,18300.0,39.8471,39.8536,39.8407,39.8407,18300.0
2012-03-16 14:00:00,62.06,62.09,62.06,62.07,26600.0,39.8407,39.86,39.8407,39.8471,26600.0
2012-03-16 14:05:00,62.08,62.1,62.07,62.08,21900.0,39.8536,39.8664,39.8471,39.8536,21900.0
2012-03-16 14:10:00,62.08,62.09,62.07,62.08,4600.0,39.8536,39.86,39.8471,39.8536,4600.0
2012-03-16 14:15:00,62.08,62.11,62.08,62.08,50700.0,39.8536,39.8728,39.8536,39.8536,50700.0
2012-03-16 14:20:00,62.09,62.11,62.09,62.09,29000.0,39.86,39.8728,39.86,39.86,29000.0
2012-03-16 14:25:00,62.09,62.1,62.08,62.09,12600.0,39.86,39.8664,39.8536,39.86,12600.0
2012-03-16 14:30:00,62.08,62.12,62.08,62.12,13600.0,39.8536,39.8792,39.8536,39.8792,13600.0
2012-03-16 14:35:00,62.11,62.12,62.09,62.1,100200.0,39.8728,39.8792,39.86,39.8664,100200.0
2012-03-16 14:40:00,62.09,62.13,62.09,62.1,59800.0,39.86,39.8857,39.86,39.8664,59800.0
2012-03-16 14:45:00,62.11,62.15,62.11,62.13,34100.0,39.8728,39.8985,39.8728,39.8857,34100.0
2012-03-16 14:50:00,62.14,62.15,62.09,62.1,88300.0,39.8921,39.8985,39.86,39.8664,88300.0
2012-03-16 14:55:00,62.1,62.13,62.09,62.12,77300.0,39.8664,39.8857,39.86,39.8792,77300.0
2012-03-16 15:00:00,62.12,62.14,62.1,62.11,102000.0,39.8792,39.8921,39.8664,39.8728,102000.0
2012-03-16 15:05:00,62.11,62.11,62.08,62.1,116600.0,39.8728,39.8728,39.8536,39.8664,116600.0
2012-03-16 15:10:00,62.1,62.11,62.04,62.06,291700.0,39.8664,39.8728,39.8279,39.8407,291700.0
2012-03-16 15:15:00,62.06,62.08,62.03,62.07,269300.0,39.8407,39.8536,39.8215,39.8471,269300.0
2012-03-16 15:20:00,62.07,62.13,62.06,62.11,178300.0,39.8471,39.8857,39.8407,39.8728,178300.0
2012-03-16 15:25:00,62.12,62.13,62.1,62.13,154400.0,39.8792,39.8857,39.8664,39.8857,154400.0
2012-03-16 15:30:00,62.13,62.13,62.09,62.11,97800.0,39.8857,39.8857,39.86,39.8728,97800.0
2012-03-16 15:35:00,62.11,62.13,62.09,62.12,115600.0,39.8728,39.8857,39.86,39.8792,115600.0
2012-03-16 15:40:00,62.12,62.15,62.1,62.15,145500.0,39.8792,39.8985,39.8664,39.8985,145500.0
2012-03-16 15:45:00,62.16,62.2,62.16,62.17,237400.0,39.9049,39.9306,39.9049,39.9113,237400.0
2012-03-16 15:50:00,62.17,62.18,62.13,62.15,305900.0,39.9113,39.9178,39.8857,39.8985,305900.0
2012-03-16 15:55:00,62.14,62.18,62.11,62.17,781500.0,39.8921,39.9178,39.8728,39.9113,781500.0
2012-03-19 09:30:00,62.14,62.2,61.96,62.03,197500.0,39.8921,39.9306,39.7765,39.8215,197500.0
2012-03-19 09:35:00,62.02,62.05,61.96,62.03,122300.0,39.815,39.8343,39.7765,39.8215,122300.0
2012-03-19 09:40:00,62.03,62.13,62.03,62.12,58300.0,39.8215,39.8857,39.8215,39.8792,58300.0
2012-03-19 09:45:00,62.12,62.32,62.1,62.31,122800.0,39.8792,40.0076,39.8664,40.0012,122800.0
2012-03-19 09:50:00,62.32,62.42,62.25,62.27,131900.0,40.0076,40.0718,39.9627,39.9755,131900.0
2012-03-19 09:55:00,62.27,62.35,62.24,62.3,139900.0,39.9755,40.0269,39.9563,39.9948,139900.0
2012-03-19 10:00:00,62.29,62.31,62.17,62.22,95800.0,39.9884,40.0012,39.9113,39.9434,95800.0
2012-03-19 10:05:00,62.24,62.28,62.19,62.19,132800.0,39.9563,39.982,39.9242,39.9242,132800.0
2012-03-19 10:10:00,62.18,62.28,62.18,62.26,78400.0,39.9178,39.982,39.9178,39.9691,78400.0
2012-03-19 10:15:00,62.27,62.31,62.24,62.31,34400.0,39.9755,40.0012,39.9563,40.0012,34400.0
2012-03-19 10:20:00,62.32,62.37,62.24,62.34,95900.0,40.0076,40.0397,39.9563,40.0205,95900.0
2012-03-19 10:25:00,62.33,62.39,62.32,62.35,50800.0,40.014,40.0526,40.0076,40.0269,50800.0
2012-03-19 10:30:00,62.34,62.39,62.34,62.36,38700.0,40.0205,40.0526,40.0205,40.0333,38700.0
2012-03-19 10:35:00,62.37,62.42,62.37,62.37,67200.0,40.0397,40.0718,40.0397,40.0397,67200.0
2012-03-19 10:40:00,62.37,62.4,62.31,62.31,23800.0,40.0397,40.059,40.0012,40.0012,23800.0
2012-03-19 10:45:00,62.32,62.39,62.31,62.35,49000.0,40.0076,40.0526,40.0012,40.0269,49000.0
2012-03-19 10:50:00,62.34,62.39,62.34,62.39,20700.0,40.0205,40.0526,40.0205,40.0526,20700.0
2012-03-19 10:55:00,62.39,62.4,62.35,62.37,51900.0,40.0526,40.059,40.0269,40.0397,51900.0
2012-03-19 11:00:00,62.36,62.38,62.26,62.38,71400.0,40.0333,40.0461,39.9691,40.0461,71400.0
2012-03-19 11:05:00,62.38,62.43,62.35,62.42,44200.0,40.0461,40.0782,40.0269,40.0718,44200.0
2012-03-19 11:10:00,62.41,62.41,62.34,62.36,31600.0,40.0654,40.0654,40.0205,40.0333,31600.0
2012-03-19 11:15:00,62.36,62.4,62.33,62.4,34100.0,40.0333,40.059,40.014,40.059,34100.0
2012-03-19 11:20:00,62.4,62.45,62.39,62.44,71700.0,40.059,40.0911,40.0526,40.0847,71700.0
2012-03-19 11:25:00,62.45,62.5,62.44,62.46,46500.0,40.0911,40.1232,40.0847,40.0975,46500.0
2012-03-19 11:30:00,62.45,62.46,62.4,62.41,9600.0,40.0911,40.0975,40.059,40.0654,9600.0
2012-03-19 11:35:00,62.4,62.44,62.39,62.42,48400.0,40.059,40.0847,40.0526,40.0718,48400.0
2012-03-19 11:40:00,62.43,62.47,62.4,62.44,160000.0,40.0782,40.1039,40.059,40.0847,160000.0
2012-03-19 11:45:00,62.46,62.51,62.44,62.51,90000.0,40.0975,40.1296,40.0847,40.1296,90000.0
2012-03-19 11:50:00,62.51,62.54,62.45,62.46,131200.0,40.1296,40.1489,40.0911,40.0975,131200.0
2012-03-19 11:55:00,62.46,62.51,62.45,62.49,25700.0,40.0975,40.1296,40.0911,40.1168,25700.0
2012-03-19 12:00:00,62.49,62.54,62.49,62.51,11500.0,40.1168,40.1489,40.1168,40.1296,11500.0
2012-03-19 12:05:00,62.52,62.52,62.48,62.48,15400.0,40.136,40.136,40.1103,40.1103,15400.0
2012-03-19 12:10:00,62.49,62.49,62.45,62.46,9200.0,40.1168,40.1168,40.0911,40.0975,9200.0
2012-03-19 12:15:00,62.46,62.49,62.46,62.49,58200.0,40.0975,40.1168,40.0975,40.1168,58200.0
2012-03-19 12:20:00,62.49,62.5,62.48,62.49,15900.0,40.1168,40.1232,40.1103,40.1168,15900.0
2012-03-19 12:25:00,62.5,62.54,62.49,62.54,7300.0,40.1232,40.1489,40.1168,40.1489,7300.0
2012-03-19 12:30:00,62.54,62.56,62.51,62.56,12500.0,40.1489,40.1617,40.1296,40.1617,12500.0
2012-03-19 12:35:00,62.56,62.59,62.53,62.54,49500.0,40.1617,40.181,40.1424,40.1489,49500.0
2012-03-19 12:40:00,62.54,62.61,62.52,62.56,65000.0,40.1489,40.1938,40.136,40.1617,65000.0
2012-03-19 12:45:00,62.57,62.59,62.56,62.58,25100.0,40.1681,40.181,40.1617,40.1745,25100.0
2012-03-19 12:50:00,62.58,62.6,62.58,62.59,11200.0,40.1745,40.1874,40.1745,40.181,11200.0
2012-03-19 12:55:00,62.6,62.64,62.59,62.64,104400.0,40.1874,40.2131,40.181,40.2131,104400.0
2012-03-19 13:00:00,62.64,62.65,62.62,62.63,19400.0,40.2131,40.2195,40.2002,40.2066,19400.0
2012-03-19 13:05:00,62.64,62.64,62.61,62.62,10000.0,40.2131,40.2131,40.1938,40.2002,10000.0
2012-03-19 13:10:00,62.61,62.67,62.6,62.67,109800.0,40.1938,40.2323,40.1874,40.2323,109800.0
2012-03-19 13:15:00,62.67,62.71,62.67,62.68,200700.0,40.2323,40.258,40.2323,40.2387,200700.0
2012-03-19 13:20:00,62.67,62.73,62.65,62.71,88400.0,40.2323,40.2708,40.2195,40.258,88400.0
2012-03-19 13:25:00,62.72,62.72,62.7,62.72,77500.0,40.2644,40.2644,40.2516,40.2644,77500.0
2012-03-19 13:30:00,62.73,62.73,62.69,62.7,10100.0,40.2708,40.2708,40.2452,40.2516,10100.0
2012-03-19 13:35:00,62.71,62.71,62.68,62.68,27500.0,40.258,40.258,40.2387,40.2387,27500.0
2012-03-19 13:40:00,62.68,62.72,62.67,62.7,34400.0,40.2387,40.2644,40.2323,40.2516,34400.0
2012-03-19 13:45:00,62.7,62.72,62.69,62.72,12000.0,40.2516,40.2644,40.2452,40.2644,12000.0
2012-03-19 13:50:00,62.72,62.77,62.71,62.76,28700.0,40.2644,40.2965,40.258,40.2901,28700.0
2012-03-19 13:55:00,62.76,62.76,62.71,62.72,26100.0,40.2901,40.2901,40.258,40.2644,26100.0
2012-03-19 14:00:00,62.72,62.76,62.7,62.74,38700.0,40.2644,40.2901,40.2516,40.2773,38700.0
2012-03-19 14:05:00,62.74,62.75,62.7,62.74,62500.0,40.2773,40.2837,40.2516,40.2773,62500.0
2012-03-19 14:10:00,62.75,62.76,62.73,62.75,31700.0,40.2837,40.2901,40.2708,40.2837,31700.0
2012-03-19 14:15:00,62.74,62.79,62.74,62.78,26100.0,40.2773,40.3094,40.2773,40.3029,26100.0
2012-03-19 14:20:00,62.78,62.81,62.77,62.8,82500.0,40.3029,40.3222,40.2965,40.3158,82500.0
2012-03-19 14:25:00,62.8,62.81,62.77,62.79,86100.0,40.3158,40.3222,40.2965,40.3094,86100.0
2012-03-19 14:30:00,62.78,62.78,62.72,62.73,62200.0,40.3029,40.3029,40.2644,40.2708,62200.0
2012-03-19 14:35:00,62.72,62.76,62.71,62.74,44800.0,40.2644,40.2901,40.258,40.2773,44800.0
2012-03-19 14:40:00,62.74,62.75,62.72,62.75,38400.0,40.2773,40.2837,40.2644,40.2837,38400.0
2012-03-19 14:45:00,62.75,62.75,62.71,62.72,47500.0,40.2837,40.2837,40.258,40.2644,47500.0
2012-03-19 14:50:00,62.72,62.73,62.71,62.71,35500.0,40.2644,40.2708,40.258,40.258,35500.0
2012-03-19 14:55:00,62.71,62.71,62.65,62.66,102300.0,40.258,40.258,40.2195,40.2259,102300.0
2012-03-19 15:00:00,62.66,62.71,62.66,62.68,57800.0,40.2259,40.258,40.2259,40.2387,57800.0
2012-03-19 15:05:00,62.68,62.68,62.6,62.62,75900.0,40.2387,40.2387,40.1874,40.2002,75900.0
2012-03-19 15:10:00,62.62,62.64,62.59,62.63,65400.0,40.2002,40.2131,40.181,40.2066,65400.0
2012-03-19 15:15:00,62.63,62.66,62.63,62.64,34700.0,40.2066,40.2259,40.2066,40.2131,34700.0
2012-03-19 15:20:00,62.64,62.66,62.6,62.6,54500.0,40.2131,40.2259,40.1874,40.1874,54500.0
2012-03-19 15:25:00,62.59,62.61,62.55,62.55,96600.0,40.181,40.1938,40.1553,40.1553,96600.0
2012-03-19 15:30:00,62.56,62.62,62.56,62.59,84700.0,40.1617,40.2002,40.1617,40.181,84700.0
2012-03-19 15:35:00,62.59,62.61,62.55,62.55,70700.0,40.181,40.1938,40.1553,40.1553,70700.0
2012-03-19 15:40:00,62.56,62.57,62.5,62.52,117400.0,40.1617,40.1681,40.1232,40.136,117400.0
2012-03-19 15:45:00,62.52,62.54,62.5,62.53,209200.0,40.136,40.1489,40.1232,40.1424,209200.0
2012-03-19 15:50:00,62.52,62.53,62.48,62.51,326900.0,40.136,40.1424,40.1103,40.1296,326900.0
2012-03-19 15:55:00,62.51,62.58,62.51,62.55,634800.0,40.1296,40.1745,40.1296,40.1553,634800.0
2012-03-20 09:30:00,62.25,62.3,62.16,62.26,104100.0,39.9627,39.9948,39.9049,39.9691,104100.0
2012-03-20 09:35:00,62.26,62.32,62.23,62.27,60800.0,39.9691,40.0076,39.9499,39.9755,60800.0
2012-03-20 09:40:00,62.28,62.28,62.22,62.25,48500.0,39.982,39.982,39.9434,39.9627,48500.0
2012-03-20 09:45:00,62.24,62.42,62.23,62.41,43700.0,39.9563,40.0718,39.9499,40.0654,43700.0
2012-03-20 09:50:00,62.43,62.5,62.39,62.42,65500.0,40.0782,40.1232,40.0526,40.0718,65500.0
2012-03-20 09:55:00,62.43,62.55,62.38,62.44,144200.0,40.0782,40.1553,40.0461,40.0847,144200.0
2012-03-20 10:00:00,62.43,62.47,62.38,62.44,81500.0,40.0782,40.1039,40.0461,40.0847,81500.0
2012-03-20 10:05:00,62.43,62.54,62.4,62.5,211800.0,40.0782,40.1489,40.059,40.1232,211800.0
2012-03-20 10:10:00,62.49,62.51,62.45,62.47,67100.0,40.1168,40.1296,40.0911,40.1039,67100.0
2012-03-20 10:15:00,62.47,62.48,62.41,62.46,65300.0,40.1039,40.1103,40.0654,40.0975,65300.0
2012-03-20 10:20:00,62.46,62.47,62.37,62.41,63500.0,40.0975,40.1039,40.0397,40.0654,63500.0
2012-03-20 10:25:00,62.41,62.47,62.4,62.42,43300.0,40.0654,40.1039,40.059,40.0718,43300.0
2012-03-20 10:30:00,62.43,62.49,62.4,62.47,81500.0,40.0782,40.1168,40.059,40.1039,81500.0
2012-03-20 10:35:00,62.49,62.5,62.43,62.47,58400.0,40.1168,40.1232,40.0782,40.1039,58400.0
2012-03-20 10:40:00,62.46,62.48,62.44,62.47,34300.0,40.0975,40.1103,40.0847,40.1039,34300.0
2012-03-20 10:45:00,62.47,62.54,62.47,62.53,89300.0,40.1039,40.1489,40.1039,40.1424,89300.0
2012-03-20 10:50:00,62.53,62.58,62.51,62.57,24500.0,40.1424,40.1745,40.1296,40.1681,24500.0
2012-03-20 10:55:00,62.58,62.58,62.52,62.53,46100.0,40.1745,40.1745,40.136,40.1424,46100.0
2012-03-20 11:00:00,62.53,62.59,62.53,62.57,40600.0,40.1424,40.181,40.1424,40.1681,40600.0
2012-03-20 11:05:00,62.58,62.59,62.56,62.56,72100.0,40.1745,40.181,40.1617,40.1617,72100.0
2012-03-20 11:10:00,62.56,62.61,62.55,62.56,50500.0,40.1617,40.1938,40.1553,40.1617,50500.0
2012-03-20 11:15:00,62.55,62.58,62.53,62.53,40800.0,40.1553,40.1745,40.1424,40.1424,40800.0
2012-03-20 11:20:00,62.53,62.56,62.51,62.53,89600.0,40.1424,40.1617,40.1296,40.1424,89600.0
2012-03-20 11:25:00,62.52,62.54,62.44,62.46,71300.0,40.136,40.1489,40.0847,40.0975,71300.0
2012-03-20 11:30:00,62.45,62.51,62.45,62.48,35400.0,40.0911,40.1296,40.0911,40.1103,35400.0
2012-03-20 11:35:00,62.48,62.49,62.4,62.43,52500.0,40.1103,40.1168,40.059,40.0782,52500.0
2012-03-20 11:40:00,62.44,62.44,62.38,62.39,25000.0,40.0847,40.0847,40.0461,40.0526,25000.0
2012-03-20 11:45:00,62.39,62.39,62.32,62.35,61700.0,40.0526,40.0526,40.0076,40.0269,61700.0
2012-03-20 11:50:00,62.34,62.34,62.28,62.32,29700.0,40.0205,40.0205,39.982,40.0076,29700.0
2012-03-20 11:55:00,62.31,62.35,62.3,62.34,75800.0,40.0012,40.0269,39.9948,40.0205,75800.0
2012-03-20 12:00:00,62.34,62.41,62.33,62.38,67600.0,40.0205,40.0654,40.014,40.0461,67600.0
2012-03-20 12:05:00,62.38,62.41,62.36,62.4,19900.0,40.0461,40.0654,40.0333,40.059,19900.0
2012-03-20 12:10:00,62.39,62.41,62.38,62.38,43000.0,40.0526,40.0654,40.0461,40.0461,43000.0
2012-03-20 12:15:00,62.38,62.39,62.36,62.38,18700.0,40.0461,40.0526,40.0333,40.0461,18700.0
2012-03-20 12:20:00,62.39,62.41,62.36,62.38,21300.0,40.0526,40.0654,40.0333,40.0461,21300.0
2012-03-20 12:25:00,62.37,62.39,62.36,62.39,56300.0,40.0397,40.0526,40.0333,40.0526,56300.0
2012-03-20 12:30:00,62.39,62.39,62.36,62.36,25800.0,40.0526,40.0526,40.0333,40.0333,25800.0
2012-03-20 12:35:00,62.36,62.37,62.35,62.37,15600.0,40.0333,40.0397,40.0269,40.0397,15600.0
2012-03-20 12:40:00,62.37,62.38,62.34,62.35,31400.0,40.0397,40.0461,40.0205,40.0269,31400.0
2012-03-20 12:45:00,62.34,62.36,62.33,62.34,12000.0,40.0205,40.0333,40.014,40.0205,12000.0
2012-03-20 12:50:00,62.34,62.36,62.33,62.35,11900.0,40.0205,40.0333,40.014,40.0269,11900.0
2012-03-20 12:55:00,62.36,62.38,62.35,62.36,36300.0,40.0333,40.0461,40.0269,40.0333,36300.0
2012-03-20 13:00:00,62.35,62.37,62.34,62.37,4800.0,40.0269,40.0397,40.0205,40.0397,4800.0
2012-03-20 13:05:00,62.36,62.41,62.36,62.39,41200.0,40.0333,40.0654,40.0333,40.0526,41200.0
2012-03-20 13:10:00,62.39,62.43,62.37,62.38,87500.0,40.0526,40.0782,40.0397,40.0461,87500.0
2012-03-20 13:15:00,62.38,62.38,62.35,62.38,10800.0,40.0461,40.0461,40.0269,40.0461,10800.0
2012-03-20 13:20:00,62.37,62.37,62.32,62.33,19300.0,40.0397,40.0397,40.0076,40.014,19300.0
2012-03-20 13:25:00,62.32,62.36,62.32,62.34,25000.0,40.0076,40.0333,40.0076,40.0205,25000.0
2012-03-20 13:30:00,62.34,62.35,62.33,62.34,7900.0,40.0205,40.0269,40.014,40.0205,7900.0
2012-03-20 13:35:00,62.34,62.35,62.32,62.34,14200.0,40.0205,40.0269,40.0076,40.0205,14200.0
2012-03-20 13:40:00,62.35,62.37,62.33,62.37,24300.0,40.0269,40.0397,40.014,40.0397,24300.0
2012-03-20 13:45:00,62.37,62.4,62.36,62.39,21100.0,40.0397,40.059,40.0333,40.0526,21100.0
2012-03-20 13:50:00,62.39,62.41,62.37,62.4,28500.0,40.0526,40.0654,40.0397,40.059,28500.0
2012-03-20 13:55:00,62.4,62.42,62.39,62.39,17300.0,40.059,40.0718,40.0526,40.0526,17300.0
2012-03-20 14:00:00,62.39,62.42,62.39,62.41,43700.0,40.0526,40.0718,40.0526,40.0654,43700.0
2012-03-20 14:05:00,62.41,62.41,62.37,62.38,18300.0,40.0654,40.0654,40.0397,40.0461,18300.0
2012-03-20 14:10:00,62.37,62.39,62.36,62.38,14500.0,40.0397,40.0526,40.0333,40.0461,14500.0
2012-03-20 14:15:00,62.38,62.47,62.38,62.42,34700.0,40.0461,40.1039,40.0461,40.0718,34700.0
2012-03-20 14:20:00,62.42,62.45,62.42,62.43,13900.0,40.0718,40.0911,40.0718,40.0782,13900.0
2012-03-20 14:25:00,62.44,62.44,62.39,62.4,15000.0,40.0847,40.0847,40.0526,40.059,15000.0
2012-03-20 14:30:00,62.4,62.41,62.37,62.4,31000.0,40.059,40.0654,40.0397,40.059,31000.0
2012-03-20 14:35:00,62.39,62.42,62.38,62.38,35600.0,40.0526,40.0718,40.0461,40.0461,35600.0
2012-03-20 14:40:00,62.38,62.4,62.38,62.39,23100.0,40.0461,40.059,40.0461,40.0526,23100.0
2012-03-20 14:45:00,62.38,62.4,62.36,62.38,47600.0,40.0461,40.059,40.0333,40.0461,47600.0
2012-03-20 14:50:00,62.38,62.38,62.34,62.37,53600.0,40.0461,40.0461,40.0205,40.0397,53600.0
2012-03-20 14:55:00,62.37,62.39,62.37,62.38,31900.0,40.0397,40.0526,40.0397,40.0461,31900.0
2012-03-20 15:00:00,62.38,62.42,62.38,62.41,66000.0,40.0461,40.0718,40.0461,40.0654,66000.0
2012-03-20 15:05:00,62.42,62.42,62.38,62.39,24900.0,40.0718,40.0718,40.0461,40.0526,24900.0
2012-03-20 15:10:00,62.38,62.39,62.37,62.39,15100.0,40.0461,40.0526,40.0397,40.0526,15100.0
2012-03-20 15:15:00,62.38,62.4,62.37,62.39,61300.0,40.0461,40.059,40.0397,40.0526,61300.0
2012-03-20 15:20:00,62.39,62.42,62.38,62.41,17900.0,40.0526,40.0718,40.0461,40.0654,17900.0
2012-03-20 15:25:00,62.4,62.41,62.37,62.4,29000.0,40.059,40.0654,40.0397,40.059,29000.0
2012-03-20 15:30:00,62.4,62.43,62.39,62.41,60000.0,40.059,40.0782,40.0526,40.0654,60000.0
2012-03-20 15:35:00,62.4,62.42,62.35,62.36,61500.0,40.059,40.0718,40.0269,40.0333,61500.0
2012-03-20 15:40:00,62.35,62.36,62.33,62.36,67000.0,40.0269,40.0333,40.014,40.0333,67000.0
2012-03-20 15:45:00,62.36,62.36,62.27,62.31,144500.0,40.0333,40.0333,39.9755,40.0012,144500.0
2012-03-20 15:50:00,62.3,62.35,62.28,62.34,227700.0,39.9948,40.0269,39.982,40.0205,227700.0
2012-03-20 15:55:00,62.34,62.44,62.33,62.41,1238500.0,40.0205,40.0847,40.014,40.0654,1238500.0
2012-03-21 09:30:00,62.53,62.57,62.3,62.38,78200.0,40.1424,40.1681,39.9948,40.0461,78200.0
2012-03-21 09:35:00,62.37,62.57,62.34,62.57,71600.0,40.0397,40.1681,40.0205,40.1681,71600.0
2012-03-21 09:40:00,62.58,62.59,62.47,62.53,83800.0,40.1745,40.181,40.1039,40.1424,83800.0
2012-03-21 09:45:00,62.53,62.54,62.43,62.5,75100.0,40.1424,40.1489,40.0782,40.1232,75100.0
2012-03-21 09:50:00,62.49,62.49,62.29,62.34,107900.0,40.1168,40.1168,39.9884,40.0205,107900.0
2012-03-21 09:55:00,62.34,62.43,62.32,62.4,37800.0,40.0205,40.0782,40.0076,40.059,37800.0
2012-03-21 10:00:00,62.4,62.42,62.33,62.36,61100.0,40.059,40.0718,40.014,40.0333,61100.0
2012-03-21 10:05:00,62.36,62.45,62.32,62.36,69600.0,40.0333,40.0911,40.0076,40.0333,69600.0
2012-03-21 10:10:00,62.36,62.46,62.34,62.42,68800.0,40.0333,40.0975,40.0205,40.0718,68800.0
2012-03-21 10:15:00,62.42,62.44,62.39,62.42,62400.0,40.0718,40.0847,40.0526,40.0718,62400.0
2012-03-21 10:20:00,62.43,62.45,62.41,62.45,13600.0,40.0782,40.0911,40.0654,40.0911,13600.0
2012-03-21 10:25:00,62.45,62.46,62.37,62.4,33600.0,40.0911,40.0975,40.0397,40.059,33600.0
2012-03-21 10:30:00,62.4,62.5,62.4,62.48,74200.0,40.059,40.1232,40.059,40.1103,74200.0
2012-03-21 10:35:00,62.48,62.59,62.48,62.59,35600.0,40.1103,40.181,40.1103,40.181,35600.0
2012-03-21 10:40:00,62.59,62.61,62.56,62.57,41900.0,40.181,40.1938,40.1617,40.1681,41900.0
2012-03-21 10:45:00,62.58,62.58,62.48,62.5,42000.0,40.1745,40.1745,40.1103,40.1232,42000.0
2012-03-21 10:50:00,62.49,62.52,62.47,62.47,27500.0,40.1168,40.136,40.1039,40.1039,27500.0
2012-03-21 10:55:00,62.47,62.47,62.36,62.37,61300.0,40.1039,40.1039,40.0333,40.0397,61300.0
2012-03-21 11:00:00,62.36,62.37,62.31,62.35,40900.0,40.0333,40.0397,40.0012,40.0269,40900.0
2012-03-21 11:05:00,62.35,62.42,62.34,62.39,54800.0,40.0269,40.0718,40.0205,40.0526,54800.0
2012-03-21 11:10:00,62.38,62.42,62.38,62.41,37000.0,40.0461,40.0718,40.0461,40.0654,37000.0
2012-03-21 11:15:00,62.4,62.43,62.37,62.41,32900.0,40.059,40.0782,40.0397,40.0654,32900.0
2012-03-21 11:20:00,62.41,62.45,62.39,62.4,132100.0,40.0654,40.0911,40.0526,40.059,132100.0
2012-03-21 11:25:00,62.4,62.44,62.39,62.41,54400.0,40.059,40.0847,40.0526,40.0654,54400.0
2012-03-21 11:30:00,62.41,62.43,62.4,62.4,15600.0,40.0654,40.0782,40.059,40.059,15600.0
2012-03-21 11:35:00,62.4,62.46,62.4,62.43,56000.0,40.059,40.0975,40.059,40.0782,56000.0
2012-03-21 11:40:00,62.43,62.45,62.42,62.45,11800.0,40.0782,40.0911,40.0718,40.0911,11800.0
2012-03-21 11:45:00,62.45,62.45,62.42,62.42,3400.0,40.0911,40.0911,40.0718,40.0718,3400.0
2012-03-21 11:50:00,62.42,62.44,62.41,62.43,10600.0,40.0718,40.0847,40.0654,40.0782,10600.0
2012-03-21 11:55:00,62.43,62.45,62.42,62.45,21600.0,40.0782,40.0911,40.0718,40.0911,21600.0
2012-03-21 12:00:00,62.44,62.47,62.44,62.44,16900.0,40.0847,40.1039,40.0847,40.0847,16900.0
2012-03-21 12:05:00,62.45,62.47,62.43,62.47,11100.0,40.0911,40.1039,40.0782,40.1039,11100.0
2012-03-21 12:10:00,62.47,62.49,62.44,62.47,25900.0,40.1039,40.1168,40.0847,40.1039,25900.0
2012-03-21 12:15:00,62.48,62.48,62.43,62.45,67100.0,40.1103,40.1103,40.0782,40.0911,67100.0
2012-03-21 12:20:00,62.45,62.47,62.44,62.44,6400.0,40.0911,40.1039,40.0847,40.0847,6400.0
2012-03-21 12:25:00,62.44,62.46,62.43,62.44,5900.0,40.0847,40.0975,40.0782,40.0847,5900.0
2012-03-21 12:30:00,62.44,62.45,62.43,62.43,16500.0,40.0847,40.0911,40.0782,40.0782,16500.0
2012-03-21 12:35:00,62.43,62.45,62.4,62.43,32800.0,40.0782,40.0911,40.059,40.0782,32800.0
2012-03-21 12:40:00,62.43,62.45,62.42,62.42,34500.0,40.0782,40.0911,40.0718,40.0718,34500.0
2012-03-21 12:45:00,62.42,62.44,62.42,62.44,13600.0,40.0718,40.0847,40.0718,40.0847,13600.0
2012-03-21 12:50:00,62.43,62.44,62.42,62.42,5100.0,40.0782,40.0847,40.0718,40.0718,5100.0
2012-03-21 12:55:00,62.43,62.43,62.41,62.41,7400.0,40.0782,40.0782,40.0654,40.0654,7400.0
2012-03-21 13:00:00,62.41,62.44,62.41,62.42,17100.0,40.0654,40.0847,40.0654,40.0718,17100.0
2012-03-21 13:05:00,62.41,62.41,62.37,62.38,139200.0,40.0654,40.0654,40.0397,40.0461,139200.0
2012-03-21 13:10:00,62.38,62.39,62.32,62.32,85700.0,40.0461,40.0526,40.0076,40.0076,85700.0
2012-03-21 13:15:00,62.32,62.35,62.31,62.35,36500.0,40.0076,40.0269,40.0012,40.0269,36500.0
2012-03-21 13:20:00,62.35,62.36,62.33,62.35,26600.0,40.0269,40.0333,40.014,40.0269,26600.0
2012-03-21 13:25:00,62.35,62.38,62.33,62.37,21300.0,40.0269,40.0461,40.014,40.0397,21300.0
2012-03-21 13:30:00,62.37,62.38,62.31,62.34,51100.0,40.0397,40.0461,40.0012,40.0205,51100.0
2012-03-21 13:35:00,62.34,62.34,62.28,62.32,16000.0,40.0205,40.0205,39.982,40.0076,16000.0
2012-03-21 13:40:00,62.32,62.32,62.28,62.3,27800.0,40.0076,40.0076,39.982,39.9948,27800.0
2012-03-21 13:45:00,62.3,62.33,62.29,62.33,21500.0,39.9948,40.014,39.9884,40.014,21500.0
2012-03-21 13:50:00,62.33,62.38,62.32,62.38,16500.0,40.014,40.0461,40.0076,40.0461,16500.0
2012-03-21 13:55:00,62.37,62.38,62.36,62.38,40700.0,40.0397,40.0461,40.0333,40.0461,40700.0
2012-03-21 14:00:00,62.37,62.41,62.36,62.37,15600.0,40.0397,40.0654,40.0333,40.0397,15600.0
2012-03-21 14:05:00,62.38,62.41,62.37,62.37,17400.0,40.0461,40.0654,40.0397,40.0397,17400.0
2012-03-21 14:10:00,62.37,62.4,62.37,62.38,23300.0,40.0397,40.059,40.0397,40.0461,23300.0
2012-03-21 14:15:00,62.37,62.42,62.37,62.4,40000.0,40.0397,40.0718,40.0397,40.059,40000.0
2012-03-21 14:20:00,62.41,62.41,62.38,62.39,10000.0,40.0654,40.0654,40.0461,40.0526,10000.0
2012-03-21 14:25:00,62.37,62.38,62.35,62.38,24000.0,40.0397,40.0461,40.0269,40.0461,24000.0
2012-03-21 14:30:00,62.37,62.45,62.36,62.41,24700.0,40.0397,40.0911,40.0333,40.0654,24700.0
2012-03-21 14:35:00,62.41,62.44,62.39,62.41,15500.0,40.0654,40.0847,40.0526,40.0654,15500.0
2012-03-21 14:40:00,62.4,62.43,62.38,62.42,16500.0,40.059,40.0782,40.0461,40.0718,16500.0
2012-03-21 14:45:00,62.42,62.42,62.39,62.4,16400.0,40.0718,40.0718,40.0526,40.059,16400.0
2012-03-21 14:50:00,62.4,62.41,62.35,62.39,17700.0,40.059,40.0654,40.0269,40.0526,17700.0
2012-03-21 14:55:00,62.38,62.39,62.38,62.39,17200.0,40.0461,40.0526,40.0461,40.0526,17200.0
2012-03-21 15:00:00,62.38,62.4,62.37,62.38,27300.0,40.0461,40.059,40.0397,40.0461,27300.0
2012-03-21 15:05:00,62.39,62.45,62.38,62.45,29000.0,40.0526,40.0911,40.0461,40.0911,29000.0
2012-03-21 15:10:00,62.45,62.46,62.44,62.45,27300.0,40.0911,40.0975,40.0847,40.0911,27300.0
2012-03-21 15:15:00,62.44,62.45,62.41,62.45,27500.0,40.0847,40.0911,40.0654,40.0911,27500.0
2012-03-21 15:20:00,62.46,62.46,62.41,62.42,36600.0,40.0975,40.0975,40.0654,40.0718,36600.0
2012-03-21 15:25:00,62.42,62.42,62.38,62.41,21200.0,40.0718,40.0718,40.0461,40.0654,21200.0
2012-03-21 15:30:00,62.4,62.42,62.37,62.41,27800.0,40.059,40.0718,40.0397,40.0654,27800.0
2012-03-21 15:35:00,62.41,62.41,62.37,62.37,75800.0,40.0654,40.0654,40.0397,40.0397,75800.0
2012-03-21 15:40:00,62.37,62.39,62.35,62.38,88100.0,40.0397,40.0526,40.0269,40.0461,88100.0
2012-03-21 15:45:00,62.37,62.41,62.34,62.38,159200.0,40.0397,40.0654,40.0205,40.0461,159200.0
2012-03-21 15:50:00,62.37,62.38,62.31,62.32,57000.0,40.0397,40.0461,40.0012,40.0076,57000.0
2012-03-21 15:55:00,62.32,62.32,62.28,62.28,168700.0,40.0076,40.0076,39.982,39.982,168700.0
2012-03-22 09:30:00,61.91,61.92,61.53,61.62,248100.0,39.7444,39.7508,39.5005,39.5583,248100.0
2012-03-22 09:35:00,61.62,61.68,61.47,61.52,382600.0,39.5583,39.5968,39.462,39.4941,382600.0
2012-03-22 09:40:00,61.51,61.64,61.5,61.58,246000.0,39.4876,39.5711,39.4812,39.5326,246000.0
2012-03-22 09:45:00,61.57,61.59,61.5,61.54,563900.0,39.5262,39.539,39.4812,39.5069,563900.0
2012-03-22 09:50:00,61.54,61.55,61.43,61.43,116400.0,39.5069,39.5133,39.4363,39.4363,116400.0
2012-03-22 09:55:00,61.43,61.58,61.37,61.56,112800.0,39.4363,39.5326,39.3978,39.5197,112800.0
2012-03-22 10:00:00,61.54,61.66,61.54,61.64,141500.0,39.5069,39.5839,39.5069,39.5711,141500.0
2012-03-22 10:05:00,61.64,61.65,61.59,61.6,142000.0,39.5711,39.5775,39.539,39.5454,142000.0
2012-03-22 10:10:00,61.6,61.62,61.55,61.55,142800.0,39.5454,39.5583,39.5133,39.5133,142800.0
2012-03-22 10:15:00,61.54,61.55,61.41,61.47,111400.0,39.5069,39.5133,39.4234,39.462,111400.0
2012-03-22 10:20:00,61.47,61.48,61.4,61.41,146900.0,39.462,39.4684,39.417,39.4234,146900.0
2012-03-22 10:25:00,61.41,61.41,61.34,61.36,252900.0,39.4234,39.4234,39.3785,39.3913,252900.0
2012-03-22 10:30:00,61.36,61.37,61.23,61.29,189100.0,39.3913,39.3978,39.3079,39.3464,189100.0
2012-03-22 10:35:00,61.3,61.38,61.3,61.33,113900.0,39.3528,39.4042,39.3528,39.3721,113900.0
2012-03-22 10:40:00,61.34,61.37,61.32,61.35,32400.0,39.3785,39.3978,39.3657,39.3849,32400.0
2012-03-22 10:45:00,61.35,61.4,61.32,61.32,33700.0,39.3849,39.417,39.3657,39.3657,33700.0
2012-03-22 10:50:00,61.31,61.31,61.23,61.25,44400.0,39.3592,39.3592,39.3079,39.3207,44400.0
2012-03-22 10:55:00,61.25,61.27,61.18,61.2,96700.0,39.3207,39.3336,39.2758,39.2886,96700.0
2012-03-22 11:00:00,61.19,61.23,61.16,61.2,111800.0,39.2822,39.3079,39.2629,39.2886,111800.0
2012-03-22 11:05:00,61.2,61.21,61.13,61.18,102600.0,39.2886,39.295,39.2437,39.2758,102600.0
2012-03-22 11:10:00,61.18,61.25,61.17,61.23,72200.0,39.2758,39.3207,39.2694,39.3079,72200.0
2012-03-22 11:15:00,61.23,61.27,61.23,61.26,65900.0,39.3079,39.3336,39.3079,39.3271,65900.0
2012-03-22 11:20:00,61.25,61.37,61.25,61.36,94700.0,39.3207,39.3978,39.3207,39.3913,94700.0
2012-03-22 11:25:00,61.36,61.37,61.29,61.31,34700.0,39.3913,39.3978,39.3464,39.3592,34700.0
2012-03-22 11:30:00,61.31,61.33,61.29,61.32,53300.0,39.3592,39.3721,39.3464,39.3657,53300.0
2012-03-22 11:35:00,61.32,61.33,61.29,61.29,23200.0,39.3657,39.3721,39.3464,39.3464,23200.0
2012-03-22 11:40:00,61.29,61.33,61.28,61.28,20900.0,39.3464,39.3721,39.34,39.34,20900.0
2012-03-22 11:45:00,61.29,61.3,61.26,61.27,16900.0,39.3464,39.3528,39.3271,39.3336,16900.0
2012-03-22 11:50:00,61.27,61.38,61.27,61.37,14900.0,39.3336,39.4042,39.3336,39.3978,14900.0
2012-03-22 11:55:00,61.37,61.38,61.35,61.37,35100.0,39.3978,39.4042,39.3849,39.3978,35100.0
2012-03-22 12:00:00,61.36,61.39,61.35,61.39,65800.0,39.3913,39.4106,39.3849,39.4106,65800.0
2012-03-22 12:05:00,61.39,61.4,61.35,61.36,38700.0,39.4106,39.417,39.3849,39.3913,38700.0
2012-03-22 12:10:00,61.36,61.38,61.34,61.34,27400.0,39.3913,39.4042,39.3785,39.3785,27400.0
2012-03-22 12:15:00,61.34,61.37,61.32,61.32,88000.0,39.3785,39.3978,39.3657,39.3657,88000.0
2012-03-22 12:20:00,61.31,61.35,61.3,61.32,36300.0,39.3592,39.3849,39.3528,39.3657,36300.0
2012-03-22 12:25:00,61.31,61.31,61.28,61.3,26100.0,39.3592,39.3592,39.34,39.3528,26100.0
2012-03-22 12:30:00,61.3,61.31,61.28,61.28,8800.0,39.3528,39.3592,39.34,39.34,8800.0
2012-03-22 12:35:00,61.29,61.37,61.29,61.36,151700.0,39.3464,39.3978,39.3464,39.3913,151700.0
2012-03-22 12:40:00,61.36,61.38,61.36,61.36,10100.0,39.3913,39.4042,39.3913,39.3913,10100.0
2012-03-22 12:45:00,61.36,61.43,61.36,61.39,32400.0,39.3913,39.4363,39.3913,39.4106,32400.0
2012-03-22 12:50:00,61.4,61.47,61.4,61.47,60600.0,39.417,39.462,39.417,39.462,60600.0
2012-03-22 12:55:00,61.46,61.53,61.45,61.53,93300.0,39.4555,39.5005,39.4491,39.5005,93300.0
2012-03-22 13:00:00,61.53,61.55,61.47,61.47,58600.0,39.5005,39.5133,39.462,39.462,58600.0
2012-03-22 13:05:00,61.48,61.48,61.43,61.44,19500.0,39.4684,39.4684,39.4363,39.4427,19500.0
2012-03-22 13:10:00,61.44,61.47,61.44,61.44,16100.0,39.4427,39.462,39.4427,39.4427,16100.0
2012-03-22 13:15:00,61.44,61.46,61.44,61.44,11500.0,39.4427,39.4555,39.4427,39.4427,11500.0
2012-03-22 13:20:00,61.44,61.48,61.44,61.47,12200.0,39.4427,39.4684,39.4427,39.462,12200.0
2012-03-22 13:25:00,61.46,61.5,61.43,61.48,31400.0,39.4555,39.4812,39.4363,39.4684,31400.0
2012-03-22 13:30:00,61.47,61.48,61.46,61.46,27400.0,39.462,39.4684,39.4555,39.4555,27400.0
2012-03-22 13:35:00,61.47,61.5,61.47,61.5,9400.0,39.462,39.4812,39.462,39.4812,9400.0
2012-03-22 13:40:00,61.51,61.51,61.46,61.47,12900.0,39.4876,39.4876,39.4555,39.462,12900.0
2012-03-22 13:45:00,61.48,61.52,61.48,61.51,29200.0,39.4684,39.4941,39.4684,39.4876,29200.0
2012-03-22 13:50:00,61.5,61.53,61.49,61.52,222800.0,39.4812,39.5005,39.4748,39.4941,222800.0
2012-03-22 13:55:00,61.52,61.54,61.48,61.51,34300.0,39.4941,39.5069,39.4684,39.4876,34300.0
2012-03-22 14:00:00,61.51,61.52,61.48,61.51,16100.0,39.4876,39.4941,39.4684,39.4876,16100.0
2012-03-22 14:05:00,61.51,61.54,61.49,61.52,27700.0,39.4876,39.5069,39.4748,39.4941,27700.0
2012-03-22 14:10:00,61.52,61.52,61.5,61.51,22900.0,39.4941,39.4941,39.4812,39.4876,22900.0
2012-03-22 14:15:00,61.51,61.52,61.49,61.49,12700.0,39.4876,39.4941,39.4748,39.4748,12700.0
2012-03-22 14:20:00,61.5,61.5,61.46,61.47,58400.0,39.4812,39.4812,39.4555,39.462,58400.0
2012-03-22 14:25:00,61.48,61.53,61.46,61.52,33300.0,39.4684,39.5005,39.4555,39.4941,33300.0
2012-03-22 14:30:00,61.52,61.53,61.5,61.52,9600.0,39.4941,39.5005,39.4812,39.4941,9600.0
2012-03-22 14:35:00,61.52,61.53,61.5,61.52,39500.0,39.4941,39.5005,39.4812,39.4941,39500.0
2012-03-22 14:40:00,61.52,61.54,61.51,61.52,17400.0,39.4941,39.5069,39.4876,39.4941,17400.0
2012-03-22 14:45:00,61.52,61.53,61.47,61.5,40400.0,39.4941,39.5005,39.462,39.4812,40400.0
2012-03-22 14:50:00,61.5,61.52,61.49,61.52,60700.0,39.4812,39.4941,39.4748,39.4941,60700.0
2012-03-22 14:55:00,61.51,61.52,61.49,61.49,55900.0,39.4876,39.4941,39.4748,39.4748,55900.0
2012-03-22 15:00:00,61.49,61.52,61.48,61.49,30800.0,39.4748,39.4941,39.4684,39.4748,30800.0
2012-03-22 15:05:00,61.48,61.51,61.46,61.49,32600.0,39.4684,39.4876,39.4555,39.4748,32600.0
2012-03-22 15:10:00,61.49,61.51,61.48,61.48,32600.0,39.4748,39.4876,39.4684,39.4684,32600.0
2012-03-22 15:15:00,61.47,61.48,61.42,61.44,60600.0,39.462,39.4684,39.4299,39.4427,60600.0
2012-03-22 15:20:00,61.43,61.5,61.43,61.48,52500.0,39.4363,39.4812,39.4363,39.4684,52500.0
2012-03-22 15:25:00,61.49,61.52,61.48,61.52,23900.0,39.4748,39.4941,39.4684,39.4941,23900.0
2012-03-22 15:30:00,61.52,61.53,61.48,61.48,113900.0,39.4941,39.5005,39.4684,39.4684,113900.0
2012-03-22 15:35:00,61.49,61.59,61.48,61.56,86200.0,39.4748,39.539,39.4684,39.5197,86200.0
2012-03-22 15:40:00,61.56,61.63,61.55,61.58,237900.0,39.5197,39.5647,39.5133,39.5326,237900.0
2012-03-22 15:45:00,61.57,61.6,61.53,61.57,331300.0,39.5262,39.5454,39.5005,39.5262,331300.0
2012-03-22 15:50:00,61.56,61.59,61.54,61.55,275900.0,39.5197,39.539,39.5069,39.5133,275900.0
2012-03-22 15:55:00,61.55,61.55,61.52,61.53,554100.0,39.5133,39.5133,39.4941,39.5005,554100.0
2012-03-23 09:30:00,61.42,61.58,61.41,61.55,32200.0,39.4299,39.5326,39.4234,39.5133,32200.0
2012-03-23 09:35:00,61.57,61.62,61.48,61.51,138600.0,39.5262,39.5583,39.4684,39.4876,138600.0
2012-03-23 09:40:00,61.51,61.53,61.43,61.49,85500.0,39.4876,39.5005,39.4363,39.4748,85500.0
2012-03-23 09:45:00,61.5,61.63,61.46,61.61,78900.0,39.4812,39.5647,39.4555,39.5518,78900.0
2012-03-23 09:50:00,61.61,61.69,61.59,61.62,69600.0,39.5518,39.6032,39.539,39.5583,69600.0
2012-03-23 09:55:00,61.62,61.63,61.53,61.56,47800.0,39.5583,39.5647,39.5005,39.5197,47800.0
2012-03-23 10:00:00,61.56,61.56,61.37,61.46,74500.0,39.5197,39.5197,39.3978,39.4555,74500.0
2012-03-23 10:05:00,61.47,61.47,61.27,61.32,122100.0,39.462,39.462,39.3336,39.3657,122100.0
2012-03-23 10:10:00,61.32,61.35,61.25,61.27,41800.0,39.3657,39.3849,39.3207,39.3336,41800.0
2012-03-23 10:15:00,61.28,61.35,61.27,61.35,83000.0,39.34,39.3849,39.3336,39.3849,83000.0
2012-03-23 10:20:00,61.35,61.38,61.3,61.38,40600.0,39.3849,39.4042,39.3528,39.4042,40600.0
2012-03-23 10:25:00,61.38,61.38,61.23,61.26,59500.0,39.4042,39.4042,39.3079,39.3271,59500.0
2012-03-23 10:30:00,61.26,61.36,61.25,61.35,50100.0,39.3271,39.3913,39.3207,39.3849,50100.0
2012-03-23 10:35:00,61.36,61.4,61.32,61.39,126300.0,39.3913,39.417,39.3657,39.4106,126300.0
2012-03-23 10:40:00,61.39,61.42,61.33,61.35,65400.0,39.4106,39.4299,39.3721,39.3849,65400.0
2012-03-23 10:45:00,61.35,61.37,61.3,61.35,83100.0,39.3849,39.3978,39.3528,39.3849,83100.0
2012-03-23 10:50:00,61.36,61.44,61.36,61.44,9600.0,39.3913,39.4427,39.3913,39.4427,9600.0
2012-03-23 10:55:00,61.43,61.44,61.41,61.43,16800.0,39.4363,39.4427,39.4234,39.4363,16800.0
2012-03-23 11:00:00,61.43,61.44,61.42,61.42,21600.0,39.4363,39.4427,39.4299,39.4299,21600.0
2012-03-23 11:05:00,61.42,61.45,61.42,61.43,88200.0,39.4299,39.4491,39.4299,39.4363,88200.0
2012-03-23 11:10:00,61.43,61.48,61.41,61.46,66500.0,39.4363,39.4684,39.4234,39.4555,66500.0
2012-03-23 11:15:00,61.46,61.51,61.46,61.5,9700.0,39.4555,39.4876,39.4555,39.4812,9700.0
2012-03-23 11:20:00,61.5,61.53,61.5,61.52,11000.0,39.4812,39.5005,39.4812,39.4941,11000.0
2012-03-23 11:25:00,61.52,61.56,61.51,61.55,52000.0,39.4941,39.5197,39.4876,39.5133,52000.0
2012-03-23 11:30:00,61.56,61.63,61.56,61.63,141000.0,39.5197,39.5647,39.5197,39.5647,141000.0
2012-03-23 11:35:00,61.63,61.64,61.61,61.63,52200.0,39.5647,39.5711,39.5518,39.5647,52200.0
2012-03-23 11:40:00,61.62,61.69,61.62,61.69,8500.0,39.5583,39.6032,39.5583,39.6032,8500.0
2012-03-23 11:45:00,61.7,61.71,61.66,61.71,47200.0,39.6096,39.616,39.5839,39.616,47200.0
2012-03-23 11:50:00,61.72,61.72,61.69,61.71,8500.0,39.6224,39.6224,39.6032,39.616,8500.0
2012-03-23 11:55:00,61.71,61.75,61.7,61.71,36200.0,39.616,39.6417,39.6096,39.616,36200.0
2012-03-23 12:00:00,61.72,61.72,61.68,61.68,12300.0,39.6224,39.6224,39.5968,39.5968,12300.0
2012-03-23 12:05:00,61.68,61.71,61.68,61.69,32100.0,39.5968,39.616,39.5968,39.6032,32100.0
2012-03-23 12:10:00,61.7,61.7,61.68,61.68,19400.0,39.6096,39.6096,39.5968,39.5968,19400.0
2012-03-23 12:15:00,61.69,61.71,61.68,61.69,19000.0,39.6032,39.616,39.5968,39.6032,19000.0
2012-03-23 12:20:00,61.7,61.7,61.68,61.7,5500.0,39.6096,39.6096,39.5968,39.6096,5500.0
2012-03-23 12:25:00,61.7,61.73,61.7,61.7,37800.0,39.6096,39.6289,39.6096,39.6096,37800.0
2012-03-23 12:30:00,61.7,61.72,61.66,61.67,17000.0,39.6096,39.6224,39.5839,39.5903,17000.0
2012-03-23 12:35:00,61.66,61.69,61.66,61.69,26400.0,39.5839,39.6032,39.5839,39.6032,26400.0
2012-03-23 12:40:00,61.7,61.72,61.68,61.71,30200.0,39.6096,39.6224,39.5968,39.616,30200.0
2012-03-23 12:45:00,61.71,61.75,61.69,61.74,23300.0,39.616,39.6417,39.6032,39.6353,23300.0
2012-03-23 12:50:00,61.75,61.78,61.73,61.77,42800.0,39.6417,39.661,39.6289,39.6545,42800.0
2012-03-23 12:55:00,61.78,61.86,61.77,61.81,46800.0,39.661,39.7123,39.6545,39.6802,46800.0
2012-03-23 13:00:00,61.81,61.82,61.79,61.81,12200.0,39.6802,39.6866,39.6674,39.6802,12200.0
2012-03-23 13:05:00,61.82,61.85,61.8,61.85,62700.0,39.6866,39.7059,39.6738,39.7059,62700.0
2012-03-23 13:10:00,61.85,61.86,61.84,61.84,5400.0,39.7059,39.7123,39.6995,39.6995,5400.0
2012-03-23 13:15:00,61.84,61.89,61.84,61.88,18200.0,39.6995,39.7316,39.6995,39.7252,18200.0
2012-03-23 13:20:00,61.89,61.95,61.89,61.92,49300.0,39.7316,39.7701,39.7316,39.7508,49300.0
2012-03-23 13:25:00,61.93,61.95,61.89,61.9,172800.0,39.7573,39.7701,39.7316,39.738,172800.0
2012-03-23 13:30:00,61.91,61.95,61.89,61.9,58100.0,39.7444,39.7701,39.7316,39.738,58100.0
2012-03-23 13:35:00,61.9,61.9,61.88,61.88,20700.0,39.738,39.738,39.7252,39.7252,20700.0
2012-03-23 13:40:00,61.89,61.91,61.86,61.89,16000.0,39.7316,39.7444,39.7123,39.7316,16000.0
2012-03-23 13:45:00,61.9,61.92,61.88,61.89,46200.0,39.738,39.7508,39.7252,39.7316,46200.0
2012-03-23 13:50:00,61.9,61.93,61.84,61.87,53500.0,39.738,39.7573,39.6995,39.7187,53500.0
2012-03-23 13:55:00,61.87,61.87,61.84,61.86,19300.0,39.7187,39.7187,39.6995,39.7123,19300.0
2012-03-23 14:00:00,61.86,61.9,61.86,61.88,16900.0,39.7123,39.738,39.7123,39.7252,16900.0
2012-03-23 14:05:00,61.88,61.89,61.86,61.87,7500.0,39.7252,39.7316,39.7123,39.7187,7500.0
2012-03-23 14:10:00,61.87,61.89,61.85,61.87,38800.0,39.7187,39.7316,39.7059,39.7187,38800.0
2012-03-23 14:15:00,61.88,61.92,61.87,61.91,25800.0,39.7252,39.7508,39.7187,39.7444,25800.0
2012-03-23 14:20:00,61.9,61.92,61.88,61.92,38500.0,39.738,39.7508,39.7252,39.7508,38500.0
2012-03-23 14:25:00,61.93,61.97,61.91,61.96,114300.0,39.7573,39.7829,39.7444,39.7765,114300.0
2012-03-23 14:30:00,61.96,61.97,61.94,61.95,76500.0,39.7765,39.7829,39.7637,39.7701,76500.0
2012-03-23 14:35:00,61.95,61.96,61.93,61.94,40000.0,39.7701,39.7765,39.7573,39.7637,40000.0
2012-03-23 14:40:00,61.95,61.97,61.92,61.93,84600.0,39.7701,39.7829,39.7508,39.7573,84600.0
2012-03-23 14:45:00,61.93,61.97,61.92,61.97,50500.0,39.7573,39.7829,39.7508,39.7829,50500.0
2012-03-23 14:50:00,61.96,62.06,61.96,62.03,364600.0,39.7765,39.8407,39.7765,39.8215,364600.0
2012-03-23 14:55:00,62.03,62.04,61.89,61.91,117200.0,39.8215,39.8279,39.7316,39.7444,117200.0
2012-03-23 15:00:00,61.91,61.93,61.89,61.91,37900.0,39.7444,39.7573,39.7316,39.7444,37900.0
2012-03-23 15:05:00,61.91,61.91,61.87,61.87,17800.0,39.7444,39.7444,39.7187,39.7187,17800.0
2012-03-23 15:10:00,61.88,61.88,61.82,61.86,25500.0,39.7252,39.7252,39.6866,39.7123,25500.0
2012-03-23 15:15:00,61.86,61.9,61.84,61.9,155300.0,39.7123,39.738,39.6995,39.738,155300.0
2012-03-23 15:20:00,61.9,61.92,61.88,61.88,24700.0,39.738,39.7508,39.7252,39.7252,24700.0
2012-03-23 15:25:00,61.87,61.9,61.87,61.88,28000.0,39.7187,39.738,39.7187,39.7252,28000.0
2012-03-23 15:30:00,61.88,61.93,61.88,61.92,68800.0,39.7252,39.7573,39.7252,39.7508,68800.0
2012-03-23 15:35:00,61.91,61.91,61.86,61.87,50000.0,39.7444,39.7444,39.7123,39.7187,50000.0
2012-03-23 15:40:00,61.87,61.89,61.81,61.83,113200.0,39.7187,39.7316,39.6802,39.6931,113200.0
2012-03-23 15:45:00,61.83,61.86,61.79,61.83,101900.0,39.6931,39.7123,39.6674,39.6931,101900.0
2012-03-23 15:50:00,61.83,61.87,61.83,61.87,98400.0,39.6931,39.7187,39.6931,39.7187,98400.0
2012-03-23 15:55:00,61.86,61.86,61.81,61.82,360300.0,39.7123,39.7123,39.6802,39.6866,360300.0
2012-03-26 09:30:00,61.87,61.87,61.74,61.83,93100.0,40.0609,40.0609,39.9767,40.035,93100.0
2012-03-26 09:35:00,61.83,61.92,61.79,61.79,31000.0,40.035,40.0933,40.0091,40.0091,31000.0
2012-03-26 09:40:00,61.79,61.83,61.76,61.78,59700.0,40.0091,40.035,39.9897,40.0026,59700.0
2012-03-26 09:45:00,61.78,61.85,61.74,61.8,59200.0,40.0026,40.048,39.9767,40.0156,59200.0
2012-03-26 09:50:00,61.8,61.81,61.72,61.75,33300.0,40.0156,40.0221,39.9638,39.9832,33300.0
2012-03-26 09:55:00,61.74,61.87,61.74,61.86,50800.0,39.9767,40.0609,39.9767,40.0544,50800.0
2012-03-26 10:00:00,61.85,61.85,61.75,61.79,45500.0,40.048,40.048,39.9832,40.0091,45500.0
2012-03-26 10:05:00,61.79,61.89,61.79,61.89,62800.0,40.0091,40.0739,40.0091,40.0739,62800.0
2012-03-26 10:10:00,61.88,61.97,61.83,61.95,156500.0,40.0674,40.1257,40.035,40.1127,156500.0
2012-03-26 10:15:00,61.95,62.02,61.95,61.99,128500.0,40.1127,40.158,40.1127,40.1386,128500.0
2012-03-26 10:20:00,62.0,62.01,61.93,61.94,93300.0,40.1451,40.1516,40.0998,40.1062,93300.0
2012-03-26 10:25:00,61.95,61.96,61.85,61.88,38000.0,40.1127,40.1192,40.048,40.0674,38000.0
2012-03-26 10:30:00,61.88,61.88,61.82,61.88,51400.0,40.0674,40.0674,40.0285,40.0674,51400.0
2012-03-26 10:35:00,61.89,61.89,61.79,61.8,64200.0,40.0739,40.0739,40.0091,40.0156,64200.0
2012-03-26 10:40:00,61.8,61.87,61.78,61.85,57300.0,40.0156,40.0609,40.0026,40.048,57300.0
2012-03-26 10:45:00,61.85,61.86,61.78,61.8,88700.0,40.048,40.0544,40.0026,40.0156,88700.0
2012-03-26 10:50:00,61.8,61.8,61.74,61.74,45300.0,40.0156,40.0156,39.9767,39.9767,45300.0
2012-03-26 10:55:00,61.74,61.74,61.7,61.7,54300.0,39.9767,39.9767,39.9508,39.9508,54300.0
2012-03-26 11:00:00,61.71,61.71,61.64,61.7,93700.0,39.9573,39.9573,39.912,39.9508,93700.0
2012-03-26 11:05:00,61.7,61.72,61.68,61.69,22300.0,39.9508,39.9638,39.9379,39.9444,22300.0
2012-03-26 11:10:00,61.69,61.71,61.67,61.69,15400.0,39.9444,39.9573,39.9314,39.9444,15400.0
2012-03-26 11:15:00,61.68,61.7,61.67,61.68,15700.0,39.9379,39.9508,39.9314,39.9379,15700.0
2012-03-26 11:20:00,61.69,61.7,61.68,61.69,15800.0,39.9444,39.9508,39.9379,39.9444,15800.0
2012-03-26 11:25:00,61.7,61.74,61.69,61.72,35200.0,39.9508,39.9767,39.9444,39.9638,35200.0
2012-03-26 11:30:00,61.72,61.76,61.72,61.73,8600.0,39.9638,39.9897,39.9638,39.9703,8600.0
2012-03-26 11:35:00,61.74,61.77,61.74,61.77,20400.0,39.9767,39.9962,39.9767,39.9962,20400.0
2012-03-26 11:40:00,61.76,61.77,61.7,61.71,27600.0,39.9897,39.9962,39.9508,39.9573,27600.0
2012-03-26 11:45:00,61.71,61.73,61.71,61.73,18600.0,39.9573,39.9703,39.9573,39.9703,18600.0
2012-03-26 11:50:00,61.73,61.73,61.7,61.7,39100.0,39.9703,39.9703,39.9508,39.9508,39100.0
2012-03-26 11:55:00,61.7,61.74,61.7,61.73,10900.0,39.9508,39.9767,39.9508,39.9703,10900.0
2012-03-26 12:00:00,61.74,61.78,61.73,61.77,29400.0,39.9767,40.0026,39.9703,39.9962,29400.0
2012-03-26 12:05:00,61.77,61.79,61.76,61.78,22400.0,39.9962,40.0091,39.9897,40.0026,22400.0
2012-03-26 12:10:00,61.78,61.8,61.78,61.8,8400.0,40.0026,40.0156,40.0026,40.0156,8400.0
2012-03-26 12:15:00,61.79,61.8,61.79,61.79,8400.0,40.0091,40.0156,40.0091,40.0091,8400.0
2012-03-26 12:20:00,61.79,61.81,61.76,61.77,34000.0,40.0091,40.0221,39.9897,39.9962,34000.0
2012-03-26 12:25:00,61.77,61.8,61.76,61.79,22600.0,39.9962,40.0156,39.9897,40.0091,22600.0
2012-03-26 12:30:00,61.79,61.79,61.75,61.77,32700.0,40.0091,40.0091,39.9832,39.9962,32700.0
2012-03-26 12:35:00,61.77,61.8,61.72,61.73,45000.0,39.9962,40.0156,39.9638,39.9703,45000.0
2012-03-26 12:40:00,61.73,61.73,61.7,61.72,36300.0,39.9703,39.9703,39.9508,39.9638,36300.0
2012-03-26 12:45:00,61.71,61.71,61.67,61.7,22700.0,39.9573,39.9573,39.9314,39.9508,22700.0
2012-03-26 12:50:00,61.71,61.74,61.7,61.7,23900.0,39.9573,39.9767,39.9508,39.9508,23900.0
2012-03-26 12:55:00,61.69,61.69,61.66,61.67,4100.0,39.9444,39.9444,39.9249,39.9314,4100.0
2012-03-26 13:00:00,61.67,61.68,61.57,61.59,51500.0,39.9314,39.9379,39.8667,39.8796,51500.0
2012-03-26 13:05:00,61.59,61.6,61.56,61.56,23300.0,39.8796,39.8861,39.8602,39.8602,23300.0
2012-03-26 13:10:00,61.57,61.57,61.53,61.53,23600.0,39.8667,39.8667,39.8408,39.8408,23600.0
2012-03-26 13:15:00,61.53,61.56,61.51,61.51,19000.0,39.8408,39.8602,39.8278,39.8278,19000.0
2012-03-26 13:20:00,61.52,61.52,61.51,61.52,30200.0,39.8343,39.8343,39.8278,39.8343,30200.0
2012-03-26 13:25:00,61.53,61.58,61.52,61.52,39700.0,39.8408,39.8731,39.8343,39.8343,39700.0
2012-03-26 13:30:00,61.53,61.59,61.53,61.58,34800.0,39.8408,39.8796,39.8408,39.8731,34800.0
2012-03-26 13:35:00,61.57,61.61,61.54,61.57,107900.0,39.8667,39.8926,39.8472,39.8667,107900.0
2012-03-26 13:40:00,61.57,61.59,61.55,61.55,10600.0,39.8667,39.8796,39.8537,39.8537,10600.0
2012-03-26 13:45:00,61.55,61.57,61.55,61.57,7300.0,39.8537,39.8667,39.8537,39.8667,7300.0
2012-03-26 13:50:00,61.57,61.57,61.55,61.55,3900.0,39.8667,39.8667,39.8537,39.8537,3900.0
2012-03-26 13:55:00,61.55,61.59,61.55,61.57,22100.0,39.8537,39.8796,39.8537,39.8667,22100.0
2012-03-26 14:00:00,61.57,61.57,61.55,61.57,12100.0,39.8667,39.8667,39.8537,39.8667,12100.0
2012-03-26 14:05:00,61.57,61.6,61.55,61.57,11200.0,39.8667,39.8861,39.8537,39.8667,11200.0
2012-03-26 14:10:00,61.57,61.59,61.53,61.59,112800.0,39.8667,39.8796,39.8408,39.8796,112800.0
2012-03-26 14:15:00,61.59,61.6,61.58,61.59,6300.0,39.8796,39.8861,39.8731,39.8796,6300.0
2012-03-26 14:20:00,61.6,61.67,61.6,61.64,22400.0,39.8861,39.9314,39.8861,39.912,22400.0
2012-03-26 14:25:00,61.65,61.67,61.64,61.66,19600.0,39.9185,39.9314,39.912,39.9249,19600.0
2012-03-26 14:30:00,61.67,61.67,61.63,61.65,16600.0,39.9314,39.9314,39.9055,39.9185,16600.0
2012-03-26 14:35:00,61.64,61.66,61.63,61.65,15800.0,39.912,39.9249,39.9055,39.9185,15800.0
2012-03-26 14:40:00,61.63,61.7,61.63,61.68,23500.0,39.9055,39.9508,39.9055,39.9379,23500.0
2012-03-26 14:45:00,61.67,61.68,61.65,61.68,33100.0,39.9314,39.9379,39.9185,39.9379,33100.0
2012-03-26 14:50:00,61.67,61.71,61.66,61.69,28000.0,39.9314,39.9573,39.9249,39.9444,28000.0
2012-03-26 14:55:00,61.69,61.74,61.69,61.72,57100.0,39.9444,39.9767,39.9444,39.9638,57100.0
2012-03-26 15:00:00,61.72,61.75,61.7,61.74,47900.0,39.9638,39.9832,39.9508,39.9767,47900.0
2012-03-26 15:05:00,61.74,61.76,61.69,61.7,48800.0,39.9767,39.9897,39.9444,39.9508,48800.0
2012-03-26 15:10:00,61.7,61.73,61.7,61.73,9700.0,39.9508,39.9703,39.9508,39.9703,9700.0
2012-03-26 15:15:00,61.72,61.77,61.72,61.74,44500.0,39.9638,39.9962,39.9638,39.9767,44500.0
2012-03-26 15:20:00,61.75,61.76,61.7,61.7,48800.0,39.9832,39.9897,39.9508,39.9508,48800.0
2012-03-26 15:25:00,61.7,61.73,61.67,61.67,139700.0,39.9508,39.9703,39.9314,39.9314,139700.0
2012-03-26 15:30:00,61.68,61.71,61.67,61.67,51600.0,39.9379,39.9573,39.9314,39.9314,51600.0
2012-03-26 15:35:00,61.67,61.7,61.64,61.67,128700.0,39.9314,39.9508,39.912,39.9314,128700.0
2012-03-26 15:40:00,61.67,61.71,61.66,61.7,59400.0,39.9314,39.9573,39.9249,39.9508,59400.0
2012-03-26 15:45:00,61.71,61.78,61.7,61.76,133900.0,39.9573,40.0026,39.9508,39.9897,133900.0
2012-03-26 15:50:00,61.77,61.77,61.73,61.74,122600.0,39.9962,39.9962,39.9703,39.9767,122600.0
2012-03-26 15:55:00,61.75,61.86,61.74,61.86,316900.0,39.9832,40.0544,39.9767,40.0544,316900.0
2012-03-27 09:30:00,61.85,61.96,61.76,61.88,126600.0,40.048,40.1192,39.9897,40.0674,126600.0
2012-03-27 09:35:00,61.9,61.95,61.88,61.93,58000.0,40.0803,40.1127,40.0674,40.0998,58000.0
2012-03-27 09:40:00,61.94,61.94,61.79,61.83,112800.0,40.1062,40.1062,40.0091,40.035,112800.0
2012-03-27 09:45:00,61.83,61.89,61.79,61.88,105900.0,40.035,40.0739,40.0091,40.0674,105900.0
2012-03-27 09:50:00,61.87,61.96,61.86,61.91,32400.0,40.0609,40.1192,40.0544,40.0868,32400.0
2012-03-27 09:55:00,61.92,61.96,61.92,61.94,11800.0,40.0933,40.1192,40.0933,40.1062,11800.0
2012-03-27 10:00:00,61.91,61.95,61.81,61.9,48800.0,40.0868,40.1127,40.0221,40.0803,48800.0
2012-03-27 10:05:00,61.89,61.9,61.81,61.88,94200.0,40.0739,40.0803,40.0221,40.0674,94200.0
2012-03-27 10:10:00,61.89,61.96,61.88,61.96,75100.0,40.0739,40.1192,40.0674,40.1192,75100.0
2012-03-27 10:15:00,61.96,62.03,61.93,62.0,183700.0,40.1192,40.1645,40.0998,40.1451,183700.0
2012-03-27 10:20:00,62.01,62.02,61.94,61.96,47200.0,40.1516,40.158,40.1062,40.1192,47200.0
2012-03-27 10:25:00,61.96,62.03,61.89,62.01,137500.0,40.1192,40.1645,40.0739,40.1516,137500.0
2012-03-27 10:30:00,62.01,62.06,61.93,61.93,106000.0,40.1516,40.1839,40.0998,40.0998,106000.0
2012-03-27 10:35:00,61.93,61.96,61.9,61.94,21900.0,40.0998,40.1192,40.0803,40.1062,21900.0
2012-03-27 10:40:00,61.93,61.94,61.88,61.89,19200.0,40.0998,40.1062,40.0674,40.0739,19200.0
2012-03-27 10:45:00,61.89,61.91,61.88,61.89,14100.0,40.0739,40.0868,40.0674,40.0739,14100.0
2012-03-27 10:50:00,61.89,61.89,61.86,61.88,16100.0,40.0739,40.0739,40.0544,40.0674,16100.0
2012-03-27 10:55:00,61.87,61.88,61.84,61.86,30700.0,40.0609,40.0674,40.0415,40.0544,30700.0
2012-03-27 11:00:00,61.86,61.91,61.86,61.89,35000.0,40.0544,40.0868,40.0544,40.0739,35000.0
2012-03-27 11:05:00,61.9,61.92,61.87,61.9,51900.0,40.0803,40.0933,40.0609,40.0803,51900.0
2012-03-27 11:10:00,61.89,61.96,61.88,61.95,52400.0,40.0739,40.1192,40.0674,40.1127,52400.0
2012-03-27 11:15:00,61.95,61.98,61.93,61.96,40100.0,40.1127,40.1321,40.0998,40.1192,40100.0
2012-03-27 11:20:00,61.96,61.98,61.96,61.97,17300.0,40.1192,40.1321,40.1192,40.1257,17300.0
2012-03-27 11:25:00,61.97,62.02,61.97,61.99,34000.0,40.1257,40.158,40.1257,40.1386,34000.0
2012-03-27 11:30:00,61.98,61.99,61.93,61.93,7500.0,40.1321,40.1386,40.0998,40.0998,7500.0
2012-03-27 11:35:00,61.93,61.94,61.92,61.92,5500.0,40.0998,40.1062,40.0933,40.0933,5500.0
2012-03-27 11:40:00,61.93,61.95,61.92,61.95,17300.0,40.0998,40.1127,40.0933,40.1127,17300.0
2012-03-27 11:45:00,61.98,62.02,61.98,62.01,52300.0,40.1321,40.158,40.1321,40.1516,52300.0
2012-03-27 11:50:00,62.02,62.07,62.02,62.07,49800.0,40.158,40.1904,40.158,40.1904,49800.0
2012-03-27 11:55:00,62.07,62.09,62.05,62.07,70900.0,40.1904,40.2034,40.1775,40.1904,70900.0
2012-03-27 12:00:00,62.08,62.13,62.08,62.13,160200.0,40.1969,40.2293,40.1969,40.2293,160200.0
2012-03-27 12:05:00,62.12,62.14,62.1,62.14,83600.0,40.2228,40.2357,40.2098,40.2357,83600.0
2012-03-27 12:10:00,62.14,62.18,62.13,62.18,91000.0,40.2357,40.2616,40.2293,40.2616,91000.0
2012-03-27 12:15:00,62.18,62.21,62.17,62.21,136500.0,40.2616,40.2811,40.2552,40.2811,136500.0
2012-03-27 12:20:00,62.2,62.24,62.2,62.2,127100.0,40.2746,40.3005,40.2746,40.2746,127100.0
2012-03-27 12:25:00,62.21,62.22,62.18,62.19,41800.0,40.2811,40.2875,40.2616,40.2681,41800.0
2012-03-27 12:30:00,62.2,62.2,62.18,62.18,21700.0,40.2746,40.2746,40.2616,40.2616,21700.0
2012-03-27 12:35:00,62.18,62.21,62.18,62.2,27100.0,40.2616,40.2811,40.2616,40.2746,27100.0
2012-03-27 12:40:00,62.2,62.23,62.19,62.22,40200.0,40.2746,40.294,40.2681,40.2875,40200.0
2012-03-27 12:45:00,62.22,62.22,62.2,62.21,14500.0,40.2875,40.2875,40.2746,40.2811,14500.0
2012-03-27 12:50:00,62.21,62.21,62.16,62.18,16700.0,40.2811,40.2811,40.2487,40.2616,16700.0
2012-03-27 12:55:00,62.18,62.25,62.18,62.25,16300.0,40.2616,40.307,40.2616,40.307,16300.0
2012-03-27 13:00:00,62.24,62.24,62.19,62.2,50900.0,40.3005,40.3005,40.2681,40.2746,50900.0
2012-03-27 13:05:00,62.2,62.21,62.18,62.18,9300.0,40.2746,40.2811,40.2616,40.2616,9300.0
2012-03-27 13:10:00,62.17,62.19,62.15,62.17,37400.0,40.2552,40.2681,40.2422,40.2552,37400.0
2012-03-27 13:15:00,62.17,62.17,62.12,62.13,22700.0,40.2552,40.2552,40.2228,40.2293,22700.0
2012-03-27 13:20:00,62.13,62.14,62.05,62.05,36000.0,40.2293,40.2357,40.1775,40.1775,36000.0
2012-03-27 13:25:00,62.05,62.08,62.03,62.07,37200.0,40.1775,40.1969,40.1645,40.1904,37200.0
2012-03-27 13:30:00,62.08,62.09,62.04,62.07,33300.0,40.1969,40.2034,40.171,40.1904,33300.0
2012-03-27 13:35:00,62.07,62.09,62.05,62.06,20900.0,40.1904,40.2034,40.1775,40.1839,20900.0
2012-03-27 13:40:00,62.05,62.07,62.05,62.05,5700.0,40.1775,40.1904,40.1775,40.1775,5700.0
2012-03-27 13:45:00,62.04,62.11,62.04,62.1,31700.0,40.171,40.2163,40.171,40.2098,31700.0
2012-03-27 13:50:00,62.1,62.12,62.07,62.1,67200.0,40.2098,40.2228,40.1904,40.2098,67200.0
2012-03-27 13:55:00,62.1,62.12,62.09,62.11,25300.0,40.2098,40.2228,40.2034,40.2163,25300.0
2012-03-27 14:00:00,62.12,62.12,62.09,62.12,17400.0,40.2228,40.2228,40.2034,40.2228,17400.0
2012-03-27 14:05:00,62.13,62.14,62.11,62.14,10900.0,40.2293,40.2357,40.2163,40.2357,10900.0
2012-03-27 14:10:00,62.13,62.16,62.11,62.12,57700.0,40.2293,40.2487,40.2163,40.2228,57700.0
2012-03-27 14:15:00,62.12,62.16,62.12,62.16,52400.0,40.2228,40.2487,40.2228,40.2487,52400.0
2012-03-27 14:20:00,62.15,62.15,62.08,62.1,23200.0,40.2422,40.2422,40.1969,40.2098,23200.0
2012-03-27 14:25:00,62.1,62.11,62.08,62.1,8900.0,40.2098,40.2163,40.1969,40.2098,8900.0
2012-03-27 14:30:00,62.1,62.1,62.08,62.09,21700.0,40.2098,40.2098,40.1969,40.2034,21700.0
2012-03-27 14:35:00,62.09,62.1,62.05,62.07,18200.0,40.2034,40.2098,40.1775,40.1904,18200.0
2012-03-27 14:40:00,62.06,62.11,62.06,62.11,76000.0,40.1839,40.2163,40.1839,40.2163,76000.0
2012-03-27 14:45:00,62.11,62.11,62.06,62.08,26800.0,40.2163,40.2163,40.1839,40.1969,26800.0
2012-03-27 14:50:00,62.08,62.09,62.03,62.04,20300.0,40.1969,40.2034,40.1645,40.171,20300.0
2012-03-27 14:55:00,62.04,62.09,62.03,62.07,33200.0,40.171,40.2034,40.1645,40.1904,33200.0
2012-03-27 15:00:00,62.07,62.08,62.05,62.07,13500.0,40.1904,40.1969,40.1775,40.1904,13500.0
2012-03-27 15:05:00,62.06,62.08,62.05,62.06,30600.0,40.1839,40.1969,40.1775,40.1839,30600.0
2012-03-27 15:10:00,62.07,62.09,62.07,62.08,12400.0,40.1904,40.2034,40.1904,40.1969,12400.0
2012-03-27 15:15:00,62.06,62.07,62.01,62.07,66900.0,40.1839,40.1904,40.1516,40.1904,66900.0
2012-03-27 15:20:00,62.06,62.07,61.98,62.03,92100.0,40.1839,40.1904,40.1321,40.1645,92100.0
2012-03-27 15:25:00,62.02,62.03,61.98,61.99,61200.0,40.158,40.1645,40.1321,40.1386,61200.0
2012-03-27 15:30:00,62.0,62.06,61.98,62.04,192600.0,40.1451,40.1839,40.1321,40.171,192600.0
2012-03-27 15:35:00,62.04,62.04,61.97,62.01,58000.0,40.171,40.171,40.1257,40.1516,58000.0
2012-03-27 15:40:00,62.0,62.02,61.98,62.01,30400.0,40.1451,40.158,40.1321,40.1516,30400.0
2012-03-27 15:45:00,62.0,62.01,61.9,61.92,179500.0,40.1451,40.1516,40.0803,40.0933,179500.0
2012-03-27 15:50:00,61.92,61.97,61.9,61.93,154400.0,40.0933,40.1257,40.0803,40.0998,154400.0
2012-03-27 15:55:00,61.93,61.93,61.85,61.87,159700.0,40.0998,40.0998,40.048,40.0609,159700.0
2012-03-28 09:30:00,61.85,61.89,61.73,61.75,39000.0,40.048,40.0739,39.9703,39.9832,39000.0
2012-03-28 09:35:00,61.76,61.8,61.7,61.76,23300.0,39.9897,40.0156,39.9508,39.9897,23300.0
2012-03-28 09:40:00,61.76,61.78,61.67,61.67,22500.0,39.9897,40.0026,39.9314,39.9314,22500.0
2012-03-28 09:45:00,61.67,61.71,61.63,61.65,52300.0,39.9314,39.9573,39.9055,39.9185,52300.0
2012-03-28 09:50:00,61.64,61.7,61.61,61.7,80900.0,39.912,39.9508,39.8926,39.9508,80900.0
2012-03-28 09:55:00,61.69,61.75,61.6,61.71,67000.0,39.9444,39.9832,39.8861,39.9573,67000.0
2012-03-28 10:00:00,61.7,61.75,61.69,61.7,54900.0,39.9508,39.9832,39.9444,39.9508,54900.0
2012-03-28 10:05:00,61.7,61.74,61.68,61.72,112800.0,39.9508,39.9767,39.9379,39.9638,112800.0
2012-03-28 10:10:00,61.7,61.76,61.68,61.76,36600.0,39.9508,39.9897,39.9379,39.9897,36600.0
2012-03-28 10:15:00,61.75,61.75,61.68,61.73,26900.0,39.9832,39.9832,39.9379,39.9703,26900.0
2012-03-28 10:20:00,61.73,61.79,61.71,61.77,69300.0,39.9703,40.0091,39.9573,39.9962,69300.0
2012-03-28 10:25:00,61.77,61.78,61.66,61.72,46700.0,39.9962,40.0026,39.9249,39.9638,46700.0
2012-03-28 10:30:00,61.72,61.72,61.63,61.63,90300.0,39.9638,39.9638,39.9055,39.9055,90300.0
2012-03-28 10:35:00,61.63,61.63,61.58,61.61,49500.0,39.9055,39.9055,39.8731,39.8926,49500.0
2012-03-28 10:40:00,61.59,61.61,61.56,61.56,14200.0,39.8796,39.8926,39.8602,39.8602,14200.0
2012-03-28 10:45:00,61.56,61.58,61.54,61.58,18000.0,39.8602,39.8731,39.8472,39.8731,18000.0
2012-03-28 10:50:00,61.58,61.61,61.51,61.61,31700.0,39.8731,39.8926,39.8278,39.8926,31700.0
2012-03-28 10:55:00,61.61,61.7,61.6,61.7,50800.0,39.8926,39.9508,39.8861,39.9508,50800.0
2012-03-28 11:00:00,61.69,61.7,61.58,61.6,51000.0,39.9444,39.9508,39.8731,39.8861,51000.0
2012-03-28 11:05:00,61.6,61.61,61.59,61.6,25300.0,39.8861,39.8926,39.8796,39.8861,25300.0
2012-03-28 11:10:00,61.61,61.67,61.61,61.67,12500.0,39.8926,39.9314,39.8926,39.9314,12500.0
2012-03-28 11:15:00,61.67,61.67,61.62,61.63,10600.0,39.9314,39.9314,39.899,39.9055,10600.0
2012-03-28 11:20:00,61.63,61.63,61.58,61.58,15400.0,39.9055,39.9055,39.8731,39.8731,15400.0
2012-03-28 11:25:00,61.58,61.58,61.5,61.52,17800.0,39.8731,39.8731,39.8213,39.8343,17800.0
2012-03-28 11:30:00,61.52,61.52,61.47,61.47,30200.0,39.8343,39.8343,39.8019,39.8019,30200.0
2012-03-28 11:35:00,61.47,61.47,61.4,61.45,35700.0,39.8019,39.8019,39.7566,39.789,35700.0
2012-03-28 11:40:00,61.46,61.49,61.46,61.47,14700.0,39.7954,39.8149,39.7954,39.8019,14700.0
2012-03-28 11:45:00,61.46,61.47,61.38,61.38,42000.0,39.7954,39.8019,39.7436,39.7436,42000.0
2012-03-28 11:50:00,61.37,61.39,61.26,61.29,146200.0,39.7372,39.7501,39.6659,39.6854,146200.0
2012-03-28 11:55:00,61.27,61.33,61.19,61.32,54900.0,39.6724,39.7113,39.6206,39.7048,54900.0
2012-03-28 12:00:00,61.32,61.32,61.27,61.3,53100.0,39.7048,39.7048,39.6724,39.6918,53100.0
2012-03-28 12:05:00,61.3,61.36,61.3,61.31,43400.0,39.6918,39.7307,39.6918,39.6983,43400.0
2012-03-28 12:10:00,61.31,61.32,61.29,61.3,27600.0,39.6983,39.7048,39.6854,39.6918,27600.0
2012-03-28 12:15:00,61.3,61.36,61.29,61.35,44100.0,39.6918,39.7307,39.6854,39.7242,44100.0
2012-03-28 12:20:00,61.34,61.34,61.29,61.29,9000.0,39.7177,39.7177,39.6854,39.6854,9000.0
2012-03-28 12:25:00,61.29,61.31,61.26,61.3,36000.0,39.6854,39.6983,39.6659,39.6918,36000.0
2012-03-28 12:30:00,61.3,61.32,61.25,61.26,31600.0,39.6918,39.7048,39.6595,39.6659,31600.0
2012-03-28 12:35:00,61.28,61.29,61.25,61.27,12400.0,39.6789,39.6854,39.6595,39.6724,12400.0
2012-03-28 12:40:00,61.28,61.3,61.25,61.26,22500.0,39.6789,39.6918,39.6595,39.6659,22500.0
2012-03-28 12:45:00,61.27,61.29,61.27,61.29,14700.0,39.6724,39.6854,39.6724,39.6854,14700.0
2012-03-28 12:50:00,61.28,61.31,61.25,61.26,64800.0,39.6789,39.6983,39.6595,39.6659,64800.0
2012-03-28 12:55:00,61.25,61.26,61.22,61.24,14200.0,39.6595,39.6659,39.64,39.653,14200.0
2012-03-28 13:00:00,61.23,61.28,61.22,61.28,23300.0,39.6465,39.6789,39.64,39.6789,23300.0
2012-03-28 13:05:00,61.27,61.27,61.24,61.24,11300.0,39.6724,39.6724,39.653,39.653,11300.0
2012-03-28 13:10:00,61.25,61.25,61.2,61.24,19000.0,39.6595,39.6595,39.6271,39.653,19000.0
2012-03-28 13:15:00,61.25,61.25,61.21,61.24,44600.0,39.6595,39.6595,39.6336,39.653,44600.0
2012-03-28 13:20:00,61.24,61.25,61.19,61.23,27200.0,39.653,39.6595,39.6206,39.6465,27200.0
2012-03-28 13:25:00,61.22,61.24,61.2,61.24,13000.0,39.64,39.653,39.6271,39.653,13000.0
2012-03-28 13:30:00,61.23,61.25,61.21,61.23,14600.0,39.6465,39.6595,39.6336,39.6465,14600.0
2012-03-28 13:35:00,61.24,61.3,61.24,61.3,44900.0,39.653,39.6918,39.653,39.6918,44900.0
2012-03-28 13:40:00,61.3,61.34,61.3,61.32,19100.0,39.6918,39.7177,39.6918,39.7048,19100.0
2012-03-28 13:45:00,61.32,61.35,61.3,61.33,27800.0,39.7048,39.7242,39.6918,39.7113,27800.0
2012-03-28 13:50:00,61.32,61.34,61.3,61.34,15200.0,39.7048,39.7177,39.6918,39.7177,15200.0
2012-03-28 13:55:00,61.33,61.37,61.33,61.35,9200.0,39.7113,39.7372,39.7113,39.7242,9200.0
2012-03-28 14:00:00,61.35,61.35,61.29,61.32,16700.0,39.7242,39.7242,39.6854,39.7048,16700.0
2012-03-28 14:05:00,61.32,61.33,61.24,61.28,59700.0,39.7048,39.7113,39.653,39.6789,59700.0
2012-03-28 14:10:00,61.27,61.31,61.24,61.31,39400.0,39.6724,39.6983,39.653,39.6983,39400.0
2012-03-28 14:15:00,61.31,61.32,61.26,61.26,25700.0,39.6983,39.7048,39.6659,39.6659,25700.0
2012-03-28 14:20:00,61.26,61.31,61.26,61.29,17400.0,39.6659,39.6983,39.6659,39.6854,17400.0
2012-03-28 14:25:00,61.29,61.32,61.27,61.31,30600.0,39.6854,39.7048,39.6724,39.6983,30600.0
2012-03-28 14:30:00,61.31,61.34,61.3,61.34,13400.0,39.6983,39.7177,39.6918,39.7177,13400.0
2012-03-28 14:35:00,61.34,61.4,61.33,61.38,39600.0,39.7177,39.7566,39.7113,39.7436,39600.0
2012-03-28 14:40:00,61.38,61.43,61.37,61.42,27500.0,39.7436,39.776,39.7372,39.7695,27500.0
2012-03-28 14:45:00,61.42,61.48,61.42,61.48,17900.0,39.7695,39.8084,39.7695,39.8084,17900.0
2012-03-28 14:50:00,61.48,61.49,61.45,61.48,23400.0,39.8084,39.8149,39.789,39.8084,23400.0
2012-03-28 14:55:00,61.48,61.52,61.48,61.51,24100.0,39.8084,39.8343,39.8084,39.8278,24100.0
2012-03-28 15:00:00,61.51,61.57,61.51,61.54,21700.0,39.8278,39.8667,39.8278,39.8472,21700.0
2012-03-28 15:05:00,61.53,61.53,61.48,61.5,29500.0,39.8408,39.8408,39.8084,39.8213,29500.0
2012-03-28 15:10:00,61.5,61.52,61.48,61.49,16700.0,39.8213,39.8343,39.8084,39.8149,16700.0
2012-03-28 15:15:00,61.49,61.5,61.46,61.48,29500.0,39.8149,39.8213,39.7954,39.8084,29500.0
2012-03-28 15:20:00,61.47,61.53,61.45,61.52,30200.0,39.8019,39.8408,39.789,39.8343,30200.0
2012-03-28 15:25:00,61.52,61.52,61.49,61.5,18800.0,39.8343,39.8343,39.8149,39.8213,18800.0
2012-03-28 15:30:00,61.5,61.56,61.48,61.53,65900.0,39.8213,39.8602,39.8084,39.8408,65900.0
2012-03-28 15:35:00,61.52,61.55,61.46,61.54,79100.0,39.8343,39.8537,39.7954,39.8472,79100.0
2012-03-28 15:40:00,61.54,61.66,61.53,61.65,189900.0,39.8472,39.9249,39.8408,39.9185,189900.0
2012-03-28 15:45:00,61.65,61.7,61.62,61.63,149300.0,39.9185,39.9508,39.899,39.9055,149300.0
2012-03-28 15:50:00,61.64,61.65,61.6,61.63,90000.0,39.912,39.9185,39.8861,39.9055,90000.0
2012-03-28 15:55:00,61.64,61.73,61.64,61.71,374800.0,39.912,39.9703,39.912,39.9573,374800.0
2012-03-29 09:30:00,61.43,61.56,61.35,61.52,66000.0,39.776,39.8602,39.7242,39.8343,66000.0
2012-03-29 09:35:00,61.52,61.55,61.34,61.36,84800.0,39.8343,39.8537,39.7177,39.7307,84800.0
2012-03-29 09:40:00,61.35,61.35,61.28,61.28,59900.0,39.7242,39.7242,39.6789,39.6789,59900.0
2012-03-29 09:45:00,61.28,61.4,61.28,61.28,79900.0,39.6789,39.7566,39.6789,39.6789,79900.0
2012-03-29 09:50:00,61.27,61.33,61.24,61.33,62700.0,39.6724,39.7113,39.653,39.7113,62700.0
2012-03-29 09:55:00,61.33,61.33,61.18,61.29,82100.0,39.7113,39.7113,39.6141,39.6854,82100.0
2012-03-29 10:00:00,61.26,61.35,61.24,61.31,98200.0,39.6659,39.7242,39.653,39.6983,98200.0
2012-03-29 10:05:00,61.31,61.32,61.25,61.28,28300.0,39.6983,39.7048,39.6595,39.6789,28300.0
2012-03-29 10:10:00,61.27,61.29,61.18,61.2,48300.0,39.6724,39.6854,39.6141,39.6271,48300.0
2012-03-29 10:15:00,61.2,61.23,61.15,61.19,89800.0,39.6271,39.6465,39.5947,39.6206,89800.0
2012-03-29 10:20:00,61.2,61.26,61.2,61.23,49000.0,39.6271,39.6659,39.6271,39.6465,49000.0
2012-03-29 10:25:00,61.22,61.26,61.11,61.11,87900.0,39.64,39.6659,39.5688,39.5688,87900.0
2012-03-29 10:30:00,61.12,61.2,61.08,61.15,158900.0,39.5753,39.6271,39.5494,39.5947,158900.0
2012-03-29 10:35:00,61.14,61.14,61.09,61.13,48800.0,39.5882,39.5882,39.5559,39.5818,48800.0
2012-03-29 10:40:00,61.12,61.18,61.12,61.15,52500.0,39.5753,39.6141,39.5753,39.5947,52500.0
2012-03-29 10:45:00,61.15,61.16,61.14,61.16,28100.0,39.5947,39.6012,39.5882,39.6012,28100.0
2012-03-29 10:50:00,61.16,61.16,61.11,61.12,14000.0,39.6012,39.6012,39.5688,39.5753,14000.0
2012-03-29 10:55:00,61.12,61.15,61.09,61.15,23000.0,39.5753,39.5947,39.5559,39.5947,23000.0
2012-03-29 11:00:00,61.14,61.18,61.09,61.18,52600.0,39.5882,39.6141,39.5559,39.6141,52600.0
2012-03-29 11:05:00,61.18,61.19,61.15,61.17,23700.0,39.6141,39.6206,39.5947,39.6077,23700.0
2012-03-29 11:10:00,61.18,61.18,61.16,61.17,16100.0,39.6141,39.6141,39.6012,39.6077,16100.0
2012-03-29 11:15:00,61.18,61.2,61.13,61.14,24800.0,39.6141,39.6271,39.5818,39.5882,24800.0
2012-03-29 11:20:00,61.15,61.16,61.13,61.14,26100.0,39.5947,39.6012,39.5818,39.5882,26100.0
2012-03-29 11:25:00,61.14,61.19,61.07,61.08,45900.0,39.5882,39.6206,39.5429,39.5494,45900.0
2012-03-29 11:30:00,61.08,61.11,61.05,61.09,50600.0,39.5494,39.5688,39.53,39.5559,50600.0
2012-03-29 11:35:00,61.1,61.13,61.09,61.13,18900.0,39.5623,39.5818,39.5559,39.5818,18900.0
2012-03-29 11:40:00,61.13,61.18,61.12,61.16,13900.0,39.5818,39.6141,39.5753,39.6012,13900.0
2012-03-29 11:45:00,61.16,61.19,61.15,61.18,12600.0,39.6012,39.6206,39.5947,39.6141,12600.0
2012-03-29 11:50:00,61.18,61.18,61.13,61.16,14700.0,39.6141,39.6141,39.5818,39.6012,14700.0
2012-03-29 11:55:00,61.16,61.19,61.13,61.18,28000.0,39.6012,39.6206,39.5818,39.6141,28000.0
2012-03-29 12:00:00,61.18,61.19,61.17,61.18,25300.0,39.6141,39.6206,39.6077,39.6141,25300.0
2012-03-29 12:05:00,61.18,61.23,61.18,61.22,43900.0,39.6141,39.6465,39.6141,39.64,43900.0
2012-03-29 12:10:00,61.23,61.26,61.21,61.25,35300.0,39.6465,39.6659,39.6336,39.6595,35300.0
2012-03-29 12:15:00,61.27,61.3,61.27,61.3,22800.0,39.6724,39.6918,39.6724,39.6918,22800.0
2012-03-29 12:20:00,61.29,61.3,61.23,61.27,41900.0,39.6854,39.6918,39.6465,39.6724,41900.0
2012-03-29 12:25:00,61.27,61.28,61.23,61.24,18000.0,39.6724,39.6789,39.6465,39.653,18000.0
2012-03-29 12:30:00,61.23,61.28,61.22,61.26,28900.0,39.6465,39.6789,39.64,39.6659,28900.0
2012-03-29 12:35:00,61.25,61.29,61.21,61.29,31000.0,39.6595,39.6854,39.6336,39.6854,31000.0
2012-03-29 12:40:00,61.29,61.29,61.23,61.24,9000.0,39.6854,39.6854,39.6465,39.653,9000.0
2012-03-29 12:45:00,61.25,61.28,61.22,61.28,48900.0,39.6595,39.6789,39.64,39.6789,48900.0
2012-03-29 12:50:00,61.28,61.33,61.28,61.32,20100.0,39.6789,39.7113,39.6789,39.7048,20100.0
2012-03-29 12:55:00,61.33,61.35,61.31,61.32,16500.0,39.7113,39.7242,39.6983,39.7048,16500.0
2012-03-29 13:00:00,61.32,61.32,61.29,61.32,24400.0,39.7048,39.7048,39.6854,39.7048,24400.0
2012-03-29 13:05:00,61.31,61.32,61.28,61.28,17900.0,39.6983,39.7048,39.6789,39.6789,17900.0
2012-03-29 13:10:00,61.28,61.31,61.24,61.31,37500.0,39.6789,39.6983,39.653,39.6983,37500.0
2012-03-29 13:15:00,61.31,61.31,61.27,61.3,18400.0,39.6983,39.6983,39.6724,39.6918,18400.0
2012-03-29 13:20:00,61.3,61.34,61.29,61.32,19400.0,39.6918,39.7177,39.6854,39.7048,19400.0
2012-03-29 13:25:00,61.31,61.36,61.3,61.35,11700.0,39.6983,39.7307,39.6918,39.7242,11700.0
2012-03-29 13:30:00,61.36,61.37,61.33,61.35,12800.0,39.7307,39.7372,39.7113,39.7242,12800.0
2012-03-29 13:35:00,61.35,61.38,61.35,61.36,11100.0,39.7242,39.7436,39.7242,39.7307,11100.0
2012-03-29 13:40:00,61.37,61.37,61.32,61.32,3500.0,39.7372,39.7372,39.7048,39.7048,3500.0
2012-03-29 13:45:00,61.31,61.34,61.3,61.34,13300.0,39.6983,39.7177,39.6918,39.7177,13300.0
2012-03-29 13:50:00,61.33,61.37,61.31,61.36,10300.0,39.7113,39.7372,39.6983,39.7307,10300.0
2012-03-29 13:55:00,61.36,61.38,61.35,61.36,13900.0,39.7307,39.7436,39.7242,39.7307,13900.0
2012-03-29 14:00:00,61.36,61.44,61.36,61.42,23700.0,39.7307,39.7825,39.7307,39.7695,23700.0
2012-03-29 14:05:00,61.42,61.46,61.4,61.44,97200.0,39.7695,39.7954,39.7566,39.7825,97200.0
2012-03-29 14:10:00,61.44,61.48,61.44,61.47,22500.0,39.7825,39.8084,39.7825,39.8019,22500.0
2012-03-29 14:15:00,61.47,61.53,61.46,61.52,16700.0,39.8019,39.8408,39.7954,39.8343,16700.0
2012-03-29 14:20:00,61.51,61.53,61.46,61.48,226600.0,39.8278,39.8408,39.7954,39.8084,226600.0
2012-03-29 14:25:00,61.48,61.54,61.48,61.51,69000.0,39.8084,39.8472,39.8084,39.8278,69000.0
2012-03-29 14:30:00,61.51,61.53,61.48,61.49,15200.0,39.8278,39.8408,39.8084,39.8149,15200.0
2012-03-29 14:35:00,61.49,61.5,61.48,61.49,28400.0,39.8149,39.8213,39.8084,39.8149,28400.0
2012-03-29 14:40:00,61.48,61.53,61.48,61.53,37700.0,39.8084,39.8408,39.8084,39.8408,37700.0
2012-03-29 14:45:00,61.53,61.56,61.51,61.55,45200.0,39.8408,39.8602,39.8278,39.8537,45200.0
2012-03-29 14:50:00,61.56,61.59,61.55,61.58,24700.0,39.8602,39.8796,39.8537,39.8731,24700.0
2012-03-29 14:55:00,61.58,61.62,61.55,61.55,60400.0,39.8731,39.899,39.8537,39.8537,60400.0
2012-03-29 15:00:00,61.56,61.58,61.54,61.56,73400.0,39.8602,39.8731,39.8472,39.8602,73400.0
2012-03-29 15:05:00,61.55,61.58,61.55,61.56,20100.0,39.8537,39.8731,39.8537,39.8602,20100.0
2012-03-29 15:10:00,61.57,61.77,61.57,61.71,222200.0,39.8667,39.9962,39.8667,39.9573,222200.0
2012-03-29 15:15:00,61.71,61.75,61.7,61.75,58300.0,39.9573,39.9832,39.9508,39.9832,58300.0
2012-03-29 15:20:00,61.75,61.77,61.72,61.73,90700.0,39.9832,39.9962,39.9638,39.9703,90700.0
2012-03-29 15:25:00,61.73,61.74,61.68,61.71,66500.0,39.9703,39.9767,39.9379,39.9573,66500.0
2012-03-29 15:30:00,61.71,61.73,61.68,61.71,59600.0,39.9573,39.9703,39.9379,39.9573,59600.0
2012-03-29 15:35:00,61.72,61.77,61.71,61.76,98000.0,39.9638,39.9962,39.9573,39.9897,98000.0
2012-03-29 15:40:00,61.75,61.84,61.75,61.83,125600.0,39.9832,40.0415,39.9832,40.035,125600.0
2012-03-29 15:45:00,61.82,61.83,61.75,61.79,91600.0,40.0285,40.035,39.9832,40.0091,91600.0
2012-03-29 15:50:00,61.79,61.84,61.78,61.84,98300.0,40.0091,40.0415,40.0026,40.0415,98300.0
2012-03-29 15:55:00,61.84,61.84,61.76,61.77,295500.0,40.0415,40.0415,39.9897,39.9962,295500.0
2012-03-30 09:30:00,61.99,62.14,61.96,61.99,320100.0,40.1386,40.2357,40.1192,40.1386,320100.0
2012-03-30 09:35:00,61.98,62.11,61.98,62.08,129800.0,40.1321,40.2163,40.1321,40.1969,129800.0
2012-03-30 09:40:00,62.1,62.12,62.03,62.12,85400.0,40.2098,40.2228,40.1645,40.2228,85400.0
2012-03-30 09:45:00,62.1,62.14,62.02,62.05,75800.0,40.2098,40.2357,40.158,40.1775,75800.0
2012-03-30 09:50:00,62.05,62.2,62.02,62.2,75600.0,40.1775,40.2746,40.158,40.2746,75600.0
2012-03-30 09:55:00,62.19,62.24,62.07,62.1,43500.0,40.2681,40.3005,40.1904,40.2098,43500.0
2012-03-30 10:00:00,62.08,62.17,62.07,62.16,75000.0,40.1969,40.2552,40.1904,40.2487,75000.0
2012-03-30 10:05:00,62.16,62.26,62.15,62.25,49200.0,40.2487,40.3134,40.2422,40.307,49200.0
2012-03-30 10:10:00,62.25,62.3,62.23,62.24,82900.0,40.307,40.3393,40.294,40.3005,82900.0
2012-03-30 10:15:00,62.24,62.27,62.19,62.21,46700.0,40.3005,40.3199,40.2681,40.2811,46700.0
2012-03-30 10:20:00,62.21,62.21,62.11,62.15,101000.0,40.2811,40.2811,40.2163,40.2422,101000.0
2012-03-30 10:25:00,62.15,62.15,62.08,62.12,87900.0,40.2422,40.2422,40.1969,40.2228,87900.0
2012-03-30 10:30:00,62.13,62.13,62.02,62.04,66000.0,40.2293,40.2293,40.158,40.171,66000.0
2012-03-30 10:35:00,62.05,62.06,61.95,61.97,56000.0,40.1775,40.1839,40.1127,40.1257,56000.0
2012-03-30 10:40:00,61.97,62.01,61.96,61.98,100700.0,40.1257,40.1516,40.1192,40.1321,100700.0
2012-03-30 10:45:00,61.98,62.05,61.98,62.01,49700.0,40.1321,40.1775,40.1321,40.1516,49700.0
2012-03-30 10:50:00,62.01,62.05,62.0,62.05,21400.0,40.1516,40.1775,40.1451,40.1775,21400.0
2012-03-30 10:55:00,62.05,62.05,61.98,61.99,20800.0,40.1775,40.1775,40.1321,40.1386,20800.0
2012-03-30 11:00:00,61.99,62.07,61.98,62.06,16700.0,40.1386,40.1904,40.1321,40.1839,16700.0
2012-03-30 11:05:00,62.06,62.11,62.06,62.07,17300.0,40.1839,40.2163,40.1839,40.1904,17300.0
2012-03-30 11:10:00,62.07,62.17,62.07,62.15,52400.0,40.1904,40.2552,40.1904,40.2422,52400.0
2012-03-30 11:15:00,62.16,62.18,62.15,62.18,35000.0,40.2487,40.2616,40.2422,40.2616,35000.0
2012-03-30 11:20:00,62.19,62.19,62.16,62.16,91800.0,40.2681,40.2681,40.2487,40.2487,91800.0
2012-03-30 11:25:00,62.17,62.22,62.17,62.21,40900.0,40.2552,40.2875,40.2552,40.2811,40900.0
2012-03-30 11:30:00,62.21,62.23,62.2,62.2,23000.0,40.2811,40.294,40.2746,40.2746,23000.0
2012-03-30 11:35:00,62.2,62.23,62.19,62.2,15100.0,40.2746,40.294,40.2681,40.2746,15100.0
2012-03-30 11:40:00,62.21,62.21,62.14,62.16,33700.0,40.2811,40.2811,40.2357,40.2487,33700.0
2012-03-30 11:45:00,62.15,62.17,62.15,62.16,13800.0,40.2422,40.2552,40.2422,40.2487,13800.0
2012-03-30 11:50:00,62.16,62.21,62.14,62.14,26600.0,40.2487,40.2811,40.2357,40.2357,26600.0
2012-03-30 11:55:00,62.15,62.2,62.14,62.2,22900.0,40.2422,40.2746,40.2357,40.2746,22900.0
2012-03-30 12:00:00,62.2,62.21,62.17,62.17,16500.0,40.2746,40.2811,40.2552,40.2552,16500.0
2012-03-30 12:05:00,62.17,62.21,62.17,62.21,20000.0,40.2552,40.2811,40.2552,40.2811,20000.0
2012-03-30 12:10:00,62.2,62.2,62.15,62.18,24500.0,40.2746,40.2746,40.2422,40.2616,24500.0
2012-03-30 12:15:00,62.18,62.21,62.18,62.19,13600.0,40.2616,40.2811,40.2616,40.2681,13600.0
2012-03-30 12:20:00,62.18,62.22,62.18,62.2,38900.0,40.2616,40.2875,40.2616,40.2746,38900.0
2012-03-30 12:25:00,62.2,62.23,62.19,62.23,9400.0,40.2746,40.294,40.2681,40.294,9400.0
2012-03-30 12:30:00,62.23,62.25,62.21,62.25,21300.0,40.294,40.307,40.2811,40.307,21300.0
2012-03-30 12:35:00,62.25,62.25,62.24,62.25,11500.0,40.307,40.307,40.3005,40.307,11500.0
2012-03-30 12:40:00,62.26,62.28,62.25,62.27,23800.0,40.3134,40.3264,40.307,40.3199,23800.0
2012-03-30 12:45:00,62.27,62.29,62.27,62.28,6300.0,40.3199,40.3329,40.3199,40.3264,6300.0
2012-03-30 12:50:00,62.29,62.3,62.27,62.3,41800.0,40.3329,40.3393,40.3199,40.3393,41800.0
2012-03-30 12:55:00,62.31,62.31,62.23,62.25,33700.0,40.3458,40.3458,40.294,40.307,33700.0
2012-03-30 13:00:00,62.24,62.28,62.24,62.26,25100.0,40.3005,40.3264,40.3005,40.3134,25100.0
2012-03-30 13:05:00,62.26,62.28,62.25,62.25,51300.0,40.3134,40.3264,40.307,40.307,51300.0
2012-03-30 13:10:00,62.26,62.3,62.26,62.3,104100.0,40.3134,40.3393,40.3134,40.3393,104100.0
2012-03-30 13:15:00,62.3,62.32,62.29,62.3,32500.0,40.3393,40.3523,40.3329,40.3393,32500.0
2012-03-30 13:20:00,62.29,62.33,62.29,62.32,21200.0,40.3329,40.3588,40.3329,40.3523,21200.0
2012-03-30 13:25:00,62.33,62.34,62.32,62.33,35300.0,40.3588,40.3652,40.3523,40.3588,35300.0
2012-03-30 13:30:00,62.34,62.37,62.33,62.36,36100.0,40.3652,40.3847,40.3588,40.3782,36100.0
2012-03-30 13:35:00,62.37,62.41,62.36,62.4,163100.0,40.3847,40.4106,40.3782,40.4041,163100.0
2012-03-30 13:40:00,62.39,62.39,62.35,62.35,125900.0,40.3976,40.3976,40.3717,40.3717,125900.0
2012-03-30 13:45:00,62.36,62.37,62.32,62.32,14100.0,40.3782,40.3847,40.3523,40.3523,14100.0
2012-03-30 13:50:00,62.33,62.35,62.32,62.34,49000.0,40.3588,40.3717,40.3523,40.3652,49000.0
2012-03-30 13:55:00,62.34,62.39,62.33,62.39,72100.0,40.3652,40.3976,40.3588,40.3976,72100.0
2012-03-30 14:00:00,62.38,62.4,62.37,62.39,49700.0,40.3911,40.4041,40.3847,40.3976,49700.0
2012-03-30 14:05:00,62.39,62.39,62.36,62.37,13200.0,40.3976,40.3976,40.3782,40.3847,13200.0
2012-03-30 14:10:00,62.38,62.39,62.37,62.38,15000.0,40.3911,40.3976,40.3847,40.3911,15000.0
2012-03-30 14:15:00,62.37,62.38,62.36,62.37,12200.0,40.3847,40.3911,40.3782,40.3847,12200.0
2012-03-30 14:20:00,62.36,62.38,62.36,62.37,7900.0,40.3782,40.3911,40.3782,40.3847,7900.0
2012-03-30 14:25:00,62.36,62.37,62.34,62.34,38400.0,40.3782,40.3847,40.3652,40.3652,38400.0
2012-03-30 14:30:00,62.34,62.35,62.32,62.32,18700.0,40.3652,40.3717,40.3523,40.3523,18700.0
2012-03-30 14:35:00,62.33,62.33,62.31,62.32,17400.0,40.3588,40.3588,40.3458,40.3523,17400.0
2012-03-30 14:40:00,62.32,62.34,62.31,62.33,67800.0,40.3523,40.3652,40.3458,40.3588,67800.0
2012-03-30 14:45:00,62.33,62.33,62.29,62.31,34200.0,40.3588,40.3588,40.3329,40.3458,34200.0
2012-03-30 14:50:00,62.3,62.3,62.27,62.28,18200.0,40.3393,40.3393,40.3199,40.3264,18200.0
2012-03-30 14:55:00,62.27,62.27,62.19,62.2,121000.0,40.3199,40.3199,40.2681,40.2746,121000.0
2012-03-30 15:00:00,62.2,62.23,62.2,62.23,19600.0,40.2746,40.294,40.2746,40.294,19600.0
2012-03-30 15:05:00,62.23,62.23,62.19,62.23,57600.0,40.294,40.294,40.2681,40.294,57600.0
2012-03-30 15:10:00,62.22,62.23,62.2,62.22,40800.0,40.2875,40.294,40.2746,40.2875,40800.0
2012-03-30 15:15:00,62.22,62.29,62.21,62.27,22700.0,40.2875,40.3329,40.2811,40.3199,22700.0
2012-03-30 15:20:00,62.28,62.29,62.25,62.25,27000.0,40.3264,40.3329,40.307,40.307,27000.0
2012-03-30 15:25:00,62.26,62.28,62.23,62.27,122500.0,40.3134,40.3264,40.294,40.3199,122500.0
2012-03-30 15:30:00,62.27,62.32,62.26,62.32,32900.0,40.3199,40.3523,40.3134,40.3523,32900.0
2012-03-30 15:35:00,62.32,62.34,62.3,62.32,124300.0,40.3523,40.3652,40.3393,40.3523,124300.0
2012-03-30 15:40:00,62.31,62.34,62.3,62.31,108700.0,40.3458,40.3652,40.3393,40.3458,108700.0
2012-03-30 15:45:00,62.32,62.36,62.29,62.32,151900.0,40.3523,40.3782,40.3329,40.3523,151900.0
2012-03-30 15:50:00,62.32,62.35,62.28,62.31,98600.0,40.3523,40.3717,40.3264,40.3458,98600.0
2012-03-30 15:55:00,62.31,62.32,62.26,62.27,598200.0,40.3458,40.3523,40.3134,40.3199,598200.0
2012-04-02 09:30:00,62.25,62.33,62.2,62.25,110200.0,40.307,40.3588,40.2746,40.307,110200.0
2012-04-02 09:35:00,62.23,62.3,62.13,62.3,89800.0,40.294,40.3393,40.2293,40.3393,89800.0
2012-04-02 09:40:00,62.3,62.35,62.22,62.31,59500.0,40.3393,40.3717,40.2875,40.3458,59500.0
2012-04-02 09:45:00,62.31,62.39,62.31,62.35,107400.0,40.3458,40.3976,40.3458,40.3717,107400.0
2012-04-02 09:50:00,62.35,62.37,62.3,62.32,62700.0,40.3717,40.3847,40.3393,40.3523,62700.0
2012-04-02 09:55:00,62.32,62.32,62.25,62.28,61100.0,40.3523,40.3523,40.307,40.3264,61100.0
2012-04-02 10:00:00,62.29,62.38,62.29,62.36,99200.0,40.3329,40.3911,40.3329,40.3782,99200.0
2012-04-02 10:05:00,62.37,62.45,62.36,62.39,129800.0,40.3847,40.4365,40.3782,40.3976,129800.0
2012-04-02 10:10:00,62.39,62.49,62.39,62.49,123200.0,40.3976,40.4624,40.3976,40.4624,123200.0
2012-04-02 10:15:00,62.49,62.53,62.49,62.51,62700.0,40.4624,40.4883,40.4624,40.4753,62700.0
2012-04-02 10:20:00,62.51,62.52,62.43,62.43,85300.0,40.4753,40.4818,40.4235,40.4235,85300.0
2012-04-02 10:25:00,62.44,62.46,62.4,62.41,62400.0,40.43,40.4429,40.4041,40.4106,62400.0
2012-04-02 10:30:00,62.42,62.43,62.38,62.38,32100.0,40.417,40.4235,40.3911,40.3911,32100.0
2012-04-02 10:35:00,62.38,62.38,62.34,62.34,66400.0,40.3911,40.3911,40.3652,40.3652,66400.0
2012-04-02 10:40:00,62.33,62.37,62.3,62.3,55700.0,40.3588,40.3847,40.3393,40.3393,55700.0
2012-04-02 10:45:00,62.3,62.31,62.27,62.27,35700.0,40.3393,40.3458,40.3199,40.3199,35700.0
2012-04-02 10:50:00,62.28,62.3,62.28,62.3,23700.0,40.3264,40.3393,40.3264,40.3393,23700.0
2012-04-02 10:55:00,62.31,62.33,62.29,62.31,47300.0,40.3458,40.3588,40.3329,40.3458,47300.0
2012-04-02 11:00:00,62.32,62.37,62.3,62.36,77600.0,40.3523,40.3847,40.3393,40.3782,77600.0
2012-04-02 11:05:00,62.36,62.46,62.36,62.46,55300.0,40.3782,40.4429,40.3782,40.4429,55300.0
2012-04-02 11:10:00,62.46,62.52,62.46,62.49,81900.0,40.4429,40.4818,40.4429,40.4624,81900.0
2012-04-02 11:15:00,62.49,62.55,62.49,62.52,103500.0,40.4624,40.5012,40.4624,40.4818,103500.0
2012-04-02 11:20:00,62.53,62.55,62.51,62.53,42300.0,40.4883,40.5012,40.4753,40.4883,42300.0
2012-04-02 11:25:00,62.51,62.55,62.5,62.52,50700.0,40.4753,40.5012,40.4688,40.4818,50700.0
2012-04-02 11:30:00,62.51,62.54,62.49,62.54,40800.0,40.4753,40.4947,40.4624,40.4947,40800.0
2012-04-02 11:35:00,62.54,62.54,62.47,62.48,64800.0,40.4947,40.4947,40.4494,40.4559,64800.0
2012-04-02 11:40:00,62.47,62.51,62.45,62.45,45800.0,40.4494,40.4753,40.4365,40.4365,45800.0
2012-04-02 11:45:00,62.46,62.5,62.42,62.48,87700.0,40.4429,40.4688,40.417,40.4559,87700.0
2012-04-02 11:50:00,62.48,62.52,62.46,62.51,36100.0,40.4559,40.4818,40.4429,40.4753,36100.0
2012-04-02 11:55:00,62.51,62.55,62.51,62.52,51700.0,40.4753,40.5012,40.4753,40.4818,51700.0
2012-04-02 12:00:00,62.53,62.55,62.5,62.52,55700.0,40.4883,40.5012,40.4688,40.4818,55700.0
2012-04-02 12:05:00,62.52,62.61,62.52,62.55,48300.0,40.4818,40.5401,40.4818,40.5012,48300.0
2012-04-02 12:10:00,62.55,62.56,62.53,62.55,30100.0,40.5012,40.5077,40.4883,40.5012,30100.0
2012-04-02 12:15:00,62.55,62.58,62.55,62.58,39800.0,40.5012,40.5206,40.5012,40.5206,39800.0
2012-04-02 12:20:00,62.58,62.58,62.56,62.58,57300.0,40.5206,40.5206,40.5077,40.5206,57300.0
2012-04-02 12:25:00,62.59,62.61,62.58,62.6,93900.0,40.5271,40.5401,40.5206,40.5336,93900.0
2012-04-02 12:30:00,62.6,62.6,62.55,62.56,42600.0,40.5336,40.5336,40.5012,40.5077,42600.0
2012-04-02 12:35:00,62.55,62.57,62.52,62.53,52000.0,40.5012,40.5142,40.4818,40.4883,52000.0
2012-04-02 12:40:00,62.52,62.55,62.51,62.54,87100.0,40.4818,40.5012,40.4753,40.4947,87100.0
2012-04-02 12:45:00,62.52,62.54,62.52,62.54,4800.0,40.4818,40.4947,40.4818,40.4947,4800.0
2012-04-02 12:50:00,62.53,62.6,62.53,62.56,100600.0,40.4883,40.5336,40.4883,40.5077,100600.0
2012-04-02 12:55:00,62.56,62.57,62.55,62.57,16100.0,40.5077,40.5142,40.5012,40.5142,16100.0
2012-04-02 13:00:00,62.56,62.58,62.55,62.57,28600.0,40.5077,40.5206,40.5012,40.5142,28600.0
2012-04-02 13:05:00,62.58,62.58,62.55,62.58,35100.0,40.5206,40.5206,40.5012,40.5206,35100.0
2012-04-02 13:10:00,62.58,62.6,62.57,62.57,26300.0,40.5206,40.5336,40.5142,40.5142,26300.0
2012-04-02 13:15:00,62.58,62.6,62.54,62.59,81800.0,40.5206,40.5336,40.4947,40.5271,81800.0
2012-04-02 13:20:00,62.6,62.6,62.58,62.59,16400.0,40.5336,40.5336,40.5206,40.5271,16400.0
2012-04-02 13:25:00,62.59,62.6,62.57,62.58,24700.0,40.5271,40.5336,40.5142,40.5206,24700.0
2012-04-02 13:30:00,62.58,62.63,62.58,62.62,83400.0,40.5206,40.553,40.5206,40.5465,83400.0
2012-04-02 13:35:00,62.63,62.63,62.61,62.63,31400.0,40.553,40.553,40.5401,40.553,31400.0
2012-04-02 13:40:00,62.62,62.65,62.62,62.63,19500.0,40.5465,40.566,40.5465,40.553,19500.0
2012-04-02 13:45:00,62.63,62.65,62.61,62.62,18800.0,40.553,40.566,40.5401,40.5465,18800.0
2012-04-02 13:50:00,62.62,62.66,62.61,62.65,32000.0,40.5465,40.5724,40.5401,40.566,32000.0
2012-04-02 13:55:00,62.65,62.67,62.64,62.65,27500.0,40.566,40.5789,40.5595,40.566,27500.0
2012-04-02 14:00:00,62.65,62.67,62.64,62.64,59100.0,40.566,40.5789,40.5595,40.5595,59100.0
2012-04-02 14:05:00,62.65,62.65,62.6,62.61,40400.0,40.566,40.566,40.5336,40.5401,40400.0
2012-04-02 14:10:00,62.6,62.61,62.58,62.6,55300.0,40.5336,40.5401,40.5206,40.5336,55300.0
2012-04-02 14:15:00,62.6,62.62,62.58,62.6,84100.0,40.5336,40.5465,40.5206,40.5336,84100.0
2012-04-02 14:20:00,62.61,62.64,62.61,62.62,29200.0,40.5401,40.5595,40.5401,40.5465,29200.0
2012-04-02 14:25:00,62.63,62.65,62.62,62.64,18500.0,40.553,40.566,40.5465,40.5595,18500.0
2012-04-02 14:30:00,62.65,62.66,62.64,62.65,28300.0,40.566,40.5724,40.5595,40.566,28300.0
2012-04-02 14:35:00,62.65,62.67,62.65,62.67,29700.0,40.566,40.5789,40.566,40.5789,29700.0
2012-04-02 14:40:00,62.67,62.72,62.66,62.71,94800.0,40.5789,40.6113,40.5724,40.6048,94800.0
2012-04-02 14:45:00,62.71,62.75,62.71,62.75,73400.0,40.6048,40.6307,40.6048,40.6307,73400.0
2012-04-02 14:50:00,62.74,62.75,62.69,62.73,71300.0,40.6242,40.6307,40.5919,40.6178,71300.0
2012-04-02 14:55:00,62.73,62.75,62.72,62.73,44400.0,40.6178,40.6307,40.6113,40.6178,44400.0
2012-04-02 15:00:00,62.73,62.77,62.73,62.76,107000.0,40.6178,40.6437,40.6178,40.6372,107000.0
2012-04-02 15:05:00,62.77,62.77,62.73,62.75,53800.0,40.6437,40.6437,40.6178,40.6307,53800.0
2012-04-02 15:10:00,62.75,62.76,62.72,62.75,42400.0,40.6307,40.6372,40.6113,40.6307,42400.0
2012-04-02 15:15:00,62.75,62.76,62.73,62.74,35100.0,40.6307,40.6372,40.6178,40.6242,35100.0
2012-04-02 15:20:00,62.74,62.76,62.72,62.73,54200.0,40.6242,40.6372,40.6113,40.6178,54200.0
2012-04-02 15:25:00,62.73,62.73,62.69,62.69,75800.0,40.6178,40.6178,40.5919,40.5919,75800.0
2012-04-02 15:30:00,62.69,62.7,62.66,62.66,102600.0,40.5919,40.5983,40.5724,40.5724,102600.0
2012-04-02 15:35:00,62.66,62.67,62.62,62.62,76400.0,40.5724,40.5789,40.5465,40.5465,76400.0
2012-04-02 15:40:00,62.62,62.67,62.6,62.65,143600.0,40.5465,40.5789,40.5336,40.566,143600.0
2012-04-02 15:45:00,62.66,62.69,62.56,62.59,160400.0,40.5724,40.5919,40.5077,40.5271,160400.0
2012-04-02 15:50:00,62.6,62.67,62.59,62.67,93500.0,40.5336,40.5789,40.5271,40.5789,93500.0
2012-04-02 15:55:00,62.66,62.71,62.65,62.7,393900.0,40.5724,40.6048,40.566,40.5983,393900.0
2012-04-03 09:30:00,62.6,62.63,62.56,62.63,26400.0,40.5336,40.553,40.5077,40.553,26400.0
2012-04-03 09:35:00,62.62,62.75,62.62,62.74,63700.0,40.5465,40.6307,40.5465,40.6242,63700.0
2012-04-03 09:40:00,62.73,62.73,62.64,62.69,42500.0,40.6178,40.6178,40.5595,40.5919,42500.0
2012-04-03 09:45:00,62.68,62.68,62.59,62.63,58200.0,40.5854,40.5854,40.5271,40.553,58200.0
2012-04-03 09:50:00,62.63,62.66,62.56,62.57,34600.0,40.553,40.5724,40.5077,40.5142,34600.0
2012-04-03 09:55:00,62.57,62.63,62.56,62.63,18400.0,40.5142,40.553,40.5077,40.553,18400.0
2012-04-03 10:00:00,62.65,62.65,62.57,62.6,50800.0,40.566,40.566,40.5142,40.5336,50800.0
2012-04-03 10:05:00,62.61,62.63,62.58,62.62,37000.0,40.5401,40.553,40.5206,40.5465,37000.0
2012-04-03 10:10:00,62.62,62.62,62.54,62.54,32100.0,40.5465,40.5465,40.4947,40.4947,32100.0
2012-04-03 10:15:00,62.54,62.55,62.43,62.48,100900.0,40.4947,40.5012,40.4235,40.4559,100900.0
2012-04-03 10:20:00,62.47,62.5,62.43,62.5,34200.0,40.4494,40.4688,40.4235,40.4688,34200.0
2012-04-03 10:25:00,62.5,62.55,62.46,62.55,44400.0,40.4688,40.5012,40.4429,40.5012,44400.0
2012-04-03 10:30:00,62.55,62.63,62.55,62.61,30000.0,40.5012,40.553,40.5012,40.5401,30000.0
2012-04-03 10:35:00,62.61,62.63,62.59,62.6,10200.0,40.5401,40.553,40.5271,40.5336,10200.0
2012-04-03 10:40:00,62.59,62.64,62.57,62.62,51900.0,40.5271,40.5595,40.5142,40.5465,51900.0
2012-04-03 10:45:00,62.63,62.65,62.6,62.61,32000.0,40.553,40.566,40.5336,40.5401,32000.0
2012-04-03 10:50:00,62.63,62.64,62.61,62.61,9200.0,40.553,40.5595,40.5401,40.5401,9200.0
2012-04-03 10:55:00,62.61,62.63,62.57,62.57,28700.0,40.5401,40.553,40.5142,40.5142,28700.0
2012-04-03 11:00:00,62.58,62.6,62.54,62.59,63500.0,40.5206,40.5336,40.4947,40.5271,63500.0
2012-04-03 11:05:00,62.59,62.61,62.54,62.54,31400.0,40.5271,40.5401,40.4947,40.4947,31400.0
2012-04-03 11:10:00,62.53,62.57,62.51,62.55,22600.0,40.4883,40.5142,40.4753,40.5012,22600.0
2012-04-03 11:15:00,62.55,62.57,62.51,62.57,16200.0,40.5012,40.5142,40.4753,40.5142,16200.0
2012-04-03 11:20:00,62.56,62.56,62.53,62.56,7400.0,40.5077,40.5077,40.4883,40.5077,7400.0
2012-04-03 11:25:00,62.56,62.57,62.47,62.47,14500.0,40.5077,40.5142,40.4494,40.4494,14500.0
2012-04-03 11:30:00,62.47,62.51,62.45,62.48,50400.0,40.4494,40.4753,40.4365,40.4559,50400.0
2012-04-03 11:35:00,62.49,62.51,62.45,62.49,32000.0,40.4624,40.4753,40.4365,40.4624,32000.0
2012-04-03 11:40:00,62.49,62.52,62.49,62.51,26100.0,40.4624,40.4818,40.4624,40.4753,26100.0
2012-04-03 11:45:00,62.51,62.54,62.49,62.53,148300.0,40.4753,40.4947,40.4624,40.4883,148300.0
2012-04-03 11:50:00,62.53,62.53,62.51,62.52,39100.0,40.4883,40.4883,40.4753,40.4818,39100.0
2012-04-03 11:55:00,62.52,62.55,62.51,62.52,32600.0,40.4818,40.5012,40.4753,40.4818,32600.0
2012-04-03 12:00:00,62.53,62.54,62.5,62.52,20400.0,40.4883,40.4947,40.4688,40.4818,20400.0
2012-04-03 12:05:00,62.52,62.53,62.47,62.5,28700.0,40.4818,40.4883,40.4494,40.4688,28700.0
2012-04-03 12:10:00,62.48,62.49,62.43,62.45,169800.0,40.4559,40.4624,40.4235,40.4365,169800.0
2012-04-03 12:15:00,62.46,62.49,62.44,62.46,26400.0,40.4429,40.4624,40.43,40.4429,26400.0
2012-04-03 12:20:00,62.47,62.48,62.45,62.47,22600.0,40.4494,40.4559,40.4365,40.4494,22600.0
2012-04-03 12:25:00,62.48,62.49,62.46,62.48,19300.0,40.4559,40.4624,40.4429,40.4559,19300.0
2012-04-03 12:30:00,62.47,62.48,62.44,62.44,15800.0,40.4494,40.4559,40.43,40.43,15800.0
2012-04-03 12:35:00,62.45,62.46,62.43,62.43,14800.0,40.4365,40.4429,40.4235,40.4235,14800.0
2012-04-03 12:40:00,62.43,62.45,62.42,62.44,16300.0,40.4235,40.4365,40.417,40.43,16300.0
2012-04-03 12:45:00,62.44,62.44,62.42,62.44,12200.0,40.43,40.43,40.417,40.43,12200.0
2012-04-03 12:50:00,62.44,62.47,62.44,62.45,76200.0,40.43,40.4494,40.43,40.4365,76200.0
2012-04-03 12:55:00,62.45,62.47,62.45,62.46,8600.0,40.4365,40.4494,40.4365,40.4429,8600.0
2012-04-03 13:00:00,62.46,62.47,62.44,62.46,15300.0,40.4429,40.4494,40.43,40.4429,15300.0
2012-04-03 13:05:00,62.46,62.47,62.45,62.47,14900.0,40.4429,40.4494,40.4365,40.4494,14900.0
2012-04-03 13:10:00,62.46,62.48,62.45,62.46,34600.0,40.4429,40.4559,40.4365,40.4429,34600.0
2012-04-03 13:15:00,62.46,62.49,62.46,62.48,28900.0,40.4429,40.4624,40.4429,40.4559,28900.0
2012-04-03 13:20:00,62.47,62.48,62.44,62.46,22200.0,40.4494,40.4559,40.43,40.4429,22200.0
2012-04-03 13:25:00,62.46,62.46,62.43,62.44,32900.0,40.4429,40.4429,40.4235,40.43,32900.0
2012-04-03 13:30:00,62.44,62.45,62.41,62.45,36000.0,40.43,40.4365,40.4106,40.4365,36000.0
2012-04-03 13:35:00,62.44,62.46,62.43,62.46,5400.0,40.43,40.4429,40.4235,40.4429,5400.0
2012-04-03 13:40:00,62.45,62.46,62.42,62.45,13100.0,40.4365,40.4429,40.417,40.4365,13100.0
2012-04-03 13:45:00,62.45,62.47,62.43,62.47,9100.0,40.4365,40.4494,40.4235,40.4494,9100.0
2012-04-03 13:50:00,62.46,62.49,62.44,62.49,9900.0,40.4429,40.4624,40.43,40.4624,9900.0
2012-04-03 13:55:00,62.5,62.51,62.49,62.49,14600.0,40.4688,40.4753,40.4624,40.4624,14600.0
2012-04-03 14:00:00,62.49,62.49,62.23,62.24,201000.0,40.4624,40.4624,40.294,40.3005,201000.0
2012-04-03 14:05:00,62.23,62.32,62.2,62.28,65400.0,40.294,40.3523,40.2746,40.3264,65400.0
2012-04-03 14:10:00,62.28,62.31,62.19,62.27,137500.0,40.3264,40.3458,40.2681,40.3199,137500.0
2012-04-03 14:15:00,62.26,62.3,62.21,62.3,116800.0,40.3134,40.3393,40.2811,40.3393,116800.0
2012-04-03 14:20:00,62.3,62.3,62.23,62.28,59900.0,40.3393,40.3393,40.294,40.3264,59900.0
2012-04-03 14:25:00,62.28,62.33,62.24,62.26,28700.0,40.3264,40.3588,40.3005,40.3134,28700.0
2012-04-03 14:30:00,62.26,62.3,62.23,62.29,34000.0,40.3134,40.3393,40.294,40.3329,34000.0
2012-04-03 14:35:00,62.28,62.28,62.17,62.17,46300.0,40.3264,40.3264,40.2552,40.2552,46300.0
2012-04-03 14:40:00,62.19,62.27,62.19,62.22,99600.0,40.2681,40.3199,40.2681,40.2875,99600.0
2012-04-03 14:45:00,62.22,62.24,62.19,62.24,75400.0,40.2875,40.3005,40.2681,40.3005,75400.0
2012-04-03 14:50:00,62.24,62.3,62.21,62.29,101100.0,40.3005,40.3393,40.2811,40.3329,101100.0
2012-04-03 14:55:00,62.29,62.31,62.26,62.29,51200.0,40.3329,40.3458,40.3134,40.3329,51200.0
2012-04-03 15:00:00,62.29,62.35,62.26,62.35,40900.0,40.3329,40.3717,40.3134,40.3717,40900.0
2012-04-03 15:05:00,62.34,62.39,62.29,62.29,279700.0,40.3652,40.3976,40.3329,40.3329,279700.0
2012-04-03 15:10:00,62.28,62.32,62.27,62.31,188000.0,40.3264,40.3523,40.3199,40.3458,188000.0
2012-04-03 15:15:00,62.31,62.34,62.26,62.28,140000.0,40.3458,40.3652,40.3134,40.3264,140000.0
2012-04-03 15:20:00,62.28,62.28,62.22,62.28,134900.0,40.3264,40.3264,40.2875,40.3264,134900.0
2012-04-03 15:25:00,62.28,62.28,62.2,62.23,69900.0,40.3264,40.3264,40.2746,40.294,69900.0
2012-04-03 15:30:00,62.22,62.27,62.21,62.27,45100.0,40.2875,40.3199,40.2811,40.3199,45100.0
2012-04-03 15:35:00,62.27,62.3,62.23,62.26,183300.0,40.3199,40.3393,40.294,40.3134,183300.0
2012-04-03 15:40:00,62.27,62.31,62.25,62.29,75300.0,40.3199,40.3458,40.307,40.3329,75300.0
2012-04-03 15:45:00,62.3,62.39,62.3,62.38,166900.0,40.3393,40.3976,40.3393,40.3911,166900.0
2012-04-03 15:50:00,62.38,62.4,62.35,62.39,259400.0,40.3911,40.4041,40.3717,40.3976,259400.0
2012-04-03 15:55:00,62.4,62.42,62.38,62.4,329500.0,40.4041,40.417,40.3911,40.4041,329500.0
2012-04-04 09:30:00,62.0,62.03,61.87,61.94,89700.0,40.1451,40.1645,40.0609,40.1062,89700.0
2012-04-04 09:35:00,61.95,62.01,61.95,61.98,91000.0,40.1127,40.1516,40.1127,40.1321,91000.0
2012-04-04 09:40:00,61.97,61.98,61.88,61.92,62500.0,40.1257,40.1321,40.0674,40.0933,62500.0
2012-04-04 09:45:00,61.92,61.93,61.85,61.86,27700.0,40.0933,40.0998,40.048,40.0544,27700.0
2012-04-04 09:50:00,61.86,61.92,61.81,61.87,102200.0,40.0544,40.0933,40.0221,40.0609,102200.0
2012-04-04 09:55:00,61.87,61.88,61.83,61.83,45500.0,40.0609,40.0674,40.035,40.035,45500.0
2012-04-04 10:00:00,61.83,61.86,61.79,61.8,113700.0,40.035,40.0544,40.0091,40.0156,113700.0
2012-04-04 10:05:00,61.8,61.81,61.74,61.77,69000.0,40.0156,40.0221,39.9767,39.9962,69000.0
2012-04-04 10:10:00,61.77,61.77,61.68,61.74,125300.0,39.9962,39.9962,39.9379,39.9767,125300.0
2012-04-04 10:15:00,61.73,61.77,61.68,61.69,126900.0,39.9703,39.9962,39.9379,39.9444,126900.0
2012-04-04 10:20:00,61.69,61.7,61.64,61.69,117600.0,39.9444,39.9508,39.912,39.9444,117600.0
2012-04-04 10:25:00,61.68,61.68,61.62,61.65,302000.0,39.9379,39.9379,39.899,39.9185,302000.0
2012-04-04 10:30:00,61.64,61.64,61.59,61.62,175500.0,39.912,39.912,39.8796,39.899,175500.0
2012-04-04 10:35:00,61.61,61.67,61.58,61.66,72600.0,39.8926,39.9314,39.8731,39.9249,72600.0
2012-04-04 10:40:00,61.66,61.66,61.57,61.59,94600.0,39.9249,39.9249,39.8667,39.8796,94600.0
2012-04-04 10:45:00,61.59,61.6,61.54,61.58,72300.0,39.8796,39.8861,39.8472,39.8731,72300.0
2012-04-04 10:50:00,61.58,61.58,61.52,61.56,72300.0,39.8731,39.8731,39.8343,39.8602,72300.0
2012-04-04 10:55:00,61.56,61.57,61.52,61.53,77900.0,39.8602,39.8667,39.8343,39.8408,77900.0
2012-04-04 11:00:00,61.52,61.64,61.52,61.63,77300.0,39.8343,39.912,39.8343,39.9055,77300.0
2012-04-04 11:05:00,61.63,61.69,61.6,61.68,51500.0,39.9055,39.9444,39.8861,39.9379,51500.0
2012-04-04 11:10:00,61.69,61.7,61.64,61.66,58800.0,39.9444,39.9508,39.912,39.9249,58800.0
2012-04-04 11:15:00,61.66,61.73,61.65,61.7,35600.0,39.9249,39.9703,39.9185,39.9508,35600.0
2012-04-04 11:20:00,61.7,61.73,61.64,61.73,25400.0,39.9508,39.9703,39.912,39.9703,25400.0
2012-04-04 11:25:00,61.72,61.72,61.68,61.7,33400.0,39.9638,39.9638,39.9379,39.9508,33400.0
2012-04-04 11:30:00,61.7,61.77,61.69,61.76,57900.0,39.9508,39.9962,39.9444,39.9897,57900.0
2012-04-04 11:35:00,61.76,61.84,61.74,61.83,32900.0,39.9897,40.0415,39.9767,40.035,32900.0
2012-04-04 11:40:00,61.83,61.84,61.8,61.83,18400.0,40.035,40.0415,40.0156,40.035,18400.0
2012-04-04 11:45:00,61.83,61.84,61.82,61.84,12600.0,40.035,40.0415,40.0285,40.0415,12600.0
2012-04-04 11:50:00,61.83,61.87,61.83,61.86,32900.0,40.035,40.0609,40.035,40.0544,32900.0
2012-04-04 11:55:00,61.86,61.87,61.83,61.84,44000.0,40.0544,40.0609,40.035,40.0415,44000.0
2012-04-04 12:00:00,61.84,61.86,61.82,61.83,89200.0,40.0415,40.0544,40.0285,40.035,89200.0
2012-04-04 12:05:00,61.83,61.86,61.81,61.85,44300.0,40.035,40.0544,40.0221,40.048,44300.0
2012-04-04 12:10:00,61.85,61.89,61.84,61.86,14200.0,40.048,40.0739,40.0415,40.0544,14200.0
2012-04-04 12:15:00,61.86,61.95,61.86,61.91,76300.0,40.0544,40.1127,40.0544,40.0868,76300.0
2012-04-04 12:20:00,61.91,61.92,61.9,61.9,16200.0,40.0868,40.0933,40.0803,40.0803,16200.0
2012-04-04 12:25:00,61.9,61.9,61.84,61.85,35700.0,40.0803,40.0803,40.0415,40.048,35700.0
2012-04-04 12:30:00,61.85,61.86,61.84,61.85,12900.0,40.048,40.0544,40.0415,40.048,12900.0
2012-04-04 12:35:00,61.86,61.87,61.84,61.87,6900.0,40.0544,40.0609,40.0415,40.0609,6900.0
2012-04-04 12:40:00,61.87,61.88,61.86,61.87,42800.0,40.0609,40.0674,40.0544,40.0609,42800.0
2012-04-04 12:45:00,61.86,61.89,61.85,61.89,25100.0,40.0544,40.0739,40.048,40.0739,25100.0
2012-04-04 12:50:00,61.89,61.92,61.89,61.9,24800.0,40.0739,40.0933,40.0739,40.0803,24800.0
2012-04-04 12:55:00,61.89,61.9,61.85,61.87,78900.0,40.0739,40.0803,40.048,40.0609,78900.0
2012-04-04 13:00:00,61.87,61.87,61.83,61.85,61100.0,40.0609,40.0609,40.035,40.048,61100.0
2012-04-04 13:05:00,61.84,61.88,61.84,61.87,22200.0,40.0415,40.0674,40.0415,40.0609,22200.0
2012-04-04 13:10:00,61.87,61.9,61.86,61.86,76900.0,40.0609,40.0803,40.0544,40.0544,76900.0
2012-04-04 13:15:00,61.85,61.89,61.84,61.89,40700.0,40.048,40.0739,40.0415,40.0739,40700.0
2012-04-04 13:20:00,61.89,61.92,61.88,61.91,11100.0,40.0739,40.0933,40.0674,40.0868,11100.0
2012-04-04 13:25:00,61.91,61.91,61.83,61.86,186400.0,40.0868,40.0868,40.035,40.0544,186400.0
2012-04-04 13:30:00,61.86,61.88,61.84,61.87,61000.0,40.0544,40.0674,40.0415,40.0609,61000.0
2012-04-04 13:35:00,61.86,61.89,61.85,61.86,24400.0,40.0544,40.0739,40.048,40.0544,24400.0
2012-04-04 13:40:00,61.86,61.93,61.86,61.91,36200.0,40.0544,40.0998,40.0544,40.0868,36200.0
2012-04-04 13:45:00,61.92,61.96,61.91,61.94,24100.0,40.0933,40.1192,40.0868,40.1062,24100.0
2012-04-04 13:50:00,61.94,61.96,61.93,61.95,7000.0,40.1062,40.1192,40.0998,40.1127,7000.0
2012-04-04 13:55:00,61.95,62.01,61.95,62.0,19900.0,40.1127,40.1516,40.1127,40.1451,19900.0
2012-04-04 14:00:00,62.0,62.01,61.95,61.95,40400.0,40.1451,40.1516,40.1127,40.1127,40400.0
2012-04-04 14:05:00,61.95,61.97,61.91,61.91,58100.0,40.1127,40.1257,40.0868,40.0868,58100.0
2012-04-04 14:10:00,61.92,61.95,61.92,61.95,20100.0,40.0933,40.1127,40.0933,40.1127,20100.0
2012-04-04 14:15:00,61.95,61.95,61.88,61.9,16700.0,40.1127,40.1127,40.0674,40.0803,16700.0
2012-04-04 14:20:00,61.9,61.92,61.87,61.87,32900.0,40.0803,40.0933,40.0609,40.0609,32900.0
2012-04-04 14:25:00,61.87,61.88,61.84,61.85,34300.0,40.0609,40.0674,40.0415,40.048,34300.0
2012-04-04 14:30:00,61.85,61.89,61.84,61.89,28300.0,40.048,40.0739,40.0415,40.0739,28300.0
2012-04-04 14:35:00,61.89,61.93,61.87,61.92,27900.0,40.0739,40.0998,40.0609,40.0933,27900.0
2012-04-04 14:40:00,61.92,61.93,61.91,61.92,61600.0,40.0933,40.0998,40.0868,40.0933,61600.0
2012-04-04 14:45:00,61.92,61.93,61.89,61.91,61200.0,40.0933,40.0998,40.0739,40.0868,61200.0
2012-04-04 14:50:00,61.91,61.91,61.86,61.86,35100.0,40.0868,40.0868,40.0544,40.0544,35100.0
2012-04-04 14:55:00,61.87,61.91,61.87,61.91,53400.0,40.0609,40.0868,40.0609,40.0868,53400.0
2012-04-04 15:00:00,61.9,61.91,61.86,61.88,29900.0,40.0803,40.0868,40.0544,40.0674,29900.0
2012-04-04 15:05:00,61.88,61.92,61.86,61.91,31700.0,40.0674,40.0933,40.0544,40.0868,31700.0
2012-04-04 15:10:00,61.91,61.97,61.9,61.94,37500.0,40.0868,40.1257,40.0803,40.1062,37500.0
2012-04-04 15:15:00,61.94,61.97,61.92,61.92,23900.0,40.1062,40.1257,40.0933,40.0933,23900.0
2012-04-04 15:20:00,61.93,61.94,61.88,61.89,126400.0,40.0998,40.1062,40.0674,40.0739,126400.0
2012-04-04 15:25:00,61.89,61.91,61.88,61.9,55500.0,40.0739,40.0868,40.0674,40.0803,55500.0
2012-04-04 15:30:00,61.9,61.95,61.89,61.94,66100.0,40.0803,40.1127,40.0739,40.1062,66100.0
2012-04-04 15:35:00,61.94,61.96,61.9,61.9,41700.0,40.1062,40.1192,40.0803,40.0803,41700.0
2012-04-04 15:40:00,61.91,61.93,61.88,61.9,80100.0,40.0868,40.0998,40.0674,40.0803,80100.0
2012-04-04 15:45:00,61.91,61.91,61.86,61.91,127900.0,40.0868,40.0868,40.0544,40.0868,127900.0
2012-04-04 15:50:00,61.91,61.92,61.81,61.83,180500.0,40.0868,40.0933,40.0221,40.035,180500.0
2012-04-04 15:55:00,61.82,61.84,61.75,61.78,444500.0,40.0285,40.0415,39.9832,40.0026,444500.0
2012-04-05 09:30:00,61.61,61.61,61.5,61.51,49000.0,39.8926,39.8926,39.8213,39.8278,49000.0
2012-04-05 09:35:00,61.52,61.52,61.42,61.42,62300.0,39.8343,39.8343,39.7695,39.7695,62300.0
2012-04-05 09:40:00,61.42,61.54,61.41,61.53,38900.0,39.7695,39.8472,39.7631,39.8408,38900.0
2012-04-05 09:45:00,61.53,61.62,61.43,61.62,295500.0,39.8408,39.899,39.776,39.899,295500.0
2012-04-05 09:50:00,61.62,61.67,61.57,61.59,111300.0,39.899,39.9314,39.8667,39.8796,111300.0
2012-04-05 09:55:00,61.58,61.59,61.53,61.54,126500.0,39.8731,39.8796,39.8408,39.8472,126500.0
2012-04-05 10:00:00,61.52,61.64,61.52,61.63,54200.0,39.8343,39.912,39.8343,39.9055,54200.0
2012-04-05 10:05:00,61.64,61.82,61.63,61.79,78800.0,39.912,40.0285,39.9055,40.0091,78800.0
2012-04-05 10:10:00,61.79,61.8,61.68,61.68,35100.0,40.0091,40.0156,39.9379,39.9379,35100.0
2012-04-05 10:15:00,61.67,61.69,61.62,61.65,71300.0,39.9314,39.9444,39.899,39.9185,71300.0
2012-04-05 10:20:00,61.65,61.67,61.64,61.64,40400.0,39.9185,39.9314,39.912,39.912,40400.0
2012-04-05 10:25:00,61.64,61.67,61.64,61.65,23500.0,39.912,39.9314,39.912,39.9185,23500.0
2012-04-05 10:30:00,61.65,61.65,61.61,61.61,63100.0,39.9185,39.9185,39.8926,39.8926,63100.0
2012-04-05 10:35:00,61.61,61.66,61.58,61.66,69600.0,39.8926,39.9249,39.8731,39.9249,69600.0
2012-04-05 10:40:00,61.67,61.69,61.65,61.65,53700.0,39.9314,39.9444,39.9185,39.9185,53700.0
2012-04-05 10:45:00,61.65,61.69,61.64,61.68,55600.0,39.9185,39.9444,39.912,39.9379,55600.0
2012-04-05 10:50:00,61.69,61.69,61.64,61.64,14600.0,39.9444,39.9444,39.912,39.912,14600.0
2012-04-05 10:55:00,61.63,61.7,61.62,61.7,91400.0,39.9055,39.9508,39.899,39.9508,91400.0
2012-04-05 11:00:00,61.69,61.69,61.62,61.62,23300.0,39.9444,39.9444,39.899,39.899,23300.0
2012-04-05 11:05:00,61.62,61.64,61.6,61.61,13800.0,39.899,39.912,39.8861,39.8926,13800.0
2012-04-05 11:10:00,61.6,61.64,61.6,61.64,33600.0,39.8861,39.912,39.8861,39.912,33600.0
2012-04-05 11:15:00,61.64,61.64,61.58,61.58,14000.0,39.912,39.912,39.8731,39.8731,14000.0
2012-04-05 11:20:00,61.59,61.61,61.56,61.56,50100.0,39.8796,39.8926,39.8602,39.8602,50100.0
2012-04-05 11:25:00,61.57,61.58,61.55,61.55,34600.0,39.8667,39.8731,39.8537,39.8537,34600.0
2012-04-05 11:30:00,61.55,61.58,61.5,61.5,33400.0,39.8537,39.8731,39.8213,39.8213,33400.0
2012-04-05 11:35:00,61.49,61.52,61.48,61.5,73900.0,39.8149,39.8343,39.8084,39.8213,73900.0
2012-04-05 11:40:00,61.51,61.53,61.47,61.47,49100.0,39.8278,39.8408,39.8019,39.8019,49100.0
2012-04-05 11:45:00,61.46,61.5,61.45,61.5,70700.0,39.7954,39.8213,39.789,39.8213,70700.0
2012-04-05 11:50:00,61.49,61.5,61.45,61.48,58000.0,39.8149,39.8213,39.789,39.8084,58000.0
2012-04-05 11:55:00,61.47,61.52,61.47,61.52,21000.0,39.8019,39.8343,39.8019,39.8343,21000.0
2012-04-05 12:00:00,61.52,61.56,61.48,61.55,58000.0,39.8343,39.8602,39.8084,39.8537,58000.0
2012-04-05 12:05:00,61.55,61.57,61.55,61.55,22000.0,39.8537,39.8667,39.8537,39.8537,22000.0
2012-04-05 12:10:00,61.55,61.56,61.52,61.52,14900.0,39.8537,39.8602,39.8343,39.8343,14900.0
2012-04-05 12:15:00,61.52,61.53,61.48,61.5,27400.0,39.8343,39.8408,39.8084,39.8213,27400.0
2012-04-05 12:20:00,61.5,61.55,61.5,61.54,18100.0,39.8213,39.8537,39.8213,39.8472,18100.0
2012-04-05 12:25:00,61.54,61.54,61.51,61.52,10400.0,39.8472,39.8472,39.8278,39.8343,10400.0
2012-04-05 12:30:00,61.51,61.51,61.47,61.49,19300.0,39.8278,39.8278,39.8019,39.8149,19300.0
2012-04-05 12:35:00,61.49,61.5,61.46,61.46,31500.0,39.8149,39.8213,39.7954,39.7954,31500.0
2012-04-05 12:40:00,61.47,61.48,61.45,61.46,24000.0,39.8019,39.8084,39.789,39.7954,24000.0
2012-04-05 12:45:00,61.46,61.46,61.43,61.45,25400.0,39.7954,39.7954,39.776,39.789,25400.0
2012-04-05 12:50:00,61.45,61.46,61.45,61.46,10300.0,39.789,39.7954,39.789,39.7954,10300.0
2012-04-05 12:55:00,61.45,61.48,61.45,61.48,11700.0,39.789,39.8084,39.789,39.8084,11700.0
2012-04-05 13:00:00,61.48,61.52,61.48,61.48,32200.0,39.8084,39.8343,39.8084,39.8084,32200.0
2012-04-05 13:05:00,61.49,61.49,61.48,61.48,8500.0,39.8149,39.8149,39.8084,39.8084,8500.0
2012-04-05 13:10:00,61.49,61.49,61.47,61.48,15300.0,39.8149,39.8149,39.8019,39.8084,15300.0
2012-04-05 13:15:00,61.49,61.52,61.44,61.45,60900.0,39.8149,39.8343,39.7825,39.789,60900.0
2012-04-05 13:20:00,61.45,61.49,61.45,61.48,29700.0,39.789,39.8149,39.789,39.8084,29700.0
2012-04-05 13:25:00,61.49,61.51,61.48,61.48,11500.0,39.8149,39.8278,39.8084,39.8084,11500.0
2012-04-05 13:30:00,61.48,61.48,61.47,61.48,9400.0,39.8084,39.8084,39.8019,39.8084,9400.0
2012-04-05 13:35:00,61.47,61.48,61.46,61.48,3600.0,39.8019,39.8084,39.7954,39.8084,3600.0
2012-04-05 13:40:00,61.48,61.48,61.45,61.48,12600.0,39.8084,39.8084,39.789,39.8084,12600.0
2012-04-05 13:45:00,61.48,61.48,61.37,61.39,79600.0,39.8084,39.8084,39.7372,39.7501,79600.0
2012-04-05 13:50:00,61.38,61.41,61.36,61.37,44300.0,39.7436,39.7631,39.7307,39.7372,44300.0
2012-04-05 13:55:00,61.36,61.4,61.33,61.38,66300.0,39.7307,39.7566,39.7113,39.7436,66300.0
2012-04-05 14:00:00,61.38,61.4,61.37,61.38,16200.0,39.7436,39.7566,39.7372,39.7436,16200.0
2012-04-05 14:05:00,61.38,61.4,61.35,61.38,31900.0,39.7436,39.7566,39.7242,39.7436,31900.0
2012-04-05 14:10:00,61.39,61.39,61.37,61.38,15200.0,39.7501,39.7501,39.7372,39.7436,15200.0
2012-04-05 14:15:00,61.37,61.43,61.37,61.42,19900.0,39.7372,39.776,39.7372,39.7695,19900.0
2012-04-05 14:20:00,61.41,61.44,61.41,61.44,8600.0,39.7631,39.7825,39.7631,39.7825,8600.0
2012-04-05 14:25:00,61.43,61.43,61.39,61.41,10100.0,39.776,39.776,39.7501,39.7631,10100.0
2012-04-05 14:30:00,61.4,61.41,61.38,61.4,26900.0,39.7566,39.7631,39.7436,39.7566,26900.0
2012-04-05 14:35:00,61.41,61.44,61.39,61.39,15200.0,39.7631,39.7825,39.7501,39.7501,15200.0
2012-04-05 14:40:00,61.39,61.43,61.39,61.43,49900.0,39.7501,39.776,39.7501,39.776,49900.0
2012-04-05 14:45:00,61.42,61.43,61.4,61.4,17800.0,39.7695,39.776,39.7566,39.7566,17800.0
2012-04-05 14:50:00,61.4,61.43,61.39,61.42,37300.0,39.7566,39.776,39.7501,39.7695,37300.0
2012-04-05 14:55:00,61.41,61.46,61.41,61.44,34600.0,39.7631,39.7954,39.7631,39.7825,34600.0
2012-04-05 15:00:00,61.45,61.46,61.43,61.45,19000.0,39.789,39.7954,39.776,39.789,19000.0
2012-04-05 15:05:00,61.45,61.46,61.43,61.44,33300.0,39.789,39.7954,39.776,39.7825,33300.0
2012-04-05 15:10:00,61.43,61.43,61.4,61.42,29000.0,39.776,39.776,39.7566,39.7695,29000.0
2012-04-05 15:15:00,61.43,61.44,61.41,61.44,42500.0,39.776,39.7825,39.7631,39.7825,42500.0
2012-04-05 15:20:00,61.44,61.47,61.43,61.45,58700.0,39.7825,39.8019,39.776,39.789,58700.0
2012-04-05 15:25:00,61.45,61.47,61.44,61.47,118200.0,39.789,39.8019,39.7825,39.8019,118200.0
2012-04-05 15:30:00,61.47,61.48,61.45,61.45,49500.0,39.8019,39.8084,39.789,39.789,49500.0
2012-04-05 15:35:00,61.46,61.48,61.45,61.48,81000.0,39.7954,39.8084,39.789,39.8084,81000.0
2012-04-05 15:40:00,61.47,61.5,61.46,61.49,102300.0,39.8019,39.8213,39.7954,39.8149,102300.0
2012-04-05 15:45:00,61.49,61.54,61.49,61.51,176500.0,39.8149,39.8472,39.8149,39.8278,176500.0
2012-04-05 15:50:00,61.51,61.55,61.5,61.55,215800.0,39.8278,39.8537,39.8213,39.8537,215800.0
2012-04-05 15:55:00,61.54,61.56,61.5,61.53,460300.0,39.8472,39.8602,39.8213,39.8408,460300.0
2012-04-09 09:30:00,60.71,60.79,60.6,60.77,124800.0,39.3098,39.3616,39.2386,39.3487,124800.0
2012-04-09 09:35:00,60.77,60.88,60.77,60.84,116700.0,39.3487,39.4199,39.3487,39.394,116700.0
2012-04-09 09:40:00,60.84,60.88,60.83,60.85,34200.0,39.394,39.4199,39.3875,39.4005,34200.0
2012-04-09 09:45:00,60.85,60.86,60.72,60.72,62000.0,39.4005,39.4069,39.3163,39.3163,62000.0
2012-04-09 09:50:00,60.72,60.74,60.68,60.7,66600.0,39.3163,39.3292,39.2904,39.3033,66600.0
2012-04-09 09:55:00,60.7,60.72,60.68,60.72,55100.0,39.3033,39.3163,39.2904,39.3163,55100.0
2012-04-09 10:00:00,60.72,60.75,60.7,60.71,134500.0,39.3163,39.3357,39.3033,39.3098,134500.0
2012-04-09 10:05:00,60.71,60.74,60.65,60.66,57500.0,39.3098,39.3292,39.271,39.2774,57500.0
2012-04-09 10:10:00,60.66,60.67,60.61,60.63,66600.0,39.2774,39.2839,39.2451,39.258,66600.0
2012-04-09 10:15:00,60.64,60.65,60.62,60.62,66700.0,39.2645,39.271,39.2515,39.2515,66700.0
2012-04-09 10:20:00,60.62,60.67,60.58,60.67,56200.0,39.2515,39.2839,39.2256,39.2839,56200.0
2012-04-09 10:25:00,60.67,60.69,60.62,60.65,94500.0,39.2839,39.2969,39.2515,39.271,94500.0
2012-04-09 10:30:00,60.64,60.65,60.61,60.61,16200.0,39.2645,39.271,39.2451,39.2451,16200.0
2012-04-09 10:35:00,60.61,60.61,60.55,60.55,43500.0,39.2451,39.2451,39.2062,39.2062,43500.0
2012-04-09 10:40:00,60.55,60.62,60.55,60.61,62400.0,39.2062,39.2515,39.2062,39.2451,62400.0
2012-04-09 10:45:00,60.61,60.69,60.61,60.68,22000.0,39.2451,39.2969,39.2451,39.2904,22000.0
2012-04-09 10:50:00,60.68,60.7,60.67,60.68,27400.0,39.2904,39.3033,39.2839,39.2904,27400.0
2012-04-09 10:55:00,60.68,60.78,60.68,60.78,35500.0,39.2904,39.3551,39.2904,39.3551,35500.0
2012-04-09 11:00:00,60.78,60.79,60.73,60.77,42200.0,39.3551,39.3616,39.3228,39.3487,42200.0
2012-04-09 11:05:00,60.76,60.76,60.74,60.75,35400.0,39.3422,39.3422,39.3292,39.3357,35400.0
2012-04-09 11:10:00,60.74,60.78,60.7,60.74,68200.0,39.3292,39.3551,39.3033,39.3292,68200.0
2012-04-09 11:15:00,60.74,60.74,60.71,60.74,28900.0,39.3292,39.3292,39.3098,39.3292,28900.0
2012-04-09 11:20:00,60.73,60.75,60.71,60.73,48400.0,39.3228,39.3357,39.3098,39.3228,48400.0
2012-04-09 11:25:00,60.73,60.75,60.71,60.72,19700.0,39.3228,39.3357,39.3098,39.3163,19700.0
2012-04-09 11:30:00,60.72,60.74,60.71,60.72,10300.0,39.3163,39.3292,39.3098,39.3163,10300.0
2012-04-09 11:35:00,60.73,60.77,60.72,60.76,7900.0,39.3228,39.3487,39.3163,39.3422,7900.0
2012-04-09 11:40:00,60.76,60.77,60.74,60.74,20500.0,39.3422,39.3487,39.3292,39.3292,20500.0
2012-04-09 11:45:00,60.75,60.78,60.75,60.78,9600.0,39.3357,39.3551,39.3357,39.3551,9600.0
2012-04-09 11:50:00,60.76,60.78,60.76,60.76,13200.0,39.3422,39.3551,39.3422,39.3422,13200.0
2012-04-09 11:55:00,60.77,60.81,60.77,60.81,12500.0,39.3487,39.3746,39.3487,39.3746,12500.0
2012-04-09 12:00:00,60.81,60.81,60.77,60.78,12100.0,39.3746,39.3746,39.3487,39.3551,12100.0
2012-04-09 12:05:00,60.78,60.78,60.73,60.76,24900.0,39.3551,39.3551,39.3228,39.3422,24900.0
2012-04-09 12:10:00,60.75,60.81,60.75,60.81,23200.0,39.3357,39.3746,39.3357,39.3746,23200.0
2012-04-09 12:15:00,60.8,60.82,60.8,60.8,6000.0,39.3681,39.381,39.3681,39.3681,6000.0
2012-04-09 12:20:00,60.8,60.8,60.77,60.77,8000.0,39.3681,39.3681,39.3487,39.3487,8000.0
2012-04-09 12:25:00,60.78,60.8,60.77,60.77,5700.0,39.3551,39.3681,39.3487,39.3487,5700.0
2012-04-09 12:30:00,60.77,60.82,60.77,60.8,25500.0,39.3487,39.381,39.3487,39.3681,25500.0
2012-04-09 12:35:00,60.81,60.83,60.79,60.82,13800.0,39.3746,39.3875,39.3616,39.381,13800.0
2012-04-09 12:40:00,60.82,60.85,60.82,60.85,22000.0,39.381,39.4005,39.381,39.4005,22000.0
2012-04-09 12:45:00,60.85,60.88,60.85,60.87,28500.0,39.4005,39.4199,39.4005,39.4134,28500.0
2012-04-09 12:50:00,60.87,60.88,60.83,60.84,26400.0,39.4134,39.4199,39.3875,39.394,26400.0
2012-04-09 12:55:00,60.83,60.86,60.8,60.84,40900.0,39.3875,39.4069,39.3681,39.394,40900.0
2012-04-09 13:00:00,60.84,60.88,60.84,60.86,30000.0,39.394,39.4199,39.394,39.4069,30000.0
2012-04-09 13:05:00,60.86,60.87,60.84,60.86,29300.0,39.4069,39.4134,39.394,39.4069,29300.0
2012-04-09 13:10:00,60.86,60.9,60.86,60.88,13900.0,39.4069,39.4328,39.4069,39.4199,13900.0
2012-04-09 13:15:00,60.88,60.89,60.87,60.88,7300.0,39.4199,39.4264,39.4134,39.4199,7300.0
2012-04-09 13:20:00,60.88,60.88,60.86,60.88,9200.0,39.4199,39.4199,39.4069,39.4199,9200.0
2012-04-09 13:25:00,60.88,60.92,60.88,60.89,10800.0,39.4199,39.4458,39.4199,39.4264,10800.0
2012-04-09 13:30:00,60.9,60.92,60.89,60.91,22400.0,39.4328,39.4458,39.4264,39.4393,22400.0
2012-04-09 13:35:00,60.91,60.93,60.91,60.92,14200.0,39.4393,39.4523,39.4393,39.4458,14200.0
2012-04-09 13:40:00,60.93,60.96,60.92,60.94,25600.0,39.4523,39.4717,39.4458,39.4587,25600.0
2012-04-09 13:45:00,60.93,60.98,60.93,60.96,23500.0,39.4523,39.4846,39.4523,39.4717,23500.0
2012-04-09 13:50:00,60.96,60.99,60.94,60.98,18700.0,39.4717,39.4911,39.4587,39.4846,18700.0
2012-04-09 13:55:00,60.98,61.03,60.97,61.01,25700.0,39.4846,39.517,39.4782,39.5041,25700.0
2012-04-09 14:00:00,61.01,61.01,60.95,60.96,24000.0,39.5041,39.5041,39.4652,39.4717,24000.0
2012-04-09 14:05:00,60.95,60.98,60.93,60.98,18900.0,39.4652,39.4846,39.4523,39.4846,18900.0
2012-04-09 14:10:00,60.98,60.98,60.95,60.98,27500.0,39.4846,39.4846,39.4652,39.4846,27500.0
2012-04-09 14:15:00,60.98,61.04,60.98,61.03,23000.0,39.4846,39.5235,39.4846,39.517,23000.0
2012-04-09 14:20:00,61.03,61.07,61.03,61.06,15400.0,39.517,39.5429,39.517,39.5364,15400.0
2012-04-09 14:25:00,61.05,61.07,61.04,61.06,21100.0,39.53,39.5429,39.5235,39.5364,21100.0
2012-04-09 14:30:00,61.06,61.08,61.03,61.05,46100.0,39.5364,39.5494,39.517,39.53,46100.0
2012-04-09 14:35:00,61.05,61.1,61.03,61.07,25900.0,39.53,39.5623,39.517,39.5429,25900.0
2012-04-09 14:40:00,61.07,61.14,61.07,61.13,148600.0,39.5429,39.5882,39.5429,39.5818,148600.0
2012-04-09 14:45:00,61.13,61.13,61.11,61.13,54500.0,39.5818,39.5818,39.5688,39.5818,54500.0
2012-04-09 14:50:00,61.14,61.17,61.13,61.15,27100.0,39.5882,39.6077,39.5818,39.5947,27100.0
2012-04-09 14:55:00,61.14,61.17,61.13,61.13,23500.0,39.5882,39.6077,39.5818,39.5818,23500.0
2012-04-09 15:00:00,61.13,61.14,61.12,61.12,11900.0,39.5818,39.5882,39.5753,39.5753,11900.0
2012-04-09 15:05:00,61.12,61.15,61.12,61.13,28300.0,39.5753,39.5947,39.5753,39.5818,28300.0
2012-04-09 15:10:00,61.12,61.13,61.07,61.07,19700.0,39.5753,39.5818,39.5429,39.5429,19700.0
2012-04-09 15:15:00,61.07,61.12,61.07,61.11,29000.0,39.5429,39.5753,39.5429,39.5688,29000.0
2012-04-09 15:20:00,61.1,61.11,61.07,61.1,18700.0,39.5623,39.5688,39.5429,39.5623,18700.0
2012-04-09 15:25:00,61.09,61.1,61.03,61.03,28600.0,39.5559,39.5623,39.517,39.517,28600.0
2012-04-09 15:30:00,61.03,61.04,61.0,61.01,83200.0,39.517,39.5235,39.4976,39.5041,83200.0
2012-04-09 15:35:00,61.02,61.04,61.0,61.01,30600.0,39.5105,39.5235,39.4976,39.5041,30600.0
2012-04-09 15:40:00,61.01,61.03,61.0,61.01,40100.0,39.5041,39.517,39.4976,39.5041,40100.0
2012-04-09 15:45:00,61.0,61.01,60.87,60.92,150100.0,39.4976,39.5041,39.4134,39.4458,150100.0
2012-04-09 15:50:00,60.92,60.97,60.91,60.96,107200.0,39.4458,39.4782,39.4393,39.4717,107200.0
2012-04-09 15:55:00,60.95,60.95,60.91,60.92,366200.0,39.4652,39.4652,39.4393,39.4458,366200.0
2012-04-10 09:30:00,60.83,61.01,60.81,60.93,81600.0,39.3875,39.5041,39.3746,39.4523,81600.0
2012-04-10 09:35:00,60.95,61.07,60.95,61.07,93200.0,39.4652,39.5429,39.4652,39.5429,93200.0
2012-04-10 09:40:00,61.07,61.09,61.0,61.0,70400.0,39.5429,39.5559,39.4976,39.4976,70400.0
2012-04-10 09:45:00,61.0,61.01,60.95,60.97,77600.0,39.4976,39.5041,39.4652,39.4782,77600.0
2012-04-10 09:50:00,60.97,60.97,60.91,60.95,40700.0,39.4782,39.4782,39.4393,39.4652,40700.0
2012-04-10 09:55:00,60.97,61.0,60.94,60.98,62100.0,39.4782,39.4976,39.4587,39.4846,62100.0
2012-04-10 10:00:00,60.98,60.98,60.84,60.85,55400.0,39.4846,39.4846,39.394,39.4005,55400.0
2012-04-10 10:05:00,60.85,60.86,60.76,60.79,80600.0,39.4005,39.4069,39.3422,39.3616,80600.0
2012-04-10 10:10:00,60.79,60.8,60.77,60.79,27600.0,39.3616,39.3681,39.3487,39.3616,27600.0
2012-04-10 10:15:00,60.79,60.8,60.73,60.77,77700.0,39.3616,39.3681,39.3228,39.3487,77700.0
2012-04-10 10:20:00,60.77,60.77,60.73,60.75,59700.0,39.3487,39.3487,39.3228,39.3357,59700.0
2012-04-10 10:25:00,60.75,60.75,60.71,60.74,347400.0,39.3357,39.3357,39.3098,39.3292,347400.0
2012-04-10 10:30:00,60.75,60.75,60.65,60.7,150400.0,39.3357,39.3357,39.271,39.3033,150400.0
2012-04-10 10:35:00,60.7,60.71,60.69,60.7,31000.0,39.3033,39.3098,39.2969,39.3033,31000.0
2012-04-10 10:40:00,60.69,60.7,60.68,60.69,56800.0,39.2969,39.3033,39.2904,39.2969,56800.0
2012-04-10 10:45:00,60.68,60.7,60.65,60.65,159500.0,39.2904,39.3033,39.271,39.271,159500.0
2012-04-10 10:50:00,60.65,60.66,60.59,60.6,236100.0,39.271,39.2774,39.2321,39.2386,236100.0
2012-04-10 10:55:00,60.59,60.59,60.49,60.52,153300.0,39.2321,39.2321,39.1674,39.1868,153300.0
2012-04-10 11:00:00,60.53,60.59,60.53,60.58,59500.0,39.1933,39.2321,39.1933,39.2256,59500.0
2012-04-10 11:05:00,60.58,60.59,60.52,60.54,25200.0,39.2256,39.2321,39.1868,39.1997,25200.0
2012-04-10 11:10:00,60.55,60.55,60.46,60.48,32100.0,39.2062,39.2062,39.1479,39.1609,32100.0
2012-04-10 11:15:00,60.47,60.48,60.45,60.46,41500.0,39.1544,39.1609,39.1415,39.1479,41500.0
2012-04-10 11:20:00,60.46,60.47,60.43,60.45,40700.0,39.1479,39.1544,39.1285,39.1415,40700.0
2012-04-10 11:25:00,60.45,60.47,60.42,60.42,58600.0,39.1415,39.1544,39.122,39.122,58600.0
2012-04-10 11:30:00,60.41,60.43,60.37,60.37,38500.0,39.1156,39.1285,39.0897,39.0897,38500.0
2012-04-10 11:35:00,60.37,60.39,60.35,60.36,47700.0,39.0897,39.1026,39.0767,39.0832,47700.0
2012-04-10 11:40:00,60.36,60.36,60.33,60.34,53900.0,39.0832,39.0832,39.0638,39.0702,53900.0
2012-04-10 11:45:00,60.34,60.34,60.26,60.26,74900.0,39.0702,39.0702,39.0184,39.0184,74900.0
2012-04-10 11:50:00,60.26,60.27,60.15,60.21,162900.0,39.0184,39.0249,38.9472,38.9861,162900.0
2012-04-10 11:55:00,60.21,60.25,60.17,60.24,143700.0,38.9861,39.012,38.9602,39.0055,143700.0
2012-04-10 12:00:00,60.25,60.26,60.22,60.22,44500.0,39.012,39.0184,38.9925,38.9925,44500.0
2012-04-10 12:05:00,60.22,60.22,60.18,60.2,49200.0,38.9925,38.9925,38.9666,38.9796,49200.0
2012-04-10 12:10:00,60.19,60.2,60.13,60.13,104900.0,38.9731,38.9796,38.9343,38.9343,104900.0
2012-04-10 12:15:00,60.13,60.14,60.06,60.12,92000.0,38.9343,38.9407,38.8889,38.9278,92000.0
2012-04-10 12:20:00,60.12,60.12,60.06,60.07,52900.0,38.9278,38.9278,38.8889,38.8954,52900.0
2012-04-10 12:25:00,60.07,60.08,60.05,60.07,51200.0,38.8954,38.9019,38.8825,38.8954,51200.0
2012-04-10 12:30:00,60.08,60.1,60.06,60.08,88300.0,38.9019,38.9148,38.8889,38.9019,88300.0
2012-04-10 12:35:00,60.07,60.08,60.03,60.03,37000.0,38.8954,38.9019,38.8695,38.8695,37000.0
2012-04-10 12:40:00,60.03,60.07,60.03,60.07,36500.0,38.8695,38.8954,38.8695,38.8954,36500.0
2012-04-10 12:45:00,60.06,60.07,60.03,60.03,29100.0,38.8889,38.8954,38.8695,38.8695,29100.0
2012-04-10 12:50:00,60.03,60.05,59.99,60.0,83700.0,38.8695,38.8825,38.8436,38.8501,83700.0
2012-04-10 12:55:00,59.99,60.0,59.95,60.0,304000.0,38.8436,38.8501,38.8177,38.8501,304000.0
2012-04-10 13:00:00,60.0,60.02,59.98,60.02,43500.0,38.8501,38.863,38.8371,38.863,43500.0
2012-04-10 13:05:00,60.01,60.02,59.99,60.0,58000.0,38.8566,38.863,38.8436,38.8501,58000.0
2012-04-10 13:10:00,59.99,60.01,59.94,59.99,64200.0,38.8436,38.8566,38.8112,38.8436,64200.0
2012-04-10 13:15:00,59.99,60.02,59.89,59.89,141800.0,38.8436,38.863,38.7789,38.7789,141800.0
2012-04-10 13:20:00,59.9,59.93,59.88,59.92,70300.0,38.7853,38.8048,38.7724,38.7983,70300.0
2012-04-10 13:25:00,59.92,59.94,59.9,59.93,37400.0,38.7983,38.8112,38.7853,38.8048,37400.0
2012-04-10 13:30:00,59.93,59.95,59.88,59.91,68800.0,38.8048,38.8177,38.7724,38.7918,68800.0
2012-04-10 13:35:00,59.9,59.91,59.87,59.91,110500.0,38.7853,38.7918,38.7659,38.7918,110500.0
2012-04-10 13:40:00,59.9,59.96,59.89,59.95,77300.0,38.7853,38.8242,38.7789,38.8177,77300.0
2012-04-10 13:45:00,59.96,59.99,59.95,59.98,52400.0,38.8242,38.8436,38.8177,38.8371,52400.0
2012-04-10 13:50:00,59.97,59.98,59.92,59.92,43800.0,38.8307,38.8371,38.7983,38.7983,43800.0
2012-04-10 13:55:00,59.92,59.93,59.9,59.9,35200.0,38.7983,38.8048,38.7853,38.7853,35200.0
2012-04-10 14:00:00,59.9,59.94,59.9,59.91,55600.0,38.7853,38.8112,38.7853,38.7918,55600.0
2012-04-10 14:05:00,59.91,59.94,59.9,59.92,30600.0,38.7918,38.8112,38.7853,38.7983,30600.0
2012-04-10 14:10:00,59.93,59.93,59.89,59.89,73400.0,38.8048,38.8048,38.7789,38.7789,73400.0
2012-04-10 14:15:00,59.89,59.91,59.84,59.86,81100.0,38.7789,38.7918,38.7465,38.7594,81100.0
2012-04-10 14:20:00,59.85,59.86,59.8,59.82,63200.0,38.753,38.7594,38.7206,38.7335,63200.0
2012-04-10 14:25:00,59.82,59.84,59.78,59.81,100300.0,38.7335,38.7465,38.7076,38.7271,100300.0
2012-04-10 14:30:00,59.8,59.81,59.75,59.76,89600.0,38.7206,38.7271,38.6882,38.6947,89600.0
2012-04-10 14:35:00,59.76,59.76,59.64,59.65,268700.0,38.6947,38.6947,38.617,38.6235,268700.0
2012-04-10 14:40:00,59.65,59.71,59.65,59.7,102000.0,38.6235,38.6623,38.6235,38.6558,102000.0
2012-04-10 14:45:00,59.7,59.76,59.7,59.76,77000.0,38.6558,38.6947,38.6558,38.6947,77000.0
2012-04-10 14:50:00,59.76,59.78,59.75,59.77,63600.0,38.6947,38.7076,38.6882,38.7012,63600.0
2012-04-10 14:55:00,59.76,59.77,59.72,59.73,85400.0,38.6947,38.7012,38.6688,38.6753,85400.0
2012-04-10 15:00:00,59.74,59.74,59.69,59.7,112200.0,38.6817,38.6817,38.6494,38.6558,112200.0
2012-04-10 15:05:00,59.71,59.74,59.67,59.69,113700.0,38.6623,38.6817,38.6364,38.6494,113700.0
2012-04-10 15:10:00,59.7,59.7,59.66,59.67,110300.0,38.6558,38.6558,38.6299,38.6364,110300.0
2012-04-10 15:15:00,59.66,59.71,59.65,59.71,116900.0,38.6299,38.6623,38.6235,38.6623,116900.0
2012-04-10 15:20:00,59.71,59.72,59.7,59.72,72600.0,38.6623,38.6688,38.6558,38.6688,72600.0
2012-04-10 15:25:00,59.72,59.74,59.69,59.69,62900.0,38.6688,38.6817,38.6494,38.6494,62900.0
2012-04-10 15:30:00,59.7,59.76,59.69,59.74,161800.0,38.6558,38.6947,38.6494,38.6817,161800.0
2012-04-10 15:35:00,59.73,59.8,59.73,59.77,178900.0,38.6753,38.7206,38.6753,38.7012,178900.0
2012-04-10 15:40:00,59.77,59.78,59.7,59.72,134700.0,38.7012,38.7076,38.6558,38.6688,134700.0
2012-04-10 15:45:00,59.71,59.72,59.66,59.69,205500.0,38.6623,38.6688,38.6299,38.6494,205500.0
2012-04-10 15:50:00,59.69,59.81,59.68,59.81,685300.0,38.6494,38.7271,38.6429,38.7271,685300.0
2012-04-10 15:55:00,59.8,59.81,59.73,59.73,935700.0,38.7206,38.7271,38.6753,38.6753,935700.0
2012-04-11 09:30:00,60.25,60.33,60.0,60.03,180300.0,39.012,39.0638,38.8501,38.8695,180300.0
2012-04-11 09:35:00,60.03,60.25,60.03,60.22,139500.0,38.8695,39.012,38.8695,38.9925,139500.0
2012-04-11 09:40:00,60.22,60.25,60.12,60.16,198800.0,38.9925,39.012,38.9278,38.9537,198800.0
2012-04-11 09:45:00,60.15,60.18,60.12,60.14,74600.0,38.9472,38.9666,38.9278,38.9407,74600.0
2012-04-11 09:50:00,60.14,60.14,60.02,60.02,100800.0,38.9407,38.9407,38.863,38.863,100800.0
2012-04-11 09:55:00,60.03,60.1,60.02,60.07,78900.0,38.8695,38.9148,38.863,38.8954,78900.0
2012-04-11 10:00:00,60.08,60.23,60.08,60.22,123100.0,38.9019,38.999,38.9019,38.9925,123100.0
2012-04-11 10:05:00,60.21,60.24,60.2,60.21,113400.0,38.9861,39.0055,38.9796,38.9861,113400.0
2012-04-11 10:10:00,60.22,60.29,60.21,60.29,67600.0,38.9925,39.0379,38.9861,39.0379,67600.0
2012-04-11 10:15:00,60.3,60.33,60.29,60.32,87500.0,39.0443,39.0638,39.0379,39.0573,87500.0
2012-04-11 10:20:00,60.33,60.35,60.29,60.34,41900.0,39.0638,39.0767,39.0379,39.0702,41900.0
2012-04-11 10:25:00,60.35,60.38,60.34,60.35,67600.0,39.0767,39.0961,39.0702,39.0767,67600.0
2012-04-11 10:30:00,60.36,60.42,60.36,60.42,19600.0,39.0832,39.122,39.0832,39.122,19600.0
2012-04-11 10:35:00,60.42,60.42,60.39,60.41,48300.0,39.122,39.122,39.1026,39.1156,48300.0
2012-04-11 10:40:00,60.41,60.43,60.39,60.41,21300.0,39.1156,39.1285,39.1026,39.1156,21300.0
2012-04-11 10:45:00,60.42,60.42,60.38,60.4,18900.0,39.122,39.122,39.0961,39.1091,18900.0
2012-04-11 10:50:00,60.4,60.41,60.36,60.36,18800.0,39.1091,39.1156,39.0832,39.0832,18800.0
2012-04-11 10:55:00,60.37,60.44,60.37,60.42,15500.0,39.0897,39.135,39.0897,39.122,15500.0
2012-04-11 11:00:00,60.43,60.43,60.37,60.37,74100.0,39.1285,39.1285,39.0897,39.0897,74100.0
2012-04-11 11:05:00,60.37,60.38,60.32,60.35,35700.0,39.0897,39.0961,39.0573,39.0767,35700.0
2012-04-11 11:10:00,60.35,60.36,60.31,60.32,44500.0,39.0767,39.0832,39.0508,39.0573,44500.0
2012-04-11 11:15:00,60.31,60.34,60.31,60.34,26500.0,39.0508,39.0702,39.0508,39.0702,26500.0
2012-04-11 11:20:00,60.33,60.34,60.31,60.34,15800.0,39.0638,39.0702,39.0508,39.0702,15800.0
2012-04-11 11:25:00,60.34,60.35,60.32,60.35,62300.0,39.0702,39.0767,39.0573,39.0767,62300.0
2012-04-11 11:30:00,60.34,60.36,60.34,60.36,25500.0,39.0702,39.0832,39.0702,39.0832,25500.0
2012-04-11 11:35:00,60.36,60.37,60.34,60.34,34000.0,39.0832,39.0897,39.0702,39.0702,34000.0
2012-04-11 11:40:00,60.35,60.36,60.3,60.3,101900.0,39.0767,39.0832,39.0443,39.0443,101900.0
2012-04-11 11:45:00,60.29,60.31,60.27,60.28,50400.0,39.0379,39.0508,39.0249,39.0314,50400.0
2012-04-11 11:50:00,60.27,60.3,60.25,60.28,52300.0,39.0249,39.0443,39.012,39.0314,52300.0
2012-04-11 11:55:00,60.27,60.27,60.25,60.27,24400.0,39.0249,39.0249,39.012,39.0249,24400.0
2012-04-11 12:00:00,60.27,60.28,60.26,60.26,22200.0,39.0249,39.0314,39.0184,39.0184,22200.0
2012-04-11 12:05:00,60.26,60.27,60.24,60.26,22100.0,39.0184,39.0249,39.0055,39.0184,22100.0
2012-04-11 12:10:00,60.26,60.3,60.26,60.3,28100.0,39.0184,39.0443,39.0184,39.0443,28100.0
2012-04-11 12:15:00,60.3,60.31,60.29,60.31,17700.0,39.0443,39.0508,39.0379,39.0508,17700.0
2012-04-11 12:20:00,60.31,60.32,60.3,60.3,6600.0,39.0508,39.0573,39.0443,39.0443,6600.0
2012-04-11 12:25:00,60.3,60.33,60.3,60.33,21200.0,39.0443,39.0638,39.0443,39.0638,21200.0
2012-04-11 12:30:00,60.32,60.32,60.24,60.24,42100.0,39.0573,39.0573,39.0055,39.0055,42100.0
2012-04-11 12:35:00,60.24,60.24,60.22,60.24,29000.0,39.0055,39.0055,38.9925,39.0055,29000.0
2012-04-11 12:40:00,60.24,60.28,60.23,60.28,34900.0,39.0055,39.0314,38.999,39.0314,34900.0
2012-04-11 12:45:00,60.29,60.3,60.28,60.3,13500.0,39.0379,39.0443,39.0314,39.0443,13500.0
2012-04-11 12:50:00,60.3,60.32,60.28,60.32,20800.0,39.0443,39.0573,39.0314,39.0573,20800.0
2012-04-11 12:55:00,60.33,60.37,60.33,60.37,13900.0,39.0638,39.0897,39.0638,39.0897,13900.0
2012-04-11 13:00:00,60.39,60.4,60.34,60.4,23000.0,39.1026,39.1091,39.0702,39.1091,23000.0
2012-04-11 13:05:00,60.39,60.43,60.39,60.43,17500.0,39.1026,39.1285,39.1026,39.1285,17500.0
2012-04-11 13:10:00,60.42,60.43,60.38,60.38,29400.0,39.122,39.1285,39.0961,39.0961,29400.0
2012-04-11 13:15:00,60.38,60.39,60.36,60.36,6800.0,39.0961,39.1026,39.0832,39.0832,6800.0
2012-04-11 13:20:00,60.37,60.38,60.35,60.37,4900.0,39.0897,39.0961,39.0767,39.0897,4900.0
2012-04-11 13:25:00,60.37,60.38,60.35,60.36,25300.0,39.0897,39.0961,39.0767,39.0832,25300.0
2012-04-11 13:30:00,60.36,60.38,60.35,60.37,12300.0,39.0832,39.0961,39.0767,39.0897,12300.0
2012-04-11 13:35:00,60.38,60.39,60.37,60.39,9800.0,39.0961,39.1026,39.0897,39.1026,9800.0
2012-04-11 13:40:00,60.39,60.42,60.38,60.4,16100.0,39.1026,39.122,39.0961,39.1091,16100.0
2012-04-11 13:45:00,60.4,60.4,60.38,60.4,12000.0,39.1091,39.1091,39.0961,39.1091,12000.0
2012-04-11 13:50:00,60.4,60.43,60.39,60.43,14700.0,39.1091,39.1285,39.1026,39.1285,14700.0
2012-04-11 13:55:00,60.42,60.44,60.41,60.43,13700.0,39.122,39.135,39.1156,39.1285,13700.0
2012-04-11 14:00:00,60.43,60.43,60.37,60.42,27500.0,39.1285,39.1285,39.0897,39.122,27500.0
2012-04-11 14:05:00,60.43,60.44,60.38,60.41,17400.0,39.1285,39.135,39.0961,39.1156,17400.0
2012-04-11 14:10:00,60.4,60.43,60.39,60.43,13300.0,39.1091,39.1285,39.1026,39.1285,13300.0
2012-04-11 14:15:00,60.43,60.44,60.41,60.41,9100.0,39.1285,39.135,39.1156,39.1156,9100.0
2012-04-11 14:20:00,60.41,60.45,60.4,60.42,16400.0,39.1156,39.1415,39.1091,39.122,16400.0
2012-04-11 14:25:00,60.43,60.43,60.4,60.42,8500.0,39.1285,39.1285,39.1091,39.122,8500.0
2012-04-11 14:30:00,60.43,60.44,60.35,60.37,28500.0,39.1285,39.135,39.0767,39.0897,28500.0
2012-04-11 14:35:00,60.37,60.41,60.37,60.41,19900.0,39.0897,39.1156,39.0897,39.1156,19900.0
2012-04-11 14:40:00,60.4,60.41,60.38,60.38,9600.0,39.1091,39.1156,39.0961,39.0961,9600.0
2012-04-11 14:45:00,60.39,60.4,60.39,60.39,11200.0,39.1026,39.1091,39.1026,39.1026,11200.0
2012-04-11 14:50:00,60.4,60.41,60.38,60.41,6300.0,39.1091,39.1156,39.0961,39.1156,6300.0
2012-04-11 14:55:00,60.4,60.42,60.39,60.4,14600.0,39.1091,39.122,39.1026,39.1091,14600.0
2012-04-11 15:00:00,60.4,60.42,60.39,60.4,23600.0,39.1091,39.122,39.1026,39.1091,23600.0
2012-04-11 15:05:00,60.39,60.4,60.39,60.39,11500.0,39.1026,39.1091,39.1026,39.1026,11500.0
2012-04-11 15:10:00,60.4,60.42,60.35,60.36,62600.0,39.1091,39.122,39.0767,39.0832,62600.0
2012-04-11 15:15:00,60.36,60.4,60.36,60.39,38400.0,39.0832,39.1091,39.0832,39.1026,38400.0
2012-04-11 15:20:00,60.39,60.41,60.37,60.39,196000.0,39.1026,39.1156,39.0897,39.1026,196000.0
2012-04-11 15:25:00,60.39,60.44,60.37,60.38,139900.0,39.1026,39.135,39.0897,39.0961,139900.0
2012-04-11 15:30:00,60.38,60.45,60.38,60.45,117900.0,39.0961,39.1415,39.0961,39.1415,117900.0
2012-04-11 15:35:00,60.44,60.45,60.38,60.39,147600.0,39.135,39.1415,39.0961,39.1026,147600.0
2012-04-11 15:40:00,60.38,60.44,60.38,60.38,134700.0,39.0961,39.135,39.0961,39.0961,134700.0
2012-04-11 15:45:00,60.39,60.45,60.37,60.4,477100.0,39.1026,39.1415,39.0897,39.1091,477100.0
2012-04-11 15:50:00,60.39,60.43,60.37,60.43,350200.0,39.1026,39.1285,39.0897,39.1285,350200.0
2012-04-11 15:55:00,60.43,60.5,60.42,60.48,740000.0,39.1285,39.1738,39.122,39.1609,740000.0
2012-04-12 09:30:00,60.59,60.6,60.34,60.57,47900.0,39.2321,39.2386,39.0702,39.2192,47900.0
2012-04-12 09:35:00,60.57,60.64,60.55,60.61,70700.0,39.2192,39.2645,39.2062,39.2451,70700.0
2012-04-12 09:40:00,60.62,60.64,60.59,60.62,38700.0,39.2515,39.2645,39.2321,39.2515,38700.0
2012-04-12 09:45:00,60.62,60.66,60.57,60.62,52200.0,39.2515,39.2774,39.2192,39.2515,52200.0
2012-04-12 09:50:00,60.63,60.69,60.6,60.69,203200.0,39.258,39.2969,39.2386,39.2969,203200.0
2012-04-12 09:55:00,60.69,60.77,60.68,60.73,103200.0,39.2969,39.3487,39.2904,39.3228,103200.0
2012-04-12 10:00:00,60.73,60.75,60.57,60.57,131700.0,39.3228,39.3357,39.2192,39.2192,131700.0
2012-04-12 10:05:00,60.57,60.62,60.56,60.62,115300.0,39.2192,39.2515,39.2127,39.2515,115300.0
2012-04-12 10:10:00,60.62,60.68,60.61,60.67,84900.0,39.2515,39.2904,39.2451,39.2839,84900.0
2012-04-12 10:15:00,60.67,60.68,60.58,60.58,52200.0,39.2839,39.2904,39.2256,39.2256,52200.0
2012-04-12 10:20:00,60.58,60.64,60.58,60.6,51500.0,39.2256,39.2645,39.2256,39.2386,51500.0
2012-04-12 10:25:00,60.6,60.68,60.6,60.68,31000.0,39.2386,39.2904,39.2386,39.2904,31000.0
2012-04-12 10:30:00,60.67,60.78,60.67,60.76,196500.0,39.2839,39.3551,39.2839,39.3422,196500.0
2012-04-12 10:35:00,60.76,60.84,60.76,60.82,127700.0,39.3422,39.394,39.3422,39.381,127700.0
2012-04-12 10:40:00,60.81,60.87,60.81,60.83,58100.0,39.3746,39.4134,39.3746,39.3875,58100.0
2012-04-12 10:45:00,60.82,60.82,60.77,60.79,86800.0,39.381,39.381,39.3487,39.3616,86800.0
2012-04-12 10:50:00,60.79,60.81,60.74,60.76,39400.0,39.3616,39.3746,39.3292,39.3422,39400.0
2012-04-12 10:55:00,60.76,60.81,60.76,60.78,53500.0,39.3422,39.3746,39.3422,39.3551,53500.0
2012-04-12 11:00:00,60.79,60.83,60.77,60.82,77700.0,39.3616,39.3875,39.3487,39.381,77700.0
2012-04-12 11:05:00,60.83,60.97,60.82,60.89,267800.0,39.3875,39.4782,39.381,39.4264,267800.0
2012-04-12 11:10:00,60.89,60.94,60.86,60.93,105100.0,39.4264,39.4587,39.4069,39.4523,105100.0
2012-04-12 11:15:00,60.93,61.0,60.93,60.98,12800.0,39.4523,39.4976,39.4523,39.4846,12800.0
2012-04-12 11:20:00,60.98,61.0,60.96,60.99,99800.0,39.4846,39.4976,39.4717,39.4911,99800.0
2012-04-12 11:25:00,61.0,61.04,60.99,61.03,23300.0,39.4976,39.5235,39.4911,39.517,23300.0
2012-04-12 11:30:00,61.04,61.09,61.03,61.09,68900.0,39.5235,39.5559,39.517,39.5559,68900.0
2012-04-12 11:35:00,61.09,61.09,61.04,61.06,101400.0,39.5559,39.5559,39.5235,39.5364,101400.0
2012-04-12 11:40:00,61.05,61.06,61.03,61.05,22400.0,39.53,39.5364,39.517,39.53,22400.0
2012-04-12 11:45:00,61.05,61.06,61.04,61.06,9200.0,39.53,39.5364,39.5235,39.5364,9200.0
2012-04-12 11:50:00,61.06,61.07,61.04,61.04,18500.0,39.5364,39.5429,39.5235,39.5235,18500.0
2012-04-12 11:55:00,61.04,61.07,61.03,61.05,18700.0,39.5235,39.5429,39.517,39.53,18700.0
2012-04-12 12:00:00,61.06,61.09,61.06,61.07,16000.0,39.5364,39.5559,39.5364,39.5429,16000.0
2012-04-12 12:05:00,61.08,61.08,61.05,61.05,26900.0,39.5494,39.5494,39.53,39.53,26900.0
2012-04-12 12:10:00,61.06,61.07,61.05,61.07,29500.0,39.5364,39.5429,39.53,39.5429,29500.0
2012-04-12 12:15:00,61.06,61.09,61.04,61.09,61200.0,39.5364,39.5559,39.5235,39.5559,61200.0
2012-04-12 12:20:00,61.09,61.1,61.08,61.09,26300.0,39.5559,39.5623,39.5494,39.5559,26300.0
2012-04-12 12:25:00,61.09,61.14,61.09,61.12,17200.0,39.5559,39.5882,39.5559,39.5753,17200.0
2012-04-12 12:30:00,61.12,61.14,61.11,61.12,12000.0,39.5753,39.5882,39.5688,39.5753,12000.0
2012-04-12 12:35:00,61.11,61.13,61.11,61.12,9400.0,39.5688,39.5818,39.5688,39.5753,9400.0
2012-04-12 12:40:00,61.12,61.18,61.11,61.12,68900.0,39.5753,39.6141,39.5688,39.5753,68900.0
2012-04-12 12:45:00,61.12,61.15,61.12,61.15,29700.0,39.5753,39.5947,39.5753,39.5947,29700.0
2012-04-12 12:50:00,61.15,61.18,61.15,61.17,22000.0,39.5947,39.6141,39.5947,39.6077,22000.0
2012-04-12 12:55:00,61.18,61.22,61.18,61.22,44000.0,39.6141,39.64,39.6141,39.64,44000.0
2012-04-12 13:00:00,61.22,61.23,61.21,61.21,37800.0,39.64,39.6465,39.6336,39.6336,37800.0
2012-04-12 13:05:00,61.22,61.23,61.21,61.22,19700.0,39.64,39.6465,39.6336,39.64,19700.0
2012-04-12 13:10:00,61.21,61.25,61.21,61.25,25400.0,39.6336,39.6595,39.6336,39.6595,25400.0
2012-04-12 13:15:00,61.25,61.25,61.22,61.23,16100.0,39.6595,39.6595,39.64,39.6465,16100.0
2012-04-12 13:20:00,61.22,61.23,61.21,61.23,11400.0,39.64,39.6465,39.6336,39.6465,11400.0
2012-04-12 13:25:00,61.22,61.23,61.22,61.23,10700.0,39.64,39.6465,39.64,39.6465,10700.0
2012-04-12 13:30:00,61.22,61.25,61.22,61.25,9100.0,39.64,39.6595,39.64,39.6595,9100.0
2012-04-12 13:35:00,61.25,61.25,61.23,61.24,11100.0,39.6595,39.6595,39.6465,39.653,11100.0
2012-04-12 13:40:00,61.23,61.24,61.21,61.23,50300.0,39.6465,39.653,39.6336,39.6465,50300.0
2012-04-12 13:45:00,61.23,61.24,61.23,61.24,7900.0,39.6465,39.653,39.6465,39.653,7900.0
2012-04-12 13:50:00,61.23,61.24,61.23,61.24,7700.0,39.6465,39.653,39.6465,39.653,7700.0
2012-04-12 13:55:00,61.23,61.23,61.16,61.19,83400.0,39.6465,39.6465,39.6012,39.6206,83400.0
2012-04-12 14:00:00,61.18,61.18,61.16,61.18,11000.0,39.6141,39.6141,39.6012,39.6141,11000.0
2012-04-12 14:05:00,61.17,61.19,61.16,61.18,16100.0,39.6077,39.6206,39.6012,39.6141,16100.0
2012-04-12 14:10:00,61.19,61.2,61.18,61.18,23000.0,39.6206,39.6271,39.6141,39.6141,23000.0
2012-04-12 14:15:00,61.19,61.2,61.18,61.19,19000.0,39.6206,39.6271,39.6141,39.6206,19000.0
2012-04-12 14:20:00,61.2,61.23,61.2,61.23,14800.0,39.6271,39.6465,39.6271,39.6465,14800.0
2012-04-12 14:25:00,61.23,61.23,61.2,61.2,20800.0,39.6465,39.6465,39.6271,39.6271,20800.0
2012-04-12 14:30:00,61.21,61.23,61.18,61.18,35500.0,39.6336,39.6465,39.6141,39.6141,35500.0
2012-04-12 14:35:00,61.19,61.2,61.18,61.18,12200.0,39.6206,39.6271,39.6141,39.6141,12200.0
2012-04-12 14:40:00,61.19,61.22,61.19,61.22,16500.0,39.6206,39.64,39.6206,39.64,16500.0
2012-04-12 14:45:00,61.21,61.24,61.2,61.23,46400.0,39.6336,39.653,39.6271,39.6465,46400.0
2012-04-12 14:50:00,61.23,61.29,61.23,61.29,31100.0,39.6465,39.6854,39.6465,39.6854,31100.0
2012-04-12 14:55:00,61.29,61.29,61.26,61.27,18300.0,39.6854,39.6854,39.6659,39.6724,18300.0
2012-04-12 15:00:00,61.27,61.28,61.26,61.27,29000.0,39.6724,39.6789,39.6659,39.6724,29000.0
2012-04-12 15:05:00,61.27,61.28,61.26,61.27,22000.0,39.6724,39.6789,39.6659,39.6724,22000.0
2012-04-12 15:10:00,61.26,61.26,61.24,61.25,48300.0,39.6659,39.6659,39.653,39.6595,48300.0
2012-04-12 15:15:00,61.25,61.26,61.24,61.26,40000.0,39.6595,39.6659,39.653,39.6659,40000.0
2012-04-12 15:20:00,61.25,61.26,61.23,61.23,27500.0,39.6595,39.6659,39.6465,39.6465,27500.0
2012-04-12 15:25:00,61.23,61.24,61.2,61.21,41900.0,39.6465,39.653,39.6271,39.6336,41900.0
2012-04-12 15:30:00,61.21,61.23,61.19,61.2,54300.0,39.6336,39.6465,39.6206,39.6271,54300.0
2012-04-12 15:35:00,61.2,61.26,61.2,61.25,76100.0,39.6271,39.6659,39.6271,39.6595,76100.0
2012-04-12 15:40:00,61.24,61.32,61.24,61.29,183000.0,39.653,39.7048,39.653,39.6854,183000.0
2012-04-12 15:45:00,61.29,61.31,61.27,61.28,72100.0,39.6854,39.6983,39.6724,39.6789,72100.0
2012-04-12 15:50:00,61.28,61.29,61.25,61.27,183000.0,39.6789,39.6854,39.6595,39.6724,183000.0
2012-04-12 15:55:00,61.27,61.34,61.27,61.34,1181800.0,39.6724,39.7177,39.6724,39.7177,1181800.0
2012-04-13 09:30:00,61.21,61.21,61.06,61.08,53600.0,39.6336,39.6336,39.5364,39.5494,53600.0
2012-04-13 09:35:00,61.08,61.26,61.07,61.11,42900.0,39.5494,39.6659,39.5429,39.5688,42900.0
2012-04-13 09:40:00,61.12,61.2,61.07,61.2,54600.0,39.5753,39.6271,39.5429,39.6271,54600.0
2012-04-13 09:45:00,61.2,61.21,61.04,61.04,61100.0,39.6271,39.6336,39.5235,39.5235,61100.0
2012-04-13 09:50:00,61.04,61.06,61.01,61.04,175200.0,39.5235,39.5364,39.5041,39.5235,175200.0
2012-04-13 09:55:00,61.03,61.07,60.91,60.93,67200.0,39.517,39.5429,39.4393,39.4523,67200.0
2012-04-13 10:00:00,60.93,60.95,60.83,60.95,121800.0,39.4523,39.4652,39.3875,39.4652,121800.0
2012-04-13 10:05:00,60.95,61.0,60.91,60.97,45700.0,39.4652,39.4976,39.4393,39.4782,45700.0
2012-04-13 10:10:00,60.98,61.07,60.96,61.04,143100.0,39.4846,39.5429,39.4717,39.5235,143100.0
2012-04-13 10:15:00,61.04,61.07,61.01,61.01,77100.0,39.5235,39.5429,39.5041,39.5041,77100.0
2012-04-13 10:20:00,61.01,61.03,60.98,60.99,97000.0,39.5041,39.517,39.4846,39.4911,97000.0
2012-04-13 10:25:00,61.0,61.05,60.97,61.03,155800.0,39.4976,39.53,39.4782,39.517,155800.0
2012-04-13 10:30:00,61.02,61.03,60.97,60.99,72800.0,39.5105,39.517,39.4782,39.4911,72800.0
2012-04-13 10:35:00,61.0,61.02,60.95,61.01,88000.0,39.4976,39.5105,39.4652,39.5041,88000.0
2012-04-13 10:40:00,61.01,61.05,61.0,61.02,53500.0,39.5041,39.53,39.4976,39.5105,53500.0
2012-04-13 10:45:00,61.03,61.04,60.97,61.0,81100.0,39.517,39.5235,39.4782,39.4976,81100.0
2012-04-13 10:50:00,61.0,61.06,60.98,61.05,33200.0,39.4976,39.5364,39.4846,39.53,33200.0
2012-04-13 10:55:00,61.05,61.06,61.04,61.05,31100.0,39.53,39.5364,39.5235,39.53,31100.0
2012-04-13 11:00:00,61.05,61.15,61.05,61.13,63300.0,39.53,39.5947,39.53,39.5818,63300.0
2012-04-13 11:05:00,61.13,61.16,61.12,61.14,78600.0,39.5818,39.6012,39.5753,39.5882,78600.0
2012-04-13 11:10:00,61.15,61.2,61.11,61.2,80300.0,39.5947,39.6271,39.5688,39.6271,80300.0
2012-04-13 11:15:00,61.2,61.23,61.15,61.18,57100.0,39.6271,39.6465,39.5947,39.6141,57100.0
2012-04-13 11:20:00,61.18,61.27,61.17,61.25,27700.0,39.6141,39.6724,39.6077,39.6595,27700.0
2012-04-13 11:25:00,61.25,61.27,61.23,61.26,55000.0,39.6595,39.6724,39.6465,39.6659,55000.0
2012-04-13 11:30:00,61.25,61.25,61.22,61.23,18700.0,39.6595,39.6595,39.64,39.6465,18700.0
2012-04-13 11:35:00,61.23,61.25,61.22,61.24,24500.0,39.6465,39.6595,39.64,39.653,24500.0
2012-04-13 11:40:00,61.25,61.3,61.25,61.28,21300.0,39.6595,39.6918,39.6595,39.6789,21300.0
2012-04-13 11:45:00,61.27,61.29,61.25,61.27,28800.0,39.6724,39.6854,39.6595,39.6724,28800.0
2012-04-13 11:50:00,61.26,61.28,61.24,61.25,22900.0,39.6659,39.6789,39.653,39.6595,22900.0
2012-04-13 11:55:00,61.26,61.26,61.17,61.2,22500.0,39.6659,39.6659,39.6077,39.6271,22500.0
2012-04-13 12:00:00,61.2,61.22,61.19,61.21,16400.0,39.6271,39.64,39.6206,39.6336,16400.0
2012-04-13 12:05:00,61.21,61.22,61.18,61.19,73000.0,39.6336,39.64,39.6141,39.6206,73000.0
2012-04-13 12:10:00,61.18,61.2,61.12,61.13,56100.0,39.6141,39.6271,39.5753,39.5818,56100.0
2012-04-13 12:15:00,61.13,61.14,61.11,61.11,15200.0,39.5818,39.5882,39.5688,39.5688,15200.0
2012-04-13 12:20:00,61.1,61.11,61.09,61.1,17700.0,39.5623,39.5688,39.5559,39.5623,17700.0
2012-04-13 12:25:00,61.1,61.1,61.08,61.1,6700.0,39.5623,39.5623,39.5494,39.5623,6700.0
2012-04-13 12:30:00,61.09,61.13,61.09,61.13,19400.0,39.5559,39.5818,39.5559,39.5818,19400.0
2012-04-13 12:35:00,61.12,61.15,61.12,61.14,27300.0,39.5753,39.5947,39.5753,39.5882,27300.0
2012-04-13 12:40:00,61.14,61.17,61.13,61.17,30300.0,39.5882,39.6077,39.5818,39.6077,30300.0
2012-04-13 12:45:00,61.17,61.18,61.16,61.17,20300.0,39.6077,39.6141,39.6012,39.6077,20300.0
2012-04-13 12:50:00,61.17,61.19,61.16,61.17,24500.0,39.6077,39.6206,39.6012,39.6077,24500.0
2012-04-13 12:55:00,61.17,61.17,61.16,61.16,6100.0,39.6077,39.6077,39.6012,39.6012,6100.0
2012-04-13 13:00:00,61.16,61.17,61.16,61.17,10300.0,39.6012,39.6077,39.6012,39.6077,10300.0
2012-04-13 13:05:00,61.17,61.17,61.16,61.16,40000.0,39.6077,39.6077,39.6012,39.6012,40000.0
2012-04-13 13:10:00,61.16,61.2,61.16,61.2,17100.0,39.6012,39.6271,39.6012,39.6271,17100.0
2012-04-13 13:15:00,61.19,61.21,61.18,61.18,14700.0,39.6206,39.6336,39.6141,39.6141,14700.0
2012-04-13 13:20:00,61.18,61.21,61.16,61.19,17400.0,39.6141,39.6336,39.6012,39.6206,17400.0
2012-04-13 13:25:00,61.19,61.21,61.18,61.21,22200.0,39.6206,39.6336,39.6141,39.6336,22200.0
2012-04-13 13:30:00,61.2,61.22,61.2,61.22,8200.0,39.6271,39.64,39.6271,39.64,8200.0
2012-04-13 13:35:00,61.22,61.34,61.22,61.34,27700.0,39.64,39.7177,39.64,39.7177,27700.0
2012-04-13 13:40:00,61.34,61.36,61.31,61.32,15300.0,39.7177,39.7307,39.6983,39.7048,15300.0
2012-04-13 13:45:00,61.33,61.34,61.3,61.31,69000.0,39.7113,39.7177,39.6918,39.6983,69000.0
2012-04-13 13:50:00,61.31,61.32,61.31,61.31,28300.0,39.6983,39.7048,39.6983,39.6983,28300.0
2012-04-13 13:55:00,61.3,61.32,61.26,61.26,81300.0,39.6918,39.7048,39.6659,39.6659,81300.0
2012-04-13 14:00:00,61.27,61.3,61.21,61.22,60200.0,39.6724,39.6918,39.6336,39.64,60200.0
2012-04-13 14:05:00,61.22,61.26,61.21,61.22,33900.0,39.64,39.6659,39.6336,39.64,33900.0
2012-04-13 14:10:00,61.23,61.25,61.23,61.25,15900.0,39.6465,39.6595,39.6465,39.6595,15900.0
2012-04-13 14:15:00,61.24,61.25,61.23,61.24,13900.0,39.653,39.6595,39.6465,39.653,13900.0
2012-04-13 14:20:00,61.25,61.3,61.25,61.3,41400.0,39.6595,39.6918,39.6595,39.6918,41400.0
2012-04-13 14:25:00,61.31,61.33,61.23,61.27,44100.0,39.6983,39.7113,39.6465,39.6724,44100.0
2012-04-13 14:30:00,61.27,61.31,61.27,61.28,47800.0,39.6724,39.6983,39.6724,39.6789,47800.0
2012-04-13 14:35:00,61.28,61.28,61.24,61.25,22500.0,39.6789,39.6789,39.653,39.6595,22500.0
2012-04-13 14:40:00,61.25,61.27,61.22,61.22,11700.0,39.6595,39.6724,39.64,39.64,11700.0
2012-04-13 14:45:00,61.23,61.26,61.23,61.25,19600.0,39.6465,39.6659,39.6465,39.6595,19600.0
2012-04-13 14:50:00,61.25,61.26,61.21,61.24,49700.0,39.6595,39.6659,39.6336,39.653,49700.0
2012-04-13 14:55:00,61.23,61.24,61.21,61.23,40600.0,39.6465,39.653,39.6336,39.6465,40600.0
2012-04-13 15:00:00,61.23,61.23,61.2,61.22,15700.0,39.6465,39.6465,39.6271,39.64,15700.0
2012-04-13 15:05:00,61.21,61.27,61.2,61.27,91000.0,39.6336,39.6724,39.6271,39.6724,91000.0
2012-04-13 15:10:00,61.28,61.28,61.24,61.24,13600.0,39.6789,39.6789,39.653,39.653,13600.0
2012-04-13 15:15:00,61.24,61.25,61.22,61.23,28700.0,39.653,39.6595,39.64,39.6465,28700.0
2012-04-13 15:20:00,61.23,61.26,61.22,61.25,191000.0,39.6465,39.6659,39.64,39.6595,191000.0
2012-04-13 15:25:00,61.26,61.26,61.17,61.17,78900.0,39.6659,39.6659,39.6077,39.6077,78900.0
2012-04-13 15:30:00,61.17,61.22,61.13,61.13,106500.0,39.6077,39.64,39.5818,39.5818,106500.0
2012-04-13 15:35:00,61.13,61.14,61.03,61.07,191100.0,39.5818,39.5882,39.517,39.5429,191100.0
2012-04-13 15:40:00,61.06,61.1,61.05,61.07,82500.0,39.5364,39.5623,39.53,39.5429,82500.0
2012-04-13 15:45:00,61.07,61.07,60.95,60.98,239100.0,39.5429,39.5429,39.4652,39.4846,239100.0
2012-04-13 15:50:00,60.99,61.02,60.93,60.97,160000.0,39.4911,39.5105,39.4523,39.4782,160000.0
2012-04-13 15:55:00,60.96,61.0,60.94,60.98,524100.0,39.4717,39.4976,39.4587,39.4846,524100.0
2012-04-16 09:30:00,61.33,61.58,61.24,61.54,86700.0,39.7113,39.8731,39.653,39.8472,86700.0
2012-04-16 09:35:00,61.54,61.58,61.49,61.57,65600.0,39.8472,39.8731,39.8149,39.8667,65600.0
2012-04-16 09:40:00,61.57,61.6,61.53,61.55,127100.0,39.8667,39.8861,39.8408,39.8537,127100.0
2012-04-16 09:45:00,61.56,61.62,61.55,61.62,84100.0,39.8602,39.899,39.8537,39.899,84100.0
2012-04-16 09:50:00,61.62,61.63,61.57,61.62,44400.0,39.899,39.9055,39.8667,39.899,44400.0
2012-04-16 09:55:00,61.61,61.64,61.56,61.59,44900.0,39.8926,39.912,39.8602,39.8796,44900.0
2012-04-16 10:00:00,61.59,61.59,61.44,61.49,123800.0,39.8796,39.8796,39.7825,39.8149,123800.0
2012-04-16 10:05:00,61.48,61.53,61.45,61.53,65000.0,39.8084,39.8408,39.789,39.8408,65000.0
2012-04-16 10:10:00,61.53,61.53,61.31,61.37,81700.0,39.8408,39.8408,39.6983,39.7372,81700.0
2012-04-16 10:15:00,61.37,61.38,61.24,61.28,90900.0,39.7372,39.7436,39.653,39.6789,90900.0
2012-04-16 10:20:00,61.27,61.3,61.17,61.24,51600.0,39.6724,39.6918,39.6077,39.653,51600.0
2012-04-16 10:25:00,61.23,61.29,61.19,61.29,27700.0,39.6465,39.6854,39.6206,39.6854,27700.0
2012-04-16 10:30:00,61.29,61.34,61.28,61.32,59000.0,39.6854,39.7177,39.6789,39.7048,59000.0
2012-04-16 10:35:00,61.31,61.33,61.25,61.25,53700.0,39.6983,39.7113,39.6595,39.6595,53700.0
2012-04-16 10:40:00,61.25,61.34,61.25,61.28,93400.0,39.6595,39.7177,39.6595,39.6789,93400.0
2012-04-16 10:45:00,61.28,61.37,61.27,61.37,87400.0,39.6789,39.7372,39.6724,39.7372,87400.0
2012-04-16 10:50:00,61.38,61.42,61.37,61.42,34700.0,39.7436,39.7695,39.7372,39.7695,34700.0
2012-04-16 10:55:00,61.42,61.43,61.4,61.41,30100.0,39.7695,39.776,39.7566,39.7631,30100.0
2012-04-16 11:00:00,61.41,61.42,61.36,61.38,46700.0,39.7631,39.7695,39.7307,39.7436,46700.0
2012-04-16 11:05:00,61.38,61.42,61.35,61.4,49600.0,39.7436,39.7695,39.7242,39.7566,49600.0
2012-04-16 11:10:00,61.43,61.45,61.41,61.42,27300.0,39.776,39.789,39.7631,39.7695,27300.0
2012-04-16 11:15:00,61.43,61.45,61.41,61.45,51800.0,39.776,39.789,39.7631,39.789,51800.0
2012-04-16 11:20:00,61.44,61.47,61.43,61.43,16200.0,39.7825,39.8019,39.776,39.776,16200.0
2012-04-16 11:25:00,61.43,61.45,61.42,61.44,17800.0,39.776,39.789,39.7695,39.7825,17800.0
2012-04-16 11:30:00,61.45,61.46,61.34,61.34,39000.0,39.789,39.7954,39.7177,39.7177,39000.0
2012-04-16 11:35:00,61.33,61.38,61.31,61.37,37800.0,39.7113,39.7436,39.6983,39.7372,37800.0
2012-04-16 11:40:00,61.37,61.43,61.36,61.42,37800.0,39.7372,39.776,39.7307,39.7695,37800.0
2012-04-16 11:45:00,61.42,61.47,61.41,61.44,72800.0,39.7695,39.8019,39.7631,39.7825,72800.0
2012-04-16 11:50:00,61.44,61.49,61.4,61.43,99200.0,39.7825,39.8149,39.7566,39.776,99200.0
2012-04-16 11:55:00,61.44,61.51,61.43,61.48,31400.0,39.7825,39.8278,39.776,39.8084,31400.0
2012-04-16 12:00:00,61.48,61.53,61.47,61.53,30100.0,39.8084,39.8408,39.8019,39.8408,30100.0
2012-04-16 12:05:00,61.53,61.53,61.48,61.48,31900.0,39.8408,39.8408,39.8084,39.8084,31900.0
2012-04-16 12:10:00,61.48,61.5,61.47,61.48,12500.0,39.8084,39.8213,39.8019,39.8084,12500.0
2012-04-16 12:15:00,61.49,61.52,61.46,61.48,38900.0,39.8149,39.8343,39.7954,39.8084,38900.0
2012-04-16 12:20:00,61.46,61.48,61.43,61.46,42000.0,39.7954,39.8084,39.776,39.7954,42000.0
2012-04-16 12:25:00,61.45,61.52,61.45,61.5,12300.0,39.789,39.8343,39.789,39.8213,12300.0
2012-04-16 12:30:00,61.51,61.54,61.49,61.49,11400.0,39.8278,39.8472,39.8149,39.8149,11400.0
2012-04-16 12:35:00,61.49,61.55,61.49,61.54,78900.0,39.8149,39.8537,39.8149,39.8472,78900.0
2012-04-16 12:40:00,61.54,61.61,61.54,61.6,36500.0,39.8472,39.8926,39.8472,39.8861,36500.0
2012-04-16 12:45:00,61.6,61.64,61.58,61.62,46500.0,39.8861,39.912,39.8731,39.899,46500.0
2012-04-16 12:50:00,61.63,61.65,61.6,61.63,80700.0,39.9055,39.9185,39.8861,39.9055,80700.0
2012-04-16 12:55:00,61.63,61.75,61.63,61.74,38200.0,39.9055,39.9832,39.9055,39.9767,38200.0
2012-04-16 13:00:00,61.74,61.74,61.71,61.72,33300.0,39.9767,39.9767,39.9573,39.9638,33300.0
2012-04-16 13:05:00,61.72,61.77,61.72,61.75,47800.0,39.9638,39.9962,39.9638,39.9832,47800.0
2012-04-16 13:10:00,61.75,61.76,61.72,61.75,8000.0,39.9832,39.9897,39.9638,39.9832,8000.0
2012-04-16 13:15:00,61.76,61.82,61.75,61.76,36100.0,39.9897,40.0285,39.9832,39.9897,36100.0
2012-04-16 13:20:00,61.76,61.79,61.75,61.78,11800.0,39.9897,40.0091,39.9832,40.0026,11800.0
2012-04-16 13:25:00,61.77,61.79,61.72,61.78,48800.0,39.9962,40.0091,39.9638,40.0026,48800.0
2012-04-16 13:30:00,61.77,61.78,61.73,61.75,144800.0,39.9962,40.0026,39.9703,39.9832,144800.0
2012-04-16 13:35:00,61.76,61.82,61.75,61.81,30800.0,39.9897,40.0285,39.9832,40.0221,30800.0
2012-04-16 13:40:00,61.81,61.92,61.8,61.91,83700.0,40.0221,40.0933,40.0156,40.0868,83700.0
2012-04-16 13:45:00,61.92,61.96,61.9,61.95,145400.0,40.0933,40.1192,40.0803,40.1127,145400.0
2012-04-16 13:50:00,61.94,61.97,61.93,61.95,86800.0,40.1062,40.1257,40.0998,40.1127,86800.0
2012-04-16 13:55:00,61.94,62.05,61.94,62.02,126300.0,40.1062,40.1775,40.1062,40.158,126300.0
2012-04-16 14:00:00,62.03,62.05,61.96,61.96,88700.0,40.1645,40.1775,40.1192,40.1192,88700.0
2012-04-16 14:05:00,61.96,61.97,61.84,61.85,91800.0,40.1192,40.1257,40.0415,40.048,91800.0
2012-04-16 14:10:00,61.84,61.87,61.84,61.86,97500.0,40.0415,40.0609,40.0415,40.0544,97500.0
2012-04-16 14:15:00,61.86,61.87,61.84,61.85,78300.0,40.0544,40.0609,40.0415,40.048,78300.0
2012-04-16 14:20:00,61.84,61.84,61.7,61.71,51200.0,40.0415,40.0415,39.9508,39.9573,51200.0
2012-04-16 14:25:00,61.7,61.73,61.65,61.72,266600.0,39.9508,39.9703,39.9185,39.9638,266600.0
2012-04-16 14:30:00,61.72,61.82,61.72,61.82,40100.0,39.9638,40.0285,39.9638,40.0285,40100.0
2012-04-16 14:35:00,61.82,61.86,61.8,61.82,174000.0,40.0285,40.0544,40.0156,40.0285,174000.0
2012-04-16 14:40:00,61.82,61.86,61.82,61.84,77600.0,40.0285,40.0544,40.0285,40.0415,77600.0
2012-04-16 14:45:00,61.85,61.85,61.82,61.84,14800.0,40.048,40.048,40.0285,40.0415,14800.0
2012-04-16 14:50:00,61.84,61.88,61.84,61.87,192700.0,40.0415,40.0674,40.0415,40.0609,192700.0
2012-04-16 14:55:00,61.86,61.86,61.81,61.83,99900.0,40.0544,40.0544,40.0221,40.035,99900.0
2012-04-16 15:00:00,61.83,61.83,61.74,61.75,76100.0,40.035,40.035,39.9767,39.9832,76100.0
2012-04-16 15:05:00,61.75,61.77,61.75,61.76,111900.0,39.9832,39.9962,39.9832,39.9897,111900.0
2012-04-16 15:10:00,61.77,61.83,61.76,61.83,193500.0,39.9962,40.035,39.9897,40.035,193500.0
2012-04-16 15:15:00,61.83,61.84,61.8,61.8,111400.0,40.035,40.0415,40.0156,40.0156,111400.0
2012-04-16 15:20:00,61.81,61.82,61.77,61.78,79600.0,40.0221,40.0285,39.9962,40.0026,79600.0
2012-04-16 15:25:00,61.78,61.79,61.73,61.77,148100.0,40.0026,40.0091,39.9703,39.9962,148100.0
2012-04-16 15:30:00,61.76,61.81,61.76,61.77,344700.0,39.9897,40.0221,39.9897,39.9962,344700.0
2012-04-16 15:35:00,61.76,61.81,61.75,61.8,156000.0,39.9897,40.0221,39.9832,40.0156,156000.0
2012-04-16 15:40:00,61.79,61.81,61.77,61.81,286000.0,40.0091,40.0221,39.9962,40.0221,286000.0
2012-04-16 15:45:00,61.81,61.83,61.71,61.72,370200.0,40.0221,40.035,39.9573,39.9638,370200.0
2012-04-16 15:50:00,61.73,61.74,61.65,61.66,292100.0,39.9703,39.9767,39.9185,39.9249,292100.0
2012-04-16 15:55:00,61.66,61.75,61.65,61.71,800100.0,39.9249,39.9832,39.9185,39.9573,800100.0
2012-04-17 09:30:00,62.24,62.26,61.84,61.86,330900.0,40.3005,40.3134,40.0415,40.0544,330900.0
2012-04-17 09:35:00,61.86,61.94,61.86,61.91,208900.0,40.0544,40.1062,40.0544,40.0868,208900.0
2012-04-17 09:40:00,61.91,61.92,61.8,61.85,306200.0,40.0868,40.0933,40.0156,40.048,306200.0
2012-04-17 09:45:00,61.85,61.86,61.81,61.82,312900.0,40.048,40.0544,40.0221,40.0285,312900.0
2012-04-17 09:50:00,61.81,61.87,61.76,61.81,245500.0,40.0221,40.0609,39.9897,40.0221,245500.0
2012-04-17 09:55:00,61.81,61.82,61.76,61.77,107800.0,40.0221,40.0285,39.9897,39.9962,107800.0
2012-04-17 10:00:00,61.77,61.78,61.59,61.66,248800.0,39.9962,40.0026,39.8796,39.9249,248800.0
2012-04-17 10:05:00,61.67,61.73,61.67,61.71,62700.0,39.9314,39.9703,39.9314,39.9573,62700.0
2012-04-17 10:10:00,61.71,61.79,61.7,61.78,160900.0,39.9573,40.0091,39.9508,40.0026,160900.0
2012-04-17 10:15:00,61.77,61.94,61.77,61.94,197900.0,39.9962,40.1062,39.9962,40.1062,197900.0
2012-04-17 10:20:00,61.95,61.95,61.89,61.92,127300.0,40.1127,40.1127,40.0739,40.0933,127300.0
2012-04-17 10:25:00,61.92,61.95,61.92,61.93,106100.0,40.0933,40.1127,40.0933,40.0998,106100.0
2012-04-17 10:30:00,61.94,61.96,61.88,61.88,60700.0,40.1062,40.1192,40.0674,40.0674,60700.0
2012-04-17 10:35:00,61.89,61.92,61.88,61.9,31800.0,40.0739,40.0933,40.0674,40.0803,31800.0
2012-04-17 10:40:00,61.9,61.97,61.89,61.94,43000.0,40.0803,40.1257,40.0739,40.1062,43000.0
2012-04-17 10:45:00,61.94,62.02,61.94,62.0,65500.0,40.1062,40.158,40.1062,40.1451,65500.0
2012-04-17 10:50:00,61.99,62.05,61.99,62.03,27000.0,40.1386,40.1775,40.1386,40.1645,27000.0
2012-04-17 10:55:00,62.03,62.04,62.0,62.01,18100.0,40.1645,40.171,40.1451,40.1516,18100.0
2012-04-17 11:00:00,62.02,62.11,62.02,62.11,165100.0,40.158,40.2163,40.158,40.2163,165100.0
2012-04-17 11:05:00,62.12,62.12,62.09,62.11,48300.0,40.2228,40.2228,40.2034,40.2163,48300.0
2012-04-17 11:10:00,62.1,62.1,62.04,62.05,55200.0,40.2098,40.2098,40.171,40.1775,55200.0
2012-04-17 11:15:00,62.08,62.09,62.05,62.09,59800.0,40.1969,40.2034,40.1775,40.2034,59800.0
2012-04-17 11:20:00,62.08,62.12,62.07,62.08,31600.0,40.1969,40.2228,40.1904,40.1969,31600.0
2012-04-17 11:25:00,62.08,62.09,62.06,62.07,21800.0,40.1969,40.2034,40.1839,40.1904,21800.0
2012-04-17 11:30:00,62.08,62.09,62.06,62.08,27300.0,40.1969,40.2034,40.1839,40.1969,27300.0
2012-04-17 11:35:00,62.09,62.12,62.07,62.08,32200.0,40.2034,40.2228,40.1904,40.1969,32200.0
2012-04-17 11:40:00,62.08,62.09,62.07,62.07,51500.0,40.1969,40.2034,40.1904,40.1904,51500.0
2012-04-17 11:45:00,62.07,62.08,62.06,62.06,49700.0,40.1904,40.1969,40.1839,40.1839,49700.0
2012-04-17 11:50:00,62.07,62.09,62.06,62.08,17600.0,40.1904,40.2034,40.1839,40.1969,17600.0
2012-04-17 11:55:00,62.08,62.11,62.08,62.1,32800.0,40.1969,40.2163,40.1969,40.2098,32800.0
2012-04-17 12:00:00,62.11,62.13,62.11,62.13,14500.0,40.2163,40.2293,40.2163,40.2293,14500.0
2012-04-17 12:05:00,62.12,62.16,62.12,62.15,143600.0,40.2228,40.2487,40.2228,40.2422,143600.0
2012-04-17 12:10:00,62.15,62.17,62.15,62.15,27400.0,40.2422,40.2552,40.2422,40.2422,27400.0
2012-04-17 12:15:00,62.15,62.18,62.15,62.18,16600.0,40.2422,40.2616,40.2422,40.2616,16600.0
2012-04-17 12:20:00,62.18,62.23,62.18,62.23,87900.0,40.2616,40.294,40.2616,40.294,87900.0
2012-04-17 12:25:00,62.23,62.28,62.23,62.27,34200.0,40.294,40.3264,40.294,40.3199,34200.0
2012-04-17 12:30:00,62.28,62.32,62.28,62.31,58200.0,40.3264,40.3523,40.3264,40.3458,58200.0
2012-04-17 12:35:00,62.31,62.32,62.29,62.3,41000.0,40.3458,40.3523,40.3329,40.3393,41000.0
2012-04-17 12:40:00,62.3,62.3,62.27,62.29,34000.0,40.3393,40.3393,40.3199,40.3329,34000.0
2012-04-17 12:45:00,62.29,62.29,62.28,62.28,10500.0,40.3329,40.3329,40.3264,40.3264,10500.0
2012-04-17 12:50:00,62.28,62.3,62.26,62.27,45200.0,40.3264,40.3393,40.3134,40.3199,45200.0
2012-04-17 12:55:00,62.27,62.28,62.26,62.28,23600.0,40.3199,40.3264,40.3134,40.3264,23600.0
2012-04-17 13:00:00,62.28,62.28,62.26,62.27,22600.0,40.3264,40.3264,40.3134,40.3199,22600.0
2012-04-17 13:05:00,62.26,62.3,62.26,62.29,35000.0,40.3134,40.3393,40.3134,40.3329,35000.0
2012-04-17 13:10:00,62.29,62.3,62.29,62.29,18200.0,40.3329,40.3393,40.3329,40.3329,18200.0
2012-04-17 13:15:00,62.29,62.35,62.29,62.35,98400.0,40.3329,40.3717,40.3329,40.3717,98400.0
2012-04-17 13:20:00,62.35,62.35,62.33,62.34,32400.0,40.3717,40.3717,40.3588,40.3652,32400.0
2012-04-17 13:25:00,62.33,62.36,62.33,62.36,22500.0,40.3588,40.3782,40.3588,40.3782,22500.0
2012-04-17 13:30:00,62.36,62.36,62.35,62.36,12100.0,40.3782,40.3782,40.3717,40.3782,12100.0
2012-04-17 13:35:00,62.36,62.37,62.35,62.37,37800.0,40.3782,40.3847,40.3717,40.3847,37800.0
2012-04-17 13:40:00,62.37,62.41,62.36,62.37,52100.0,40.3847,40.4106,40.3782,40.3847,52100.0
2012-04-17 13:45:00,62.38,62.39,62.37,62.38,46400.0,40.3911,40.3976,40.3847,40.3911,46400.0
2012-04-17 13:50:00,62.38,62.38,62.36,62.37,76300.0,40.3911,40.3911,40.3782,40.3847,76300.0
2012-04-17 13:55:00,62.38,62.42,62.36,62.41,49000.0,40.3911,40.417,40.3782,40.4106,49000.0
2012-04-17 14:00:00,62.41,62.42,62.39,62.42,65900.0,40.4106,40.417,40.3976,40.417,65900.0
2012-04-17 14:05:00,62.42,62.43,62.41,62.42,39800.0,40.417,40.4235,40.4106,40.417,39800.0
2012-04-17 14:10:00,62.42,62.42,62.4,62.41,24200.0,40.417,40.417,40.4041,40.4106,24200.0
2012-04-17 14:15:00,62.41,62.43,62.4,62.43,24800.0,40.4106,40.4235,40.4041,40.4235,24800.0
2012-04-17 14:20:00,62.44,62.45,62.43,62.45,42900.0,40.43,40.4365,40.4235,40.4365,42900.0
2012-04-17 14:25:00,62.44,62.47,62.44,62.47,30500.0,40.43,40.4494,40.43,40.4494,30500.0
2012-04-17 14:30:00,62.47,62.48,62.45,62.48,60500.0,40.4494,40.4559,40.4365,40.4559,60500.0
2012-04-17 14:35:00,62.48,62.49,62.45,62.46,47000.0,40.4559,40.4624,40.4365,40.4429,47000.0
2012-04-17 14:40:00,62.45,62.46,62.38,62.39,97000.0,40.4365,40.4429,40.3911,40.3976,97000.0
2012-04-17 14:45:00,62.39,62.39,62.32,62.33,91700.0,40.3976,40.3976,40.3523,40.3588,91700.0
2012-04-17 14:50:00,62.32,62.33,62.29,62.3,42800.0,40.3523,40.3588,40.3329,40.3393,42800.0
2012-04-17 14:55:00,62.3,62.33,62.29,62.33,58400.0,40.3393,40.3588,40.3329,40.3588,58400.0
2012-04-17 15:00:00,62.32,62.33,62.3,62.31,39200.0,40.3523,40.3588,40.3393,40.3458,39200.0
2012-04-17 15:05:00,62.31,62.33,62.29,62.33,50900.0,40.3458,40.3588,40.3329,40.3588,50900.0
2012-04-17 15:10:00,62.32,62.33,62.29,62.3,28900.0,40.3523,40.3588,40.3329,40.3393,28900.0
2012-04-17 15:15:00,62.3,62.33,62.3,62.32,84100.0,40.3393,40.3588,40.3393,40.3523,84100.0
2012-04-17 15:20:00,62.31,62.34,62.3,62.34,45200.0,40.3458,40.3652,40.3393,40.3652,45200.0
2012-04-17 15:25:00,62.34,62.37,62.33,62.36,68500.0,40.3652,40.3847,40.3588,40.3782,68500.0
2012-04-17 15:30:00,62.37,62.39,62.32,62.32,88100.0,40.3847,40.3976,40.3523,40.3523,88100.0
2012-04-17 15:35:00,62.33,62.35,62.3,62.3,51800.0,40.3588,40.3717,40.3393,40.3393,51800.0
2012-04-17 15:40:00,62.31,62.35,62.28,62.35,125200.0,40.3458,40.3717,40.3264,40.3717,125200.0
2012-04-17 15:45:00,62.35,62.42,62.31,62.31,166800.0,40.3717,40.417,40.3458,40.3458,166800.0
2012-04-17 15:50:00,62.31,62.38,62.3,62.32,282800.0,40.3458,40.3911,40.3393,40.3523,282800.0
2012-04-17 15:55:00,62.31,62.34,62.26,62.27,604400.0,40.3458,40.3652,40.3134,40.3199,604400.0
2012-04-18 09:30:00,62.0,62.07,61.9,61.94,96100.0,40.1451,40.1904,40.0803,40.1062,96100.0
2012-04-18 09:35:00,61.95,62.04,61.93,62.02,84700.0,40.1127,40.171,40.0998,40.158,84700.0
2012-04-18 09:40:00,62.03,62.07,62.0,62.07,53800.0,40.1645,40.1904,40.1451,40.1904,53800.0
2012-04-18 09:45:00,62.07,62.09,61.96,62.01,118900.0,40.1904,40.2034,40.1192,40.1516,118900.0
2012-04-18 09:50:00,62.01,62.14,61.99,62.13,65100.0,40.1516,40.2357,40.1386,40.2293,65100.0
2012-04-18 09:55:00,62.13,62.18,62.12,62.13,27200.0,40.2293,40.2616,40.2228,40.2293,27200.0
2012-04-18 10:00:00,62.13,62.16,62.08,62.14,30000.0,40.2293,40.2487,40.1969,40.2357,30000.0
2012-04-18 10:05:00,62.14,62.22,62.12,62.22,63100.0,40.2357,40.2875,40.2228,40.2875,63100.0
2012-04-18 10:10:00,62.21,62.23,62.1,62.14,69600.0,40.2811,40.294,40.2098,40.2357,69600.0
2012-04-18 10:15:00,62.14,62.21,62.13,62.19,56900.0,40.2357,40.2811,40.2293,40.2681,56900.0
2012-04-18 10:20:00,62.19,62.19,62.05,62.06,49800.0,40.2681,40.2681,40.1775,40.1839,49800.0
2012-04-18 10:25:00,62.06,62.09,62.04,62.06,26900.0,40.1839,40.2034,40.171,40.1839,26900.0
2012-04-18 10:30:00,62.06,62.07,62.02,62.06,33000.0,40.1839,40.1904,40.158,40.1839,33000.0
2012-04-18 10:35:00,62.07,62.16,62.07,62.14,54000.0,40.1904,40.2487,40.1904,40.2357,54000.0
2012-04-18 10:40:00,62.14,62.17,62.12,62.16,18200.0,40.2357,40.2552,40.2228,40.2487,18200.0
2012-04-18 10:45:00,62.18,62.21,62.17,62.18,55500.0,40.2616,40.2811,40.2552,40.2616,55500.0
2012-04-18 10:50:00,62.19,62.19,62.13,62.13,14500.0,40.2681,40.2681,40.2293,40.2293,14500.0
2012-04-18 10:55:00,62.13,62.14,62.11,62.11,9600.0,40.2293,40.2357,40.2163,40.2163,9600.0
2012-04-18 11:00:00,62.12,62.15,62.11,62.13,31800.0,40.2228,40.2422,40.2163,40.2293,31800.0
2012-04-18 11:05:00,62.12,62.13,61.99,62.03,72500.0,40.2228,40.2293,40.1386,40.1645,72500.0
2012-04-18 11:10:00,62.03,62.03,61.92,61.93,71600.0,40.1645,40.1645,40.0933,40.0998,71600.0
2012-04-18 11:15:00,61.92,61.98,61.86,61.98,74700.0,40.0933,40.1321,40.0544,40.1321,74700.0
2012-04-18 11:20:00,61.98,61.99,61.95,61.99,15900.0,40.1321,40.1386,40.1127,40.1386,15900.0
2012-04-18 11:25:00,61.98,62.0,61.95,61.99,24800.0,40.1321,40.1451,40.1127,40.1386,24800.0
2012-04-18 11:30:00,61.99,61.99,61.95,61.95,33000.0,40.1386,40.1386,40.1127,40.1127,33000.0
2012-04-18 11:35:00,61.94,61.94,61.9,61.92,11500.0,40.1062,40.1062,40.0803,40.0933,11500.0
2012-04-18 11:40:00,61.92,61.95,61.91,61.93,44600.0,40.0933,40.1127,40.0868,40.0998,44600.0
2012-04-18 11:45:00,61.92,61.99,61.92,61.98,75300.0,40.0933,40.1386,40.0933,40.1321,75300.0
2012-04-18 11:50:00,61.98,62.02,61.97,62.02,18000.0,40.1321,40.158,40.1257,40.158,18000.0
2012-04-18 11:55:00,62.02,62.03,62.0,62.01,21400.0,40.158,40.1645,40.1451,40.1516,21400.0
2012-04-18 12:00:00,62.02,62.03,62.01,62.01,17200.0,40.158,40.1645,40.1516,40.1516,17200.0
2012-04-18 12:05:00,62.02,62.02,61.98,61.99,6300.0,40.158,40.158,40.1321,40.1386,6300.0
2012-04-18 12:10:00,61.99,62.0,61.98,62.0,15100.0,40.1386,40.1451,40.1321,40.1451,15100.0
2012-04-18 12:15:00,62.01,62.03,62.0,62.0,13700.0,40.1516,40.1645,40.1451,40.1451,13700.0
2012-04-18 12:20:00,62.0,62.02,61.98,62.02,13900.0,40.1451,40.158,40.1321,40.158,13900.0
2012-04-18 12:25:00,62.02,62.02,61.94,61.95,20300.0,40.158,40.158,40.1062,40.1127,20300.0
2012-04-18 12:30:00,61.95,61.96,61.93,61.94,27300.0,40.1127,40.1192,40.0998,40.1062,27300.0
2012-04-18 12:35:00,61.94,61.98,61.94,61.98,14100.0,40.1062,40.1321,40.1062,40.1321,14100.0
2012-04-18 12:40:00,61.98,62.03,61.98,62.03,21900.0,40.1321,40.1645,40.1321,40.1645,21900.0
2012-04-18 12:45:00,62.03,62.05,62.01,62.04,23300.0,40.1645,40.1775,40.1516,40.171,23300.0
2012-04-18 12:50:00,62.04,62.08,62.04,62.08,6800.0,40.171,40.1969,40.171,40.1969,6800.0
2012-04-18 12:55:00,62.08,62.09,62.06,62.09,12500.0,40.1969,40.2034,40.1839,40.2034,12500.0
2012-04-18 13:00:00,62.09,62.11,62.08,62.09,13900.0,40.2034,40.2163,40.1969,40.2034,13900.0
2012-04-18 13:05:00,62.1,62.14,62.09,62.13,18000.0,40.2098,40.2357,40.2034,40.2293,18000.0
2012-04-18 13:10:00,62.13,62.14,62.12,62.13,5000.0,40.2293,40.2357,40.2228,40.2293,5000.0
2012-04-18 13:15:00,62.13,62.14,62.12,62.13,5400.0,40.2293,40.2357,40.2228,40.2293,5400.0
2012-04-18 13:20:00,62.13,62.13,62.12,62.13,3400.0,40.2293,40.2293,40.2228,40.2293,3400.0
2012-04-18 13:25:00,62.13,62.13,62.07,62.08,19300.0,40.2293,40.2293,40.1904,40.1969,19300.0
2012-04-18 13:30:00,62.08,62.1,62.05,62.05,17600.0,40.1969,40.2098,40.1775,40.1775,17600.0
2012-04-18 13:35:00,62.05,62.06,61.99,62.0,13300.0,40.1775,40.1839,40.1386,40.1451,13300.0
2012-04-18 13:40:00,61.99,62.04,61.99,62.04,31100.0,40.1386,40.171,40.1386,40.171,31100.0
2012-04-18 13:45:00,62.03,62.05,62.01,62.01,31200.0,40.1645,40.1775,40.1516,40.1516,31200.0
2012-04-18 13:50:00,62.03,62.07,62.03,62.06,14300.0,40.1645,40.1904,40.1645,40.1839,14300.0
2012-04-18 13:55:00,62.06,62.06,61.97,61.99,86000.0,40.1839,40.1839,40.1257,40.1386,86000.0
2012-04-18 14:00:00,61.99,62.02,61.97,62.01,11300.0,40.1386,40.158,40.1257,40.1516,11300.0
2012-04-18 14:05:00,62.02,62.04,62.01,62.01,52400.0,40.158,40.171,40.1516,40.1516,52400.0
2012-04-18 14:10:00,62.01,62.02,61.99,62.01,8200.0,40.1516,40.158,40.1386,40.1516,8200.0
2012-04-18 14:15:00,62.01,62.03,62.0,62.03,7700.0,40.1516,40.1645,40.1451,40.1645,7700.0
2012-04-18 14:20:00,62.04,62.13,62.03,62.12,44600.0,40.171,40.2293,40.1645,40.2228,44600.0
2012-04-18 14:25:00,62.12,62.15,62.07,62.09,214800.0,40.2228,40.2422,40.1904,40.2034,214800.0
2012-04-18 14:30:00,62.1,62.1,62.07,62.08,12400.0,40.2098,40.2098,40.1904,40.1969,12400.0
2012-04-18 14:35:00,62.08,62.09,62.07,62.08,13700.0,40.1969,40.2034,40.1904,40.1969,13700.0
2012-04-18 14:40:00,62.08,62.1,62.07,62.1,12600.0,40.1969,40.2098,40.1904,40.2098,12600.0
2012-04-18 14:45:00,62.1,62.1,62.05,62.06,17600.0,40.2098,40.2098,40.1775,40.1839,17600.0
2012-04-18 14:50:00,62.06,62.06,62.03,62.03,8900.0,40.1839,40.1839,40.1645,40.1645,8900.0
2012-04-18 14:55:00,62.04,62.05,62.03,62.03,18400.0,40.171,40.1775,40.1645,40.1645,18400.0
2012-04-18 15:00:00,62.03,62.1,62.03,62.09,39800.0,40.1645,40.2098,40.1645,40.2034,39800.0
2012-04-18 15:05:00,62.09,62.09,62.04,62.04,12100.0,40.2034,40.2034,40.171,40.171,12100.0
2012-04-18 15:10:00,62.04,62.05,61.99,62.02,31700.0,40.171,40.1775,40.1386,40.158,31700.0
2012-04-18 15:15:00,62.02,62.03,61.99,62.02,83200.0,40.158,40.1645,40.1386,40.158,83200.0
2012-04-18 15:20:00,62.01,62.04,62.0,62.04,83200.0,40.1516,40.171,40.1451,40.171,83200.0
2012-04-18 15:25:00,62.03,62.04,61.93,61.94,30500.0,40.1645,40.171,40.0998,40.1062,30500.0
2012-04-18 15:30:00,61.94,61.95,61.93,61.94,34500.0,40.1062,40.1127,40.0998,40.1062,34500.0
2012-04-18 15:35:00,61.94,61.94,61.9,61.92,44800.0,40.1062,40.1062,40.0803,40.0933,44800.0
2012-04-18 15:40:00,61.92,61.96,61.91,61.96,112300.0,40.0933,40.1192,40.0868,40.1192,112300.0
2012-04-18 15:45:00,61.96,61.96,61.92,61.94,58400.0,40.1192,40.1192,40.0933,40.1062,58400.0
2012-04-18 15:50:00,61.94,61.95,61.9,61.91,192800.0,40.1062,40.1127,40.0803,40.0868,192800.0
2012-04-18 15:55:00,61.92,61.92,61.88,61.89,294600.0,40.0933,40.0933,40.0674,40.0739,294600.0
2012-04-19 09:30:00,61.94,62.04,61.83,61.83,37000.0,40.1062,40.171,40.035,40.035,37000.0
2012-04-19 09:35:00,61.81,61.96,61.78,61.94,136200.0,40.0221,40.1192,40.0026,40.1062,136200.0
2012-04-19 09:40:00,61.94,61.95,61.82,61.92,126100.0,40.1062,40.1127,40.0285,40.0933,126100.0
2012-04-19 09:45:00,61.92,62.04,61.92,62.03,151100.0,40.0933,40.171,40.0933,40.1645,151100.0
2012-04-19 09:50:00,62.04,62.08,62.01,62.07,42600.0,40.171,40.1969,40.1516,40.1904,42600.0
2012-04-19 09:55:00,62.07,62.13,62.06,62.09,65900.0,40.1904,40.2293,40.1839,40.2034,65900.0
2012-04-19 10:00:00,62.08,62.11,61.87,61.88,186600.0,40.1969,40.2163,40.0609,40.0674,186600.0
2012-04-19 10:05:00,61.87,61.92,61.8,61.81,205300.0,40.0609,40.0933,40.0156,40.0221,205300.0
2012-04-19 10:10:00,61.81,61.83,61.76,61.77,95900.0,40.0221,40.035,39.9897,39.9962,95900.0
2012-04-19 10:15:00,61.77,61.81,61.72,61.79,79000.0,39.9962,40.0221,39.9638,40.0091,79000.0
2012-04-19 10:20:00,61.8,61.89,61.75,61.85,90600.0,40.0156,40.0739,39.9832,40.048,90600.0
2012-04-19 10:25:00,61.86,61.87,61.8,61.82,23600.0,40.0544,40.0609,40.0156,40.0285,23600.0
2012-04-19 10:30:00,61.82,61.94,61.82,61.94,58500.0,40.0285,40.1062,40.0285,40.1062,58500.0
2012-04-19 10:35:00,61.94,62.1,61.94,62.05,91100.0,40.1062,40.2098,40.1062,40.1775,91100.0
2012-04-19 10:40:00,62.07,62.18,62.07,62.15,161300.0,40.1904,40.2616,40.1904,40.2422,161300.0
2012-04-19 10:45:00,62.15,62.16,62.1,62.14,90900.0,40.2422,40.2487,40.2098,40.2357,90900.0
2012-04-19 10:50:00,62.15,62.17,62.13,62.16,35700.0,40.2422,40.2552,40.2293,40.2487,35700.0
2012-04-19 10:55:00,62.18,62.21,62.13,62.14,58900.0,40.2616,40.2811,40.2293,40.2357,58900.0
2012-04-19 11:00:00,62.14,62.21,62.13,62.18,27600.0,40.2357,40.2811,40.2293,40.2616,27600.0
2012-04-19 11:05:00,62.17,62.23,62.15,62.15,38900.0,40.2552,40.294,40.2422,40.2422,38900.0
2012-04-19 11:10:00,62.15,62.17,62.1,62.14,83500.0,40.2422,40.2552,40.2098,40.2357,83500.0
2012-04-19 11:15:00,62.14,62.2,62.11,62.12,99600.0,40.2357,40.2746,40.2163,40.2228,99600.0
2012-04-19 11:20:00,62.13,62.19,62.1,62.11,31600.0,40.2293,40.2681,40.2098,40.2163,31600.0
2012-04-19 11:25:00,62.12,62.13,62.09,62.1,9800.0,40.2228,40.2293,40.2034,40.2098,9800.0
2012-04-19 11:30:00,62.11,62.12,62.02,62.06,92100.0,40.2163,40.2228,40.158,40.1839,92100.0
2012-04-19 11:35:00,62.06,62.11,62.05,62.08,14300.0,40.1839,40.2163,40.1775,40.1969,14300.0
2012-04-19 11:40:00,62.08,62.13,62.06,62.12,25000.0,40.1969,40.2293,40.1839,40.2228,25000.0
2012-04-19 11:45:00,62.11,62.18,62.09,62.18,8700.0,40.2163,40.2616,40.2034,40.2616,8700.0
2012-04-19 11:50:00,62.17,62.2,62.16,62.19,28500.0,40.2552,40.2746,40.2487,40.2681,28500.0
2012-04-19 11:55:00,62.18,62.21,62.16,62.16,6400.0,40.2616,40.2811,40.2487,40.2487,6400.0
2012-04-19 12:00:00,62.15,62.15,62.0,62.02,35100.0,40.2422,40.2422,40.1451,40.158,35100.0
2012-04-19 12:05:00,62.01,62.01,61.88,61.88,34700.0,40.1516,40.1516,40.0674,40.0674,34700.0
2012-04-19 12:10:00,61.88,61.93,61.84,61.92,59400.0,40.0674,40.0998,40.0415,40.0933,59400.0
2012-04-19 12:15:00,61.91,61.94,61.84,61.9,45800.0,40.0868,40.1062,40.0415,40.0803,45800.0
2012-04-19 12:20:00,61.9,61.95,61.87,61.87,12300.0,40.0803,40.1127,40.0609,40.0609,12300.0
2012-04-19 12:25:00,61.88,61.89,61.85,61.86,8200.0,40.0674,40.0739,40.048,40.0544,8200.0
2012-04-19 12:30:00,61.85,61.9,61.81,61.88,104900.0,40.048,40.0803,40.0221,40.0674,104900.0
2012-04-19 12:35:00,61.88,61.97,61.87,61.94,21600.0,40.0674,40.1257,40.0609,40.1062,21600.0
2012-04-19 12:40:00,61.94,61.97,61.93,61.96,14400.0,40.1062,40.1257,40.0998,40.1192,14400.0
2012-04-19 12:45:00,61.97,62.0,61.95,61.96,12000.0,40.1257,40.1451,40.1127,40.1192,12000.0
2012-04-19 12:50:00,61.97,62.01,61.96,61.99,24900.0,40.1257,40.1516,40.1192,40.1386,24900.0
2012-04-19 12:55:00,61.98,62.01,61.97,61.98,27700.0,40.1321,40.1516,40.1257,40.1321,27700.0
2012-04-19 13:00:00,61.98,62.04,61.97,62.03,18100.0,40.1321,40.171,40.1257,40.1645,18100.0
2012-04-19 13:05:00,62.04,62.09,62.04,62.08,22700.0,40.171,40.2034,40.171,40.1969,22700.0
2012-04-19 13:10:00,62.07,62.08,61.98,61.98,76700.0,40.1904,40.1969,40.1321,40.1321,76700.0
2012-04-19 13:15:00,61.98,62.05,61.98,62.0,48200.0,40.1321,40.1775,40.1321,40.1451,48200.0
2012-04-19 13:20:00,61.99,62.01,61.92,61.96,48300.0,40.1386,40.1516,40.0933,40.1192,48300.0
2012-04-19 13:25:00,61.96,62.0,61.93,61.99,15400.0,40.1192,40.1451,40.0998,40.1386,15400.0
2012-04-19 13:30:00,61.99,62.02,61.99,62.02,12000.0,40.1386,40.158,40.1386,40.158,12000.0
2012-04-19 13:35:00,62.02,62.04,61.95,61.98,25100.0,40.158,40.171,40.1127,40.1321,25100.0
2012-04-19 13:40:00,61.99,62.02,61.96,61.98,28700.0,40.1386,40.158,40.1192,40.1321,28700.0
2012-04-19 13:45:00,61.98,62.01,61.97,62.0,10200.0,40.1321,40.1516,40.1257,40.1451,10200.0
2012-04-19 13:50:00,62.0,62.0,61.92,61.94,16200.0,40.1451,40.1451,40.0933,40.1062,16200.0
2012-04-19 13:55:00,61.94,61.95,61.85,61.86,20200.0,40.1062,40.1127,40.048,40.0544,20200.0
2012-04-19 14:00:00,61.86,61.93,61.85,61.93,32700.0,40.0544,40.0998,40.048,40.0998,32700.0
2012-04-19 14:05:00,61.92,61.93,61.89,61.93,12700.0,40.0933,40.0998,40.0739,40.0998,12700.0
2012-04-19 14:10:00,61.92,61.93,61.88,61.93,42400.0,40.0933,40.0998,40.0674,40.0998,42400.0
2012-04-19 14:15:00,61.92,61.93,61.81,61.85,18900.0,40.0933,40.0998,40.0221,40.048,18900.0
2012-04-19 14:20:00,61.86,61.88,61.78,61.83,31200.0,40.0544,40.0674,40.0026,40.035,31200.0
2012-04-19 14:25:00,61.85,61.88,61.76,61.76,27100.0,40.048,40.0674,39.9897,39.9897,27100.0
2012-04-19 14:30:00,61.76,61.8,61.65,61.67,110100.0,39.9897,40.0156,39.9185,39.9314,110100.0
2012-04-19 14:35:00,61.64,61.64,61.57,61.62,119900.0,39.912,39.912,39.8667,39.899,119900.0
2012-04-19 14:40:00,61.62,61.65,61.61,61.65,52100.0,39.899,39.9185,39.8926,39.9185,52100.0
2012-04-19 14:45:00,61.66,61.69,61.6,61.69,49100.0,39.9249,39.9444,39.8861,39.9444,49100.0
2012-04-19 14:50:00,61.7,61.7,61.64,61.67,95300.0,39.9508,39.9508,39.912,39.9314,95300.0
2012-04-19 14:55:00,61.67,61.71,61.66,61.69,42800.0,39.9314,39.9573,39.9249,39.9444,42800.0
2012-04-19 15:00:00,61.7,61.77,61.7,61.76,36300.0,39.9508,39.9962,39.9508,39.9897,36300.0
2012-04-19 15:05:00,61.76,61.76,61.71,61.72,47700.0,39.9897,39.9897,39.9573,39.9638,47700.0
2012-04-19 15:10:00,61.72,61.73,61.64,61.68,58400.0,39.9638,39.9703,39.912,39.9379,58400.0
2012-04-19 15:15:00,61.67,61.71,61.65,61.69,49100.0,39.9314,39.9573,39.9185,39.9444,49100.0
2012-04-19 15:20:00,61.69,61.71,61.64,61.65,21000.0,39.9444,39.9573,39.912,39.9185,21000.0
2012-04-19 15:25:00,61.64,61.75,61.63,61.74,59600.0,39.912,39.9832,39.9055,39.9767,59600.0
2012-04-19 15:30:00,61.73,61.78,61.71,61.76,69800.0,39.9703,40.0026,39.9573,39.9897,69800.0
2012-04-19 15:35:00,61.76,61.79,61.75,61.76,51800.0,39.9897,40.0091,39.9832,39.9897,51800.0
2012-04-19 15:40:00,61.76,61.82,61.75,61.81,64300.0,39.9897,40.0285,39.9832,40.0221,64300.0
2012-04-19 15:45:00,61.81,61.94,61.81,61.89,117700.0,40.0221,40.1062,40.0221,40.0739,117700.0
2012-04-19 15:50:00,61.9,61.91,61.8,61.85,148000.0,40.0803,40.0868,40.0156,40.048,148000.0
2012-04-19 15:55:00,61.86,61.9,61.84,61.87,279000.0,40.0544,40.0803,40.0415,40.0609,279000.0
2012-04-20 09:30:00,62.18,62.27,62.02,62.26,156500.0,40.2616,40.3199,40.158,40.3134,156500.0
2012-04-20 09:35:00,62.27,62.42,62.27,62.4,172100.0,40.3199,40.417,40.3199,40.4041,172100.0
2012-04-20 09:40:00,62.4,62.4,62.27,62.27,182700.0,40.4041,40.4041,40.3199,40.3199,182700.0
2012-04-20 09:45:00,62.27,62.33,62.25,62.31,80300.0,40.3199,40.3588,40.307,40.3458,80300.0
2012-04-20 09:50:00,62.3,62.36,62.27,62.28,66000.0,40.3393,40.3782,40.3199,40.3264,66000.0
2012-04-20 09:55:00,62.28,62.37,62.27,62.36,58000.0,40.3264,40.3847,40.3199,40.3782,58000.0
2012-04-20 10:00:00,62.37,62.4,62.31,62.38,46300.0,40.3847,40.4041,40.3458,40.3911,46300.0
2012-04-20 10:05:00,62.38,62.44,62.35,62.42,48000.0,40.3911,40.43,40.3717,40.417,48000.0
2012-04-20 10:10:00,62.42,62.48,62.41,62.48,86000.0,40.417,40.4559,40.4106,40.4559,86000.0
2012-04-20 10:15:00,62.48,62.53,62.46,62.5,87900.0,40.4559,40.4883,40.4429,40.4688,87900.0
2012-04-20 10:20:00,62.51,62.51,62.46,62.49,56100.0,40.4753,40.4753,40.4429,40.4624,56100.0
2012-04-20 10:25:00,62.5,62.57,62.5,62.53,140400.0,40.4688,40.5142,40.4688,40.4883,140400.0
2012-04-20 10:30:00,62.55,62.62,62.55,62.6,42200.0,40.5012,40.5465,40.5012,40.5336,42200.0
2012-04-20 10:35:00,62.6,62.68,62.6,62.68,122200.0,40.5336,40.5854,40.5336,40.5854,122200.0
2012-04-20 10:40:00,62.68,62.68,62.62,62.64,104700.0,40.5854,40.5854,40.5465,40.5595,104700.0
2012-04-20 10:45:00,62.64,62.66,62.63,62.64,61400.0,40.5595,40.5724,40.553,40.5595,61400.0
2012-04-20 10:50:00,62.65,62.67,62.6,62.63,59000.0,40.566,40.5789,40.5336,40.553,59000.0
2012-04-20 10:55:00,62.63,62.67,62.62,62.66,65800.0,40.553,40.5789,40.5465,40.5724,65800.0
2012-04-20 11:00:00,62.67,62.7,62.64,62.66,76800.0,40.5789,40.5983,40.5595,40.5724,76800.0
2012-04-20 11:05:00,62.66,62.68,62.65,62.66,100100.0,40.5724,40.5854,40.566,40.5724,100100.0
2012-04-20 11:10:00,62.66,62.68,62.65,62.68,66900.0,40.5724,40.5854,40.566,40.5854,66900.0
2012-04-20 11:15:00,62.67,62.69,62.66,62.68,38500.0,40.5789,40.5919,40.5724,40.5854,38500.0
2012-04-20 11:20:00,62.68,62.7,62.66,62.67,30600.0,40.5854,40.5983,40.5724,40.5789,30600.0
2012-04-20 11:25:00,62.67,62.69,62.66,62.68,28500.0,40.5789,40.5919,40.5724,40.5854,28500.0
2012-04-20 11:30:00,62.68,62.7,62.68,62.7,38700.0,40.5854,40.5983,40.5854,40.5983,38700.0
2012-04-20 11:35:00,62.71,62.74,62.7,62.72,145100.0,40.6048,40.6242,40.5983,40.6113,145100.0
2012-04-20 11:40:00,62.72,62.73,62.71,62.71,23700.0,40.6113,40.6178,40.6048,40.6048,23700.0
2012-04-20 11:45:00,62.72,62.73,62.71,62.71,7000.0,40.6113,40.6178,40.6048,40.6048,7000.0
2012-04-20 11:50:00,62.71,62.73,62.71,62.73,23300.0,40.6048,40.6178,40.6048,40.6178,23300.0
2012-04-20 11:55:00,62.73,62.74,62.7,62.71,67400.0,40.6178,40.6242,40.5983,40.6048,67400.0
2012-04-20 12:00:00,62.72,62.76,62.69,62.75,52400.0,40.6113,40.6372,40.5919,40.6307,52400.0
2012-04-20 12:05:00,62.76,62.76,62.71,62.71,30800.0,40.6372,40.6372,40.6048,40.6048,30800.0
2012-04-20 12:10:00,62.71,62.72,62.7,62.7,18700.0,40.6048,40.6113,40.5983,40.5983,18700.0
2012-04-20 12:15:00,62.71,62.71,62.68,62.7,35000.0,40.6048,40.6048,40.5854,40.5983,35000.0
2012-04-20 12:20:00,62.69,62.71,62.67,62.7,30900.0,40.5919,40.6048,40.5789,40.5983,30900.0
2012-04-20 12:25:00,62.7,62.71,62.69,62.71,6100.0,40.5983,40.6048,40.5919,40.6048,6100.0
2012-04-20 12:30:00,62.7,62.72,62.7,62.72,25400.0,40.5983,40.6113,40.5983,40.6113,25400.0
2012-04-20 12:35:00,62.72,62.72,62.7,62.7,10000.0,40.6113,40.6113,40.5983,40.5983,10000.0
2012-04-20 12:40:00,62.7,62.7,62.65,62.66,48600.0,40.5983,40.5983,40.566,40.5724,48600.0
2012-04-20 12:45:00,62.65,62.67,62.65,62.66,15000.0,40.566,40.5789,40.566,40.5724,15000.0
2012-04-20 12:50:00,62.67,62.7,62.67,62.7,103700.0,40.5789,40.5983,40.5789,40.5983,103700.0
2012-04-20 12:55:00,62.71,62.72,62.7,62.71,15700.0,40.6048,40.6113,40.5983,40.6048,15700.0
2012-04-20 13:00:00,62.71,62.73,62.71,62.72,31800.0,40.6048,40.6178,40.6048,40.6113,31800.0
2012-04-20 13:05:00,62.73,62.75,62.73,62.75,16200.0,40.6178,40.6307,40.6178,40.6307,16200.0
2012-04-20 13:10:00,62.75,62.77,62.74,62.77,17900.0,40.6307,40.6437,40.6242,40.6437,17900.0
2012-04-20 13:15:00,62.78,62.79,62.76,62.78,31500.0,40.6501,40.6566,40.6372,40.6501,31500.0
2012-04-20 13:20:00,62.78,62.78,62.72,62.72,57200.0,40.6501,40.6501,40.6113,40.6113,57200.0
2012-04-20 13:25:00,62.73,62.73,62.7,62.72,40000.0,40.6178,40.6178,40.5983,40.6113,40000.0
2012-04-20 13:30:00,62.71,62.73,62.68,62.7,44500.0,40.6048,40.6178,40.5854,40.5983,44500.0
2012-04-20 13:35:00,62.71,62.74,62.7,62.74,27900.0,40.6048,40.6242,40.5983,40.6242,27900.0
2012-04-20 13:40:00,62.74,62.75,62.73,62.73,20100.0,40.6242,40.6307,40.6178,40.6178,20100.0
2012-04-20 13:45:00,62.73,62.75,62.72,62.75,7800.0,40.6178,40.6307,40.6113,40.6307,7800.0
2012-04-20 13:50:00,62.74,62.74,62.63,62.65,87200.0,40.6242,40.6242,40.553,40.566,87200.0
2012-04-20 13:55:00,62.65,62.69,62.62,62.69,71100.0,40.566,40.5919,40.5465,40.5919,71100.0
2012-04-20 14:00:00,62.68,62.68,62.63,62.64,23500.0,40.5854,40.5854,40.553,40.5595,23500.0
2012-04-20 14:05:00,62.63,62.65,62.58,62.58,93300.0,40.553,40.566,40.5206,40.5206,93300.0
2012-04-20 14:10:00,62.59,62.68,62.58,62.67,230500.0,40.5271,40.5854,40.5206,40.5789,230500.0
2012-04-20 14:15:00,62.66,62.68,62.64,62.65,26700.0,40.5724,40.5854,40.5595,40.566,26700.0
2012-04-20 14:20:00,62.65,62.68,62.64,62.65,54000.0,40.566,40.5854,40.5595,40.566,54000.0
2012-04-20 14:25:00,62.66,62.77,62.65,62.75,203300.0,40.5724,40.6437,40.566,40.6307,203300.0
2012-04-20 14:30:00,62.75,62.76,62.74,62.74,30200.0,40.6307,40.6372,40.6242,40.6242,30200.0
2012-04-20 14:35:00,62.74,62.74,62.71,62.72,28900.0,40.6242,40.6242,40.6048,40.6113,28900.0
2012-04-20 14:40:00,62.72,62.73,62.7,62.71,16900.0,40.6113,40.6178,40.5983,40.6048,16900.0
2012-04-20 14:45:00,62.71,62.71,62.67,62.71,58800.0,40.6048,40.6048,40.5789,40.6048,58800.0
2012-04-20 14:50:00,62.71,62.71,62.69,62.69,40700.0,40.6048,40.6048,40.5919,40.5919,40700.0
2012-04-20 14:55:00,62.7,62.7,62.66,62.69,58100.0,40.5983,40.5983,40.5724,40.5919,58100.0
2012-04-20 15:00:00,62.69,62.69,62.64,62.64,77200.0,40.5919,40.5919,40.5595,40.5595,77200.0
2012-04-20 15:05:00,62.64,62.64,62.58,62.58,86300.0,40.5595,40.5595,40.5206,40.5206,86300.0
2012-04-20 15:10:00,62.58,62.6,62.57,62.6,75000.0,40.5206,40.5336,40.5142,40.5336,75000.0
2012-04-20 15:15:00,62.61,62.62,62.61,62.62,25900.0,40.5401,40.5465,40.5401,40.5465,25900.0
2012-04-20 15:20:00,62.63,62.65,62.55,62.55,109700.0,40.553,40.566,40.5012,40.5012,109700.0
2012-04-20 15:25:00,62.55,62.56,62.54,62.55,65300.0,40.5012,40.5077,40.4947,40.5012,65300.0
2012-04-20 15:30:00,62.55,62.59,62.55,62.55,67400.0,40.5012,40.5271,40.5012,40.5012,67400.0
2012-04-20 15:35:00,62.55,62.61,62.55,62.6,57400.0,40.5012,40.5401,40.5012,40.5336,57400.0
2012-04-20 15:40:00,62.6,62.61,62.56,62.57,116100.0,40.5336,40.5401,40.5077,40.5142,116100.0
2012-04-20 15:45:00,62.57,62.6,62.57,62.6,110100.0,40.5142,40.5336,40.5142,40.5336,110100.0
2012-04-20 15:50:00,62.6,62.6,62.56,62.58,210300.0,40.5336,40.5336,40.5077,40.5206,210300.0
2012-04-20 15:55:00,62.57,62.6,62.54,62.55,535000.0,40.5142,40.5336,40.4947,40.5012,535000.0
2012-04-23 09:30:00,62.07,62.07,61.89,61.94,103300.0,40.1904,40.1904,40.0739,40.1062,103300.0
2012-04-23 09:35:00,61.96,62.09,61.93,62.06,99500.0,40.1192,40.2034,40.0998,40.1839,99500.0
2012-04-23 09:40:00,62.05,62.07,61.96,61.98,81300.0,40.1775,40.1904,40.1192,40.1321,81300.0
2012-04-23 09:45:00,61.99,62.0,61.89,61.92,179200.0,40.1386,40.1451,40.0739,40.0933,179200.0
2012-04-23 09:50:00,61.91,61.91,61.79,61.82,72800.0,40.0868,40.0868,40.0091,40.0285,72800.0
2012-04-23 09:55:00,61.81,61.88,61.79,61.85,49300.0,40.0221,40.0674,40.0091,40.048,49300.0
2012-04-23 10:00:00,61.85,61.88,61.82,61.87,67400.0,40.048,40.0674,40.0285,40.0609,67400.0
2012-04-23 10:05:00,61.86,61.87,61.71,61.72,108100.0,40.0544,40.0609,39.9573,39.9638,108100.0
2012-04-23 10:10:00,61.73,61.75,61.7,61.74,96400.0,39.9703,39.9832,39.9508,39.9767,96400.0
2012-04-23 10:15:00,61.74,61.79,61.71,61.73,101000.0,39.9767,40.0091,39.9573,39.9703,101000.0
2012-04-23 10:20:00,61.72,61.79,61.69,61.78,98600.0,39.9638,40.0091,39.9444,40.0026,98600.0
2012-04-23 10:25:00,61.78,61.79,61.74,61.75,158800.0,40.0026,40.0091,39.9767,39.9832,158800.0
2012-04-23 10:30:00,61.74,61.75,61.67,61.71,37800.0,39.9767,39.9832,39.9314,39.9573,37800.0
2012-04-23 10:35:00,61.71,61.8,61.67,61.79,44500.0,39.9573,40.0156,39.9314,40.0091,44500.0
2012-04-23 10:40:00,61.79,61.81,61.78,61.78,26200.0,40.0091,40.0221,40.0026,40.0026,26200.0
2012-04-23 10:45:00,61.78,61.8,61.75,61.76,30000.0,40.0026,40.0156,39.9832,39.9897,30000.0
2012-04-23 10:50:00,61.76,61.76,61.68,61.74,50100.0,39.9897,39.9897,39.9379,39.9767,50100.0
2012-04-23 10:55:00,61.73,61.74,61.69,61.69,19600.0,39.9703,39.9767,39.9444,39.9444,19600.0
2012-04-23 11:00:00,61.69,61.7,61.64,61.64,67300.0,39.9444,39.9508,39.912,39.912,67300.0
2012-04-23 11:05:00,61.64,61.7,61.63,61.69,54100.0,39.912,39.9508,39.9055,39.9444,54100.0
2012-04-23 11:10:00,61.7,61.73,61.69,61.69,51400.0,39.9508,39.9703,39.9444,39.9444,51400.0
2012-04-23 11:15:00,61.7,61.72,61.67,61.69,36800.0,39.9508,39.9638,39.9314,39.9444,36800.0
2012-04-23 11:20:00,61.69,61.72,61.62,61.62,31000.0,39.9444,39.9638,39.899,39.899,31000.0
2012-04-23 11:25:00,61.62,61.63,61.59,61.6,39900.0,39.899,39.9055,39.8796,39.8861,39900.0
2012-04-23 11:30:00,61.6,61.62,61.59,61.59,100400.0,39.8861,39.899,39.8796,39.8796,100400.0
2012-04-23 11:35:00,61.59,61.59,61.53,61.56,109700.0,39.8796,39.8796,39.8408,39.8602,109700.0
2012-04-23 11:40:00,61.55,61.58,61.55,61.55,83600.0,39.8537,39.8731,39.8537,39.8537,83600.0
2012-04-23 11:45:00,61.56,61.56,61.52,61.53,10300.0,39.8602,39.8602,39.8343,39.8408,10300.0
2012-04-23 11:50:00,61.54,61.55,61.51,61.52,72500.0,39.8472,39.8537,39.8278,39.8343,72500.0
2012-04-23 11:55:00,61.51,61.53,61.5,61.5,29900.0,39.8278,39.8408,39.8213,39.8213,29900.0
2012-04-23 12:00:00,61.5,61.53,61.49,61.5,28000.0,39.8213,39.8408,39.8149,39.8213,28000.0
2012-04-23 12:05:00,61.51,61.58,61.5,61.56,106600.0,39.8278,39.8731,39.8213,39.8602,106600.0
2012-04-23 12:10:00,61.55,61.55,61.53,61.55,28100.0,39.8537,39.8537,39.8408,39.8537,28100.0
2012-04-23 12:15:00,61.55,61.59,61.55,61.59,18400.0,39.8537,39.8796,39.8537,39.8796,18400.0
2012-04-23 12:20:00,61.59,61.64,61.57,61.64,132600.0,39.8796,39.912,39.8667,39.912,132600.0
2012-04-23 12:25:00,61.64,61.68,61.64,61.67,36200.0,39.912,39.9379,39.912,39.9314,36200.0
2012-04-23 12:30:00,61.67,61.68,61.66,61.67,8900.0,39.9314,39.9379,39.9249,39.9314,8900.0
2012-04-23 12:35:00,61.67,61.69,61.64,61.64,18300.0,39.9314,39.9444,39.912,39.912,18300.0
2012-04-23 12:40:00,61.65,61.66,61.63,61.66,11200.0,39.9185,39.9249,39.9055,39.9249,11200.0
2012-04-23 12:45:00,61.65,61.66,61.59,61.6,19500.0,39.9185,39.9249,39.8796,39.8861,19500.0
2012-04-23 12:50:00,61.6,61.62,61.59,61.6,13200.0,39.8861,39.899,39.8796,39.8861,13200.0
2012-04-23 12:55:00,61.61,61.62,61.6,61.62,14400.0,39.8926,39.899,39.8861,39.899,14400.0
2012-04-23 13:00:00,61.61,61.61,61.6,61.6,56000.0,39.8926,39.8926,39.8861,39.8861,56000.0
2012-04-23 13:05:00,61.61,61.62,61.6,61.62,44700.0,39.8926,39.899,39.8861,39.899,44700.0
2012-04-23 13:10:00,61.61,61.62,61.6,61.62,38800.0,39.8926,39.899,39.8861,39.899,38800.0
2012-04-23 13:15:00,61.62,61.62,61.59,61.62,51000.0,39.899,39.899,39.8796,39.899,51000.0
2012-04-23 13:20:00,61.61,61.62,61.6,61.62,16000.0,39.8926,39.899,39.8861,39.899,16000.0
2012-04-23 13:25:00,61.62,61.62,61.57,61.57,25500.0,39.899,39.899,39.8667,39.8667,25500.0
2012-04-23 13:30:00,61.57,61.6,61.56,61.57,50900.0,39.8667,39.8861,39.8602,39.8667,50900.0
2012-04-23 13:35:00,61.57,61.6,61.57,61.58,10500.0,39.8667,39.8861,39.8667,39.8731,10500.0
2012-04-23 13:40:00,61.58,61.59,61.57,61.58,12300.0,39.8731,39.8796,39.8667,39.8731,12300.0
2012-04-23 13:45:00,61.58,61.58,61.54,61.55,17400.0,39.8731,39.8731,39.8472,39.8537,17400.0
2012-04-23 13:50:00,61.55,61.6,61.55,61.58,82900.0,39.8537,39.8861,39.8537,39.8731,82900.0
2012-04-23 13:55:00,61.57,61.59,61.57,61.59,7000.0,39.8667,39.8796,39.8667,39.8796,7000.0
2012-04-23 14:00:00,61.59,61.6,61.56,61.59,41400.0,39.8796,39.8861,39.8602,39.8796,41400.0
2012-04-23 14:05:00,61.59,61.59,61.53,61.59,56400.0,39.8796,39.8796,39.8408,39.8796,56400.0
2012-04-23 14:10:00,61.59,61.66,61.58,61.64,87900.0,39.8796,39.9249,39.8731,39.912,87900.0
2012-04-23 14:15:00,61.65,61.71,61.65,61.71,159700.0,39.9185,39.9573,39.9185,39.9573,159700.0
2012-04-23 14:20:00,61.71,61.81,61.71,61.77,132700.0,39.9573,40.0221,39.9573,39.9962,132700.0
2012-04-23 14:25:00,61.77,61.78,61.75,61.77,52300.0,39.9962,40.0026,39.9832,39.9962,52300.0
2012-04-23 14:30:00,61.78,61.85,61.78,61.84,76700.0,40.0026,40.048,40.0026,40.0415,76700.0
2012-04-23 14:35:00,61.84,61.85,61.81,61.81,22200.0,40.0415,40.048,40.0221,40.0221,22200.0
2012-04-23 14:40:00,61.81,61.86,61.81,61.84,75400.0,40.0221,40.0544,40.0221,40.0415,75400.0
2012-04-23 14:45:00,61.84,61.84,61.76,61.79,42400.0,40.0415,40.0415,39.9897,40.0091,42400.0
2012-04-23 14:50:00,61.79,61.79,61.76,61.78,34400.0,40.0091,40.0091,39.9897,40.0026,34400.0
2012-04-23 14:55:00,61.78,61.78,61.73,61.73,33700.0,40.0026,40.0026,39.9703,39.9703,33700.0
2012-04-23 15:00:00,61.74,61.77,61.73,61.74,41700.0,39.9767,39.9962,39.9703,39.9767,41700.0
2012-04-23 15:05:00,61.74,61.79,61.72,61.73,58600.0,39.9767,40.0091,39.9638,39.9703,58600.0
2012-04-23 15:10:00,61.74,61.76,61.72,61.76,43400.0,39.9767,39.9897,39.9638,39.9897,43400.0
2012-04-23 15:15:00,61.75,61.83,61.74,61.83,30000.0,39.9832,40.035,39.9767,40.035,30000.0
2012-04-23 15:20:00,61.83,61.85,61.8,61.82,65300.0,40.035,40.048,40.0156,40.0285,65300.0
2012-04-23 15:25:00,61.82,61.84,61.81,61.83,67900.0,40.0285,40.0415,40.0221,40.035,67900.0
2012-04-23 15:30:00,61.84,61.87,61.81,61.82,80500.0,40.0415,40.0609,40.0221,40.0285,80500.0
2012-04-23 15:35:00,61.82,61.88,61.82,61.88,54000.0,40.0285,40.0674,40.0285,40.0674,54000.0
2012-04-23 15:40:00,61.88,61.94,61.85,61.94,90500.0,40.0674,40.1062,40.048,40.1062,90500.0
2012-04-23 15:45:00,61.93,61.94,61.84,61.85,136000.0,40.0998,40.1062,40.0415,40.048,136000.0
2012-04-23 15:50:00,61.84,61.93,61.84,61.91,156700.0,40.0415,40.0998,40.0415,40.0868,156700.0
2012-04-23 15:55:00,61.91,61.92,61.87,61.91,316900.0,40.0868,40.0933,40.0609,40.0868,316900.0
2012-04-24 09:30:00,61.87,62.15,61.87,62.02,83200.0,40.0609,40.2422,40.0609,40.158,83200.0
2012-04-24 09:35:00,62.02,62.15,62.02,62.15,175300.0,40.158,40.2422,40.158,40.2422,175300.0
2012-04-24 09:40:00,62.14,62.14,62.03,62.1,80900.0,40.2357,40.2357,40.1645,40.2098,80900.0
2012-04-24 09:45:00,62.11,62.15,62.08,62.14,56200.0,40.2163,40.2422,40.1969,40.2357,56200.0
2012-04-24 09:50:00,62.14,62.17,62.11,62.12,133700.0,40.2357,40.2552,40.2163,40.2228,133700.0
2012-04-24 09:55:00,62.12,62.17,62.03,62.11,64400.0,40.2228,40.2552,40.1645,40.2163,64400.0
2012-04-24 10:00:00,62.13,62.25,62.06,62.24,95500.0,40.2293,40.307,40.1839,40.3005,95500.0
2012-04-24 10:05:00,62.24,62.36,62.1,62.1,630600.0,40.3005,40.3782,40.2098,40.2098,630600.0
2012-04-24 10:10:00,62.1,62.19,62.07,62.17,148200.0,40.2098,40.2681,40.1904,40.2552,148200.0
2012-04-24 10:15:00,62.17,62.25,62.16,62.16,140400.0,40.2552,40.307,40.2487,40.2487,140400.0
2012-04-24 10:20:00,62.15,62.29,62.13,62.28,137300.0,40.2422,40.3329,40.2293,40.3264,137300.0
2012-04-24 10:25:00,62.28,62.37,62.27,62.36,71100.0,40.3264,40.3847,40.3199,40.3782,71100.0
2012-04-24 10:30:00,62.36,62.44,62.36,62.43,245900.0,40.3782,40.43,40.3782,40.4235,245900.0
2012-04-24 10:35:00,62.42,62.47,62.42,62.46,25900.0,40.417,40.4494,40.417,40.4429,25900.0
2012-04-24 10:40:00,62.46,62.58,62.45,62.57,40000.0,40.4429,40.5206,40.4365,40.5142,40000.0
2012-04-24 10:45:00,62.57,62.68,62.56,62.65,135000.0,40.5142,40.5854,40.5077,40.566,135000.0
2012-04-24 10:50:00,62.66,62.66,62.59,62.62,223100.0,40.5724,40.5724,40.5271,40.5465,223100.0
2012-04-24 10:55:00,62.62,62.67,62.6,62.61,134500.0,40.5465,40.5789,40.5336,40.5401,134500.0
2012-04-24 11:00:00,62.62,62.64,62.55,62.56,81600.0,40.5465,40.5595,40.5012,40.5077,81600.0
2012-04-24 11:05:00,62.56,62.65,62.55,62.64,195100.0,40.5077,40.566,40.5012,40.5595,195100.0
2012-04-24 11:10:00,62.64,62.69,62.58,62.68,65400.0,40.5595,40.5919,40.5206,40.5854,65400.0
2012-04-24 11:15:00,62.69,62.7,62.64,62.64,77000.0,40.5919,40.5983,40.5595,40.5595,77000.0
2012-04-24 11:20:00,62.64,62.65,62.62,62.64,26300.0,40.5595,40.566,40.5465,40.5595,26300.0
2012-04-24 11:25:00,62.64,62.69,62.64,62.67,76400.0,40.5595,40.5919,40.5595,40.5789,76400.0
2012-04-24 11:30:00,62.67,62.68,62.46,62.48,79100.0,40.5789,40.5854,40.4429,40.4559,79100.0
2012-04-24 11:35:00,62.47,62.47,62.39,62.44,68600.0,40.4494,40.4494,40.3976,40.43,68600.0
2012-04-24 11:40:00,62.44,62.55,62.44,62.55,38600.0,40.43,40.5012,40.43,40.5012,38600.0
2012-04-24 11:45:00,62.56,62.56,62.53,62.53,39000.0,40.5077,40.5077,40.4883,40.4883,39000.0
2012-04-24 11:50:00,62.53,62.54,62.49,62.49,57400.0,40.4883,40.4947,40.4624,40.4624,57400.0
2012-04-24 11:55:00,62.49,62.5,62.46,62.49,42000.0,40.4624,40.4688,40.4429,40.4624,42000.0
2012-04-24 12:00:00,62.5,62.54,62.47,62.52,34800.0,40.4688,40.4947,40.4494,40.4818,34800.0
2012-04-24 12:05:00,62.53,62.59,62.53,62.57,27200.0,40.4883,40.5271,40.4883,40.5142,27200.0
2012-04-24 12:10:00,62.57,62.6,62.56,62.6,17000.0,40.5142,40.5336,40.5077,40.5336,17000.0
2012-04-24 12:15:00,62.61,62.62,62.57,62.62,31000.0,40.5401,40.5465,40.5142,40.5465,31000.0
2012-04-24 12:20:00,62.62,62.65,62.61,62.65,40500.0,40.5465,40.566,40.5401,40.566,40500.0
2012-04-24 12:25:00,62.65,62.66,62.62,62.64,46800.0,40.566,40.5724,40.5465,40.5595,46800.0
2012-04-24 12:30:00,62.65,62.68,62.65,62.67,59100.0,40.566,40.5854,40.566,40.5789,59100.0
2012-04-24 12:35:00,62.66,62.68,62.6,62.62,23000.0,40.5724,40.5854,40.5336,40.5465,23000.0
2012-04-24 12:40:00,62.63,62.63,62.58,62.58,62600.0,40.553,40.553,40.5206,40.5206,62600.0
2012-04-24 12:45:00,62.58,62.59,62.56,62.58,69800.0,40.5206,40.5271,40.5077,40.5206,69800.0
2012-04-24 12:50:00,62.57,62.58,62.55,62.56,26200.0,40.5142,40.5206,40.5012,40.5077,26200.0
2012-04-24 12:55:00,62.56,62.56,62.54,62.55,38800.0,40.5077,40.5077,40.4947,40.5012,38800.0
2012-04-24 13:00:00,62.56,62.58,62.54,62.58,25800.0,40.5077,40.5206,40.4947,40.5206,25800.0
2012-04-24 13:05:00,62.58,62.6,62.57,62.57,27500.0,40.5206,40.5336,40.5142,40.5142,27500.0
2012-04-24 13:10:00,62.57,62.59,62.55,62.59,74100.0,40.5142,40.5271,40.5012,40.5271,74100.0
2012-04-24 13:15:00,62.6,62.61,62.57,62.6,22600.0,40.5336,40.5401,40.5142,40.5336,22600.0
2012-04-24 13:20:00,62.61,62.64,62.61,62.61,22400.0,40.5401,40.5595,40.5401,40.5401,22400.0
2012-04-24 13:25:00,62.61,62.62,62.6,62.62,9400.0,40.5401,40.5465,40.5336,40.5465,9400.0
2012-04-24 13:30:00,62.61,62.69,62.61,62.68,51800.0,40.5401,40.5919,40.5401,40.5854,51800.0
2012-04-24 13:35:00,62.67,62.68,62.65,62.67,49700.0,40.5789,40.5854,40.566,40.5789,49700.0
2012-04-24 13:40:00,62.67,62.68,62.66,62.66,17500.0,40.5789,40.5854,40.5724,40.5724,17500.0
2012-04-24 13:45:00,62.66,62.69,62.65,62.67,42100.0,40.5724,40.5919,40.566,40.5789,42100.0
2012-04-24 13:50:00,62.68,62.68,62.62,62.62,31000.0,40.5854,40.5854,40.5465,40.5465,31000.0
2012-04-24 13:55:00,62.62,62.62,62.58,62.59,104500.0,40.5465,40.5465,40.5206,40.5271,104500.0
2012-04-24 14:00:00,62.58,62.59,62.53,62.59,63500.0,40.5206,40.5271,40.4883,40.5271,63500.0
2012-04-24 14:05:00,62.58,62.59,62.56,62.57,11700.0,40.5206,40.5271,40.5077,40.5142,11700.0
2012-04-24 14:10:00,62.58,62.58,62.54,62.57,53800.0,40.5206,40.5206,40.4947,40.5142,53800.0
2012-04-24 14:15:00,62.56,62.58,62.55,62.57,11800.0,40.5077,40.5206,40.5012,40.5142,11800.0
2012-04-24 14:20:00,62.57,62.58,62.53,62.54,51100.0,40.5142,40.5206,40.4883,40.4947,51100.0
2012-04-24 14:25:00,62.54,62.56,62.49,62.56,59500.0,40.4947,40.5077,40.4624,40.5077,59500.0
2012-04-24 14:30:00,62.55,62.59,62.54,62.58,30900.0,40.5012,40.5271,40.4947,40.5206,30900.0
2012-04-24 14:35:00,62.59,62.63,62.56,62.63,49500.0,40.5271,40.553,40.5077,40.553,49500.0
2012-04-24 14:40:00,62.63,62.63,62.59,62.59,27100.0,40.553,40.553,40.5271,40.5271,27100.0
2012-04-24 14:45:00,62.6,62.63,62.6,62.61,37900.0,40.5336,40.553,40.5336,40.5401,37900.0
2012-04-24 14:50:00,62.61,62.63,62.6,62.62,21500.0,40.5401,40.553,40.5336,40.5465,21500.0
2012-04-24 14:55:00,62.62,62.62,62.59,62.62,20200.0,40.5465,40.5465,40.5271,40.5465,20200.0
2012-04-24 15:00:00,62.61,62.64,62.6,62.63,57800.0,40.5401,40.5595,40.5336,40.553,57800.0
2012-04-24 15:05:00,62.64,62.64,62.61,62.63,31100.0,40.5595,40.5595,40.5401,40.553,31100.0
2012-04-24 15:10:00,62.63,62.65,62.61,62.64,39800.0,40.553,40.566,40.5401,40.5595,39800.0
2012-04-24 15:15:00,62.63,62.66,62.59,62.62,92700.0,40.553,40.5724,40.5271,40.5465,92700.0
2012-04-24 15:20:00,62.63,62.66,62.6,62.65,58700.0,40.553,40.5724,40.5336,40.566,58700.0
2012-04-24 15:25:00,62.64,62.64,62.58,62.6,54600.0,40.5595,40.5595,40.5206,40.5336,54600.0
2012-04-24 15:30:00,62.6,62.65,62.59,62.65,67100.0,40.5336,40.566,40.5271,40.566,67100.0
2012-04-24 15:35:00,62.65,62.66,62.62,62.65,48000.0,40.566,40.5724,40.5465,40.566,48000.0
2012-04-24 15:40:00,62.64,62.65,62.63,62.65,67000.0,40.5595,40.566,40.553,40.566,67000.0
2012-04-24 15:45:00,62.65,62.7,62.65,62.67,218200.0,40.566,40.5983,40.566,40.5789,218200.0
2012-04-24 15:50:00,62.66,62.69,62.65,62.66,109700.0,40.5724,40.5919,40.566,40.5724,109700.0
2012-04-24 15:55:00,62.66,62.76,62.65,62.74,587800.0,40.5724,40.6372,40.566,40.6242,587800.0
2012-04-25 09:30:00,63.08,63.33,63.08,63.28,155600.0,40.8444,41.0063,40.8444,40.9739,155600.0
2012-04-25 09:35:00,63.27,63.31,63.26,63.28,79600.0,40.9674,40.9933,40.9609,40.9739,79600.0
2012-04-25 09:40:00,63.28,63.3,63.2,63.28,94800.0,40.9739,40.9868,40.9221,40.9739,94800.0
2012-04-25 09:45:00,63.3,63.34,63.29,63.31,93400.0,40.9868,41.0127,40.9804,40.9933,93400.0
2012-04-25 09:50:00,63.3,63.35,63.24,63.27,88700.0,40.9868,41.0192,40.948,40.9674,88700.0
2012-04-25 09:55:00,63.27,63.27,63.04,63.1,122300.0,40.9674,40.9674,40.8185,40.8573,122300.0
2012-04-25 10:00:00,63.1,63.14,63.07,63.1,94600.0,40.8573,40.8832,40.8379,40.8573,94600.0
2012-04-25 10:05:00,63.09,63.15,63.06,63.11,120400.0,40.8509,40.8897,40.8314,40.8638,120400.0
2012-04-25 10:10:00,63.11,63.19,63.09,63.19,86800.0,40.8638,40.9156,40.8509,40.9156,86800.0
2012-04-25 10:15:00,63.17,63.24,63.16,63.17,71100.0,40.9027,40.948,40.8962,40.9027,71100.0
2012-04-25 10:20:00,63.17,63.26,63.16,63.21,163100.0,40.9027,40.9609,40.8962,40.9286,163100.0
2012-04-25 10:25:00,63.2,63.24,63.17,63.18,71000.0,40.9221,40.948,40.9027,40.9091,71000.0
2012-04-25 10:30:00,63.17,63.21,63.08,63.08,207900.0,40.9027,40.9286,40.8444,40.8444,207900.0
2012-04-25 10:35:00,63.09,63.14,63.06,63.11,191300.0,40.8509,40.8832,40.8314,40.8638,191300.0
2012-04-25 10:40:00,63.11,63.19,63.11,63.19,34200.0,40.8638,40.9156,40.8638,40.9156,34200.0
2012-04-25 10:45:00,63.2,63.23,63.16,63.17,90000.0,40.9221,40.9415,40.8962,40.9027,90000.0
2012-04-25 10:50:00,63.18,63.23,63.14,63.22,79900.0,40.9091,40.9415,40.8832,40.935,79900.0
2012-04-25 10:55:00,63.21,63.21,63.16,63.18,69600.0,40.9286,40.9286,40.8962,40.9091,69600.0
2012-04-25 11:00:00,63.17,63.17,63.11,63.11,123900.0,40.9027,40.9027,40.8638,40.8638,123900.0
2012-04-25 11:05:00,63.11,63.12,63.03,63.07,52200.0,40.8638,40.8703,40.812,40.8379,52200.0
2012-04-25 11:10:00,63.08,63.11,63.06,63.07,26600.0,40.8444,40.8638,40.8314,40.8379,26600.0
2012-04-25 11:15:00,63.07,63.1,63.06,63.09,25500.0,40.8379,40.8573,40.8314,40.8509,25500.0
2012-04-25 11:20:00,63.09,63.16,63.09,63.14,31700.0,40.8509,40.8962,40.8509,40.8832,31700.0
2012-04-25 11:25:00,63.13,63.19,63.12,63.19,21800.0,40.8768,40.9156,40.8703,40.9156,21800.0
2012-04-25 11:30:00,63.18,63.21,63.17,63.19,39800.0,40.9091,40.9286,40.9027,40.9156,39800.0
2012-04-25 11:35:00,63.19,63.19,63.17,63.18,40000.0,40.9156,40.9156,40.9027,40.9091,40000.0
2012-04-25 11:40:00,63.18,63.21,63.17,63.19,43200.0,40.9091,40.9286,40.9027,40.9156,43200.0
2012-04-25 11:45:00,63.19,63.21,63.17,63.17,16500.0,40.9156,40.9286,40.9027,40.9027,16500.0
2012-04-25 11:50:00,63.17,63.18,63.15,63.17,41100.0,40.9027,40.9091,40.8897,40.9027,41100.0
2012-04-25 11:55:00,63.17,63.18,63.15,63.16,15300.0,40.9027,40.9091,40.8897,40.8962,15300.0
2012-04-25 12:00:00,63.16,63.19,63.16,63.19,15900.0,40.8962,40.9156,40.8962,40.9156,15900.0
2012-04-25 12:05:00,63.18,63.19,63.17,63.18,13200.0,40.9091,40.9156,40.9027,40.9091,13200.0
2012-04-25 12:10:00,63.18,63.23,63.18,63.23,21500.0,40.9091,40.9415,40.9091,40.9415,21500.0
2012-04-25 12:15:00,63.23,63.24,63.19,63.21,46900.0,40.9415,40.948,40.9156,40.9286,46900.0
2012-04-25 12:20:00,63.2,63.21,63.18,63.19,32600.0,40.9221,40.9286,40.9091,40.9156,32600.0
2012-04-25 12:25:00,63.19,63.24,63.17,63.24,49300.0,40.9156,40.948,40.9027,40.948,49300.0
2012-04-25 12:30:00,63.23,63.24,63.12,63.16,60900.0,40.9415,40.948,40.8703,40.8962,60900.0
2012-04-25 12:35:00,63.18,63.21,63.1,63.13,17000.0,40.9091,40.9286,40.8573,40.8768,17000.0
2012-04-25 12:40:00,63.14,63.2,63.13,63.2,53800.0,40.8832,40.9221,40.8768,40.9221,53800.0
2012-04-25 12:45:00,63.19,63.22,63.16,63.18,110300.0,40.9156,40.935,40.8962,40.9091,110300.0
2012-04-25 12:50:00,63.19,63.23,63.19,63.23,29100.0,40.9156,40.9415,40.9156,40.9415,29100.0
2012-04-25 12:55:00,63.23,63.25,63.21,63.25,42700.0,40.9415,40.9545,40.9286,40.9545,42700.0
2012-04-25 13:00:00,63.25,63.26,63.23,63.24,27800.0,40.9545,40.9609,40.9415,40.948,27800.0
2012-04-25 13:05:00,63.25,63.31,63.25,63.28,85600.0,40.9545,40.9933,40.9545,40.9739,85600.0
2012-04-25 13:10:00,63.29,63.31,63.27,63.3,27500.0,40.9804,40.9933,40.9674,40.9868,27500.0
2012-04-25 13:15:00,63.29,63.3,63.27,63.28,11300.0,40.9804,40.9868,40.9674,40.9739,11300.0
2012-04-25 13:20:00,63.28,63.28,63.25,63.26,24700.0,40.9739,40.9739,40.9545,40.9609,24700.0
2012-04-25 13:25:00,63.26,63.28,63.25,63.25,28900.0,40.9609,40.9739,40.9545,40.9545,28900.0
2012-04-25 13:30:00,63.26,63.28,63.25,63.27,43000.0,40.9609,40.9739,40.9545,40.9674,43000.0
2012-04-25 13:35:00,63.27,63.28,63.26,63.26,83600.0,40.9674,40.9739,40.9609,40.9609,83600.0
2012-04-25 13:40:00,63.26,63.29,63.25,63.26,43900.0,40.9609,40.9804,40.9545,40.9609,43900.0
2012-04-25 13:45:00,63.27,63.29,63.25,63.26,51900.0,40.9674,40.9804,40.9545,40.9609,51900.0
2012-04-25 13:50:00,63.27,63.3,63.26,63.27,24300.0,40.9674,40.9868,40.9609,40.9674,24300.0
2012-04-25 13:55:00,63.27,63.28,63.26,63.27,17300.0,40.9674,40.9739,40.9609,40.9674,17300.0
2012-04-25 14:00:00,63.27,63.27,63.18,63.18,79800.0,40.9674,40.9674,40.9091,40.9091,79800.0
2012-04-25 14:05:00,63.18,63.19,63.15,63.18,19000.0,40.9091,40.9156,40.8897,40.9091,19000.0
2012-04-25 14:10:00,63.18,63.24,63.18,63.24,27100.0,40.9091,40.948,40.9091,40.948,27100.0
2012-04-25 14:15:00,63.23,63.27,63.22,63.27,14700.0,40.9415,40.9674,40.935,40.9674,14700.0
2012-04-25 14:20:00,63.28,63.38,63.27,63.32,136000.0,40.9739,41.0386,40.9674,40.9998,136000.0
2012-04-25 14:25:00,63.31,63.35,63.29,63.33,26100.0,40.9933,41.0192,40.9804,41.0063,26100.0
2012-04-25 14:30:00,63.34,63.36,63.25,63.27,50600.0,41.0127,41.0257,40.9545,40.9674,50600.0
2012-04-25 14:35:00,63.26,63.28,63.22,63.27,52600.0,40.9609,40.9739,40.935,40.9674,52600.0
2012-04-25 14:40:00,63.27,63.32,63.27,63.31,96000.0,40.9674,40.9998,40.9674,40.9933,96000.0
2012-04-25 14:45:00,63.31,63.36,63.29,63.34,37600.0,40.9933,41.0257,40.9804,41.0127,37600.0
2012-04-25 14:50:00,63.34,63.37,63.33,63.36,20900.0,41.0127,41.0322,41.0063,41.0257,20900.0
2012-04-25 14:55:00,63.36,63.41,63.34,63.38,34900.0,41.0257,41.0581,41.0127,41.0386,34900.0
2012-04-25 15:00:00,63.39,63.44,63.38,63.43,55800.0,41.0451,41.0775,41.0386,41.071,55800.0
2012-04-25 15:05:00,63.43,63.46,63.38,63.43,515900.0,41.071,41.0904,41.0386,41.071,515900.0
2012-04-25 15:10:00,63.44,63.47,63.43,63.44,132800.0,41.0775,41.0969,41.071,41.0775,132800.0
2012-04-25 15:15:00,63.43,63.43,63.36,63.39,218000.0,41.071,41.071,41.0257,41.0451,218000.0
2012-04-25 15:20:00,63.38,63.4,63.36,63.37,48300.0,41.0386,41.0516,41.0257,41.0322,48300.0
2012-04-25 15:25:00,63.38,63.38,63.31,63.31,146300.0,41.0386,41.0386,40.9933,40.9933,146300.0
2012-04-25 15:30:00,63.3,63.33,63.27,63.32,103800.0,40.9868,41.0063,40.9674,40.9998,103800.0
2012-04-25 15:35:00,63.32,63.36,63.31,63.32,155700.0,40.9998,41.0257,40.9933,40.9998,155700.0
2012-04-25 15:40:00,63.32,63.37,63.32,63.35,116400.0,40.9998,41.0322,40.9998,41.0192,116400.0
2012-04-25 15:45:00,63.35,63.44,63.35,63.41,231300.0,41.0192,41.0775,41.0192,41.0581,231300.0
2012-04-25 15:50:00,63.42,63.46,63.4,63.43,215000.0,41.0645,41.0904,41.0516,41.071,215000.0
2012-04-25 15:55:00,63.43,63.44,63.39,63.43,445600.0,41.071,41.0775,41.0451,41.071,445600.0
2012-04-26 09:30:00,63.24,63.38,63.19,63.21,92900.0,40.948,41.0386,40.9156,40.9286,92900.0
2012-04-26 09:35:00,63.2,63.37,63.15,63.33,197700.0,40.9221,41.0322,40.8897,41.0063,197700.0
2012-04-26 09:40:00,63.33,63.35,63.21,63.22,59800.0,41.0063,41.0192,40.9286,40.935,59800.0
2012-04-26 09:45:00,63.23,63.3,63.23,63.28,75300.0,40.9415,40.9868,40.9415,40.9739,75300.0
2012-04-26 09:50:00,63.29,63.35,63.27,63.29,67200.0,40.9804,41.0192,40.9674,40.9804,67200.0
2012-04-26 09:55:00,63.3,63.35,63.26,63.29,45700.0,40.9868,41.0192,40.9609,40.9804,45700.0
2012-04-26 10:00:00,63.29,63.38,63.26,63.37,52200.0,40.9804,41.0386,40.9609,41.0322,52200.0
2012-04-26 10:05:00,63.36,63.42,63.35,63.37,26500.0,41.0257,41.0645,41.0192,41.0322,26500.0
2012-04-26 10:10:00,63.37,63.39,63.32,63.34,31300.0,41.0322,41.0451,40.9998,41.0127,31300.0
2012-04-26 10:15:00,63.34,63.4,63.31,63.38,73900.0,41.0127,41.0516,40.9933,41.0386,73900.0
2012-04-26 10:20:00,63.38,63.38,63.33,63.34,34800.0,41.0386,41.0386,41.0063,41.0127,34800.0
2012-04-26 10:25:00,63.34,63.41,63.34,63.38,46500.0,41.0127,41.0581,41.0127,41.0386,46500.0
2012-04-26 10:30:00,63.38,63.39,63.33,63.35,18000.0,41.0386,41.0451,41.0063,41.0192,18000.0
2012-04-26 10:35:00,63.36,63.4,63.36,63.39,26000.0,41.0257,41.0516,41.0257,41.0451,26000.0
2012-04-26 10:40:00,63.38,63.4,63.35,63.4,72700.0,41.0386,41.0516,41.0192,41.0516,72700.0
2012-04-26 10:45:00,63.41,63.41,63.38,63.4,61100.0,41.0581,41.0581,41.0386,41.0516,61100.0
2012-04-26 10:50:00,63.4,63.4,63.26,63.27,61700.0,41.0516,41.0516,40.9609,40.9674,61700.0
2012-04-26 10:55:00,63.26,63.28,63.24,63.26,40500.0,40.9609,40.9739,40.948,40.9609,40500.0
2012-04-26 11:00:00,63.25,63.29,63.23,63.29,34200.0,40.9545,40.9804,40.9415,40.9804,34200.0
2012-04-26 11:05:00,63.29,63.3,63.19,63.2,154100.0,40.9804,40.9868,40.9156,40.9221,154100.0
2012-04-26 11:10:00,63.2,63.25,63.2,63.23,34200.0,40.9221,40.9545,40.9221,40.9415,34200.0
2012-04-26 11:15:00,63.22,63.22,63.16,63.16,190100.0,40.935,40.935,40.8962,40.8962,190100.0
2012-04-26 11:20:00,63.16,63.19,63.16,63.19,38000.0,40.8962,40.9156,40.8962,40.9156,38000.0
2012-04-26 11:25:00,63.19,63.2,63.16,63.19,52900.0,40.9156,40.9221,40.8962,40.9156,52900.0
2012-04-26 11:30:00,63.19,63.2,63.16,63.19,66200.0,40.9156,40.9221,40.8962,40.9156,66200.0
2012-04-26 11:35:00,63.19,63.25,63.19,63.25,50400.0,40.9156,40.9545,40.9156,40.9545,50400.0
2012-04-26 11:40:00,63.25,63.25,63.2,63.21,35100.0,40.9545,40.9545,40.9221,40.9286,35100.0
2012-04-26 11:45:00,63.2,63.21,63.2,63.21,18000.0,40.9221,40.9286,40.9221,40.9286,18000.0
2012-04-26 11:50:00,63.2,63.24,63.18,63.23,56200.0,40.9221,40.948,40.9091,40.9415,56200.0
2012-04-26 11:55:00,63.23,63.25,63.22,63.24,53600.0,40.9415,40.9545,40.935,40.948,53600.0
2012-04-26 12:00:00,63.24,63.24,63.22,63.22,24300.0,40.948,40.948,40.935,40.935,24300.0
2012-04-26 12:05:00,63.22,63.23,63.2,63.21,38600.0,40.935,40.9415,40.9221,40.9286,38600.0
2012-04-26 12:10:00,63.21,63.26,63.21,63.23,146400.0,40.9286,40.9609,40.9286,40.9415,146400.0
2012-04-26 12:15:00,63.23,63.27,63.23,63.26,96600.0,40.9415,40.9674,40.9415,40.9609,96600.0
2012-04-26 12:20:00,63.26,63.27,63.26,63.26,34500.0,40.9609,40.9674,40.9609,40.9609,34500.0
2012-04-26 12:25:00,63.27,63.27,63.24,63.24,37200.0,40.9674,40.9674,40.948,40.948,37200.0
2012-04-26 12:30:00,63.24,63.25,63.22,63.22,19900.0,40.948,40.9545,40.935,40.935,19900.0
2012-04-26 12:35:00,63.23,63.25,63.21,63.21,53400.0,40.9415,40.9545,40.9286,40.9286,53400.0
2012-04-26 12:40:00,63.21,63.23,63.2,63.21,14500.0,40.9286,40.9415,40.9221,40.9286,14500.0
2012-04-26 12:45:00,63.21,63.22,63.21,63.21,18100.0,40.9286,40.935,40.9286,40.9286,18100.0
2012-04-26 12:50:00,63.22,63.24,63.21,63.24,19100.0,40.935,40.948,40.9286,40.948,19100.0
2012-04-26 12:55:00,63.24,63.26,63.21,63.26,31600.0,40.948,40.9609,40.9286,40.9609,31600.0
2012-04-26 13:00:00,63.26,63.28,63.26,63.27,26000.0,40.9609,40.9739,40.9609,40.9674,26000.0
2012-04-26 13:05:00,63.27,63.3,63.27,63.28,43800.0,40.9674,40.9868,40.9674,40.9739,43800.0
2012-04-26 13:10:00,63.28,63.29,63.27,63.29,8700.0,40.9739,40.9804,40.9674,40.9804,8700.0
2012-04-26 13:15:00,63.29,63.34,63.27,63.33,33500.0,40.9804,41.0127,40.9674,41.0063,33500.0
2012-04-26 13:20:00,63.32,63.36,63.32,63.36,10100.0,40.9998,41.0257,40.9998,41.0257,10100.0
2012-04-26 13:25:00,63.36,63.39,63.35,63.38,18800.0,41.0257,41.0451,41.0192,41.0386,18800.0
2012-04-26 13:30:00,63.39,63.4,63.36,63.36,15000.0,41.0451,41.0516,41.0257,41.0257,15000.0
2012-04-26 13:35:00,63.36,63.43,63.36,63.42,34800.0,41.0257,41.071,41.0257,41.0645,34800.0
2012-04-26 13:40:00,63.42,63.43,63.4,63.42,20800.0,41.0645,41.071,41.0516,41.0645,20800.0
2012-04-26 13:45:00,63.42,63.45,63.41,63.43,28300.0,41.0645,41.084,41.0581,41.071,28300.0
2012-04-26 13:50:00,63.42,63.45,63.42,63.45,40600.0,41.0645,41.084,41.0645,41.084,40600.0
2012-04-26 13:55:00,63.45,63.48,63.44,63.47,33400.0,41.084,41.1034,41.0775,41.0969,33400.0
2012-04-26 14:00:00,63.47,63.5,63.46,63.49,33900.0,41.0969,41.1163,41.0904,41.1099,33900.0
2012-04-26 14:05:00,63.49,63.51,63.47,63.48,81400.0,41.1099,41.1228,41.0969,41.1034,81400.0
2012-04-26 14:10:00,63.47,63.5,63.47,63.5,62400.0,41.0969,41.1163,41.0969,41.1163,62400.0
2012-04-26 14:15:00,63.5,63.51,63.49,63.51,49300.0,41.1163,41.1228,41.1099,41.1228,49300.0
2012-04-26 14:20:00,63.52,63.55,63.51,63.52,92800.0,41.1293,41.1487,41.1228,41.1293,92800.0
2012-04-26 14:25:00,63.53,63.56,63.52,63.55,47600.0,41.1358,41.1552,41.1293,41.1487,47600.0
2012-04-26 14:30:00,63.56,63.6,63.54,63.6,116900.0,41.1552,41.1811,41.1422,41.1811,116900.0
2012-04-26 14:35:00,63.6,63.6,63.58,63.6,18600.0,41.1811,41.1811,41.1681,41.1811,18600.0
2012-04-26 14:40:00,63.6,63.63,63.59,63.63,33400.0,41.1811,41.2005,41.1746,41.2005,33400.0
2012-04-26 14:45:00,63.63,63.65,63.6,63.62,70300.0,41.2005,41.2135,41.1811,41.194,70300.0
2012-04-26 14:50:00,63.63,63.64,63.59,63.6,27800.0,41.2005,41.207,41.1746,41.1811,27800.0
2012-04-26 14:55:00,63.6,63.64,63.6,63.64,46600.0,41.1811,41.207,41.1811,41.207,46600.0
2012-04-26 15:00:00,63.64,63.65,63.63,63.65,20300.0,41.207,41.2135,41.2005,41.2135,20300.0
2012-04-26 15:05:00,63.65,63.67,63.63,63.64,43800.0,41.2135,41.2264,41.2005,41.207,43800.0
2012-04-26 15:10:00,63.63,63.68,63.62,63.67,66400.0,41.2005,41.2329,41.194,41.2264,66400.0
2012-04-26 15:15:00,63.68,63.73,63.66,63.73,109300.0,41.2329,41.2653,41.2199,41.2653,109300.0
2012-04-26 15:20:00,63.73,63.75,63.71,63.74,114900.0,41.2653,41.2782,41.2523,41.2717,114900.0
2012-04-26 15:25:00,63.74,63.76,63.73,63.74,87200.0,41.2717,41.2847,41.2653,41.2717,87200.0
2012-04-26 15:30:00,63.74,63.74,63.7,63.71,159500.0,41.2717,41.2717,41.2458,41.2523,159500.0
2012-04-26 15:35:00,63.7,63.71,63.66,63.67,72800.0,41.2458,41.2523,41.2199,41.2264,72800.0
2012-04-26 15:40:00,63.67,63.69,63.65,63.66,131600.0,41.2264,41.2394,41.2135,41.2199,131600.0
2012-04-26 15:45:00,63.67,63.73,63.67,63.72,272200.0,41.2264,41.2653,41.2264,41.2588,272200.0
2012-04-26 15:50:00,63.72,63.73,63.67,63.67,121900.0,41.2588,41.2653,41.2264,41.2264,121900.0
2012-04-26 15:55:00,63.67,63.68,63.62,63.66,285300.0,41.2264,41.2329,41.194,41.2199,285300.0
2012-04-27 09:30:00,63.91,64.02,63.74,63.79,181600.0,41.3818,41.453,41.2717,41.3041,181600.0
2012-04-27 09:35:00,63.8,63.84,63.74,63.81,89300.0,41.3106,41.3365,41.2717,41.3171,89300.0
2012-04-27 09:40:00,63.8,63.84,63.77,63.8,80500.0,41.3106,41.3365,41.2912,41.3106,80500.0
2012-04-27 09:45:00,63.79,63.79,63.63,63.66,51400.0,41.3041,41.3041,41.2005,41.2199,51400.0
2012-04-27 09:50:00,63.66,63.66,63.47,63.51,59500.0,41.2199,41.2199,41.0969,41.1228,59500.0
2012-04-27 09:55:00,63.54,63.67,63.54,63.65,40300.0,41.1422,41.2264,41.1422,41.2135,40300.0
2012-04-27 10:00:00,63.64,63.64,63.48,63.52,61500.0,41.207,41.207,41.1034,41.1293,61500.0
2012-04-27 10:05:00,63.52,63.59,63.48,63.57,77700.0,41.1293,41.1746,41.1034,41.1617,77700.0
2012-04-27 10:10:00,63.57,63.63,63.55,63.58,56200.0,41.1617,41.2005,41.1487,41.1681,56200.0
2012-04-27 10:15:00,63.57,63.68,63.55,63.64,116600.0,41.1617,41.2329,41.1487,41.207,116600.0
2012-04-27 10:20:00,63.64,63.65,63.62,63.65,70000.0,41.207,41.2135,41.194,41.2135,70000.0
2012-04-27 10:25:00,63.67,63.68,63.62,63.67,92400.0,41.2264,41.2329,41.194,41.2264,92400.0
2012-04-27 10:30:00,63.67,63.72,63.61,63.69,116600.0,41.2264,41.2588,41.1876,41.2394,116600.0
2012-04-27 10:35:00,63.69,63.74,63.68,63.73,41100.0,41.2394,41.2717,41.2329,41.2653,41100.0
2012-04-27 10:40:00,63.73,63.75,63.7,63.75,128200.0,41.2653,41.2782,41.2458,41.2782,128200.0
2012-04-27 10:45:00,63.74,63.76,63.69,63.74,62700.0,41.2717,41.2847,41.2394,41.2717,62700.0
2012-04-27 10:50:00,63.74,63.81,63.72,63.81,26400.0,41.2717,41.3171,41.2588,41.3171,26400.0
2012-04-27 10:55:00,63.81,63.88,63.81,63.86,119000.0,41.3171,41.3624,41.3171,41.3494,119000.0
2012-04-27 11:00:00,63.86,63.89,63.82,63.83,27900.0,41.3494,41.3689,41.3235,41.33,27900.0
2012-04-27 11:05:00,63.83,63.86,63.81,63.83,83400.0,41.33,41.3494,41.3171,41.33,83400.0
2012-04-27 11:10:00,63.83,63.83,63.76,63.76,31500.0,41.33,41.33,41.2847,41.2847,31500.0
2012-04-27 11:15:00,63.76,63.8,63.75,63.78,69700.0,41.2847,41.3106,41.2782,41.2976,69700.0
2012-04-27 11:20:00,63.79,63.81,63.77,63.8,37400.0,41.3041,41.3171,41.2912,41.3106,37400.0
2012-04-27 11:25:00,63.81,63.82,63.78,63.78,39100.0,41.3171,41.3235,41.2976,41.2976,39100.0
2012-04-27 11:30:00,63.78,63.8,63.75,63.8,53400.0,41.2976,41.3106,41.2782,41.3106,53400.0
2012-04-27 11:35:00,63.8,63.85,63.8,63.85,32900.0,41.3106,41.343,41.3106,41.343,32900.0
2012-04-27 11:40:00,63.85,63.87,63.83,63.85,54400.0,41.343,41.3559,41.33,41.343,54400.0
2012-04-27 11:45:00,63.86,63.89,63.85,63.89,25500.0,41.3494,41.3689,41.343,41.3689,25500.0
2012-04-27 11:50:00,63.89,63.9,63.86,63.87,30400.0,41.3689,41.3753,41.3494,41.3559,30400.0
2012-04-27 11:55:00,63.86,63.88,63.86,63.87,23100.0,41.3494,41.3624,41.3494,41.3559,23100.0
2012-04-27 12:00:00,63.87,63.88,63.86,63.87,13200.0,41.3559,41.3624,41.3494,41.3559,13200.0
2012-04-27 12:05:00,63.87,63.87,63.84,63.85,19800.0,41.3559,41.3559,41.3365,41.343,19800.0
2012-04-27 12:10:00,63.86,63.89,63.84,63.88,51700.0,41.3494,41.3689,41.3365,41.3624,51700.0
2012-04-27 12:15:00,63.87,63.89,63.85,63.89,34900.0,41.3559,41.3689,41.343,41.3689,34900.0
2012-04-27 12:20:00,63.88,63.91,63.88,63.89,106200.0,41.3624,41.3818,41.3624,41.3689,106200.0
2012-04-27 12:25:00,63.9,63.92,63.87,63.91,112300.0,41.3753,41.3883,41.3559,41.3818,112300.0
2012-04-27 12:30:00,63.91,63.92,63.91,63.91,27000.0,41.3818,41.3883,41.3818,41.3818,27000.0
2012-04-27 12:35:00,63.91,63.91,63.89,63.91,37200.0,41.3818,41.3818,41.3689,41.3818,37200.0
2012-04-27 12:40:00,63.9,63.92,63.89,63.9,26900.0,41.3753,41.3883,41.3689,41.3753,26900.0
2012-04-27 12:45:00,63.9,63.96,63.9,63.96,88800.0,41.3753,41.4142,41.3753,41.4142,88800.0
2012-04-27 12:50:00,63.96,63.97,63.94,63.95,20000.0,41.4142,41.4207,41.4012,41.4077,20000.0
2012-04-27 12:55:00,63.96,63.96,63.92,63.93,104700.0,41.4142,41.4142,41.3883,41.3948,104700.0
2012-04-27 13:00:00,63.93,63.96,63.89,63.96,134600.0,41.3948,41.4142,41.3689,41.4142,134600.0
2012-04-27 13:05:00,63.96,63.98,63.94,63.94,15500.0,41.4142,41.4271,41.4012,41.4012,15500.0
2012-04-27 13:10:00,63.94,63.94,63.92,63.93,27200.0,41.4012,41.4012,41.3883,41.3948,27200.0
2012-04-27 13:15:00,63.93,63.94,63.92,63.94,9600.0,41.3948,41.4012,41.3883,41.4012,9600.0
2012-04-27 13:20:00,63.94,63.94,63.93,63.93,16000.0,41.4012,41.4012,41.3948,41.3948,16000.0
2012-04-27 13:25:00,63.94,63.99,63.94,63.98,34300.0,41.4012,41.4336,41.4012,41.4271,34300.0
2012-04-27 13:30:00,63.98,64.01,63.98,64.01,32400.0,41.4271,41.4466,41.4271,41.4466,32400.0
2012-04-27 13:35:00,64.01,64.07,64.01,64.03,95600.0,41.4466,41.4854,41.4466,41.4595,95600.0
2012-04-27 13:40:00,64.03,64.1,64.03,64.08,30800.0,41.4595,41.5048,41.4595,41.4919,30800.0
2012-04-27 13:45:00,64.09,64.1,64.08,64.1,13500.0,41.4984,41.5048,41.4919,41.5048,13500.0
2012-04-27 13:50:00,64.1,64.11,64.08,64.08,91200.0,41.5048,41.5113,41.4919,41.4919,91200.0
2012-04-27 13:55:00,64.08,64.09,64.07,64.08,17200.0,41.4919,41.4984,41.4854,41.4919,17200.0
2012-04-27 14:00:00,64.09,64.1,64.05,64.07,48200.0,41.4984,41.5048,41.4725,41.4854,48200.0
2012-04-27 14:05:00,64.07,64.09,64.06,64.08,15800.0,41.4854,41.4984,41.4789,41.4919,15800.0
2012-04-27 14:10:00,64.08,64.1,64.07,64.08,14500.0,41.4919,41.5048,41.4854,41.4919,14500.0
2012-04-27 14:15:00,64.08,64.09,64.05,64.06,115400.0,41.4919,41.4984,41.4725,41.4789,115400.0
2012-04-27 14:20:00,64.06,64.08,64.06,64.07,20500.0,41.4789,41.4919,41.4789,41.4854,20500.0
2012-04-27 14:25:00,64.06,64.06,64.04,64.04,25700.0,41.4789,41.4789,41.466,41.466,25700.0
2012-04-27 14:30:00,64.04,64.06,64.03,64.05,32200.0,41.466,41.4789,41.4595,41.4725,32200.0
2012-04-27 14:35:00,64.04,64.09,64.03,64.07,45100.0,41.466,41.4984,41.4595,41.4854,45100.0
2012-04-27 14:40:00,64.08,64.08,64.06,64.06,16300.0,41.4919,41.4919,41.4789,41.4789,16300.0
2012-04-27 14:45:00,64.06,64.09,64.06,64.08,24300.0,41.4789,41.4984,41.4789,41.4919,24300.0
2012-04-27 14:50:00,64.08,64.11,64.08,64.1,15500.0,41.4919,41.5113,41.4919,41.5048,15500.0
2012-04-27 14:55:00,64.09,64.1,64.07,64.07,42600.0,41.4984,41.5048,41.4854,41.4854,42600.0
2012-04-27 15:00:00,64.08,64.09,64.05,64.06,47600.0,41.4919,41.4984,41.4725,41.4789,47600.0
2012-04-27 15:05:00,64.05,64.11,64.05,64.09,79500.0,41.4725,41.5113,41.4725,41.4984,79500.0
2012-04-27 15:10:00,64.09,64.12,64.09,64.12,41700.0,41.4984,41.5178,41.4984,41.5178,41700.0
2012-04-27 15:15:00,64.11,64.11,64.07,64.07,76400.0,41.5113,41.5113,41.4854,41.4854,76400.0
2012-04-27 15:20:00,64.07,64.1,64.06,64.08,43300.0,41.4854,41.5048,41.4789,41.4919,43300.0
2012-04-27 15:25:00,64.07,64.08,64.05,64.07,29400.0,41.4854,41.4919,41.4725,41.4854,29400.0
2012-04-27 15:30:00,64.08,64.09,64.05,64.09,90300.0,41.4919,41.4984,41.4725,41.4984,90300.0
2012-04-27 15:35:00,64.08,64.09,64.03,64.03,48900.0,41.4919,41.4984,41.4595,41.4595,48900.0
2012-04-27 15:40:00,64.04,64.06,64.02,64.02,90300.0,41.466,41.4789,41.453,41.453,90300.0
2012-04-27 15:45:00,64.03,64.07,64.02,64.04,102100.0,41.4595,41.4854,41.453,41.466,102100.0
2012-04-27 15:50:00,64.04,64.05,63.98,64.0,120500.0,41.466,41.4725,41.4271,41.4401,120500.0
2012-04-27 15:55:00,64.0,64.05,63.99,64.0,400300.0,41.4401,41.4725,41.4336,41.4401,400300.0
2012-04-30 09:30:00,63.89,64.06,63.77,63.79,131400.0,41.3689,41.4789,41.2912,41.3041,131400.0
2012-04-30 09:35:00,63.79,63.82,63.66,63.69,47400.0,41.3041,41.3235,41.2199,41.2394,47400.0
2012-04-30 09:40:00,63.69,63.69,63.55,63.59,85500.0,41.2394,41.2394,41.1487,41.1746,85500.0
2012-04-30 09:45:00,63.58,63.69,63.58,63.65,148200.0,41.1681,41.2394,41.1681,41.2135,148200.0
2012-04-30 09:50:00,63.65,63.65,63.56,63.56,48400.0,41.2135,41.2135,41.1552,41.1552,48400.0
2012-04-30 09:55:00,63.57,63.61,63.52,63.54,73200.0,41.1617,41.1876,41.1293,41.1422,73200.0
2012-04-30 10:00:00,63.54,63.54,63.47,63.54,82800.0,41.1422,41.1422,41.0969,41.1422,82800.0
2012-04-30 10:05:00,63.54,63.57,63.52,63.56,70800.0,41.1422,41.1617,41.1293,41.1552,70800.0
2012-04-30 10:10:00,63.56,63.69,63.52,63.67,208300.0,41.1552,41.2394,41.1293,41.2264,208300.0
2012-04-30 10:15:00,63.67,63.73,63.64,63.67,75800.0,41.2264,41.2653,41.207,41.2264,75800.0
2012-04-30 10:20:00,63.66,63.74,63.66,63.74,80200.0,41.2199,41.2717,41.2199,41.2717,80200.0
2012-04-30 10:25:00,63.74,63.77,63.71,63.74,69900.0,41.2717,41.2912,41.2523,41.2717,69900.0
2012-04-30 10:30:00,63.74,63.75,63.67,63.68,84600.0,41.2717,41.2782,41.2264,41.2329,84600.0
2012-04-30 10:35:00,63.69,63.72,63.68,63.68,17900.0,41.2394,41.2588,41.2329,41.2329,17900.0
2012-04-30 10:40:00,63.69,63.7,63.64,63.69,31800.0,41.2394,41.2458,41.207,41.2394,31800.0
2012-04-30 10:45:00,63.7,63.7,63.62,63.66,164800.0,41.2458,41.2458,41.194,41.2199,164800.0
2012-04-30 10:50:00,63.65,63.71,63.65,63.7,77200.0,41.2135,41.2523,41.2135,41.2458,77200.0
2012-04-30 10:55:00,63.69,63.71,63.66,63.69,128800.0,41.2394,41.2523,41.2199,41.2394,128800.0
2012-04-30 11:00:00,63.68,63.72,63.65,63.7,36900.0,41.2329,41.2588,41.2135,41.2458,36900.0
2012-04-30 11:05:00,63.71,63.73,63.68,63.7,40800.0,41.2523,41.2653,41.2329,41.2458,40800.0
2012-04-30 11:10:00,63.7,63.72,63.69,63.71,50200.0,41.2458,41.2588,41.2394,41.2523,50200.0
2012-04-30 11:15:00,63.7,63.72,63.68,63.71,37100.0,41.2458,41.2588,41.2329,41.2523,37100.0
2012-04-30 11:20:00,63.71,63.75,63.71,63.72,19800.0,41.2523,41.2782,41.2523,41.2588,19800.0
2012-04-30 11:25:00,63.72,63.77,63.68,63.76,31000.0,41.2588,41.2912,41.2329,41.2847,31000.0
2012-04-30 11:30:00,63.76,63.8,63.69,63.7,68500.0,41.2847,41.3106,41.2394,41.2458,68500.0
2012-04-30 11:35:00,63.73,63.74,63.72,63.73,11600.0,41.2653,41.2717,41.2588,41.2653,11600.0
2012-04-30 11:40:00,63.73,63.74,63.71,63.74,22400.0,41.2653,41.2717,41.2523,41.2717,22400.0
2012-04-30 11:45:00,63.74,63.79,63.73,63.79,51400.0,41.2717,41.3041,41.2653,41.3041,51400.0
2012-04-30 11:50:00,63.78,63.79,63.77,63.79,18900.0,41.2976,41.3041,41.2912,41.3041,18900.0
2012-04-30 11:55:00,63.79,63.82,63.79,63.8,18900.0,41.3041,41.3235,41.3041,41.3106,18900.0
2012-04-30 12:00:00,63.8,63.81,63.76,63.76,33900.0,41.3106,41.3171,41.2847,41.2847,33900.0
2012-04-30 12:05:00,63.77,63.77,63.72,63.73,30600.0,41.2912,41.2912,41.2588,41.2653,30600.0
2012-04-30 12:10:00,63.73,63.76,63.73,63.75,31400.0,41.2653,41.2847,41.2653,41.2782,31400.0
2012-04-30 12:15:00,63.75,63.77,63.73,63.76,34400.0,41.2782,41.2912,41.2653,41.2847,34400.0
2012-04-30 12:20:00,63.77,63.77,63.74,63.76,35100.0,41.2912,41.2912,41.2717,41.2847,35100.0
2012-04-30 12:25:00,63.76,63.78,63.75,63.75,30200.0,41.2847,41.2976,41.2782,41.2782,30200.0
2012-04-30 12:30:00,63.75,63.76,63.71,63.73,21000.0,41.2782,41.2847,41.2523,41.2653,21000.0
2012-04-30 12:35:00,63.73,63.74,63.71,63.72,19600.0,41.2653,41.2717,41.2523,41.2588,19600.0
2012-04-30 12:40:00,63.73,63.77,63.72,63.76,24800.0,41.2653,41.2912,41.2588,41.2847,24800.0
2012-04-30 12:45:00,63.76,63.77,63.75,63.75,21500.0,41.2847,41.2912,41.2782,41.2782,21500.0
2012-04-30 12:50:00,63.75,63.77,63.73,63.76,26100.0,41.2782,41.2912,41.2653,41.2847,26100.0
2012-04-30 12:55:00,63.75,63.76,63.67,63.67,42100.0,41.2782,41.2847,41.2264,41.2264,42100.0
2012-04-30 13:00:00,63.68,63.68,63.65,63.65,26200.0,41.2329,41.2329,41.2135,41.2135,26200.0
2012-04-30 13:05:00,63.65,63.67,63.63,63.67,38100.0,41.2135,41.2264,41.2005,41.2264,38100.0
2012-04-30 13:10:00,63.67,63.67,63.65,63.66,20400.0,41.2264,41.2264,41.2135,41.2199,20400.0
2012-04-30 13:15:00,63.65,63.66,63.62,63.63,31500.0,41.2135,41.2199,41.194,41.2005,31500.0
2012-04-30 13:20:00,63.63,63.63,63.6,63.61,52000.0,41.2005,41.2005,41.1811,41.1876,52000.0
2012-04-30 13:25:00,63.6,63.6,63.57,63.57,83900.0,41.1811,41.1811,41.1617,41.1617,83900.0
2012-04-30 13:30:00,63.58,63.58,63.51,63.52,13700.0,41.1681,41.1681,41.1228,41.1293,13700.0
2012-04-30 13:35:00,63.52,63.52,63.5,63.51,20200.0,41.1293,41.1293,41.1163,41.1228,20200.0
2012-04-30 13:40:00,63.51,63.51,63.48,63.49,27900.0,41.1228,41.1228,41.1034,41.1099,27900.0
2012-04-30 13:45:00,63.49,63.5,63.48,63.5,28100.0,41.1099,41.1163,41.1034,41.1163,28100.0
2012-04-30 13:50:00,63.5,63.56,63.49,63.55,581300.0,41.1163,41.1552,41.1099,41.1487,581300.0
2012-04-30 13:55:00,63.56,63.58,63.53,63.57,28100.0,41.1552,41.1681,41.1358,41.1617,28100.0
2012-04-30 14:00:00,63.58,63.6,63.58,63.6,36400.0,41.1681,41.1811,41.1681,41.1811,36400.0
2012-04-30 14:05:00,63.6,63.61,63.59,63.61,92600.0,41.1811,41.1876,41.1746,41.1876,92600.0
2012-04-30 14:10:00,63.62,63.64,63.62,63.63,22500.0,41.194,41.207,41.194,41.2005,22500.0
2012-04-30 14:15:00,63.62,63.66,63.62,63.65,49700.0,41.194,41.2199,41.194,41.2135,49700.0
2012-04-30 14:20:00,63.65,63.66,63.63,63.66,15500.0,41.2135,41.2199,41.2005,41.2199,15500.0
2012-04-30 14:25:00,63.66,63.66,63.62,63.64,46100.0,41.2199,41.2199,41.194,41.207,46100.0
2012-04-30 14:30:00,63.64,63.65,63.62,63.64,35300.0,41.207,41.2135,41.194,41.207,35300.0
2012-04-30 14:35:00,63.64,63.64,63.59,63.6,60500.0,41.207,41.207,41.1746,41.1811,60500.0
2012-04-30 14:40:00,63.59,63.62,63.59,63.62,16800.0,41.1746,41.194,41.1746,41.194,16800.0
2012-04-30 14:45:00,63.62,63.67,63.61,63.67,82200.0,41.194,41.2264,41.1876,41.2264,82200.0
2012-04-30 14:50:00,63.67,63.71,63.67,63.7,130300.0,41.2264,41.2523,41.2264,41.2458,130300.0
2012-04-30 14:55:00,63.7,63.74,63.69,63.72,49600.0,41.2458,41.2717,41.2394,41.2588,49600.0
2012-04-30 15:00:00,63.72,63.75,63.72,63.72,90400.0,41.2588,41.2782,41.2588,41.2588,90400.0
2012-04-30 15:05:00,63.71,63.73,63.7,63.71,33400.0,41.2523,41.2653,41.2458,41.2523,33400.0
2012-04-30 15:10:00,63.7,63.73,63.69,63.7,38900.0,41.2458,41.2653,41.2394,41.2458,38900.0
2012-04-30 15:15:00,63.7,63.72,63.69,63.71,30500.0,41.2458,41.2588,41.2394,41.2523,30500.0
2012-04-30 15:20:00,63.72,63.74,63.71,63.72,32700.0,41.2588,41.2717,41.2523,41.2588,32700.0
2012-04-30 15:25:00,63.73,63.76,63.72,63.75,14100.0,41.2653,41.2847,41.2588,41.2782,14100.0
2012-04-30 15:30:00,63.76,63.83,63.75,63.8,81400.0,41.2847,41.33,41.2782,41.3106,81400.0
2012-04-30 15:35:00,63.79,63.83,63.79,63.82,52700.0,41.3041,41.33,41.3041,41.3235,52700.0
2012-04-30 15:40:00,63.82,63.92,63.81,63.9,107000.0,41.3235,41.3883,41.3171,41.3753,107000.0
2012-04-30 15:45:00,63.9,63.96,63.89,63.89,180200.0,41.3753,41.4142,41.3689,41.3689,180200.0
2012-04-30 15:50:00,63.9,63.92,63.86,63.89,201000.0,41.3753,41.3883,41.3494,41.3689,201000.0
2012-04-30 15:55:00,63.88,63.94,63.87,63.89,422300.0,41.3624,41.4012,41.3559,41.3689,422300.0
2012-05-01 09:30:00,63.85,63.94,63.83,63.88,76000.0,41.343,41.4012,41.33,41.3624,76000.0
2012-05-01 09:35:00,63.88,63.97,63.85,63.85,45900.0,41.3624,41.4207,41.343,41.343,45900.0
2012-05-01 09:40:00,63.87,63.92,63.81,63.88,101300.0,41.3559,41.3883,41.3171,41.3624,101300.0
2012-05-01 09:45:00,63.88,63.97,63.88,63.89,102300.0,41.3624,41.4207,41.3624,41.3689,102300.0
2012-05-01 09:50:00,63.89,63.9,63.82,63.87,80700.0,41.3689,41.3753,41.3235,41.3559,80700.0
2012-05-01 09:55:00,63.87,63.9,63.82,63.88,63200.0,41.3559,41.3753,41.3235,41.3624,63200.0
2012-05-01 10:00:00,63.89,64.22,63.89,64.21,232300.0,41.3689,41.5825,41.3689,41.5761,232300.0
2012-05-01 10:05:00,64.23,64.29,64.22,64.28,133400.0,41.589,41.6279,41.5825,41.6214,133400.0
2012-05-01 10:10:00,64.28,64.37,64.27,64.34,132800.0,41.6214,41.6797,41.6149,41.6602,132800.0
2012-05-01 10:15:00,64.35,64.5,64.33,64.45,126800.0,41.6667,41.7638,41.6538,41.7315,126800.0
2012-05-01 10:20:00,64.45,64.51,64.42,64.51,95300.0,41.7315,41.7703,41.712,41.7703,95300.0
2012-05-01 10:25:00,64.51,64.67,64.5,64.64,81800.0,41.7703,41.8739,41.7638,41.8545,81800.0
2012-05-01 10:30:00,64.65,64.69,64.63,64.67,63500.0,41.861,41.8869,41.848,41.8739,63500.0
2012-05-01 10:35:00,64.67,64.68,64.61,64.64,61900.0,41.8739,41.8804,41.8351,41.8545,61900.0
2012-05-01 10:40:00,64.64,64.65,64.6,64.63,49100.0,41.8545,41.861,41.8286,41.848,49100.0
2012-05-01 10:45:00,64.64,64.69,64.62,64.69,42400.0,41.8545,41.8869,41.8415,41.8869,42400.0
2012-05-01 10:50:00,64.69,64.75,64.69,64.73,34200.0,41.8869,41.9257,41.8869,41.9128,34200.0
2012-05-01 10:55:00,64.72,64.75,64.71,64.74,42800.0,41.9063,41.9257,41.8998,41.9192,42800.0
2012-05-01 11:00:00,64.73,64.76,64.7,64.71,49100.0,41.9128,41.9322,41.8933,41.8998,49100.0
2012-05-01 11:05:00,64.7,64.72,64.65,64.7,105000.0,41.8933,41.9063,41.861,41.8933,105000.0
2012-05-01 11:10:00,64.7,64.73,64.69,64.73,60800.0,41.8933,41.9128,41.8869,41.9128,60800.0
2012-05-01 11:15:00,64.74,64.75,64.72,64.72,54200.0,41.9192,41.9257,41.9063,41.9063,54200.0
2012-05-01 11:20:00,64.72,64.74,64.72,64.72,16500.0,41.9063,41.9192,41.9063,41.9063,16500.0
2012-05-01 11:25:00,64.72,64.75,64.71,64.72,51300.0,41.9063,41.9257,41.8998,41.9063,51300.0
2012-05-01 11:30:00,64.72,64.75,64.72,64.74,14900.0,41.9063,41.9257,41.9063,41.9192,14900.0
2012-05-01 11:35:00,64.74,64.75,64.72,64.73,33100.0,41.9192,41.9257,41.9063,41.9128,33100.0
2012-05-01 11:40:00,64.73,64.75,64.73,64.75,24500.0,41.9128,41.9257,41.9128,41.9257,24500.0
2012-05-01 11:45:00,64.75,64.85,64.75,64.81,127800.0,41.9257,41.9905,41.9257,41.9646,127800.0
2012-05-01 11:50:00,64.8,64.87,64.8,64.86,42700.0,41.9581,42.0034,41.9581,41.9969,42700.0
2012-05-01 11:55:00,64.85,64.85,64.81,64.82,34800.0,41.9905,41.9905,41.9646,41.971,34800.0
2012-05-01 12:00:00,64.82,64.83,64.79,64.82,34100.0,41.971,41.9775,41.9516,41.971,34100.0
2012-05-01 12:05:00,64.82,64.82,64.79,64.81,18600.0,41.971,41.971,41.9516,41.9646,18600.0
2012-05-01 12:10:00,64.81,64.81,64.78,64.78,66800.0,41.9646,41.9646,41.9451,41.9451,66800.0
2012-05-01 12:15:00,64.78,64.81,64.77,64.8,73400.0,41.9451,41.9646,41.9387,41.9581,73400.0
2012-05-01 12:20:00,64.81,64.82,64.8,64.82,39800.0,41.9646,41.971,41.9581,41.971,39800.0
2012-05-01 12:25:00,64.82,64.85,64.8,64.85,318400.0,41.971,41.9905,41.9581,41.9905,318400.0
2012-05-01 12:30:00,64.85,64.86,64.82,64.84,49700.0,41.9905,41.9969,41.971,41.984,49700.0
2012-05-01 12:35:00,64.84,64.85,64.81,64.84,17200.0,41.984,41.9905,41.9646,41.984,17200.0
2012-05-01 12:40:00,64.84,64.85,64.8,64.8,15800.0,41.984,41.9905,41.9581,41.9581,15800.0
2012-05-01 12:45:00,64.79,64.81,64.78,64.8,75200.0,41.9516,41.9646,41.9451,41.9581,75200.0
2012-05-01 12:50:00,64.79,64.8,64.76,64.76,15700.0,41.9516,41.9581,41.9322,41.9322,15700.0
2012-05-01 12:55:00,64.76,64.79,64.76,64.76,9200.0,41.9322,41.9516,41.9322,41.9322,9200.0
2012-05-01 13:00:00,64.75,64.76,64.72,64.72,35000.0,41.9257,41.9322,41.9063,41.9063,35000.0
2012-05-01 13:05:00,64.73,64.75,64.73,64.73,40100.0,41.9128,41.9257,41.9128,41.9128,40100.0
2012-05-01 13:10:00,64.74,64.78,64.74,64.78,86500.0,41.9192,41.9451,41.9192,41.9451,86500.0
2012-05-01 13:15:00,64.78,64.79,64.76,64.79,137200.0,41.9451,41.9516,41.9322,41.9516,137200.0
2012-05-01 13:20:00,64.78,64.8,64.78,64.8,115400.0,41.9451,41.9581,41.9451,41.9581,115400.0
2012-05-01 13:25:00,64.8,64.84,64.79,64.83,70200.0,41.9581,41.984,41.9516,41.9775,70200.0
2012-05-01 13:30:00,64.82,64.84,64.81,64.81,40900.0,41.971,41.984,41.9646,41.9646,40900.0
2012-05-01 13:35:00,64.81,64.82,64.79,64.82,39600.0,41.9646,41.971,41.9516,41.971,39600.0
2012-05-01 13:40:00,64.81,64.85,64.79,64.82,54000.0,41.9646,41.9905,41.9516,41.971,54000.0
2012-05-01 13:45:00,64.83,64.83,64.79,64.8,118200.0,41.9775,41.9775,41.9516,41.9581,118200.0
2012-05-01 13:50:00,64.8,64.84,64.79,64.82,53200.0,41.9581,41.984,41.9516,41.971,53200.0
2012-05-01 13:55:00,64.82,64.84,64.79,64.8,28000.0,41.971,41.984,41.9516,41.9581,28000.0
2012-05-01 14:00:00,64.79,64.81,64.78,64.81,42400.0,41.9516,41.9646,41.9451,41.9646,42400.0
2012-05-01 14:05:00,64.81,64.83,64.79,64.81,28900.0,41.9646,41.9775,41.9516,41.9646,28900.0
2012-05-01 14:10:00,64.82,64.82,64.79,64.81,41600.0,41.971,41.971,41.9516,41.9646,41600.0
2012-05-01 14:15:00,64.81,64.83,64.79,64.81,43600.0,41.9646,41.9775,41.9516,41.9646,43600.0
2012-05-01 14:20:00,64.82,64.84,64.81,64.83,70800.0,41.971,41.984,41.9646,41.9775,70800.0
2012-05-01 14:25:00,64.82,64.82,64.72,64.79,137800.0,41.971,41.971,41.9063,41.9516,137800.0
2012-05-01 14:30:00,64.8,64.81,64.77,64.78,57900.0,41.9581,41.9646,41.9387,41.9451,57900.0
2012-05-01 14:35:00,64.78,64.8,64.78,64.79,22000.0,41.9451,41.9581,41.9451,41.9516,22000.0
2012-05-01 14:40:00,64.78,64.78,64.74,64.76,36600.0,41.9451,41.9451,41.9192,41.9322,36600.0
2012-05-01 14:45:00,64.75,64.77,64.68,64.7,52900.0,41.9257,41.9387,41.8804,41.8933,52900.0
2012-05-01 14:50:00,64.7,64.7,64.64,64.65,39200.0,41.8933,41.8933,41.8545,41.861,39200.0
2012-05-01 14:55:00,64.66,64.68,64.63,64.66,39000.0,41.8674,41.8804,41.848,41.8674,39000.0
2012-05-01 15:00:00,64.66,64.7,64.66,64.68,46100.0,41.8674,41.8933,41.8674,41.8804,46100.0
2012-05-01 15:05:00,64.67,64.67,64.6,64.62,72400.0,41.8739,41.8739,41.8286,41.8415,72400.0
2012-05-01 15:10:00,64.62,64.62,64.55,64.56,80600.0,41.8415,41.8415,41.7962,41.8027,80600.0
2012-05-01 15:15:00,64.56,64.58,64.53,64.56,61400.0,41.8027,41.8156,41.7833,41.8027,61400.0
2012-05-01 15:20:00,64.56,64.59,64.53,64.57,125600.0,41.8027,41.8221,41.7833,41.8092,125600.0
2012-05-01 15:25:00,64.56,64.57,64.51,64.55,115600.0,41.8027,41.8092,41.7703,41.7962,115600.0
2012-05-01 15:30:00,64.54,64.54,64.46,64.46,52200.0,41.7897,41.7897,41.7379,41.7379,52200.0
2012-05-01 15:35:00,64.47,64.51,64.42,64.51,73700.0,41.7444,41.7703,41.712,41.7703,73700.0
2012-05-01 15:40:00,64.5,64.53,64.49,64.51,154700.0,41.7638,41.7833,41.7574,41.7703,154700.0
2012-05-01 15:45:00,64.51,64.55,64.49,64.55,117100.0,41.7703,41.7962,41.7574,41.7962,117100.0
2012-05-01 15:50:00,64.54,64.54,64.44,64.45,201200.0,41.7897,41.7897,41.725,41.7315,201200.0
2012-05-01 15:55:00,64.45,64.48,64.39,64.46,1112000.0,41.7315,41.7509,41.6926,41.7379,1112000.0
2012-05-02 09:30:00,64.15,64.15,63.85,63.9,85900.0,41.5372,41.5372,41.343,41.3753,85900.0
2012-05-02 09:35:00,63.87,63.96,63.83,63.9,85000.0,41.3559,41.4142,41.33,41.3753,85000.0
2012-05-02 09:40:00,63.91,63.95,63.85,63.87,203400.0,41.3818,41.4077,41.343,41.3559,203400.0
2012-05-02 09:45:00,63.86,64.04,63.85,64.04,136500.0,41.3494,41.466,41.343,41.466,136500.0
2012-05-02 09:50:00,64.03,64.15,64.02,64.03,110800.0,41.4595,41.5372,41.453,41.4595,110800.0
2012-05-02 09:55:00,64.02,64.08,64.0,64.02,64700.0,41.453,41.4919,41.4401,41.453,64700.0
2012-05-02 10:00:00,64.02,64.06,63.9,63.94,86700.0,41.453,41.4789,41.3753,41.4012,86700.0
2012-05-02 10:05:00,63.92,63.98,63.88,63.95,113000.0,41.3883,41.4271,41.3624,41.4077,113000.0
2012-05-02 10:10:00,63.96,64.02,63.95,63.98,36100.0,41.4142,41.453,41.4077,41.4271,36100.0
2012-05-02 10:15:00,63.98,64.03,63.94,64.03,65900.0,41.4271,41.4595,41.4012,41.4595,65900.0
2012-05-02 10:20:00,64.03,64.04,63.96,63.97,38000.0,41.4595,41.466,41.4142,41.4207,38000.0
2012-05-02 10:25:00,63.97,64.03,63.97,64.03,28200.0,41.4207,41.4595,41.4207,41.4595,28200.0
2012-05-02 10:30:00,64.02,64.07,63.98,64.07,79200.0,41.453,41.4854,41.4271,41.4854,79200.0
2012-05-02 10:35:00,64.07,64.08,64.03,64.04,36900.0,41.4854,41.4919,41.4595,41.466,36900.0
2012-05-02 10:40:00,64.05,64.05,64.01,64.04,23700.0,41.4725,41.4725,41.4466,41.466,23700.0
2012-05-02 10:45:00,64.04,64.09,64.04,64.07,42900.0,41.466,41.4984,41.466,41.4854,42900.0
2012-05-02 10:50:00,64.07,64.12,64.07,64.12,19800.0,41.4854,41.5178,41.4854,41.5178,19800.0
2012-05-02 10:55:00,64.15,64.21,64.12,64.12,34200.0,41.5372,41.5761,41.5178,41.5178,34200.0
2012-05-02 11:00:00,64.12,64.18,64.12,64.15,36000.0,41.5178,41.5566,41.5178,41.5372,36000.0
2012-05-02 11:05:00,64.15,64.17,64.13,64.16,160700.0,41.5372,41.5502,41.5243,41.5437,160700.0
2012-05-02 11:10:00,64.17,64.17,64.12,64.13,57300.0,41.5502,41.5502,41.5178,41.5243,57300.0
2012-05-02 11:15:00,64.13,64.18,64.12,64.18,45700.0,41.5243,41.5566,41.5178,41.5566,45700.0
2012-05-02 11:20:00,64.19,64.19,64.15,64.18,29400.0,41.5631,41.5631,41.5372,41.5566,29400.0
2012-05-02 11:25:00,64.18,64.22,64.18,64.19,17300.0,41.5566,41.5825,41.5566,41.5631,17300.0
2012-05-02 11:30:00,64.19,64.25,64.19,64.25,32300.0,41.5631,41.602,41.5631,41.602,32300.0
2012-05-02 11:35:00,64.24,64.32,64.23,64.32,18700.0,41.5955,41.6473,41.589,41.6473,18700.0
2012-05-02 11:40:00,64.32,64.47,64.32,64.47,110300.0,41.6473,41.7444,41.6473,41.7444,110300.0
2012-05-02 11:45:00,64.47,64.48,64.39,64.41,279400.0,41.7444,41.7509,41.6926,41.7056,279400.0
2012-05-02 11:50:00,64.41,64.42,64.37,64.37,92000.0,41.7056,41.712,41.6797,41.6797,92000.0
2012-05-02 11:55:00,64.36,64.36,64.25,64.26,144900.0,41.6732,41.6732,41.602,41.6084,144900.0
2012-05-02 12:00:00,64.26,64.26,64.2,64.23,24000.0,41.6084,41.6084,41.5696,41.589,24000.0
2012-05-02 12:05:00,64.22,64.24,64.2,64.24,29200.0,41.5825,41.5955,41.5696,41.5955,29200.0
2012-05-02 12:10:00,64.24,64.3,64.24,64.29,24500.0,41.5955,41.6343,41.5955,41.6279,24500.0
2012-05-02 12:15:00,64.32,64.4,64.32,64.34,32500.0,41.6473,41.6991,41.6473,41.6602,32500.0
2012-05-02 12:20:00,64.35,64.42,64.35,64.39,31900.0,41.6667,41.712,41.6667,41.6926,31900.0
2012-05-02 12:25:00,64.37,64.4,64.37,64.38,48100.0,41.6797,41.6991,41.6797,41.6861,48100.0
2012-05-02 12:30:00,64.39,64.4,64.38,64.4,7500.0,41.6926,41.6991,41.6861,41.6991,7500.0
2012-05-02 12:35:00,64.41,64.45,64.39,64.4,38400.0,41.7056,41.7315,41.6926,41.6991,38400.0
2012-05-02 12:40:00,64.39,64.43,64.39,64.4,26200.0,41.6926,41.7185,41.6926,41.6991,26200.0
2012-05-02 12:45:00,64.4,64.41,64.36,64.36,142800.0,41.6991,41.7056,41.6732,41.6732,142800.0
2012-05-02 12:50:00,64.37,64.39,64.35,64.39,68900.0,41.6797,41.6926,41.6667,41.6926,68900.0
2012-05-02 12:55:00,64.39,64.43,64.39,64.42,149800.0,41.6926,41.7185,41.6926,41.712,149800.0
2012-05-02 13:00:00,64.42,64.42,64.39,64.4,34100.0,41.712,41.712,41.6926,41.6991,34100.0
2012-05-02 13:05:00,64.39,64.41,64.38,64.39,25700.0,41.6926,41.7056,41.6861,41.6926,25700.0
2012-05-02 13:10:00,64.4,64.41,64.39,64.4,5000.0,41.6991,41.7056,41.6926,41.6991,5000.0
2012-05-02 13:15:00,64.41,64.43,64.35,64.35,106200.0,41.7056,41.7185,41.6667,41.6667,106200.0
2012-05-02 13:20:00,64.35,64.39,64.35,64.38,23900.0,41.6667,41.6926,41.6667,41.6861,23900.0
2012-05-02 13:25:00,64.38,64.39,64.31,64.32,36300.0,41.6861,41.6926,41.6408,41.6473,36300.0
2012-05-02 13:30:00,64.32,64.35,64.32,64.34,93600.0,41.6473,41.6667,41.6473,41.6602,93600.0
2012-05-02 13:35:00,64.34,64.37,64.33,64.37,16200.0,41.6602,41.6797,41.6538,41.6797,16200.0
2012-05-02 13:40:00,64.37,64.38,64.36,64.38,10100.0,41.6797,41.6861,41.6732,41.6861,10100.0
2012-05-02 13:45:00,64.38,64.44,64.37,64.44,38600.0,41.6861,41.725,41.6797,41.725,38600.0
2012-05-02 13:50:00,64.43,64.44,64.37,64.42,29600.0,41.7185,41.725,41.6797,41.712,29600.0
2012-05-02 13:55:00,64.41,64.45,64.41,64.44,84700.0,41.7056,41.7315,41.7056,41.725,84700.0
2012-05-02 14:00:00,64.44,64.46,64.42,64.43,85300.0,41.725,41.7379,41.712,41.7185,85300.0
2012-05-02 14:05:00,64.42,64.46,64.42,64.45,44900.0,41.712,41.7379,41.712,41.7315,44900.0
2012-05-02 14:10:00,64.46,64.47,64.42,64.43,32600.0,41.7379,41.7444,41.712,41.7185,32600.0
2012-05-02 14:15:00,64.43,64.47,64.43,64.47,17900.0,41.7185,41.7444,41.7185,41.7444,17900.0
2012-05-02 14:20:00,64.46,64.46,64.43,64.45,12600.0,41.7379,41.7379,41.7185,41.7315,12600.0
2012-05-02 14:25:00,64.45,64.52,64.45,64.49,36400.0,41.7315,41.7768,41.7315,41.7574,36400.0
2012-05-02 14:30:00,64.5,64.5,64.43,64.46,53300.0,41.7638,41.7638,41.7185,41.7379,53300.0
2012-05-02 14:35:00,64.46,64.47,64.42,64.42,39300.0,41.7379,41.7444,41.712,41.712,39300.0
2012-05-02 14:40:00,64.42,64.46,64.42,64.46,34900.0,41.712,41.7379,41.712,41.7379,34900.0
2012-05-02 14:45:00,64.45,64.48,64.45,64.46,20900.0,41.7315,41.7509,41.7315,41.7379,20900.0
2012-05-02 14:50:00,64.45,64.48,64.45,64.47,31300.0,41.7315,41.7509,41.7315,41.7444,31300.0
2012-05-02 14:55:00,64.47,64.47,64.41,64.43,83000.0,41.7444,41.7444,41.7056,41.7185,83000.0
2012-05-02 15:00:00,64.44,64.46,64.36,64.36,32300.0,41.725,41.7379,41.6732,41.6732,32300.0
2012-05-02 15:05:00,64.36,64.36,64.31,64.31,11200.0,41.6732,41.6732,41.6408,41.6408,11200.0
2012-05-02 15:10:00,64.31,64.31,64.28,64.31,30000.0,41.6408,41.6408,41.6214,41.6408,30000.0
2012-05-02 15:15:00,64.31,64.4,64.31,64.36,69500.0,41.6408,41.6991,41.6408,41.6732,69500.0
2012-05-02 15:20:00,64.37,64.42,64.37,64.41,21900.0,41.6797,41.712,41.6797,41.7056,21900.0
2012-05-02 15:25:00,64.41,64.43,64.38,64.4,57100.0,41.7056,41.7185,41.6861,41.6991,57100.0
2012-05-02 15:30:00,64.4,64.43,64.38,64.39,54500.0,41.6991,41.7185,41.6861,41.6926,54500.0
2012-05-02 15:35:00,64.4,64.42,64.39,64.4,49400.0,41.6991,41.712,41.6926,41.6991,49400.0
2012-05-02 15:40:00,64.4,64.45,64.39,64.44,58100.0,41.6991,41.7315,41.6926,41.725,58100.0
2012-05-02 15:45:00,64.44,64.47,64.42,64.42,63300.0,41.725,41.7444,41.712,41.712,63300.0
2012-05-02 15:50:00,64.42,64.43,64.37,64.41,181600.0,41.712,41.7185,41.6797,41.7056,181600.0
2012-05-02 15:55:00,64.41,64.42,64.38,64.42,183300.0,41.7056,41.712,41.6861,41.712,183300.0
2012-05-03 09:30:00,64.53,64.68,64.52,64.68,87800.0,41.7833,41.8804,41.7768,41.8804,87800.0
2012-05-03 09:35:00,64.68,64.68,64.54,64.6,522200.0,41.8804,41.8804,41.7897,41.8286,522200.0
2012-05-03 09:40:00,64.6,64.72,64.59,64.69,141500.0,41.8286,41.9063,41.8221,41.8869,141500.0
2012-05-03 09:45:00,64.69,64.72,64.69,64.7,45200.0,41.8869,41.9063,41.8869,41.8933,45200.0
2012-05-03 09:50:00,64.71,64.78,64.71,64.74,53800.0,41.8998,41.9451,41.8998,41.9192,53800.0
2012-05-03 09:55:00,64.74,64.74,64.63,64.65,41000.0,41.9192,41.9192,41.848,41.861,41000.0
2012-05-03 10:00:00,64.65,64.65,64.52,64.55,164200.0,41.861,41.861,41.7768,41.7962,164200.0
2012-05-03 10:05:00,64.53,64.56,64.51,64.54,319700.0,41.7833,41.8027,41.7703,41.7897,319700.0
2012-05-03 10:10:00,64.53,64.57,64.53,64.55,102600.0,41.7833,41.8092,41.7833,41.7962,102600.0
2012-05-03 10:15:00,64.55,64.58,64.53,64.55,62000.0,41.7962,41.8156,41.7833,41.7962,62000.0
2012-05-03 10:20:00,64.55,64.56,64.53,64.55,26600.0,41.7962,41.8027,41.7833,41.7962,26600.0
2012-05-03 10:25:00,64.55,64.64,64.54,64.63,96600.0,41.7962,41.8545,41.7897,41.848,96600.0
2012-05-03 10:30:00,64.63,64.63,64.58,64.63,65400.0,41.848,41.848,41.8156,41.848,65400.0
2012-05-03 10:35:00,64.62,64.64,64.61,64.61,17600.0,41.8415,41.8545,41.8351,41.8351,17600.0
2012-05-03 10:40:00,64.62,64.63,64.6,64.61,11500.0,41.8415,41.848,41.8286,41.8351,11500.0
2012-05-03 10:45:00,64.59,64.61,64.58,64.61,77700.0,41.8221,41.8351,41.8156,41.8351,77700.0
2012-05-03 10:50:00,64.6,64.61,64.54,64.59,100500.0,41.8286,41.8351,41.7897,41.8221,100500.0
2012-05-03 10:55:00,64.58,64.65,64.58,64.63,105900.0,41.8156,41.861,41.8156,41.848,105900.0
2012-05-03 11:00:00,64.64,64.66,64.62,64.64,41300.0,41.8545,41.8674,41.8415,41.8545,41300.0
2012-05-03 11:05:00,64.64,64.67,64.64,64.66,12800.0,41.8545,41.8739,41.8545,41.8674,12800.0
2012-05-03 11:10:00,64.67,64.67,64.63,64.64,15100.0,41.8739,41.8739,41.848,41.8545,15100.0
2012-05-03 11:15:00,64.64,64.68,64.63,64.66,17300.0,41.8545,41.8804,41.848,41.8674,17300.0
2012-05-03 11:20:00,64.66,64.7,64.66,64.7,23100.0,41.8674,41.8933,41.8674,41.8933,23100.0
2012-05-03 11:25:00,64.69,64.71,64.66,64.69,29100.0,41.8869,41.8998,41.8674,41.8869,29100.0
2012-05-03 11:30:00,64.69,64.72,64.66,64.66,34000.0,41.8869,41.9063,41.8674,41.8674,34000.0
2012-05-03 11:35:00,64.66,64.68,64.63,64.64,62300.0,41.8674,41.8804,41.848,41.8545,62300.0
2012-05-03 11:40:00,64.65,64.67,64.62,64.66,56800.0,41.861,41.8739,41.8415,41.8674,56800.0
2012-05-03 11:45:00,64.67,64.68,64.53,64.56,114200.0,41.8739,41.8804,41.7833,41.8027,114200.0
2012-05-03 11:50:00,64.56,64.58,64.54,64.54,32500.0,41.8027,41.8156,41.7897,41.7897,32500.0
2012-05-03 11:55:00,64.55,64.55,64.48,64.53,163400.0,41.7962,41.7962,41.7509,41.7833,163400.0
2012-05-03 12:00:00,64.53,64.58,64.53,64.55,27400.0,41.7833,41.8156,41.7833,41.7962,27400.0
2012-05-03 12:05:00,64.53,64.58,64.52,64.58,64800.0,41.7833,41.8156,41.7768,41.8156,64800.0
2012-05-03 12:10:00,64.57,64.62,64.55,64.59,14800.0,41.8092,41.8415,41.7962,41.8221,14800.0
2012-05-03 12:15:00,64.58,64.61,64.58,64.59,9600.0,41.8156,41.8351,41.8156,41.8221,9600.0
2012-05-03 12:20:00,64.59,64.59,64.56,64.58,14200.0,41.8221,41.8221,41.8027,41.8156,14200.0
2012-05-03 12:25:00,64.57,64.58,64.53,64.56,39200.0,41.8092,41.8156,41.7833,41.8027,39200.0
2012-05-03 12:30:00,64.56,64.56,64.55,64.56,4600.0,41.8027,41.8027,41.7962,41.8027,4600.0
2012-05-03 12:35:00,64.56,64.59,64.54,64.59,32700.0,41.8027,41.8221,41.7897,41.8221,32700.0
2012-05-03 12:40:00,64.59,64.62,64.58,64.58,15500.0,41.8221,41.8415,41.8156,41.8156,15500.0
2012-05-03 12:45:00,64.58,64.59,64.57,64.59,12900.0,41.8156,41.8221,41.8092,41.8221,12900.0
2012-05-03 12:50:00,64.58,64.59,64.56,64.57,22100.0,41.8156,41.8221,41.8027,41.8092,22100.0
2012-05-03 12:55:00,64.56,64.56,64.49,64.49,39300.0,41.8027,41.8027,41.7574,41.7574,39300.0
2012-05-03 13:00:00,64.49,64.5,64.47,64.48,9500.0,41.7574,41.7638,41.7444,41.7509,9500.0
2012-05-03 13:05:00,64.48,64.5,64.45,64.48,35100.0,41.7509,41.7638,41.7315,41.7509,35100.0
2012-05-03 13:10:00,64.48,64.48,64.43,64.45,32300.0,41.7509,41.7509,41.7185,41.7315,32300.0
2012-05-03 13:15:00,64.46,64.48,64.45,64.48,5000.0,41.7379,41.7509,41.7315,41.7509,5000.0
2012-05-03 13:20:00,64.48,64.5,64.45,64.47,10400.0,41.7509,41.7638,41.7315,41.7444,10400.0
2012-05-03 13:25:00,64.47,64.5,64.47,64.5,11200.0,41.7444,41.7638,41.7444,41.7638,11200.0
2012-05-03 13:30:00,64.49,64.5,64.43,64.43,20800.0,41.7574,41.7638,41.7185,41.7185,20800.0
2012-05-03 13:35:00,64.43,64.45,64.4,64.4,11600.0,41.7185,41.7315,41.6991,41.6991,11600.0
2012-05-03 13:40:00,64.4,64.41,64.23,64.24,63100.0,41.6991,41.7056,41.589,41.5955,63100.0
2012-05-03 13:45:00,64.24,64.28,64.23,64.27,71400.0,41.5955,41.6214,41.589,41.6149,71400.0
2012-05-03 13:50:00,64.28,64.28,64.22,64.27,53500.0,41.6214,41.6214,41.5825,41.6149,53500.0
2012-05-03 13:55:00,64.28,64.33,64.28,64.28,34500.0,41.6214,41.6538,41.6214,41.6214,34500.0
2012-05-03 14:00:00,64.27,64.32,64.26,64.28,28700.0,41.6149,41.6473,41.6084,41.6214,28700.0
2012-05-03 14:05:00,64.28,64.31,64.27,64.29,34300.0,41.6214,41.6408,41.6149,41.6279,34300.0
2012-05-03 14:10:00,64.3,64.31,64.25,64.31,33800.0,41.6343,41.6408,41.602,41.6408,33800.0
2012-05-03 14:15:00,64.3,64.34,64.3,64.33,21300.0,41.6343,41.6602,41.6343,41.6538,21300.0
2012-05-03 14:20:00,64.32,64.34,64.28,64.31,65100.0,41.6473,41.6602,41.6214,41.6408,65100.0
2012-05-03 14:25:00,64.31,64.31,64.28,64.3,29200.0,41.6408,41.6408,41.6214,41.6343,29200.0
2012-05-03 14:30:00,64.29,64.31,64.28,64.31,36000.0,41.6279,41.6408,41.6214,41.6408,36000.0
2012-05-03 14:35:00,64.3,64.31,64.27,64.28,13300.0,41.6343,41.6408,41.6149,41.6214,13300.0
2012-05-03 14:40:00,64.26,64.27,64.23,64.26,26000.0,41.6084,41.6149,41.589,41.6084,26000.0
2012-05-03 14:45:00,64.25,64.26,64.19,64.2,51800.0,41.602,41.6084,41.5631,41.5696,51800.0
2012-05-03 14:50:00,64.2,64.23,64.2,64.21,40900.0,41.5696,41.589,41.5696,41.5761,40900.0
2012-05-03 14:55:00,64.21,64.24,64.2,64.23,29000.0,41.5761,41.5955,41.5696,41.589,29000.0
2012-05-03 15:00:00,64.23,64.26,64.21,64.26,84000.0,41.589,41.6084,41.5761,41.6084,84000.0
2012-05-03 15:05:00,64.25,64.27,64.21,64.25,40300.0,41.602,41.6149,41.5761,41.602,40300.0
2012-05-03 15:10:00,64.24,64.27,64.23,64.26,32300.0,41.5955,41.6149,41.589,41.6084,32300.0
2012-05-03 15:15:00,64.26,64.32,64.26,64.31,32600.0,41.6084,41.6473,41.6084,41.6408,32600.0
2012-05-03 15:20:00,64.31,64.34,64.3,64.3,42500.0,41.6408,41.6602,41.6343,41.6343,42500.0
2012-05-03 15:25:00,64.3,64.32,64.26,64.28,61100.0,41.6343,41.6473,41.6084,41.6214,61100.0
2012-05-03 15:30:00,64.28,64.3,64.27,64.28,41200.0,41.6214,41.6343,41.6149,41.6214,41200.0
2012-05-03 15:35:00,64.28,64.29,64.22,64.24,41900.0,41.6214,41.6279,41.5825,41.5955,41900.0
2012-05-03 15:40:00,64.23,64.28,64.21,64.25,103500.0,41.589,41.6214,41.5761,41.602,103500.0
2012-05-03 15:45:00,64.25,64.25,64.17,64.22,180300.0,41.602,41.602,41.5502,41.5825,180300.0
2012-05-03 15:50:00,64.21,64.25,64.18,64.24,145200.0,41.5761,41.602,41.5566,41.5955,145200.0
2012-05-03 15:55:00,64.23,64.24,64.16,64.18,602000.0,41.589,41.5955,41.5437,41.5566,602000.0
2012-05-04 09:30:00,64.0,64.02,63.84,63.9,80600.0,41.4401,41.453,41.3365,41.3753,80600.0
2012-05-04 09:35:00,63.91,63.92,63.85,63.86,56300.0,41.3818,41.3883,41.343,41.3494,56300.0
2012-05-04 09:40:00,63.86,63.87,63.78,63.87,78500.0,41.3494,41.3559,41.2976,41.3559,78500.0
2012-05-04 09:45:00,63.87,63.91,63.83,63.9,78000.0,41.3559,41.3818,41.33,41.3753,78000.0
2012-05-04 09:50:00,63.89,64.0,63.89,64.0,84400.0,41.3689,41.4401,41.3689,41.4401,84400.0
2012-05-04 09:55:00,63.99,64.02,63.93,63.96,55800.0,41.4336,41.453,41.3948,41.4142,55800.0
2012-05-04 10:00:00,63.96,63.98,63.88,63.97,61000.0,41.4142,41.4271,41.3624,41.4207,61000.0
2012-05-04 10:05:00,63.95,64.0,63.95,63.95,30200.0,41.4077,41.4401,41.4077,41.4077,30200.0
2012-05-04 10:10:00,63.95,64.02,63.94,64.0,39000.0,41.4077,41.453,41.4012,41.4401,39000.0
2012-05-04 10:15:00,64.01,64.01,63.91,63.91,60000.0,41.4466,41.4466,41.3818,41.3818,60000.0
2012-05-04 10:20:00,63.9,63.97,63.89,63.97,33000.0,41.3753,41.4207,41.3689,41.4207,33000.0
2012-05-04 10:25:00,63.95,63.99,63.94,63.94,31000.0,41.4077,41.4336,41.4012,41.4012,31000.0
2012-05-04 10:30:00,63.95,63.96,63.84,63.86,62700.0,41.4077,41.4142,41.3365,41.3494,62700.0
2012-05-04 10:35:00,63.86,63.87,63.82,63.84,30100.0,41.3494,41.3559,41.3235,41.3365,30100.0
2012-05-04 10:40:00,63.85,63.86,63.8,63.86,99600.0,41.343,41.3494,41.3106,41.3494,99600.0
2012-05-04 10:45:00,63.85,63.86,63.78,63.78,120700.0,41.343,41.3494,41.2976,41.2976,120700.0
2012-05-04 10:50:00,63.78,63.83,63.76,63.82,68000.0,41.2976,41.33,41.2847,41.3235,68000.0
2012-05-04 10:55:00,63.83,63.85,63.8,63.8,55800.0,41.33,41.343,41.3106,41.3106,55800.0
2012-05-04 11:00:00,63.8,63.81,63.71,63.73,78400.0,41.3106,41.3171,41.2523,41.2653,78400.0
2012-05-04 11:05:00,63.72,63.75,63.65,63.65,42700.0,41.2588,41.2782,41.2135,41.2135,42700.0
2012-05-04 11:10:00,63.65,63.68,63.64,63.64,71100.0,41.2135,41.2329,41.207,41.207,71100.0
2012-05-04 11:15:00,63.64,63.69,63.59,63.67,76200.0,41.207,41.2394,41.1746,41.2264,76200.0
2012-05-04 11:20:00,63.68,63.69,63.63,63.65,69900.0,41.2329,41.2394,41.2005,41.2135,69900.0
2012-05-04 11:25:00,63.64,63.68,63.61,63.62,49900.0,41.207,41.2329,41.1876,41.194,49900.0
2012-05-04 11:30:00,63.62,63.63,63.58,63.61,35900.0,41.194,41.2005,41.1681,41.1876,35900.0
2012-05-04 11:35:00,63.61,63.61,63.54,63.56,72200.0,41.1876,41.1876,41.1422,41.1552,72200.0
2012-05-04 11:40:00,63.56,63.59,63.55,63.55,47700.0,41.1552,41.1746,41.1487,41.1487,47700.0
2012-05-04 11:45:00,63.55,63.56,63.52,63.54,50800.0,41.1487,41.1552,41.1293,41.1422,50800.0
2012-05-04 11:50:00,63.54,63.55,63.48,63.54,78900.0,41.1422,41.1487,41.1034,41.1422,78900.0
2012-05-04 11:55:00,63.54,63.54,63.49,63.5,56300.0,41.1422,41.1422,41.1099,41.1163,56300.0
2012-05-04 12:00:00,63.49,63.54,63.49,63.53,19500.0,41.1099,41.1422,41.1099,41.1358,19500.0
2012-05-04 12:05:00,63.53,63.58,63.53,63.58,27800.0,41.1358,41.1681,41.1358,41.1681,27800.0
2012-05-04 12:10:00,63.58,63.63,63.58,63.62,69600.0,41.1681,41.2005,41.1681,41.194,69600.0
2012-05-04 12:15:00,63.62,63.63,63.56,63.59,77200.0,41.194,41.2005,41.1552,41.1746,77200.0
2012-05-04 12:20:00,63.59,63.59,63.51,63.51,22800.0,41.1746,41.1746,41.1228,41.1228,22800.0
2012-05-04 12:25:00,63.52,63.57,63.52,63.54,23700.0,41.1293,41.1617,41.1293,41.1422,23700.0
2012-05-04 12:30:00,63.55,63.58,63.55,63.58,24600.0,41.1487,41.1681,41.1487,41.1681,24600.0
2012-05-04 12:35:00,63.57,63.57,63.49,63.5,30700.0,41.1617,41.1617,41.1099,41.1163,30700.0
2012-05-04 12:40:00,63.5,63.55,63.5,63.55,21800.0,41.1163,41.1487,41.1163,41.1487,21800.0
2012-05-04 12:45:00,63.56,63.57,63.54,63.57,16000.0,41.1552,41.1617,41.1422,41.1617,16000.0
2012-05-04 12:50:00,63.56,63.61,63.56,63.57,50800.0,41.1552,41.1876,41.1552,41.1617,50800.0
2012-05-04 12:55:00,63.57,63.6,63.57,63.6,30600.0,41.1617,41.1811,41.1617,41.1811,30600.0
2012-05-04 13:00:00,63.6,63.62,63.6,63.6,30700.0,41.1811,41.194,41.1811,41.1811,30700.0
2012-05-04 13:05:00,63.6,63.7,63.6,63.67,56900.0,41.1811,41.2458,41.1811,41.2264,56900.0
2012-05-04 13:10:00,63.67,63.7,63.62,63.63,32000.0,41.2264,41.2458,41.194,41.2005,32000.0
2012-05-04 13:15:00,63.63,63.71,63.62,63.69,28300.0,41.2005,41.2523,41.194,41.2394,28300.0
2012-05-04 13:20:00,63.68,63.69,63.64,63.64,26500.0,41.2329,41.2394,41.207,41.207,26500.0
2012-05-04 13:25:00,63.64,63.65,63.62,63.65,38400.0,41.207,41.2135,41.194,41.2135,38400.0
2012-05-04 13:30:00,63.64,63.68,63.64,63.67,27700.0,41.207,41.2329,41.207,41.2264,27700.0
2012-05-04 13:35:00,63.66,63.66,63.63,63.65,59600.0,41.2199,41.2199,41.2005,41.2135,59600.0
2012-05-04 13:40:00,63.64,63.67,63.62,63.62,20200.0,41.207,41.2264,41.194,41.194,20200.0
2012-05-04 13:45:00,63.63,63.64,63.61,63.63,16300.0,41.2005,41.207,41.1876,41.2005,16300.0
2012-05-04 13:50:00,63.63,63.66,63.62,63.64,24700.0,41.2005,41.2199,41.194,41.207,24700.0
2012-05-04 13:55:00,63.64,63.67,63.64,63.65,21800.0,41.207,41.2264,41.207,41.2135,21800.0
2012-05-04 14:00:00,63.65,63.65,63.61,63.61,19700.0,41.2135,41.2135,41.1876,41.1876,19700.0
2012-05-04 14:05:00,63.61,63.61,63.58,63.6,26200.0,41.1876,41.1876,41.1681,41.1811,26200.0
2012-05-04 14:10:00,63.61,63.62,63.58,63.59,30300.0,41.1876,41.194,41.1681,41.1746,30300.0
2012-05-04 14:15:00,63.6,63.61,63.58,63.61,29800.0,41.1811,41.1876,41.1681,41.1876,29800.0
2012-05-04 14:20:00,63.61,63.62,63.6,63.61,12700.0,41.1876,41.194,41.1811,41.1876,12700.0
2012-05-04 14:25:00,63.62,63.63,63.59,63.6,25700.0,41.194,41.2005,41.1746,41.1811,25700.0
2012-05-04 14:30:00,63.6,63.62,63.59,63.62,10300.0,41.1811,41.194,41.1746,41.194,10300.0
2012-05-04 14:35:00,63.61,63.61,63.5,63.51,48000.0,41.1876,41.1876,41.1163,41.1228,48000.0
2012-05-04 14:40:00,63.51,63.53,63.49,63.5,73800.0,41.1228,41.1358,41.1099,41.1163,73800.0
2012-05-04 14:45:00,63.5,63.54,63.49,63.54,52800.0,41.1163,41.1422,41.1099,41.1422,52800.0
2012-05-04 14:50:00,63.53,63.54,63.49,63.49,46700.0,41.1358,41.1422,41.1099,41.1099,46700.0
2012-05-04 14:55:00,63.49,63.56,63.49,63.54,30300.0,41.1099,41.1552,41.1099,41.1422,30300.0
2012-05-04 15:00:00,63.54,63.6,63.54,63.58,22800.0,41.1422,41.1811,41.1422,41.1681,22800.0
2012-05-04 15:05:00,63.58,63.59,63.56,63.57,46300.0,41.1681,41.1746,41.1552,41.1617,46300.0
2012-05-04 15:10:00,63.56,63.58,63.55,63.56,29300.0,41.1552,41.1681,41.1487,41.1552,29300.0
2012-05-04 15:15:00,63.55,63.6,63.55,63.56,34600.0,41.1487,41.1811,41.1487,41.1552,34600.0
2012-05-04 15:20:00,63.57,63.59,63.56,63.58,31900.0,41.1617,41.1746,41.1552,41.1681,31900.0
2012-05-04 15:25:00,63.58,63.6,63.57,63.59,81100.0,41.1681,41.1811,41.1617,41.1746,81100.0
2012-05-04 15:30:00,63.59,63.62,63.56,63.59,80000.0,41.1746,41.194,41.1552,41.1746,80000.0
2012-05-04 15:35:00,63.59,63.65,63.57,63.6,151900.0,41.1746,41.2135,41.1617,41.1811,151900.0
2012-05-04 15:40:00,63.6,63.73,63.59,63.7,95100.0,41.1811,41.2653,41.1746,41.2458,95100.0
2012-05-04 15:45:00,63.7,63.75,63.7,63.73,143300.0,41.2458,41.2782,41.2458,41.2653,143300.0
2012-05-04 15:50:00,63.73,63.76,63.71,63.71,207200.0,41.2653,41.2847,41.2523,41.2523,207200.0
2012-05-04 15:55:00,63.71,63.73,63.65,63.66,294700.0,41.2523,41.2653,41.2135,41.2199,294700.0
2012-05-07 09:30:00,63.46,63.52,63.38,63.5,52100.0,41.0904,41.1293,41.0386,41.1163,52100.0
2012-05-07 09:35:00,63.52,63.67,63.47,63.64,34300.0,41.1293,41.2264,41.0969,41.207,34300.0
2012-05-07 09:40:00,63.64,63.72,63.62,63.65,465400.0,41.207,41.2588,41.194,41.2135,465400.0
2012-05-07 09:45:00,63.63,63.67,63.58,63.61,182400.0,41.2005,41.2264,41.1681,41.1876,182400.0
2012-05-07 09:50:00,63.61,63.7,63.59,63.68,49700.0,41.1876,41.2458,41.1746,41.2329,49700.0
2012-05-07 09:55:00,63.67,63.81,63.63,63.8,86700.0,41.2264,41.3171,41.2005,41.3106,86700.0
2012-05-07 10:00:00,63.8,63.82,63.76,63.78,57900.0,41.3106,41.3235,41.2847,41.2976,57900.0
2012-05-07 10:05:00,63.78,63.81,63.76,63.77,28200.0,41.2976,41.3171,41.2847,41.2912,28200.0
2012-05-07 10:10:00,63.76,63.78,63.66,63.67,66200.0,41.2847,41.2976,41.2199,41.2264,66200.0
2012-05-07 10:15:00,63.66,63.76,63.63,63.76,58500.0,41.2199,41.2847,41.2005,41.2847,58500.0
2012-05-07 10:20:00,63.75,63.76,63.69,63.76,28900.0,41.2782,41.2847,41.2394,41.2847,28900.0
2012-05-07 10:25:00,63.76,63.76,63.66,63.67,19900.0,41.2847,41.2847,41.2199,41.2264,19900.0
2012-05-07 10:30:00,63.67,63.68,63.63,63.63,38300.0,41.2264,41.2329,41.2005,41.2005,38300.0
2012-05-07 10:35:00,63.63,63.64,63.6,63.64,23400.0,41.2005,41.207,41.1811,41.207,23400.0
2012-05-07 10:40:00,63.63,63.66,63.62,63.65,8100.0,41.2005,41.2199,41.194,41.2135,8100.0
2012-05-07 10:45:00,63.65,63.73,63.65,63.73,25800.0,41.2135,41.2653,41.2135,41.2653,25800.0
2012-05-07 10:50:00,63.73,63.76,63.71,63.75,77400.0,41.2653,41.2847,41.2523,41.2782,77400.0
2012-05-07 10:55:00,63.75,63.76,63.68,63.7,50700.0,41.2782,41.2847,41.2329,41.2458,50700.0
2012-05-07 11:00:00,63.69,63.85,63.69,63.79,71300.0,41.2394,41.343,41.2394,41.3041,71300.0
2012-05-07 11:05:00,63.81,63.83,63.79,63.81,20900.0,41.3171,41.33,41.3041,41.3171,20900.0
2012-05-07 11:10:00,63.81,63.84,63.79,63.81,45200.0,41.3171,41.3365,41.3041,41.3171,45200.0
2012-05-07 11:15:00,63.81,63.82,63.78,63.79,28700.0,41.3171,41.3235,41.2976,41.3041,28700.0
2012-05-07 11:20:00,63.8,63.82,63.77,63.77,16700.0,41.3106,41.3235,41.2912,41.2912,16700.0
2012-05-07 11:25:00,63.77,63.79,63.75,63.79,9400.0,41.2912,41.3041,41.2782,41.3041,9400.0
2012-05-07 11:30:00,63.79,63.81,63.77,63.8,21700.0,41.3041,41.3171,41.2912,41.3106,21700.0
2012-05-07 11:35:00,63.81,63.81,63.78,63.8,10200.0,41.3171,41.3171,41.2976,41.3106,10200.0
2012-05-07 11:40:00,63.79,63.79,63.74,63.76,13300.0,41.3041,41.3041,41.2717,41.2847,13300.0
2012-05-07 11:45:00,63.75,63.76,63.74,63.76,8400.0,41.2782,41.2847,41.2717,41.2847,8400.0
2012-05-07 11:50:00,63.76,63.76,63.73,63.73,8900.0,41.2847,41.2847,41.2653,41.2653,8900.0
2012-05-07 11:55:00,63.73,63.75,63.72,63.75,11300.0,41.2653,41.2782,41.2588,41.2782,11300.0
2012-05-07 12:00:00,63.75,63.76,63.7,63.73,31500.0,41.2782,41.2847,41.2458,41.2653,31500.0
2012-05-07 12:05:00,63.72,63.76,63.71,63.73,19300.0,41.2588,41.2847,41.2523,41.2653,19300.0
2012-05-07 12:10:00,63.74,63.75,63.69,63.71,19800.0,41.2717,41.2782,41.2394,41.2523,19800.0
2012-05-07 12:15:00,63.7,63.71,63.67,63.68,6600.0,41.2458,41.2523,41.2264,41.2329,6600.0
2012-05-07 12:20:00,63.68,63.72,63.67,63.71,18400.0,41.2329,41.2588,41.2264,41.2523,18400.0
2012-05-07 12:25:00,63.7,63.71,63.69,63.69,6900.0,41.2458,41.2523,41.2394,41.2394,6900.0
2012-05-07 12:30:00,63.69,63.79,63.69,63.78,22600.0,41.2394,41.3041,41.2394,41.2976,22600.0
2012-05-07 12:35:00,63.77,63.8,63.77,63.77,7000.0,41.2912,41.3106,41.2912,41.2912,7000.0
2012-05-07 12:40:00,63.77,63.79,63.77,63.78,11300.0,41.2912,41.3041,41.2912,41.2976,11300.0
2012-05-07 12:45:00,63.78,63.79,63.76,63.78,26200.0,41.2976,41.3041,41.2847,41.2976,26200.0
2012-05-07 12:50:00,63.78,63.79,63.76,63.76,10400.0,41.2976,41.3041,41.2847,41.2847,10400.0
2012-05-07 12:55:00,63.75,63.76,63.73,63.76,26500.0,41.2782,41.2847,41.2653,41.2847,26500.0
2012-05-07 13:00:00,63.77,63.77,63.75,63.77,5100.0,41.2912,41.2912,41.2782,41.2912,5100.0
2012-05-07 13:05:00,63.77,63.78,63.75,63.77,11500.0,41.2912,41.2976,41.2782,41.2912,11500.0
2012-05-07 13:10:00,63.75,63.8,63.73,63.8,47000.0,41.2782,41.3106,41.2653,41.3106,47000.0
2012-05-07 13:15:00,63.8,63.84,63.79,63.82,24600.0,41.3106,41.3365,41.3041,41.3235,24600.0
2012-05-07 13:20:00,63.83,63.87,63.76,63.8,110200.0,41.33,41.3559,41.2847,41.3106,110200.0
2012-05-07 13:25:00,63.79,63.79,63.72,63.75,35500.0,41.3041,41.3041,41.2588,41.2782,35500.0
2012-05-07 13:30:00,63.75,63.82,63.75,63.82,54300.0,41.2782,41.3235,41.2782,41.3235,54300.0
2012-05-07 13:35:00,63.82,63.84,63.81,63.84,14900.0,41.3235,41.3365,41.3171,41.3365,14900.0
2012-05-07 13:40:00,63.83,63.92,63.83,63.88,49900.0,41.33,41.3883,41.33,41.3624,49900.0
2012-05-07 13:45:00,63.87,63.9,63.87,63.89,35800.0,41.3559,41.3753,41.3559,41.3689,35800.0
2012-05-07 13:50:00,63.88,63.92,63.87,63.9,61400.0,41.3624,41.3883,41.3559,41.3753,61400.0
2012-05-07 13:55:00,63.91,63.94,63.89,63.91,39500.0,41.3818,41.4012,41.3689,41.3818,39500.0
2012-05-07 14:00:00,63.93,63.97,63.91,63.92,28800.0,41.3948,41.4207,41.3818,41.3883,28800.0
2012-05-07 14:05:00,63.92,63.95,63.92,63.94,18800.0,41.3883,41.4077,41.3883,41.4012,18800.0
2012-05-07 14:10:00,63.94,63.97,63.93,63.95,32500.0,41.4012,41.4207,41.3948,41.4077,32500.0
2012-05-07 14:15:00,63.95,63.96,63.91,63.92,31100.0,41.4077,41.4142,41.3818,41.3883,31100.0
2012-05-07 14:20:00,63.93,63.93,63.9,63.93,47900.0,41.3948,41.3948,41.3753,41.3948,47900.0
2012-05-07 14:25:00,63.93,63.96,63.93,63.95,68800.0,41.3948,41.4142,41.3948,41.4077,68800.0
2012-05-07 14:30:00,63.95,63.98,63.93,63.98,122300.0,41.4077,41.4271,41.3948,41.4271,122300.0
2012-05-07 14:35:00,63.96,64.01,63.96,64.0,75700.0,41.4142,41.4466,41.4142,41.4401,75700.0
2012-05-07 14:40:00,64.01,64.06,64.0,64.06,86200.0,41.4466,41.4789,41.4401,41.4789,86200.0
2012-05-07 14:45:00,64.06,64.12,64.05,64.12,34600.0,41.4789,41.5178,41.4725,41.5178,34600.0
2012-05-07 14:50:00,64.12,64.2,64.12,64.18,40700.0,41.5178,41.5696,41.5178,41.5566,40700.0
2012-05-07 14:55:00,64.17,64.19,64.16,64.18,69800.0,41.5502,41.5631,41.5437,41.5566,69800.0
2012-05-07 15:00:00,64.18,64.19,64.12,64.14,16300.0,41.5566,41.5631,41.5178,41.5307,16300.0
2012-05-07 15:05:00,64.14,64.16,64.11,64.12,46600.0,41.5307,41.5437,41.5113,41.5178,46600.0
2012-05-07 15:10:00,64.12,64.14,64.1,64.14,30900.0,41.5178,41.5307,41.5048,41.5307,30900.0
2012-05-07 15:15:00,64.14,64.14,64.09,64.11,41800.0,41.5307,41.5307,41.4984,41.5113,41800.0
2012-05-07 15:20:00,64.12,64.13,64.09,64.11,28500.0,41.5178,41.5243,41.4984,41.5113,28500.0
2012-05-07 15:25:00,64.1,64.11,64.05,64.06,38300.0,41.5048,41.5113,41.4725,41.4789,38300.0
2012-05-07 15:30:00,64.06,64.08,64.05,64.08,38800.0,41.4789,41.4919,41.4725,41.4919,38800.0
2012-05-07 15:35:00,64.07,64.1,64.05,64.08,54200.0,41.4854,41.5048,41.4725,41.4919,54200.0
2012-05-07 15:40:00,64.08,64.08,64.04,64.06,63600.0,41.4919,41.4919,41.466,41.4789,63600.0
2012-05-07 15:45:00,64.07,64.07,64.0,64.02,156900.0,41.4854,41.4854,41.4401,41.453,156900.0
2012-05-07 15:50:00,64.02,64.03,63.93,63.94,150800.0,41.453,41.4595,41.3948,41.4012,150800.0
2012-05-07 15:55:00,63.95,64.03,63.95,64.03,365300.0,41.4077,41.4595,41.4077,41.4595,365300.0
2012-05-08 09:30:00,63.66,63.8,63.66,63.73,92700.0,41.2199,41.3106,41.2199,41.2653,92700.0
2012-05-08 09:35:00,63.73,63.75,63.65,63.66,61100.0,41.2653,41.2782,41.2135,41.2199,61100.0
2012-05-08 09:40:00,63.65,63.81,63.61,63.77,58700.0,41.2135,41.3171,41.1876,41.2912,58700.0
2012-05-08 09:45:00,63.75,63.93,63.74,63.9,66700.0,41.2782,41.3948,41.2717,41.3753,66700.0
2012-05-08 09:50:00,63.9,63.91,63.82,63.88,43400.0,41.3753,41.3818,41.3235,41.3624,43400.0
2012-05-08 09:55:00,63.88,63.93,63.87,63.92,35300.0,41.3624,41.3948,41.3559,41.3883,35300.0
2012-05-08 10:00:00,63.93,63.94,63.79,63.8,97700.0,41.3948,41.4012,41.3041,41.3106,97700.0
2012-05-08 10:05:00,63.79,63.8,63.75,63.78,39700.0,41.3041,41.3106,41.2782,41.2976,39700.0
2012-05-08 10:10:00,63.79,63.82,63.74,63.8,40300.0,41.3041,41.3235,41.2717,41.3106,40300.0
2012-05-08 10:15:00,63.79,63.84,63.77,63.83,41100.0,41.3041,41.3365,41.2912,41.33,41100.0
2012-05-08 10:20:00,63.84,63.84,63.8,63.83,66900.0,41.3365,41.3365,41.3106,41.33,66900.0
2012-05-08 10:25:00,63.83,63.83,63.78,63.79,30500.0,41.33,41.33,41.2976,41.3041,30500.0
2012-05-08 10:30:00,63.79,63.79,63.7,63.74,49700.0,41.3041,41.3041,41.2458,41.2717,49700.0
2012-05-08 10:35:00,63.73,63.73,63.68,63.7,70900.0,41.2653,41.2653,41.2329,41.2458,70900.0
2012-05-08 10:40:00,63.7,63.72,63.67,63.71,25200.0,41.2458,41.2588,41.2264,41.2523,25200.0
2012-05-08 10:45:00,63.71,63.71,63.68,63.71,32500.0,41.2523,41.2523,41.2329,41.2523,32500.0
2012-05-08 10:50:00,63.7,63.71,63.66,63.68,87800.0,41.2458,41.2523,41.2199,41.2329,87800.0
2012-05-08 10:55:00,63.67,63.68,63.6,63.63,58000.0,41.2264,41.2329,41.1811,41.2005,58000.0
2012-05-08 11:00:00,63.63,63.63,63.49,63.5,58500.0,41.2005,41.2005,41.1099,41.1163,58500.0
2012-05-08 11:05:00,63.5,63.54,63.43,63.44,112600.0,41.1163,41.1422,41.071,41.0775,112600.0
2012-05-08 11:10:00,63.44,63.47,63.34,63.39,85300.0,41.0775,41.0969,41.0127,41.0451,85300.0
2012-05-08 11:15:00,63.4,63.56,63.37,63.55,39000.0,41.0516,41.1552,41.0322,41.1487,39000.0
2012-05-08 11:20:00,63.56,63.58,63.5,63.51,43100.0,41.1552,41.1681,41.1163,41.1228,43100.0
2012-05-08 11:25:00,63.52,63.54,63.51,63.53,32800.0,41.1293,41.1422,41.1228,41.1358,32800.0
2012-05-08 11:30:00,63.53,63.55,63.47,63.52,63900.0,41.1358,41.1487,41.0969,41.1293,63900.0
2012-05-08 11:35:00,63.52,63.61,63.52,63.59,46900.0,41.1293,41.1876,41.1293,41.1746,46900.0
2012-05-08 11:40:00,63.6,63.63,63.58,63.59,42300.0,41.1811,41.2005,41.1681,41.1746,42300.0
2012-05-08 11:45:00,63.59,63.64,63.58,63.64,23200.0,41.1746,41.207,41.1681,41.207,23200.0
2012-05-08 11:50:00,63.64,63.67,63.6,63.61,38200.0,41.207,41.2264,41.1811,41.1876,38200.0
2012-05-08 11:55:00,63.61,63.64,63.59,63.64,31700.0,41.1876,41.207,41.1746,41.207,31700.0
2012-05-08 12:00:00,63.64,63.65,63.61,63.63,18600.0,41.207,41.2135,41.1876,41.2005,18600.0
2012-05-08 12:05:00,63.62,63.64,63.57,63.59,42400.0,41.194,41.207,41.1617,41.1746,42400.0
2012-05-08 12:10:00,63.59,63.63,63.59,63.62,22300.0,41.1746,41.2005,41.1746,41.194,22300.0
2012-05-08 12:15:00,63.61,63.65,63.61,63.65,33900.0,41.1876,41.2135,41.1876,41.2135,33900.0
2012-05-08 12:20:00,63.64,63.65,63.59,63.59,36600.0,41.207,41.2135,41.1746,41.1746,36600.0
2012-05-08 12:25:00,63.59,63.59,63.56,63.57,29700.0,41.1746,41.1746,41.1552,41.1617,29700.0
2012-05-08 12:30:00,63.57,63.57,63.55,63.57,35100.0,41.1617,41.1617,41.1487,41.1617,35100.0
2012-05-08 12:35:00,63.58,63.72,63.57,63.71,30800.0,41.1681,41.2588,41.1617,41.2523,30800.0
2012-05-08 12:40:00,63.7,63.7,63.62,63.66,30400.0,41.2458,41.2458,41.194,41.2199,30400.0
2012-05-08 12:45:00,63.66,63.69,63.65,63.65,8800.0,41.2199,41.2394,41.2135,41.2135,8800.0
2012-05-08 12:50:00,63.64,63.66,63.62,63.63,31000.0,41.207,41.2199,41.194,41.2005,31000.0
2012-05-08 12:55:00,63.63,63.64,63.62,63.64,6900.0,41.2005,41.207,41.194,41.207,6900.0
2012-05-08 13:00:00,63.63,63.66,63.63,63.65,35700.0,41.2005,41.2199,41.2005,41.2135,35700.0
2012-05-08 13:05:00,63.65,63.67,63.64,63.67,14600.0,41.2135,41.2264,41.207,41.2264,14600.0
2012-05-08 13:10:00,63.68,63.69,63.64,63.67,41200.0,41.2329,41.2394,41.207,41.2264,41200.0
2012-05-08 13:15:00,63.67,63.71,63.65,63.7,83800.0,41.2264,41.2523,41.2135,41.2458,83800.0
2012-05-08 13:20:00,63.7,63.71,63.69,63.71,19500.0,41.2458,41.2523,41.2394,41.2523,19500.0
2012-05-08 13:25:00,63.7,63.78,63.7,63.76,26500.0,41.2458,41.2976,41.2458,41.2847,26500.0
2012-05-08 13:30:00,63.77,63.81,63.7,63.73,85000.0,41.2912,41.3171,41.2458,41.2653,85000.0
2012-05-08 13:35:00,63.73,63.79,63.7,63.73,59100.0,41.2653,41.3041,41.2458,41.2653,59100.0
2012-05-08 13:40:00,63.73,63.76,63.72,63.76,30500.0,41.2653,41.2847,41.2588,41.2847,30500.0
2012-05-08 13:45:00,63.76,63.77,63.74,63.75,19300.0,41.2847,41.2912,41.2717,41.2782,19300.0
2012-05-08 13:50:00,63.74,63.75,63.68,63.68,32400.0,41.2717,41.2782,41.2329,41.2329,32400.0
2012-05-08 13:55:00,63.68,63.72,63.67,63.72,23300.0,41.2329,41.2588,41.2264,41.2588,23300.0
2012-05-08 14:00:00,63.72,63.75,63.68,63.68,44500.0,41.2588,41.2782,41.2329,41.2329,44500.0
2012-05-08 14:05:00,63.68,63.69,63.66,63.69,24400.0,41.2329,41.2394,41.2199,41.2394,24400.0
2012-05-08 14:10:00,63.68,63.69,63.65,63.65,30900.0,41.2329,41.2394,41.2135,41.2135,30900.0
2012-05-08 14:15:00,63.65,63.68,63.64,63.66,66300.0,41.2135,41.2329,41.207,41.2199,66300.0
2012-05-08 14:20:00,63.66,63.69,63.63,63.67,69600.0,41.2199,41.2394,41.2005,41.2264,69600.0
2012-05-08 14:25:00,63.67,63.72,63.66,63.71,57600.0,41.2264,41.2588,41.2199,41.2523,57600.0
2012-05-08 14:30:00,63.73,63.77,63.71,63.72,92000.0,41.2653,41.2912,41.2523,41.2588,92000.0
2012-05-08 14:35:00,63.72,63.75,63.7,63.74,68400.0,41.2588,41.2782,41.2458,41.2717,68400.0
2012-05-08 14:40:00,63.75,63.8,63.75,63.77,58600.0,41.2782,41.3106,41.2782,41.2912,58600.0
2012-05-08 14:45:00,63.77,63.8,63.76,63.79,22100.0,41.2912,41.3106,41.2847,41.3041,22100.0
2012-05-08 14:50:00,63.79,63.86,63.79,63.81,63800.0,41.3041,41.3494,41.3041,41.3171,63800.0
2012-05-08 14:55:00,63.8,63.86,63.8,63.84,27700.0,41.3106,41.3494,41.3106,41.3365,27700.0
2012-05-08 15:00:00,63.84,63.88,63.79,63.87,70700.0,41.3365,41.3624,41.3041,41.3559,70700.0
2012-05-08 15:05:00,63.87,63.87,63.78,63.78,84900.0,41.3559,41.3559,41.2976,41.2976,84900.0
2012-05-08 15:10:00,63.79,63.85,63.78,63.84,70200.0,41.3041,41.343,41.2976,41.3365,70200.0
2012-05-08 15:15:00,63.84,63.98,63.83,63.98,247000.0,41.3365,41.4271,41.33,41.4271,247000.0
2012-05-08 15:20:00,63.98,63.99,63.89,63.9,98600.0,41.4271,41.4336,41.3689,41.3753,98600.0
2012-05-08 15:25:00,63.91,64.02,63.88,63.95,139200.0,41.3818,41.453,41.3624,41.4077,139200.0
2012-05-08 15:30:00,63.95,63.96,63.89,63.89,59200.0,41.4077,41.4142,41.3689,41.3689,59200.0
2012-05-08 15:35:00,63.89,64.0,63.87,63.94,101900.0,41.3689,41.4401,41.3559,41.4012,101900.0
2012-05-08 15:40:00,63.94,63.98,63.89,63.97,79200.0,41.4012,41.4271,41.3689,41.4207,79200.0
2012-05-08 15:45:00,63.98,63.99,63.88,63.91,140400.0,41.4271,41.4336,41.3624,41.3818,140400.0
2012-05-08 15:50:00,63.91,63.98,63.91,63.94,105900.0,41.3818,41.4271,41.3818,41.4012,105900.0
2012-05-08 15:55:00,63.94,64.0,63.94,63.95,351900.0,41.4012,41.4401,41.4012,41.4077,351900.0
2012-05-09 09:30:00,63.39,63.53,63.36,63.48,95600.0,41.0451,41.1358,41.0257,41.1034,95600.0
2012-05-09 09:35:00,63.5,63.59,63.5,63.58,64600.0,41.1163,41.1746,41.1163,41.1681,64600.0
2012-05-09 09:40:00,63.56,63.59,63.49,63.49,38900.0,41.1552,41.1746,41.1099,41.1099,38900.0
2012-05-09 09:45:00,63.48,63.52,63.42,63.42,44700.0,41.1034,41.1293,41.0645,41.0645,44700.0
2012-05-09 09:50:00,63.43,63.45,63.27,63.28,196400.0,41.071,41.084,40.9674,40.9739,196400.0
2012-05-09 09:55:00,63.29,63.31,63.25,63.31,185200.0,40.9804,40.9933,40.9545,40.9933,185200.0
2012-05-09 10:00:00,63.31,63.57,63.31,63.53,125000.0,40.9933,41.1617,40.9933,41.1358,125000.0
2012-05-09 10:05:00,63.52,63.57,63.37,63.44,90900.0,41.1293,41.1617,41.0322,41.0775,90900.0
2012-05-09 10:10:00,63.46,63.47,63.37,63.4,95400.0,41.0904,41.0969,41.0322,41.0516,95400.0
2012-05-09 10:15:00,63.39,63.39,63.26,63.33,75700.0,41.0451,41.0451,40.9609,41.0063,75700.0
2012-05-09 10:20:00,63.33,63.34,63.24,63.29,89000.0,41.0063,41.0127,40.948,40.9804,89000.0
2012-05-09 10:25:00,63.29,63.32,63.25,63.29,86400.0,40.9804,40.9998,40.9545,40.9804,86400.0
2012-05-09 10:30:00,63.29,63.38,63.29,63.38,47000.0,40.9804,41.0386,40.9804,41.0386,47000.0
2012-05-09 10:35:00,63.37,63.4,63.33,63.39,50500.0,41.0322,41.0516,41.0063,41.0451,50500.0
2012-05-09 10:40:00,63.38,63.45,63.36,63.45,49300.0,41.0386,41.084,41.0257,41.084,49300.0
2012-05-09 10:45:00,63.46,63.51,63.44,63.44,91500.0,41.0904,41.1228,41.0775,41.0775,91500.0
2012-05-09 10:50:00,63.45,63.49,63.39,63.49,40700.0,41.084,41.1099,41.0451,41.1099,40700.0
2012-05-09 10:55:00,63.49,63.57,63.48,63.52,42500.0,41.1099,41.1617,41.1034,41.1293,42500.0
2012-05-09 11:00:00,63.52,63.64,63.45,63.64,186200.0,41.1293,41.207,41.084,41.207,186200.0
2012-05-09 11:05:00,63.64,63.7,63.62,63.65,33800.0,41.207,41.2458,41.194,41.2135,33800.0
2012-05-09 11:10:00,63.66,63.83,63.66,63.79,208000.0,41.2199,41.33,41.2199,41.3041,208000.0
2012-05-09 11:15:00,63.79,63.8,63.74,63.74,74300.0,41.3041,41.3106,41.2717,41.2717,74300.0
2012-05-09 11:20:00,63.74,63.84,63.74,63.8,108100.0,41.2717,41.3365,41.2717,41.3106,108100.0
2012-05-09 11:25:00,63.81,63.86,63.81,63.83,89800.0,41.3171,41.3494,41.3171,41.33,89800.0
2012-05-09 11:30:00,63.83,63.84,63.79,63.84,29200.0,41.33,41.3365,41.3041,41.3365,29200.0
2012-05-09 11:35:00,63.83,63.93,63.83,63.93,24200.0,41.33,41.3948,41.33,41.3948,24200.0
2012-05-09 11:40:00,63.94,63.95,63.88,63.9,42800.0,41.4012,41.4077,41.3624,41.3753,42800.0
2012-05-09 11:45:00,63.89,63.93,63.89,63.91,16700.0,41.3689,41.3948,41.3689,41.3818,16700.0
2012-05-09 11:50:00,63.92,63.92,63.85,63.86,24300.0,41.3883,41.3883,41.343,41.3494,24300.0
2012-05-09 11:55:00,63.86,63.93,63.83,63.83,59200.0,41.3494,41.3948,41.33,41.33,59200.0
2012-05-09 12:00:00,63.83,63.84,63.77,63.79,29000.0,41.33,41.3365,41.2912,41.3041,29000.0
2012-05-09 12:05:00,63.8,63.8,63.73,63.73,9500.0,41.3106,41.3106,41.2653,41.2653,9500.0
2012-05-09 12:10:00,63.74,63.76,63.73,63.75,18700.0,41.2717,41.2847,41.2653,41.2782,18700.0
2012-05-09 12:15:00,63.76,63.76,63.73,63.76,29500.0,41.2847,41.2847,41.2653,41.2847,29500.0
2012-05-09 12:20:00,63.76,63.79,63.75,63.75,17600.0,41.2847,41.3041,41.2782,41.2782,17600.0
2012-05-09 12:25:00,63.75,63.78,63.72,63.76,37000.0,41.2782,41.2976,41.2588,41.2847,37000.0
2012-05-09 12:30:00,63.76,63.76,63.7,63.7,22700.0,41.2847,41.2847,41.2458,41.2458,22700.0
2012-05-09 12:35:00,63.7,63.71,63.67,63.71,16100.0,41.2458,41.2523,41.2264,41.2523,16100.0
2012-05-09 12:40:00,63.72,63.74,63.69,63.73,30700.0,41.2588,41.2717,41.2394,41.2653,30700.0
2012-05-09 12:45:00,63.75,63.82,63.72,63.81,18300.0,41.2782,41.3235,41.2588,41.3171,18300.0
2012-05-09 12:50:00,63.81,63.83,63.77,63.8,110500.0,41.3171,41.33,41.2912,41.3106,110500.0
2012-05-09 12:55:00,63.8,63.88,63.8,63.88,60900.0,41.3106,41.3624,41.3106,41.3624,60900.0
2012-05-09 13:00:00,63.87,63.96,63.84,63.96,156000.0,41.3559,41.4142,41.3365,41.4142,156000.0
2012-05-09 13:05:00,63.95,63.95,63.87,63.87,66500.0,41.4077,41.4077,41.3559,41.3559,66500.0
2012-05-09 13:10:00,63.88,63.91,63.85,63.86,70800.0,41.3624,41.3818,41.343,41.3494,70800.0
2012-05-09 13:15:00,63.88,63.89,63.85,63.86,50200.0,41.3624,41.3689,41.343,41.3494,50200.0
2012-05-09 13:20:00,63.88,64.05,63.88,63.97,88100.0,41.3624,41.4725,41.3624,41.4207,88100.0
2012-05-09 13:25:00,63.98,64.05,63.98,64.03,50200.0,41.4271,41.4725,41.4271,41.4595,50200.0
2012-05-09 13:30:00,64.04,64.14,64.04,64.13,43900.0,41.466,41.5307,41.466,41.5243,43900.0
2012-05-09 13:35:00,64.13,64.15,64.09,64.12,77600.0,41.5243,41.5372,41.4984,41.5178,77600.0
2012-05-09 13:40:00,64.12,64.18,64.12,64.14,46500.0,41.5178,41.5566,41.5178,41.5307,46500.0
2012-05-09 13:45:00,64.14,64.14,64.11,64.13,16200.0,41.5307,41.5307,41.5113,41.5243,16200.0
2012-05-09 13:50:00,64.13,64.18,64.11,64.13,86200.0,41.5243,41.5566,41.5113,41.5243,86200.0
2012-05-09 13:55:00,64.13,64.16,64.09,64.09,42100.0,41.5243,41.5437,41.4984,41.4984,42100.0
2012-05-09 14:00:00,64.1,64.11,64.07,64.07,25600.0,41.5048,41.5113,41.4854,41.4854,25600.0
2012-05-09 14:05:00,64.08,64.1,64.07,64.09,52600.0,41.4919,41.5048,41.4854,41.4984,52600.0
2012-05-09 14:10:00,64.09,64.13,64.09,64.12,28200.0,41.4984,41.5243,41.4984,41.5178,28200.0
2012-05-09 14:15:00,64.12,64.15,64.04,64.05,88900.0,41.5178,41.5372,41.466,41.4725,88900.0
2012-05-09 14:20:00,64.06,64.11,64.05,64.09,119700.0,41.4789,41.5113,41.4725,41.4984,119700.0
2012-05-09 14:25:00,64.08,64.11,64.08,64.09,23400.0,41.4919,41.5113,41.4919,41.4984,23400.0
2012-05-09 14:30:00,64.1,64.11,64.02,64.03,162000.0,41.5048,41.5113,41.453,41.4595,162000.0
2012-05-09 14:35:00,64.04,64.05,63.96,63.97,22200.0,41.466,41.4725,41.4142,41.4207,22200.0
2012-05-09 14:40:00,63.99,64.05,63.98,64.04,30900.0,41.4336,41.4725,41.4271,41.466,30900.0
2012-05-09 14:45:00,64.05,64.06,64.01,64.01,23300.0,41.4725,41.4789,41.4466,41.4466,23300.0
2012-05-09 14:50:00,64.01,64.06,63.99,63.99,66700.0,41.4466,41.4789,41.4336,41.4336,66700.0
2012-05-09 14:55:00,63.99,64.05,63.98,64.01,23200.0,41.4336,41.4725,41.4271,41.4466,23200.0
2012-05-09 15:00:00,64.01,64.03,63.97,64.0,49000.0,41.4466,41.4595,41.4207,41.4401,49000.0
2012-05-09 15:05:00,63.98,64.01,63.96,63.97,29400.0,41.4271,41.4466,41.4142,41.4207,29400.0
2012-05-09 15:10:00,63.97,64.0,63.92,63.93,127200.0,41.4207,41.4401,41.3883,41.3948,127200.0
2012-05-09 15:15:00,63.93,64.02,63.91,63.96,158200.0,41.3948,41.453,41.3818,41.4142,158200.0
2012-05-09 15:20:00,63.97,64.02,63.93,64.01,95300.0,41.4207,41.453,41.3948,41.4466,95300.0
2012-05-09 15:25:00,64.0,64.02,63.94,63.97,46900.0,41.4401,41.453,41.4012,41.4207,46900.0
2012-05-09 15:30:00,63.95,64.0,63.93,63.99,35300.0,41.4077,41.4401,41.3948,41.4336,35300.0
2012-05-09 15:35:00,63.99,64.0,63.92,63.95,145700.0,41.4336,41.4401,41.3883,41.4077,145700.0
2012-05-09 15:40:00,63.95,64.0,63.92,63.94,103800.0,41.4077,41.4401,41.3883,41.4012,103800.0
2012-05-09 15:45:00,63.95,63.95,63.86,63.88,183600.0,41.4077,41.4077,41.3494,41.3624,183600.0
2012-05-09 15:50:00,63.88,63.89,63.73,63.77,221900.0,41.3624,41.3689,41.2653,41.2912,221900.0
2012-05-09 15:55:00,63.77,63.8,63.74,63.77,576200.0,41.2912,41.3106,41.2717,41.2912,576200.0
2012-05-10 09:30:00,64.22,64.23,64.0,64.04,76800.0,41.5825,41.589,41.4401,41.466,76800.0
2012-05-10 09:35:00,64.05,64.11,64.0,64.0,69000.0,41.4725,41.5113,41.4401,41.4401,69000.0
2012-05-10 09:40:00,64.01,64.02,63.79,63.82,113100.0,41.4466,41.453,41.3041,41.3235,113100.0
2012-05-10 09:45:00,63.82,63.96,63.82,63.96,75400.0,41.3235,41.4142,41.3235,41.4142,75400.0
2012-05-10 09:50:00,63.95,63.98,63.88,63.88,41100.0,41.4077,41.4271,41.3624,41.3624,41100.0
2012-05-10 09:55:00,63.9,63.94,63.84,63.84,92300.0,41.3753,41.4012,41.3365,41.3365,92300.0
2012-05-10 10:00:00,63.85,63.88,63.73,63.74,72300.0,41.343,41.3624,41.2653,41.2717,72300.0
2012-05-10 10:05:00,63.73,63.81,63.71,63.79,214700.0,41.2653,41.3171,41.2523,41.3041,214700.0
2012-05-10 10:10:00,63.8,63.81,63.68,63.69,62600.0,41.3106,41.3171,41.2329,41.2394,62600.0
2012-05-10 10:15:00,63.69,63.76,63.69,63.72,51800.0,41.2394,41.2847,41.2394,41.2588,51800.0
2012-05-10 10:20:00,63.73,63.78,63.65,63.68,112800.0,41.2653,41.2976,41.2135,41.2329,112800.0
2012-05-10 10:25:00,63.68,63.68,63.61,63.64,145100.0,41.2329,41.2329,41.1876,41.207,145100.0
2012-05-10 10:30:00,63.63,63.63,63.56,63.59,82000.0,41.2005,41.2005,41.1552,41.1746,82000.0
2012-05-10 10:35:00,63.58,63.61,63.55,63.59,77400.0,41.1681,41.1876,41.1487,41.1746,77400.0
2012-05-10 10:40:00,63.59,63.67,63.57,63.6,157800.0,41.1746,41.2264,41.1617,41.1811,157800.0
2012-05-10 10:45:00,63.59,63.6,63.54,63.57,129200.0,41.1746,41.1811,41.1422,41.1617,129200.0
2012-05-10 10:50:00,63.57,63.59,63.52,63.54,158200.0,41.1617,41.1746,41.1293,41.1422,158200.0
2012-05-10 10:55:00,63.54,63.56,63.46,63.55,327100.0,41.1422,41.1552,41.0904,41.1487,327100.0
2012-05-10 11:00:00,63.56,63.63,63.52,63.52,257500.0,41.1552,41.2005,41.1293,41.1293,257500.0
2012-05-10 11:05:00,63.52,63.61,63.52,63.61,314200.0,41.1293,41.1876,41.1293,41.1876,314200.0
2012-05-10 11:10:00,63.62,63.65,63.55,63.6,105100.0,41.194,41.2135,41.1487,41.1811,105100.0
2012-05-10 11:15:00,63.6,63.66,63.57,63.65,65600.0,41.1811,41.2199,41.1617,41.2135,65600.0
2012-05-10 11:20:00,63.65,63.71,63.63,63.68,63400.0,41.2135,41.2523,41.2005,41.2329,63400.0
2012-05-10 11:25:00,63.69,63.7,63.67,63.69,25500.0,41.2394,41.2458,41.2264,41.2394,25500.0
2012-05-10 11:30:00,63.69,63.84,63.68,63.84,286900.0,41.2394,41.3365,41.2329,41.3365,286900.0
2012-05-10 11:35:00,63.83,63.93,63.8,63.88,75100.0,41.33,41.3948,41.3106,41.3624,75100.0
2012-05-10 11:40:00,63.89,63.9,63.81,63.86,91000.0,41.3689,41.3753,41.3171,41.3494,91000.0
2012-05-10 11:45:00,63.87,63.9,63.83,63.86,142900.0,41.3559,41.3753,41.33,41.3494,142900.0
2012-05-10 11:50:00,63.87,63.91,63.86,63.87,27400.0,41.3559,41.3818,41.3494,41.3559,27400.0
2012-05-10 11:55:00,63.88,63.91,63.85,63.91,45000.0,41.3624,41.3818,41.343,41.3818,45000.0
2012-05-10 12:00:00,63.9,63.9,63.86,63.87,35000.0,41.3753,41.3753,41.3494,41.3559,35000.0
2012-05-10 12:05:00,63.87,63.88,63.82,63.87,67600.0,41.3559,41.3624,41.3235,41.3559,67600.0
2012-05-10 12:10:00,63.88,63.92,63.87,63.91,47000.0,41.3624,41.3883,41.3559,41.3818,47000.0
2012-05-10 12:15:00,63.92,64.02,63.92,64.0,31000.0,41.3883,41.453,41.3883,41.4401,31000.0
2012-05-10 12:20:00,64.0,64.03,63.98,63.98,90500.0,41.4401,41.4595,41.4271,41.4271,90500.0
2012-05-10 12:25:00,63.97,64.01,63.92,63.93,102600.0,41.4207,41.4466,41.3883,41.3948,102600.0
2012-05-10 12:30:00,63.94,63.97,63.94,63.96,53100.0,41.4012,41.4207,41.4012,41.4142,53100.0
2012-05-10 12:35:00,63.96,64.0,63.95,63.96,42600.0,41.4142,41.4401,41.4077,41.4142,42600.0
2012-05-10 12:40:00,63.95,63.96,63.92,63.95,34600.0,41.4077,41.4142,41.3883,41.4077,34600.0
2012-05-10 12:45:00,63.94,64.02,63.94,64.0,50500.0,41.4012,41.453,41.4012,41.4401,50500.0
2012-05-10 12:50:00,64.0,64.06,63.99,64.05,39400.0,41.4401,41.4789,41.4336,41.4725,39400.0
2012-05-10 12:55:00,64.05,64.07,64.01,64.03,62200.0,41.4725,41.4854,41.4466,41.4595,62200.0
2012-05-10 13:00:00,64.04,64.1,64.03,64.08,40100.0,41.466,41.5048,41.4595,41.4919,40100.0
2012-05-10 13:05:00,64.07,64.08,64.05,64.06,30700.0,41.4854,41.4919,41.4725,41.4789,30700.0
2012-05-10 13:10:00,64.05,64.05,63.99,64.04,32000.0,41.4725,41.4725,41.4336,41.466,32000.0
2012-05-10 13:15:00,64.04,64.08,64.03,64.07,29500.0,41.466,41.4919,41.4595,41.4854,29500.0
2012-05-10 13:20:00,64.07,64.08,64.03,64.06,50600.0,41.4854,41.4919,41.4595,41.4789,50600.0
2012-05-10 13:25:00,64.06,64.07,64.03,64.05,31800.0,41.4789,41.4854,41.4595,41.4725,31800.0
2012-05-10 13:30:00,64.06,64.1,64.06,64.09,23400.0,41.4789,41.5048,41.4789,41.4984,23400.0
2012-05-10 13:35:00,64.1,64.1,64.04,64.04,28200.0,41.5048,41.5048,41.466,41.466,28200.0
2012-05-10 13:40:00,64.05,64.07,64.01,64.03,27200.0,41.4725,41.4854,41.4466,41.4595,27200.0
2012-05-10 13:45:00,64.03,64.05,64.01,64.02,31600.0,41.4595,41.4725,41.4466,41.453,31600.0
2012-05-10 13:50:00,64.03,64.06,64.03,64.05,27700.0,41.4595,41.4789,41.4595,41.4725,27700.0
2012-05-10 13:55:00,64.05,64.07,63.98,63.99,57000.0,41.4725,41.4854,41.4271,41.4336,57000.0
2012-05-10 14:00:00,63.99,64.04,63.99,64.02,37300.0,41.4336,41.466,41.4336,41.453,37300.0
2012-05-10 14:05:00,64.02,64.05,64.01,64.03,51500.0,41.453,41.4725,41.4466,41.4595,51500.0
2012-05-10 14:10:00,64.02,64.07,64.02,64.05,31000.0,41.453,41.4854,41.453,41.4725,31000.0
2012-05-10 14:15:00,64.06,64.09,64.04,64.08,25700.0,41.4789,41.4984,41.466,41.4919,25700.0
2012-05-10 14:20:00,64.08,64.09,64.06,64.09,28100.0,41.4919,41.4984,41.4789,41.4984,28100.0
2012-05-10 14:25:00,64.1,64.13,64.09,64.12,27000.0,41.5048,41.5243,41.4984,41.5178,27000.0
2012-05-10 14:30:00,64.13,64.13,64.06,64.08,24000.0,41.5243,41.5243,41.4789,41.4919,24000.0
2012-05-10 14:35:00,64.08,64.12,64.07,64.08,43000.0,41.4919,41.5178,41.4854,41.4919,43000.0
2012-05-10 14:40:00,64.08,64.1,64.07,64.08,15000.0,41.4919,41.5048,41.4854,41.4919,15000.0
2012-05-10 14:45:00,64.08,64.11,64.08,64.1,29400.0,41.4919,41.5113,41.4919,41.5048,29400.0
2012-05-10 14:50:00,64.1,64.1,64.05,64.07,45900.0,41.5048,41.5048,41.4725,41.4854,45900.0
2012-05-10 14:55:00,64.07,64.08,64.06,64.06,52000.0,41.4854,41.4919,41.4789,41.4789,52000.0
2012-05-10 15:00:00,64.07,64.09,64.05,64.06,31400.0,41.4854,41.4984,41.4725,41.4789,31400.0
2012-05-10 15:05:00,64.06,64.07,64.01,64.02,32200.0,41.4789,41.4854,41.4466,41.453,32200.0
2012-05-10 15:10:00,64.02,64.06,64.02,64.06,16600.0,41.453,41.4789,41.453,41.4789,16600.0
2012-05-10 15:15:00,64.06,64.08,64.06,64.08,25000.0,41.4789,41.4919,41.4789,41.4919,25000.0
2012-05-10 15:20:00,64.09,64.09,64.0,64.05,56000.0,41.4984,41.4984,41.4401,41.4725,56000.0
2012-05-10 15:25:00,64.05,64.07,64.02,64.03,87700.0,41.4725,41.4854,41.453,41.4595,87700.0
2012-05-10 15:30:00,64.04,64.04,63.98,64.0,165800.0,41.466,41.466,41.4271,41.4401,165800.0
2012-05-10 15:35:00,64.0,64.01,63.95,63.96,223700.0,41.4401,41.4466,41.4077,41.4142,223700.0
2012-05-10 15:40:00,63.96,63.99,63.91,63.93,187500.0,41.4142,41.4336,41.3818,41.3948,187500.0
2012-05-10 15:45:00,63.94,63.94,63.83,63.87,222600.0,41.4012,41.4012,41.33,41.3559,222600.0
2012-05-10 15:50:00,63.87,63.88,63.69,63.71,542700.0,41.3559,41.3624,41.2394,41.2523,542700.0
2012-05-10 15:55:00,63.72,63.8,63.71,63.8,1096000.0,41.2588,41.3106,41.2523,41.3106,1096000.0
2012-05-11 09:30:00,63.48,63.53,63.33,63.38,56000.0,41.1034,41.1358,41.0063,41.0386,56000.0
2012-05-11 09:35:00,63.39,63.59,63.38,63.59,229700.0,41.0451,41.1746,41.0386,41.1746,229700.0
2012-05-11 09:40:00,63.6,63.72,63.59,63.72,128000.0,41.1811,41.2588,41.1746,41.2588,128000.0
2012-05-11 09:45:00,63.71,63.77,63.71,63.75,173700.0,41.2523,41.2912,41.2523,41.2782,173700.0
2012-05-11 09:50:00,63.75,63.85,63.75,63.81,207600.0,41.2782,41.343,41.2782,41.3171,207600.0
2012-05-11 09:55:00,63.83,63.86,63.68,63.69,105100.0,41.33,41.3494,41.2329,41.2394,105100.0
2012-05-11 10:00:00,63.69,63.87,63.69,63.82,293200.0,41.2394,41.3559,41.2394,41.3235,293200.0
2012-05-11 10:05:00,63.81,63.85,63.77,63.79,213600.0,41.3171,41.343,41.2912,41.3041,213600.0
2012-05-11 10:10:00,63.79,63.86,63.79,63.84,187000.0,41.3041,41.3494,41.3041,41.3365,187000.0
2012-05-11 10:15:00,63.85,63.97,63.84,63.96,90700.0,41.343,41.4207,41.3365,41.4142,90700.0
2012-05-11 10:20:00,63.96,64.05,63.96,64.03,69400.0,41.4142,41.4725,41.4142,41.4595,69400.0
2012-05-11 10:25:00,64.02,64.04,63.98,64.0,48700.0,41.453,41.466,41.4271,41.4401,48700.0
2012-05-11 10:30:00,64.0,64.12,64.0,64.1,118700.0,41.4401,41.5178,41.4401,41.5048,118700.0
2012-05-11 10:35:00,64.1,64.18,64.1,64.15,166000.0,41.5048,41.5566,41.5048,41.5372,166000.0
2012-05-11 10:40:00,64.15,64.21,64.14,64.16,128400.0,41.5372,41.5761,41.5307,41.5437,128400.0
2012-05-11 10:45:00,64.16,64.19,64.11,64.14,134300.0,41.5437,41.5631,41.5113,41.5307,134300.0
2012-05-11 10:50:00,64.13,64.13,64.06,64.09,89500.0,41.5243,41.5243,41.4789,41.4984,89500.0
2012-05-11 10:55:00,64.08,64.13,64.04,64.05,87800.0,41.4919,41.5243,41.466,41.4725,87800.0
2012-05-11 11:00:00,64.05,64.09,63.96,63.99,82300.0,41.4725,41.4984,41.4142,41.4336,82300.0
2012-05-11 11:05:00,64.02,64.1,64.0,64.09,101100.0,41.453,41.5048,41.4401,41.4984,101100.0
2012-05-11 11:10:00,64.08,64.15,64.04,64.07,85400.0,41.4919,41.5372,41.466,41.4854,85400.0
2012-05-11 11:15:00,64.07,64.07,64.02,64.04,41100.0,41.4854,41.4854,41.453,41.466,41100.0
2012-05-11 11:20:00,64.03,64.04,63.97,64.0,40900.0,41.4595,41.466,41.4207,41.4401,40900.0
2012-05-11 11:25:00,64.0,64.04,63.96,63.99,34400.0,41.4401,41.466,41.4142,41.4336,34400.0
2012-05-11 11:30:00,63.99,64.04,63.96,64.01,35900.0,41.4336,41.466,41.4142,41.4466,35900.0
2012-05-11 11:35:00,64.02,64.04,64.0,64.0,30400.0,41.453,41.466,41.4401,41.4401,30400.0
2012-05-11 11:40:00,63.99,64.01,63.87,63.87,68900.0,41.4336,41.4466,41.3559,41.3559,68900.0
2012-05-11 11:45:00,63.87,63.93,63.86,63.93,41800.0,41.3559,41.3948,41.3494,41.3948,41800.0
2012-05-11 11:50:00,63.94,63.97,63.92,63.97,35700.0,41.4012,41.4207,41.3883,41.4207,35700.0
2012-05-11 11:55:00,63.97,64.01,63.94,64.01,24200.0,41.4207,41.4466,41.4012,41.4466,24200.0
2012-05-11 12:00:00,64.01,64.02,63.96,63.96,40600.0,41.4466,41.453,41.4142,41.4142,40600.0
2012-05-11 12:05:00,63.97,64.03,63.97,64.0,31300.0,41.4207,41.4595,41.4207,41.4401,31300.0
2012-05-11 12:10:00,64.01,64.02,63.96,63.98,48400.0,41.4466,41.453,41.4142,41.4271,48400.0
2012-05-11 12:15:00,63.99,63.99,63.93,63.93,19500.0,41.4336,41.4336,41.3948,41.3948,19500.0
2012-05-11 12:20:00,63.94,64.02,63.94,64.02,32100.0,41.4012,41.453,41.4012,41.453,32100.0
2012-05-11 12:25:00,64.03,64.03,63.95,63.95,19500.0,41.4595,41.4595,41.4077,41.4077,19500.0
2012-05-11 12:30:00,63.95,64.01,63.94,64.01,29900.0,41.4077,41.4466,41.4012,41.4466,29900.0
2012-05-11 12:35:00,64.0,64.01,63.99,64.01,12200.0,41.4401,41.4466,41.4336,41.4466,12200.0
2012-05-11 12:40:00,64.0,64.03,64.0,64.01,11800.0,41.4401,41.4595,41.4401,41.4466,11800.0
2012-05-11 12:45:00,64.02,64.06,64.02,64.05,17100.0,41.453,41.4789,41.453,41.4725,17100.0
2012-05-11 12:50:00,64.05,64.06,63.96,63.97,22000.0,41.4725,41.4789,41.4142,41.4207,22000.0
2012-05-11 12:55:00,63.98,63.99,63.96,63.98,11400.0,41.4271,41.4336,41.4142,41.4271,11400.0
2012-05-11 13:00:00,63.98,63.98,63.95,63.97,7700.0,41.4271,41.4271,41.4077,41.4207,7700.0
2012-05-11 13:05:00,63.97,63.97,63.94,63.95,21200.0,41.4207,41.4207,41.4012,41.4077,21200.0
2012-05-11 13:10:00,63.95,63.95,63.9,63.92,46400.0,41.4077,41.4077,41.3753,41.3883,46400.0
2012-05-11 13:15:00,63.91,63.91,63.88,63.91,16200.0,41.3818,41.3818,41.3624,41.3818,16200.0
2012-05-11 13:20:00,63.91,63.92,63.87,63.87,16600.0,41.3818,41.3883,41.3559,41.3559,16600.0
2012-05-11 13:25:00,63.87,63.93,63.87,63.93,21600.0,41.3559,41.3948,41.3559,41.3948,21600.0
2012-05-11 13:30:00,63.93,64.0,63.93,63.94,22500.0,41.3948,41.4401,41.3948,41.4012,22500.0
2012-05-11 13:35:00,63.94,63.98,63.92,63.94,27300.0,41.4012,41.4271,41.3883,41.4012,27300.0
2012-05-11 13:40:00,63.95,63.98,63.91,63.96,30600.0,41.4077,41.4271,41.3818,41.4142,30600.0
2012-05-11 13:45:00,63.97,63.98,63.91,63.91,28400.0,41.4207,41.4271,41.3818,41.3818,28400.0
2012-05-11 13:50:00,63.92,63.95,63.92,63.92,15400.0,41.3883,41.4077,41.3883,41.3883,15400.0
2012-05-11 13:55:00,63.93,63.94,63.92,63.94,14100.0,41.3948,41.4012,41.3883,41.4012,14100.0
2012-05-11 14:00:00,63.94,63.96,63.91,63.92,36500.0,41.4012,41.4142,41.3818,41.3883,36500.0
2012-05-11 14:05:00,63.92,63.93,63.85,63.89,32100.0,41.3883,41.3948,41.343,41.3689,32100.0
2012-05-11 14:10:00,63.9,63.93,63.88,63.91,21400.0,41.3753,41.3948,41.3624,41.3818,21400.0
2012-05-11 14:15:00,63.92,63.99,63.92,63.98,23300.0,41.3883,41.4336,41.3883,41.4271,23300.0
2012-05-11 14:20:00,63.98,64.0,63.96,63.97,31400.0,41.4271,41.4401,41.4142,41.4207,31400.0
2012-05-11 14:25:00,63.97,63.99,63.97,63.98,40100.0,41.4207,41.4336,41.4207,41.4271,40100.0
2012-05-11 14:30:00,63.98,63.98,63.94,63.96,33100.0,41.4271,41.4271,41.4012,41.4142,33100.0
2012-05-11 14:35:00,63.95,63.95,63.9,63.91,22800.0,41.4077,41.4077,41.3753,41.3818,22800.0
2012-05-11 14:40:00,63.92,63.95,63.92,63.95,11000.0,41.3883,41.4077,41.3883,41.4077,11000.0
2012-05-11 14:45:00,63.95,63.99,63.95,63.98,28500.0,41.4077,41.4336,41.4077,41.4271,28500.0
2012-05-11 14:50:00,63.97,63.99,63.94,63.99,34200.0,41.4207,41.4336,41.4012,41.4336,34200.0
2012-05-11 14:55:00,63.99,63.99,63.94,63.96,22900.0,41.4336,41.4336,41.4012,41.4142,22900.0
2012-05-11 15:00:00,63.97,63.99,63.94,63.94,16800.0,41.4207,41.4336,41.4012,41.4012,16800.0
2012-05-11 15:05:00,63.94,63.96,63.85,63.85,26500.0,41.4012,41.4142,41.343,41.343,26500.0
2012-05-11 15:10:00,63.85,63.89,63.84,63.86,57100.0,41.343,41.3689,41.3365,41.3494,57100.0
2012-05-11 15:15:00,63.86,63.92,63.85,63.92,35300.0,41.3494,41.3883,41.343,41.3883,35300.0
2012-05-11 15:20:00,63.93,63.95,63.88,63.89,37200.0,41.3948,41.4077,41.3624,41.3689,37200.0
2012-05-11 15:25:00,63.89,63.95,63.88,63.93,48200.0,41.3689,41.4077,41.3624,41.3948,48200.0
2012-05-11 15:30:00,63.92,64.0,63.92,64.0,60000.0,41.3883,41.4401,41.3883,41.4401,60000.0
2012-05-11 15:35:00,64.0,64.02,63.98,64.01,55600.0,41.4401,41.453,41.4271,41.4466,55600.0
2012-05-11 15:40:00,64.01,64.01,63.93,63.93,52200.0,41.4466,41.4466,41.3948,41.3948,52200.0
2012-05-11 15:45:00,63.94,64.02,63.93,64.01,113700.0,41.4012,41.453,41.3948,41.4466,113700.0
2012-05-11 15:50:00,64.01,64.02,63.87,63.89,192200.0,41.4466,41.453,41.3559,41.3689,192200.0
2012-05-11 15:55:00,63.89,64.01,63.89,63.98,403000.0,41.3689,41.4466,41.3689,41.4271,403000.0
2012-05-14 09:30:00,63.35,63.68,63.32,63.64,108500.0,41.0192,41.2329,40.9998,41.207,108500.0
2012-05-14 09:35:00,63.61,63.66,63.46,63.46,131700.0,41.1876,41.2199,41.0904,41.0904,131700.0
2012-05-14 09:40:00,63.46,63.46,63.22,63.24,288100.0,41.0904,41.0904,40.935,40.948,288100.0
2012-05-14 09:45:00,63.22,63.31,63.18,63.28,187800.0,40.935,40.9933,40.9091,40.9739,187800.0
2012-05-14 09:50:00,63.29,63.42,63.28,63.37,174100.0,40.9804,41.0645,40.9739,41.0322,174100.0
2012-05-14 09:55:00,63.37,63.56,63.34,63.5,188300.0,41.0322,41.1552,41.0127,41.1163,188300.0
2012-05-14 10:00:00,63.49,63.59,63.47,63.56,130200.0,41.1099,41.1746,41.0969,41.1552,130200.0
2012-05-14 10:05:00,63.55,63.56,63.47,63.48,140200.0,41.1487,41.1552,41.0969,41.1034,140200.0
2012-05-14 10:10:00,63.49,63.49,63.37,63.42,153900.0,41.1099,41.1099,41.0322,41.0645,153900.0
2012-05-14 10:15:00,63.42,63.47,63.4,63.47,51300.0,41.0645,41.0969,41.0516,41.0969,51300.0
2012-05-14 10:20:00,63.46,63.5,63.4,63.46,87800.0,41.0904,41.1163,41.0516,41.0904,87800.0
2012-05-14 10:25:00,63.45,63.46,63.35,63.38,82600.0,41.084,41.0904,41.0192,41.0386,82600.0
2012-05-14 10:30:00,63.37,63.42,63.35,63.38,80400.0,41.0322,41.0645,41.0192,41.0386,80400.0
2012-05-14 10:35:00,63.38,63.43,63.37,63.4,65700.0,41.0386,41.071,41.0322,41.0516,65700.0
2012-05-14 10:40:00,63.39,63.45,63.38,63.43,35700.0,41.0451,41.084,41.0386,41.071,35700.0
2012-05-14 10:45:00,63.44,63.44,63.39,63.44,55200.0,41.0775,41.0775,41.0451,41.0775,55200.0
2012-05-14 10:50:00,63.43,63.53,63.43,63.51,57700.0,41.071,41.1358,41.071,41.1228,57700.0
2012-05-14 10:55:00,63.5,63.51,63.45,63.46,15500.0,41.1163,41.1228,41.084,41.0904,15500.0
2012-05-14 11:00:00,63.46,63.5,63.44,63.48,40600.0,41.0904,41.1163,41.0775,41.1034,40600.0
2012-05-14 11:05:00,63.48,63.54,63.43,63.44,49200.0,41.1034,41.1422,41.071,41.0775,49200.0
2012-05-14 11:10:00,63.45,63.49,63.43,63.49,29400.0,41.084,41.1099,41.071,41.1099,29400.0
2012-05-14 11:15:00,63.48,63.53,63.47,63.49,36500.0,41.1034,41.1358,41.0969,41.1099,36500.0
2012-05-14 11:20:00,63.48,63.62,63.48,63.56,25600.0,41.1034,41.194,41.1034,41.1552,25600.0
2012-05-14 11:25:00,63.57,63.7,63.56,63.65,869600.0,41.1617,41.2458,41.1552,41.2135,869600.0
2012-05-14 11:30:00,63.66,63.74,63.66,63.71,40800.0,41.2199,41.2717,41.2199,41.2523,40800.0
2012-05-14 11:35:00,63.7,63.7,63.66,63.69,35600.0,41.2458,41.2458,41.2199,41.2394,35600.0
2012-05-14 11:40:00,63.69,63.7,63.64,63.65,30800.0,41.2394,41.2458,41.207,41.2135,30800.0
2012-05-14 11:45:00,63.65,63.71,63.64,63.67,14400.0,41.2135,41.2523,41.207,41.2264,14400.0
2012-05-14 11:50:00,63.67,63.7,63.67,63.68,28300.0,41.2264,41.2458,41.2264,41.2329,28300.0
2012-05-14 11:55:00,63.68,63.72,63.66,63.72,41700.0,41.2329,41.2588,41.2199,41.2588,41700.0
2012-05-14 12:00:00,63.72,63.72,63.67,63.67,23200.0,41.2588,41.2588,41.2264,41.2264,23200.0
2012-05-14 12:05:00,63.68,63.69,63.65,63.65,27400.0,41.2329,41.2394,41.2135,41.2135,27400.0
2012-05-14 12:10:00,63.65,63.69,63.65,63.68,11000.0,41.2135,41.2394,41.2135,41.2329,11000.0
2012-05-14 12:15:00,63.68,63.7,63.66,63.69,25900.0,41.2329,41.2458,41.2199,41.2394,25900.0
2012-05-14 12:20:00,63.69,63.73,63.69,63.73,32100.0,41.2394,41.2653,41.2394,41.2653,32100.0
2012-05-14 12:25:00,63.72,63.73,63.68,63.68,12000.0,41.2588,41.2653,41.2329,41.2329,12000.0
2012-05-14 12:30:00,63.68,63.69,63.64,63.65,28300.0,41.2329,41.2394,41.207,41.2135,28300.0
2012-05-14 12:35:00,63.65,63.65,63.61,63.61,22800.0,41.2135,41.2135,41.1876,41.1876,22800.0
2012-05-14 12:40:00,63.61,63.65,63.61,63.65,13700.0,41.1876,41.2135,41.1876,41.2135,13700.0
2012-05-14 12:45:00,63.67,63.69,63.64,63.64,52500.0,41.2264,41.2394,41.207,41.207,52500.0
2012-05-14 12:50:00,63.64,63.69,63.64,63.69,84200.0,41.207,41.2394,41.207,41.2394,84200.0
2012-05-14 12:55:00,63.69,63.69,63.61,63.61,172000.0,41.2394,41.2394,41.1876,41.1876,172000.0
2012-05-14 13:00:00,63.61,63.66,63.61,63.66,44100.0,41.1876,41.2199,41.1876,41.2199,44100.0
2012-05-14 13:05:00,63.66,63.69,63.65,63.68,49600.0,41.2199,41.2394,41.2135,41.2329,49600.0
2012-05-14 13:10:00,63.68,63.7,63.65,63.69,53800.0,41.2329,41.2458,41.2135,41.2394,53800.0
2012-05-14 13:15:00,63.69,63.7,63.61,63.64,86900.0,41.2394,41.2458,41.1876,41.207,86900.0
2012-05-14 13:20:00,63.63,63.65,63.61,63.62,56300.0,41.2005,41.2135,41.1876,41.194,56300.0
2012-05-14 13:25:00,63.62,63.64,63.61,63.61,48200.0,41.194,41.207,41.1876,41.1876,48200.0
2012-05-14 13:30:00,63.61,63.68,63.6,63.62,115600.0,41.1876,41.2329,41.1811,41.194,115600.0
2012-05-14 13:35:00,63.62,63.66,63.62,63.65,73400.0,41.194,41.2199,41.194,41.2135,73400.0
2012-05-14 13:40:00,63.66,63.68,63.64,63.65,46200.0,41.2199,41.2329,41.207,41.2135,46200.0
2012-05-14 13:45:00,63.65,63.67,63.64,63.65,25100.0,41.2135,41.2264,41.207,41.2135,25100.0
2012-05-14 13:50:00,63.64,63.75,63.64,63.73,56200.0,41.207,41.2782,41.207,41.2653,56200.0
2012-05-14 13:55:00,63.73,63.76,63.67,63.68,48700.0,41.2653,41.2847,41.2264,41.2329,48700.0
2012-05-14 14:00:00,63.68,63.7,63.68,63.7,36100.0,41.2329,41.2458,41.2329,41.2458,36100.0
2012-05-14 14:05:00,63.7,63.7,63.66,63.66,30900.0,41.2458,41.2458,41.2199,41.2199,30900.0
2012-05-14 14:10:00,63.66,63.67,63.61,63.62,48900.0,41.2199,41.2264,41.1876,41.194,48900.0
2012-05-14 14:15:00,63.62,63.64,63.54,63.54,70200.0,41.194,41.207,41.1422,41.1422,70200.0
2012-05-14 14:20:00,63.54,63.58,63.54,63.58,59100.0,41.1422,41.1681,41.1422,41.1681,59100.0
2012-05-14 14:25:00,63.58,63.58,63.53,63.55,71700.0,41.1681,41.1681,41.1358,41.1487,71700.0
2012-05-14 14:30:00,63.56,63.58,63.52,63.55,49700.0,41.1552,41.1681,41.1293,41.1487,49700.0
2012-05-14 14:35:00,63.55,63.55,63.47,63.48,85900.0,41.1487,41.1487,41.0969,41.1034,85900.0
2012-05-14 14:40:00,63.48,63.49,63.45,63.46,50400.0,41.1034,41.1099,41.084,41.0904,50400.0
2012-05-14 14:45:00,63.46,63.46,63.38,63.4,94900.0,41.0904,41.0904,41.0386,41.0516,94900.0
2012-05-14 14:50:00,63.4,63.42,63.35,63.35,163000.0,41.0516,41.0645,41.0192,41.0192,163000.0
2012-05-14 14:55:00,63.35,63.38,63.29,63.34,90300.0,41.0192,41.0386,40.9804,41.0127,90300.0
2012-05-14 15:00:00,63.34,63.37,63.33,63.33,63300.0,41.0127,41.0322,41.0063,41.0063,63300.0
2012-05-14 15:05:00,63.33,63.38,63.32,63.37,75900.0,41.0063,41.0386,40.9998,41.0322,75900.0
2012-05-14 15:10:00,63.37,63.42,63.37,63.4,41600.0,41.0322,41.0645,41.0322,41.0516,41600.0
2012-05-14 15:15:00,63.4,63.41,63.35,63.35,59900.0,41.0516,41.0581,41.0192,41.0192,59900.0
2012-05-14 15:20:00,63.35,63.35,63.3,63.31,103300.0,41.0192,41.0192,40.9868,40.9933,103300.0
2012-05-14 15:25:00,63.31,63.33,63.27,63.28,42700.0,40.9933,41.0063,40.9674,40.9739,42700.0
2012-05-14 15:30:00,63.27,63.32,63.26,63.29,141100.0,40.9674,40.9998,40.9609,40.9804,141100.0
2012-05-14 15:35:00,63.3,63.32,63.24,63.25,72700.0,40.9868,40.9998,40.948,40.9545,72700.0
2012-05-14 15:40:00,63.25,63.28,63.2,63.22,212100.0,40.9545,40.9739,40.9221,40.935,212100.0
2012-05-14 15:45:00,63.22,63.23,63.18,63.2,185700.0,40.935,40.9415,40.9091,40.9221,185700.0
2012-05-14 15:50:00,63.2,63.25,63.2,63.22,249000.0,40.9221,40.9545,40.9221,40.935,249000.0
2012-05-14 15:55:00,63.22,63.24,63.17,63.21,520600.0,40.935,40.948,40.9027,40.9286,520600.0
2012-05-15 09:30:00,63.3,63.3,63.03,63.03,79400.0,40.9868,40.9868,40.812,40.812,79400.0
2012-05-15 09:35:00,63.06,63.21,63.06,63.09,129700.0,40.8314,40.9286,40.8314,40.8509,129700.0
2012-05-15 09:40:00,63.11,63.16,63.03,63.08,110600.0,40.8638,40.8962,40.812,40.8444,110600.0
2012-05-15 09:45:00,63.1,63.12,63.01,63.06,65900.0,40.8573,40.8703,40.7991,40.8314,65900.0
2012-05-15 09:50:00,63.05,63.16,63.05,63.15,73100.0,40.825,40.8962,40.825,40.8897,73100.0
2012-05-15 09:55:00,63.14,63.17,63.04,63.04,45300.0,40.8832,40.9027,40.8185,40.8185,45300.0
2012-05-15 10:00:00,63.06,63.11,62.82,62.84,143200.0,40.8314,40.8638,40.676,40.689,143200.0
2012-05-15 10:05:00,62.84,63.02,62.79,63.0,135600.0,40.689,40.8055,40.6566,40.7926,135600.0
2012-05-15 10:10:00,62.99,63.05,62.99,63.03,64400.0,40.7861,40.825,40.7861,40.812,64400.0
2012-05-15 10:15:00,63.03,63.04,62.95,63.02,56800.0,40.812,40.8185,40.7602,40.8055,56800.0
2012-05-15 10:20:00,63.03,63.15,63.03,63.15,59200.0,40.812,40.8897,40.812,40.8897,59200.0
2012-05-15 10:25:00,63.15,63.23,63.13,63.21,56900.0,40.8897,40.9415,40.8768,40.9286,56900.0
2012-05-15 10:30:00,63.22,63.23,63.14,63.14,50000.0,40.935,40.9415,40.8832,40.8832,50000.0
2012-05-15 10:35:00,63.14,63.18,63.1,63.11,59600.0,40.8832,40.9091,40.8573,40.8638,59600.0
2012-05-15 10:40:00,63.11,63.14,63.07,63.1,40200.0,40.8638,40.8832,40.8379,40.8573,40200.0
2012-05-15 10:45:00,63.1,63.12,63.07,63.12,34100.0,40.8573,40.8703,40.8379,40.8703,34100.0
2012-05-15 10:50:00,63.11,63.13,63.06,63.08,32700.0,40.8638,40.8768,40.8314,40.8444,32700.0
2012-05-15 10:55:00,63.08,63.12,63.08,63.12,33100.0,40.8444,40.8703,40.8444,40.8703,33100.0
2012-05-15 11:00:00,63.12,63.12,63.03,63.04,68200.0,40.8703,40.8703,40.812,40.8185,68200.0
2012-05-15 11:05:00,63.03,63.04,62.98,63.02,55600.0,40.812,40.8185,40.7796,40.8055,55600.0
2012-05-15 11:10:00,63.01,63.01,62.87,62.89,63500.0,40.7991,40.7991,40.7084,40.7214,63500.0
2012-05-15 11:15:00,62.89,62.93,62.86,62.93,41400.0,40.7214,40.7473,40.7019,40.7473,41400.0
2012-05-15 11:20:00,62.94,63.0,62.92,62.98,32900.0,40.7537,40.7926,40.7408,40.7796,32900.0
2012-05-15 11:25:00,62.96,62.99,62.94,62.95,27600.0,40.7667,40.7861,40.7537,40.7602,27600.0
2012-05-15 11:30:00,62.96,63.01,62.95,62.99,97800.0,40.7667,40.7991,40.7602,40.7861,97800.0
2012-05-15 11:35:00,62.99,63.07,62.98,63.07,170500.0,40.7861,40.8379,40.7796,40.8379,170500.0
2012-05-15 11:40:00,63.06,63.17,63.04,63.15,46500.0,40.8314,40.9027,40.8185,40.8897,46500.0
2012-05-15 11:45:00,63.16,63.28,63.13,63.26,33900.0,40.8962,40.9739,40.8768,40.9609,33900.0
2012-05-15 11:50:00,63.26,63.27,63.19,63.2,37800.0,40.9609,40.9674,40.9156,40.9221,37800.0
2012-05-15 11:55:00,63.2,63.22,63.18,63.21,31500.0,40.9221,40.935,40.9091,40.9286,31500.0
2012-05-15 12:00:00,63.22,63.23,63.18,63.2,20900.0,40.935,40.9415,40.9091,40.9221,20900.0
2012-05-15 12:05:00,63.2,63.28,63.2,63.26,25300.0,40.9221,40.9739,40.9221,40.9609,25300.0
2012-05-15 12:10:00,63.24,63.29,63.24,63.28,23400.0,40.948,40.9804,40.948,40.9739,23400.0
2012-05-15 12:15:00,63.28,63.28,63.22,63.25,41600.0,40.9739,40.9739,40.935,40.9545,41600.0
2012-05-15 12:20:00,63.25,63.25,63.21,63.21,16700.0,40.9545,40.9545,40.9286,40.9286,16700.0
2012-05-15 12:25:00,63.21,63.3,63.21,63.27,63000.0,40.9286,40.9868,40.9286,40.9674,63000.0
2012-05-15 12:30:00,63.26,63.29,63.24,63.24,70800.0,40.9609,40.9804,40.948,40.948,70800.0
2012-05-15 12:35:00,63.25,63.3,63.25,63.28,23400.0,40.9545,40.9868,40.9545,40.9739,23400.0
2012-05-15 12:40:00,63.28,63.3,63.26,63.3,31900.0,40.9739,40.9868,40.9609,40.9868,31900.0
2012-05-15 12:45:00,63.3,63.3,63.24,63.24,44900.0,40.9868,40.9868,40.948,40.948,44900.0
2012-05-15 12:50:00,63.25,63.25,63.17,63.19,32300.0,40.9545,40.9545,40.9027,40.9156,32300.0
2012-05-15 12:55:00,63.2,63.2,63.14,63.16,22600.0,40.9221,40.9221,40.8832,40.8962,22600.0
2012-05-15 13:00:00,63.16,63.17,63.13,63.15,12400.0,40.8962,40.9027,40.8768,40.8897,12400.0
2012-05-15 13:05:00,63.15,63.18,63.14,63.15,20100.0,40.8897,40.9091,40.8832,40.8897,20100.0
2012-05-15 13:10:00,63.15,63.2,63.15,63.17,36300.0,40.8897,40.9221,40.8897,40.9027,36300.0
2012-05-15 13:15:00,63.17,63.19,63.16,63.17,37600.0,40.9027,40.9156,40.8962,40.9027,37600.0
2012-05-15 13:20:00,63.17,63.2,63.17,63.18,22400.0,40.9027,40.9221,40.9027,40.9091,22400.0
2012-05-15 13:25:00,63.17,63.18,63.15,63.17,28000.0,40.9027,40.9091,40.8897,40.9027,28000.0
2012-05-15 13:30:00,63.16,63.17,63.11,63.12,48200.0,40.8962,40.9027,40.8638,40.8703,48200.0
2012-05-15 13:35:00,63.12,63.13,63.1,63.13,56200.0,40.8703,40.8768,40.8573,40.8768,56200.0
2012-05-15 13:40:00,63.13,63.15,63.08,63.08,40300.0,40.8768,40.8897,40.8444,40.8444,40300.0
2012-05-15 13:45:00,63.08,63.1,63.04,63.07,66500.0,40.8444,40.8573,40.8185,40.8379,66500.0
2012-05-15 13:50:00,63.06,63.11,63.05,63.08,83900.0,40.8314,40.8638,40.825,40.8444,83900.0
2012-05-15 13:55:00,63.08,63.08,63.0,63.05,121900.0,40.8444,40.8444,40.7926,40.825,121900.0
2012-05-15 14:00:00,63.04,63.12,63.03,63.07,94900.0,40.8185,40.8703,40.812,40.8379,94900.0
2012-05-15 14:05:00,63.08,63.12,63.07,63.12,68800.0,40.8444,40.8703,40.8379,40.8703,68800.0
2012-05-15 14:10:00,63.13,63.22,63.12,63.19,61200.0,40.8768,40.935,40.8703,40.9156,61200.0
2012-05-15 14:15:00,63.2,63.23,63.17,63.21,40500.0,40.9221,40.9415,40.9027,40.9286,40500.0
2012-05-15 14:20:00,63.2,63.28,63.2,63.25,57700.0,40.9221,40.9739,40.9221,40.9545,57700.0
2012-05-15 14:25:00,63.26,63.27,63.2,63.24,119000.0,40.9609,40.9674,40.9221,40.948,119000.0
2012-05-15 14:30:00,63.25,63.3,63.24,63.29,121900.0,40.9545,40.9868,40.948,40.9804,121900.0
2012-05-15 14:35:00,63.29,63.29,63.18,63.21,115600.0,40.9804,40.9804,40.9091,40.9286,115600.0
2012-05-15 14:40:00,63.2,63.21,63.15,63.19,67400.0,40.9221,40.9286,40.8897,40.9156,67400.0
2012-05-15 14:45:00,63.18,63.22,63.18,63.21,29200.0,40.9091,40.935,40.9091,40.9286,29200.0
2012-05-15 14:50:00,63.2,63.2,63.11,63.13,55300.0,40.9221,40.9221,40.8638,40.8768,55300.0
2012-05-15 14:55:00,63.12,63.15,63.1,63.14,61100.0,40.8703,40.8897,40.8573,40.8832,61100.0
2012-05-15 15:00:00,63.13,63.13,63.01,63.02,136800.0,40.8768,40.8768,40.7991,40.8055,136800.0
2012-05-15 15:05:00,63.04,63.05,62.96,62.99,79500.0,40.8185,40.825,40.7667,40.7861,79500.0
2012-05-15 15:10:00,62.99,62.99,62.86,62.92,176700.0,40.7861,40.7861,40.7019,40.7408,176700.0
2012-05-15 15:15:00,62.9,62.92,62.82,62.88,195200.0,40.7278,40.7408,40.676,40.7149,195200.0
2012-05-15 15:20:00,62.87,62.88,62.81,62.85,147700.0,40.7084,40.7149,40.6696,40.6955,147700.0
2012-05-15 15:25:00,62.85,62.85,62.74,62.75,117600.0,40.6955,40.6955,40.6242,40.6307,117600.0
2012-05-15 15:30:00,62.75,62.88,62.75,62.88,72600.0,40.6307,40.7149,40.6307,40.7149,72600.0
2012-05-15 15:35:00,62.88,62.9,62.81,62.87,70800.0,40.7149,40.7278,40.6696,40.7084,70800.0
2012-05-15 15:40:00,62.87,62.99,62.85,62.87,180900.0,40.7084,40.7861,40.6955,40.7084,180900.0
2012-05-15 15:45:00,62.88,62.98,62.85,62.91,172700.0,40.7149,40.7796,40.6955,40.7343,172700.0
2012-05-15 15:50:00,62.91,62.92,62.83,62.86,190200.0,40.7343,40.7408,40.6825,40.7019,190200.0
2012-05-15 15:55:00,62.87,62.96,62.87,62.92,319600.0,40.7084,40.7667,40.7084,40.7408,319600.0
2012-05-16 09:30:00,63.17,63.2,63.05,63.06,56600.0,40.9027,40.9221,40.825,40.8314,56600.0
2012-05-16 09:35:00,63.06,63.08,63.03,63.07,79000.0,40.8314,40.8444,40.812,40.8379,79000.0
2012-05-16 09:40:00,63.07,63.08,62.98,63.0,60800.0,40.8379,40.8444,40.7796,40.7926,60800.0
2012-05-16 09:45:00,63.0,63.06,62.94,63.06,126200.0,40.7926,40.8314,40.7537,40.8314,126200.0
2012-05-16 09:50:00,63.06,63.1,63.04,63.04,149900.0,40.8314,40.8573,40.8185,40.8185,149900.0
2012-05-16 09:55:00,63.05,63.1,63.01,63.02,115300.0,40.825,40.8573,40.7991,40.8055,115300.0
2012-05-16 10:00:00,63.02,63.07,62.95,62.96,109700.0,40.8055,40.8379,40.7602,40.7667,109700.0
2012-05-16 10:05:00,62.98,62.99,62.95,62.96,54800.0,40.7796,40.7861,40.7602,40.7667,54800.0
2012-05-16 10:10:00,62.97,62.97,62.88,62.91,147300.0,40.7732,40.7732,40.7149,40.7343,147300.0
2012-05-16 10:15:00,62.91,62.98,62.9,62.98,31400.0,40.7343,40.7796,40.7278,40.7796,31400.0
2012-05-16 10:20:00,62.98,63.11,62.97,63.1,42900.0,40.7796,40.8638,40.7732,40.8573,42900.0
2012-05-16 10:25:00,63.11,63.11,62.95,62.95,29600.0,40.8638,40.8638,40.7602,40.7602,29600.0
2012-05-16 10:30:00,62.96,63.02,62.96,62.98,28700.0,40.7667,40.8055,40.7667,40.7796,28700.0
2012-05-16 10:35:00,62.98,63.02,62.92,62.92,22500.0,40.7796,40.8055,40.7408,40.7408,22500.0
2012-05-16 10:40:00,62.92,63.0,62.91,62.99,20200.0,40.7408,40.7926,40.7343,40.7861,20200.0
2012-05-16 10:45:00,63.0,63.01,62.97,62.99,23100.0,40.7926,40.7991,40.7732,40.7861,23100.0
2012-05-16 10:50:00,63.0,63.01,62.91,62.95,94300.0,40.7926,40.7991,40.7343,40.7602,94300.0
2012-05-16 10:55:00,62.95,62.95,62.9,62.9,16400.0,40.7602,40.7602,40.7278,40.7278,16400.0
2012-05-16 11:00:00,62.9,62.93,62.9,62.92,32500.0,40.7278,40.7473,40.7278,40.7408,32500.0
2012-05-16 11:05:00,62.93,62.93,62.68,62.73,164000.0,40.7473,40.7473,40.5854,40.6178,164000.0
2012-05-16 11:10:00,62.74,62.76,62.69,62.73,147500.0,40.6242,40.6372,40.5919,40.6178,147500.0
2012-05-16 11:15:00,62.73,62.82,62.7,62.79,83200.0,40.6178,40.676,40.5983,40.6566,83200.0
2012-05-16 11:20:00,62.79,62.79,62.7,62.75,55000.0,40.6566,40.6566,40.5983,40.6307,55000.0
2012-05-16 11:25:00,62.76,62.78,62.7,62.72,73400.0,40.6372,40.6501,40.5983,40.6113,73400.0
2012-05-16 11:30:00,62.72,62.76,62.71,62.73,49100.0,40.6113,40.6372,40.6048,40.6178,49100.0
2012-05-16 11:35:00,62.71,62.78,62.69,62.77,181800.0,40.6048,40.6501,40.5919,40.6437,181800.0
2012-05-16 11:40:00,62.77,62.79,62.71,62.78,233100.0,40.6437,40.6566,40.6048,40.6501,233100.0
2012-05-16 11:45:00,62.78,62.8,62.76,62.8,30000.0,40.6501,40.6631,40.6372,40.6631,30000.0
2012-05-16 11:50:00,62.79,62.85,62.77,62.8,32900.0,40.6566,40.6955,40.6437,40.6631,32900.0
2012-05-16 11:55:00,62.8,62.84,62.79,62.82,18500.0,40.6631,40.689,40.6566,40.676,18500.0
2012-05-16 12:00:00,62.81,62.81,62.75,62.76,27400.0,40.6696,40.6696,40.6307,40.6372,27400.0
2012-05-16 12:05:00,62.75,62.76,62.69,62.74,36400.0,40.6307,40.6372,40.5919,40.6242,36400.0
2012-05-16 12:10:00,62.74,62.78,62.73,62.75,11000.0,40.6242,40.6501,40.6178,40.6307,11000.0
2012-05-16 12:15:00,62.75,62.75,62.72,62.74,5700.0,40.6307,40.6307,40.6113,40.6242,5700.0
2012-05-16 12:20:00,62.74,62.74,62.65,62.66,103100.0,40.6242,40.6242,40.566,40.5724,103100.0
2012-05-16 12:25:00,62.66,62.66,62.59,62.64,114500.0,40.5724,40.5724,40.5271,40.5595,114500.0
2012-05-16 12:30:00,62.65,62.72,62.63,62.67,40700.0,40.566,40.6113,40.553,40.5789,40700.0
2012-05-16 12:35:00,62.67,62.67,62.62,62.63,26800.0,40.5789,40.5789,40.5465,40.553,26800.0
2012-05-16 12:40:00,62.64,62.64,62.56,62.57,26200.0,40.5595,40.5595,40.5077,40.5142,26200.0
2012-05-16 12:45:00,62.57,62.63,62.54,62.58,63100.0,40.5142,40.553,40.4947,40.5206,63100.0
2012-05-16 12:50:00,62.59,62.61,62.56,62.57,17000.0,40.5271,40.5401,40.5077,40.5142,17000.0
2012-05-16 12:55:00,62.57,62.57,62.46,62.48,76000.0,40.5142,40.5142,40.4429,40.4559,76000.0
2012-05-16 13:00:00,62.48,62.5,62.46,62.46,48200.0,40.4559,40.4688,40.4429,40.4429,48200.0
2012-05-16 13:05:00,62.46,62.5,62.45,62.49,17900.0,40.4429,40.4688,40.4365,40.4624,17900.0
2012-05-16 13:10:00,62.49,62.5,62.47,62.48,66300.0,40.4624,40.4688,40.4494,40.4559,66300.0
2012-05-16 13:15:00,62.47,62.52,62.47,62.51,36900.0,40.4494,40.4818,40.4494,40.4753,36900.0
2012-05-16 13:20:00,62.51,62.52,62.49,62.51,8000.0,40.4753,40.4818,40.4624,40.4753,8000.0
2012-05-16 13:25:00,62.51,62.52,62.46,62.48,35100.0,40.4753,40.4818,40.4429,40.4559,35100.0
2012-05-16 13:30:00,62.47,62.48,62.4,62.4,37400.0,40.4494,40.4559,40.4041,40.4041,37400.0
2012-05-16 13:35:00,62.39,62.41,62.37,62.39,18600.0,40.3976,40.4106,40.3847,40.3976,18600.0
2012-05-16 13:40:00,62.39,62.39,62.35,62.36,15700.0,40.3976,40.3976,40.3717,40.3782,15700.0
2012-05-16 13:45:00,62.35,62.4,62.35,62.39,50300.0,40.3717,40.4041,40.3717,40.3976,50300.0
2012-05-16 13:50:00,62.38,62.41,62.36,62.37,40500.0,40.3911,40.4106,40.3782,40.3847,40500.0
2012-05-16 13:55:00,62.37,62.51,62.36,62.5,55200.0,40.3847,40.4753,40.3782,40.4688,55200.0
2012-05-16 14:00:00,62.51,62.64,62.51,62.54,152800.0,40.4753,40.5595,40.4753,40.4947,152800.0
2012-05-16 14:05:00,62.52,62.56,62.49,62.52,60200.0,40.4818,40.5077,40.4624,40.4818,60200.0
2012-05-16 14:10:00,62.52,62.53,62.4,62.41,50500.0,40.4818,40.4883,40.4041,40.4106,50500.0
2012-05-16 14:15:00,62.4,62.46,62.39,62.46,27600.0,40.4041,40.4429,40.3976,40.4429,27600.0
2012-05-16 14:20:00,62.46,62.5,62.46,62.46,16100.0,40.4429,40.4688,40.4429,40.4429,16100.0
2012-05-16 14:25:00,62.45,62.46,62.38,62.39,24300.0,40.4365,40.4429,40.3911,40.3976,24300.0
2012-05-16 14:30:00,62.38,62.42,62.28,62.3,109100.0,40.3911,40.417,40.3264,40.3393,109100.0
2012-05-16 14:35:00,62.29,62.32,62.19,62.2,98700.0,40.3329,40.3523,40.2681,40.2746,98700.0
2012-05-16 14:40:00,62.19,62.22,62.15,62.19,175000.0,40.2681,40.2875,40.2422,40.2681,175000.0
2012-05-16 14:45:00,62.2,62.34,62.19,62.32,90300.0,40.2746,40.3652,40.2681,40.3523,90300.0
2012-05-16 14:50:00,62.33,62.36,62.32,62.32,54400.0,40.3588,40.3782,40.3523,40.3523,54400.0
2012-05-16 14:55:00,62.33,62.44,62.33,62.38,119000.0,40.3588,40.43,40.3588,40.3911,119000.0
2012-05-16 15:00:00,62.38,62.42,62.38,62.4,45100.0,40.3911,40.417,40.3911,40.4041,45100.0
2012-05-16 15:05:00,62.4,62.45,62.39,62.45,42400.0,40.4041,40.4365,40.3976,40.4365,42400.0
2012-05-16 15:10:00,62.44,62.45,62.4,62.42,87500.0,40.43,40.4365,40.4041,40.417,87500.0
2012-05-16 15:15:00,62.42,62.47,62.4,62.45,51900.0,40.417,40.4494,40.4041,40.4365,51900.0
2012-05-16 15:20:00,62.43,62.45,62.38,62.39,40600.0,40.4235,40.4365,40.3911,40.3976,40600.0
2012-05-16 15:25:00,62.39,62.42,62.37,62.38,37200.0,40.3976,40.417,40.3847,40.3911,37200.0
2012-05-16 15:30:00,62.38,62.46,62.38,62.46,55300.0,40.3911,40.4429,40.3911,40.4429,55300.0
2012-05-16 15:35:00,62.47,62.54,62.46,62.47,68800.0,40.4494,40.4947,40.4429,40.4494,68800.0
2012-05-16 15:40:00,62.46,62.47,62.39,62.4,87500.0,40.4429,40.4494,40.3976,40.4041,87500.0
2012-05-16 15:45:00,62.39,62.39,62.33,62.33,279400.0,40.3976,40.3976,40.3588,40.3588,279400.0
2012-05-16 15:50:00,62.33,62.34,62.21,62.22,332600.0,40.3588,40.3652,40.2811,40.2875,332600.0
2012-05-16 15:55:00,62.22,62.28,62.15,62.19,427300.0,40.2875,40.3264,40.2422,40.2681,427300.0
2012-05-17 09:30:00,62.1,62.24,61.92,61.94,403200.0,40.2098,40.3005,40.0933,40.1062,403200.0
2012-05-17 09:35:00,61.94,61.94,61.8,61.8,297100.0,40.1062,40.1062,40.0156,40.0156,297100.0
2012-05-17 09:40:00,61.8,61.84,61.76,61.82,196000.0,40.0156,40.0415,39.9897,40.0285,196000.0
2012-05-17 09:45:00,61.82,61.87,61.79,61.83,134800.0,40.0285,40.0609,40.0091,40.035,134800.0
2012-05-17 09:50:00,61.82,61.82,61.67,61.67,232500.0,40.0285,40.0285,39.9314,39.9314,232500.0
2012-05-17 09:55:00,61.67,61.8,61.66,61.8,108700.0,39.9314,40.0156,39.9249,40.0156,108700.0
2012-05-17 10:00:00,61.8,61.8,61.56,61.61,280400.0,40.0156,40.0156,39.8602,39.8926,280400.0
2012-05-17 10:05:00,61.61,61.75,61.6,61.75,164500.0,39.8926,39.9832,39.8861,39.9832,164500.0
2012-05-17 10:10:00,61.76,61.83,61.75,61.81,394300.0,39.9897,40.035,39.9832,40.0221,394300.0
2012-05-17 10:15:00,61.81,61.92,61.8,61.86,184700.0,40.0221,40.0933,40.0156,40.0544,184700.0
2012-05-17 10:20:00,61.87,61.9,61.84,61.87,116500.0,40.0609,40.0803,40.0415,40.0609,116500.0
2012-05-17 10:25:00,61.87,61.89,61.75,61.82,239400.0,40.0609,40.0739,39.9832,40.0285,239400.0
2012-05-17 10:30:00,61.81,61.82,61.72,61.81,157800.0,40.0221,40.0285,39.9638,40.0221,157800.0
2012-05-17 10:35:00,61.81,61.89,61.8,61.84,109000.0,40.0221,40.0739,40.0156,40.0415,109000.0
2012-05-17 10:40:00,61.84,61.89,61.77,61.8,117700.0,40.0415,40.0739,39.9962,40.0156,117700.0
2012-05-17 10:45:00,61.8,61.83,61.65,61.68,173800.0,40.0156,40.035,39.9185,39.9379,173800.0
2012-05-17 10:50:00,61.66,61.78,61.63,61.76,62600.0,39.9249,40.0026,39.9055,39.9897,62600.0
2012-05-17 10:55:00,61.76,61.78,61.65,61.67,81800.0,39.9897,40.0026,39.9185,39.9314,81800.0
2012-05-17 11:00:00,61.67,61.68,61.56,61.65,67100.0,39.9314,39.9379,39.8602,39.9185,67100.0
2012-05-17 11:05:00,61.64,61.72,61.61,61.61,68200.0,39.912,39.9638,39.8926,39.8926,68200.0
2012-05-17 11:10:00,61.61,61.62,61.54,61.55,143600.0,39.8926,39.899,39.8472,39.8537,143600.0
2012-05-17 11:15:00,61.57,61.61,61.52,61.58,75700.0,39.8667,39.8926,39.8343,39.8731,75700.0
2012-05-17 11:20:00,61.59,61.59,61.51,61.52,56500.0,39.8796,39.8796,39.8278,39.8343,56500.0
2012-05-17 11:25:00,61.52,61.52,61.42,61.43,62600.0,39.8343,39.8343,39.7695,39.776,62600.0
2012-05-17 11:30:00,61.43,61.43,61.33,61.34,163300.0,39.776,39.776,39.7113,39.7177,163300.0
2012-05-17 11:35:00,61.34,61.35,61.23,61.23,142600.0,39.7177,39.7242,39.6465,39.6465,142600.0
2012-05-17 11:40:00,61.23,61.28,61.18,61.27,105200.0,39.6465,39.6789,39.6141,39.6724,105200.0
2012-05-17 11:45:00,61.28,61.28,61.18,61.2,154100.0,39.6789,39.6789,39.6141,39.6271,154100.0
2012-05-17 11:50:00,61.19,61.2,61.12,61.18,101300.0,39.6206,39.6271,39.5753,39.6141,101300.0
2012-05-17 11:55:00,61.17,61.23,61.17,61.21,113700.0,39.6077,39.6465,39.6077,39.6336,113700.0
2012-05-17 12:00:00,61.21,61.21,61.12,61.12,82000.0,39.6336,39.6336,39.5753,39.5753,82000.0
2012-05-17 12:05:00,61.12,61.12,61.03,61.06,118200.0,39.5753,39.5753,39.517,39.5364,118200.0
2012-05-17 12:10:00,61.05,61.05,60.94,60.95,195500.0,39.53,39.53,39.4587,39.4652,195500.0
2012-05-17 12:15:00,60.95,61.01,60.92,61.01,216300.0,39.4652,39.5041,39.4458,39.5041,216300.0
2012-05-17 12:20:00,61.01,61.22,61.01,61.19,132600.0,39.5041,39.64,39.5041,39.6206,132600.0
2012-05-17 12:25:00,61.19,61.23,61.18,61.18,205700.0,39.6206,39.6465,39.6141,39.6141,205700.0
2012-05-17 12:30:00,61.18,61.2,61.14,61.15,143900.0,39.6141,39.6271,39.5882,39.5947,143900.0
2012-05-17 12:35:00,61.15,61.17,61.12,61.13,119800.0,39.5947,39.6077,39.5753,39.5818,119800.0
2012-05-17 12:40:00,61.14,61.15,61.09,61.09,169900.0,39.5882,39.5947,39.5559,39.5559,169900.0
2012-05-17 12:45:00,61.09,61.11,61.03,61.05,251100.0,39.5559,39.5688,39.517,39.53,251100.0
2012-05-17 12:50:00,61.05,61.07,61.01,61.04,146700.0,39.53,39.5429,39.5041,39.5235,146700.0
2012-05-17 12:55:00,61.04,61.06,61.0,61.02,63000.0,39.5235,39.5364,39.4976,39.5105,63000.0
2012-05-17 13:00:00,61.01,61.06,61.0,61.05,60500.0,39.5041,39.5364,39.4976,39.53,60500.0
2012-05-17 13:05:00,61.04,61.18,61.04,61.17,127000.0,39.5235,39.6141,39.5235,39.6077,127000.0
2012-05-17 13:10:00,61.18,61.3,61.17,61.26,221800.0,39.6141,39.6918,39.6077,39.6659,221800.0
2012-05-17 13:15:00,61.26,61.31,61.2,61.3,159600.0,39.6659,39.6983,39.6271,39.6918,159600.0
2012-05-17 13:20:00,61.31,61.35,61.3,61.35,50300.0,39.6983,39.7242,39.6918,39.7242,50300.0
2012-05-17 13:25:00,61.35,61.35,61.26,61.26,51500.0,39.7242,39.7242,39.6659,39.6659,51500.0
2012-05-17 13:30:00,61.25,61.26,61.18,61.19,80600.0,39.6595,39.6659,39.6141,39.6206,80600.0
2012-05-17 13:35:00,61.19,61.23,61.18,61.18,61400.0,39.6206,39.6465,39.6141,39.6141,61400.0
2012-05-17 13:40:00,61.19,61.23,61.17,61.19,99900.0,39.6206,39.6465,39.6077,39.6206,99900.0
2012-05-17 13:45:00,61.19,61.19,61.08,61.08,73300.0,39.6206,39.6206,39.5494,39.5494,73300.0
2012-05-17 13:50:00,61.09,61.13,61.06,61.08,68100.0,39.5559,39.5818,39.5364,39.5494,68100.0
2012-05-17 13:55:00,61.08,61.1,61.06,61.06,64500.0,39.5494,39.5623,39.5364,39.5364,64500.0
2012-05-17 14:00:00,61.06,61.07,61.02,61.05,56300.0,39.5364,39.5429,39.5105,39.53,56300.0
2012-05-17 14:05:00,61.06,61.07,61.03,61.05,64700.0,39.5364,39.5429,39.517,39.53,64700.0
2012-05-17 14:10:00,61.06,61.09,61.03,61.04,68000.0,39.5364,39.5559,39.517,39.5235,68000.0
2012-05-17 14:15:00,61.03,61.04,61.01,61.02,76100.0,39.517,39.5235,39.5041,39.5105,76100.0
2012-05-17 14:20:00,61.02,61.13,61.02,61.11,65700.0,39.5105,39.5818,39.5105,39.5688,65700.0
2012-05-17 14:25:00,61.12,61.15,61.08,61.1,56100.0,39.5753,39.5947,39.5494,39.5623,56100.0
2012-05-17 14:30:00,61.1,61.13,61.08,61.08,60200.0,39.5623,39.5818,39.5494,39.5494,60200.0
2012-05-17 14:35:00,61.08,61.08,60.97,60.97,69200.0,39.5494,39.5494,39.4782,39.4782,69200.0
2012-05-17 14:40:00,60.97,60.97,60.91,60.93,162200.0,39.4782,39.4782,39.4393,39.4523,162200.0
2012-05-17 14:45:00,60.94,60.94,60.84,60.85,110600.0,39.4587,39.4587,39.394,39.4005,110600.0
2012-05-17 14:50:00,60.85,60.85,60.8,60.82,136200.0,39.4005,39.4005,39.3681,39.381,136200.0
2012-05-17 14:55:00,60.82,60.85,60.79,60.85,194200.0,39.381,39.4005,39.3616,39.4005,194200.0
2012-05-17 15:00:00,60.84,60.93,60.83,60.92,196200.0,39.394,39.4523,39.3875,39.4458,196200.0
2012-05-17 15:05:00,60.93,60.94,60.83,60.84,120600.0,39.4523,39.4587,39.3875,39.394,120600.0
2012-05-17 15:10:00,60.86,60.94,60.85,60.93,156100.0,39.4069,39.4587,39.4005,39.4523,156100.0
2012-05-17 15:15:00,60.93,60.93,60.89,60.92,117800.0,39.4523,39.4523,39.4264,39.4458,117800.0
2012-05-17 15:20:00,60.92,60.93,60.86,60.87,144500.0,39.4458,39.4523,39.4069,39.4134,144500.0
2012-05-17 15:25:00,60.86,60.89,60.83,60.87,127200.0,39.4069,39.4264,39.3875,39.4134,127200.0
2012-05-17 15:30:00,60.88,60.88,60.78,60.8,251600.0,39.4199,39.4199,39.3551,39.3681,251600.0
2012-05-17 15:35:00,60.8,60.81,60.66,60.67,567200.0,39.3681,39.3746,39.2774,39.2839,567200.0
2012-05-17 15:40:00,60.66,60.67,60.53,60.55,709500.0,39.2774,39.2839,39.1933,39.2062,709500.0
2012-05-17 15:45:00,60.54,60.59,60.49,60.59,378400.0,39.1997,39.2321,39.1674,39.2321,378400.0
2012-05-17 15:50:00,60.59,60.6,60.55,60.57,410000.0,39.2321,39.2386,39.2062,39.2192,410000.0
2012-05-17 15:55:00,60.57,60.57,60.45,60.46,1374600.0,39.2192,39.2192,39.1415,39.1479,1374600.0
2012-05-18 09:30:00,60.64,60.73,60.49,60.49,76600.0,39.2645,39.3228,39.1674,39.1674,76600.0
2012-05-18 09:35:00,60.47,60.48,60.42,60.45,133100.0,39.1544,39.1609,39.122,39.1415,133100.0
2012-05-18 09:40:00,60.45,60.68,60.45,60.68,70600.0,39.1415,39.2904,39.1415,39.2904,70600.0
2012-05-18 09:45:00,60.69,60.76,60.66,60.73,247900.0,39.2969,39.3422,39.2774,39.3228,247900.0
2012-05-18 09:50:00,60.73,60.92,60.71,60.9,168200.0,39.3228,39.4458,39.3098,39.4328,168200.0
2012-05-18 09:55:00,60.9,60.9,60.85,60.86,120300.0,39.4328,39.4328,39.4005,39.4069,120300.0
2012-05-18 10:00:00,60.86,60.86,60.62,60.62,233300.0,39.4069,39.4069,39.2515,39.2515,233300.0
2012-05-18 10:05:00,60.63,60.64,60.47,60.52,265800.0,39.258,39.2645,39.1544,39.1868,265800.0
2012-05-18 10:10:00,60.52,60.64,60.52,60.64,177300.0,39.1868,39.2645,39.1868,39.2645,177300.0
2012-05-18 10:15:00,60.64,60.66,60.53,60.54,173900.0,39.2645,39.2774,39.1933,39.1997,173900.0
2012-05-18 10:20:00,60.53,60.55,60.49,60.55,82800.0,39.1933,39.2062,39.1674,39.2062,82800.0
2012-05-18 10:25:00,60.56,60.6,60.56,60.58,118500.0,39.2127,39.2386,39.2127,39.2256,118500.0
2012-05-18 10:30:00,60.58,60.59,60.52,60.54,58900.0,39.2256,39.2321,39.1868,39.1997,58900.0
2012-05-18 10:35:00,60.54,60.63,60.53,60.63,153600.0,39.1997,39.258,39.1933,39.258,153600.0
2012-05-18 10:40:00,60.65,60.65,60.59,60.63,151300.0,39.271,39.271,39.2321,39.258,151300.0
2012-05-18 10:45:00,60.63,60.71,60.63,60.71,40400.0,39.258,39.3098,39.258,39.3098,40400.0
2012-05-18 10:50:00,60.72,60.82,60.7,60.82,158500.0,39.3163,39.381,39.3033,39.381,158500.0
2012-05-18 10:55:00,60.82,60.82,60.69,60.7,195900.0,39.381,39.381,39.2969,39.3033,195900.0
2012-05-18 11:00:00,60.7,60.74,60.66,60.67,66300.0,39.3033,39.3292,39.2774,39.2839,66300.0
2012-05-18 11:05:00,60.68,60.72,60.64,60.7,316800.0,39.2904,39.3163,39.2645,39.3033,316800.0
2012-05-18 11:10:00,60.7,60.74,60.66,60.66,108500.0,39.3033,39.3292,39.2774,39.2774,108500.0
2012-05-18 11:15:00,60.67,60.68,60.58,60.59,83000.0,39.2839,39.2904,39.2256,39.2321,83000.0
2012-05-18 11:20:00,60.6,60.6,60.54,60.56,62100.0,39.2386,39.2386,39.1997,39.2127,62100.0
2012-05-18 11:25:00,60.56,60.62,60.53,60.54,116900.0,39.2127,39.2515,39.1933,39.1997,116900.0
2012-05-18 11:30:00,60.53,60.59,60.4,60.41,106800.0,39.1933,39.2321,39.1091,39.1156,106800.0
2012-05-18 11:35:00,60.42,60.43,60.25,60.32,77900.0,39.122,39.1285,39.012,39.0573,77900.0
2012-05-18 11:40:00,60.31,60.41,60.29,60.41,41500.0,39.0508,39.1156,39.0379,39.1156,41500.0
2012-05-18 11:45:00,60.42,60.42,60.21,60.23,107400.0,39.122,39.122,38.9861,38.999,107400.0
2012-05-18 11:50:00,60.23,60.23,60.1,60.13,282900.0,38.999,38.999,38.9148,38.9343,282900.0
2012-05-18 11:55:00,60.14,60.16,60.01,60.14,131200.0,38.9407,38.9537,38.8566,38.9407,131200.0
2012-05-18 12:00:00,60.14,60.32,60.14,60.31,175500.0,38.9407,39.0573,38.9407,39.0508,175500.0
2012-05-18 12:05:00,60.31,60.39,60.3,60.39,185700.0,39.0508,39.1026,39.0443,39.1026,185700.0
2012-05-18 12:10:00,60.39,60.47,60.38,60.42,225700.0,39.1026,39.1544,39.0961,39.122,225700.0
2012-05-18 12:15:00,60.42,60.42,60.3,60.33,83600.0,39.122,39.122,39.0443,39.0638,83600.0
2012-05-18 12:20:00,60.33,60.34,60.24,60.27,24000.0,39.0638,39.0702,39.0055,39.0249,24000.0
2012-05-18 12:25:00,60.28,60.45,60.27,60.44,32100.0,39.0314,39.1415,39.0249,39.135,32100.0
2012-05-18 12:30:00,60.45,60.52,60.44,60.44,48300.0,39.1415,39.1868,39.135,39.135,48300.0
2012-05-18 12:35:00,60.45,60.51,60.42,60.51,32700.0,39.1415,39.1803,39.122,39.1803,32700.0
2012-05-18 12:40:00,60.51,60.54,60.48,60.49,48800.0,39.1803,39.1997,39.1609,39.1674,48800.0
2012-05-18 12:45:00,60.49,60.55,60.48,60.52,31500.0,39.1674,39.2062,39.1609,39.1868,31500.0
2012-05-18 12:50:00,60.53,60.53,60.46,60.47,42500.0,39.1933,39.1933,39.1479,39.1544,42500.0
2012-05-18 12:55:00,60.47,60.47,60.43,60.44,42300.0,39.1544,39.1544,39.1285,39.135,42300.0
2012-05-18 13:00:00,60.44,60.45,60.36,60.36,118400.0,39.135,39.1415,39.0832,39.0832,118400.0
2012-05-18 13:05:00,60.36,60.36,60.29,60.29,151400.0,39.0832,39.0832,39.0379,39.0379,151400.0
2012-05-18 13:10:00,60.3,60.33,60.27,60.31,223900.0,39.0443,39.0638,39.0249,39.0508,223900.0
2012-05-18 13:15:00,60.3,60.41,60.29,60.34,45900.0,39.0443,39.1156,39.0379,39.0702,45900.0
2012-05-18 13:20:00,60.34,60.35,60.31,60.32,15100.0,39.0702,39.0767,39.0508,39.0573,15100.0
2012-05-18 13:25:00,60.31,60.32,60.26,60.28,109000.0,39.0508,39.0573,39.0184,39.0314,109000.0
2012-05-18 13:30:00,60.27,60.31,60.25,60.29,25000.0,39.0249,39.0508,39.012,39.0379,25000.0
2012-05-18 13:35:00,60.3,60.33,60.24,60.26,36700.0,39.0443,39.0638,39.0055,39.0184,36700.0
2012-05-18 13:40:00,60.27,60.32,60.27,60.28,49100.0,39.0249,39.0573,39.0249,39.0314,49100.0
2012-05-18 13:45:00,60.27,60.31,60.26,60.31,31800.0,39.0249,39.0508,39.0184,39.0508,31800.0
2012-05-18 13:50:00,60.32,60.33,60.23,60.28,48700.0,39.0573,39.0638,38.999,39.0314,48700.0
2012-05-18 13:55:00,60.29,60.3,60.21,60.21,82100.0,39.0379,39.0443,38.9861,38.9861,82100.0
2012-05-18 14:00:00,60.2,60.2,60.15,60.15,37300.0,38.9796,38.9796,38.9472,38.9472,37300.0
2012-05-18 14:05:00,60.16,60.19,60.08,60.09,126000.0,38.9537,38.9731,38.9019,38.9084,126000.0
2012-05-18 14:10:00,60.09,60.15,60.07,60.13,89000.0,38.9084,38.9472,38.8954,38.9343,89000.0
2012-05-18 14:15:00,60.14,60.17,60.08,60.08,76100.0,38.9407,38.9602,38.9019,38.9019,76100.0
2012-05-18 14:20:00,60.08,60.1,60.03,60.03,74400.0,38.9019,38.9148,38.8695,38.8695,74400.0
2012-05-18 14:25:00,60.04,60.08,60.0,60.07,78700.0,38.876,38.9019,38.8501,38.8954,78700.0
2012-05-18 14:30:00,60.06,60.07,59.95,59.99,149700.0,38.8889,38.8954,38.8177,38.8436,149700.0
2012-05-18 14:35:00,60.0,60.04,59.99,59.99,52500.0,38.8501,38.876,38.8436,38.8436,52500.0
2012-05-18 14:40:00,59.99,60.01,59.88,59.88,145300.0,38.8436,38.8566,38.7724,38.7724,145300.0
2012-05-18 14:45:00,59.89,59.93,59.89,59.92,71600.0,38.7789,38.8048,38.7789,38.7983,71600.0
2012-05-18 14:50:00,59.93,60.04,59.93,60.0,187400.0,38.8048,38.876,38.8048,38.8501,187400.0
2012-05-18 14:55:00,60.0,60.01,59.97,60.0,102500.0,38.8501,38.8566,38.8307,38.8501,102500.0
2012-05-18 15:00:00,60.0,60.0,59.92,59.97,64400.0,38.8501,38.8501,38.7983,38.8307,64400.0
2012-05-18 15:05:00,59.97,60.05,59.97,60.05,168700.0,38.8307,38.8825,38.8307,38.8825,168700.0
2012-05-18 15:10:00,60.05,60.13,60.05,60.09,146100.0,38.8825,38.9343,38.8825,38.9084,146100.0
2012-05-18 15:15:00,60.09,60.14,60.09,60.12,52800.0,38.9084,38.9407,38.9084,38.9278,52800.0
2012-05-18 15:20:00,60.11,60.11,59.94,59.95,97400.0,38.9213,38.9213,38.8112,38.8177,97400.0
2012-05-18 15:25:00,59.95,59.99,59.93,59.96,206600.0,38.8177,38.8436,38.8048,38.8242,206600.0
2012-05-18 15:30:00,59.96,59.97,59.83,59.84,208700.0,38.8242,38.8307,38.74,38.7465,208700.0
2012-05-18 15:35:00,59.83,59.93,59.82,59.84,381500.0,38.74,38.8048,38.7335,38.7465,381500.0
2012-05-18 15:40:00,59.83,59.84,59.65,59.66,518000.0,38.74,38.7465,38.6235,38.6299,518000.0
2012-05-18 15:45:00,59.66,59.84,59.66,59.78,230400.0,38.6299,38.7465,38.6299,38.7076,230400.0
2012-05-18 15:50:00,59.78,59.78,59.69,59.69,286700.0,38.7076,38.7076,38.6494,38.6494,286700.0
2012-05-18 15:55:00,59.7,59.86,59.69,59.82,912900.0,38.6558,38.7594,38.6494,38.7335,912900.0
2012-05-21 09:30:00,59.91,60.03,59.86,59.97,217800.0,38.7918,38.8695,38.7594,38.8307,217800.0
2012-05-21 09:35:00,59.98,60.08,59.88,60.08,256900.0,38.8371,38.9019,38.7724,38.9019,256900.0
2012-05-21 09:40:00,60.08,60.38,60.08,60.37,261200.0,38.9019,39.0961,38.9019,39.0897,261200.0
2012-05-21 09:45:00,60.37,60.37,60.25,60.25,476000.0,39.0897,39.0897,39.012,39.012,476000.0
2012-05-21 09:50:00,60.25,60.26,59.96,59.96,170100.0,39.012,39.0184,38.8242,38.8242,170100.0
2012-05-21 09:55:00,59.97,60.08,59.9,60.08,126300.0,38.8307,38.9019,38.7853,38.9019,126300.0
2012-05-21 10:00:00,60.08,60.28,60.06,60.27,113200.0,38.9019,39.0314,38.8889,39.0249,113200.0
2012-05-21 10:05:00,60.28,60.33,60.22,60.32,102800.0,39.0314,39.0638,38.9925,39.0573,102800.0
2012-05-21 10:10:00,60.33,60.46,60.3,60.46,166900.0,39.0638,39.1479,39.0443,39.1479,166900.0
2012-05-21 10:15:00,60.47,60.65,60.47,60.57,143800.0,39.1544,39.271,39.1544,39.2192,143800.0
2012-05-21 10:20:00,60.58,60.58,60.5,60.52,39600.0,39.2256,39.2256,39.1738,39.1868,39600.0
2012-05-21 10:25:00,60.5,60.69,60.48,60.65,142500.0,39.1738,39.2969,39.1609,39.271,142500.0
2012-05-21 10:30:00,60.66,60.87,60.66,60.81,193300.0,39.2774,39.4134,39.2774,39.3746,193300.0
2012-05-21 10:35:00,60.81,60.87,60.79,60.82,123400.0,39.3746,39.4134,39.3616,39.381,123400.0
2012-05-21 10:40:00,60.81,60.84,60.74,60.74,182100.0,39.3746,39.394,39.3292,39.3292,182100.0
2012-05-21 10:45:00,60.74,60.78,60.73,60.74,119700.0,39.3292,39.3551,39.3228,39.3292,119700.0
2012-05-21 10:50:00,60.74,60.82,60.74,60.78,112400.0,39.3292,39.381,39.3292,39.3551,112400.0
2012-05-21 10:55:00,60.78,60.9,60.78,60.89,97900.0,39.3551,39.4328,39.3551,39.4264,97900.0
2012-05-21 11:00:00,60.89,60.92,60.87,60.88,157000.0,39.4264,39.4458,39.4134,39.4199,157000.0
2012-05-21 11:05:00,60.88,60.91,60.86,60.87,175600.0,39.4199,39.4393,39.4069,39.4134,175600.0
2012-05-21 11:10:00,60.87,60.88,60.83,60.85,126400.0,39.4134,39.4199,39.3875,39.4005,126400.0
2012-05-21 11:15:00,60.85,60.86,60.77,60.77,103300.0,39.4005,39.4069,39.3487,39.3487,103300.0
2012-05-21 11:20:00,60.77,60.78,60.68,60.69,98600.0,39.3487,39.3551,39.2904,39.2969,98600.0
2012-05-21 11:25:00,60.68,60.71,60.59,60.59,73100.0,39.2904,39.3098,39.2321,39.2321,73100.0
2012-05-21 11:30:00,60.6,60.63,60.53,60.53,78300.0,39.2386,39.258,39.1933,39.1933,78300.0
2012-05-21 11:35:00,60.53,60.66,60.51,60.57,82000.0,39.1933,39.2774,39.1803,39.2192,82000.0
2012-05-21 11:40:00,60.57,60.59,60.55,60.57,128300.0,39.2192,39.2321,39.2062,39.2192,128300.0
2012-05-21 11:45:00,60.57,60.61,60.54,60.55,132800.0,39.2192,39.2451,39.1997,39.2062,132800.0
2012-05-21 11:50:00,60.56,60.6,60.54,60.55,22000.0,39.2127,39.2386,39.1997,39.2062,22000.0
2012-05-21 11:55:00,60.56,60.58,60.51,60.54,32600.0,39.2127,39.2256,39.1803,39.1997,32600.0
2012-05-21 12:00:00,60.53,60.59,60.52,60.58,143100.0,39.1933,39.2321,39.1868,39.2256,143100.0
2012-05-21 12:05:00,60.58,60.61,60.57,60.58,121700.0,39.2256,39.2451,39.2192,39.2256,121700.0
2012-05-21 12:10:00,60.59,60.62,60.59,60.61,72300.0,39.2321,39.2515,39.2321,39.2451,72300.0
2012-05-21 12:15:00,60.61,60.67,60.61,60.65,76400.0,39.2451,39.2839,39.2451,39.271,76400.0
2012-05-21 12:20:00,60.65,60.72,60.64,60.71,43100.0,39.271,39.3163,39.2645,39.3098,43100.0
2012-05-21 12:25:00,60.71,60.85,60.71,60.84,48300.0,39.3098,39.4005,39.3098,39.394,48300.0
2012-05-21 12:30:00,60.85,60.86,60.82,60.85,29000.0,39.4005,39.4069,39.381,39.4005,29000.0
2012-05-21 12:35:00,60.85,60.91,60.84,60.91,40700.0,39.4005,39.4393,39.394,39.4393,40700.0
2012-05-21 12:40:00,60.91,60.91,60.86,60.87,73800.0,39.4393,39.4393,39.4069,39.4134,73800.0
2012-05-21 12:45:00,60.87,60.91,60.87,60.9,55600.0,39.4134,39.4393,39.4134,39.4328,55600.0
2012-05-21 12:50:00,60.9,60.93,60.89,60.93,100900.0,39.4328,39.4523,39.4264,39.4523,100900.0
2012-05-21 12:55:00,60.92,60.93,60.89,60.92,29100.0,39.4458,39.4523,39.4264,39.4458,29100.0
2012-05-21 13:00:00,60.92,60.95,60.9,60.93,45500.0,39.4458,39.4652,39.4328,39.4523,45500.0
2012-05-21 13:05:00,60.93,60.95,60.9,60.93,34000.0,39.4523,39.4652,39.4328,39.4523,34000.0
2012-05-21 13:10:00,60.92,60.95,60.86,60.86,16800.0,39.4458,39.4652,39.4069,39.4069,16800.0
2012-05-21 13:15:00,60.86,60.92,60.85,60.91,14100.0,39.4069,39.4458,39.4005,39.4393,14100.0
2012-05-21 13:20:00,60.92,60.97,60.92,60.97,16800.0,39.4458,39.4782,39.4458,39.4782,16800.0
2012-05-21 13:25:00,60.96,60.98,60.94,60.96,56600.0,39.4717,39.4846,39.4587,39.4717,56600.0
2012-05-21 13:30:00,60.96,61.0,60.96,60.98,20600.0,39.4717,39.4976,39.4717,39.4846,20600.0
2012-05-21 13:35:00,60.98,61.01,60.97,60.97,19500.0,39.4846,39.5041,39.4782,39.4782,19500.0
2012-05-21 13:40:00,60.98,61.04,60.96,61.04,54500.0,39.4846,39.5235,39.4717,39.5235,54500.0
2012-05-21 13:45:00,61.04,61.06,61.01,61.04,79300.0,39.5235,39.5364,39.5041,39.5235,79300.0
2012-05-21 13:50:00,61.04,61.04,60.97,61.01,82700.0,39.5235,39.5235,39.4782,39.5041,82700.0
2012-05-21 13:55:00,61.01,61.03,60.99,61.0,52800.0,39.5041,39.517,39.4911,39.4976,52800.0
2012-05-21 14:00:00,61.0,61.01,60.91,60.93,75900.0,39.4976,39.5041,39.4393,39.4523,75900.0
2012-05-21 14:05:00,60.93,60.98,60.93,60.97,171600.0,39.4523,39.4846,39.4523,39.4782,171600.0
2012-05-21 14:10:00,60.96,60.97,60.94,60.97,42400.0,39.4717,39.4782,39.4587,39.4782,42400.0
2012-05-21 14:15:00,60.96,60.99,60.92,60.99,53300.0,39.4717,39.4911,39.4458,39.4911,53300.0
2012-05-21 14:20:00,60.99,61.05,60.97,61.0,18900.0,39.4911,39.53,39.4782,39.4976,18900.0
2012-05-21 14:25:00,61.0,61.0,60.94,60.95,32600.0,39.4976,39.4976,39.4587,39.4652,32600.0
2012-05-21 14:30:00,60.95,60.99,60.94,60.99,14900.0,39.4652,39.4911,39.4587,39.4911,14900.0
2012-05-21 14:35:00,61.0,61.01,60.97,60.97,39300.0,39.4976,39.5041,39.4782,39.4782,39300.0
2012-05-21 14:40:00,60.97,61.02,60.95,60.97,183000.0,39.4782,39.5105,39.4652,39.4782,183000.0
2012-05-21 14:45:00,60.97,61.0,60.96,60.99,11600.0,39.4782,39.4976,39.4717,39.4911,11600.0
2012-05-21 14:50:00,60.99,61.04,60.99,61.03,56000.0,39.4911,39.5235,39.4911,39.517,56000.0
2012-05-21 14:55:00,61.03,61.11,61.02,61.1,57100.0,39.517,39.5688,39.5105,39.5623,57100.0
2012-05-21 15:00:00,61.1,61.16,61.1,61.13,55800.0,39.5623,39.6012,39.5623,39.5818,55800.0
2012-05-21 15:05:00,61.12,61.17,61.12,61.16,97000.0,39.5753,39.6077,39.5753,39.6012,97000.0
2012-05-21 15:10:00,61.15,61.19,61.14,61.16,45500.0,39.5947,39.6206,39.5882,39.6012,45500.0
2012-05-21 15:15:00,61.16,61.18,61.14,61.18,167500.0,39.6012,39.6141,39.5882,39.6141,167500.0
2012-05-21 15:20:00,61.18,61.2,61.16,61.17,136000.0,39.6141,39.6271,39.6012,39.6077,136000.0
2012-05-21 15:25:00,61.17,61.18,61.13,61.13,125300.0,39.6077,39.6141,39.5818,39.5818,125300.0
2012-05-21 15:30:00,61.13,61.15,61.06,61.06,109500.0,39.5818,39.5947,39.5364,39.5364,109500.0
2012-05-21 15:35:00,61.06,61.06,61.01,61.05,90100.0,39.5364,39.5364,39.5041,39.53,90100.0
2012-05-21 15:40:00,61.04,61.05,61.0,61.04,47900.0,39.5235,39.53,39.4976,39.5235,47900.0
2012-05-21 15:45:00,61.04,61.05,61.0,61.05,212800.0,39.5235,39.53,39.4976,39.53,212800.0
2012-05-21 15:50:00,61.04,61.06,61.02,61.04,285600.0,39.5235,39.5364,39.5105,39.5235,285600.0
2012-05-21 15:55:00,61.05,61.11,61.04,61.09,698100.0,39.53,39.5688,39.5235,39.5559,698100.0
2012-05-22 09:30:00,61.15,61.33,61.15,61.16,111300.0,39.5947,39.7113,39.5947,39.6012,111300.0
2012-05-22 09:35:00,61.17,61.19,61.06,61.06,79300.0,39.6077,39.6206,39.5364,39.5364,79300.0
2012-05-22 09:40:00,61.06,61.16,61.0,61.16,139100.0,39.5364,39.6012,39.4976,39.6012,139100.0
2012-05-22 09:45:00,61.15,61.16,61.11,61.13,55800.0,39.5947,39.6012,39.5688,39.5818,55800.0
2012-05-22 09:50:00,61.13,61.28,61.13,61.28,110800.0,39.5818,39.6789,39.5818,39.6789,110800.0
2012-05-22 09:55:00,61.27,61.27,61.08,61.1,85800.0,39.6724,39.6724,39.5494,39.5623,85800.0
2012-05-22 10:00:00,61.11,61.34,61.11,61.34,115700.0,39.5688,39.7177,39.5688,39.7177,115700.0
2012-05-22 10:05:00,61.34,61.45,61.3,61.45,94700.0,39.7177,39.789,39.6918,39.789,94700.0
2012-05-22 10:10:00,61.45,61.5,61.42,61.44,118300.0,39.789,39.8213,39.7695,39.7825,118300.0
2012-05-22 10:15:00,61.44,61.49,61.43,61.48,123600.0,39.7825,39.8149,39.776,39.8084,123600.0
2012-05-22 10:20:00,61.47,61.51,61.46,61.46,92400.0,39.8019,39.8278,39.7954,39.7954,92400.0
2012-05-22 10:25:00,61.46,61.49,61.44,61.46,49000.0,39.7954,39.8149,39.7825,39.7954,49000.0
2012-05-22 10:30:00,61.46,61.53,61.46,61.51,40200.0,39.7954,39.8408,39.7954,39.8278,40200.0
2012-05-22 10:35:00,61.5,61.53,61.47,61.51,84100.0,39.8213,39.8408,39.8019,39.8278,84100.0
2012-05-22 10:40:00,61.5,61.52,61.42,61.45,85200.0,39.8213,39.8343,39.7695,39.789,85200.0
2012-05-22 10:45:00,61.44,61.5,61.43,61.45,91300.0,39.7825,39.8213,39.776,39.789,91300.0
2012-05-22 10:50:00,61.42,61.43,61.34,61.36,47800.0,39.7695,39.776,39.7177,39.7307,47800.0
2012-05-22 10:55:00,61.35,61.4,61.33,61.39,73200.0,39.7242,39.7566,39.7113,39.7501,73200.0
2012-05-22 11:00:00,61.39,61.42,61.37,61.38,37300.0,39.7501,39.7695,39.7372,39.7436,37300.0
2012-05-22 11:05:00,61.39,61.41,61.34,61.36,46800.0,39.7501,39.7631,39.7177,39.7307,46800.0
2012-05-22 11:10:00,61.36,61.37,61.26,61.26,72400.0,39.7307,39.7372,39.6659,39.6659,72400.0
2012-05-22 11:15:00,61.27,61.31,61.24,61.3,49600.0,39.6724,39.6983,39.653,39.6918,49600.0
2012-05-22 11:20:00,61.3,61.38,61.28,61.38,161000.0,39.6918,39.7436,39.6789,39.7436,161000.0
2012-05-22 11:25:00,61.38,61.39,61.35,61.37,50500.0,39.7436,39.7501,39.7242,39.7372,50500.0
2012-05-22 11:30:00,61.36,61.4,61.35,61.4,70500.0,39.7307,39.7566,39.7242,39.7566,70500.0
2012-05-22 11:35:00,61.4,61.43,61.39,61.43,148800.0,39.7566,39.776,39.7501,39.776,148800.0
2012-05-22 11:40:00,61.43,61.48,61.39,61.47,115600.0,39.776,39.8084,39.7501,39.8019,115600.0
2012-05-22 11:45:00,61.47,61.48,61.38,61.4,103300.0,39.8019,39.8084,39.7436,39.7566,103300.0
2012-05-22 11:50:00,61.4,61.44,61.38,61.42,58600.0,39.7566,39.7825,39.7436,39.7695,58600.0
2012-05-22 11:55:00,61.42,61.45,61.35,61.36,45700.0,39.7695,39.789,39.7242,39.7307,45700.0
2012-05-22 12:00:00,61.37,61.4,61.3,61.3,67700.0,39.7372,39.7566,39.6918,39.6918,67700.0
2012-05-22 12:05:00,61.3,61.31,61.22,61.23,86500.0,39.6918,39.6983,39.64,39.6465,86500.0
2012-05-22 12:10:00,61.22,61.32,61.2,61.32,73300.0,39.64,39.7048,39.6271,39.7048,73300.0
2012-05-22 12:15:00,61.31,61.34,61.28,61.33,217700.0,39.6983,39.7177,39.6789,39.7113,217700.0
2012-05-22 12:20:00,61.33,61.38,61.31,61.36,39200.0,39.7113,39.7436,39.6983,39.7307,39200.0
2012-05-22 12:25:00,61.36,61.36,61.3,61.35,34800.0,39.7307,39.7307,39.6918,39.7242,34800.0
2012-05-22 12:30:00,61.35,61.37,61.31,61.37,44800.0,39.7242,39.7372,39.6983,39.7372,44800.0
2012-05-22 12:35:00,61.37,61.37,61.34,61.36,36600.0,39.7372,39.7372,39.7177,39.7307,36600.0
2012-05-22 12:40:00,61.36,61.38,61.35,61.36,27600.0,39.7307,39.7436,39.7242,39.7307,27600.0
2012-05-22 12:45:00,61.36,61.47,61.36,61.44,43300.0,39.7307,39.8019,39.7307,39.7825,43300.0
2012-05-22 12:50:00,61.45,61.49,61.43,61.46,18600.0,39.789,39.8149,39.776,39.7954,18600.0
2012-05-22 12:55:00,61.45,61.5,61.45,61.49,24900.0,39.789,39.8213,39.789,39.8149,24900.0
2012-05-22 13:00:00,61.49,61.58,61.48,61.55,75300.0,39.8149,39.8731,39.8084,39.8537,75300.0
2012-05-22 13:05:00,61.55,61.55,61.53,61.53,8600.0,39.8537,39.8537,39.8408,39.8408,8600.0
2012-05-22 13:10:00,61.53,61.54,61.5,61.5,25200.0,39.8408,39.8472,39.8213,39.8213,25200.0
2012-05-22 13:15:00,61.5,61.52,61.43,61.45,121800.0,39.8213,39.8343,39.776,39.789,121800.0
2012-05-22 13:20:00,61.44,61.47,61.42,61.46,70100.0,39.7825,39.8019,39.7695,39.7954,70100.0
2012-05-22 13:25:00,61.45,61.46,61.43,61.44,64400.0,39.789,39.7954,39.776,39.7825,64400.0
2012-05-22 13:30:00,61.44,61.48,61.41,61.48,69200.0,39.7825,39.8084,39.7631,39.8084,69200.0
2012-05-22 13:35:00,61.49,61.49,61.44,61.45,57600.0,39.8149,39.8149,39.7825,39.789,57600.0
2012-05-22 13:40:00,61.45,61.45,61.35,61.37,86800.0,39.789,39.789,39.7242,39.7372,86800.0
2012-05-22 13:45:00,61.37,61.38,61.3,61.33,92400.0,39.7372,39.7436,39.6918,39.7113,92400.0
2012-05-22 13:50:00,61.33,61.34,61.29,61.32,56100.0,39.7113,39.7177,39.6854,39.7048,56100.0
2012-05-22 13:55:00,61.33,61.37,61.3,61.37,37700.0,39.7113,39.7372,39.6918,39.7372,37700.0
2012-05-22 14:00:00,61.37,61.45,61.35,61.42,24600.0,39.7372,39.789,39.7242,39.7695,24600.0
2012-05-22 14:05:00,61.42,61.48,61.41,61.47,80700.0,39.7695,39.8084,39.7631,39.8019,80700.0
2012-05-22 14:10:00,61.47,61.47,61.4,61.42,99200.0,39.8019,39.8019,39.7566,39.7695,99200.0
2012-05-22 14:15:00,61.42,61.44,61.39,61.41,38800.0,39.7695,39.7825,39.7501,39.7631,38800.0
2012-05-22 14:20:00,61.41,61.47,61.4,61.46,27500.0,39.7631,39.8019,39.7566,39.7954,27500.0
2012-05-22 14:25:00,61.46,61.48,61.44,61.45,50000.0,39.7954,39.8084,39.7825,39.789,50000.0
2012-05-22 14:30:00,61.45,61.49,61.39,61.44,97700.0,39.789,39.8149,39.7501,39.7825,97700.0
2012-05-22 14:35:00,61.43,61.46,61.39,61.43,73700.0,39.776,39.7954,39.7501,39.776,73700.0
2012-05-22 14:40:00,61.43,61.5,61.43,61.49,110600.0,39.776,39.8213,39.776,39.8149,110600.0
2012-05-22 14:45:00,61.48,61.48,61.43,61.48,58200.0,39.8084,39.8084,39.776,39.8084,58200.0
2012-05-22 14:50:00,61.48,61.5,61.45,61.45,14000.0,39.8084,39.8213,39.789,39.789,14000.0
2012-05-22 14:55:00,61.45,61.48,61.43,61.44,44200.0,39.789,39.8084,39.776,39.7825,44200.0
2012-05-22 15:00:00,61.44,61.47,61.4,61.42,119900.0,39.7825,39.8019,39.7566,39.7695,119900.0
2012-05-22 15:05:00,61.42,61.44,61.39,61.4,35900.0,39.7695,39.7825,39.7501,39.7566,35900.0
2012-05-22 15:10:00,61.4,61.4,61.35,61.37,83500.0,39.7566,39.7566,39.7242,39.7372,83500.0
2012-05-22 15:15:00,61.36,61.4,61.3,61.3,59000.0,39.7307,39.7566,39.6918,39.6918,59000.0
2012-05-22 15:20:00,61.31,61.33,61.26,61.29,114900.0,39.6983,39.7113,39.6659,39.6854,114900.0
2012-05-22 15:25:00,61.29,61.33,61.21,61.21,86900.0,39.6854,39.7113,39.6336,39.6336,86900.0
2012-05-22 15:30:00,61.21,61.21,61.11,61.11,176000.0,39.6336,39.6336,39.5688,39.5688,176000.0
2012-05-22 15:35:00,61.11,61.13,61.01,61.03,136400.0,39.5688,39.5818,39.5041,39.517,136400.0
2012-05-22 15:40:00,61.02,61.08,60.98,60.98,172900.0,39.5105,39.5494,39.4846,39.4846,172900.0
2012-05-22 15:45:00,60.99,61.1,60.93,60.94,295300.0,39.4911,39.5623,39.4523,39.4587,295300.0
2012-05-22 15:50:00,60.95,61.09,60.94,61.08,218300.0,39.4652,39.5559,39.4587,39.5494,218300.0
2012-05-22 15:55:00,61.07,61.22,61.04,61.21,222000.0,39.5429,39.64,39.5235,39.6336,222000.0
2012-05-23 09:30:00,60.81,60.93,60.58,60.68,111000.0,39.3746,39.4523,39.2256,39.2904,111000.0
2012-05-23 09:35:00,60.7,60.73,60.58,60.71,133900.0,39.3033,39.3228,39.2256,39.3098,133900.0
2012-05-23 09:40:00,60.69,60.7,60.6,60.66,87000.0,39.2969,39.3033,39.2386,39.2774,87000.0
2012-05-23 09:45:00,60.65,60.82,60.65,60.68,134900.0,39.271,39.381,39.271,39.2904,134900.0
2012-05-23 09:50:00,60.67,60.77,60.63,60.75,158300.0,39.2839,39.3487,39.258,39.3357,158300.0
2012-05-23 09:55:00,60.75,60.85,60.75,60.78,48600.0,39.3357,39.4005,39.3357,39.3551,48600.0
2012-05-23 10:00:00,60.78,60.87,60.74,60.82,118400.0,39.3551,39.4134,39.3292,39.381,118400.0
2012-05-23 10:05:00,60.82,60.86,60.75,60.81,104400.0,39.381,39.4069,39.3357,39.3746,104400.0
2012-05-23 10:10:00,60.82,60.83,60.67,60.74,103900.0,39.381,39.3875,39.2839,39.3292,103900.0
2012-05-23 10:15:00,60.74,60.8,60.67,60.69,137700.0,39.3292,39.3681,39.2839,39.2969,137700.0
2012-05-23 10:20:00,60.68,60.71,60.57,60.59,158600.0,39.2904,39.3098,39.2192,39.2321,158600.0
2012-05-23 10:25:00,60.59,60.63,60.49,60.61,131100.0,39.2321,39.258,39.1674,39.2451,131100.0
2012-05-23 10:30:00,60.6,60.61,60.53,60.56,99000.0,39.2386,39.2451,39.1933,39.2127,99000.0
2012-05-23 10:35:00,60.55,60.6,60.42,60.43,83400.0,39.2062,39.2386,39.122,39.1285,83400.0
2012-05-23 10:40:00,60.43,60.57,60.42,60.56,100600.0,39.1285,39.2192,39.122,39.2127,100600.0
2012-05-23 10:45:00,60.56,60.57,60.28,60.35,97600.0,39.2127,39.2192,39.0314,39.0767,97600.0
2012-05-23 10:50:00,60.34,60.5,60.34,60.49,65900.0,39.0702,39.1738,39.0702,39.1674,65900.0
2012-05-23 10:55:00,60.5,60.59,60.49,60.49,116200.0,39.1738,39.2321,39.1674,39.1674,116200.0
2012-05-23 11:00:00,60.48,60.51,60.44,60.5,82200.0,39.1609,39.1803,39.135,39.1738,82200.0
2012-05-23 11:05:00,60.5,60.64,60.5,60.59,69800.0,39.1738,39.2645,39.1738,39.2321,69800.0
2012-05-23 11:10:00,60.58,60.65,60.52,60.59,39200.0,39.2256,39.271,39.1868,39.2321,39200.0
2012-05-23 11:15:00,60.6,60.67,60.58,60.66,39200.0,39.2386,39.2839,39.2256,39.2774,39200.0
2012-05-23 11:20:00,60.65,60.74,60.65,60.73,57400.0,39.271,39.3292,39.271,39.3228,57400.0
2012-05-23 11:25:00,60.73,60.75,60.68,60.69,30000.0,39.3228,39.3357,39.2904,39.2969,30000.0
2012-05-23 11:30:00,60.69,60.81,60.69,60.72,45000.0,39.2969,39.3746,39.2969,39.3163,45000.0
2012-05-23 11:35:00,60.72,60.72,60.59,60.66,62700.0,39.3163,39.3163,39.2321,39.2774,62700.0
2012-05-23 11:40:00,60.65,60.73,60.65,60.65,36700.0,39.271,39.3228,39.271,39.271,36700.0
2012-05-23 11:45:00,60.65,60.66,60.54,60.58,58400.0,39.271,39.2774,39.1997,39.2256,58400.0
2012-05-23 11:50:00,60.57,60.58,60.55,60.56,27400.0,39.2192,39.2256,39.2062,39.2127,27400.0
2012-05-23 11:55:00,60.57,60.58,60.5,60.52,35600.0,39.2192,39.2256,39.1738,39.1868,35600.0
2012-05-23 12:00:00,60.52,60.52,60.41,60.43,36100.0,39.1868,39.1868,39.1156,39.1285,36100.0
2012-05-23 12:05:00,60.42,60.48,60.42,60.46,34900.0,39.122,39.1609,39.122,39.1479,34900.0
2012-05-23 12:10:00,60.46,60.49,60.45,60.48,28600.0,39.1479,39.1674,39.1415,39.1609,28600.0
2012-05-23 12:15:00,60.47,60.55,60.46,60.54,16700.0,39.1544,39.2062,39.1479,39.1997,16700.0
2012-05-23 12:20:00,60.54,60.54,60.45,60.46,31400.0,39.1997,39.1997,39.1415,39.1479,31400.0
2012-05-23 12:25:00,60.47,60.47,60.4,60.42,24300.0,39.1544,39.1544,39.1091,39.122,24300.0
2012-05-23 12:30:00,60.42,60.46,60.4,60.45,23300.0,39.122,39.1479,39.1091,39.1415,23300.0
2012-05-23 12:35:00,60.45,60.49,60.45,60.49,13600.0,39.1415,39.1674,39.1415,39.1674,13600.0
2012-05-23 12:40:00,60.49,60.55,60.47,60.55,21000.0,39.1674,39.2062,39.1544,39.2062,21000.0
2012-05-23 12:45:00,60.54,60.6,60.54,60.58,22300.0,39.1997,39.2386,39.1997,39.2256,22300.0
2012-05-23 12:50:00,60.58,60.61,60.56,60.58,35800.0,39.2256,39.2451,39.2127,39.2256,35800.0
2012-05-23 12:55:00,60.58,60.58,60.5,60.51,21600.0,39.2256,39.2256,39.1738,39.1803,21600.0
2012-05-23 13:00:00,60.53,60.55,60.52,60.52,18500.0,39.1933,39.2062,39.1868,39.1868,18500.0
2012-05-23 13:05:00,60.53,60.54,60.52,60.54,34600.0,39.1933,39.1997,39.1868,39.1997,34600.0
2012-05-23 13:10:00,60.53,60.64,60.53,60.61,41100.0,39.1933,39.2645,39.1933,39.2451,41100.0
2012-05-23 13:15:00,60.6,60.63,60.55,60.56,29300.0,39.2386,39.258,39.2062,39.2127,29300.0
2012-05-23 13:20:00,60.56,60.67,60.56,60.62,30500.0,39.2127,39.2839,39.2127,39.2515,30500.0
2012-05-23 13:25:00,60.62,60.69,60.62,60.68,15100.0,39.2515,39.2969,39.2515,39.2904,15100.0
2012-05-23 13:30:00,60.69,60.73,60.66,60.67,32400.0,39.2969,39.3228,39.2774,39.2839,32400.0
2012-05-23 13:35:00,60.67,60.75,60.67,60.74,29800.0,39.2839,39.3357,39.2839,39.3292,29800.0
2012-05-23 13:40:00,60.75,60.78,60.73,60.74,22200.0,39.3357,39.3551,39.3228,39.3292,22200.0
2012-05-23 13:45:00,60.75,60.84,60.74,60.82,58900.0,39.3357,39.394,39.3292,39.381,58900.0
2012-05-23 13:50:00,60.82,60.84,60.71,60.72,28400.0,39.381,39.394,39.3098,39.3163,28400.0
2012-05-23 13:55:00,60.72,60.77,60.63,60.76,57800.0,39.3163,39.3487,39.258,39.3422,57800.0
2012-05-23 14:00:00,60.76,60.77,60.65,60.67,27500.0,39.3422,39.3487,39.271,39.2839,27500.0
2012-05-23 14:05:00,60.65,60.72,60.65,60.72,29600.0,39.271,39.3163,39.271,39.3163,29600.0
2012-05-23 14:10:00,60.71,60.71,60.64,60.64,22800.0,39.3098,39.3098,39.2645,39.2645,22800.0
2012-05-23 14:15:00,60.65,60.7,60.57,60.58,48300.0,39.271,39.3033,39.2192,39.2256,48300.0
2012-05-23 14:20:00,60.59,60.61,60.52,60.52,14900.0,39.2321,39.2451,39.1868,39.1868,14900.0
2012-05-23 14:25:00,60.52,60.59,60.52,60.52,40300.0,39.1868,39.2321,39.1868,39.1868,40300.0
2012-05-23 14:30:00,60.52,60.66,60.5,60.65,43400.0,39.1868,39.2774,39.1738,39.271,43400.0
2012-05-23 14:35:00,60.65,60.74,60.65,60.72,36900.0,39.271,39.3292,39.271,39.3163,36900.0
2012-05-23 14:40:00,60.72,60.85,60.69,60.75,62500.0,39.3163,39.4005,39.2969,39.3357,62500.0
2012-05-23 14:45:00,60.75,60.79,60.72,60.75,37600.0,39.3357,39.3616,39.3163,39.3357,37600.0
2012-05-23 14:50:00,60.76,60.84,60.76,60.83,98800.0,39.3422,39.394,39.3422,39.3875,98800.0
2012-05-23 14:55:00,60.84,60.94,60.82,60.93,133800.0,39.394,39.4587,39.381,39.4523,133800.0
2012-05-23 15:00:00,60.93,60.95,60.85,60.88,79200.0,39.4523,39.4652,39.4005,39.4199,79200.0
2012-05-23 15:05:00,60.88,60.92,60.8,60.91,104700.0,39.4199,39.4458,39.3681,39.4393,104700.0
2012-05-23 15:10:00,60.91,60.97,60.89,60.95,75500.0,39.4393,39.4782,39.4264,39.4652,75500.0
2012-05-23 15:15:00,60.95,61.05,60.94,61.04,154700.0,39.4652,39.53,39.4587,39.5235,154700.0
2012-05-23 15:20:00,61.05,61.12,61.0,61.04,47200.0,39.53,39.5753,39.4976,39.5235,47200.0
2012-05-23 15:25:00,61.04,61.16,61.03,61.1,76600.0,39.5235,39.6012,39.517,39.5623,76600.0
2012-05-23 15:30:00,61.11,61.23,61.11,61.21,176000.0,39.5688,39.6465,39.5688,39.6336,176000.0
2012-05-23 15:35:00,61.22,61.35,61.22,61.33,116000.0,39.64,39.7242,39.64,39.7113,116000.0
2012-05-23 15:40:00,61.32,61.5,61.31,61.46,115100.0,39.7048,39.8213,39.6983,39.7954,115100.0
2012-05-23 15:45:00,61.45,61.5,61.41,61.44,137400.0,39.789,39.8213,39.7631,39.7825,137400.0
2012-05-23 15:50:00,61.46,61.49,61.25,61.27,189200.0,39.7954,39.8149,39.6595,39.6724,189200.0
2012-05-23 15:55:00,61.27,61.4,61.27,61.39,319100.0,39.6724,39.7566,39.6724,39.7501,319100.0
2012-05-24 09:30:00,61.58,61.86,61.48,61.79,212200.0,39.8731,40.0544,39.8084,40.0091,212200.0
2012-05-24 09:35:00,61.79,61.96,61.71,61.73,292600.0,40.0091,40.1192,39.9573,39.9703,292600.0
2012-05-24 09:40:00,61.73,61.83,61.64,61.81,115100.0,39.9703,40.035,39.912,40.0221,115100.0
2012-05-24 09:45:00,61.81,61.83,61.55,61.56,77500.0,40.0221,40.035,39.8537,39.8602,77500.0
2012-05-24 09:50:00,61.57,61.61,61.37,61.38,153800.0,39.8667,39.8926,39.7372,39.7436,153800.0
2012-05-24 09:55:00,61.38,61.44,61.35,61.37,97500.0,39.7436,39.7825,39.7242,39.7372,97500.0
2012-05-24 10:00:00,61.37,61.42,61.28,61.41,106600.0,39.7372,39.7695,39.6789,39.7631,106600.0
2012-05-24 10:05:00,61.41,61.47,61.41,61.44,72100.0,39.7631,39.8019,39.7631,39.7825,72100.0
2012-05-24 10:10:00,61.44,61.51,61.37,61.38,40000.0,39.7825,39.8278,39.7372,39.7436,40000.0
2012-05-24 10:15:00,61.38,61.41,61.31,61.37,65500.0,39.7436,39.7631,39.6983,39.7372,65500.0
2012-05-24 10:20:00,61.36,61.41,61.31,61.32,53400.0,39.7307,39.7631,39.6983,39.7048,53400.0
2012-05-24 10:25:00,61.32,61.4,61.27,61.39,69600.0,39.7048,39.7566,39.6724,39.7501,69600.0
2012-05-24 10:30:00,61.39,61.61,61.37,61.6,64000.0,39.7501,39.8926,39.7372,39.8861,64000.0
2012-05-24 10:35:00,61.6,61.71,61.6,61.62,77000.0,39.8861,39.9573,39.8861,39.899,77000.0
2012-05-24 10:40:00,61.62,61.67,61.6,61.63,60900.0,39.899,39.9314,39.8861,39.9055,60900.0
2012-05-24 10:45:00,61.62,61.63,61.59,61.61,39800.0,39.899,39.9055,39.8796,39.8926,39800.0
2012-05-24 10:50:00,61.61,61.66,61.58,61.62,66300.0,39.8926,39.9249,39.8731,39.899,66300.0
2012-05-24 10:55:00,61.58,61.64,61.57,61.6,40400.0,39.8731,39.912,39.8667,39.8861,40400.0
2012-05-24 11:00:00,61.6,61.62,61.53,61.54,49100.0,39.8861,39.899,39.8408,39.8472,49100.0
2012-05-24 11:05:00,61.54,61.59,61.48,61.48,35600.0,39.8472,39.8796,39.8084,39.8084,35600.0
2012-05-24 11:10:00,61.47,61.57,61.47,61.55,31700.0,39.8019,39.8667,39.8019,39.8537,31700.0
2012-05-24 11:15:00,61.55,61.58,61.51,61.51,25300.0,39.8537,39.8731,39.8278,39.8278,25300.0
2012-05-24 11:20:00,61.49,61.51,61.43,61.44,34700.0,39.8149,39.8278,39.776,39.7825,34700.0
2012-05-24 11:25:00,61.45,61.45,61.42,61.42,17600.0,39.789,39.789,39.7695,39.7695,17600.0
2012-05-24 11:30:00,61.42,61.42,61.28,61.3,65900.0,39.7695,39.7695,39.6789,39.6918,65900.0
2012-05-24 11:35:00,61.31,61.32,61.29,61.32,44100.0,39.6983,39.7048,39.6854,39.7048,44100.0
2012-05-24 11:40:00,61.31,61.38,61.25,61.25,30200.0,39.6983,39.7436,39.6595,39.6595,30200.0
2012-05-24 11:45:00,61.24,61.24,61.19,61.21,36200.0,39.653,39.653,39.6206,39.6336,36200.0
2012-05-24 11:50:00,61.22,61.26,61.19,61.25,32700.0,39.64,39.6659,39.6206,39.6595,32700.0
2012-05-24 11:55:00,61.26,61.28,61.21,61.26,22300.0,39.6659,39.6789,39.6336,39.6659,22300.0
2012-05-24 12:00:00,61.27,61.28,61.06,61.07,68000.0,39.6724,39.6789,39.5364,39.5429,68000.0
2012-05-24 12:05:00,61.08,61.09,61.04,61.08,27400.0,39.5494,39.5559,39.5235,39.5494,27400.0
2012-05-24 12:10:00,61.08,61.16,61.05,61.07,31500.0,39.5494,39.6012,39.53,39.5429,31500.0
2012-05-24 12:15:00,61.06,61.06,60.98,60.98,45200.0,39.5364,39.5364,39.4846,39.4846,45200.0
2012-05-24 12:20:00,60.98,61.04,60.98,61.04,58200.0,39.4846,39.5235,39.4846,39.5235,58200.0
2012-05-24 12:25:00,61.04,61.06,60.98,61.01,66900.0,39.5235,39.5364,39.4846,39.5041,66900.0
2012-05-24 12:30:00,61.01,61.06,60.98,61.06,46400.0,39.5041,39.5364,39.4846,39.5364,46400.0
2012-05-24 12:35:00,61.05,61.12,61.05,61.11,26800.0,39.53,39.5753,39.53,39.5688,26800.0
2012-05-24 12:40:00,61.11,61.16,61.1,61.15,16500.0,39.5688,39.6012,39.5623,39.5947,16500.0
2012-05-24 12:45:00,61.14,61.22,61.14,61.22,34600.0,39.5882,39.64,39.5882,39.64,34600.0
2012-05-24 12:50:00,61.22,61.23,61.12,61.13,26700.0,39.64,39.6465,39.5753,39.5818,26700.0
2012-05-24 12:55:00,61.13,61.19,61.12,61.17,29500.0,39.5818,39.6206,39.5753,39.6077,29500.0
2012-05-24 13:00:00,61.17,61.28,61.15,61.27,50400.0,39.6077,39.6789,39.5947,39.6724,50400.0
2012-05-24 13:05:00,61.27,61.33,61.26,61.28,26300.0,39.6724,39.7113,39.6659,39.6789,26300.0
2012-05-24 13:10:00,61.28,61.29,61.25,61.27,12800.0,39.6789,39.6854,39.6595,39.6724,12800.0
2012-05-24 13:15:00,61.28,61.33,61.27,61.27,26100.0,39.6789,39.7113,39.6724,39.6724,26100.0
2012-05-24 13:20:00,61.26,61.29,61.26,61.27,20300.0,39.6659,39.6854,39.6659,39.6724,20300.0
2012-05-24 13:25:00,61.27,61.3,61.17,61.18,51900.0,39.6724,39.6918,39.6077,39.6141,51900.0
2012-05-24 13:30:00,61.16,61.16,61.08,61.13,42200.0,39.6012,39.6012,39.5494,39.5818,42200.0
2012-05-24 13:35:00,61.12,61.22,61.1,61.22,21600.0,39.5753,39.64,39.5623,39.64,21600.0
2012-05-24 13:40:00,61.23,61.26,61.19,61.24,27300.0,39.6465,39.6659,39.6206,39.653,27300.0
2012-05-24 13:45:00,61.24,61.25,61.13,61.16,56400.0,39.653,39.6595,39.5818,39.6012,56400.0
2012-05-24 13:50:00,61.17,61.17,61.07,61.07,42700.0,39.6077,39.6077,39.5429,39.5429,42700.0
2012-05-24 13:55:00,61.08,61.09,61.02,61.02,39800.0,39.5494,39.5559,39.5105,39.5105,39800.0
2012-05-24 14:00:00,61.01,61.1,61.0,61.06,41600.0,39.5041,39.5623,39.4976,39.5364,41600.0
2012-05-24 14:05:00,61.06,61.09,61.05,61.09,21900.0,39.5364,39.5559,39.53,39.5559,21900.0
2012-05-24 14:10:00,61.09,61.1,60.99,61.01,44800.0,39.5559,39.5623,39.4911,39.5041,44800.0
2012-05-24 14:15:00,61.01,61.09,61.01,61.07,19700.0,39.5041,39.5559,39.5041,39.5429,19700.0
2012-05-24 14:20:00,61.07,61.14,61.04,61.14,16000.0,39.5429,39.5882,39.5235,39.5882,16000.0
2012-05-24 14:25:00,61.13,61.17,61.11,61.16,16700.0,39.5818,39.6077,39.5688,39.6012,16700.0
2012-05-24 14:30:00,61.16,61.28,61.13,61.27,20000.0,39.6012,39.6789,39.5818,39.6724,20000.0
2012-05-24 14:35:00,61.27,61.3,61.24,61.24,45000.0,39.6724,39.6918,39.653,39.653,45000.0
2012-05-24 14:40:00,61.23,61.23,61.15,61.18,44200.0,39.6465,39.6465,39.5947,39.6141,44200.0
2012-05-24 14:45:00,61.18,61.26,61.17,61.26,26600.0,39.6141,39.6659,39.6077,39.6659,26600.0
2012-05-24 14:50:00,61.26,61.27,61.21,61.26,32000.0,39.6659,39.6724,39.6336,39.6659,32000.0
2012-05-24 14:55:00,61.28,61.29,61.23,61.24,8800.0,39.6789,39.6854,39.6465,39.653,8800.0
2012-05-24 15:00:00,61.23,61.33,61.23,61.3,22700.0,39.6465,39.7113,39.6465,39.6918,22700.0
2012-05-24 15:05:00,61.3,61.31,61.27,61.27,18900.0,39.6918,39.6983,39.6724,39.6724,18900.0
2012-05-24 15:10:00,61.28,61.29,61.2,61.23,52400.0,39.6789,39.6854,39.6271,39.6465,52400.0
2012-05-24 15:15:00,61.23,61.31,61.22,61.31,36000.0,39.6465,39.6983,39.64,39.6983,36000.0
2012-05-24 15:20:00,61.31,61.36,61.26,61.34,66000.0,39.6983,39.7307,39.6659,39.7177,66000.0
2012-05-24 15:25:00,61.34,61.52,61.33,61.45,69600.0,39.7177,39.8343,39.7113,39.789,69600.0
2012-05-24 15:30:00,61.46,61.56,61.37,61.38,65500.0,39.7954,39.8602,39.7372,39.7436,65500.0
2012-05-24 15:35:00,61.38,61.43,61.37,61.41,41800.0,39.7436,39.776,39.7372,39.7631,41800.0
2012-05-24 15:40:00,61.41,61.45,61.38,61.41,101200.0,39.7631,39.789,39.7436,39.7631,101200.0
2012-05-24 15:45:00,61.4,61.5,61.4,61.5,83700.0,39.7566,39.8213,39.7566,39.8213,83700.0
2012-05-24 15:50:00,61.49,61.59,61.47,61.56,92600.0,39.8149,39.8796,39.8019,39.8602,92600.0
2012-05-24 15:55:00,61.57,61.64,61.55,61.63,394500.0,39.8667,39.912,39.8537,39.9055,394500.0
2012-05-25 09:30:00,61.67,61.79,61.52,61.76,52300.0,39.9314,40.0091,39.8343,39.9897,52300.0
2012-05-25 09:35:00,61.74,61.86,61.73,61.81,61400.0,39.9767,40.0544,39.9703,40.0221,61400.0
2012-05-25 09:40:00,61.82,61.86,61.67,61.69,64000.0,40.0285,40.0544,39.9314,39.9444,64000.0
2012-05-25 09:45:00,61.68,61.76,61.66,61.76,61300.0,39.9379,39.9897,39.9249,39.9897,61300.0
2012-05-25 09:50:00,61.74,61.77,61.62,61.65,40900.0,39.9767,39.9962,39.899,39.9185,40900.0
2012-05-25 09:55:00,61.68,61.74,61.66,61.66,55500.0,39.9379,39.9767,39.9249,39.9249,55500.0
2012-05-25 10:00:00,61.67,61.68,61.49,61.51,90300.0,39.9314,39.9379,39.8149,39.8278,90300.0
2012-05-25 10:05:00,61.5,61.52,61.4,61.42,82100.0,39.8213,39.8343,39.7566,39.7695,82100.0
2012-05-25 10:10:00,61.42,61.42,61.31,61.33,76000.0,39.7695,39.7695,39.6983,39.7113,76000.0
2012-05-25 10:15:00,61.33,61.38,61.3,61.38,93300.0,39.7113,39.7436,39.6918,39.7436,93300.0
2012-05-25 10:20:00,61.39,61.45,61.37,61.42,27700.0,39.7501,39.789,39.7372,39.7695,27700.0
2012-05-25 10:25:00,61.43,61.46,61.37,61.45,36300.0,39.776,39.7954,39.7372,39.789,36300.0
2012-05-25 10:30:00,61.45,61.51,61.43,61.5,37400.0,39.789,39.8278,39.776,39.8213,37400.0
2012-05-25 10:35:00,61.5,61.53,61.46,61.46,26700.0,39.8213,39.8408,39.7954,39.7954,26700.0
2012-05-25 10:40:00,61.46,61.47,61.3,61.33,31200.0,39.7954,39.8019,39.6918,39.7113,31200.0
2012-05-25 10:45:00,61.33,61.33,61.24,61.28,24900.0,39.7113,39.7113,39.653,39.6789,24900.0
2012-05-25 10:50:00,61.28,61.32,61.26,61.3,50500.0,39.6789,39.7048,39.6659,39.6918,50500.0
2012-05-25 10:55:00,61.29,61.34,61.28,61.3,43900.0,39.6854,39.7177,39.6789,39.6918,43900.0
2012-05-25 11:00:00,61.31,61.46,61.31,61.43,30000.0,39.6983,39.7954,39.6983,39.776,30000.0
2012-05-25 11:05:00,61.43,61.44,61.35,61.36,14600.0,39.776,39.7825,39.7242,39.7307,14600.0
2012-05-25 11:10:00,61.35,61.37,61.28,61.28,27400.0,39.7242,39.7372,39.6789,39.6789,27400.0
2012-05-25 11:15:00,61.29,61.31,61.26,61.28,26200.0,39.6854,39.6983,39.6659,39.6789,26200.0
2012-05-25 11:20:00,61.28,61.36,61.25,61.35,59500.0,39.6789,39.7307,39.6595,39.7242,59500.0
2012-05-25 11:25:00,61.36,61.38,61.34,61.36,18700.0,39.7307,39.7436,39.7177,39.7307,18700.0
2012-05-25 11:30:00,61.35,61.37,61.26,61.3,33000.0,39.7242,39.7372,39.6659,39.6918,33000.0
2012-05-25 11:35:00,61.3,61.35,61.3,61.33,18700.0,39.6918,39.7242,39.6918,39.7113,18700.0
2012-05-25 11:40:00,61.33,61.43,61.33,61.41,31800.0,39.7113,39.776,39.7113,39.7631,31800.0
2012-05-25 11:45:00,61.41,61.46,61.41,61.45,10500.0,39.7631,39.7954,39.7631,39.789,10500.0
2012-05-25 11:50:00,61.46,61.57,61.45,61.55,56100.0,39.7954,39.8667,39.789,39.8537,56100.0
2012-05-25 11:55:00,61.53,61.57,61.53,61.54,12600.0,39.8408,39.8667,39.8408,39.8472,12600.0
2012-05-25 12:00:00,61.53,61.56,61.47,61.47,16200.0,39.8408,39.8602,39.8019,39.8019,16200.0
2012-05-25 12:05:00,61.47,61.51,61.46,61.5,22300.0,39.8019,39.8278,39.7954,39.8213,22300.0
2012-05-25 12:10:00,61.5,61.5,61.47,61.48,8400.0,39.8213,39.8213,39.8019,39.8084,8400.0
2012-05-25 12:15:00,61.47,61.5,61.47,61.48,39300.0,39.8019,39.8213,39.8019,39.8084,39300.0
2012-05-25 12:20:00,61.48,61.52,61.46,61.47,89300.0,39.8084,39.8343,39.7954,39.8019,89300.0
2012-05-25 12:25:00,61.47,61.47,61.38,61.38,29800.0,39.8019,39.8019,39.7436,39.7436,29800.0
2012-05-25 12:30:00,61.39,61.41,61.39,61.4,8800.0,39.7501,39.7631,39.7501,39.7566,8800.0
2012-05-25 12:35:00,61.4,61.45,61.4,61.45,40300.0,39.7566,39.789,39.7566,39.789,40300.0
2012-05-25 12:40:00,61.46,61.47,61.44,61.44,8200.0,39.7954,39.8019,39.7825,39.7825,8200.0
2012-05-25 12:45:00,61.45,61.47,61.43,61.45,14600.0,39.789,39.8019,39.776,39.789,14600.0
2012-05-25 12:50:00,61.45,61.51,61.44,61.5,9500.0,39.789,39.8278,39.7825,39.8213,9500.0
2012-05-25 12:55:00,61.5,61.5,61.47,61.48,10800.0,39.8213,39.8213,39.8019,39.8084,10800.0
2012-05-25 13:00:00,61.47,61.48,61.42,61.42,10300.0,39.8019,39.8084,39.7695,39.7695,10300.0
2012-05-25 13:05:00,61.42,61.43,61.39,61.43,9200.0,39.7695,39.776,39.7501,39.776,9200.0
2012-05-25 13:10:00,61.43,61.45,61.42,61.45,30700.0,39.776,39.789,39.7695,39.789,30700.0
2012-05-25 13:15:00,61.45,61.48,61.43,61.47,14300.0,39.789,39.8084,39.776,39.8019,14300.0
2012-05-25 13:20:00,61.47,61.52,61.47,61.52,17400.0,39.8019,39.8343,39.8019,39.8343,17400.0
2012-05-25 13:25:00,61.52,61.52,61.48,61.49,21700.0,39.8343,39.8343,39.8084,39.8149,21700.0
2012-05-25 13:30:00,61.5,61.51,61.48,61.5,11800.0,39.8213,39.8278,39.8084,39.8213,11800.0
2012-05-25 13:35:00,61.5,61.51,61.49,61.5,10700.0,39.8213,39.8278,39.8149,39.8213,10700.0
2012-05-25 13:40:00,61.5,61.53,61.5,61.53,21000.0,39.8213,39.8408,39.8213,39.8408,21000.0
2012-05-25 13:45:00,61.54,61.55,61.52,61.54,19000.0,39.8472,39.8537,39.8343,39.8472,19000.0
2012-05-25 13:50:00,61.54,61.54,61.49,61.51,33600.0,39.8472,39.8472,39.8149,39.8278,33600.0
2012-05-25 13:55:00,61.5,61.54,61.5,61.53,15000.0,39.8213,39.8472,39.8213,39.8408,15000.0
2012-05-25 14:00:00,61.52,61.54,61.51,61.51,23400.0,39.8343,39.8472,39.8278,39.8278,23400.0
2012-05-25 14:05:00,61.51,61.52,61.5,61.52,21700.0,39.8278,39.8343,39.8213,39.8343,21700.0
2012-05-25 14:10:00,61.51,61.53,61.5,61.53,6200.0,39.8278,39.8408,39.8213,39.8408,6200.0
2012-05-25 14:15:00,61.52,61.52,61.45,61.45,54500.0,39.8343,39.8343,39.789,39.789,54500.0
2012-05-25 14:20:00,61.44,61.45,61.36,61.39,56700.0,39.7825,39.789,39.7307,39.7501,56700.0
2012-05-25 14:25:00,61.38,61.44,61.35,61.4,87700.0,39.7436,39.7825,39.7242,39.7566,87700.0
2012-05-25 14:30:00,61.4,61.46,61.4,61.44,71200.0,39.7566,39.7954,39.7566,39.7825,71200.0
2012-05-25 14:35:00,61.44,61.44,61.41,61.42,26500.0,39.7825,39.7825,39.7631,39.7695,26500.0
2012-05-25 14:40:00,61.41,61.42,61.36,61.37,69300.0,39.7631,39.7695,39.7307,39.7372,69300.0
2012-05-25 14:45:00,61.37,61.39,61.31,61.35,58100.0,39.7372,39.7501,39.6983,39.7242,58100.0
2012-05-25 14:50:00,61.35,61.41,61.34,61.41,34400.0,39.7242,39.7631,39.7177,39.7631,34400.0
2012-05-25 14:55:00,61.4,61.4,61.37,61.37,31800.0,39.7566,39.7566,39.7372,39.7372,31800.0
2012-05-25 15:00:00,61.38,61.43,61.36,61.41,14100.0,39.7436,39.776,39.7307,39.7631,14100.0
2012-05-25 15:05:00,61.41,61.43,61.39,61.43,22600.0,39.7631,39.776,39.7501,39.776,22600.0
2012-05-25 15:10:00,61.43,61.43,61.37,61.37,35400.0,39.776,39.776,39.7372,39.7372,35400.0
2012-05-25 15:15:00,61.37,61.41,61.34,61.35,185100.0,39.7372,39.7631,39.7177,39.7242,185100.0
2012-05-25 15:20:00,61.35,61.35,61.23,61.27,99000.0,39.7242,39.7242,39.6465,39.6724,99000.0
2012-05-25 15:25:00,61.28,61.35,61.25,61.35,42900.0,39.6789,39.7242,39.6595,39.7242,42900.0
2012-05-25 15:30:00,61.34,61.44,61.31,61.39,90800.0,39.7177,39.7825,39.6983,39.7501,90800.0
2012-05-25 15:35:00,61.39,61.41,61.32,61.35,72300.0,39.7501,39.7631,39.7048,39.7242,72300.0
2012-05-25 15:40:00,61.34,61.43,61.34,61.42,143100.0,39.7177,39.776,39.7177,39.7695,143100.0
2012-05-25 15:45:00,61.43,61.47,61.42,61.42,135800.0,39.776,39.8019,39.7695,39.7695,135800.0
2012-05-25 15:50:00,61.42,61.44,61.39,61.39,154900.0,39.7695,39.7825,39.7501,39.7501,154900.0
2012-05-25 15:55:00,61.4,61.44,61.36,61.4,612300.0,39.7566,39.7825,39.7307,39.7566,612300.0
2012-05-29 09:30:00,61.89,61.92,61.64,61.84,89900.0,40.0739,40.0933,39.912,40.0415,89900.0
2012-05-29 09:35:00,61.84,61.84,61.63,61.65,97300.0,40.0415,40.0415,39.9055,39.9185,97300.0
2012-05-29 09:40:00,61.64,61.83,61.64,61.82,82100.0,39.912,40.035,39.912,40.0285,82100.0
2012-05-29 09:45:00,61.82,61.93,61.82,61.88,86300.0,40.0285,40.0998,40.0285,40.0674,86300.0
2012-05-29 09:50:00,61.87,61.96,61.87,61.88,64400.0,40.0609,40.1192,40.0609,40.0674,64400.0
2012-05-29 09:55:00,61.88,61.93,61.88,61.89,35400.0,40.0674,40.0998,40.0674,40.0739,35400.0
2012-05-29 10:00:00,61.88,61.92,61.75,61.92,152500.0,40.0674,40.0933,39.9832,40.0933,152500.0
2012-05-29 10:05:00,61.93,62.02,61.91,61.97,131500.0,40.0998,40.158,40.0868,40.1257,131500.0
2012-05-29 10:10:00,61.97,62.1,61.97,62.09,182600.0,40.1257,40.2098,40.1257,40.2034,182600.0
2012-05-29 10:15:00,62.08,62.22,62.08,62.19,85100.0,40.1969,40.2875,40.1969,40.2681,85100.0
2012-05-29 10:20:00,62.19,62.25,62.18,62.22,70000.0,40.2681,40.307,40.2616,40.2875,70000.0
2012-05-29 10:25:00,62.21,62.25,62.17,62.18,40200.0,40.2811,40.307,40.2552,40.2616,40200.0
2012-05-29 10:30:00,62.2,62.29,62.17,62.28,81000.0,40.2746,40.3329,40.2552,40.3264,81000.0
2012-05-29 10:35:00,62.28,62.3,62.21,62.21,74000.0,40.3264,40.3393,40.2811,40.2811,74000.0
2012-05-29 10:40:00,62.2,62.22,62.14,62.21,84100.0,40.2746,40.2875,40.2357,40.2811,84100.0
2012-05-29 10:45:00,62.22,62.24,62.18,62.2,35000.0,40.2875,40.3005,40.2616,40.2746,35000.0
2012-05-29 10:50:00,62.21,62.23,62.11,62.11,41400.0,40.2811,40.294,40.2163,40.2163,41400.0
2012-05-29 10:55:00,62.11,62.12,62.04,62.05,43200.0,40.2163,40.2228,40.171,40.1775,43200.0
2012-05-29 11:00:00,62.04,62.05,62.0,62.02,149100.0,40.171,40.1775,40.1451,40.158,149100.0
2012-05-29 11:05:00,62.02,62.04,62.01,62.01,39600.0,40.158,40.171,40.1516,40.1516,39600.0
2012-05-29 11:10:00,62.0,62.03,62.0,62.03,58800.0,40.1451,40.1645,40.1451,40.1645,58800.0
2012-05-29 11:15:00,62.02,62.02,61.95,61.99,33900.0,40.158,40.158,40.1127,40.1386,33900.0
2012-05-29 11:20:00,61.99,62.0,61.96,62.0,26700.0,40.1386,40.1451,40.1192,40.1451,26700.0
2012-05-29 11:25:00,62.0,62.0,61.97,61.99,20000.0,40.1451,40.1451,40.1257,40.1386,20000.0
2012-05-29 11:30:00,61.98,61.99,61.89,61.9,34800.0,40.1321,40.1386,40.0739,40.0803,34800.0
2012-05-29 11:35:00,61.91,61.91,61.76,61.8,91600.0,40.0868,40.0868,39.9897,40.0156,91600.0
2012-05-29 11:40:00,61.79,61.82,61.74,61.76,68900.0,40.0091,40.0285,39.9767,39.9897,68900.0
2012-05-29 11:45:00,61.77,61.78,61.65,61.69,89300.0,39.9962,40.0026,39.9185,39.9444,89300.0
2012-05-29 11:50:00,61.68,61.83,61.68,61.82,64400.0,39.9379,40.035,39.9379,40.0285,64400.0
2012-05-29 11:55:00,61.82,61.85,61.79,61.8,79400.0,40.0285,40.048,40.0091,40.0156,79400.0
2012-05-29 12:00:00,61.79,61.83,61.71,61.72,104200.0,40.0091,40.035,39.9573,39.9638,104200.0
2012-05-29 12:05:00,61.71,61.82,61.71,61.81,171800.0,39.9573,40.0285,39.9573,40.0221,171800.0
2012-05-29 12:10:00,61.81,61.83,61.75,61.76,90700.0,40.0221,40.035,39.9832,39.9897,90700.0
2012-05-29 12:15:00,61.76,61.81,61.74,61.8,24700.0,39.9897,40.0221,39.9767,40.0156,24700.0
2012-05-29 12:20:00,61.81,61.82,61.79,61.79,26400.0,40.0221,40.0285,40.0091,40.0091,26400.0
2012-05-29 12:25:00,61.8,61.88,61.79,61.87,29800.0,40.0156,40.0674,40.0091,40.0609,29800.0
2012-05-29 12:30:00,61.87,61.88,61.79,61.84,45100.0,40.0609,40.0674,40.0091,40.0415,45100.0
2012-05-29 12:35:00,61.85,61.91,61.84,61.85,89600.0,40.048,40.0868,40.0415,40.048,89600.0
2012-05-29 12:40:00,61.85,61.93,61.85,61.91,37100.0,40.048,40.0998,40.048,40.0868,37100.0
2012-05-29 12:45:00,61.92,61.97,61.89,61.95,31100.0,40.0933,40.1257,40.0739,40.1127,31100.0
2012-05-29 12:50:00,61.95,62.01,61.95,62.0,45500.0,40.1127,40.1516,40.1127,40.1451,45500.0
2012-05-29 12:55:00,62.0,62.0,61.91,61.92,28100.0,40.1451,40.1451,40.0868,40.0933,28100.0
2012-05-29 13:00:00,61.91,61.92,61.81,61.83,85800.0,40.0868,40.0933,40.0221,40.035,85800.0
2012-05-29 13:05:00,61.82,61.87,61.81,61.84,107200.0,40.0285,40.0609,40.0221,40.0415,107200.0
2012-05-29 13:10:00,61.84,61.94,61.84,61.93,66000.0,40.0415,40.1062,40.0415,40.0998,66000.0
2012-05-29 13:15:00,61.92,61.96,61.92,61.94,39900.0,40.0933,40.1192,40.0933,40.1062,39900.0
2012-05-29 13:20:00,61.95,61.95,61.9,61.94,43400.0,40.1127,40.1127,40.0803,40.1062,43400.0
2012-05-29 13:25:00,61.94,61.94,61.88,61.89,16100.0,40.1062,40.1062,40.0674,40.0739,16100.0
2012-05-29 13:30:00,61.9,61.95,61.86,61.93,28200.0,40.0803,40.1127,40.0544,40.0998,28200.0
2012-05-29 13:35:00,61.93,61.96,61.92,61.94,17400.0,40.0998,40.1192,40.0933,40.1062,17400.0
2012-05-29 13:40:00,61.93,62.02,61.93,62.01,36700.0,40.0998,40.158,40.0998,40.1516,36700.0
2012-05-29 13:45:00,62.01,62.06,62.01,62.01,70500.0,40.1516,40.1839,40.1516,40.1516,70500.0
2012-05-29 13:50:00,62.02,62.03,61.99,62.0,17200.0,40.158,40.1645,40.1386,40.1451,17200.0
2012-05-29 13:55:00,62.01,62.02,62.0,62.02,22200.0,40.1516,40.158,40.1451,40.158,22200.0
2012-05-29 14:00:00,62.03,62.03,61.97,61.99,24500.0,40.1645,40.1645,40.1257,40.1386,24500.0
2012-05-29 14:05:00,61.99,62.0,61.95,61.96,29100.0,40.1386,40.1451,40.1127,40.1192,29100.0
2012-05-29 14:10:00,61.96,62.07,61.95,62.05,65400.0,40.1192,40.1904,40.1127,40.1775,65400.0
2012-05-29 14:15:00,62.06,62.08,62.0,62.05,36900.0,40.1839,40.1969,40.1451,40.1775,36900.0
2012-05-29 14:20:00,62.04,62.05,61.98,61.99,22100.0,40.171,40.1775,40.1321,40.1386,22100.0
2012-05-29 14:25:00,61.99,62.06,61.98,62.05,45600.0,40.1386,40.1839,40.1321,40.1775,45600.0
2012-05-29 14:30:00,62.05,62.05,62.01,62.03,23300.0,40.1775,40.1775,40.1516,40.1645,23300.0
2012-05-29 14:35:00,62.03,62.04,61.96,61.97,19200.0,40.1645,40.171,40.1192,40.1257,19200.0
2012-05-29 14:40:00,61.97,62.0,61.95,62.0,86700.0,40.1257,40.1451,40.1127,40.1451,86700.0
2012-05-29 14:45:00,61.99,62.01,61.97,61.99,25900.0,40.1386,40.1516,40.1257,40.1386,25900.0
2012-05-29 14:50:00,61.98,62.07,61.97,62.06,114300.0,40.1321,40.1904,40.1257,40.1839,114300.0
2012-05-29 14:55:00,62.06,62.1,62.05,62.05,39300.0,40.1839,40.2098,40.1775,40.1775,39300.0
2012-05-29 15:00:00,62.06,62.07,61.98,61.99,42900.0,40.1839,40.1904,40.1321,40.1386,42900.0
2012-05-29 15:05:00,62.0,62.05,61.98,62.03,41300.0,40.1451,40.1775,40.1321,40.1645,41300.0
2012-05-29 15:10:00,62.03,62.12,62.03,62.12,37000.0,40.1645,40.2228,40.1645,40.2228,37000.0
2012-05-29 15:15:00,62.12,62.14,62.1,62.13,46900.0,40.2228,40.2357,40.2098,40.2293,46900.0
2012-05-29 15:20:00,62.13,62.14,62.1,62.1,28000.0,40.2293,40.2357,40.2098,40.2098,28000.0
2012-05-29 15:25:00,62.11,62.12,62.08,62.1,29300.0,40.2163,40.2228,40.1969,40.2098,29300.0
2012-05-29 15:30:00,62.1,62.11,62.03,62.07,43300.0,40.2098,40.2163,40.1645,40.1904,43300.0
2012-05-29 15:35:00,62.07,62.14,62.07,62.11,99000.0,40.1904,40.2357,40.1904,40.2163,99000.0
2012-05-29 15:40:00,62.12,62.24,62.09,62.24,87000.0,40.2228,40.3005,40.2034,40.3005,87000.0
2012-05-29 15:45:00,62.24,62.3,62.23,62.27,176300.0,40.3005,40.3393,40.294,40.3199,176300.0
2012-05-29 15:50:00,62.27,62.29,62.24,62.28,217700.0,40.3199,40.3329,40.3005,40.3264,217700.0
2012-05-29 15:55:00,62.28,62.29,62.19,62.27,555900.0,40.3264,40.3329,40.2681,40.3199,555900.0
2012-05-30 09:30:00,61.85,61.87,61.63,61.68,160200.0,40.048,40.0609,39.9055,39.9379,160200.0
2012-05-30 09:35:00,61.68,61.71,61.57,61.58,113100.0,39.9379,39.9573,39.8667,39.8731,113100.0
2012-05-30 09:40:00,61.59,61.63,61.48,61.61,169500.0,39.8796,39.9055,39.8084,39.8926,169500.0
2012-05-30 09:45:00,61.61,61.68,61.59,61.66,104600.0,39.8926,39.9379,39.8796,39.9249,104600.0
2012-05-30 09:50:00,61.65,61.68,61.62,61.68,46800.0,39.9185,39.9379,39.899,39.9379,46800.0
2012-05-30 09:55:00,61.68,61.71,61.65,61.68,81300.0,39.9379,39.9573,39.9185,39.9379,81300.0
2012-05-30 10:00:00,61.63,61.68,61.51,61.6,159300.0,39.9055,39.9379,39.8278,39.8861,159300.0
2012-05-30 10:05:00,61.6,61.62,61.56,61.59,182600.0,39.8861,39.899,39.8602,39.8796,182600.0
2012-05-30 10:10:00,61.58,61.58,61.45,61.46,127100.0,39.8731,39.8731,39.789,39.7954,127100.0
2012-05-30 10:15:00,61.46,61.49,61.44,61.47,119900.0,39.7954,39.8149,39.7825,39.8019,119900.0
2012-05-30 10:20:00,61.47,61.52,61.4,61.5,155500.0,39.8019,39.8343,39.7566,39.8213,155500.0
2012-05-30 10:25:00,61.51,61.57,61.49,61.55,48200.0,39.8278,39.8667,39.8149,39.8537,48200.0
2012-05-30 10:30:00,61.53,61.56,61.47,61.56,83000.0,39.8408,39.8602,39.8019,39.8602,83000.0
2012-05-30 10:35:00,61.55,61.55,61.43,61.43,27400.0,39.8537,39.8537,39.776,39.776,27400.0
2012-05-30 10:40:00,61.42,61.44,61.37,61.41,30200.0,39.7695,39.7825,39.7372,39.7631,30200.0
2012-05-30 10:45:00,61.41,61.43,61.38,61.38,45000.0,39.7631,39.776,39.7436,39.7436,45000.0
2012-05-30 10:50:00,61.4,61.4,61.34,61.37,39300.0,39.7566,39.7566,39.7177,39.7372,39300.0
2012-05-30 10:55:00,61.37,61.37,61.26,61.27,45500.0,39.7372,39.7372,39.6659,39.6724,45500.0
2012-05-30 11:00:00,61.26,61.33,61.24,61.33,58000.0,39.6659,39.7113,39.653,39.7113,58000.0
2012-05-30 11:05:00,61.32,61.46,61.31,61.44,149300.0,39.7048,39.7954,39.6983,39.7825,149300.0
2012-05-30 11:10:00,61.44,61.54,61.43,61.52,74000.0,39.7825,39.8472,39.776,39.8343,74000.0
2012-05-30 11:15:00,61.54,61.55,61.45,61.45,34000.0,39.8472,39.8537,39.789,39.789,34000.0
2012-05-30 11:20:00,61.46,61.46,61.34,61.36,44400.0,39.7954,39.7954,39.7177,39.7307,44400.0
2012-05-30 11:25:00,61.36,61.4,61.36,61.39,37900.0,39.7307,39.7566,39.7307,39.7501,37900.0
2012-05-30 11:30:00,61.4,61.43,61.34,61.34,91500.0,39.7566,39.776,39.7177,39.7177,91500.0
2012-05-30 11:35:00,61.34,61.45,61.34,61.43,53600.0,39.7177,39.789,39.7177,39.776,53600.0
2012-05-30 11:40:00,61.44,61.45,61.39,61.41,28500.0,39.7825,39.789,39.7501,39.7631,28500.0
2012-05-30 11:45:00,61.41,61.42,61.3,61.32,61100.0,39.7631,39.7695,39.6918,39.7048,61100.0
2012-05-30 11:50:00,61.31,61.35,61.29,61.31,27800.0,39.6983,39.7242,39.6854,39.6983,27800.0
2012-05-30 11:55:00,61.31,61.35,61.3,61.33,24900.0,39.6983,39.7242,39.6918,39.7113,24900.0
2012-05-30 12:00:00,61.31,61.34,61.19,61.19,49900.0,39.6983,39.7177,39.6206,39.6206,49900.0
2012-05-30 12:05:00,61.19,61.25,61.18,61.22,76600.0,39.6206,39.6595,39.6141,39.64,76600.0
2012-05-30 12:10:00,61.22,61.23,61.18,61.19,35200.0,39.64,39.6465,39.6141,39.6206,35200.0
2012-05-30 12:15:00,61.18,61.18,61.12,61.13,32300.0,39.6141,39.6141,39.5753,39.5818,32300.0
2012-05-30 12:20:00,61.13,61.13,61.09,61.1,60700.0,39.5818,39.5818,39.5559,39.5623,60700.0
2012-05-30 12:25:00,61.1,61.11,61.03,61.04,61700.0,39.5623,39.5688,39.517,39.5235,61700.0
2012-05-30 12:30:00,61.05,61.07,61.01,61.03,145500.0,39.53,39.5429,39.5041,39.517,145500.0
2012-05-30 12:35:00,61.03,61.06,61.01,61.03,75600.0,39.517,39.5364,39.5041,39.517,75600.0
2012-05-30 12:40:00,61.03,61.07,61.01,61.05,60400.0,39.517,39.5429,39.5041,39.53,60400.0
2012-05-30 12:45:00,61.06,61.12,61.05,61.1,38600.0,39.5364,39.5753,39.53,39.5623,38600.0
2012-05-30 12:50:00,61.1,61.14,61.09,61.09,27400.0,39.5623,39.5882,39.5559,39.5559,27400.0
2012-05-30 12:55:00,61.09,61.13,61.09,61.11,14200.0,39.5559,39.5818,39.5559,39.5688,14200.0
2012-05-30 13:00:00,61.11,61.16,61.07,61.07,30500.0,39.5688,39.6012,39.5429,39.5429,30500.0
2012-05-30 13:05:00,61.07,61.13,61.04,61.04,33900.0,39.5429,39.5818,39.5235,39.5235,33900.0
2012-05-30 13:10:00,61.05,61.07,61.01,61.01,37600.0,39.53,39.5429,39.5041,39.5041,37600.0
2012-05-30 13:15:00,61.0,61.07,60.99,61.03,27300.0,39.4976,39.5429,39.4911,39.517,27300.0
2012-05-30 13:20:00,61.04,61.1,61.02,61.09,24000.0,39.5235,39.5623,39.5105,39.5559,24000.0
2012-05-30 13:25:00,61.09,61.09,61.06,61.07,13200.0,39.5559,39.5559,39.5364,39.5429,13200.0
2012-05-30 13:30:00,61.06,61.18,61.06,61.17,52100.0,39.5364,39.6141,39.5364,39.6077,52100.0
2012-05-30 13:35:00,61.16,61.19,61.14,61.19,50400.0,39.6012,39.6206,39.5882,39.6206,50400.0
2012-05-30 13:40:00,61.18,61.19,61.12,61.13,28200.0,39.6141,39.6206,39.5753,39.5818,28200.0
2012-05-30 13:45:00,61.14,61.19,61.14,61.14,18900.0,39.5882,39.6206,39.5882,39.5882,18900.0
2012-05-30 13:50:00,61.14,61.16,61.1,61.15,41600.0,39.5882,39.6012,39.5623,39.5947,41600.0
2012-05-30 13:55:00,61.16,61.17,61.11,61.12,22200.0,39.6012,39.6077,39.5688,39.5753,22200.0
2012-05-30 14:00:00,61.13,61.26,61.13,61.22,224100.0,39.5818,39.6659,39.5818,39.64,224100.0
2012-05-30 14:05:00,61.22,61.26,61.19,61.2,93600.0,39.64,39.6659,39.6206,39.6271,93600.0
2012-05-30 14:10:00,61.19,61.19,61.15,61.17,66300.0,39.6206,39.6206,39.5947,39.6077,66300.0
2012-05-30 14:15:00,61.17,61.19,61.16,61.18,15600.0,39.6077,39.6206,39.6012,39.6141,15600.0
2012-05-30 14:20:00,61.18,61.23,61.16,61.17,111600.0,39.6141,39.6465,39.6012,39.6077,111600.0
2012-05-30 14:25:00,61.16,61.17,61.1,61.12,37200.0,39.6012,39.6077,39.5623,39.5753,37200.0
2012-05-30 14:30:00,61.11,61.15,61.09,61.14,47000.0,39.5688,39.5947,39.5559,39.5882,47000.0
2012-05-30 14:35:00,61.14,61.15,61.1,61.12,45100.0,39.5882,39.5947,39.5623,39.5753,45100.0
2012-05-30 14:40:00,61.12,61.12,61.07,61.12,68700.0,39.5753,39.5753,39.5429,39.5753,68700.0
2012-05-30 14:45:00,61.12,61.13,61.0,61.02,254300.0,39.5753,39.5818,39.4976,39.5105,254300.0
2012-05-30 14:50:00,61.02,61.02,60.94,60.96,192500.0,39.5105,39.5105,39.4587,39.4717,192500.0
2012-05-30 14:55:00,60.96,61.01,60.96,60.99,39500.0,39.4717,39.5041,39.4717,39.4911,39500.0
2012-05-30 15:00:00,60.98,61.04,60.97,60.97,54600.0,39.4846,39.5235,39.4782,39.4782,54600.0
2012-05-30 15:05:00,60.97,60.99,60.93,60.97,64400.0,39.4782,39.4911,39.4523,39.4782,64400.0
2012-05-30 15:10:00,60.96,60.96,60.86,60.89,52700.0,39.4717,39.4717,39.4069,39.4264,52700.0
2012-05-30 15:15:00,60.88,60.91,60.83,60.91,108300.0,39.4199,39.4393,39.3875,39.4393,108300.0
2012-05-30 15:20:00,60.9,60.99,60.85,60.99,223400.0,39.4328,39.4911,39.4005,39.4911,223400.0
2012-05-30 15:25:00,60.98,61.05,60.96,61.03,102300.0,39.4846,39.53,39.4717,39.517,102300.0
2012-05-30 15:30:00,61.03,61.03,60.97,60.97,236600.0,39.517,39.517,39.4782,39.4782,236600.0
2012-05-30 15:35:00,60.98,60.99,60.94,60.99,281700.0,39.4846,39.4911,39.4587,39.4911,281700.0
2012-05-30 15:40:00,60.99,60.99,60.92,60.94,394700.0,39.4911,39.4911,39.4458,39.4587,394700.0
2012-05-30 15:45:00,60.93,60.97,60.92,60.95,349400.0,39.4523,39.4782,39.4458,39.4652,349400.0
2012-05-30 15:50:00,60.96,60.99,60.87,60.88,342200.0,39.4717,39.4911,39.4134,39.4199,342200.0
2012-05-30 15:55:00,60.88,60.92,60.84,60.85,1062300.0,39.4199,39.4458,39.394,39.4005,1062300.0
2012-05-31 09:30:00,60.91,60.93,60.75,60.81,123200.0,39.4393,39.4523,39.3357,39.3746,123200.0
2012-05-31 09:35:00,60.81,60.89,60.75,60.77,90500.0,39.3746,39.4264,39.3357,39.3487,90500.0
2012-05-31 09:40:00,60.77,60.78,60.58,60.59,169700.0,39.3487,39.3551,39.2256,39.2321,169700.0
2012-05-31 09:45:00,60.59,60.62,60.43,60.43,146300.0,39.2321,39.2515,39.1285,39.1285,146300.0
2012-05-31 09:50:00,60.43,60.49,60.39,60.4,96300.0,39.1285,39.1674,39.1026,39.1091,96300.0
2012-05-31 09:55:00,60.4,60.43,60.31,60.37,119000.0,39.1091,39.1285,39.0508,39.0897,119000.0
2012-05-31 10:00:00,60.36,60.43,60.35,60.37,95400.0,39.0832,39.1285,39.0767,39.0897,95400.0
2012-05-31 10:05:00,60.36,60.43,60.36,60.37,50900.0,39.0832,39.1285,39.0832,39.0897,50900.0
2012-05-31 10:10:00,60.38,60.45,60.35,60.4,223900.0,39.0961,39.1415,39.0767,39.1091,223900.0
2012-05-31 10:15:00,60.41,60.56,60.38,60.55,56300.0,39.1156,39.2127,39.0961,39.2062,56300.0
2012-05-31 10:20:00,60.55,60.55,60.48,60.48,54700.0,39.2062,39.2062,39.1609,39.1609,54700.0
2012-05-31 10:25:00,60.48,60.55,60.46,60.55,60600.0,39.1609,39.2062,39.1479,39.2062,60600.0
2012-05-31 10:30:00,60.55,60.69,60.52,60.69,98200.0,39.2062,39.2969,39.1868,39.2969,98200.0
2012-05-31 10:35:00,60.69,60.8,60.68,60.8,124100.0,39.2969,39.3681,39.2904,39.3681,124100.0
2012-05-31 10:40:00,60.8,60.8,60.64,60.64,66500.0,39.3681,39.3681,39.2645,39.2645,66500.0
2012-05-31 10:45:00,60.65,60.67,60.52,60.55,48900.0,39.271,39.2839,39.1868,39.2062,48900.0
2012-05-31 10:50:00,60.55,60.55,60.51,60.53,77200.0,39.2062,39.2062,39.1803,39.1933,77200.0
2012-05-31 10:55:00,60.53,60.58,60.52,60.55,59700.0,39.1933,39.2256,39.1868,39.2062,59700.0
2012-05-31 11:00:00,60.55,60.56,60.44,60.47,88200.0,39.2062,39.2127,39.135,39.1544,88200.0
2012-05-31 11:05:00,60.47,60.58,60.45,60.55,61600.0,39.1544,39.2256,39.1415,39.2062,61600.0
2012-05-31 11:10:00,60.56,60.56,60.5,60.51,59100.0,39.2127,39.2127,39.1738,39.1803,59100.0
2012-05-31 11:15:00,60.52,60.54,60.45,60.5,109400.0,39.1868,39.1997,39.1415,39.1738,109400.0
2012-05-31 11:20:00,60.52,60.58,60.48,60.57,52900.0,39.1868,39.2256,39.1609,39.2192,52900.0
2012-05-31 11:25:00,60.59,60.66,60.57,60.65,111500.0,39.2321,39.2774,39.2192,39.271,111500.0
2012-05-31 11:30:00,60.65,60.88,60.63,60.87,78800.0,39.271,39.4199,39.258,39.4134,78800.0
2012-05-31 11:35:00,60.87,60.88,60.79,60.8,48900.0,39.4134,39.4199,39.3616,39.3681,48900.0
2012-05-31 11:40:00,60.8,60.8,60.74,60.74,46300.0,39.3681,39.3681,39.3292,39.3292,46300.0
2012-05-31 11:45:00,60.74,60.74,60.64,60.64,53900.0,39.3292,39.3292,39.2645,39.2645,53900.0
2012-05-31 11:50:00,60.65,60.7,60.65,60.69,46800.0,39.271,39.3033,39.271,39.2969,46800.0
2012-05-31 11:55:00,60.69,60.76,60.69,60.74,50900.0,39.2969,39.3422,39.2969,39.3292,50900.0
2012-05-31 12:00:00,60.74,60.8,60.71,60.79,34700.0,39.3292,39.3681,39.3098,39.3616,34700.0
2012-05-31 12:05:00,60.76,60.87,60.76,60.87,57300.0,39.3422,39.4134,39.3422,39.4134,57300.0
2012-05-31 12:10:00,60.87,60.94,60.84,60.94,173000.0,39.4134,39.4587,39.394,39.4587,173000.0
2012-05-31 12:15:00,60.93,60.93,60.87,60.9,25700.0,39.4523,39.4523,39.4134,39.4328,25700.0
2012-05-31 12:20:00,60.91,61.06,60.91,61.04,145700.0,39.4393,39.5364,39.4393,39.5235,145700.0
2012-05-31 12:25:00,61.04,61.2,61.04,61.07,217500.0,39.5235,39.6271,39.5235,39.5429,217500.0
2012-05-31 12:30:00,61.08,61.1,60.98,60.99,67500.0,39.5494,39.5623,39.4846,39.4911,67500.0
2012-05-31 12:35:00,61.02,61.02,60.92,60.93,33400.0,39.5105,39.5105,39.4458,39.4523,33400.0
2012-05-31 12:40:00,60.95,61.01,60.95,61.01,41100.0,39.4652,39.5041,39.4652,39.5041,41100.0
2012-05-31 12:45:00,61.01,61.03,60.97,61.03,46400.0,39.5041,39.517,39.4782,39.517,46400.0
2012-05-31 12:50:00,61.06,61.1,61.04,61.06,32500.0,39.5364,39.5623,39.5235,39.5364,32500.0
2012-05-31 12:55:00,61.06,61.08,61.02,61.03,119800.0,39.5364,39.5494,39.5105,39.517,119800.0
2012-05-31 13:00:00,61.03,61.12,61.0,61.1,99400.0,39.517,39.5753,39.4976,39.5623,99400.0
2012-05-31 13:05:00,61.11,61.21,61.08,61.12,84400.0,39.5688,39.6336,39.5494,39.5753,84400.0
2012-05-31 13:10:00,61.11,61.12,61.08,61.11,33100.0,39.5688,39.5753,39.5494,39.5688,33100.0
2012-05-31 13:15:00,61.13,61.2,61.13,61.17,84800.0,39.5818,39.6271,39.5818,39.6077,84800.0
2012-05-31 13:20:00,61.17,61.17,61.07,61.07,22900.0,39.6077,39.6077,39.5429,39.5429,22900.0
2012-05-31 13:25:00,61.07,61.07,61.03,61.03,27400.0,39.5429,39.5429,39.517,39.517,27400.0
2012-05-31 13:30:00,61.03,61.09,61.03,61.06,34000.0,39.517,39.5559,39.517,39.5364,34000.0
2012-05-31 13:35:00,61.06,61.06,60.98,60.98,78600.0,39.5364,39.5364,39.4846,39.4846,78600.0
2012-05-31 13:40:00,60.98,61.0,60.94,61.0,45800.0,39.4846,39.4976,39.4587,39.4976,45800.0
2012-05-31 13:45:00,61.0,61.01,60.95,60.96,33300.0,39.4976,39.5041,39.4652,39.4717,33300.0
2012-05-31 13:50:00,60.96,60.97,60.88,60.9,59800.0,39.4717,39.4782,39.4199,39.4328,59800.0
2012-05-31 13:55:00,60.9,60.96,60.89,60.96,38400.0,39.4328,39.4717,39.4264,39.4717,38400.0
2012-05-31 14:00:00,60.95,61.04,60.94,61.04,18500.0,39.4652,39.5235,39.4587,39.5235,18500.0
2012-05-31 14:05:00,61.05,61.09,61.04,61.09,31900.0,39.53,39.5559,39.5235,39.5559,31900.0
2012-05-31 14:10:00,61.09,61.17,61.08,61.09,31100.0,39.5559,39.6077,39.5494,39.5559,31100.0
2012-05-31 14:15:00,61.09,61.13,61.06,61.06,67300.0,39.5559,39.5818,39.5364,39.5364,67300.0
2012-05-31 14:20:00,61.05,61.05,61.02,61.03,23500.0,39.53,39.53,39.5105,39.517,23500.0
2012-05-31 14:25:00,61.04,61.19,61.04,61.12,44200.0,39.5235,39.6206,39.5235,39.5753,44200.0
2012-05-31 14:30:00,61.11,61.15,61.06,61.13,52600.0,39.5688,39.5947,39.5364,39.5818,52600.0
2012-05-31 14:35:00,61.14,61.16,61.12,61.14,32900.0,39.5882,39.6012,39.5753,39.5882,32900.0
2012-05-31 14:40:00,61.14,61.19,61.13,61.16,46900.0,39.5882,39.6206,39.5818,39.6012,46900.0
2012-05-31 14:45:00,61.16,61.16,61.07,61.07,31100.0,39.6012,39.6012,39.5429,39.5429,31100.0
2012-05-31 14:50:00,61.07,61.08,61.0,61.0,17400.0,39.5429,39.5494,39.4976,39.4976,17400.0
2012-05-31 14:55:00,61.01,61.17,61.0,61.13,71500.0,39.5041,39.6077,39.4976,39.5818,71500.0
2012-05-31 15:00:00,61.13,61.14,61.1,61.1,44600.0,39.5818,39.5882,39.5623,39.5623,44600.0
2012-05-31 15:05:00,61.11,61.19,61.11,61.17,60700.0,39.5688,39.6206,39.5688,39.6077,60700.0
2012-05-31 15:10:00,61.18,61.35,61.18,61.33,85500.0,39.6141,39.7242,39.6141,39.7113,85500.0
2012-05-31 15:15:00,61.32,61.38,61.31,61.34,59300.0,39.7048,39.7436,39.6983,39.7177,59300.0
2012-05-31 15:20:00,61.33,61.39,61.32,61.38,81600.0,39.7113,39.7501,39.7048,39.7436,81600.0
2012-05-31 15:25:00,61.39,61.61,61.39,61.56,167100.0,39.7501,39.8926,39.7501,39.8602,167100.0
2012-05-31 15:30:00,61.56,61.59,61.51,61.56,198900.0,39.8602,39.8796,39.8278,39.8602,198900.0
2012-05-31 15:35:00,61.56,61.68,61.56,61.57,110200.0,39.8602,39.9379,39.8602,39.8667,110200.0
2012-05-31 15:40:00,61.57,61.59,61.45,61.47,128900.0,39.8667,39.8796,39.789,39.8019,128900.0
2012-05-31 15:45:00,61.47,61.47,61.26,61.29,263200.0,39.8019,39.8019,39.6659,39.6854,263200.0
2012-05-31 15:50:00,61.28,61.29,61.17,61.17,338600.0,39.6789,39.6854,39.6077,39.6077,338600.0
2012-05-31 15:55:00,61.16,61.26,61.16,61.21,771900.0,39.6012,39.6659,39.6012,39.6336,771900.0
2012-06-01 09:30:00,60.26,60.52,59.96,60.24,216100.0,39.0184,39.1868,38.8242,39.0055,216100.0
2012-06-01 09:35:00,60.25,60.5,60.18,60.44,114800.0,39.012,39.1738,38.9666,39.135,114800.0
2012-06-01 09:40:00,60.43,60.45,60.31,60.32,123300.0,39.1285,39.1415,39.0508,39.0573,123300.0
2012-06-01 09:45:00,60.3,60.33,60.25,60.3,59500.0,39.0443,39.0638,39.012,39.0443,59500.0
2012-06-01 09:50:00,60.29,60.33,60.16,60.19,136900.0,39.0379,39.0638,38.9537,38.9731,136900.0
2012-06-01 09:55:00,60.2,60.2,60.01,60.14,109800.0,38.9796,38.9796,38.8566,38.9407,109800.0
2012-06-01 10:00:00,60.12,60.34,60.09,60.34,175300.0,38.9278,39.0702,38.9084,39.0702,175300.0
2012-06-01 10:05:00,60.35,60.35,60.2,60.29,116000.0,39.0767,39.0767,38.9796,39.0379,116000.0
2012-06-01 10:10:00,60.3,60.32,60.16,60.17,115700.0,39.0443,39.0573,38.9537,38.9602,115700.0
2012-06-01 10:15:00,60.17,60.23,60.11,60.12,94400.0,38.9602,38.999,38.9213,38.9278,94400.0
2012-06-01 10:20:00,60.11,60.11,60.0,60.05,94900.0,38.9213,38.9213,38.8501,38.8825,94900.0
2012-06-01 10:25:00,60.04,60.04,60.0,60.03,49700.0,38.876,38.876,38.8501,38.8695,49700.0
2012-06-01 10:30:00,60.03,60.07,60.0,60.02,156000.0,38.8695,38.8954,38.8501,38.863,156000.0
2012-06-01 10:35:00,60.02,60.05,59.98,59.99,61700.0,38.863,38.8825,38.8371,38.8436,61700.0
2012-06-01 10:40:00,59.99,60.02,59.95,60.02,97000.0,38.8436,38.863,38.8177,38.863,97000.0
2012-06-01 10:45:00,60.02,60.13,60.0,60.13,88900.0,38.863,38.9343,38.8501,38.9343,88900.0
2012-06-01 10:50:00,60.12,60.14,60.1,60.13,94400.0,38.9278,38.9407,38.9148,38.9343,94400.0
2012-06-01 10:55:00,60.12,60.19,60.1,60.1,84100.0,38.9278,38.9731,38.9148,38.9148,84100.0
2012-06-01 11:00:00,60.1,60.1,60.01,60.03,60900.0,38.9148,38.9148,38.8566,38.8695,60900.0
2012-06-01 11:05:00,60.02,60.04,59.99,60.01,103700.0,38.863,38.876,38.8436,38.8566,103700.0
2012-06-01 11:10:00,60.01,60.08,60.0,60.06,80400.0,38.8566,38.9019,38.8501,38.8889,80400.0
2012-06-01 11:15:00,60.06,60.1,60.04,60.05,59000.0,38.8889,38.9148,38.876,38.8825,59000.0
2012-06-01 11:20:00,60.06,60.11,60.03,60.1,116300.0,38.8889,38.9213,38.8695,38.9148,116300.0
2012-06-01 11:25:00,60.1,60.13,60.06,60.07,39100.0,38.9148,38.9343,38.8889,38.8954,39100.0
2012-06-01 11:30:00,60.05,60.05,59.98,60.01,95500.0,38.8825,38.8825,38.8371,38.8566,95500.0
2012-06-01 11:35:00,60.02,60.17,60.02,60.15,75500.0,38.863,38.9602,38.863,38.9472,75500.0
2012-06-01 11:40:00,60.15,60.15,60.09,60.13,124700.0,38.9472,38.9472,38.9084,38.9343,124700.0
2012-06-01 11:45:00,60.13,60.13,60.06,60.07,28300.0,38.9343,38.9343,38.8889,38.8954,28300.0
2012-06-01 11:50:00,60.07,60.17,60.06,60.16,56600.0,38.8954,38.9602,38.8889,38.9537,56600.0
2012-06-01 11:55:00,60.16,60.19,60.12,60.18,89000.0,38.9537,38.9731,38.9278,38.9666,89000.0
2012-06-01 12:00:00,60.18,60.18,60.11,60.11,50500.0,38.9666,38.9666,38.9213,38.9213,50500.0
2012-06-01 12:05:00,60.12,60.17,60.11,60.15,30600.0,38.9278,38.9602,38.9213,38.9472,30600.0
2012-06-01 12:10:00,60.16,60.25,60.15,60.24,77400.0,38.9537,39.012,38.9472,39.0055,77400.0
2012-06-01 12:15:00,60.25,60.31,60.25,60.29,294000.0,39.012,39.0508,39.012,39.0379,294000.0
2012-06-01 12:20:00,60.29,60.29,60.19,60.19,50300.0,39.0379,39.0379,38.9731,38.9731,50300.0
2012-06-01 12:25:00,60.19,60.21,60.14,60.14,18800.0,38.9731,38.9861,38.9407,38.9407,18800.0
2012-06-01 12:30:00,60.15,60.15,60.06,60.08,43700.0,38.9472,38.9472,38.8889,38.9019,43700.0
2012-06-01 12:35:00,60.09,60.11,60.0,60.02,34700.0,38.9084,38.9213,38.8501,38.863,34700.0
2012-06-01 12:40:00,60.02,60.11,60.02,60.02,59000.0,38.863,38.9213,38.863,38.863,59000.0
2012-06-01 12:45:00,60.02,60.06,60.02,60.04,26900.0,38.863,38.8889,38.863,38.876,26900.0
2012-06-01 12:50:00,60.04,60.06,60.02,60.03,19800.0,38.876,38.8889,38.863,38.8695,19800.0
2012-06-01 12:55:00,60.03,60.04,59.99,59.99,86600.0,38.8695,38.876,38.8436,38.8436,86600.0
2012-06-01 13:00:00,59.99,60.01,59.96,60.0,146900.0,38.8436,38.8566,38.8242,38.8501,146900.0
2012-06-01 13:05:00,60.01,60.01,59.96,59.99,70600.0,38.8566,38.8566,38.8242,38.8436,70600.0
2012-06-01 13:10:00,59.99,60.04,59.99,60.0,50600.0,38.8436,38.876,38.8436,38.8501,50600.0
2012-06-01 13:15:00,60.02,60.05,60.01,60.03,40600.0,38.863,38.8825,38.8566,38.8695,40600.0
2012-06-01 13:20:00,60.02,60.04,59.97,59.98,65900.0,38.863,38.876,38.8307,38.8371,65900.0
2012-06-01 13:25:00,59.98,59.99,59.89,59.9,49900.0,38.8371,38.8436,38.7789,38.7853,49900.0
2012-06-01 13:30:00,59.9,59.91,59.8,59.8,82700.0,38.7853,38.7918,38.7206,38.7206,82700.0
2012-06-01 13:35:00,59.8,59.82,59.75,59.76,37700.0,38.7206,38.7335,38.6882,38.6947,37700.0
2012-06-01 13:40:00,59.74,59.92,59.74,59.91,92800.0,38.6817,38.7983,38.6817,38.7918,92800.0
2012-06-01 13:45:00,59.9,59.96,59.9,59.93,31800.0,38.7853,38.8242,38.7853,38.8048,31800.0
2012-06-01 13:50:00,59.93,59.93,59.85,59.86,39600.0,38.8048,38.8048,38.753,38.7594,39600.0
2012-06-01 13:55:00,59.87,59.88,59.8,59.86,40800.0,38.7659,38.7724,38.7206,38.7594,40800.0
2012-06-01 14:00:00,59.87,59.87,59.73,59.73,59100.0,38.7659,38.7659,38.6753,38.6753,59100.0
2012-06-01 14:05:00,59.72,59.77,59.7,59.74,74300.0,38.6688,38.7012,38.6558,38.6817,74300.0
2012-06-01 14:10:00,59.74,59.74,59.69,59.7,21800.0,38.6817,38.6817,38.6494,38.6558,21800.0
2012-06-01 14:15:00,59.7,59.81,59.7,59.81,49700.0,38.6558,38.7271,38.6558,38.7271,49700.0
2012-06-01 14:20:00,59.81,59.98,59.81,59.97,160300.0,38.7271,38.8371,38.7271,38.8307,160300.0
2012-06-01 14:25:00,59.97,59.98,59.89,59.89,37300.0,38.8307,38.8371,38.7789,38.7789,37300.0
2012-06-01 14:30:00,59.88,59.96,59.87,59.94,40200.0,38.7724,38.8242,38.7659,38.8112,40200.0
2012-06-01 14:35:00,59.95,60.0,59.9,60.0,42400.0,38.8177,38.8501,38.7853,38.8501,42400.0
2012-06-01 14:40:00,60.0,60.0,59.91,59.99,89700.0,38.8501,38.8501,38.7918,38.8436,89700.0
2012-06-01 14:45:00,59.99,60.0,59.94,59.97,76000.0,38.8436,38.8501,38.8112,38.8307,76000.0
2012-06-01 14:50:00,59.96,60.01,59.88,59.89,119700.0,38.8242,38.8566,38.7724,38.7789,119700.0
2012-06-01 14:55:00,59.89,59.89,59.81,59.83,67100.0,38.7789,38.7789,38.7271,38.74,67100.0
2012-06-01 15:00:00,59.83,59.88,59.78,59.82,51400.0,38.74,38.7724,38.7076,38.7335,51400.0
2012-06-01 15:05:00,59.83,59.85,59.78,59.84,61400.0,38.74,38.753,38.7076,38.7465,61400.0
2012-06-01 15:10:00,59.84,59.9,59.75,59.76,210200.0,38.7465,38.7853,38.6882,38.6947,210200.0
2012-06-01 15:15:00,59.76,59.8,59.71,59.72,77000.0,38.6947,38.7206,38.6623,38.6688,77000.0
2012-06-01 15:20:00,59.72,59.73,59.7,59.71,70500.0,38.6688,38.6753,38.6558,38.6623,70500.0
2012-06-01 15:25:00,59.71,59.85,59.7,59.77,99500.0,38.6623,38.753,38.6558,38.7012,99500.0
2012-06-01 15:30:00,59.77,59.86,59.7,59.76,200900.0,38.7012,38.7594,38.6558,38.6947,200900.0
2012-06-01 15:35:00,59.76,59.76,59.64,59.65,180000.0,38.6947,38.6947,38.617,38.6235,180000.0
2012-06-01 15:40:00,59.65,59.68,59.59,59.62,343400.0,38.6235,38.6429,38.5846,38.604,343400.0
2012-06-01 15:45:00,59.61,59.75,59.59,59.73,647100.0,38.5976,38.6882,38.5846,38.6753,647100.0
2012-06-01 15:50:00,59.73,59.8,59.72,59.73,397200.0,38.6753,38.7206,38.6688,38.6753,397200.0
2012-06-01 15:55:00,59.73,59.78,59.67,59.67,1156000.0,38.6753,38.7076,38.6364,38.6364,1156000.0
2012-06-04 09:30:00,59.73,59.79,59.66,59.71,91200.0,38.6753,38.7141,38.6299,38.6623,91200.0
2012-06-04 09:35:00,59.71,59.84,59.71,59.71,77700.0,38.6623,38.7465,38.6623,38.6623,77700.0
2012-06-04 09:40:00,59.72,59.72,59.66,59.7,85300.0,38.6688,38.6688,38.6299,38.6558,85300.0
2012-06-04 09:45:00,59.7,59.7,59.57,59.59,77000.0,38.6558,38.6558,38.5717,38.5846,77000.0
2012-06-04 09:50:00,59.58,59.61,59.55,59.57,65300.0,38.5781,38.5976,38.5587,38.5717,65300.0
2012-06-04 09:55:00,59.56,59.59,59.47,59.58,77200.0,38.5652,38.5846,38.5069,38.5781,77200.0
2012-06-04 10:00:00,59.56,59.56,59.47,59.55,62700.0,38.5652,38.5652,38.5069,38.5587,62700.0
2012-06-04 10:05:00,59.55,59.55,59.42,59.48,76200.0,38.5587,38.5587,38.4745,38.5134,76200.0
2012-06-04 10:10:00,59.49,59.6,59.49,59.59,68900.0,38.5199,38.5911,38.5199,38.5846,68900.0
2012-06-04 10:15:00,59.6,59.7,59.6,59.69,98700.0,38.5911,38.6558,38.5911,38.6494,98700.0
2012-06-04 10:20:00,59.69,59.75,59.56,59.56,157800.0,38.6494,38.6882,38.5652,38.5652,157800.0
2012-06-04 10:25:00,59.57,59.64,59.54,59.56,74500.0,38.5717,38.617,38.5522,38.5652,74500.0
2012-06-04 10:30:00,59.57,59.6,59.48,59.53,85400.0,38.5717,38.5911,38.5134,38.5458,85400.0
2012-06-04 10:35:00,59.53,59.6,59.52,59.57,56300.0,38.5458,38.5911,38.5393,38.5717,56300.0
2012-06-04 10:40:00,59.57,59.68,59.57,59.59,57600.0,38.5717,38.6429,38.5717,38.5846,57600.0
2012-06-04 10:45:00,59.59,59.6,59.53,59.58,56600.0,38.5846,38.5911,38.5458,38.5781,56600.0
2012-06-04 10:50:00,59.58,59.7,59.58,59.69,54500.0,38.5781,38.6558,38.5781,38.6494,54500.0
2012-06-04 10:55:00,59.69,59.81,59.69,59.72,124400.0,38.6494,38.7271,38.6494,38.6688,124400.0
2012-06-04 11:00:00,59.73,59.74,59.69,59.73,105300.0,38.6753,38.6817,38.6494,38.6753,105300.0
2012-06-04 11:05:00,59.71,59.74,59.59,59.61,142800.0,38.6623,38.6817,38.5846,38.5976,142800.0
2012-06-04 11:10:00,59.61,59.62,59.48,59.51,133800.0,38.5976,38.604,38.5134,38.5328,133800.0
2012-06-04 11:15:00,59.51,59.53,59.44,59.44,53000.0,38.5328,38.5458,38.4875,38.4875,53000.0
2012-06-04 11:20:00,59.45,59.48,59.4,59.46,45500.0,38.494,38.5134,38.4616,38.5004,45500.0
2012-06-04 11:25:00,59.46,59.46,59.31,59.32,93000.0,38.5004,38.5004,38.4033,38.4098,93000.0
2012-06-04 11:30:00,59.32,59.37,59.31,59.35,26900.0,38.4098,38.4422,38.4033,38.4292,26900.0
2012-06-04 11:35:00,59.36,59.36,59.25,59.29,52300.0,38.4357,38.4357,38.3645,38.3904,52300.0
2012-06-04 11:40:00,59.28,59.3,59.23,59.23,54000.0,38.3839,38.3968,38.3515,38.3515,54000.0
2012-06-04 11:45:00,59.24,59.28,59.21,59.26,89800.0,38.358,38.3839,38.3386,38.3709,89800.0
2012-06-04 11:50:00,59.26,59.27,59.19,59.21,76200.0,38.3709,38.3774,38.3256,38.3386,76200.0
2012-06-04 11:55:00,59.2,59.28,59.19,59.26,56100.0,38.3321,38.3839,38.3256,38.3709,56100.0
2012-06-04 12:00:00,59.27,59.35,59.24,59.3,136600.0,38.3774,38.4292,38.358,38.3968,136600.0
2012-06-04 12:05:00,59.3,59.34,59.27,59.28,65000.0,38.3968,38.4227,38.3774,38.3839,65000.0
2012-06-04 12:10:00,59.27,59.28,59.11,59.12,104500.0,38.3774,38.3839,38.2738,38.2803,104500.0
2012-06-04 12:15:00,59.13,59.13,59.04,59.05,91700.0,38.2868,38.2868,38.2285,38.235,91700.0
2012-06-04 12:20:00,59.07,59.08,59.01,59.04,55600.0,38.2479,38.2544,38.2091,38.2285,55600.0
2012-06-04 12:25:00,59.04,59.05,58.95,58.97,70200.0,38.2285,38.235,38.1702,38.1832,70200.0
2012-06-04 12:30:00,58.96,59.0,58.92,58.99,90500.0,38.1767,38.2026,38.1508,38.1961,90500.0
2012-06-04 12:35:00,59.0,59.05,58.99,59.03,78600.0,38.2026,38.235,38.1961,38.222,78600.0
2012-06-04 12:40:00,59.02,59.07,59.02,59.03,63300.0,38.2155,38.2479,38.2155,38.222,63300.0
2012-06-04 12:45:00,59.03,59.05,59.01,59.01,25100.0,38.222,38.235,38.2091,38.2091,25100.0
2012-06-04 12:50:00,59.01,59.02,58.96,58.97,87800.0,38.2091,38.2155,38.1767,38.1832,87800.0
2012-06-04 12:55:00,58.97,59.04,58.97,59.02,54400.0,38.1832,38.2285,38.1832,38.2155,54400.0
2012-06-04 13:00:00,59.02,59.11,59.02,59.1,81200.0,38.2155,38.2738,38.2155,38.2673,81200.0
2012-06-04 13:05:00,59.1,59.11,59.03,59.04,59000.0,38.2673,38.2738,38.222,38.2285,59000.0
2012-06-04 13:10:00,59.04,59.07,59.03,59.05,55200.0,38.2285,38.2479,38.222,38.235,55200.0
2012-06-04 13:15:00,59.05,59.1,59.01,59.04,58600.0,38.235,38.2673,38.2091,38.2285,58600.0
2012-06-04 13:20:00,59.03,59.03,58.94,58.94,107300.0,38.222,38.222,38.1637,38.1637,107300.0
2012-06-04 13:25:00,58.93,58.97,58.88,58.95,93500.0,38.1573,38.1832,38.1249,38.1702,93500.0
2012-06-04 13:30:00,58.96,59.03,58.91,59.03,51600.0,38.1767,38.222,38.1443,38.222,51600.0
2012-06-04 13:35:00,59.03,59.16,59.02,59.16,151700.0,38.222,38.3062,38.2155,38.3062,151700.0
2012-06-04 13:40:00,59.16,59.23,59.16,59.21,127800.0,38.3062,38.3515,38.3062,38.3386,127800.0
2012-06-04 13:45:00,59.21,59.21,59.05,59.05,46000.0,38.3386,38.3386,38.235,38.235,46000.0
2012-06-04 13:50:00,59.06,59.11,59.0,59.01,40900.0,38.2414,38.2738,38.2026,38.2091,40900.0
2012-06-04 13:55:00,59.01,59.06,58.93,59.06,61000.0,38.2091,38.2414,38.1573,38.2414,61000.0
2012-06-04 14:00:00,59.05,59.16,59.03,59.16,94700.0,38.235,38.3062,38.222,38.3062,94700.0
2012-06-04 14:05:00,59.16,59.18,59.12,59.12,50700.0,38.3062,38.3191,38.2803,38.2803,50700.0
2012-06-04 14:10:00,59.12,59.19,59.12,59.13,71700.0,38.2803,38.3256,38.2803,38.2868,71700.0
2012-06-04 14:15:00,59.13,59.26,59.1,59.25,86800.0,38.2868,38.3709,38.2673,38.3645,86800.0
2012-06-04 14:20:00,59.25,59.3,59.23,59.3,213300.0,38.3645,38.3968,38.3515,38.3968,213300.0
2012-06-04 14:25:00,59.29,59.39,59.28,59.35,114900.0,38.3904,38.4551,38.3839,38.4292,114900.0
2012-06-04 14:30:00,59.35,59.43,59.29,59.42,165200.0,38.4292,38.481,38.3904,38.4745,165200.0
2012-06-04 14:35:00,59.42,59.53,59.42,59.47,75000.0,38.4745,38.5458,38.4745,38.5069,75000.0
2012-06-04 14:40:00,59.48,59.48,59.4,59.46,67000.0,38.5134,38.5134,38.4616,38.5004,67000.0
2012-06-04 14:45:00,59.46,59.47,59.32,59.33,69700.0,38.5004,38.5069,38.4098,38.4163,69700.0
2012-06-04 14:50:00,59.33,59.33,59.27,59.31,60400.0,38.4163,38.4163,38.3774,38.4033,60400.0
2012-06-04 14:55:00,59.31,59.32,59.21,59.22,37100.0,38.4033,38.4098,38.3386,38.345,37100.0
2012-06-04 15:00:00,59.21,59.26,59.21,59.26,35400.0,38.3386,38.3709,38.3386,38.3709,35400.0
2012-06-04 15:05:00,59.26,59.27,59.2,59.21,69700.0,38.3709,38.3774,38.3321,38.3386,69700.0
2012-06-04 15:10:00,59.2,59.21,59.13,59.18,144100.0,38.3321,38.3386,38.2868,38.3191,144100.0
2012-06-04 15:15:00,59.18,59.21,59.1,59.2,91800.0,38.3191,38.3386,38.2673,38.3321,91800.0
2012-06-04 15:20:00,59.21,59.21,59.15,59.17,79900.0,38.3386,38.3386,38.2997,38.3127,79900.0
2012-06-04 15:25:00,59.16,59.29,59.12,59.26,120200.0,38.3062,38.3904,38.2803,38.3709,120200.0
2012-06-04 15:30:00,59.26,59.26,59.15,59.19,105100.0,38.3709,38.3709,38.2997,38.3256,105100.0
2012-06-04 15:35:00,59.18,59.19,59.11,59.18,137900.0,38.3191,38.3256,38.2738,38.3191,137900.0
2012-06-04 15:40:00,59.16,59.26,59.13,59.26,180400.0,38.3062,38.3709,38.2868,38.3709,180400.0
2012-06-04 15:45:00,59.26,59.35,59.26,59.32,139300.0,38.3709,38.4292,38.3709,38.4098,139300.0
2012-06-04 15:50:00,59.32,59.4,59.31,59.35,224400.0,38.4098,38.4616,38.4033,38.4292,224400.0
2012-06-04 15:55:00,59.34,59.4,59.3,59.3,305700.0,38.4227,38.4616,38.3968,38.3968,305700.0
2012-06-05 09:30:00,59.05,59.23,59.04,59.22,201400.0,38.235,38.3515,38.2285,38.345,201400.0
2012-06-05 09:35:00,59.23,59.31,59.12,59.17,96400.0,38.3515,38.4033,38.2803,38.3127,96400.0
2012-06-05 09:40:00,59.16,59.32,59.13,59.28,103300.0,38.3062,38.4098,38.2868,38.3839,103300.0
2012-06-05 09:45:00,59.29,59.65,59.29,59.63,84700.0,38.3904,38.6235,38.3904,38.6105,84700.0
2012-06-05 09:50:00,59.63,59.65,59.46,59.48,64600.0,38.6105,38.6235,38.5004,38.5134,64600.0
2012-06-05 09:55:00,59.49,59.7,59.39,59.66,241900.0,38.5199,38.6558,38.4551,38.6299,241900.0
2012-06-05 10:00:00,59.65,59.84,59.65,59.77,199600.0,38.6235,38.7465,38.6235,38.7012,199600.0
2012-06-05 10:05:00,59.77,59.92,59.76,59.85,77900.0,38.7012,38.7983,38.6947,38.753,77900.0
2012-06-05 10:10:00,59.83,59.88,59.75,59.8,79400.0,38.74,38.7724,38.6882,38.7206,79400.0
2012-06-05 10:15:00,59.81,59.85,59.75,59.76,99300.0,38.7271,38.753,38.6882,38.6947,99300.0
2012-06-05 10:20:00,59.76,59.87,59.76,59.86,51000.0,38.6947,38.7659,38.6947,38.7594,51000.0
2012-06-05 10:25:00,59.87,59.96,59.85,59.89,77000.0,38.7659,38.8242,38.753,38.7789,77000.0
2012-06-05 10:30:00,59.89,59.9,59.8,59.82,1099000.0,38.7789,38.7853,38.7206,38.7335,1099000.0
2012-06-05 10:35:00,59.83,59.88,59.77,59.86,76900.0,38.74,38.7724,38.7012,38.7594,76900.0
2012-06-05 10:40:00,59.86,59.86,59.74,59.78,42000.0,38.7594,38.7594,38.6817,38.7076,42000.0
2012-06-05 10:45:00,59.78,59.81,59.72,59.73,190100.0,38.7076,38.7271,38.6688,38.6753,190100.0
2012-06-05 10:50:00,59.73,59.84,59.69,59.83,144100.0,38.6753,38.7465,38.6494,38.74,144100.0
2012-06-05 10:55:00,59.83,59.85,59.75,59.85,191400.0,38.74,38.753,38.6882,38.753,191400.0
2012-06-05 11:00:00,59.85,59.88,59.8,59.83,67700.0,38.753,38.7724,38.7206,38.74,67700.0
2012-06-05 11:05:00,59.82,60.0,59.82,60.0,41600.0,38.7335,38.8501,38.7335,38.8501,41600.0
2012-06-05 11:10:00,60.0,60.09,60.0,60.08,36800.0,38.8501,38.9084,38.8501,38.9019,36800.0
2012-06-05 11:15:00,60.09,60.14,60.08,60.14,58800.0,38.9084,38.9407,38.9019,38.9407,58800.0
2012-06-05 11:20:00,60.16,60.18,60.12,60.14,44900.0,38.9537,38.9666,38.9278,38.9407,44900.0
2012-06-05 11:25:00,60.14,60.2,60.13,60.15,73100.0,38.9407,38.9796,38.9343,38.9472,73100.0
2012-06-05 11:30:00,60.15,60.22,60.14,60.15,55500.0,38.9472,38.9925,38.9407,38.9472,55500.0
2012-06-05 11:35:00,60.14,60.22,59.99,59.99,130700.0,38.9407,38.9925,38.8436,38.8436,130700.0
2012-06-05 11:40:00,59.99,60.01,59.83,59.83,72700.0,38.8436,38.8566,38.74,38.74,72700.0
2012-06-05 11:45:00,59.83,59.98,59.83,59.97,111300.0,38.74,38.8371,38.74,38.8307,111300.0
2012-06-05 11:50:00,59.97,60.02,59.93,59.93,55000.0,38.8307,38.863,38.8048,38.8048,55000.0
2012-06-05 11:55:00,59.94,59.96,59.87,59.87,40500.0,38.8112,38.8242,38.7659,38.7659,40500.0
2012-06-05 12:00:00,59.87,60.02,59.87,59.98,51500.0,38.7659,38.863,38.7659,38.8371,51500.0
2012-06-05 12:05:00,59.99,60.15,59.99,60.07,117500.0,38.8436,38.9472,38.8436,38.8954,117500.0
2012-06-05 12:10:00,60.06,60.11,60.05,60.05,53300.0,38.8889,38.9213,38.8825,38.8825,53300.0
2012-06-05 12:15:00,60.04,60.05,59.94,60.02,62000.0,38.876,38.8825,38.8112,38.863,62000.0
2012-06-05 12:20:00,60.02,60.09,59.99,60.07,27000.0,38.863,38.9084,38.8436,38.8954,27000.0
2012-06-05 12:25:00,60.08,60.1,60.02,60.07,57800.0,38.9019,38.9148,38.863,38.8954,57800.0
2012-06-05 12:30:00,60.08,60.32,60.08,60.31,165200.0,38.9019,39.0573,38.9019,39.0508,165200.0
2012-06-05 12:35:00,60.31,60.31,60.21,60.28,57100.0,39.0508,39.0508,38.9861,39.0314,57100.0
2012-06-05 12:40:00,60.28,60.28,60.22,60.24,46700.0,39.0314,39.0314,38.9925,39.0055,46700.0
2012-06-05 12:45:00,60.24,60.29,60.18,60.2,88700.0,39.0055,39.0379,38.9666,38.9796,88700.0
2012-06-05 12:50:00,60.2,60.29,60.16,60.22,49500.0,38.9796,39.0379,38.9537,38.9925,49500.0
2012-06-05 12:55:00,60.22,60.33,60.22,60.32,61500.0,38.9925,39.0638,38.9925,39.0573,61500.0
2012-06-05 13:00:00,60.3,60.31,60.26,60.31,25700.0,39.0443,39.0508,39.0184,39.0508,25700.0
2012-06-05 13:05:00,60.31,60.31,60.28,60.28,20600.0,39.0508,39.0508,39.0314,39.0314,20600.0
2012-06-05 13:10:00,60.29,60.32,60.29,60.31,30400.0,39.0379,39.0573,39.0379,39.0508,30400.0
2012-06-05 13:15:00,60.31,60.31,60.21,60.26,56700.0,39.0508,39.0508,38.9861,39.0184,56700.0
2012-06-05 13:20:00,60.26,60.38,60.25,60.35,52400.0,39.0184,39.0961,39.012,39.0767,52400.0
2012-06-05 13:25:00,60.36,60.37,60.29,60.34,20900.0,39.0832,39.0897,39.0379,39.0702,20900.0
2012-06-05 13:30:00,60.33,60.39,60.29,60.38,129800.0,39.0638,39.1026,39.0379,39.0961,129800.0
2012-06-05 13:35:00,60.38,60.45,60.37,60.41,113600.0,39.0961,39.1415,39.0897,39.1156,113600.0
2012-06-05 13:40:00,60.42,60.51,60.4,60.49,92400.0,39.122,39.1803,39.1091,39.1674,92400.0
2012-06-05 13:45:00,60.49,60.53,60.48,60.49,79200.0,39.1674,39.1933,39.1609,39.1674,79200.0
2012-06-05 13:50:00,60.5,60.56,60.46,60.5,142000.0,39.1738,39.2127,39.1479,39.1738,142000.0
2012-06-05 13:55:00,60.5,60.51,60.49,60.5,16800.0,39.1738,39.1803,39.1674,39.1738,16800.0
2012-06-05 14:00:00,60.51,60.51,60.38,60.39,78600.0,39.1803,39.1803,39.0961,39.1026,78600.0
2012-06-05 14:05:00,60.39,60.48,60.38,60.45,60400.0,39.1026,39.1609,39.0961,39.1415,60400.0
2012-06-05 14:10:00,60.44,60.49,60.42,60.45,50800.0,39.135,39.1674,39.122,39.1415,50800.0
2012-06-05 14:15:00,60.45,60.5,60.43,60.47,94000.0,39.1415,39.1738,39.1285,39.1544,94000.0
2012-06-05 14:20:00,60.48,60.48,60.37,60.41,124000.0,39.1609,39.1609,39.0897,39.1156,124000.0
2012-06-05 14:25:00,60.42,60.43,60.37,60.42,35100.0,39.122,39.1285,39.0897,39.122,35100.0
2012-06-05 14:30:00,60.41,60.46,60.4,60.46,25300.0,39.1156,39.1479,39.1091,39.1479,25300.0
2012-06-05 14:35:00,60.46,60.46,60.36,60.36,62000.0,39.1479,39.1479,39.0832,39.0832,62000.0
2012-06-05 14:40:00,60.36,60.42,60.36,60.37,73100.0,39.0832,39.122,39.0832,39.0897,73100.0
2012-06-05 14:45:00,60.37,60.4,60.34,60.4,53700.0,39.0897,39.1091,39.0702,39.1091,53700.0
2012-06-05 14:50:00,60.39,60.43,60.39,60.43,69600.0,39.1026,39.1285,39.1026,39.1285,69600.0
2012-06-05 14:55:00,60.43,60.43,60.37,60.41,40800.0,39.1285,39.1285,39.0897,39.1156,40800.0
2012-06-05 15:00:00,60.41,60.5,60.4,60.41,66600.0,39.1156,39.1738,39.1091,39.1156,66600.0
2012-06-05 15:05:00,60.41,60.42,60.36,60.36,80600.0,39.1156,39.122,39.0832,39.0832,80600.0
2012-06-05 15:10:00,60.36,60.4,60.35,60.38,150600.0,39.0832,39.1091,39.0767,39.0961,150600.0
2012-06-05 15:15:00,60.37,60.4,60.33,60.39,198200.0,39.0897,39.1091,39.0638,39.1026,198200.0
2012-06-05 15:20:00,60.38,60.44,60.38,60.44,64300.0,39.0961,39.135,39.0961,39.135,64300.0
2012-06-05 15:25:00,60.43,60.46,60.42,60.44,67200.0,39.1285,39.1479,39.122,39.135,67200.0
2012-06-05 15:30:00,60.44,60.47,60.42,60.45,107200.0,39.135,39.1544,39.122,39.1415,107200.0
2012-06-05 15:35:00,60.45,60.49,60.41,60.45,83400.0,39.1415,39.1674,39.1156,39.1415,83400.0
2012-06-05 15:40:00,60.45,60.51,60.45,60.5,391100.0,39.1415,39.1803,39.1415,39.1738,391100.0
2012-06-05 15:45:00,60.49,60.49,60.36,60.38,307700.0,39.1674,39.1674,39.0832,39.0961,307700.0
2012-06-05 15:50:00,60.4,60.42,60.37,60.4,471300.0,39.1091,39.122,39.0897,39.1091,471300.0
2012-06-05 15:55:00,60.39,60.43,60.32,60.41,581900.0,39.1026,39.1285,39.0573,39.1156,581900.0
2012-06-06 09:30:00,60.79,60.96,60.77,60.78,114200.0,39.3616,39.4717,39.3487,39.3551,114200.0
2012-06-06 09:35:00,60.8,60.83,60.66,60.69,127000.0,39.3681,39.3875,39.2774,39.2969,127000.0
2012-06-06 09:40:00,60.67,60.91,60.67,60.91,62700.0,39.2839,39.4393,39.2839,39.4393,62700.0
2012-06-06 09:45:00,60.91,60.97,60.85,60.92,115600.0,39.4393,39.4782,39.4005,39.4458,115600.0
2012-06-06 09:50:00,60.91,61.04,60.86,61.03,116400.0,39.4393,39.5235,39.4069,39.517,116400.0
2012-06-06 09:55:00,61.03,61.19,60.97,60.99,258300.0,39.517,39.6206,39.4782,39.4911,258300.0
2012-06-06 10:00:00,60.99,61.16,60.99,61.09,90000.0,39.4911,39.6012,39.4911,39.5559,90000.0
2012-06-06 10:05:00,61.08,61.17,61.07,61.13,153000.0,39.5494,39.6077,39.5429,39.5818,153000.0
2012-06-06 10:10:00,61.13,61.15,61.0,61.14,204900.0,39.5818,39.5947,39.4976,39.5882,204900.0
2012-06-06 10:15:00,61.15,61.15,61.03,61.11,222000.0,39.5947,39.5947,39.517,39.5688,222000.0
2012-06-06 10:20:00,61.1,61.11,60.9,60.91,74600.0,39.5623,39.5688,39.4328,39.4393,74600.0
2012-06-06 10:25:00,60.91,60.94,60.82,60.82,81300.0,39.4393,39.4587,39.381,39.381,81300.0
2012-06-06 10:30:00,60.82,60.88,60.75,60.88,132800.0,39.381,39.4199,39.3357,39.4199,132800.0
2012-06-06 10:35:00,60.87,61.01,60.87,60.96,102200.0,39.4134,39.5041,39.4134,39.4717,102200.0
2012-06-06 10:40:00,60.97,61.04,60.97,61.02,112200.0,39.4782,39.5235,39.4782,39.5105,112200.0
2012-06-06 10:45:00,61.01,61.05,60.99,61.02,126300.0,39.5041,39.53,39.4911,39.5105,126300.0
2012-06-06 10:50:00,61.02,61.04,60.97,61.01,70700.0,39.5105,39.5235,39.4782,39.5041,70700.0
2012-06-06 10:55:00,61.01,61.07,60.95,61.06,112500.0,39.5041,39.5429,39.4652,39.5364,112500.0
2012-06-06 11:00:00,61.07,61.14,61.04,61.06,168300.0,39.5429,39.5882,39.5235,39.5364,168300.0
2012-06-06 11:05:00,61.08,61.13,61.04,61.12,96600.0,39.5494,39.5818,39.5235,39.5753,96600.0
2012-06-06 11:10:00,61.12,61.21,61.12,61.2,95200.0,39.5753,39.6336,39.5753,39.6271,95200.0
2012-06-06 11:15:00,61.2,61.24,61.18,61.24,67600.0,39.6271,39.653,39.6141,39.653,67600.0
2012-06-06 11:20:00,61.24,61.31,61.23,61.26,59400.0,39.653,39.6983,39.6465,39.6659,59400.0
2012-06-06 11:25:00,61.26,61.33,61.24,61.32,101200.0,39.6659,39.7113,39.653,39.7048,101200.0
2012-06-06 11:30:00,61.32,61.32,61.28,61.32,54900.0,39.7048,39.7048,39.6789,39.7048,54900.0
2012-06-06 11:35:00,61.31,61.33,61.28,61.3,85500.0,39.6983,39.7113,39.6789,39.6918,85500.0
2012-06-06 11:40:00,61.29,61.34,61.26,61.26,50500.0,39.6854,39.7177,39.6659,39.6659,50500.0
2012-06-06 11:45:00,61.26,61.36,61.25,61.36,88100.0,39.6659,39.7307,39.6595,39.7307,88100.0
2012-06-06 11:50:00,61.37,61.44,61.36,61.43,111400.0,39.7372,39.7825,39.7307,39.776,111400.0
2012-06-06 11:55:00,61.42,61.46,61.39,61.43,121100.0,39.7695,39.7954,39.7501,39.776,121100.0
2012-06-06 12:00:00,61.43,61.53,61.43,61.52,90000.0,39.776,39.8408,39.776,39.8343,90000.0
2012-06-06 12:05:00,61.52,61.57,61.49,61.57,77400.0,39.8343,39.8667,39.8149,39.8667,77400.0
2012-06-06 12:10:00,61.56,61.63,61.56,61.63,67000.0,39.8602,39.9055,39.8602,39.9055,67000.0
2012-06-06 12:15:00,61.63,61.63,61.59,61.61,48500.0,39.9055,39.9055,39.8796,39.8926,48500.0
2012-06-06 12:20:00,61.61,61.61,61.55,61.57,98400.0,39.8926,39.8926,39.8537,39.8667,98400.0
2012-06-06 12:25:00,61.57,61.58,61.54,61.55,50600.0,39.8667,39.8731,39.8472,39.8537,50600.0
2012-06-06 12:30:00,61.54,61.56,61.53,61.56,28500.0,39.8472,39.8602,39.8408,39.8602,28500.0
2012-06-06 12:35:00,61.56,61.56,61.5,61.5,45900.0,39.8602,39.8602,39.8213,39.8213,45900.0
2012-06-06 12:40:00,61.51,61.57,61.5,61.52,79300.0,39.8278,39.8667,39.8213,39.8343,79300.0
2012-06-06 12:45:00,61.52,61.54,61.51,61.52,37000.0,39.8343,39.8472,39.8278,39.8343,37000.0
2012-06-06 12:50:00,61.51,61.51,61.44,61.45,63500.0,39.8278,39.8278,39.7825,39.789,63500.0
2012-06-06 12:55:00,61.46,61.47,61.37,61.4,152800.0,39.7954,39.8019,39.7372,39.7566,152800.0
2012-06-06 13:00:00,61.4,61.42,61.38,61.38,47900.0,39.7566,39.7695,39.7436,39.7436,47900.0
2012-06-06 13:05:00,61.39,61.41,61.38,61.38,24100.0,39.7501,39.7631,39.7436,39.7436,24100.0
2012-06-06 13:10:00,61.39,61.4,61.36,61.38,32600.0,39.7501,39.7566,39.7307,39.7436,32600.0
2012-06-06 13:15:00,61.38,61.39,61.34,61.38,52100.0,39.7436,39.7501,39.7177,39.7436,52100.0
2012-06-06 13:20:00,61.38,61.4,61.34,61.38,121600.0,39.7436,39.7566,39.7177,39.7436,121600.0
2012-06-06 13:25:00,61.38,61.47,61.38,61.47,71700.0,39.7436,39.8019,39.7436,39.8019,71700.0
2012-06-06 13:30:00,61.48,61.51,61.46,61.5,50400.0,39.8084,39.8278,39.7954,39.8213,50400.0
2012-06-06 13:35:00,61.49,61.51,61.47,61.5,40200.0,39.8149,39.8278,39.8019,39.8213,40200.0
2012-06-06 13:40:00,61.49,61.5,61.45,61.47,33300.0,39.8149,39.8213,39.789,39.8019,33300.0
2012-06-06 13:45:00,61.48,61.49,61.44,61.47,18400.0,39.8084,39.8149,39.7825,39.8019,18400.0
2012-06-06 13:50:00,61.46,61.46,61.42,61.43,23900.0,39.7954,39.7954,39.7695,39.776,23900.0
2012-06-06 13:55:00,61.43,61.44,61.4,61.41,20700.0,39.776,39.7825,39.7566,39.7631,20700.0
2012-06-06 14:00:00,61.41,61.48,61.4,61.41,43400.0,39.7631,39.8084,39.7566,39.7631,43400.0
2012-06-06 14:05:00,61.41,61.47,61.4,61.41,67500.0,39.7631,39.8019,39.7566,39.7631,67500.0
2012-06-06 14:10:00,61.42,61.42,61.37,61.38,36800.0,39.7695,39.7695,39.7372,39.7436,36800.0
2012-06-06 14:15:00,61.37,61.44,61.32,61.43,58700.0,39.7372,39.7825,39.7048,39.776,58700.0
2012-06-06 14:20:00,61.43,61.52,61.43,61.51,93800.0,39.776,39.8343,39.776,39.8278,93800.0
2012-06-06 14:25:00,61.5,61.6,61.49,61.58,53700.0,39.8213,39.8861,39.8149,39.8731,53700.0
2012-06-06 14:30:00,61.57,61.62,61.55,61.6,78800.0,39.8667,39.899,39.8537,39.8861,78800.0
2012-06-06 14:35:00,61.6,61.66,61.59,61.66,58700.0,39.8861,39.9249,39.8796,39.9249,58700.0
2012-06-06 14:40:00,61.66,61.71,61.66,61.71,111800.0,39.9249,39.9573,39.9249,39.9573,111800.0
2012-06-06 14:45:00,61.71,61.73,61.67,61.7,77900.0,39.9573,39.9703,39.9314,39.9508,77900.0
2012-06-06 14:50:00,61.71,61.71,61.64,61.65,41300.0,39.9573,39.9573,39.912,39.9185,41300.0
2012-06-06 14:55:00,61.66,61.72,61.65,61.68,114900.0,39.9249,39.9638,39.9185,39.9379,114900.0
2012-06-06 15:00:00,61.69,61.69,61.65,61.65,73200.0,39.9444,39.9444,39.9185,39.9185,73200.0
2012-06-06 15:05:00,61.64,61.64,61.59,61.61,60100.0,39.912,39.912,39.8796,39.8926,60100.0
2012-06-06 15:10:00,61.62,61.67,61.57,61.64,59600.0,39.899,39.9314,39.8667,39.912,59600.0
2012-06-06 15:15:00,61.64,61.65,61.51,61.51,62000.0,39.912,39.9185,39.8278,39.8278,62000.0
2012-06-06 15:20:00,61.5,61.54,61.48,61.49,129500.0,39.8213,39.8472,39.8084,39.8149,129500.0
2012-06-06 15:25:00,61.49,61.55,61.49,61.52,59300.0,39.8149,39.8537,39.8149,39.8343,59300.0
2012-06-06 15:30:00,61.53,61.56,61.5,61.51,132300.0,39.8408,39.8602,39.8213,39.8278,132300.0
2012-06-06 15:35:00,61.51,61.54,61.49,61.49,237800.0,39.8278,39.8472,39.8149,39.8149,237800.0
2012-06-06 15:40:00,61.48,61.55,61.47,61.54,349900.0,39.8084,39.8537,39.8019,39.8472,349900.0
2012-06-06 15:45:00,61.54,61.68,61.53,61.55,382500.0,39.8472,39.9379,39.8408,39.8537,382500.0
2012-06-06 15:50:00,61.55,61.64,61.49,61.63,360500.0,39.8537,39.912,39.8149,39.9055,360500.0
2012-06-06 15:55:00,61.64,61.73,61.56,61.72,1090100.0,39.912,39.9703,39.8602,39.9638,1090100.0
2012-06-07 09:30:00,62.35,62.46,62.24,62.31,106600.0,40.3717,40.4429,40.3005,40.3458,106600.0
2012-06-07 09:35:00,62.31,62.37,62.24,62.36,203300.0,40.3458,40.3847,40.3005,40.3782,203300.0
2012-06-07 09:40:00,62.36,62.41,62.16,62.19,135500.0,40.3782,40.4106,40.2487,40.2681,135500.0
2012-06-07 09:45:00,62.18,62.21,62.11,62.15,134000.0,40.2616,40.2811,40.2163,40.2422,134000.0
2012-06-07 09:50:00,62.14,62.15,61.97,62.08,164100.0,40.2357,40.2422,40.1257,40.1969,164100.0
2012-06-07 09:55:00,62.08,62.12,61.98,62.0,302600.0,40.1969,40.2228,40.1321,40.1451,302600.0
2012-06-07 10:00:00,61.99,62.07,61.72,61.76,404200.0,40.1386,40.1904,39.9638,39.9897,404200.0
2012-06-07 10:05:00,61.74,61.86,61.65,61.69,228600.0,39.9767,40.0544,39.9185,39.9444,228600.0
2012-06-07 10:10:00,61.71,61.71,61.6,61.66,181100.0,39.9573,39.9573,39.8861,39.9249,181100.0
2012-06-07 10:15:00,61.66,61.69,61.52,61.54,113600.0,39.9249,39.9444,39.8343,39.8472,113600.0
2012-06-07 10:20:00,61.53,61.73,61.52,61.72,92300.0,39.8408,39.9703,39.8343,39.9638,92300.0
2012-06-07 10:25:00,61.73,62.05,61.73,62.03,215800.0,39.9703,40.1775,39.9703,40.1645,215800.0
2012-06-07 10:30:00,62.03,62.05,61.9,61.92,126900.0,40.1645,40.1775,40.0803,40.0933,126900.0
2012-06-07 10:35:00,61.91,61.93,61.83,61.86,106400.0,40.0868,40.0998,40.035,40.0544,106400.0
2012-06-07 10:40:00,61.86,61.97,61.76,61.92,78600.0,40.0544,40.1257,39.9897,40.0933,78600.0
2012-06-07 10:45:00,61.92,61.95,61.8,61.82,90500.0,40.0933,40.1127,40.0156,40.0285,90500.0
2012-06-07 10:50:00,61.8,61.8,61.67,61.75,245600.0,40.0156,40.0156,39.9314,39.9832,245600.0
2012-06-07 10:55:00,61.75,61.75,61.64,61.72,616200.0,39.9832,39.9832,39.912,39.9638,616200.0
2012-06-07 11:00:00,61.72,61.83,61.68,61.82,90600.0,39.9638,40.035,39.9379,40.0285,90600.0
2012-06-07 11:05:00,61.81,61.86,61.7,61.73,158400.0,40.0221,40.0544,39.9508,39.9703,158400.0
2012-06-07 11:10:00,61.73,61.74,61.62,61.63,40800.0,39.9703,39.9767,39.899,39.9055,40800.0
2012-06-07 11:15:00,61.62,61.68,61.57,61.59,70200.0,39.899,39.9379,39.8667,39.8796,70200.0
2012-06-07 11:20:00,61.59,61.71,61.59,61.71,52700.0,39.8796,39.9573,39.8796,39.9573,52700.0
2012-06-07 11:25:00,61.7,61.74,61.63,61.63,89100.0,39.9508,39.9767,39.9055,39.9055,89100.0
2012-06-07 11:30:00,61.64,61.65,61.57,61.63,78700.0,39.912,39.9185,39.8667,39.9055,78700.0
2012-06-07 11:35:00,61.63,61.81,61.63,61.77,49400.0,39.9055,40.0221,39.9055,39.9962,49400.0
2012-06-07 11:40:00,61.77,61.84,61.74,61.79,254100.0,39.9962,40.0415,39.9767,40.0091,254100.0
2012-06-07 11:45:00,61.79,61.8,61.74,61.79,58600.0,40.0091,40.0156,39.9767,40.0091,58600.0
2012-06-07 11:50:00,61.79,61.83,61.73,61.74,87000.0,40.0091,40.035,39.9703,39.9767,87000.0
2012-06-07 11:55:00,61.73,61.74,61.67,61.69,40300.0,39.9703,39.9767,39.9314,39.9444,40300.0
2012-06-07 12:00:00,61.67,61.67,61.61,61.65,65900.0,39.9314,39.9314,39.8926,39.9185,65900.0
2012-06-07 12:05:00,61.65,61.67,61.6,61.63,63700.0,39.9185,39.9314,39.8861,39.9055,63700.0
2012-06-07 12:10:00,61.63,61.76,61.62,61.76,43300.0,39.9055,39.9897,39.899,39.9897,43300.0
2012-06-07 12:15:00,61.78,61.9,61.72,61.75,69700.0,40.0026,40.0803,39.9638,39.9832,69700.0
2012-06-07 12:20:00,61.74,61.8,61.69,61.71,60400.0,39.9767,40.0156,39.9444,39.9573,60400.0
2012-06-07 12:25:00,61.71,61.78,61.67,61.77,40300.0,39.9573,40.0026,39.9314,39.9962,40300.0
2012-06-07 12:30:00,61.76,61.8,61.71,61.78,33900.0,39.9897,40.0156,39.9573,40.0026,33900.0
2012-06-07 12:35:00,61.79,61.8,61.76,61.79,36000.0,40.0091,40.0156,39.9897,40.0091,36000.0
2012-06-07 12:40:00,61.79,61.82,61.68,61.76,86600.0,40.0091,40.0285,39.9379,39.9897,86600.0
2012-06-07 12:45:00,61.75,61.8,61.73,61.78,32100.0,39.9832,40.0156,39.9703,40.0026,32100.0
2012-06-07 12:50:00,61.77,61.85,61.77,61.82,39500.0,39.9962,40.048,39.9962,40.0285,39500.0
2012-06-07 12:55:00,61.83,61.84,61.74,61.79,68700.0,40.035,40.0415,39.9767,40.0091,68700.0
2012-06-07 13:00:00,61.79,61.82,61.77,61.82,30400.0,40.0091,40.0285,39.9962,40.0285,30400.0
2012-06-07 13:05:00,61.81,61.82,61.78,61.78,47500.0,40.0221,40.0285,40.0026,40.0026,47500.0
2012-06-07 13:10:00,61.78,61.85,61.78,61.83,31100.0,40.0026,40.048,40.0026,40.035,31100.0
2012-06-07 13:15:00,61.84,61.93,61.84,61.92,63700.0,40.0415,40.0998,40.0415,40.0933,63700.0
2012-06-07 13:20:00,61.91,61.94,61.84,61.92,53600.0,40.0868,40.1062,40.0415,40.0933,53600.0
2012-06-07 13:25:00,61.93,61.94,61.86,61.86,32600.0,40.0998,40.1062,40.0544,40.0544,32600.0
2012-06-07 13:30:00,61.86,61.89,61.82,61.88,35100.0,40.0544,40.0739,40.0285,40.0674,35100.0
2012-06-07 13:35:00,61.88,61.88,61.8,61.8,39500.0,40.0674,40.0674,40.0156,40.0156,39500.0
2012-06-07 13:40:00,61.8,61.86,61.8,61.8,38600.0,40.0156,40.0544,40.0156,40.0156,38600.0
2012-06-07 13:45:00,61.81,61.82,61.79,61.81,35700.0,40.0221,40.0285,40.0091,40.0221,35700.0
2012-06-07 13:50:00,61.8,61.82,61.64,61.67,92900.0,40.0156,40.0285,39.912,39.9314,92900.0
2012-06-07 13:55:00,61.68,61.71,61.66,61.68,31900.0,39.9379,39.9573,39.9249,39.9379,31900.0
2012-06-07 14:00:00,61.69,61.73,61.67,61.71,50600.0,39.9444,39.9703,39.9314,39.9573,50600.0
2012-06-07 14:05:00,61.72,61.73,61.57,61.59,79400.0,39.9638,39.9703,39.8667,39.8796,79400.0
2012-06-07 14:10:00,61.59,61.68,61.59,61.68,19900.0,39.8796,39.9379,39.8796,39.9379,19900.0
2012-06-07 14:15:00,61.68,61.75,61.67,61.68,106200.0,39.9379,39.9832,39.9314,39.9379,106200.0
2012-06-07 14:20:00,61.68,61.75,61.67,61.73,37500.0,39.9379,39.9832,39.9314,39.9703,37500.0
2012-06-07 14:25:00,61.73,61.75,61.71,61.74,35800.0,39.9703,39.9832,39.9573,39.9767,35800.0
2012-06-07 14:30:00,61.74,61.74,61.64,61.66,49800.0,39.9767,39.9767,39.912,39.9249,49800.0
2012-06-07 14:35:00,61.66,61.69,61.66,61.69,21400.0,39.9249,39.9444,39.9249,39.9444,21400.0
2012-06-07 14:40:00,61.69,61.79,61.69,61.75,54000.0,39.9444,40.0091,39.9444,39.9832,54000.0
2012-06-07 14:45:00,61.75,61.77,61.74,61.76,19300.0,39.9832,39.9962,39.9767,39.9897,19300.0
2012-06-07 14:50:00,61.76,61.76,61.7,61.71,29300.0,39.9897,39.9897,39.9508,39.9573,29300.0
2012-06-07 14:55:00,61.73,61.77,61.72,61.77,55200.0,39.9703,39.9962,39.9638,39.9962,55200.0
2012-06-07 15:00:00,61.77,61.77,61.69,61.69,45000.0,39.9962,39.9962,39.9444,39.9444,45000.0
2012-06-07 15:05:00,61.68,61.74,61.64,61.71,108600.0,39.9379,39.9767,39.912,39.9573,108600.0
2012-06-07 15:10:00,61.73,61.77,61.71,61.77,35700.0,39.9703,39.9962,39.9573,39.9962,35700.0
2012-06-07 15:15:00,61.76,61.76,61.52,61.55,50000.0,39.9897,39.9897,39.8343,39.8537,50000.0
2012-06-07 15:20:00,61.54,61.6,61.48,61.57,103900.0,39.8472,39.8861,39.8084,39.8667,103900.0
2012-06-07 15:25:00,61.57,61.59,61.53,61.57,83600.0,39.8667,39.8796,39.8408,39.8667,83600.0
2012-06-07 15:30:00,61.56,61.61,61.48,61.51,198900.0,39.8602,39.8926,39.8084,39.8278,198900.0
2012-06-07 15:35:00,61.51,61.53,61.35,61.37,214900.0,39.8278,39.8408,39.7242,39.7372,214900.0
2012-06-07 15:40:00,61.37,61.43,61.32,61.36,142600.0,39.7372,39.776,39.7048,39.7307,142600.0
2012-06-07 15:45:00,61.37,61.46,61.35,61.4,130500.0,39.7372,39.7954,39.7242,39.7566,130500.0
2012-06-07 15:50:00,61.41,61.41,61.26,61.34,311900.0,39.7631,39.7631,39.6659,39.7177,311900.0
2012-06-07 15:55:00,61.33,61.44,61.3,61.38,315400.0,39.7113,39.7825,39.6918,39.7436,315400.0
2012-06-08 09:30:00,61.28,61.45,61.26,61.43,39900.0,39.6789,39.789,39.6659,39.776,39900.0
2012-06-08 09:35:00,61.45,61.5,61.38,61.42,93300.0,39.789,39.8213,39.7436,39.7695,93300.0
2012-06-08 09:40:00,61.41,61.41,61.21,61.3,51300.0,39.7631,39.7631,39.6336,39.6918,51300.0
2012-06-08 09:45:00,61.3,61.37,61.24,61.33,65400.0,39.6918,39.7372,39.653,39.7113,65400.0
2012-06-08 09:50:00,61.33,61.44,61.3,61.44,79000.0,39.7113,39.7825,39.6918,39.7825,79000.0
2012-06-08 09:55:00,61.45,61.62,61.44,61.6,112600.0,39.789,39.899,39.7825,39.8861,112600.0
2012-06-08 10:00:00,61.6,61.69,61.56,61.66,154800.0,39.8861,39.9444,39.8602,39.9249,154800.0
2012-06-08 10:05:00,61.67,61.77,61.67,61.7,76700.0,39.9314,39.9962,39.9314,39.9508,76700.0
2012-06-08 10:10:00,61.69,61.71,61.62,61.71,186100.0,39.9444,39.9573,39.899,39.9573,186100.0
2012-06-08 10:15:00,61.72,61.79,61.67,61.7,121600.0,39.9638,40.0091,39.9314,39.9508,121600.0
2012-06-08 10:20:00,61.7,61.7,61.58,61.61,162200.0,39.9508,39.9508,39.8731,39.8926,162200.0
2012-06-08 10:25:00,61.62,61.67,61.59,61.65,145700.0,39.899,39.9314,39.8796,39.9185,145700.0
2012-06-08 10:30:00,61.65,61.69,61.62,61.69,52900.0,39.9185,39.9444,39.899,39.9444,52900.0
2012-06-08 10:35:00,61.68,61.76,61.67,61.73,31200.0,39.9379,39.9897,39.9314,39.9703,31200.0
2012-06-08 10:40:00,61.74,61.75,61.68,61.74,48800.0,39.9767,39.9832,39.9379,39.9767,48800.0
2012-06-08 10:45:00,61.75,61.84,61.74,61.8,41100.0,39.9832,40.0415,39.9767,40.0156,41100.0
2012-06-08 10:50:00,61.8,61.81,61.75,61.75,48800.0,40.0156,40.0221,39.9832,39.9832,48800.0
2012-06-08 10:55:00,61.74,61.85,61.74,61.84,51300.0,39.9767,40.048,39.9767,40.0415,51300.0
2012-06-08 11:00:00,61.84,61.85,61.77,61.78,83000.0,40.0415,40.048,39.9962,40.0026,83000.0
2012-06-08 11:05:00,61.78,61.8,61.64,61.67,56200.0,40.0026,40.0156,39.912,39.9314,56200.0
2012-06-08 11:10:00,61.67,61.67,61.58,61.62,36800.0,39.9314,39.9314,39.8731,39.899,36800.0
2012-06-08 11:15:00,61.61,61.66,61.55,61.57,38900.0,39.8926,39.9249,39.8537,39.8667,38900.0
2012-06-08 11:20:00,61.55,61.59,61.51,61.58,45600.0,39.8537,39.8796,39.8278,39.8731,45600.0
2012-06-08 11:25:00,61.57,61.6,61.51,61.51,24800.0,39.8667,39.8861,39.8278,39.8278,24800.0
2012-06-08 11:30:00,61.51,61.6,61.51,61.55,30900.0,39.8278,39.8861,39.8278,39.8537,30900.0
2012-06-08 11:35:00,61.55,61.59,61.54,61.57,23700.0,39.8537,39.8796,39.8472,39.8667,23700.0
2012-06-08 11:40:00,61.57,61.58,61.54,61.55,24500.0,39.8667,39.8731,39.8472,39.8537,24500.0
2012-06-08 11:45:00,61.54,61.59,61.54,61.58,19600.0,39.8472,39.8796,39.8472,39.8731,19600.0
2012-06-08 11:50:00,61.58,61.64,61.57,61.63,34600.0,39.8731,39.912,39.8667,39.9055,34600.0
2012-06-08 11:55:00,61.63,61.63,61.51,61.51,29400.0,39.9055,39.9055,39.8278,39.8278,29400.0
2012-06-08 12:00:00,61.52,61.61,61.52,61.58,35900.0,39.8343,39.8926,39.8343,39.8731,35900.0
2012-06-08 12:05:00,61.59,61.72,61.58,61.64,68600.0,39.8796,39.9638,39.8731,39.912,68600.0
2012-06-08 12:10:00,61.63,61.68,61.61,61.65,18500.0,39.9055,39.9379,39.8926,39.9185,18500.0
2012-06-08 12:15:00,61.65,61.68,61.62,61.67,18000.0,39.9185,39.9379,39.899,39.9314,18000.0
2012-06-08 12:20:00,61.67,61.67,61.59,61.6,44800.0,39.9314,39.9314,39.8796,39.8861,44800.0
2012-06-08 12:25:00,61.61,61.64,61.61,61.63,17300.0,39.8926,39.912,39.8926,39.9055,17300.0
2012-06-08 12:30:00,61.64,61.79,61.64,61.76,76300.0,39.912,40.0091,39.912,39.9897,76300.0
2012-06-08 12:35:00,61.76,61.76,61.71,61.72,34700.0,39.9897,39.9897,39.9573,39.9638,34700.0
2012-06-08 12:40:00,61.73,61.74,61.7,61.73,23300.0,39.9703,39.9767,39.9508,39.9703,23300.0
2012-06-08 12:45:00,61.73,61.81,61.73,61.79,26000.0,39.9703,40.0221,39.9703,40.0091,26000.0
2012-06-08 12:50:00,61.79,61.82,61.74,61.78,33000.0,40.0091,40.0285,39.9767,40.0026,33000.0
2012-06-08 12:55:00,61.8,61.81,61.77,61.8,21400.0,40.0156,40.0221,39.9962,40.0156,21400.0
2012-06-08 13:00:00,61.8,61.88,61.79,61.86,45900.0,40.0156,40.0674,40.0091,40.0544,45900.0
2012-06-08 13:05:00,61.86,61.92,61.85,61.91,43500.0,40.0544,40.0933,40.048,40.0868,43500.0
2012-06-08 13:10:00,61.92,61.93,61.84,61.87,54700.0,40.0933,40.0998,40.0415,40.0609,54700.0
2012-06-08 13:15:00,61.87,61.9,61.84,61.87,42900.0,40.0609,40.0803,40.0415,40.0609,42900.0
2012-06-08 13:20:00,61.87,61.93,61.87,61.9,22700.0,40.0609,40.0998,40.0609,40.0803,22700.0
2012-06-08 13:25:00,61.9,61.9,61.85,61.87,33900.0,40.0803,40.0803,40.048,40.0609,33900.0
2012-06-08 13:30:00,61.87,61.9,61.84,61.86,28000.0,40.0609,40.0803,40.0415,40.0544,28000.0
2012-06-08 13:35:00,61.87,61.96,61.87,61.94,53800.0,40.0609,40.1192,40.0609,40.1062,53800.0
2012-06-08 13:40:00,61.94,61.94,61.88,61.9,16900.0,40.1062,40.1062,40.0674,40.0803,16900.0
2012-06-08 13:45:00,61.91,61.95,61.9,61.95,19900.0,40.0868,40.1127,40.0803,40.1127,19900.0
2012-06-08 13:50:00,61.95,62.02,61.95,62.02,23000.0,40.1127,40.158,40.1127,40.158,23000.0
2012-06-08 13:55:00,62.02,62.05,62.0,62.02,29400.0,40.158,40.1775,40.1451,40.158,29400.0
2012-06-08 14:00:00,62.03,62.04,61.94,61.94,47900.0,40.1645,40.171,40.1062,40.1062,47900.0
2012-06-08 14:05:00,61.94,61.98,61.92,61.97,22000.0,40.1062,40.1321,40.0933,40.1257,22000.0
2012-06-08 14:10:00,61.98,61.98,61.93,61.97,24600.0,40.1321,40.1321,40.0998,40.1257,24600.0
2012-06-08 14:15:00,61.97,61.98,61.9,61.9,37200.0,40.1257,40.1321,40.0803,40.0803,37200.0
2012-06-08 14:20:00,61.9,61.95,61.89,61.94,22600.0,40.0803,40.1127,40.0739,40.1062,22600.0
2012-06-08 14:25:00,61.95,61.96,61.92,61.95,28400.0,40.1127,40.1192,40.0933,40.1127,28400.0
2012-06-08 14:30:00,61.95,62.07,61.93,62.03,78800.0,40.1127,40.1904,40.0998,40.1645,78800.0
2012-06-08 14:35:00,62.03,62.1,62.03,62.09,41200.0,40.1645,40.2098,40.1645,40.2034,41200.0
2012-06-08 14:40:00,62.08,62.12,62.07,62.1,22800.0,40.1969,40.2228,40.1904,40.2098,22800.0
2012-06-08 14:45:00,62.11,62.11,62.05,62.06,22900.0,40.2163,40.2163,40.1775,40.1839,22900.0
2012-06-08 14:50:00,62.06,62.06,62.04,62.06,12600.0,40.1839,40.1839,40.171,40.1839,12600.0
2012-06-08 14:55:00,62.05,62.07,62.02,62.02,59300.0,40.1775,40.1904,40.158,40.158,59300.0
2012-06-08 15:00:00,62.02,62.06,61.99,62.05,43400.0,40.158,40.1839,40.1386,40.1775,43400.0
2012-06-08 15:05:00,62.05,62.06,62.0,62.01,26100.0,40.1775,40.1839,40.1451,40.1516,26100.0
2012-06-08 15:10:00,62.0,62.08,62.0,62.05,29200.0,40.1451,40.1969,40.1451,40.1775,29200.0
2012-06-08 15:15:00,62.06,62.07,62.03,62.04,54700.0,40.1839,40.1904,40.1645,40.171,54700.0
2012-06-08 15:20:00,62.04,62.06,61.98,61.98,36100.0,40.171,40.1839,40.1321,40.1321,36100.0
2012-06-08 15:25:00,61.99,62.03,61.95,61.95,47500.0,40.1386,40.1645,40.1127,40.1127,47500.0
2012-06-08 15:30:00,61.95,61.98,61.9,61.96,51300.0,40.1127,40.1321,40.0803,40.1192,51300.0
2012-06-08 15:35:00,61.96,61.98,61.94,61.94,35300.0,40.1192,40.1321,40.1062,40.1062,35300.0
2012-06-08 15:40:00,61.95,62.0,61.93,61.98,59900.0,40.1127,40.1451,40.0998,40.1321,59900.0
2012-06-08 15:45:00,61.98,62.15,61.98,62.14,160400.0,40.1321,40.2422,40.1321,40.2357,160400.0
2012-06-08 15:50:00,62.14,62.15,62.04,62.11,412000.0,40.2357,40.2422,40.171,40.2163,412000.0
2012-06-08 15:55:00,62.12,62.18,62.04,62.16,350900.0,40.2228,40.2616,40.171,40.2487,350900.0
2012-06-11 09:30:00,62.71,62.8,62.27,62.29,121300.0,40.6048,40.6631,40.3199,40.3329,121300.0
2012-06-11 09:35:00,62.29,62.47,62.22,62.22,85400.0,40.3329,40.4494,40.2875,40.2875,85400.0
2012-06-11 09:40:00,62.22,62.35,62.19,62.25,110300.0,40.2875,40.3717,40.2681,40.307,110300.0
2012-06-11 09:45:00,62.24,62.4,62.23,62.34,88200.0,40.3005,40.4041,40.294,40.3652,88200.0
2012-06-11 09:50:00,62.34,62.37,62.25,62.28,219800.0,40.3652,40.3847,40.307,40.3264,219800.0
2012-06-11 09:55:00,62.28,62.29,62.14,62.17,165400.0,40.3264,40.3329,40.2357,40.2552,165400.0
2012-06-11 10:00:00,62.16,62.27,62.09,62.23,142200.0,40.2487,40.3199,40.2034,40.294,142200.0
2012-06-11 10:05:00,62.23,62.26,62.08,62.12,89800.0,40.294,40.3134,40.1969,40.2228,89800.0
2012-06-11 10:10:00,62.12,62.28,62.05,62.25,138600.0,40.2228,40.3264,40.1775,40.307,138600.0
2012-06-11 10:15:00,62.26,62.39,62.25,62.25,76200.0,40.3134,40.3976,40.307,40.307,76200.0
2012-06-11 10:20:00,62.25,62.36,62.2,62.2,87500.0,40.307,40.3782,40.2746,40.2746,87500.0
2012-06-11 10:25:00,62.21,62.25,62.16,62.22,191200.0,40.2811,40.307,40.2487,40.2875,191200.0
2012-06-11 10:30:00,62.22,62.22,62.1,62.21,95600.0,40.2875,40.2875,40.2098,40.2811,95600.0
2012-06-11 10:35:00,62.21,62.27,62.2,62.23,73600.0,40.2811,40.3199,40.2746,40.294,73600.0
2012-06-11 10:40:00,62.22,62.23,62.13,62.17,70800.0,40.2875,40.294,40.2293,40.2552,70800.0
2012-06-11 10:45:00,62.16,62.18,62.06,62.08,89600.0,40.2487,40.2616,40.1839,40.1969,89600.0
2012-06-11 10:50:00,62.08,62.08,61.89,62.0,217700.0,40.1969,40.1969,40.0739,40.1451,217700.0
2012-06-11 10:55:00,62.0,62.0,61.87,61.92,73100.0,40.1451,40.1451,40.0609,40.0933,73100.0
2012-06-11 11:00:00,61.92,61.92,61.8,61.86,107100.0,40.0933,40.0933,40.0156,40.0544,107100.0
2012-06-11 11:05:00,61.85,61.92,61.85,61.91,88100.0,40.048,40.0933,40.048,40.0868,88100.0
2012-06-11 11:10:00,61.91,61.91,61.79,61.79,34600.0,40.0868,40.0868,40.0091,40.0091,34600.0
2012-06-11 11:15:00,61.79,61.81,61.66,61.68,73500.0,40.0091,40.0221,39.9249,39.9379,73500.0
2012-06-11 11:20:00,61.67,61.74,61.64,61.7,74900.0,39.9314,39.9767,39.912,39.9508,74900.0
2012-06-11 11:25:00,61.71,61.76,61.68,61.74,136300.0,39.9573,39.9897,39.9379,39.9767,136300.0
2012-06-11 11:30:00,61.74,61.87,61.72,61.86,84400.0,39.9767,40.0609,39.9638,40.0544,84400.0
2012-06-11 11:35:00,61.86,61.94,61.85,61.93,88200.0,40.0544,40.1062,40.048,40.0998,88200.0
2012-06-11 11:40:00,61.93,61.94,61.86,61.87,115700.0,40.0998,40.1062,40.0544,40.0609,115700.0
2012-06-11 11:45:00,61.85,61.86,61.82,61.84,54300.0,40.048,40.0544,40.0285,40.0415,54300.0
2012-06-11 11:50:00,61.84,61.85,61.71,61.72,81900.0,40.0415,40.048,39.9573,39.9638,81900.0
2012-06-11 11:55:00,61.72,61.89,61.67,61.86,71300.0,39.9638,40.0739,39.9314,40.0544,71300.0
2012-06-11 12:00:00,61.85,61.85,61.8,61.84,21800.0,40.048,40.048,40.0156,40.0415,21800.0
2012-06-11 12:05:00,61.85,61.91,61.77,61.79,72200.0,40.048,40.0868,39.9962,40.0091,72200.0
2012-06-11 12:10:00,61.8,61.84,61.73,61.75,71100.0,40.0156,40.0415,39.9703,39.9832,71100.0
2012-06-11 12:15:00,61.75,61.76,61.71,61.76,61000.0,39.9832,39.9897,39.9573,39.9897,61000.0
2012-06-11 12:20:00,61.77,61.8,61.73,61.74,48800.0,39.9962,40.0156,39.9703,39.9767,48800.0
2012-06-11 12:25:00,61.75,61.76,61.73,61.74,30700.0,39.9832,39.9897,39.9703,39.9767,30700.0
2012-06-11 12:30:00,61.75,61.77,61.7,61.7,74700.0,39.9832,39.9962,39.9508,39.9508,74700.0
2012-06-11 12:35:00,61.7,61.74,61.67,61.71,129000.0,39.9508,39.9767,39.9314,39.9573,129000.0
2012-06-11 12:40:00,61.71,61.72,61.68,61.69,39400.0,39.9573,39.9638,39.9379,39.9444,39400.0
2012-06-11 12:45:00,61.7,61.75,61.69,61.71,124400.0,39.9508,39.9832,39.9444,39.9573,124400.0
2012-06-11 12:50:00,61.7,61.76,61.7,61.75,65600.0,39.9508,39.9897,39.9508,39.9832,65600.0
2012-06-11 12:55:00,61.74,61.75,61.72,61.72,43200.0,39.9767,39.9832,39.9638,39.9638,43200.0
2012-06-11 13:00:00,61.73,61.76,61.69,61.75,39100.0,39.9703,39.9897,39.9444,39.9832,39100.0
2012-06-11 13:05:00,61.75,61.78,61.72,61.75,49800.0,39.9832,40.0026,39.9638,39.9832,49800.0
2012-06-11 13:10:00,61.74,61.82,61.73,61.82,35700.0,39.9767,40.0285,39.9703,40.0285,35700.0
2012-06-11 13:15:00,61.82,61.83,61.74,61.83,48100.0,40.0285,40.035,39.9767,40.035,48100.0
2012-06-11 13:20:00,61.82,61.82,61.73,61.75,44300.0,40.0285,40.0285,39.9703,39.9832,44300.0
2012-06-11 13:25:00,61.75,61.76,61.72,61.74,62200.0,39.9832,39.9897,39.9638,39.9767,62200.0
2012-06-11 13:30:00,61.74,61.74,61.62,61.68,79000.0,39.9767,39.9767,39.899,39.9379,79000.0
2012-06-11 13:35:00,61.67,61.75,61.66,61.68,31100.0,39.9314,39.9832,39.9249,39.9379,31100.0
2012-06-11 13:40:00,61.68,61.68,61.59,61.59,53300.0,39.9379,39.9379,39.8796,39.8796,53300.0
2012-06-11 13:45:00,61.59,61.61,61.54,61.55,42700.0,39.8796,39.8926,39.8472,39.8537,42700.0
2012-06-11 13:50:00,61.54,61.6,61.54,61.58,47200.0,39.8472,39.8861,39.8472,39.8731,47200.0
2012-06-11 13:55:00,61.58,61.58,61.53,61.56,43200.0,39.8731,39.8731,39.8408,39.8602,43200.0
2012-06-11 14:00:00,61.56,61.56,61.41,61.41,138600.0,39.8602,39.8602,39.7631,39.7631,138600.0
2012-06-11 14:05:00,61.42,61.55,61.41,61.53,67300.0,39.7695,39.8537,39.7631,39.8408,67300.0
2012-06-11 14:10:00,61.52,61.55,61.49,61.52,43700.0,39.8343,39.8537,39.8149,39.8343,43700.0
2012-06-11 14:15:00,61.53,61.55,61.46,61.46,45000.0,39.8408,39.8537,39.7954,39.7954,45000.0
2012-06-11 14:20:00,61.46,61.52,61.44,61.51,93300.0,39.7954,39.8343,39.7825,39.8278,93300.0
2012-06-11 14:25:00,61.51,61.52,61.47,61.47,50500.0,39.8278,39.8343,39.8019,39.8019,50500.0
2012-06-11 14:30:00,61.47,61.54,61.46,61.54,64200.0,39.8019,39.8472,39.7954,39.8472,64200.0
2012-06-11 14:35:00,61.54,61.57,61.5,61.52,141000.0,39.8472,39.8667,39.8213,39.8343,141000.0
2012-06-11 14:40:00,61.52,61.63,61.52,61.62,111500.0,39.8343,39.9055,39.8343,39.899,111500.0
2012-06-11 14:45:00,61.62,61.63,61.58,61.58,26400.0,39.899,39.9055,39.8731,39.8731,26400.0
2012-06-11 14:50:00,61.58,61.6,61.52,61.53,45100.0,39.8731,39.8861,39.8343,39.8408,45100.0
2012-06-11 14:55:00,61.54,61.67,61.54,61.6,86800.0,39.8472,39.9314,39.8472,39.8861,86800.0
2012-06-11 15:00:00,61.6,61.61,61.51,61.51,45100.0,39.8861,39.8926,39.8278,39.8278,45100.0
2012-06-11 15:05:00,61.51,61.54,61.46,61.47,91700.0,39.8278,39.8472,39.7954,39.8019,91700.0
2012-06-11 15:10:00,61.47,61.48,61.34,61.36,106800.0,39.8019,39.8084,39.7177,39.7307,106800.0
2012-06-11 15:15:00,61.35,61.35,61.27,61.3,178600.0,39.7242,39.7242,39.6724,39.6918,178600.0
2012-06-11 15:20:00,61.3,61.3,61.22,61.26,139100.0,39.6918,39.6918,39.64,39.6659,139100.0
2012-06-11 15:25:00,61.25,61.26,61.17,61.26,142200.0,39.6595,39.6659,39.6077,39.6659,142200.0
2012-06-11 15:30:00,61.27,61.44,61.27,61.37,178900.0,39.6724,39.7825,39.6724,39.7372,178900.0
2012-06-11 15:35:00,61.35,61.37,61.27,61.35,310500.0,39.7242,39.7372,39.6724,39.7242,310500.0
2012-06-11 15:40:00,61.35,61.44,61.35,61.4,317400.0,39.7242,39.7825,39.7242,39.7566,317400.0
2012-06-11 15:45:00,61.39,61.39,61.12,61.13,266800.0,39.7501,39.7501,39.5753,39.5818,266800.0
2012-06-11 15:50:00,61.13,61.16,60.98,60.99,690000.0,39.5818,39.6012,39.4846,39.4911,690000.0
2012-06-11 15:55:00,60.98,61.0,60.88,60.95,1220500.0,39.4846,39.4976,39.4199,39.4652,1220500.0
2012-06-12 09:30:00,61.17,61.21,61.11,61.15,41200.0,39.6077,39.6336,39.5688,39.5947,41200.0
2012-06-12 09:35:00,61.18,61.21,60.9,60.91,107200.0,39.6141,39.6336,39.4328,39.4393,107200.0
2012-06-12 09:40:00,60.94,61.07,60.88,61.07,108500.0,39.4587,39.5429,39.4199,39.5429,108500.0
2012-06-12 09:45:00,61.06,61.21,61.02,61.11,124700.0,39.5364,39.6336,39.5105,39.5688,124700.0
2012-06-12 09:50:00,61.11,61.24,61.11,61.16,79200.0,39.5688,39.653,39.5688,39.6012,79200.0
2012-06-12 09:55:00,61.16,61.28,61.09,61.1,114700.0,39.6012,39.6789,39.5559,39.5623,114700.0
2012-06-12 10:00:00,61.12,61.39,61.11,61.2,208800.0,39.5753,39.7501,39.5688,39.6271,208800.0
2012-06-12 10:05:00,61.17,61.27,61.03,61.07,159700.0,39.6077,39.6724,39.517,39.5429,159700.0
2012-06-12 10:10:00,61.08,61.13,61.0,61.0,88000.0,39.5494,39.5818,39.4976,39.4976,88000.0
2012-06-12 10:15:00,61.0,61.13,60.95,61.03,95300.0,39.4976,39.5818,39.4652,39.517,95300.0
2012-06-12 10:20:00,61.02,61.08,60.96,61.04,102000.0,39.5105,39.5494,39.4717,39.5235,102000.0
2012-06-12 10:25:00,61.06,61.1,61.04,61.05,61000.0,39.5364,39.5623,39.5235,39.53,61000.0
2012-06-12 10:30:00,61.04,61.04,60.84,60.88,66300.0,39.5235,39.5235,39.394,39.4199,66300.0
2012-06-12 10:35:00,60.88,60.91,60.69,60.7,48600.0,39.4199,39.4393,39.2969,39.3033,48600.0
2012-06-12 10:40:00,60.69,60.94,60.69,60.93,139700.0,39.2969,39.4587,39.2969,39.4523,139700.0
2012-06-12 10:45:00,60.91,61.11,60.9,61.08,138200.0,39.4393,39.5688,39.4328,39.5494,138200.0
2012-06-12 10:50:00,61.08,61.1,60.95,60.96,203100.0,39.5494,39.5623,39.4652,39.4717,203100.0
2012-06-12 10:55:00,60.96,61.04,60.8,60.8,451800.0,39.4717,39.5235,39.3681,39.3681,451800.0
2012-06-12 11:00:00,60.8,60.87,60.77,60.85,415300.0,39.3681,39.4134,39.3487,39.4005,415300.0
2012-06-12 11:05:00,60.85,60.95,60.85,60.91,139300.0,39.4005,39.4652,39.4005,39.4393,139300.0
2012-06-12 11:10:00,60.91,61.14,60.91,61.09,126000.0,39.4393,39.5882,39.4393,39.5559,126000.0
2012-06-12 11:15:00,61.1,61.11,61.03,61.05,58500.0,39.5623,39.5688,39.517,39.53,58500.0
2012-06-12 11:20:00,61.05,61.31,61.05,61.3,93200.0,39.53,39.6983,39.53,39.6918,93200.0
2012-06-12 11:25:00,61.31,61.36,61.28,61.28,65200.0,39.6983,39.7307,39.6789,39.6789,65200.0
2012-06-12 11:30:00,61.28,61.31,61.18,61.21,112000.0,39.6789,39.6983,39.6141,39.6336,112000.0
2012-06-12 11:35:00,61.21,61.21,61.17,61.2,39800.0,39.6336,39.6336,39.6077,39.6271,39800.0
2012-06-12 11:40:00,61.19,61.22,61.15,61.21,25000.0,39.6206,39.64,39.5947,39.6336,25000.0
2012-06-12 11:45:00,61.2,61.24,61.16,61.16,40600.0,39.6271,39.653,39.6012,39.6012,40600.0
2012-06-12 11:50:00,61.16,61.17,60.98,60.98,61200.0,39.6012,39.6077,39.4846,39.4846,61200.0
2012-06-12 11:55:00,60.98,61.0,60.91,60.95,41000.0,39.4846,39.4976,39.4393,39.4652,41000.0
2012-06-12 12:00:00,60.96,61.08,60.96,61.06,32000.0,39.4717,39.5494,39.4717,39.5364,32000.0
2012-06-12 12:05:00,61.06,61.06,60.92,60.94,29700.0,39.5364,39.5364,39.4458,39.4587,29700.0
2012-06-12 12:10:00,60.94,60.94,60.86,60.91,84800.0,39.4587,39.4587,39.4069,39.4393,84800.0
2012-06-12 12:15:00,60.91,60.98,60.86,60.98,54500.0,39.4393,39.4846,39.4069,39.4846,54500.0
2012-06-12 12:20:00,60.97,61.04,60.95,61.02,22100.0,39.4782,39.5235,39.4652,39.5105,22100.0
2012-06-12 12:25:00,61.02,61.05,60.99,61.0,37100.0,39.5105,39.53,39.4911,39.4976,37100.0
2012-06-12 12:30:00,61.01,61.01,60.96,60.99,19800.0,39.5041,39.5041,39.4717,39.4911,19800.0
2012-06-12 12:35:00,60.98,61.08,60.98,61.04,21900.0,39.4846,39.5494,39.4846,39.5235,21900.0
2012-06-12 12:40:00,61.04,61.05,60.96,60.97,29500.0,39.5235,39.53,39.4717,39.4782,29500.0
2012-06-12 12:45:00,60.96,60.98,60.92,60.94,37000.0,39.4717,39.4846,39.4458,39.4587,37000.0
2012-06-12 12:50:00,60.94,60.95,60.89,60.91,65800.0,39.4587,39.4652,39.4264,39.4393,65800.0
2012-06-12 12:55:00,60.89,60.92,60.86,60.9,44400.0,39.4264,39.4458,39.4069,39.4328,44400.0
2012-06-12 13:00:00,60.9,60.94,60.9,60.91,11800.0,39.4328,39.4587,39.4328,39.4393,11800.0
2012-06-12 13:05:00,60.92,60.94,60.9,60.93,23400.0,39.4458,39.4587,39.4328,39.4523,23400.0
2012-06-12 13:10:00,60.93,61.13,60.91,61.08,86100.0,39.4523,39.5818,39.4393,39.5494,86100.0
2012-06-12 13:15:00,61.08,61.12,61.07,61.12,23700.0,39.5494,39.5753,39.5429,39.5753,23700.0
2012-06-12 13:20:00,61.11,61.17,61.07,61.07,48300.0,39.5688,39.6077,39.5429,39.5429,48300.0
2012-06-12 13:25:00,61.08,61.1,61.05,61.07,26800.0,39.5494,39.5623,39.53,39.5429,26800.0
2012-06-12 13:30:00,61.08,61.14,61.08,61.11,92400.0,39.5494,39.5882,39.5494,39.5688,92400.0
2012-06-12 13:35:00,61.11,61.21,61.11,61.2,135900.0,39.5688,39.6336,39.5688,39.6271,135900.0
2012-06-12 13:40:00,61.2,61.24,61.15,61.16,93800.0,39.6271,39.653,39.5947,39.6012,93800.0
2012-06-12 13:45:00,61.17,61.21,61.1,61.14,98000.0,39.6077,39.6336,39.5623,39.5882,98000.0
2012-06-12 13:50:00,61.15,61.21,61.1,61.16,49400.0,39.5947,39.6336,39.5623,39.6012,49400.0
2012-06-12 13:55:00,61.17,61.19,61.09,61.11,27100.0,39.6077,39.6206,39.5559,39.5688,27100.0
2012-06-12 14:00:00,61.1,61.2,61.1,61.2,35100.0,39.5623,39.6271,39.5623,39.6271,35100.0
2012-06-12 14:05:00,61.2,61.2,61.16,61.16,35800.0,39.6271,39.6271,39.6012,39.6012,35800.0
2012-06-12 14:10:00,61.15,61.19,61.09,61.17,64700.0,39.5947,39.6206,39.5559,39.6077,64700.0
2012-06-12 14:15:00,61.17,61.2,61.14,61.19,79000.0,39.6077,39.6271,39.5882,39.6206,79000.0
2012-06-12 14:20:00,61.18,61.23,61.15,61.2,62800.0,39.6141,39.6465,39.5947,39.6271,62800.0
2012-06-12 14:25:00,61.2,61.22,61.16,61.17,32700.0,39.6271,39.64,39.6012,39.6077,32700.0
2012-06-12 14:30:00,61.17,61.32,61.17,61.32,77400.0,39.6077,39.7048,39.6077,39.7048,77400.0
2012-06-12 14:35:00,61.33,61.39,61.31,61.39,59400.0,39.7113,39.7501,39.6983,39.7501,59400.0
2012-06-12 14:40:00,61.38,61.39,61.3,61.32,63400.0,39.7436,39.7501,39.6918,39.7048,63400.0
2012-06-12 14:45:00,61.31,61.31,61.26,61.31,57500.0,39.6983,39.6983,39.6659,39.6983,57500.0
2012-06-12 14:50:00,61.31,61.32,61.23,61.23,57600.0,39.6983,39.7048,39.6465,39.6465,57600.0
2012-06-12 14:55:00,61.24,61.31,61.24,61.31,68200.0,39.653,39.6983,39.653,39.6983,68200.0
2012-06-12 15:00:00,61.31,61.36,61.28,61.33,65000.0,39.6983,39.7307,39.6789,39.7113,65000.0
2012-06-12 15:05:00,61.34,61.36,61.33,61.35,57300.0,39.7177,39.7307,39.7113,39.7242,57300.0
2012-06-12 15:10:00,61.35,61.39,61.33,61.34,59000.0,39.7242,39.7501,39.7113,39.7177,59000.0
2012-06-12 15:15:00,61.33,61.38,61.3,61.32,62700.0,39.7113,39.7436,39.6918,39.7048,62700.0
2012-06-12 15:20:00,61.32,61.36,61.26,61.35,88600.0,39.7048,39.7307,39.6659,39.7242,88600.0
2012-06-12 15:25:00,61.35,61.5,61.34,61.49,143000.0,39.7242,39.8213,39.7177,39.8149,143000.0
2012-06-12 15:30:00,61.49,61.5,61.37,61.37,95000.0,39.8149,39.8213,39.7372,39.7372,95000.0
2012-06-12 15:35:00,61.37,61.47,61.36,61.44,77900.0,39.7372,39.8019,39.7307,39.7825,77900.0
2012-06-12 15:40:00,61.44,61.6,61.42,61.55,147600.0,39.7825,39.8861,39.7695,39.8537,147600.0
2012-06-12 15:45:00,61.56,61.6,61.52,61.55,147000.0,39.8602,39.8861,39.8343,39.8537,147000.0
2012-06-12 15:50:00,61.55,61.58,61.5,61.54,336500.0,39.8537,39.8731,39.8213,39.8472,336500.0
2012-06-12 15:55:00,61.55,61.57,61.51,61.55,878100.0,39.8537,39.8667,39.8278,39.8537,878100.0
2012-06-13 09:30:00,61.33,61.39,61.22,61.22,34400.0,39.7113,39.7501,39.64,39.64,34400.0
2012-06-13 09:35:00,61.21,61.3,61.18,61.26,20400.0,39.6336,39.6918,39.6141,39.6659,20400.0
2012-06-13 09:40:00,61.26,61.36,61.16,61.31,108500.0,39.6659,39.7307,39.6012,39.6983,108500.0
2012-06-13 09:45:00,61.31,61.37,61.25,61.31,247500.0,39.6983,39.7372,39.6595,39.6983,247500.0
2012-06-13 09:50:00,61.31,61.31,61.11,61.27,65000.0,39.6983,39.6983,39.5688,39.6724,65000.0
2012-06-13 09:55:00,61.26,61.27,61.11,61.25,73000.0,39.6659,39.6724,39.5688,39.6595,73000.0
2012-06-13 10:00:00,61.25,61.38,61.14,61.34,124200.0,39.6595,39.7436,39.5882,39.7177,124200.0
2012-06-13 10:05:00,61.34,61.42,61.29,61.37,88300.0,39.7177,39.7695,39.6854,39.7372,88300.0
2012-06-13 10:10:00,61.38,61.49,61.38,61.45,130600.0,39.7436,39.8149,39.7436,39.789,130600.0
2012-06-13 10:15:00,61.45,61.5,61.44,61.49,34700.0,39.789,39.8213,39.7825,39.8149,34700.0
2012-06-13 10:20:00,61.5,61.55,61.43,61.46,72600.0,39.8213,39.8537,39.776,39.7954,72600.0
2012-06-13 10:25:00,61.46,61.51,61.37,61.5,75000.0,39.7954,39.8278,39.7372,39.8213,75000.0
2012-06-13 10:30:00,61.51,61.62,61.51,61.61,64400.0,39.8278,39.899,39.8278,39.8926,64400.0
2012-06-13 10:35:00,61.62,61.69,61.61,61.66,77800.0,39.899,39.9444,39.8926,39.9249,77800.0
2012-06-13 10:40:00,61.67,61.72,61.63,61.71,97800.0,39.9314,39.9638,39.9055,39.9573,97800.0
2012-06-13 10:45:00,61.71,61.77,61.65,61.67,158000.0,39.9573,39.9962,39.9185,39.9314,158000.0
2012-06-13 10:50:00,61.68,61.76,61.68,61.71,43800.0,39.9379,39.9897,39.9379,39.9573,43800.0
2012-06-13 10:55:00,61.71,61.74,61.67,61.71,42000.0,39.9573,39.9767,39.9314,39.9573,42000.0
2012-06-13 11:00:00,61.7,61.7,61.53,61.56,85700.0,39.9508,39.9508,39.8408,39.8602,85700.0
2012-06-13 11:05:00,61.55,61.58,61.42,61.42,63300.0,39.8537,39.8731,39.7695,39.7695,63300.0
2012-06-13 11:10:00,61.43,61.54,61.4,61.52,85000.0,39.776,39.8472,39.7566,39.8343,85000.0
2012-06-13 11:15:00,61.52,61.61,61.51,61.58,91900.0,39.8343,39.8926,39.8278,39.8731,91900.0
2012-06-13 11:20:00,61.58,61.67,61.58,61.65,29600.0,39.8731,39.9314,39.8731,39.9185,29600.0
2012-06-13 11:25:00,61.65,61.66,61.55,61.57,101300.0,39.9185,39.9249,39.8537,39.8667,101300.0
2012-06-13 11:30:00,61.57,61.64,61.56,61.64,111200.0,39.8667,39.912,39.8602,39.912,111200.0
2012-06-13 11:35:00,61.64,61.66,61.6,61.62,59200.0,39.912,39.9249,39.8861,39.899,59200.0
2012-06-13 11:40:00,61.64,61.66,61.6,61.61,55500.0,39.912,39.9249,39.8861,39.8926,55500.0
2012-06-13 11:45:00,61.61,61.64,61.6,61.61,60600.0,39.8926,39.912,39.8861,39.8926,60600.0
2012-06-13 11:50:00,61.62,61.63,61.51,61.52,35900.0,39.899,39.9055,39.8278,39.8343,35900.0
2012-06-13 11:55:00,61.5,61.59,61.5,61.57,19900.0,39.8213,39.8796,39.8213,39.8667,19900.0
2012-06-13 12:00:00,61.57,61.58,61.54,61.56,31700.0,39.8667,39.8731,39.8472,39.8602,31700.0
2012-06-13 12:05:00,61.56,61.56,61.45,61.52,88000.0,39.8602,39.8602,39.789,39.8343,88000.0
2012-06-13 12:10:00,61.51,61.61,61.49,61.6,79500.0,39.8278,39.8926,39.8149,39.8861,79500.0
2012-06-13 12:15:00,61.59,61.61,61.54,61.6,42400.0,39.8796,39.8926,39.8472,39.8861,42400.0
2012-06-13 12:20:00,61.6,61.61,61.56,61.6,26100.0,39.8861,39.8926,39.8602,39.8861,26100.0
2012-06-13 12:25:00,61.59,61.62,61.55,61.58,21600.0,39.8796,39.899,39.8537,39.8731,21600.0
2012-06-13 12:30:00,61.58,61.69,61.58,61.68,40500.0,39.8731,39.9444,39.8731,39.9379,40500.0
2012-06-13 12:35:00,61.68,61.79,61.68,61.78,38800.0,39.9379,40.0091,39.9379,40.0026,38800.0
2012-06-13 12:40:00,61.78,61.86,61.77,61.82,60200.0,40.0026,40.0544,39.9962,40.0285,60200.0
2012-06-13 12:45:00,61.82,61.9,61.76,61.76,47500.0,40.0285,40.0803,39.9897,39.9897,47500.0
2012-06-13 12:50:00,61.76,61.78,61.73,61.78,40800.0,39.9897,40.0026,39.9703,40.0026,40800.0
2012-06-13 12:55:00,61.77,61.82,61.76,61.78,45500.0,39.9962,40.0285,39.9897,40.0026,45500.0
2012-06-13 13:00:00,61.78,61.81,61.74,61.76,22800.0,40.0026,40.0221,39.9767,39.9897,22800.0
2012-06-13 13:05:00,61.77,61.86,61.75,61.85,41300.0,39.9962,40.0544,39.9832,40.048,41300.0
2012-06-13 13:10:00,61.85,61.86,61.76,61.78,50100.0,40.048,40.0544,39.9897,40.0026,50100.0
2012-06-13 13:15:00,61.78,61.81,61.73,61.81,23800.0,40.0026,40.0221,39.9703,40.0221,23800.0
2012-06-13 13:20:00,61.81,61.81,61.74,61.75,33200.0,40.0221,40.0221,39.9767,39.9832,33200.0
2012-06-13 13:25:00,61.75,61.9,61.7,61.89,94600.0,39.9832,40.0803,39.9508,40.0739,94600.0
2012-06-13 13:30:00,61.89,61.92,61.85,61.91,33000.0,40.0739,40.0933,40.048,40.0868,33000.0
2012-06-13 13:35:00,61.91,61.97,61.87,61.96,77200.0,40.0868,40.1257,40.0609,40.1192,77200.0
2012-06-13 13:40:00,61.96,61.96,61.87,61.87,56700.0,40.1192,40.1192,40.0609,40.0609,56700.0
2012-06-13 13:45:00,61.87,61.87,61.77,61.8,105400.0,40.0609,40.0609,39.9962,40.0156,105400.0
2012-06-13 13:50:00,61.8,61.89,61.8,61.81,43800.0,40.0156,40.0739,40.0156,40.0221,43800.0
2012-06-13 13:55:00,61.82,61.83,61.67,61.69,66800.0,40.0285,40.035,39.9314,39.9444,66800.0
2012-06-13 14:00:00,61.69,61.75,61.68,61.73,36100.0,39.9444,39.9832,39.9379,39.9703,36100.0
2012-06-13 14:05:00,61.72,61.73,61.69,61.71,92600.0,39.9638,39.9703,39.9444,39.9573,92600.0
2012-06-13 14:10:00,61.7,61.7,61.62,61.67,76900.0,39.9508,39.9508,39.899,39.9314,76900.0
2012-06-13 14:15:00,61.66,61.73,61.66,61.72,36000.0,39.9249,39.9703,39.9249,39.9638,36000.0
2012-06-13 14:20:00,61.72,61.81,61.7,61.79,42300.0,39.9638,40.0221,39.9508,40.0091,42300.0
2012-06-13 14:25:00,61.78,61.78,61.74,61.74,21800.0,40.0026,40.0026,39.9767,39.9767,21800.0
2012-06-13 14:30:00,61.75,61.78,61.69,61.73,68100.0,39.9832,40.0026,39.9444,39.9703,68100.0
2012-06-13 14:35:00,61.72,61.72,61.67,61.68,53100.0,39.9638,39.9638,39.9314,39.9379,53100.0
2012-06-13 14:40:00,61.7,61.72,61.62,61.63,118500.0,39.9508,39.9638,39.899,39.9055,118500.0
2012-06-13 14:45:00,61.63,61.72,61.58,61.72,96700.0,39.9055,39.9638,39.8731,39.9638,96700.0
2012-06-13 14:50:00,61.72,61.72,61.62,61.63,63800.0,39.9638,39.9638,39.899,39.9055,63800.0
2012-06-13 14:55:00,61.63,61.66,61.59,61.6,42900.0,39.9055,39.9249,39.8796,39.8861,42900.0
2012-06-13 15:00:00,61.59,61.64,61.51,61.51,81000.0,39.8796,39.912,39.8278,39.8278,81000.0
2012-06-13 15:05:00,61.5,61.62,61.5,61.59,35300.0,39.8213,39.899,39.8213,39.8796,35300.0
2012-06-13 15:10:00,61.6,61.61,61.45,61.49,88300.0,39.8861,39.8926,39.789,39.8149,88300.0
2012-06-13 15:15:00,61.49,61.51,61.3,61.3,144500.0,39.8149,39.8278,39.6918,39.6918,144500.0
2012-06-13 15:20:00,61.3,61.39,61.26,61.39,69100.0,39.6918,39.7501,39.6659,39.7501,69100.0
2012-06-13 15:25:00,61.4,61.4,61.26,61.28,103700.0,39.7566,39.7566,39.6659,39.6789,103700.0
2012-06-13 15:30:00,61.28,61.33,61.24,61.24,149300.0,39.6789,39.7113,39.653,39.653,149300.0
2012-06-13 15:35:00,61.25,61.3,61.2,61.2,115100.0,39.6595,39.6918,39.6271,39.6271,115100.0
2012-06-13 15:40:00,61.2,61.2,61.08,61.09,131900.0,39.6271,39.6271,39.5494,39.5559,131900.0
2012-06-13 15:45:00,61.09,61.17,60.99,61.0,149700.0,39.5559,39.6077,39.4911,39.4976,149700.0
2012-06-13 15:50:00,61.01,61.2,61.01,61.13,232300.0,39.5041,39.6271,39.5041,39.5818,232300.0
2012-06-13 15:55:00,61.13,61.27,61.13,61.24,324900.0,39.5818,39.6724,39.5818,39.653,324900.0
2012-06-14 09:30:00,61.4,61.57,61.32,61.48,82500.0,39.7566,39.8667,39.7048,39.8084,82500.0
2012-06-14 09:35:00,61.49,61.54,61.27,61.27,71100.0,39.8149,39.8472,39.6724,39.6724,71100.0
2012-06-14 09:40:00,61.27,61.44,61.25,61.29,118600.0,39.6724,39.7825,39.6595,39.6854,118600.0
2012-06-14 09:45:00,61.27,61.38,61.23,61.29,229100.0,39.6724,39.7436,39.6465,39.6854,229100.0
2012-06-14 09:50:00,61.29,61.46,61.28,61.44,88300.0,39.6854,39.7954,39.6789,39.7825,88300.0
2012-06-14 09:55:00,61.44,61.74,61.44,61.72,145000.0,39.7825,39.9767,39.7825,39.9638,145000.0
2012-06-14 10:00:00,61.72,61.83,61.72,61.77,83900.0,39.9638,40.035,39.9638,39.9962,83900.0
2012-06-14 10:05:00,61.77,61.81,61.7,61.71,130000.0,39.9962,40.0221,39.9508,39.9573,130000.0
2012-06-14 10:10:00,61.71,61.76,61.64,61.65,76400.0,39.9573,39.9897,39.912,39.9185,76400.0
2012-06-14 10:15:00,61.65,61.72,61.62,61.69,62900.0,39.9185,39.9638,39.899,39.9444,62900.0
2012-06-14 10:20:00,61.69,61.71,61.63,61.67,97300.0,39.9444,39.9573,39.9055,39.9314,97300.0
2012-06-14 10:25:00,61.66,61.72,61.63,61.7,75000.0,39.9249,39.9638,39.9055,39.9508,75000.0
2012-06-14 10:30:00,61.71,61.76,61.61,61.73,91700.0,39.9573,39.9897,39.8926,39.9703,91700.0
2012-06-14 10:35:00,61.74,61.79,61.7,61.77,98100.0,39.9767,40.0091,39.9508,39.9962,98100.0
2012-06-14 10:40:00,61.76,61.81,61.75,61.76,40600.0,39.9897,40.0221,39.9832,39.9897,40600.0
2012-06-14 10:45:00,61.75,61.86,61.73,61.8,74500.0,39.9832,40.0544,39.9703,40.0156,74500.0
2012-06-14 10:50:00,61.81,61.86,61.8,61.86,51700.0,40.0221,40.0544,40.0156,40.0544,51700.0
2012-06-14 10:55:00,61.85,61.9,61.84,61.87,85000.0,40.048,40.0803,40.0415,40.0609,85000.0
2012-06-14 11:00:00,61.86,61.9,61.85,61.86,83700.0,40.0544,40.0803,40.048,40.0544,83700.0
2012-06-14 11:05:00,61.86,61.86,61.79,61.83,57600.0,40.0544,40.0544,40.0091,40.035,57600.0
2012-06-14 11:10:00,61.82,61.85,61.8,61.85,56300.0,40.0285,40.048,40.0156,40.048,56300.0
2012-06-14 11:15:00,61.84,61.85,61.77,61.81,77100.0,40.0415,40.048,39.9962,40.0221,77100.0
2012-06-14 11:20:00,61.82,61.85,61.8,61.85,40300.0,40.0285,40.048,40.0156,40.048,40300.0
2012-06-14 11:25:00,61.85,61.87,61.83,61.85,79900.0,40.048,40.0609,40.035,40.048,79900.0
2012-06-14 11:30:00,61.85,61.87,61.8,61.81,64000.0,40.048,40.0609,40.0156,40.0221,64000.0
2012-06-14 11:35:00,61.81,61.87,61.81,61.86,33600.0,40.0221,40.0609,40.0221,40.0544,33600.0
2012-06-14 11:40:00,61.87,61.89,61.82,61.86,78800.0,40.0609,40.0739,40.0285,40.0544,78800.0
2012-06-14 11:45:00,61.86,61.87,61.85,61.85,23500.0,40.0544,40.0609,40.048,40.048,23500.0
2012-06-14 11:50:00,61.85,61.87,61.85,61.86,13100.0,40.048,40.0609,40.048,40.0544,13100.0
2012-06-14 11:55:00,61.86,61.86,61.78,61.82,36800.0,40.0544,40.0544,40.0026,40.0285,36800.0
2012-06-14 12:00:00,61.82,61.87,61.82,61.87,58200.0,40.0285,40.0609,40.0285,40.0609,58200.0
2012-06-14 12:05:00,61.86,61.87,61.82,61.84,16700.0,40.0544,40.0609,40.0285,40.0415,16700.0
2012-06-14 12:10:00,61.83,61.88,61.8,61.81,54300.0,40.035,40.0674,40.0156,40.0221,54300.0
2012-06-14 12:15:00,61.81,61.82,61.8,61.82,13500.0,40.0221,40.0285,40.0156,40.0285,13500.0
2012-06-14 12:20:00,61.83,61.87,61.81,61.86,82300.0,40.035,40.0609,40.0221,40.0544,82300.0
2012-06-14 12:25:00,61.86,61.86,61.82,61.82,28500.0,40.0544,40.0544,40.0285,40.0285,28500.0
2012-06-14 12:30:00,61.82,61.83,61.78,61.8,45300.0,40.0285,40.035,40.0026,40.0156,45300.0
2012-06-14 12:35:00,61.8,61.87,61.8,61.87,44900.0,40.0156,40.0609,40.0156,40.0609,44900.0
2012-06-14 12:40:00,61.87,61.89,61.87,61.88,13100.0,40.0609,40.0739,40.0609,40.0674,13100.0
2012-06-14 12:45:00,61.89,61.98,61.88,61.96,52400.0,40.0739,40.1321,40.0674,40.1192,52400.0
2012-06-14 12:50:00,61.96,61.98,61.95,61.95,35400.0,40.1192,40.1321,40.1127,40.1127,35400.0
2012-06-14 12:55:00,61.96,61.99,61.95,61.96,51700.0,40.1192,40.1386,40.1127,40.1192,51700.0
2012-06-14 13:00:00,61.96,62.0,61.95,61.99,92800.0,40.1192,40.1451,40.1127,40.1386,92800.0
2012-06-14 13:05:00,61.99,62.02,61.97,61.97,69800.0,40.1386,40.158,40.1257,40.1257,69800.0
2012-06-14 13:10:00,61.97,61.99,61.96,61.96,44400.0,40.1257,40.1386,40.1192,40.1192,44400.0
2012-06-14 13:15:00,61.96,61.96,61.92,61.94,53200.0,40.1192,40.1192,40.0933,40.1062,53200.0
2012-06-14 13:20:00,61.94,61.94,61.84,61.84,42100.0,40.1062,40.1062,40.0415,40.0415,42100.0
2012-06-14 13:25:00,61.84,61.9,61.83,61.89,21000.0,40.0415,40.0803,40.035,40.0739,21000.0
2012-06-14 13:30:00,61.89,61.97,61.88,61.95,57500.0,40.0739,40.1257,40.0674,40.1127,57500.0
2012-06-14 13:35:00,61.96,62.01,61.94,61.99,76100.0,40.1192,40.1516,40.1062,40.1386,76100.0
2012-06-14 13:40:00,61.98,61.98,61.91,61.91,64500.0,40.1321,40.1321,40.0868,40.0868,64500.0
2012-06-14 13:45:00,61.92,61.92,61.87,61.92,28900.0,40.0933,40.0933,40.0609,40.0933,28900.0
2012-06-14 13:50:00,61.93,61.96,61.9,61.94,52700.0,40.0998,40.1192,40.0803,40.1062,52700.0
2012-06-14 13:55:00,61.95,61.99,61.94,61.97,54800.0,40.1127,40.1386,40.1062,40.1257,54800.0
2012-06-14 14:00:00,61.96,62.0,61.96,61.96,44900.0,40.1192,40.1451,40.1192,40.1192,44900.0
2012-06-14 14:05:00,61.96,62.02,61.95,61.99,52800.0,40.1192,40.158,40.1127,40.1386,52800.0
2012-06-14 14:10:00,62.0,62.0,61.95,61.98,24100.0,40.1451,40.1451,40.1127,40.1321,24100.0
2012-06-14 14:15:00,61.97,62.02,61.97,61.97,23100.0,40.1257,40.158,40.1257,40.1257,23100.0
2012-06-14 14:20:00,61.97,61.98,61.89,61.89,14300.0,40.1257,40.1321,40.0739,40.0739,14300.0
2012-06-14 14:25:00,61.88,61.88,61.78,61.84,56500.0,40.0674,40.0674,40.0026,40.0415,56500.0
2012-06-14 14:30:00,61.83,61.83,61.76,61.76,80200.0,40.035,40.035,39.9897,39.9897,80200.0
2012-06-14 14:35:00,61.76,61.79,61.76,61.79,64800.0,39.9897,40.0091,39.9897,40.0091,64800.0
2012-06-14 14:40:00,61.8,61.8,61.74,61.79,34000.0,40.0156,40.0156,39.9767,40.0091,34000.0
2012-06-14 14:45:00,61.77,61.77,61.67,61.69,87200.0,39.9962,39.9962,39.9314,39.9444,87200.0
2012-06-14 14:50:00,61.69,61.71,61.63,61.63,78200.0,39.9444,39.9573,39.9055,39.9055,78200.0
2012-06-14 14:55:00,61.63,61.69,61.61,61.62,73900.0,39.9055,39.9444,39.8926,39.899,73900.0
2012-06-14 15:00:00,61.61,61.78,61.61,61.76,62300.0,39.8926,40.0026,39.8926,39.9897,62300.0
2012-06-14 15:05:00,61.77,62.32,61.77,61.96,336600.0,39.9962,40.3523,39.9962,40.1192,336600.0
2012-06-14 15:10:00,61.96,62.19,61.94,62.15,219900.0,40.1192,40.2681,40.1062,40.2422,219900.0
2012-06-14 15:15:00,62.14,62.16,61.81,61.81,160000.0,40.2357,40.2487,40.0221,40.0221,160000.0
2012-06-14 15:20:00,61.81,61.93,61.68,61.68,255700.0,40.0221,40.0998,39.9379,39.9379,255700.0
2012-06-14 15:25:00,61.68,61.83,61.64,61.76,125000.0,39.9379,40.035,39.912,39.9897,125000.0
2012-06-14 15:30:00,61.76,61.93,61.72,61.92,233800.0,39.9897,40.0998,39.9638,40.0933,233800.0
2012-06-14 15:35:00,61.92,62.1,61.92,62.05,260300.0,40.0933,40.2098,40.0933,40.1775,260300.0
2012-06-14 15:40:00,62.04,62.12,61.93,61.98,231600.0,40.171,40.2228,40.0998,40.1321,231600.0
2012-06-14 15:45:00,61.97,62.2,61.95,62.11,532500.0,40.1257,40.2746,40.1127,40.2163,532500.0
2012-06-14 15:50:00,62.11,62.17,62.02,62.04,341700.0,40.2163,40.2552,40.158,40.171,341700.0
2012-06-14 15:55:00,62.04,62.11,62.01,62.1,943000.0,40.171,40.2163,40.1516,40.2098,943000.0
2012-06-15 09:30:00,62.27,62.37,62.07,62.14,111500.0,40.3199,40.3847,40.1904,40.2357,111500.0
2012-06-15 09:35:00,62.15,62.18,61.98,61.98,79300.0,40.2422,40.2616,40.1321,40.1321,79300.0
2012-06-15 09:40:00,61.98,62.1,61.98,62.03,84200.0,40.1321,40.2098,40.1321,40.1645,84200.0
2012-06-15 09:45:00,62.03,62.08,61.96,62.0,105200.0,40.1645,40.1969,40.1192,40.1451,105200.0
2012-06-15 09:50:00,62.0,62.15,61.99,62.1,85200.0,40.1451,40.2422,40.1386,40.2098,85200.0
2012-06-15 09:55:00,62.05,62.25,62.05,62.22,94700.0,40.1775,40.307,40.1775,40.2875,94700.0
2012-06-15 10:00:00,62.23,62.3,62.23,62.26,100600.0,40.294,40.3393,40.294,40.3134,100600.0
2012-06-15 10:05:00,62.27,62.3,62.17,62.2,89700.0,40.3199,40.3393,40.2552,40.2746,89700.0
2012-06-15 10:10:00,62.2,62.23,62.16,62.19,62900.0,40.2746,40.294,40.2487,40.2681,62900.0
2012-06-15 10:15:00,62.18,62.19,62.06,62.08,254800.0,40.2616,40.2681,40.1839,40.1969,254800.0
2012-06-15 10:20:00,62.08,62.09,62.0,62.02,150800.0,40.1969,40.2034,40.1451,40.158,150800.0
2012-06-15 10:25:00,62.01,62.13,62.0,62.12,30800.0,40.1516,40.2293,40.1451,40.2228,30800.0
2012-06-15 10:30:00,62.13,62.22,62.09,62.14,50000.0,40.2293,40.2875,40.2034,40.2357,50000.0
2012-06-15 10:35:00,62.15,62.17,62.05,62.09,25200.0,40.2422,40.2552,40.1775,40.2034,25200.0
2012-06-15 10:40:00,62.1,62.17,62.06,62.09,86400.0,40.2098,40.2552,40.1839,40.2034,86400.0
2012-06-15 10:45:00,62.1,62.26,62.08,62.24,32900.0,40.2098,40.3134,40.1969,40.3005,32900.0
2012-06-15 10:50:00,62.24,62.3,62.23,62.3,30100.0,40.3005,40.3393,40.294,40.3393,30100.0
2012-06-15 10:55:00,62.29,62.3,62.15,62.16,93400.0,40.3329,40.3393,40.2422,40.2487,93400.0
2012-06-15 11:00:00,62.16,62.24,62.15,62.19,61000.0,40.2487,40.3005,40.2422,40.2681,61000.0
2012-06-15 11:05:00,62.19,62.31,62.18,62.31,65600.0,40.2681,40.3458,40.2616,40.3458,65600.0
2012-06-15 11:10:00,62.32,62.36,62.32,62.33,39200.0,40.3523,40.3782,40.3523,40.3588,39200.0
2012-06-15 11:15:00,62.32,62.34,62.29,62.3,34500.0,40.3523,40.3652,40.3329,40.3393,34500.0
2012-06-15 11:20:00,62.29,62.32,62.23,62.23,35600.0,40.3329,40.3523,40.294,40.294,35600.0
2012-06-15 11:25:00,62.24,62.27,62.17,62.23,53500.0,40.3005,40.3199,40.2552,40.294,53500.0
2012-06-15 11:30:00,62.25,62.3,62.2,62.21,47300.0,40.307,40.3393,40.2746,40.2811,47300.0
2012-06-15 11:35:00,62.21,62.23,62.15,62.17,23400.0,40.2811,40.294,40.2422,40.2552,23400.0
2012-06-15 11:40:00,62.17,62.22,62.15,62.15,50500.0,40.2552,40.2875,40.2422,40.2422,50500.0
2012-06-15 11:45:00,62.15,62.19,62.11,62.12,33700.0,40.2422,40.2681,40.2163,40.2228,33700.0
2012-06-15 11:50:00,62.12,62.16,62.11,62.15,18500.0,40.2228,40.2487,40.2163,40.2422,18500.0
2012-06-15 11:55:00,62.15,62.15,62.11,62.14,17900.0,40.2422,40.2422,40.2163,40.2357,17900.0
2012-06-15 12:00:00,62.13,62.16,62.12,62.13,22800.0,40.2293,40.2487,40.2228,40.2293,22800.0
2012-06-15 12:05:00,62.13,62.16,62.12,62.14,26800.0,40.2293,40.2487,40.2228,40.2357,26800.0
2012-06-15 12:10:00,62.14,62.15,62.12,62.13,20500.0,40.2357,40.2422,40.2228,40.2293,20500.0
2012-06-15 12:15:00,62.12,62.16,62.11,62.15,24900.0,40.2228,40.2487,40.2163,40.2422,24900.0
2012-06-15 12:20:00,62.15,62.19,62.13,62.13,56700.0,40.2422,40.2681,40.2293,40.2293,56700.0
2012-06-15 12:25:00,62.13,62.18,62.13,62.17,16000.0,40.2293,40.2616,40.2293,40.2552,16000.0
2012-06-15 12:30:00,62.17,62.18,62.14,62.14,12300.0,40.2552,40.2616,40.2357,40.2357,12300.0
2012-06-15 12:35:00,62.15,62.16,62.07,62.08,14500.0,40.2422,40.2487,40.1904,40.1969,14500.0
2012-06-15 12:40:00,62.09,62.12,62.08,62.11,14800.0,40.2034,40.2228,40.1969,40.2163,14800.0
2012-06-15 12:45:00,62.11,62.15,62.11,62.15,8400.0,40.2163,40.2422,40.2163,40.2422,8400.0
2012-06-15 12:50:00,62.14,62.16,62.11,62.13,14700.0,40.2357,40.2487,40.2163,40.2293,14700.0
2012-06-15 12:55:00,62.12,62.13,62.08,62.12,38800.0,40.2228,40.2293,40.1969,40.2228,38800.0
2012-06-15 13:00:00,62.13,62.2,62.12,62.16,32000.0,40.2293,40.2746,40.2228,40.2487,32000.0
2012-06-15 13:05:00,62.17,62.21,62.16,62.16,38700.0,40.2552,40.2811,40.2487,40.2487,38700.0
2012-06-15 13:10:00,62.17,62.19,62.15,62.18,15500.0,40.2552,40.2681,40.2422,40.2616,15500.0
2012-06-15 13:15:00,62.18,62.24,62.18,62.19,31400.0,40.2616,40.3005,40.2616,40.2681,31400.0
2012-06-15 13:20:00,62.19,62.2,62.15,62.16,97300.0,40.2681,40.2746,40.2422,40.2487,97300.0
2012-06-15 13:25:00,62.16,62.17,62.09,62.11,98000.0,40.2487,40.2552,40.2034,40.2163,98000.0
2012-06-15 13:30:00,62.12,62.17,62.11,62.16,103900.0,40.2228,40.2552,40.2163,40.2487,103900.0
2012-06-15 13:35:00,62.15,62.19,62.1,62.1,86100.0,40.2422,40.2681,40.2098,40.2098,86100.0
2012-06-15 13:40:00,62.1,62.14,62.1,62.14,13700.0,40.2098,40.2357,40.2098,40.2357,13700.0
2012-06-15 13:45:00,62.13,62.19,62.12,62.19,36700.0,40.2293,40.2681,40.2228,40.2681,36700.0
2012-06-15 13:50:00,62.19,62.21,62.16,62.21,20200.0,40.2681,40.2811,40.2487,40.2811,20200.0
2012-06-15 13:55:00,62.21,62.27,62.2,62.25,42700.0,40.2811,40.3199,40.2746,40.307,42700.0
2012-06-15 14:00:00,62.25,62.28,62.23,62.26,40500.0,40.307,40.3264,40.294,40.3134,40500.0
2012-06-15 14:05:00,62.26,62.26,62.22,62.23,27200.0,40.3134,40.3134,40.2875,40.294,27200.0
2012-06-15 14:10:00,62.24,62.25,62.22,62.22,37400.0,40.3005,40.307,40.2875,40.2875,37400.0
2012-06-15 14:15:00,62.23,62.25,62.23,62.23,18900.0,40.294,40.307,40.294,40.294,18900.0
2012-06-15 14:20:00,62.24,62.33,62.24,62.33,52100.0,40.3005,40.3588,40.3005,40.3588,52100.0
2012-06-15 14:25:00,62.33,62.37,62.31,62.35,74600.0,40.3588,40.3847,40.3458,40.3717,74600.0
2012-06-15 14:30:00,62.35,62.37,62.32,62.36,86800.0,40.3717,40.3847,40.3523,40.3782,86800.0
2012-06-15 14:35:00,62.36,62.46,62.35,62.45,103200.0,40.3782,40.4429,40.3717,40.4365,103200.0
2012-06-15 14:40:00,62.45,62.48,62.43,62.46,53700.0,40.4365,40.4559,40.4235,40.4429,53700.0
2012-06-15 14:45:00,62.46,62.49,62.4,62.41,109100.0,40.4429,40.4624,40.4041,40.4106,109100.0
2012-06-15 14:50:00,62.41,62.42,62.33,62.34,81800.0,40.4106,40.417,40.3588,40.3652,81800.0
2012-06-15 14:55:00,62.34,62.38,62.33,62.36,161900.0,40.3652,40.3911,40.3588,40.3782,161900.0
2012-06-15 15:00:00,62.35,62.41,62.34,62.4,64000.0,40.3717,40.4106,40.3652,40.4041,64000.0
2012-06-15 15:05:00,62.4,62.43,62.34,62.38,94600.0,40.4041,40.4235,40.3652,40.3911,94600.0
2012-06-15 15:10:00,62.37,62.4,62.34,62.37,121000.0,40.3847,40.4041,40.3652,40.3847,121000.0
2012-06-15 15:15:00,62.37,62.4,62.35,62.39,55800.0,40.3847,40.4041,40.3717,40.3976,55800.0
2012-06-15 15:20:00,62.4,62.42,62.37,62.42,167800.0,40.4041,40.417,40.3847,40.417,167800.0
2012-06-15 15:25:00,62.41,62.47,62.39,62.43,106200.0,40.4106,40.4494,40.3976,40.4235,106200.0
2012-06-15 15:30:00,62.43,62.45,62.39,62.43,163100.0,40.4235,40.4365,40.3976,40.4235,163100.0
2012-06-15 15:35:00,62.43,62.47,62.41,62.47,218300.0,40.4235,40.4494,40.4106,40.4494,218300.0
2012-06-15 15:40:00,62.47,62.53,62.44,62.45,245100.0,40.4494,40.4883,40.43,40.4365,245100.0
2012-06-15 15:45:00,62.46,62.5,62.41,62.41,246800.0,40.4429,40.4688,40.4106,40.4106,246800.0
2012-06-15 15:50:00,62.42,62.47,62.41,62.47,229000.0,40.417,40.4494,40.4106,40.4494,229000.0
2012-06-15 15:55:00,62.47,62.54,62.46,62.48,587200.0,40.4494,40.4947,40.4429,40.4559,587200.0
2012-06-18 09:30:00,62.1,62.34,62.1,62.2,136200.0,40.2098,40.3652,40.2098,40.2746,136200.0
2012-06-18 09:35:00,62.2,62.38,62.2,62.37,172700.0,40.2746,40.3911,40.2746,40.3847,172700.0
2012-06-18 09:40:00,62.37,62.42,62.31,62.4,64000.0,40.3847,40.417,40.3458,40.4041,64000.0
2012-06-18 09:45:00,62.4,62.51,62.4,62.44,58400.0,40.4041,40.4753,40.4041,40.43,58400.0
2012-06-18 09:50:00,62.44,62.52,62.4,62.4,112000.0,40.43,40.4818,40.4041,40.4041,112000.0
2012-06-18 09:55:00,62.39,62.39,62.2,62.32,225500.0,40.3976,40.3976,40.2746,40.3523,225500.0
2012-06-18 10:00:00,62.31,62.54,62.3,62.52,55200.0,40.3458,40.4947,40.3393,40.4818,55200.0
2012-06-18 10:05:00,62.53,62.56,62.46,62.5,72300.0,40.4883,40.5077,40.4429,40.4688,72300.0
2012-06-18 10:10:00,62.51,62.61,62.46,62.55,55100.0,40.4753,40.5401,40.4429,40.5012,55100.0
2012-06-18 10:15:00,62.55,62.76,62.53,62.76,175900.0,40.5012,40.6372,40.4883,40.6372,175900.0
2012-06-18 10:20:00,62.76,62.77,62.66,62.71,115400.0,40.6372,40.6437,40.5724,40.6048,115400.0
2012-06-18 10:25:00,62.72,62.87,62.7,62.86,107000.0,40.6113,40.7084,40.5983,40.7019,107000.0
2012-06-18 10:30:00,62.86,62.92,62.83,62.88,105300.0,40.7019,40.7408,40.6825,40.7149,105300.0
2012-06-18 10:35:00,62.89,62.98,62.88,62.97,67800.0,40.7214,40.7796,40.7149,40.7732,67800.0
2012-06-18 10:40:00,62.98,63.06,62.95,63.05,106800.0,40.7796,40.8314,40.7602,40.825,106800.0
2012-06-18 10:45:00,63.06,63.17,62.94,63.16,108300.0,40.8314,40.9027,40.7537,40.8962,108300.0
2012-06-18 10:50:00,63.16,63.22,63.03,63.03,84100.0,40.8962,40.935,40.812,40.812,84100.0
2012-06-18 10:55:00,63.04,63.07,62.9,62.94,124900.0,40.8185,40.8379,40.7278,40.7537,124900.0
2012-06-18 11:00:00,62.94,62.97,62.84,62.89,103100.0,40.7537,40.7732,40.689,40.7214,103100.0
2012-06-18 11:05:00,62.89,62.91,62.76,62.81,107300.0,40.7214,40.7343,40.6372,40.6696,107300.0
2012-06-18 11:10:00,62.81,62.89,62.78,62.88,39200.0,40.6696,40.7214,40.6501,40.7149,39200.0
2012-06-18 11:15:00,62.88,62.88,62.75,62.78,87400.0,40.7149,40.7149,40.6307,40.6501,87400.0
2012-06-18 11:20:00,62.78,62.8,62.73,62.76,57100.0,40.6501,40.6631,40.6178,40.6372,57100.0
2012-06-18 11:25:00,62.77,62.84,62.77,62.83,60500.0,40.6437,40.689,40.6437,40.6825,60500.0
2012-06-18 11:30:00,62.83,62.86,62.8,62.84,27400.0,40.6825,40.7019,40.6631,40.689,27400.0
2012-06-18 11:35:00,62.84,62.86,62.68,62.71,63500.0,40.689,40.7019,40.5854,40.6048,63500.0
2012-06-18 11:40:00,62.7,62.78,62.69,62.76,76700.0,40.5983,40.6501,40.5919,40.6372,76700.0
2012-06-18 11:45:00,62.77,62.93,62.73,62.75,73200.0,40.6437,40.7473,40.6178,40.6307,73200.0
2012-06-18 11:50:00,62.75,62.77,62.64,62.73,52300.0,40.6307,40.6437,40.5595,40.6178,52300.0
2012-06-18 11:55:00,62.72,62.81,62.69,62.79,59000.0,40.6113,40.6696,40.5919,40.6566,59000.0
2012-06-18 12:00:00,62.78,62.78,62.67,62.69,86500.0,40.6501,40.6501,40.5789,40.5919,86500.0
2012-06-18 12:05:00,62.68,62.69,62.65,62.69,25900.0,40.5854,40.5919,40.566,40.5919,25900.0
2012-06-18 12:10:00,62.69,62.73,62.68,62.72,23300.0,40.5919,40.6178,40.5854,40.6113,23300.0
2012-06-18 12:15:00,62.71,62.77,62.71,62.74,30400.0,40.6048,40.6437,40.6048,40.6242,30400.0
2012-06-18 12:20:00,62.74,62.75,62.69,62.7,22500.0,40.6242,40.6307,40.5919,40.5983,22500.0
2012-06-18 12:25:00,62.7,62.74,62.7,62.7,29300.0,40.5983,40.6242,40.5983,40.5983,29300.0
2012-06-18 12:30:00,62.7,62.74,62.69,62.72,48500.0,40.5983,40.6242,40.5919,40.6113,48500.0
2012-06-18 12:35:00,62.72,62.73,62.65,62.66,32300.0,40.6113,40.6178,40.566,40.5724,32300.0
2012-06-18 12:40:00,62.66,62.72,62.66,62.72,42500.0,40.5724,40.6113,40.5724,40.6113,42500.0
2012-06-18 12:45:00,62.72,62.79,62.7,62.78,43600.0,40.6113,40.6566,40.5983,40.6501,43600.0
2012-06-18 12:50:00,62.79,62.82,62.73,62.73,45200.0,40.6566,40.676,40.6178,40.6178,45200.0
2012-06-18 12:55:00,62.75,62.79,62.67,62.69,39900.0,40.6307,40.6566,40.5789,40.5919,39900.0
2012-06-18 13:00:00,62.69,62.75,62.67,62.73,64700.0,40.5919,40.6307,40.5789,40.6178,64700.0
2012-06-18 13:05:00,62.73,62.79,62.72,62.77,37700.0,40.6178,40.6566,40.6113,40.6437,37700.0
2012-06-18 13:10:00,62.77,62.81,62.76,62.76,22800.0,40.6437,40.6696,40.6372,40.6372,22800.0
2012-06-18 13:15:00,62.78,62.82,62.77,62.8,25900.0,40.6501,40.676,40.6437,40.6631,25900.0
2012-06-18 13:20:00,62.81,62.83,62.78,62.79,37300.0,40.6696,40.6825,40.6501,40.6566,37300.0
2012-06-18 13:25:00,62.79,62.89,62.79,62.85,43900.0,40.6566,40.7214,40.6566,40.6955,43900.0
2012-06-18 13:30:00,62.85,62.86,62.82,62.86,25500.0,40.6955,40.7019,40.676,40.7019,25500.0
2012-06-18 13:35:00,62.85,62.92,62.85,62.9,63600.0,40.6955,40.7408,40.6955,40.7278,63600.0
2012-06-18 13:40:00,62.9,62.93,62.84,62.86,68500.0,40.7278,40.7473,40.689,40.7019,68500.0
2012-06-18 13:45:00,62.86,62.97,62.85,62.92,157000.0,40.7019,40.7732,40.6955,40.7408,157000.0
2012-06-18 13:50:00,62.91,62.92,62.88,62.92,31700.0,40.7343,40.7408,40.7149,40.7408,31700.0
2012-06-18 13:55:00,62.91,63.06,62.91,63.04,82400.0,40.7343,40.8314,40.7343,40.8185,82400.0
2012-06-18 14:00:00,63.04,63.04,62.94,62.95,61200.0,40.8185,40.8185,40.7537,40.7602,61200.0
2012-06-18 14:05:00,62.94,62.96,62.92,62.95,25800.0,40.7537,40.7667,40.7408,40.7602,25800.0
2012-06-18 14:10:00,62.94,62.99,62.94,62.98,30000.0,40.7537,40.7861,40.7537,40.7796,30000.0
2012-06-18 14:15:00,62.97,63.06,62.97,63.04,60400.0,40.7732,40.8314,40.7732,40.8185,60400.0
2012-06-18 14:20:00,63.04,63.08,63.04,63.06,21000.0,40.8185,40.8444,40.8185,40.8314,21000.0
2012-06-18 14:25:00,63.05,63.05,62.94,62.96,65000.0,40.825,40.825,40.7537,40.7667,65000.0
2012-06-18 14:30:00,62.96,63.02,62.96,63.0,33700.0,40.7667,40.8055,40.7667,40.7926,33700.0
2012-06-18 14:35:00,63.0,63.03,62.97,63.01,45100.0,40.7926,40.812,40.7732,40.7991,45100.0
2012-06-18 14:40:00,63.0,63.02,62.97,62.97,36900.0,40.7926,40.8055,40.7732,40.7732,36900.0
2012-06-18 14:45:00,62.97,62.97,62.89,62.91,46200.0,40.7732,40.7732,40.7214,40.7343,46200.0
2012-06-18 14:50:00,62.93,62.93,62.89,62.91,17400.0,40.7473,40.7473,40.7214,40.7343,17400.0
2012-06-18 14:55:00,62.92,62.96,62.91,62.95,35500.0,40.7408,40.7667,40.7343,40.7602,35500.0
2012-06-18 15:00:00,62.95,63.02,62.95,63.0,42300.0,40.7602,40.8055,40.7602,40.7926,42300.0
2012-06-18 15:05:00,63.01,63.02,62.95,62.96,116000.0,40.7991,40.8055,40.7602,40.7667,116000.0
2012-06-18 15:10:00,62.95,62.95,62.83,62.84,44700.0,40.7602,40.7602,40.6825,40.689,44700.0
2012-06-18 15:15:00,62.82,62.89,62.79,62.87,65300.0,40.676,40.7214,40.6566,40.7084,65300.0
2012-06-18 15:20:00,62.87,62.9,62.82,62.84,49900.0,40.7084,40.7278,40.676,40.689,49900.0
2012-06-18 15:25:00,62.83,62.97,62.83,62.95,111300.0,40.6825,40.7732,40.6825,40.7602,111300.0
2012-06-18 15:30:00,62.95,63.0,62.89,62.9,142700.0,40.7602,40.7926,40.7214,40.7278,142700.0
2012-06-18 15:35:00,62.9,62.99,62.87,62.99,95500.0,40.7278,40.7861,40.7084,40.7861,95500.0
2012-06-18 15:40:00,62.99,63.03,62.91,62.91,417100.0,40.7861,40.812,40.7343,40.7343,417100.0
2012-06-18 15:45:00,62.95,62.99,62.93,62.93,260500.0,40.7602,40.7861,40.7473,40.7473,260500.0
2012-06-18 15:50:00,62.93,62.97,62.87,62.87,561800.0,40.7473,40.7732,40.7084,40.7084,561800.0
2012-06-18 15:55:00,62.88,62.96,62.88,62.94,544100.0,40.7149,40.7667,40.7149,40.7537,544100.0
2012-06-19 09:30:00,62.73,62.73,62.42,62.43,67000.0,40.9744,40.9744,40.772,40.7785,67000.0
2012-06-19 09:35:00,62.43,62.5,62.4,62.42,289100.0,40.7785,40.8242,40.7589,40.772,289100.0
2012-06-19 09:40:00,62.42,62.42,62.24,62.34,220400.0,40.772,40.772,40.6544,40.7197,220400.0
2012-06-19 09:45:00,62.32,62.4,62.3,62.37,146600.0,40.7066,40.7589,40.6936,40.7393,146600.0
2012-06-19 09:50:00,62.37,62.47,62.37,62.42,157800.0,40.7393,40.8046,40.7393,40.772,157800.0
2012-06-19 09:55:00,62.42,62.55,62.38,62.45,170700.0,40.772,40.8569,40.7458,40.7916,170700.0
2012-06-19 10:00:00,62.45,62.54,62.43,62.53,142500.0,40.7916,40.8503,40.7785,40.8438,142500.0
2012-06-19 10:05:00,62.54,62.57,62.43,62.43,66200.0,40.8503,40.8699,40.7785,40.7785,66200.0
2012-06-19 10:10:00,62.43,62.55,62.43,62.54,82000.0,40.7785,40.8569,40.7785,40.8503,82000.0
2012-06-19 10:15:00,62.55,62.63,62.54,62.59,66400.0,40.8569,40.9091,40.8503,40.883,66400.0
2012-06-19 10:20:00,62.59,62.67,62.54,62.55,122300.0,40.883,40.9353,40.8503,40.8569,122300.0
2012-06-19 10:25:00,62.54,62.7,62.54,62.61,50800.0,40.8503,40.9549,40.8503,40.8961,50800.0
2012-06-19 10:30:00,62.63,62.72,62.61,62.66,54700.0,40.9091,40.9679,40.8961,40.9287,54700.0
2012-06-19 10:35:00,62.66,62.67,62.56,62.57,32000.0,40.9287,40.9353,40.8634,40.8699,32000.0
2012-06-19 10:40:00,62.57,62.6,62.53,62.56,44000.0,40.8699,40.8895,40.8438,40.8634,44000.0
2012-06-19 10:45:00,62.55,62.66,62.55,62.65,37300.0,40.8569,40.9287,40.8569,40.9222,37300.0
2012-06-19 10:50:00,62.65,62.75,62.64,62.74,120500.0,40.9222,40.9875,40.9157,40.981,120500.0
2012-06-19 10:55:00,62.74,62.77,62.7,62.77,138200.0,40.981,41.0006,40.9549,41.0006,138200.0
2012-06-19 11:00:00,62.77,62.83,62.72,62.74,61900.0,41.0006,41.0398,40.9679,40.981,61900.0
2012-06-19 11:05:00,62.75,62.83,62.74,62.83,38800.0,40.9875,41.0398,40.981,41.0398,38800.0
2012-06-19 11:10:00,62.83,62.93,62.83,62.9,100600.0,41.0398,41.1051,41.0398,41.0855,100600.0
2012-06-19 11:15:00,62.9,62.93,62.84,62.85,67800.0,41.0855,41.1051,41.0463,41.0528,67800.0
2012-06-19 11:20:00,62.84,62.9,62.83,62.89,65500.0,41.0463,41.0855,41.0398,41.079,65500.0
2012-06-19 11:25:00,62.89,62.94,62.88,62.92,70200.0,41.079,41.1116,41.0724,41.0986,70200.0
2012-06-19 11:30:00,62.92,62.97,62.91,62.97,57500.0,41.0986,41.1312,41.092,41.1312,57500.0
2012-06-19 11:35:00,62.96,62.96,62.92,62.93,54000.0,41.1247,41.1247,41.0986,41.1051,54000.0
2012-06-19 11:40:00,62.93,63.0,62.93,62.98,35600.0,41.1051,41.1508,41.1051,41.1377,35600.0
2012-06-19 11:45:00,62.99,63.01,62.98,62.98,28500.0,41.1443,41.1573,41.1377,41.1377,28500.0
2012-06-19 11:50:00,62.98,63.0,62.97,62.98,79000.0,41.1377,41.1508,41.1312,41.1377,79000.0
2012-06-19 11:55:00,62.98,63.04,62.97,63.04,92500.0,41.1377,41.1769,41.1312,41.1769,92500.0
2012-06-19 12:00:00,63.04,63.07,63.03,63.04,90600.0,41.1769,41.1965,41.1704,41.1769,90600.0
2012-06-19 12:05:00,63.05,63.07,63.01,63.01,122300.0,41.1835,41.1965,41.1573,41.1573,122300.0
2012-06-19 12:10:00,63.01,63.01,62.98,62.99,58900.0,41.1573,41.1573,41.1377,41.1443,58900.0
2012-06-19 12:15:00,62.98,63.0,62.97,63.0,38800.0,41.1377,41.1508,41.1312,41.1508,38800.0
2012-06-19 12:20:00,63.0,63.02,62.99,63.0,42500.0,41.1508,41.1639,41.1443,41.1508,42500.0
2012-06-19 12:25:00,63.01,63.04,63.0,63.0,36000.0,41.1573,41.1769,41.1508,41.1508,36000.0
2012-06-19 12:30:00,63.0,63.02,62.99,63.01,32700.0,41.1508,41.1639,41.1443,41.1573,32700.0
2012-06-19 12:35:00,63.01,63.02,62.94,62.94,33700.0,41.1573,41.1639,41.1116,41.1116,33700.0
2012-06-19 12:40:00,62.94,62.95,62.91,62.93,49300.0,41.1116,41.1181,41.092,41.1051,49300.0
2012-06-19 12:45:00,62.93,62.96,62.9,62.9,55400.0,41.1051,41.1247,41.0855,41.0855,55400.0
2012-06-19 12:50:00,62.9,62.91,62.88,62.91,27800.0,41.0855,41.092,41.0724,41.092,27800.0
2012-06-19 12:55:00,62.9,62.95,62.89,62.91,45200.0,41.0855,41.1181,41.079,41.092,45200.0
2012-06-19 13:00:00,62.91,62.92,62.91,62.91,73200.0,41.092,41.0986,41.092,41.092,73200.0
2012-06-19 13:05:00,62.91,62.91,62.89,62.89,24900.0,41.092,41.092,41.079,41.079,24900.0
2012-06-19 13:10:00,62.9,62.91,62.89,62.91,55300.0,41.0855,41.092,41.079,41.092,55300.0
2012-06-19 13:15:00,62.9,62.93,62.9,62.92,51500.0,41.0855,41.1051,41.0855,41.0986,51500.0
2012-06-19 13:20:00,62.93,62.97,62.92,62.95,42300.0,41.1051,41.1312,41.0986,41.1181,42300.0
2012-06-19 13:25:00,62.95,62.96,62.94,62.96,25500.0,41.1181,41.1247,41.1116,41.1247,25500.0
2012-06-19 13:30:00,62.96,62.98,62.93,62.96,81200.0,41.1247,41.1377,41.1051,41.1247,81200.0
2012-06-19 13:35:00,62.96,63.02,62.95,62.96,136200.0,41.1247,41.1639,41.1181,41.1247,136200.0
2012-06-19 13:40:00,62.97,62.98,62.95,62.96,74400.0,41.1312,41.1377,41.1181,41.1247,74400.0
2012-06-19 13:45:00,62.97,63.01,62.93,62.97,87000.0,41.1312,41.1573,41.1051,41.1312,87000.0
2012-06-19 13:50:00,62.96,62.97,62.93,62.93,56900.0,41.1247,41.1312,41.1051,41.1051,56900.0
2012-06-19 13:55:00,62.94,62.96,62.93,62.95,42200.0,41.1116,41.1247,41.1051,41.1181,42200.0
2012-06-19 14:00:00,62.94,62.95,62.89,62.89,17900.0,41.1116,41.1181,41.079,41.079,17900.0
2012-06-19 14:05:00,62.88,62.9,62.84,62.84,34300.0,41.0724,41.0855,41.0463,41.0463,34300.0
2012-06-19 14:10:00,62.84,62.86,62.78,62.8,51100.0,41.0463,41.0594,41.0071,41.0202,51100.0
2012-06-19 14:15:00,62.79,62.82,62.78,62.79,29000.0,41.0136,41.0332,41.0071,41.0136,29000.0
2012-06-19 14:20:00,62.79,62.82,62.79,62.81,38100.0,41.0136,41.0332,41.0136,41.0267,38100.0
2012-06-19 14:25:00,62.8,62.8,62.72,62.75,173400.0,41.0202,41.0202,40.9679,40.9875,173400.0
2012-06-19 14:30:00,62.75,62.76,62.63,62.64,122600.0,40.9875,40.994,40.9091,40.9157,122600.0
2012-06-19 14:35:00,62.63,62.71,62.6,62.71,65300.0,40.9091,40.9614,40.8895,40.9614,65300.0
2012-06-19 14:40:00,62.71,62.73,62.62,62.63,49600.0,40.9614,40.9744,40.9026,40.9091,49600.0
2012-06-19 14:45:00,62.64,62.66,62.55,62.6,93800.0,40.9157,40.9287,40.8569,40.8895,93800.0
2012-06-19 14:50:00,62.59,62.66,62.58,62.65,34300.0,40.883,40.9287,40.8765,40.9222,34300.0
2012-06-19 14:55:00,62.65,62.74,62.62,62.74,31600.0,40.9222,40.981,40.9026,40.981,31600.0
2012-06-19 15:00:00,62.72,62.72,62.67,62.67,58200.0,40.9679,40.9679,40.9353,40.9353,58200.0
2012-06-19 15:05:00,62.66,62.73,62.66,62.73,53200.0,40.9287,40.9744,40.9287,40.9744,53200.0
2012-06-19 15:10:00,62.73,62.75,62.7,62.72,39700.0,40.9744,40.9875,40.9549,40.9679,39700.0
2012-06-19 15:15:00,62.73,62.8,62.73,62.79,55200.0,40.9744,41.0202,40.9744,41.0136,55200.0
2012-06-19 15:20:00,62.8,62.81,62.77,62.78,40300.0,41.0202,41.0267,41.0006,41.0071,40300.0
2012-06-19 15:25:00,62.77,62.8,62.68,62.7,29300.0,41.0006,41.0202,40.9418,40.9549,29300.0
2012-06-19 15:30:00,62.72,62.76,62.68,62.71,82900.0,40.9679,40.994,40.9418,40.9614,82900.0
2012-06-19 15:35:00,62.7,62.72,62.62,62.7,113800.0,40.9549,40.9679,40.9026,40.9549,113800.0
2012-06-19 15:40:00,62.69,62.71,62.65,62.69,76400.0,40.9483,40.9614,40.9222,40.9483,76400.0
2012-06-19 15:45:00,62.69,62.71,62.63,62.66,377400.0,40.9483,40.9614,40.9091,40.9287,377400.0
2012-06-19 15:50:00,62.67,62.7,62.65,62.69,183000.0,40.9353,40.9549,40.9222,40.9483,183000.0
2012-06-19 15:55:00,62.69,62.73,62.68,62.71,350300.0,40.9483,40.9744,40.9418,40.9614,350300.0
2012-06-20 09:30:00,62.75,62.88,62.62,62.72,41800.0,40.9875,41.0724,40.9026,40.9679,41800.0
2012-06-20 09:35:00,62.72,62.78,62.68,62.68,41200.0,40.9679,41.0071,40.9418,40.9418,41200.0
2012-06-20 09:40:00,62.69,62.73,62.58,62.69,41900.0,40.9483,40.9744,40.8765,40.9483,41900.0
2012-06-20 09:45:00,62.68,62.73,62.63,62.64,40600.0,40.9418,40.9744,40.9091,40.9157,40600.0
2012-06-20 09:50:00,62.65,62.73,62.64,62.67,32500.0,40.9222,40.9744,40.9157,40.9353,32500.0
2012-06-20 09:55:00,62.67,62.73,62.65,62.66,49500.0,40.9353,40.9744,40.9222,40.9287,49500.0
2012-06-20 10:00:00,62.66,62.72,62.59,62.59,76500.0,40.9287,40.9679,40.883,40.883,76500.0
2012-06-20 10:05:00,62.59,62.7,62.56,62.69,59200.0,40.883,40.9549,40.8634,40.9483,59200.0
2012-06-20 10:10:00,62.7,62.79,62.7,62.75,122000.0,40.9549,41.0136,40.9549,40.9875,122000.0
2012-06-20 10:15:00,62.76,62.78,62.72,62.72,43400.0,40.994,41.0071,40.9679,40.9679,43400.0
2012-06-20 10:20:00,62.72,62.76,62.67,62.69,47800.0,40.9679,40.994,40.9353,40.9483,47800.0
2012-06-20 10:25:00,62.7,62.79,62.7,62.74,36300.0,40.9549,41.0136,40.9549,40.981,36300.0
2012-06-20 10:30:00,62.73,62.77,62.67,62.76,51000.0,40.9744,41.0006,40.9353,40.994,51000.0
2012-06-20 10:35:00,62.74,62.82,62.74,62.75,65400.0,40.981,41.0332,40.981,40.9875,65400.0
2012-06-20 10:40:00,62.75,62.87,62.75,62.87,65700.0,40.9875,41.0659,40.9875,41.0659,65700.0
2012-06-20 10:45:00,62.87,62.88,62.78,62.8,64000.0,41.0659,41.0724,41.0071,41.0202,64000.0
2012-06-20 10:50:00,62.81,62.83,62.78,62.82,53200.0,41.0267,41.0398,41.0071,41.0332,53200.0
2012-06-20 10:55:00,62.82,62.84,62.73,62.73,47100.0,41.0332,41.0463,40.9744,40.9744,47100.0
2012-06-20 11:00:00,62.73,62.78,62.73,62.76,28900.0,40.9744,41.0071,40.9744,40.994,28900.0
2012-06-20 11:05:00,62.75,62.79,62.71,62.73,75200.0,40.9875,41.0136,40.9614,40.9744,75200.0
2012-06-20 11:10:00,62.73,62.81,62.72,62.78,108400.0,40.9744,41.0267,40.9679,41.0071,108400.0
2012-06-20 11:15:00,62.77,62.78,62.73,62.75,24000.0,41.0006,41.0071,40.9744,40.9875,24000.0
2012-06-20 11:20:00,62.76,62.77,62.72,62.73,47900.0,40.994,41.0006,40.9679,40.9744,47900.0
2012-06-20 11:25:00,62.73,62.76,62.73,62.75,46800.0,40.9744,40.994,40.9744,40.9875,46800.0
2012-06-20 11:30:00,62.75,62.76,62.73,62.75,40800.0,40.9875,40.994,40.9744,40.9875,40800.0
2012-06-20 11:35:00,62.75,62.75,62.73,62.73,15200.0,40.9875,40.9875,40.9744,40.9744,15200.0
2012-06-20 11:40:00,62.73,62.79,62.71,62.79,41500.0,40.9744,41.0136,40.9614,41.0136,41500.0
2012-06-20 11:45:00,62.78,62.79,62.75,62.78,22900.0,41.0071,41.0136,40.9875,41.0071,22900.0
2012-06-20 11:50:00,62.78,62.78,62.72,62.72,11300.0,41.0071,41.0071,40.9679,40.9679,11300.0
2012-06-20 11:55:00,62.73,62.74,62.7,62.7,39600.0,40.9744,40.981,40.9549,40.9549,39600.0
2012-06-20 12:00:00,62.71,62.72,62.66,62.67,51100.0,40.9614,40.9679,40.9287,40.9353,51100.0
2012-06-20 12:05:00,62.67,62.67,62.61,62.61,56600.0,40.9353,40.9353,40.8961,40.8961,56600.0
2012-06-20 12:10:00,62.61,62.64,62.61,62.61,29200.0,40.8961,40.9157,40.8961,40.8961,29200.0
2012-06-20 12:15:00,62.61,62.67,62.6,62.66,36700.0,40.8961,40.9353,40.8895,40.9287,36700.0
2012-06-20 12:20:00,62.65,62.67,62.61,62.61,30900.0,40.9222,40.9353,40.8961,40.8961,30900.0
2012-06-20 12:25:00,62.6,62.6,62.51,62.56,27000.0,40.8895,40.8895,40.8307,40.8634,27000.0
2012-06-20 12:30:00,62.59,62.64,62.26,62.44,283100.0,40.883,40.9157,40.6674,40.785,283100.0
2012-06-20 12:35:00,62.45,62.45,62.28,62.33,163100.0,40.7916,40.7916,40.6805,40.7132,163100.0
2012-06-20 12:40:00,62.33,62.57,62.3,62.57,113200.0,40.7132,40.8699,40.6936,40.8699,113200.0
2012-06-20 12:45:00,62.57,62.68,62.54,62.59,101800.0,40.8699,40.9418,40.8503,40.883,101800.0
2012-06-20 12:50:00,62.59,62.62,62.43,62.58,251000.0,40.883,40.9026,40.7785,40.8765,251000.0
2012-06-20 12:55:00,62.59,62.69,62.51,62.68,63900.0,40.883,40.9483,40.8307,40.9418,63900.0
2012-06-20 13:00:00,62.67,62.81,62.67,62.8,174400.0,40.9353,41.0267,40.9353,41.0202,174400.0
2012-06-20 13:05:00,62.84,62.89,62.75,62.86,107100.0,41.0463,41.079,40.9875,41.0594,107100.0
2012-06-20 13:10:00,62.86,62.86,62.72,62.74,60700.0,41.0594,41.0594,40.9679,40.981,60700.0
2012-06-20 13:15:00,62.72,62.81,62.68,62.68,55700.0,40.9679,41.0267,40.9418,40.9418,55700.0
2012-06-20 13:20:00,62.67,62.76,62.67,62.74,130800.0,40.9353,40.994,40.9353,40.981,130800.0
2012-06-20 13:25:00,62.73,62.78,62.67,62.71,103100.0,40.9744,41.0071,40.9353,40.9614,103100.0
2012-06-20 13:30:00,62.71,62.78,62.65,62.66,91200.0,40.9614,41.0071,40.9222,40.9287,91200.0
2012-06-20 13:35:00,62.66,62.71,62.59,62.67,104500.0,40.9287,40.9614,40.883,40.9353,104500.0
2012-06-20 13:40:00,62.65,62.72,62.62,62.72,141800.0,40.9222,40.9679,40.9026,40.9679,141800.0
2012-06-20 13:45:00,62.72,62.74,62.66,62.72,25200.0,40.9679,40.981,40.9287,40.9679,25200.0
2012-06-20 13:50:00,62.71,62.72,62.64,62.65,31800.0,40.9614,40.9679,40.9157,40.9222,31800.0
2012-06-20 13:55:00,62.66,62.74,62.62,62.73,40000.0,40.9287,40.981,40.9026,40.9744,40000.0
2012-06-20 14:00:00,62.72,62.72,62.6,62.71,85800.0,40.9679,40.9679,40.8895,40.9614,85800.0
2012-06-20 14:05:00,62.69,62.75,62.67,62.73,52100.0,40.9483,40.9875,40.9353,40.9744,52100.0
2012-06-20 14:10:00,62.74,62.79,62.7,62.71,59900.0,40.981,41.0136,40.9549,40.9614,59900.0
2012-06-20 14:15:00,62.71,62.8,62.6,62.6,77800.0,40.9614,41.0202,40.8895,40.8895,77800.0
2012-06-20 14:20:00,62.6,62.66,62.5,62.61,178500.0,40.8895,40.9287,40.8242,40.8961,178500.0
2012-06-20 14:25:00,62.61,62.62,62.53,62.57,80300.0,40.8961,40.9026,40.8438,40.8699,80300.0
2012-06-20 14:30:00,62.58,62.66,62.56,62.61,63900.0,40.8765,40.9287,40.8634,40.8961,63900.0
2012-06-20 14:35:00,62.59,62.69,62.57,62.57,94400.0,40.883,40.9483,40.8699,40.8699,94400.0
2012-06-20 14:40:00,62.57,62.61,62.47,62.51,118800.0,40.8699,40.8961,40.8046,40.8307,118800.0
2012-06-20 14:45:00,62.5,62.5,62.31,62.42,64300.0,40.8242,40.8242,40.7001,40.772,64300.0
2012-06-20 14:50:00,62.44,62.51,62.37,62.49,87400.0,40.785,40.8307,40.7393,40.8177,87400.0
2012-06-20 14:55:00,62.46,62.5,62.42,62.44,52000.0,40.7981,40.8242,40.772,40.785,52000.0
2012-06-20 15:00:00,62.45,62.46,62.38,62.38,44100.0,40.7916,40.7981,40.7458,40.7458,44100.0
2012-06-20 15:05:00,62.39,62.41,62.29,62.31,147100.0,40.7524,40.7654,40.687,40.7001,147100.0
2012-06-20 15:10:00,62.32,62.44,62.29,62.41,80900.0,40.7066,40.785,40.687,40.7654,80900.0
2012-06-20 15:15:00,62.4,62.43,62.27,62.27,65800.0,40.7589,40.7785,40.674,40.674,65800.0
2012-06-20 15:20:00,62.27,62.37,62.27,62.35,88100.0,40.674,40.7393,40.674,40.7262,88100.0
2012-06-20 15:25:00,62.35,62.47,62.35,62.45,101900.0,40.7262,40.8046,40.7262,40.7916,101900.0
2012-06-20 15:30:00,62.45,62.52,62.37,62.42,153200.0,40.7916,40.8373,40.7393,40.772,153200.0
2012-06-20 15:35:00,62.4,62.49,62.36,62.43,173100.0,40.7589,40.8177,40.7328,40.7785,173100.0
2012-06-20 15:40:00,62.44,62.61,62.4,62.6,148900.0,40.785,40.8961,40.7589,40.8895,148900.0
2012-06-20 15:45:00,62.61,62.64,62.52,62.61,164300.0,40.8961,40.9157,40.8373,40.8961,164300.0
2012-06-20 15:50:00,62.61,62.61,62.5,62.59,171500.0,40.8961,40.8961,40.8242,40.883,171500.0
2012-06-20 15:55:00,62.6,62.63,62.58,62.63,679200.0,40.8895,40.9091,40.8765,40.9091,679200.0
2012-06-21 09:30:00,62.69,62.81,62.65,62.76,54400.0,40.9483,41.0267,40.9222,40.994,54400.0
2012-06-21 09:35:00,62.73,62.74,62.54,62.55,171800.0,40.9744,40.981,40.8503,40.8569,171800.0
2012-06-21 09:40:00,62.54,62.61,62.5,62.53,85900.0,40.8503,40.8961,40.8242,40.8438,85900.0
2012-06-21 09:45:00,62.53,62.53,62.36,62.36,55000.0,40.8438,40.8438,40.7328,40.7328,55000.0
2012-06-21 09:50:00,62.36,62.51,62.35,62.47,64000.0,40.7328,40.8307,40.7262,40.8046,64000.0
2012-06-21 09:55:00,62.46,62.48,62.35,62.4,64300.0,40.7981,40.8111,40.7262,40.7589,64300.0
2012-06-21 10:00:00,62.39,62.4,62.2,62.21,117900.0,40.7524,40.7589,40.6283,40.6348,117900.0
2012-06-21 10:05:00,62.2,62.27,62.13,62.19,159200.0,40.6283,40.674,40.5825,40.6217,159200.0
2012-06-21 10:10:00,62.2,62.31,62.19,62.31,107000.0,40.6283,40.7001,40.6217,40.7001,107000.0
2012-06-21 10:15:00,62.32,62.34,62.28,62.32,32900.0,40.7066,40.7197,40.6805,40.7066,32900.0
2012-06-21 10:20:00,62.33,62.38,62.27,62.31,86900.0,40.7132,40.7458,40.674,40.7001,86900.0
2012-06-21 10:25:00,62.31,62.32,62.24,62.27,186600.0,40.7001,40.7066,40.6544,40.674,186600.0
2012-06-21 10:30:00,62.26,62.3,62.21,62.3,61200.0,40.6674,40.6936,40.6348,40.6936,61200.0
2012-06-21 10:35:00,62.3,62.35,62.29,62.3,50500.0,40.6936,40.7262,40.687,40.6936,50500.0
2012-06-21 10:40:00,62.31,62.38,62.3,62.38,55600.0,40.7001,40.7458,40.6936,40.7458,55600.0
2012-06-21 10:45:00,62.38,62.42,62.33,62.35,75600.0,40.7458,40.772,40.7132,40.7262,75600.0
2012-06-21 10:50:00,62.35,62.41,62.33,62.38,85400.0,40.7262,40.7654,40.7132,40.7458,85400.0
2012-06-21 10:55:00,62.38,62.38,62.23,62.3,70700.0,40.7458,40.7458,40.6479,40.6936,70700.0
2012-06-21 11:00:00,62.3,62.3,62.09,62.09,64900.0,40.6936,40.6936,40.5564,40.5564,64900.0
2012-06-21 11:05:00,62.09,62.12,62.01,62.01,94100.0,40.5564,40.576,40.5042,40.5042,94100.0
2012-06-21 11:10:00,62.01,62.04,61.95,61.97,74700.0,40.5042,40.5237,40.465,40.478,74700.0
2012-06-21 11:15:00,61.97,62.09,61.94,62.07,102900.0,40.478,40.5564,40.4584,40.5433,102900.0
2012-06-21 11:20:00,62.08,62.1,62.05,62.05,54100.0,40.5499,40.5629,40.5303,40.5303,54100.0
2012-06-21 11:25:00,62.04,62.04,61.94,62.02,74900.0,40.5237,40.5237,40.4584,40.5107,74900.0
2012-06-21 11:30:00,62.02,62.02,61.98,62.01,39000.0,40.5107,40.5107,40.4846,40.5042,39000.0
2012-06-21 11:35:00,62.01,62.03,61.92,62.03,52100.0,40.5042,40.5172,40.4454,40.5172,52100.0
2012-06-21 11:40:00,62.03,62.07,61.93,62.07,117900.0,40.5172,40.5433,40.4519,40.5433,117900.0
2012-06-21 11:45:00,62.08,62.14,62.07,62.11,63800.0,40.5499,40.5891,40.5433,40.5695,63800.0
2012-06-21 11:50:00,62.1,62.2,62.06,62.19,73100.0,40.5629,40.6283,40.5368,40.6217,73100.0
2012-06-21 11:55:00,62.18,62.18,62.13,62.18,41300.0,40.6152,40.6152,40.5825,40.6152,41300.0
2012-06-21 12:00:00,62.19,62.21,62.09,62.18,72800.0,40.6217,40.6348,40.5564,40.6152,72800.0
2012-06-21 12:05:00,62.18,62.18,62.11,62.17,45700.0,40.6152,40.6152,40.5695,40.6087,45700.0
2012-06-21 12:10:00,62.16,62.19,62.11,62.13,58500.0,40.6021,40.6217,40.5695,40.5825,58500.0
2012-06-21 12:15:00,62.14,62.15,62.09,62.13,44800.0,40.5891,40.5956,40.5564,40.5825,44800.0
2012-06-21 12:20:00,62.14,62.14,61.98,61.99,79200.0,40.5891,40.5891,40.4846,40.4911,79200.0
2012-06-21 12:25:00,62.0,62.0,61.84,61.87,88600.0,40.4976,40.4976,40.3931,40.4127,88600.0
2012-06-21 12:30:00,61.87,61.94,61.84,61.9,86800.0,40.4127,40.4584,40.3931,40.4323,86800.0
2012-06-21 12:35:00,61.91,62.01,61.91,61.95,56400.0,40.4388,40.5042,40.4388,40.465,56400.0
2012-06-21 12:40:00,61.95,61.98,61.9,61.93,49200.0,40.465,40.4846,40.4323,40.4519,49200.0
2012-06-21 12:45:00,61.92,61.98,61.91,61.98,34600.0,40.4454,40.4846,40.4388,40.4846,34600.0
2012-06-21 12:50:00,61.98,61.99,61.93,61.96,51000.0,40.4846,40.4911,40.4519,40.4715,51000.0
2012-06-21 12:55:00,61.96,61.97,61.94,61.95,9900.0,40.4715,40.478,40.4584,40.465,9900.0
2012-06-21 13:00:00,61.95,61.97,61.92,61.95,65400.0,40.465,40.478,40.4454,40.465,65400.0
2012-06-21 13:05:00,61.95,62.0,61.94,61.95,67000.0,40.465,40.4976,40.4584,40.465,67000.0
2012-06-21 13:10:00,61.95,61.95,61.82,61.83,43000.0,40.465,40.465,40.38,40.3866,43000.0
2012-06-21 13:15:00,61.83,61.87,61.79,61.79,66800.0,40.3866,40.4127,40.3605,40.3605,66800.0
2012-06-21 13:20:00,61.78,61.91,61.77,61.81,50900.0,40.3539,40.4388,40.3474,40.3735,50900.0
2012-06-21 13:25:00,61.81,61.83,61.75,61.76,67800.0,40.3735,40.3866,40.3343,40.3409,67800.0
2012-06-21 13:30:00,61.75,61.8,61.74,61.75,59800.0,40.3343,40.367,40.3278,40.3343,59800.0
2012-06-21 13:35:00,61.75,61.77,61.69,61.7,75100.0,40.3343,40.3474,40.2951,40.3017,75100.0
2012-06-21 13:40:00,61.7,61.74,61.64,61.7,90000.0,40.3017,40.3278,40.2625,40.3017,90000.0
2012-06-21 13:45:00,61.7,61.76,61.68,61.7,49900.0,40.3017,40.3409,40.2886,40.3017,49900.0
2012-06-21 13:50:00,61.7,61.77,61.68,61.77,36200.0,40.3017,40.3474,40.2886,40.3474,36200.0
2012-06-21 13:55:00,61.77,61.8,61.75,61.75,30700.0,40.3474,40.367,40.3343,40.3343,30700.0
2012-06-21 14:00:00,61.75,61.76,61.72,61.72,40600.0,40.3343,40.3409,40.3147,40.3147,40600.0
2012-06-21 14:05:00,61.72,61.73,61.68,61.71,58100.0,40.3147,40.3213,40.2886,40.3082,58100.0
2012-06-21 14:10:00,61.71,61.71,61.65,61.67,68000.0,40.3082,40.3082,40.269,40.2821,68000.0
2012-06-21 14:15:00,61.67,61.68,61.62,61.63,48200.0,40.2821,40.2886,40.2494,40.2559,48200.0
2012-06-21 14:20:00,61.63,61.63,61.57,61.59,109500.0,40.2559,40.2559,40.2167,40.2298,109500.0
2012-06-21 14:25:00,61.6,61.66,61.55,61.65,121900.0,40.2363,40.2755,40.2037,40.269,121900.0
2012-06-21 14:30:00,61.64,61.65,61.61,61.62,59500.0,40.2625,40.269,40.2429,40.2494,59500.0
2012-06-21 14:35:00,61.63,61.64,61.61,61.64,46100.0,40.2559,40.2625,40.2429,40.2625,46100.0
2012-06-21 14:40:00,61.64,61.76,61.64,61.75,56100.0,40.2625,40.3409,40.2625,40.3343,56100.0
2012-06-21 14:45:00,61.75,61.77,61.7,61.76,154100.0,40.3343,40.3474,40.3017,40.3409,154100.0
2012-06-21 14:50:00,61.77,61.79,61.71,61.72,59300.0,40.3474,40.3605,40.3082,40.3147,59300.0
2012-06-21 14:55:00,61.72,61.76,61.68,61.75,55900.0,40.3147,40.3409,40.2886,40.3343,55900.0
2012-06-21 15:00:00,61.75,61.76,61.71,61.72,80500.0,40.3343,40.3409,40.3082,40.3147,80500.0
2012-06-21 15:05:00,61.72,61.73,61.67,61.71,62400.0,40.3147,40.3213,40.2821,40.3082,62400.0
2012-06-21 15:10:00,61.71,61.71,61.64,61.67,56200.0,40.3082,40.3082,40.2625,40.2821,56200.0
2012-06-21 15:15:00,61.67,61.67,61.58,61.63,78600.0,40.2821,40.2821,40.2233,40.2559,78600.0
2012-06-21 15:20:00,61.62,61.75,61.55,61.74,121700.0,40.2494,40.3343,40.2037,40.3278,121700.0
2012-06-21 15:25:00,61.74,61.78,61.72,61.72,58200.0,40.3278,40.3539,40.3147,40.3147,58200.0
2012-06-21 15:30:00,61.73,61.73,61.61,61.65,98200.0,40.3213,40.3213,40.2429,40.269,98200.0
2012-06-21 15:35:00,61.65,61.79,61.64,61.72,242700.0,40.269,40.3605,40.2625,40.3147,242700.0
2012-06-21 15:40:00,61.72,61.72,61.62,61.63,350400.0,40.3147,40.3147,40.2494,40.2559,350400.0
2012-06-21 15:45:00,61.63,61.64,61.57,61.62,287500.0,40.2559,40.2625,40.2167,40.2494,287500.0
2012-06-21 15:50:00,61.62,61.68,61.56,61.6,438100.0,40.2494,40.2886,40.2102,40.2363,438100.0
2012-06-21 15:55:00,61.6,61.67,61.56,61.61,1047100.0,40.2363,40.2821,40.2102,40.2429,1047100.0
2012-06-22 09:30:00,61.93,62.05,61.8,61.88,51800.0,40.4519,40.5303,40.367,40.4192,51800.0
2012-06-22 09:35:00,61.88,61.95,61.69,61.71,55600.0,40.4192,40.465,40.2951,40.3082,55600.0
2012-06-22 09:40:00,61.75,61.85,61.75,61.78,73600.0,40.3343,40.3996,40.3343,40.3539,73600.0
2012-06-22 09:45:00,61.77,61.77,61.55,61.62,52800.0,40.3474,40.3474,40.2037,40.2494,52800.0
2012-06-22 09:50:00,61.62,61.66,61.47,61.53,91200.0,40.2494,40.2755,40.1514,40.1906,91200.0
2012-06-22 09:55:00,61.54,61.65,61.47,61.63,173600.0,40.1972,40.269,40.1514,40.2559,173600.0
2012-06-22 10:00:00,61.64,61.75,61.62,61.72,149600.0,40.2625,40.3343,40.2494,40.3147,149600.0
2012-06-22 10:05:00,61.71,61.78,61.65,61.66,116900.0,40.3082,40.3539,40.269,40.2755,116900.0
2012-06-22 10:10:00,61.66,61.85,61.65,61.76,112600.0,40.2755,40.3996,40.269,40.3409,112600.0
2012-06-22 10:15:00,61.77,61.77,61.63,61.63,76800.0,40.3474,40.3474,40.2559,40.2559,76800.0
2012-06-22 10:20:00,61.63,61.67,61.61,61.64,73200.0,40.2559,40.2821,40.2429,40.2625,73200.0
2012-06-22 10:25:00,61.65,61.72,61.55,61.57,91300.0,40.269,40.3147,40.2037,40.2167,91300.0
2012-06-22 10:30:00,61.55,61.56,61.48,61.56,44500.0,40.2037,40.2102,40.158,40.2102,44500.0
2012-06-22 10:35:00,61.56,61.62,61.44,61.45,43500.0,40.2102,40.2494,40.1318,40.1384,43500.0
2012-06-22 10:40:00,61.44,61.51,61.43,61.44,76000.0,40.1318,40.1776,40.1253,40.1318,76000.0
2012-06-22 10:45:00,61.45,61.46,61.37,61.37,42900.0,40.1384,40.1449,40.0861,40.0861,42900.0
2012-06-22 10:50:00,61.39,61.47,61.37,61.47,68700.0,40.0992,40.1514,40.0861,40.1514,68700.0
2012-06-22 10:55:00,61.49,61.58,61.49,61.57,39000.0,40.1645,40.2233,40.1645,40.2167,39000.0
2012-06-22 11:00:00,61.56,61.68,61.55,61.62,68800.0,40.2102,40.2886,40.2037,40.2494,68800.0
2012-06-22 11:05:00,61.63,61.63,61.54,61.58,54800.0,40.2559,40.2559,40.1972,40.2233,54800.0
2012-06-22 11:10:00,61.58,61.6,61.56,61.58,43600.0,40.2233,40.2363,40.2102,40.2233,43600.0
2012-06-22 11:15:00,61.58,61.59,61.48,61.57,59200.0,40.2233,40.2298,40.158,40.2167,59200.0
2012-06-22 11:20:00,61.55,61.58,61.48,61.48,31900.0,40.2037,40.2233,40.158,40.158,31900.0
2012-06-22 11:25:00,61.47,61.48,61.35,61.37,135000.0,40.1514,40.158,40.073,40.0861,135000.0
2012-06-22 11:30:00,61.37,61.48,61.37,61.46,57000.0,40.0861,40.158,40.0861,40.1449,57000.0
2012-06-22 11:35:00,61.46,61.47,61.44,61.44,22100.0,40.1449,40.1514,40.1318,40.1318,22100.0
2012-06-22 11:40:00,61.45,61.5,61.44,61.49,70800.0,40.1384,40.171,40.1318,40.1645,70800.0
2012-06-22 11:45:00,61.49,61.55,61.48,61.5,51900.0,40.1645,40.2037,40.158,40.171,51900.0
2012-06-22 11:50:00,61.49,61.5,61.41,61.41,40500.0,40.1645,40.171,40.1122,40.1122,40500.0
2012-06-22 11:55:00,61.41,61.42,61.35,61.39,35100.0,40.1122,40.1188,40.073,40.0992,35100.0
2012-06-22 12:00:00,61.39,61.41,61.37,61.38,24200.0,40.0992,40.1122,40.0861,40.0926,24200.0
2012-06-22 12:05:00,61.39,61.4,61.32,61.36,45700.0,40.0992,40.1057,40.0535,40.0796,45700.0
2012-06-22 12:10:00,61.35,61.41,61.34,61.39,31500.0,40.073,40.1122,40.0665,40.0992,31500.0
2012-06-22 12:15:00,61.39,61.44,61.38,61.42,42300.0,40.0992,40.1318,40.0926,40.1188,42300.0
2012-06-22 12:20:00,61.43,61.45,61.37,61.37,48900.0,40.1253,40.1384,40.0861,40.0861,48900.0
2012-06-22 12:25:00,61.38,61.41,61.32,61.32,42000.0,40.0926,40.1122,40.0535,40.0535,42000.0
2012-06-22 12:30:00,61.33,61.35,61.3,61.34,38700.0,40.06,40.073,40.0404,40.0665,38700.0
2012-06-22 12:35:00,61.34,61.36,61.29,61.32,36200.0,40.0665,40.0796,40.0339,40.0535,36200.0
2012-06-22 12:40:00,61.32,61.39,61.32,61.37,26300.0,40.0535,40.0992,40.0535,40.0861,26300.0
2012-06-22 12:45:00,61.38,61.45,61.38,61.43,52200.0,40.0926,40.1384,40.0926,40.1253,52200.0
2012-06-22 12:50:00,61.43,61.44,61.42,61.42,15700.0,40.1253,40.1318,40.1188,40.1188,15700.0
2012-06-22 12:55:00,61.43,61.46,61.42,61.43,36100.0,40.1253,40.1449,40.1188,40.1253,36100.0
2012-06-22 13:00:00,61.43,61.45,61.39,61.39,43600.0,40.1253,40.1384,40.0992,40.0992,43600.0
2012-06-22 13:05:00,61.4,61.45,61.38,61.43,26100.0,40.1057,40.1384,40.0926,40.1253,26100.0
2012-06-22 13:10:00,61.43,61.44,61.39,61.42,26500.0,40.1253,40.1318,40.0992,40.1188,26500.0
2012-06-22 13:15:00,61.42,61.45,61.4,61.42,27800.0,40.1188,40.1384,40.1057,40.1188,27800.0
2012-06-22 13:20:00,61.42,61.43,61.38,61.4,13100.0,40.1188,40.1253,40.0926,40.1057,13100.0
2012-06-22 13:25:00,61.4,61.45,61.39,61.44,72600.0,40.1057,40.1384,40.0992,40.1318,72600.0
2012-06-22 13:30:00,61.43,61.45,61.43,61.45,21300.0,40.1253,40.1384,40.1253,40.1384,21300.0
2012-06-22 13:35:00,61.44,61.53,61.44,61.52,45700.0,40.1318,40.1906,40.1318,40.1841,45700.0
2012-06-22 13:40:00,61.52,61.57,61.51,61.54,45000.0,40.1841,40.2167,40.1776,40.1972,45000.0
2012-06-22 13:45:00,61.56,61.61,61.53,61.54,53800.0,40.2102,40.2429,40.1906,40.1972,53800.0
2012-06-22 13:50:00,61.54,61.54,61.47,61.49,36200.0,40.1972,40.1972,40.1514,40.1645,36200.0
2012-06-22 13:55:00,61.49,61.52,61.48,61.52,20400.0,40.1645,40.1841,40.158,40.1841,20400.0
2012-06-22 14:00:00,61.52,61.63,61.52,61.62,69900.0,40.1841,40.2559,40.1841,40.2494,69900.0
2012-06-22 14:05:00,61.62,61.64,61.61,61.62,33400.0,40.2494,40.2625,40.2429,40.2494,33400.0
2012-06-22 14:10:00,61.62,61.63,61.59,61.6,47700.0,40.2494,40.2559,40.2298,40.2363,47700.0
2012-06-22 14:15:00,61.6,61.64,61.59,61.59,57700.0,40.2363,40.2625,40.2298,40.2298,57700.0
2012-06-22 14:20:00,61.6,61.62,61.58,61.62,40400.0,40.2363,40.2494,40.2233,40.2494,40400.0
2012-06-22 14:25:00,61.62,61.64,61.61,61.62,43600.0,40.2494,40.2625,40.2429,40.2494,43600.0
2012-06-22 14:30:00,61.63,61.64,61.59,61.63,25200.0,40.2559,40.2625,40.2298,40.2559,25200.0
2012-06-22 14:35:00,61.62,61.63,61.58,61.59,17800.0,40.2494,40.2559,40.2233,40.2298,17800.0
2012-06-22 14:40:00,61.6,61.68,61.6,61.68,35100.0,40.2363,40.2886,40.2363,40.2886,35100.0
2012-06-22 14:45:00,61.67,61.74,61.65,61.74,40800.0,40.2821,40.3278,40.269,40.3278,40800.0
2012-06-22 14:50:00,61.75,61.78,61.71,61.74,38800.0,40.3343,40.3539,40.3082,40.3278,38800.0
2012-06-22 14:55:00,61.74,61.8,61.74,61.78,76100.0,40.3278,40.367,40.3278,40.3539,76100.0
2012-06-22 15:00:00,61.78,61.79,61.73,61.74,46300.0,40.3539,40.3605,40.3213,40.3278,46300.0
2012-06-22 15:05:00,61.73,61.73,61.69,61.72,44600.0,40.3213,40.3213,40.2951,40.3147,44600.0
2012-06-22 15:10:00,61.72,61.82,61.7,61.79,71800.0,40.3147,40.38,40.3017,40.3605,71800.0
2012-06-22 15:15:00,61.78,61.78,61.68,61.7,42900.0,40.3539,40.3539,40.2886,40.3017,42900.0
2012-06-22 15:20:00,61.7,61.72,61.67,61.68,54100.0,40.3017,40.3147,40.2821,40.2886,54100.0
2012-06-22 15:25:00,61.69,61.71,61.65,61.7,161000.0,40.2951,40.3082,40.269,40.3017,161000.0
2012-06-22 15:30:00,61.71,61.76,61.66,61.67,52500.0,40.3082,40.3409,40.2755,40.2821,52500.0
2012-06-22 15:35:00,61.67,61.74,61.63,61.72,103700.0,40.2821,40.3278,40.2559,40.3147,103700.0
2012-06-22 15:40:00,61.72,61.76,61.7,61.75,87300.0,40.3147,40.3409,40.3017,40.3343,87300.0
2012-06-22 15:45:00,61.75,61.83,61.73,61.8,167400.0,40.3343,40.3866,40.3213,40.367,167400.0
2012-06-22 15:50:00,61.81,61.83,61.72,61.81,154200.0,40.3735,40.3866,40.3147,40.3735,154200.0
2012-06-22 15:55:00,61.81,61.81,61.63,61.66,329800.0,40.3735,40.3735,40.2559,40.2755,329800.0
2012-06-25 09:30:00,61.0,61.31,60.93,61.2,193600.0,39.8444,40.0469,39.7987,39.9751,193600.0
2012-06-25 09:35:00,61.2,61.23,61.07,61.21,242000.0,39.9751,39.9947,39.8902,39.9816,242000.0
2012-06-25 09:40:00,61.2,61.2,61.06,61.16,98500.0,39.9751,39.9751,39.8836,39.9489,98500.0
2012-06-25 09:45:00,61.16,61.28,61.16,61.21,100600.0,39.9489,40.0273,39.9489,39.9816,100600.0
2012-06-25 09:50:00,61.2,61.2,61.09,61.14,110900.0,39.9751,39.9751,39.9032,39.9359,110900.0
2012-06-25 09:55:00,61.14,61.33,61.13,61.25,100900.0,39.9359,40.06,39.9293,40.0077,100900.0
2012-06-25 10:00:00,61.24,61.38,61.21,61.24,182900.0,40.0012,40.0926,39.9816,40.0012,182900.0
2012-06-25 10:05:00,61.23,61.32,61.18,61.19,107400.0,39.9947,40.0535,39.962,39.9685,107400.0
2012-06-25 10:10:00,61.2,61.25,61.14,61.24,89400.0,39.9751,40.0077,39.9359,40.0012,89400.0
2012-06-25 10:15:00,61.24,61.24,61.1,61.15,66000.0,40.0012,40.0012,39.9098,39.9424,66000.0
2012-06-25 10:20:00,61.14,61.14,61.05,61.12,61000.0,39.9359,39.9359,39.8771,39.9228,61000.0
2012-06-25 10:25:00,61.12,61.13,61.07,61.09,62000.0,39.9228,39.9293,39.8902,39.9032,62000.0
2012-06-25 10:30:00,61.09,61.16,61.09,61.12,37800.0,39.9032,39.9489,39.9032,39.9228,37800.0
2012-06-25 10:35:00,61.12,61.16,61.1,61.12,43900.0,39.9228,39.9489,39.9098,39.9228,43900.0
2012-06-25 10:40:00,61.11,61.12,61.07,61.09,58300.0,39.9163,39.9228,39.8902,39.9032,58300.0
2012-06-25 10:45:00,61.09,61.09,61.01,61.04,70200.0,39.9032,39.9032,39.851,39.8706,70200.0
2012-06-25 10:50:00,61.04,61.08,61.02,61.05,51500.0,39.8706,39.8967,39.8575,39.8771,51500.0
2012-06-25 10:55:00,61.05,61.06,60.99,61.02,62200.0,39.8771,39.8836,39.8379,39.8575,62200.0
2012-06-25 11:00:00,61.01,61.02,60.94,60.96,57000.0,39.851,39.8575,39.8052,39.8183,57000.0
2012-06-25 11:05:00,60.95,60.98,60.92,60.97,42300.0,39.8118,39.8314,39.7922,39.8248,42300.0
2012-06-25 11:10:00,60.98,61.01,60.97,60.97,44600.0,39.8314,39.851,39.8248,39.8248,44600.0
2012-06-25 11:15:00,60.97,61.03,60.97,61.03,28800.0,39.8248,39.864,39.8248,39.864,28800.0
2012-06-25 11:20:00,61.03,61.1,61.03,61.1,41000.0,39.864,39.9098,39.864,39.9098,41000.0
2012-06-25 11:25:00,61.1,61.12,61.03,61.04,96000.0,39.9098,39.9228,39.864,39.8706,96000.0
2012-06-25 11:30:00,61.04,61.05,60.96,60.99,118800.0,39.8706,39.8771,39.8183,39.8379,118800.0
2012-06-25 11:35:00,60.98,61.02,60.95,60.98,81300.0,39.8314,39.8575,39.8118,39.8314,81300.0
2012-06-25 11:40:00,60.98,61.04,60.95,61.02,52200.0,39.8314,39.8706,39.8118,39.8575,52200.0
2012-06-25 11:45:00,61.02,61.06,61.0,61.03,38500.0,39.8575,39.8836,39.8444,39.864,38500.0
2012-06-25 11:50:00,61.01,61.07,61.0,61.07,50100.0,39.851,39.8902,39.8444,39.8902,50100.0
2012-06-25 11:55:00,61.06,61.07,60.96,61.0,77800.0,39.8836,39.8902,39.8183,39.8444,77800.0
2012-06-25 12:00:00,60.99,61.03,60.97,60.99,21400.0,39.8379,39.864,39.8248,39.8379,21400.0
2012-06-25 12:05:00,60.98,60.99,60.95,60.99,22900.0,39.8314,39.8379,39.8118,39.8379,22900.0
2012-06-25 12:10:00,60.99,61.01,60.96,60.99,52600.0,39.8379,39.851,39.8183,39.8379,52600.0
2012-06-25 12:15:00,60.99,61.12,60.99,61.12,43600.0,39.8379,39.9228,39.8379,39.9228,43600.0
2012-06-25 12:20:00,61.11,61.15,61.1,61.11,45100.0,39.9163,39.9424,39.9098,39.9163,45100.0
2012-06-25 12:25:00,61.11,61.11,61.04,61.04,28900.0,39.9163,39.9163,39.8706,39.8706,28900.0
2012-06-25 12:30:00,61.03,61.09,61.03,61.07,10700.0,39.864,39.9032,39.864,39.8902,10700.0
2012-06-25 12:35:00,61.07,61.11,61.06,61.09,22000.0,39.8902,39.9163,39.8836,39.9032,22000.0
2012-06-25 12:40:00,61.1,61.13,61.1,61.13,24700.0,39.9098,39.9293,39.9098,39.9293,24700.0
2012-06-25 12:45:00,61.12,61.13,61.11,61.12,31900.0,39.9228,39.9293,39.9163,39.9228,31900.0
2012-06-25 12:50:00,61.12,61.12,61.07,61.08,17700.0,39.9228,39.9228,39.8902,39.8967,17700.0
2012-06-25 12:55:00,61.08,61.08,61.04,61.04,19600.0,39.8967,39.8967,39.8706,39.8706,19600.0
2012-06-25 13:00:00,61.04,61.04,61.01,61.02,31400.0,39.8706,39.8706,39.851,39.8575,31400.0
2012-06-25 13:05:00,61.01,61.06,61.01,61.05,79000.0,39.851,39.8836,39.851,39.8771,79000.0
2012-06-25 13:10:00,61.03,61.07,61.01,61.06,45400.0,39.864,39.8902,39.851,39.8836,45400.0
2012-06-25 13:15:00,61.05,61.05,61.03,61.04,19300.0,39.8771,39.8771,39.864,39.8706,19300.0
2012-06-25 13:20:00,61.04,61.1,61.04,61.09,30700.0,39.8706,39.9098,39.8706,39.9032,30700.0
2012-06-25 13:25:00,61.09,61.15,61.09,61.14,39300.0,39.9032,39.9424,39.9032,39.9359,39300.0
2012-06-25 13:30:00,61.13,61.27,61.12,61.23,89500.0,39.9293,40.0208,39.9228,39.9947,89500.0
2012-06-25 13:35:00,61.24,61.27,61.2,61.2,18300.0,40.0012,40.0208,39.9751,39.9751,18300.0
2012-06-25 13:40:00,61.21,61.22,61.18,61.19,40400.0,39.9816,39.9881,39.962,39.9685,40400.0
2012-06-25 13:45:00,61.2,61.21,61.17,61.19,28400.0,39.9751,39.9816,39.9555,39.9685,28400.0
2012-06-25 13:50:00,61.19,61.21,61.18,61.19,35700.0,39.9685,39.9816,39.962,39.9685,35700.0
2012-06-25 13:55:00,61.19,61.25,61.19,61.25,29900.0,39.9685,40.0077,39.9685,40.0077,29900.0
2012-06-25 14:00:00,61.24,61.28,61.24,61.27,47000.0,40.0012,40.0273,40.0012,40.0208,47000.0
2012-06-25 14:05:00,61.27,61.28,61.24,61.27,218900.0,40.0208,40.0273,40.0012,40.0208,218900.0
2012-06-25 14:10:00,61.28,61.32,61.27,61.3,22000.0,40.0273,40.0535,40.0208,40.0404,22000.0
2012-06-25 14:15:00,61.31,61.4,61.31,61.38,79500.0,40.0469,40.1057,40.0469,40.0926,79500.0
2012-06-25 14:20:00,61.38,61.38,61.34,61.37,33000.0,40.0926,40.0926,40.0665,40.0861,33000.0
2012-06-25 14:25:00,61.36,61.38,61.31,61.32,93800.0,40.0796,40.0926,40.0469,40.0535,93800.0
2012-06-25 14:30:00,61.32,61.32,61.28,61.28,32800.0,40.0535,40.0535,40.0273,40.0273,32800.0
2012-06-25 14:35:00,61.27,61.3,61.24,61.28,59800.0,40.0208,40.0404,40.0012,40.0273,59800.0
2012-06-25 14:40:00,61.29,61.29,61.23,61.25,44800.0,40.0339,40.0339,39.9947,40.0077,44800.0
2012-06-25 14:45:00,61.25,61.25,61.19,61.22,35000.0,40.0077,40.0077,39.9685,39.9881,35000.0
2012-06-25 14:50:00,61.23,61.27,61.22,61.26,49800.0,39.9947,40.0208,39.9881,40.0143,49800.0
2012-06-25 14:55:00,61.25,61.28,61.25,61.26,44400.0,40.0077,40.0273,40.0077,40.0143,44400.0
2012-06-25 15:00:00,61.25,61.26,61.23,61.25,29300.0,40.0077,40.0143,39.9947,40.0077,29300.0
2012-06-25 15:05:00,61.26,61.37,61.25,61.35,100200.0,40.0143,40.0861,40.0077,40.073,100200.0
2012-06-25 15:10:00,61.34,61.41,61.34,61.4,70900.0,40.0665,40.1122,40.0665,40.1057,70900.0
2012-06-25 15:15:00,61.4,61.4,61.27,61.34,77800.0,40.1057,40.1057,40.0208,40.0665,77800.0
2012-06-25 15:20:00,61.34,61.41,61.31,61.41,87800.0,40.0665,40.1122,40.0469,40.1122,87800.0
2012-06-25 15:25:00,61.41,61.44,61.36,61.39,54800.0,40.1122,40.1318,40.0796,40.0992,54800.0
2012-06-25 15:30:00,61.39,61.41,61.34,61.37,110800.0,40.0992,40.1122,40.0665,40.0861,110800.0
2012-06-25 15:35:00,61.38,61.46,61.37,61.45,125300.0,40.0926,40.1449,40.0861,40.1384,125300.0
2012-06-25 15:40:00,61.46,61.49,61.41,61.43,210300.0,40.1449,40.1645,40.1122,40.1253,210300.0
2012-06-25 15:45:00,61.43,61.47,61.42,61.45,163700.0,40.1253,40.1514,40.1188,40.1384,163700.0
2012-06-25 15:50:00,61.45,61.46,61.31,61.38,369700.0,40.1384,40.1449,40.0469,40.0926,369700.0
2012-06-25 15:55:00,61.37,61.37,61.29,61.32,337900.0,40.0861,40.0861,40.0339,40.0535,337900.0
2012-06-26 09:30:00,61.53,61.61,61.44,61.48,120400.0,40.1906,40.2429,40.1318,40.158,120400.0
2012-06-26 09:35:00,61.48,61.6,61.44,61.52,106900.0,40.158,40.2363,40.1318,40.1841,106900.0
2012-06-26 09:40:00,61.52,61.67,61.51,61.51,83000.0,40.1841,40.2821,40.1776,40.1776,83000.0
2012-06-26 09:45:00,61.5,61.65,61.44,61.65,100700.0,40.171,40.269,40.1318,40.269,100700.0
2012-06-26 09:50:00,61.64,61.64,61.56,61.58,54200.0,40.2625,40.2625,40.2102,40.2233,54200.0
2012-06-26 09:55:00,61.57,61.57,61.4,61.41,45700.0,40.2167,40.2167,40.1057,40.1122,45700.0
2012-06-26 10:00:00,61.41,61.55,61.32,61.54,114800.0,40.1122,40.2037,40.0535,40.1972,114800.0
2012-06-26 10:05:00,61.54,61.67,61.48,61.49,219000.0,40.1972,40.2821,40.158,40.1645,219000.0
2012-06-26 10:10:00,61.49,61.5,61.4,61.42,137800.0,40.1645,40.171,40.1057,40.1188,137800.0
2012-06-26 10:15:00,61.42,61.43,61.31,61.33,73500.0,40.1188,40.1253,40.0469,40.06,73500.0
2012-06-26 10:20:00,61.31,61.36,61.28,61.31,54400.0,40.0469,40.0796,40.0273,40.0469,54400.0
2012-06-26 10:25:00,61.31,61.37,61.21,61.23,114800.0,40.0469,40.0861,39.9816,39.9947,114800.0
2012-06-26 10:30:00,61.22,61.27,61.16,61.24,115200.0,39.9881,40.0208,39.9489,40.0012,115200.0
2012-06-26 10:35:00,61.23,61.31,61.2,61.29,62700.0,39.9947,40.0469,39.9751,40.0339,62700.0
2012-06-26 10:40:00,61.29,61.31,61.25,61.25,61000.0,40.0339,40.0469,40.0077,40.0077,61000.0
2012-06-26 10:45:00,61.26,61.26,61.17,61.21,109400.0,40.0143,40.0143,39.9555,39.9816,109400.0
2012-06-26 10:50:00,61.21,61.31,61.15,61.29,100400.0,39.9816,40.0469,39.9424,40.0339,100400.0
2012-06-26 10:55:00,61.29,61.37,61.29,61.34,65600.0,40.0339,40.0861,40.0339,40.0665,65600.0
2012-06-26 11:00:00,61.34,61.49,61.34,61.42,47800.0,40.0665,40.1645,40.0665,40.1188,47800.0
2012-06-26 11:05:00,61.41,61.42,61.18,61.27,196300.0,40.1122,40.1188,39.962,40.0208,196300.0
2012-06-26 11:10:00,61.24,61.28,61.16,61.26,278600.0,40.0012,40.0273,39.9489,40.0143,278600.0
2012-06-26 11:15:00,61.25,61.27,61.16,61.27,126800.0,40.0077,40.0208,39.9489,40.0208,126800.0
2012-06-26 11:20:00,61.26,61.36,61.23,61.34,65200.0,40.0143,40.0796,39.9947,40.0665,65200.0
2012-06-26 11:25:00,61.33,61.39,61.32,61.34,69000.0,40.06,40.0992,40.0535,40.0665,69000.0
2012-06-26 11:30:00,61.35,61.46,61.35,61.39,55900.0,40.073,40.1449,40.073,40.0992,55900.0
2012-06-26 11:35:00,61.41,61.44,61.4,61.42,41700.0,40.1122,40.1318,40.1057,40.1188,41700.0
2012-06-26 11:40:00,61.42,61.47,61.4,61.42,60400.0,40.1188,40.1514,40.1057,40.1188,60400.0
2012-06-26 11:45:00,61.41,61.53,61.4,61.52,51300.0,40.1122,40.1906,40.1057,40.1841,51300.0
2012-06-26 11:50:00,61.52,61.63,61.52,61.61,104200.0,40.1841,40.2559,40.1841,40.2429,104200.0
2012-06-26 11:55:00,61.61,61.69,61.61,61.67,87200.0,40.2429,40.2951,40.2429,40.2821,87200.0
2012-06-26 12:00:00,61.69,61.71,61.64,61.67,42600.0,40.2951,40.3082,40.2625,40.2821,42600.0
2012-06-26 12:05:00,61.67,61.76,61.65,61.68,91200.0,40.2821,40.3409,40.269,40.2886,91200.0
2012-06-26 12:10:00,61.69,61.8,61.69,61.7,92800.0,40.2951,40.367,40.2951,40.3017,92800.0
2012-06-26 12:15:00,61.7,61.72,61.68,61.68,57100.0,40.3017,40.3147,40.2886,40.2886,57100.0
2012-06-26 12:20:00,61.68,61.69,61.63,61.68,43200.0,40.2886,40.2951,40.2559,40.2886,43200.0
2012-06-26 12:25:00,61.67,61.67,61.64,61.64,16700.0,40.2821,40.2821,40.2625,40.2625,16700.0
2012-06-26 12:30:00,61.65,61.74,61.62,61.73,113900.0,40.269,40.3278,40.2494,40.3213,113900.0
2012-06-26 12:35:00,61.73,61.74,61.71,61.71,21200.0,40.3213,40.3278,40.3082,40.3082,21200.0
2012-06-26 12:40:00,61.71,61.78,61.69,61.76,69300.0,40.3082,40.3539,40.2951,40.3409,69300.0
2012-06-26 12:45:00,61.77,61.81,61.76,61.81,85200.0,40.3474,40.3735,40.3409,40.3735,85200.0
2012-06-26 12:50:00,61.8,61.8,61.74,61.78,46300.0,40.367,40.367,40.3278,40.3539,46300.0
2012-06-26 12:55:00,61.77,61.79,61.74,61.76,30000.0,40.3474,40.3605,40.3278,40.3409,30000.0
2012-06-26 13:00:00,61.76,61.79,61.75,61.77,13600.0,40.3409,40.3605,40.3343,40.3474,13600.0
2012-06-26 13:05:00,61.77,61.78,61.72,61.74,25300.0,40.3474,40.3539,40.3147,40.3278,25300.0
2012-06-26 13:10:00,61.74,61.8,61.71,61.72,53000.0,40.3278,40.367,40.3082,40.3147,53000.0
2012-06-26 13:15:00,61.73,61.76,61.73,61.74,27800.0,40.3213,40.3409,40.3213,40.3278,27800.0
2012-06-26 13:20:00,61.75,61.77,61.74,61.75,27400.0,40.3343,40.3474,40.3278,40.3343,27400.0
2012-06-26 13:25:00,61.74,61.79,61.72,61.75,38000.0,40.3278,40.3605,40.3147,40.3343,38000.0
2012-06-26 13:30:00,61.73,61.75,61.67,61.73,87900.0,40.3213,40.3343,40.2821,40.3213,87900.0
2012-06-26 13:35:00,61.72,61.78,61.72,61.77,17000.0,40.3147,40.3539,40.3147,40.3474,17000.0
2012-06-26 13:40:00,61.78,61.8,61.76,61.78,20200.0,40.3539,40.367,40.3409,40.3539,20200.0
2012-06-26 13:45:00,61.78,61.78,61.69,61.73,124200.0,40.3539,40.3539,40.2951,40.3213,124200.0
2012-06-26 13:50:00,61.73,61.77,61.72,61.72,7700.0,40.3213,40.3474,40.3147,40.3147,7700.0
2012-06-26 13:55:00,61.72,61.74,61.66,61.7,33900.0,40.3147,40.3278,40.2755,40.3017,33900.0
2012-06-26 14:00:00,61.71,61.74,61.69,61.71,43700.0,40.3082,40.3278,40.2951,40.3082,43700.0
2012-06-26 14:05:00,61.7,61.76,61.69,61.76,59900.0,40.3017,40.3409,40.2951,40.3409,59900.0
2012-06-26 14:10:00,61.75,61.84,61.75,61.79,51000.0,40.3343,40.3931,40.3343,40.3605,51000.0
2012-06-26 14:15:00,61.8,61.82,61.76,61.82,22000.0,40.367,40.38,40.3409,40.38,22000.0
2012-06-26 14:20:00,61.82,61.86,61.81,61.81,53100.0,40.38,40.4062,40.3735,40.3735,53100.0
2012-06-26 14:25:00,61.82,61.84,61.8,61.82,47200.0,40.38,40.3931,40.367,40.38,47200.0
2012-06-26 14:30:00,61.81,61.82,61.75,61.82,87400.0,40.3735,40.38,40.3343,40.38,87400.0
2012-06-26 14:35:00,61.81,61.82,61.74,61.76,35900.0,40.3735,40.38,40.3278,40.3409,35900.0
2012-06-26 14:40:00,61.77,61.81,61.76,61.77,42900.0,40.3474,40.3735,40.3409,40.3474,42900.0
2012-06-26 14:45:00,61.77,61.8,61.74,61.74,58400.0,40.3474,40.367,40.3278,40.3278,58400.0
2012-06-26 14:50:00,61.74,61.75,61.65,61.7,130900.0,40.3278,40.3343,40.269,40.3017,130900.0
2012-06-26 14:55:00,61.68,61.74,61.66,61.72,56600.0,40.2886,40.3278,40.2755,40.3147,56600.0
2012-06-26 15:00:00,61.71,61.8,61.7,61.74,45500.0,40.3082,40.367,40.3017,40.3278,45500.0
2012-06-26 15:05:00,61.74,61.81,61.71,61.77,50900.0,40.3278,40.3735,40.3082,40.3474,50900.0
2012-06-26 15:10:00,61.78,61.79,61.73,61.75,34900.0,40.3539,40.3605,40.3213,40.3343,34900.0
2012-06-26 15:15:00,61.75,61.81,61.74,61.77,82500.0,40.3343,40.3735,40.3278,40.3474,82500.0
2012-06-26 15:20:00,61.78,61.8,61.77,61.78,35900.0,40.3539,40.367,40.3474,40.3539,35900.0
2012-06-26 15:25:00,61.77,61.77,61.69,61.73,60800.0,40.3474,40.3474,40.2951,40.3213,60800.0
2012-06-26 15:30:00,61.73,61.77,61.71,61.75,99600.0,40.3213,40.3474,40.3082,40.3343,99600.0
2012-06-26 15:35:00,61.76,61.81,61.72,61.72,75000.0,40.3409,40.3735,40.3147,40.3147,75000.0
2012-06-26 15:40:00,61.72,61.76,61.7,61.73,111000.0,40.3147,40.3409,40.3017,40.3213,111000.0
2012-06-26 15:45:00,61.72,61.74,61.67,61.71,165600.0,40.3147,40.3278,40.2821,40.3082,165600.0
2012-06-26 15:50:00,61.7,61.7,61.65,61.66,148800.0,40.3017,40.3017,40.269,40.2755,148800.0
2012-06-26 15:55:00,61.66,61.66,61.59,61.6,367300.0,40.2755,40.2755,40.2298,40.2363,367300.0
2012-06-27 09:30:00,61.7,61.76,61.55,61.57,204700.0,40.3017,40.3409,40.2037,40.2167,204700.0
2012-06-27 09:35:00,61.58,61.7,61.53,61.64,220000.0,40.2233,40.3017,40.1906,40.2625,220000.0
2012-06-27 09:40:00,61.65,61.67,61.57,61.63,127700.0,40.269,40.2821,40.2167,40.2559,127700.0
2012-06-27 09:45:00,61.62,61.65,61.5,61.53,163100.0,40.2494,40.269,40.171,40.1906,163100.0
2012-06-27 09:50:00,61.54,61.65,61.51,61.65,121500.0,40.1972,40.269,40.1776,40.269,121500.0
2012-06-27 09:55:00,61.64,61.8,61.59,61.76,109400.0,40.2625,40.367,40.2298,40.3409,109400.0
2012-06-27 10:00:00,61.81,61.81,61.62,61.72,235700.0,40.3735,40.3735,40.2494,40.3147,235700.0
2012-06-27 10:05:00,61.73,61.88,61.73,61.78,232500.0,40.3213,40.4192,40.3213,40.3539,232500.0
2012-06-27 10:10:00,61.78,61.93,61.78,61.9,229700.0,40.3539,40.4519,40.3539,40.4323,229700.0
2012-06-27 10:15:00,61.9,61.93,61.85,61.93,142700.0,40.4323,40.4519,40.3996,40.4519,142700.0
2012-06-27 10:20:00,61.92,61.96,61.89,61.9,87600.0,40.4454,40.4715,40.4258,40.4323,87600.0
2012-06-27 10:25:00,61.9,61.92,61.84,61.91,108400.0,40.4323,40.4454,40.3931,40.4388,108400.0
2012-06-27 10:30:00,61.91,61.97,61.88,61.9,81500.0,40.4388,40.478,40.4192,40.4323,81500.0
2012-06-27 10:35:00,61.91,61.94,61.87,61.93,41900.0,40.4388,40.4584,40.4127,40.4519,41900.0
2012-06-27 10:40:00,61.93,61.93,61.8,61.84,43200.0,40.4519,40.4519,40.367,40.3931,43200.0
2012-06-27 10:45:00,61.85,61.92,61.83,61.9,48600.0,40.3996,40.4454,40.3866,40.4323,48600.0
2012-06-27 10:50:00,61.89,61.9,61.83,61.87,38600.0,40.4258,40.4323,40.3866,40.4127,38600.0
2012-06-27 10:55:00,61.87,61.91,61.81,61.89,61800.0,40.4127,40.4388,40.3735,40.4258,61800.0
2012-06-27 11:00:00,61.9,61.9,61.86,61.87,48800.0,40.4323,40.4323,40.4062,40.4127,48800.0
2012-06-27 11:05:00,61.88,61.89,61.78,61.78,102900.0,40.4192,40.4258,40.3539,40.3539,102900.0
2012-06-27 11:10:00,61.8,61.82,61.75,61.75,87800.0,40.367,40.38,40.3343,40.3343,87800.0
2012-06-27 11:15:00,61.75,61.88,61.75,61.87,54700.0,40.3343,40.4192,40.3343,40.4127,54700.0
2012-06-27 11:20:00,61.87,61.88,61.84,61.86,35500.0,40.4127,40.4192,40.3931,40.4062,35500.0
2012-06-27 11:25:00,61.86,61.86,61.79,61.85,64300.0,40.4062,40.4062,40.3605,40.3996,64300.0
2012-06-27 11:30:00,61.86,61.88,61.85,61.86,23400.0,40.4062,40.4192,40.3996,40.4062,23400.0
2012-06-27 11:35:00,61.87,61.89,61.86,61.88,101500.0,40.4127,40.4258,40.4062,40.4192,101500.0
2012-06-27 11:40:00,61.88,61.95,61.88,61.89,80100.0,40.4192,40.465,40.4192,40.4258,80100.0
2012-06-27 11:45:00,61.89,61.89,61.86,61.86,53500.0,40.4258,40.4258,40.4062,40.4062,53500.0
2012-06-27 11:50:00,61.87,61.87,61.83,61.86,29200.0,40.4127,40.4127,40.3866,40.4062,29200.0
2012-06-27 11:55:00,61.85,61.88,61.84,61.86,46000.0,40.3996,40.4192,40.3931,40.4062,46000.0
2012-06-27 12:00:00,61.85,61.94,61.85,61.94,66800.0,40.3996,40.4584,40.3996,40.4584,66800.0
2012-06-27 12:05:00,61.94,62.03,61.94,62.01,161200.0,40.4584,40.5172,40.4584,40.5042,161200.0
2012-06-27 12:10:00,62.02,62.03,61.97,61.97,132600.0,40.5107,40.5172,40.478,40.478,132600.0
2012-06-27 12:15:00,61.97,61.98,61.92,61.96,56400.0,40.478,40.4846,40.4454,40.4715,56400.0
2012-06-27 12:20:00,61.96,61.96,61.94,61.95,22000.0,40.4715,40.4715,40.4584,40.465,22000.0
2012-06-27 12:25:00,61.96,62.0,61.94,61.97,37400.0,40.4715,40.4976,40.4584,40.478,37400.0
2012-06-27 12:30:00,61.97,61.97,61.89,61.9,43800.0,40.478,40.478,40.4258,40.4323,43800.0
2012-06-27 12:35:00,61.9,61.96,61.9,61.96,45200.0,40.4323,40.4715,40.4323,40.4715,45200.0
2012-06-27 12:40:00,61.95,62.03,61.95,61.98,117800.0,40.465,40.5172,40.465,40.4846,117800.0
2012-06-27 12:45:00,61.98,61.99,61.91,61.94,27400.0,40.4846,40.4911,40.4388,40.4584,27400.0
2012-06-27 12:50:00,61.94,61.95,61.91,61.92,14500.0,40.4584,40.465,40.4388,40.4454,14500.0
2012-06-27 12:55:00,61.92,61.92,61.84,61.86,58700.0,40.4454,40.4454,40.3931,40.4062,58700.0
2012-06-27 13:00:00,61.85,61.88,61.84,61.87,22500.0,40.3996,40.4192,40.3931,40.4127,22500.0
2012-06-27 13:05:00,61.87,61.89,61.83,61.89,106800.0,40.4127,40.4258,40.3866,40.4258,106800.0
2012-06-27 13:10:00,61.88,61.91,61.87,61.88,37300.0,40.4192,40.4388,40.4127,40.4192,37300.0
2012-06-27 13:15:00,61.88,61.88,61.81,61.81,42700.0,40.4192,40.4192,40.3735,40.3735,42700.0
2012-06-27 13:20:00,61.81,61.83,61.76,61.77,63300.0,40.3735,40.3866,40.3409,40.3474,63300.0
2012-06-27 13:25:00,61.77,61.79,61.74,61.75,42000.0,40.3474,40.3605,40.3278,40.3343,42000.0
2012-06-27 13:30:00,61.75,61.75,61.7,61.71,13200.0,40.3343,40.3343,40.3017,40.3082,13200.0
2012-06-27 13:35:00,61.72,61.72,61.7,61.72,22600.0,40.3147,40.3147,40.3017,40.3147,22600.0
2012-06-27 13:40:00,61.71,61.74,61.7,61.72,45400.0,40.3082,40.3278,40.3017,40.3147,45400.0
2012-06-27 13:45:00,61.73,61.74,61.72,61.73,12000.0,40.3213,40.3278,40.3147,40.3213,12000.0
2012-06-27 13:50:00,61.74,61.76,61.72,61.72,78300.0,40.3278,40.3409,40.3147,40.3147,78300.0
2012-06-27 13:55:00,61.73,61.78,61.73,61.77,36600.0,40.3213,40.3539,40.3213,40.3474,36600.0
2012-06-27 14:00:00,61.78,61.81,61.78,61.78,26100.0,40.3539,40.3735,40.3539,40.3539,26100.0
2012-06-27 14:05:00,61.78,61.78,61.73,61.77,27000.0,40.3539,40.3539,40.3213,40.3474,27000.0
2012-06-27 14:10:00,61.77,61.8,61.76,61.76,24700.0,40.3474,40.367,40.3409,40.3409,24700.0
2012-06-27 14:15:00,61.76,61.84,61.76,61.82,46600.0,40.3409,40.3931,40.3409,40.38,46600.0
2012-06-27 14:20:00,61.82,61.85,61.82,61.82,35100.0,40.38,40.3996,40.38,40.38,35100.0
2012-06-27 14:25:00,61.82,61.84,61.79,61.83,28300.0,40.38,40.3931,40.3605,40.3866,28300.0
2012-06-27 14:30:00,61.82,61.87,61.8,61.86,32200.0,40.38,40.4127,40.367,40.4062,32200.0
2012-06-27 14:35:00,61.87,61.88,61.85,61.85,20000.0,40.4127,40.4192,40.3996,40.3996,20000.0
2012-06-27 14:40:00,61.85,61.86,61.82,61.86,105100.0,40.3996,40.4062,40.38,40.4062,105100.0
2012-06-27 14:45:00,61.86,61.88,61.83,61.84,68700.0,40.4062,40.4192,40.3866,40.3931,68700.0
2012-06-27 14:50:00,61.83,61.89,61.83,61.85,45900.0,40.3866,40.4258,40.3866,40.3996,45900.0
2012-06-27 14:55:00,61.85,61.88,61.82,61.86,60300.0,40.3996,40.4192,40.38,40.4062,60300.0
2012-06-27 15:00:00,61.85,61.86,61.84,61.85,26300.0,40.3996,40.4062,40.3931,40.3996,26300.0
2012-06-27 15:05:00,61.84,61.87,61.84,61.86,37200.0,40.3931,40.4127,40.3931,40.4062,37200.0
2012-06-27 15:10:00,61.86,61.95,61.86,61.94,39100.0,40.4062,40.465,40.4062,40.4584,39100.0
2012-06-27 15:15:00,61.95,61.96,61.91,61.94,38200.0,40.465,40.4715,40.4388,40.4584,38200.0
2012-06-27 15:20:00,61.94,62.0,61.92,61.93,60300.0,40.4584,40.4976,40.4454,40.4519,60300.0
2012-06-27 15:25:00,61.94,61.98,61.93,61.96,72000.0,40.4584,40.4846,40.4519,40.4715,72000.0
2012-06-27 15:30:00,61.97,62.0,61.94,61.97,121600.0,40.478,40.4976,40.4584,40.478,121600.0
2012-06-27 15:35:00,61.97,61.99,61.93,61.98,81800.0,40.478,40.4911,40.4519,40.4846,81800.0
2012-06-27 15:40:00,61.98,62.05,61.95,61.97,205500.0,40.4846,40.5303,40.465,40.478,205500.0
2012-06-27 15:45:00,61.97,61.98,61.9,61.92,97400.0,40.478,40.4846,40.4323,40.4454,97400.0
2012-06-27 15:50:00,61.92,61.95,61.85,61.87,147500.0,40.4454,40.465,40.3996,40.4127,147500.0
2012-06-27 15:55:00,61.87,62.0,61.86,61.99,794600.0,40.4127,40.4976,40.4062,40.4911,794600.0
2012-06-28 09:30:00,61.7,61.85,61.6,61.67,54800.0,40.3017,40.3996,40.2363,40.2821,54800.0
2012-06-28 09:35:00,61.67,61.89,61.67,61.87,59300.0,40.2821,40.4258,40.2821,40.4127,59300.0
2012-06-28 09:40:00,61.85,61.91,61.79,61.82,57100.0,40.3996,40.4388,40.3605,40.38,57100.0
2012-06-28 09:45:00,61.83,61.95,61.82,61.93,56400.0,40.3866,40.465,40.38,40.4519,56400.0
2012-06-28 09:50:00,61.92,62.0,61.83,61.83,27500.0,40.4454,40.4976,40.3866,40.3866,27500.0
2012-06-28 09:55:00,61.81,61.82,61.69,61.77,67200.0,40.3735,40.38,40.2951,40.3474,67200.0
2012-06-28 10:00:00,61.77,61.8,61.75,61.77,80600.0,40.3474,40.367,40.3343,40.3474,80600.0
2012-06-28 10:05:00,61.76,61.77,61.51,61.65,145800.0,40.3409,40.3474,40.1776,40.269,145800.0
2012-06-28 10:10:00,61.65,61.72,61.6,61.6,47500.0,40.269,40.3147,40.2363,40.2363,47500.0
2012-06-28 10:15:00,61.6,61.7,61.51,61.67,84000.0,40.2363,40.3017,40.1776,40.2821,84000.0
2012-06-28 10:20:00,61.68,61.74,61.66,61.69,69400.0,40.2886,40.3278,40.2755,40.2951,69400.0
2012-06-28 10:25:00,61.68,61.7,61.53,61.54,117800.0,40.2886,40.3017,40.1906,40.1972,117800.0
2012-06-28 10:30:00,61.52,61.54,61.49,61.52,42500.0,40.1841,40.1972,40.1645,40.1841,42500.0
2012-06-28 10:35:00,61.5,61.5,61.39,61.45,75700.0,40.171,40.171,40.0992,40.1384,75700.0
2012-06-28 10:40:00,61.45,61.48,61.39,61.45,72900.0,40.1384,40.158,40.0992,40.1384,72900.0
2012-06-28 10:45:00,61.46,61.53,61.44,61.53,44800.0,40.1449,40.1906,40.1318,40.1906,44800.0
2012-06-28 10:50:00,61.53,61.61,61.53,61.59,54600.0,40.1906,40.2429,40.1906,40.2298,54600.0
2012-06-28 10:55:00,61.59,61.63,61.57,61.63,49500.0,40.2298,40.2559,40.2167,40.2559,49500.0
2012-06-28 11:00:00,61.63,61.63,61.52,61.53,83900.0,40.2559,40.2559,40.1841,40.1906,83900.0
2012-06-28 11:05:00,61.55,61.62,61.53,61.6,61300.0,40.2037,40.2494,40.1906,40.2363,61300.0
2012-06-28 11:10:00,61.59,61.64,61.58,61.61,47400.0,40.2298,40.2625,40.2233,40.2429,47400.0
2012-06-28 11:15:00,61.6,61.63,61.59,61.62,35600.0,40.2363,40.2559,40.2298,40.2494,35600.0
2012-06-28 11:20:00,61.63,61.7,61.63,61.69,31000.0,40.2559,40.3017,40.2559,40.2951,31000.0
2012-06-28 11:25:00,61.69,61.76,61.68,61.75,47900.0,40.2951,40.3409,40.2886,40.3343,47900.0
2012-06-28 11:30:00,61.75,61.83,61.75,61.78,46500.0,40.3343,40.3866,40.3343,40.3539,46500.0
2012-06-28 11:35:00,61.78,61.83,61.78,61.78,49000.0,40.3539,40.3866,40.3539,40.3539,49000.0
2012-06-28 11:40:00,61.77,61.77,61.7,61.72,17000.0,40.3474,40.3474,40.3017,40.3147,17000.0
2012-06-28 11:45:00,61.71,61.72,61.66,61.68,32000.0,40.3082,40.3147,40.2755,40.2886,32000.0
2012-06-28 11:50:00,61.67,61.67,61.61,61.61,7100.0,40.2821,40.2821,40.2429,40.2429,7100.0
2012-06-28 11:55:00,61.6,61.67,61.6,61.66,44600.0,40.2363,40.2821,40.2363,40.2755,44600.0
2012-06-28 12:00:00,61.67,61.7,61.66,61.7,11500.0,40.2821,40.3017,40.2755,40.3017,11500.0
2012-06-28 12:05:00,61.71,61.72,61.67,61.72,22400.0,40.3082,40.3147,40.2821,40.3147,22400.0
2012-06-28 12:10:00,61.72,61.77,61.72,61.74,44100.0,40.3147,40.3474,40.3147,40.3278,44100.0
2012-06-28 12:15:00,61.75,61.75,61.68,61.7,15500.0,40.3343,40.3343,40.2886,40.3017,15500.0
2012-06-28 12:20:00,61.7,61.71,61.65,61.68,60000.0,40.3017,40.3082,40.269,40.2886,60000.0
2012-06-28 12:25:00,61.68,61.72,61.68,61.7,8400.0,40.2886,40.3147,40.2886,40.3017,8400.0
2012-06-28 12:30:00,61.71,61.71,61.64,61.65,14000.0,40.3082,40.3082,40.2625,40.269,14000.0
2012-06-28 12:35:00,61.64,61.73,61.63,61.73,61800.0,40.2625,40.3213,40.2559,40.3213,61800.0
2012-06-28 12:40:00,61.74,61.78,61.73,61.75,33000.0,40.3278,40.3539,40.3213,40.3343,33000.0
2012-06-28 12:45:00,61.75,61.79,61.75,61.76,45200.0,40.3343,40.3605,40.3343,40.3409,45200.0
2012-06-28 12:50:00,61.76,61.84,61.75,61.84,70900.0,40.3409,40.3931,40.3343,40.3931,70900.0
2012-06-28 12:55:00,61.83,61.87,61.82,61.86,27400.0,40.3866,40.4127,40.38,40.4062,27400.0
2012-06-28 13:00:00,61.86,61.89,61.82,61.88,103300.0,40.4062,40.4258,40.38,40.4192,103300.0
2012-06-28 13:05:00,61.88,61.99,61.87,61.99,54900.0,40.4192,40.4911,40.4127,40.4911,54900.0
2012-06-28 13:10:00,61.99,62.0,61.97,62.0,114300.0,40.4911,40.4976,40.478,40.4976,114300.0
2012-06-28 13:15:00,61.99,61.99,61.94,61.94,46900.0,40.4911,40.4911,40.4584,40.4584,46900.0
2012-06-28 13:20:00,61.95,61.96,61.91,61.91,40100.0,40.465,40.4715,40.4388,40.4388,40100.0
2012-06-28 13:25:00,61.91,62.0,61.91,61.99,53000.0,40.4388,40.4976,40.4388,40.4911,53000.0
2012-06-28 13:30:00,61.97,61.98,61.92,61.94,24200.0,40.478,40.4846,40.4454,40.4584,24200.0
2012-06-28 13:35:00,61.94,61.94,61.85,61.85,12800.0,40.4584,40.4584,40.3996,40.3996,12800.0
2012-06-28 13:40:00,61.85,61.85,61.76,61.83,61600.0,40.3996,40.3996,40.3409,40.3866,61600.0
2012-06-28 13:45:00,61.83,61.86,61.8,61.8,58400.0,40.3866,40.4062,40.367,40.367,58400.0
2012-06-28 13:50:00,61.81,61.86,61.81,61.81,11800.0,40.3735,40.4062,40.3735,40.3735,11800.0
2012-06-28 13:55:00,61.82,61.96,61.81,61.94,51300.0,40.38,40.4715,40.3735,40.4584,51300.0
2012-06-28 14:00:00,61.95,61.95,61.89,61.92,19100.0,40.465,40.465,40.4258,40.4454,19100.0
2012-06-28 14:05:00,61.92,61.92,61.86,61.87,45700.0,40.4454,40.4454,40.4062,40.4127,45700.0
2012-06-28 14:10:00,61.86,61.93,61.84,61.91,42600.0,40.4062,40.4519,40.3931,40.4388,42600.0
2012-06-28 14:15:00,61.91,61.91,61.81,61.83,58400.0,40.4388,40.4388,40.3735,40.3866,58400.0
2012-06-28 14:20:00,61.83,61.85,61.78,61.81,58800.0,40.3866,40.3996,40.3539,40.3735,58800.0
2012-06-28 14:25:00,61.8,61.86,61.79,61.82,38500.0,40.367,40.4062,40.3605,40.38,38500.0
2012-06-28 14:30:00,61.81,61.86,61.79,61.86,60500.0,40.3735,40.4062,40.3605,40.4062,60500.0
2012-06-28 14:35:00,61.86,61.87,61.82,61.83,27600.0,40.4062,40.4127,40.38,40.3866,27600.0
2012-06-28 14:40:00,61.84,61.89,61.84,61.87,28100.0,40.3931,40.4258,40.3931,40.4127,28100.0
2012-06-28 14:45:00,61.87,61.88,61.85,61.86,18400.0,40.4127,40.4192,40.3996,40.4062,18400.0
2012-06-28 14:50:00,61.86,61.91,61.86,61.89,99000.0,40.4062,40.4388,40.4062,40.4258,99000.0
2012-06-28 14:55:00,61.88,61.95,61.88,61.95,48600.0,40.4192,40.465,40.4192,40.465,48600.0
2012-06-28 15:00:00,61.94,62.02,61.94,62.0,107400.0,40.4584,40.5107,40.4584,40.4976,107400.0
2012-06-28 15:05:00,61.99,62.05,61.96,61.99,43400.0,40.4911,40.5303,40.4715,40.4911,43400.0
2012-06-28 15:10:00,61.98,61.99,61.94,61.97,40900.0,40.4846,40.4911,40.4584,40.478,40900.0
2012-06-28 15:15:00,61.97,62.02,61.96,62.01,37800.0,40.478,40.5107,40.4715,40.5042,37800.0
2012-06-28 15:20:00,62.0,62.11,62.0,62.03,81800.0,40.4976,40.5695,40.4976,40.5172,81800.0
2012-06-28 15:25:00,62.02,62.12,62.01,62.12,91800.0,40.5107,40.576,40.5042,40.576,91800.0
2012-06-28 15:30:00,62.13,62.38,62.1,62.28,411700.0,40.5825,40.7458,40.5629,40.6805,411700.0
2012-06-28 15:35:00,62.29,62.5,62.27,62.47,173000.0,40.687,40.8242,40.674,40.8046,173000.0
2012-06-28 15:40:00,62.48,62.51,62.33,62.37,152700.0,40.8111,40.8307,40.7132,40.7393,152700.0
2012-06-28 15:45:00,62.38,62.52,62.38,62.47,337000.0,40.7458,40.8373,40.7458,40.8046,337000.0
2012-06-28 15:50:00,62.47,62.53,62.41,62.44,498600.0,40.8046,40.8438,40.7654,40.785,498600.0
2012-06-28 15:55:00,62.45,62.59,62.45,62.53,523400.0,40.7916,40.883,40.7916,40.8438,523400.0
2012-06-29 09:30:00,63.52,63.64,63.5,63.55,186800.0,41.4905,41.5688,41.4774,41.5101,186800.0
2012-06-29 09:35:00,63.55,63.6,63.46,63.52,169200.0,41.5101,41.5427,41.4513,41.4905,169200.0
2012-06-29 09:40:00,63.52,63.54,63.44,63.45,82000.0,41.4905,41.5035,41.4382,41.4447,82000.0
2012-06-29 09:45:00,63.45,63.5,63.35,63.38,84200.0,41.4447,41.4774,41.3794,41.399,84200.0
2012-06-29 09:50:00,63.39,63.54,63.38,63.49,121200.0,41.4056,41.5035,41.399,41.4709,121200.0
2012-06-29 09:55:00,63.48,63.6,63.43,63.58,274800.0,41.4643,41.5427,41.4317,41.5297,274800.0
2012-06-29 10:00:00,63.58,63.61,63.5,63.56,212600.0,41.5297,41.5493,41.4774,41.5166,212600.0
2012-06-29 10:05:00,63.56,63.63,63.53,63.62,129100.0,41.5166,41.5623,41.497,41.5558,129100.0
2012-06-29 10:10:00,63.63,63.73,63.6,63.71,162200.0,41.5623,41.6276,41.5427,41.6146,162200.0
2012-06-29 10:15:00,63.72,63.82,63.72,63.81,205600.0,41.6211,41.6864,41.6211,41.6799,205600.0
2012-06-29 10:20:00,63.82,63.84,63.75,63.75,260400.0,41.6864,41.6995,41.6407,41.6407,260400.0
2012-06-29 10:25:00,63.75,63.77,63.72,63.73,113000.0,41.6407,41.6538,41.6211,41.6276,113000.0
2012-06-29 10:30:00,63.74,63.75,63.58,63.61,177800.0,41.6342,41.6407,41.5297,41.5493,177800.0
2012-06-29 10:35:00,63.61,63.63,63.52,63.54,70700.0,41.5493,41.5623,41.4905,41.5035,70700.0
2012-06-29 10:40:00,63.53,63.55,63.52,63.55,57800.0,41.497,41.5101,41.4905,41.5101,57800.0
2012-06-29 10:45:00,63.55,63.56,63.49,63.53,61500.0,41.5101,41.5166,41.4709,41.497,61500.0
2012-06-29 10:50:00,63.52,63.57,63.51,63.55,63000.0,41.4905,41.5231,41.4839,41.5101,63000.0
2012-06-29 10:55:00,63.55,63.6,63.55,63.6,42700.0,41.5101,41.5427,41.5101,41.5427,42700.0
2012-06-29 11:00:00,63.6,63.64,63.56,63.58,83600.0,41.5427,41.5688,41.5166,41.5297,83600.0
2012-06-29 11:05:00,63.57,63.64,63.57,63.62,47200.0,41.5231,41.5688,41.5231,41.5558,47200.0
2012-06-29 11:10:00,63.62,63.67,63.59,63.59,91300.0,41.5558,41.5884,41.5362,41.5362,91300.0
2012-06-29 11:15:00,63.6,63.65,63.58,63.64,135300.0,41.5427,41.5754,41.5297,41.5688,135300.0
2012-06-29 11:20:00,63.63,63.67,63.61,63.66,90000.0,41.5623,41.5884,41.5493,41.5819,90000.0
2012-06-29 11:25:00,63.66,63.67,63.62,63.67,51200.0,41.5819,41.5884,41.5558,41.5884,51200.0
2012-06-29 11:30:00,63.67,63.69,63.62,63.66,156400.0,41.5884,41.6015,41.5558,41.5819,156400.0
2012-06-29 11:35:00,63.66,63.68,63.65,63.66,28700.0,41.5819,41.595,41.5754,41.5819,28700.0
2012-06-29 11:40:00,63.66,63.69,63.62,63.65,163500.0,41.5819,41.6015,41.5558,41.5754,163500.0
2012-06-29 11:45:00,63.66,63.68,63.6,63.6,52300.0,41.5819,41.595,41.5427,41.5427,52300.0
2012-06-29 11:50:00,63.61,63.64,63.6,63.62,45500.0,41.5493,41.5688,41.5427,41.5558,45500.0
2012-06-29 11:55:00,63.63,63.68,63.63,63.63,33100.0,41.5623,41.595,41.5623,41.5623,33100.0
2012-06-29 12:00:00,63.64,63.68,63.64,63.68,15000.0,41.5688,41.595,41.5688,41.595,15000.0
2012-06-29 12:05:00,63.68,63.7,63.66,63.68,19700.0,41.595,41.608,41.5819,41.595,19700.0
2012-06-29 12:10:00,63.68,63.7,63.63,63.68,58100.0,41.595,41.608,41.5623,41.595,58100.0
2012-06-29 12:15:00,63.66,63.71,63.66,63.68,81800.0,41.5819,41.6146,41.5819,41.595,81800.0
2012-06-29 12:20:00,63.68,63.69,63.65,63.68,39300.0,41.595,41.6015,41.5754,41.595,39300.0
2012-06-29 12:25:00,63.67,63.72,63.66,63.7,38500.0,41.5884,41.6211,41.5819,41.608,38500.0
2012-06-29 12:30:00,63.71,63.73,63.67,63.69,100500.0,41.6146,41.6276,41.5884,41.6015,100500.0
2012-06-29 12:35:00,63.69,63.74,63.69,63.72,34100.0,41.6015,41.6342,41.6015,41.6211,34100.0
2012-06-29 12:40:00,63.71,63.73,63.68,63.69,31200.0,41.6146,41.6276,41.595,41.6015,31200.0
2012-06-29 12:45:00,63.69,63.7,63.67,63.68,100100.0,41.6015,41.608,41.5884,41.595,100100.0
2012-06-29 12:50:00,63.68,63.7,63.67,63.68,21900.0,41.595,41.608,41.5884,41.595,21900.0
2012-06-29 12:55:00,63.68,63.75,63.67,63.74,108000.0,41.595,41.6407,41.5884,41.6342,108000.0
2012-06-29 13:00:00,63.74,63.76,63.73,63.75,22800.0,41.6342,41.6472,41.6276,41.6407,22800.0
2012-06-29 13:05:00,63.75,63.77,63.74,63.75,39200.0,41.6407,41.6538,41.6342,41.6407,39200.0
2012-06-29 13:10:00,63.76,63.78,63.75,63.76,16300.0,41.6472,41.6603,41.6407,41.6472,16300.0
2012-06-29 13:15:00,63.76,63.8,63.76,63.79,27000.0,41.6472,41.6734,41.6472,41.6668,27000.0
2012-06-29 13:20:00,63.78,63.81,63.78,63.79,47400.0,41.6603,41.6799,41.6603,41.6668,47400.0
2012-06-29 13:25:00,63.79,63.82,63.76,63.77,48700.0,41.6668,41.6864,41.6472,41.6538,48700.0
2012-06-29 13:30:00,63.77,63.78,63.75,63.76,15800.0,41.6538,41.6603,41.6407,41.6472,15800.0
2012-06-29 13:35:00,63.77,63.79,63.76,63.78,25300.0,41.6538,41.6668,41.6472,41.6603,25300.0
2012-06-29 13:40:00,63.78,63.78,63.74,63.75,52500.0,41.6603,41.6603,41.6342,41.6407,52500.0
2012-06-29 13:45:00,63.75,63.78,63.75,63.76,43700.0,41.6407,41.6603,41.6407,41.6472,43700.0
2012-06-29 13:50:00,63.76,63.77,63.73,63.73,31500.0,41.6472,41.6538,41.6276,41.6276,31500.0
2012-06-29 13:55:00,63.74,63.75,63.71,63.71,45600.0,41.6342,41.6407,41.6146,41.6146,45600.0
2012-06-29 14:00:00,63.71,63.74,63.68,63.69,35800.0,41.6146,41.6342,41.595,41.6015,35800.0
2012-06-29 14:05:00,63.68,63.71,63.68,63.68,51200.0,41.595,41.6146,41.595,41.595,51200.0
2012-06-29 14:10:00,63.67,63.72,63.66,63.71,121200.0,41.5884,41.6211,41.5819,41.6146,121200.0
2012-06-29 14:15:00,63.72,63.75,63.72,63.73,56700.0,41.6211,41.6407,41.6211,41.6276,56700.0
2012-06-29 14:20:00,63.73,63.74,63.71,63.73,37200.0,41.6276,41.6342,41.6146,41.6276,37200.0
2012-06-29 14:25:00,63.73,63.83,63.72,63.81,89400.0,41.6276,41.693,41.6211,41.6799,89400.0
2012-06-29 14:30:00,63.81,63.83,63.73,63.73,90900.0,41.6799,41.693,41.6276,41.6276,90900.0
2012-06-29 14:35:00,63.73,63.77,63.73,63.75,27800.0,41.6276,41.6538,41.6276,41.6407,27800.0
2012-06-29 14:40:00,63.76,63.8,63.76,63.8,49500.0,41.6472,41.6734,41.6472,41.6734,49500.0
2012-06-29 14:45:00,63.79,63.82,63.75,63.81,82400.0,41.6668,41.6864,41.6407,41.6799,82400.0
2012-06-29 14:50:00,63.81,63.82,63.78,63.81,41600.0,41.6799,41.6864,41.6603,41.6799,41600.0
2012-06-29 14:55:00,63.81,63.83,63.78,63.82,53300.0,41.6799,41.693,41.6603,41.6864,53300.0
2012-06-29 15:00:00,63.82,63.82,63.76,63.78,37600.0,41.6864,41.6864,41.6472,41.6603,37600.0
2012-06-29 15:05:00,63.77,63.78,63.75,63.77,37200.0,41.6538,41.6603,41.6407,41.6538,37200.0
2012-06-29 15:10:00,63.77,63.78,63.75,63.76,95000.0,41.6538,41.6603,41.6407,41.6472,95000.0
2012-06-29 15:15:00,63.77,63.81,63.77,63.8,162500.0,41.6538,41.6799,41.6538,41.6734,162500.0
2012-06-29 15:20:00,63.79,63.8,63.75,63.78,99000.0,41.6668,41.6734,41.6407,41.6603,99000.0
2012-06-29 15:25:00,63.77,63.81,63.77,63.8,250700.0,41.6538,41.6799,41.6538,41.6734,250700.0
2012-06-29 15:30:00,63.79,63.8,63.74,63.76,303800.0,41.6668,41.6734,41.6342,41.6472,303800.0
2012-06-29 15:35:00,63.76,63.89,63.76,63.87,361400.0,41.6472,41.7321,41.6472,41.7191,361400.0
2012-06-29 15:40:00,63.86,63.92,63.86,63.89,399000.0,41.7125,41.7517,41.7125,41.7321,399000.0
2012-06-29 15:45:00,63.9,63.99,63.9,63.99,316900.0,41.7387,41.7975,41.7387,41.7975,316900.0
2012-06-29 15:50:00,63.99,64.01,63.94,63.98,411500.0,41.7975,41.8105,41.7648,41.7909,411500.0
2012-06-29 15:55:00,63.99,64.03,63.93,63.98,1719000.0,41.7975,41.8236,41.7583,41.7909,1719000.0
2012-07-02 09:30:00,64.3,64.49,64.01,64.1,146600.0,42.0,42.1241,41.8105,41.8693,146600.0
2012-07-02 09:35:00,64.1,64.35,64.07,64.31,151700.0,41.8693,42.0326,41.8497,42.0065,151700.0
2012-07-02 09:40:00,64.29,64.38,64.26,64.37,105100.0,41.9934,42.0522,41.9738,42.0457,105100.0
2012-07-02 09:45:00,64.37,64.44,64.35,64.36,74600.0,42.0457,42.0914,42.0326,42.0391,74600.0
2012-07-02 09:50:00,64.35,64.46,64.35,64.45,52200.0,42.0326,42.1045,42.0326,42.0979,52200.0
2012-07-02 09:55:00,64.45,64.45,64.27,64.29,85200.0,42.0979,42.0979,41.9804,41.9934,85200.0
2012-07-02 10:00:00,64.3,64.3,64.02,64.05,128900.0,42.0,42.0,41.8171,41.8367,128900.0
2012-07-02 10:05:00,64.05,64.11,64.0,64.02,129900.0,41.8367,41.8758,41.804,41.8171,129900.0
2012-07-02 10:10:00,64.02,64.12,64.01,64.05,85100.0,41.8171,41.8824,41.8105,41.8367,85100.0
2012-07-02 10:15:00,64.05,64.1,64.01,64.06,78500.0,41.8367,41.8693,41.8105,41.8432,78500.0
2012-07-02 10:20:00,64.05,64.1,64.04,64.04,113500.0,41.8367,41.8693,41.8301,41.8301,113500.0
2012-07-02 10:25:00,64.05,64.05,63.96,63.97,139800.0,41.8367,41.8367,41.7779,41.7844,139800.0
2012-07-02 10:30:00,63.98,64.03,63.95,63.95,64300.0,41.7909,41.8236,41.7713,41.7713,64300.0
2012-07-02 10:35:00,63.95,63.99,63.91,63.94,30300.0,41.7713,41.7975,41.7452,41.7648,30300.0
2012-07-02 10:40:00,63.94,63.98,63.9,63.92,28200.0,41.7648,41.7909,41.7387,41.7517,28200.0
2012-07-02 10:45:00,63.93,64.08,63.93,64.03,51500.0,41.7583,41.8562,41.7583,41.8236,51500.0
2012-07-02 10:50:00,64.04,64.18,64.02,64.16,47000.0,41.8301,41.9216,41.8171,41.9085,47000.0
2012-07-02 10:55:00,64.17,64.18,64.12,64.15,72000.0,41.915,41.9216,41.8824,41.902,72000.0
2012-07-02 11:00:00,64.16,64.18,64.09,64.16,48700.0,41.9085,41.9216,41.8628,41.9085,48700.0
2012-07-02 11:05:00,64.17,64.22,64.17,64.2,20700.0,41.915,41.9477,41.915,41.9346,20700.0
2012-07-02 11:10:00,64.2,64.2,64.07,64.11,49600.0,41.9346,41.9346,41.8497,41.8758,49600.0
2012-07-02 11:15:00,64.1,64.16,64.07,64.14,48800.0,41.8693,41.9085,41.8497,41.8954,48800.0
2012-07-02 11:20:00,64.13,64.17,64.09,64.11,28000.0,41.8889,41.915,41.8628,41.8758,28000.0
2012-07-02 11:25:00,64.11,64.13,64.03,64.04,23000.0,41.8758,41.8889,41.8236,41.8301,23000.0
2012-07-02 11:30:00,64.04,64.14,64.04,64.14,29300.0,41.8301,41.8954,41.8301,41.8954,29300.0
2012-07-02 11:35:00,64.19,64.25,64.18,64.23,33600.0,41.9281,41.9673,41.9216,41.9542,33600.0
2012-07-02 11:40:00,64.23,64.25,64.21,64.22,35700.0,41.9542,41.9673,41.9412,41.9477,35700.0
2012-07-02 11:45:00,64.22,64.26,64.15,64.15,21900.0,41.9477,41.9738,41.902,41.902,21900.0
2012-07-02 11:50:00,64.15,64.16,64.13,64.14,32500.0,41.902,41.9085,41.8889,41.8954,32500.0
2012-07-02 11:55:00,64.15,64.18,64.14,64.14,11900.0,41.902,41.9216,41.8954,41.8954,11900.0
2012-07-02 12:00:00,64.14,64.19,64.14,64.18,16400.0,41.8954,41.9281,41.8954,41.9216,16400.0
2012-07-02 12:05:00,64.19,64.21,64.18,64.21,6200.0,41.9281,41.9412,41.9216,41.9412,6200.0
2012-07-02 12:10:00,64.21,64.29,64.21,64.26,24700.0,41.9412,41.9934,41.9412,41.9738,24700.0
2012-07-02 12:15:00,64.26,64.26,64.19,64.21,29700.0,41.9738,41.9738,41.9281,41.9412,29700.0
2012-07-02 12:20:00,64.21,64.26,64.19,64.26,35500.0,41.9412,41.9738,41.9281,41.9738,35500.0
2012-07-02 12:25:00,64.25,64.25,64.17,64.2,30800.0,41.9673,41.9673,41.915,41.9346,30800.0
2012-07-02 12:30:00,64.2,64.23,64.2,64.22,18500.0,41.9346,41.9542,41.9346,41.9477,18500.0
2012-07-02 12:35:00,64.24,64.29,64.24,64.28,8200.0,41.9608,41.9934,41.9608,41.9869,8200.0
2012-07-02 12:40:00,64.29,64.29,64.26,64.26,14400.0,41.9934,41.9934,41.9738,41.9738,14400.0
2012-07-02 12:45:00,64.27,64.29,64.25,64.29,11600.0,41.9804,41.9934,41.9673,41.9934,11600.0
2012-07-02 12:50:00,64.3,64.37,64.3,64.3,74900.0,42.0,42.0457,42.0,42.0,74900.0
2012-07-02 12:55:00,64.3,64.34,64.3,64.33,93000.0,42.0,42.0261,42.0,42.0195,93000.0
2012-07-02 13:00:00,64.32,64.33,64.29,64.29,30400.0,42.013,42.0195,41.9934,41.9934,30400.0
2012-07-02 13:05:00,64.3,64.3,64.27,64.29,26300.0,42.0,42.0,41.9804,41.9934,26300.0
2012-07-02 13:10:00,64.29,64.31,64.28,64.31,25000.0,41.9934,42.0065,41.9869,42.0065,25000.0
2012-07-02 13:15:00,64.3,64.3,64.26,64.29,84300.0,42.0,42.0,41.9738,41.9934,84300.0
2012-07-02 13:20:00,64.29,64.33,64.26,64.27,42500.0,41.9934,42.0195,41.9738,41.9804,42500.0
2012-07-02 13:25:00,64.28,64.3,64.25,64.3,90900.0,41.9869,42.0,41.9673,42.0,90900.0
2012-07-02 13:30:00,64.31,64.35,64.3,64.35,37100.0,42.0065,42.0326,42.0,42.0326,37100.0
2012-07-02 13:35:00,64.36,64.38,64.32,64.33,34800.0,42.0391,42.0522,42.013,42.0195,34800.0
2012-07-02 13:40:00,64.33,64.34,64.31,64.32,24000.0,42.0195,42.0261,42.0065,42.013,24000.0
2012-07-02 13:45:00,64.31,64.34,64.3,64.33,163000.0,42.0065,42.0261,42.0,42.0195,163000.0
2012-07-02 13:50:00,64.32,64.34,64.3,64.33,28200.0,42.013,42.0261,42.0,42.0195,28200.0
2012-07-02 13:55:00,64.32,64.41,64.32,64.4,35800.0,42.013,42.0718,42.013,42.0653,35800.0
2012-07-02 14:00:00,64.41,64.41,64.35,64.36,42000.0,42.0718,42.0718,42.0326,42.0391,42000.0
2012-07-02 14:05:00,64.36,64.42,64.35,64.42,64900.0,42.0391,42.0783,42.0326,42.0783,64900.0
2012-07-02 14:10:00,64.42,64.46,64.41,64.44,53600.0,42.0783,42.1045,42.0718,42.0914,53600.0
2012-07-02 14:15:00,64.44,64.51,64.43,64.46,94900.0,42.0914,42.1371,42.0849,42.1045,94900.0
2012-07-02 14:20:00,64.46,64.52,64.46,64.48,198300.0,42.1045,42.1437,42.1045,42.1175,198300.0
2012-07-02 14:25:00,64.49,64.52,64.46,64.47,60400.0,42.1241,42.1437,42.1045,42.111,60400.0
2012-07-02 14:30:00,64.48,64.5,64.45,64.46,55500.0,42.1175,42.1306,42.0979,42.1045,55500.0
2012-07-02 14:35:00,64.47,64.5,64.43,64.47,68400.0,42.111,42.1306,42.0849,42.111,68400.0
2012-07-02 14:40:00,64.46,64.49,64.43,64.44,36700.0,42.1045,42.1241,42.0849,42.0914,36700.0
2012-07-02 14:45:00,64.43,64.45,64.41,64.44,29900.0,42.0849,42.0979,42.0718,42.0914,29900.0
2012-07-02 14:50:00,64.43,64.43,64.39,64.4,89000.0,42.0849,42.0849,42.0587,42.0653,89000.0
2012-07-02 14:55:00,64.4,64.45,64.39,64.4,61500.0,42.0653,42.0979,42.0587,42.0653,61500.0
2012-07-02 15:00:00,64.41,64.42,64.39,64.42,38600.0,42.0718,42.0783,42.0587,42.0783,38600.0
2012-07-02 15:05:00,64.41,64.41,64.35,64.35,21800.0,42.0718,42.0718,42.0326,42.0326,21800.0
2012-07-02 15:10:00,64.34,64.37,64.31,64.33,56200.0,42.0261,42.0457,42.0065,42.0195,56200.0
2012-07-02 15:15:00,64.34,64.36,64.32,64.34,27900.0,42.0261,42.0391,42.013,42.0261,27900.0
2012-07-02 15:20:00,64.34,64.38,64.33,64.37,28600.0,42.0261,42.0522,42.0195,42.0457,28600.0
2012-07-02 15:25:00,64.38,64.4,64.35,64.38,106200.0,42.0522,42.0653,42.0326,42.0522,106200.0
2012-07-02 15:30:00,64.38,64.47,64.36,64.47,132000.0,42.0522,42.111,42.0391,42.111,132000.0
2012-07-02 15:35:00,64.47,64.51,64.46,64.48,94200.0,42.111,42.1371,42.1045,42.1175,94200.0
2012-07-02 15:40:00,64.46,64.52,64.45,64.49,99100.0,42.1045,42.1437,42.0979,42.1241,99100.0
2012-07-02 15:45:00,64.5,64.6,64.5,64.56,191200.0,42.1306,42.1959,42.1306,42.1698,191200.0
2012-07-02 15:50:00,64.56,64.59,64.54,64.56,204500.0,42.1698,42.1894,42.1567,42.1698,204500.0
2012-07-02 15:55:00,64.56,64.66,64.55,64.6,687100.0,42.1698,42.2351,42.1632,42.1959,687100.0
2012-07-03 09:30:00,64.84,64.84,64.65,64.65,132200.0,42.3527,42.3527,42.2286,42.2286,132200.0
2012-07-03 09:35:00,64.65,64.67,64.59,64.6,63400.0,42.2286,42.2416,42.1894,42.1959,63400.0
2012-07-03 09:40:00,64.61,64.75,64.61,64.73,186300.0,42.2024,42.2939,42.2024,42.2808,186300.0
2012-07-03 09:45:00,64.74,64.84,64.72,64.84,86200.0,42.2874,42.3527,42.2743,42.3527,86200.0
2012-07-03 09:50:00,64.84,64.89,64.8,64.87,94100.0,42.3527,42.3853,42.3265,42.3723,94100.0
2012-07-03 09:55:00,64.87,64.97,64.87,64.96,121000.0,42.3723,42.4376,42.3723,42.4311,121000.0
2012-07-03 10:00:00,64.97,65.08,64.97,65.06,117900.0,42.4376,42.5094,42.4376,42.4964,117900.0
2012-07-03 10:05:00,65.06,65.09,65.03,65.03,69100.0,42.4964,42.516,42.4768,42.4768,69100.0
2012-07-03 10:10:00,65.03,65.03,64.98,64.98,199200.0,42.4768,42.4768,42.4441,42.4441,199200.0
2012-07-03 10:15:00,64.98,64.98,64.9,64.92,258800.0,42.4441,42.4441,42.3919,42.4049,258800.0
2012-07-03 10:20:00,64.92,64.96,64.89,64.95,98000.0,42.4049,42.4311,42.3853,42.4245,98000.0
2012-07-03 10:25:00,64.97,65.01,64.96,64.97,207200.0,42.4376,42.4637,42.4311,42.4376,207200.0
2012-07-03 10:30:00,64.97,65.05,64.97,65.05,75600.0,42.4376,42.4898,42.4376,42.4898,75600.0
2012-07-03 10:35:00,65.05,65.1,65.05,65.08,125500.0,42.4898,42.5225,42.4898,42.5094,125500.0
2012-07-03 10:40:00,65.09,65.14,65.09,65.11,147900.0,42.516,42.5486,42.516,42.529,147900.0
2012-07-03 10:45:00,65.11,65.15,65.1,65.11,214000.0,42.529,42.5552,42.5225,42.529,214000.0
2012-07-03 10:50:00,65.12,65.12,65.06,65.08,45100.0,42.5356,42.5356,42.4964,42.5094,45100.0
2012-07-03 10:55:00,65.07,65.09,65.06,65.08,32200.0,42.5029,42.516,42.4964,42.5094,32200.0
2012-07-03 11:00:00,65.08,65.08,65.03,65.04,49400.0,42.5094,42.5094,42.4768,42.4833,49400.0
2012-07-03 11:05:00,65.04,65.08,65.02,65.07,76600.0,42.4833,42.5094,42.4702,42.5029,76600.0
2012-07-03 11:10:00,65.07,65.07,65.02,65.05,33400.0,42.5029,42.5029,42.4702,42.4898,33400.0
2012-07-03 11:15:00,65.05,65.14,65.04,65.13,51300.0,42.4898,42.5486,42.4833,42.5421,51300.0
2012-07-03 11:20:00,65.12,65.17,65.12,65.13,129400.0,42.5356,42.5682,42.5356,42.5421,129400.0
2012-07-03 11:25:00,65.14,65.19,65.14,65.15,69700.0,42.5486,42.5813,42.5486,42.5552,69700.0
2012-07-03 11:30:00,65.15,65.17,65.11,65.13,35700.0,42.5552,42.5682,42.529,42.5421,35700.0
2012-07-03 11:35:00,65.13,65.17,65.13,65.14,23800.0,42.5421,42.5682,42.5421,42.5486,23800.0
2012-07-03 11:40:00,65.14,65.14,65.07,65.09,26700.0,42.5486,42.5486,42.5029,42.516,26700.0
2012-07-03 11:45:00,65.09,65.09,65.04,65.05,20600.0,42.516,42.516,42.4833,42.4898,20600.0
2012-07-03 11:50:00,65.05,65.06,65.03,65.04,56900.0,42.4898,42.4964,42.4768,42.4833,56900.0
2012-07-03 11:55:00,65.05,65.06,65.0,65.01,30200.0,42.4898,42.4964,42.4572,42.4637,30200.0
2012-07-03 12:00:00,65.01,65.04,64.99,65.0,103500.0,42.4637,42.4833,42.4506,42.4572,103500.0
2012-07-03 12:05:00,64.99,65.0,64.93,64.93,34800.0,42.4506,42.4572,42.4115,42.4115,34800.0
2012-07-03 12:10:00,64.92,64.95,64.89,64.9,68500.0,42.4049,42.4245,42.3853,42.3919,68500.0
2012-07-03 12:15:00,64.89,64.92,64.85,64.88,31400.0,42.3853,42.4049,42.3592,42.3788,31400.0
2012-07-03 12:20:00,64.87,64.88,64.84,64.85,44600.0,42.3723,42.3788,42.3527,42.3592,44600.0
2012-07-03 12:25:00,64.86,64.86,64.83,64.83,45400.0,42.3657,42.3657,42.3461,42.3461,45400.0
2012-07-03 12:30:00,64.83,64.84,64.77,64.8,114800.0,42.3461,42.3527,42.3069,42.3265,114800.0
2012-07-03 12:35:00,64.8,64.85,64.79,64.85,56900.0,42.3265,42.3592,42.32,42.3592,56900.0
2012-07-03 12:40:00,64.86,64.92,64.86,64.9,87500.0,42.3657,42.4049,42.3657,42.3919,87500.0
2012-07-03 12:45:00,64.9,64.92,64.87,64.89,90100.0,42.3919,42.4049,42.3723,42.3853,90100.0
2012-07-03 12:50:00,64.9,64.93,64.89,64.89,129700.0,42.3919,42.4115,42.3853,42.3853,129700.0
2012-07-03 12:55:00,64.9,65.01,64.9,65.01,194600.0,42.3919,42.4637,42.3919,42.4637,194600.0
2012-07-05 09:30:00,64.92,65.0,64.85,64.99,39800.0,42.4049,42.4572,42.3592,42.4506,39800.0
2012-07-05 09:35:00,65.0,65.09,64.92,64.99,54600.0,42.4572,42.516,42.4049,42.4506,54600.0
2012-07-05 09:40:00,64.99,65.02,64.85,64.86,46100.0,42.4506,42.4702,42.3592,42.3657,46100.0
2012-07-05 09:45:00,64.85,64.86,64.61,64.62,61700.0,42.3592,42.3657,42.2024,42.209,61700.0
2012-07-05 09:50:00,64.63,64.67,64.58,64.63,58300.0,42.2155,42.2416,42.1828,42.2155,58300.0
2012-07-05 09:55:00,64.62,64.68,64.57,64.64,104500.0,42.209,42.2482,42.1763,42.222,104500.0
2012-07-05 10:00:00,64.62,64.7,64.52,64.53,129800.0,42.209,42.2612,42.1437,42.1502,129800.0
2012-07-05 10:05:00,64.53,64.58,64.5,64.55,49800.0,42.1502,42.1828,42.1306,42.1632,49800.0
2012-07-05 10:10:00,64.55,64.67,64.55,64.63,73000.0,42.1632,42.2416,42.1632,42.2155,73000.0
2012-07-05 10:15:00,64.63,64.72,64.61,64.71,42400.0,42.2155,42.2743,42.2024,42.2678,42400.0
2012-07-05 10:20:00,64.7,64.79,64.7,64.74,29100.0,42.2612,42.32,42.2612,42.2874,29100.0
2012-07-05 10:25:00,64.75,64.82,64.72,64.75,52100.0,42.2939,42.3396,42.2743,42.2939,52100.0
2012-07-05 10:30:00,64.75,64.8,64.74,64.74,46400.0,42.2939,42.3265,42.2874,42.2874,46400.0
2012-07-05 10:35:00,64.75,64.76,64.68,64.7,52000.0,42.2939,42.3004,42.2482,42.2612,52000.0
2012-07-05 10:40:00,64.69,64.78,64.69,64.73,42600.0,42.2547,42.3135,42.2547,42.2808,42600.0
2012-07-05 10:45:00,64.73,64.76,64.72,64.73,147900.0,42.2808,42.3004,42.2743,42.2808,147900.0
2012-07-05 10:50:00,64.72,64.73,64.68,64.69,74400.0,42.2743,42.2808,42.2482,42.2547,74400.0
2012-07-05 10:55:00,64.69,64.69,64.62,64.62,53800.0,42.2547,42.2547,42.209,42.209,53800.0
2012-07-05 11:00:00,64.62,64.67,64.61,64.64,38600.0,42.209,42.2416,42.2024,42.222,38600.0
2012-07-05 11:05:00,64.63,64.66,64.58,64.66,56000.0,42.2155,42.2351,42.1828,42.2351,56000.0
2012-07-05 11:10:00,64.65,64.67,64.59,64.64,51700.0,42.2286,42.2416,42.1894,42.222,51700.0
2012-07-05 11:15:00,64.65,64.74,64.65,64.72,32400.0,42.2286,42.2874,42.2286,42.2743,32400.0
2012-07-05 11:20:00,64.71,64.76,64.7,64.74,36900.0,42.2678,42.3004,42.2612,42.2874,36900.0
2012-07-05 11:25:00,64.74,64.77,64.73,64.76,19800.0,42.2874,42.3069,42.2808,42.3004,19800.0
2012-07-05 11:30:00,64.76,64.79,64.73,64.75,30300.0,42.3004,42.32,42.2808,42.2939,30300.0
2012-07-05 11:35:00,64.74,64.75,64.65,64.66,45800.0,42.2874,42.2939,42.2286,42.2351,45800.0
2012-07-05 11:40:00,64.66,64.67,64.62,64.67,380000.0,42.2351,42.2416,42.209,42.2416,380000.0
2012-07-05 11:45:00,64.68,64.76,64.68,64.7,62600.0,42.2482,42.3004,42.2482,42.2612,62600.0
2012-07-05 11:50:00,64.68,64.71,64.64,64.66,18000.0,42.2482,42.2678,42.222,42.2351,18000.0
2012-07-05 11:55:00,64.67,64.69,64.63,64.63,23000.0,42.2416,42.2547,42.2155,42.2155,23000.0
2012-07-05 12:00:00,64.63,64.69,64.63,64.68,27300.0,42.2155,42.2547,42.2155,42.2482,27300.0
2012-07-05 12:05:00,64.67,64.74,64.67,64.7,30700.0,42.2416,42.2874,42.2416,42.2612,30700.0
2012-07-05 12:10:00,64.7,64.75,64.7,64.74,21400.0,42.2612,42.2939,42.2612,42.2874,21400.0
2012-07-05 12:15:00,64.74,64.74,64.68,64.7,59500.0,42.2874,42.2874,42.2482,42.2612,59500.0
2012-07-05 12:20:00,64.71,64.74,64.7,64.7,50800.0,42.2678,42.2874,42.2612,42.2612,50800.0
2012-07-05 12:25:00,64.71,64.73,64.67,64.69,66800.0,42.2678,42.2808,42.2416,42.2547,66800.0
2012-07-05 12:30:00,64.69,64.7,64.63,64.64,38900.0,42.2547,42.2612,42.2155,42.222,38900.0
2012-07-05 12:35:00,64.63,64.63,64.58,64.6,24700.0,42.2155,42.2155,42.1828,42.1959,24700.0
2012-07-05 12:40:00,64.6,64.61,64.57,64.6,33700.0,42.1959,42.2024,42.1763,42.1959,33700.0
2012-07-05 12:45:00,64.6,64.61,64.53,64.54,55400.0,42.1959,42.2024,42.1502,42.1567,55400.0
2012-07-05 12:50:00,64.54,64.59,64.54,64.57,31900.0,42.1567,42.1894,42.1567,42.1763,31900.0
2012-07-05 12:55:00,64.58,64.62,64.57,64.6,12300.0,42.1828,42.209,42.1763,42.1959,12300.0
2012-07-05 13:00:00,64.6,64.61,64.59,64.6,20300.0,42.1959,42.2024,42.1894,42.1959,20300.0
2012-07-05 13:05:00,64.6,64.65,64.6,64.62,40100.0,42.1959,42.2286,42.1959,42.209,40100.0
2012-07-05 13:10:00,64.62,64.65,64.62,64.63,24500.0,42.209,42.2286,42.209,42.2155,24500.0
2012-07-05 13:15:00,64.63,64.64,64.59,64.62,39500.0,42.2155,42.222,42.1894,42.209,39500.0
2012-07-05 13:20:00,64.62,64.64,64.62,64.63,12000.0,42.209,42.222,42.209,42.2155,12000.0
2012-07-05 13:25:00,64.64,64.65,64.6,64.6,76300.0,42.222,42.2286,42.1959,42.1959,76300.0
2012-07-05 13:30:00,64.6,64.61,64.54,64.57,48200.0,42.1959,42.2024,42.1567,42.1763,48200.0
2012-07-05 13:35:00,64.57,64.63,64.56,64.59,21300.0,42.1763,42.2155,42.1698,42.1894,21300.0
2012-07-05 13:40:00,64.59,64.64,64.59,64.62,16500.0,42.1894,42.222,42.1894,42.209,16500.0
2012-07-05 13:45:00,64.62,64.77,64.62,64.75,53800.0,42.209,42.3069,42.209,42.2939,53800.0
2012-07-05 13:50:00,64.74,64.77,64.74,64.76,31600.0,42.2874,42.3069,42.2874,42.3004,31600.0
2012-07-05 13:55:00,64.76,64.77,64.72,64.74,21000.0,42.3004,42.3069,42.2743,42.2874,21000.0
2012-07-05 14:00:00,64.74,64.77,64.72,64.76,19500.0,42.2874,42.3069,42.2743,42.3004,19500.0
2012-07-05 14:05:00,64.77,64.79,64.7,64.7,32500.0,42.3069,42.32,42.2612,42.2612,32500.0
2012-07-05 14:10:00,64.7,64.74,64.7,64.73,16800.0,42.2612,42.2874,42.2612,42.2808,16800.0
2012-07-05 14:15:00,64.73,64.76,64.73,64.73,30800.0,42.2808,42.3004,42.2808,42.2808,30800.0
2012-07-05 14:20:00,64.73,64.79,64.73,64.79,86300.0,42.2808,42.32,42.2808,42.32,86300.0
2012-07-05 14:25:00,64.79,64.81,64.78,64.79,27400.0,42.32,42.3331,42.3135,42.32,27400.0
2012-07-05 14:30:00,64.79,64.8,64.78,64.78,18800.0,42.32,42.3265,42.3135,42.3135,18800.0
2012-07-05 14:35:00,64.78,64.78,64.75,64.77,27700.0,42.3135,42.3135,42.2939,42.3069,27700.0
2012-07-05 14:40:00,64.77,64.78,64.76,64.78,29800.0,42.3069,42.3135,42.3004,42.3135,29800.0
2012-07-05 14:45:00,64.78,64.81,64.73,64.75,104700.0,42.3135,42.3331,42.2808,42.2939,104700.0
2012-07-05 14:50:00,64.75,64.75,64.71,64.71,26400.0,42.2939,42.2939,42.2678,42.2678,26400.0
2012-07-05 14:55:00,64.72,64.74,64.7,64.72,25100.0,42.2743,42.2874,42.2612,42.2743,25100.0
2012-07-05 15:00:00,64.71,64.72,64.68,64.71,40900.0,42.2678,42.2743,42.2482,42.2678,40900.0
2012-07-05 15:05:00,64.71,64.75,64.7,64.74,19800.0,42.2678,42.2939,42.2612,42.2874,19800.0
2012-07-05 15:10:00,64.74,64.75,64.7,64.71,64500.0,42.2874,42.2939,42.2612,42.2678,64500.0
2012-07-05 15:15:00,64.71,64.73,64.68,64.68,57900.0,42.2678,42.2808,42.2482,42.2482,57900.0
2012-07-05 15:20:00,64.68,64.71,64.63,64.64,129700.0,42.2482,42.2678,42.2155,42.222,129700.0
2012-07-05 15:25:00,64.64,64.72,64.64,64.71,44000.0,42.222,42.2743,42.222,42.2678,44000.0
2012-07-05 15:30:00,64.71,64.74,64.66,64.73,98600.0,42.2678,42.2874,42.2351,42.2808,98600.0
2012-07-05 15:35:00,64.73,64.74,64.67,64.71,79400.0,42.2808,42.2874,42.2416,42.2678,79400.0
2012-07-05 15:40:00,64.7,64.78,64.67,64.7,99500.0,42.2612,42.3135,42.2416,42.2612,99500.0
2012-07-05 15:45:00,64.72,64.76,64.71,64.76,101900.0,42.2743,42.3004,42.2678,42.3004,101900.0
2012-07-05 15:50:00,64.75,64.76,64.66,64.68,197300.0,42.2939,42.3004,42.2351,42.2482,197300.0
2012-07-05 15:55:00,64.68,64.71,64.65,64.68,254000.0,42.2482,42.2678,42.2286,42.2482,254000.0
2012-07-06 09:30:00,64.15,64.34,64.05,64.3,54400.0,41.902,42.0261,41.8367,42.0,54400.0
2012-07-06 09:35:00,64.29,64.35,64.26,64.32,40600.0,41.9934,42.0326,41.9738,42.013,40600.0
2012-07-06 09:40:00,64.32,64.5,64.31,64.49,89100.0,42.013,42.1306,42.0065,42.1241,89100.0
2012-07-06 09:45:00,64.47,64.48,64.42,64.44,185300.0,42.111,42.1175,42.0783,42.0914,185300.0
2012-07-06 09:50:00,64.45,64.56,64.44,64.53,85800.0,42.0979,42.1698,42.0914,42.1502,85800.0
2012-07-06 09:55:00,64.53,64.65,64.52,64.65,52500.0,42.1502,42.2286,42.1437,42.2286,52500.0
2012-07-06 10:00:00,64.64,64.67,64.61,64.65,91200.0,42.222,42.2416,42.2024,42.2286,91200.0
2012-07-06 10:05:00,64.64,64.64,64.52,64.55,95300.0,42.222,42.222,42.1437,42.1632,95300.0
2012-07-06 10:10:00,64.55,64.55,64.43,64.54,185100.0,42.1632,42.1632,42.0849,42.1567,185100.0
2012-07-06 10:15:00,64.55,64.56,64.46,64.51,48500.0,42.1632,42.1698,42.1045,42.1371,48500.0
2012-07-06 10:20:00,64.51,64.67,64.51,64.66,72100.0,42.1371,42.2416,42.1371,42.2351,72100.0
2012-07-06 10:25:00,64.66,64.67,64.56,64.56,26400.0,42.2351,42.2416,42.1698,42.1698,26400.0
2012-07-06 10:30:00,64.56,64.6,64.5,64.54,79600.0,42.1698,42.1959,42.1306,42.1567,79600.0
2012-07-06 10:35:00,64.55,64.63,64.55,64.63,53900.0,42.1632,42.2155,42.1632,42.2155,53900.0
2012-07-06 10:40:00,64.64,64.65,64.57,64.62,36500.0,42.222,42.2286,42.1763,42.209,36500.0
2012-07-06 10:45:00,64.62,64.62,64.56,64.56,26300.0,42.209,42.209,42.1698,42.1698,26300.0
2012-07-06 10:50:00,64.57,64.58,64.51,64.55,29100.0,42.1763,42.1828,42.1371,42.1632,29100.0
2012-07-06 10:55:00,64.55,64.55,64.5,64.5,42100.0,42.1632,42.1632,42.1306,42.1306,42100.0
2012-07-06 11:00:00,64.5,64.52,64.45,64.5,49100.0,42.1306,42.1437,42.0979,42.1306,49100.0
2012-07-06 11:05:00,64.5,64.56,64.5,64.56,23200.0,42.1306,42.1698,42.1306,42.1698,23200.0
2012-07-06 11:10:00,64.56,64.59,64.53,64.54,40900.0,42.1698,42.1894,42.1502,42.1567,40900.0
2012-07-06 11:15:00,64.54,64.65,64.54,64.63,38500.0,42.1567,42.2286,42.1567,42.2155,38500.0
2012-07-06 11:20:00,64.63,64.64,64.57,64.6,32800.0,42.2155,42.222,42.1763,42.1959,32800.0
2012-07-06 11:25:00,64.6,64.65,64.59,64.59,108600.0,42.1959,42.2286,42.1894,42.1894,108600.0
2012-07-06 11:30:00,64.59,64.66,64.59,64.66,96900.0,42.1894,42.2351,42.1894,42.2351,96900.0
2012-07-06 11:35:00,64.66,64.7,64.66,64.68,42100.0,42.2351,42.2612,42.2351,42.2482,42100.0
2012-07-06 11:40:00,64.67,64.7,64.66,64.7,6400.0,42.2416,42.2612,42.2351,42.2612,6400.0
2012-07-06 11:45:00,64.69,64.71,64.69,64.7,16900.0,42.2547,42.2678,42.2547,42.2612,16900.0
2012-07-06 11:50:00,64.71,64.71,64.65,64.66,17200.0,42.2678,42.2678,42.2286,42.2351,17200.0
2012-07-06 11:55:00,64.66,64.66,64.57,64.6,58600.0,42.2351,42.2351,42.1763,42.1959,58600.0
2012-07-06 12:00:00,64.6,64.63,64.57,64.6,32900.0,42.1959,42.2155,42.1763,42.1959,32900.0
2012-07-06 12:05:00,64.59,64.62,64.58,64.61,50900.0,42.1894,42.209,42.1828,42.2024,50900.0
2012-07-06 12:10:00,64.61,64.62,64.57,64.6,35700.0,42.2024,42.209,42.1763,42.1959,35700.0
2012-07-06 12:15:00,64.59,64.64,64.59,64.61,16300.0,42.1894,42.222,42.1894,42.2024,16300.0
2012-07-06 12:20:00,64.6,64.62,64.56,64.62,36600.0,42.1959,42.209,42.1698,42.209,36600.0
2012-07-06 12:25:00,64.62,64.66,64.61,64.64,23900.0,42.209,42.2351,42.2024,42.222,23900.0
2012-07-06 12:30:00,64.63,64.67,64.62,64.65,33600.0,42.2155,42.2416,42.209,42.2286,33600.0
2012-07-06 12:35:00,64.63,64.63,64.57,64.58,10400.0,42.2155,42.2155,42.1763,42.1828,10400.0
2012-07-06 12:40:00,64.58,64.62,64.55,64.61,34700.0,42.1828,42.209,42.1632,42.2024,34700.0
2012-07-06 12:45:00,64.6,64.66,64.58,64.64,20100.0,42.1959,42.2351,42.1828,42.222,20100.0
2012-07-06 12:50:00,64.64,64.66,64.63,64.66,11100.0,42.222,42.2351,42.2155,42.2351,11100.0
2012-07-06 12:55:00,64.65,64.68,64.65,64.68,19200.0,42.2286,42.2482,42.2286,42.2482,19200.0
2012-07-06 13:00:00,64.68,64.69,64.64,64.65,15900.0,42.2482,42.2547,42.222,42.2286,15900.0
2012-07-06 13:05:00,64.65,64.67,64.64,64.67,11600.0,42.2286,42.2416,42.222,42.2416,11600.0
2012-07-06 13:10:00,64.65,64.67,64.64,64.66,20300.0,42.2286,42.2416,42.222,42.2351,20300.0
2012-07-06 13:15:00,64.66,64.71,64.66,64.69,13300.0,42.2351,42.2678,42.2351,42.2547,13300.0
2012-07-06 13:20:00,64.69,64.69,64.62,64.64,12500.0,42.2547,42.2547,42.209,42.222,12500.0
2012-07-06 13:25:00,64.64,64.64,64.61,64.62,44400.0,42.222,42.222,42.2024,42.209,44400.0
2012-07-06 13:30:00,64.6,64.62,64.57,64.57,42800.0,42.1959,42.209,42.1763,42.1763,42800.0
2012-07-06 13:35:00,64.57,64.62,64.57,64.62,14400.0,42.1763,42.209,42.1763,42.209,14400.0
2012-07-06 13:40:00,64.62,64.62,64.58,64.58,31600.0,42.209,42.209,42.1828,42.1828,31600.0
2012-07-06 13:45:00,64.58,64.61,64.57,64.6,11800.0,42.1828,42.2024,42.1763,42.1959,11800.0
2012-07-06 13:50:00,64.6,64.62,64.6,64.61,10700.0,42.1959,42.209,42.1959,42.2024,10700.0
2012-07-06 13:55:00,64.61,64.64,64.59,64.64,15200.0,42.2024,42.222,42.1894,42.222,15200.0
2012-07-06 14:00:00,64.63,64.64,64.6,64.63,5900.0,42.2155,42.222,42.1959,42.2155,5900.0
2012-07-06 14:05:00,64.63,64.63,64.6,64.61,26300.0,42.2155,42.2155,42.1959,42.2024,26300.0
2012-07-06 14:10:00,64.61,64.64,64.61,64.64,7200.0,42.2024,42.222,42.2024,42.222,7200.0
2012-07-06 14:15:00,64.64,64.64,64.6,64.61,8200.0,42.222,42.222,42.1959,42.2024,8200.0
2012-07-06 14:20:00,64.61,64.66,64.59,64.65,9600.0,42.2024,42.2351,42.1894,42.2286,9600.0
2012-07-06 14:25:00,64.65,64.67,64.64,64.66,17000.0,42.2286,42.2416,42.222,42.2351,17000.0
2012-07-06 14:30:00,64.66,64.69,64.65,64.67,11400.0,42.2351,42.2547,42.2286,42.2416,11400.0
2012-07-06 14:35:00,64.67,64.73,64.67,64.73,77500.0,42.2416,42.2808,42.2416,42.2808,77500.0
2012-07-06 14:40:00,64.72,64.72,64.68,64.7,37600.0,42.2743,42.2743,42.2482,42.2612,37600.0
2012-07-06 14:45:00,64.7,64.73,64.69,64.72,15700.0,42.2612,42.2808,42.2547,42.2743,15700.0
2012-07-06 14:50:00,64.71,64.77,64.7,64.75,20200.0,42.2678,42.3069,42.2612,42.2939,20200.0
2012-07-06 14:55:00,64.74,64.75,64.71,64.73,24300.0,42.2874,42.2939,42.2678,42.2808,24300.0
2012-07-06 15:00:00,64.72,64.73,64.69,64.69,29900.0,42.2743,42.2808,42.2547,42.2547,29900.0
2012-07-06 15:05:00,64.69,64.76,64.69,64.76,31500.0,42.2547,42.3004,42.2547,42.3004,31500.0
2012-07-06 15:10:00,64.76,64.81,64.75,64.81,29700.0,42.3004,42.3331,42.2939,42.3331,29700.0
2012-07-06 15:15:00,64.81,64.87,64.78,64.84,33900.0,42.3331,42.3723,42.3135,42.3527,33900.0
2012-07-06 15:20:00,64.84,64.84,64.77,64.83,39300.0,42.3527,42.3527,42.3069,42.3461,39300.0
2012-07-06 15:25:00,64.82,64.83,64.76,64.82,31300.0,42.3396,42.3461,42.3004,42.3396,31300.0
2012-07-06 15:30:00,64.83,64.88,64.82,64.87,24900.0,42.3461,42.3788,42.3396,42.3723,24900.0
2012-07-06 15:35:00,64.86,64.88,64.76,64.79,47700.0,42.3657,42.3788,42.3004,42.32,47700.0
2012-07-06 15:40:00,64.79,64.82,64.72,64.79,79000.0,42.32,42.3396,42.2743,42.32,79000.0
2012-07-06 15:45:00,64.78,64.85,64.77,64.77,112000.0,42.3135,42.3592,42.3069,42.3069,112000.0
2012-07-06 15:50:00,64.78,64.81,64.75,64.77,167800.0,42.3135,42.3331,42.2939,42.3069,167800.0
2012-07-06 15:55:00,64.78,64.82,64.75,64.78,315100.0,42.3135,42.3396,42.2939,42.3135,315100.0
2012-07-09 09:30:00,64.82,64.82,64.68,64.73,81600.0,42.3396,42.3396,42.2482,42.2808,81600.0
2012-07-09 09:35:00,64.73,64.82,64.71,64.79,48600.0,42.2808,42.3396,42.2678,42.32,48600.0
2012-07-09 09:40:00,64.78,64.78,64.7,64.73,27500.0,42.3135,42.3135,42.2612,42.2808,27500.0
2012-07-09 09:45:00,64.73,64.75,64.65,64.74,73800.0,42.2808,42.2939,42.2286,42.2874,73800.0
2012-07-09 09:50:00,64.72,64.73,64.62,64.7,59900.0,42.2743,42.2808,42.209,42.2612,59900.0
2012-07-09 09:55:00,64.7,64.8,64.7,64.76,33700.0,42.2612,42.3265,42.2612,42.3004,33700.0
2012-07-09 10:00:00,64.73,64.76,64.66,64.75,71700.0,42.2808,42.3004,42.2351,42.2939,71700.0
2012-07-09 10:05:00,64.75,64.77,64.66,64.75,66300.0,42.2939,42.3069,42.2351,42.2939,66300.0
2012-07-09 10:10:00,64.76,64.76,64.66,64.67,26200.0,42.3004,42.3004,42.2351,42.2416,26200.0
2012-07-09 10:15:00,64.67,64.67,64.5,64.55,57500.0,42.2416,42.2416,42.1306,42.1632,57500.0
2012-07-09 10:20:00,64.54,64.61,64.52,64.58,23300.0,42.1567,42.2024,42.1437,42.1828,23300.0
2012-07-09 10:25:00,64.57,64.62,64.56,64.61,38900.0,42.1763,42.209,42.1698,42.2024,38900.0
2012-07-09 10:30:00,64.61,64.61,64.53,64.56,34000.0,42.2024,42.2024,42.1502,42.1698,34000.0
2012-07-09 10:35:00,64.56,64.64,64.51,64.63,152900.0,42.1698,42.222,42.1371,42.2155,152900.0
2012-07-09 10:40:00,64.63,64.66,64.61,64.61,27900.0,42.2155,42.2351,42.2024,42.2024,27900.0
2012-07-09 10:45:00,64.6,64.68,64.6,64.68,38600.0,42.1959,42.2482,42.1959,42.2482,38600.0
2012-07-09 10:50:00,64.7,64.72,64.68,64.68,25600.0,42.2612,42.2743,42.2482,42.2482,25600.0
2012-07-09 10:55:00,64.67,64.71,64.63,64.68,30700.0,42.2416,42.2678,42.2155,42.2482,30700.0
2012-07-09 11:00:00,64.68,64.69,64.65,64.68,13700.0,42.2482,42.2547,42.2286,42.2482,13700.0
2012-07-09 11:05:00,64.68,64.7,64.59,64.59,16400.0,42.2482,42.2612,42.1894,42.1894,16400.0
2012-07-09 11:10:00,64.6,64.63,64.57,64.62,36600.0,42.1959,42.2155,42.1763,42.209,36600.0
2012-07-09 11:15:00,64.61,64.65,64.6,64.64,10600.0,42.2024,42.2286,42.1959,42.222,10600.0
2012-07-09 11:20:00,64.63,64.68,64.61,64.66,27900.0,42.2155,42.2482,42.2024,42.2351,27900.0
2012-07-09 11:25:00,64.66,64.69,64.63,64.66,30000.0,42.2351,42.2547,42.2155,42.2351,30000.0
2012-07-09 11:30:00,64.64,64.7,64.64,64.64,75700.0,42.222,42.2612,42.222,42.222,75700.0
2012-07-09 11:35:00,64.64,64.68,64.64,64.67,8900.0,42.222,42.2482,42.222,42.2416,8900.0
2012-07-09 11:40:00,64.67,64.72,64.66,64.72,61300.0,42.2416,42.2743,42.2351,42.2743,61300.0
2012-07-09 11:45:00,64.71,64.73,64.7,64.72,30300.0,42.2678,42.2808,42.2612,42.2743,30300.0
2012-07-09 11:50:00,64.71,64.78,64.68,64.78,231400.0,42.2678,42.3135,42.2482,42.3135,231400.0
2012-07-09 11:55:00,64.78,64.78,64.67,64.67,156300.0,42.3135,42.3135,42.2416,42.2416,156300.0
2012-07-09 12:00:00,64.66,64.67,64.64,64.65,87800.0,42.2351,42.2416,42.222,42.2286,87800.0
2012-07-09 12:05:00,64.64,64.66,64.59,64.61,101200.0,42.222,42.2351,42.1894,42.2024,101200.0
2012-07-09 12:10:00,64.62,64.65,64.6,64.63,60100.0,42.209,42.2286,42.1959,42.2155,60100.0
2012-07-09 12:15:00,64.63,64.68,64.62,64.66,29200.0,42.2155,42.2482,42.209,42.2351,29200.0
2012-07-09 12:20:00,64.67,64.71,64.63,64.63,65900.0,42.2416,42.2678,42.2155,42.2155,65900.0
2012-07-09 12:25:00,64.62,64.65,64.59,64.61,26900.0,42.209,42.2286,42.1894,42.2024,26900.0
2012-07-09 12:30:00,64.61,64.66,64.61,64.65,15800.0,42.2024,42.2351,42.2024,42.2286,15800.0
2012-07-09 12:35:00,64.65,64.66,64.62,64.65,38500.0,42.2286,42.2351,42.209,42.2286,38500.0
2012-07-09 12:40:00,64.64,64.66,64.64,64.65,13700.0,42.222,42.2351,42.222,42.2286,13700.0
2012-07-09 12:45:00,64.66,64.66,64.63,64.65,13400.0,42.2351,42.2351,42.2155,42.2286,13400.0
2012-07-09 12:50:00,64.66,64.69,64.64,64.66,22900.0,42.2351,42.2547,42.222,42.2351,22900.0
2012-07-09 12:55:00,64.66,64.66,64.61,64.62,19800.0,42.2351,42.2351,42.2024,42.209,19800.0
2012-07-09 13:00:00,64.62,64.65,64.62,64.64,16300.0,42.209,42.2286,42.209,42.222,16300.0
2012-07-09 13:05:00,64.63,64.64,64.6,64.62,28800.0,42.2155,42.222,42.1959,42.209,28800.0
2012-07-09 13:10:00,64.62,64.64,64.59,64.6,11100.0,42.209,42.222,42.1894,42.1959,11100.0
2012-07-09 13:15:00,64.6,64.66,64.6,64.64,26800.0,42.1959,42.2351,42.1959,42.222,26800.0
2012-07-09 13:20:00,64.64,64.67,64.64,64.67,13700.0,42.222,42.2416,42.222,42.2416,13700.0
2012-07-09 13:25:00,64.68,64.75,64.67,64.73,22200.0,42.2482,42.2939,42.2416,42.2808,22200.0
2012-07-09 13:30:00,64.73,64.74,64.71,64.71,5300.0,42.2808,42.2874,42.2678,42.2678,5300.0
2012-07-09 13:35:00,64.72,64.79,64.72,64.76,31400.0,42.2743,42.32,42.2743,42.3004,31400.0
2012-07-09 13:40:00,64.77,64.79,64.75,64.77,19500.0,42.3069,42.32,42.2939,42.3069,19500.0
2012-07-09 13:45:00,64.78,64.78,64.74,64.76,17900.0,42.3135,42.3135,42.2874,42.3004,17900.0
2012-07-09 13:50:00,64.75,64.76,64.72,64.72,32000.0,42.2939,42.3004,42.2743,42.2743,32000.0
2012-07-09 13:55:00,64.73,64.77,64.72,64.76,25400.0,42.2808,42.3069,42.2743,42.3004,25400.0
2012-07-09 14:00:00,64.76,64.79,64.74,64.77,22400.0,42.3004,42.32,42.2874,42.3069,22400.0
2012-07-09 14:05:00,64.77,64.79,64.75,64.75,33700.0,42.3069,42.32,42.2939,42.2939,33700.0
2012-07-09 14:10:00,64.76,64.81,64.74,64.75,49900.0,42.3004,42.3331,42.2874,42.2939,49900.0
2012-07-09 14:15:00,64.75,64.76,64.72,64.75,61600.0,42.2939,42.3004,42.2743,42.2939,61600.0
2012-07-09 14:20:00,64.75,64.76,64.73,64.74,19400.0,42.2939,42.3004,42.2808,42.2874,19400.0
2012-07-09 14:25:00,64.73,64.74,64.72,64.73,10400.0,42.2808,42.2874,42.2743,42.2808,10400.0
2012-07-09 14:30:00,64.73,64.76,64.72,64.73,60000.0,42.2808,42.3004,42.2743,42.2808,60000.0
2012-07-09 14:35:00,64.73,64.74,64.73,64.74,11700.0,42.2808,42.2874,42.2808,42.2874,11700.0
2012-07-09 14:40:00,64.73,64.73,64.68,64.7,99600.0,42.2808,42.2808,42.2482,42.2612,99600.0
2012-07-09 14:45:00,64.71,64.72,64.67,64.69,76000.0,42.2678,42.2743,42.2416,42.2547,76000.0
2012-07-09 14:50:00,64.68,64.73,64.68,64.71,25900.0,42.2482,42.2808,42.2482,42.2678,25900.0
2012-07-09 14:55:00,64.71,64.73,64.69,64.72,22200.0,42.2678,42.2808,42.2547,42.2743,22200.0
2012-07-09 15:00:00,64.72,64.77,64.71,64.76,25000.0,42.2743,42.3069,42.2678,42.3004,25000.0
2012-07-09 15:05:00,64.75,64.79,64.74,64.77,65000.0,42.2939,42.32,42.2874,42.3069,65000.0
2012-07-09 15:10:00,64.77,64.78,64.75,64.77,32600.0,42.3069,42.3135,42.2939,42.3069,32600.0
2012-07-09 15:15:00,64.78,64.81,64.76,64.79,44800.0,42.3135,42.3331,42.3004,42.32,44800.0
2012-07-09 15:20:00,64.79,64.81,64.74,64.81,61000.0,42.32,42.3331,42.2874,42.3331,61000.0
2012-07-09 15:25:00,64.8,64.85,64.78,64.82,48100.0,42.3265,42.3592,42.3135,42.3396,48100.0
2012-07-09 15:30:00,64.82,64.87,64.79,64.85,79500.0,42.3396,42.3723,42.32,42.3592,79500.0
2012-07-09 15:35:00,64.86,64.88,64.82,64.82,73100.0,42.3657,42.3788,42.3396,42.3396,73100.0
2012-07-09 15:40:00,64.83,64.88,64.82,64.85,131900.0,42.3461,42.3788,42.3396,42.3592,131900.0
2012-07-09 15:45:00,64.85,64.91,64.85,64.9,186800.0,42.3592,42.3984,42.3592,42.3919,186800.0
2012-07-09 15:50:00,64.89,64.93,64.86,64.92,159700.0,42.3853,42.4115,42.3657,42.4049,159700.0
2012-07-09 15:55:00,64.91,64.95,64.87,64.89,309900.0,42.3984,42.4245,42.3723,42.3853,309900.0
2012-07-10 09:30:00,65.1,65.15,65.02,65.08,50400.0,42.5225,42.5552,42.4702,42.5094,50400.0
2012-07-10 09:35:00,65.06,65.18,65.03,65.03,111600.0,42.4964,42.5748,42.4768,42.4768,111600.0
2012-07-10 09:40:00,65.03,65.04,64.91,64.92,279300.0,42.4768,42.4833,42.3984,42.4049,279300.0
2012-07-10 09:45:00,64.92,64.93,64.83,64.84,255900.0,42.4049,42.4115,42.3461,42.3527,255900.0
2012-07-10 09:50:00,64.84,64.86,64.72,64.75,394400.0,42.3527,42.3657,42.2743,42.2939,394400.0
2012-07-10 09:55:00,64.75,64.81,64.73,64.8,136000.0,42.2939,42.3331,42.2808,42.3265,136000.0
2012-07-10 10:00:00,64.8,64.87,64.72,64.73,202000.0,42.3265,42.3723,42.2743,42.2808,202000.0
2012-07-10 10:05:00,64.73,64.75,64.68,64.68,112200.0,42.2808,42.2939,42.2482,42.2482,112200.0
2012-07-10 10:10:00,64.68,64.72,64.59,64.65,144500.0,42.2482,42.2743,42.1894,42.2286,144500.0
2012-07-10 10:15:00,64.64,64.71,64.64,64.66,56300.0,42.222,42.2678,42.222,42.2351,56300.0
2012-07-10 10:20:00,64.66,64.66,64.56,64.65,426300.0,42.2351,42.2351,42.1698,42.2286,426300.0
2012-07-10 10:25:00,64.63,64.67,64.63,64.64,48900.0,42.2155,42.2416,42.2155,42.222,48900.0
2012-07-10 10:30:00,64.63,64.7,64.61,64.62,63900.0,42.2155,42.2612,42.2024,42.209,63900.0
2012-07-10 10:35:00,64.61,64.66,64.6,64.61,65700.0,42.2024,42.2351,42.1959,42.2024,65700.0
2012-07-10 10:40:00,64.61,64.64,64.57,64.64,73900.0,42.2024,42.222,42.1763,42.222,73900.0
2012-07-10 10:45:00,64.63,64.66,64.6,64.6,166400.0,42.2155,42.2351,42.1959,42.1959,166400.0
2012-07-10 10:50:00,64.6,64.61,64.55,64.59,94000.0,42.1959,42.2024,42.1632,42.1894,94000.0
2012-07-10 10:55:00,64.59,64.62,64.53,64.62,87200.0,42.1894,42.209,42.1502,42.209,87200.0
2012-07-10 11:00:00,64.6,64.6,64.52,64.53,119500.0,42.1959,42.1959,42.1437,42.1502,119500.0
2012-07-10 11:05:00,64.52,64.56,64.48,64.55,56200.0,42.1437,42.1698,42.1175,42.1632,56200.0
2012-07-10 11:10:00,64.53,64.62,64.51,64.57,87600.0,42.1502,42.209,42.1371,42.1763,87600.0
2012-07-10 11:15:00,64.57,64.63,64.57,64.61,46800.0,42.1763,42.2155,42.1763,42.2024,46800.0
2012-07-10 11:20:00,64.61,64.64,64.59,64.62,75200.0,42.2024,42.222,42.1894,42.209,75200.0
2012-07-10 11:25:00,64.62,64.64,64.61,64.61,68600.0,42.209,42.222,42.2024,42.2024,68600.0
2012-07-10 11:30:00,64.6,64.69,64.6,64.65,52400.0,42.1959,42.2547,42.1959,42.2286,52400.0
2012-07-10 11:35:00,64.65,64.69,64.65,64.67,62200.0,42.2286,42.2547,42.2286,42.2416,62200.0
2012-07-10 11:40:00,64.68,64.69,64.66,64.67,52100.0,42.2482,42.2547,42.2351,42.2416,52100.0
2012-07-10 11:45:00,64.67,64.73,64.67,64.7,30400.0,42.2416,42.2808,42.2416,42.2612,30400.0
2012-07-10 11:50:00,64.7,64.72,64.68,64.7,50300.0,42.2612,42.2743,42.2482,42.2612,50300.0
2012-07-10 11:55:00,64.69,64.7,64.67,64.67,35800.0,42.2547,42.2612,42.2416,42.2416,35800.0
2012-07-10 12:00:00,64.68,64.73,64.67,64.69,51800.0,42.2482,42.2808,42.2416,42.2547,51800.0
2012-07-10 12:05:00,64.69,64.69,64.65,64.66,75500.0,42.2547,42.2547,42.2286,42.2351,75500.0
2012-07-10 12:10:00,64.66,64.68,64.63,64.63,44600.0,42.2351,42.2482,42.2155,42.2155,44600.0
2012-07-10 12:15:00,64.62,64.63,64.6,64.6,47200.0,42.209,42.2155,42.1959,42.1959,47200.0
2012-07-10 12:20:00,64.6,64.64,64.59,64.6,56300.0,42.1959,42.222,42.1894,42.1959,56300.0
2012-07-10 12:25:00,64.6,64.6,64.57,64.58,29700.0,42.1959,42.1959,42.1763,42.1828,29700.0
2012-07-10 12:30:00,64.57,64.61,64.56,64.6,22000.0,42.1763,42.2024,42.1698,42.1959,22000.0
2012-07-10 12:35:00,64.61,64.63,64.59,64.63,27500.0,42.2024,42.2155,42.1894,42.2155,27500.0
2012-07-10 12:40:00,64.63,64.63,64.58,64.59,53900.0,42.2155,42.2155,42.1828,42.1894,53900.0
2012-07-10 12:45:00,64.59,64.63,64.57,64.58,54400.0,42.1894,42.2155,42.1763,42.1828,54400.0
2012-07-10 12:50:00,64.58,64.58,64.53,64.53,46100.0,42.1828,42.1828,42.1502,42.1502,46100.0
2012-07-10 12:55:00,64.53,64.54,64.52,64.52,24700.0,42.1502,42.1567,42.1437,42.1437,24700.0
2012-07-10 13:00:00,64.52,64.54,64.51,64.52,42700.0,42.1437,42.1567,42.1371,42.1437,42700.0
2012-07-10 13:05:00,64.52,64.54,64.51,64.52,33900.0,42.1437,42.1567,42.1371,42.1437,33900.0
2012-07-10 13:10:00,64.52,64.54,64.52,64.53,23000.0,42.1437,42.1567,42.1437,42.1502,23000.0
2012-07-10 13:15:00,64.54,64.57,64.53,64.54,34900.0,42.1567,42.1763,42.1502,42.1567,34900.0
2012-07-10 13:20:00,64.55,64.56,64.45,64.47,64700.0,42.1632,42.1698,42.0979,42.111,64700.0
2012-07-10 13:25:00,64.46,64.48,64.41,64.48,42400.0,42.1045,42.1175,42.0718,42.1175,42400.0
2012-07-10 13:30:00,64.49,64.49,64.4,64.43,57500.0,42.1241,42.1241,42.0653,42.0849,57500.0
2012-07-10 13:35:00,64.43,64.45,64.37,64.37,87500.0,42.0849,42.0979,42.0457,42.0457,87500.0
2012-07-10 13:40:00,64.37,64.39,64.34,64.39,57300.0,42.0457,42.0587,42.0261,42.0587,57300.0
2012-07-10 13:45:00,64.38,64.4,64.33,64.34,54100.0,42.0522,42.0653,42.0195,42.0261,54100.0
2012-07-10 13:50:00,64.33,64.39,64.32,64.38,50400.0,42.0195,42.0587,42.013,42.0522,50400.0
2012-07-10 13:55:00,64.39,64.4,64.34,64.35,40900.0,42.0587,42.0653,42.0261,42.0326,40900.0
2012-07-10 14:00:00,64.35,64.4,64.34,64.35,72700.0,42.0326,42.0653,42.0261,42.0326,72700.0
2012-07-10 14:05:00,64.35,64.37,64.34,64.37,18300.0,42.0326,42.0457,42.0261,42.0457,18300.0
2012-07-10 14:10:00,64.36,64.36,64.31,64.34,52200.0,42.0391,42.0391,42.0065,42.0261,52200.0
2012-07-10 14:15:00,64.33,64.33,64.17,64.2,85900.0,42.0195,42.0195,41.915,41.9346,85900.0
2012-07-10 14:20:00,64.2,64.23,64.17,64.17,51000.0,41.9346,41.9542,41.915,41.915,51000.0
2012-07-10 14:25:00,64.16,64.22,64.15,64.19,57200.0,41.9085,41.9477,41.902,41.9281,57200.0
2012-07-10 14:30:00,64.18,64.18,64.08,64.1,97300.0,41.9216,41.9216,41.8562,41.8693,97300.0
2012-07-10 14:35:00,64.11,64.15,64.08,64.13,82200.0,41.8758,41.902,41.8562,41.8889,82200.0
2012-07-10 14:40:00,64.14,64.18,64.1,64.12,144600.0,41.8954,41.9216,41.8693,41.8824,144600.0
2012-07-10 14:45:00,64.11,64.16,64.11,64.13,67900.0,41.8758,41.9085,41.8758,41.8889,67900.0
2012-07-10 14:50:00,64.13,64.14,64.04,64.08,99000.0,41.8889,41.8954,41.8301,41.8562,99000.0
2012-07-10 14:55:00,64.07,64.1,64.03,64.04,66200.0,41.8497,41.8693,41.8236,41.8301,66200.0
2012-07-10 15:00:00,64.04,64.14,64.04,64.13,68000.0,41.8301,41.8954,41.8301,41.8889,68000.0
2012-07-10 15:05:00,64.13,64.16,64.08,64.09,118500.0,41.8889,41.9085,41.8562,41.8628,118500.0
2012-07-10 15:10:00,64.09,64.13,64.02,64.04,131700.0,41.8628,41.8889,41.8171,41.8301,131700.0
2012-07-10 15:15:00,64.04,64.06,64.0,64.03,167800.0,41.8301,41.8432,41.804,41.8236,167800.0
2012-07-10 15:20:00,64.02,64.04,63.94,63.98,215600.0,41.8171,41.8301,41.7648,41.7909,215600.0
2012-07-10 15:25:00,63.99,64.01,63.92,63.93,206300.0,41.7975,41.8105,41.7517,41.7583,206300.0
2012-07-10 15:30:00,63.93,63.99,63.91,63.95,247100.0,41.7583,41.7975,41.7452,41.7713,247100.0
2012-07-10 15:35:00,63.95,63.99,63.9,63.91,312600.0,41.7713,41.7975,41.7387,41.7452,312600.0
2012-07-10 15:40:00,63.91,63.91,63.8,63.88,431100.0,41.7452,41.7452,41.6734,41.7256,431100.0
2012-07-10 15:45:00,63.89,64.03,63.89,64.0,406400.0,41.7321,41.8236,41.7321,41.804,406400.0
2012-07-10 15:50:00,63.99,64.17,63.99,64.15,380800.0,41.7975,41.915,41.7975,41.902,380800.0
2012-07-10 15:55:00,64.15,64.2,64.12,64.14,1115100.0,41.902,41.9346,41.8824,41.8954,1115100.0
2012-07-11 09:30:00,64.13,64.2,64.02,64.04,101400.0,41.8889,41.9346,41.8171,41.8301,101400.0
2012-07-11 09:35:00,64.03,64.03,63.87,63.89,284300.0,41.8236,41.8236,41.7191,41.7321,284300.0
2012-07-11 09:40:00,63.89,63.91,63.78,63.87,311500.0,41.7321,41.7452,41.6603,41.7191,311500.0
2012-07-11 09:45:00,63.86,63.99,63.82,63.99,180500.0,41.7125,41.7975,41.6864,41.7975,180500.0
2012-07-11 09:50:00,63.99,64.14,63.98,64.1,216200.0,41.7975,41.8954,41.7909,41.8693,216200.0
2012-07-11 09:55:00,64.1,64.11,63.92,63.94,136800.0,41.8693,41.8758,41.7517,41.7648,136800.0
2012-07-11 10:00:00,63.93,64.03,63.88,64.01,232500.0,41.7583,41.8236,41.7256,41.8105,232500.0
2012-07-11 10:05:00,64.01,64.07,63.99,64.04,159200.0,41.8105,41.8497,41.7975,41.8301,159200.0
2012-07-11 10:10:00,64.03,64.07,64.01,64.04,155500.0,41.8236,41.8497,41.8105,41.8301,155500.0
2012-07-11 10:15:00,64.04,64.12,64.02,64.05,174700.0,41.8301,41.8824,41.8171,41.8367,174700.0
2012-07-11 10:20:00,64.05,64.09,64.01,64.05,107900.0,41.8367,41.8628,41.8105,41.8367,107900.0
2012-07-11 10:25:00,64.05,64.05,63.95,63.99,123300.0,41.8367,41.8367,41.7713,41.7975,123300.0
2012-07-11 10:30:00,64.01,64.05,63.94,64.0,132800.0,41.8105,41.8367,41.7648,41.804,132800.0
2012-07-11 10:35:00,64.01,64.01,63.93,63.99,134000.0,41.8105,41.8105,41.7583,41.7975,134000.0
2012-07-11 10:40:00,64.0,64.05,64.0,64.0,191100.0,41.804,41.8367,41.804,41.804,191100.0
2012-07-11 10:45:00,64.0,64.0,63.88,63.92,104600.0,41.804,41.804,41.7256,41.7517,104600.0
2012-07-11 10:50:00,63.92,63.92,63.86,63.86,69900.0,41.7517,41.7517,41.7125,41.7125,69900.0
2012-07-11 10:55:00,63.86,63.92,63.85,63.9,141300.0,41.7125,41.7517,41.706,41.7387,141300.0
2012-07-11 11:00:00,63.9,64.02,63.9,64.02,166600.0,41.7387,41.8171,41.7387,41.8171,166600.0
2012-07-11 11:05:00,64.0,64.12,64.0,64.07,131500.0,41.804,41.8824,41.804,41.8497,131500.0
2012-07-11 11:10:00,64.06,64.06,63.91,63.92,90000.0,41.8432,41.8432,41.7452,41.7517,90000.0
2012-07-11 11:15:00,63.92,63.98,63.9,63.92,77100.0,41.7517,41.7909,41.7387,41.7517,77100.0
2012-07-11 11:20:00,63.89,63.95,63.89,63.94,42600.0,41.7321,41.7713,41.7321,41.7648,42600.0
2012-07-11 11:25:00,63.94,63.97,63.92,63.93,78900.0,41.7648,41.7844,41.7517,41.7583,78900.0
2012-07-11 11:30:00,63.92,63.97,63.91,63.95,70500.0,41.7517,41.7844,41.7452,41.7713,70500.0
2012-07-11 11:35:00,63.95,63.98,63.95,63.96,89300.0,41.7713,41.7909,41.7713,41.7779,89300.0
2012-07-11 11:40:00,63.96,63.99,63.95,63.97,60700.0,41.7779,41.7975,41.7713,41.7844,60700.0
2012-07-11 11:45:00,63.97,63.99,63.95,63.97,34200.0,41.7844,41.7975,41.7713,41.7844,34200.0
2012-07-11 11:50:00,63.96,63.97,63.95,63.97,17100.0,41.7779,41.7844,41.7713,41.7844,17100.0
2012-07-11 11:55:00,63.97,63.99,63.96,63.98,34000.0,41.7844,41.7975,41.7779,41.7909,34000.0
2012-07-11 12:00:00,63.98,64.07,63.98,64.07,47800.0,41.7909,41.8497,41.7909,41.8497,47800.0
2012-07-11 12:05:00,64.07,64.09,64.03,64.04,114200.0,41.8497,41.8628,41.8236,41.8301,114200.0
2012-07-11 12:10:00,64.04,64.05,64.02,64.03,40700.0,41.8301,41.8367,41.8171,41.8236,40700.0
2012-07-11 12:15:00,64.03,64.09,64.03,64.08,18300.0,41.8236,41.8628,41.8236,41.8562,18300.0
2012-07-11 12:20:00,64.07,64.11,64.05,64.08,55200.0,41.8497,41.8758,41.8367,41.8562,55200.0
2012-07-11 12:25:00,64.07,64.09,64.05,64.08,7500.0,41.8497,41.8628,41.8367,41.8562,7500.0
2012-07-11 12:30:00,64.08,64.15,64.08,64.12,33900.0,41.8562,41.902,41.8562,41.8824,33900.0
2012-07-11 12:35:00,64.12,64.2,64.12,64.2,22100.0,41.8824,41.9346,41.8824,41.9346,22100.0
2012-07-11 12:40:00,64.19,64.21,64.15,64.18,35300.0,41.9281,41.9412,41.902,41.9216,35300.0
2012-07-11 12:45:00,64.18,64.2,64.17,64.18,31200.0,41.9216,41.9346,41.915,41.9216,31200.0
2012-07-11 12:50:00,64.18,64.19,64.16,64.17,20300.0,41.9216,41.9281,41.9085,41.915,20300.0
2012-07-11 12:55:00,64.16,64.23,64.15,64.2,38000.0,41.9085,41.9542,41.902,41.9346,38000.0
2012-07-11 13:00:00,64.2,64.21,64.14,64.2,64700.0,41.9346,41.9412,41.8954,41.9346,64700.0
2012-07-11 13:05:00,64.18,64.21,64.17,64.2,56100.0,41.9216,41.9412,41.915,41.9346,56100.0
2012-07-11 13:10:00,64.21,64.23,64.19,64.21,32900.0,41.9412,41.9542,41.9281,41.9412,32900.0
2012-07-11 13:15:00,64.21,64.21,64.1,64.11,72500.0,41.9412,41.9412,41.8693,41.8758,72500.0
2012-07-11 13:20:00,64.11,64.18,64.1,64.17,50400.0,41.8758,41.9216,41.8693,41.915,50400.0
2012-07-11 13:25:00,64.17,64.19,64.15,64.19,17200.0,41.915,41.9281,41.902,41.9281,17200.0
2012-07-11 13:30:00,64.2,64.2,64.15,64.19,30200.0,41.9346,41.9346,41.902,41.9281,30200.0
2012-07-11 13:35:00,64.19,64.19,64.15,64.17,16800.0,41.9281,41.9281,41.902,41.915,16800.0
2012-07-11 13:40:00,64.17,64.22,64.16,64.2,36600.0,41.915,41.9477,41.9085,41.9346,36600.0
2012-07-11 13:45:00,64.2,64.27,64.2,64.26,132100.0,41.9346,41.9804,41.9346,41.9738,132100.0
2012-07-11 13:50:00,64.26,64.26,64.18,64.2,60000.0,41.9738,41.9738,41.9216,41.9346,60000.0
2012-07-11 13:55:00,64.2,64.24,64.18,64.21,51700.0,41.9346,41.9608,41.9216,41.9412,51700.0
2012-07-11 14:00:00,64.22,64.26,63.95,64.04,198400.0,41.9477,41.9738,41.7713,41.8301,198400.0
2012-07-11 14:05:00,64.03,64.11,63.95,64.07,171400.0,41.8236,41.8758,41.7713,41.8497,171400.0
2012-07-11 14:10:00,64.08,64.13,64.01,64.05,55200.0,41.8562,41.8889,41.8105,41.8367,55200.0
2012-07-11 14:15:00,64.04,64.11,64.0,64.07,166600.0,41.8301,41.8758,41.804,41.8497,166600.0
2012-07-11 14:20:00,64.07,64.14,64.01,64.02,117100.0,41.8497,41.8954,41.8105,41.8171,117100.0
2012-07-11 14:25:00,64.0,64.08,63.98,64.06,80200.0,41.804,41.8562,41.7909,41.8432,80200.0
2012-07-11 14:30:00,64.04,64.06,63.92,63.95,63200.0,41.8301,41.8432,41.7517,41.7713,63200.0
2012-07-11 14:35:00,63.97,64.04,63.97,64.02,93000.0,41.7844,41.8301,41.7844,41.8171,93000.0
2012-07-11 14:40:00,64.02,64.08,64.0,64.05,95800.0,41.8171,41.8562,41.804,41.8367,95800.0
2012-07-11 14:45:00,64.05,64.08,64.0,64.06,73800.0,41.8367,41.8562,41.804,41.8432,73800.0
2012-07-11 14:50:00,64.07,64.12,64.02,64.07,88600.0,41.8497,41.8824,41.8171,41.8497,88600.0
2012-07-11 14:55:00,64.07,64.11,64.03,64.04,48800.0,41.8497,41.8758,41.8236,41.8301,48800.0
2012-07-11 15:00:00,64.05,64.16,64.05,64.12,123800.0,41.8367,41.9085,41.8367,41.8824,123800.0
2012-07-11 15:05:00,64.13,64.21,64.11,64.19,44400.0,41.8889,41.9412,41.8758,41.9281,44400.0
2012-07-11 15:10:00,64.2,64.2,64.11,64.16,58500.0,41.9346,41.9346,41.8758,41.9085,58500.0
2012-07-11 15:15:00,64.16,64.19,64.07,64.16,94200.0,41.9085,41.9281,41.8497,41.9085,94200.0
2012-07-11 15:20:00,64.16,64.19,64.12,64.15,67900.0,41.9085,41.9281,41.8824,41.902,67900.0
2012-07-11 15:25:00,64.18,64.19,64.02,64.09,76400.0,41.9216,41.9281,41.8171,41.8628,76400.0
2012-07-11 15:30:00,64.09,64.14,64.03,64.11,111300.0,41.8628,41.8954,41.8236,41.8758,111300.0
2012-07-11 15:35:00,64.11,64.15,64.06,64.13,72500.0,41.8758,41.902,41.8432,41.8889,72500.0
2012-07-11 15:40:00,64.14,64.26,64.13,64.24,140200.0,41.8954,41.9738,41.8889,41.9608,140200.0
2012-07-11 15:45:00,64.24,64.33,64.21,64.32,264900.0,41.9608,42.0195,41.9412,42.013,264900.0
2012-07-11 15:50:00,64.32,64.4,64.28,64.35,363600.0,42.013,42.0653,41.9869,42.0326,363600.0
2012-07-11 15:55:00,64.35,64.35,64.25,64.27,504400.0,42.0326,42.0326,41.9673,41.9804,504400.0
2012-07-12 09:30:00,63.79,63.96,63.79,63.8,71000.0,41.6668,41.7779,41.6668,41.6734,71000.0
2012-07-12 09:35:00,63.78,63.78,63.7,63.72,150200.0,41.6603,41.6603,41.608,41.6211,150200.0
2012-07-12 09:40:00,63.7,63.77,63.67,63.69,133900.0,41.608,41.6538,41.5884,41.6015,133900.0
2012-07-12 09:45:00,63.69,63.78,63.67,63.76,91900.0,41.6015,41.6603,41.5884,41.6472,91900.0
2012-07-12 09:50:00,63.74,63.83,63.73,63.82,95400.0,41.6342,41.693,41.6276,41.6864,95400.0
2012-07-12 09:55:00,63.83,63.88,63.82,63.85,79600.0,41.693,41.7256,41.6864,41.706,79600.0
2012-07-12 10:00:00,63.86,63.89,63.75,63.83,178700.0,41.7125,41.7321,41.6407,41.693,178700.0
2012-07-12 10:05:00,63.82,63.85,63.79,63.82,84600.0,41.6864,41.706,41.6668,41.6864,84600.0
2012-07-12 10:10:00,63.82,63.93,63.79,63.93,109700.0,41.6864,41.7583,41.6668,41.7583,109700.0
2012-07-12 10:15:00,63.93,63.95,63.89,63.93,85800.0,41.7583,41.7713,41.7321,41.7583,85800.0
2012-07-12 10:20:00,63.93,64.01,63.92,64.0,271400.0,41.7583,41.8105,41.7517,41.804,271400.0
2012-07-12 10:25:00,64.01,64.06,63.96,64.04,138300.0,41.8105,41.8432,41.7779,41.8301,138300.0
2012-07-12 10:30:00,64.04,64.1,64.0,64.09,242300.0,41.8301,41.8693,41.804,41.8628,242300.0
2012-07-12 10:35:00,64.1,64.13,64.08,64.08,96900.0,41.8693,41.8889,41.8562,41.8562,96900.0
2012-07-12 10:40:00,64.08,64.08,64.02,64.04,227800.0,41.8562,41.8562,41.8171,41.8301,227800.0
2012-07-12 10:45:00,64.05,64.07,64.01,64.05,125200.0,41.8367,41.8497,41.8105,41.8367,125200.0
2012-07-12 10:50:00,64.04,64.09,64.02,64.09,78700.0,41.8301,41.8628,41.8171,41.8628,78700.0
2012-07-12 10:55:00,64.09,64.15,64.07,64.15,50400.0,41.8628,41.902,41.8497,41.902,50400.0
2012-07-12 11:00:00,64.15,64.25,64.13,64.25,164100.0,41.902,41.9673,41.8889,41.9673,164100.0
2012-07-12 11:05:00,64.25,64.25,64.17,64.18,52100.0,41.9673,41.9673,41.915,41.9216,52100.0
2012-07-12 11:10:00,64.18,64.18,64.13,64.15,54800.0,41.9216,41.9216,41.8889,41.902,54800.0
2012-07-12 11:15:00,64.15,64.16,64.12,64.13,67800.0,41.902,41.9085,41.8824,41.8889,67800.0
2012-07-12 11:20:00,64.14,64.22,64.14,64.15,132200.0,41.8954,41.9477,41.8954,41.902,132200.0
2012-07-12 11:25:00,64.16,64.24,64.14,64.19,48600.0,41.9085,41.9608,41.8954,41.9281,48600.0
2012-07-12 11:30:00,64.19,64.22,64.18,64.2,91400.0,41.9281,41.9477,41.9216,41.9346,91400.0
2012-07-12 11:35:00,64.21,64.23,64.17,64.17,35200.0,41.9412,41.9542,41.915,41.915,35200.0
2012-07-12 11:40:00,64.17,64.18,64.15,64.17,45500.0,41.915,41.9216,41.902,41.915,45500.0
2012-07-12 11:45:00,64.18,64.29,64.18,64.26,43200.0,41.9216,41.9934,41.9216,41.9738,43200.0
2012-07-12 11:50:00,64.28,64.35,64.26,64.33,43200.0,41.9869,42.0326,41.9738,42.0195,43200.0
2012-07-12 11:55:00,64.33,64.37,64.33,64.33,29200.0,42.0195,42.0457,42.0195,42.0195,29200.0
2012-07-12 12:00:00,64.34,64.35,64.32,64.35,60100.0,42.0261,42.0326,42.013,42.0326,60100.0
2012-07-12 12:05:00,64.35,64.35,64.33,64.35,50800.0,42.0326,42.0326,42.0195,42.0326,50800.0
2012-07-12 12:10:00,64.34,64.34,64.32,64.34,46300.0,42.0261,42.0261,42.013,42.0261,46300.0
2012-07-12 12:15:00,64.34,64.35,64.32,64.34,49500.0,42.0261,42.0326,42.013,42.0261,49500.0
2012-07-12 12:20:00,64.35,64.37,64.33,64.35,39100.0,42.0326,42.0457,42.0195,42.0326,39100.0
2012-07-12 12:25:00,64.36,64.38,64.34,64.34,35700.0,42.0391,42.0522,42.0261,42.0261,35700.0
2012-07-12 12:30:00,64.35,64.36,64.32,64.33,81800.0,42.0326,42.0391,42.013,42.0195,81800.0
2012-07-12 12:35:00,64.34,64.37,64.33,64.34,24800.0,42.0261,42.0457,42.0195,42.0261,24800.0
2012-07-12 12:40:00,64.34,64.36,64.34,64.35,12800.0,42.0261,42.0391,42.0261,42.0326,12800.0
2012-07-12 12:45:00,64.36,64.37,64.33,64.37,18300.0,42.0391,42.0457,42.0195,42.0457,18300.0
2012-07-12 12:50:00,64.37,64.37,64.33,64.33,21600.0,42.0457,42.0457,42.0195,42.0195,21600.0
2012-07-12 12:55:00,64.32,64.4,64.31,64.38,57500.0,42.013,42.0653,42.0065,42.0522,57500.0
2012-07-12 13:00:00,64.39,64.41,64.36,64.41,62700.0,42.0587,42.0718,42.0391,42.0718,62700.0
2012-07-12 13:05:00,64.41,64.49,64.41,64.48,83900.0,42.0718,42.1241,42.0718,42.1175,83900.0
2012-07-12 13:10:00,64.48,64.61,64.48,64.56,87500.0,42.1175,42.2024,42.1175,42.1698,87500.0
2012-07-12 13:15:00,64.55,64.59,64.54,64.54,59000.0,42.1632,42.1894,42.1567,42.1567,59000.0
2012-07-12 13:20:00,64.54,64.59,64.51,64.52,27600.0,42.1567,42.1894,42.1371,42.1437,27600.0
2012-07-12 13:25:00,64.52,64.59,64.5,64.51,82000.0,42.1437,42.1894,42.1306,42.1371,82000.0
2012-07-12 13:30:00,64.51,64.56,64.5,64.55,43600.0,42.1371,42.1698,42.1306,42.1632,43600.0
2012-07-12 13:35:00,64.54,64.6,64.53,64.57,44300.0,42.1567,42.1959,42.1502,42.1763,44300.0
2012-07-12 13:40:00,64.57,64.62,64.55,64.56,60800.0,42.1763,42.209,42.1632,42.1698,60800.0
2012-07-12 13:45:00,64.56,64.67,64.56,64.66,314500.0,42.1698,42.2416,42.1698,42.2351,314500.0
2012-07-12 13:50:00,64.65,64.68,64.59,64.6,179200.0,42.2286,42.2482,42.1894,42.1959,179200.0
2012-07-12 13:55:00,64.6,64.62,64.55,64.56,66000.0,42.1959,42.209,42.1632,42.1698,66000.0
2012-07-12 14:00:00,64.56,64.62,64.52,64.53,47800.0,42.1698,42.209,42.1437,42.1502,47800.0
2012-07-12 14:05:00,64.53,64.66,64.52,64.59,127900.0,42.1502,42.2351,42.1437,42.1894,127900.0
2012-07-12 14:10:00,64.59,64.62,64.45,64.52,194300.0,42.1894,42.209,42.0979,42.1437,194300.0
2012-07-12 14:15:00,64.51,64.58,64.47,64.52,66900.0,42.1371,42.1828,42.111,42.1437,66900.0
2012-07-12 14:20:00,64.52,64.56,64.5,64.52,32700.0,42.1437,42.1698,42.1306,42.1437,32700.0
2012-07-12 14:25:00,64.54,64.56,64.5,64.52,26100.0,42.1567,42.1698,42.1306,42.1437,26100.0
2012-07-12 14:30:00,64.52,64.59,64.51,64.52,66200.0,42.1437,42.1894,42.1371,42.1437,66200.0
2012-07-12 14:35:00,64.53,64.58,64.51,64.56,96300.0,42.1502,42.1828,42.1371,42.1698,96300.0
2012-07-12 14:40:00,64.56,64.61,64.53,64.56,124400.0,42.1698,42.2024,42.1502,42.1698,124400.0
2012-07-12 14:45:00,64.57,64.57,64.49,64.5,87300.0,42.1763,42.1763,42.1241,42.1306,87300.0
2012-07-12 14:50:00,64.49,64.56,64.49,64.5,64700.0,42.1241,42.1698,42.1241,42.1306,64700.0
2012-07-12 14:55:00,64.5,64.57,64.5,64.56,102100.0,42.1306,42.1763,42.1306,42.1698,102100.0
2012-07-12 15:00:00,64.56,64.58,64.52,64.56,145000.0,42.1698,42.1828,42.1437,42.1698,145000.0
2012-07-12 15:05:00,64.56,64.62,64.55,64.62,89000.0,42.1698,42.209,42.1632,42.209,89000.0
2012-07-12 15:10:00,64.62,64.67,64.61,64.62,77400.0,42.209,42.2416,42.2024,42.209,77400.0
2012-07-12 15:15:00,64.62,64.7,64.59,64.66,145600.0,42.209,42.2612,42.1894,42.2351,145600.0
2012-07-12 15:20:00,64.65,64.76,64.61,64.75,229200.0,42.2286,42.3004,42.2024,42.2939,229200.0
2012-07-12 15:25:00,64.75,64.78,64.69,64.69,158600.0,42.2939,42.3135,42.2547,42.2547,158600.0
2012-07-12 15:30:00,64.69,64.76,64.69,64.72,248800.0,42.2547,42.3004,42.2547,42.2743,248800.0
2012-07-12 15:35:00,64.71,64.73,64.65,64.65,224500.0,42.2678,42.2808,42.2286,42.2286,224500.0
2012-07-12 15:40:00,64.66,64.75,64.65,64.67,241300.0,42.2351,42.2939,42.2286,42.2416,241300.0
2012-07-12 15:45:00,64.66,64.66,64.54,64.59,240600.0,42.2351,42.2351,42.1567,42.1894,240600.0
2012-07-12 15:50:00,64.6,64.61,64.47,64.49,472200.0,42.1959,42.2024,42.111,42.1241,472200.0
2012-07-12 15:55:00,64.49,64.53,64.45,64.51,1020000.0,42.1241,42.1502,42.0979,42.1371,1020000.0
2012-07-13 09:30:00,64.59,64.74,64.55,64.66,45500.0,42.1894,42.2874,42.1632,42.2351,45500.0
2012-07-13 09:35:00,64.66,64.85,64.59,64.85,60000.0,42.2351,42.3592,42.1894,42.3592,60000.0
2012-07-13 09:40:00,64.87,64.99,64.82,64.99,145500.0,42.3723,42.4506,42.3396,42.4506,145500.0
2012-07-13 09:45:00,65.0,65.01,64.92,64.98,93200.0,42.4572,42.4637,42.4049,42.4441,93200.0
2012-07-13 09:50:00,64.97,65.04,64.93,64.98,119900.0,42.4376,42.4833,42.4115,42.4441,119900.0
2012-07-13 09:55:00,65.02,65.08,64.97,65.07,61800.0,42.4702,42.5094,42.4376,42.5029,61800.0
2012-07-13 10:00:00,65.08,65.15,65.0,65.1,203000.0,42.5094,42.5552,42.4572,42.5225,203000.0
2012-07-13 10:05:00,65.11,65.2,65.11,65.14,225600.0,42.529,42.5878,42.529,42.5486,225600.0
2012-07-13 10:10:00,65.14,65.2,65.13,65.19,166300.0,42.5486,42.5878,42.5421,42.5813,166300.0
2012-07-13 10:15:00,65.19,65.2,65.14,65.19,33500.0,42.5813,42.5878,42.5486,42.5813,33500.0
2012-07-13 10:20:00,65.19,65.2,65.11,65.16,71400.0,42.5813,42.5878,42.529,42.5617,71400.0
2012-07-13 10:25:00,65.16,65.18,65.12,65.17,80900.0,42.5617,42.5748,42.5356,42.5682,80900.0
2012-07-13 10:30:00,65.17,65.18,65.12,65.12,27300.0,42.5682,42.5748,42.5356,42.5356,27300.0
2012-07-13 10:35:00,65.13,65.16,65.02,65.05,33800.0,42.5421,42.5617,42.4702,42.4898,33800.0
2012-07-13 10:40:00,65.06,65.06,65.01,65.02,49900.0,42.4964,42.4964,42.4637,42.4702,49900.0
2012-07-13 10:45:00,65.02,65.11,65.02,65.1,57600.0,42.4702,42.529,42.4702,42.5225,57600.0
2012-07-13 10:50:00,65.09,65.13,65.09,65.13,58600.0,42.516,42.5421,42.516,42.5421,58600.0
2012-07-13 10:55:00,65.13,65.17,65.11,65.13,73100.0,42.5421,42.5682,42.529,42.5421,73100.0
2012-07-13 11:00:00,65.13,65.15,65.1,65.11,25400.0,42.5421,42.5552,42.5225,42.529,25400.0
2012-07-13 11:05:00,65.11,65.17,65.1,65.17,93800.0,42.529,42.5682,42.5225,42.5682,93800.0
2012-07-13 11:10:00,65.16,65.18,65.14,65.18,92300.0,42.5617,42.5748,42.5486,42.5748,92300.0
2012-07-13 11:15:00,65.18,65.19,65.15,65.18,21400.0,42.5748,42.5813,42.5552,42.5748,21400.0
2012-07-13 11:20:00,65.18,65.21,65.17,65.18,35200.0,42.5748,42.5944,42.5682,42.5748,35200.0
2012-07-13 11:25:00,65.18,65.19,65.17,65.18,43500.0,42.5748,42.5813,42.5682,42.5748,43500.0
2012-07-13 11:30:00,65.19,65.23,65.19,65.19,55900.0,42.5813,42.6074,42.5813,42.5813,55900.0
2012-07-13 11:35:00,65.2,65.21,65.18,65.19,14100.0,42.5878,42.5944,42.5748,42.5813,14100.0
2012-07-13 11:40:00,65.19,65.2,65.17,65.17,74100.0,42.5813,42.5878,42.5682,42.5682,74100.0
2012-07-13 11:45:00,65.17,65.2,65.13,65.13,102600.0,42.5682,42.5878,42.5421,42.5421,102600.0
2012-07-13 11:50:00,65.12,65.15,65.12,65.12,34900.0,42.5356,42.5552,42.5356,42.5356,34900.0
2012-07-13 11:55:00,65.13,65.16,65.13,65.15,8400.0,42.5421,42.5617,42.5421,42.5552,8400.0
2012-07-13 12:00:00,65.14,65.17,65.13,65.17,15000.0,42.5486,42.5682,42.5421,42.5682,15000.0
2012-07-13 12:05:00,65.16,65.16,65.13,65.15,19000.0,42.5617,42.5617,42.5421,42.5552,19000.0
2012-07-13 12:10:00,65.15,65.17,65.09,65.11,55600.0,42.5552,42.5682,42.516,42.529,55600.0
2012-07-13 12:15:00,65.1,65.12,65.1,65.1,7600.0,42.5225,42.5356,42.5225,42.5225,7600.0
2012-07-13 12:20:00,65.1,65.1,65.06,65.08,27000.0,42.5225,42.5225,42.4964,42.5094,27000.0
2012-07-13 12:25:00,65.09,65.1,65.06,65.09,12500.0,42.516,42.5225,42.4964,42.516,12500.0
2012-07-13 12:30:00,65.09,65.12,65.08,65.1,16200.0,42.516,42.5356,42.5094,42.5225,16200.0
2012-07-13 12:35:00,65.1,65.11,65.08,65.1,10200.0,42.5225,42.529,42.5094,42.5225,10200.0
2012-07-13 12:40:00,65.09,65.09,65.06,65.09,20600.0,42.516,42.516,42.4964,42.516,20600.0
2012-07-13 12:45:00,65.09,65.1,65.08,65.08,7400.0,42.516,42.5225,42.5094,42.5094,7400.0
2012-07-13 12:50:00,65.08,65.09,65.07,65.08,26300.0,42.5094,42.516,42.5029,42.5094,26300.0
2012-07-13 12:55:00,65.09,65.1,65.08,65.09,21600.0,42.516,42.5225,42.5094,42.516,21600.0
2012-07-13 13:00:00,65.09,65.12,65.09,65.12,9000.0,42.516,42.5356,42.516,42.5356,9000.0
2012-07-13 13:05:00,65.12,65.14,65.12,65.14,32000.0,42.5356,42.5486,42.5356,42.5486,32000.0
2012-07-13 13:10:00,65.13,65.15,65.1,65.12,39400.0,42.5421,42.5552,42.5225,42.5356,39400.0
2012-07-13 13:15:00,65.12,65.16,65.12,65.14,8500.0,42.5356,42.5617,42.5356,42.5486,8500.0
2012-07-13 13:20:00,65.15,65.16,65.14,65.15,8000.0,42.5552,42.5617,42.5486,42.5552,8000.0
2012-07-13 13:25:00,65.14,65.15,65.11,65.13,20500.0,42.5486,42.5552,42.529,42.5421,20500.0
2012-07-13 13:30:00,65.13,65.14,65.12,65.12,7200.0,42.5421,42.5486,42.5356,42.5356,7200.0
2012-07-13 13:35:00,65.11,65.12,65.09,65.11,32800.0,42.529,42.5356,42.516,42.529,32800.0
2012-07-13 13:40:00,65.11,65.13,65.09,65.11,21800.0,42.529,42.5421,42.516,42.529,21800.0
2012-07-13 13:45:00,65.12,65.12,65.09,65.11,25600.0,42.5356,42.5356,42.516,42.529,25600.0
2012-07-13 13:50:00,65.11,65.13,65.09,65.12,36500.0,42.529,42.5421,42.516,42.5356,36500.0
2012-07-13 13:55:00,65.11,65.12,65.09,65.11,13900.0,42.529,42.5356,42.516,42.529,13900.0
2012-07-13 14:00:00,65.11,65.13,65.1,65.1,13200.0,42.529,42.5421,42.5225,42.5225,13200.0
2012-07-13 14:05:00,65.1,65.12,65.07,65.08,12400.0,42.5225,42.5356,42.5029,42.5094,12400.0
2012-07-13 14:10:00,65.08,65.09,65.06,65.08,7700.0,42.5094,42.516,42.4964,42.5094,7700.0
2012-07-13 14:15:00,65.07,65.08,65.04,65.08,23100.0,42.5029,42.5094,42.4833,42.5094,23100.0
2012-07-13 14:20:00,65.08,65.11,65.08,65.08,28100.0,42.5094,42.529,42.5094,42.5094,28100.0
2012-07-13 14:25:00,65.07,65.1,65.07,65.07,32000.0,42.5029,42.5225,42.5029,42.5029,32000.0
2012-07-13 14:30:00,65.07,65.13,65.07,65.11,25400.0,42.5029,42.5421,42.5029,42.529,25400.0
2012-07-13 14:35:00,65.1,65.1,65.07,65.07,14700.0,42.5225,42.5225,42.5029,42.5029,14700.0
2012-07-13 14:40:00,65.07,65.1,65.07,65.08,8100.0,42.5029,42.5225,42.5029,42.5094,8100.0
2012-07-13 14:45:00,65.08,65.09,65.06,65.08,27600.0,42.5094,42.516,42.4964,42.5094,27600.0
2012-07-13 14:50:00,65.07,65.11,65.07,65.11,29600.0,42.5029,42.529,42.5029,42.529,29600.0
2012-07-13 14:55:00,65.12,65.12,65.1,65.12,21400.0,42.5356,42.5356,42.5225,42.5356,21400.0
2012-07-13 15:00:00,65.11,65.23,65.11,65.22,43900.0,42.529,42.6074,42.529,42.6009,43900.0
2012-07-13 15:05:00,65.22,65.24,65.2,65.23,19200.0,42.6009,42.6139,42.5878,42.6074,19200.0
2012-07-13 15:10:00,65.24,65.31,65.23,65.3,68100.0,42.6139,42.6597,42.6074,42.6531,68100.0
2012-07-13 15:15:00,65.3,65.31,65.27,65.29,55300.0,42.6531,42.6597,42.6335,42.6466,55300.0
2012-07-13 15:20:00,65.3,65.32,65.25,65.28,54000.0,42.6531,42.6662,42.6205,42.6401,54000.0
2012-07-13 15:25:00,65.28,65.3,65.22,65.22,81600.0,42.6401,42.6531,42.6009,42.6009,81600.0
2012-07-13 15:30:00,65.22,65.26,65.2,65.24,64100.0,42.6009,42.627,42.5878,42.6139,64100.0
2012-07-13 15:35:00,65.24,65.26,65.2,65.2,76900.0,42.6139,42.627,42.5878,42.5878,76900.0
2012-07-13 15:40:00,65.2,65.3,65.2,65.28,207400.0,42.5878,42.6531,42.5878,42.6401,207400.0
2012-07-13 15:45:00,65.28,65.29,65.18,65.27,209000.0,42.6401,42.6466,42.5748,42.6335,209000.0
2012-07-13 15:50:00,65.27,65.28,65.18,65.22,356700.0,42.6335,42.6401,42.5748,42.6009,356700.0
2012-07-13 15:55:00,65.23,65.27,65.21,65.26,453700.0,42.6074,42.6335,42.5944,42.627,453700.0
2012-07-16 09:30:00,65.11,65.3,65.1,65.25,66800.0,42.529,42.6531,42.5225,42.6205,66800.0
2012-07-16 09:35:00,65.25,65.33,65.24,65.29,105500.0,42.6205,42.6727,42.6139,42.6466,105500.0
2012-07-16 09:40:00,65.29,65.35,65.27,65.31,145600.0,42.6466,42.6858,42.6335,42.6597,145600.0
2012-07-16 09:45:00,65.31,65.33,65.26,65.3,110500.0,42.6597,42.6727,42.627,42.6531,110500.0
2012-07-16 09:50:00,65.29,65.32,65.22,65.22,145000.0,42.6466,42.6662,42.6009,42.6009,145000.0
2012-07-16 09:55:00,65.23,65.27,65.22,65.24,108400.0,42.6074,42.6335,42.6009,42.6139,108400.0
2012-07-16 10:00:00,65.23,65.26,65.19,65.24,77400.0,42.6074,42.627,42.5813,42.6139,77400.0
2012-07-16 10:05:00,65.24,65.24,65.13,65.15,108900.0,42.6139,42.6139,42.5421,42.5552,108900.0
2012-07-16 10:10:00,65.15,65.21,65.13,65.2,68300.0,42.5552,42.5944,42.5421,42.5878,68300.0
2012-07-16 10:15:00,65.19,65.31,65.19,65.3,61900.0,42.5813,42.6597,42.5813,42.6531,61900.0
2012-07-16 10:20:00,65.3,65.33,65.26,65.31,103600.0,42.6531,42.6727,42.627,42.6597,103600.0
2012-07-16 10:25:00,65.3,65.42,65.29,65.42,93000.0,42.6531,42.7315,42.6466,42.7315,93000.0
2012-07-16 10:30:00,65.41,65.45,65.4,65.43,67900.0,42.725,42.7511,42.7185,42.7381,67900.0
2012-07-16 10:35:00,65.43,65.5,65.43,65.48,175700.0,42.7381,42.7838,42.7381,42.7707,175700.0
2012-07-16 10:40:00,65.49,65.56,65.48,65.54,202600.0,42.7772,42.823,42.7707,42.8099,202600.0
2012-07-16 10:45:00,65.53,65.55,65.46,65.46,79500.0,42.8034,42.8164,42.7576,42.7576,79500.0
2012-07-16 10:50:00,65.46,65.47,65.42,65.44,109300.0,42.7576,42.7642,42.7315,42.7446,109300.0
2012-07-16 10:55:00,65.44,65.45,65.41,65.45,85200.0,42.7446,42.7511,42.725,42.7511,85200.0
2012-07-16 11:00:00,65.44,65.47,65.4,65.41,90000.0,42.7446,42.7642,42.7185,42.725,90000.0
2012-07-16 11:05:00,65.41,65.45,65.41,65.45,42400.0,42.725,42.7511,42.725,42.7511,42400.0
2012-07-16 11:10:00,65.45,65.53,65.45,65.53,95000.0,42.7511,42.8034,42.7511,42.8034,95000.0
2012-07-16 11:15:00,65.52,65.57,65.52,65.56,146100.0,42.7968,42.8295,42.7968,42.823,146100.0
2012-07-16 11:20:00,65.56,65.56,65.5,65.5,39600.0,42.823,42.823,42.7838,42.7838,39600.0
2012-07-16 11:25:00,65.51,65.51,65.46,65.47,60000.0,42.7903,42.7903,42.7576,42.7642,60000.0
2012-07-16 11:30:00,65.47,65.48,65.44,65.45,30300.0,42.7642,42.7707,42.7446,42.7511,30300.0
2012-07-16 11:35:00,65.44,65.48,65.42,65.47,50100.0,42.7446,42.7707,42.7315,42.7642,50100.0
2012-07-16 11:40:00,65.46,65.51,65.45,65.48,56800.0,42.7576,42.7903,42.7511,42.7707,56800.0
2012-07-16 11:45:00,65.47,65.48,65.45,65.48,42800.0,42.7642,42.7707,42.7511,42.7707,42800.0
2012-07-16 11:50:00,65.47,65.48,65.43,65.46,31900.0,42.7642,42.7707,42.7381,42.7576,31900.0
2012-07-16 11:55:00,65.46,65.46,65.41,65.42,42600.0,42.7576,42.7576,42.725,42.7315,42600.0
2012-07-16 12:00:00,65.42,65.47,65.41,65.43,36000.0,42.7315,42.7642,42.725,42.7381,36000.0
2012-07-16 12:05:00,65.44,65.46,65.43,65.44,41000.0,42.7446,42.7576,42.7381,42.7446,41000.0
2012-07-16 12:10:00,65.45,65.46,65.41,65.45,54800.0,42.7511,42.7576,42.725,42.7511,54800.0
2012-07-16 12:15:00,65.45,65.46,65.41,65.44,36300.0,42.7511,42.7576,42.725,42.7446,36300.0
2012-07-16 12:20:00,65.44,65.48,65.44,65.47,71600.0,42.7446,42.7707,42.7446,42.7642,71600.0
2012-07-16 12:25:00,65.47,65.5,65.47,65.49,39000.0,42.7642,42.7838,42.7642,42.7772,39000.0
2012-07-16 12:30:00,65.49,65.56,65.49,65.55,46100.0,42.7772,42.823,42.7772,42.8164,46100.0
2012-07-16 12:35:00,65.55,65.56,65.49,65.49,131500.0,42.8164,42.823,42.7772,42.7772,131500.0
2012-07-16 12:40:00,65.49,65.51,65.48,65.48,51800.0,42.7772,42.7903,42.7707,42.7707,51800.0
2012-07-16 12:45:00,65.48,65.5,65.48,65.49,29900.0,42.7707,42.7838,42.7707,42.7772,29900.0
2012-07-16 12:50:00,65.49,65.54,65.48,65.52,115000.0,42.7772,42.8099,42.7707,42.7968,115000.0
2012-07-16 12:55:00,65.53,65.54,65.5,65.53,37900.0,42.8034,42.8099,42.7838,42.8034,37900.0
2012-07-16 13:00:00,65.52,65.56,65.52,65.53,39200.0,42.7968,42.823,42.7968,42.8034,39200.0
2012-07-16 13:05:00,65.52,65.53,65.49,65.49,26000.0,42.7968,42.8034,42.7772,42.7772,26000.0
2012-07-16 13:10:00,65.49,65.49,65.46,65.47,23600.0,42.7772,42.7772,42.7576,42.7642,23600.0
2012-07-16 13:15:00,65.48,65.48,65.44,65.46,45400.0,42.7707,42.7707,42.7446,42.7576,45400.0
2012-07-16 13:20:00,65.47,65.47,65.42,65.42,125400.0,42.7642,42.7642,42.7315,42.7315,125400.0
2012-07-16 13:25:00,65.43,65.47,65.43,65.45,57100.0,42.7381,42.7642,42.7381,42.7511,57100.0
2012-07-16 13:30:00,65.45,65.48,65.45,65.47,22000.0,42.7511,42.7707,42.7511,42.7642,22000.0
2012-07-16 13:35:00,65.46,65.48,65.44,65.44,21600.0,42.7576,42.7707,42.7446,42.7446,21600.0
2012-07-16 13:40:00,65.44,65.44,65.41,65.41,28100.0,42.7446,42.7446,42.725,42.725,28100.0
2012-07-16 13:45:00,65.4,65.47,65.39,65.44,31000.0,42.7185,42.7642,42.7119,42.7446,31000.0
2012-07-16 13:50:00,65.44,65.46,65.43,65.43,18800.0,42.7446,42.7576,42.7381,42.7381,18800.0
2012-07-16 13:55:00,65.44,65.47,65.42,65.43,52100.0,42.7446,42.7642,42.7315,42.7381,52100.0
2012-07-16 14:00:00,65.43,65.46,65.43,65.45,35200.0,42.7381,42.7576,42.7381,42.7511,35200.0
2012-07-16 14:05:00,65.45,65.48,65.44,65.48,42500.0,42.7511,42.7707,42.7446,42.7707,42500.0
2012-07-16 14:10:00,65.48,65.48,65.45,65.45,26700.0,42.7707,42.7707,42.7511,42.7511,26700.0
2012-07-16 14:15:00,65.44,65.54,65.44,65.52,49700.0,42.7446,42.8099,42.7446,42.7968,49700.0
2012-07-16 14:20:00,65.52,65.53,65.49,65.51,23400.0,42.7968,42.8034,42.7772,42.7903,23400.0
2012-07-16 14:25:00,65.51,65.53,65.5,65.5,24100.0,42.7903,42.8034,42.7838,42.7838,24100.0
2012-07-16 14:30:00,65.51,65.54,65.48,65.48,32700.0,42.7903,42.8099,42.7707,42.7707,32700.0
2012-07-16 14:35:00,65.5,65.51,65.48,65.48,40100.0,42.7838,42.7903,42.7707,42.7707,40100.0
2012-07-16 14:40:00,65.5,65.51,65.46,65.48,56100.0,42.7838,42.7903,42.7576,42.7707,56100.0
2012-07-16 14:45:00,65.48,65.51,65.48,65.48,28300.0,42.7707,42.7903,42.7707,42.7707,28300.0
2012-07-16 14:50:00,65.49,65.51,65.45,65.48,50200.0,42.7772,42.7903,42.7511,42.7707,50200.0
2012-07-16 14:55:00,65.48,65.51,65.48,65.48,23200.0,42.7707,42.7903,42.7707,42.7707,23200.0
2012-07-16 15:00:00,65.48,65.52,65.46,65.52,68700.0,42.7707,42.7968,42.7576,42.7968,68700.0
2012-07-16 15:05:00,65.52,65.52,65.49,65.5,100400.0,42.7968,42.7968,42.7772,42.7838,100400.0
2012-07-16 15:10:00,65.5,65.54,65.48,65.53,45400.0,42.7838,42.8099,42.7707,42.8034,45400.0
2012-07-16 15:15:00,65.54,65.56,65.52,65.53,49800.0,42.8099,42.823,42.7968,42.8034,49800.0
2012-07-16 15:20:00,65.53,65.54,65.51,65.53,54900.0,42.8034,42.8099,42.7903,42.8034,54900.0
2012-07-16 15:25:00,65.52,65.53,65.5,65.5,49000.0,42.7968,42.8034,42.7838,42.7838,49000.0
2012-07-16 15:30:00,65.51,65.51,65.46,65.51,59200.0,42.7903,42.7903,42.7576,42.7903,59200.0
2012-07-16 15:35:00,65.51,65.51,65.45,65.48,82700.0,42.7903,42.7903,42.7511,42.7707,82700.0
2012-07-16 15:40:00,65.48,65.49,65.43,65.49,90700.0,42.7707,42.7772,42.7381,42.7772,90700.0
2012-07-16 15:45:00,65.5,65.51,65.44,65.49,121300.0,42.7838,42.7903,42.7446,42.7772,121300.0
2012-07-16 15:50:00,65.49,65.51,65.45,65.49,162600.0,42.7772,42.7903,42.7511,42.7772,162600.0
2012-07-16 15:55:00,65.48,65.48,65.43,65.47,276100.0,42.7707,42.7707,42.7381,42.7642,276100.0
2012-07-17 09:30:00,65.64,65.75,65.63,65.68,30200.0,42.8752,42.9471,42.8687,42.9013,30200.0
2012-07-17 09:35:00,65.7,65.89,65.69,65.86,57100.0,42.9144,43.0385,42.9079,43.0189,57100.0
2012-07-17 09:40:00,65.85,65.85,65.73,65.79,76800.0,43.0124,43.0124,42.934,42.9732,76800.0
2012-07-17 09:45:00,65.78,65.79,65.54,65.54,95900.0,42.9667,42.9732,42.8099,42.8099,95900.0
2012-07-17 09:50:00,65.53,65.53,65.42,65.44,116800.0,42.8034,42.8034,42.7315,42.7446,116800.0
2012-07-17 09:55:00,65.44,65.49,65.4,65.43,98000.0,42.7446,42.7772,42.7185,42.7381,98000.0
2012-07-17 10:00:00,65.42,65.44,65.24,65.28,244800.0,42.7315,42.7446,42.6139,42.6401,244800.0
2012-07-17 10:05:00,65.29,65.33,65.2,65.32,255400.0,42.6466,42.6727,42.5878,42.6662,255400.0
2012-07-17 10:10:00,65.32,65.45,65.3,65.45,63400.0,42.6662,42.7511,42.6531,42.7511,63400.0
2012-07-17 10:15:00,65.44,65.46,65.38,65.42,100500.0,42.7446,42.7576,42.7054,42.7315,100500.0
2012-07-17 10:20:00,65.41,65.48,65.37,65.48,77800.0,42.725,42.7707,42.6989,42.7707,77800.0
2012-07-17 10:25:00,65.47,65.47,65.39,65.41,144300.0,42.7642,42.7642,42.7119,42.725,144300.0
2012-07-17 10:30:00,65.4,65.44,65.36,65.42,102000.0,42.7185,42.7446,42.6923,42.7315,102000.0
2012-07-17 10:35:00,65.41,65.41,65.3,65.3,110400.0,42.725,42.725,42.6531,42.6531,110400.0
2012-07-17 10:40:00,65.31,65.31,65.24,65.26,106700.0,42.6597,42.6597,42.6139,42.627,106700.0
2012-07-17 10:45:00,65.25,65.31,65.18,65.31,80100.0,42.6205,42.6597,42.5748,42.6597,80100.0
2012-07-17 10:50:00,65.31,65.38,65.29,65.36,38000.0,42.6597,42.7054,42.6466,42.6923,38000.0
2012-07-17 10:55:00,65.35,65.38,65.34,65.36,34900.0,42.6858,42.7054,42.6793,42.6923,34900.0
2012-07-17 11:00:00,65.37,65.42,65.35,65.39,108100.0,42.6989,42.7315,42.6858,42.7119,108100.0
2012-07-17 11:05:00,65.39,65.49,65.39,65.44,77600.0,42.7119,42.7772,42.7119,42.7446,77600.0
2012-07-17 11:10:00,65.45,65.5,65.44,65.47,35000.0,42.7511,42.7838,42.7446,42.7642,35000.0
2012-07-17 11:15:00,65.47,65.48,65.42,65.45,62800.0,42.7642,42.7707,42.7315,42.7511,62800.0
2012-07-17 11:20:00,65.45,65.52,65.45,65.48,53700.0,42.7511,42.7968,42.7511,42.7707,53700.0
2012-07-17 11:25:00,65.48,65.49,65.45,65.48,45500.0,42.7707,42.7772,42.7511,42.7707,45500.0
2012-07-17 11:30:00,65.49,65.57,65.49,65.57,60600.0,42.7772,42.8295,42.7772,42.8295,60600.0
2012-07-17 11:35:00,65.57,65.69,65.56,65.69,94200.0,42.8295,42.9079,42.823,42.9079,94200.0
2012-07-17 11:40:00,65.68,65.71,65.67,65.71,53900.0,42.9013,42.9209,42.8948,42.9209,53900.0
2012-07-17 11:45:00,65.72,65.74,65.7,65.72,70100.0,42.9275,42.9405,42.9144,42.9275,70100.0
2012-07-17 11:50:00,65.72,65.74,65.69,65.71,47900.0,42.9275,42.9405,42.9079,42.9209,47900.0
2012-07-17 11:55:00,65.7,65.81,65.7,65.81,54000.0,42.9144,42.9863,42.9144,42.9863,54000.0
2012-07-17 12:00:00,65.82,65.85,65.79,65.79,39600.0,42.9928,43.0124,42.9732,42.9732,39600.0
2012-07-17 12:05:00,65.79,65.83,65.78,65.79,57800.0,42.9732,42.9993,42.9667,42.9732,57800.0
2012-07-17 12:10:00,65.79,65.79,65.72,65.72,72300.0,42.9732,42.9732,42.9275,42.9275,72300.0
2012-07-17 12:15:00,65.73,65.75,65.73,65.74,22200.0,42.934,42.9471,42.934,42.9405,22200.0
2012-07-17 12:20:00,65.75,65.8,65.75,65.77,24000.0,42.9471,42.9797,42.9471,42.9601,24000.0
2012-07-17 12:25:00,65.76,65.82,65.76,65.79,21200.0,42.9536,42.9928,42.9536,42.9732,21200.0
2012-07-17 12:30:00,65.79,65.91,65.78,65.9,112900.0,42.9732,43.0516,42.9667,43.0451,112900.0
2012-07-17 12:35:00,65.91,65.93,65.91,65.91,43500.0,43.0516,43.0646,43.0516,43.0516,43500.0
2012-07-17 12:40:00,65.92,65.93,65.9,65.92,60600.0,43.0581,43.0646,43.0451,43.0581,60600.0
2012-07-17 12:45:00,65.92,65.96,65.92,65.94,34300.0,43.0581,43.0842,43.0581,43.0712,34300.0
2012-07-17 12:50:00,65.94,65.95,65.89,65.89,52800.0,43.0712,43.0777,43.0385,43.0385,52800.0
2012-07-17 12:55:00,65.89,65.92,65.86,65.88,33400.0,43.0385,43.0581,43.0189,43.032,33400.0
2012-07-17 13:00:00,65.88,65.93,65.88,65.93,21600.0,43.032,43.0646,43.032,43.0646,21600.0
2012-07-17 13:05:00,65.93,65.94,65.9,65.94,22600.0,43.0646,43.0712,43.0451,43.0712,22600.0
2012-07-17 13:10:00,65.94,65.96,65.93,65.93,25100.0,43.0712,43.0842,43.0646,43.0646,25100.0
2012-07-17 13:15:00,65.94,66.02,65.94,66.0,77800.0,43.0712,43.1234,43.0712,43.1104,77800.0
2012-07-17 13:20:00,66.01,66.06,65.98,66.06,192700.0,43.1169,43.1496,43.0973,43.1496,192700.0
2012-07-17 13:25:00,66.06,66.09,66.04,66.09,52600.0,43.1496,43.1692,43.1365,43.1692,52600.0
2012-07-17 13:30:00,66.09,66.13,66.09,66.11,64700.0,43.1692,43.1953,43.1692,43.1822,64700.0
2012-07-17 13:35:00,66.1,66.13,66.09,66.12,62500.0,43.1757,43.1953,43.1692,43.1888,62500.0
2012-07-17 13:40:00,66.13,66.15,66.11,66.13,71500.0,43.1953,43.2083,43.1822,43.1953,71500.0
2012-07-17 13:45:00,66.13,66.15,66.12,66.15,29100.0,43.1953,43.2083,43.1888,43.2083,29100.0
2012-07-17 13:50:00,66.14,66.17,66.14,66.15,39200.0,43.2018,43.2214,43.2018,43.2083,39200.0
2012-07-17 13:55:00,66.15,66.15,66.11,66.14,44000.0,43.2083,43.2083,43.1822,43.2018,44000.0
2012-07-17 14:00:00,66.14,66.16,66.12,66.14,61100.0,43.2018,43.2149,43.1888,43.2018,61100.0
2012-07-17 14:05:00,66.14,66.18,66.14,66.16,32000.0,43.2018,43.2279,43.2018,43.2149,32000.0
2012-07-17 14:10:00,66.16,66.21,66.15,66.19,65600.0,43.2149,43.2475,43.2083,43.2345,65600.0
2012-07-17 14:15:00,66.19,66.2,66.14,66.15,31500.0,43.2345,43.241,43.2018,43.2083,31500.0
2012-07-17 14:20:00,66.15,66.16,66.13,66.13,14800.0,43.2083,43.2149,43.1953,43.1953,14800.0
2012-07-17 14:25:00,66.14,66.16,66.11,66.15,47000.0,43.2018,43.2149,43.1822,43.2083,47000.0
2012-07-17 14:30:00,66.15,66.16,66.13,66.14,24900.0,43.2083,43.2149,43.1953,43.2018,24900.0
2012-07-17 14:35:00,66.15,66.15,66.09,66.09,45500.0,43.2083,43.2083,43.1692,43.1692,45500.0
2012-07-17 14:40:00,66.09,66.09,66.02,66.05,118900.0,43.1692,43.1692,43.1234,43.143,118900.0
2012-07-17 14:45:00,66.05,66.1,66.05,66.07,114600.0,43.143,43.1757,43.143,43.1561,114600.0
2012-07-17 14:50:00,66.08,66.08,66.02,66.04,137900.0,43.1626,43.1626,43.1234,43.1365,137900.0
2012-07-17 14:55:00,66.04,66.12,66.04,66.09,109400.0,43.1365,43.1888,43.1365,43.1692,109400.0
2012-07-17 15:00:00,66.09,66.12,66.05,66.05,107400.0,43.1692,43.1888,43.143,43.143,107400.0
2012-07-17 15:05:00,66.05,66.06,66.0,66.04,41900.0,43.143,43.1496,43.1104,43.1365,41900.0
2012-07-17 15:10:00,66.04,66.06,66.03,66.04,36400.0,43.1365,43.1496,43.13,43.1365,36400.0
2012-07-17 15:15:00,66.05,66.09,66.03,66.09,96000.0,43.143,43.1692,43.13,43.1692,96000.0
2012-07-17 15:20:00,66.08,66.11,66.07,66.1,49100.0,43.1626,43.1822,43.1561,43.1757,49100.0
2012-07-17 15:25:00,66.09,66.09,66.01,66.02,89800.0,43.1692,43.1692,43.1169,43.1234,89800.0
2012-07-17 15:30:00,66.02,66.02,65.99,66.0,113100.0,43.1234,43.1234,43.1038,43.1104,113100.0
2012-07-17 15:35:00,66.0,66.01,65.92,65.93,140900.0,43.1104,43.1169,43.0581,43.0646,140900.0
2012-07-17 15:40:00,65.94,66.0,65.93,65.96,140300.0,43.0712,43.1104,43.0646,43.0842,140300.0
2012-07-17 15:45:00,65.97,66.06,65.97,66.03,157600.0,43.0908,43.1496,43.0908,43.13,157600.0
2012-07-17 15:50:00,66.03,66.1,66.03,66.03,183200.0,43.13,43.1757,43.13,43.13,183200.0
2012-07-17 15:55:00,66.04,66.05,66.02,66.04,533500.0,43.1365,43.143,43.1234,43.1365,533500.0
2012-07-18 09:30:00,65.79,65.89,65.71,65.74,58800.0,42.9732,43.0385,42.9209,42.9405,58800.0
2012-07-18 09:35:00,65.74,65.82,65.71,65.79,99400.0,42.9405,42.9928,42.9209,42.9732,99400.0
2012-07-18 09:40:00,65.78,65.87,65.77,65.82,177800.0,42.9667,43.0255,42.9601,42.9928,177800.0
2012-07-18 09:45:00,65.83,65.89,65.79,65.83,206100.0,42.9993,43.0385,42.9732,42.9993,206100.0
2012-07-18 09:50:00,65.83,65.83,65.7,65.73,86300.0,42.9993,42.9993,42.9144,42.934,86300.0
2012-07-18 09:55:00,65.74,65.89,65.74,65.74,139000.0,42.9405,43.0385,42.9405,42.9405,139000.0
2012-07-18 10:00:00,65.74,65.9,65.73,65.84,142200.0,42.9405,43.0451,42.934,43.0059,142200.0
2012-07-18 10:05:00,65.84,65.87,65.78,65.79,92200.0,43.0059,43.0255,42.9667,42.9732,92200.0
2012-07-18 10:10:00,65.79,65.83,65.75,65.75,61900.0,42.9732,42.9993,42.9471,42.9471,61900.0
2012-07-18 10:15:00,65.75,65.75,65.67,65.69,100400.0,42.9471,42.9471,42.8948,42.9079,100400.0
2012-07-18 10:20:00,65.7,65.71,65.61,65.61,41100.0,42.9144,42.9209,42.8556,42.8556,41100.0
2012-07-18 10:25:00,65.61,65.63,65.59,65.6,26900.0,42.8556,42.8687,42.8426,42.8491,26900.0
2012-07-18 10:30:00,65.6,65.61,65.54,65.54,55000.0,42.8491,42.8556,42.8099,42.8099,55000.0
2012-07-18 10:35:00,65.54,65.59,65.53,65.58,96700.0,42.8099,42.8426,42.8034,42.836,96700.0
2012-07-18 10:40:00,65.58,65.62,65.58,65.62,45900.0,42.836,42.8622,42.836,42.8622,45900.0
2012-07-18 10:45:00,65.61,65.65,65.59,65.63,75500.0,42.8556,42.8818,42.8426,42.8687,75500.0
2012-07-18 10:50:00,65.64,65.65,65.57,65.59,66500.0,42.8752,42.8818,42.8295,42.8426,66500.0
2012-07-18 10:55:00,65.59,65.64,65.59,65.61,50400.0,42.8426,42.8752,42.8426,42.8556,50400.0
2012-07-18 11:00:00,65.61,65.62,65.53,65.53,62600.0,42.8556,42.8622,42.8034,42.8034,62600.0
2012-07-18 11:05:00,65.53,65.53,65.45,65.47,69100.0,42.8034,42.8034,42.7511,42.7642,69100.0
2012-07-18 11:10:00,65.47,65.5,65.43,65.46,113400.0,42.7642,42.7838,42.7381,42.7576,113400.0
2012-07-18 11:15:00,65.46,65.47,65.44,65.45,41600.0,42.7576,42.7642,42.7446,42.7511,41600.0
2012-07-18 11:20:00,65.46,65.5,65.45,65.48,28700.0,42.7576,42.7838,42.7511,42.7707,28700.0
2012-07-18 11:25:00,65.47,65.47,65.41,65.41,28800.0,42.7642,42.7642,42.725,42.725,28800.0
2012-07-18 11:30:00,65.41,65.47,65.41,65.46,66600.0,42.725,42.7642,42.725,42.7576,66600.0
2012-07-18 11:35:00,65.46,65.52,65.45,65.52,37000.0,42.7576,42.7968,42.7511,42.7968,37000.0
2012-07-18 11:40:00,65.51,65.52,65.5,65.51,18200.0,42.7903,42.7968,42.7838,42.7903,18200.0
2012-07-18 11:45:00,65.51,65.51,65.41,65.41,40200.0,42.7903,42.7903,42.725,42.725,40200.0
2012-07-18 11:50:00,65.41,65.46,65.4,65.42,37500.0,42.725,42.7576,42.7185,42.7315,37500.0
2012-07-18 11:55:00,65.43,65.43,65.37,65.38,109100.0,42.7381,42.7381,42.6989,42.7054,109100.0
2012-07-18 12:00:00,65.38,65.43,65.38,65.43,26700.0,42.7054,42.7381,42.7054,42.7381,26700.0
2012-07-18 12:05:00,65.42,65.48,65.41,65.48,61400.0,42.7315,42.7707,42.725,42.7707,61400.0
2012-07-18 12:10:00,65.48,65.54,65.48,65.52,124300.0,42.7707,42.8099,42.7707,42.7968,124300.0
2012-07-18 12:15:00,65.51,65.55,65.49,65.55,29300.0,42.7903,42.8164,42.7772,42.8164,29300.0
2012-07-18 12:20:00,65.54,65.58,65.51,65.51,47700.0,42.8099,42.836,42.7903,42.7903,47700.0
2012-07-18 12:25:00,65.51,65.52,65.48,65.49,24300.0,42.7903,42.7968,42.7707,42.7772,24300.0
2012-07-18 12:30:00,65.49,65.52,65.48,65.49,29700.0,42.7772,42.7968,42.7707,42.7772,29700.0
2012-07-18 12:35:00,65.49,65.49,65.48,65.48,27800.0,42.7772,42.7772,42.7707,42.7707,27800.0
2012-07-18 12:40:00,65.48,65.5,65.46,65.48,58900.0,42.7707,42.7838,42.7576,42.7707,58900.0
2012-07-18 12:45:00,65.47,65.48,65.47,65.47,14800.0,42.7642,42.7707,42.7642,42.7642,14800.0
2012-07-18 12:50:00,65.47,65.49,65.46,65.46,36900.0,42.7642,42.7772,42.7576,42.7576,36900.0
2012-07-18 12:55:00,65.47,65.49,65.44,65.44,18400.0,42.7642,42.7772,42.7446,42.7446,18400.0
2012-07-18 13:00:00,65.44,65.45,65.42,65.44,27300.0,42.7446,42.7511,42.7315,42.7446,27300.0
2012-07-18 13:05:00,65.45,65.45,65.42,65.43,27400.0,42.7511,42.7511,42.7315,42.7381,27400.0
2012-07-18 13:10:00,65.43,65.43,65.41,65.41,24600.0,42.7381,42.7381,42.725,42.725,24600.0
2012-07-18 13:15:00,65.41,65.41,65.39,65.4,19300.0,42.725,42.725,42.7119,42.7185,19300.0
2012-07-18 13:20:00,65.4,65.43,65.38,65.42,112500.0,42.7185,42.7381,42.7054,42.7315,112500.0
2012-07-18 13:25:00,65.41,65.44,65.41,65.42,108800.0,42.725,42.7446,42.725,42.7315,108800.0
2012-07-18 13:30:00,65.42,65.42,65.38,65.38,191700.0,42.7315,42.7315,42.7054,42.7054,191700.0
2012-07-18 13:35:00,65.39,65.4,65.35,65.35,59900.0,42.7119,42.7185,42.6858,42.6858,59900.0
2012-07-18 13:40:00,65.36,65.37,65.34,65.36,55600.0,42.6923,42.6989,42.6793,42.6923,55600.0
2012-07-18 13:45:00,65.35,65.37,65.35,65.36,19200.0,42.6858,42.6989,42.6858,42.6923,19200.0
2012-07-18 13:50:00,65.36,65.38,65.32,65.35,67800.0,42.6923,42.7054,42.6662,42.6858,67800.0
2012-07-18 13:55:00,65.36,65.38,65.32,65.38,53300.0,42.6923,42.7054,42.6662,42.7054,53300.0
2012-07-18 14:00:00,65.38,65.41,65.37,65.41,25400.0,42.7054,42.725,42.6989,42.725,25400.0
2012-07-18 14:05:00,65.4,65.44,65.38,65.38,37600.0,42.7185,42.7446,42.7054,42.7054,37600.0
2012-07-18 14:10:00,65.38,65.42,65.38,65.4,26000.0,42.7054,42.7315,42.7054,42.7185,26000.0
2012-07-18 14:15:00,65.39,65.45,65.38,65.44,36900.0,42.7119,42.7511,42.7054,42.7446,36900.0
2012-07-18 14:20:00,65.44,65.46,65.43,65.46,30200.0,42.7446,42.7576,42.7381,42.7576,30200.0
2012-07-18 14:25:00,65.46,65.46,65.39,65.42,25000.0,42.7576,42.7576,42.7119,42.7315,25000.0
2012-07-18 14:30:00,65.42,65.42,65.37,65.4,40200.0,42.7315,42.7315,42.6989,42.7185,40200.0
2012-07-18 14:35:00,65.4,65.41,65.37,65.37,48700.0,42.7185,42.725,42.6989,42.6989,48700.0
2012-07-18 14:40:00,65.37,65.38,65.27,65.31,76800.0,42.6989,42.7054,42.6335,42.6597,76800.0
2012-07-18 14:45:00,65.32,65.33,65.27,65.31,101400.0,42.6662,42.6727,42.6335,42.6597,101400.0
2012-07-18 14:50:00,65.31,65.31,65.27,65.28,85400.0,42.6597,42.6597,42.6335,42.6401,85400.0
2012-07-18 14:55:00,65.29,65.33,65.29,65.33,27200.0,42.6466,42.6727,42.6466,42.6727,27200.0
2012-07-18 15:00:00,65.33,65.36,65.32,65.35,28300.0,42.6727,42.6923,42.6662,42.6858,28300.0
2012-07-18 15:05:00,65.34,65.36,65.32,65.36,26400.0,42.6793,42.6923,42.6662,42.6923,26400.0
2012-07-18 15:10:00,65.34,65.4,65.34,65.39,63000.0,42.6793,42.7185,42.6793,42.7119,63000.0
2012-07-18 15:15:00,65.38,65.41,65.36,65.41,25200.0,42.7054,42.725,42.6923,42.725,25200.0
2012-07-18 15:20:00,65.41,65.44,65.38,65.38,45700.0,42.725,42.7446,42.7054,42.7054,45700.0
2012-07-18 15:25:00,65.39,65.42,65.36,65.39,99900.0,42.7119,42.7315,42.6923,42.7119,99900.0
2012-07-18 15:30:00,65.4,65.48,65.4,65.48,142000.0,42.7185,42.7707,42.7185,42.7707,142000.0
2012-07-18 15:35:00,65.48,65.48,65.43,65.43,54800.0,42.7707,42.7707,42.7381,42.7381,54800.0
2012-07-18 15:40:00,65.43,65.47,65.42,65.44,162000.0,42.7381,42.7642,42.7315,42.7446,162000.0
2012-07-18 15:45:00,65.45,65.47,65.39,65.44,184000.0,42.7511,42.7642,42.7119,42.7446,184000.0
2012-07-18 15:50:00,65.43,65.47,65.41,65.46,243200.0,42.7381,42.7642,42.725,42.7576,243200.0
2012-07-18 15:55:00,65.45,65.5,65.42,65.49,744000.0,42.7511,42.7838,42.7315,42.7772,744000.0
2012-07-19 09:30:00,65.68,65.68,65.38,65.46,64200.0,42.9013,42.9013,42.7054,42.7576,64200.0
2012-07-19 09:35:00,65.49,65.55,65.47,65.5,72600.0,42.7772,42.8164,42.7642,42.7838,72600.0
2012-07-19 09:40:00,65.49,65.5,65.43,65.45,51800.0,42.7772,42.7838,42.7381,42.7511,51800.0
2012-07-19 09:45:00,65.45,65.47,65.23,65.23,175100.0,42.7511,42.7642,42.6074,42.6074,175100.0
2012-07-19 09:50:00,65.24,65.3,65.23,65.26,63800.0,42.6139,42.6531,42.6074,42.627,63800.0
2012-07-19 09:55:00,65.27,65.28,65.12,65.12,102300.0,42.6335,42.6401,42.5356,42.5356,102300.0
2012-07-19 10:00:00,65.12,65.12,64.96,65.04,271500.0,42.5356,42.5356,42.4311,42.4833,271500.0
2012-07-19 10:05:00,65.04,65.04,64.93,64.95,115700.0,42.4833,42.4833,42.4115,42.4245,115700.0
2012-07-19 10:10:00,64.94,64.95,64.77,64.84,409000.0,42.418,42.4245,42.3069,42.3527,409000.0
2012-07-19 10:15:00,64.85,64.91,64.83,64.91,62600.0,42.3592,42.3984,42.3461,42.3984,62600.0
2012-07-19 10:20:00,64.91,64.98,64.91,64.94,81500.0,42.3984,42.4441,42.3984,42.418,81500.0
2012-07-19 10:25:00,64.93,64.95,64.9,64.94,33000.0,42.4115,42.4245,42.3919,42.418,33000.0
2012-07-19 10:30:00,64.95,64.96,64.92,64.93,54300.0,42.4245,42.4311,42.4049,42.4115,54300.0
2012-07-19 10:35:00,64.93,64.94,64.84,64.84,126900.0,42.4115,42.418,42.3527,42.3527,126900.0
2012-07-19 10:40:00,64.85,64.85,64.8,64.83,84800.0,42.3592,42.3592,42.3265,42.3461,84800.0
2012-07-19 10:45:00,64.82,64.84,64.79,64.83,45200.0,42.3396,42.3527,42.32,42.3461,45200.0
2012-07-19 10:50:00,64.83,64.86,64.8,64.86,227300.0,42.3461,42.3657,42.3265,42.3657,227300.0
2012-07-19 10:55:00,64.86,64.87,64.79,64.8,81300.0,42.3657,42.3723,42.32,42.3265,81300.0
2012-07-19 11:00:00,64.81,64.86,64.81,64.81,77800.0,42.3331,42.3657,42.3331,42.3331,77800.0
2012-07-19 11:05:00,64.81,64.84,64.77,64.79,34600.0,42.3331,42.3527,42.3069,42.32,34600.0
2012-07-19 11:10:00,64.79,64.8,64.72,64.74,26000.0,42.32,42.3265,42.2743,42.2874,26000.0
2012-07-19 11:15:00,64.74,64.74,64.67,64.68,59800.0,42.2874,42.2874,42.2416,42.2482,59800.0
2012-07-19 11:20:00,64.68,64.68,64.66,64.67,56300.0,42.2482,42.2482,42.2351,42.2416,56300.0
2012-07-19 11:25:00,64.67,64.68,64.63,64.64,62600.0,42.2416,42.2482,42.2155,42.222,62600.0
2012-07-19 11:30:00,64.65,64.69,64.64,64.65,64000.0,42.2286,42.2547,42.222,42.2286,64000.0
2012-07-19 11:35:00,64.66,64.7,64.65,64.67,89400.0,42.2351,42.2612,42.2286,42.2416,89400.0
2012-07-19 11:40:00,64.68,64.68,64.61,64.61,43100.0,42.2482,42.2482,42.2024,42.2024,43100.0
2012-07-19 11:45:00,64.62,64.62,64.51,64.52,153800.0,42.209,42.209,42.1371,42.1437,153800.0
2012-07-19 11:50:00,64.53,64.57,64.53,64.56,96100.0,42.1502,42.1763,42.1502,42.1698,96100.0
2012-07-19 11:55:00,64.56,64.59,64.55,64.55,113300.0,42.1698,42.1894,42.1632,42.1632,113300.0
2012-07-19 12:00:00,64.56,64.58,64.55,64.57,30400.0,42.1698,42.1828,42.1632,42.1763,30400.0
2012-07-19 12:05:00,64.57,64.62,64.57,64.61,33100.0,42.1763,42.209,42.1763,42.2024,33100.0
2012-07-19 12:10:00,64.62,64.64,64.62,64.64,53000.0,42.209,42.222,42.209,42.222,53000.0
2012-07-19 12:15:00,64.65,64.8,64.64,64.8,187500.0,42.2286,42.3265,42.222,42.3265,187500.0
2012-07-19 12:20:00,64.8,64.84,64.8,64.83,39100.0,42.3265,42.3527,42.3265,42.3461,39100.0
2012-07-19 12:25:00,64.84,64.9,64.84,64.86,178800.0,42.3527,42.3919,42.3527,42.3657,178800.0
2012-07-19 12:30:00,64.86,64.87,64.84,64.84,22400.0,42.3657,42.3723,42.3527,42.3527,22400.0
2012-07-19 12:35:00,64.85,64.85,64.81,64.82,87700.0,42.3592,42.3592,42.3331,42.3396,87700.0
2012-07-19 12:40:00,64.82,64.83,64.8,64.8,23200.0,42.3396,42.3461,42.3265,42.3265,23200.0
2012-07-19 12:45:00,64.8,64.81,64.72,64.74,82800.0,42.3265,42.3331,42.2743,42.2874,82800.0
2012-07-19 12:50:00,64.73,64.73,64.69,64.71,18600.0,42.2808,42.2808,42.2547,42.2678,18600.0
2012-07-19 12:55:00,64.71,64.71,64.61,64.62,86700.0,42.2678,42.2678,42.2024,42.209,86700.0
2012-07-19 13:00:00,64.63,64.68,64.62,64.68,37600.0,42.2155,42.2482,42.209,42.2482,37600.0
2012-07-19 13:05:00,64.68,64.72,64.68,64.7,21900.0,42.2482,42.2743,42.2482,42.2612,21900.0
2012-07-19 13:10:00,64.7,64.76,64.69,64.74,18200.0,42.2612,42.3004,42.2547,42.2874,18200.0
2012-07-19 13:15:00,64.74,64.8,64.74,64.74,24100.0,42.2874,42.3265,42.2874,42.2874,24100.0
2012-07-19 13:20:00,64.74,64.8,64.74,64.8,15900.0,42.2874,42.3265,42.2874,42.3265,15900.0
2012-07-19 13:25:00,64.79,64.79,64.72,64.72,23100.0,42.32,42.32,42.2743,42.2743,23100.0
2012-07-19 13:30:00,64.73,64.76,64.7,64.74,238300.0,42.2808,42.3004,42.2612,42.2874,238300.0
2012-07-19 13:35:00,64.74,64.75,64.67,64.68,35300.0,42.2874,42.2939,42.2416,42.2482,35300.0
2012-07-19 13:40:00,64.68,64.71,64.64,64.64,24700.0,42.2482,42.2678,42.222,42.222,24700.0
2012-07-19 13:45:00,64.65,64.65,64.55,64.61,111200.0,42.2286,42.2286,42.1632,42.2024,111200.0
2012-07-19 13:50:00,64.62,64.65,64.62,64.63,30700.0,42.209,42.2286,42.209,42.2155,30700.0
2012-07-19 13:55:00,64.63,64.69,64.56,64.69,114200.0,42.2155,42.2547,42.1698,42.2547,114200.0
2012-07-19 14:00:00,64.69,64.72,64.66,64.67,31900.0,42.2547,42.2743,42.2351,42.2416,31900.0
2012-07-19 14:05:00,64.67,64.67,64.62,64.66,81300.0,42.2416,42.2416,42.209,42.2351,81300.0
2012-07-19 14:10:00,64.67,64.74,64.64,64.73,33000.0,42.2416,42.2874,42.222,42.2808,33000.0
2012-07-19 14:15:00,64.74,64.75,64.72,64.73,27900.0,42.2874,42.2939,42.2743,42.2808,27900.0
2012-07-19 14:20:00,64.73,64.77,64.72,64.75,35500.0,42.2808,42.3069,42.2743,42.2939,35500.0
2012-07-19 14:25:00,64.75,64.76,64.72,64.76,27300.0,42.2939,42.3004,42.2743,42.3004,27300.0
2012-07-19 14:30:00,64.75,64.84,64.75,64.83,35400.0,42.2939,42.3527,42.2939,42.3461,35400.0
2012-07-19 14:35:00,64.84,64.97,64.83,64.96,59700.0,42.3527,42.4376,42.3461,42.4311,59700.0
2012-07-19 14:40:00,64.95,64.98,64.94,64.95,191200.0,42.4245,42.4441,42.418,42.4245,191200.0
2012-07-19 14:45:00,64.96,64.97,64.86,64.86,77400.0,42.4311,42.4376,42.3657,42.3657,77400.0
2012-07-19 14:50:00,64.85,64.85,64.8,64.81,46900.0,42.3592,42.3592,42.3265,42.3331,46900.0
2012-07-19 14:55:00,64.82,64.85,64.8,64.85,70700.0,42.3396,42.3592,42.3265,42.3592,70700.0
2012-07-19 15:00:00,64.85,64.87,64.76,64.8,71400.0,42.3592,42.3723,42.3004,42.3265,71400.0
2012-07-19 15:05:00,64.8,64.85,64.8,64.84,89800.0,42.3265,42.3592,42.3265,42.3527,89800.0
2012-07-19 15:10:00,64.85,64.89,64.83,64.88,70300.0,42.3592,42.3853,42.3461,42.3788,70300.0
2012-07-19 15:15:00,64.88,64.94,64.88,64.93,97500.0,42.3788,42.418,42.3788,42.4115,97500.0
2012-07-19 15:20:00,64.94,64.94,64.84,64.86,124900.0,42.418,42.418,42.3527,42.3657,124900.0
2012-07-19 15:25:00,64.85,64.88,64.82,64.85,94900.0,42.3592,42.3788,42.3396,42.3592,94900.0
2012-07-19 15:30:00,64.86,64.88,64.84,64.84,103800.0,42.3657,42.3788,42.3527,42.3527,103800.0
2012-07-19 15:35:00,64.84,64.92,64.83,64.91,145900.0,42.3527,42.4049,42.3461,42.3984,145900.0
2012-07-19 15:40:00,64.9,64.98,64.89,64.98,155000.0,42.3919,42.4441,42.3853,42.4441,155000.0
2012-07-19 15:45:00,64.99,65.02,64.96,65.02,166400.0,42.4506,42.4702,42.4311,42.4702,166400.0
2012-07-19 15:50:00,65.02,65.03,64.93,64.95,219700.0,42.4702,42.4768,42.4115,42.4245,219700.0
2012-07-19 15:55:00,64.95,64.98,64.94,64.95,468600.0,42.4245,42.4441,42.418,42.4245,468600.0
2012-07-20 09:30:00,64.57,64.78,64.51,64.64,123000.0,42.1763,42.3135,42.1371,42.222,123000.0
2012-07-20 09:35:00,64.64,64.65,64.54,64.64,38600.0,42.222,42.2286,42.1567,42.222,38600.0
2012-07-20 09:40:00,64.67,64.69,64.5,64.54,269000.0,42.2416,42.2547,42.1306,42.1567,269000.0
2012-07-20 09:45:00,64.53,64.54,64.4,64.42,126300.0,42.1502,42.1567,42.0653,42.0783,126300.0
2012-07-20 09:50:00,64.41,64.55,64.4,64.54,70700.0,42.0718,42.1632,42.0653,42.1567,70700.0
2012-07-20 09:55:00,64.53,64.61,64.49,64.57,80900.0,42.1502,42.2024,42.1241,42.1763,80900.0
2012-07-20 10:00:00,64.56,64.57,64.43,64.47,415500.0,42.1698,42.1763,42.0849,42.111,415500.0
2012-07-20 10:05:00,64.47,64.48,64.41,64.43,51900.0,42.111,42.1175,42.0718,42.0849,51900.0
2012-07-20 10:10:00,64.44,64.52,64.39,64.49,240600.0,42.0914,42.1437,42.0587,42.1241,240600.0
2012-07-20 10:15:00,64.49,64.54,64.46,64.54,55800.0,42.1241,42.1567,42.1045,42.1567,55800.0
2012-07-20 10:20:00,64.55,64.56,64.52,64.55,55700.0,42.1632,42.1698,42.1437,42.1632,55700.0
2012-07-20 10:25:00,64.55,64.61,64.53,64.6,73900.0,42.1632,42.2024,42.1502,42.1959,73900.0
2012-07-20 10:30:00,64.6,64.61,64.5,64.55,120000.0,42.1959,42.2024,42.1306,42.1632,120000.0
2012-07-20 10:35:00,64.54,64.63,64.52,64.63,52000.0,42.1567,42.2155,42.1437,42.2155,52000.0
2012-07-20 10:40:00,64.63,64.71,64.62,64.67,129700.0,42.2155,42.2678,42.209,42.2416,129700.0
2012-07-20 10:45:00,64.67,64.7,64.63,64.7,54300.0,42.2416,42.2612,42.2155,42.2612,54300.0
2012-07-20 10:50:00,64.71,64.81,64.7,64.81,71900.0,42.2678,42.3331,42.2612,42.3331,71900.0
2012-07-20 10:55:00,64.8,64.81,64.77,64.79,82400.0,42.3265,42.3331,42.3069,42.32,82400.0
2012-07-20 11:00:00,64.79,64.84,64.75,64.83,74700.0,42.32,42.3527,42.2939,42.3461,74700.0
2012-07-20 11:05:00,64.82,64.89,64.82,64.83,47500.0,42.3396,42.3853,42.3396,42.3461,47500.0
2012-07-20 11:10:00,64.85,64.86,64.78,64.82,31600.0,42.3592,42.3657,42.3135,42.3396,31600.0
2012-07-20 11:15:00,64.81,64.83,64.72,64.73,73400.0,42.3331,42.3461,42.2743,42.2808,73400.0
2012-07-20 11:20:00,64.73,64.83,64.72,64.82,39300.0,42.2808,42.3461,42.2743,42.3396,39300.0
2012-07-20 11:25:00,64.82,64.82,64.78,64.8,23900.0,42.3396,42.3396,42.3135,42.3265,23900.0
2012-07-20 11:30:00,64.8,64.8,64.74,64.74,71000.0,42.3265,42.3265,42.2874,42.2874,71000.0
2012-07-20 11:35:00,64.75,64.78,64.74,64.74,20700.0,42.2939,42.3135,42.2874,42.2874,20700.0
2012-07-20 11:40:00,64.74,64.75,64.72,64.74,15700.0,42.2874,42.2939,42.2743,42.2874,15700.0
2012-07-20 11:45:00,64.74,64.83,64.73,64.83,18900.0,42.2874,42.3461,42.2808,42.3461,18900.0
2012-07-20 11:50:00,64.83,64.86,64.8,64.85,37200.0,42.3461,42.3657,42.3265,42.3592,37200.0
2012-07-20 11:55:00,64.85,64.85,64.8,64.8,19400.0,42.3592,42.3592,42.3265,42.3265,19400.0
2012-07-20 12:00:00,64.81,64.83,64.79,64.8,24700.0,42.3331,42.3461,42.32,42.3265,24700.0
2012-07-20 12:05:00,64.79,64.79,64.68,64.7,122800.0,42.32,42.32,42.2482,42.2612,122800.0
2012-07-20 12:10:00,64.69,64.71,64.67,64.69,41700.0,42.2547,42.2678,42.2416,42.2547,41700.0
2012-07-20 12:15:00,64.69,64.7,64.63,64.63,144800.0,42.2547,42.2612,42.2155,42.2155,144800.0
2012-07-20 12:20:00,64.64,64.66,64.62,64.65,130800.0,42.222,42.2351,42.209,42.2286,130800.0
2012-07-20 12:25:00,64.66,64.69,64.66,64.68,109400.0,42.2351,42.2547,42.2351,42.2482,109400.0
2012-07-20 12:30:00,64.67,64.67,64.59,64.61,70300.0,42.2416,42.2416,42.1894,42.2024,70300.0
2012-07-20 12:35:00,64.59,64.62,64.57,64.6,41700.0,42.1894,42.209,42.1763,42.1959,41700.0
2012-07-20 12:40:00,64.6,64.63,64.59,64.6,76100.0,42.1959,42.2155,42.1894,42.1959,76100.0
2012-07-20 12:45:00,64.61,64.63,64.6,64.61,20000.0,42.2024,42.2155,42.1959,42.2024,20000.0
2012-07-20 12:50:00,64.62,64.63,64.6,64.6,34400.0,42.209,42.2155,42.1959,42.1959,34400.0
2012-07-20 12:55:00,64.6,64.65,64.6,64.64,67200.0,42.1959,42.2286,42.1959,42.222,67200.0
2012-07-20 13:00:00,64.65,64.67,64.61,64.62,113000.0,42.2286,42.2416,42.2024,42.209,113000.0
2012-07-20 13:05:00,64.63,64.64,64.58,64.64,53300.0,42.2155,42.222,42.1828,42.222,53300.0
2012-07-20 13:10:00,64.63,64.7,64.61,64.69,30000.0,42.2155,42.2612,42.2024,42.2547,30000.0
2012-07-20 13:15:00,64.69,64.69,64.65,64.65,33300.0,42.2547,42.2547,42.2286,42.2286,33300.0
2012-07-20 13:20:00,64.66,64.66,64.62,64.62,21500.0,42.2351,42.2351,42.209,42.209,21500.0
2012-07-20 13:25:00,64.62,64.63,64.6,64.63,15000.0,42.209,42.2155,42.1959,42.2155,15000.0
2012-07-20 13:30:00,64.63,64.65,64.63,64.64,24000.0,42.2155,42.2286,42.2155,42.222,24000.0
2012-07-20 13:35:00,64.64,64.68,64.64,64.68,13600.0,42.222,42.2482,42.222,42.2482,13600.0
2012-07-20 13:40:00,64.67,64.68,64.58,64.61,279100.0,42.2416,42.2482,42.1828,42.2024,279100.0
2012-07-20 13:45:00,64.61,64.62,64.6,64.62,14300.0,42.2024,42.209,42.1959,42.209,14300.0
2012-07-20 13:50:00,64.61,64.62,64.6,64.61,26000.0,42.2024,42.209,42.1959,42.2024,26000.0
2012-07-20 13:55:00,64.62,64.66,64.62,64.65,27100.0,42.209,42.2351,42.209,42.2286,27100.0
2012-07-20 14:00:00,64.65,64.66,64.62,64.66,18700.0,42.2286,42.2351,42.209,42.2351,18700.0
2012-07-20 14:05:00,64.66,64.67,64.61,64.61,21100.0,42.2351,42.2416,42.2024,42.2024,21100.0
2012-07-20 14:10:00,64.6,64.63,64.6,64.61,18500.0,42.1959,42.2155,42.1959,42.2024,18500.0
2012-07-20 14:15:00,64.61,64.63,64.59,64.63,17800.0,42.2024,42.2155,42.1894,42.2155,17800.0
2012-07-20 14:20:00,64.63,64.64,64.57,64.58,40700.0,42.2155,42.222,42.1763,42.1828,40700.0
2012-07-20 14:25:00,64.58,64.58,64.54,64.54,15300.0,42.1828,42.1828,42.1567,42.1567,15300.0
2012-07-20 14:30:00,64.55,64.59,64.54,64.58,18200.0,42.1632,42.1894,42.1567,42.1828,18200.0
2012-07-20 14:35:00,64.58,64.58,64.53,64.56,30100.0,42.1828,42.1828,42.1502,42.1698,30100.0
2012-07-20 14:40:00,64.56,64.59,64.56,64.57,15700.0,42.1698,42.1894,42.1698,42.1763,15700.0
2012-07-20 14:45:00,64.57,64.62,64.57,64.62,30800.0,42.1763,42.209,42.1763,42.209,30800.0
2012-07-20 14:50:00,64.62,64.63,64.61,64.63,37200.0,42.209,42.2155,42.2024,42.2155,37200.0
2012-07-20 14:55:00,64.63,64.64,64.61,64.64,26900.0,42.2155,42.222,42.2024,42.222,26900.0
2012-07-20 15:00:00,64.62,64.65,64.61,64.65,63100.0,42.209,42.2286,42.2024,42.2286,63100.0
2012-07-20 15:05:00,64.65,64.66,64.63,64.65,59400.0,42.2286,42.2351,42.2155,42.2286,59400.0
2012-07-20 15:10:00,64.65,64.66,64.64,64.65,38700.0,42.2286,42.2351,42.222,42.2286,38700.0
2012-07-20 15:15:00,64.64,64.67,64.63,64.65,64900.0,42.222,42.2416,42.2155,42.2286,64900.0
2012-07-20 15:20:00,64.65,64.68,64.62,64.67,53400.0,42.2286,42.2482,42.209,42.2416,53400.0
2012-07-20 15:25:00,64.67,64.67,64.63,64.65,74500.0,42.2416,42.2416,42.2155,42.2286,74500.0
2012-07-20 15:30:00,64.65,64.67,64.6,64.63,84700.0,42.2286,42.2416,42.1959,42.2155,84700.0
2012-07-20 15:35:00,64.64,64.68,64.64,64.67,143100.0,42.222,42.2482,42.222,42.2416,143100.0
2012-07-20 15:40:00,64.67,64.73,64.67,64.71,120400.0,42.2416,42.2808,42.2416,42.2678,120400.0
2012-07-20 15:45:00,64.7,64.73,64.69,64.72,126000.0,42.2612,42.2808,42.2547,42.2743,126000.0
2012-07-20 15:50:00,64.71,64.73,64.68,64.73,204700.0,42.2678,42.2808,42.2482,42.2808,204700.0
2012-07-20 15:55:00,64.72,64.73,64.65,64.69,427800.0,42.2743,42.2808,42.2286,42.2547,427800.0
2012-07-23 09:30:00,63.99,64.11,63.85,64.01,317700.0,41.7975,41.8758,41.706,41.8105,317700.0
2012-07-23 09:35:00,64.01,64.11,63.94,64.09,73400.0,41.8105,41.8758,41.7648,41.8628,73400.0
2012-07-23 09:40:00,64.09,64.22,64.07,64.16,132200.0,41.8628,41.9477,41.8497,41.9085,132200.0
2012-07-23 09:45:00,64.14,64.16,64.08,64.1,46100.0,41.8954,41.9085,41.8562,41.8693,46100.0
2012-07-23 09:50:00,64.1,64.1,64.01,64.03,144600.0,41.8693,41.8693,41.8105,41.8236,144600.0
2012-07-23 09:55:00,64.02,64.07,63.98,64.04,101100.0,41.8171,41.8497,41.7909,41.8301,101100.0
2012-07-23 10:00:00,64.04,64.07,64.01,64.02,56600.0,41.8301,41.8497,41.8105,41.8171,56600.0
2012-07-23 10:05:00,64.03,64.03,63.93,63.93,120300.0,41.8236,41.8236,41.7583,41.7583,120300.0
2012-07-23 10:10:00,63.93,63.97,63.91,63.96,69900.0,41.7583,41.7844,41.7452,41.7779,69900.0
2012-07-23 10:15:00,63.96,63.97,63.91,63.97,51000.0,41.7779,41.7844,41.7452,41.7844,51000.0
2012-07-23 10:20:00,63.97,64.0,63.94,63.97,46700.0,41.7844,41.804,41.7648,41.7844,46700.0
2012-07-23 10:25:00,63.96,63.98,63.93,63.97,41600.0,41.7779,41.7909,41.7583,41.7844,41600.0
2012-07-23 10:30:00,63.97,63.97,63.92,63.93,60300.0,41.7844,41.7844,41.7517,41.7583,60300.0
2012-07-23 10:35:00,63.94,64.01,63.91,64.0,260200.0,41.7648,41.8105,41.7452,41.804,260200.0
2012-07-23 10:40:00,64.02,64.06,63.98,64.02,140800.0,41.8171,41.8432,41.7909,41.8171,140800.0
2012-07-23 10:45:00,64.02,64.02,63.97,63.98,42400.0,41.8171,41.8171,41.7844,41.7909,42400.0
2012-07-23 10:50:00,63.98,64.03,63.98,64.02,43200.0,41.7909,41.8236,41.7909,41.8171,43200.0
2012-07-23 10:55:00,64.01,64.07,64.01,64.07,58700.0,41.8105,41.8497,41.8105,41.8497,58700.0
2012-07-23 11:00:00,64.08,64.14,64.07,64.14,66500.0,41.8562,41.8954,41.8497,41.8954,66500.0
2012-07-23 11:05:00,64.13,64.14,64.1,64.12,52600.0,41.8889,41.8954,41.8693,41.8824,52600.0
2012-07-23 11:10:00,64.11,64.13,64.1,64.11,64200.0,41.8758,41.8889,41.8693,41.8758,64200.0
2012-07-23 11:15:00,64.11,64.12,64.04,64.06,98800.0,41.8758,41.8824,41.8301,41.8432,98800.0
2012-07-23 11:20:00,64.06,64.06,64.02,64.02,22300.0,41.8432,41.8432,41.8171,41.8171,22300.0
2012-07-23 11:25:00,64.03,64.08,64.0,64.08,31700.0,41.8236,41.8562,41.804,41.8562,31700.0
2012-07-23 11:30:00,64.08,64.09,64.04,64.05,155700.0,41.8562,41.8628,41.8301,41.8367,155700.0
2012-07-23 11:35:00,64.05,64.05,63.95,63.97,49100.0,41.8367,41.8367,41.7713,41.7844,49100.0
2012-07-23 11:40:00,63.96,63.97,63.95,63.95,26500.0,41.7779,41.7844,41.7713,41.7713,26500.0
2012-07-23 11:45:00,63.94,63.99,63.94,63.99,52900.0,41.7648,41.7975,41.7648,41.7975,52900.0
2012-07-23 11:50:00,63.99,64.08,63.99,64.08,26300.0,41.7975,41.8562,41.7975,41.8562,26300.0
2012-07-23 11:55:00,64.09,64.09,64.06,64.08,21800.0,41.8628,41.8628,41.8432,41.8562,21800.0
2012-07-23 12:00:00,64.08,64.1,64.07,64.08,25800.0,41.8562,41.8693,41.8497,41.8562,25800.0
2012-07-23 12:05:00,64.07,64.09,64.05,64.06,37400.0,41.8497,41.8628,41.8367,41.8432,37400.0
2012-07-23 12:10:00,64.06,64.07,64.0,64.02,30200.0,41.8432,41.8497,41.804,41.8171,30200.0
2012-07-23 12:15:00,64.02,64.02,63.95,63.97,13000.0,41.8171,41.8171,41.7713,41.7844,13000.0
2012-07-23 12:20:00,63.96,64.01,63.96,64.01,28400.0,41.7779,41.8105,41.7779,41.8105,28400.0
2012-07-23 12:25:00,64.0,64.02,63.99,64.02,19300.0,41.804,41.8171,41.7975,41.8171,19300.0
2012-07-23 12:30:00,64.02,64.05,63.98,64.05,29800.0,41.8171,41.8367,41.7909,41.8367,29800.0
2012-07-23 12:35:00,64.05,64.12,64.05,64.1,22800.0,41.8367,41.8824,41.8367,41.8693,22800.0
2012-07-23 12:40:00,64.1,64.12,64.09,64.11,19800.0,41.8693,41.8824,41.8628,41.8758,19800.0
2012-07-23 12:45:00,64.1,64.15,64.1,64.14,13700.0,41.8693,41.902,41.8693,41.8954,13700.0
2012-07-23 12:50:00,64.14,64.16,64.12,64.16,15300.0,41.8954,41.9085,41.8824,41.9085,15300.0
2012-07-23 12:55:00,64.16,64.2,64.16,64.16,54100.0,41.9085,41.9346,41.9085,41.9085,54100.0
2012-07-23 13:00:00,64.17,64.18,64.12,64.13,21500.0,41.915,41.9216,41.8824,41.8889,21500.0
2012-07-23 13:05:00,64.14,64.14,64.13,64.13,13800.0,41.8954,41.8954,41.8889,41.8889,13800.0
2012-07-23 13:10:00,64.13,64.14,64.11,64.12,17000.0,41.8889,41.8954,41.8758,41.8824,17000.0
2012-07-23 13:15:00,64.13,64.2,64.12,64.18,75700.0,41.8889,41.9346,41.8824,41.9216,75700.0
2012-07-23 13:20:00,64.19,64.21,64.18,64.19,48200.0,41.9281,41.9412,41.9216,41.9281,48200.0
2012-07-23 13:25:00,64.19,64.21,64.17,64.17,7200.0,41.9281,41.9412,41.915,41.915,7200.0
2012-07-23 13:30:00,64.18,64.25,64.18,64.24,40800.0,41.9216,41.9673,41.9216,41.9608,40800.0
2012-07-23 13:35:00,64.25,64.25,64.19,64.19,24900.0,41.9673,41.9673,41.9281,41.9281,24900.0
2012-07-23 13:40:00,64.19,64.21,64.18,64.18,13200.0,41.9281,41.9412,41.9216,41.9216,13200.0
2012-07-23 13:45:00,64.17,64.19,64.15,64.18,26100.0,41.915,41.9281,41.902,41.9216,26100.0
2012-07-23 13:50:00,64.17,64.18,64.15,64.15,38100.0,41.915,41.9216,41.902,41.902,38100.0
2012-07-23 13:55:00,64.16,64.2,64.16,64.19,34300.0,41.9085,41.9346,41.9085,41.9281,34300.0
2012-07-23 14:00:00,64.19,64.2,64.18,64.2,39400.0,41.9281,41.9346,41.9216,41.9346,39400.0
2012-07-23 14:05:00,64.21,64.25,64.2,64.24,36600.0,41.9412,41.9673,41.9346,41.9608,36600.0
2012-07-23 14:10:00,64.24,64.27,64.23,64.25,97500.0,41.9608,41.9804,41.9542,41.9673,97500.0
2012-07-23 14:15:00,64.25,64.28,64.23,64.23,28800.0,41.9673,41.9869,41.9542,41.9542,28800.0
2012-07-23 14:20:00,64.23,64.24,64.19,64.19,10900.0,41.9542,41.9608,41.9281,41.9281,10900.0
2012-07-23 14:25:00,64.2,64.22,64.17,64.2,39800.0,41.9346,41.9477,41.915,41.9346,39800.0
2012-07-23 14:30:00,64.2,64.21,64.15,64.17,82400.0,41.9346,41.9412,41.902,41.915,82400.0
2012-07-23 14:35:00,64.16,64.17,64.15,64.17,24100.0,41.9085,41.915,41.902,41.915,24100.0
2012-07-23 14:40:00,64.17,64.2,64.17,64.19,45800.0,41.915,41.9346,41.915,41.9281,45800.0
2012-07-23 14:45:00,64.19,64.21,64.18,64.21,34400.0,41.9281,41.9412,41.9216,41.9412,34400.0
2012-07-23 14:50:00,64.2,64.2,64.17,64.18,16600.0,41.9346,41.9346,41.915,41.9216,16600.0
2012-07-23 14:55:00,64.19,64.19,64.16,64.17,13400.0,41.9281,41.9281,41.9085,41.915,13400.0
2012-07-23 15:00:00,64.17,64.17,64.13,64.15,26900.0,41.915,41.915,41.8889,41.902,26900.0
2012-07-23 15:05:00,64.14,64.2,64.13,64.19,35500.0,41.8954,41.9346,41.8889,41.9281,35500.0
2012-07-23 15:10:00,64.19,64.2,64.18,64.19,30600.0,41.9281,41.9346,41.9216,41.9281,30600.0
2012-07-23 15:15:00,64.2,64.26,64.19,64.25,46900.0,41.9346,41.9738,41.9281,41.9673,46900.0
2012-07-23 15:20:00,64.25,64.37,64.23,64.37,331200.0,41.9673,42.0457,41.9542,42.0457,331200.0
2012-07-23 15:25:00,64.38,64.46,64.36,64.46,85100.0,42.0522,42.1045,42.0391,42.1045,85100.0
2012-07-23 15:30:00,64.46,64.48,64.38,64.39,75600.0,42.1045,42.1175,42.0522,42.0587,75600.0
2012-07-23 15:35:00,64.4,64.41,64.34,64.34,60300.0,42.0653,42.0718,42.0261,42.0261,60300.0
2012-07-23 15:40:00,64.35,64.36,64.33,64.33,167200.0,42.0326,42.0391,42.0195,42.0195,167200.0
2012-07-23 15:45:00,64.34,64.43,64.34,64.42,71100.0,42.0261,42.0849,42.0261,42.0783,71100.0
2012-07-23 15:50:00,64.42,64.45,64.36,64.36,144200.0,42.0783,42.0979,42.0391,42.0391,144200.0
2012-07-23 15:55:00,64.37,64.39,64.33,64.33,399500.0,42.0457,42.0587,42.0195,42.0195,399500.0
2012-07-24 09:30:00,64.42,64.49,64.25,64.25,74600.0,42.0783,42.1241,41.9673,41.9673,74600.0
2012-07-24 09:35:00,64.26,64.26,64.19,64.24,298100.0,41.9738,41.9738,41.9281,41.9608,298100.0
2012-07-24 09:40:00,64.24,64.55,64.23,64.48,146100.0,41.9608,42.1632,41.9542,42.1175,146100.0
2012-07-24 09:45:00,64.49,64.51,64.33,64.42,103100.0,42.1241,42.1371,42.0195,42.0783,103100.0
2012-07-24 09:50:00,64.42,64.48,64.38,64.42,94300.0,42.0783,42.1175,42.0522,42.0783,94300.0
2012-07-24 09:55:00,64.4,64.4,64.3,64.31,41400.0,42.0653,42.0653,42.0,42.0065,41400.0
2012-07-24 10:00:00,64.3,64.37,64.26,64.26,36600.0,42.0,42.0457,41.9738,41.9738,36600.0
2012-07-24 10:05:00,64.26,64.33,64.22,64.33,95100.0,41.9738,42.0195,41.9477,42.0195,95100.0
2012-07-24 10:10:00,64.33,64.39,64.33,64.36,127700.0,42.0195,42.0587,42.0195,42.0391,127700.0
2012-07-24 10:15:00,64.35,64.36,64.27,64.27,66900.0,42.0326,42.0391,41.9804,41.9804,66900.0
2012-07-24 10:20:00,64.26,64.32,64.25,64.31,46700.0,41.9738,42.013,41.9673,42.0065,46700.0
2012-07-24 10:25:00,64.3,64.31,64.28,64.29,23900.0,42.0,42.0065,41.9869,41.9934,23900.0
2012-07-24 10:30:00,64.29,64.32,64.27,64.32,17000.0,41.9934,42.013,41.9804,42.013,17000.0
2012-07-24 10:35:00,64.32,64.34,64.3,64.3,28900.0,42.013,42.0261,42.0,42.0,28900.0
2012-07-24 10:40:00,64.31,64.33,64.27,64.29,37200.0,42.0065,42.0195,41.9804,41.9934,37200.0
2012-07-24 10:45:00,64.29,64.29,64.25,64.26,53400.0,41.9934,41.9934,41.9673,41.9738,53400.0
2012-07-24 10:50:00,64.25,64.35,64.24,64.33,73300.0,41.9673,42.0326,41.9608,42.0195,73300.0
2012-07-24 10:55:00,64.34,64.34,64.3,64.33,86200.0,42.0261,42.0261,42.0,42.0195,86200.0
2012-07-24 11:00:00,64.32,64.32,64.28,64.3,76300.0,42.013,42.013,41.9869,42.0,76300.0
2012-07-24 11:05:00,64.31,64.31,64.25,64.26,85200.0,42.0065,42.0065,41.9673,41.9738,85200.0
2012-07-24 11:10:00,64.27,64.28,64.23,64.27,53400.0,41.9804,41.9869,41.9542,41.9804,53400.0
2012-07-24 11:15:00,64.26,64.33,64.26,64.33,23500.0,41.9738,42.0195,41.9738,42.0195,23500.0
2012-07-24 11:20:00,64.32,64.43,64.32,64.42,62800.0,42.013,42.0849,42.013,42.0783,62800.0
2012-07-24 11:25:00,64.42,64.43,64.33,64.35,64800.0,42.0783,42.0849,42.0195,42.0326,64800.0
2012-07-24 11:30:00,64.35,64.37,64.28,64.28,34200.0,42.0326,42.0457,41.9869,41.9869,34200.0
2012-07-24 11:35:00,64.28,64.29,64.15,64.19,126400.0,41.9869,41.9934,41.902,41.9281,126400.0
2012-07-24 11:40:00,64.18,64.2,64.13,64.14,154800.0,41.9216,41.9346,41.8889,41.8954,154800.0
2012-07-24 11:45:00,64.14,64.24,64.14,64.24,56900.0,41.8954,41.9608,41.8954,41.9608,56900.0
2012-07-24 11:50:00,64.24,64.25,64.18,64.2,26400.0,41.9608,41.9673,41.9216,41.9346,26400.0
2012-07-24 11:55:00,64.2,64.22,64.14,64.19,46300.0,41.9346,41.9477,41.8954,41.9281,46300.0
2012-07-24 12:00:00,64.17,64.17,64.0,64.01,131600.0,41.915,41.915,41.804,41.8105,131600.0
2012-07-24 12:05:00,64.0,64.07,63.99,64.05,102200.0,41.804,41.8497,41.7975,41.8367,102200.0
2012-07-24 12:10:00,64.06,64.09,64.04,64.08,50600.0,41.8432,41.8628,41.8301,41.8562,50600.0
2012-07-24 12:15:00,64.08,64.08,64.02,64.03,44000.0,41.8562,41.8562,41.8171,41.8236,44000.0
2012-07-24 12:20:00,64.02,64.02,63.93,63.98,67900.0,41.8171,41.8171,41.7583,41.7909,67900.0
2012-07-24 12:25:00,63.98,63.99,63.89,63.93,93500.0,41.7909,41.7975,41.7321,41.7583,93500.0
2012-07-24 12:30:00,63.94,63.98,63.93,63.98,46900.0,41.7648,41.7909,41.7583,41.7909,46900.0
2012-07-24 12:35:00,63.99,64.05,63.96,64.02,73400.0,41.7975,41.8367,41.7779,41.8171,73400.0
2012-07-24 12:40:00,64.02,64.03,64.0,64.02,14000.0,41.8171,41.8236,41.804,41.8171,14000.0
2012-07-24 12:45:00,64.02,64.03,63.98,63.98,14900.0,41.8171,41.8236,41.7909,41.7909,14900.0
2012-07-24 12:50:00,63.98,63.98,63.96,63.96,10000.0,41.7909,41.7909,41.7779,41.7779,10000.0
2012-07-24 12:55:00,63.96,64.0,63.96,63.98,71700.0,41.7779,41.804,41.7779,41.7909,71700.0
2012-07-24 13:00:00,63.99,63.99,63.91,63.92,166400.0,41.7975,41.7975,41.7452,41.7517,166400.0
2012-07-24 13:05:00,63.92,63.94,63.91,63.91,69300.0,41.7517,41.7648,41.7452,41.7452,69300.0
2012-07-24 13:10:00,63.9,64.0,63.89,64.0,85300.0,41.7387,41.804,41.7321,41.804,85300.0
2012-07-24 13:15:00,64.01,64.01,63.96,63.97,16700.0,41.8105,41.8105,41.7779,41.7844,16700.0
2012-07-24 13:20:00,63.97,63.99,63.97,63.99,7400.0,41.7844,41.7975,41.7844,41.7975,7400.0
2012-07-24 13:25:00,63.99,64.0,63.96,63.98,43200.0,41.7975,41.804,41.7779,41.7909,43200.0
2012-07-24 13:30:00,63.97,63.99,63.92,63.98,36100.0,41.7844,41.7975,41.7517,41.7909,36100.0
2012-07-24 13:35:00,63.98,63.99,63.97,63.98,56400.0,41.7909,41.7975,41.7844,41.7909,56400.0
2012-07-24 13:40:00,63.97,63.97,63.94,63.95,12500.0,41.7844,41.7844,41.7648,41.7713,12500.0
2012-07-24 13:45:00,63.95,63.99,63.94,63.95,15700.0,41.7713,41.7975,41.7648,41.7713,15700.0
2012-07-24 13:50:00,63.94,64.06,63.94,64.04,35900.0,41.7648,41.8432,41.7648,41.8301,35900.0
2012-07-24 13:55:00,64.04,64.07,64.03,64.04,33100.0,41.8301,41.8497,41.8236,41.8301,33100.0
2012-07-24 14:00:00,64.03,64.03,64.0,64.0,23400.0,41.8236,41.8236,41.804,41.804,23400.0
2012-07-24 14:05:00,64.0,64.02,63.96,63.97,32200.0,41.804,41.8171,41.7779,41.7844,32200.0
2012-07-24 14:10:00,63.97,63.97,63.93,63.93,11000.0,41.7844,41.7844,41.7583,41.7583,11000.0
2012-07-24 14:15:00,63.92,63.96,63.92,63.92,30700.0,41.7517,41.7779,41.7517,41.7517,30700.0
2012-07-24 14:20:00,63.92,63.94,63.9,63.91,27500.0,41.7517,41.7648,41.7387,41.7452,27500.0
2012-07-24 14:25:00,63.9,63.91,63.74,63.74,175300.0,41.7387,41.7452,41.6342,41.6342,175300.0
2012-07-24 14:30:00,63.74,63.81,63.69,63.8,130700.0,41.6342,41.6799,41.6015,41.6734,130700.0
2012-07-24 14:35:00,63.8,63.87,63.77,63.87,75400.0,41.6734,41.7191,41.6538,41.7191,75400.0
2012-07-24 14:40:00,63.86,63.92,63.86,63.89,41700.0,41.7125,41.7517,41.7125,41.7321,41700.0
2012-07-24 14:45:00,63.9,63.9,63.85,63.86,89300.0,41.7387,41.7387,41.706,41.7125,89300.0
2012-07-24 14:50:00,63.86,63.86,63.82,63.82,56600.0,41.7125,41.7125,41.6864,41.6864,56600.0
2012-07-24 14:55:00,63.8,63.85,63.8,63.84,30400.0,41.6734,41.706,41.6734,41.6995,30400.0
2012-07-24 15:00:00,63.83,63.85,63.81,63.85,25200.0,41.693,41.706,41.6799,41.706,25200.0
2012-07-24 15:05:00,63.86,63.91,63.8,63.8,78000.0,41.7125,41.7452,41.6734,41.6734,78000.0
2012-07-24 15:10:00,63.8,63.83,63.77,63.78,102300.0,41.6734,41.693,41.6538,41.6603,102300.0
2012-07-24 15:15:00,63.78,63.79,63.73,63.74,53700.0,41.6603,41.6668,41.6276,41.6342,53700.0
2012-07-24 15:20:00,63.74,63.84,63.72,63.84,57400.0,41.6342,41.6995,41.6211,41.6995,57400.0
2012-07-24 15:25:00,63.85,63.94,63.84,63.94,84500.0,41.706,41.7648,41.6995,41.7648,84500.0
2012-07-24 15:30:00,63.94,63.95,63.89,63.95,90300.0,41.7648,41.7713,41.7321,41.7713,90300.0
2012-07-24 15:35:00,63.94,64.01,63.91,64.0,117100.0,41.7648,41.8105,41.7452,41.804,117100.0
2012-07-24 15:40:00,64.0,64.05,63.96,63.97,264200.0,41.804,41.8367,41.7779,41.7844,264200.0
2012-07-24 15:45:00,63.97,63.97,63.8,63.9,312000.0,41.7844,41.7844,41.6734,41.7387,312000.0
2012-07-24 15:50:00,63.89,64.08,63.89,64.06,477600.0,41.7321,41.8562,41.7321,41.8432,477600.0
2012-07-24 15:55:00,64.06,64.1,64.01,64.09,560300.0,41.8432,41.8693,41.8105,41.8628,560300.0
2012-07-25 09:30:00,64.29,64.44,64.15,64.26,48000.0,41.9934,42.0914,41.902,41.9738,48000.0
2012-07-25 09:35:00,64.28,64.37,64.19,64.37,68400.0,41.9869,42.0457,41.9281,42.0457,68400.0
2012-07-25 09:40:00,64.36,64.37,64.29,64.29,62700.0,42.0391,42.0457,41.9934,41.9934,62700.0
2012-07-25 09:45:00,64.29,64.29,64.08,64.09,110600.0,41.9934,41.9934,41.8562,41.8628,110600.0
2012-07-25 09:50:00,64.09,64.09,64.04,64.08,53600.0,41.8628,41.8628,41.8301,41.8562,53600.0
2012-07-25 09:55:00,64.07,64.09,64.01,64.06,37600.0,41.8497,41.8628,41.8105,41.8432,37600.0
2012-07-25 10:00:00,64.03,64.05,63.87,63.89,129000.0,41.8236,41.8367,41.7191,41.7321,129000.0
2012-07-25 10:05:00,63.86,63.92,63.84,63.85,84400.0,41.7125,41.7517,41.6995,41.706,84400.0
2012-07-25 10:10:00,63.86,63.93,63.81,63.93,79400.0,41.7125,41.7583,41.6799,41.7583,79400.0
2012-07-25 10:15:00,63.94,64.07,63.94,64.05,55500.0,41.7648,41.8497,41.7648,41.8367,55500.0
2012-07-25 10:20:00,64.06,64.09,63.98,63.98,68900.0,41.8432,41.8628,41.7909,41.7909,68900.0
2012-07-25 10:25:00,64.0,64.03,63.96,64.03,49700.0,41.804,41.8236,41.7779,41.8236,49700.0
2012-07-25 10:30:00,64.03,64.04,64.0,64.03,31700.0,41.8236,41.8301,41.804,41.8236,31700.0
2012-07-25 10:35:00,64.04,64.09,64.04,64.08,27500.0,41.8301,41.8628,41.8301,41.8562,27500.0
2012-07-25 10:40:00,64.08,64.14,64.05,64.08,41400.0,41.8562,41.8954,41.8367,41.8562,41400.0
2012-07-25 10:45:00,64.07,64.08,63.92,63.93,45100.0,41.8497,41.8562,41.7517,41.7583,45100.0
2012-07-25 10:50:00,63.94,63.94,63.74,63.76,85700.0,41.7648,41.7648,41.6342,41.6472,85700.0
2012-07-25 10:55:00,63.76,63.8,63.73,63.75,81900.0,41.6472,41.6734,41.6276,41.6407,81900.0
2012-07-25 11:00:00,63.76,63.79,63.74,63.79,36400.0,41.6472,41.6668,41.6342,41.6668,36400.0
2012-07-25 11:05:00,63.78,63.83,63.77,63.81,35200.0,41.6603,41.693,41.6538,41.6799,35200.0
2012-07-25 11:10:00,63.83,63.94,63.83,63.94,23900.0,41.693,41.7648,41.693,41.7648,23900.0
2012-07-25 11:15:00,63.95,63.99,63.95,63.97,24800.0,41.7713,41.7975,41.7713,41.7844,24800.0
2012-07-25 11:20:00,63.97,64.01,63.96,63.97,25900.0,41.7844,41.8105,41.7779,41.7844,25900.0
2012-07-25 11:25:00,63.96,63.98,63.95,63.97,28400.0,41.7779,41.7909,41.7713,41.7844,28400.0
2012-07-25 11:30:00,63.96,63.98,63.95,63.96,27400.0,41.7779,41.7909,41.7713,41.7779,27400.0
2012-07-25 11:35:00,63.96,64.0,63.95,63.98,15400.0,41.7779,41.804,41.7713,41.7909,15400.0
2012-07-25 11:40:00,63.98,63.99,63.93,63.94,47300.0,41.7909,41.7975,41.7583,41.7648,47300.0
2012-07-25 11:45:00,63.93,63.94,63.88,63.88,8200.0,41.7583,41.7648,41.7256,41.7256,8200.0
2012-07-25 11:50:00,63.88,63.91,63.87,63.91,14300.0,41.7256,41.7452,41.7191,41.7452,14300.0
2012-07-25 11:55:00,63.91,63.95,63.88,63.94,26500.0,41.7452,41.7713,41.7256,41.7648,26500.0
2012-07-25 12:00:00,63.94,64.01,63.94,64.01,13200.0,41.7648,41.8105,41.7648,41.8105,13200.0
2012-07-25 12:05:00,64.0,64.02,64.0,64.01,22000.0,41.804,41.8171,41.804,41.8105,22000.0
2012-07-25 12:10:00,64.02,64.02,63.98,64.0,18800.0,41.8171,41.8171,41.7909,41.804,18800.0
2012-07-25 12:15:00,64.0,64.01,63.98,64.0,26100.0,41.804,41.8105,41.7909,41.804,26100.0
2012-07-25 12:20:00,63.99,64.04,63.99,64.04,27800.0,41.7975,41.8301,41.7975,41.8301,27800.0
2012-07-25 12:25:00,64.04,64.06,64.02,64.06,26800.0,41.8301,41.8432,41.8171,41.8432,26800.0
2012-07-25 12:30:00,64.06,64.17,64.06,64.15,27800.0,41.8432,41.915,41.8432,41.902,27800.0
2012-07-25 12:35:00,64.14,64.17,64.13,64.17,17500.0,41.8954,41.915,41.8889,41.915,17500.0
2012-07-25 12:40:00,64.16,64.17,64.12,64.12,10800.0,41.9085,41.915,41.8824,41.8824,10800.0
2012-07-25 12:45:00,64.11,64.19,64.11,64.15,29100.0,41.8758,41.9281,41.8758,41.902,29100.0
2012-07-25 12:50:00,64.15,64.15,64.13,64.13,5600.0,41.902,41.902,41.8889,41.8889,5600.0
2012-07-25 12:55:00,64.12,64.12,64.06,64.06,16900.0,41.8824,41.8824,41.8432,41.8432,16900.0
2012-07-25 13:00:00,64.06,64.14,64.06,64.09,24100.0,41.8432,41.8954,41.8432,41.8628,24100.0
2012-07-25 13:05:00,64.09,64.11,64.08,64.11,5400.0,41.8628,41.8758,41.8562,41.8758,5400.0
2012-07-25 13:10:00,64.11,64.14,64.11,64.14,6300.0,41.8758,41.8954,41.8758,41.8954,6300.0
2012-07-25 13:15:00,64.14,64.16,64.13,64.14,14400.0,41.8954,41.9085,41.8889,41.8954,14400.0
2012-07-25 13:20:00,64.15,64.2,64.14,64.2,65400.0,41.902,41.9346,41.8954,41.9346,65400.0
2012-07-25 13:25:00,64.21,64.23,64.2,64.23,59000.0,41.9412,41.9542,41.9346,41.9542,59000.0
2012-07-25 13:30:00,64.23,64.23,64.18,64.22,34700.0,41.9542,41.9542,41.9216,41.9477,34700.0
2012-07-25 13:35:00,64.23,64.37,64.23,64.35,60200.0,41.9542,42.0457,41.9542,42.0326,60200.0
2012-07-25 13:40:00,64.35,64.38,64.31,64.32,73800.0,42.0326,42.0522,42.0065,42.013,73800.0
2012-07-25 13:45:00,64.32,64.32,64.22,64.22,58000.0,42.013,42.013,41.9477,41.9477,58000.0
2012-07-25 13:50:00,64.21,64.24,64.2,64.21,56900.0,41.9412,41.9608,41.9346,41.9412,56900.0
2012-07-25 13:55:00,64.2,64.24,64.2,64.23,17900.0,41.9346,41.9608,41.9346,41.9542,17900.0
2012-07-25 14:00:00,64.23,64.23,64.16,64.16,28600.0,41.9542,41.9542,41.9085,41.9085,28600.0
2012-07-25 14:05:00,64.16,64.19,64.16,64.16,12100.0,41.9085,41.9281,41.9085,41.9085,12100.0
2012-07-25 14:10:00,64.16,64.2,64.15,64.19,23900.0,41.9085,41.9346,41.902,41.9281,23900.0
2012-07-25 14:15:00,64.2,64.21,64.16,64.18,11300.0,41.9346,41.9412,41.9085,41.9216,11300.0
2012-07-25 14:20:00,64.17,64.25,64.17,64.24,29800.0,41.915,41.9673,41.915,41.9608,29800.0
2012-07-25 14:25:00,64.24,64.25,64.23,64.23,14200.0,41.9608,41.9673,41.9542,41.9542,14200.0
2012-07-25 14:30:00,64.24,64.25,64.2,64.24,25400.0,41.9608,41.9673,41.9346,41.9608,25400.0
2012-07-25 14:35:00,64.24,64.27,64.23,64.23,36600.0,41.9608,41.9804,41.9542,41.9542,36600.0
2012-07-25 14:40:00,64.24,64.26,64.22,64.24,13800.0,41.9608,41.9738,41.9477,41.9608,13800.0
2012-07-25 14:45:00,64.24,64.26,64.22,64.25,10700.0,41.9608,41.9738,41.9477,41.9673,10700.0
2012-07-25 14:50:00,64.25,64.27,64.24,64.25,21400.0,41.9673,41.9804,41.9608,41.9673,21400.0
2012-07-25 14:55:00,64.24,64.25,64.21,64.21,17400.0,41.9608,41.9673,41.9412,41.9412,17400.0
2012-07-25 15:00:00,64.2,64.2,64.16,64.17,18900.0,41.9346,41.9346,41.9085,41.915,18900.0
2012-07-25 15:05:00,64.17,64.21,64.15,64.2,44800.0,41.915,41.9412,41.902,41.9346,44800.0
2012-07-25 15:10:00,64.2,64.2,64.11,64.11,42000.0,41.9346,41.9346,41.8758,41.8758,42000.0
2012-07-25 15:15:00,64.1,64.13,64.09,64.09,64500.0,41.8693,41.8889,41.8628,41.8628,64500.0
2012-07-25 15:20:00,64.08,64.08,64.02,64.03,54400.0,41.8562,41.8562,41.8171,41.8236,54400.0
2012-07-25 15:25:00,64.04,64.09,64.03,64.09,18900.0,41.8301,41.8628,41.8236,41.8628,18900.0
2012-07-25 15:30:00,64.09,64.09,64.02,64.02,74300.0,41.8628,41.8628,41.8171,41.8171,74300.0
2012-07-25 15:35:00,64.03,64.05,64.02,64.03,44000.0,41.8236,41.8367,41.8171,41.8236,44000.0
2012-07-25 15:40:00,64.05,64.06,63.98,64.04,74100.0,41.8367,41.8432,41.7909,41.8301,74100.0
2012-07-25 15:45:00,64.03,64.05,63.95,64.03,87200.0,41.8236,41.8367,41.7713,41.8236,87200.0
2012-07-25 15:50:00,64.03,64.06,64.0,64.06,139300.0,41.8236,41.8432,41.804,41.8432,139300.0
2012-07-25 15:55:00,64.05,64.13,64.03,64.11,220100.0,41.8367,41.8889,41.8236,41.8758,220100.0
2012-07-26 09:30:00,64.78,65.13,64.6,65.13,142600.0,42.3135,42.5421,42.1959,42.5421,142600.0
2012-07-26 09:35:00,65.09,65.12,65.01,65.06,46800.0,42.516,42.5356,42.4637,42.4964,46800.0
2012-07-26 09:40:00,65.08,65.08,64.85,64.85,252400.0,42.5094,42.5094,42.3592,42.3592,252400.0
2012-07-26 09:45:00,64.86,64.88,64.7,64.72,87000.0,42.3657,42.3788,42.2612,42.2743,87000.0
2012-07-26 09:50:00,64.69,64.82,64.69,64.8,46800.0,42.2547,42.3396,42.2547,42.3265,46800.0
2012-07-26 09:55:00,64.8,64.86,64.79,64.8,154400.0,42.3265,42.3657,42.32,42.3265,154400.0
2012-07-26 10:00:00,64.8,64.8,64.68,64.75,86900.0,42.3265,42.3265,42.2482,42.2939,86900.0
2012-07-26 10:05:00,64.74,64.79,64.74,64.77,62900.0,42.2874,42.32,42.2874,42.3069,62900.0
2012-07-26 10:10:00,64.77,64.8,64.7,64.72,69900.0,42.3069,42.3265,42.2612,42.2743,69900.0
2012-07-26 10:15:00,64.72,64.75,64.71,64.74,72900.0,42.2743,42.2939,42.2678,42.2874,72900.0
2012-07-26 10:20:00,64.76,64.83,64.73,64.82,178600.0,42.3004,42.3461,42.2808,42.3396,178600.0
2012-07-26 10:25:00,64.83,64.91,64.81,64.81,71900.0,42.3461,42.3984,42.3331,42.3331,71900.0
2012-07-26 10:30:00,64.81,64.88,64.76,64.76,97600.0,42.3331,42.3788,42.3004,42.3004,97600.0
2012-07-26 10:35:00,64.75,64.76,64.66,64.69,45900.0,42.2939,42.3004,42.2351,42.2547,45900.0
2012-07-26 10:40:00,64.68,64.68,64.59,64.62,40000.0,42.2482,42.2482,42.1894,42.209,40000.0
2012-07-26 10:45:00,64.63,64.65,64.61,64.65,28800.0,42.2155,42.2286,42.2024,42.2286,28800.0
2012-07-26 10:50:00,64.65,64.65,64.55,64.55,49200.0,42.2286,42.2286,42.1632,42.1632,49200.0
2012-07-26 10:55:00,64.55,64.57,64.49,64.54,39300.0,42.1632,42.1763,42.1241,42.1567,39300.0
2012-07-26 11:00:00,64.53,64.53,64.47,64.47,33100.0,42.1502,42.1502,42.111,42.111,33100.0
2012-07-26 11:05:00,64.47,64.47,64.38,64.4,21200.0,42.111,42.111,42.0522,42.0653,21200.0
2012-07-26 11:10:00,64.4,64.43,64.38,64.41,114600.0,42.0653,42.0849,42.0522,42.0718,114600.0
2012-07-26 11:15:00,64.41,64.43,64.39,64.41,20200.0,42.0718,42.0849,42.0587,42.0718,20200.0
2012-07-26 11:20:00,64.41,64.41,64.36,64.38,32800.0,42.0718,42.0718,42.0391,42.0522,32800.0
2012-07-26 11:25:00,64.37,64.5,64.37,64.5,73700.0,42.0457,42.1306,42.0457,42.1306,73700.0
2012-07-26 11:30:00,64.51,64.59,64.49,64.57,146100.0,42.1371,42.1894,42.1241,42.1763,146100.0
2012-07-26 11:35:00,64.57,64.57,64.52,64.56,163500.0,42.1763,42.1763,42.1437,42.1698,163500.0
2012-07-26 11:40:00,64.55,64.57,64.47,64.49,56100.0,42.1632,42.1763,42.111,42.1241,56100.0
2012-07-26 11:45:00,64.48,64.49,64.43,64.45,45400.0,42.1175,42.1241,42.0849,42.0979,45400.0
2012-07-26 11:50:00,64.47,64.47,64.44,64.47,38300.0,42.111,42.111,42.0914,42.111,38300.0
2012-07-26 11:55:00,64.46,64.47,64.43,64.45,26900.0,42.1045,42.111,42.0849,42.0979,26900.0
2012-07-26 12:00:00,64.45,64.47,64.4,64.4,13900.0,42.0979,42.111,42.0653,42.0653,13900.0
2012-07-26 12:05:00,64.4,64.42,64.38,64.42,27700.0,42.0653,42.0783,42.0522,42.0783,27700.0
2012-07-26 12:10:00,64.42,64.45,64.41,64.44,17400.0,42.0783,42.0979,42.0718,42.0914,17400.0
2012-07-26 12:15:00,64.43,64.44,64.41,64.43,33100.0,42.0849,42.0914,42.0718,42.0849,33100.0
2012-07-26 12:20:00,64.43,64.45,64.4,64.43,22200.0,42.0849,42.0979,42.0653,42.0849,22200.0
2012-07-26 12:25:00,64.43,64.44,64.42,64.43,17700.0,42.0849,42.0914,42.0783,42.0849,17700.0
2012-07-26 12:30:00,64.43,64.43,64.39,64.42,42000.0,42.0849,42.0849,42.0587,42.0783,42000.0
2012-07-26 12:35:00,64.42,64.45,64.4,64.43,22400.0,42.0783,42.0979,42.0653,42.0849,22400.0
2012-07-26 12:40:00,64.44,64.46,64.42,64.43,48800.0,42.0914,42.1045,42.0783,42.0849,48800.0
2012-07-26 12:45:00,64.42,64.43,64.42,64.42,3000.0,42.0783,42.0849,42.0783,42.0783,3000.0
2012-07-26 12:50:00,64.43,64.45,64.42,64.44,44600.0,42.0849,42.0979,42.0783,42.0914,44600.0
2012-07-26 12:55:00,64.45,64.51,64.44,64.51,50200.0,42.0979,42.1371,42.0914,42.1371,50200.0
2012-07-26 13:00:00,64.51,64.54,64.5,64.54,64400.0,42.1371,42.1567,42.1306,42.1567,64400.0
2012-07-26 13:05:00,64.52,64.54,64.52,64.52,19800.0,42.1437,42.1567,42.1437,42.1437,19800.0
2012-07-26 13:10:00,64.52,64.52,64.5,64.5,10700.0,42.1437,42.1437,42.1306,42.1306,10700.0
2012-07-26 13:15:00,64.5,64.51,64.49,64.5,18200.0,42.1306,42.1371,42.1241,42.1306,18200.0
2012-07-26 13:20:00,64.49,64.51,64.49,64.51,13500.0,42.1241,42.1371,42.1241,42.1371,13500.0
2012-07-26 13:25:00,64.51,64.64,64.5,64.6,56100.0,42.1371,42.222,42.1306,42.1959,56100.0
2012-07-26 13:30:00,64.59,64.63,64.52,64.53,30500.0,42.1894,42.2155,42.1437,42.1502,30500.0
2012-07-26 13:35:00,64.53,64.53,64.49,64.52,42100.0,42.1502,42.1502,42.1241,42.1437,42100.0
2012-07-26 13:40:00,64.52,64.53,64.46,64.47,97300.0,42.1437,42.1502,42.1045,42.111,97300.0
2012-07-26 13:45:00,64.46,64.47,64.45,64.45,9800.0,42.1045,42.111,42.0979,42.0979,9800.0
2012-07-26 13:50:00,64.45,64.45,64.38,64.39,34300.0,42.0979,42.0979,42.0522,42.0587,34300.0
2012-07-26 13:55:00,64.39,64.39,64.37,64.37,17100.0,42.0587,42.0587,42.0457,42.0457,17100.0
2012-07-26 14:00:00,64.38,64.42,64.38,64.41,55700.0,42.0522,42.0783,42.0522,42.0718,55700.0
2012-07-26 14:05:00,64.41,64.44,64.4,64.41,20600.0,42.0718,42.0914,42.0653,42.0718,20600.0
2012-07-26 14:10:00,64.4,64.4,64.34,64.35,135600.0,42.0653,42.0653,42.0261,42.0326,135600.0
2012-07-26 14:15:00,64.34,64.35,64.31,64.31,62400.0,42.0261,42.0326,42.0065,42.0065,62400.0
2012-07-26 14:20:00,64.31,64.34,64.28,64.33,87600.0,42.0065,42.0261,41.9869,42.0195,87600.0
2012-07-26 14:25:00,64.33,64.39,64.33,64.39,51100.0,42.0195,42.0587,42.0195,42.0587,51100.0
2012-07-26 14:30:00,64.38,64.42,64.38,64.42,100000.0,42.0522,42.0783,42.0522,42.0783,100000.0
2012-07-26 14:35:00,64.42,64.46,64.41,64.46,74200.0,42.0783,42.1045,42.0718,42.1045,74200.0
2012-07-26 14:40:00,64.47,64.48,64.4,64.4,30600.0,42.111,42.1175,42.0653,42.0653,30600.0
2012-07-26 14:45:00,64.39,64.41,64.38,64.41,17500.0,42.0587,42.0718,42.0522,42.0718,17500.0
2012-07-26 14:50:00,64.41,64.52,64.4,64.51,82900.0,42.0718,42.1437,42.0653,42.1371,82900.0
2012-07-26 14:55:00,64.52,64.53,64.45,64.46,34800.0,42.1437,42.1502,42.0979,42.1045,34800.0
2012-07-26 15:00:00,64.46,64.46,64.44,64.46,53400.0,42.1045,42.1045,42.0914,42.1045,53400.0
2012-07-26 15:05:00,64.47,64.5,64.45,64.5,41800.0,42.111,42.1306,42.0979,42.1306,41800.0
2012-07-26 15:10:00,64.49,64.55,64.49,64.54,24600.0,42.1241,42.1632,42.1241,42.1567,24600.0
2012-07-26 15:15:00,64.54,64.55,64.52,64.54,16300.0,42.1567,42.1632,42.1437,42.1567,16300.0
2012-07-26 15:20:00,64.54,64.55,64.51,64.52,13000.0,42.1567,42.1632,42.1371,42.1437,13000.0
2012-07-26 15:25:00,64.52,64.6,64.51,64.59,42000.0,42.1437,42.1959,42.1371,42.1894,42000.0
2012-07-26 15:30:00,64.58,64.6,64.56,64.6,31500.0,42.1828,42.1959,42.1698,42.1959,31500.0
2012-07-26 15:35:00,64.6,64.61,64.54,64.56,105400.0,42.1959,42.2024,42.1567,42.1698,105400.0
2012-07-26 15:40:00,64.57,64.65,64.57,64.63,136700.0,42.1763,42.2286,42.1763,42.2155,136700.0
2012-07-26 15:45:00,64.64,64.68,64.63,64.64,117700.0,42.222,42.2482,42.2155,42.222,117700.0
2012-07-26 15:50:00,64.65,64.65,64.58,64.63,246200.0,42.2286,42.2286,42.1828,42.2155,246200.0
2012-07-26 15:55:00,64.62,64.63,64.59,64.61,385700.0,42.209,42.2155,42.1894,42.2024,385700.0
2012-07-27 09:30:00,64.8,65.0,64.8,64.88,44000.0,42.3265,42.4572,42.3265,42.3788,44000.0
2012-07-27 09:35:00,64.88,65.02,64.88,64.97,55700.0,42.3788,42.4702,42.3788,42.4376,55700.0
2012-07-27 09:40:00,64.96,65.0,64.89,65.0,55200.0,42.4311,42.4572,42.3853,42.4572,55200.0
2012-07-27 09:45:00,65.01,65.11,65.01,65.08,47800.0,42.4637,42.529,42.4637,42.5094,47800.0
2012-07-27 09:50:00,65.08,65.12,65.06,65.08,47200.0,42.5094,42.5356,42.4964,42.5094,47200.0
2012-07-27 09:55:00,65.08,65.13,65.05,65.09,73600.0,42.5094,42.5421,42.4898,42.516,73600.0
2012-07-27 10:00:00,65.09,65.13,65.08,65.09,57600.0,42.516,42.5421,42.5094,42.516,57600.0
2012-07-27 10:05:00,65.09,65.12,65.07,65.08,51300.0,42.516,42.5356,42.5029,42.5094,51300.0
2012-07-27 10:10:00,65.08,65.1,65.03,65.09,62400.0,42.5094,42.5225,42.4768,42.516,62400.0
2012-07-27 10:15:00,65.09,65.1,65.06,65.07,85700.0,42.516,42.5225,42.4964,42.5029,85700.0
2012-07-27 10:20:00,65.08,65.1,65.06,65.06,28200.0,42.5094,42.5225,42.4964,42.4964,28200.0
2012-07-27 10:25:00,65.07,65.11,65.05,65.07,69900.0,42.5029,42.529,42.4898,42.5029,69900.0
2012-07-27 10:30:00,65.07,65.08,65.0,65.01,39300.0,42.5029,42.5094,42.4572,42.4637,39300.0
2012-07-27 10:35:00,65.01,65.05,65.0,65.01,90200.0,42.4637,42.4898,42.4572,42.4637,90200.0
2012-07-27 10:40:00,65.01,65.03,65.01,65.03,52300.0,42.4637,42.4768,42.4637,42.4768,52300.0
2012-07-27 10:45:00,65.04,65.1,65.04,65.09,42600.0,42.4833,42.5225,42.4833,42.516,42600.0
2012-07-27 10:50:00,65.1,65.11,65.07,65.11,45300.0,42.5225,42.529,42.5029,42.529,45300.0
2012-07-27 10:55:00,65.11,65.21,65.11,65.21,109200.0,42.529,42.5944,42.529,42.5944,109200.0
2012-07-27 11:00:00,65.21,65.27,65.21,65.26,67100.0,42.5944,42.6335,42.5944,42.627,67100.0
2012-07-27 11:05:00,65.27,65.3,65.25,65.28,111500.0,42.6335,42.6531,42.6205,42.6401,111500.0
2012-07-27 11:10:00,65.28,65.28,65.24,65.24,60100.0,42.6401,42.6401,42.6139,42.6139,60100.0
2012-07-27 11:15:00,65.24,65.28,65.24,65.28,22200.0,42.6139,42.6401,42.6139,42.6401,22200.0
2012-07-27 11:20:00,65.29,65.34,65.28,65.33,23400.0,42.6466,42.6793,42.6401,42.6727,23400.0
2012-07-27 11:25:00,65.33,65.34,65.28,65.28,59000.0,42.6727,42.6793,42.6401,42.6401,59000.0
2012-07-27 11:30:00,65.28,65.33,65.27,65.3,35600.0,42.6401,42.6727,42.6335,42.6531,35600.0
2012-07-27 11:35:00,65.31,65.31,65.26,65.26,59600.0,42.6597,42.6597,42.627,42.627,59600.0
2012-07-27 11:40:00,65.27,65.29,65.26,65.26,17500.0,42.6335,42.6466,42.627,42.627,17500.0
2012-07-27 11:45:00,65.26,65.26,65.24,65.25,21300.0,42.627,42.627,42.6139,42.6205,21300.0
2012-07-27 11:50:00,65.24,65.28,65.24,65.27,42300.0,42.6139,42.6401,42.6139,42.6335,42300.0
2012-07-27 11:55:00,65.28,65.28,65.27,65.28,21000.0,42.6401,42.6401,42.6335,42.6401,21000.0
2012-07-27 12:00:00,65.27,65.28,65.25,65.27,13000.0,42.6335,42.6401,42.6205,42.6335,13000.0
2012-07-27 12:05:00,65.27,65.29,65.26,65.26,14800.0,42.6335,42.6466,42.627,42.627,14800.0
2012-07-27 12:10:00,65.27,65.28,65.23,65.24,66500.0,42.6335,42.6401,42.6074,42.6139,66500.0
2012-07-27 12:15:00,65.24,65.25,65.2,65.21,41000.0,42.6139,42.6205,42.5878,42.5944,41000.0
2012-07-27 12:20:00,65.21,65.27,65.21,65.27,27300.0,42.5944,42.6335,42.5944,42.6335,27300.0
2012-07-27 12:25:00,65.27,65.32,65.27,65.3,33500.0,42.6335,42.6662,42.6335,42.6531,33500.0
2012-07-27 12:30:00,65.31,65.36,65.31,65.34,87400.0,42.6597,42.6923,42.6597,42.6793,87400.0
2012-07-27 12:35:00,65.33,65.35,65.32,65.33,10400.0,42.6727,42.6858,42.6662,42.6727,10400.0
2012-07-27 12:40:00,65.34,65.35,65.33,65.35,5300.0,42.6793,42.6858,42.6727,42.6858,5300.0
2012-07-27 12:45:00,65.34,65.35,65.33,65.34,7200.0,42.6793,42.6858,42.6727,42.6793,7200.0
2012-07-27 12:50:00,65.34,65.35,65.32,65.34,31400.0,42.6793,42.6858,42.6662,42.6793,31400.0
2012-07-27 12:55:00,65.34,65.36,65.34,65.35,22300.0,42.6793,42.6923,42.6793,42.6858,22300.0
2012-07-27 13:00:00,65.36,65.38,65.34,65.37,14700.0,42.6923,42.7054,42.6793,42.6989,14700.0
2012-07-27 13:05:00,65.38,65.39,65.37,65.38,10700.0,42.7054,42.7119,42.6989,42.7054,10700.0
2012-07-27 13:10:00,65.38,65.39,65.34,65.34,49400.0,42.7054,42.7119,42.6793,42.6793,49400.0
2012-07-27 13:15:00,65.34,65.36,65.34,65.35,54400.0,42.6793,42.6923,42.6793,42.6858,54400.0
2012-07-27 13:20:00,65.36,65.36,65.33,65.36,37800.0,42.6923,42.6923,42.6727,42.6923,37800.0
2012-07-27 13:25:00,65.37,65.59,65.37,65.59,102000.0,42.6989,42.8426,42.6989,42.8426,102000.0
2012-07-27 13:30:00,65.6,65.69,65.57,65.58,186600.0,42.8491,42.9079,42.8295,42.836,186600.0
2012-07-27 13:35:00,65.59,65.74,65.59,65.69,139800.0,42.8426,42.9405,42.8426,42.9079,139800.0
2012-07-27 13:40:00,65.7,65.7,65.55,65.57,53600.0,42.9144,42.9144,42.8164,42.8295,53600.0
2012-07-27 13:45:00,65.57,65.57,65.48,65.49,39300.0,42.8295,42.8295,42.7707,42.7772,39300.0
2012-07-27 13:50:00,65.49,65.54,65.47,65.53,96900.0,42.7772,42.8099,42.7642,42.8034,96900.0
2012-07-27 13:55:00,65.54,65.58,65.51,65.51,84600.0,42.8099,42.836,42.7903,42.7903,84600.0
2012-07-27 14:00:00,65.51,65.52,65.45,65.48,50300.0,42.7903,42.7968,42.7511,42.7707,50300.0
2012-07-27 14:05:00,65.47,65.55,65.46,65.51,43700.0,42.7642,42.8164,42.7576,42.7903,43700.0
2012-07-27 14:10:00,65.5,65.5,65.36,65.36,76800.0,42.7838,42.7838,42.6923,42.6923,76800.0
2012-07-27 14:15:00,65.36,65.41,65.36,65.37,30300.0,42.6923,42.725,42.6923,42.6989,30300.0
2012-07-27 14:20:00,65.36,65.39,65.32,65.33,38100.0,42.6923,42.7119,42.6662,42.6727,38100.0
2012-07-27 14:25:00,65.33,65.36,65.32,65.33,19200.0,42.6727,42.6923,42.6662,42.6727,19200.0
2012-07-27 14:30:00,65.34,65.37,65.31,65.37,32000.0,42.6793,42.6989,42.6597,42.6989,32000.0
2012-07-27 14:35:00,65.36,65.38,65.33,65.36,30800.0,42.6923,42.7054,42.6727,42.6923,30800.0
2012-07-27 14:40:00,65.36,65.42,65.34,65.41,105400.0,42.6923,42.7315,42.6793,42.725,105400.0
2012-07-27 14:45:00,65.4,65.4,65.36,65.37,30500.0,42.7185,42.7185,42.6923,42.6989,30500.0
2012-07-27 14:50:00,65.37,65.4,65.36,65.4,43600.0,42.6989,42.7185,42.6923,42.7185,43600.0
2012-07-27 14:55:00,65.39,65.4,65.35,65.37,24900.0,42.7119,42.7185,42.6858,42.6989,24900.0
2012-07-27 15:00:00,65.37,65.41,65.37,65.38,50800.0,42.6989,42.725,42.6989,42.7054,50800.0
2012-07-27 15:05:00,65.38,65.48,65.37,65.47,36100.0,42.7054,42.7707,42.6989,42.7642,36100.0
2012-07-27 15:10:00,65.47,65.48,65.42,65.43,91800.0,42.7642,42.7707,42.7315,42.7381,91800.0
2012-07-27 15:15:00,65.42,65.46,65.42,65.43,57500.0,42.7315,42.7576,42.7315,42.7381,57500.0
2012-07-27 15:20:00,65.43,65.44,65.4,65.4,67500.0,42.7381,42.7446,42.7185,42.7185,67500.0
2012-07-27 15:25:00,65.4,65.45,65.4,65.44,59400.0,42.7185,42.7511,42.7185,42.7446,59400.0
2012-07-27 15:30:00,65.45,65.47,65.43,65.46,102100.0,42.7511,42.7642,42.7381,42.7576,102100.0
2012-07-27 15:35:00,65.47,65.51,65.44,65.44,103600.0,42.7642,42.7903,42.7446,42.7446,103600.0
2012-07-27 15:40:00,65.45,65.47,65.39,65.42,135700.0,42.7511,42.7642,42.7119,42.7315,135700.0
2012-07-27 15:45:00,65.43,65.49,65.41,65.42,173700.0,42.7381,42.7772,42.725,42.7315,173700.0
2012-07-27 15:50:00,65.42,65.44,65.27,65.31,287100.0,42.7315,42.7446,42.6335,42.6597,287100.0
2012-07-27 15:55:00,65.3,65.38,65.29,65.34,499500.0,42.6531,42.7054,42.6466,42.6793,499500.0
2012-07-30 09:30:00,65.3,65.51,65.3,65.49,108800.0,42.6531,42.7903,42.6531,42.7772,108800.0
2012-07-30 09:35:00,65.46,65.46,65.28,65.28,176600.0,42.7576,42.7576,42.6401,42.6401,176600.0
2012-07-30 09:40:00,65.27,65.3,65.23,65.3,64600.0,42.6335,42.6531,42.6074,42.6531,64600.0
2012-07-30 09:45:00,65.3,65.3,65.25,65.28,63400.0,42.6531,42.6531,42.6205,42.6401,63400.0
2012-07-30 09:50:00,65.28,65.34,65.27,65.33,51200.0,42.6401,42.6793,42.6335,42.6727,51200.0
2012-07-30 09:55:00,65.34,65.54,65.34,65.54,114900.0,42.6793,42.8099,42.6793,42.8099,114900.0
2012-07-30 10:00:00,65.55,65.6,65.52,65.53,84500.0,42.8164,42.8491,42.7968,42.8034,84500.0
2012-07-30 10:05:00,65.54,65.55,65.51,65.51,37900.0,42.8099,42.8164,42.7903,42.7903,37900.0
2012-07-30 10:10:00,65.51,65.58,65.51,65.55,20300.0,42.7903,42.836,42.7903,42.8164,20300.0
2012-07-30 10:15:00,65.55,65.63,65.54,65.63,30500.0,42.8164,42.8687,42.8099,42.8687,30500.0
2012-07-30 10:20:00,65.62,65.73,65.61,65.72,49600.0,42.8622,42.934,42.8556,42.9275,49600.0
2012-07-30 10:25:00,65.72,65.76,65.63,65.64,40800.0,42.9275,42.9536,42.8687,42.8752,40800.0
2012-07-30 10:30:00,65.64,65.64,65.56,65.61,40200.0,42.8752,42.8752,42.823,42.8556,40200.0
2012-07-30 10:35:00,65.6,65.65,65.6,65.6,118300.0,42.8491,42.8818,42.8491,42.8491,118300.0
2012-07-30 10:40:00,65.6,65.6,65.54,65.55,109500.0,42.8491,42.8491,42.8099,42.8164,109500.0
2012-07-30 10:45:00,65.55,65.55,65.49,65.52,54400.0,42.8164,42.8164,42.7772,42.7968,54400.0
2012-07-30 10:50:00,65.52,65.6,65.51,65.59,158500.0,42.7968,42.8491,42.7903,42.8426,158500.0
2012-07-30 10:55:00,65.58,65.59,65.5,65.51,35900.0,42.836,42.8426,42.7838,42.7903,35900.0
2012-07-30 11:00:00,65.5,65.56,65.48,65.56,39200.0,42.7838,42.823,42.7707,42.823,39200.0
2012-07-30 11:05:00,65.55,65.59,65.55,65.57,20400.0,42.8164,42.8426,42.8164,42.8295,20400.0
2012-07-30 11:10:00,65.58,65.61,65.57,65.57,56300.0,42.836,42.8556,42.8295,42.8295,56300.0
2012-07-30 11:15:00,65.57,65.58,65.48,65.5,43000.0,42.8295,42.836,42.7707,42.7838,43000.0
2012-07-30 11:20:00,65.5,65.5,65.43,65.44,37000.0,42.7838,42.7838,42.7381,42.7446,37000.0
2012-07-30 11:25:00,65.44,65.44,65.41,65.42,34400.0,42.7446,42.7446,42.725,42.7315,34400.0
2012-07-30 11:30:00,65.42,65.47,65.42,65.44,24500.0,42.7315,42.7642,42.7315,42.7446,24500.0
2012-07-30 11:35:00,65.43,65.43,65.39,65.41,26300.0,42.7381,42.7381,42.7119,42.725,26300.0
2012-07-30 11:40:00,65.4,65.44,65.39,65.44,31700.0,42.7185,42.7446,42.7119,42.7446,31700.0
2012-07-30 11:45:00,65.44,65.48,65.44,65.47,23500.0,42.7446,42.7707,42.7446,42.7642,23500.0
2012-07-30 11:50:00,65.47,65.47,65.43,65.44,19400.0,42.7642,42.7642,42.7381,42.7446,19400.0
2012-07-30 11:55:00,65.45,65.45,65.43,65.45,10200.0,42.7511,42.7511,42.7381,42.7511,10200.0
2012-07-30 12:00:00,65.44,65.44,65.42,65.42,17300.0,42.7446,42.7446,42.7315,42.7315,17300.0
2012-07-30 12:05:00,65.42,65.43,65.4,65.43,10900.0,42.7315,42.7381,42.7185,42.7381,10900.0
2012-07-30 12:10:00,65.43,65.49,65.43,65.49,19100.0,42.7381,42.7772,42.7381,42.7772,19100.0
2012-07-30 12:15:00,65.49,65.5,65.44,65.47,25700.0,42.7772,42.7838,42.7446,42.7642,25700.0
2012-07-30 12:20:00,65.47,65.5,65.46,65.5,20000.0,42.7642,42.7838,42.7576,42.7838,20000.0
2012-07-30 12:25:00,65.5,65.51,65.49,65.5,20400.0,42.7838,42.7903,42.7772,42.7838,20400.0
2012-07-30 12:30:00,65.5,65.53,65.48,65.52,22700.0,42.7838,42.8034,42.7707,42.7968,22700.0
2012-07-30 12:35:00,65.51,65.54,65.5,65.54,17300.0,42.7903,42.8099,42.7838,42.8099,17300.0
2012-07-30 12:40:00,65.55,65.64,65.54,65.62,38200.0,42.8164,42.8752,42.8099,42.8622,38200.0
2012-07-30 12:45:00,65.62,65.63,65.58,65.58,25000.0,42.8622,42.8687,42.836,42.836,25000.0
2012-07-30 12:50:00,65.58,65.61,65.57,65.58,34200.0,42.836,42.8556,42.8295,42.836,34200.0
2012-07-30 12:55:00,65.58,65.59,65.54,65.56,24000.0,42.836,42.8426,42.8099,42.823,24000.0
2012-07-30 13:00:00,65.56,65.57,65.5,65.54,32900.0,42.823,42.8295,42.7838,42.8099,32900.0
2012-07-30 13:05:00,65.53,65.56,65.52,65.56,12600.0,42.8034,42.823,42.7968,42.823,12600.0
2012-07-30 13:10:00,65.56,65.56,65.54,65.54,8400.0,42.823,42.823,42.8099,42.8099,8400.0
2012-07-30 13:15:00,65.54,65.54,65.53,65.54,29600.0,42.8099,42.8099,42.8034,42.8099,29600.0
2012-07-30 13:20:00,65.54,65.61,65.54,65.61,19000.0,42.8099,42.8556,42.8099,42.8556,19000.0
2012-07-30 13:25:00,65.61,65.61,65.56,65.56,18100.0,42.8556,42.8556,42.823,42.823,18100.0
2012-07-30 13:30:00,65.56,65.63,65.56,65.63,21600.0,42.823,42.8687,42.823,42.8687,21600.0
2012-07-30 13:35:00,65.63,65.64,65.59,65.59,14100.0,42.8687,42.8752,42.8426,42.8426,14100.0
2012-07-30 13:40:00,65.58,65.58,65.54,65.55,17700.0,42.836,42.836,42.8099,42.8164,17700.0
2012-07-30 13:45:00,65.55,65.57,65.54,65.55,21700.0,42.8164,42.8295,42.8099,42.8164,21700.0
2012-07-30 13:50:00,65.55,65.56,65.52,65.55,14200.0,42.8164,42.823,42.7968,42.8164,14200.0
2012-07-30 13:55:00,65.55,65.57,65.53,65.53,21800.0,42.8164,42.8295,42.8034,42.8034,21800.0
2012-07-30 14:00:00,65.53,65.53,65.47,65.51,25300.0,42.8034,42.8034,42.7642,42.7903,25300.0
2012-07-30 14:05:00,65.51,65.53,65.49,65.51,47300.0,42.7903,42.8034,42.7772,42.7903,47300.0
2012-07-30 14:10:00,65.52,65.57,65.52,65.56,18300.0,42.7968,42.8295,42.7968,42.823,18300.0
2012-07-30 14:15:00,65.56,65.58,65.55,65.56,17700.0,42.823,42.836,42.8164,42.823,17700.0
2012-07-30 14:20:00,65.57,65.6,65.57,65.57,22300.0,42.8295,42.8491,42.8295,42.8295,22300.0
2012-07-30 14:25:00,65.58,65.63,65.57,65.62,27400.0,42.836,42.8687,42.8295,42.8622,27400.0
2012-07-30 14:30:00,65.62,65.64,65.62,65.62,25800.0,42.8622,42.8752,42.8622,42.8622,25800.0
2012-07-30 14:35:00,65.63,65.64,65.62,65.64,19500.0,42.8687,42.8752,42.8622,42.8752,19500.0
2012-07-30 14:40:00,65.64,65.69,65.64,65.67,34200.0,42.8752,42.9079,42.8752,42.8948,34200.0
2012-07-30 14:45:00,65.67,65.69,65.64,65.64,32900.0,42.8948,42.9079,42.8752,42.8752,32900.0
2012-07-30 14:50:00,65.64,65.64,65.61,65.62,21500.0,42.8752,42.8752,42.8556,42.8622,21500.0
2012-07-30 14:55:00,65.61,65.61,65.57,65.57,109300.0,42.8556,42.8556,42.8295,42.8295,109300.0
2012-07-30 15:00:00,65.58,65.58,65.57,65.57,13000.0,42.836,42.836,42.8295,42.8295,13000.0
2012-07-30 15:05:00,65.57,65.57,65.5,65.5,35900.0,42.8295,42.8295,42.7838,42.7838,35900.0
2012-07-30 15:10:00,65.51,65.52,65.48,65.48,46800.0,42.7903,42.7968,42.7707,42.7707,46800.0
2012-07-30 15:15:00,65.47,65.53,65.47,65.53,48600.0,42.7642,42.8034,42.7642,42.8034,48600.0
2012-07-30 15:20:00,65.52,65.54,65.5,65.52,39400.0,42.7968,42.8099,42.7838,42.7968,39400.0
2012-07-30 15:25:00,65.52,65.54,65.47,65.49,41200.0,42.7968,42.8099,42.7642,42.7772,41200.0
2012-07-30 15:30:00,65.5,65.56,65.48,65.52,83000.0,42.7838,42.823,42.7707,42.7968,83000.0
2012-07-30 15:35:00,65.52,65.52,65.45,65.46,71500.0,42.7968,42.7968,42.7511,42.7576,71500.0
2012-07-30 15:40:00,65.46,65.52,65.45,65.49,54300.0,42.7576,42.7968,42.7511,42.7772,54300.0
2012-07-30 15:45:00,65.49,65.51,65.45,65.48,129200.0,42.7772,42.7903,42.7511,42.7707,129200.0
2012-07-30 15:50:00,65.49,65.51,65.46,65.48,132000.0,42.7772,42.7903,42.7576,42.7707,132000.0
2012-07-30 15:55:00,65.48,65.51,65.45,65.5,425200.0,42.7707,42.7903,42.7511,42.7838,425200.0
2012-07-31 09:30:00,65.55,65.6,65.39,65.58,59400.0,42.8164,42.8491,42.7119,42.836,59400.0
2012-07-31 09:35:00,65.58,65.64,65.47,65.58,131100.0,42.836,42.8752,42.7642,42.836,131100.0
2012-07-31 09:40:00,65.56,65.63,65.52,65.53,22800.0,42.823,42.8687,42.7968,42.8034,22800.0
2012-07-31 09:45:00,65.55,65.65,65.5,65.53,46700.0,42.8164,42.8818,42.7838,42.8034,46700.0
2012-07-31 09:50:00,65.51,65.56,65.43,65.43,44800.0,42.7903,42.823,42.7381,42.7381,44800.0
2012-07-31 09:55:00,65.42,65.48,65.41,65.48,27800.0,42.7315,42.7707,42.725,42.7707,27800.0
2012-07-31 10:00:00,65.49,65.54,65.39,65.46,57600.0,42.7772,42.8099,42.7119,42.7576,57600.0
2012-07-31 10:05:00,65.46,65.47,65.37,65.47,76200.0,42.7576,42.7642,42.6989,42.7642,76200.0
2012-07-31 10:10:00,65.47,65.6,65.42,65.56,103000.0,42.7642,42.8491,42.7315,42.823,103000.0
2012-07-31 10:15:00,65.56,65.58,65.53,65.57,37100.0,42.823,42.836,42.8034,42.8295,37100.0
2012-07-31 10:20:00,65.57,65.59,65.55,65.59,47300.0,42.8295,42.8426,42.8164,42.8426,47300.0
2012-07-31 10:25:00,65.58,65.58,65.5,65.5,54600.0,42.836,42.836,42.7838,42.7838,54600.0
2012-07-31 10:30:00,65.49,65.55,65.49,65.53,45800.0,42.7772,42.8164,42.7772,42.8034,45800.0
2012-07-31 10:35:00,65.52,65.55,65.51,65.53,51300.0,42.7968,42.8164,42.7903,42.8034,51300.0
2012-07-31 10:40:00,65.53,65.6,65.53,65.6,29200.0,42.8034,42.8491,42.8034,42.8491,29200.0
2012-07-31 10:45:00,65.6,65.61,65.55,65.55,28800.0,42.8491,42.8556,42.8164,42.8164,28800.0
2012-07-31 10:50:00,65.54,65.55,65.51,65.52,17000.0,42.8099,42.8164,42.7903,42.7968,17000.0
2012-07-31 10:55:00,65.52,65.52,65.4,65.41,55600.0,42.7968,42.7968,42.7185,42.725,55600.0
2012-07-31 11:00:00,65.42,65.43,65.38,65.39,36000.0,42.7315,42.7381,42.7054,42.7119,36000.0
2012-07-31 11:05:00,65.39,65.41,65.38,65.41,17800.0,42.7119,42.725,42.7054,42.725,17800.0
2012-07-31 11:10:00,65.42,65.56,65.42,65.55,46600.0,42.7315,42.823,42.7315,42.8164,46600.0
2012-07-31 11:15:00,65.55,65.55,65.52,65.53,15100.0,42.8164,42.8164,42.7968,42.8034,15100.0
2012-07-31 11:20:00,65.52,65.54,65.51,65.51,10700.0,42.7968,42.8099,42.7903,42.7903,10700.0
2012-07-31 11:25:00,65.5,65.51,65.45,65.46,30500.0,42.7838,42.7903,42.7511,42.7576,30500.0
2012-07-31 11:30:00,65.46,65.48,65.4,65.4,17100.0,42.7576,42.7707,42.7185,42.7185,17100.0
2012-07-31 11:35:00,65.41,65.44,65.4,65.43,34900.0,42.725,42.7446,42.7185,42.7381,34900.0
2012-07-31 11:40:00,65.43,65.44,65.42,65.43,18200.0,42.7381,42.7446,42.7315,42.7381,18200.0
2012-07-31 11:45:00,65.42,65.42,65.39,65.4,31100.0,42.7315,42.7315,42.7119,42.7185,31100.0
2012-07-31 11:50:00,65.4,65.42,65.39,65.42,12500.0,42.7185,42.7315,42.7119,42.7315,12500.0
2012-07-31 11:55:00,65.41,65.42,65.39,65.4,33700.0,42.725,42.7315,42.7119,42.7185,33700.0
2012-07-31 12:00:00,65.4,65.41,65.31,65.32,54900.0,42.7185,42.725,42.6597,42.6662,54900.0
2012-07-31 12:05:00,65.32,65.34,65.31,65.34,9700.0,42.6662,42.6793,42.6597,42.6793,9700.0
2012-07-31 12:10:00,65.33,65.33,65.22,65.27,41500.0,42.6727,42.6727,42.6009,42.6335,41500.0
2012-07-31 12:15:00,65.27,65.3,65.27,65.29,20500.0,42.6335,42.6531,42.6335,42.6466,20500.0
2012-07-31 12:20:00,65.29,65.36,65.28,65.36,131700.0,42.6466,42.6923,42.6401,42.6923,131700.0
2012-07-31 12:25:00,65.36,65.38,65.35,65.38,9000.0,42.6923,42.7054,42.6858,42.7054,9000.0
2012-07-31 12:30:00,65.37,65.37,65.34,65.35,8600.0,42.6989,42.6989,42.6793,42.6858,8600.0
2012-07-31 12:35:00,65.35,65.37,65.35,65.36,10400.0,42.6858,42.6989,42.6858,42.6923,10400.0
2012-07-31 12:40:00,65.36,65.37,65.34,65.37,73700.0,42.6923,42.6989,42.6793,42.6989,73700.0
2012-07-31 12:45:00,65.37,65.38,65.33,65.37,75500.0,42.6989,42.7054,42.6727,42.6989,75500.0
2012-07-31 12:50:00,65.37,65.39,65.37,65.38,43500.0,42.6989,42.7119,42.6989,42.7054,43500.0
2012-07-31 12:55:00,65.38,65.39,65.33,65.35,42300.0,42.7054,42.7119,42.6727,42.6858,42300.0
2012-07-31 13:00:00,65.34,65.35,65.31,65.33,57100.0,42.6793,42.6858,42.6597,42.6727,57100.0
2012-07-31 13:05:00,65.33,65.37,65.33,65.37,14500.0,42.6727,42.6989,42.6727,42.6989,14500.0
2012-07-31 13:10:00,65.37,65.37,65.31,65.34,30900.0,42.6989,42.6989,42.6597,42.6793,30900.0
2012-07-31 13:15:00,65.35,65.36,65.32,65.32,30700.0,42.6858,42.6923,42.6662,42.6662,30700.0
2012-07-31 13:20:00,65.32,65.33,65.31,65.33,17500.0,42.6662,42.6727,42.6597,42.6727,17500.0
2012-07-31 13:25:00,65.32,65.36,65.32,65.35,45300.0,42.6662,42.6923,42.6662,42.6858,45300.0
2012-07-31 13:30:00,65.35,65.35,65.32,65.33,45800.0,42.6858,42.6858,42.6662,42.6727,45800.0
2012-07-31 13:35:00,65.33,65.35,65.33,65.35,21000.0,42.6727,42.6858,42.6727,42.6858,21000.0
2012-07-31 13:40:00,65.34,65.35,65.32,65.33,28000.0,42.6793,42.6858,42.6662,42.6727,28000.0
2012-07-31 13:45:00,65.32,65.33,65.3,65.3,30400.0,42.6662,42.6727,42.6531,42.6531,30400.0
2012-07-31 13:50:00,65.3,65.34,65.3,65.33,27900.0,42.6531,42.6793,42.6531,42.6727,27900.0
2012-07-31 13:55:00,65.33,65.34,65.3,65.31,36000.0,42.6727,42.6793,42.6531,42.6597,36000.0
2012-07-31 14:00:00,65.3,65.35,65.28,65.34,44500.0,42.6531,42.6858,42.6401,42.6793,44500.0
2012-07-31 14:05:00,65.35,65.35,65.33,65.34,30300.0,42.6858,42.6858,42.6727,42.6793,30300.0
2012-07-31 14:10:00,65.35,65.39,65.34,65.39,69900.0,42.6858,42.7119,42.6793,42.7119,69900.0
2012-07-31 14:15:00,65.39,65.39,65.37,65.39,12300.0,42.7119,42.7119,42.6989,42.7119,12300.0
2012-07-31 14:20:00,65.38,65.42,65.36,65.42,26300.0,42.7054,42.7315,42.6923,42.7315,26300.0
2012-07-31 14:25:00,65.42,65.44,65.42,65.42,19800.0,42.7315,42.7446,42.7315,42.7315,19800.0
2012-07-31 14:30:00,65.41,65.41,65.38,65.4,41300.0,42.725,42.725,42.7054,42.7185,41300.0
2012-07-31 14:35:00,65.4,65.42,65.39,65.4,21800.0,42.7185,42.7315,42.7119,42.7185,21800.0
2012-07-31 14:40:00,65.39,65.41,65.39,65.41,11200.0,42.7119,42.725,42.7119,42.725,11200.0
2012-07-31 14:45:00,65.41,65.48,65.41,65.46,44300.0,42.725,42.7707,42.725,42.7576,44300.0
2012-07-31 14:50:00,65.46,65.48,65.45,65.47,22500.0,42.7576,42.7707,42.7511,42.7642,22500.0
2012-07-31 14:55:00,65.47,65.48,65.42,65.43,37200.0,42.7642,42.7707,42.7315,42.7381,37200.0
2012-07-31 15:00:00,65.42,65.43,65.39,65.41,58700.0,42.7315,42.7381,42.7119,42.725,58700.0
2012-07-31 15:05:00,65.4,65.42,65.38,65.41,33600.0,42.7185,42.7315,42.7054,42.725,33600.0
2012-07-31 15:10:00,65.41,65.41,65.39,65.39,42200.0,42.725,42.725,42.7119,42.7119,42200.0
2012-07-31 15:15:00,65.39,65.43,65.38,65.43,35300.0,42.7119,42.7381,42.7054,42.7381,35300.0
2012-07-31 15:20:00,65.43,65.44,65.38,65.39,96300.0,42.7381,42.7446,42.7054,42.7119,96300.0
2012-07-31 15:25:00,65.38,65.43,65.38,65.42,37400.0,42.7054,42.7381,42.7054,42.7315,37400.0
2012-07-31 15:30:00,65.42,65.47,65.42,65.44,64100.0,42.7315,42.7642,42.7315,42.7446,64100.0
2012-07-31 15:35:00,65.45,65.47,65.41,65.41,153900.0,42.7511,42.7642,42.725,42.725,153900.0
2012-07-31 15:40:00,65.41,65.42,65.35,65.42,146200.0,42.725,42.7315,42.6858,42.7315,146200.0
2012-07-31 15:45:00,65.43,65.47,65.42,65.44,160400.0,42.7381,42.7642,42.7315,42.7446,160400.0
2012-07-31 15:50:00,65.44,65.48,65.44,65.46,248200.0,42.7446,42.7707,42.7446,42.7576,248200.0
2012-07-31 15:55:00,65.47,65.49,65.42,65.42,350200.0,42.7642,42.7772,42.7315,42.7315,350200.0
2012-08-01 09:30:00,65.72,65.93,65.53,65.86,200800.0,42.9275,43.0646,42.8034,43.0189,200800.0
2012-08-01 09:35:00,65.87,66.05,65.84,66.04,135400.0,43.0255,43.143,43.0059,43.1365,135400.0
2012-08-01 09:40:00,66.04,66.07,65.94,66.05,91300.0,43.1365,43.1561,43.0712,43.143,91300.0
2012-08-01 09:45:00,66.05,66.1,66.02,66.03,89100.0,43.143,43.1757,43.1234,43.13,89100.0
2012-08-01 09:50:00,66.02,66.02,65.82,65.88,243600.0,43.1234,43.1234,42.9928,43.032,243600.0
2012-08-01 09:55:00,65.88,65.89,65.75,65.78,68200.0,43.032,43.0385,42.9471,42.9667,68200.0
2012-08-01 10:00:00,65.78,65.89,65.76,65.88,127300.0,42.9667,43.0385,42.9536,43.032,127300.0
2012-08-01 10:05:00,65.88,65.89,65.77,65.79,77400.0,43.032,43.0385,42.9601,42.9732,77400.0
2012-08-01 10:10:00,65.79,65.83,65.63,65.66,156000.0,42.9732,42.9993,42.8687,42.8883,156000.0
2012-08-01 10:15:00,65.66,65.68,65.58,65.59,73300.0,42.8883,42.9013,42.836,42.8426,73300.0
2012-08-01 10:20:00,65.59,65.64,65.58,65.63,81700.0,42.8426,42.8752,42.836,42.8687,81700.0
2012-08-01 10:25:00,65.63,65.68,65.63,65.67,59500.0,42.8687,42.9013,42.8687,42.8948,59500.0
2012-08-01 10:30:00,65.68,65.7,65.58,65.58,42200.0,42.9013,42.9144,42.836,42.836,42200.0
2012-08-01 10:35:00,65.58,65.73,65.57,65.72,65400.0,42.836,42.934,42.8295,42.9275,65400.0
2012-08-01 10:40:00,65.73,65.78,65.71,65.75,40000.0,42.934,42.9667,42.9209,42.9471,40000.0
2012-08-01 10:45:00,65.76,65.87,65.76,65.87,66000.0,42.9536,43.0255,42.9536,43.0255,66000.0
2012-08-01 10:50:00,65.87,65.87,65.82,65.84,24000.0,43.0255,43.0255,42.9928,43.0059,24000.0
2012-08-01 10:55:00,65.84,65.91,65.84,65.91,71700.0,43.0059,43.0516,43.0059,43.0516,71700.0
2012-08-01 11:00:00,65.92,65.93,65.87,65.88,40100.0,43.0581,43.0646,43.0255,43.032,40100.0
2012-08-01 11:05:00,65.88,65.98,65.88,65.97,30700.0,43.032,43.0973,43.032,43.0908,30700.0
2012-08-01 11:10:00,65.97,65.99,65.86,65.87,83400.0,43.0908,43.1038,43.0189,43.0255,83400.0
2012-08-01 11:15:00,65.86,66.04,65.86,66.02,69100.0,43.0189,43.1365,43.0189,43.1234,69100.0
2012-08-01 11:20:00,66.02,66.02,65.86,65.86,93800.0,43.1234,43.1234,43.0189,43.0189,93800.0
2012-08-01 11:25:00,65.86,65.87,65.79,65.81,29000.0,43.0189,43.0255,42.9732,42.9863,29000.0
2012-08-01 11:30:00,65.81,65.84,65.79,65.79,19800.0,42.9863,43.0059,42.9732,42.9732,19800.0
2012-08-01 11:35:00,65.8,65.8,65.76,65.76,28700.0,42.9797,42.9797,42.9536,42.9536,28700.0
2012-08-01 11:40:00,65.76,65.76,65.73,65.73,35800.0,42.9536,42.9536,42.934,42.934,35800.0
2012-08-01 11:45:00,65.73,65.73,65.65,65.65,39300.0,42.934,42.934,42.8818,42.8818,39300.0
2012-08-01 11:50:00,65.65,65.67,65.64,65.65,14600.0,42.8818,42.8948,42.8752,42.8818,14600.0
2012-08-01 11:55:00,65.65,65.67,65.65,65.67,16700.0,42.8818,42.8948,42.8818,42.8948,16700.0
2012-08-01 12:00:00,65.66,65.68,65.65,65.66,25600.0,42.8883,42.9013,42.8818,42.8883,25600.0
2012-08-01 12:05:00,65.66,65.69,65.66,65.69,15800.0,42.8883,42.9079,42.8883,42.9079,15800.0
2012-08-01 12:10:00,65.69,65.7,65.68,65.69,10300.0,42.9079,42.9144,42.9013,42.9079,10300.0
2012-08-01 12:15:00,65.68,65.68,65.67,65.68,5000.0,42.9013,42.9013,42.8948,42.9013,5000.0
2012-08-01 12:20:00,65.69,65.69,65.64,65.66,24300.0,42.9079,42.9079,42.8752,42.8883,24300.0
2012-08-01 12:25:00,65.66,65.68,65.66,65.68,24900.0,42.8883,42.9013,42.8883,42.9013,24900.0
2012-08-01 12:30:00,65.68,65.68,65.62,65.62,18500.0,42.9013,42.9013,42.8622,42.8622,18500.0
2012-08-01 12:35:00,65.62,65.64,65.56,65.57,20400.0,42.8622,42.8752,42.823,42.8295,20400.0
2012-08-01 12:40:00,65.58,65.58,65.56,65.58,10700.0,42.836,42.836,42.823,42.836,10700.0
2012-08-01 12:45:00,65.58,65.59,65.56,65.56,7800.0,42.836,42.8426,42.823,42.823,7800.0
2012-08-01 12:50:00,65.56,65.59,65.56,65.58,16700.0,42.823,42.8426,42.823,42.836,16700.0
2012-08-01 12:55:00,65.57,65.58,65.55,65.55,10500.0,42.8295,42.836,42.8164,42.8164,10500.0
2012-08-01 13:00:00,65.55,65.62,65.54,65.61,39700.0,42.8164,42.8622,42.8099,42.8556,39700.0
2012-08-01 13:05:00,65.62,65.63,65.61,65.62,22700.0,42.8622,42.8687,42.8556,42.8622,22700.0
2012-08-01 13:10:00,65.62,65.62,65.56,65.57,18300.0,42.8622,42.8622,42.823,42.8295,18300.0
2012-08-01 13:15:00,65.56,65.56,65.53,65.55,30000.0,42.823,42.823,42.8034,42.8164,30000.0
2012-08-01 13:20:00,65.54,65.61,65.54,65.61,41400.0,42.8099,42.8556,42.8099,42.8556,41400.0
2012-08-01 13:25:00,65.59,65.62,65.59,65.61,47100.0,42.8426,42.8622,42.8426,42.8556,47100.0
2012-08-01 13:30:00,65.6,65.62,65.56,65.57,19300.0,42.8491,42.8622,42.823,42.8295,19300.0
2012-08-01 13:35:00,65.57,65.61,65.56,65.61,20600.0,42.8295,42.8556,42.823,42.8556,20600.0
2012-08-01 13:40:00,65.6,65.67,65.59,65.67,44300.0,42.8491,42.8948,42.8426,42.8948,44300.0
2012-08-01 13:45:00,65.67,65.68,65.63,65.63,22300.0,42.8948,42.9013,42.8687,42.8687,22300.0
2012-08-01 13:50:00,65.64,65.64,65.57,65.57,86000.0,42.8752,42.8752,42.8295,42.8295,86000.0
2012-08-01 13:55:00,65.57,65.57,65.48,65.48,78500.0,42.8295,42.8295,42.7707,42.7707,78500.0
2012-08-01 14:00:00,65.48,65.51,65.46,65.51,35000.0,42.7707,42.7903,42.7576,42.7903,35000.0
2012-08-01 14:05:00,65.51,65.57,65.48,65.57,29800.0,42.7903,42.8295,42.7707,42.8295,29800.0
2012-08-01 14:10:00,65.57,65.59,65.3,65.43,137200.0,42.8295,42.8426,42.6531,42.7381,137200.0
2012-08-01 14:15:00,65.43,65.49,65.32,65.34,111900.0,42.7381,42.7772,42.6662,42.6793,111900.0
2012-08-01 14:20:00,65.34,65.54,65.34,65.48,62900.0,42.6793,42.8099,42.6793,42.7707,62900.0
2012-08-01 14:25:00,65.47,65.57,65.45,65.55,160600.0,42.7642,42.8295,42.7511,42.8164,160600.0
2012-08-01 14:30:00,65.56,65.56,65.42,65.44,132800.0,42.823,42.823,42.7315,42.7446,132800.0
2012-08-01 14:35:00,65.45,65.5,65.43,65.45,48400.0,42.7511,42.7838,42.7381,42.7511,48400.0
2012-08-01 14:40:00,65.45,65.45,65.39,65.42,24700.0,42.7511,42.7511,42.7119,42.7315,24700.0
2012-08-01 14:45:00,65.41,65.42,65.33,65.35,53600.0,42.725,42.7315,42.6727,42.6858,53600.0
2012-08-01 14:50:00,65.35,65.41,65.34,65.35,73000.0,42.6858,42.725,42.6793,42.6858,73000.0
2012-08-01 14:55:00,65.36,65.41,65.32,65.41,93300.0,42.6923,42.725,42.6662,42.725,93300.0
2012-08-01 15:00:00,65.42,65.43,65.38,65.39,57800.0,42.7315,42.7381,42.7054,42.7119,57800.0
2012-08-01 15:05:00,65.38,65.46,65.38,65.46,47000.0,42.7054,42.7576,42.7054,42.7576,47000.0
2012-08-01 15:10:00,65.46,65.47,65.41,65.42,34200.0,42.7576,42.7642,42.725,42.7315,34200.0
2012-08-01 15:15:00,65.41,65.43,65.39,65.41,35500.0,42.725,42.7381,42.7119,42.725,35500.0
2012-08-01 15:20:00,65.41,65.44,65.4,65.43,35200.0,42.725,42.7446,42.7185,42.7381,35200.0
2012-08-01 15:25:00,65.43,65.56,65.43,65.53,60500.0,42.7381,42.823,42.7381,42.8034,60500.0
2012-08-01 15:30:00,65.53,65.55,65.43,65.44,81100.0,42.8034,42.8164,42.7381,42.7446,81100.0
2012-08-01 15:35:00,65.45,65.47,65.38,65.42,67600.0,42.7511,42.7642,42.7054,42.7315,67600.0
2012-08-01 15:40:00,65.42,65.49,65.38,65.48,75700.0,42.7315,42.7772,42.7054,42.7707,75700.0
2012-08-01 15:45:00,65.47,65.47,65.32,65.34,119900.0,42.7642,42.7642,42.6662,42.6793,119900.0
2012-08-01 15:50:00,65.33,65.39,65.3,65.35,120400.0,42.6727,42.7119,42.6531,42.6858,120400.0
2012-08-01 15:55:00,65.35,65.36,65.22,65.23,309900.0,42.6858,42.6923,42.6009,42.6074,309900.0
2012-08-02 09:30:00,65.27,65.27,64.82,64.86,84100.0,42.6335,42.6335,42.3396,42.3657,84100.0
2012-08-02 09:35:00,64.86,65.0,64.86,64.94,86000.0,42.3657,42.4572,42.3657,42.418,86000.0
2012-08-02 09:40:00,64.97,65.07,64.97,64.99,66900.0,42.4376,42.5029,42.4376,42.4506,66900.0
2012-08-02 09:45:00,64.97,65.03,64.97,64.98,53600.0,42.4376,42.4768,42.4376,42.4441,53600.0
2012-08-02 09:50:00,65.0,65.0,64.89,64.95,62100.0,42.4572,42.4572,42.3853,42.4245,62100.0
2012-08-02 09:55:00,64.93,64.97,64.87,64.87,34300.0,42.4115,42.4376,42.3723,42.3723,34300.0
2012-08-02 10:00:00,64.87,64.89,64.83,64.86,43100.0,42.3723,42.3853,42.3461,42.3657,43100.0
2012-08-02 10:05:00,64.85,64.93,64.78,64.93,120100.0,42.3592,42.4115,42.3135,42.4115,120100.0
2012-08-02 10:10:00,64.94,64.99,64.9,64.96,108500.0,42.418,42.4506,42.3919,42.4311,108500.0
2012-08-02 10:15:00,64.96,65.02,64.96,64.97,64400.0,42.4311,42.4702,42.4311,42.4376,64400.0
2012-08-02 10:20:00,64.98,65.0,64.96,64.97,31500.0,42.4441,42.4572,42.4311,42.4376,31500.0
2012-08-02 10:25:00,64.97,65.12,64.97,65.12,92100.0,42.4376,42.5356,42.4376,42.5356,92100.0
2012-08-02 10:30:00,65.12,65.12,65.02,65.03,30100.0,42.5356,42.5356,42.4702,42.4768,30100.0
2012-08-02 10:35:00,65.03,65.05,65.02,65.02,20400.0,42.4768,42.4898,42.4702,42.4702,20400.0
2012-08-02 10:40:00,65.01,65.06,64.99,65.06,40200.0,42.4637,42.4964,42.4506,42.4964,40200.0
2012-08-02 10:45:00,65.06,65.14,65.06,65.14,41000.0,42.4964,42.5486,42.4964,42.5486,41000.0
2012-08-02 10:50:00,65.15,65.2,65.1,65.1,70300.0,42.5552,42.5878,42.5225,42.5225,70300.0
2012-08-02 10:55:00,65.1,65.1,64.94,64.98,131900.0,42.5225,42.5225,42.418,42.4441,131900.0
2012-08-02 11:00:00,64.97,65.02,64.94,64.99,68500.0,42.4376,42.4702,42.418,42.4506,68500.0
2012-08-02 11:05:00,64.99,65.01,64.95,64.96,31600.0,42.4506,42.4637,42.4245,42.4311,31600.0
2012-08-02 11:10:00,64.95,64.96,64.91,64.96,44800.0,42.4245,42.4311,42.3984,42.4311,44800.0
2012-08-02 11:15:00,64.96,64.96,64.92,64.92,37700.0,42.4311,42.4311,42.4049,42.4049,37700.0
2012-08-02 11:20:00,64.92,64.92,64.83,64.83,138400.0,42.4049,42.4049,42.3461,42.3461,138400.0
2012-08-02 11:25:00,64.83,64.94,64.81,64.93,70000.0,42.3461,42.418,42.3331,42.4115,70000.0
2012-08-02 11:30:00,64.93,64.93,64.85,64.85,36800.0,42.4115,42.4115,42.3592,42.3592,36800.0
2012-08-02 11:35:00,64.85,64.91,64.71,64.75,85900.0,42.3592,42.3984,42.2678,42.2939,85900.0
2012-08-02 11:40:00,64.76,64.79,64.71,64.74,46800.0,42.3004,42.32,42.2678,42.2874,46800.0
2012-08-02 11:45:00,64.74,64.8,64.74,64.77,55900.0,42.2874,42.3265,42.2874,42.3069,55900.0
2012-08-02 11:50:00,64.76,64.79,64.71,64.75,39700.0,42.3004,42.32,42.2678,42.2939,39700.0
2012-08-02 11:55:00,64.75,64.78,64.72,64.77,57200.0,42.2939,42.3135,42.2743,42.3069,57200.0
2012-08-02 12:00:00,64.78,64.83,64.77,64.82,33500.0,42.3135,42.3461,42.3069,42.3396,33500.0
2012-08-02 12:05:00,64.81,64.84,64.79,64.83,43100.0,42.3331,42.3527,42.32,42.3461,43100.0
2012-08-02 12:10:00,64.84,64.84,64.81,64.84,58500.0,42.3527,42.3527,42.3331,42.3527,58500.0
2012-08-02 12:15:00,64.84,64.87,64.81,64.84,50800.0,42.3527,42.3723,42.3331,42.3527,50800.0
2012-08-02 12:20:00,64.85,64.87,64.82,64.84,61500.0,42.3592,42.3723,42.3396,42.3527,61500.0
2012-08-02 12:25:00,64.85,64.9,64.83,64.89,28100.0,42.3592,42.3919,42.3461,42.3853,28100.0
2012-08-02 12:30:00,64.89,64.92,64.82,64.85,66400.0,42.3853,42.4049,42.3396,42.3592,66400.0
2012-08-02 12:35:00,64.85,64.87,64.83,64.87,15800.0,42.3592,42.3723,42.3461,42.3723,15800.0
2012-08-02 12:40:00,64.87,64.87,64.83,64.86,9700.0,42.3723,42.3723,42.3461,42.3657,9700.0
2012-08-02 12:45:00,64.85,64.88,64.83,64.86,21600.0,42.3592,42.3788,42.3461,42.3657,21600.0
2012-08-02 12:50:00,64.87,64.88,64.82,64.87,29200.0,42.3723,42.3788,42.3396,42.3723,29200.0
2012-08-02 12:55:00,64.86,64.94,64.85,64.92,23500.0,42.3657,42.418,42.3592,42.4049,23500.0
2012-08-02 13:00:00,64.92,64.92,64.89,64.9,11900.0,42.4049,42.4049,42.3853,42.3919,11900.0
2012-08-02 13:05:00,64.9,64.96,64.88,64.96,69200.0,42.3919,42.4311,42.3788,42.4311,69200.0
2012-08-02 13:10:00,64.96,65.0,64.92,64.94,54900.0,42.4311,42.4572,42.4049,42.418,54900.0
2012-08-02 13:15:00,64.94,64.94,64.91,64.94,26700.0,42.418,42.418,42.3984,42.418,26700.0
2012-08-02 13:20:00,64.93,64.95,64.91,64.94,22800.0,42.4115,42.4245,42.3984,42.418,22800.0
2012-08-02 13:25:00,64.94,64.97,64.93,64.94,39000.0,42.418,42.4376,42.4115,42.418,39000.0
2012-08-02 13:30:00,64.93,64.93,64.9,64.92,15200.0,42.4115,42.4115,42.3919,42.4049,15200.0
2012-08-02 13:35:00,64.92,64.92,64.86,64.89,29600.0,42.4049,42.4049,42.3657,42.3853,29600.0
2012-08-02 13:40:00,64.89,64.91,64.88,64.9,13300.0,42.3853,42.3984,42.3788,42.3919,13300.0
2012-08-02 13:45:00,64.89,64.9,64.85,64.85,13200.0,42.3853,42.3919,42.3592,42.3592,13200.0
2012-08-02 13:50:00,64.85,64.89,64.81,64.83,41100.0,42.3592,42.3853,42.3331,42.3461,41100.0
2012-08-02 13:55:00,64.83,64.85,64.81,64.81,38900.0,42.3461,42.3592,42.3331,42.3331,38900.0
2012-08-02 14:00:00,64.8,64.86,64.8,64.85,26200.0,42.3265,42.3657,42.3265,42.3592,26200.0
2012-08-02 14:05:00,64.85,64.89,64.85,64.88,13400.0,42.3592,42.3853,42.3592,42.3788,13400.0
2012-08-02 14:10:00,64.89,64.95,64.88,64.93,28800.0,42.3853,42.4245,42.3788,42.4115,28800.0
2012-08-02 14:15:00,64.92,64.92,64.9,64.9,17500.0,42.4049,42.4049,42.3919,42.3919,17500.0
2012-08-02 14:20:00,64.9,64.94,64.9,64.94,10100.0,42.3919,42.418,42.3919,42.418,10100.0
2012-08-02 14:25:00,64.94,64.98,64.93,64.95,46000.0,42.418,42.4441,42.4115,42.4245,46000.0
2012-08-02 14:30:00,64.95,65.03,64.95,65.02,36800.0,42.4245,42.4768,42.4245,42.4702,36800.0
2012-08-02 14:35:00,65.03,65.11,65.01,65.08,20900.0,42.4768,42.529,42.4637,42.5094,20900.0
2012-08-02 14:40:00,65.08,65.09,65.03,65.03,51000.0,42.5094,42.516,42.4768,42.4768,51000.0
2012-08-02 14:45:00,65.03,65.03,65.01,65.03,14800.0,42.4768,42.4768,42.4637,42.4768,14800.0
2012-08-02 14:50:00,65.03,65.04,64.94,64.95,23000.0,42.4768,42.4833,42.418,42.4245,23000.0
2012-08-02 14:55:00,64.96,65.03,64.96,64.99,31500.0,42.4311,42.4768,42.4311,42.4506,31500.0
2012-08-02 15:00:00,65.0,65.09,65.0,65.09,74200.0,42.4572,42.516,42.4572,42.516,74200.0
2012-08-02 15:05:00,65.09,65.1,65.03,65.03,45700.0,42.516,42.5225,42.4768,42.4768,45700.0
2012-08-02 15:10:00,65.04,65.09,65.02,65.04,80900.0,42.4833,42.516,42.4702,42.4833,80900.0
2012-08-02 15:15:00,65.04,65.05,64.99,65.03,84600.0,42.4833,42.4898,42.4506,42.4768,84600.0
2012-08-02 15:20:00,65.03,65.11,65.03,65.06,37100.0,42.4768,42.529,42.4768,42.4964,37100.0
2012-08-02 15:25:00,65.06,65.15,65.06,65.11,287600.0,42.4964,42.5552,42.4964,42.529,287600.0
2012-08-02 15:30:00,65.09,65.19,65.09,65.18,65300.0,42.516,42.5813,42.516,42.5748,65300.0
2012-08-02 15:35:00,65.17,65.2,65.13,65.2,96700.0,42.5682,42.5878,42.5421,42.5878,96700.0
2012-08-02 15:40:00,65.2,65.2,65.15,65.18,132000.0,42.5878,42.5878,42.5552,42.5748,132000.0
2012-08-02 15:45:00,65.19,65.25,65.19,65.22,170500.0,42.5813,42.6205,42.5813,42.6009,170500.0
2012-08-02 15:50:00,65.22,65.25,65.2,65.23,123300.0,42.6009,42.6205,42.5878,42.6074,123300.0
2012-08-02 15:55:00,65.24,65.32,65.23,65.28,339200.0,42.6139,42.6662,42.6074,42.6401,339200.0
2012-08-03 09:30:00,65.86,66.04,65.82,65.91,120500.0,43.0189,43.1365,42.9928,43.0516,120500.0
2012-08-03 09:35:00,65.94,65.97,65.87,65.89,46000.0,43.0712,43.0908,43.0255,43.0385,46000.0
2012-08-03 09:40:00,65.89,65.93,65.73,65.74,137700.0,43.0385,43.0646,42.934,42.9405,137700.0
2012-08-03 09:45:00,65.75,65.89,65.75,65.83,68200.0,42.9471,43.0385,42.9471,42.9993,68200.0
2012-08-03 09:50:00,65.84,65.87,65.83,65.86,59200.0,43.0059,43.0255,42.9993,43.0189,59200.0
2012-08-03 09:55:00,65.86,65.88,65.81,65.83,55000.0,43.0189,43.032,42.9863,42.9993,55000.0
2012-08-03 10:00:00,65.84,65.98,65.84,65.97,102800.0,43.0059,43.0973,43.0059,43.0908,102800.0
2012-08-03 10:05:00,65.97,66.02,65.95,65.98,82700.0,43.0908,43.1234,43.0777,43.0973,82700.0
2012-08-03 10:10:00,65.98,65.99,65.89,65.9,37500.0,43.0973,43.1038,43.0385,43.0451,37500.0
2012-08-03 10:15:00,65.91,65.95,65.89,65.91,42300.0,43.0516,43.0777,43.0385,43.0516,42300.0
2012-08-03 10:20:00,65.92,66.06,65.92,66.06,59200.0,43.0581,43.1496,43.0581,43.1496,59200.0
2012-08-03 10:25:00,66.05,66.08,66.01,66.07,61500.0,43.143,43.1626,43.1169,43.1561,61500.0
2012-08-03 10:30:00,66.08,66.09,66.0,66.0,58700.0,43.1626,43.1692,43.1104,43.1104,58700.0
2012-08-03 10:35:00,66.0,66.01,65.93,65.94,52000.0,43.1104,43.1169,43.0646,43.0712,52000.0
2012-08-03 10:40:00,65.94,65.97,65.94,65.95,37300.0,43.0712,43.0908,43.0712,43.0777,37300.0
2012-08-03 10:45:00,65.96,65.96,65.85,65.87,30900.0,43.0842,43.0842,43.0124,43.0255,30900.0
2012-08-03 10:50:00,65.88,65.88,65.84,65.86,23800.0,43.032,43.032,43.0059,43.0189,23800.0
2012-08-03 10:55:00,65.86,65.95,65.86,65.95,20000.0,43.0189,43.0777,43.0189,43.0777,20000.0
2012-08-03 11:00:00,65.94,65.95,65.9,65.9,19300.0,43.0712,43.0777,43.0451,43.0451,19300.0
2012-08-03 11:05:00,65.91,65.93,65.9,65.92,21900.0,43.0516,43.0646,43.0451,43.0581,21900.0
2012-08-03 11:10:00,65.92,65.99,65.89,65.98,98500.0,43.0581,43.1038,43.0385,43.0973,98500.0
2012-08-03 11:15:00,65.98,66.02,65.95,65.95,26100.0,43.0973,43.1234,43.0777,43.0777,26100.0
2012-08-03 11:20:00,65.97,65.97,65.95,65.95,13600.0,43.0908,43.0908,43.0777,43.0777,13600.0
2012-08-03 11:25:00,65.94,65.96,65.93,65.96,11700.0,43.0712,43.0842,43.0646,43.0842,11700.0
2012-08-03 11:30:00,65.96,65.98,65.94,65.95,61200.0,43.0842,43.0973,43.0712,43.0777,61200.0
2012-08-03 11:35:00,65.96,66.06,65.96,66.06,99700.0,43.0842,43.1496,43.0842,43.1496,99700.0
2012-08-03 11:40:00,66.05,66.05,66.03,66.03,20800.0,43.143,43.143,43.13,43.13,20800.0
2012-08-03 11:45:00,66.03,66.04,66.0,66.0,21100.0,43.13,43.1365,43.1104,43.1104,21100.0
2012-08-03 11:50:00,65.99,66.03,65.98,66.0,80100.0,43.1038,43.13,43.0973,43.1104,80100.0
2012-08-03 11:55:00,66.0,66.05,66.0,66.05,20900.0,43.1104,43.143,43.1104,43.143,20900.0
2012-08-03 12:00:00,66.04,66.06,66.0,66.0,42800.0,43.1365,43.1496,43.1104,43.1104,42800.0
2012-08-03 12:05:00,65.99,66.0,65.91,65.91,27900.0,43.1038,43.1104,43.0516,43.0516,27900.0
2012-08-03 12:10:00,65.91,65.92,65.88,65.88,12400.0,43.0516,43.0581,43.032,43.032,12400.0
2012-08-03 12:15:00,65.89,65.89,65.86,65.89,44100.0,43.0385,43.0385,43.0189,43.0385,44100.0
2012-08-03 12:20:00,65.89,65.9,65.88,65.89,9200.0,43.0385,43.0451,43.032,43.0385,9200.0
2012-08-03 12:25:00,65.89,65.92,65.89,65.92,27300.0,43.0385,43.0581,43.0385,43.0581,27300.0
2012-08-03 12:30:00,65.92,65.93,65.87,65.88,51200.0,43.0581,43.0646,43.0255,43.032,51200.0
2012-08-03 12:35:00,65.88,65.89,65.85,65.85,102900.0,43.032,43.0385,43.0124,43.0124,102900.0
2012-08-03 12:40:00,65.85,65.87,65.84,65.86,14500.0,43.0124,43.0255,43.0059,43.0189,14500.0
2012-08-03 12:45:00,65.85,65.86,65.84,65.84,21300.0,43.0124,43.0189,43.0059,43.0059,21300.0
2012-08-03 12:50:00,65.84,65.88,65.84,65.86,9300.0,43.0059,43.032,43.0059,43.0189,9300.0
2012-08-03 12:55:00,65.86,65.88,65.84,65.84,10000.0,43.0189,43.032,43.0059,43.0059,10000.0
2012-08-03 13:00:00,65.85,65.86,65.82,65.86,16000.0,43.0124,43.0189,42.9928,43.0189,16000.0
2012-08-03 13:05:00,65.86,65.87,65.85,65.87,5700.0,43.0189,43.0255,43.0124,43.0255,5700.0
2012-08-03 13:10:00,65.87,65.91,65.86,65.91,17400.0,43.0255,43.0516,43.0189,43.0516,17400.0
2012-08-03 13:15:00,65.91,65.91,65.9,65.9,5500.0,43.0516,43.0516,43.0451,43.0451,5500.0
2012-08-03 13:20:00,65.9,65.9,65.88,65.88,36600.0,43.0451,43.0451,43.032,43.032,36600.0
2012-08-03 13:25:00,65.88,65.9,65.87,65.89,19000.0,43.032,43.0451,43.0255,43.0385,19000.0
2012-08-03 13:30:00,65.88,65.92,65.88,65.9,17300.0,43.032,43.0581,43.032,43.0451,17300.0
2012-08-03 13:35:00,65.91,65.91,65.88,65.9,16400.0,43.0516,43.0516,43.032,43.0451,16400.0
2012-08-03 13:40:00,65.9,65.91,65.9,65.91,7500.0,43.0451,43.0516,43.0451,43.0516,7500.0
2012-08-03 13:45:00,65.9,65.91,65.89,65.9,7400.0,43.0451,43.0516,43.0385,43.0451,7400.0
2012-08-03 13:50:00,65.9,65.92,65.9,65.92,2800.0,43.0451,43.0581,43.0451,43.0581,2800.0
2012-08-03 13:55:00,65.91,65.93,65.91,65.92,7800.0,43.0516,43.0646,43.0516,43.0581,7800.0
2012-08-03 14:00:00,65.91,65.92,65.9,65.91,13000.0,43.0516,43.0581,43.0451,43.0516,13000.0
2012-08-03 14:05:00,65.92,65.95,65.92,65.93,17800.0,43.0581,43.0777,43.0581,43.0646,17800.0
2012-08-03 14:10:00,65.92,65.95,65.92,65.94,40400.0,43.0581,43.0777,43.0581,43.0712,40400.0
2012-08-03 14:15:00,65.94,65.98,65.93,65.97,28100.0,43.0712,43.0973,43.0646,43.0908,28100.0
2012-08-03 14:20:00,65.97,66.0,65.97,65.99,18700.0,43.0908,43.1104,43.0908,43.1038,18700.0
2012-08-03 14:25:00,65.98,65.99,65.92,65.92,26800.0,43.0973,43.1038,43.0581,43.0581,26800.0
2012-08-03 14:30:00,65.92,65.93,65.89,65.9,9400.0,43.0581,43.0646,43.0385,43.0451,9400.0
2012-08-03 14:35:00,65.89,65.95,65.89,65.92,18300.0,43.0385,43.0777,43.0385,43.0581,18300.0
2012-08-03 14:40:00,65.92,65.94,65.87,65.88,36100.0,43.0581,43.0712,43.0255,43.032,36100.0
2012-08-03 14:45:00,65.89,65.92,65.89,65.9,16500.0,43.0385,43.0581,43.0385,43.0451,16500.0
2012-08-03 14:50:00,65.9,65.92,65.88,65.9,18200.0,43.0451,43.0581,43.032,43.0451,18200.0
2012-08-03 14:55:00,65.91,65.91,65.88,65.9,25100.0,43.0516,43.0516,43.032,43.0451,25100.0
2012-08-03 15:00:00,65.9,65.95,65.9,65.93,32400.0,43.0451,43.0777,43.0451,43.0646,32400.0
2012-08-03 15:05:00,65.93,65.94,65.91,65.92,21500.0,43.0646,43.0712,43.0516,43.0581,21500.0
2012-08-03 15:10:00,65.91,65.93,65.9,65.92,44800.0,43.0516,43.0646,43.0451,43.0581,44800.0
2012-08-03 15:15:00,65.91,65.91,65.85,65.86,77100.0,43.0516,43.0516,43.0124,43.0189,77100.0
2012-08-03 15:20:00,65.86,65.89,65.86,65.88,59200.0,43.0189,43.0385,43.0189,43.032,59200.0
2012-08-03 15:25:00,65.88,65.88,65.81,65.81,83000.0,43.032,43.032,42.9863,42.9863,83000.0
2012-08-03 15:30:00,65.81,65.81,65.7,65.76,355800.0,42.9863,42.9863,42.9144,42.9536,355800.0
2012-08-03 15:35:00,65.76,65.78,65.68,65.71,280500.0,42.9536,42.9667,42.9013,42.9209,280500.0
2012-08-03 15:40:00,65.72,65.76,65.71,65.75,158900.0,42.9275,42.9536,42.9209,42.9471,158900.0
2012-08-03 15:45:00,65.74,65.85,65.74,65.85,133400.0,42.9405,43.0124,42.9405,43.0124,133400.0
2012-08-03 15:50:00,65.85,65.85,65.7,65.71,295000.0,43.0124,43.0124,42.9144,42.9209,295000.0
2012-08-03 15:55:00,65.72,65.82,65.69,65.81,573200.0,42.9275,42.9928,42.9079,42.9863,573200.0
2012-08-06 09:30:00,65.96,65.99,65.81,65.83,31500.0,43.0842,43.1038,42.9863,42.9993,31500.0
2012-08-06 09:35:00,65.82,66.04,65.82,66.04,22200.0,42.9928,43.1365,42.9928,43.1365,22200.0
2012-08-06 09:40:00,66.04,66.1,66.03,66.06,35900.0,43.1365,43.1757,43.13,43.1496,35900.0
2012-08-06 09:45:00,66.06,66.1,66.04,66.08,53000.0,43.1496,43.1757,43.1365,43.1626,53000.0
2012-08-06 09:50:00,66.09,66.13,66.02,66.04,57400.0,43.1692,43.1953,43.1234,43.1365,57400.0
2012-08-06 09:55:00,66.04,66.08,66.03,66.03,62500.0,43.1365,43.1626,43.13,43.13,62500.0
2012-08-06 10:00:00,66.04,66.08,66.03,66.05,42100.0,43.1365,43.1626,43.13,43.143,42100.0
2012-08-06 10:05:00,66.05,66.06,65.98,65.99,42200.0,43.143,43.1496,43.0973,43.1038,42200.0
2012-08-06 10:10:00,65.99,66.03,65.95,65.95,43300.0,43.1038,43.13,43.0777,43.0777,43300.0
2012-08-06 10:15:00,65.95,65.95,65.86,65.89,40500.0,43.0777,43.0777,43.0189,43.0385,40500.0
2012-08-06 10:20:00,65.89,65.92,65.89,65.9,61400.0,43.0385,43.0581,43.0385,43.0451,61400.0
2012-08-06 10:25:00,65.89,65.95,65.89,65.95,34500.0,43.0385,43.0777,43.0385,43.0777,34500.0
2012-08-06 10:30:00,65.95,66.01,65.95,65.97,92100.0,43.0777,43.1169,43.0777,43.0908,92100.0
2012-08-06 10:35:00,65.97,65.98,65.91,65.91,41500.0,43.0908,43.0973,43.0516,43.0516,41500.0
2012-08-06 10:40:00,65.91,65.93,65.89,65.93,25800.0,43.0516,43.0646,43.0385,43.0646,25800.0
2012-08-06 10:45:00,65.92,65.93,65.89,65.93,17200.0,43.0581,43.0646,43.0385,43.0646,17200.0
2012-08-06 10:50:00,65.93,65.96,65.93,65.94,24900.0,43.0646,43.0842,43.0646,43.0712,24900.0
2012-08-06 10:55:00,65.94,65.96,65.93,65.94,17200.0,43.0712,43.0842,43.0646,43.0712,17200.0
2012-08-06 11:00:00,65.93,65.96,65.93,65.94,18200.0,43.0646,43.0842,43.0646,43.0712,18200.0
2012-08-06 11:05:00,65.94,65.96,65.94,65.95,24900.0,43.0712,43.0842,43.0712,43.0777,24900.0
2012-08-06 11:10:00,65.95,65.95,65.88,65.91,28700.0,43.0777,43.0777,43.032,43.0516,28700.0
2012-08-06 11:15:00,65.9,65.9,65.88,65.89,15900.0,43.0451,43.0451,43.032,43.0385,15900.0
2012-08-06 11:20:00,65.89,65.89,65.85,65.87,13200.0,43.0385,43.0385,43.0124,43.0255,13200.0
2012-08-06 11:25:00,65.87,65.89,65.81,65.81,61200.0,43.0255,43.0385,42.9863,42.9863,61200.0
2012-08-06 11:30:00,65.8,65.83,65.77,65.78,39900.0,42.9797,42.9993,42.9601,42.9667,39900.0
2012-08-06 11:35:00,65.78,65.78,65.75,65.75,10300.0,42.9667,42.9667,42.9471,42.9471,10300.0
2012-08-06 11:40:00,65.76,65.78,65.75,65.76,9800.0,42.9536,42.9667,42.9471,42.9536,9800.0
2012-08-06 11:45:00,65.75,65.76,65.73,65.74,33900.0,42.9471,42.9536,42.934,42.9405,33900.0
2012-08-06 11:50:00,65.74,65.75,65.73,65.75,4800.0,42.9405,42.9471,42.934,42.9471,4800.0
2012-08-06 11:55:00,65.75,65.76,65.73,65.73,12000.0,42.9471,42.9536,42.934,42.934,12000.0
2012-08-06 12:00:00,65.73,65.73,65.7,65.71,18900.0,42.934,42.934,42.9144,42.9209,18900.0
2012-08-06 12:05:00,65.72,65.74,65.71,65.72,16200.0,42.9275,42.9405,42.9209,42.9275,16200.0
2012-08-06 12:10:00,65.72,65.73,65.71,65.73,10900.0,42.9275,42.934,42.9209,42.934,10900.0
2012-08-06 12:15:00,65.72,65.75,65.72,65.75,6500.0,42.9275,42.9471,42.9275,42.9471,6500.0
2012-08-06 12:20:00,65.74,65.75,65.73,65.74,19900.0,42.9405,42.9471,42.934,42.9405,19900.0
2012-08-06 12:25:00,65.74,65.74,65.71,65.72,16700.0,42.9405,42.9405,42.9209,42.9275,16700.0
2012-08-06 12:30:00,65.73,65.74,65.72,65.73,8000.0,42.934,42.9405,42.9275,42.934,8000.0
2012-08-06 12:35:00,65.73,65.79,65.73,65.78,26900.0,42.934,42.9732,42.934,42.9667,26900.0
2012-08-06 12:40:00,65.77,65.78,65.76,65.76,6900.0,42.9601,42.9667,42.9536,42.9536,6900.0
2012-08-06 12:45:00,65.75,65.78,65.75,65.77,36200.0,42.9471,42.9667,42.9471,42.9601,36200.0
2012-08-06 12:50:00,65.77,65.79,65.76,65.76,54300.0,42.9601,42.9732,42.9536,42.9536,54300.0
2012-08-06 12:55:00,65.76,65.77,65.74,65.76,45000.0,42.9536,42.9601,42.9405,42.9536,45000.0
2012-08-06 13:00:00,65.76,65.76,65.73,65.73,21100.0,42.9536,42.9536,42.934,42.934,21100.0
2012-08-06 13:05:00,65.73,65.73,65.71,65.71,25900.0,42.934,42.934,42.9209,42.9209,25900.0
2012-08-06 13:10:00,65.72,65.73,65.69,65.72,27700.0,42.9275,42.934,42.9079,42.9275,27700.0
2012-08-06 13:15:00,65.71,65.74,65.71,65.74,30800.0,42.9209,42.9405,42.9209,42.9405,30800.0
2012-08-06 13:20:00,65.74,65.76,65.72,65.73,13300.0,42.9405,42.9536,42.9275,42.934,13300.0
2012-08-06 13:25:00,65.73,65.74,65.73,65.73,3000.0,42.934,42.9405,42.934,42.934,3000.0
2012-08-06 13:30:00,65.74,65.76,65.69,65.71,33600.0,42.9405,42.9536,42.9079,42.9209,33600.0
2012-08-06 13:35:00,65.71,65.73,65.68,65.68,32500.0,42.9209,42.934,42.9013,42.9013,32500.0
2012-08-06 13:40:00,65.68,65.73,65.68,65.7,57700.0,42.9013,42.934,42.9013,42.9144,57700.0
2012-08-06 13:45:00,65.7,65.71,65.68,65.68,10500.0,42.9144,42.9209,42.9013,42.9013,10500.0
2012-08-06 13:50:00,65.68,65.69,65.66,65.68,17800.0,42.9013,42.9079,42.8883,42.9013,17800.0
2012-08-06 13:55:00,65.68,65.71,65.68,65.71,13700.0,42.9013,42.9209,42.9013,42.9209,13700.0
2012-08-06 14:00:00,65.7,65.72,65.68,65.69,21900.0,42.9144,42.9275,42.9013,42.9079,21900.0
2012-08-06 14:05:00,65.69,65.72,65.69,65.7,10900.0,42.9079,42.9275,42.9079,42.9144,10900.0
2012-08-06 14:10:00,65.71,65.75,65.71,65.72,18900.0,42.9209,42.9471,42.9209,42.9275,18900.0
2012-08-06 14:15:00,65.73,65.73,65.71,65.72,7000.0,42.934,42.934,42.9209,42.9275,7000.0
2012-08-06 14:20:00,65.73,65.76,65.72,65.72,28400.0,42.934,42.9536,42.9275,42.9275,28400.0
2012-08-06 14:25:00,65.74,65.75,65.72,65.72,17200.0,42.9405,42.9471,42.9275,42.9275,17200.0
2012-08-06 14:30:00,65.72,65.74,65.71,65.72,38700.0,42.9275,42.9405,42.9209,42.9275,38700.0
2012-08-06 14:35:00,65.71,65.73,65.71,65.72,7100.0,42.9209,42.934,42.9209,42.9275,7100.0
2012-08-06 14:40:00,65.72,65.74,65.72,65.73,19600.0,42.9275,42.9405,42.9275,42.934,19600.0
2012-08-06 14:45:00,65.73,65.73,65.71,65.72,12300.0,42.934,42.934,42.9209,42.9275,12300.0
2012-08-06 14:50:00,65.73,65.74,65.71,65.71,28000.0,42.934,42.9405,42.9209,42.9209,28000.0
2012-08-06 14:55:00,65.72,65.72,65.69,65.7,10100.0,42.9275,42.9275,42.9079,42.9144,10100.0
2012-08-06 15:00:00,65.69,65.73,65.69,65.72,20900.0,42.9079,42.934,42.9079,42.9275,20900.0
2012-08-06 15:05:00,65.73,65.73,65.7,65.7,31300.0,42.934,42.934,42.9144,42.9144,31300.0
2012-08-06 15:10:00,65.7,65.72,65.68,65.7,43700.0,42.9144,42.9275,42.9013,42.9144,43700.0
2012-08-06 15:15:00,65.71,65.71,65.67,65.69,33100.0,42.9209,42.9209,42.8948,42.9079,33100.0
2012-08-06 15:20:00,65.69,65.7,65.64,65.64,36200.0,42.9079,42.9144,42.8752,42.8752,36200.0
2012-08-06 15:25:00,65.64,65.68,65.64,65.68,26800.0,42.8752,42.9013,42.8752,42.9013,26800.0
2012-08-06 15:30:00,65.68,65.71,65.68,65.7,91500.0,42.9013,42.9209,42.9013,42.9144,91500.0
2012-08-06 15:35:00,65.7,65.7,65.66,65.67,48700.0,42.9144,42.9144,42.8883,42.8948,48700.0
2012-08-06 15:40:00,65.67,65.67,65.63,65.63,46400.0,42.8948,42.8948,42.8687,42.8687,46400.0
2012-08-06 15:45:00,65.64,65.67,65.61,65.66,111900.0,42.8752,42.8948,42.8556,42.8883,111900.0
2012-08-06 15:50:00,65.66,65.67,65.62,65.67,144400.0,42.8883,42.8948,42.8622,42.8948,144400.0
2012-08-06 15:55:00,65.66,65.67,65.57,65.59,302500.0,42.8883,42.8948,42.8295,42.8426,302500.0
2012-08-07 09:30:00,65.73,65.75,65.32,65.32,167500.0,42.934,42.9471,42.6662,42.6662,167500.0
2012-08-07 09:35:00,65.34,65.34,65.16,65.16,101100.0,42.6793,42.6793,42.5617,42.5617,101100.0
2012-08-07 09:40:00,65.16,65.16,65.07,65.09,129300.0,42.5617,42.5617,42.5029,42.516,129300.0
2012-08-07 09:45:00,65.09,65.12,64.99,65.0,135000.0,42.516,42.5356,42.4506,42.4572,135000.0
2012-08-07 09:50:00,65.01,65.06,64.91,64.91,141100.0,42.4637,42.4964,42.3984,42.3984,141100.0
2012-08-07 09:55:00,64.91,64.95,64.84,64.89,92300.0,42.3984,42.4245,42.3527,42.3853,92300.0
2012-08-07 10:00:00,64.89,64.95,64.83,64.94,147800.0,42.3853,42.4245,42.3461,42.418,147800.0
2012-08-07 10:05:00,64.94,65.01,64.94,65.0,122200.0,42.418,42.4637,42.418,42.4572,122200.0
2012-08-07 10:10:00,64.99,65.03,64.95,64.96,69800.0,42.4506,42.4768,42.4245,42.4311,69800.0
2012-08-07 10:15:00,64.96,65.02,64.96,65.01,123700.0,42.4311,42.4702,42.4311,42.4637,123700.0
2012-08-07 10:20:00,65.02,65.12,65.01,65.11,235300.0,42.4702,42.5356,42.4637,42.529,235300.0
2012-08-07 10:25:00,65.11,65.14,65.09,65.09,165800.0,42.529,42.5486,42.516,42.516,165800.0
2012-08-07 10:30:00,65.09,65.1,65.08,65.09,143900.0,42.516,42.5225,42.5094,42.516,143900.0
2012-08-07 10:35:00,65.07,65.07,64.96,64.96,21600.0,42.5029,42.5029,42.4311,42.4311,21600.0
2012-08-07 10:40:00,64.96,64.98,64.94,64.95,71800.0,42.4311,42.4441,42.418,42.4245,71800.0
2012-08-07 10:45:00,64.94,64.96,64.93,64.96,40000.0,42.418,42.4311,42.4115,42.4311,40000.0
2012-08-07 10:50:00,64.96,65.0,64.96,65.0,64000.0,42.4311,42.4572,42.4311,42.4572,64000.0
2012-08-07 10:55:00,65.0,65.02,64.96,64.99,75200.0,42.4572,42.4702,42.4311,42.4506,75200.0
2012-08-07 11:00:00,64.99,65.0,64.98,64.99,44300.0,42.4506,42.4572,42.4441,42.4506,44300.0
2012-08-07 11:05:00,64.99,64.99,64.91,64.92,33900.0,42.4506,42.4506,42.3984,42.4049,33900.0
2012-08-07 11:10:00,64.92,64.92,64.9,64.9,24500.0,42.4049,42.4049,42.3919,42.3919,24500.0
2012-08-07 11:15:00,64.9,64.92,64.89,64.89,27300.0,42.3919,42.4049,42.3853,42.3853,27300.0
2012-08-07 11:20:00,64.89,64.91,64.86,64.91,60800.0,42.3853,42.3984,42.3657,42.3984,60800.0
2012-08-07 11:25:00,64.92,64.96,64.92,64.95,75500.0,42.4049,42.4311,42.4049,42.4245,75500.0
2012-08-07 11:30:00,64.95,65.0,64.95,64.99,110500.0,42.4245,42.4572,42.4245,42.4506,110500.0
2012-08-07 11:35:00,64.98,65.01,64.95,65.01,64900.0,42.4441,42.4637,42.4245,42.4637,64900.0
2012-08-07 11:40:00,65.01,65.08,65.01,65.05,55900.0,42.4637,42.5094,42.4637,42.4898,55900.0
2012-08-07 11:45:00,65.04,65.05,65.02,65.05,25000.0,42.4833,42.4898,42.4702,42.4898,25000.0
2012-08-07 11:50:00,65.04,65.12,65.04,65.11,42100.0,42.4833,42.5356,42.4833,42.529,42100.0
2012-08-07 11:55:00,65.11,65.16,65.11,65.16,44000.0,42.529,42.5617,42.529,42.5617,44000.0
2012-08-07 12:00:00,65.16,65.17,65.14,65.16,15800.0,42.5617,42.5682,42.5486,42.5617,15800.0
2012-08-07 12:05:00,65.16,65.17,65.14,65.16,42900.0,42.5617,42.5682,42.5486,42.5617,42900.0
2012-08-07 12:10:00,65.15,65.16,65.13,65.13,10100.0,42.5552,42.5617,42.5421,42.5421,10100.0
2012-08-07 12:15:00,65.14,65.16,65.13,65.15,28300.0,42.5486,42.5617,42.5421,42.5552,28300.0
2012-08-07 12:20:00,65.15,65.16,65.11,65.12,38300.0,42.5552,42.5617,42.529,42.5356,38300.0
2012-08-07 12:25:00,65.13,65.15,65.09,65.11,42900.0,42.5421,42.5552,42.516,42.529,42900.0
2012-08-07 12:30:00,65.11,65.11,65.07,65.09,16100.0,42.529,42.529,42.5029,42.516,16100.0
2012-08-07 12:35:00,65.09,65.11,65.07,65.09,20400.0,42.516,42.529,42.5029,42.516,20400.0
2012-08-07 12:40:00,65.09,65.11,65.08,65.11,46300.0,42.516,42.529,42.5094,42.529,46300.0
2012-08-07 12:45:00,65.1,65.13,65.1,65.11,26200.0,42.5225,42.5421,42.5225,42.529,26200.0
2012-08-07 12:50:00,65.12,65.16,65.12,65.15,57700.0,42.5356,42.5617,42.5356,42.5552,57700.0
2012-08-07 12:55:00,65.14,65.14,65.11,65.13,14100.0,42.5486,42.5486,42.529,42.5421,14100.0
2012-08-07 13:00:00,65.13,65.15,65.12,65.13,77500.0,42.5421,42.5552,42.5356,42.5421,77500.0
2012-08-07 13:05:00,65.13,65.13,65.11,65.11,23400.0,42.5421,42.5421,42.529,42.529,23400.0
2012-08-07 13:10:00,65.11,65.11,65.09,65.09,17300.0,42.529,42.529,42.516,42.516,17300.0
2012-08-07 13:15:00,65.09,65.11,65.08,65.09,9400.0,42.516,42.529,42.5094,42.516,9400.0
2012-08-07 13:20:00,65.09,65.11,65.08,65.11,50800.0,42.516,42.529,42.5094,42.529,50800.0
2012-08-07 13:25:00,65.11,65.11,65.08,65.09,7800.0,42.529,42.529,42.5094,42.516,7800.0
2012-08-07 13:30:00,65.09,65.1,65.08,65.09,8200.0,42.516,42.5225,42.5094,42.516,8200.0
2012-08-07 13:35:00,65.09,65.09,65.07,65.07,6300.0,42.516,42.516,42.5029,42.5029,6300.0
2012-08-07 13:40:00,65.07,65.08,65.05,65.06,9000.0,42.5029,42.5094,42.4898,42.4964,9000.0
2012-08-07 13:45:00,65.06,65.08,65.04,65.07,14300.0,42.4964,42.5094,42.4833,42.5029,14300.0
2012-08-07 13:50:00,65.07,65.08,65.04,65.07,35600.0,42.5029,42.5094,42.4833,42.5029,35600.0
2012-08-07 13:55:00,65.06,65.07,65.04,65.05,8600.0,42.4964,42.5029,42.4833,42.4898,8600.0
2012-08-07 14:00:00,65.04,65.06,65.03,65.05,23400.0,42.4833,42.4964,42.4768,42.4898,23400.0
2012-08-07 14:05:00,65.05,65.05,65.02,65.02,10100.0,42.4898,42.4898,42.4702,42.4702,10100.0
2012-08-07 14:10:00,65.03,65.04,65.01,65.03,30400.0,42.4768,42.4833,42.4637,42.4768,30400.0
2012-08-07 14:15:00,65.02,65.04,65.0,65.03,59700.0,42.4702,42.4833,42.4572,42.4768,59700.0
2012-08-07 14:20:00,65.03,65.04,65.02,65.03,34700.0,42.4768,42.4833,42.4702,42.4768,34700.0
2012-08-07 14:25:00,65.03,65.04,64.98,64.99,48400.0,42.4768,42.4833,42.4441,42.4506,48400.0
2012-08-07 14:30:00,65.0,65.03,65.0,65.03,44000.0,42.4572,42.4768,42.4572,42.4768,44000.0
2012-08-07 14:35:00,65.03,65.03,65.0,65.0,21800.0,42.4768,42.4768,42.4572,42.4572,21800.0
2012-08-07 14:40:00,65.0,65.0,64.96,64.98,35500.0,42.4572,42.4572,42.4311,42.4441,35500.0
2012-08-07 14:45:00,64.97,64.98,64.95,64.95,19000.0,42.4376,42.4441,42.4245,42.4245,19000.0
2012-08-07 14:50:00,64.95,64.96,64.92,64.92,15100.0,42.4245,42.4311,42.4049,42.4049,15100.0
2012-08-07 14:55:00,64.92,64.93,64.89,64.89,60500.0,42.4049,42.4115,42.3853,42.3853,60500.0
2012-08-07 15:00:00,64.9,64.91,64.85,64.85,120600.0,42.3919,42.3984,42.3592,42.3592,120600.0
2012-08-07 15:05:00,64.85,64.87,64.83,64.84,134500.0,42.3592,42.3723,42.3461,42.3527,134500.0
2012-08-07 15:10:00,64.84,64.9,64.84,64.86,88100.0,42.3527,42.3919,42.3527,42.3657,88100.0
2012-08-07 15:15:00,64.86,64.88,64.85,64.87,48900.0,42.3657,42.3788,42.3592,42.3723,48900.0
2012-08-07 15:20:00,64.88,64.9,64.88,64.9,46700.0,42.3788,42.3919,42.3788,42.3919,46700.0
2012-08-07 15:25:00,64.9,64.93,64.89,64.9,38000.0,42.3919,42.4115,42.3853,42.3919,38000.0
2012-08-07 15:30:00,64.91,64.93,64.89,64.91,86000.0,42.3984,42.4115,42.3853,42.3984,86000.0
2012-08-07 15:35:00,64.91,64.92,64.87,64.9,56500.0,42.3984,42.4049,42.3723,42.3919,56500.0
2012-08-07 15:40:00,64.91,64.95,64.89,64.95,103000.0,42.3984,42.4245,42.3853,42.4245,103000.0
2012-08-07 15:45:00,64.95,65.03,64.95,65.0,227700.0,42.4245,42.4768,42.4245,42.4572,227700.0
2012-08-07 15:50:00,64.99,65.01,64.96,64.96,180100.0,42.4506,42.4637,42.4311,42.4311,180100.0
2012-08-07 15:55:00,64.96,64.98,64.88,64.89,670100.0,42.4311,42.4441,42.3788,42.3853,670100.0
2012-08-08 09:30:00,64.69,64.77,64.62,64.68,73200.0,42.2547,42.3069,42.209,42.2482,73200.0
2012-08-08 09:35:00,64.68,64.71,64.63,64.69,44000.0,42.2482,42.2678,42.2155,42.2547,44000.0
2012-08-08 09:40:00,64.69,64.7,64.58,64.58,46100.0,42.2547,42.2612,42.1828,42.1828,46100.0
2012-08-08 09:45:00,64.6,64.6,64.53,64.57,52700.0,42.1959,42.1959,42.1502,42.1763,52700.0
2012-08-08 09:50:00,64.58,64.64,64.54,64.55,65200.0,42.1828,42.222,42.1567,42.1632,65200.0
2012-08-08 09:55:00,64.54,64.58,64.51,64.55,84300.0,42.1567,42.1828,42.1371,42.1632,84300.0
2012-08-08 10:00:00,64.55,64.56,64.51,64.54,41800.0,42.1632,42.1698,42.1371,42.1567,41800.0
2012-08-08 10:05:00,64.53,64.54,64.48,64.48,50800.0,42.1502,42.1567,42.1175,42.1175,50800.0
2012-08-08 10:10:00,64.48,64.56,64.46,64.52,72900.0,42.1175,42.1698,42.1045,42.1437,72900.0
2012-08-08 10:15:00,64.53,64.55,64.51,64.53,46300.0,42.1502,42.1632,42.1371,42.1502,46300.0
2012-08-08 10:20:00,64.52,64.56,64.5,64.52,80800.0,42.1437,42.1698,42.1306,42.1437,80800.0
2012-08-08 10:25:00,64.52,64.54,64.5,64.54,47200.0,42.1437,42.1567,42.1306,42.1567,47200.0
2012-08-08 10:30:00,64.54,64.57,64.45,64.45,48200.0,42.1567,42.1763,42.0979,42.0979,48200.0
2012-08-08 10:35:00,64.45,64.47,64.44,64.46,33800.0,42.0979,42.111,42.0914,42.1045,33800.0
2012-08-08 10:40:00,64.45,64.46,64.43,64.43,40000.0,42.0979,42.1045,42.0849,42.0849,40000.0
2012-08-08 10:45:00,64.43,64.44,64.42,64.42,51200.0,42.0849,42.0914,42.0783,42.0783,51200.0
2012-08-08 10:50:00,64.42,64.45,64.38,64.39,110900.0,42.0783,42.0979,42.0522,42.0587,110900.0
2012-08-08 10:55:00,64.38,64.39,64.34,64.38,98500.0,42.0522,42.0587,42.0261,42.0522,98500.0
2012-08-08 11:00:00,64.38,64.39,64.37,64.38,56100.0,42.0522,42.0587,42.0457,42.0522,56100.0
2012-08-08 11:05:00,64.39,64.47,64.38,64.47,66600.0,42.0587,42.111,42.0522,42.111,66600.0
2012-08-08 11:10:00,64.48,64.55,64.48,64.53,67300.0,42.1175,42.1632,42.1175,42.1502,67300.0
2012-08-08 11:15:00,64.54,64.57,64.49,64.56,61800.0,42.1567,42.1763,42.1241,42.1698,61800.0
2012-08-08 11:20:00,64.56,64.56,64.53,64.55,47700.0,42.1698,42.1698,42.1502,42.1632,47700.0
2012-08-08 11:25:00,64.55,64.61,64.55,64.61,106400.0,42.1632,42.2024,42.1632,42.2024,106400.0
2012-08-08 11:30:00,64.61,64.63,64.59,64.62,48000.0,42.2024,42.2155,42.1894,42.209,48000.0
2012-08-08 11:35:00,64.63,64.63,64.58,64.58,26400.0,42.2155,42.2155,42.1828,42.1828,26400.0
2012-08-08 11:40:00,64.58,64.58,64.52,64.53,60300.0,42.1828,42.1828,42.1437,42.1502,60300.0
2012-08-08 11:45:00,64.53,64.53,64.47,64.48,67000.0,42.1502,42.1502,42.111,42.1175,67000.0
2012-08-08 11:50:00,64.46,64.47,64.44,64.45,45800.0,42.1045,42.111,42.0914,42.0979,45800.0
2012-08-08 11:55:00,64.45,64.46,64.42,64.43,48200.0,42.0979,42.1045,42.0783,42.0849,48200.0
2012-08-08 12:00:00,64.43,64.45,64.42,64.44,15100.0,42.0849,42.0979,42.0783,42.0914,15100.0
2012-08-08 12:05:00,64.42,64.45,64.42,64.43,21200.0,42.0783,42.0979,42.0783,42.0849,21200.0
2012-08-08 12:10:00,64.43,64.43,64.38,64.39,20000.0,42.0849,42.0849,42.0522,42.0587,20000.0
2012-08-08 12:15:00,64.38,64.39,64.36,64.38,55600.0,42.0522,42.0587,42.0391,42.0522,55600.0
2012-08-08 12:20:00,64.37,64.39,64.36,64.38,29900.0,42.0457,42.0587,42.0391,42.0522,29900.0
2012-08-08 12:25:00,64.38,64.39,64.34,64.34,18300.0,42.0522,42.0587,42.0261,42.0261,18300.0
2012-08-08 12:30:00,64.34,64.35,64.32,64.35,25300.0,42.0261,42.0326,42.013,42.0326,25300.0
2012-08-08 12:35:00,64.35,64.36,64.34,64.36,6200.0,42.0326,42.0391,42.0261,42.0391,6200.0
2012-08-08 12:40:00,64.35,64.36,64.31,64.34,35000.0,42.0326,42.0391,42.0065,42.0261,35000.0
2012-08-08 12:45:00,64.34,64.34,64.29,64.29,25800.0,42.0261,42.0261,41.9934,41.9934,25800.0
2012-08-08 12:50:00,64.29,64.31,64.29,64.31,20900.0,41.9934,42.0065,41.9934,42.0065,20900.0
2012-08-08 12:55:00,64.31,64.33,64.3,64.33,39600.0,42.0065,42.0195,42.0,42.0195,39600.0
2012-08-08 13:00:00,64.33,64.35,64.32,64.33,30600.0,42.0195,42.0326,42.013,42.0195,30600.0
2012-08-08 13:05:00,64.33,64.36,64.33,64.36,37800.0,42.0195,42.0391,42.0195,42.0391,37800.0
2012-08-08 13:10:00,64.35,64.43,64.34,64.42,92300.0,42.0326,42.0849,42.0261,42.0783,92300.0
2012-08-08 13:15:00,64.43,64.43,64.4,64.41,26300.0,42.0849,42.0849,42.0653,42.0718,26300.0
2012-08-08 13:20:00,64.42,64.45,64.4,64.45,57200.0,42.0783,42.0979,42.0653,42.0979,57200.0
2012-08-08 13:25:00,64.46,64.46,64.42,64.42,29600.0,42.1045,42.1045,42.0783,42.0783,29600.0
2012-08-08 13:30:00,64.42,64.46,64.42,64.45,12100.0,42.0783,42.1045,42.0783,42.0979,12100.0
2012-08-08 13:35:00,64.45,64.46,64.44,64.45,26600.0,42.0979,42.1045,42.0914,42.0979,26600.0
2012-08-08 13:40:00,64.44,64.47,64.4,64.4,94300.0,42.0914,42.111,42.0653,42.0653,94300.0
2012-08-08 13:45:00,64.41,64.41,64.39,64.39,18600.0,42.0718,42.0718,42.0587,42.0587,18600.0
2012-08-08 13:50:00,64.39,64.42,64.39,64.4,38600.0,42.0587,42.0783,42.0587,42.0653,38600.0
2012-08-08 13:55:00,64.4,64.4,64.38,64.38,31300.0,42.0653,42.0653,42.0522,42.0522,31300.0
2012-08-08 14:00:00,64.38,64.39,64.35,64.38,82800.0,42.0522,42.0587,42.0326,42.0522,82800.0
2012-08-08 14:05:00,64.39,64.39,64.38,64.39,27600.0,42.0587,42.0587,42.0522,42.0587,27600.0
2012-08-08 14:10:00,64.38,64.39,64.34,64.34,19900.0,42.0522,42.0587,42.0261,42.0261,19900.0
2012-08-08 14:15:00,64.34,64.34,64.32,64.33,54600.0,42.0261,42.0261,42.013,42.0195,54600.0
2012-08-08 14:20:00,64.33,64.33,64.3,64.31,32600.0,42.0195,42.0195,42.0,42.0065,32600.0
2012-08-08 14:25:00,64.31,64.35,64.3,64.34,105800.0,42.0065,42.0326,42.0,42.0261,105800.0
2012-08-08 14:30:00,64.34,64.34,64.31,64.33,18200.0,42.0261,42.0261,42.0065,42.0195,18200.0
2012-08-08 14:35:00,64.33,64.37,64.33,64.36,28700.0,42.0195,42.0457,42.0195,42.0391,28700.0
2012-08-08 14:40:00,64.36,64.37,64.34,64.35,46000.0,42.0391,42.0457,42.0261,42.0326,46000.0
2012-08-08 14:45:00,64.35,64.36,64.31,64.31,35500.0,42.0326,42.0391,42.0065,42.0065,35500.0
2012-08-08 14:50:00,64.32,64.34,64.31,64.32,38800.0,42.013,42.0261,42.0065,42.013,38800.0
2012-08-08 14:55:00,64.31,64.36,64.3,64.35,69100.0,42.0065,42.0391,42.0,42.0326,69100.0
2012-08-08 15:00:00,64.34,64.38,64.33,64.38,72100.0,42.0261,42.0522,42.0195,42.0522,72100.0
2012-08-08 15:05:00,64.38,64.41,64.37,64.39,82200.0,42.0522,42.0718,42.0457,42.0587,82200.0
2012-08-08 15:10:00,64.39,64.45,64.38,64.42,63500.0,42.0587,42.0979,42.0522,42.0783,63500.0
2012-08-08 15:15:00,64.43,64.45,64.41,64.44,92400.0,42.0849,42.0979,42.0718,42.0914,92400.0
2012-08-08 15:20:00,64.45,64.45,64.4,64.4,27000.0,42.0979,42.0979,42.0653,42.0653,27000.0
2012-08-08 15:25:00,64.4,64.42,64.39,64.39,43400.0,42.0653,42.0783,42.0587,42.0587,43400.0
2012-08-08 15:30:00,64.39,64.42,64.38,64.41,62700.0,42.0587,42.0783,42.0522,42.0718,62700.0
2012-08-08 15:35:00,64.41,64.43,64.38,64.4,124500.0,42.0718,42.0849,42.0522,42.0653,124500.0
2012-08-08 15:40:00,64.41,64.46,64.39,64.45,226100.0,42.0718,42.1045,42.0587,42.0979,226100.0
2012-08-08 15:45:00,64.45,64.52,64.45,64.51,211400.0,42.0979,42.1437,42.0979,42.1371,211400.0
2012-08-08 15:50:00,64.51,64.51,64.46,64.47,166000.0,42.1371,42.1371,42.1045,42.111,166000.0
2012-08-08 15:55:00,64.48,64.51,64.45,64.51,433500.0,42.1175,42.1371,42.0979,42.1371,433500.0
2012-08-09 09:30:00,64.47,64.5,64.35,64.37,54300.0,42.111,42.1306,42.0326,42.0457,54300.0
2012-08-09 09:35:00,64.37,64.57,64.37,64.55,69400.0,42.0457,42.1763,42.0457,42.1632,69400.0
2012-08-09 09:40:00,64.54,64.75,64.53,64.72,55100.0,42.1567,42.2939,42.1502,42.2743,55100.0
2012-08-09 09:45:00,64.73,64.74,64.64,64.64,27100.0,42.2808,42.2874,42.222,42.222,27100.0
2012-08-09 09:50:00,64.64,64.67,64.64,64.67,75500.0,42.222,42.2416,42.222,42.2416,75500.0
2012-08-09 09:55:00,64.67,64.69,64.59,64.61,54200.0,42.2416,42.2547,42.1894,42.2024,54200.0
2012-08-09 10:00:00,64.62,64.63,64.54,64.55,166900.0,42.209,42.2155,42.1567,42.1632,166900.0
2012-08-09 10:05:00,64.56,64.61,64.56,64.56,41300.0,42.1698,42.2024,42.1698,42.1698,41300.0
2012-08-09 10:10:00,64.57,64.59,64.55,64.55,47400.0,42.1763,42.1894,42.1632,42.1632,47400.0
2012-08-09 10:15:00,64.55,64.59,64.54,64.59,69400.0,42.1632,42.1894,42.1567,42.1894,69400.0
2012-08-09 10:20:00,64.58,64.62,64.55,64.56,28300.0,42.1828,42.209,42.1632,42.1698,28300.0
2012-08-09 10:25:00,64.56,64.57,64.53,64.53,18500.0,42.1698,42.1763,42.1502,42.1502,18500.0
2012-08-09 10:30:00,64.54,64.54,64.5,64.52,82200.0,42.1567,42.1567,42.1306,42.1437,82200.0
2012-08-09 10:35:00,64.52,64.52,64.45,64.45,91300.0,42.1437,42.1437,42.0979,42.0979,91300.0
2012-08-09 10:40:00,64.45,64.46,64.4,64.41,41500.0,42.0979,42.1045,42.0653,42.0718,41500.0
2012-08-09 10:45:00,64.42,64.47,64.41,64.46,25600.0,42.0783,42.111,42.0718,42.1045,25600.0
2012-08-09 10:50:00,64.46,64.51,64.46,64.51,32400.0,42.1045,42.1371,42.1045,42.1371,32400.0
2012-08-09 10:55:00,64.51,64.52,64.48,64.48,34600.0,42.1371,42.1437,42.1175,42.1175,34600.0
2012-08-09 11:00:00,64.49,64.51,64.46,64.49,66200.0,42.1241,42.1371,42.1045,42.1241,66200.0
2012-08-09 11:05:00,64.49,64.53,64.49,64.52,35300.0,42.1241,42.1502,42.1241,42.1437,35300.0
2012-08-09 11:10:00,64.51,64.53,64.48,64.49,16900.0,42.1371,42.1502,42.1175,42.1241,16900.0
2012-08-09 11:15:00,64.5,64.51,64.48,64.5,16400.0,42.1306,42.1371,42.1175,42.1306,16400.0
2012-08-09 11:20:00,64.51,64.53,64.5,64.51,39900.0,42.1371,42.1502,42.1306,42.1371,39900.0
2012-08-09 11:25:00,64.51,64.52,64.49,64.5,33600.0,42.1371,42.1437,42.1241,42.1306,33600.0
2012-08-09 11:30:00,64.5,64.5,64.48,64.48,12700.0,42.1306,42.1306,42.1175,42.1175,12700.0
2012-08-09 11:35:00,64.48,64.5,64.48,64.5,13600.0,42.1175,42.1306,42.1175,42.1306,13600.0
2012-08-09 11:40:00,64.49,64.49,64.39,64.4,30600.0,42.1241,42.1241,42.0587,42.0653,30600.0
2012-08-09 11:45:00,64.4,64.4,64.35,64.36,92100.0,42.0653,42.0653,42.0326,42.0391,92100.0
2012-08-09 11:50:00,64.36,64.38,64.31,64.32,26700.0,42.0391,42.0522,42.0065,42.013,26700.0
2012-08-09 11:55:00,64.31,64.32,64.28,64.31,31100.0,42.0065,42.013,41.9869,42.0065,31100.0
2012-08-09 12:00:00,64.31,64.33,64.29,64.31,18500.0,42.0065,42.0195,41.9934,42.0065,18500.0
2012-08-09 12:05:00,64.31,64.31,64.29,64.31,26600.0,42.0065,42.0065,41.9934,42.0065,26600.0
2012-08-09 12:10:00,64.31,64.35,64.31,64.34,24900.0,42.0065,42.0326,42.0065,42.0261,24900.0
2012-08-09 12:15:00,64.35,64.35,64.32,64.33,42300.0,42.0326,42.0326,42.013,42.0195,42300.0
2012-08-09 12:20:00,64.32,64.33,64.29,64.32,63600.0,42.013,42.0195,41.9934,42.013,63600.0
2012-08-09 12:25:00,64.32,64.33,64.31,64.33,16500.0,42.013,42.0195,42.0065,42.0195,16500.0
2012-08-09 12:30:00,64.32,64.38,64.32,64.37,28600.0,42.013,42.0522,42.013,42.0457,28600.0
2012-08-09 12:35:00,64.37,64.39,64.37,64.39,21000.0,42.0457,42.0587,42.0457,42.0587,21000.0
2012-08-09 12:40:00,64.39,64.46,64.38,64.44,32500.0,42.0587,42.1045,42.0522,42.0914,32500.0
2012-08-09 12:45:00,64.44,64.47,64.43,64.43,22900.0,42.0914,42.111,42.0849,42.0849,22900.0
2012-08-09 12:50:00,64.43,64.48,64.43,64.44,17700.0,42.0849,42.1175,42.0849,42.0914,17700.0
2012-08-09 12:55:00,64.44,64.46,64.43,64.46,40800.0,42.0914,42.1045,42.0849,42.1045,40800.0
2012-08-09 13:00:00,64.47,64.5,64.47,64.48,30400.0,42.111,42.1306,42.111,42.1175,30400.0
2012-08-09 13:05:00,64.49,64.5,64.48,64.49,11000.0,42.1241,42.1306,42.1175,42.1241,11000.0
2012-08-09 13:10:00,64.49,64.49,64.42,64.42,26000.0,42.1241,42.1241,42.0783,42.0783,26000.0
2012-08-09 13:15:00,64.42,64.43,64.4,64.42,15400.0,42.0783,42.0849,42.0653,42.0783,15400.0
2012-08-09 13:20:00,64.43,64.44,64.41,64.41,23500.0,42.0849,42.0914,42.0718,42.0718,23500.0
2012-08-09 13:25:00,64.41,64.42,64.38,64.39,13900.0,42.0718,42.0783,42.0522,42.0587,13900.0
2012-08-09 13:30:00,64.4,64.4,64.37,64.37,19400.0,42.0653,42.0653,42.0457,42.0457,19400.0
2012-08-09 13:35:00,64.38,64.44,64.37,64.42,24000.0,42.0522,42.0914,42.0457,42.0783,24000.0
2012-08-09 13:40:00,64.43,64.43,64.4,64.4,12200.0,42.0849,42.0849,42.0653,42.0653,12200.0
2012-08-09 13:45:00,64.4,64.4,64.39,64.39,13100.0,42.0653,42.0653,42.0587,42.0587,13100.0
2012-08-09 13:50:00,64.39,64.4,64.38,64.38,15100.0,42.0587,42.0653,42.0522,42.0522,15100.0
2012-08-09 13:55:00,64.38,64.39,64.35,64.37,29300.0,42.0522,42.0587,42.0326,42.0457,29300.0
2012-08-09 14:00:00,64.37,64.42,64.37,64.41,19700.0,42.0457,42.0783,42.0457,42.0718,19700.0
2012-08-09 14:05:00,64.42,64.43,64.4,64.43,24800.0,42.0783,42.0849,42.0653,42.0849,24800.0
2012-08-09 14:10:00,64.43,64.45,64.42,64.45,15600.0,42.0849,42.0979,42.0783,42.0979,15600.0
2012-08-09 14:15:00,64.44,64.45,64.43,64.43,15100.0,42.0914,42.0979,42.0849,42.0849,15100.0
2012-08-09 14:20:00,64.43,64.45,64.43,64.44,16300.0,42.0849,42.0979,42.0849,42.0914,16300.0
2012-08-09 14:25:00,64.45,64.49,64.44,64.48,48200.0,42.0979,42.1241,42.0914,42.1175,48200.0
2012-08-09 14:30:00,64.48,64.5,64.47,64.48,37000.0,42.1175,42.1306,42.111,42.1175,37000.0
2012-08-09 14:35:00,64.48,64.52,64.48,64.5,70900.0,42.1175,42.1437,42.1175,42.1306,70900.0
2012-08-09 14:40:00,64.5,64.5,64.47,64.47,16200.0,42.1306,42.1306,42.111,42.111,16200.0
2012-08-09 14:45:00,64.47,64.48,64.46,64.46,20700.0,42.111,42.1175,42.1045,42.1045,20700.0
2012-08-09 14:50:00,64.46,64.48,64.46,64.47,15200.0,42.1045,42.1175,42.1045,42.111,15200.0
2012-08-09 14:55:00,64.47,64.5,64.47,64.48,31100.0,42.111,42.1306,42.111,42.1175,31100.0
2012-08-09 15:00:00,64.48,64.49,64.45,64.45,37600.0,42.1175,42.1241,42.0979,42.0979,37600.0
2012-08-09 15:05:00,64.45,64.45,64.43,64.43,54800.0,42.0979,42.0979,42.0849,42.0849,54800.0
2012-08-09 15:10:00,64.43,64.47,64.43,64.47,50900.0,42.0849,42.111,42.0849,42.111,50900.0
2012-08-09 15:15:00,64.47,64.49,64.46,64.47,46600.0,42.111,42.1241,42.1045,42.111,46600.0
2012-08-09 15:20:00,64.46,64.47,64.44,64.45,44800.0,42.1045,42.111,42.0914,42.0979,44800.0
2012-08-09 15:25:00,64.47,64.47,64.44,64.45,74200.0,42.111,42.111,42.0914,42.0979,74200.0
2012-08-09 15:30:00,64.45,64.48,64.45,64.45,59100.0,42.0979,42.1175,42.0979,42.0979,59100.0
2012-08-09 15:35:00,64.46,64.47,64.42,64.43,62800.0,42.1045,42.111,42.0783,42.0849,62800.0
2012-08-09 15:40:00,64.43,64.47,64.43,64.47,92100.0,42.0849,42.111,42.0849,42.111,92100.0
2012-08-09 15:45:00,64.46,64.46,64.36,64.37,95900.0,42.1045,42.1045,42.0391,42.0457,95900.0
2012-08-09 15:50:00,64.36,64.39,64.32,64.32,140200.0,42.0391,42.0587,42.013,42.013,140200.0
2012-08-09 15:55:00,64.31,64.35,64.26,64.34,605600.0,42.0065,42.0326,41.9738,42.0261,605600.0
2012-08-10 09:30:00,64.25,64.46,64.2,64.32,131400.0,41.9673,42.1045,41.9346,42.013,131400.0
2012-08-10 09:35:00,64.32,64.36,64.26,64.35,157600.0,42.013,42.0391,41.9738,42.0326,157600.0
2012-08-10 09:40:00,64.35,64.4,64.27,64.27,86100.0,42.0326,42.0653,41.9804,41.9804,86100.0
2012-08-10 09:45:00,64.27,64.31,64.25,64.25,81500.0,41.9804,42.0065,41.9673,41.9673,81500.0
2012-08-10 09:50:00,64.25,64.29,64.22,64.28,74200.0,41.9673,41.9934,41.9477,41.9869,74200.0
2012-08-10 09:55:00,64.28,64.33,64.26,64.3,119800.0,41.9869,42.0195,41.9738,42.0,119800.0
2012-08-10 10:00:00,64.3,64.32,64.23,64.28,55400.0,42.0,42.013,41.9542,41.9869,55400.0
2012-08-10 10:05:00,64.28,64.35,64.28,64.32,21600.0,41.9869,42.0326,41.9869,42.013,21600.0
2012-08-10 10:10:00,64.32,64.46,64.32,64.37,50400.0,42.013,42.1045,42.013,42.0457,50400.0
2012-08-10 10:15:00,64.37,64.4,64.36,64.37,42300.0,42.0457,42.0653,42.0391,42.0457,42300.0
2012-08-10 10:20:00,64.37,64.4,64.37,64.38,39400.0,42.0457,42.0653,42.0457,42.0522,39400.0
2012-08-10 10:25:00,64.39,64.39,64.3,64.31,41400.0,42.0587,42.0587,42.0,42.0065,41400.0
2012-08-10 10:30:00,64.32,64.41,64.3,64.4,38300.0,42.013,42.0718,42.0,42.0653,38300.0
2012-08-10 10:35:00,64.38,64.38,64.3,64.3,17000.0,42.0522,42.0522,42.0,42.0,17000.0
2012-08-10 10:40:00,64.3,64.36,64.29,64.34,33500.0,42.0,42.0391,41.9934,42.0261,33500.0
2012-08-10 10:45:00,64.34,64.34,64.28,64.31,19100.0,42.0261,42.0261,41.9869,42.0065,19100.0
2012-08-10 10:50:00,64.3,64.32,64.27,64.32,41000.0,42.0,42.013,41.9804,42.013,41000.0
2012-08-10 10:55:00,64.32,64.39,64.32,64.37,54600.0,42.013,42.0587,42.013,42.0457,54600.0
2012-08-10 11:00:00,64.38,64.38,64.25,64.26,36100.0,42.0522,42.0522,41.9673,41.9738,36100.0
2012-08-10 11:05:00,64.26,64.32,64.2,64.31,44600.0,41.9738,42.013,41.9346,42.0065,44600.0
2012-08-10 11:10:00,64.32,64.35,64.29,64.31,52400.0,42.013,42.0326,41.9934,42.0065,52400.0
2012-08-10 11:15:00,64.3,64.31,64.26,64.27,48300.0,42.0,42.0065,41.9738,41.9804,48300.0
2012-08-10 11:20:00,64.28,64.3,64.26,64.27,22900.0,41.9869,42.0,41.9738,41.9804,22900.0
2012-08-10 11:25:00,64.27,64.32,64.26,64.28,21300.0,41.9804,42.013,41.9738,41.9869,21300.0
2012-08-10 11:30:00,64.28,64.29,64.26,64.26,18000.0,41.9869,41.9934,41.9738,41.9738,18000.0
2012-08-10 11:35:00,64.26,64.29,64.25,64.29,10700.0,41.9738,41.9934,41.9673,41.9934,10700.0
2012-08-10 11:40:00,64.29,64.3,64.25,64.25,20800.0,41.9934,42.0,41.9673,41.9673,20800.0
2012-08-10 11:45:00,64.25,64.31,64.25,64.3,10800.0,41.9673,42.0065,41.9673,42.0,10800.0
2012-08-10 11:50:00,64.31,64.35,64.31,64.33,23900.0,42.0065,42.0326,42.0065,42.0195,23900.0
2012-08-10 11:55:00,64.33,64.34,64.31,64.33,6700.0,42.0195,42.0261,42.0065,42.0195,6700.0
2012-08-10 12:00:00,64.33,64.33,64.31,64.31,6100.0,42.0195,42.0195,42.0065,42.0065,6100.0
2012-08-10 12:05:00,64.3,64.33,64.3,64.32,8600.0,42.0,42.0195,42.0,42.013,8600.0
2012-08-10 12:10:00,64.31,64.34,64.31,64.33,6600.0,42.0065,42.0261,42.0065,42.0195,6600.0
2012-08-10 12:15:00,64.32,64.35,64.32,64.32,31300.0,42.013,42.0326,42.013,42.013,31300.0
2012-08-10 12:20:00,64.33,64.33,64.27,64.28,11900.0,42.0195,42.0195,41.9804,41.9869,11900.0
2012-08-10 12:25:00,64.28,64.28,64.23,64.25,19200.0,41.9869,41.9869,41.9542,41.9673,19200.0
2012-08-10 12:30:00,64.24,64.25,64.23,64.24,60000.0,41.9608,41.9673,41.9542,41.9608,60000.0
2012-08-10 12:35:00,64.23,64.27,64.23,64.25,15800.0,41.9542,41.9804,41.9542,41.9673,15800.0
2012-08-10 12:40:00,64.26,64.28,64.26,64.28,4700.0,41.9738,41.9869,41.9738,41.9869,4700.0
2012-08-10 12:45:00,64.28,64.31,64.27,64.3,24500.0,41.9869,42.0065,41.9804,42.0,24500.0
2012-08-10 12:50:00,64.3,64.31,64.27,64.28,12400.0,42.0,42.0065,41.9804,41.9869,12400.0
2012-08-10 12:55:00,64.28,64.28,64.26,64.27,5900.0,41.9869,41.9869,41.9738,41.9804,5900.0
2012-08-10 13:00:00,64.27,64.28,64.26,64.27,13800.0,41.9804,41.9869,41.9738,41.9804,13800.0
2012-08-10 13:05:00,64.26,64.26,64.23,64.25,26800.0,41.9738,41.9738,41.9542,41.9673,26800.0
2012-08-10 13:10:00,64.25,64.25,64.22,64.23,16400.0,41.9673,41.9673,41.9477,41.9542,16400.0
2012-08-10 13:15:00,64.23,64.25,64.22,64.23,37300.0,41.9542,41.9673,41.9477,41.9542,37300.0
2012-08-10 13:20:00,64.24,64.24,64.23,64.24,4600.0,41.9608,41.9608,41.9542,41.9608,4600.0
2012-08-10 13:25:00,64.23,64.24,64.23,64.23,6600.0,41.9542,41.9608,41.9542,41.9542,6600.0
2012-08-10 13:30:00,64.24,64.26,64.23,64.24,12800.0,41.9608,41.9738,41.9542,41.9608,12800.0
2012-08-10 13:35:00,64.24,64.31,64.24,64.29,11100.0,41.9608,42.0065,41.9608,41.9934,11100.0
2012-08-10 13:40:00,64.29,64.34,64.29,64.32,24900.0,41.9934,42.0261,41.9934,42.013,24900.0
2012-08-10 13:45:00,64.31,64.32,64.3,64.3,4100.0,42.0065,42.013,42.0,42.0,4100.0
2012-08-10 13:50:00,64.3,64.32,64.29,64.3,14600.0,42.0,42.013,41.9934,42.0,14600.0
2012-08-10 13:55:00,64.3,64.3,64.28,64.29,4700.0,42.0,42.0,41.9869,41.9934,4700.0
2012-08-10 14:00:00,64.3,64.31,64.29,64.3,23800.0,42.0,42.0065,41.9934,42.0,23800.0
2012-08-10 14:05:00,64.29,64.31,64.29,64.3,10900.0,41.9934,42.0065,41.9934,42.0,10900.0
2012-08-10 14:10:00,64.29,64.31,64.29,64.29,24200.0,41.9934,42.0065,41.9934,41.9934,24200.0
2012-08-10 14:15:00,64.29,64.31,64.29,64.31,7400.0,41.9934,42.0065,41.9934,42.0065,7400.0
2012-08-10 14:20:00,64.31,64.32,64.3,64.3,12900.0,42.0065,42.013,42.0,42.0,12900.0
2012-08-10 14:25:00,64.29,64.35,64.29,64.35,14500.0,41.9934,42.0326,41.9934,42.0326,14500.0
2012-08-10 14:30:00,64.35,64.35,64.3,64.31,19300.0,42.0326,42.0326,42.0,42.0065,19300.0
2012-08-10 14:35:00,64.31,64.32,64.3,64.31,8600.0,42.0065,42.013,42.0,42.0065,8600.0
2012-08-10 14:40:00,64.31,64.34,64.31,64.33,26900.0,42.0065,42.0261,42.0065,42.0195,26900.0
2012-08-10 14:45:00,64.33,64.34,64.31,64.33,20700.0,42.0195,42.0261,42.0065,42.0195,20700.0
2012-08-10 14:50:00,64.33,64.4,64.32,64.4,36200.0,42.0195,42.0653,42.013,42.0653,36200.0
2012-08-10 14:55:00,64.41,64.44,64.41,64.44,44500.0,42.0718,42.0914,42.0718,42.0914,44500.0
2012-08-10 15:00:00,64.45,64.45,64.42,64.43,28300.0,42.0979,42.0979,42.0783,42.0849,28300.0
2012-08-10 15:05:00,64.43,64.43,64.39,64.39,26400.0,42.0849,42.0849,42.0587,42.0587,26400.0
2012-08-10 15:10:00,64.39,64.39,64.36,64.38,19300.0,42.0587,42.0587,42.0391,42.0522,19300.0
2012-08-10 15:15:00,64.39,64.4,64.38,64.4,21000.0,42.0587,42.0653,42.0522,42.0653,21000.0
2012-08-10 15:20:00,64.4,64.43,64.39,64.42,31500.0,42.0653,42.0849,42.0587,42.0783,31500.0
2012-08-10 15:25:00,64.42,64.42,64.37,64.37,22000.0,42.0783,42.0783,42.0457,42.0457,22000.0
2012-08-10 15:30:00,64.38,64.41,64.36,64.4,47600.0,42.0522,42.0718,42.0391,42.0653,47600.0
2012-08-10 15:35:00,64.39,64.41,64.38,64.38,35600.0,42.0587,42.0718,42.0522,42.0522,35600.0
2012-08-10 15:40:00,64.39,64.48,64.39,64.47,96800.0,42.0587,42.1175,42.0587,42.111,96800.0
2012-08-10 15:45:00,64.47,64.52,64.43,64.43,92900.0,42.111,42.1437,42.0849,42.0849,92900.0
2012-08-10 15:50:00,64.43,64.45,64.4,64.43,48800.0,42.0849,42.0979,42.0653,42.0849,48800.0
2012-08-10 15:55:00,64.43,64.46,64.41,64.45,123200.0,42.0849,42.1045,42.0718,42.0979,123200.0
2012-08-13 09:30:00,64.46,64.53,64.38,64.5,43300.0,42.1045,42.1502,42.0522,42.1306,43300.0
2012-08-13 09:35:00,64.48,64.61,64.47,64.55,101700.0,42.1175,42.2024,42.111,42.1632,101700.0
2012-08-13 09:40:00,64.55,64.55,64.47,64.47,50200.0,42.1632,42.1632,42.111,42.111,50200.0
2012-08-13 09:45:00,64.46,64.47,64.44,64.45,78700.0,42.1045,42.111,42.0914,42.0979,78700.0
2012-08-13 09:50:00,64.45,64.47,64.4,64.4,81700.0,42.0979,42.111,42.0653,42.0653,81700.0
2012-08-13 09:55:00,64.39,64.41,64.35,64.36,27100.0,42.0587,42.0718,42.0326,42.0391,27100.0
2012-08-13 10:00:00,64.37,64.4,64.37,64.39,51500.0,42.0457,42.0653,42.0457,42.0587,51500.0
2012-08-13 10:05:00,64.39,64.39,64.34,64.37,18500.0,42.0587,42.0587,42.0261,42.0457,18500.0
2012-08-13 10:10:00,64.37,64.4,64.31,64.4,63000.0,42.0457,42.0653,42.0065,42.0653,63000.0
2012-08-13 10:15:00,64.4,64.44,64.38,64.43,56300.0,42.0653,42.0914,42.0522,42.0849,56300.0
2012-08-13 10:20:00,64.43,64.44,64.36,64.36,56600.0,42.0849,42.0914,42.0391,42.0391,56600.0
2012-08-13 10:25:00,64.36,64.39,64.35,64.39,17600.0,42.0391,42.0587,42.0326,42.0587,17600.0
2012-08-13 10:30:00,64.39,64.39,64.27,64.27,111800.0,42.0587,42.0587,41.9804,41.9804,111800.0
2012-08-13 10:35:00,64.27,64.27,64.23,64.25,64700.0,41.9804,41.9804,41.9542,41.9673,64700.0
2012-08-13 10:40:00,64.25,64.31,64.25,64.31,7900.0,41.9673,42.0065,41.9673,42.0065,7900.0
2012-08-13 10:45:00,64.31,64.31,64.26,64.27,11700.0,42.0065,42.0065,41.9738,41.9804,11700.0
2012-08-13 10:50:00,64.27,64.28,64.24,64.25,20000.0,41.9804,41.9869,41.9608,41.9673,20000.0
2012-08-13 10:55:00,64.24,64.26,64.24,64.24,9100.0,41.9608,41.9738,41.9608,41.9608,9100.0
2012-08-13 11:00:00,64.24,64.25,64.18,64.2,52000.0,41.9608,41.9673,41.9216,41.9346,52000.0
2012-08-13 11:05:00,64.2,64.22,64.17,64.21,25300.0,41.9346,41.9477,41.915,41.9412,25300.0
2012-08-13 11:10:00,64.22,64.22,64.2,64.21,13700.0,41.9477,41.9477,41.9346,41.9412,13700.0
2012-08-13 11:15:00,64.21,64.24,64.2,64.23,27800.0,41.9412,41.9608,41.9346,41.9542,27800.0
2012-08-13 11:20:00,64.23,64.26,64.23,64.24,19000.0,41.9542,41.9738,41.9542,41.9608,19000.0
2012-08-13 11:25:00,64.24,64.26,64.21,64.21,29900.0,41.9608,41.9738,41.9412,41.9412,29900.0
2012-08-13 11:30:00,64.22,64.22,64.17,64.2,41800.0,41.9477,41.9477,41.915,41.9346,41800.0
2012-08-13 11:35:00,64.2,64.25,64.19,64.23,17200.0,41.9346,41.9673,41.9281,41.9542,17200.0
2012-08-13 11:40:00,64.25,64.25,64.23,64.23,14200.0,41.9673,41.9673,41.9542,41.9542,14200.0
2012-08-13 11:45:00,64.24,64.27,64.23,64.26,16600.0,41.9608,41.9804,41.9542,41.9738,16600.0
2012-08-13 11:50:00,64.26,64.27,64.25,64.26,18400.0,41.9738,41.9804,41.9673,41.9738,18400.0
2012-08-13 11:55:00,64.27,64.29,64.26,64.28,16500.0,41.9804,41.9934,41.9738,41.9869,16500.0
2012-08-13 12:00:00,64.28,64.31,64.28,64.29,25900.0,41.9869,42.0065,41.9869,41.9934,25900.0
2012-08-13 12:05:00,64.29,64.3,64.27,64.27,19800.0,41.9934,42.0,41.9804,41.9804,19800.0
2012-08-13 12:10:00,64.26,64.28,64.26,64.27,27300.0,41.9738,41.9869,41.9738,41.9804,27300.0
2012-08-13 12:15:00,64.27,64.31,64.27,64.3,23400.0,41.9804,42.0065,41.9804,42.0,23400.0
2012-08-13 12:20:00,64.3,64.32,64.29,64.31,15600.0,42.0,42.013,41.9934,42.0065,15600.0
2012-08-13 12:25:00,64.32,64.32,64.29,64.31,18200.0,42.013,42.013,41.9934,42.0065,18200.0
2012-08-13 12:30:00,64.31,64.32,64.3,64.3,3100.0,42.0065,42.013,42.0,42.0,3100.0
2012-08-13 12:35:00,64.31,64.33,64.3,64.32,27200.0,42.0065,42.0195,42.0,42.013,27200.0
2012-08-13 12:40:00,64.32,64.35,64.32,64.35,29700.0,42.013,42.0326,42.013,42.0326,29700.0
2012-08-13 12:45:00,64.34,64.38,64.33,64.37,36600.0,42.0261,42.0522,42.0195,42.0457,36600.0
2012-08-13 12:50:00,64.38,64.41,64.37,64.39,16300.0,42.0522,42.0718,42.0457,42.0587,16300.0
2012-08-13 12:55:00,64.39,64.42,64.38,64.41,42400.0,42.0587,42.0783,42.0522,42.0718,42400.0
2012-08-13 13:00:00,64.41,64.41,64.35,64.35,132000.0,42.0718,42.0718,42.0326,42.0326,132000.0
2012-08-13 13:05:00,64.35,64.37,64.34,64.37,46300.0,42.0326,42.0457,42.0261,42.0457,46300.0
2012-08-13 13:10:00,64.37,64.38,64.35,64.37,24000.0,42.0457,42.0522,42.0326,42.0457,24000.0
2012-08-13 13:15:00,64.37,64.38,64.36,64.36,10800.0,42.0457,42.0522,42.0391,42.0391,10800.0
2012-08-13 13:20:00,64.37,64.37,64.35,64.36,31600.0,42.0457,42.0457,42.0326,42.0391,31600.0
2012-08-13 13:25:00,64.35,64.36,64.33,64.34,33300.0,42.0326,42.0391,42.0195,42.0261,33300.0
2012-08-13 13:30:00,64.34,64.34,64.32,64.33,16100.0,42.0261,42.0261,42.013,42.0195,16100.0
2012-08-13 13:35:00,64.32,64.33,64.32,64.32,8400.0,42.013,42.0195,42.013,42.013,8400.0
2012-08-13 13:40:00,64.33,64.36,64.32,64.35,17100.0,42.0195,42.0391,42.013,42.0326,17100.0
2012-08-13 13:45:00,64.36,64.4,64.36,64.4,34300.0,42.0391,42.0653,42.0391,42.0653,34300.0
2012-08-13 13:50:00,64.41,64.42,64.36,64.36,60000.0,42.0718,42.0783,42.0391,42.0391,60000.0
2012-08-13 13:55:00,64.38,64.41,64.36,64.41,19900.0,42.0522,42.0718,42.0391,42.0718,19900.0
2012-08-13 14:00:00,64.4,64.43,64.4,64.42,10500.0,42.0653,42.0849,42.0653,42.0783,10500.0
2012-08-13 14:05:00,64.41,64.41,64.39,64.39,10400.0,42.0718,42.0718,42.0587,42.0587,10400.0
2012-08-13 14:10:00,64.4,64.4,64.38,64.4,43500.0,42.0653,42.0653,42.0522,42.0653,43500.0
2012-08-13 14:15:00,64.4,64.42,64.39,64.42,13700.0,42.0653,42.0783,42.0587,42.0783,13700.0
2012-08-13 14:20:00,64.42,64.47,64.41,64.46,25000.0,42.0783,42.111,42.0718,42.1045,25000.0
2012-08-13 14:25:00,64.46,64.48,64.45,64.45,40900.0,42.1045,42.1175,42.0979,42.0979,40900.0
2012-08-13 14:30:00,64.45,64.46,64.44,64.45,20000.0,42.0979,42.1045,42.0914,42.0979,20000.0
2012-08-13 14:35:00,64.45,64.45,64.41,64.44,106400.0,42.0979,42.0979,42.0718,42.0914,106400.0
2012-08-13 14:40:00,64.44,64.44,64.4,64.4,38000.0,42.0914,42.0914,42.0653,42.0653,38000.0
2012-08-13 14:45:00,64.41,64.42,64.39,64.4,78900.0,42.0718,42.0783,42.0587,42.0653,78900.0
2012-08-13 14:50:00,64.39,64.45,64.39,64.45,20700.0,42.0587,42.0979,42.0587,42.0979,20700.0
2012-08-13 14:55:00,64.45,64.47,64.43,64.44,25500.0,42.0979,42.111,42.0849,42.0914,25500.0
2012-08-13 15:00:00,64.44,64.45,64.44,64.45,13200.0,42.0914,42.0979,42.0914,42.0979,13200.0
2012-08-13 15:05:00,64.45,64.45,64.38,64.38,62400.0,42.0979,42.0979,42.0522,42.0522,62400.0
2012-08-13 15:10:00,64.39,64.4,64.39,64.4,17500.0,42.0587,42.0653,42.0587,42.0653,17500.0
2012-08-13 15:15:00,64.4,64.4,64.39,64.39,22900.0,42.0653,42.0653,42.0587,42.0587,22900.0
2012-08-13 15:20:00,64.4,64.4,64.38,64.4,41000.0,42.0653,42.0653,42.0522,42.0653,41000.0
2012-08-13 15:25:00,64.4,64.41,64.39,64.39,42000.0,42.0653,42.0718,42.0587,42.0587,42000.0
2012-08-13 15:30:00,64.4,64.4,64.38,64.39,62900.0,42.0653,42.0653,42.0522,42.0587,62900.0
2012-08-13 15:35:00,64.39,64.45,64.38,64.44,119900.0,42.0587,42.0979,42.0522,42.0914,119900.0
2012-08-13 15:40:00,64.44,64.47,64.43,64.47,55200.0,42.0914,42.111,42.0849,42.111,55200.0
2012-08-13 15:45:00,64.47,64.51,64.46,64.46,144700.0,42.111,42.1371,42.1045,42.1045,144700.0
2012-08-13 15:50:00,64.47,64.47,64.42,64.43,161100.0,42.111,42.111,42.0783,42.0849,161100.0
2012-08-13 15:55:00,64.43,64.48,64.42,64.48,299100.0,42.0849,42.1175,42.0783,42.1175,299100.0
2012-08-14 09:30:00,64.69,64.74,64.58,64.64,55200.0,42.2547,42.2874,42.1828,42.222,55200.0
2012-08-14 09:35:00,64.61,64.62,64.52,64.53,41700.0,42.2024,42.209,42.1437,42.1502,41700.0
2012-08-14 09:40:00,64.52,64.72,64.5,64.7,79500.0,42.1437,42.2743,42.1306,42.2612,79500.0
2012-08-14 09:45:00,64.7,64.72,64.6,64.62,63600.0,42.2612,42.2743,42.1959,42.209,63600.0
2012-08-14 09:50:00,64.62,64.64,64.55,64.58,57300.0,42.209,42.222,42.1632,42.1828,57300.0
2012-08-14 09:55:00,64.56,64.62,64.53,64.57,124300.0,42.1698,42.209,42.1502,42.1763,124300.0
2012-08-14 10:00:00,64.57,64.62,64.53,64.61,82300.0,42.1763,42.209,42.1502,42.2024,82300.0
2012-08-14 10:05:00,64.6,64.6,64.54,64.54,25300.0,42.1959,42.1959,42.1567,42.1567,25300.0
2012-08-14 10:10:00,64.53,64.63,64.53,64.61,79800.0,42.1502,42.2155,42.1502,42.2024,79800.0
2012-08-14 10:15:00,64.61,64.63,64.57,64.58,62300.0,42.2024,42.2155,42.1763,42.1828,62300.0
2012-08-14 10:20:00,64.58,64.6,64.53,64.55,25500.0,42.1828,42.1959,42.1502,42.1632,25500.0
2012-08-14 10:25:00,64.55,64.57,64.52,64.55,21800.0,42.1632,42.1763,42.1437,42.1632,21800.0
2012-08-14 10:30:00,64.55,64.55,64.47,64.47,27600.0,42.1632,42.1632,42.111,42.111,27600.0
2012-08-14 10:35:00,64.47,64.47,64.42,64.43,71400.0,42.111,42.111,42.0783,42.0849,71400.0
2012-08-14 10:40:00,64.42,64.48,64.41,64.48,43100.0,42.0783,42.1175,42.0718,42.1175,43100.0
2012-08-14 10:45:00,64.47,64.51,64.47,64.51,40100.0,42.111,42.1371,42.111,42.1371,40100.0
2012-08-14 10:50:00,64.51,64.58,64.51,64.52,139400.0,42.1371,42.1828,42.1371,42.1437,139400.0
2012-08-14 10:55:00,64.52,64.53,64.5,64.53,77400.0,42.1437,42.1502,42.1306,42.1502,77400.0
2012-08-14 11:00:00,64.52,64.54,64.52,64.54,14400.0,42.1437,42.1567,42.1437,42.1567,14400.0
2012-08-14 11:05:00,64.54,64.59,64.53,64.56,14700.0,42.1567,42.1894,42.1502,42.1698,14700.0
2012-08-14 11:10:00,64.56,64.58,64.55,64.56,21200.0,42.1698,42.1828,42.1632,42.1698,21200.0
2012-08-14 11:15:00,64.56,64.58,64.54,64.54,27900.0,42.1698,42.1828,42.1567,42.1567,27900.0
2012-08-14 11:20:00,64.54,64.55,64.53,64.55,17100.0,42.1567,42.1632,42.1502,42.1632,17100.0
2012-08-14 11:25:00,64.55,64.59,64.54,64.58,23800.0,42.1632,42.1894,42.1567,42.1828,23800.0
2012-08-14 11:30:00,64.57,64.61,64.57,64.59,22300.0,42.1763,42.2024,42.1763,42.1894,22300.0
2012-08-14 11:35:00,64.59,64.62,64.56,64.58,32900.0,42.1894,42.209,42.1698,42.1828,32900.0
2012-08-14 11:40:00,64.58,64.58,64.55,64.58,39900.0,42.1828,42.1828,42.1632,42.1828,39900.0
2012-08-14 11:45:00,64.58,64.65,64.58,64.64,24800.0,42.1828,42.2286,42.1828,42.222,24800.0
2012-08-14 11:50:00,64.64,64.64,64.62,64.62,8100.0,42.222,42.222,42.209,42.209,8100.0
2012-08-14 11:55:00,64.62,64.62,64.6,64.61,19500.0,42.209,42.209,42.1959,42.2024,19500.0
2012-08-14 12:00:00,64.61,64.63,64.61,64.62,9000.0,42.2024,42.2155,42.2024,42.209,9000.0
2012-08-14 12:05:00,64.62,64.62,64.6,64.62,22400.0,42.209,42.209,42.1959,42.209,22400.0
2012-08-14 12:10:00,64.61,64.62,64.6,64.6,14700.0,42.2024,42.209,42.1959,42.1959,14700.0
2012-08-14 12:15:00,64.61,64.62,64.59,64.6,21500.0,42.2024,42.209,42.1894,42.1959,21500.0
2012-08-14 12:20:00,64.6,64.6,64.57,64.59,14800.0,42.1959,42.1959,42.1763,42.1894,14800.0
2012-08-14 12:25:00,64.59,64.61,64.59,64.61,15500.0,42.1894,42.2024,42.1894,42.2024,15500.0
2012-08-14 12:30:00,64.61,64.62,64.58,64.58,21500.0,42.2024,42.209,42.1828,42.1828,21500.0
2012-08-14 12:35:00,64.57,64.59,64.55,64.55,13000.0,42.1763,42.1894,42.1632,42.1632,13000.0
2012-08-14 12:40:00,64.55,64.56,64.49,64.49,37200.0,42.1632,42.1698,42.1241,42.1241,37200.0
2012-08-14 12:45:00,64.49,64.52,64.48,64.52,13300.0,42.1241,42.1437,42.1175,42.1437,13300.0
2012-08-14 12:50:00,64.51,64.54,64.51,64.54,12000.0,42.1371,42.1567,42.1371,42.1567,12000.0
2012-08-14 12:55:00,64.54,64.54,64.51,64.53,8400.0,42.1567,42.1567,42.1371,42.1502,8400.0
2012-08-14 13:00:00,64.54,64.54,64.53,64.53,4800.0,42.1567,42.1567,42.1502,42.1502,4800.0
2012-08-14 13:05:00,64.54,64.54,64.48,64.48,38300.0,42.1567,42.1567,42.1175,42.1175,38300.0
2012-08-14 13:10:00,64.49,64.49,64.44,64.46,32200.0,42.1241,42.1241,42.0914,42.1045,32200.0
2012-08-14 13:15:00,64.45,64.46,64.43,64.44,26800.0,42.0979,42.1045,42.0849,42.0914,26800.0
2012-08-14 13:20:00,64.44,64.46,64.43,64.46,14800.0,42.0914,42.1045,42.0849,42.1045,14800.0
2012-08-14 13:25:00,64.45,64.47,64.43,64.47,14400.0,42.0979,42.111,42.0849,42.111,14400.0
2012-08-14 13:30:00,64.47,64.49,64.47,64.48,23200.0,42.111,42.1241,42.111,42.1175,23200.0
2012-08-14 13:35:00,64.48,64.48,64.45,64.46,19000.0,42.1175,42.1175,42.0979,42.1045,19000.0
2012-08-14 13:40:00,64.46,64.47,64.45,64.46,16800.0,42.1045,42.111,42.0979,42.1045,16800.0
2012-08-14 13:45:00,64.45,64.47,64.44,64.45,21300.0,42.0979,42.111,42.0914,42.0979,21300.0
2012-08-14 13:50:00,64.45,64.47,64.45,64.46,26600.0,42.0979,42.111,42.0979,42.1045,26600.0
2012-08-14 13:55:00,64.46,64.49,64.46,64.49,21100.0,42.1045,42.1241,42.1045,42.1241,21100.0
2012-08-14 14:00:00,64.49,64.53,64.49,64.52,13000.0,42.1241,42.1502,42.1241,42.1437,13000.0
2012-08-14 14:05:00,64.53,64.53,64.51,64.52,18200.0,42.1502,42.1502,42.1371,42.1437,18200.0
2012-08-14 14:10:00,64.52,64.52,64.5,64.51,28500.0,42.1437,42.1437,42.1306,42.1371,28500.0
2012-08-14 14:15:00,64.51,64.52,64.47,64.47,26600.0,42.1371,42.1437,42.111,42.111,26600.0
2012-08-14 14:20:00,64.47,64.5,64.46,64.5,24800.0,42.111,42.1306,42.1045,42.1306,24800.0
2012-08-14 14:25:00,64.5,64.53,64.49,64.51,27000.0,42.1306,42.1502,42.1241,42.1371,27000.0
2012-08-14 14:30:00,64.51,64.52,64.49,64.49,10500.0,42.1371,42.1437,42.1241,42.1241,10500.0
2012-08-14 14:35:00,64.5,64.5,64.46,64.47,49300.0,42.1306,42.1306,42.1045,42.111,49300.0
2012-08-14 14:40:00,64.46,64.5,64.46,64.49,40400.0,42.1045,42.1306,42.1045,42.1241,40400.0
2012-08-14 14:45:00,64.49,64.5,64.48,64.48,36100.0,42.1241,42.1306,42.1175,42.1175,36100.0
2012-08-14 14:50:00,64.48,64.49,64.47,64.47,12200.0,42.1175,42.1241,42.111,42.111,12200.0
2012-08-14 14:55:00,64.47,64.5,64.47,64.5,32400.0,42.111,42.1306,42.111,42.1306,32400.0
2012-08-14 15:00:00,64.49,64.5,64.49,64.49,21800.0,42.1241,42.1306,42.1241,42.1241,21800.0
2012-08-14 15:05:00,64.5,64.5,64.45,64.46,27600.0,42.1306,42.1306,42.0979,42.1045,27600.0
2012-08-14 15:10:00,64.46,64.48,64.43,64.45,65200.0,42.1045,42.1175,42.0849,42.0979,65200.0
2012-08-14 15:15:00,64.45,64.46,64.42,64.43,82200.0,42.0979,42.1045,42.0783,42.0849,82200.0
2012-08-14 15:20:00,64.43,64.44,64.42,64.42,43900.0,42.0849,42.0914,42.0783,42.0783,43900.0
2012-08-14 15:25:00,64.42,64.44,64.41,64.44,35800.0,42.0783,42.0914,42.0718,42.0914,35800.0
2012-08-14 15:30:00,64.44,64.44,64.38,64.4,124500.0,42.0914,42.0914,42.0522,42.0653,124500.0
2012-08-14 15:35:00,64.4,64.4,64.36,64.4,157900.0,42.0653,42.0653,42.0391,42.0653,157900.0
2012-08-14 15:40:00,64.41,64.41,64.38,64.4,113800.0,42.0718,42.0718,42.0522,42.0653,113800.0
2012-08-14 15:45:00,64.39,64.41,64.37,64.41,100400.0,42.0587,42.0718,42.0457,42.0718,100400.0
2012-08-14 15:50:00,64.4,64.42,64.33,64.38,188000.0,42.0653,42.0783,42.0195,42.0522,188000.0
2012-08-14 15:55:00,64.37,64.44,64.37,64.43,318500.0,42.0457,42.0914,42.0457,42.0849,318500.0
2012-08-15 09:30:00,64.31,64.53,64.31,64.45,48400.0,42.0065,42.1502,42.0065,42.0979,48400.0
2012-08-15 09:35:00,64.47,64.58,64.46,64.56,24700.0,42.111,42.1828,42.1045,42.1698,24700.0
2012-08-15 09:40:00,64.56,64.67,64.55,64.62,59300.0,42.1698,42.2416,42.1632,42.209,59300.0
2012-08-15 09:45:00,64.6,64.64,64.56,64.64,29600.0,42.1959,42.222,42.1698,42.222,29600.0
2012-08-15 09:50:00,64.65,64.69,64.63,64.65,44100.0,42.2286,42.2547,42.2155,42.2286,44100.0
2012-08-15 09:55:00,64.65,64.67,64.59,64.6,70600.0,42.2286,42.2416,42.1894,42.1959,70600.0
2012-08-15 10:00:00,64.6,64.69,64.6,64.68,50400.0,42.1959,42.2547,42.1959,42.2482,50400.0
2012-08-15 10:05:00,64.68,64.73,64.65,64.73,72600.0,42.2482,42.2808,42.2286,42.2808,72600.0
2012-08-15 10:10:00,64.74,64.74,64.69,64.73,41800.0,42.2874,42.2874,42.2547,42.2808,41800.0
2012-08-15 10:15:00,64.74,64.75,64.7,64.73,91200.0,42.2874,42.2939,42.2612,42.2808,91200.0
2012-08-15 10:20:00,64.73,64.77,64.73,64.77,33500.0,42.2808,42.3069,42.2808,42.3069,33500.0
2012-08-15 10:25:00,64.78,64.81,64.77,64.78,53300.0,42.3135,42.3331,42.3069,42.3135,53300.0
2012-08-15 10:30:00,64.78,64.8,64.77,64.77,41600.0,42.3135,42.3265,42.3069,42.3069,41600.0
2012-08-15 10:35:00,64.77,64.77,64.71,64.73,35800.0,42.3069,42.3069,42.2678,42.2808,35800.0
2012-08-15 10:40:00,64.73,64.76,64.68,64.7,53100.0,42.2808,42.3004,42.2482,42.2612,53100.0
2012-08-15 10:45:00,64.7,64.7,64.67,64.68,41000.0,42.2612,42.2612,42.2416,42.2482,41000.0
2012-08-15 10:50:00,64.68,64.68,64.6,64.61,46800.0,42.2482,42.2482,42.1959,42.2024,46800.0
2012-08-15 10:55:00,64.62,64.64,64.62,64.62,25400.0,42.209,42.222,42.209,42.209,25400.0
2012-08-15 11:00:00,64.61,64.62,64.57,64.58,22800.0,42.2024,42.209,42.1763,42.1828,22800.0
2012-08-15 11:05:00,64.58,64.6,64.57,64.59,29000.0,42.1828,42.1959,42.1763,42.1894,29000.0
2012-08-15 11:10:00,64.58,64.59,64.56,64.57,24900.0,42.1828,42.1894,42.1698,42.1763,24900.0
2012-08-15 11:15:00,64.57,64.59,64.56,64.57,50000.0,42.1763,42.1894,42.1698,42.1763,50000.0
2012-08-15 11:20:00,64.57,64.58,64.55,64.57,38500.0,42.1763,42.1828,42.1632,42.1763,38500.0
2012-08-15 11:25:00,64.56,64.56,64.51,64.51,14400.0,42.1698,42.1698,42.1371,42.1371,14400.0
2012-08-15 11:30:00,64.52,64.53,64.49,64.49,19300.0,42.1437,42.1502,42.1241,42.1241,19300.0
2012-08-15 11:35:00,64.49,64.49,64.46,64.46,44400.0,42.1241,42.1241,42.1045,42.1045,44400.0
2012-08-15 11:40:00,64.45,64.48,64.45,64.48,18800.0,42.0979,42.1175,42.0979,42.1175,18800.0
2012-08-15 11:45:00,64.49,64.53,64.49,64.53,51800.0,42.1241,42.1502,42.1241,42.1502,51800.0
2012-08-15 11:50:00,64.52,64.54,64.52,64.52,15700.0,42.1437,42.1567,42.1437,42.1437,15700.0
2012-08-15 11:55:00,64.51,64.53,64.5,64.53,9900.0,42.1371,42.1502,42.1306,42.1502,9900.0
2012-08-15 12:00:00,64.54,64.56,64.54,64.56,6500.0,42.1567,42.1698,42.1567,42.1698,6500.0
2012-08-15 12:05:00,64.57,64.58,64.56,64.58,4400.0,42.1763,42.1828,42.1698,42.1828,4400.0
2012-08-15 12:10:00,64.58,64.6,64.57,64.59,45400.0,42.1828,42.1959,42.1763,42.1894,45400.0
2012-08-15 12:15:00,64.59,64.6,64.58,64.59,17700.0,42.1894,42.1959,42.1828,42.1894,17700.0
2012-08-15 12:20:00,64.59,64.62,64.59,64.61,31700.0,42.1894,42.209,42.1894,42.2024,31700.0
2012-08-15 12:25:00,64.61,64.61,64.59,64.6,20100.0,42.2024,42.2024,42.1894,42.1959,20100.0
2012-08-15 12:30:00,64.6,64.62,64.6,64.61,5900.0,42.1959,42.209,42.1959,42.2024,5900.0
2012-08-15 12:35:00,64.62,64.63,64.6,64.6,11900.0,42.209,42.2155,42.1959,42.1959,11900.0
2012-08-15 12:40:00,64.62,64.62,64.61,64.62,8100.0,42.209,42.209,42.2024,42.209,8100.0
2012-08-15 12:45:00,64.62,64.65,64.62,64.65,14700.0,42.209,42.2286,42.209,42.2286,14700.0
2012-08-15 12:50:00,64.65,64.66,64.63,64.65,17500.0,42.2286,42.2351,42.2155,42.2286,17500.0
2012-08-15 12:55:00,64.66,64.67,64.65,64.66,12600.0,42.2351,42.2416,42.2286,42.2351,12600.0
2012-08-15 13:00:00,64.65,64.65,64.62,64.63,8500.0,42.2286,42.2286,42.209,42.2155,8500.0
2012-08-15 13:05:00,64.63,64.64,64.62,64.63,10700.0,42.2155,42.222,42.209,42.2155,10700.0
2012-08-15 13:10:00,64.63,64.63,64.6,64.6,8200.0,42.2155,42.2155,42.1959,42.1959,8200.0
2012-08-15 13:15:00,64.6,64.6,64.59,64.59,20800.0,42.1959,42.1959,42.1894,42.1894,20800.0
2012-08-15 13:20:00,64.59,64.6,64.58,64.58,3900.0,42.1894,42.1959,42.1828,42.1828,3900.0
2012-08-15 13:25:00,64.58,64.58,64.57,64.58,2400.0,42.1828,42.1828,42.1763,42.1828,2400.0
2012-08-15 13:30:00,64.59,64.6,64.58,64.59,14100.0,42.1894,42.1959,42.1828,42.1894,14100.0
2012-08-15 13:35:00,64.58,64.59,64.58,64.58,13700.0,42.1828,42.1894,42.1828,42.1828,13700.0
2012-08-15 13:40:00,64.57,64.58,64.56,64.56,4000.0,42.1763,42.1828,42.1698,42.1698,4000.0
2012-08-15 13:45:00,64.56,64.59,64.56,64.57,14200.0,42.1698,42.1894,42.1698,42.1763,14200.0
2012-08-15 13:50:00,64.58,64.58,64.56,64.58,5600.0,42.1828,42.1828,42.1698,42.1828,5600.0
2012-08-15 13:55:00,64.58,64.59,64.56,64.56,13200.0,42.1828,42.1894,42.1698,42.1698,13200.0
2012-08-15 14:00:00,64.55,64.56,64.54,64.56,15300.0,42.1632,42.1698,42.1567,42.1698,15300.0
2012-08-15 14:05:00,64.56,64.57,64.55,64.56,10000.0,42.1698,42.1763,42.1632,42.1698,10000.0
2012-08-15 14:10:00,64.55,64.59,64.55,64.58,11300.0,42.1632,42.1894,42.1632,42.1828,11300.0
2012-08-15 14:15:00,64.59,64.62,64.59,64.61,23500.0,42.1894,42.209,42.1894,42.2024,23500.0
2012-08-15 14:20:00,64.61,64.62,64.6,64.6,10200.0,42.2024,42.209,42.1959,42.1959,10200.0
2012-08-15 14:25:00,64.61,64.63,64.61,64.62,15700.0,42.2024,42.2155,42.2024,42.209,15700.0
2012-08-15 14:30:00,64.62,64.64,64.58,64.59,37700.0,42.209,42.222,42.1828,42.1894,37700.0
2012-08-15 14:35:00,64.59,64.63,64.59,64.63,27500.0,42.1894,42.2155,42.1894,42.2155,27500.0
2012-08-15 14:40:00,64.62,64.65,64.62,64.65,21900.0,42.209,42.2286,42.209,42.2286,21900.0
2012-08-15 14:45:00,64.65,64.68,64.65,64.67,20100.0,42.2286,42.2482,42.2286,42.2416,20100.0
2012-08-15 14:50:00,64.67,64.69,64.66,64.66,47600.0,42.2416,42.2547,42.2351,42.2351,47600.0
2012-08-15 14:55:00,64.66,64.66,64.63,64.65,16200.0,42.2351,42.2351,42.2155,42.2286,16200.0
2012-08-15 15:00:00,64.65,64.67,64.65,64.65,25200.0,42.2286,42.2416,42.2286,42.2286,25200.0
2012-08-15 15:05:00,64.66,64.67,64.65,64.66,13000.0,42.2351,42.2416,42.2286,42.2351,13000.0
2012-08-15 15:10:00,64.67,64.68,64.65,64.66,50800.0,42.2416,42.2482,42.2286,42.2351,50800.0
2012-08-15 15:15:00,64.66,64.68,64.64,64.67,112300.0,42.2351,42.2482,42.222,42.2416,112300.0
2012-08-15 15:20:00,64.67,64.67,64.64,64.66,16500.0,42.2416,42.2416,42.222,42.2351,16500.0
2012-08-15 15:25:00,64.66,64.67,64.62,64.65,78600.0,42.2351,42.2416,42.209,42.2286,78600.0
2012-08-15 15:30:00,64.64,64.64,64.61,64.62,77100.0,42.222,42.222,42.2024,42.209,77100.0
2012-08-15 15:35:00,64.62,64.64,64.61,64.63,35100.0,42.209,42.222,42.2024,42.2155,35100.0
2012-08-15 15:40:00,64.63,64.66,64.63,64.66,57900.0,42.2155,42.2351,42.2155,42.2351,57900.0
2012-08-15 15:45:00,64.66,64.68,64.65,64.65,57500.0,42.2351,42.2482,42.2286,42.2286,57500.0
2012-08-15 15:50:00,64.65,64.67,64.63,64.66,143700.0,42.2286,42.2416,42.2155,42.2351,143700.0
2012-08-15 15:55:00,64.67,64.68,64.61,64.63,330300.0,42.2416,42.2482,42.2024,42.2155,330300.0
2012-08-16 09:30:00,64.68,64.74,64.54,64.61,98200.0,42.2482,42.2874,42.1567,42.2024,98200.0
2012-08-16 09:35:00,64.6,64.62,64.56,64.6,103700.0,42.1959,42.209,42.1698,42.1959,103700.0
2012-08-16 09:40:00,64.6,64.6,64.38,64.41,154400.0,42.1959,42.1959,42.0522,42.0718,154400.0
2012-08-16 09:45:00,64.41,64.44,64.39,64.42,31200.0,42.0718,42.0914,42.0587,42.0783,31200.0
2012-08-16 09:50:00,64.43,64.45,64.42,64.43,41200.0,42.0849,42.0979,42.0783,42.0849,41200.0
2012-08-16 09:55:00,64.43,64.46,64.4,64.43,96500.0,42.0849,42.1045,42.0653,42.0849,96500.0
2012-08-16 10:00:00,64.44,64.46,64.39,64.42,32000.0,42.0914,42.1045,42.0587,42.0783,32000.0
2012-08-16 10:05:00,64.42,64.49,64.41,64.48,61300.0,42.0783,42.1241,42.0718,42.1175,61300.0
2012-08-16 10:10:00,64.49,64.49,64.46,64.48,62000.0,42.1241,42.1241,42.1045,42.1175,62000.0
2012-08-16 10:15:00,64.48,64.48,64.42,64.44,139100.0,42.1175,42.1175,42.0783,42.0914,139100.0
2012-08-16 10:20:00,64.44,64.47,64.44,64.46,43600.0,42.0914,42.111,42.0914,42.1045,43600.0
2012-08-16 10:25:00,64.47,64.49,64.46,64.47,31600.0,42.111,42.1241,42.1045,42.111,31600.0
2012-08-16 10:30:00,64.48,64.5,64.47,64.47,22500.0,42.1175,42.1306,42.111,42.111,22500.0
2012-08-16 10:35:00,64.47,64.52,64.45,64.52,30900.0,42.111,42.1437,42.0979,42.1437,30900.0
2012-08-16 10:40:00,64.53,64.57,64.52,64.52,72000.0,42.1502,42.1763,42.1437,42.1437,72000.0
2012-08-16 10:45:00,64.52,64.54,64.5,64.52,24600.0,42.1437,42.1567,42.1306,42.1437,24600.0
2012-08-16 10:50:00,64.52,64.54,64.5,64.53,27900.0,42.1437,42.1567,42.1306,42.1502,27900.0
2012-08-16 10:55:00,64.53,64.58,64.51,64.54,24200.0,42.1502,42.1828,42.1371,42.1567,24200.0
2012-08-16 11:00:00,64.55,64.59,64.55,64.57,114300.0,42.1632,42.1894,42.1632,42.1763,114300.0
2012-08-16 11:05:00,64.56,64.56,64.53,64.54,17800.0,42.1698,42.1698,42.1502,42.1567,17800.0
2012-08-16 11:10:00,64.53,64.59,64.52,64.58,54800.0,42.1502,42.1894,42.1437,42.1828,54800.0
2012-08-16 11:15:00,64.58,64.61,64.56,64.6,186200.0,42.1828,42.2024,42.1698,42.1959,186200.0
2012-08-16 11:20:00,64.59,64.61,64.58,64.59,56700.0,42.1894,42.2024,42.1828,42.1894,56700.0
2012-08-16 11:25:00,64.59,64.59,64.57,64.58,34400.0,42.1894,42.1894,42.1763,42.1828,34400.0
2012-08-16 11:30:00,64.58,64.59,64.57,64.58,23400.0,42.1828,42.1894,42.1763,42.1828,23400.0
2012-08-16 11:35:00,64.59,64.6,64.55,64.57,28100.0,42.1894,42.1959,42.1632,42.1763,28100.0
2012-08-16 11:40:00,64.57,64.65,64.56,64.65,29300.0,42.1763,42.2286,42.1698,42.2286,29300.0
2012-08-16 11:45:00,64.65,64.68,64.64,64.67,60200.0,42.2286,42.2482,42.222,42.2416,60200.0
2012-08-16 11:50:00,64.67,64.72,64.65,64.71,100100.0,42.2416,42.2743,42.2286,42.2678,100100.0
2012-08-16 11:55:00,64.71,64.72,64.68,64.68,41400.0,42.2678,42.2743,42.2482,42.2482,41400.0
2012-08-16 12:00:00,64.69,64.7,64.66,64.66,39300.0,42.2547,42.2612,42.2351,42.2351,39300.0
2012-08-16 12:05:00,64.67,64.69,64.64,64.68,70400.0,42.2416,42.2547,42.222,42.2482,70400.0
2012-08-16 12:10:00,64.68,64.69,64.66,64.69,9300.0,42.2482,42.2547,42.2351,42.2547,9300.0
2012-08-16 12:15:00,64.69,64.72,64.69,64.71,9000.0,42.2547,42.2743,42.2547,42.2678,9000.0
2012-08-16 12:20:00,64.72,64.74,64.7,64.73,30400.0,42.2743,42.2874,42.2612,42.2808,30400.0
2012-08-16 12:25:00,64.73,64.75,64.71,64.71,57900.0,42.2808,42.2939,42.2678,42.2678,57900.0
2012-08-16 12:30:00,64.72,64.74,64.69,64.74,34600.0,42.2743,42.2874,42.2547,42.2874,34600.0
2012-08-16 12:35:00,64.73,64.78,64.72,64.77,14600.0,42.2808,42.3135,42.2743,42.3069,14600.0
2012-08-16 12:40:00,64.77,64.8,64.77,64.78,52700.0,42.3069,42.3265,42.3069,42.3135,52700.0
2012-08-16 12:45:00,64.79,64.81,64.77,64.77,58200.0,42.32,42.3331,42.3069,42.3069,58200.0
2012-08-16 12:50:00,64.77,64.81,64.77,64.79,83400.0,42.3069,42.3331,42.3069,42.32,83400.0
2012-08-16 12:55:00,64.78,64.82,64.78,64.81,38200.0,42.3135,42.3396,42.3135,42.3331,38200.0
2012-08-16 13:00:00,64.81,64.82,64.8,64.81,56000.0,42.3331,42.3396,42.3265,42.3331,56000.0
2012-08-16 13:05:00,64.81,64.86,64.81,64.86,91000.0,42.3331,42.3657,42.3331,42.3657,91000.0
2012-08-16 13:10:00,64.85,64.88,64.84,64.88,65800.0,42.3592,42.3788,42.3527,42.3788,65800.0
2012-08-16 13:15:00,64.88,64.9,64.87,64.89,69300.0,42.3788,42.3919,42.3723,42.3853,69300.0
2012-08-16 13:20:00,64.89,64.9,64.88,64.9,17800.0,42.3853,42.3919,42.3788,42.3919,17800.0
2012-08-16 13:25:00,64.9,64.9,64.86,64.88,30800.0,42.3919,42.3919,42.3657,42.3788,30800.0
2012-08-16 13:30:00,64.88,64.9,64.88,64.89,9000.0,42.3788,42.3919,42.3788,42.3853,9000.0
2012-08-16 13:35:00,64.9,64.91,64.86,64.89,27900.0,42.3919,42.3984,42.3657,42.3853,27900.0
2012-08-16 13:40:00,64.87,64.88,64.85,64.86,52300.0,42.3723,42.3788,42.3592,42.3657,52300.0
2012-08-16 13:45:00,64.85,64.86,64.84,64.84,11800.0,42.3592,42.3657,42.3527,42.3527,11800.0
2012-08-16 13:50:00,64.84,64.87,64.83,64.85,79500.0,42.3527,42.3723,42.3461,42.3592,79500.0
2012-08-16 13:55:00,64.85,64.85,64.81,64.82,33300.0,42.3592,42.3592,42.3331,42.3396,33300.0
2012-08-16 14:00:00,64.81,64.84,64.81,64.84,13600.0,42.3331,42.3527,42.3331,42.3527,13600.0
2012-08-16 14:05:00,64.84,64.88,64.83,64.88,13300.0,42.3527,42.3788,42.3461,42.3788,13300.0
2012-08-16 14:10:00,64.87,64.91,64.87,64.88,13600.0,42.3723,42.3984,42.3723,42.3788,13600.0
2012-08-16 14:15:00,64.88,64.89,64.87,64.89,21800.0,42.3788,42.3853,42.3723,42.3853,21800.0
2012-08-16 14:20:00,64.89,64.92,64.89,64.91,40000.0,42.3853,42.4049,42.3853,42.3984,40000.0
2012-08-16 14:25:00,64.9,64.92,64.89,64.9,22600.0,42.3919,42.4049,42.3853,42.3919,22600.0
2012-08-16 14:30:00,64.9,65.01,64.9,65.0,112300.0,42.3919,42.4637,42.3919,42.4572,112300.0
2012-08-16 14:35:00,65.0,65.06,65.0,65.05,79900.0,42.4572,42.4964,42.4572,42.4898,79900.0
2012-08-16 14:40:00,65.05,65.07,65.03,65.06,66200.0,42.4898,42.5029,42.4768,42.4964,66200.0
2012-08-16 14:45:00,65.07,65.07,65.04,65.04,88300.0,42.5029,42.5029,42.4833,42.4833,88300.0
2012-08-16 14:50:00,65.05,65.05,65.0,65.02,25700.0,42.4898,42.4898,42.4572,42.4702,25700.0
2012-08-16 14:55:00,65.02,65.05,65.0,65.0,75800.0,42.4702,42.4898,42.4572,42.4572,75800.0
2012-08-16 15:00:00,65.0,65.0,64.96,64.97,106800.0,42.4572,42.4572,42.4311,42.4376,106800.0
2012-08-16 15:05:00,64.97,65.0,64.96,65.0,32000.0,42.4376,42.4572,42.4311,42.4572,32000.0
2012-08-16 15:10:00,65.0,65.02,64.97,65.0,45100.0,42.4572,42.4702,42.4376,42.4572,45100.0
2012-08-16 15:15:00,65.01,65.05,65.01,65.05,80900.0,42.4637,42.4898,42.4637,42.4898,80900.0
2012-08-16 15:20:00,65.04,65.05,65.01,65.02,63500.0,42.4833,42.4898,42.4637,42.4702,63500.0
2012-08-16 15:25:00,65.02,65.05,65.02,65.03,110600.0,42.4702,42.4898,42.4702,42.4768,110600.0
2012-08-16 15:30:00,65.04,65.06,65.03,65.04,59800.0,42.4833,42.4964,42.4768,42.4833,59800.0
2012-08-16 15:35:00,65.04,65.06,65.02,65.03,88400.0,42.4833,42.4964,42.4702,42.4768,88400.0
2012-08-16 15:40:00,65.03,65.04,64.95,64.98,271800.0,42.4768,42.4833,42.4245,42.4441,271800.0
2012-08-16 15:45:00,64.97,64.99,64.96,64.96,145800.0,42.4376,42.4506,42.4311,42.4311,145800.0
2012-08-16 15:50:00,64.97,64.98,64.93,64.97,273600.0,42.4376,42.4441,42.4115,42.4376,273600.0
2012-08-16 15:55:00,64.97,65.1,64.95,65.09,1138500.0,42.4376,42.5225,42.4245,42.516,1138500.0
2012-08-17 09:30:00,65.08,65.19,64.92,64.94,73400.0,42.5094,42.5813,42.4049,42.418,73400.0
2012-08-17 09:35:00,64.95,65.0,64.95,64.99,41800.0,42.4245,42.4572,42.4245,42.4506,41800.0
2012-08-17 09:40:00,65.0,65.0,64.9,64.9,120600.0,42.4572,42.4572,42.3919,42.3919,120600.0
2012-08-17 09:45:00,64.91,64.99,64.87,64.98,57700.0,42.3984,42.4506,42.3723,42.4441,57700.0
2012-08-17 09:50:00,64.97,65.0,64.92,64.97,34900.0,42.4376,42.4572,42.4049,42.4376,34900.0
2012-08-17 09:55:00,64.97,64.99,64.95,64.97,21100.0,42.4376,42.4506,42.4245,42.4376,21100.0
2012-08-17 10:00:00,64.97,64.98,64.89,64.91,73400.0,42.4376,42.4441,42.3853,42.3984,73400.0
2012-08-17 10:05:00,64.92,65.0,64.92,64.99,126500.0,42.4049,42.4572,42.4049,42.4506,126500.0
2012-08-17 10:10:00,64.99,65.01,64.97,64.98,52400.0,42.4506,42.4637,42.4376,42.4441,52400.0
2012-08-17 10:15:00,64.98,65.01,64.98,64.98,92500.0,42.4441,42.4637,42.4441,42.4441,92500.0
2012-08-17 10:20:00,64.97,65.0,64.97,64.99,40600.0,42.4376,42.4572,42.4376,42.4506,40600.0
2012-08-17 10:25:00,64.99,65.03,64.97,65.01,78500.0,42.4506,42.4768,42.4376,42.4637,78500.0
2012-08-17 10:30:00,65.02,65.04,64.99,65.0,138400.0,42.4702,42.4833,42.4506,42.4572,138400.0
2012-08-17 10:35:00,65.01,65.03,64.98,64.99,42900.0,42.4637,42.4768,42.4441,42.4506,42900.0
2012-08-17 10:40:00,64.99,65.0,64.98,64.98,51100.0,42.4506,42.4572,42.4441,42.4441,51100.0
2012-08-17 10:45:00,64.97,64.99,64.96,64.97,59800.0,42.4376,42.4506,42.4311,42.4376,59800.0
2012-08-17 10:50:00,64.97,64.99,64.97,64.99,48200.0,42.4376,42.4506,42.4376,42.4506,48200.0
2012-08-17 10:55:00,64.98,65.0,64.97,64.99,55500.0,42.4441,42.4572,42.4376,42.4506,55500.0
2012-08-17 11:00:00,65.0,65.02,64.97,65.0,25300.0,42.4572,42.4702,42.4376,42.4572,25300.0
2012-08-17 11:05:00,65.0,65.03,64.98,65.03,25500.0,42.4572,42.4768,42.4441,42.4768,25500.0
2012-08-17 11:10:00,65.03,65.05,65.02,65.02,123400.0,42.4768,42.4898,42.4702,42.4702,123400.0
2012-08-17 11:15:00,65.02,65.03,64.96,64.96,272800.0,42.4702,42.4768,42.4311,42.4311,272800.0
2012-08-17 11:20:00,64.96,64.97,64.93,64.96,128000.0,42.4311,42.4376,42.4115,42.4311,128000.0
2012-08-17 11:25:00,64.96,64.98,64.92,64.94,164500.0,42.4311,42.4441,42.4049,42.418,164500.0
2012-08-17 11:30:00,64.93,64.93,64.91,64.93,91000.0,42.4115,42.4115,42.3984,42.4115,91000.0
2012-08-17 11:35:00,64.93,64.94,64.91,64.93,124800.0,42.4115,42.418,42.3984,42.4115,124800.0
2012-08-17 11:40:00,64.93,64.95,64.92,64.95,73800.0,42.4115,42.4245,42.4049,42.4245,73800.0
2012-08-17 11:45:00,64.95,64.95,64.92,64.94,24500.0,42.4245,42.4245,42.4049,42.418,24500.0
2012-08-17 11:50:00,64.94,64.96,64.94,64.95,50600.0,42.418,42.4311,42.418,42.4245,50600.0
2012-08-17 11:55:00,64.95,64.95,64.94,64.95,111700.0,42.4245,42.4245,42.418,42.4245,111700.0
2012-08-17 12:00:00,64.95,64.96,64.94,64.96,13700.0,42.4245,42.4311,42.418,42.4311,13700.0
2012-08-17 12:05:00,64.96,64.99,64.95,64.97,57500.0,42.4311,42.4506,42.4245,42.4376,57500.0
2012-08-17 12:10:00,64.97,65.02,64.97,65.01,43400.0,42.4376,42.4702,42.4376,42.4637,43400.0
2012-08-17 12:15:00,65.0,65.04,65.0,65.02,213300.0,42.4572,42.4833,42.4572,42.4702,213300.0
2012-08-17 12:20:00,65.02,65.03,65.0,65.0,135100.0,42.4702,42.4768,42.4572,42.4572,135100.0
2012-08-17 12:25:00,65.0,65.0,64.95,64.95,61300.0,42.4572,42.4572,42.4245,42.4245,61300.0
2012-08-17 12:30:00,64.95,64.96,64.93,64.94,37200.0,42.4245,42.4311,42.4115,42.418,37200.0
2012-08-17 12:35:00,64.94,64.96,64.93,64.95,22400.0,42.418,42.4311,42.4115,42.4245,22400.0
2012-08-17 12:40:00,64.96,65.02,64.95,65.02,31300.0,42.4311,42.4702,42.4245,42.4702,31300.0
2012-08-17 12:45:00,65.02,65.02,65.0,65.01,9600.0,42.4702,42.4702,42.4572,42.4637,9600.0
2012-08-17 12:50:00,65.0,65.01,64.97,64.97,20300.0,42.4572,42.4637,42.4376,42.4376,20300.0
2012-08-17 12:55:00,64.96,64.98,64.95,64.96,41200.0,42.4311,42.4441,42.4245,42.4311,41200.0
2012-08-17 13:00:00,64.96,64.97,64.96,64.97,22300.0,42.4311,42.4376,42.4311,42.4376,22300.0
2012-08-17 13:05:00,64.96,64.97,64.96,64.97,28900.0,42.4311,42.4376,42.4311,42.4376,28900.0
2012-08-17 13:10:00,64.97,64.97,64.96,64.97,12300.0,42.4376,42.4376,42.4311,42.4376,12300.0
2012-08-17 13:15:00,64.98,65.0,64.98,64.99,47900.0,42.4441,42.4572,42.4441,42.4506,47900.0
2012-08-17 13:20:00,64.99,64.99,64.96,64.96,94700.0,42.4506,42.4506,42.4311,42.4311,94700.0
2012-08-17 13:25:00,64.96,64.97,64.95,64.97,50400.0,42.4311,42.4376,42.4245,42.4376,50400.0
2012-08-17 13:30:00,64.96,65.01,64.96,65.0,14500.0,42.4311,42.4637,42.4311,42.4572,14500.0
2012-08-17 13:35:00,65.0,65.0,64.98,64.99,46600.0,42.4572,42.4572,42.4441,42.4506,46600.0
2012-08-17 13:40:00,64.99,65.01,64.98,65.0,24400.0,42.4506,42.4637,42.4441,42.4572,24400.0
2012-08-17 13:45:00,65.01,65.01,64.99,64.99,87200.0,42.4637,42.4637,42.4506,42.4506,87200.0
2012-08-17 13:50:00,65.0,65.0,64.99,65.0,20800.0,42.4572,42.4572,42.4506,42.4572,20800.0
2012-08-17 13:55:00,65.0,65.01,65.0,65.0,9100.0,42.4572,42.4637,42.4572,42.4572,9100.0
2012-08-17 14:00:00,65.0,65.01,64.99,65.01,49000.0,42.4572,42.4637,42.4506,42.4637,49000.0
2012-08-17 14:05:00,65.01,65.02,65.0,65.0,36600.0,42.4637,42.4702,42.4572,42.4572,36600.0
2012-08-17 14:10:00,65.0,65.04,65.0,65.04,16100.0,42.4572,42.4833,42.4572,42.4833,16100.0
2012-08-17 14:15:00,65.03,65.06,65.03,65.04,48300.0,42.4768,42.4964,42.4768,42.4833,48300.0
2012-08-17 14:20:00,65.04,65.06,65.03,65.05,34300.0,42.4833,42.4964,42.4768,42.4898,34300.0
2012-08-17 14:25:00,65.05,65.09,65.05,65.07,65600.0,42.4898,42.516,42.4898,42.5029,65600.0
2012-08-17 14:30:00,65.08,65.09,65.07,65.07,49500.0,42.5094,42.516,42.5029,42.5029,49500.0
2012-08-17 14:35:00,65.07,65.08,65.06,65.08,62100.0,42.5029,42.5094,42.4964,42.5094,62100.0
2012-08-17 14:40:00,65.08,65.08,65.04,65.04,105700.0,42.5094,42.5094,42.4833,42.4833,105700.0
2012-08-17 14:45:00,65.04,65.05,65.03,65.03,54500.0,42.4833,42.4898,42.4768,42.4768,54500.0
2012-08-17 14:50:00,65.03,65.07,65.03,65.06,44800.0,42.4768,42.5029,42.4768,42.4964,44800.0
2012-08-17 14:55:00,65.06,65.09,65.06,65.07,92300.0,42.4964,42.516,42.4964,42.5029,92300.0
2012-08-17 15:00:00,65.08,65.11,65.08,65.11,44400.0,42.5094,42.529,42.5094,42.529,44400.0
2012-08-17 15:05:00,65.12,65.13,65.1,65.11,94000.0,42.5356,42.5421,42.5225,42.529,94000.0
2012-08-17 15:10:00,65.11,65.14,65.1,65.13,89500.0,42.529,42.5486,42.5225,42.5421,89500.0
2012-08-17 15:15:00,65.12,65.14,65.12,65.13,35800.0,42.5356,42.5486,42.5356,42.5421,35800.0
2012-08-17 15:20:00,65.13,65.14,65.12,65.12,94700.0,42.5421,42.5486,42.5356,42.5356,94700.0
2012-08-17 15:25:00,65.12,65.13,65.11,65.12,73100.0,42.5356,42.5421,42.529,42.5356,73100.0
2012-08-17 15:30:00,65.12,65.12,65.07,65.07,89500.0,42.5356,42.5356,42.5029,42.5029,89500.0
2012-08-17 15:35:00,65.07,65.09,65.06,65.09,160900.0,42.5029,42.516,42.4964,42.516,160900.0
2012-08-17 15:40:00,65.08,65.11,65.08,65.1,119100.0,42.5094,42.529,42.5094,42.5225,119100.0
2012-08-17 15:45:00,65.11,65.12,65.09,65.12,177800.0,42.529,42.5356,42.516,42.5356,177800.0
2012-08-17 15:50:00,65.12,65.14,65.08,65.11,260500.0,42.5356,42.5486,42.5094,42.529,260500.0
2012-08-17 15:55:00,65.11,65.14,65.09,65.09,770100.0,42.529,42.5486,42.516,42.516,770100.0
2012-08-20 09:30:00,65.09,65.18,64.99,65.0,69000.0,42.516,42.5748,42.4506,42.4572,69000.0
2012-08-20 09:35:00,65.01,65.02,64.96,65.0,90800.0,42.4637,42.4702,42.4311,42.4572,90800.0
2012-08-20 09:40:00,65.0,65.02,64.95,65.02,81200.0,42.4572,42.4702,42.4245,42.4702,81200.0
2012-08-20 09:45:00,65.03,65.04,64.84,64.9,122600.0,42.4768,42.4833,42.3527,42.3919,122600.0
2012-08-20 09:50:00,64.9,65.0,64.86,64.93,81600.0,42.3919,42.4572,42.3657,42.4115,81600.0
2012-08-20 09:55:00,64.94,64.95,64.86,64.88,51700.0,42.418,42.4245,42.3657,42.3788,51700.0
2012-08-20 10:00:00,64.89,64.9,64.86,64.88,32400.0,42.3853,42.3919,42.3657,42.3788,32400.0
2012-08-20 10:05:00,64.89,64.9,64.84,64.88,58600.0,42.3853,42.3919,42.3527,42.3788,58600.0
2012-08-20 10:10:00,64.88,64.88,64.7,64.7,108600.0,42.3788,42.3788,42.2612,42.2612,108600.0
2012-08-20 10:15:00,64.71,64.75,64.7,64.74,47800.0,42.2678,42.2939,42.2612,42.2874,47800.0
2012-08-20 10:20:00,64.74,64.75,64.64,64.64,85500.0,42.2874,42.2939,42.222,42.222,85500.0
2012-08-20 10:25:00,64.64,64.69,64.64,64.66,39200.0,42.222,42.2547,42.222,42.2351,39200.0
2012-08-20 10:30:00,64.65,64.66,64.59,64.62,53600.0,42.2286,42.2351,42.1894,42.209,53600.0
2012-08-20 10:35:00,64.63,64.7,64.63,64.69,36500.0,42.2155,42.2612,42.2155,42.2547,36500.0
2012-08-20 10:40:00,64.69,64.69,64.61,64.65,81900.0,42.2547,42.2547,42.2024,42.2286,81900.0
2012-08-20 10:45:00,64.64,64.74,64.64,64.74,68300.0,42.222,42.2874,42.222,42.2874,68300.0
2012-08-20 10:50:00,64.75,64.76,64.71,64.71,26400.0,42.2939,42.3004,42.2678,42.2678,26400.0
2012-08-20 10:55:00,64.72,64.73,64.7,64.71,44300.0,42.2743,42.2808,42.2612,42.2678,44300.0
2012-08-20 11:00:00,64.7,64.71,64.67,64.68,34200.0,42.2612,42.2678,42.2416,42.2482,34200.0
2012-08-20 11:05:00,64.69,64.69,64.64,64.65,47400.0,42.2547,42.2547,42.222,42.2286,47400.0
2012-08-20 11:10:00,64.66,64.71,64.65,64.68,60000.0,42.2351,42.2678,42.2286,42.2482,60000.0
2012-08-20 11:15:00,64.68,64.69,64.66,64.69,67800.0,42.2482,42.2547,42.2351,42.2547,67800.0
2012-08-20 11:20:00,64.69,64.74,64.69,64.72,87600.0,42.2547,42.2874,42.2547,42.2743,87600.0
2012-08-20 11:25:00,64.71,64.73,64.71,64.72,46500.0,42.2678,42.2808,42.2678,42.2743,46500.0
2012-08-20 11:30:00,64.72,64.74,64.71,64.74,46100.0,42.2743,42.2874,42.2678,42.2874,46100.0
2012-08-20 11:35:00,64.73,64.75,64.71,64.72,50400.0,42.2808,42.2939,42.2678,42.2743,50400.0
2012-08-20 11:40:00,64.71,64.76,64.71,64.76,40400.0,42.2678,42.3004,42.2678,42.3004,40400.0
2012-08-20 11:45:00,64.76,64.78,64.74,64.75,67700.0,42.3004,42.3135,42.2874,42.2939,67700.0
2012-08-20 11:50:00,64.75,64.78,64.74,64.77,35100.0,42.2939,42.3135,42.2874,42.3069,35100.0
2012-08-20 11:55:00,64.76,64.78,64.73,64.75,19300.0,42.3004,42.3135,42.2808,42.2939,19300.0
2012-08-20 12:00:00,64.74,64.76,64.73,64.74,28000.0,42.2874,42.3004,42.2808,42.2874,28000.0
2012-08-20 12:05:00,64.74,64.75,64.72,64.73,23300.0,42.2874,42.2939,42.2743,42.2808,23300.0
2012-08-20 12:10:00,64.72,64.75,64.72,64.73,35100.0,42.2743,42.2939,42.2743,42.2808,35100.0
2012-08-20 12:15:00,64.73,64.75,64.73,64.73,15300.0,42.2808,42.2939,42.2808,42.2808,15300.0
2012-08-20 12:20:00,64.73,64.73,64.67,64.67,18000.0,42.2808,42.2808,42.2416,42.2416,18000.0
2012-08-20 12:25:00,64.68,64.68,64.66,64.68,5800.0,42.2482,42.2482,42.2351,42.2482,5800.0
2012-08-20 12:30:00,64.67,64.67,64.65,64.67,29400.0,42.2416,42.2416,42.2286,42.2416,29400.0
2012-08-20 12:35:00,64.68,64.69,64.66,64.68,18200.0,42.2482,42.2547,42.2351,42.2482,18200.0
2012-08-20 12:40:00,64.67,64.71,64.66,64.71,37400.0,42.2416,42.2678,42.2351,42.2678,37400.0
2012-08-20 12:45:00,64.71,64.71,64.68,64.7,32500.0,42.2678,42.2678,42.2482,42.2612,32500.0
2012-08-20 12:50:00,64.69,64.7,64.67,64.67,20100.0,42.2547,42.2612,42.2416,42.2416,20100.0
2012-08-20 12:55:00,64.67,64.68,64.64,64.66,12400.0,42.2416,42.2482,42.222,42.2351,12400.0
2012-08-20 13:00:00,64.65,64.68,64.64,64.68,13000.0,42.2286,42.2482,42.222,42.2482,13000.0
2012-08-20 13:05:00,64.67,64.68,64.66,64.67,15600.0,42.2416,42.2482,42.2351,42.2416,15600.0
2012-08-20 13:10:00,64.66,64.69,64.65,64.68,16000.0,42.2351,42.2547,42.2286,42.2482,16000.0
2012-08-20 13:15:00,64.68,64.7,64.67,64.69,4100.0,42.2482,42.2612,42.2416,42.2547,4100.0
2012-08-20 13:20:00,64.7,64.71,64.69,64.7,23700.0,42.2612,42.2678,42.2547,42.2612,23700.0
2012-08-20 13:25:00,64.7,64.72,64.7,64.71,24200.0,42.2612,42.2743,42.2612,42.2678,24200.0
2012-08-20 13:30:00,64.71,64.73,64.7,64.7,38500.0,42.2678,42.2808,42.2612,42.2612,38500.0
2012-08-20 13:35:00,64.7,64.72,64.7,64.7,24500.0,42.2612,42.2743,42.2612,42.2612,24500.0
2012-08-20 13:40:00,64.71,64.81,64.71,64.81,35200.0,42.2678,42.3331,42.2678,42.3331,35200.0
2012-08-20 13:45:00,64.81,64.83,64.81,64.81,12600.0,42.3331,42.3461,42.3331,42.3331,12600.0
2012-08-20 13:50:00,64.82,64.85,64.82,64.85,25800.0,42.3396,42.3592,42.3396,42.3592,25800.0
2012-08-20 13:55:00,64.85,64.88,64.84,64.88,28000.0,42.3592,42.3788,42.3527,42.3788,28000.0
2012-08-20 14:00:00,64.88,64.89,64.83,64.84,23300.0,42.3788,42.3853,42.3461,42.3527,23300.0
2012-08-20 14:05:00,64.84,64.91,64.84,64.91,25100.0,42.3527,42.3984,42.3527,42.3984,25100.0
2012-08-20 14:10:00,64.9,64.94,64.9,64.94,22300.0,42.3919,42.418,42.3919,42.418,22300.0
2012-08-20 14:15:00,64.93,64.95,64.93,64.93,38400.0,42.4115,42.4245,42.4115,42.4115,38400.0
2012-08-20 14:20:00,64.93,64.94,64.92,64.93,28700.0,42.4115,42.418,42.4049,42.4115,28700.0
2012-08-20 14:25:00,64.94,64.94,64.91,64.92,13000.0,42.418,42.418,42.3984,42.4049,13000.0
2012-08-20 14:30:00,64.92,64.96,64.91,64.92,23200.0,42.4049,42.4311,42.3984,42.4049,23200.0
2012-08-20 14:35:00,64.92,64.93,64.89,64.92,45600.0,42.4049,42.4115,42.3853,42.4049,45600.0
2012-08-20 14:40:00,64.91,64.92,64.87,64.89,93200.0,42.3984,42.4049,42.3723,42.3853,93200.0
2012-08-20 14:45:00,64.88,64.9,64.84,64.85,40500.0,42.3788,42.3919,42.3527,42.3592,40500.0
2012-08-20 14:50:00,64.85,64.86,64.84,64.84,76700.0,42.3592,42.3657,42.3527,42.3527,76700.0
2012-08-20 14:55:00,64.84,64.87,64.84,64.87,11100.0,42.3527,42.3723,42.3527,42.3723,11100.0
2012-08-20 15:00:00,64.86,64.89,64.85,64.85,142800.0,42.3657,42.3853,42.3592,42.3592,142800.0
2012-08-20 15:05:00,64.85,64.87,64.84,64.87,133000.0,42.3592,42.3723,42.3527,42.3723,133000.0
2012-08-20 15:10:00,64.86,64.87,64.83,64.86,69800.0,42.3657,42.3723,42.3461,42.3657,69800.0
2012-08-20 15:15:00,64.87,64.89,64.86,64.88,24800.0,42.3723,42.3853,42.3657,42.3788,24800.0
2012-08-20 15:20:00,64.88,64.92,64.87,64.91,128500.0,42.3788,42.4049,42.3723,42.3984,128500.0
2012-08-20 15:25:00,64.91,64.92,64.88,64.89,44500.0,42.3984,42.4049,42.3788,42.3853,44500.0
2012-08-20 15:30:00,64.9,64.92,64.87,64.87,136700.0,42.3919,42.4049,42.3723,42.3723,136700.0
2012-08-20 15:35:00,64.88,64.91,64.87,64.9,52300.0,42.3788,42.3984,42.3723,42.3919,52300.0
2012-08-20 15:40:00,64.89,64.91,64.88,64.89,31500.0,42.3853,42.3984,42.3788,42.3853,31500.0
2012-08-20 15:45:00,64.89,64.91,64.82,64.91,142000.0,42.3853,42.3984,42.3396,42.3984,142000.0
2012-08-20 15:50:00,64.9,64.93,64.85,64.93,105500.0,42.3919,42.4115,42.3592,42.4115,105500.0
2012-08-20 15:55:00,64.93,65.0,64.93,64.98,226300.0,42.4115,42.4572,42.4115,42.4441,226300.0
2012-08-21 09:30:00,65.16,65.28,65.1,65.24,70300.0,42.5617,42.6401,42.5225,42.6139,70300.0
2012-08-21 09:35:00,65.24,65.25,65.17,65.17,65300.0,42.6139,42.6205,42.5682,42.5682,65300.0
2012-08-21 09:40:00,65.17,65.18,65.07,65.09,59300.0,42.5682,42.5748,42.5029,42.516,59300.0
2012-08-21 09:45:00,65.07,65.09,65.04,65.06,31300.0,42.5029,42.516,42.4833,42.4964,31300.0
2012-08-21 09:50:00,65.06,65.08,65.03,65.07,24400.0,42.4964,42.5094,42.4768,42.5029,24400.0
2012-08-21 09:55:00,65.08,65.15,65.08,65.14,32900.0,42.5094,42.5552,42.5094,42.5486,32900.0
2012-08-21 10:00:00,65.15,65.18,65.13,65.16,41300.0,42.5552,42.5748,42.5421,42.5617,41300.0
2012-08-21 10:05:00,65.15,65.17,65.1,65.11,56100.0,42.5552,42.5682,42.5225,42.529,56100.0
2012-08-21 10:10:00,65.11,65.12,65.06,65.07,63000.0,42.529,42.5356,42.4964,42.5029,63000.0
2012-08-21 10:15:00,65.08,65.08,65.03,65.08,19500.0,42.5094,42.5094,42.4768,42.5094,19500.0
2012-08-21 10:20:00,65.08,65.13,65.08,65.1,35500.0,42.5094,42.5421,42.5094,42.5225,35500.0
2012-08-21 10:25:00,65.11,65.13,65.08,65.13,25500.0,42.529,42.5421,42.5094,42.5421,25500.0
2012-08-21 10:30:00,65.13,65.17,65.13,65.15,38800.0,42.5421,42.5682,42.5421,42.5552,38800.0
2012-08-21 10:35:00,65.16,65.18,65.14,65.17,35600.0,42.5617,42.5748,42.5486,42.5682,35600.0
2012-08-21 10:40:00,65.18,65.2,65.15,65.19,38600.0,42.5748,42.5878,42.5552,42.5813,38600.0
2012-08-21 10:45:00,65.19,65.21,65.17,65.18,18800.0,42.5813,42.5944,42.5682,42.5748,18800.0
2012-08-21 10:50:00,65.19,65.21,65.18,65.21,41300.0,42.5813,42.5944,42.5748,42.5944,41300.0
2012-08-21 10:55:00,65.2,65.23,65.2,65.23,29900.0,42.5878,42.6074,42.5878,42.6074,29900.0
2012-08-21 11:00:00,65.24,65.27,65.22,65.22,32600.0,42.6139,42.6335,42.6009,42.6009,32600.0
2012-08-21 11:05:00,65.22,65.23,65.19,65.21,19200.0,42.6009,42.6074,42.5813,42.5944,19200.0
2012-08-21 11:10:00,65.21,65.23,65.18,65.22,96200.0,42.5944,42.6074,42.5748,42.6009,96200.0
2012-08-21 11:15:00,65.23,65.27,65.22,65.26,54700.0,42.6074,42.6335,42.6009,42.627,54700.0
2012-08-21 11:20:00,65.26,65.27,65.17,65.18,111200.0,42.627,42.6335,42.5682,42.5748,111200.0
2012-08-21 11:25:00,65.18,65.19,65.12,65.15,30800.0,42.5748,42.5813,42.5356,42.5552,30800.0
2012-08-21 11:30:00,65.14,65.15,65.1,65.1,18200.0,42.5486,42.5552,42.5225,42.5225,18200.0
2012-08-21 11:35:00,65.09,65.12,65.07,65.12,25800.0,42.516,42.5356,42.5029,42.5356,25800.0
2012-08-21 11:40:00,65.11,65.11,65.01,65.05,24200.0,42.529,42.529,42.4637,42.4898,24200.0
2012-08-21 11:45:00,65.05,65.08,65.04,65.08,25000.0,42.4898,42.5094,42.4833,42.5094,25000.0
2012-08-21 11:50:00,65.07,65.1,65.06,65.09,7000.0,42.5029,42.5225,42.4964,42.516,7000.0
2012-08-21 11:55:00,65.09,65.09,65.04,65.04,53800.0,42.516,42.516,42.4833,42.4833,53800.0
2012-08-21 12:00:00,65.04,65.05,65.0,65.01,82500.0,42.4833,42.4898,42.4572,42.4637,82500.0
2012-08-21 12:05:00,65.01,65.06,64.99,65.04,123100.0,42.4637,42.4964,42.4506,42.4833,123100.0
2012-08-21 12:10:00,65.05,65.1,65.05,65.08,15200.0,42.4898,42.5225,42.4898,42.5094,15200.0
2012-08-21 12:15:00,65.08,65.08,65.04,65.06,18900.0,42.5094,42.5094,42.4833,42.4964,18900.0
2012-08-21 12:20:00,65.05,65.06,65.04,65.06,12900.0,42.4898,42.4964,42.4833,42.4964,12900.0
2012-08-21 12:25:00,65.06,65.06,65.03,65.04,43600.0,42.4964,42.4964,42.4768,42.4833,43600.0
2012-08-21 12:30:00,65.04,65.06,65.03,65.05,33000.0,42.4833,42.4964,42.4768,42.4898,33000.0
2012-08-21 12:35:00,65.05,65.07,65.04,65.07,10100.0,42.4898,42.5029,42.4833,42.5029,10100.0
2012-08-21 12:40:00,65.06,65.1,65.06,65.1,10200.0,42.4964,42.5225,42.4964,42.5225,10200.0
2012-08-21 12:45:00,65.11,65.11,65.05,65.09,14500.0,42.529,42.529,42.4898,42.516,14500.0
2012-08-21 12:50:00,65.09,65.1,65.09,65.1,9900.0,42.516,42.5225,42.516,42.5225,9900.0
2012-08-21 12:55:00,65.1,65.13,65.09,65.11,38700.0,42.5225,42.5421,42.516,42.529,38700.0
2012-08-21 13:00:00,65.11,65.11,65.09,65.11,14200.0,42.529,42.529,42.516,42.529,14200.0
2012-08-21 13:05:00,65.11,65.12,65.1,65.12,18900.0,42.529,42.5356,42.5225,42.5356,18900.0
2012-08-21 13:10:00,65.12,65.13,65.1,65.11,28800.0,42.5356,42.5421,42.5225,42.529,28800.0
2012-08-21 13:15:00,65.12,65.16,65.12,65.13,30800.0,42.5356,42.5617,42.5356,42.5421,30800.0
2012-08-21 13:20:00,65.13,65.14,65.11,65.13,16200.0,42.5421,42.5486,42.529,42.5421,16200.0
2012-08-21 13:25:00,65.13,65.13,65.1,65.11,20100.0,42.5421,42.5421,42.5225,42.529,20100.0
2012-08-21 13:30:00,65.1,65.13,65.1,65.1,44600.0,42.5225,42.5421,42.5225,42.5225,44600.0
2012-08-21 13:35:00,65.1,65.11,65.1,65.11,8800.0,42.5225,42.529,42.5225,42.529,8800.0
2012-08-21 13:40:00,65.1,65.11,65.03,65.03,144000.0,42.5225,42.529,42.4768,42.4768,144000.0
2012-08-21 13:45:00,65.03,65.05,65.03,65.03,19700.0,42.4768,42.4898,42.4768,42.4768,19700.0
2012-08-21 13:50:00,65.02,65.06,65.01,65.06,87200.0,42.4702,42.4964,42.4637,42.4964,87200.0
2012-08-21 13:55:00,65.05,65.07,65.05,65.07,22300.0,42.4898,42.5029,42.4898,42.5029,22300.0
2012-08-21 14:00:00,65.06,65.08,65.05,65.07,19400.0,42.4964,42.5094,42.4898,42.5029,19400.0
2012-08-21 14:05:00,65.06,65.07,65.05,65.05,23000.0,42.4964,42.5029,42.4898,42.4898,23000.0
2012-08-21 14:10:00,65.06,65.06,65.05,65.05,28100.0,42.4964,42.4964,42.4898,42.4898,28100.0
2012-08-21 14:15:00,65.06,65.07,65.05,65.05,23400.0,42.4964,42.5029,42.4898,42.4898,23400.0
2012-08-21 14:20:00,65.04,65.09,65.04,65.09,12400.0,42.4833,42.516,42.4833,42.516,12400.0
2012-08-21 14:25:00,65.09,65.09,65.06,65.07,20100.0,42.516,42.516,42.4964,42.5029,20100.0
2012-08-21 14:30:00,65.07,65.08,65.05,65.08,29500.0,42.5029,42.5094,42.4898,42.5094,29500.0
2012-08-21 14:35:00,65.08,65.08,64.97,64.99,39100.0,42.5094,42.5094,42.4376,42.4506,39100.0
2012-08-21 14:40:00,65.0,65.02,64.99,65.0,85200.0,42.4572,42.4702,42.4506,42.4572,85200.0
2012-08-21 14:45:00,65.0,65.03,65.0,65.01,31200.0,42.4572,42.4768,42.4572,42.4637,31200.0
2012-08-21 14:50:00,65.01,65.03,65.01,65.02,12200.0,42.4637,42.4768,42.4637,42.4702,12200.0
2012-08-21 14:55:00,65.03,65.03,65.0,65.01,37300.0,42.4768,42.4768,42.4572,42.4637,37300.0
2012-08-21 15:00:00,65.01,65.01,64.95,65.0,64200.0,42.4637,42.4637,42.4245,42.4572,64200.0
2012-08-21 15:05:00,64.99,65.0,64.98,64.98,22500.0,42.4506,42.4572,42.4441,42.4441,22500.0
2012-08-21 15:10:00,64.97,65.0,64.94,64.97,49200.0,42.4376,42.4572,42.418,42.4376,49200.0
2012-08-21 15:15:00,64.96,64.96,64.89,64.93,75400.0,42.4311,42.4311,42.3853,42.4115,75400.0
2012-08-21 15:20:00,64.94,64.98,64.93,64.95,28800.0,42.418,42.4441,42.4115,42.4245,28800.0
2012-08-21 15:25:00,64.95,64.96,64.9,64.95,30200.0,42.4245,42.4311,42.3919,42.4245,30200.0
2012-08-21 15:30:00,64.95,64.97,64.92,64.92,78500.0,42.4245,42.4376,42.4049,42.4049,78500.0
2012-08-21 15:35:00,64.92,64.95,64.92,64.95,59300.0,42.4049,42.4245,42.4049,42.4245,59300.0
2012-08-21 15:40:00,64.94,65.0,64.93,64.96,77200.0,42.418,42.4572,42.4115,42.4311,77200.0
2012-08-21 15:45:00,64.96,65.01,64.96,64.98,105300.0,42.4311,42.4637,42.4311,42.4441,105300.0
2012-08-21 15:50:00,64.98,65.0,64.94,64.97,102500.0,42.4441,42.4572,42.418,42.4376,102500.0
2012-08-21 15:55:00,64.97,65.0,64.97,64.98,195400.0,42.4376,42.4572,42.4376,42.4441,195400.0
2012-08-22 09:30:00,64.9,64.92,64.66,64.7,66800.0,42.3919,42.4049,42.2351,42.2612,66800.0
2012-08-22 09:35:00,64.7,64.74,64.67,64.7,43000.0,42.2612,42.2874,42.2416,42.2612,43000.0
2012-08-22 09:40:00,64.71,64.8,64.69,64.77,21900.0,42.2678,42.3265,42.2547,42.3069,21900.0
2012-08-22 09:45:00,64.77,64.84,64.75,64.76,52500.0,42.3069,42.3527,42.2939,42.3004,52500.0
2012-08-22 09:50:00,64.76,64.79,64.63,64.64,70800.0,42.3004,42.32,42.2155,42.222,70800.0
2012-08-22 09:55:00,64.63,64.63,64.57,64.58,50300.0,42.2155,42.2155,42.1763,42.1828,50300.0
2012-08-22 10:00:00,64.58,64.66,64.52,64.63,87000.0,42.1828,42.2351,42.1437,42.2155,87000.0
2012-08-22 10:05:00,64.62,64.62,64.53,64.6,69000.0,42.209,42.209,42.1502,42.1959,69000.0
2012-08-22 10:10:00,64.59,64.6,64.56,64.56,24400.0,42.1894,42.1959,42.1698,42.1698,24400.0
2012-08-22 10:15:00,64.57,64.58,64.54,64.56,33600.0,42.1763,42.1828,42.1567,42.1698,33600.0
2012-08-22 10:20:00,64.56,64.61,64.56,64.61,23300.0,42.1698,42.2024,42.1698,42.2024,23300.0
2012-08-22 10:25:00,64.61,64.61,64.56,64.57,33000.0,42.2024,42.2024,42.1698,42.1763,33000.0
2012-08-22 10:30:00,64.57,64.59,64.52,64.52,53700.0,42.1763,42.1894,42.1437,42.1437,53700.0
2012-08-22 10:35:00,64.52,64.57,64.52,64.52,27600.0,42.1437,42.1763,42.1437,42.1437,27600.0
2012-08-22 10:40:00,64.51,64.54,64.51,64.51,29600.0,42.1371,42.1567,42.1371,42.1371,29600.0
2012-08-22 10:45:00,64.51,64.54,64.45,64.46,65600.0,42.1371,42.1567,42.0979,42.1045,65600.0
2012-08-22 10:50:00,64.46,64.49,64.46,64.46,94700.0,42.1045,42.1241,42.1045,42.1045,94700.0
2012-08-22 10:55:00,64.47,64.48,64.4,64.41,102500.0,42.111,42.1175,42.0653,42.0718,102500.0
2012-08-22 11:00:00,64.41,64.44,64.37,64.43,150700.0,42.0718,42.0914,42.0457,42.0849,150700.0
2012-08-22 11:05:00,64.44,64.48,64.36,64.36,164500.0,42.0914,42.1175,42.0391,42.0391,164500.0
2012-08-22 11:10:00,64.36,64.41,64.36,64.39,71900.0,42.0391,42.0718,42.0391,42.0587,71900.0
2012-08-22 11:15:00,64.4,64.41,64.38,64.38,31300.0,42.0653,42.0718,42.0522,42.0522,31300.0
2012-08-22 11:20:00,64.39,64.4,64.36,64.4,77000.0,42.0587,42.0653,42.0391,42.0653,77000.0
2012-08-22 11:25:00,64.4,64.42,64.38,64.4,42400.0,42.0653,42.0783,42.0522,42.0653,42400.0
2012-08-22 11:30:00,64.4,64.4,64.38,64.4,24500.0,42.0653,42.0653,42.0522,42.0653,24500.0
2012-08-22 11:35:00,64.4,64.5,64.4,64.5,27300.0,42.0653,42.1306,42.0653,42.1306,27300.0
2012-08-22 11:40:00,64.5,64.52,64.49,64.5,20200.0,42.1306,42.1437,42.1241,42.1306,20200.0
2012-08-22 11:45:00,64.49,64.5,64.46,64.46,32700.0,42.1241,42.1306,42.1045,42.1045,32700.0
2012-08-22 11:50:00,64.46,64.47,64.44,64.44,32600.0,42.1045,42.111,42.0914,42.0914,32600.0
2012-08-22 11:55:00,64.44,64.46,64.43,64.46,49100.0,42.0914,42.1045,42.0849,42.1045,49100.0
2012-08-22 12:00:00,64.46,64.48,64.46,64.47,16500.0,42.1045,42.1175,42.1045,42.111,16500.0
2012-08-22 12:05:00,64.48,64.49,64.44,64.46,53100.0,42.1175,42.1241,42.0914,42.1045,53100.0
2012-08-22 12:10:00,64.45,64.47,64.44,64.46,14900.0,42.0979,42.111,42.0914,42.1045,14900.0
2012-08-22 12:15:00,64.45,64.46,64.44,64.44,15600.0,42.0979,42.1045,42.0914,42.0914,15600.0
2012-08-22 12:20:00,64.44,64.47,64.43,64.46,33200.0,42.0914,42.111,42.0849,42.1045,33200.0
2012-08-22 12:25:00,64.46,64.48,64.45,64.46,33300.0,42.1045,42.1175,42.0979,42.1045,33300.0
2012-08-22 12:30:00,64.46,64.46,64.4,64.4,67200.0,42.1045,42.1045,42.0653,42.0653,67200.0
2012-08-22 12:35:00,64.4,64.43,64.34,64.34,99400.0,42.0653,42.0849,42.0261,42.0261,99400.0
2012-08-22 12:40:00,64.34,64.43,64.33,64.4,192100.0,42.0261,42.0849,42.0195,42.0653,192100.0
2012-08-22 12:45:00,64.4,64.42,64.4,64.41,17900.0,42.0653,42.0783,42.0653,42.0718,17900.0
2012-08-22 12:50:00,64.41,64.41,64.37,64.38,27400.0,42.0718,42.0718,42.0457,42.0522,27400.0
2012-08-22 12:55:00,64.39,64.41,64.39,64.41,17400.0,42.0587,42.0718,42.0587,42.0718,17400.0
2012-08-22 13:00:00,64.4,64.44,64.38,64.43,29200.0,42.0653,42.0914,42.0522,42.0849,29200.0
2012-08-22 13:05:00,64.43,64.45,64.43,64.45,19400.0,42.0849,42.0979,42.0849,42.0979,19400.0
2012-08-22 13:10:00,64.45,64.48,64.45,64.48,14700.0,42.0979,42.1175,42.0979,42.1175,14700.0
2012-08-22 13:15:00,64.49,64.53,64.48,64.52,9000.0,42.1241,42.1502,42.1175,42.1437,9000.0
2012-08-22 13:20:00,64.53,64.6,64.53,64.59,10500.0,42.1502,42.1959,42.1502,42.1894,10500.0
2012-08-22 13:25:00,64.6,64.62,64.6,64.6,53200.0,42.1959,42.209,42.1959,42.1959,53200.0
2012-08-22 13:30:00,64.6,64.63,64.59,64.62,52900.0,42.1959,42.2155,42.1894,42.209,52900.0
2012-08-22 13:35:00,64.63,64.68,64.63,64.68,27800.0,42.2155,42.2482,42.2155,42.2482,27800.0
2012-08-22 13:40:00,64.68,64.71,64.68,64.7,10200.0,42.2482,42.2678,42.2482,42.2612,10200.0
2012-08-22 13:45:00,64.7,64.71,64.68,64.68,24300.0,42.2612,42.2678,42.2482,42.2482,24300.0
2012-08-22 13:50:00,64.68,64.69,64.65,64.66,21300.0,42.2482,42.2547,42.2286,42.2351,21300.0
2012-08-22 13:55:00,64.65,64.68,64.64,64.66,64600.0,42.2286,42.2482,42.222,42.2351,64600.0
2012-08-22 14:00:00,64.66,64.86,64.65,64.83,143000.0,42.2351,42.3657,42.2286,42.3461,143000.0
2012-08-22 14:05:00,64.84,64.88,64.73,64.77,85700.0,42.3527,42.3788,42.2808,42.3069,85700.0
2012-08-22 14:10:00,64.77,64.81,64.7,64.7,61800.0,42.3069,42.3331,42.2612,42.2612,61800.0
2012-08-22 14:15:00,64.69,64.73,64.65,64.7,70700.0,42.2547,42.2808,42.2286,42.2612,70700.0
2012-08-22 14:20:00,64.7,64.72,64.64,64.64,32700.0,42.2612,42.2743,42.222,42.222,32700.0
2012-08-22 14:25:00,64.65,64.72,64.64,64.72,32300.0,42.2286,42.2743,42.222,42.2743,32300.0
2012-08-22 14:30:00,64.73,64.84,64.71,64.84,57500.0,42.2808,42.3527,42.2678,42.3527,57500.0
2012-08-22 14:35:00,64.85,64.9,64.84,64.88,61000.0,42.3592,42.3919,42.3527,42.3788,61000.0
2012-08-22 14:40:00,64.88,64.91,64.87,64.9,39200.0,42.3788,42.3984,42.3723,42.3919,39200.0
2012-08-22 14:45:00,64.91,64.98,64.91,64.94,67300.0,42.3984,42.4441,42.3984,42.418,67300.0
2012-08-22 14:50:00,64.95,64.98,64.91,64.95,38500.0,42.4245,42.4441,42.3984,42.4245,38500.0
2012-08-22 14:55:00,64.95,65.0,64.95,64.98,47000.0,42.4245,42.4572,42.4245,42.4441,47000.0
2012-08-22 15:00:00,64.98,64.98,64.91,64.93,72900.0,42.4441,42.4441,42.3984,42.4115,72900.0
2012-08-22 15:05:00,64.93,64.95,64.92,64.95,23100.0,42.4115,42.4245,42.4049,42.4245,23100.0
2012-08-22 15:10:00,64.95,64.97,64.94,64.96,39100.0,42.4245,42.4376,42.418,42.4311,39100.0
2012-08-22 15:15:00,64.96,64.97,64.92,64.92,41500.0,42.4311,42.4376,42.4049,42.4049,41500.0
2012-08-22 15:20:00,64.92,64.94,64.92,64.93,66100.0,42.4049,42.418,42.4049,42.4115,66100.0
2012-08-22 15:25:00,64.92,64.92,64.9,64.91,87100.0,42.4049,42.4049,42.3919,42.3984,87100.0
2012-08-22 15:30:00,64.9,64.94,64.89,64.92,52900.0,42.3919,42.418,42.3853,42.4049,52900.0
2012-08-22 15:35:00,64.92,64.95,64.89,64.91,26000.0,42.4049,42.4245,42.3853,42.3984,26000.0
2012-08-22 15:40:00,64.92,64.96,64.91,64.92,59300.0,42.4049,42.4311,42.3984,42.4049,59300.0
2012-08-22 15:45:00,64.92,64.95,64.89,64.95,126200.0,42.4049,42.4245,42.3853,42.4245,126200.0
2012-08-22 15:50:00,64.95,65.0,64.95,64.97,52200.0,42.4245,42.4572,42.4245,42.4376,52200.0
2012-08-22 15:55:00,64.97,64.98,64.95,64.96,354300.0,42.4376,42.4441,42.4245,42.4311,354300.0
2012-08-23 09:30:00,64.9,64.92,64.67,64.67,47700.0,42.3919,42.4049,42.2416,42.2416,47700.0
2012-08-23 09:35:00,64.68,64.75,64.64,64.75,27100.0,42.2482,42.2939,42.222,42.2939,27100.0
2012-08-23 09:40:00,64.76,64.8,64.73,64.8,42400.0,42.3004,42.3265,42.2808,42.3265,42400.0
2012-08-23 09:45:00,64.8,64.8,64.65,64.65,71900.0,42.3265,42.3265,42.2286,42.2286,71900.0
2012-08-23 09:50:00,64.65,64.76,64.59,64.75,63300.0,42.2286,42.3004,42.1894,42.2939,63300.0
2012-08-23 09:55:00,64.74,64.83,64.68,64.83,53400.0,42.2874,42.3461,42.2482,42.3461,53400.0
2012-08-23 10:00:00,64.83,64.93,64.81,64.83,50900.0,42.3461,42.4115,42.3331,42.3461,50900.0
2012-08-23 10:05:00,64.83,64.84,64.79,64.8,28500.0,42.3461,42.3527,42.32,42.3265,28500.0
2012-08-23 10:10:00,64.8,64.81,64.75,64.81,27800.0,42.3265,42.3331,42.2939,42.3331,27800.0
2012-08-23 10:15:00,64.8,64.83,64.78,64.78,25100.0,42.3265,42.3461,42.3135,42.3135,25100.0
2012-08-23 10:20:00,64.77,64.84,64.75,64.84,77500.0,42.3069,42.3527,42.2939,42.3527,77500.0
2012-08-23 10:25:00,64.83,64.83,64.79,64.8,23400.0,42.3461,42.3461,42.32,42.3265,23400.0
2012-08-23 10:30:00,64.79,64.93,64.77,64.93,71800.0,42.32,42.4115,42.3069,42.4115,71800.0
2012-08-23 10:35:00,64.92,64.95,64.91,64.94,22800.0,42.4049,42.4245,42.3984,42.418,22800.0
2012-08-23 10:40:00,64.95,64.96,64.92,64.94,38300.0,42.4245,42.4311,42.4049,42.418,38300.0
2012-08-23 10:45:00,64.94,65.03,64.94,65.0,71500.0,42.418,42.4768,42.418,42.4572,71500.0
2012-08-23 10:50:00,65.01,65.02,64.96,64.98,36500.0,42.4637,42.4702,42.4311,42.4441,36500.0
2012-08-23 10:55:00,64.99,65.01,64.97,65.0,39900.0,42.4506,42.4637,42.4376,42.4572,39900.0
2012-08-23 11:00:00,65.01,65.01,64.9,64.9,52900.0,42.4637,42.4637,42.3919,42.3919,52900.0
2012-08-23 11:05:00,64.9,64.92,64.9,64.92,16200.0,42.3919,42.4049,42.3919,42.4049,16200.0
2012-08-23 11:10:00,64.91,64.91,64.88,64.89,31000.0,42.3984,42.3984,42.3788,42.3853,31000.0
2012-08-23 11:15:00,64.9,64.91,64.88,64.89,50700.0,42.3919,42.3984,42.3788,42.3853,50700.0
2012-08-23 11:20:00,64.88,64.88,64.83,64.86,27400.0,42.3788,42.3788,42.3461,42.3657,27400.0
2012-08-23 11:25:00,64.86,64.93,64.86,64.91,54600.0,42.3657,42.4115,42.3657,42.3984,54600.0
2012-08-23 11:30:00,64.91,64.91,64.85,64.85,131600.0,42.3984,42.3984,42.3592,42.3592,131600.0
2012-08-23 11:35:00,64.86,64.88,64.84,64.86,59700.0,42.3657,42.3788,42.3527,42.3657,59700.0
2012-08-23 11:40:00,64.86,64.89,64.84,64.88,75600.0,42.3657,42.3853,42.3527,42.3788,75600.0
2012-08-23 11:45:00,64.88,64.9,64.86,64.87,28800.0,42.3788,42.3919,42.3657,42.3723,28800.0
2012-08-23 11:50:00,64.86,64.87,64.84,64.84,20400.0,42.3657,42.3723,42.3527,42.3527,20400.0
2012-08-23 11:55:00,64.84,64.87,64.83,64.87,23700.0,42.3527,42.3723,42.3461,42.3723,23700.0
2012-08-23 12:00:00,64.88,64.88,64.77,64.8,52100.0,42.3788,42.3788,42.3069,42.3265,52100.0
2012-08-23 12:05:00,64.79,64.82,64.77,64.8,23700.0,42.32,42.3396,42.3069,42.3265,23700.0
2012-08-23 12:10:00,64.81,64.81,64.75,64.75,22300.0,42.3331,42.3331,42.2939,42.2939,22300.0
2012-08-23 12:15:00,64.75,64.75,64.7,64.75,63400.0,42.2939,42.2939,42.2612,42.2939,63400.0
2012-08-23 12:20:00,64.74,64.78,64.71,64.76,32100.0,42.2874,42.3135,42.2678,42.3004,32100.0
2012-08-23 12:25:00,64.76,64.76,64.71,64.72,27200.0,42.3004,42.3004,42.2678,42.2743,27200.0
2012-08-23 12:30:00,64.71,64.74,64.71,64.72,23600.0,42.2678,42.2874,42.2678,42.2743,23600.0
2012-08-23 12:35:00,64.71,64.71,64.68,64.71,18600.0,42.2678,42.2678,42.2482,42.2678,18600.0
2012-08-23 12:40:00,64.7,64.83,64.69,64.81,39900.0,42.2612,42.3461,42.2547,42.3331,39900.0
2012-08-23 12:45:00,64.81,64.82,64.79,64.79,12700.0,42.3331,42.3396,42.32,42.32,12700.0
2012-08-23 12:50:00,64.8,64.81,64.77,64.78,94300.0,42.3265,42.3331,42.3069,42.3135,94300.0
2012-08-23 12:55:00,64.79,64.8,64.77,64.78,20600.0,42.32,42.3265,42.3069,42.3135,20600.0
2012-08-23 13:00:00,64.78,64.8,64.7,64.79,44100.0,42.3135,42.3265,42.2612,42.32,44100.0
2012-08-23 13:05:00,64.78,64.85,64.77,64.85,58500.0,42.3135,42.3592,42.3069,42.3592,58500.0
2012-08-23 13:10:00,64.85,64.91,64.8,64.8,121800.0,42.3592,42.3984,42.3265,42.3265,121800.0
2012-08-23 13:15:00,64.8,64.88,64.8,64.85,70300.0,42.3265,42.3788,42.3265,42.3592,70300.0
2012-08-23 13:20:00,64.85,64.89,64.82,64.82,168000.0,42.3592,42.3853,42.3396,42.3396,168000.0
2012-08-23 13:25:00,64.81,64.81,64.77,64.78,117600.0,42.3331,42.3331,42.3069,42.3135,117600.0
2012-08-23 13:30:00,64.79,64.79,64.74,64.77,59200.0,42.32,42.32,42.2874,42.3069,59200.0
2012-08-23 13:35:00,64.78,64.78,64.71,64.71,32900.0,42.3135,42.3135,42.2678,42.2678,32900.0
2012-08-23 13:40:00,64.72,64.75,64.71,64.73,29500.0,42.2743,42.2939,42.2678,42.2808,29500.0
2012-08-23 13:45:00,64.74,64.75,64.71,64.73,104400.0,42.2874,42.2939,42.2678,42.2808,104400.0
2012-08-23 13:50:00,64.73,64.75,64.67,64.73,66000.0,42.2808,42.2939,42.2416,42.2808,66000.0
2012-08-23 13:55:00,64.74,64.76,64.73,64.76,20700.0,42.2874,42.3004,42.2808,42.3004,20700.0
2012-08-23 14:00:00,64.76,64.79,64.74,64.74,17600.0,42.3004,42.32,42.2874,42.2874,17600.0
2012-08-23 14:05:00,64.75,64.75,64.72,64.75,18600.0,42.2939,42.2939,42.2743,42.2939,18600.0
2012-08-23 14:10:00,64.75,64.77,64.73,64.77,18300.0,42.2939,42.3069,42.2808,42.3069,18300.0
2012-08-23 14:15:00,64.77,64.83,64.77,64.81,34500.0,42.3069,42.3461,42.3069,42.3331,34500.0
2012-08-23 14:20:00,64.8,64.8,64.76,64.79,50500.0,42.3265,42.3265,42.3004,42.32,50500.0
2012-08-23 14:25:00,64.79,64.82,64.75,64.76,32500.0,42.32,42.3396,42.2939,42.3004,32500.0
2012-08-23 14:30:00,64.75,64.75,64.72,64.72,27000.0,42.2939,42.2939,42.2743,42.2743,27000.0
2012-08-23 14:35:00,64.72,64.79,64.72,64.78,70300.0,42.2743,42.32,42.2743,42.3135,70300.0
2012-08-23 14:40:00,64.78,64.81,64.78,64.8,85900.0,42.3135,42.3331,42.3135,42.3265,85900.0
2012-08-23 14:45:00,64.8,64.84,64.77,64.84,209700.0,42.3265,42.3527,42.3069,42.3527,209700.0
2012-08-23 14:50:00,64.84,64.85,64.81,64.82,30200.0,42.3527,42.3592,42.3331,42.3396,30200.0
2012-08-23 14:55:00,64.82,64.85,64.8,64.8,40100.0,42.3396,42.3592,42.3265,42.3265,40100.0
2012-08-23 15:00:00,64.8,64.82,64.79,64.8,29300.0,42.3265,42.3396,42.32,42.3265,29300.0
2012-08-23 15:05:00,64.81,64.85,64.81,64.84,25200.0,42.3331,42.3592,42.3331,42.3527,25200.0
2012-08-23 15:10:00,64.85,64.86,64.82,64.84,31900.0,42.3592,42.3657,42.3396,42.3527,31900.0
2012-08-23 15:15:00,64.84,64.86,64.83,64.86,44500.0,42.3527,42.3657,42.3461,42.3657,44500.0
2012-08-23 15:20:00,64.87,64.87,64.77,64.8,57100.0,42.3723,42.3723,42.3069,42.3265,57100.0
2012-08-23 15:25:00,64.81,64.84,64.81,64.84,44800.0,42.3331,42.3527,42.3331,42.3527,44800.0
2012-08-23 15:30:00,64.83,64.83,64.79,64.81,37100.0,42.3461,42.3461,42.32,42.3331,37100.0
2012-08-23 15:35:00,64.82,64.88,64.79,64.85,150700.0,42.3396,42.3788,42.32,42.3592,150700.0
2012-08-23 15:40:00,64.85,64.87,64.82,64.83,48000.0,42.3592,42.3723,42.3396,42.3461,48000.0
2012-08-23 15:45:00,64.83,64.84,64.8,64.8,116600.0,42.3461,42.3527,42.3265,42.3265,116600.0
2012-08-23 15:50:00,64.8,64.82,64.79,64.8,123900.0,42.3265,42.3396,42.32,42.3265,123900.0
2012-08-23 15:55:00,64.79,64.79,64.73,64.76,198400.0,42.32,42.32,42.2808,42.3004,198400.0
2012-08-24 09:30:00,64.62,64.73,64.53,64.56,68100.0,42.209,42.2808,42.1502,42.1698,68100.0
2012-08-24 09:35:00,64.56,64.7,64.56,64.62,53700.0,42.1698,42.2612,42.1698,42.209,53700.0
2012-08-24 09:40:00,64.63,64.71,64.63,64.65,34000.0,42.2155,42.2678,42.2155,42.2286,34000.0
2012-08-24 09:45:00,64.64,64.69,64.64,64.68,54800.0,42.222,42.2547,42.222,42.2482,54800.0
2012-08-24 09:50:00,64.69,64.69,64.63,64.65,96200.0,42.2547,42.2547,42.2155,42.2286,96200.0
2012-08-24 09:55:00,64.65,64.67,64.63,64.63,46500.0,42.2286,42.2416,42.2155,42.2155,46500.0
2012-08-24 10:00:00,64.63,64.68,64.62,64.65,54900.0,42.2155,42.2482,42.209,42.2286,54900.0
2012-08-24 10:05:00,64.66,64.66,64.61,64.62,31600.0,42.2351,42.2351,42.2024,42.209,31600.0
2012-08-24 10:10:00,64.61,64.7,64.59,64.65,51600.0,42.2024,42.2612,42.1894,42.2286,51600.0
2012-08-24 10:15:00,64.65,64.69,64.64,64.66,38800.0,42.2286,42.2547,42.222,42.2351,38800.0
2012-08-24 10:20:00,64.67,64.72,64.65,64.68,62600.0,42.2416,42.2743,42.2286,42.2482,62600.0
2012-08-24 10:25:00,64.68,64.69,64.64,64.65,47800.0,42.2482,42.2547,42.222,42.2286,47800.0
2012-08-24 10:30:00,64.65,64.69,64.65,64.68,30100.0,42.2286,42.2547,42.2286,42.2482,30100.0
2012-08-24 10:35:00,64.68,64.83,64.67,64.82,68000.0,42.2482,42.3461,42.2416,42.3396,68000.0
2012-08-24 10:40:00,64.83,64.83,64.75,64.75,32300.0,42.3461,42.3461,42.2939,42.2939,32300.0
2012-08-24 10:45:00,64.75,64.81,64.74,64.74,64400.0,42.2939,42.3331,42.2874,42.2874,64400.0
2012-08-24 10:50:00,64.74,64.74,64.71,64.72,29000.0,42.2874,42.2874,42.2678,42.2743,29000.0
2012-08-24 10:55:00,64.71,64.73,64.7,64.72,18900.0,42.2678,42.2808,42.2612,42.2743,18900.0
2012-08-24 11:00:00,64.72,64.76,64.72,64.75,21200.0,42.2743,42.3004,42.2743,42.2939,21200.0
2012-08-24 11:05:00,64.75,64.75,64.72,64.72,38100.0,42.2939,42.2939,42.2743,42.2743,38100.0
2012-08-24 11:10:00,64.73,64.74,64.71,64.73,22000.0,42.2808,42.2874,42.2678,42.2808,22000.0
2012-08-24 11:15:00,64.74,64.86,64.74,64.81,81700.0,42.2874,42.3657,42.2874,42.3331,81700.0
2012-08-24 11:20:00,64.8,64.83,64.79,64.8,99900.0,42.3265,42.3461,42.32,42.3265,99900.0
2012-08-24 11:25:00,64.8,64.82,64.8,64.82,34900.0,42.3265,42.3396,42.3265,42.3396,34900.0
2012-08-24 11:30:00,64.82,64.86,64.81,64.86,58400.0,42.3396,42.3657,42.3331,42.3657,58400.0
2012-08-24 11:35:00,64.85,64.85,64.82,64.83,18600.0,42.3592,42.3592,42.3396,42.3461,18600.0
2012-08-24 11:40:00,64.82,64.83,64.79,64.81,58600.0,42.3396,42.3461,42.32,42.3331,58600.0
2012-08-24 11:45:00,64.82,64.83,64.8,64.82,43300.0,42.3396,42.3461,42.3265,42.3396,43300.0
2012-08-24 11:50:00,64.81,64.86,64.81,64.81,44900.0,42.3331,42.3657,42.3331,42.3331,44900.0
2012-08-24 11:55:00,64.81,64.83,64.81,64.82,16100.0,42.3331,42.3461,42.3331,42.3396,16100.0
2012-08-24 12:00:00,64.82,64.83,64.8,64.81,23300.0,42.3396,42.3461,42.3265,42.3331,23300.0
2012-08-24 12:05:00,64.81,64.85,64.81,64.84,23400.0,42.3331,42.3592,42.3331,42.3527,23400.0
2012-08-24 12:10:00,64.85,64.85,64.84,64.85,4700.0,42.3592,42.3592,42.3527,42.3592,4700.0
2012-08-24 12:15:00,64.86,64.88,64.86,64.87,39000.0,42.3657,42.3788,42.3657,42.3723,39000.0
2012-08-24 12:20:00,64.87,64.91,64.87,64.9,10500.0,42.3723,42.3984,42.3723,42.3919,10500.0
2012-08-24 12:25:00,64.91,64.93,64.91,64.92,11200.0,42.3984,42.4115,42.3984,42.4049,11200.0
2012-08-24 12:30:00,64.93,64.95,64.92,64.94,24500.0,42.4115,42.4245,42.4049,42.418,24500.0
2012-08-24 12:35:00,64.95,64.97,64.95,64.95,13500.0,42.4245,42.4376,42.4245,42.4245,13500.0
2012-08-24 12:40:00,64.96,64.98,64.95,64.98,17600.0,42.4311,42.4441,42.4245,42.4441,17600.0
2012-08-24 12:45:00,64.98,65.03,64.97,65.03,47800.0,42.4441,42.4768,42.4376,42.4768,47800.0
2012-08-24 12:50:00,65.03,65.03,65.0,65.01,12000.0,42.4768,42.4768,42.4572,42.4637,12000.0
2012-08-24 12:55:00,65.01,65.01,64.97,64.97,22900.0,42.4637,42.4637,42.4376,42.4376,22900.0
2012-08-24 13:00:00,64.97,64.98,64.95,64.97,28100.0,42.4376,42.4441,42.4245,42.4376,28100.0
2012-08-24 13:05:00,64.97,65.0,64.95,64.99,51700.0,42.4376,42.4572,42.4245,42.4506,51700.0
2012-08-24 13:10:00,64.98,64.99,64.97,64.99,33500.0,42.4441,42.4506,42.4376,42.4506,33500.0
2012-08-24 13:15:00,64.99,64.99,64.97,64.98,2800.0,42.4506,42.4506,42.4376,42.4441,2800.0
2012-08-24 13:20:00,64.97,64.98,64.96,64.96,11200.0,42.4376,42.4441,42.4311,42.4311,11200.0
2012-08-24 13:25:00,64.97,64.97,64.94,64.96,9900.0,42.4376,42.4376,42.418,42.4311,9900.0
2012-08-24 13:30:00,64.96,64.98,64.95,64.97,90900.0,42.4311,42.4441,42.4245,42.4376,90900.0
2012-08-24 13:35:00,64.97,64.97,64.96,64.97,10300.0,42.4376,42.4376,42.4311,42.4376,10300.0
2012-08-24 13:40:00,64.96,64.99,64.96,64.97,42700.0,42.4311,42.4506,42.4311,42.4376,42700.0
2012-08-24 13:45:00,64.98,65.03,64.98,65.03,32800.0,42.4441,42.4768,42.4441,42.4768,32800.0
2012-08-24 13:50:00,65.03,65.05,65.03,65.04,27500.0,42.4768,42.4898,42.4768,42.4833,27500.0
2012-08-24 13:55:00,65.04,65.04,64.99,65.0,25400.0,42.4833,42.4833,42.4506,42.4572,25400.0
2012-08-24 14:00:00,64.99,65.0,64.98,64.98,15100.0,42.4506,42.4572,42.4441,42.4441,15100.0
2012-08-24 14:05:00,64.99,65.0,64.98,64.98,15200.0,42.4506,42.4572,42.4441,42.4441,15200.0
2012-08-24 14:10:00,64.99,65.01,64.98,65.01,22400.0,42.4506,42.4637,42.4441,42.4637,22400.0
2012-08-24 14:15:00,65.0,65.02,65.0,65.01,14000.0,42.4572,42.4702,42.4572,42.4637,14000.0
2012-08-24 14:20:00,65.01,65.05,65.01,65.04,20000.0,42.4637,42.4898,42.4637,42.4833,20000.0
2012-08-24 14:25:00,65.04,65.05,65.03,65.05,35600.0,42.4833,42.4898,42.4768,42.4898,35600.0
2012-08-24 14:30:00,65.05,65.06,65.04,65.05,55000.0,42.4898,42.4964,42.4833,42.4898,55000.0
2012-08-24 14:35:00,65.05,65.06,65.01,65.01,53600.0,42.4898,42.4964,42.4637,42.4637,53600.0
2012-08-24 14:40:00,65.0,65.04,65.0,65.03,19100.0,42.4572,42.4833,42.4572,42.4768,19100.0
2012-08-24 14:45:00,65.03,65.04,65.0,65.0,90200.0,42.4768,42.4833,42.4572,42.4572,90200.0
2012-08-24 14:50:00,65.0,65.02,64.99,65.01,34500.0,42.4572,42.4702,42.4506,42.4637,34500.0
2012-08-24 14:55:00,65.0,65.02,64.99,64.99,27800.0,42.4572,42.4702,42.4506,42.4506,27800.0
2012-08-24 15:00:00,65.0,65.01,64.97,65.0,51600.0,42.4572,42.4637,42.4376,42.4572,51600.0
2012-08-24 15:05:00,65.0,65.0,64.98,65.0,38000.0,42.4572,42.4572,42.4441,42.4572,38000.0
2012-08-24 15:10:00,65.0,65.06,65.0,65.05,34200.0,42.4572,42.4964,42.4572,42.4898,34200.0
2012-08-24 15:15:00,65.06,65.11,65.06,65.09,136100.0,42.4964,42.529,42.4964,42.516,136100.0
2012-08-24 15:20:00,65.09,65.1,65.08,65.08,22300.0,42.516,42.5225,42.5094,42.5094,22300.0
2012-08-24 15:25:00,65.08,65.12,65.08,65.1,72600.0,42.5094,42.5356,42.5094,42.5225,72600.0
2012-08-24 15:30:00,65.09,65.11,65.09,65.09,36800.0,42.516,42.529,42.516,42.516,36800.0
2012-08-24 15:35:00,65.09,65.1,65.06,65.08,87200.0,42.516,42.5225,42.4964,42.5094,87200.0
2012-08-24 15:40:00,65.08,65.12,65.06,65.09,141700.0,42.5094,42.5356,42.4964,42.516,141700.0
2012-08-24 15:45:00,65.09,65.15,65.09,65.11,125100.0,42.516,42.5552,42.516,42.529,125100.0
2012-08-24 15:50:00,65.1,65.11,65.0,65.0,191100.0,42.5225,42.529,42.4572,42.4572,191100.0
2012-08-24 15:55:00,65.0,65.02,64.96,65.01,399700.0,42.4572,42.4702,42.4311,42.4637,399700.0
2012-08-27 09:30:00,65.19,65.24,65.16,65.23,53300.0,42.5813,42.6139,42.5617,42.6074,53300.0
2012-08-27 09:35:00,65.23,65.25,65.17,65.18,61500.0,42.6074,42.6205,42.5682,42.5748,61500.0
2012-08-27 09:40:00,65.18,65.21,65.17,65.19,34200.0,42.5748,42.5944,42.5682,42.5813,34200.0
2012-08-27 09:45:00,65.19,65.26,65.18,65.25,63700.0,42.5813,42.627,42.5748,42.6205,63700.0
2012-08-27 09:50:00,65.24,65.25,65.08,65.1,48600.0,42.6139,42.6205,42.5094,42.5225,48600.0
2012-08-27 09:55:00,65.09,65.1,65.02,65.04,41600.0,42.516,42.5225,42.4702,42.4833,41600.0
2012-08-27 10:00:00,65.03,65.06,64.98,65.02,36000.0,42.4768,42.4964,42.4441,42.4702,36000.0
2012-08-27 10:05:00,65.02,65.02,64.95,65.02,29400.0,42.4702,42.4702,42.4245,42.4702,29400.0
2012-08-27 10:10:00,65.03,65.05,64.98,64.98,26400.0,42.4768,42.4898,42.4441,42.4441,26400.0
2012-08-27 10:15:00,64.99,65.04,64.99,65.0,51300.0,42.4506,42.4833,42.4506,42.4572,51300.0
2012-08-27 10:20:00,64.99,65.01,64.97,64.99,20200.0,42.4506,42.4637,42.4376,42.4506,20200.0
2012-08-27 10:25:00,64.99,64.99,64.92,64.96,39200.0,42.4506,42.4506,42.4049,42.4311,39200.0
2012-08-27 10:30:00,64.97,64.97,64.91,64.93,13500.0,42.4376,42.4376,42.3984,42.4115,13500.0
2012-08-27 10:35:00,64.93,64.95,64.91,64.94,19400.0,42.4115,42.4245,42.3984,42.418,19400.0
2012-08-27 10:40:00,64.94,64.95,64.92,64.94,11800.0,42.418,42.4245,42.4049,42.418,11800.0
2012-08-27 10:45:00,64.93,64.95,64.93,64.94,11100.0,42.4115,42.4245,42.4115,42.418,11100.0
2012-08-27 10:50:00,64.93,64.94,64.89,64.89,13200.0,42.4115,42.418,42.3853,42.3853,13200.0
2012-08-27 10:55:00,64.89,64.94,64.87,64.93,47800.0,42.3853,42.418,42.3723,42.4115,47800.0
2012-08-27 11:00:00,64.93,64.97,64.93,64.97,15300.0,42.4115,42.4376,42.4115,42.4376,15300.0
2012-08-27 11:05:00,64.98,65.05,64.98,65.04,52400.0,42.4441,42.4898,42.4441,42.4833,52400.0
2012-08-27 11:10:00,65.04,65.08,65.04,65.05,36800.0,42.4833,42.5094,42.4833,42.4898,36800.0
2012-08-27 11:15:00,65.05,65.11,65.04,65.11,26700.0,42.4898,42.529,42.4833,42.529,26700.0
2012-08-27 11:20:00,65.11,65.11,65.04,65.05,25000.0,42.529,42.529,42.4833,42.4898,25000.0
2012-08-27 11:25:00,65.05,65.06,65.05,65.06,10400.0,42.4898,42.4964,42.4898,42.4964,10400.0
2012-08-27 11:30:00,65.07,65.1,65.06,65.06,31000.0,42.5029,42.5225,42.4964,42.4964,31000.0
2012-08-27 11:35:00,65.06,65.08,65.05,65.08,17900.0,42.4964,42.5094,42.4898,42.5094,17900.0
2012-08-27 11:40:00,65.08,65.09,65.07,65.09,13500.0,42.5094,42.516,42.5029,42.516,13500.0
2012-08-27 11:45:00,65.09,65.1,65.05,65.09,25900.0,42.516,42.5225,42.4898,42.516,25900.0
2012-08-27 11:50:00,65.09,65.09,65.06,65.07,8300.0,42.516,42.516,42.4964,42.5029,8300.0
2012-08-27 11:55:00,65.06,65.06,65.02,65.04,22400.0,42.4964,42.4964,42.4702,42.4833,22400.0
2012-08-27 12:00:00,65.04,65.06,65.04,65.06,9900.0,42.4833,42.4964,42.4833,42.4964,9900.0
2012-08-27 12:05:00,65.05,65.05,64.99,64.99,14300.0,42.4898,42.4898,42.4506,42.4506,14300.0
2012-08-27 12:10:00,64.99,65.03,64.99,65.03,16200.0,42.4506,42.4768,42.4506,42.4768,16200.0
2012-08-27 12:15:00,65.03,65.03,65.01,65.01,6600.0,42.4768,42.4768,42.4637,42.4637,6600.0
2012-08-27 12:20:00,65.0,65.01,64.99,65.0,6300.0,42.4572,42.4637,42.4506,42.4572,6300.0
2012-08-27 12:25:00,64.99,65.01,64.98,64.99,10100.0,42.4506,42.4637,42.4441,42.4506,10100.0
2012-08-27 12:30:00,64.99,65.01,64.99,65.01,2900.0,42.4506,42.4637,42.4506,42.4637,2900.0
2012-08-27 12:35:00,65.02,65.06,65.01,65.04,10200.0,42.4702,42.4964,42.4637,42.4833,10200.0
2012-08-27 12:40:00,65.05,65.1,65.04,65.1,6000.0,42.4898,42.5225,42.4833,42.5225,6000.0
2012-08-27 12:45:00,65.1,65.15,65.09,65.15,12600.0,42.5225,42.5552,42.516,42.5552,12600.0
2012-08-27 12:50:00,65.14,65.16,65.14,65.15,12700.0,42.5486,42.5617,42.5486,42.5552,12700.0
2012-08-27 12:55:00,65.15,65.15,65.13,65.15,6700.0,42.5552,42.5552,42.5421,42.5552,6700.0
2012-08-27 13:00:00,65.14,65.14,65.12,65.12,4800.0,42.5486,42.5486,42.5356,42.5356,4800.0
2012-08-27 13:05:00,65.12,65.13,65.12,65.13,2200.0,42.5356,42.5421,42.5356,42.5421,2200.0
2012-08-27 13:10:00,65.13,65.14,65.12,65.14,5200.0,42.5421,42.5486,42.5356,42.5486,5200.0
2012-08-27 13:15:00,65.13,65.16,65.13,65.14,13800.0,42.5421,42.5617,42.5421,42.5486,13800.0
2012-08-27 13:20:00,65.13,65.17,65.13,65.16,12300.0,42.5421,42.5682,42.5421,42.5617,12300.0
2012-08-27 13:25:00,65.16,65.21,65.15,65.19,28400.0,42.5617,42.5944,42.5552,42.5813,28400.0
2012-08-27 13:30:00,65.19,65.2,65.15,65.15,23800.0,42.5813,42.5878,42.5552,42.5552,23800.0
2012-08-27 13:35:00,65.15,65.16,65.14,65.14,6700.0,42.5552,42.5617,42.5486,42.5486,6700.0
2012-08-27 13:40:00,65.14,65.14,65.1,65.12,14100.0,42.5486,42.5486,42.5225,42.5356,14100.0
2012-08-27 13:45:00,65.11,65.12,65.1,65.1,7200.0,42.529,42.5356,42.5225,42.5225,7200.0
2012-08-27 13:50:00,65.11,65.15,65.11,65.12,14000.0,42.529,42.5552,42.529,42.5356,14000.0
2012-08-27 13:55:00,65.12,65.14,65.12,65.14,27500.0,42.5356,42.5486,42.5356,42.5486,27500.0
2012-08-27 14:00:00,65.14,65.14,65.13,65.13,29200.0,42.5486,42.5486,42.5421,42.5421,29200.0
2012-08-27 14:05:00,65.13,65.14,65.13,65.13,5400.0,42.5421,42.5486,42.5421,42.5421,5400.0
2012-08-27 14:10:00,65.13,65.14,65.12,65.13,8200.0,42.5421,42.5486,42.5356,42.5421,8200.0
2012-08-27 14:15:00,65.14,65.16,65.11,65.16,8200.0,42.5486,42.5617,42.529,42.5617,8200.0
2012-08-27 14:20:00,65.16,65.19,65.16,65.18,19700.0,42.5617,42.5813,42.5617,42.5748,19700.0
2012-08-27 14:25:00,65.19,65.2,65.18,65.2,6200.0,42.5813,42.5878,42.5748,42.5878,6200.0
2012-08-27 14:30:00,65.19,65.22,65.19,65.21,13000.0,42.5813,42.6009,42.5813,42.5944,13000.0
2012-08-27 14:35:00,65.21,65.25,65.21,65.25,4000.0,42.5944,42.6205,42.5944,42.6205,4000.0
2012-08-27 14:40:00,65.25,65.25,65.23,65.25,5400.0,42.6205,42.6205,42.6074,42.6205,5400.0
2012-08-27 14:45:00,65.24,65.26,65.22,65.24,384200.0,42.6139,42.627,42.6009,42.6139,384200.0
2012-08-27 14:50:00,65.24,65.26,65.24,65.26,13500.0,42.6139,42.627,42.6139,42.627,13500.0
2012-08-27 14:55:00,65.27,65.29,65.25,65.27,25600.0,42.6335,42.6466,42.6205,42.6335,25600.0
2012-08-27 15:00:00,65.27,65.3,65.27,65.3,14100.0,42.6335,42.6531,42.6335,42.6531,14100.0
2012-08-27 15:05:00,65.3,65.31,65.27,65.27,21000.0,42.6531,42.6597,42.6335,42.6335,21000.0
2012-08-27 15:10:00,65.28,65.28,65.22,65.22,33600.0,42.6401,42.6401,42.6009,42.6009,33600.0
2012-08-27 15:15:00,65.22,65.22,65.2,65.22,21900.0,42.6009,42.6009,42.5878,42.6009,21900.0
2012-08-27 15:20:00,65.22,65.24,65.2,65.24,22200.0,42.6009,42.6139,42.5878,42.6139,22200.0
2012-08-27 15:25:00,65.24,65.25,65.23,65.24,30400.0,42.6139,42.6205,42.6074,42.6139,30400.0
2012-08-27 15:30:00,65.24,65.25,65.2,65.21,56100.0,42.6139,42.6205,42.5878,42.5944,56100.0
2012-08-27 15:35:00,65.21,65.27,65.18,65.19,82400.0,42.5944,42.6335,42.5748,42.5813,82400.0
2012-08-27 15:40:00,65.2,65.21,65.16,65.2,61600.0,42.5878,42.5944,42.5617,42.5878,61600.0
2012-08-27 15:45:00,65.2,65.2,65.16,65.17,70600.0,42.5878,42.5878,42.5617,42.5682,70600.0
2012-08-27 15:50:00,65.17,65.2,65.13,65.14,109900.0,42.5682,42.5878,42.5421,42.5486,109900.0
2012-08-27 15:55:00,65.14,65.18,65.12,65.18,485000.0,42.5486,42.5748,42.5356,42.5748,485000.0
2012-08-28 09:30:00,65.15,65.15,64.99,65.06,43500.0,42.5552,42.5552,42.4506,42.4964,43500.0
2012-08-28 09:35:00,65.06,65.16,65.0,65.13,43500.0,42.4964,42.5617,42.4572,42.5421,43500.0
2012-08-28 09:40:00,65.14,65.19,65.11,65.12,47700.0,42.5486,42.5813,42.529,42.5356,47700.0
2012-08-28 09:45:00,65.12,65.13,65.09,65.11,29000.0,42.5356,42.5421,42.516,42.529,29000.0
2012-08-28 09:50:00,65.12,65.15,64.97,64.98,58500.0,42.5356,42.5552,42.4376,42.4441,58500.0
2012-08-28 09:55:00,64.97,65.03,64.9,65.01,47900.0,42.4376,42.4768,42.3919,42.4637,47900.0
2012-08-28 10:00:00,64.99,65.0,64.88,64.98,62500.0,42.4506,42.4572,42.3788,42.4441,62500.0
2012-08-28 10:05:00,64.98,65.04,64.95,65.0,34300.0,42.4441,42.4833,42.4245,42.4572,34300.0
2012-08-28 10:10:00,64.99,65.13,64.99,65.11,53000.0,42.4506,42.5421,42.4506,42.529,53000.0
2012-08-28 10:15:00,65.11,65.12,65.08,65.12,164900.0,42.529,42.5356,42.5094,42.5356,164900.0
2012-08-28 10:20:00,65.11,65.29,65.11,65.26,158600.0,42.529,42.6466,42.529,42.627,158600.0
2012-08-28 10:25:00,65.26,65.29,65.25,65.29,30300.0,42.627,42.6466,42.6205,42.6466,30300.0
2012-08-28 10:30:00,65.29,65.36,65.29,65.32,40900.0,42.6466,42.6923,42.6466,42.6662,40900.0
2012-08-28 10:35:00,65.31,65.36,65.31,65.35,17900.0,42.6597,42.6923,42.6597,42.6858,17900.0
2012-08-28 10:40:00,65.35,65.41,65.35,65.37,41100.0,42.6858,42.725,42.6858,42.6989,41100.0
2012-08-28 10:45:00,65.37,65.41,65.37,65.4,38300.0,42.6989,42.725,42.6989,42.7185,38300.0
2012-08-28 10:50:00,65.41,65.42,65.4,65.41,25100.0,42.725,42.7315,42.7185,42.725,25100.0
2012-08-28 10:55:00,65.41,65.41,65.27,65.29,101600.0,42.725,42.725,42.6335,42.6466,101600.0
2012-08-28 11:00:00,65.3,65.33,65.26,65.31,46100.0,42.6531,42.6727,42.627,42.6597,46100.0
2012-08-28 11:05:00,65.3,65.31,65.27,65.31,32000.0,42.6531,42.6597,42.6335,42.6597,32000.0
2012-08-28 11:10:00,65.3,65.3,65.23,65.25,24400.0,42.6531,42.6531,42.6074,42.6205,24400.0
2012-08-28 11:15:00,65.24,65.28,65.21,65.28,34700.0,42.6139,42.6401,42.5944,42.6401,34700.0
2012-08-28 11:20:00,65.28,65.3,65.26,65.29,40300.0,42.6401,42.6531,42.627,42.6466,40300.0
2012-08-28 11:25:00,65.29,65.31,65.27,65.31,32600.0,42.6466,42.6597,42.6335,42.6597,32600.0
2012-08-28 11:30:00,65.31,65.32,65.28,65.32,25600.0,42.6597,42.6662,42.6401,42.6662,25600.0
2012-08-28 11:35:00,65.33,65.36,65.33,65.35,21100.0,42.6727,42.6923,42.6727,42.6858,21100.0
2012-08-28 11:40:00,65.34,65.36,65.34,65.36,15600.0,42.6793,42.6923,42.6793,42.6923,15600.0
2012-08-28 11:45:00,65.36,65.39,65.36,65.38,17200.0,42.6923,42.7119,42.6923,42.7054,17200.0
2012-08-28 11:50:00,65.38,65.38,65.35,65.35,17800.0,42.7054,42.7054,42.6858,42.6858,17800.0
2012-08-28 11:55:00,65.36,65.39,65.33,65.38,26000.0,42.6923,42.7119,42.6727,42.7054,26000.0
2012-08-28 12:00:00,65.39,65.43,65.39,65.42,31700.0,42.7119,42.7381,42.7119,42.7315,31700.0
2012-08-28 12:05:00,65.41,65.44,65.4,65.41,25000.0,42.725,42.7446,42.7185,42.725,25000.0
2012-08-28 12:10:00,65.4,65.43,65.39,65.39,19000.0,42.7185,42.7381,42.7119,42.7119,19000.0
2012-08-28 12:15:00,65.39,65.39,65.36,65.36,34400.0,42.7119,42.7119,42.6923,42.6923,34400.0
2012-08-28 12:20:00,65.36,65.39,65.35,65.36,14000.0,42.6923,42.7119,42.6858,42.6923,14000.0
2012-08-28 12:25:00,65.34,65.36,65.34,65.34,6800.0,42.6793,42.6923,42.6793,42.6793,6800.0
2012-08-28 12:30:00,65.34,65.35,65.32,65.34,16000.0,42.6793,42.6858,42.6662,42.6793,16000.0
2012-08-28 12:35:00,65.33,65.36,65.33,65.35,19600.0,42.6727,42.6923,42.6727,42.6858,19600.0
2012-08-28 12:40:00,65.36,65.38,65.35,65.38,7200.0,42.6923,42.7054,42.6858,42.7054,7200.0
2012-08-28 12:45:00,65.37,65.42,65.37,65.41,20700.0,42.6989,42.7315,42.6989,42.725,20700.0
2012-08-28 12:50:00,65.4,65.42,65.39,65.39,255800.0,42.7185,42.7315,42.7119,42.7119,255800.0
2012-08-28 12:55:00,65.4,65.43,65.4,65.41,58500.0,42.7185,42.7381,42.7185,42.725,58500.0
2012-08-28 13:00:00,65.42,65.42,65.35,65.36,17800.0,42.7315,42.7315,42.6858,42.6923,17800.0
2012-08-28 13:05:00,65.34,65.36,65.3,65.35,24700.0,42.6793,42.6923,42.6531,42.6858,24700.0
2012-08-28 13:10:00,65.35,65.37,65.34,65.37,8900.0,42.6858,42.6989,42.6793,42.6989,8900.0
2012-08-28 13:15:00,65.36,65.37,65.31,65.32,59000.0,42.6923,42.6989,42.6597,42.6662,59000.0
2012-08-28 13:20:00,65.31,65.33,65.3,65.31,21200.0,42.6597,42.6727,42.6531,42.6597,21200.0
2012-08-28 13:25:00,65.32,65.32,65.3,65.31,4800.0,42.6662,42.6662,42.6531,42.6597,4800.0
2012-08-28 13:30:00,65.3,65.32,65.3,65.32,12400.0,42.6531,42.6662,42.6531,42.6662,12400.0
2012-08-28 13:35:00,65.32,65.32,65.29,65.3,18400.0,42.6662,42.6662,42.6466,42.6531,18400.0
2012-08-28 13:40:00,65.3,65.32,65.3,65.31,18100.0,42.6531,42.6662,42.6531,42.6597,18100.0
2012-08-28 13:45:00,65.31,65.33,65.31,65.33,5200.0,42.6597,42.6727,42.6597,42.6727,5200.0
2012-08-28 13:50:00,65.32,65.33,65.28,65.3,11700.0,42.6662,42.6727,42.6401,42.6531,11700.0
2012-08-28 13:55:00,65.3,65.32,65.3,65.31,16500.0,42.6531,42.6662,42.6531,42.6597,16500.0
2012-08-28 14:00:00,65.31,65.34,65.3,65.32,8800.0,42.6597,42.6793,42.6531,42.6662,8800.0
2012-08-28 14:05:00,65.33,65.34,65.32,65.34,4100.0,42.6727,42.6793,42.6662,42.6793,4100.0
2012-08-28 14:10:00,65.34,65.37,65.33,65.36,25000.0,42.6793,42.6989,42.6727,42.6923,25000.0
2012-08-28 14:15:00,65.35,65.4,65.35,65.39,8400.0,42.6858,42.7185,42.6858,42.7119,8400.0
2012-08-28 14:20:00,65.39,65.44,65.39,65.43,59300.0,42.7119,42.7446,42.7119,42.7381,59300.0
2012-08-28 14:25:00,65.42,65.46,65.41,65.44,23000.0,42.7315,42.7576,42.725,42.7446,23000.0
2012-08-28 14:30:00,65.45,65.46,65.43,65.44,45900.0,42.7511,42.7576,42.7381,42.7446,45900.0
2012-08-28 14:35:00,65.43,65.44,65.38,65.39,19800.0,42.7381,42.7446,42.7054,42.7119,19800.0
2012-08-28 14:40:00,65.39,65.4,65.37,65.38,45300.0,42.7119,42.7185,42.6989,42.7054,45300.0
2012-08-28 14:45:00,65.37,65.38,65.33,65.35,24200.0,42.6989,42.7054,42.6727,42.6858,24200.0
2012-08-28 14:50:00,65.36,65.36,65.33,65.34,13500.0,42.6923,42.6923,42.6727,42.6793,13500.0
2012-08-28 14:55:00,65.34,65.39,65.34,65.38,21500.0,42.6793,42.7119,42.6793,42.7054,21500.0
2012-08-28 15:00:00,65.38,65.42,65.38,65.42,19300.0,42.7054,42.7315,42.7054,42.7315,19300.0
2012-08-28 15:05:00,65.42,65.44,65.41,65.44,25000.0,42.7315,42.7446,42.725,42.7446,25000.0
2012-08-28 15:10:00,65.44,65.45,65.41,65.43,28400.0,42.7446,42.7511,42.725,42.7381,28400.0
2012-08-28 15:15:00,65.44,65.46,65.36,65.36,359100.0,42.7446,42.7576,42.6923,42.6923,359100.0
2012-08-28 15:20:00,65.37,65.38,65.33,65.35,57900.0,42.6989,42.7054,42.6727,42.6858,57900.0
2012-08-28 15:25:00,65.36,65.37,65.34,65.35,127800.0,42.6923,42.6989,42.6793,42.6858,127800.0
2012-08-28 15:30:00,65.34,65.38,65.34,65.36,47100.0,42.6793,42.7054,42.6793,42.6923,47100.0
2012-08-28 15:35:00,65.37,65.38,65.36,65.38,60200.0,42.6989,42.7054,42.6923,42.7054,60200.0
2012-08-28 15:40:00,65.38,65.4,65.37,65.39,64800.0,42.7054,42.7185,42.6989,42.7119,64800.0
2012-08-28 15:45:00,65.38,65.41,65.38,65.39,126000.0,42.7054,42.725,42.7054,42.7119,126000.0
2012-08-28 15:50:00,65.4,65.41,65.37,65.39,179500.0,42.7185,42.725,42.6989,42.7119,179500.0
2012-08-28 15:55:00,65.4,65.41,65.36,65.4,466300.0,42.7185,42.725,42.6923,42.7185,466300.0
2012-08-29 09:30:00,65.49,65.5,65.38,65.39,75200.0,42.7772,42.7838,42.7054,42.7119,75200.0
2012-08-29 09:35:00,65.39,65.42,65.35,65.36,60000.0,42.7119,42.7315,42.6858,42.6923,60000.0
2012-08-29 09:40:00,65.37,65.37,65.27,65.28,41300.0,42.6989,42.6989,42.6335,42.6401,41300.0
2012-08-29 09:45:00,65.28,65.36,65.28,65.36,45700.0,42.6401,42.6923,42.6401,42.6923,45700.0
2012-08-29 09:50:00,65.36,65.46,65.34,65.34,97100.0,42.6923,42.7576,42.6793,42.6793,97100.0
2012-08-29 09:55:00,65.33,65.34,65.26,65.29,33200.0,42.6727,42.6793,42.627,42.6466,33200.0
2012-08-29 10:00:00,65.29,65.35,65.27,65.33,63700.0,42.6466,42.6858,42.6335,42.6727,63700.0
2012-08-29 10:05:00,65.34,65.41,65.33,65.36,65700.0,42.6793,42.725,42.6727,42.6923,65700.0
2012-08-29 10:10:00,65.36,65.41,65.36,65.41,54000.0,42.6923,42.725,42.6923,42.725,54000.0
2012-08-29 10:15:00,65.42,65.44,65.38,65.39,30300.0,42.7315,42.7446,42.7054,42.7119,30300.0
2012-08-29 10:20:00,65.38,65.42,65.37,65.39,21100.0,42.7054,42.7315,42.6989,42.7119,21100.0
2012-08-29 10:25:00,65.39,65.45,65.39,65.44,70800.0,42.7119,42.7511,42.7119,42.7446,70800.0
2012-08-29 10:30:00,65.43,65.45,65.39,65.41,23000.0,42.7381,42.7511,42.7119,42.725,23000.0
2012-08-29 10:35:00,65.41,65.45,65.4,65.4,37700.0,42.725,42.7511,42.7185,42.7185,37700.0
2012-08-29 10:40:00,65.41,65.41,65.39,65.4,19600.0,42.725,42.725,42.7119,42.7185,19600.0
2012-08-29 10:45:00,65.4,65.43,65.38,65.39,25900.0,42.7185,42.7381,42.7054,42.7119,25900.0
2012-08-29 10:50:00,65.39,65.4,65.31,65.31,42500.0,42.7119,42.7185,42.6597,42.6597,42500.0
2012-08-29 10:55:00,65.31,65.34,65.28,65.34,34600.0,42.6597,42.6793,42.6401,42.6793,34600.0
2012-08-29 11:00:00,65.35,65.38,65.35,65.37,28800.0,42.6858,42.7054,42.6858,42.6989,28800.0
2012-08-29 11:05:00,65.36,65.38,65.36,65.37,29400.0,42.6923,42.7054,42.6923,42.6989,29400.0
2012-08-29 11:10:00,65.36,65.39,65.36,65.38,17400.0,42.6923,42.7119,42.6923,42.7054,17400.0
2012-08-29 11:15:00,65.38,65.4,65.36,65.4,23800.0,42.7054,42.7185,42.6923,42.7185,23800.0
2012-08-29 11:20:00,65.4,65.4,65.37,65.4,28900.0,42.7185,42.7185,42.6989,42.7185,28900.0
2012-08-29 11:25:00,65.4,65.43,65.39,65.41,46400.0,42.7185,42.7381,42.7119,42.725,46400.0
2012-08-29 11:30:00,65.42,65.44,65.41,65.44,14200.0,42.7315,42.7446,42.725,42.7446,14200.0
2012-08-29 11:35:00,65.45,65.48,65.44,65.48,29900.0,42.7511,42.7707,42.7446,42.7707,29900.0
2012-08-29 11:40:00,65.48,65.52,65.48,65.5,25900.0,42.7707,42.7968,42.7707,42.7838,25900.0
2012-08-29 11:45:00,65.5,65.55,65.5,65.53,29600.0,42.7838,42.8164,42.7838,42.8034,29600.0
2012-08-29 11:50:00,65.53,65.56,65.53,65.54,22900.0,42.8034,42.823,42.8034,42.8099,22900.0
2012-08-29 11:55:00,65.54,65.56,65.54,65.56,11500.0,42.8099,42.823,42.8099,42.823,11500.0
2012-08-29 12:00:00,65.55,65.57,65.55,65.57,14300.0,42.8164,42.8295,42.8164,42.8295,14300.0
2012-08-29 12:05:00,65.56,65.57,65.54,65.55,15000.0,42.823,42.8295,42.8099,42.8164,15000.0
2012-08-29 12:10:00,65.55,65.56,65.54,65.55,18900.0,42.8164,42.823,42.8099,42.8164,18900.0
2012-08-29 12:15:00,65.55,65.56,65.53,65.54,19100.0,42.8164,42.823,42.8034,42.8099,19100.0
2012-08-29 12:20:00,65.54,65.54,65.53,65.54,7600.0,42.8099,42.8099,42.8034,42.8099,7600.0
2012-08-29 12:25:00,65.53,65.54,65.53,65.53,16300.0,42.8034,42.8099,42.8034,42.8034,16300.0
2012-08-29 12:30:00,65.54,65.54,65.5,65.51,9700.0,42.8099,42.8099,42.7838,42.7903,9700.0
2012-08-29 12:35:00,65.52,65.54,65.52,65.54,16800.0,42.7968,42.8099,42.7968,42.8099,16800.0
2012-08-29 12:40:00,65.54,65.54,65.53,65.54,9700.0,42.8099,42.8099,42.8034,42.8099,9700.0
2012-08-29 12:45:00,65.54,65.56,65.53,65.55,28800.0,42.8099,42.823,42.8034,42.8164,28800.0
2012-08-29 12:50:00,65.55,65.55,65.52,65.52,5500.0,42.8164,42.8164,42.7968,42.7968,5500.0
2012-08-29 12:55:00,65.52,65.53,65.51,65.52,7600.0,42.7968,42.8034,42.7903,42.7968,7600.0
2012-08-29 13:00:00,65.52,65.53,65.51,65.53,8600.0,42.7968,42.8034,42.7903,42.8034,8600.0
2012-08-29 13:05:00,65.54,65.54,65.53,65.54,16500.0,42.8099,42.8099,42.8034,42.8099,16500.0
2012-08-29 13:10:00,65.54,65.58,65.54,65.57,43700.0,42.8099,42.836,42.8099,42.8295,43700.0
2012-08-29 13:15:00,65.57,65.57,65.54,65.55,15700.0,42.8295,42.8295,42.8099,42.8164,15700.0
2012-08-29 13:20:00,65.54,65.58,65.54,65.58,14600.0,42.8099,42.836,42.8099,42.836,14600.0
2012-08-29 13:25:00,65.58,65.58,65.54,65.56,17500.0,42.836,42.836,42.8099,42.823,17500.0
2012-08-29 13:30:00,65.56,65.56,65.54,65.54,16300.0,42.823,42.823,42.8099,42.8099,16300.0
2012-08-29 13:35:00,65.55,65.55,65.52,65.54,24600.0,42.8164,42.8164,42.7968,42.8099,24600.0
2012-08-29 13:40:00,65.55,65.55,65.54,65.54,90700.0,42.8164,42.8164,42.8099,42.8099,90700.0
2012-08-29 13:45:00,65.54,65.55,65.54,65.54,6300.0,42.8099,42.8164,42.8099,42.8099,6300.0
2012-08-29 13:50:00,65.54,65.55,65.52,65.55,14900.0,42.8099,42.8164,42.7968,42.8164,14900.0
2012-08-29 13:55:00,65.53,65.53,65.52,65.53,11700.0,42.8034,42.8034,42.7968,42.8034,11700.0
2012-08-29 14:00:00,65.53,65.54,65.49,65.51,22500.0,42.8034,42.8099,42.7772,42.7903,22500.0
2012-08-29 14:05:00,65.5,65.51,65.48,65.5,22500.0,42.7838,42.7903,42.7707,42.7838,22500.0
2012-08-29 14:10:00,65.49,65.5,65.49,65.5,19000.0,42.7772,42.7838,42.7772,42.7838,19000.0
2012-08-29 14:15:00,65.5,65.5,65.49,65.49,9200.0,42.7838,42.7838,42.7772,42.7772,9200.0
2012-08-29 14:20:00,65.49,65.51,65.49,65.5,30600.0,42.7772,42.7903,42.7772,42.7838,30600.0
2012-08-29 14:25:00,65.51,65.51,65.5,65.51,3400.0,42.7903,42.7903,42.7838,42.7903,3400.0
2012-08-29 14:30:00,65.51,65.51,65.5,65.5,23500.0,42.7903,42.7903,42.7838,42.7838,23500.0
2012-08-29 14:35:00,65.51,65.52,65.5,65.5,248000.0,42.7903,42.7968,42.7838,42.7838,248000.0
2012-08-29 14:40:00,65.5,65.51,65.5,65.5,25400.0,42.7838,42.7903,42.7838,42.7838,25400.0
2012-08-29 14:45:00,65.51,65.52,65.49,65.5,60300.0,42.7903,42.7968,42.7772,42.7838,60300.0
2012-08-29 14:50:00,65.49,65.5,65.47,65.49,88900.0,42.7772,42.7838,42.7642,42.7772,88900.0
2012-08-29 14:55:00,65.48,65.49,65.46,65.47,21800.0,42.7707,42.7772,42.7576,42.7642,21800.0
2012-08-29 15:00:00,65.46,65.47,65.45,65.45,15400.0,42.7576,42.7642,42.7511,42.7511,15400.0
2012-08-29 15:05:00,65.45,65.47,65.43,65.47,23000.0,42.7511,42.7642,42.7381,42.7642,23000.0
2012-08-29 15:10:00,65.47,65.49,65.47,65.48,24000.0,42.7642,42.7772,42.7642,42.7707,24000.0
2012-08-29 15:15:00,65.49,65.5,65.47,65.48,17700.0,42.7772,42.7838,42.7642,42.7707,17700.0
2012-08-29 15:20:00,65.48,65.5,65.48,65.48,27800.0,42.7707,42.7838,42.7707,42.7707,27800.0
2012-08-29 15:25:00,65.48,65.49,65.47,65.49,18600.0,42.7707,42.7772,42.7642,42.7772,18600.0
2012-08-29 15:30:00,65.48,65.5,65.47,65.47,52700.0,42.7707,42.7838,42.7642,42.7642,52700.0
2012-08-29 15:35:00,65.48,65.48,65.44,65.45,25800.0,42.7707,42.7707,42.7446,42.7511,25800.0
2012-08-29 15:40:00,65.45,65.47,65.42,65.46,72300.0,42.7511,42.7642,42.7315,42.7576,72300.0
2012-08-29 15:45:00,65.46,65.46,65.42,65.42,44700.0,42.7576,42.7576,42.7315,42.7315,44700.0
2012-08-29 15:50:00,65.42,65.45,65.42,65.45,64500.0,42.7315,42.7511,42.7315,42.7511,64500.0
2012-08-29 15:55:00,65.45,65.45,65.41,65.43,675500.0,42.7511,42.7511,42.725,42.7381,675500.0
2012-08-30 09:30:00,65.19,65.33,65.13,65.21,66700.0,42.5813,42.6727,42.5421,42.5944,66700.0
2012-08-30 09:35:00,65.2,65.3,65.16,65.28,91700.0,42.5878,42.6531,42.5617,42.6401,91700.0
2012-08-30 09:40:00,65.28,65.31,65.25,65.3,113800.0,42.6401,42.6597,42.6205,42.6531,113800.0
2012-08-30 09:45:00,65.29,65.34,65.27,65.28,20700.0,42.6466,42.6793,42.6335,42.6401,20700.0
2012-08-30 09:50:00,65.28,65.29,65.19,65.19,94400.0,42.6401,42.6466,42.5813,42.5813,94400.0
2012-08-30 09:55:00,65.18,65.18,65.08,65.1,40200.0,42.5748,42.5748,42.5094,42.5225,40200.0
2012-08-30 10:00:00,65.1,65.2,65.09,65.2,22400.0,42.5225,42.5878,42.516,42.5878,22400.0
2012-08-30 10:05:00,65.21,65.26,65.21,65.26,38900.0,42.5944,42.627,42.5944,42.627,38900.0
2012-08-30 10:10:00,65.26,65.29,65.24,65.28,28100.0,42.627,42.6466,42.6139,42.6401,28100.0
2012-08-30 10:15:00,65.27,65.28,65.26,65.28,23800.0,42.6335,42.6401,42.627,42.6401,23800.0
2012-08-30 10:20:00,65.28,65.28,65.23,65.23,75600.0,42.6401,42.6401,42.6074,42.6074,75600.0
2012-08-30 10:25:00,65.23,65.24,65.19,65.21,102500.0,42.6074,42.6139,42.5813,42.5944,102500.0
2012-08-30 10:30:00,65.22,65.25,65.19,65.23,32600.0,42.6009,42.6205,42.5813,42.6074,32600.0
2012-08-30 10:35:00,65.23,65.24,65.19,65.2,30900.0,42.6074,42.6139,42.5813,42.5878,30900.0
2012-08-30 10:40:00,65.19,65.19,65.12,65.15,55200.0,42.5813,42.5813,42.5356,42.5552,55200.0
2012-08-30 10:45:00,65.16,65.17,65.14,65.15,13500.0,42.5617,42.5682,42.5486,42.5552,13500.0
2012-08-30 10:50:00,65.15,65.15,65.06,65.08,116000.0,42.5552,42.5552,42.4964,42.5094,116000.0
2012-08-30 10:55:00,65.08,65.14,65.08,65.12,22000.0,42.5094,42.5486,42.5094,42.5356,22000.0
2012-08-30 11:00:00,65.12,65.16,65.11,65.16,23100.0,42.5356,42.5617,42.529,42.5617,23100.0
2012-08-30 11:05:00,65.16,65.18,65.15,65.16,21500.0,42.5617,42.5748,42.5552,42.5617,21500.0
2012-08-30 11:10:00,65.16,65.17,65.13,65.16,25200.0,42.5617,42.5682,42.5421,42.5617,25200.0
2012-08-30 11:15:00,65.16,65.21,65.15,65.18,37500.0,42.5617,42.5944,42.5552,42.5748,37500.0
2012-08-30 11:20:00,65.18,65.2,65.17,65.2,15600.0,42.5748,42.5878,42.5682,42.5878,15600.0
2012-08-30 11:25:00,65.2,65.23,65.19,65.23,12100.0,42.5878,42.6074,42.5813,42.6074,12100.0
2012-08-30 11:30:00,65.23,65.24,65.22,65.22,11400.0,42.6074,42.6139,42.6009,42.6009,11400.0
2012-08-30 11:35:00,65.22,65.24,65.21,65.22,26900.0,42.6009,42.6139,42.5944,42.6009,26900.0
2012-08-30 11:40:00,65.22,65.25,65.21,65.21,13700.0,42.6009,42.6205,42.5944,42.5944,13700.0
2012-08-30 11:45:00,65.21,65.22,65.19,65.21,15500.0,42.5944,42.6009,42.5813,42.5944,15500.0
2012-08-30 11:50:00,65.22,65.22,65.19,65.22,22800.0,42.6009,42.6009,42.5813,42.6009,22800.0
2012-08-30 11:55:00,65.22,65.22,65.2,65.2,7500.0,42.6009,42.6009,42.5878,42.5878,7500.0
2012-08-30 12:00:00,65.19,65.22,65.19,65.22,18400.0,42.5813,42.6009,42.5813,42.6009,18400.0
2012-08-30 12:05:00,65.21,65.23,65.21,65.22,11600.0,42.5944,42.6074,42.5944,42.6009,11600.0
2012-08-30 12:10:00,65.22,65.25,65.22,65.24,13300.0,42.6009,42.6205,42.6009,42.6139,13300.0
2012-08-30 12:15:00,65.25,65.25,65.22,65.23,22700.0,42.6205,42.6205,42.6009,42.6074,22700.0
2012-08-30 12:20:00,65.23,65.24,65.22,65.23,6600.0,42.6074,42.6139,42.6009,42.6074,6600.0
2012-08-30 12:25:00,65.22,65.22,65.19,65.2,20800.0,42.6009,42.6009,42.5813,42.5878,20800.0
2012-08-30 12:30:00,65.2,65.27,65.2,65.26,31800.0,42.5878,42.6335,42.5878,42.627,31800.0
2012-08-30 12:35:00,65.26,65.27,65.23,65.26,16000.0,42.627,42.6335,42.6074,42.627,16000.0
2012-08-30 12:40:00,65.26,65.28,65.26,65.28,18600.0,42.627,42.6401,42.627,42.6401,18600.0
2012-08-30 12:45:00,65.28,65.31,65.28,65.29,20200.0,42.6401,42.6597,42.6401,42.6466,20200.0
2012-08-30 12:50:00,65.29,65.31,65.29,65.31,13000.0,42.6466,42.6597,42.6466,42.6597,13000.0
2012-08-30 12:55:00,65.31,65.33,65.31,65.33,9400.0,42.6597,42.6727,42.6597,42.6727,9400.0
2012-08-30 13:00:00,65.32,65.33,65.3,65.31,11800.0,42.6662,42.6727,42.6531,42.6597,11800.0
2012-08-30 13:05:00,65.32,65.33,65.31,65.31,10600.0,42.6662,42.6727,42.6597,42.6597,10600.0
2012-08-30 13:10:00,65.31,65.34,65.31,65.34,12300.0,42.6597,42.6793,42.6597,42.6793,12300.0
2012-08-30 13:15:00,65.34,65.35,65.33,65.33,25600.0,42.6793,42.6858,42.6727,42.6727,25600.0
2012-08-30 13:20:00,65.34,65.34,65.33,65.34,5000.0,42.6793,42.6793,42.6727,42.6793,5000.0
2012-08-30 13:25:00,65.33,65.35,65.32,65.34,25900.0,42.6727,42.6858,42.6662,42.6793,25900.0
2012-08-30 13:30:00,65.35,65.36,65.35,65.36,13700.0,42.6858,42.6923,42.6858,42.6923,13700.0
2012-08-30 13:35:00,65.36,65.37,65.35,65.36,36800.0,42.6923,42.6989,42.6858,42.6923,36800.0
2012-08-30 13:40:00,65.36,65.37,65.35,65.36,18200.0,42.6923,42.6989,42.6858,42.6923,18200.0
2012-08-30 13:45:00,65.36,65.37,65.34,65.37,5100.0,42.6923,42.6989,42.6793,42.6989,5100.0
2012-08-30 13:50:00,65.36,65.36,65.35,65.36,9100.0,42.6923,42.6923,42.6858,42.6923,9100.0
2012-08-30 13:55:00,65.36,65.38,65.35,65.38,14900.0,42.6923,42.7054,42.6858,42.7054,14900.0
2012-08-30 14:00:00,65.38,65.38,65.35,65.36,30300.0,42.7054,42.7054,42.6858,42.6923,30300.0
2012-08-30 14:05:00,65.36,65.4,65.36,65.36,43600.0,42.6923,42.7185,42.6923,42.6923,43600.0
2012-08-30 14:10:00,65.37,65.37,65.34,65.35,20000.0,42.6989,42.6989,42.6793,42.6858,20000.0
2012-08-30 14:15:00,65.35,65.37,65.35,65.35,21100.0,42.6858,42.6989,42.6858,42.6858,21100.0
2012-08-30 14:20:00,65.36,65.36,65.35,65.35,9500.0,42.6923,42.6923,42.6858,42.6858,9500.0
2012-08-30 14:25:00,65.36,65.36,65.33,65.33,36700.0,42.6923,42.6923,42.6727,42.6727,36700.0
2012-08-30 14:30:00,65.33,65.34,65.3,65.3,390000.0,42.6727,42.6793,42.6531,42.6531,390000.0
2012-08-30 14:35:00,65.3,65.31,65.29,65.31,27300.0,42.6531,42.6597,42.6466,42.6597,27300.0
2012-08-30 14:40:00,65.3,65.32,65.3,65.32,17900.0,42.6531,42.6662,42.6531,42.6662,17900.0
2012-08-30 14:45:00,65.32,65.34,65.31,65.32,42700.0,42.6662,42.6793,42.6597,42.6662,42700.0
2012-08-30 14:50:00,65.32,65.36,65.32,65.34,23700.0,42.6662,42.6923,42.6662,42.6793,23700.0
2012-08-30 14:55:00,65.35,65.36,65.35,65.36,47100.0,42.6858,42.6923,42.6858,42.6923,47100.0
2012-08-30 15:00:00,65.35,65.38,65.34,65.37,24200.0,42.6858,42.7054,42.6793,42.6989,24200.0
2012-08-30 15:05:00,65.37,65.38,65.33,65.33,51900.0,42.6989,42.7054,42.6727,42.6727,51900.0
2012-08-30 15:10:00,65.33,65.36,65.33,65.35,12000.0,42.6727,42.6923,42.6727,42.6858,12000.0
2012-08-30 15:15:00,65.35,65.36,65.33,65.34,26800.0,42.6858,42.6923,42.6727,42.6793,26800.0
2012-08-30 15:20:00,65.34,65.35,65.33,65.33,21700.0,42.6793,42.6858,42.6727,42.6727,21700.0
2012-08-30 15:25:00,65.33,65.37,65.33,65.34,23800.0,42.6727,42.6989,42.6727,42.6793,23800.0
2012-08-30 15:30:00,65.35,65.41,65.34,65.39,29400.0,42.6858,42.725,42.6793,42.7119,29400.0
2012-08-30 15:35:00,65.38,65.38,65.37,65.37,15200.0,42.7054,42.7054,42.6989,42.6989,15200.0
2012-08-30 15:40:00,65.38,65.41,65.37,65.38,59200.0,42.7054,42.725,42.6989,42.7054,59200.0
2012-08-30 15:45:00,65.38,65.38,65.32,65.35,73100.0,42.7054,42.7054,42.6662,42.6858,73100.0
2012-08-30 15:50:00,65.35,65.35,65.31,65.33,108500.0,42.6858,42.6858,42.6597,42.6727,108500.0
2012-08-30 15:55:00,65.33,65.35,65.3,65.34,394600.0,42.6727,42.6858,42.6531,42.6793,394600.0
2012-08-31 09:30:00,65.59,65.65,65.5,65.52,83100.0,42.8426,42.8818,42.7838,42.7968,83100.0
2012-08-31 09:35:00,65.52,65.63,65.51,65.61,62500.0,42.7968,42.8687,42.7903,42.8556,62500.0
2012-08-31 09:40:00,65.6,65.61,65.4,65.41,52200.0,42.8491,42.8556,42.7185,42.725,52200.0
2012-08-31 09:45:00,65.41,65.43,65.35,65.42,30300.0,42.725,42.7381,42.6858,42.7315,30300.0
2012-08-31 09:50:00,65.41,65.41,65.35,65.37,27500.0,42.725,42.725,42.6858,42.6989,27500.0
2012-08-31 09:55:00,65.37,65.39,65.32,65.34,23300.0,42.6989,42.7119,42.6662,42.6793,23300.0
2012-08-31 10:00:00,65.32,65.35,65.16,65.17,137500.0,42.6662,42.6858,42.5617,42.5682,137500.0
2012-08-31 10:05:00,65.18,65.18,65.03,65.03,166800.0,42.5748,42.5748,42.4768,42.4768,166800.0
2012-08-31 10:10:00,65.02,65.17,65.0,65.17,133300.0,42.4702,42.5682,42.4572,42.5682,133300.0
2012-08-31 10:15:00,65.17,65.24,65.1,65.2,108000.0,42.5682,42.6139,42.5225,42.5878,108000.0
2012-08-31 10:20:00,65.21,65.26,65.18,65.21,94500.0,42.5944,42.627,42.5748,42.5944,94500.0
2012-08-31 10:25:00,65.22,65.24,65.19,65.19,198900.0,42.6009,42.6139,42.5813,42.5813,198900.0
2012-08-31 10:30:00,65.19,65.29,65.16,65.28,31800.0,42.5813,42.6466,42.5617,42.6401,31800.0
2012-08-31 10:35:00,65.28,65.28,65.18,65.21,60200.0,42.6401,42.6401,42.5748,42.5944,60200.0
2012-08-31 10:40:00,65.22,65.25,65.22,65.24,18600.0,42.6009,42.6205,42.6009,42.6139,18600.0
2012-08-31 10:45:00,65.26,65.33,65.26,65.3,33000.0,42.627,42.6727,42.627,42.6531,33000.0
2012-08-31 10:50:00,65.31,65.39,65.3,65.39,39600.0,42.6597,42.7119,42.6531,42.7119,39600.0
2012-08-31 10:55:00,65.4,65.54,65.39,65.43,105900.0,42.7185,42.8099,42.7119,42.7381,105900.0
2012-08-31 11:00:00,65.44,65.49,65.43,65.47,17400.0,42.7446,42.7772,42.7381,42.7642,17400.0
2012-08-31 11:05:00,65.47,65.47,65.33,65.38,41800.0,42.7642,42.7642,42.6727,42.7054,41800.0
2012-08-31 11:10:00,65.38,65.39,65.35,65.37,19600.0,42.7054,42.7119,42.6858,42.6989,19600.0
2012-08-31 11:15:00,65.38,65.43,65.38,65.43,15400.0,42.7054,42.7381,42.7054,42.7381,15400.0
2012-08-31 11:20:00,65.44,65.5,65.44,65.5,13300.0,42.7446,42.7838,42.7446,42.7838,13300.0
2012-08-31 11:25:00,65.49,65.49,65.44,65.44,19600.0,42.7772,42.7772,42.7446,42.7446,19600.0
2012-08-31 11:30:00,65.43,65.45,65.39,65.43,20000.0,42.7381,42.7511,42.7119,42.7381,20000.0
2012-08-31 11:35:00,65.42,65.43,65.4,65.42,31100.0,42.7315,42.7381,42.7185,42.7315,31100.0
2012-08-31 11:40:00,65.42,65.45,65.42,65.44,14700.0,42.7315,42.7511,42.7315,42.7446,14700.0
2012-08-31 11:45:00,65.44,65.45,65.42,65.43,14800.0,42.7446,42.7511,42.7315,42.7381,14800.0
2012-08-31 11:50:00,65.42,65.46,65.42,65.46,19700.0,42.7315,42.7576,42.7315,42.7576,19700.0
2012-08-31 11:55:00,65.45,65.45,65.42,65.42,49400.0,42.7511,42.7511,42.7315,42.7315,49400.0
2012-08-31 12:00:00,65.42,65.47,65.42,65.45,22900.0,42.7315,42.7642,42.7315,42.7511,22900.0
2012-08-31 12:05:00,65.46,65.46,65.35,65.35,23000.0,42.7576,42.7576,42.6858,42.6858,23000.0
2012-08-31 12:10:00,65.34,65.35,65.26,65.27,11200.0,42.6793,42.6858,42.627,42.6335,11200.0
2012-08-31 12:15:00,65.28,65.29,65.25,65.28,36100.0,42.6401,42.6466,42.6205,42.6401,36100.0
2012-08-31 12:20:00,65.27,65.3,65.24,65.28,12500.0,42.6335,42.6531,42.6139,42.6401,12500.0
2012-08-31 12:25:00,65.28,65.3,65.28,65.28,9700.0,42.6401,42.6531,42.6401,42.6401,9700.0
2012-08-31 12:30:00,65.27,65.32,65.23,65.3,19700.0,42.6335,42.6662,42.6074,42.6531,19700.0
2012-08-31 12:35:00,65.29,65.29,65.25,65.25,9400.0,42.6466,42.6466,42.6205,42.6205,9400.0
2012-08-31 12:40:00,65.25,65.27,65.23,65.26,10400.0,42.6205,42.6335,42.6074,42.627,10400.0
2012-08-31 12:45:00,65.26,65.28,65.25,65.27,11500.0,42.627,42.6401,42.6205,42.6335,11500.0
2012-08-31 12:50:00,65.28,65.28,65.24,65.27,6000.0,42.6401,42.6401,42.6139,42.6335,6000.0
2012-08-31 12:55:00,65.27,65.32,65.27,65.29,103600.0,42.6335,42.6662,42.6335,42.6466,103600.0
2012-08-31 13:00:00,65.29,65.31,65.29,65.31,17600.0,42.6466,42.6597,42.6466,42.6597,17600.0
2012-08-31 13:05:00,65.31,65.32,65.28,65.28,19900.0,42.6597,42.6662,42.6401,42.6401,19900.0
2012-08-31 13:10:00,65.28,65.28,65.18,65.21,29300.0,42.6401,42.6401,42.5748,42.5944,29300.0
2012-08-31 13:15:00,65.22,65.22,65.19,65.19,19300.0,42.6009,42.6009,42.5813,42.5813,19300.0
2012-08-31 13:20:00,65.19,65.23,65.18,65.23,88600.0,42.5813,42.6074,42.5748,42.6074,88600.0
2012-08-31 13:25:00,65.22,65.24,65.21,65.22,31600.0,42.6009,42.6139,42.5944,42.6009,31600.0
2012-08-31 13:30:00,65.22,65.26,65.22,65.26,51900.0,42.6009,42.627,42.6009,42.627,51900.0
2012-08-31 13:35:00,65.26,65.27,65.24,65.24,8700.0,42.627,42.6335,42.6139,42.6139,8700.0
2012-08-31 13:40:00,65.25,65.28,65.24,65.27,24900.0,42.6205,42.6401,42.6139,42.6335,24900.0
2012-08-31 13:45:00,65.27,65.29,65.26,65.29,7100.0,42.6335,42.6466,42.627,42.6466,7100.0
2012-08-31 13:50:00,65.29,65.34,65.28,65.34,122900.0,42.6466,42.6793,42.6401,42.6793,122900.0
2012-08-31 13:55:00,65.34,65.37,65.31,65.36,36000.0,42.6793,42.6989,42.6597,42.6923,36000.0
2012-08-31 14:00:00,65.36,65.4,65.34,65.34,57900.0,42.6923,42.7185,42.6793,42.6793,57900.0
2012-08-31 14:05:00,65.34,65.38,65.34,65.38,20400.0,42.6793,42.7054,42.6793,42.7054,20400.0
2012-08-31 14:10:00,65.39,65.39,65.35,65.38,16500.0,42.7119,42.7119,42.6858,42.7054,16500.0
2012-08-31 14:15:00,65.39,65.46,65.39,65.46,27200.0,42.7119,42.7576,42.7119,42.7576,27200.0
2012-08-31 14:20:00,65.45,65.47,65.43,65.47,12500.0,42.7511,42.7642,42.7381,42.7642,12500.0
2012-08-31 14:25:00,65.48,65.52,65.46,65.5,50900.0,42.7707,42.7968,42.7576,42.7838,50900.0
2012-08-31 14:30:00,65.51,65.52,65.47,65.47,17400.0,42.7903,42.7968,42.7642,42.7642,17400.0
2012-08-31 14:35:00,65.47,65.52,65.47,65.5,16100.0,42.7642,42.7968,42.7642,42.7838,16100.0
2012-08-31 14:40:00,65.5,65.51,65.46,65.46,9300.0,42.7838,42.7903,42.7576,42.7576,9300.0
2012-08-31 14:45:00,65.46,65.5,65.45,65.49,39000.0,42.7576,42.7838,42.7511,42.7772,39000.0
2012-08-31 14:50:00,65.5,65.54,65.5,65.53,39600.0,42.7838,42.8099,42.7838,42.8034,39600.0
2012-08-31 14:55:00,65.53,65.54,65.51,65.51,19800.0,42.8034,42.8099,42.7903,42.7903,19800.0
2012-08-31 15:00:00,65.51,65.51,65.44,65.44,20400.0,42.7903,42.7903,42.7446,42.7446,20400.0
2012-08-31 15:05:00,65.44,65.46,65.43,65.45,39900.0,42.7446,42.7576,42.7381,42.7511,39900.0
2012-08-31 15:10:00,65.45,65.48,65.45,65.48,15100.0,42.7511,42.7707,42.7511,42.7707,15100.0
2012-08-31 15:15:00,65.47,65.52,65.45,65.51,26000.0,42.7642,42.7968,42.7511,42.7903,26000.0
2012-08-31 15:20:00,65.51,65.54,65.5,65.5,50300.0,42.7903,42.8099,42.7838,42.7838,50300.0
2012-08-31 15:25:00,65.5,65.54,65.5,65.5,112600.0,42.7838,42.8099,42.7838,42.7838,112600.0
2012-08-31 15:30:00,65.5,65.52,65.45,65.47,111200.0,42.7838,42.7968,42.7511,42.7642,111200.0
2012-08-31 15:35:00,65.47,65.51,65.45,65.5,94000.0,42.7642,42.7903,42.7511,42.7838,94000.0
2012-08-31 15:40:00,65.5,65.53,65.48,65.48,69300.0,42.7838,42.8034,42.7707,42.7707,69300.0
2012-08-31 15:45:00,65.49,65.5,65.43,65.44,147900.0,42.7772,42.7838,42.7381,42.7446,147900.0
2012-08-31 15:50:00,65.43,65.53,65.43,65.53,203800.0,42.7381,42.8034,42.7381,42.8034,203800.0
2012-08-31 15:55:00,65.52,65.6,65.5,65.51,495000.0,42.7968,42.8491,42.7838,42.7903,495000.0
2012-09-04 09:30:00,65.48,65.6,65.47,65.5,170600.0,42.7707,42.8491,42.7642,42.7838,170600.0
2012-09-04 09:35:00,65.5,65.54,65.36,65.36,133100.0,42.7838,42.8099,42.6923,42.6923,133100.0
2012-09-04 09:40:00,65.37,65.39,65.26,65.26,159700.0,42.6989,42.7119,42.627,42.627,159700.0
2012-09-04 09:45:00,65.25,65.33,65.24,65.32,42900.0,42.6205,42.6727,42.6139,42.6662,42900.0
2012-09-04 09:50:00,65.32,65.33,65.21,65.24,52400.0,42.6662,42.6727,42.5944,42.6139,52400.0
2012-09-04 09:55:00,65.25,65.26,65.22,65.24,48200.0,42.6205,42.627,42.6009,42.6139,48200.0
2012-09-04 10:00:00,65.23,65.28,65.18,65.28,93100.0,42.6074,42.6401,42.5748,42.6401,93100.0
2012-09-04 10:05:00,65.28,65.33,65.19,65.2,62900.0,42.6401,42.6727,42.5813,42.5878,62900.0
2012-09-04 10:10:00,65.2,65.2,65.13,65.15,42300.0,42.5878,42.5878,42.5421,42.5552,42300.0
2012-09-04 10:15:00,65.16,65.19,65.15,65.17,50000.0,42.5617,42.5813,42.5552,42.5682,50000.0
2012-09-04 10:20:00,65.16,65.16,65.11,65.14,45500.0,42.5617,42.5617,42.529,42.5486,45500.0
2012-09-04 10:25:00,65.14,65.15,65.11,65.11,37100.0,42.5486,42.5552,42.529,42.529,37100.0
2012-09-04 10:30:00,65.11,65.17,65.08,65.14,68400.0,42.529,42.5682,42.5094,42.5486,68400.0
2012-09-04 10:35:00,65.14,65.2,65.12,65.19,107100.0,42.5486,42.5878,42.5356,42.5813,107100.0
2012-09-04 10:40:00,65.19,65.25,65.19,65.25,82900.0,42.5813,42.6205,42.5813,42.6205,82900.0
2012-09-04 10:45:00,65.25,65.29,65.24,65.25,63500.0,42.6205,42.6466,42.6139,42.6205,63500.0
2012-09-04 10:50:00,65.25,65.31,65.25,65.3,25000.0,42.6205,42.6597,42.6205,42.6531,25000.0
2012-09-04 10:55:00,65.3,65.3,65.21,65.26,79200.0,42.6531,42.6531,42.5944,42.627,79200.0
2012-09-04 11:00:00,65.25,65.33,65.25,65.33,41700.0,42.6205,42.6727,42.6205,42.6727,41700.0
2012-09-04 11:05:00,65.32,65.37,65.32,65.36,50500.0,42.6662,42.6989,42.6662,42.6923,50500.0
2012-09-04 11:10:00,65.35,65.39,65.34,65.38,59800.0,42.6858,42.7119,42.6793,42.7054,59800.0
2012-09-04 11:15:00,65.38,65.41,65.37,65.39,45900.0,42.7054,42.725,42.6989,42.7119,45900.0
2012-09-04 11:20:00,65.41,65.48,65.39,65.47,170700.0,42.725,42.7707,42.7119,42.7642,170700.0
2012-09-04 11:25:00,65.48,65.54,65.47,65.53,75500.0,42.7707,42.8099,42.7642,42.8034,75500.0
2012-09-04 11:30:00,65.54,65.6,65.53,65.57,144800.0,42.8099,42.8491,42.8034,42.8295,144800.0
2012-09-04 11:35:00,65.57,65.59,65.56,65.59,43000.0,42.8295,42.8426,42.823,42.8426,43000.0
2012-09-04 11:40:00,65.59,65.59,65.55,65.56,14600.0,42.8426,42.8426,42.8164,42.823,14600.0
2012-09-04 11:45:00,65.56,65.58,65.53,65.55,36700.0,42.823,42.836,42.8034,42.8164,36700.0
2012-09-04 11:50:00,65.54,65.54,65.48,65.48,26900.0,42.8099,42.8099,42.7707,42.7707,26900.0
2012-09-04 11:55:00,65.48,65.54,65.48,65.54,37700.0,42.7707,42.8099,42.7707,42.8099,37700.0
2012-09-04 12:00:00,65.54,65.55,65.51,65.51,19800.0,42.8099,42.8164,42.7903,42.7903,19800.0
2012-09-04 12:05:00,65.51,65.53,65.5,65.52,25400.0,42.7903,42.8034,42.7838,42.7968,25400.0
2012-09-04 12:10:00,65.52,65.55,65.52,65.55,28500.0,42.7968,42.8164,42.7968,42.8164,28500.0
2012-09-04 12:15:00,65.55,65.57,65.55,65.55,22100.0,42.8164,42.8295,42.8164,42.8164,22100.0
2012-09-04 12:20:00,65.56,65.6,65.56,65.59,11900.0,42.823,42.8491,42.823,42.8426,11900.0
2012-09-04 12:25:00,65.58,65.58,65.57,65.58,6900.0,42.836,42.836,42.8295,42.836,6900.0
2012-09-04 12:30:00,65.58,65.59,65.58,65.58,10800.0,42.836,42.8426,42.836,42.836,10800.0
2012-09-04 12:35:00,65.57,65.6,65.56,65.59,16900.0,42.8295,42.8491,42.823,42.8426,16900.0
2012-09-04 12:40:00,65.59,65.61,65.58,65.6,26400.0,42.8426,42.8556,42.836,42.8491,26400.0
2012-09-04 12:45:00,65.61,65.61,65.59,65.59,14400.0,42.8556,42.8556,42.8426,42.8426,14400.0
2012-09-04 12:50:00,65.6,65.62,65.59,65.62,14900.0,42.8491,42.8622,42.8426,42.8622,14900.0
2012-09-04 12:55:00,65.61,65.62,65.58,65.61,31700.0,42.8556,42.8622,42.836,42.8556,31700.0
2012-09-04 13:00:00,65.61,65.62,65.6,65.62,3800.0,42.8556,42.8622,42.8491,42.8622,3800.0
2012-09-04 13:05:00,65.61,65.62,65.61,65.61,10200.0,42.8556,42.8622,42.8556,42.8556,10200.0
2012-09-04 13:10:00,65.62,65.64,65.6,65.63,39500.0,42.8622,42.8752,42.8491,42.8687,39500.0
2012-09-04 13:15:00,65.64,65.66,65.63,65.66,24700.0,42.8752,42.8883,42.8687,42.8883,24700.0
2012-09-04 13:20:00,65.66,65.67,65.66,65.67,8300.0,42.8883,42.8948,42.8883,42.8948,8300.0
2012-09-04 13:25:00,65.67,65.68,65.64,65.66,14400.0,42.8948,42.9013,42.8752,42.8883,14400.0
2012-09-04 13:30:00,65.66,65.67,65.62,65.62,20300.0,42.8883,42.8948,42.8622,42.8622,20300.0
2012-09-04 13:35:00,65.63,65.64,65.62,65.64,7100.0,42.8687,42.8752,42.8622,42.8752,7100.0
2012-09-04 13:40:00,65.65,65.65,65.62,65.64,10400.0,42.8818,42.8818,42.8622,42.8752,10400.0
2012-09-04 13:45:00,65.64,65.65,65.61,65.62,21500.0,42.8752,42.8818,42.8556,42.8622,21500.0
2012-09-04 13:50:00,65.62,65.62,65.59,65.6,14600.0,42.8622,42.8622,42.8426,42.8491,14600.0
2012-09-04 13:55:00,65.61,65.61,65.58,65.58,9600.0,42.8556,42.8556,42.836,42.836,9600.0
2012-09-04 14:00:00,65.59,65.6,65.57,65.58,13100.0,42.8426,42.8491,42.8295,42.836,13100.0
2012-09-04 14:05:00,65.57,65.66,65.57,65.64,35500.0,42.8295,42.8883,42.8295,42.8752,35500.0
2012-09-04 14:10:00,65.64,65.67,65.64,65.66,42000.0,42.8752,42.8948,42.8752,42.8883,42000.0
2012-09-04 14:15:00,65.67,65.72,65.66,65.71,30600.0,42.8948,42.9275,42.8883,42.9209,30600.0
2012-09-04 14:20:00,65.71,65.75,65.7,65.71,26000.0,42.9209,42.9471,42.9144,42.9209,26000.0
2012-09-04 14:25:00,65.71,65.75,65.7,65.74,21600.0,42.9209,42.9471,42.9144,42.9405,21600.0
2012-09-04 14:30:00,65.74,65.82,65.74,65.82,42000.0,42.9405,42.9928,42.9405,42.9928,42000.0
2012-09-04 14:35:00,65.83,65.89,65.83,65.84,139400.0,42.9993,43.0385,42.9993,43.0059,139400.0
2012-09-04 14:40:00,65.84,65.85,65.78,65.82,26900.0,43.0059,43.0124,42.9667,42.9928,26900.0
2012-09-04 14:45:00,65.82,65.86,65.82,65.85,44800.0,42.9928,43.0189,42.9928,43.0124,44800.0
2012-09-04 14:50:00,65.85,65.86,65.83,65.84,13400.0,43.0124,43.0189,42.9993,43.0059,13400.0
2012-09-04 14:55:00,65.84,65.86,65.83,65.85,40000.0,43.0059,43.0189,42.9993,43.0124,40000.0
2012-09-04 15:00:00,65.85,65.85,65.8,65.81,21800.0,43.0124,43.0124,42.9797,42.9863,21800.0
2012-09-04 15:05:00,65.81,65.87,65.8,65.86,47600.0,42.9863,43.0255,42.9797,43.0189,47600.0
2012-09-04 15:10:00,65.87,65.88,65.84,65.86,102700.0,43.0255,43.032,43.0059,43.0189,102700.0
2012-09-04 15:15:00,65.85,65.9,65.84,65.88,50700.0,43.0124,43.0451,43.0059,43.032,50700.0
2012-09-04 15:20:00,65.88,65.94,65.86,65.93,59800.0,43.032,43.0712,43.0189,43.0646,59800.0
2012-09-04 15:25:00,65.93,65.99,65.9,65.98,55900.0,43.0646,43.1038,43.0451,43.0973,55900.0
2012-09-04 15:30:00,65.99,65.99,65.91,65.93,85000.0,43.1038,43.1038,43.0516,43.0646,85000.0
2012-09-04 15:35:00,65.93,65.94,65.89,65.89,47900.0,43.0646,43.0712,43.0385,43.0385,47900.0
2012-09-04 15:40:00,65.89,65.93,65.87,65.87,87900.0,43.0385,43.0646,43.0255,43.0255,87900.0
2012-09-04 15:45:00,65.87,65.88,65.84,65.88,327100.0,43.0255,43.032,43.0059,43.032,327100.0
2012-09-04 15:50:00,65.88,65.94,65.87,65.93,205400.0,43.032,43.0712,43.0255,43.0646,205400.0
2012-09-04 15:55:00,65.92,66.02,65.91,66.0,1199600.0,43.0581,43.1234,43.0516,43.1104,1199600.0
2012-09-05 09:30:00,66.06,66.07,65.95,66.02,122100.0,43.1496,43.1561,43.0777,43.1234,122100.0
2012-09-05 09:35:00,66.02,66.03,65.87,65.87,137800.0,43.1234,43.13,43.0255,43.0255,137800.0
2012-09-05 09:40:00,65.87,65.87,65.71,65.74,89500.0,43.0255,43.0255,42.9209,42.9405,89500.0
2012-09-05 09:45:00,65.75,65.84,65.74,65.84,47100.0,42.9471,43.0059,42.9405,43.0059,47100.0
2012-09-05 09:50:00,65.83,65.84,65.75,65.77,46000.0,42.9993,43.0059,42.9471,42.9601,46000.0
2012-09-05 09:55:00,65.78,65.79,65.63,65.65,72000.0,42.9667,42.9732,42.8687,42.8818,72000.0
2012-09-05 10:00:00,65.64,65.81,65.61,65.77,149900.0,42.8752,42.9863,42.8556,42.9601,149900.0
2012-09-05 10:05:00,65.77,65.85,65.74,65.82,88700.0,42.9601,43.0124,42.9405,42.9928,88700.0
2012-09-05 10:10:00,65.83,65.95,65.82,65.86,165100.0,42.9993,43.0777,42.9928,43.0189,165100.0
2012-09-05 10:15:00,65.88,65.92,65.86,65.87,48600.0,43.032,43.0581,43.0189,43.0255,48600.0
2012-09-05 10:20:00,65.87,65.92,65.86,65.89,41500.0,43.0255,43.0581,43.0189,43.0385,41500.0
2012-09-05 10:25:00,65.9,65.96,65.9,65.94,73000.0,43.0451,43.0842,43.0451,43.0712,73000.0
2012-09-05 10:30:00,65.95,65.97,65.88,65.88,73100.0,43.0777,43.0908,43.032,43.032,73100.0
2012-09-05 10:35:00,65.88,65.9,65.85,65.89,24800.0,43.032,43.0451,43.0124,43.0385,24800.0
2012-09-05 10:40:00,65.89,65.89,65.85,65.86,34700.0,43.0385,43.0385,43.0124,43.0189,34700.0
2012-09-05 10:45:00,65.85,65.87,65.8,65.8,30000.0,43.0124,43.0255,42.9797,42.9797,30000.0
2012-09-05 10:50:00,65.8,65.81,65.74,65.75,26600.0,42.9797,42.9863,42.9405,42.9471,26600.0
2012-09-05 10:55:00,65.76,65.8,65.7,65.71,53000.0,42.9536,42.9797,42.9144,42.9209,53000.0
2012-09-05 11:00:00,65.7,65.73,65.68,65.73,68600.0,42.9144,42.934,42.9013,42.934,68600.0
2012-09-05 11:05:00,65.72,65.74,65.7,65.7,107400.0,42.9275,42.9405,42.9144,42.9144,107400.0
2012-09-05 11:10:00,65.7,65.74,65.7,65.74,43100.0,42.9144,42.9405,42.9144,42.9405,43100.0
2012-09-05 11:15:00,65.74,65.77,65.72,65.76,50800.0,42.9405,42.9601,42.9275,42.9536,50800.0
2012-09-05 11:20:00,65.77,65.78,65.74,65.75,60300.0,42.9601,42.9667,42.9405,42.9471,60300.0
2012-09-05 11:25:00,65.74,65.79,65.74,65.79,39900.0,42.9405,42.9732,42.9405,42.9732,39900.0
2012-09-05 11:30:00,65.78,65.8,65.77,65.78,20500.0,42.9667,42.9797,42.9601,42.9667,20500.0
2012-09-05 11:35:00,65.78,65.79,65.76,65.77,38600.0,42.9667,42.9732,42.9536,42.9601,38600.0
2012-09-05 11:40:00,65.78,65.78,65.75,65.76,8700.0,42.9667,42.9667,42.9471,42.9536,8700.0
2012-09-05 11:45:00,65.75,65.75,65.71,65.74,41500.0,42.9471,42.9471,42.9209,42.9405,41500.0
2012-09-05 11:50:00,65.74,65.76,65.74,65.75,22200.0,42.9405,42.9536,42.9405,42.9471,22200.0
2012-09-05 11:55:00,65.76,65.77,65.73,65.74,35900.0,42.9536,42.9601,42.934,42.9405,35900.0
2012-09-05 12:00:00,65.74,65.75,65.73,65.75,27500.0,42.9405,42.9471,42.934,42.9471,27500.0
2012-09-05 12:05:00,65.74,65.78,65.74,65.78,12200.0,42.9405,42.9667,42.9405,42.9667,12200.0
2012-09-05 12:10:00,65.79,65.79,65.76,65.78,14400.0,42.9732,42.9732,42.9536,42.9667,14400.0
2012-09-05 12:15:00,65.79,65.79,65.73,65.74,35200.0,42.9732,42.9732,42.934,42.9405,35200.0
2012-09-05 12:20:00,65.74,65.75,65.73,65.74,10600.0,42.9405,42.9471,42.934,42.9405,10600.0
2012-09-05 12:25:00,65.73,65.75,65.72,65.74,14900.0,42.934,42.9471,42.9275,42.9405,14900.0
2012-09-05 12:30:00,65.75,65.75,65.73,65.73,7800.0,42.9471,42.9471,42.934,42.934,7800.0
2012-09-05 12:35:00,65.73,65.75,65.73,65.73,19100.0,42.934,42.9471,42.934,42.934,19100.0
2012-09-05 12:40:00,65.73,65.76,65.73,65.76,34500.0,42.934,42.9536,42.934,42.9536,34500.0
2012-09-05 12:45:00,65.76,65.77,65.75,65.77,9200.0,42.9536,42.9601,42.9471,42.9601,9200.0
2012-09-05 12:50:00,65.77,65.78,65.76,65.77,10800.0,42.9601,42.9667,42.9536,42.9601,10800.0
2012-09-05 12:55:00,65.77,65.78,65.76,65.76,13100.0,42.9601,42.9667,42.9536,42.9536,13100.0
2012-09-05 13:00:00,65.76,65.76,65.74,65.74,7700.0,42.9536,42.9536,42.9405,42.9405,7700.0
2012-09-05 13:05:00,65.73,65.73,65.71,65.71,31500.0,42.934,42.934,42.9209,42.9209,31500.0
2012-09-05 13:10:00,65.71,65.72,65.69,65.7,17800.0,42.9209,42.9275,42.9079,42.9144,17800.0
2012-09-05 13:15:00,65.71,65.72,65.7,65.71,25300.0,42.9209,42.9275,42.9144,42.9209,25300.0
2012-09-05 13:20:00,65.71,65.71,65.69,65.69,14500.0,42.9209,42.9209,42.9079,42.9079,14500.0
2012-09-05 13:25:00,65.7,65.71,65.68,65.68,6600.0,42.9144,42.9209,42.9013,42.9013,6600.0
2012-09-05 13:30:00,65.67,65.68,65.62,65.63,37900.0,42.8948,42.9013,42.8622,42.8687,37900.0
2012-09-05 13:35:00,65.63,65.64,65.61,65.62,41800.0,42.8687,42.8752,42.8556,42.8622,41800.0
2012-09-05 13:40:00,65.61,65.62,65.6,65.6,11600.0,42.8556,42.8622,42.8491,42.8491,11600.0
2012-09-05 13:45:00,65.61,65.62,65.57,65.61,75100.0,42.8556,42.8622,42.8295,42.8556,75100.0
2012-09-05 13:50:00,65.6,65.61,65.58,65.6,38400.0,42.8491,42.8556,42.836,42.8491,38400.0
2012-09-05 13:55:00,65.6,65.66,65.6,65.66,39000.0,42.8491,42.8883,42.8491,42.8883,39000.0
2012-09-05 14:00:00,65.66,65.68,65.65,65.67,24200.0,42.8883,42.9013,42.8818,42.8948,24200.0
2012-09-05 14:05:00,65.68,65.7,65.66,65.7,47900.0,42.9013,42.9144,42.8883,42.9144,47900.0
2012-09-05 14:10:00,65.7,65.7,65.66,65.66,22800.0,42.9144,42.9144,42.8883,42.8883,22800.0
2012-09-05 14:15:00,65.67,65.69,65.67,65.69,17800.0,42.8948,42.9079,42.8948,42.9079,17800.0
2012-09-05 14:20:00,65.69,65.76,65.69,65.76,27500.0,42.9079,42.9536,42.9079,42.9536,27500.0
2012-09-05 14:25:00,65.76,65.79,65.75,65.78,84700.0,42.9536,42.9732,42.9471,42.9667,84700.0
2012-09-05 14:30:00,65.78,65.82,65.78,65.8,22700.0,42.9667,42.9928,42.9667,42.9797,22700.0
2012-09-05 14:35:00,65.81,65.83,65.8,65.81,21900.0,42.9863,42.9993,42.9797,42.9863,21900.0
2012-09-05 14:40:00,65.81,65.82,65.8,65.8,13400.0,42.9863,42.9928,42.9797,42.9797,13400.0
2012-09-05 14:45:00,65.81,65.81,65.77,65.78,16900.0,42.9863,42.9863,42.9601,42.9667,16900.0
2012-09-05 14:50:00,65.77,65.78,65.76,65.78,10200.0,42.9601,42.9667,42.9536,42.9667,10200.0
2012-09-05 14:55:00,65.79,65.8,65.77,65.79,17000.0,42.9732,42.9797,42.9601,42.9732,17000.0
2012-09-05 15:00:00,65.78,65.79,65.77,65.77,8500.0,42.9667,42.9732,42.9601,42.9601,8500.0
2012-09-05 15:05:00,65.76,65.77,65.74,65.77,11300.0,42.9536,42.9601,42.9405,42.9601,11300.0
2012-09-05 15:10:00,65.77,65.78,65.73,65.75,15800.0,42.9601,42.9667,42.934,42.9471,15800.0
2012-09-05 15:15:00,65.75,65.78,65.73,65.78,34500.0,42.9471,42.9667,42.934,42.9667,34500.0
2012-09-05 15:20:00,65.78,65.8,65.77,65.79,26600.0,42.9667,42.9797,42.9601,42.9732,26600.0
2012-09-05 15:25:00,65.79,65.81,65.79,65.79,28600.0,42.9732,42.9863,42.9732,42.9732,28600.0
2012-09-05 15:30:00,65.79,65.82,65.77,65.81,52200.0,42.9732,42.9928,42.9601,42.9863,52200.0
2012-09-05 15:35:00,65.81,65.81,65.75,65.77,52700.0,42.9863,42.9863,42.9471,42.9601,52700.0
2012-09-05 15:40:00,65.78,65.8,65.75,65.76,76400.0,42.9667,42.9797,42.9471,42.9536,76400.0
2012-09-05 15:45:00,65.75,65.75,65.71,65.73,142500.0,42.9471,42.9471,42.9209,42.934,142500.0
2012-09-05 15:50:00,65.73,65.78,65.71,65.78,136900.0,42.934,42.9667,42.9209,42.9667,136900.0
2012-09-05 15:55:00,65.78,65.91,65.77,65.9,1697000.0,42.9667,43.0516,42.9601,43.0451,1697000.0
2012-09-06 09:30:00,66.17,66.36,66.14,66.29,197500.0,43.2214,43.3455,43.2018,43.2998,197500.0
2012-09-06 09:35:00,66.3,66.4,66.3,66.32,111200.0,43.3063,43.3716,43.3063,43.3194,111200.0
2012-09-06 09:40:00,66.33,66.34,66.15,66.15,152300.0,43.3259,43.3325,43.2083,43.2083,152300.0
2012-09-06 09:45:00,66.16,66.25,66.16,66.25,124600.0,43.2149,43.2737,43.2149,43.2737,124600.0
2012-09-06 09:50:00,66.26,66.32,66.24,66.27,199600.0,43.2802,43.3194,43.2671,43.2867,199600.0
2012-09-06 09:55:00,66.27,66.28,66.19,66.22,81900.0,43.2867,43.2933,43.2345,43.2541,81900.0
2012-09-06 10:00:00,66.22,66.39,66.21,66.35,150000.0,43.2541,43.3651,43.2475,43.339,150000.0
2012-09-06 10:05:00,66.36,66.37,66.21,66.26,46400.0,43.3455,43.352,43.2475,43.2802,46400.0
2012-09-06 10:10:00,66.26,66.27,66.21,66.22,59500.0,43.2802,43.2867,43.2475,43.2541,59500.0
2012-09-06 10:15:00,66.22,66.28,66.2,66.2,98500.0,43.2541,43.2933,43.241,43.241,98500.0
2012-09-06 10:20:00,66.2,66.21,66.17,66.2,80800.0,43.241,43.2475,43.2214,43.241,80800.0
2012-09-06 10:25:00,66.2,66.25,66.18,66.24,74500.0,43.241,43.2737,43.2279,43.2671,74500.0
2012-09-06 10:30:00,66.25,66.29,66.25,66.29,66500.0,43.2737,43.2998,43.2737,43.2998,66500.0
2012-09-06 10:35:00,66.3,66.39,66.3,66.37,121400.0,43.3063,43.3651,43.3063,43.352,121400.0
2012-09-06 10:40:00,66.37,66.38,66.34,66.37,45100.0,43.352,43.3586,43.3325,43.352,45100.0
2012-09-06 10:45:00,66.36,66.38,66.33,66.38,50200.0,43.3455,43.3586,43.3259,43.3586,50200.0
2012-09-06 10:50:00,66.38,66.4,66.28,66.31,118700.0,43.3586,43.3716,43.2933,43.3129,118700.0
2012-09-06 10:55:00,66.32,66.39,66.3,66.37,70700.0,43.3194,43.3651,43.3063,43.352,70700.0
2012-09-06 11:00:00,66.39,66.42,66.36,66.36,154400.0,43.3651,43.3847,43.3455,43.3455,154400.0
2012-09-06 11:05:00,66.36,66.37,66.31,66.34,50000.0,43.3455,43.352,43.3129,43.3325,50000.0
2012-09-06 11:10:00,66.34,66.37,66.33,66.36,35900.0,43.3325,43.352,43.3259,43.3455,35900.0
2012-09-06 11:15:00,66.36,66.38,66.35,66.36,121200.0,43.3455,43.3586,43.339,43.3455,121200.0
2012-09-06 11:20:00,66.36,66.37,66.34,66.35,15200.0,43.3455,43.352,43.3325,43.339,15200.0
2012-09-06 11:25:00,66.36,66.38,66.35,66.37,53500.0,43.3455,43.3586,43.339,43.352,53500.0
2012-09-06 11:30:00,66.38,66.4,66.36,66.38,60800.0,43.3586,43.3716,43.3455,43.3586,60800.0
2012-09-06 11:35:00,66.38,66.4,66.36,66.37,37700.0,43.3586,43.3716,43.3455,43.352,37700.0
2012-09-06 11:40:00,66.38,66.38,66.33,66.36,39500.0,43.3586,43.3586,43.3259,43.3455,39500.0
2012-09-06 11:45:00,66.36,66.38,66.31,66.32,90500.0,43.3455,43.3586,43.3129,43.3194,90500.0
2012-09-06 11:50:00,66.32,66.35,66.31,66.35,47600.0,43.3194,43.339,43.3129,43.339,47600.0
2012-09-06 11:55:00,66.35,66.39,66.34,66.37,95000.0,43.339,43.3651,43.3325,43.352,95000.0
2012-09-06 12:00:00,66.36,66.38,66.36,66.37,29600.0,43.3455,43.3586,43.3455,43.352,29600.0
2012-09-06 12:05:00,66.37,66.38,66.36,66.36,23700.0,43.352,43.3586,43.3455,43.3455,23700.0
2012-09-06 12:10:00,66.35,66.39,66.35,66.35,20500.0,43.339,43.3651,43.339,43.339,20500.0
2012-09-06 12:15:00,66.36,66.37,66.33,66.33,42200.0,43.3455,43.352,43.3259,43.3259,42200.0
2012-09-06 12:20:00,66.33,66.34,66.31,66.31,20200.0,43.3259,43.3325,43.3129,43.3129,20200.0
2012-09-06 12:25:00,66.31,66.32,66.29,66.31,50600.0,43.3129,43.3194,43.2998,43.3129,50600.0
2012-09-06 12:30:00,66.31,66.34,66.3,66.32,28500.0,43.3129,43.3325,43.3063,43.3194,28500.0
2012-09-06 12:35:00,66.33,66.37,66.33,66.37,68400.0,43.3259,43.352,43.3259,43.352,68400.0
2012-09-06 12:40:00,66.36,66.37,66.34,66.34,27200.0,43.3455,43.352,43.3325,43.3325,27200.0
2012-09-06 12:45:00,66.35,66.36,66.33,66.34,17500.0,43.339,43.3455,43.3259,43.3325,17500.0
2012-09-06 12:50:00,66.35,66.39,66.33,66.39,39000.0,43.339,43.3651,43.3259,43.3651,39000.0
2012-09-06 12:55:00,66.38,66.4,66.37,66.38,12300.0,43.3586,43.3716,43.352,43.3586,12300.0
2012-09-06 13:00:00,66.39,66.4,66.38,66.39,13200.0,43.3651,43.3716,43.3586,43.3651,13200.0
2012-09-06 13:05:00,66.4,66.41,66.37,66.38,47200.0,43.3716,43.3782,43.352,43.3586,47200.0
2012-09-06 13:10:00,66.37,66.4,66.36,66.39,52500.0,43.352,43.3716,43.3455,43.3651,52500.0
2012-09-06 13:15:00,66.39,66.39,66.37,66.38,18200.0,43.3651,43.3651,43.352,43.3586,18200.0
2012-09-06 13:20:00,66.37,66.38,66.35,66.38,32700.0,43.352,43.3586,43.339,43.3586,32700.0
2012-09-06 13:25:00,66.37,66.39,66.36,66.39,14400.0,43.352,43.3651,43.3455,43.3651,14400.0
2012-09-06 13:30:00,66.38,66.39,66.37,66.37,20100.0,43.3586,43.3651,43.352,43.352,20100.0
2012-09-06 13:35:00,66.36,66.39,66.35,66.39,68200.0,43.3455,43.3651,43.339,43.3651,68200.0
2012-09-06 13:40:00,66.39,66.4,66.36,66.37,14100.0,43.3651,43.3716,43.3455,43.352,14100.0
2012-09-06 13:45:00,66.37,66.38,66.35,66.36,20600.0,43.352,43.3586,43.339,43.3455,20600.0
2012-09-06 13:50:00,66.36,66.38,66.35,66.37,23900.0,43.3455,43.3586,43.339,43.352,23900.0
2012-09-06 13:55:00,66.37,66.38,66.35,66.36,18700.0,43.352,43.3586,43.339,43.3455,18700.0
2012-09-06 14:00:00,66.36,66.37,66.35,66.36,28300.0,43.3455,43.352,43.339,43.3455,28300.0
2012-09-06 14:05:00,66.36,66.36,66.33,66.34,38300.0,43.3455,43.3455,43.3259,43.3325,38300.0
2012-09-06 14:10:00,66.34,66.36,66.32,66.34,32600.0,43.3325,43.3455,43.3194,43.3325,32600.0
2012-09-06 14:15:00,66.35,66.35,66.31,66.33,22300.0,43.339,43.339,43.3129,43.3259,22300.0
2012-09-06 14:20:00,66.34,66.36,66.3,66.33,117400.0,43.3325,43.3455,43.3063,43.3259,117400.0
2012-09-06 14:25:00,66.32,66.36,66.31,66.33,54700.0,43.3194,43.3455,43.3129,43.3259,54700.0
2012-09-06 14:30:00,66.34,66.37,66.33,66.33,30400.0,43.3325,43.352,43.3259,43.3259,30400.0
2012-09-06 14:35:00,66.33,66.35,66.32,66.32,17300.0,43.3259,43.339,43.3194,43.3194,17300.0
2012-09-06 14:40:00,66.32,66.33,66.3,66.33,43000.0,43.3194,43.3259,43.3063,43.3259,43000.0
2012-09-06 14:45:00,66.33,66.35,66.31,66.35,35300.0,43.3259,43.339,43.3129,43.339,35300.0
2012-09-06 14:50:00,66.34,66.35,66.32,66.35,28400.0,43.3325,43.339,43.3194,43.339,28400.0
2012-09-06 14:55:00,66.34,66.34,66.29,66.3,44900.0,43.3325,43.3325,43.2998,43.3063,44900.0
2012-09-06 15:00:00,66.29,66.29,66.26,66.27,43900.0,43.2998,43.2998,43.2802,43.2867,43900.0
2012-09-06 15:05:00,66.27,66.28,66.26,66.28,25900.0,43.2867,43.2933,43.2802,43.2933,25900.0
2012-09-06 15:10:00,66.28,66.29,66.27,66.27,49200.0,43.2933,43.2998,43.2867,43.2867,49200.0
2012-09-06 15:15:00,66.27,66.33,66.27,66.29,94900.0,43.2867,43.3259,43.2867,43.2998,94900.0
2012-09-06 15:20:00,66.29,66.33,66.29,66.31,42900.0,43.2998,43.3259,43.2998,43.3129,42900.0
2012-09-06 15:25:00,66.32,66.33,66.29,66.3,82100.0,43.3194,43.3259,43.2998,43.3063,82100.0
2012-09-06 15:30:00,66.29,66.37,66.29,66.34,102900.0,43.2998,43.352,43.2998,43.3325,102900.0
2012-09-06 15:35:00,66.35,66.39,66.35,66.36,87300.0,43.339,43.3651,43.339,43.3455,87300.0
2012-09-06 15:40:00,66.36,66.37,66.29,66.29,95600.0,43.3455,43.352,43.2998,43.2998,95600.0
2012-09-06 15:45:00,66.3,66.39,66.3,66.38,283600.0,43.3063,43.3651,43.3063,43.3586,283600.0
2012-09-06 15:50:00,66.39,66.41,66.36,66.4,235300.0,43.3651,43.3782,43.3455,43.3716,235300.0
2012-09-06 15:55:00,66.4,66.45,66.38,66.43,726600.0,43.3716,43.4043,43.3586,43.3912,726600.0
2012-09-07 09:30:00,66.52,66.62,66.45,66.46,195400.0,43.45,43.5153,43.4043,43.4108,195400.0
2012-09-07 09:35:00,66.45,66.53,66.4,66.51,374600.0,43.4043,43.4566,43.3716,43.4435,374600.0
2012-09-07 09:40:00,66.5,66.59,66.49,66.52,92900.0,43.437,43.4957,43.4304,43.45,92900.0
2012-09-07 09:45:00,66.52,66.54,66.46,66.48,82500.0,43.45,43.4631,43.4108,43.4239,82500.0
2012-09-07 09:50:00,66.47,66.48,66.43,66.47,97200.0,43.4174,43.4239,43.3912,43.4174,97200.0
2012-09-07 09:55:00,66.46,66.48,66.39,66.45,69200.0,43.4108,43.4239,43.3651,43.4043,69200.0
2012-09-07 10:00:00,66.44,66.44,66.33,66.4,99000.0,43.3978,43.3978,43.3259,43.3716,99000.0
2012-09-07 10:05:00,66.4,66.44,66.39,66.43,151100.0,43.3716,43.3978,43.3651,43.3912,151100.0
2012-09-07 10:10:00,66.43,66.47,66.42,66.43,174400.0,43.3912,43.4174,43.3847,43.3912,174400.0
2012-09-07 10:15:00,66.44,66.48,66.41,66.47,108500.0,43.3978,43.4239,43.3782,43.4174,108500.0
2012-09-07 10:20:00,66.48,66.49,66.45,66.46,35900.0,43.4239,43.4304,43.4043,43.4108,35900.0
2012-09-07 10:25:00,66.46,66.52,66.45,66.5,82700.0,43.4108,43.45,43.4043,43.437,82700.0
2012-09-07 10:30:00,66.5,66.53,66.46,66.52,62100.0,43.437,43.4566,43.4108,43.45,62100.0
2012-09-07 10:35:00,66.52,66.54,66.5,66.5,42100.0,43.45,43.4631,43.437,43.437,42100.0
2012-09-07 10:40:00,66.5,66.55,66.5,66.53,152500.0,43.437,43.4696,43.437,43.4566,152500.0
2012-09-07 10:45:00,66.53,66.56,66.51,66.52,56900.0,43.4566,43.4762,43.4435,43.45,56900.0
2012-09-07 10:50:00,66.52,66.6,66.52,66.6,41500.0,43.45,43.5023,43.45,43.5023,41500.0
2012-09-07 10:55:00,66.6,66.61,66.56,66.56,49200.0,43.5023,43.5088,43.4762,43.4762,49200.0
2012-09-07 11:00:00,66.55,66.59,66.54,66.59,99600.0,43.4696,43.4957,43.4631,43.4957,99600.0
2012-09-07 11:05:00,66.59,66.62,66.58,66.6,91600.0,43.4957,43.5153,43.4892,43.5023,91600.0
2012-09-07 11:10:00,66.6,66.63,66.58,66.59,64900.0,43.5023,43.5219,43.4892,43.4957,64900.0
2012-09-07 11:15:00,66.59,66.6,66.56,66.57,38600.0,43.4957,43.5023,43.4762,43.4827,38600.0
2012-09-07 11:20:00,66.57,66.62,66.56,66.61,72700.0,43.4827,43.5153,43.4762,43.5088,72700.0
2012-09-07 11:25:00,66.6,66.62,66.59,66.62,34200.0,43.5023,43.5153,43.4957,43.5153,34200.0
2012-09-07 11:30:00,66.63,66.68,66.62,66.62,49600.0,43.5219,43.5545,43.5153,43.5153,49600.0
2012-09-07 11:35:00,66.62,66.62,66.52,66.52,29300.0,43.5153,43.5153,43.45,43.45,29300.0
2012-09-07 11:40:00,66.52,66.53,66.51,66.53,21600.0,43.45,43.4566,43.4435,43.4566,21600.0
2012-09-07 11:45:00,66.54,66.55,66.52,66.53,15900.0,43.4631,43.4696,43.45,43.4566,15900.0
2012-09-07 11:50:00,66.53,66.55,66.52,66.54,13000.0,43.4566,43.4696,43.45,43.4631,13000.0
2012-09-07 11:55:00,66.55,66.55,66.52,66.52,40600.0,43.4696,43.4696,43.45,43.45,40600.0
2012-09-07 12:00:00,66.52,66.53,66.51,66.52,18000.0,43.45,43.4566,43.4435,43.45,18000.0
2012-09-07 12:05:00,66.52,66.57,66.52,66.56,40500.0,43.45,43.4827,43.45,43.4762,40500.0
2012-09-07 12:10:00,66.56,66.56,66.55,66.56,11500.0,43.4762,43.4762,43.4696,43.4762,11500.0
2012-09-07 12:15:00,66.56,66.58,66.56,66.57,8700.0,43.4762,43.4892,43.4762,43.4827,8700.0
2012-09-07 12:20:00,66.57,66.6,66.57,66.59,10600.0,43.4827,43.5023,43.4827,43.4957,10600.0
2012-09-07 12:25:00,66.6,66.61,66.59,66.59,15500.0,43.5023,43.5088,43.4957,43.4957,15500.0
2012-09-07 12:30:00,66.6,66.62,66.59,66.61,24800.0,43.5023,43.5153,43.4957,43.5088,24800.0
2012-09-07 12:35:00,66.61,66.64,66.6,66.64,34500.0,43.5088,43.5284,43.5023,43.5284,34500.0
2012-09-07 12:40:00,66.64,66.66,66.64,66.64,27000.0,43.5284,43.5415,43.5284,43.5284,27000.0
2012-09-07 12:45:00,66.64,66.66,66.63,66.65,11100.0,43.5284,43.5415,43.5219,43.5349,11100.0
2012-09-07 12:50:00,66.66,66.66,66.63,66.63,20400.0,43.5415,43.5415,43.5219,43.5219,20400.0
2012-09-07 12:55:00,66.64,66.66,66.64,66.65,21900.0,43.5284,43.5415,43.5284,43.5349,21900.0
2012-09-07 13:00:00,66.66,66.67,66.64,66.66,35800.0,43.5415,43.548,43.5284,43.5415,35800.0
2012-09-07 13:05:00,66.65,66.67,66.64,66.65,15000.0,43.5349,43.548,43.5284,43.5349,15000.0
2012-09-07 13:10:00,66.66,66.66,66.62,66.62,15400.0,43.5415,43.5415,43.5153,43.5153,15400.0
2012-09-07 13:15:00,66.63,66.63,66.58,66.61,13200.0,43.5219,43.5219,43.4892,43.5088,13200.0
2012-09-07 13:20:00,66.61,66.61,66.58,66.6,9700.0,43.5088,43.5088,43.4892,43.5023,9700.0
2012-09-07 13:25:00,66.59,66.59,66.57,66.58,14900.0,43.4957,43.4957,43.4827,43.4892,14900.0
2012-09-07 13:30:00,66.57,66.57,66.55,66.57,9700.0,43.4827,43.4827,43.4696,43.4827,9700.0
2012-09-07 13:35:00,66.58,66.58,66.53,66.54,25700.0,43.4892,43.4892,43.4566,43.4631,25700.0
2012-09-07 13:40:00,66.55,66.6,66.54,66.6,20800.0,43.4696,43.5023,43.4631,43.5023,20800.0
2012-09-07 13:45:00,66.59,66.6,66.57,66.58,15300.0,43.4957,43.5023,43.4827,43.4892,15300.0
2012-09-07 13:50:00,66.58,66.6,66.57,66.57,29900.0,43.4892,43.5023,43.4827,43.4827,29900.0
2012-09-07 13:55:00,66.58,66.59,66.55,66.57,256600.0,43.4892,43.4957,43.4696,43.4827,256600.0
2012-09-07 14:00:00,66.57,66.59,66.56,66.57,73600.0,43.4827,43.4957,43.4762,43.4827,73600.0
2012-09-07 14:05:00,66.57,66.6,66.56,66.6,185900.0,43.4827,43.5023,43.4762,43.5023,185900.0
2012-09-07 14:10:00,66.59,66.62,66.59,66.61,20500.0,43.4957,43.5153,43.4957,43.5088,20500.0
2012-09-07 14:15:00,66.61,66.62,66.6,66.62,10000.0,43.5088,43.5153,43.5023,43.5153,10000.0
2012-09-07 14:20:00,66.62,66.62,66.6,66.6,37700.0,43.5153,43.5153,43.5023,43.5023,37700.0
2012-09-07 14:25:00,66.6,66.61,66.58,66.58,72800.0,43.5023,43.5088,43.4892,43.4892,72800.0
2012-09-07 14:30:00,66.58,66.59,66.57,66.58,31300.0,43.4892,43.4957,43.4827,43.4892,31300.0
2012-09-07 14:35:00,66.58,66.59,66.57,66.57,18100.0,43.4892,43.4957,43.4827,43.4827,18100.0
2012-09-07 14:40:00,66.58,66.6,66.57,66.59,41200.0,43.4892,43.5023,43.4827,43.4957,41200.0
2012-09-07 14:45:00,66.59,66.6,66.58,66.59,21200.0,43.4957,43.5023,43.4892,43.4957,21200.0
2012-09-07 14:50:00,66.59,66.6,66.57,66.58,20800.0,43.4957,43.5023,43.4827,43.4892,20800.0
2012-09-07 14:55:00,66.59,66.59,66.57,66.57,49300.0,43.4957,43.4957,43.4827,43.4827,49300.0
2012-09-07 15:00:00,66.57,66.57,66.55,66.56,37300.0,43.4827,43.4827,43.4696,43.4762,37300.0
2012-09-07 15:05:00,66.55,66.56,66.54,66.55,32900.0,43.4696,43.4762,43.4631,43.4696,32900.0
2012-09-07 15:10:00,66.56,66.56,66.5,66.53,41600.0,43.4762,43.4762,43.437,43.4566,41600.0
2012-09-07 15:15:00,66.53,66.54,66.52,66.52,17400.0,43.4566,43.4631,43.45,43.45,17400.0
2012-09-07 15:20:00,66.53,66.54,66.51,66.53,30200.0,43.4566,43.4631,43.4435,43.4566,30200.0
2012-09-07 15:25:00,66.53,66.55,66.51,66.51,53500.0,43.4566,43.4696,43.4435,43.4435,53500.0
2012-09-07 15:30:00,66.5,66.52,66.46,66.47,197800.0,43.437,43.45,43.4108,43.4174,197800.0
2012-09-07 15:35:00,66.47,66.48,66.42,66.43,43500.0,43.4174,43.4239,43.3847,43.3912,43500.0
2012-09-07 15:40:00,66.43,66.45,66.41,66.42,92100.0,43.3912,43.4043,43.3782,43.3847,92100.0
2012-09-07 15:45:00,66.42,66.51,66.42,66.5,156900.0,43.3847,43.4435,43.3847,43.437,156900.0
2012-09-07 15:50:00,66.5,66.52,66.48,66.49,138600.0,43.437,43.45,43.4239,43.4304,138600.0
2012-09-07 15:55:00,66.5,66.54,66.47,66.53,314100.0,43.437,43.4631,43.4174,43.4566,314100.0
2012-09-10 09:30:00,66.5,66.5,66.34,66.34,89700.0,43.437,43.437,43.3325,43.3325,89700.0
2012-09-10 09:35:00,66.33,66.4,66.31,66.4,43100.0,43.3259,43.3716,43.3129,43.3716,43100.0
2012-09-10 09:40:00,66.39,66.41,66.31,66.32,53200.0,43.3651,43.3782,43.3129,43.3194,53200.0
2012-09-10 09:45:00,66.31,66.32,66.24,66.24,112700.0,43.3129,43.3194,43.2671,43.2671,112700.0
2012-09-10 09:50:00,66.24,66.27,66.22,66.24,30400.0,43.2671,43.2867,43.2541,43.2671,30400.0
2012-09-10 09:55:00,66.27,66.27,66.22,66.23,37100.0,43.2867,43.2867,43.2541,43.2606,37100.0
2012-09-10 10:00:00,66.23,66.27,66.18,66.23,99800.0,43.2606,43.2867,43.2279,43.2606,99800.0
2012-09-10 10:05:00,66.23,66.24,66.21,66.22,39400.0,43.2606,43.2671,43.2475,43.2541,39400.0
2012-09-10 10:10:00,66.23,66.24,66.16,66.18,58600.0,43.2606,43.2671,43.2149,43.2279,58600.0
2012-09-10 10:15:00,66.18,66.19,66.17,66.18,29400.0,43.2279,43.2345,43.2214,43.2279,29400.0
2012-09-10 10:20:00,66.18,66.34,66.14,66.34,59800.0,43.2279,43.3325,43.2018,43.3325,59800.0
2012-09-10 10:25:00,66.35,66.39,66.32,66.32,45500.0,43.339,43.3651,43.3194,43.3194,45500.0
2012-09-10 10:30:00,66.31,66.32,66.28,66.28,47600.0,43.3129,43.3194,43.2933,43.2933,47600.0
2012-09-10 10:35:00,66.27,66.28,66.23,66.26,39700.0,43.2867,43.2933,43.2606,43.2802,39700.0
2012-09-10 10:40:00,66.25,66.28,66.23,66.26,54000.0,43.2737,43.2933,43.2606,43.2802,54000.0
2012-09-10 10:45:00,66.27,66.31,66.27,66.27,32400.0,43.2867,43.3129,43.2867,43.2867,32400.0
2012-09-10 10:50:00,66.26,66.29,66.25,66.27,45800.0,43.2802,43.2998,43.2737,43.2867,45800.0
2012-09-10 10:55:00,66.27,66.3,66.23,66.24,40500.0,43.2867,43.3063,43.2606,43.2671,40500.0
2012-09-10 11:00:00,66.23,66.23,66.19,66.19,22300.0,43.2606,43.2606,43.2345,43.2345,22300.0
2012-09-10 11:05:00,66.19,66.23,66.15,66.23,49000.0,43.2345,43.2606,43.2083,43.2606,49000.0
2012-09-10 11:10:00,66.24,66.24,66.21,66.23,22800.0,43.2671,43.2671,43.2475,43.2606,22800.0
2012-09-10 11:15:00,66.23,66.24,66.21,66.23,19600.0,43.2606,43.2671,43.2475,43.2606,19600.0
2012-09-10 11:20:00,66.23,66.23,66.2,66.21,28400.0,43.2606,43.2606,43.241,43.2475,28400.0
2012-09-10 11:25:00,66.22,66.23,66.19,66.19,20600.0,43.2541,43.2606,43.2345,43.2345,20600.0
2012-09-10 11:30:00,66.2,66.2,66.17,66.18,16700.0,43.241,43.241,43.2214,43.2279,16700.0
2012-09-10 11:35:00,66.19,66.19,66.15,66.19,30600.0,43.2345,43.2345,43.2083,43.2345,30600.0
2012-09-10 11:40:00,66.18,66.2,66.17,66.18,63200.0,43.2279,43.241,43.2214,43.2279,63200.0
2012-09-10 11:45:00,66.17,66.17,66.14,66.15,23100.0,43.2214,43.2214,43.2018,43.2083,23100.0
2012-09-10 11:50:00,66.15,66.16,66.14,66.14,10500.0,43.2083,43.2149,43.2018,43.2018,10500.0
2012-09-10 11:55:00,66.14,66.15,66.12,66.12,13400.0,43.2018,43.2083,43.1888,43.1888,13400.0
2012-09-10 12:00:00,66.12,66.12,66.1,66.11,15000.0,43.1888,43.1888,43.1757,43.1822,15000.0
2012-09-10 12:05:00,66.11,66.13,66.1,66.12,10700.0,43.1822,43.1953,43.1757,43.1888,10700.0
2012-09-10 12:10:00,66.12,66.13,66.1,66.12,19100.0,43.1888,43.1953,43.1757,43.1888,19100.0
2012-09-10 12:15:00,66.11,66.12,66.11,66.12,1700.0,43.1822,43.1888,43.1822,43.1888,1700.0
2012-09-10 12:20:00,66.12,66.12,66.11,66.11,16900.0,43.1888,43.1888,43.1822,43.1822,16900.0
2012-09-10 12:25:00,66.11,66.11,66.09,66.09,9900.0,43.1822,43.1822,43.1692,43.1692,9900.0
2012-09-10 12:30:00,66.09,66.1,66.06,66.07,20300.0,43.1692,43.1757,43.1496,43.1561,20300.0
2012-09-10 12:35:00,66.07,66.07,66.06,66.06,50500.0,43.1561,43.1561,43.1496,43.1496,50500.0
2012-09-10 12:40:00,66.06,66.08,66.06,66.07,15100.0,43.1496,43.1626,43.1496,43.1561,15100.0
2012-09-10 12:45:00,66.06,66.09,66.04,66.09,24800.0,43.1496,43.1692,43.1365,43.1692,24800.0
2012-09-10 12:50:00,66.09,66.1,66.09,66.1,8300.0,43.1692,43.1757,43.1692,43.1757,8300.0
2012-09-10 12:55:00,66.09,66.16,66.09,66.16,20300.0,43.1692,43.2149,43.1692,43.2149,20300.0
2012-09-10 13:00:00,66.16,66.17,66.15,66.17,10800.0,43.2149,43.2214,43.2083,43.2214,10800.0
2012-09-10 13:05:00,66.17,66.18,66.16,66.17,10300.0,43.2214,43.2279,43.2149,43.2214,10300.0
2012-09-10 13:10:00,66.18,66.19,66.17,66.18,21000.0,43.2279,43.2345,43.2214,43.2279,21000.0
2012-09-10 13:15:00,66.19,66.19,66.18,66.19,16700.0,43.2345,43.2345,43.2279,43.2345,16700.0
2012-09-10 13:20:00,66.19,66.19,66.16,66.18,32700.0,43.2345,43.2345,43.2149,43.2279,32700.0
2012-09-10 13:25:00,66.18,66.19,66.17,66.17,5500.0,43.2279,43.2345,43.2214,43.2214,5500.0
2012-09-10 13:30:00,66.17,66.2,66.17,66.17,13500.0,43.2214,43.241,43.2214,43.2214,13500.0
2012-09-10 13:35:00,66.17,66.19,66.17,66.19,18200.0,43.2214,43.2345,43.2214,43.2345,18200.0
2012-09-10 13:40:00,66.18,66.18,66.15,66.16,25300.0,43.2279,43.2279,43.2083,43.2149,25300.0
2012-09-10 13:45:00,66.16,66.16,66.14,66.14,16700.0,43.2149,43.2149,43.2018,43.2018,16700.0
2012-09-10 13:50:00,66.15,66.16,66.15,66.15,8700.0,43.2083,43.2149,43.2083,43.2083,8700.0
2012-09-10 13:55:00,66.15,66.16,66.15,66.15,11600.0,43.2083,43.2149,43.2083,43.2083,11600.0
2012-09-10 14:00:00,66.15,66.21,66.15,66.2,42100.0,43.2083,43.2475,43.2083,43.241,42100.0
2012-09-10 14:05:00,66.2,66.2,66.19,66.2,4300.0,43.241,43.241,43.2345,43.241,4300.0
2012-09-10 14:10:00,66.2,66.21,66.19,66.21,8300.0,43.241,43.2475,43.2345,43.2475,8300.0
2012-09-10 14:15:00,66.2,66.23,66.2,66.23,29000.0,43.241,43.2606,43.241,43.2606,29000.0
2012-09-10 14:20:00,66.22,66.23,66.18,66.18,12500.0,43.2541,43.2606,43.2279,43.2279,12500.0
2012-09-10 14:25:00,66.18,66.19,66.17,66.18,8400.0,43.2279,43.2345,43.2214,43.2279,8400.0
2012-09-10 14:30:00,66.18,66.19,66.16,66.19,39100.0,43.2279,43.2345,43.2149,43.2345,39100.0
2012-09-10 14:35:00,66.2,66.21,66.17,66.17,71800.0,43.241,43.2475,43.2214,43.2214,71800.0
2012-09-10 14:40:00,66.18,66.19,66.16,66.16,44800.0,43.2279,43.2345,43.2149,43.2149,44800.0
2012-09-10 14:45:00,66.15,66.18,66.15,66.17,37300.0,43.2083,43.2279,43.2083,43.2214,37300.0
2012-09-10 14:50:00,66.16,66.17,66.14,66.16,55100.0,43.2149,43.2214,43.2018,43.2149,55100.0
2012-09-10 14:55:00,66.17,66.19,66.15,66.15,35000.0,43.2214,43.2345,43.2083,43.2083,35000.0
2012-09-10 15:00:00,66.16,66.19,66.16,66.19,40200.0,43.2149,43.2345,43.2149,43.2345,40200.0
2012-09-10 15:05:00,66.18,66.19,66.17,66.18,19800.0,43.2279,43.2345,43.2214,43.2279,19800.0
2012-09-10 15:10:00,66.18,66.18,66.15,66.16,45900.0,43.2279,43.2279,43.2083,43.2149,45900.0
2012-09-10 15:15:00,66.15,66.16,66.1,66.11,54700.0,43.2083,43.2149,43.1757,43.1822,54700.0
2012-09-10 15:20:00,66.11,66.15,66.09,66.14,46900.0,43.1822,43.2083,43.1692,43.2018,46900.0
2012-09-10 15:25:00,66.14,66.16,66.14,66.16,34100.0,43.2018,43.2149,43.2018,43.2149,34100.0
2012-09-10 15:30:00,66.16,66.16,66.12,66.13,54100.0,43.2149,43.2149,43.1888,43.1953,54100.0
2012-09-10 15:35:00,66.13,66.13,66.09,66.11,67200.0,43.1953,43.1953,43.1692,43.1822,67200.0
2012-09-10 15:40:00,66.11,66.11,66.05,66.06,113500.0,43.1822,43.1822,43.143,43.1496,113500.0
2012-09-10 15:45:00,66.06,66.07,66.03,66.06,146400.0,43.1496,43.1561,43.13,43.1496,146400.0
2012-09-10 15:50:00,66.06,66.11,66.06,66.11,188200.0,43.1496,43.1822,43.1496,43.1822,188200.0
2012-09-10 15:55:00,66.11,66.13,66.01,66.1,2014800.0,43.1822,43.1953,43.1169,43.1757,2014800.0
2012-09-11 09:30:00,66.12,66.17,66.0,66.04,47900.0,43.1888,43.2214,43.1104,43.1365,47900.0
2012-09-11 09:35:00,66.04,66.06,66.01,66.04,60300.0,43.1365,43.1496,43.1169,43.1365,60300.0
2012-09-11 09:40:00,66.04,66.06,66.01,66.02,35800.0,43.1365,43.1496,43.1169,43.1234,35800.0
2012-09-11 09:45:00,66.01,66.13,66.01,66.13,41100.0,43.1169,43.1953,43.1169,43.1953,41100.0
2012-09-11 09:50:00,66.14,66.23,66.11,66.22,69200.0,43.2018,43.2606,43.1822,43.2541,69200.0
2012-09-11 09:55:00,66.23,66.26,66.21,66.23,27800.0,43.2606,43.2802,43.2475,43.2606,27800.0
2012-09-11 10:00:00,66.24,66.26,66.2,66.2,76600.0,43.2671,43.2802,43.241,43.241,76600.0
2012-09-11 10:05:00,66.2,66.23,66.2,66.21,43500.0,43.241,43.2606,43.241,43.2475,43500.0
2012-09-11 10:10:00,66.2,66.29,66.18,66.27,90600.0,43.241,43.2998,43.2279,43.2867,90600.0
2012-09-11 10:15:00,66.27,66.28,66.25,66.26,57400.0,43.2867,43.2933,43.2737,43.2802,57400.0
2012-09-11 10:20:00,66.26,66.27,66.23,66.23,29900.0,43.2802,43.2867,43.2606,43.2606,29900.0
2012-09-11 10:25:00,66.23,66.23,66.17,66.18,63100.0,43.2606,43.2606,43.2214,43.2279,63100.0
2012-09-11 10:30:00,66.17,66.17,66.13,66.16,34400.0,43.2214,43.2214,43.1953,43.2149,34400.0
2012-09-11 10:35:00,66.16,66.19,66.16,66.17,72700.0,43.2149,43.2345,43.2149,43.2214,72700.0
2012-09-11 10:40:00,66.17,66.18,66.13,66.14,27900.0,43.2214,43.2279,43.1953,43.2018,27900.0
2012-09-11 10:45:00,66.13,66.15,66.11,66.14,99300.0,43.1953,43.2083,43.1822,43.2018,99300.0
2012-09-11 10:50:00,66.14,66.15,66.11,66.13,108500.0,43.2018,43.2083,43.1822,43.1953,108500.0
2012-09-11 10:55:00,66.14,66.15,66.11,66.11,36800.0,43.2018,43.2083,43.1822,43.1822,36800.0
2012-09-11 11:00:00,66.11,66.14,66.11,66.14,69000.0,43.1822,43.2018,43.1822,43.2018,69000.0
2012-09-11 11:05:00,66.15,66.16,66.13,66.14,45500.0,43.2083,43.2149,43.1953,43.2018,45500.0
2012-09-11 11:10:00,66.15,66.15,66.14,66.15,15500.0,43.2083,43.2083,43.2018,43.2083,15500.0
2012-09-11 11:15:00,66.15,66.15,66.13,66.15,62800.0,43.2083,43.2083,43.1953,43.2083,62800.0
2012-09-11 11:20:00,66.15,66.19,66.15,66.17,47100.0,43.2083,43.2345,43.2083,43.2214,47100.0
2012-09-11 11:25:00,66.17,66.2,66.17,66.19,39800.0,43.2214,43.241,43.2214,43.2345,39800.0
2012-09-11 11:30:00,66.19,66.21,66.18,66.18,17400.0,43.2345,43.2475,43.2279,43.2279,17400.0
2012-09-11 11:35:00,66.18,66.19,66.18,66.19,5200.0,43.2279,43.2345,43.2279,43.2345,5200.0
2012-09-11 11:40:00,66.19,66.19,66.16,66.17,22500.0,43.2345,43.2345,43.2149,43.2214,22500.0
2012-09-11 11:45:00,66.16,66.18,66.14,66.15,14300.0,43.2149,43.2279,43.2018,43.2083,14300.0
2012-09-11 11:50:00,66.15,66.15,66.13,66.14,25800.0,43.2083,43.2083,43.1953,43.2018,25800.0
2012-09-11 11:55:00,66.15,66.15,66.1,66.11,66200.0,43.2083,43.2083,43.1757,43.1822,66200.0
2012-09-11 12:00:00,66.11,66.15,66.11,66.15,34700.0,43.1822,43.2083,43.1822,43.2083,34700.0
2012-09-11 12:05:00,66.14,66.14,66.12,66.13,14100.0,43.2018,43.2018,43.1888,43.1953,14100.0
2012-09-11 12:10:00,66.13,66.15,66.08,66.1,31400.0,43.1953,43.2083,43.1626,43.1757,31400.0
2012-09-11 12:15:00,66.1,66.12,66.1,66.11,7100.0,43.1757,43.1888,43.1757,43.1822,7100.0
2012-09-11 12:20:00,66.11,66.12,66.11,66.11,13600.0,43.1822,43.1888,43.1822,43.1822,13600.0
2012-09-11 12:25:00,66.12,66.15,66.12,66.15,8300.0,43.1888,43.2083,43.1888,43.2083,8300.0
2012-09-11 12:30:00,66.14,66.17,66.13,66.17,22900.0,43.2018,43.2214,43.1953,43.2214,22900.0
2012-09-11 12:35:00,66.16,66.17,66.15,66.16,25000.0,43.2149,43.2214,43.2083,43.2149,25000.0
2012-09-11 12:40:00,66.17,66.17,66.14,66.15,50300.0,43.2214,43.2214,43.2018,43.2083,50300.0
2012-09-11 12:45:00,66.16,66.17,66.15,66.16,17900.0,43.2149,43.2214,43.2083,43.2149,17900.0
2012-09-11 12:50:00,66.16,66.18,66.15,66.16,16100.0,43.2149,43.2279,43.2083,43.2149,16100.0
2012-09-11 12:55:00,66.15,66.2,66.15,66.19,22800.0,43.2083,43.241,43.2083,43.2345,22800.0
2012-09-11 13:00:00,66.2,66.21,66.17,66.17,21800.0,43.241,43.2475,43.2214,43.2214,21800.0
2012-09-11 13:05:00,66.18,66.22,66.17,66.22,15600.0,43.2279,43.2541,43.2214,43.2541,15600.0
2012-09-11 13:10:00,66.22,66.26,66.18,66.25,106500.0,43.2541,43.2802,43.2279,43.2737,106500.0
2012-09-11 13:15:00,66.26,66.28,66.25,66.28,55000.0,43.2802,43.2933,43.2737,43.2933,55000.0
2012-09-11 13:20:00,66.28,66.29,66.23,66.23,10400.0,43.2933,43.2998,43.2606,43.2606,10400.0
2012-09-11 13:25:00,66.23,66.28,66.23,66.28,183500.0,43.2606,43.2933,43.2606,43.2933,183500.0
2012-09-11 13:30:00,66.27,66.29,66.26,66.26,32100.0,43.2867,43.2998,43.2802,43.2802,32100.0
2012-09-11 13:35:00,66.26,66.27,66.25,66.25,14100.0,43.2802,43.2867,43.2737,43.2737,14100.0
2012-09-11 13:40:00,66.25,66.27,66.24,66.27,32500.0,43.2737,43.2867,43.2671,43.2867,32500.0
2012-09-11 13:45:00,66.26,66.29,66.26,66.28,26600.0,43.2802,43.2998,43.2802,43.2933,26600.0
2012-09-11 13:50:00,66.29,66.29,66.27,66.28,19300.0,43.2998,43.2998,43.2867,43.2933,19300.0
2012-09-11 13:55:00,66.27,66.31,66.27,66.3,65400.0,43.2867,43.3129,43.2867,43.3063,65400.0
2012-09-11 14:00:00,66.3,66.33,66.29,66.31,60700.0,43.3063,43.3259,43.2998,43.3129,60700.0
2012-09-11 14:05:00,66.3,66.31,66.29,66.29,9300.0,43.3063,43.3129,43.2998,43.2998,9300.0
2012-09-11 14:10:00,66.3,66.3,66.25,66.26,31600.0,43.3063,43.3063,43.2737,43.2802,31600.0
2012-09-11 14:15:00,66.26,66.26,66.25,66.25,9200.0,43.2802,43.2802,43.2737,43.2737,9200.0
2012-09-11 14:20:00,66.26,66.28,66.25,66.28,21400.0,43.2802,43.2933,43.2737,43.2933,21400.0
2012-09-11 14:25:00,66.27,66.28,66.26,66.28,9200.0,43.2867,43.2933,43.2802,43.2933,9200.0
2012-09-11 14:30:00,66.28,66.29,66.26,66.27,13900.0,43.2933,43.2998,43.2802,43.2867,13900.0
2012-09-11 14:35:00,66.26,66.26,66.25,66.25,12400.0,43.2802,43.2802,43.2737,43.2737,12400.0
2012-09-11 14:40:00,66.25,66.25,66.22,66.23,18900.0,43.2737,43.2737,43.2541,43.2606,18900.0
2012-09-11 14:45:00,66.23,66.23,66.17,66.17,28900.0,43.2606,43.2606,43.2214,43.2214,28900.0
2012-09-11 14:50:00,66.17,66.21,66.17,66.2,14900.0,43.2214,43.2475,43.2214,43.241,14900.0
2012-09-11 14:55:00,66.2,66.25,66.2,66.24,43900.0,43.241,43.2737,43.241,43.2671,43900.0
2012-09-11 15:00:00,66.24,66.25,66.21,66.23,24600.0,43.2671,43.2737,43.2475,43.2606,24600.0
2012-09-11 15:05:00,66.23,66.25,66.23,66.23,18000.0,43.2606,43.2737,43.2606,43.2606,18000.0
2012-09-11 15:10:00,66.23,66.25,66.22,66.23,27100.0,43.2606,43.2737,43.2541,43.2606,27100.0
2012-09-11 15:15:00,66.23,66.24,66.21,66.23,40800.0,43.2606,43.2671,43.2475,43.2606,40800.0
2012-09-11 15:20:00,66.22,66.22,66.2,66.2,27600.0,43.2541,43.2541,43.241,43.241,27600.0
2012-09-11 15:25:00,66.21,66.27,66.2,66.27,54900.0,43.2475,43.2867,43.241,43.2867,54900.0
2012-09-11 15:30:00,66.27,66.31,66.26,66.31,76700.0,43.2867,43.3129,43.2802,43.3129,76700.0
2012-09-11 15:35:00,66.3,66.3,66.26,66.27,43600.0,43.3063,43.3063,43.2802,43.2867,43600.0
2012-09-11 15:40:00,66.27,66.31,66.27,66.3,89500.0,43.2867,43.3129,43.2867,43.3063,89500.0
2012-09-11 15:45:00,66.3,66.3,66.25,66.3,84400.0,43.3063,43.3063,43.2737,43.3063,84400.0
2012-09-11 15:50:00,66.29,66.32,66.28,66.31,138600.0,43.2998,43.3194,43.2933,43.3129,138600.0
2012-09-11 15:55:00,66.31,66.42,66.3,66.38,1445800.0,43.3129,43.3847,43.3063,43.3586,1445800.0
2012-09-12 09:30:00,66.5,66.54,66.31,66.33,113700.0,43.437,43.4631,43.3129,43.3259,113700.0
2012-09-12 09:35:00,66.32,66.35,66.24,66.35,183300.0,43.3194,43.339,43.2671,43.339,183300.0
2012-09-12 09:40:00,66.36,66.38,66.29,66.3,78000.0,43.3455,43.3586,43.2998,43.3063,78000.0
2012-09-12 09:45:00,66.29,66.32,66.27,66.31,54800.0,43.2998,43.3194,43.2867,43.3129,54800.0
2012-09-12 09:50:00,66.32,66.33,66.28,66.31,46200.0,43.3194,43.3259,43.2933,43.3129,46200.0
2012-09-12 09:55:00,66.3,66.37,66.3,66.36,54700.0,43.3063,43.352,43.3063,43.3455,54700.0
2012-09-12 10:00:00,66.36,66.39,66.34,66.36,58500.0,43.3455,43.3651,43.3325,43.3455,58500.0
2012-09-12 10:05:00,66.35,66.42,66.34,66.42,116200.0,43.339,43.3847,43.3325,43.3847,116200.0
2012-09-12 10:10:00,66.41,66.45,66.4,66.43,148200.0,43.3782,43.4043,43.3716,43.3912,148200.0
2012-09-12 10:15:00,66.44,66.45,66.41,66.44,49200.0,43.3978,43.4043,43.3782,43.3978,49200.0
2012-09-12 10:20:00,66.44,66.45,66.42,66.42,62100.0,43.3978,43.4043,43.3847,43.3847,62100.0
2012-09-12 10:25:00,66.43,66.44,66.36,66.36,61500.0,43.3912,43.3978,43.3455,43.3455,61500.0
2012-09-12 10:30:00,66.36,66.38,66.33,66.37,76400.0,43.3455,43.3586,43.3259,43.352,76400.0
2012-09-12 10:35:00,66.37,66.43,66.37,66.4,59900.0,43.352,43.3912,43.352,43.3716,59900.0
2012-09-12 10:40:00,66.4,66.41,66.34,66.37,122400.0,43.3716,43.3782,43.3325,43.352,122400.0
2012-09-12 10:45:00,66.36,66.36,66.3,66.32,27900.0,43.3455,43.3455,43.3063,43.3194,27900.0
2012-09-12 10:50:00,66.32,66.36,66.31,66.35,37900.0,43.3194,43.3455,43.3129,43.339,37900.0
2012-09-12 10:55:00,66.35,66.4,66.34,66.38,92500.0,43.339,43.3716,43.3325,43.3586,92500.0
2012-09-12 11:00:00,66.38,66.45,66.38,66.45,60000.0,43.3586,43.4043,43.3586,43.4043,60000.0
2012-09-12 11:05:00,66.46,66.47,66.44,66.45,29000.0,43.4108,43.4174,43.3978,43.4043,29000.0
2012-09-12 11:10:00,66.46,66.49,66.46,66.49,25300.0,43.4108,43.4304,43.4108,43.4304,25300.0
2012-09-12 11:15:00,66.49,66.52,66.46,66.52,43100.0,43.4304,43.45,43.4108,43.45,43100.0
2012-09-12 11:20:00,66.51,66.62,66.51,66.6,86100.0,43.4435,43.5153,43.4435,43.5023,86100.0
2012-09-12 11:25:00,66.59,66.6,66.58,66.59,28600.0,43.4957,43.5023,43.4892,43.4957,28600.0
2012-09-12 11:30:00,66.6,66.63,66.6,66.61,44200.0,43.5023,43.5219,43.5023,43.5088,44200.0
2012-09-12 11:35:00,66.61,66.63,66.56,66.57,103800.0,43.5088,43.5219,43.4762,43.4827,103800.0
2012-09-12 11:40:00,66.58,66.58,66.54,66.55,36500.0,43.4892,43.4892,43.4631,43.4696,36500.0
2012-09-12 11:45:00,66.55,66.55,66.53,66.53,40600.0,43.4696,43.4696,43.4566,43.4566,40600.0
2012-09-12 11:50:00,66.53,66.53,66.5,66.51,27300.0,43.4566,43.4566,43.437,43.4435,27300.0
2012-09-12 11:55:00,66.5,66.52,66.5,66.5,8800.0,43.437,43.45,43.437,43.437,8800.0
2012-09-12 12:00:00,66.51,66.53,66.51,66.53,11400.0,43.4435,43.4566,43.4435,43.4566,11400.0
2012-09-12 12:05:00,66.53,66.55,66.51,66.53,27800.0,43.4566,43.4696,43.4435,43.4566,27800.0
2012-09-12 12:10:00,66.53,66.53,66.52,66.52,28900.0,43.4566,43.4566,43.45,43.45,28900.0
2012-09-12 12:15:00,66.52,66.56,66.52,66.56,104700.0,43.45,43.4762,43.45,43.4762,104700.0
2012-09-12 12:20:00,66.57,66.59,66.56,66.58,29000.0,43.4827,43.4957,43.4762,43.4892,29000.0
2012-09-12 12:25:00,66.58,66.58,66.56,66.57,47500.0,43.4892,43.4892,43.4762,43.4827,47500.0
2012-09-12 12:30:00,66.57,66.58,66.54,66.55,24200.0,43.4827,43.4892,43.4631,43.4696,24200.0
2012-09-12 12:35:00,66.56,66.57,66.56,66.57,29900.0,43.4762,43.4827,43.4762,43.4827,29900.0
2012-09-12 12:40:00,66.57,66.57,66.55,66.55,26400.0,43.4827,43.4827,43.4696,43.4696,26400.0
2012-09-12 12:45:00,66.55,66.57,66.54,66.55,24600.0,43.4696,43.4827,43.4631,43.4696,24600.0
2012-09-12 12:50:00,66.55,66.57,66.54,66.56,6600.0,43.4696,43.4827,43.4631,43.4762,6600.0
2012-09-12 12:55:00,66.57,66.58,66.56,66.58,35700.0,43.4827,43.4892,43.4762,43.4892,35700.0
2012-09-12 13:00:00,66.57,66.61,66.57,66.59,20100.0,43.4827,43.5088,43.4827,43.4957,20100.0
2012-09-12 13:05:00,66.58,66.64,66.58,66.63,39900.0,43.4892,43.5284,43.4892,43.5219,39900.0
2012-09-12 13:10:00,66.63,66.64,66.61,66.63,70800.0,43.5219,43.5284,43.5088,43.5219,70800.0
2012-09-12 13:15:00,66.63,66.64,66.61,66.62,36400.0,43.5219,43.5284,43.5088,43.5153,36400.0
2012-09-12 13:20:00,66.62,66.64,66.61,66.62,59300.0,43.5153,43.5284,43.5088,43.5153,59300.0
2012-09-12 13:25:00,66.61,66.63,66.6,66.61,49600.0,43.5088,43.5219,43.5023,43.5088,49600.0
2012-09-12 13:30:00,66.6,66.61,66.56,66.57,43000.0,43.5023,43.5088,43.4762,43.4827,43000.0
2012-09-12 13:35:00,66.57,66.6,66.56,66.58,40700.0,43.4827,43.5023,43.4762,43.4892,40700.0
2012-09-12 13:40:00,66.58,66.6,66.57,66.59,58700.0,43.4892,43.5023,43.4827,43.4957,58700.0
2012-09-12 13:45:00,66.59,66.6,66.56,66.59,56400.0,43.4957,43.5023,43.4762,43.4957,56400.0
2012-09-12 13:50:00,66.59,66.61,66.56,66.56,57400.0,43.4957,43.5088,43.4762,43.4762,57400.0
2012-09-12 13:55:00,66.56,66.57,66.55,66.56,60400.0,43.4762,43.4827,43.4696,43.4762,60400.0
2012-09-12 14:00:00,66.57,66.61,66.55,66.61,58400.0,43.4827,43.5088,43.4696,43.5088,58400.0
2012-09-12 14:05:00,66.6,66.62,66.6,66.62,46000.0,43.5023,43.5153,43.5023,43.5153,46000.0
2012-09-12 14:10:00,66.62,66.63,66.61,66.62,47500.0,43.5153,43.5219,43.5088,43.5153,47500.0
2012-09-12 14:15:00,66.61,66.64,66.59,66.59,66200.0,43.5088,43.5284,43.4957,43.4957,66200.0
2012-09-12 14:20:00,66.6,66.64,66.59,66.63,58900.0,43.5023,43.5284,43.4957,43.5219,58900.0
2012-09-12 14:25:00,66.63,66.64,66.61,66.62,71900.0,43.5219,43.5284,43.5088,43.5153,71900.0
2012-09-12 14:30:00,66.62,66.63,66.62,66.63,51900.0,43.5153,43.5219,43.5153,43.5219,51900.0
2012-09-12 14:35:00,66.63,66.63,66.58,66.58,52300.0,43.5219,43.5219,43.4892,43.4892,52300.0
2012-09-12 14:40:00,66.58,66.6,66.57,66.6,45600.0,43.4892,43.5023,43.4827,43.5023,45600.0
2012-09-12 14:45:00,66.61,66.63,66.6,66.61,59900.0,43.5088,43.5219,43.5023,43.5088,59900.0
2012-09-12 14:50:00,66.61,66.63,66.6,66.62,64700.0,43.5088,43.5219,43.5023,43.5153,64700.0
2012-09-12 14:55:00,66.62,66.63,66.61,66.61,44100.0,43.5153,43.5219,43.5088,43.5088,44100.0
2012-09-12 15:00:00,66.61,66.62,66.56,66.59,70100.0,43.5088,43.5153,43.4762,43.4957,70100.0
2012-09-12 15:05:00,66.58,66.59,66.53,66.54,71700.0,43.4892,43.4957,43.4566,43.4631,71700.0
2012-09-12 15:10:00,66.54,66.55,66.53,66.54,46500.0,43.4631,43.4696,43.4566,43.4631,46500.0
2012-09-12 15:15:00,66.55,66.56,66.54,66.55,57000.0,43.4696,43.4762,43.4631,43.4696,57000.0
2012-09-12 15:20:00,66.55,66.58,66.55,66.58,104900.0,43.4696,43.4892,43.4696,43.4892,104900.0
2012-09-12 15:25:00,66.59,66.64,66.59,66.64,99600.0,43.4957,43.5284,43.4957,43.5284,99600.0
2012-09-12 15:30:00,66.64,66.64,66.59,66.59,92300.0,43.5284,43.5284,43.4957,43.4957,92300.0
2012-09-12 15:35:00,66.6,66.61,66.58,66.61,62200.0,43.5023,43.5088,43.4892,43.5088,62200.0
2012-09-12 15:40:00,66.6,66.62,66.58,66.58,116800.0,43.5023,43.5153,43.4892,43.4892,116800.0
2012-09-12 15:45:00,66.58,66.58,66.5,66.53,245200.0,43.4892,43.4892,43.437,43.4566,245200.0
2012-09-12 15:50:00,66.53,66.58,66.52,66.58,161900.0,43.4566,43.4892,43.45,43.4892,161900.0
2012-09-12 15:55:00,66.57,66.64,66.55,66.63,507200.0,43.4827,43.5284,43.4696,43.5219,507200.0
2012-09-13 09:30:00,66.69,66.69,66.54,66.61,140100.0,43.5611,43.5611,43.4631,43.5088,140100.0
2012-09-13 09:35:00,66.61,66.62,66.55,66.58,99200.0,43.5088,43.5153,43.4696,43.4892,99200.0
2012-09-13 09:40:00,66.6,66.61,66.56,66.6,31600.0,43.5023,43.5088,43.4762,43.5023,31600.0
2012-09-13 09:45:00,66.61,66.77,66.61,66.74,54700.0,43.5088,43.6133,43.5088,43.5937,54700.0
2012-09-13 09:50:00,66.75,66.78,66.74,66.76,151900.0,43.6003,43.6199,43.5937,43.6068,151900.0
2012-09-13 09:55:00,66.76,66.84,66.76,66.83,73800.0,43.6068,43.659,43.6068,43.6525,73800.0
2012-09-13 10:00:00,66.82,66.83,66.75,66.78,60100.0,43.646,43.6525,43.6003,43.6199,60100.0
2012-09-13 10:05:00,66.79,66.81,66.76,66.77,84800.0,43.6264,43.6395,43.6068,43.6133,84800.0
2012-09-13 10:10:00,66.77,66.82,66.77,66.8,42600.0,43.6133,43.646,43.6133,43.6329,42600.0
2012-09-13 10:15:00,66.81,66.82,66.77,66.77,67300.0,43.6395,43.646,43.6133,43.6133,67300.0
2012-09-13 10:20:00,66.77,66.8,66.75,66.77,55900.0,43.6133,43.6329,43.6003,43.6133,55900.0
2012-09-13 10:25:00,66.76,66.78,66.73,66.76,53200.0,43.6068,43.6199,43.5872,43.6068,53200.0
2012-09-13 10:30:00,66.75,66.77,66.72,66.73,91500.0,43.6003,43.6133,43.5807,43.5872,91500.0
2012-09-13 10:35:00,66.73,66.75,66.71,66.73,50300.0,43.5872,43.6003,43.5741,43.5872,50300.0
2012-09-13 10:40:00,66.72,66.75,66.72,66.75,25600.0,43.5807,43.6003,43.5807,43.6003,25600.0
2012-09-13 10:45:00,66.74,66.76,66.72,66.76,25400.0,43.5937,43.6068,43.5807,43.6068,25400.0
2012-09-13 10:50:00,66.76,66.76,66.74,66.75,24200.0,43.6068,43.6068,43.5937,43.6003,24200.0
2012-09-13 10:55:00,66.74,66.79,66.74,66.79,53100.0,43.5937,43.6264,43.5937,43.6264,53100.0
2012-09-13 11:00:00,66.79,66.85,66.79,66.85,47000.0,43.6264,43.6656,43.6264,43.6656,47000.0
2012-09-13 11:05:00,66.86,66.9,66.85,66.89,52700.0,43.6721,43.6982,43.6656,43.6917,52700.0
2012-09-13 11:10:00,66.88,66.9,66.84,66.86,43100.0,43.6852,43.6982,43.659,43.6721,43100.0
2012-09-13 11:15:00,66.86,66.89,66.85,66.88,30400.0,43.6721,43.6917,43.6656,43.6852,30400.0
2012-09-13 11:20:00,66.87,66.87,66.79,66.8,36300.0,43.6786,43.6786,43.6264,43.6329,36300.0
2012-09-13 11:25:00,66.81,66.82,66.78,66.81,35100.0,43.6395,43.646,43.6199,43.6395,35100.0
2012-09-13 11:30:00,66.82,66.86,66.81,66.85,31700.0,43.646,43.6721,43.6395,43.6656,31700.0
2012-09-13 11:35:00,66.84,66.86,66.83,66.86,32800.0,43.659,43.6721,43.6525,43.6721,32800.0
2012-09-13 11:40:00,66.86,66.9,66.85,66.89,60200.0,43.6721,43.6982,43.6656,43.6917,60200.0
2012-09-13 11:45:00,66.89,66.91,66.86,66.87,57200.0,43.6917,43.7048,43.6721,43.6786,57200.0
2012-09-13 11:50:00,66.87,66.9,66.87,66.87,47400.0,43.6786,43.6982,43.6786,43.6786,47400.0
2012-09-13 11:55:00,66.88,66.92,66.87,66.92,35200.0,43.6852,43.7113,43.6786,43.7113,35200.0
2012-09-13 12:00:00,66.91,66.92,66.9,66.91,29900.0,43.7048,43.7113,43.6982,43.7048,29900.0
2012-09-13 12:05:00,66.9,66.9,66.87,66.89,35400.0,43.6982,43.6982,43.6786,43.6917,35400.0
2012-09-13 12:10:00,66.89,66.89,66.83,66.83,32200.0,43.6917,43.6917,43.6525,43.6525,32200.0
2012-09-13 12:15:00,66.83,66.84,66.78,66.79,31800.0,43.6525,43.659,43.6199,43.6264,31800.0
2012-09-13 12:20:00,66.79,66.86,66.78,66.83,42100.0,43.6264,43.6721,43.6199,43.6525,42100.0
2012-09-13 12:25:00,66.84,66.85,66.8,66.83,68800.0,43.659,43.6656,43.6329,43.6525,68800.0
2012-09-13 12:30:00,66.82,67.09,66.79,66.97,405600.0,43.646,43.8223,43.6264,43.744,405600.0
2012-09-13 12:35:00,66.96,66.99,66.8,66.97,186800.0,43.7374,43.757,43.6329,43.744,186800.0
2012-09-13 12:40:00,66.98,67.18,66.97,67.07,256200.0,43.7505,43.8811,43.744,43.8093,256200.0
2012-09-13 12:45:00,67.05,67.13,67.01,67.05,105500.0,43.7962,43.8485,43.7701,43.7962,105500.0
2012-09-13 12:50:00,67.05,67.07,67.02,67.04,144900.0,43.7962,43.8093,43.7766,43.7897,144900.0
2012-09-13 12:55:00,67.05,67.17,67.04,67.16,156700.0,43.7962,43.8746,43.7897,43.8681,156700.0
2012-09-13 13:00:00,67.17,67.31,67.17,67.29,332200.0,43.8746,43.966,43.8746,43.953,332200.0
2012-09-13 13:05:00,67.29,67.3,67.23,67.27,87900.0,43.953,43.9595,43.9138,43.9399,87900.0
2012-09-13 13:10:00,67.26,67.29,67.15,67.17,92000.0,43.9334,43.953,43.8615,43.8746,92000.0
2012-09-13 13:15:00,67.17,67.25,67.17,67.24,129400.0,43.8746,43.9269,43.8746,43.9203,129400.0
2012-09-13 13:20:00,67.24,67.32,67.22,67.31,88600.0,43.9203,43.9726,43.9073,43.966,88600.0
2012-09-13 13:25:00,67.31,67.43,67.31,67.42,73400.0,43.966,44.0444,43.966,44.0379,73400.0
2012-09-13 13:30:00,67.42,67.48,67.39,67.41,94700.0,44.0379,44.0771,44.0183,44.0314,94700.0
2012-09-13 13:35:00,67.41,67.43,67.39,67.41,78500.0,44.0314,44.0444,44.0183,44.0314,78500.0
2012-09-13 13:40:00,67.41,67.42,67.37,67.38,48100.0,44.0314,44.0379,44.0052,44.0118,48100.0
2012-09-13 13:45:00,67.37,67.38,67.33,67.36,103600.0,44.0052,44.0118,43.9791,43.9987,103600.0
2012-09-13 13:50:00,67.35,67.39,67.34,67.36,78000.0,43.9922,44.0183,43.9856,43.9987,78000.0
2012-09-13 13:55:00,67.37,67.37,67.34,67.35,69300.0,44.0052,44.0052,43.9856,43.9922,69300.0
2012-09-13 14:00:00,67.33,67.43,67.32,67.42,170000.0,43.9791,44.0444,43.9726,44.0379,170000.0
2012-09-13 14:05:00,67.43,67.44,67.4,67.42,78200.0,44.0444,44.051,44.0248,44.0379,78200.0
2012-09-13 14:10:00,67.42,67.47,67.41,67.46,122500.0,44.0379,44.0706,44.0314,44.064,122500.0
2012-09-13 14:15:00,67.46,67.47,67.42,67.44,81900.0,44.064,44.0706,44.0379,44.051,81900.0
2012-09-13 14:20:00,67.43,67.45,67.4,67.44,62600.0,44.0444,44.0575,44.0248,44.051,62600.0
2012-09-13 14:25:00,67.45,67.55,67.45,67.52,118700.0,44.0575,44.1228,44.0575,44.1032,118700.0
2012-09-13 14:30:00,67.51,67.53,67.43,67.44,171600.0,44.0967,44.1097,44.0444,44.051,171600.0
2012-09-13 14:35:00,67.43,67.51,67.39,67.4,240600.0,44.0444,44.0967,44.0183,44.0248,240600.0
2012-09-13 14:40:00,67.4,67.45,67.4,67.45,81600.0,44.0248,44.0575,44.0248,44.0575,81600.0
2012-09-13 14:45:00,67.45,67.46,67.37,67.41,107800.0,44.0575,44.064,44.0052,44.0314,107800.0
2012-09-13 14:50:00,67.4,67.41,67.37,67.39,56500.0,44.0248,44.0314,44.0052,44.0183,56500.0
2012-09-13 14:55:00,67.39,67.39,67.25,67.29,94300.0,44.0183,44.0183,43.9269,43.953,94300.0
2012-09-13 15:00:00,67.29,67.29,67.22,67.28,468700.0,43.953,43.953,43.9073,43.9464,468700.0
2012-09-13 15:05:00,67.28,67.37,67.28,67.35,114400.0,43.9464,44.0052,43.9464,43.9922,114400.0
2012-09-13 15:10:00,67.36,67.39,67.3,67.34,274000.0,43.9987,44.0183,43.9595,43.9856,274000.0
2012-09-13 15:15:00,67.33,67.34,67.28,67.3,104800.0,43.9791,43.9856,43.9464,43.9595,104800.0
2012-09-13 15:20:00,67.3,67.41,67.3,67.41,147900.0,43.9595,44.0314,43.9595,44.0314,147900.0
2012-09-13 15:25:00,67.42,67.47,67.4,67.42,127400.0,44.0379,44.0706,44.0248,44.0379,127400.0
2012-09-13 15:30:00,67.42,67.49,67.41,67.46,165500.0,44.0379,44.0836,44.0314,44.064,165500.0
2012-09-13 15:35:00,67.46,67.5,67.45,67.48,134300.0,44.064,44.0902,44.0575,44.0771,134300.0
2012-09-13 15:40:00,67.48,67.52,67.45,67.52,171300.0,44.0771,44.1032,44.0575,44.1032,171300.0
2012-09-13 15:45:00,67.5,67.5,67.41,67.44,201300.0,44.0902,44.0902,44.0314,44.051,201300.0
2012-09-13 15:50:00,67.44,67.45,67.38,67.38,307900.0,44.051,44.0575,44.0118,44.0118,307900.0
2012-09-13 15:55:00,67.38,67.47,67.31,67.47,760700.0,44.0118,44.0706,43.966,44.0706,760700.0
2012-09-14 09:30:00,67.55,67.93,67.55,67.88,341200.0,44.1228,44.371,44.1228,44.3384,341200.0
2012-09-14 09:35:00,67.88,68.08,67.87,68.06,522800.0,44.3384,44.469,44.3318,44.4559,522800.0
2012-09-14 09:40:00,68.07,68.08,67.92,68.01,318000.0,44.4625,44.469,44.3645,44.4233,318000.0
2012-09-14 09:45:00,68.0,68.03,67.98,68.02,68900.0,44.4167,44.4363,44.4037,44.4298,68900.0
2012-09-14 09:50:00,68.03,68.17,68.03,68.16,322300.0,44.4363,44.5278,44.4363,44.5213,322300.0
2012-09-14 09:55:00,68.16,68.18,68.02,68.06,348100.0,44.5213,44.5343,44.4298,44.4559,348100.0
2012-09-14 10:00:00,68.05,68.21,68.05,68.18,275100.0,44.4494,44.5539,44.4494,44.5343,275100.0
2012-09-14 10:05:00,68.18,68.19,68.04,68.05,193100.0,44.5343,44.5408,44.4429,44.4494,193100.0
2012-09-14 10:10:00,68.04,68.22,68.04,68.22,160500.0,44.4429,44.5604,44.4429,44.5604,160500.0
2012-09-14 10:15:00,68.22,68.25,68.19,68.22,99700.0,44.5604,44.58,44.5408,44.5604,99700.0
2012-09-14 10:20:00,68.22,68.26,68.19,68.2,142000.0,44.5604,44.5866,44.5408,44.5474,142000.0
2012-09-14 10:25:00,68.19,68.19,68.13,68.13,115800.0,44.5408,44.5408,44.5017,44.5017,115800.0
2012-09-14 10:30:00,68.14,68.14,68.08,68.09,44400.0,44.5082,44.5082,44.469,44.4755,44400.0
2012-09-14 10:35:00,68.09,68.13,68.09,68.11,67400.0,44.4755,44.5017,44.4755,44.4886,67400.0
2012-09-14 10:40:00,68.12,68.14,68.04,68.04,93600.0,44.4951,44.5082,44.4429,44.4429,93600.0
2012-09-14 10:45:00,68.04,68.04,67.99,68.02,91800.0,44.4429,44.4429,44.4102,44.4298,91800.0
2012-09-14 10:50:00,68.02,68.02,67.96,68.02,121000.0,44.4298,44.4298,44.3906,44.4298,121000.0
2012-09-14 10:55:00,68.03,68.06,68.01,68.04,89900.0,44.4363,44.4559,44.4233,44.4429,89900.0
2012-09-14 11:00:00,68.05,68.1,68.05,68.09,31500.0,44.4494,44.4821,44.4494,44.4755,31500.0
2012-09-14 11:05:00,68.09,68.15,68.08,68.15,77100.0,44.4755,44.5147,44.469,44.5147,77100.0
2012-09-14 11:10:00,68.15,68.18,68.13,68.14,80500.0,44.5147,44.5343,44.5017,44.5082,80500.0
2012-09-14 11:15:00,68.14,68.15,68.05,68.06,81900.0,44.5082,44.5147,44.4494,44.4559,81900.0
2012-09-14 11:20:00,68.06,68.1,68.05,68.09,157800.0,44.4559,44.4821,44.4494,44.4755,157800.0
2012-09-14 11:25:00,68.09,68.18,68.08,68.13,65900.0,44.4755,44.5343,44.469,44.5017,65900.0
2012-09-14 11:30:00,68.13,68.2,68.1,68.18,55900.0,44.5017,44.5474,44.4821,44.5343,55900.0
2012-09-14 11:35:00,68.17,68.2,68.14,68.14,51500.0,44.5278,44.5474,44.5082,44.5082,51500.0
2012-09-14 11:40:00,68.14,68.15,68.1,68.12,63800.0,44.5082,44.5147,44.4821,44.4951,63800.0
2012-09-14 11:45:00,68.12,68.18,68.11,68.11,111100.0,44.4951,44.5343,44.4886,44.4886,111100.0
2012-09-14 11:50:00,68.11,68.12,68.07,68.07,71600.0,44.4886,44.4951,44.4625,44.4625,71600.0
2012-09-14 11:55:00,68.06,68.07,68.0,68.05,98700.0,44.4559,44.4625,44.4167,44.4494,98700.0
2012-09-14 12:00:00,68.05,68.07,68.02,68.02,53300.0,44.4494,44.4625,44.4298,44.4298,53300.0
2012-09-14 12:05:00,68.02,68.08,68.02,68.08,63300.0,44.4298,44.469,44.4298,44.469,63300.0
2012-09-14 12:10:00,68.08,68.12,68.08,68.09,29000.0,44.469,44.4951,44.469,44.4755,29000.0
2012-09-14 12:15:00,68.09,68.14,68.08,68.13,51100.0,44.4755,44.5082,44.469,44.5017,51100.0
2012-09-14 12:20:00,68.12,68.16,68.12,68.16,31400.0,44.4951,44.5213,44.4951,44.5213,31400.0
2012-09-14 12:25:00,68.16,68.18,68.15,68.16,40700.0,44.5213,44.5343,44.5147,44.5213,40700.0
2012-09-14 12:30:00,68.15,68.16,68.13,68.14,34800.0,44.5147,44.5213,44.5017,44.5082,34800.0
2012-09-14 12:35:00,68.13,68.14,68.12,68.13,25400.0,44.5017,44.5082,44.4951,44.5017,25400.0
2012-09-14 12:40:00,68.13,68.16,68.13,68.16,25300.0,44.5017,44.5213,44.5017,44.5213,25300.0
2012-09-14 12:45:00,68.15,68.17,68.14,68.16,35600.0,44.5147,44.5278,44.5082,44.5213,35600.0
2012-09-14 12:50:00,68.16,68.17,68.15,68.16,42800.0,44.5213,44.5278,44.5147,44.5213,42800.0
2012-09-14 12:55:00,68.17,68.17,68.08,68.08,49200.0,44.5278,44.5278,44.469,44.469,49200.0
2012-09-14 13:00:00,68.07,68.09,68.06,68.07,35200.0,44.4625,44.4755,44.4559,44.4625,35200.0
2012-09-14 13:05:00,68.07,68.13,68.06,68.11,79300.0,44.4625,44.5017,44.4559,44.4886,79300.0
2012-09-14 13:10:00,68.1,68.11,68.08,68.09,42300.0,44.4821,44.4886,44.469,44.4755,42300.0
2012-09-14 13:15:00,68.08,68.08,68.04,68.07,71100.0,44.469,44.469,44.4429,44.4625,71100.0
2012-09-14 13:20:00,68.05,68.06,67.99,68.01,26200.0,44.4494,44.4559,44.4102,44.4233,26200.0
2012-09-14 13:25:00,68.01,68.01,67.97,67.99,123700.0,44.4233,44.4233,44.3971,44.4102,123700.0
2012-09-14 13:30:00,68.0,68.03,67.99,68.01,48400.0,44.4167,44.4363,44.4102,44.4233,48400.0
2012-09-14 13:35:00,68.01,68.04,67.99,68.02,24300.0,44.4233,44.4429,44.4102,44.4298,24300.0
2012-09-14 13:40:00,68.01,68.04,67.99,68.0,73000.0,44.4233,44.4429,44.4102,44.4167,73000.0
2012-09-14 13:45:00,67.99,68.04,67.98,68.03,69700.0,44.4102,44.4429,44.4037,44.4363,69700.0
2012-09-14 13:50:00,68.03,68.05,68.03,68.05,27500.0,44.4363,44.4494,44.4363,44.4494,27500.0
2012-09-14 13:55:00,68.04,68.09,68.04,68.06,68200.0,44.4429,44.4755,44.4429,44.4559,68200.0
2012-09-14 14:00:00,68.06,68.08,68.04,68.05,23600.0,44.4559,44.469,44.4429,44.4494,23600.0
2012-09-14 14:05:00,68.05,68.05,68.01,68.03,24800.0,44.4494,44.4494,44.4233,44.4363,24800.0
2012-09-14 14:10:00,68.03,68.05,68.02,68.04,28800.0,44.4363,44.4494,44.4298,44.4429,28800.0
2012-09-14 14:15:00,68.03,68.03,68.02,68.03,24900.0,44.4363,44.4363,44.4298,44.4363,24900.0
2012-09-14 14:20:00,68.03,68.05,68.02,68.05,15900.0,44.4363,44.4494,44.4298,44.4494,15900.0
2012-09-14 14:25:00,68.04,68.09,68.04,68.08,152900.0,44.4429,44.4755,44.4429,44.469,152900.0
2012-09-14 14:30:00,68.08,68.12,68.06,68.08,157700.0,44.469,44.4951,44.4559,44.469,157700.0
2012-09-14 14:35:00,68.08,68.08,68.03,68.03,46700.0,44.469,44.469,44.4363,44.4363,46700.0
2012-09-14 14:40:00,68.02,68.03,68.01,68.03,20300.0,44.4298,44.4363,44.4233,44.4363,20300.0
2012-09-14 14:45:00,68.02,68.03,68.0,68.02,47200.0,44.4298,44.4363,44.4167,44.4298,47200.0
2012-09-14 14:50:00,68.02,68.02,67.97,68.0,58800.0,44.4298,44.4298,44.3971,44.4167,58800.0
2012-09-14 14:55:00,68.0,68.06,67.99,68.05,90200.0,44.4167,44.4559,44.4102,44.4494,90200.0
2012-09-14 15:00:00,68.04,68.05,68.0,68.0,21100.0,44.4429,44.4494,44.4167,44.4167,21100.0
2012-09-14 15:05:00,67.99,68.01,67.94,67.94,25300.0,44.4102,44.4233,44.3776,44.3776,25300.0
2012-09-14 15:10:00,67.95,67.97,67.92,67.97,83700.0,44.3841,44.3971,44.3645,44.3971,83700.0
2012-09-14 15:15:00,67.97,67.97,67.88,67.91,78300.0,44.3971,44.3971,44.3384,44.358,78300.0
2012-09-14 15:20:00,67.91,67.91,67.76,67.77,91700.0,44.358,44.358,44.26,44.2665,91700.0
2012-09-14 15:25:00,67.77,67.87,67.76,67.87,74900.0,44.2665,44.3318,44.26,44.3318,74900.0
2012-09-14 15:30:00,67.86,67.87,67.78,67.8,82500.0,44.3253,44.3318,44.273,44.2861,82500.0
2012-09-14 15:35:00,67.81,67.87,67.79,67.82,141100.0,44.2926,44.3318,44.2796,44.2992,141100.0
2012-09-14 15:40:00,67.82,67.83,67.8,67.81,167900.0,44.2992,44.3057,44.2861,44.2926,167900.0
2012-09-14 15:45:00,67.81,67.81,67.71,67.71,234300.0,44.2926,44.2926,44.2273,44.2273,234300.0
2012-09-14 15:50:00,67.7,67.77,67.7,67.72,205900.0,44.2208,44.2665,44.2208,44.2339,205900.0
2012-09-14 15:55:00,67.71,67.79,67.69,67.78,384800.0,44.2273,44.2796,44.2143,44.273,384800.0
2012-09-17 09:30:00,67.79,67.96,67.71,67.96,142800.0,44.2796,44.3906,44.2273,44.3906,142800.0
2012-09-17 09:35:00,67.96,68.03,67.91,67.91,126100.0,44.3906,44.4363,44.358,44.358,126100.0
2012-09-17 09:40:00,67.91,67.91,67.81,67.82,119200.0,44.358,44.358,44.2926,44.2992,119200.0
2012-09-17 09:45:00,67.83,67.87,67.78,67.84,112700.0,44.3057,44.3318,44.273,44.3122,112700.0
2012-09-17 09:50:00,67.84,67.89,67.83,67.85,54200.0,44.3122,44.3449,44.3057,44.3188,54200.0
2012-09-17 09:55:00,67.85,67.88,67.84,67.86,51200.0,44.3188,44.3384,44.3122,44.3253,51200.0
2012-09-17 10:00:00,67.86,67.88,67.81,67.87,55400.0,44.3253,44.3384,44.2926,44.3318,55400.0
2012-09-17 10:05:00,67.87,67.88,67.83,67.88,86600.0,44.3318,44.3384,44.3057,44.3384,86600.0
2012-09-17 10:10:00,67.87,67.89,67.81,67.81,88300.0,44.3318,44.3449,44.2926,44.2926,88300.0
2012-09-17 10:15:00,67.81,67.85,67.78,67.79,112100.0,44.2926,44.3188,44.273,44.2796,112100.0
2012-09-17 10:20:00,67.78,67.78,67.66,67.67,103000.0,44.273,44.273,44.1947,44.2012,103000.0
2012-09-17 10:25:00,67.68,67.71,67.67,67.67,63900.0,44.2077,44.2273,44.2012,44.2012,63900.0
2012-09-17 10:30:00,67.69,67.72,67.69,67.69,40300.0,44.2143,44.2339,44.2143,44.2143,40300.0
2012-09-17 10:35:00,67.69,67.74,67.69,67.73,38700.0,44.2143,44.2469,44.2143,44.2404,38700.0
2012-09-17 10:40:00,67.73,67.78,67.73,67.78,52200.0,44.2404,44.273,44.2404,44.273,52200.0
2012-09-17 10:45:00,67.79,67.81,67.77,67.81,90100.0,44.2796,44.2926,44.2665,44.2926,90100.0
2012-09-17 10:50:00,67.81,67.82,67.73,67.73,61300.0,44.2926,44.2992,44.2404,44.2404,61300.0
2012-09-17 10:55:00,67.72,67.73,67.7,67.7,11700.0,44.2339,44.2404,44.2208,44.2208,11700.0
2012-09-17 11:00:00,67.7,67.78,67.7,67.75,89700.0,44.2208,44.273,44.2208,44.2534,89700.0
2012-09-17 11:05:00,67.74,67.74,67.71,67.71,20100.0,44.2469,44.2469,44.2273,44.2273,20100.0
2012-09-17 11:10:00,67.71,67.72,67.68,67.68,28800.0,44.2273,44.2339,44.2077,44.2077,28800.0
2012-09-17 11:15:00,67.68,67.69,67.6,67.68,58200.0,44.2077,44.2143,44.1555,44.2077,58200.0
2012-09-17 11:20:00,67.67,67.71,67.67,67.69,32000.0,44.2012,44.2273,44.2012,44.2143,32000.0
2012-09-17 11:25:00,67.7,67.74,67.7,67.72,15700.0,44.2208,44.2469,44.2208,44.2339,15700.0
2012-09-17 11:30:00,67.73,67.79,67.73,67.77,35000.0,44.2404,44.2796,44.2404,44.2665,35000.0
2012-09-17 11:35:00,67.77,67.77,67.71,67.71,21400.0,44.2665,44.2665,44.2273,44.2273,21400.0
2012-09-17 11:40:00,67.71,67.73,67.7,67.72,16600.0,44.2273,44.2404,44.2208,44.2339,16600.0
2012-09-17 11:45:00,67.72,67.73,67.71,67.72,27800.0,44.2339,44.2404,44.2273,44.2339,27800.0
2012-09-17 11:50:00,67.73,67.75,67.67,67.67,42400.0,44.2404,44.2534,44.2012,44.2012,42400.0
2012-09-17 11:55:00,67.67,67.69,67.67,67.69,19100.0,44.2012,44.2143,44.2012,44.2143,19100.0
2012-09-17 12:00:00,67.69,67.72,67.67,67.71,22900.0,44.2143,44.2339,44.2012,44.2273,22900.0
2012-09-17 12:05:00,67.71,67.71,67.69,67.69,36800.0,44.2273,44.2273,44.2143,44.2143,36800.0
2012-09-17 12:10:00,67.69,67.7,67.67,67.67,18900.0,44.2143,44.2208,44.2012,44.2012,18900.0
2012-09-17 12:15:00,67.67,67.69,67.65,67.68,18400.0,44.2012,44.2143,44.1881,44.2077,18400.0
2012-09-17 12:20:00,67.68,67.7,67.68,67.69,14300.0,44.2077,44.2208,44.2077,44.2143,14300.0
2012-09-17 12:25:00,67.69,67.71,67.66,67.69,22700.0,44.2143,44.2273,44.1947,44.2143,22700.0
2012-09-17 12:30:00,67.69,67.7,67.68,67.7,8600.0,44.2143,44.2208,44.2077,44.2208,8600.0
2012-09-17 12:35:00,67.71,67.73,67.7,67.7,14500.0,44.2273,44.2404,44.2208,44.2208,14500.0
2012-09-17 12:40:00,67.71,67.73,67.71,67.72,10400.0,44.2273,44.2404,44.2273,44.2339,10400.0
2012-09-17 12:45:00,67.71,67.72,67.69,67.7,13600.0,44.2273,44.2339,44.2143,44.2208,13600.0
2012-09-17 12:50:00,67.69,67.69,67.66,67.67,33200.0,44.2143,44.2143,44.1947,44.2012,33200.0
2012-09-17 12:55:00,67.68,67.68,67.65,67.65,13600.0,44.2077,44.2077,44.1881,44.1881,13600.0
2012-09-17 13:00:00,67.66,67.66,67.65,67.66,19200.0,44.1947,44.1947,44.1881,44.1947,19200.0
2012-09-17 13:05:00,67.66,67.67,67.65,67.67,8200.0,44.1947,44.2012,44.1881,44.2012,8200.0
2012-09-17 13:10:00,67.67,67.7,67.66,67.68,29600.0,44.2012,44.2208,44.1947,44.2077,29600.0
2012-09-17 13:15:00,67.68,67.7,67.67,67.68,40500.0,44.2077,44.2208,44.2012,44.2077,40500.0
2012-09-17 13:20:00,67.68,67.69,67.67,67.67,13700.0,44.2077,44.2143,44.2012,44.2012,13700.0
2012-09-17 13:25:00,67.68,67.68,67.64,67.67,20400.0,44.2077,44.2077,44.1816,44.2012,20400.0
2012-09-17 13:30:00,67.67,67.67,67.64,67.64,19600.0,44.2012,44.2012,44.1816,44.1816,19600.0
2012-09-17 13:35:00,67.63,67.64,67.61,67.62,27900.0,44.1751,44.1816,44.162,44.1685,27900.0
2012-09-17 13:40:00,67.62,67.63,67.57,67.58,46100.0,44.1685,44.1751,44.1359,44.1424,46100.0
2012-09-17 13:45:00,67.57,67.59,67.57,67.58,22300.0,44.1359,44.1489,44.1359,44.1424,22300.0
2012-09-17 13:50:00,67.58,67.58,67.54,67.54,41400.0,44.1424,44.1424,44.1163,44.1163,41400.0
2012-09-17 13:55:00,67.54,67.58,67.54,67.57,53100.0,44.1163,44.1424,44.1163,44.1359,53100.0
2012-09-17 14:00:00,67.56,67.58,67.53,67.54,30900.0,44.1293,44.1424,44.1097,44.1163,30900.0
2012-09-17 14:05:00,67.53,67.55,67.48,67.5,45700.0,44.1097,44.1228,44.0771,44.0902,45700.0
2012-09-17 14:10:00,67.5,67.5,67.45,67.46,31500.0,44.0902,44.0902,44.0575,44.064,31500.0
2012-09-17 14:15:00,67.46,67.53,67.45,67.52,26300.0,44.064,44.1097,44.0575,44.1032,26300.0
2012-09-17 14:20:00,67.53,67.55,67.5,67.51,39800.0,44.1097,44.1228,44.0902,44.0967,39800.0
2012-09-17 14:25:00,67.51,67.53,67.5,67.5,24300.0,44.0967,44.1097,44.0902,44.0902,24300.0
2012-09-17 14:30:00,67.51,67.53,67.49,67.5,44200.0,44.0967,44.1097,44.0836,44.0902,44200.0
2012-09-17 14:35:00,67.5,67.53,67.48,67.5,20000.0,44.0902,44.1097,44.0771,44.0902,20000.0
2012-09-17 14:40:00,67.5,67.5,67.46,67.47,33800.0,44.0902,44.0902,44.064,44.0706,33800.0
2012-09-17 14:45:00,67.48,67.52,67.48,67.49,44200.0,44.0771,44.1032,44.0771,44.0836,44200.0
2012-09-17 14:50:00,67.5,67.51,67.49,67.51,27200.0,44.0902,44.0967,44.0836,44.0967,27200.0
2012-09-17 14:55:00,67.51,67.51,67.48,67.5,22800.0,44.0967,44.0967,44.0771,44.0902,22800.0
2012-09-17 15:00:00,67.49,67.5,67.47,67.47,14400.0,44.0836,44.0902,44.0706,44.0706,14400.0
2012-09-17 15:05:00,67.48,67.51,67.48,67.49,31300.0,44.0771,44.0967,44.0771,44.0836,31300.0
2012-09-17 15:10:00,67.5,67.51,67.47,67.48,49200.0,44.0902,44.0967,44.0706,44.0771,49200.0
2012-09-17 15:15:00,67.48,67.48,67.46,67.46,20100.0,44.0771,44.0771,44.064,44.064,20100.0
2012-09-17 15:20:00,67.46,67.47,67.44,67.44,33700.0,44.064,44.0706,44.051,44.051,33700.0
2012-09-17 15:25:00,67.43,67.43,67.39,67.41,48800.0,44.0444,44.0444,44.0183,44.0314,48800.0
2012-09-17 15:30:00,67.42,67.45,67.4,67.44,71000.0,44.0379,44.0575,44.0248,44.051,71000.0
2012-09-17 15:35:00,67.43,67.47,67.42,67.47,58800.0,44.0444,44.0706,44.0379,44.0706,58800.0
2012-09-17 15:40:00,67.48,67.48,67.45,67.46,78000.0,44.0771,44.0771,44.0575,44.064,78000.0
2012-09-17 15:45:00,67.46,67.48,67.45,67.48,73400.0,44.064,44.0771,44.0575,44.0771,73400.0
2012-09-17 15:50:00,67.48,67.5,67.45,67.48,132600.0,44.0771,44.0902,44.0575,44.0771,132600.0
2012-09-17 15:55:00,67.49,67.49,67.45,67.49,291200.0,44.0836,44.0836,44.0575,44.0836,291200.0
2012-09-18 09:30:00,67.3,67.34,67.09,67.09,405100.0,43.9595,43.9856,43.8223,43.8223,405100.0
2012-09-18 09:35:00,67.1,67.12,67.04,67.07,467000.0,43.8289,43.8419,43.7897,43.8093,467000.0
2012-09-18 09:40:00,67.07,67.12,67.06,67.08,123100.0,43.8093,43.8419,43.8027,43.8158,123100.0
2012-09-18 09:45:00,67.08,67.09,66.96,67.06,157400.0,43.8158,43.8223,43.7374,43.8027,157400.0
2012-09-18 09:50:00,67.07,67.23,67.03,67.21,173100.0,43.8093,43.9138,43.7832,43.9007,173100.0
2012-09-18 09:55:00,67.21,67.28,67.19,67.25,249100.0,43.9007,43.9464,43.8877,43.9269,249100.0
2012-09-18 10:00:00,67.27,67.32,67.26,67.29,186100.0,43.9399,43.9726,43.9334,43.953,186100.0
2012-09-18 10:05:00,67.29,67.33,67.27,67.32,62700.0,43.953,43.9791,43.9399,43.9726,62700.0
2012-09-18 10:10:00,67.32,67.36,67.28,67.3,202800.0,43.9726,43.9987,43.9464,43.9595,202800.0
2012-09-18 10:15:00,67.3,67.32,67.27,67.28,84900.0,43.9595,43.9726,43.9399,43.9464,84900.0
2012-09-18 10:20:00,67.28,67.31,67.26,67.27,119300.0,43.9464,43.966,43.9334,43.9399,119300.0
2012-09-18 10:25:00,67.27,67.31,67.21,67.29,79300.0,43.9399,43.966,43.9007,43.953,79300.0
2012-09-18 10:30:00,67.29,67.32,67.27,67.27,169200.0,43.953,43.9726,43.9399,43.9399,169200.0
2012-09-18 10:35:00,67.27,67.28,67.21,67.21,102200.0,43.9399,43.9464,43.9007,43.9007,102200.0
2012-09-18 10:40:00,67.21,67.22,67.13,67.18,122300.0,43.9007,43.9073,43.8485,43.8811,122300.0
2012-09-18 10:45:00,67.17,67.17,67.11,67.13,73700.0,43.8746,43.8746,43.8354,43.8485,73700.0
2012-09-18 10:50:00,67.14,67.14,67.1,67.12,56600.0,43.855,43.855,43.8289,43.8419,56600.0
2012-09-18 10:55:00,67.12,67.15,67.09,67.14,78400.0,43.8419,43.8615,43.8223,43.855,78400.0
2012-09-18 11:00:00,67.14,67.2,67.14,67.17,68200.0,43.855,43.8942,43.855,43.8746,68200.0
2012-09-18 11:05:00,67.18,67.18,67.13,67.14,57400.0,43.8811,43.8811,43.8485,43.855,57400.0
2012-09-18 11:10:00,67.15,67.19,67.14,67.18,113900.0,43.8615,43.8877,43.855,43.8811,113900.0
2012-09-18 11:15:00,67.18,67.22,67.16,67.18,77000.0,43.8811,43.9073,43.8681,43.8811,77000.0
2012-09-18 11:20:00,67.18,67.19,67.14,67.15,30800.0,43.8811,43.8877,43.855,43.8615,30800.0
2012-09-18 11:25:00,67.14,67.15,67.13,67.14,20500.0,43.855,43.8615,43.8485,43.855,20500.0
2012-09-18 11:30:00,67.13,67.14,67.04,67.05,38200.0,43.8485,43.855,43.7897,43.7962,38200.0
2012-09-18 11:35:00,67.04,67.06,67.01,67.01,44500.0,43.7897,43.8027,43.7701,43.7701,44500.0
2012-09-18 11:40:00,67.01,67.02,66.95,66.98,52300.0,43.7701,43.7766,43.7309,43.7505,52300.0
2012-09-18 11:45:00,66.98,67.02,66.97,66.99,30200.0,43.7505,43.7766,43.744,43.757,30200.0
2012-09-18 11:50:00,66.99,67.0,66.97,66.98,16500.0,43.757,43.7636,43.744,43.7505,16500.0
2012-09-18 11:55:00,66.99,66.99,66.93,66.93,85100.0,43.757,43.757,43.7178,43.7178,85100.0
2012-09-18 12:00:00,66.93,66.94,66.89,66.9,120300.0,43.7178,43.7244,43.6917,43.6982,120300.0
2012-09-18 12:05:00,66.89,66.9,66.87,66.87,29000.0,43.6917,43.6982,43.6786,43.6786,29000.0
2012-09-18 12:10:00,66.88,66.88,66.81,66.83,148400.0,43.6852,43.6852,43.6395,43.6525,148400.0
2012-09-18 12:15:00,66.84,66.84,66.75,66.75,78800.0,43.659,43.659,43.6003,43.6003,78800.0
2012-09-18 12:20:00,66.76,66.79,66.74,66.77,33400.0,43.6068,43.6264,43.5937,43.6133,33400.0
2012-09-18 12:25:00,66.78,66.79,66.76,66.78,64000.0,43.6199,43.6264,43.6068,43.6199,64000.0
2012-09-18 12:30:00,66.78,66.78,66.72,66.74,76100.0,43.6199,43.6199,43.5807,43.5937,76100.0
2012-09-18 12:35:00,66.74,66.74,66.72,66.73,45800.0,43.5937,43.5937,43.5807,43.5872,45800.0
2012-09-18 12:40:00,66.73,66.74,66.71,66.72,71200.0,43.5872,43.5937,43.5741,43.5807,71200.0
2012-09-18 12:45:00,66.72,66.75,66.72,66.75,91900.0,43.5807,43.6003,43.5807,43.6003,91900.0
2012-09-18 12:50:00,66.75,66.85,66.74,66.85,90500.0,43.6003,43.6656,43.5937,43.6656,90500.0
2012-09-18 12:55:00,66.85,66.85,66.8,66.81,48700.0,43.6656,43.6656,43.6329,43.6395,48700.0
2012-09-18 13:00:00,66.81,66.81,66.78,66.79,10200.0,43.6395,43.6395,43.6199,43.6264,10200.0
2012-09-18 13:05:00,66.79,66.79,66.71,66.78,124400.0,43.6264,43.6264,43.5741,43.6199,124400.0
2012-09-18 13:10:00,66.79,66.81,66.78,66.8,7800.0,43.6264,43.6395,43.6199,43.6329,7800.0
2012-09-18 13:15:00,66.81,66.85,66.8,66.83,24800.0,43.6395,43.6656,43.6329,43.6525,24800.0
2012-09-18 13:20:00,66.83,66.83,66.81,66.82,19400.0,43.6525,43.6525,43.6395,43.646,19400.0
2012-09-18 13:25:00,66.81,66.82,66.79,66.8,23500.0,43.6395,43.646,43.6264,43.6329,23500.0
2012-09-18 13:30:00,66.79,66.84,66.78,66.82,54200.0,43.6264,43.659,43.6199,43.646,54200.0
2012-09-18 13:35:00,66.83,66.85,66.82,66.85,25000.0,43.6525,43.6656,43.646,43.6656,25000.0
2012-09-18 13:40:00,66.84,66.85,66.84,66.84,36500.0,43.659,43.6656,43.659,43.659,36500.0
2012-09-18 13:45:00,66.84,66.89,66.84,66.89,104600.0,43.659,43.6917,43.659,43.6917,104600.0
2012-09-18 13:50:00,66.88,66.89,66.86,66.87,120300.0,43.6852,43.6917,43.6721,43.6786,120300.0
2012-09-18 13:55:00,66.87,66.87,66.84,66.85,26500.0,43.6786,43.6786,43.659,43.6656,26500.0
2012-09-18 14:00:00,66.86,66.87,66.82,66.83,25600.0,43.6721,43.6786,43.646,43.6525,25600.0
2012-09-18 14:05:00,66.82,66.84,66.81,66.81,42500.0,43.646,43.659,43.6395,43.6395,42500.0
2012-09-18 14:10:00,66.81,66.81,66.78,66.8,40800.0,43.6395,43.6395,43.6199,43.6329,40800.0
2012-09-18 14:15:00,66.8,66.81,66.8,66.81,20800.0,43.6329,43.6395,43.6329,43.6395,20800.0
2012-09-18 14:20:00,66.81,66.83,66.8,66.83,31500.0,43.6395,43.6525,43.6329,43.6525,31500.0
2012-09-18 14:25:00,66.83,66.85,66.82,66.83,29400.0,43.6525,43.6656,43.646,43.6525,29400.0
2012-09-18 14:30:00,66.84,66.84,66.81,66.81,13700.0,43.659,43.659,43.6395,43.6395,13700.0
2012-09-18 14:35:00,66.81,66.82,66.78,66.79,44800.0,43.6395,43.646,43.6199,43.6264,44800.0
2012-09-18 14:40:00,66.78,66.83,66.78,66.81,39600.0,43.6199,43.6525,43.6199,43.6395,39600.0
2012-09-18 14:45:00,66.82,66.84,66.8,66.82,70500.0,43.646,43.659,43.6329,43.646,70500.0
2012-09-18 14:50:00,66.82,66.83,66.8,66.81,72800.0,43.646,43.6525,43.6329,43.6395,72800.0
2012-09-18 14:55:00,66.81,66.83,66.81,66.82,88900.0,43.6395,43.6525,43.6395,43.646,88900.0
2012-09-18 15:00:00,66.82,66.82,66.79,66.8,14000.0,43.646,43.646,43.6264,43.6329,14000.0
2012-09-18 15:05:00,66.81,66.84,66.8,66.83,24600.0,43.6395,43.659,43.6329,43.6525,24600.0
2012-09-18 15:10:00,66.82,66.85,66.82,66.84,19900.0,43.646,43.6656,43.646,43.659,19900.0
2012-09-18 15:15:00,66.84,66.86,66.82,66.82,57000.0,43.659,43.6721,43.646,43.646,57000.0
2012-09-18 15:20:00,66.83,66.85,66.82,66.82,54200.0,43.6525,43.6656,43.646,43.646,54200.0
2012-09-18 15:25:00,66.82,66.84,66.81,66.83,108800.0,43.646,43.659,43.6395,43.6525,108800.0
2012-09-18 15:30:00,66.84,66.87,66.83,66.87,136900.0,43.659,43.6786,43.6525,43.6786,136900.0
2012-09-18 15:35:00,66.87,66.88,66.83,66.86,238700.0,43.6786,43.6852,43.6525,43.6721,238700.0
2012-09-18 15:40:00,66.86,66.86,66.79,66.8,312800.0,43.6721,43.6721,43.6264,43.6329,312800.0
2012-09-18 15:45:00,66.8,66.84,66.79,66.84,253100.0,43.6329,43.659,43.6264,43.659,253100.0
2012-09-18 15:50:00,66.83,66.88,66.83,66.87,233300.0,43.6525,43.6852,43.6525,43.6786,233300.0
2012-09-18 15:55:00,66.87,66.89,66.82,66.89,659000.0,43.6786,43.6917,43.646,43.6917,659000.0
2012-09-19 09:30:00,66.92,67.02,66.83,66.93,133300.0,43.7113,43.7766,43.6525,43.7178,133300.0
2012-09-19 09:35:00,66.93,66.93,66.84,66.87,90500.0,43.7178,43.7178,43.659,43.6786,90500.0
2012-09-19 09:40:00,66.87,66.88,66.79,66.8,123700.0,43.6786,43.6852,43.6264,43.6329,123700.0
2012-09-19 09:45:00,66.8,66.81,66.7,66.7,132300.0,43.6329,43.6395,43.5676,43.5676,132300.0
2012-09-19 09:50:00,66.7,66.74,66.68,66.73,133700.0,43.5676,43.5937,43.5545,43.5872,133700.0
2012-09-19 09:55:00,66.74,66.76,66.71,66.74,67000.0,43.5937,43.6068,43.5741,43.5937,67000.0
2012-09-19 10:00:00,66.75,66.89,66.74,66.89,160400.0,43.6003,43.6917,43.5937,43.6917,160400.0
2012-09-19 10:05:00,66.89,66.89,66.8,66.8,79500.0,43.6917,43.6917,43.6329,43.6329,79500.0
2012-09-19 10:10:00,66.8,66.83,66.79,66.82,67300.0,43.6329,43.6525,43.6264,43.646,67300.0
2012-09-19 10:15:00,66.83,66.83,66.78,66.78,42200.0,43.6525,43.6525,43.6199,43.6199,42200.0
2012-09-19 10:20:00,66.79,66.82,66.72,66.73,59100.0,43.6264,43.646,43.5807,43.5872,59100.0
2012-09-19 10:25:00,66.73,66.75,66.72,66.74,65300.0,43.5872,43.6003,43.5807,43.5937,65300.0
2012-09-19 10:30:00,66.74,66.75,66.68,66.71,163200.0,43.5937,43.6003,43.5545,43.5741,163200.0
2012-09-19 10:35:00,66.71,66.8,66.71,66.77,107200.0,43.5741,43.6329,43.5741,43.6133,107200.0
2012-09-19 10:40:00,66.78,66.78,66.71,66.74,68000.0,43.6199,43.6199,43.5741,43.5937,68000.0
2012-09-19 10:45:00,66.75,66.81,66.74,66.81,39700.0,43.6003,43.6395,43.5937,43.6395,39700.0
2012-09-19 10:50:00,66.81,66.83,66.78,66.82,35700.0,43.6395,43.6525,43.6199,43.646,35700.0
2012-09-19 10:55:00,66.82,66.84,66.8,66.8,28200.0,43.646,43.659,43.6329,43.6329,28200.0
2012-09-19 11:00:00,66.8,66.83,66.79,66.82,76500.0,43.6329,43.6525,43.6264,43.646,76500.0
2012-09-19 11:05:00,66.82,66.82,66.78,66.8,57300.0,43.646,43.646,43.6199,43.6329,57300.0
2012-09-19 11:10:00,66.8,66.8,66.78,66.79,53500.0,43.6329,43.6329,43.6199,43.6264,53500.0
2012-09-19 11:15:00,66.8,66.82,66.78,66.82,70200.0,43.6329,43.646,43.6199,43.646,70200.0
2012-09-19 11:20:00,66.81,66.88,66.81,66.87,75500.0,43.6395,43.6852,43.6395,43.6786,75500.0
2012-09-19 11:25:00,66.87,66.88,66.84,66.84,55800.0,43.6786,43.6852,43.659,43.659,55800.0
2012-09-19 11:30:00,66.84,66.84,66.81,66.82,33300.0,43.659,43.659,43.6395,43.646,33300.0
2012-09-19 11:35:00,66.81,66.83,66.8,66.83,96800.0,43.6395,43.6525,43.6329,43.6525,96800.0
2012-09-19 11:40:00,66.82,66.83,66.8,66.8,24200.0,43.646,43.6525,43.6329,43.6329,24200.0
2012-09-19 11:45:00,66.81,66.81,66.78,66.78,47900.0,43.6395,43.6395,43.6199,43.6199,47900.0
2012-09-19 11:50:00,66.78,66.79,66.77,66.79,15300.0,43.6199,43.6264,43.6133,43.6264,15300.0
2012-09-19 11:55:00,66.79,66.79,66.74,66.75,26700.0,43.6264,43.6264,43.5937,43.6003,26700.0
2012-09-19 12:00:00,66.73,66.74,66.67,66.67,85700.0,43.5872,43.5937,43.548,43.548,85700.0
2012-09-19 12:05:00,66.67,66.71,66.67,66.71,88600.0,43.548,43.5741,43.548,43.5741,88600.0
2012-09-19 12:10:00,66.71,66.72,66.7,66.71,82700.0,43.5741,43.5807,43.5676,43.5741,82700.0
2012-09-19 12:15:00,66.7,66.71,66.69,66.69,15200.0,43.5676,43.5741,43.5611,43.5611,15200.0
2012-09-19 12:20:00,66.69,66.73,66.69,66.72,45900.0,43.5611,43.5872,43.5611,43.5807,45900.0
2012-09-19 12:25:00,66.72,66.8,66.7,66.79,30000.0,43.5807,43.6329,43.5676,43.6264,30000.0
2012-09-19 12:30:00,66.79,66.81,66.78,66.81,42300.0,43.6264,43.6395,43.6199,43.6395,42300.0
2012-09-19 12:35:00,66.81,66.81,66.78,66.81,39700.0,43.6395,43.6395,43.6199,43.6395,39700.0
2012-09-19 12:40:00,66.8,66.81,66.78,66.79,35200.0,43.6329,43.6395,43.6199,43.6264,35200.0
2012-09-19 12:45:00,66.8,66.81,66.8,66.81,20100.0,43.6329,43.6395,43.6329,43.6395,20100.0
2012-09-19 12:50:00,66.81,66.83,66.8,66.82,42200.0,43.6395,43.6525,43.6329,43.646,42200.0
2012-09-19 12:55:00,66.81,66.82,66.79,66.79,28000.0,43.6395,43.646,43.6264,43.6264,28000.0
2012-09-19 13:00:00,66.8,66.8,66.78,66.78,28800.0,43.6329,43.6329,43.6199,43.6199,28800.0
2012-09-19 13:05:00,66.78,66.78,66.75,66.77,35200.0,43.6199,43.6199,43.6003,43.6133,35200.0
2012-09-19 13:10:00,66.77,66.78,66.76,66.78,65300.0,43.6133,43.6199,43.6068,43.6199,65300.0
2012-09-19 13:15:00,66.78,66.78,66.75,66.76,35100.0,43.6199,43.6199,43.6003,43.6068,35100.0
2012-09-19 13:20:00,66.76,66.77,66.75,66.75,21700.0,43.6068,43.6133,43.6003,43.6003,21700.0
2012-09-19 13:25:00,66.76,66.77,66.75,66.76,28800.0,43.6068,43.6133,43.6003,43.6068,28800.0
2012-09-19 13:30:00,66.76,66.78,66.76,66.77,19100.0,43.6068,43.6199,43.6068,43.6133,19100.0
2012-09-19 13:35:00,66.77,66.77,66.7,66.71,55300.0,43.6133,43.6133,43.5676,43.5741,55300.0
2012-09-19 13:40:00,66.7,66.71,66.69,66.69,27800.0,43.5676,43.5741,43.5611,43.5611,27800.0
2012-09-19 13:45:00,66.7,66.7,66.66,66.67,24900.0,43.5676,43.5676,43.5415,43.548,24900.0
2012-09-19 13:50:00,66.67,66.7,66.67,66.7,67400.0,43.548,43.5676,43.548,43.5676,67400.0
2012-09-19 13:55:00,66.69,66.7,66.68,66.7,40700.0,43.5611,43.5676,43.5545,43.5676,40700.0
2012-09-19 14:00:00,66.7,66.73,66.7,66.73,132500.0,43.5676,43.5872,43.5676,43.5872,132500.0
2012-09-19 14:05:00,66.73,66.79,66.73,66.79,121900.0,43.5872,43.6264,43.5872,43.6264,121900.0
2012-09-19 14:10:00,66.79,66.79,66.74,66.74,48100.0,43.6264,43.6264,43.5937,43.5937,48100.0
2012-09-19 14:15:00,66.74,66.77,66.72,66.77,61100.0,43.5937,43.6133,43.5807,43.6133,61100.0
2012-09-19 14:20:00,66.77,66.77,66.75,66.76,14900.0,43.6133,43.6133,43.6003,43.6068,14900.0
2012-09-19 14:25:00,66.77,66.8,66.76,66.8,137300.0,43.6133,43.6329,43.6068,43.6329,137300.0
2012-09-19 14:30:00,66.79,66.83,66.79,66.83,135400.0,43.6264,43.6525,43.6264,43.6525,135400.0
2012-09-19 14:35:00,66.83,66.83,66.79,66.8,28300.0,43.6525,43.6525,43.6264,43.6329,28300.0
2012-09-19 14:40:00,66.79,66.8,66.74,66.77,25300.0,43.6264,43.6329,43.5937,43.6133,25300.0
2012-09-19 14:45:00,66.77,66.77,66.74,66.74,20500.0,43.6133,43.6133,43.5937,43.5937,20500.0
2012-09-19 14:50:00,66.75,66.75,66.7,66.7,76900.0,43.6003,43.6003,43.5676,43.5676,76900.0
2012-09-19 14:55:00,66.7,66.72,66.7,66.72,37800.0,43.5676,43.5807,43.5676,43.5807,37800.0
2012-09-19 15:00:00,66.72,66.72,66.7,66.7,37100.0,43.5807,43.5807,43.5676,43.5676,37100.0
2012-09-19 15:05:00,66.7,66.72,66.7,66.72,64300.0,43.5676,43.5807,43.5676,43.5807,64300.0
2012-09-19 15:10:00,66.72,66.73,66.7,66.72,134800.0,43.5807,43.5872,43.5676,43.5807,134800.0
2012-09-19 15:15:00,66.71,66.72,66.7,66.71,72700.0,43.5741,43.5807,43.5676,43.5741,72700.0
2012-09-19 15:20:00,66.7,66.71,66.67,66.67,104000.0,43.5676,43.5741,43.548,43.548,104000.0
2012-09-19 15:25:00,66.67,66.69,66.67,66.68,109600.0,43.548,43.5611,43.548,43.5545,109600.0
2012-09-19 15:30:00,66.69,66.69,66.65,66.68,177500.0,43.5611,43.5611,43.5349,43.5545,177500.0
2012-09-19 15:35:00,66.68,66.69,66.65,66.67,90300.0,43.5545,43.5611,43.5349,43.548,90300.0
2012-09-19 15:40:00,66.68,66.72,66.68,66.72,72400.0,43.5545,43.5807,43.5545,43.5807,72400.0
2012-09-19 15:45:00,66.71,66.72,66.64,66.69,161400.0,43.5741,43.5807,43.5284,43.5611,161400.0
2012-09-19 15:50:00,66.69,66.7,66.66,66.66,129500.0,43.5611,43.5676,43.5415,43.5415,129500.0
2012-09-19 15:55:00,66.66,66.67,66.57,66.59,883800.0,43.5415,43.548,43.4827,43.4957,883800.0
2012-09-20 09:30:00,66.25,66.26,65.96,66.01,878000.0,43.2737,43.2802,43.0842,43.1169,878000.0
2012-09-20 09:35:00,66.01,66.11,65.99,66.11,405200.0,43.1169,43.1822,43.1038,43.1822,405200.0
2012-09-20 09:40:00,66.12,66.14,66.08,66.1,160700.0,43.1888,43.2018,43.1626,43.1757,160700.0
2012-09-20 09:45:00,66.1,66.1,65.99,66.0,224600.0,43.1757,43.1757,43.1038,43.1104,224600.0
2012-09-20 09:50:00,66.0,66.0,65.86,65.92,295200.0,43.1104,43.1104,43.0189,43.0581,295200.0
2012-09-20 09:55:00,65.92,65.92,65.89,65.89,278800.0,43.0581,43.0581,43.0385,43.0385,278800.0
2012-09-20 10:00:00,65.89,65.96,65.86,65.9,362700.0,43.0385,43.0842,43.0189,43.0451,362700.0
2012-09-20 10:05:00,65.9,65.91,65.81,65.83,205800.0,43.0451,43.0516,42.9863,42.9993,205800.0
2012-09-20 10:10:00,65.82,65.88,65.82,65.84,165300.0,42.9928,43.032,42.9928,43.0059,165300.0
2012-09-20 10:15:00,65.84,65.84,65.81,65.81,185200.0,43.0059,43.0059,42.9863,42.9863,185200.0
2012-09-20 10:20:00,65.81,65.83,65.77,65.78,268600.0,42.9863,42.9993,42.9601,42.9667,268600.0
2012-09-20 10:25:00,65.78,65.82,65.77,65.79,168600.0,42.9667,42.9928,42.9601,42.9732,168600.0
2012-09-20 10:30:00,65.79,65.8,65.73,65.73,97600.0,42.9732,42.9797,42.934,42.934,97600.0
2012-09-20 10:35:00,65.75,65.79,65.72,65.77,305800.0,42.9471,42.9732,42.9275,42.9601,305800.0
2012-09-20 10:40:00,65.78,65.81,65.74,65.76,214700.0,42.9667,42.9863,42.9405,42.9536,214700.0
2012-09-20 10:45:00,65.76,65.79,65.71,65.71,171600.0,42.9536,42.9732,42.9209,42.9209,171600.0
2012-09-20 10:50:00,65.71,65.73,65.69,65.7,84300.0,42.9209,42.934,42.9079,42.9144,84300.0
2012-09-20 10:55:00,65.71,65.8,65.69,65.8,195500.0,42.9209,42.9797,42.9079,42.9797,195500.0
2012-09-20 11:00:00,65.8,65.87,65.78,65.78,45200.0,42.9797,43.0255,42.9667,42.9667,45200.0
2012-09-20 11:05:00,65.78,65.78,65.73,65.78,56900.0,42.9667,42.9667,42.934,42.9667,56900.0
2012-09-20 11:10:00,65.77,65.78,65.7,65.7,67500.0,42.9601,42.9667,42.9144,42.9144,67500.0
2012-09-20 11:15:00,65.7,65.71,65.67,65.69,80400.0,42.9144,42.9209,42.8948,42.9079,80400.0
2012-09-20 11:20:00,65.69,65.7,65.67,65.68,180500.0,42.9079,42.9144,42.8948,42.9013,180500.0
2012-09-20 11:25:00,65.68,65.69,65.63,65.64,130800.0,42.9013,42.9079,42.8687,42.8752,130800.0
2012-09-20 11:30:00,65.63,65.65,65.62,65.65,37600.0,42.8687,42.8818,42.8622,42.8818,37600.0
2012-09-20 11:35:00,65.66,65.7,65.65,65.7,166100.0,42.8883,42.9144,42.8818,42.9144,166100.0
2012-09-20 11:40:00,65.7,65.75,65.7,65.73,145300.0,42.9144,42.9471,42.9144,42.934,145300.0
2012-09-20 11:45:00,65.72,65.73,65.71,65.72,24100.0,42.9275,42.934,42.9209,42.9275,24100.0
2012-09-20 11:50:00,65.71,65.72,65.69,65.7,126000.0,42.9209,42.9275,42.9079,42.9144,126000.0
2012-09-20 11:55:00,65.7,65.72,65.69,65.7,34300.0,42.9144,42.9275,42.9079,42.9144,34300.0
2012-09-20 12:00:00,65.71,65.74,65.7,65.74,29300.0,42.9209,42.9405,42.9144,42.9405,29300.0
2012-09-20 12:05:00,65.74,65.74,65.68,65.68,38600.0,42.9405,42.9405,42.9013,42.9013,38600.0
2012-09-20 12:10:00,65.69,65.69,65.66,65.68,29500.0,42.9079,42.9079,42.8883,42.9013,29500.0
2012-09-20 12:15:00,65.68,65.68,65.63,65.63,31300.0,42.9013,42.9013,42.8687,42.8687,31300.0
2012-09-20 12:20:00,65.63,65.64,65.61,65.61,20600.0,42.8687,42.8752,42.8556,42.8556,20600.0
2012-09-20 12:25:00,65.61,65.63,65.56,65.56,78000.0,42.8556,42.8687,42.823,42.823,78000.0
2012-09-20 12:30:00,65.57,65.63,65.56,65.62,171100.0,42.8295,42.8687,42.823,42.8622,171100.0
2012-09-20 12:35:00,65.63,65.64,65.62,65.62,33800.0,42.8687,42.8752,42.8622,42.8622,33800.0
2012-09-20 12:40:00,65.63,65.66,65.62,65.65,18800.0,42.8687,42.8883,42.8622,42.8818,18800.0
2012-09-20 12:45:00,65.66,65.67,65.56,65.57,82600.0,42.8883,42.8948,42.823,42.8295,82600.0
2012-09-20 12:50:00,65.56,65.61,65.56,65.61,26000.0,42.823,42.8556,42.823,42.8556,26000.0
2012-09-20 12:55:00,65.6,65.61,65.58,65.6,87600.0,42.8491,42.8556,42.836,42.8491,87600.0
2012-09-20 13:00:00,65.6,65.65,65.59,65.64,28800.0,42.8491,42.8818,42.8426,42.8752,28800.0
2012-09-20 13:05:00,65.64,65.65,65.62,65.63,28100.0,42.8752,42.8818,42.8622,42.8687,28100.0
2012-09-20 13:10:00,65.63,65.64,65.62,65.63,54200.0,42.8687,42.8752,42.8622,42.8687,54200.0
2012-09-20 13:15:00,65.63,65.63,65.61,65.62,12600.0,42.8687,42.8687,42.8556,42.8622,12600.0
2012-09-20 13:20:00,65.61,65.63,65.61,65.62,81800.0,42.8556,42.8687,42.8556,42.8622,81800.0
2012-09-20 13:25:00,65.62,65.65,65.62,65.65,73400.0,42.8622,42.8818,42.8622,42.8818,73400.0
2012-09-20 13:30:00,65.65,65.67,65.64,65.67,28600.0,42.8818,42.8948,42.8752,42.8948,28600.0
2012-09-20 13:35:00,65.67,65.7,65.66,65.67,53800.0,42.8948,42.9144,42.8883,42.8948,53800.0
2012-09-20 13:40:00,65.68,65.68,65.67,65.67,9300.0,42.9013,42.9013,42.8948,42.8948,9300.0
2012-09-20 13:45:00,65.67,65.68,65.65,65.67,37700.0,42.8948,42.9013,42.8818,42.8948,37700.0
2012-09-20 13:50:00,65.67,65.67,65.64,65.65,20900.0,42.8948,42.8948,42.8752,42.8818,20900.0
2012-09-20 13:55:00,65.65,65.67,65.63,65.67,33600.0,42.8818,42.8948,42.8687,42.8948,33600.0
2012-09-20 14:00:00,65.66,65.67,65.63,65.65,31100.0,42.8883,42.8948,42.8687,42.8818,31100.0
2012-09-20 14:05:00,65.65,65.66,65.64,65.65,46500.0,42.8818,42.8883,42.8752,42.8818,46500.0
2012-09-20 14:10:00,65.65,65.69,65.65,65.69,37000.0,42.8818,42.9079,42.8818,42.9079,37000.0
2012-09-20 14:15:00,65.69,65.7,65.66,65.67,36900.0,42.9079,42.9144,42.8883,42.8948,36900.0
2012-09-20 14:20:00,65.67,65.69,65.66,65.68,30200.0,42.8948,42.9079,42.8883,42.9013,30200.0
2012-09-20 14:25:00,65.69,65.74,65.68,65.72,67000.0,42.9079,42.9405,42.9013,42.9275,67000.0
2012-09-20 14:30:00,65.72,65.77,65.71,65.75,47500.0,42.9275,42.9601,42.9209,42.9471,47500.0
2012-09-20 14:35:00,65.75,65.75,65.68,65.69,24800.0,42.9471,42.9471,42.9013,42.9079,24800.0
2012-09-20 14:40:00,65.69,65.7,65.65,65.65,34000.0,42.9079,42.9144,42.8818,42.8818,34000.0
2012-09-20 14:45:00,65.65,65.67,65.64,65.67,49400.0,42.8818,42.8948,42.8752,42.8948,49400.0
2012-09-20 14:50:00,65.67,65.68,65.65,65.66,124700.0,42.8948,42.9013,42.8818,42.8883,124700.0
2012-09-20 14:55:00,65.66,65.66,65.63,65.66,41800.0,42.8883,42.8883,42.8687,42.8883,41800.0
2012-09-20 15:00:00,65.66,65.68,65.65,65.67,20200.0,42.8883,42.9013,42.8818,42.8948,20200.0
2012-09-20 15:05:00,65.67,65.73,65.67,65.73,99600.0,42.8948,42.934,42.8948,42.934,99600.0
2012-09-20 15:10:00,65.73,65.73,65.69,65.7,71200.0,42.934,42.934,42.9079,42.9144,71200.0
2012-09-20 15:15:00,65.71,65.71,65.69,65.69,116700.0,42.9209,42.9209,42.9079,42.9079,116700.0
2012-09-20 15:20:00,65.7,65.71,65.67,65.69,105700.0,42.9144,42.9209,42.8948,42.9079,105700.0
2012-09-20 15:25:00,65.68,65.71,65.68,65.71,183600.0,42.9013,42.9209,42.9013,42.9209,183600.0
2012-09-20 15:30:00,65.71,65.71,65.68,65.69,120100.0,42.9209,42.9209,42.9013,42.9079,120100.0
2012-09-20 15:35:00,65.7,65.7,65.66,65.67,148200.0,42.9144,42.9144,42.8883,42.8948,148200.0
2012-09-20 15:40:00,65.68,65.71,65.67,65.71,231900.0,42.9013,42.9209,42.8948,42.9209,231900.0
2012-09-20 15:45:00,65.7,65.71,65.63,65.66,351900.0,42.9144,42.9209,42.8687,42.8883,351900.0
2012-09-20 15:50:00,65.66,65.72,65.65,65.7,633200.0,42.8883,42.9275,42.8818,42.9144,633200.0
2012-09-20 15:55:00,65.71,65.85,65.68,65.8,2739400.0,42.9209,43.0124,42.9013,42.9797,2739400.0
2012-09-21 09:30:00,65.99,66.03,65.9,65.9,354800.0,43.1038,43.13,43.0451,43.0451,354800.0
2012-09-21 09:35:00,65.9,65.93,65.84,65.91,240100.0,43.0451,43.0646,43.0059,43.0516,240100.0
2012-09-21 09:40:00,65.9,65.94,65.86,65.87,227000.0,43.0451,43.0712,43.0189,43.0255,227000.0
2012-09-21 09:45:00,65.86,65.95,65.85,65.95,189100.0,43.0189,43.0777,43.0124,43.0777,189100.0
2012-09-21 09:50:00,65.94,65.94,65.88,65.92,57500.0,43.0712,43.0712,43.032,43.0581,57500.0
2012-09-21 09:55:00,65.92,65.98,65.92,65.97,84400.0,43.0581,43.0973,43.0581,43.0908,84400.0
2012-09-21 10:00:00,65.97,65.98,65.9,65.9,44800.0,43.0908,43.0973,43.0451,43.0451,44800.0
2012-09-21 10:05:00,65.91,65.98,65.9,65.94,34200.0,43.0516,43.0973,43.0451,43.0712,34200.0
2012-09-21 10:10:00,65.95,65.96,65.91,65.93,53300.0,43.0777,43.0842,43.0516,43.0646,53300.0
2012-09-21 10:15:00,65.92,65.94,65.91,65.94,34300.0,43.0581,43.0712,43.0516,43.0712,34300.0
2012-09-21 10:20:00,65.94,65.98,65.92,65.96,48800.0,43.0712,43.0973,43.0581,43.0842,48800.0
2012-09-21 10:25:00,65.96,66.01,65.95,66.0,80300.0,43.0842,43.1169,43.0777,43.1104,80300.0
2012-09-21 10:30:00,66.0,66.0,65.97,66.0,43900.0,43.1104,43.1104,43.0908,43.1104,43900.0
2012-09-21 10:35:00,66.0,66.02,65.97,65.98,72600.0,43.1104,43.1234,43.0908,43.0973,72600.0
2012-09-21 10:40:00,65.98,66.0,65.95,66.0,49900.0,43.0973,43.1104,43.0777,43.1104,49900.0
2012-09-21 10:45:00,65.99,66.01,65.98,66.0,56500.0,43.1038,43.1169,43.0973,43.1104,56500.0
2012-09-21 10:50:00,66.0,66.02,65.95,65.95,108600.0,43.1104,43.1234,43.0777,43.0777,108600.0
2012-09-21 10:55:00,65.95,65.98,65.92,65.94,126600.0,43.0777,43.0973,43.0581,43.0712,126600.0
2012-09-21 11:00:00,65.94,65.96,65.92,65.95,38400.0,43.0712,43.0842,43.0581,43.0777,38400.0
2012-09-21 11:05:00,65.95,65.97,65.91,65.91,29100.0,43.0777,43.0908,43.0516,43.0516,29100.0
2012-09-21 11:10:00,65.91,65.91,65.83,65.85,237900.0,43.0516,43.0516,42.9993,43.0124,237900.0
2012-09-21 11:15:00,65.85,65.89,65.84,65.88,60800.0,43.0124,43.0385,43.0059,43.032,60800.0
2012-09-21 11:20:00,65.88,65.91,65.86,65.9,54700.0,43.032,43.0516,43.0189,43.0451,54700.0
2012-09-21 11:25:00,65.9,65.92,65.89,65.91,57300.0,43.0451,43.0581,43.0385,43.0516,57300.0
2012-09-21 11:30:00,65.92,65.96,65.91,65.96,99400.0,43.0581,43.0842,43.0516,43.0842,99400.0
2012-09-21 11:35:00,65.97,65.97,65.92,65.93,54300.0,43.0908,43.0908,43.0581,43.0646,54300.0
2012-09-21 11:40:00,65.93,65.94,65.92,65.94,104000.0,43.0646,43.0712,43.0581,43.0712,104000.0
2012-09-21 11:45:00,65.94,65.95,65.86,65.87,195800.0,43.0712,43.0777,43.0189,43.0255,195800.0
2012-09-21 11:50:00,65.88,65.88,65.83,65.83,54000.0,43.032,43.032,42.9993,42.9993,54000.0
2012-09-21 11:55:00,65.83,65.83,65.79,65.8,132500.0,42.9993,42.9993,42.9732,42.9797,132500.0
2012-09-21 12:00:00,65.8,65.82,65.78,65.8,140900.0,42.9797,42.9928,42.9667,42.9797,140900.0
2012-09-21 12:05:00,65.8,65.82,65.79,65.8,137500.0,42.9797,42.9928,42.9732,42.9797,137500.0
2012-09-21 12:10:00,65.8,65.82,65.79,65.82,101600.0,42.9797,42.9928,42.9732,42.9928,101600.0
2012-09-21 12:15:00,65.82,65.83,65.8,65.81,130000.0,42.9928,42.9993,42.9797,42.9863,130000.0
2012-09-21 12:20:00,65.81,65.85,65.8,65.84,120900.0,42.9863,43.0124,42.9797,43.0059,120900.0
2012-09-21 12:25:00,65.85,65.85,65.82,65.85,64600.0,43.0124,43.0124,42.9928,43.0124,64600.0
2012-09-21 12:30:00,65.85,65.88,65.83,65.88,85800.0,43.0124,43.032,42.9993,43.032,85800.0
2012-09-21 12:35:00,65.88,65.89,65.87,65.88,43600.0,43.032,43.0385,43.0255,43.032,43600.0
2012-09-21 12:40:00,65.88,65.92,65.88,65.9,74200.0,43.032,43.0581,43.032,43.0451,74200.0
2012-09-21 12:45:00,65.89,65.93,65.89,65.91,70800.0,43.0385,43.0646,43.0385,43.0516,70800.0
2012-09-21 12:50:00,65.91,65.92,65.89,65.89,96100.0,43.0516,43.0581,43.0385,43.0385,96100.0
2012-09-21 12:55:00,65.9,65.9,65.87,65.87,93100.0,43.0451,43.0451,43.0255,43.0255,93100.0
2012-09-21 13:00:00,65.88,65.91,65.88,65.9,59400.0,43.032,43.0516,43.032,43.0451,59400.0
2012-09-21 13:05:00,65.9,65.93,65.9,65.91,82000.0,43.0451,43.0646,43.0451,43.0516,82000.0
2012-09-21 13:10:00,65.91,65.92,65.88,65.88,79700.0,43.0516,43.0581,43.032,43.032,79700.0
2012-09-21 13:15:00,65.88,65.91,65.87,65.91,72800.0,43.032,43.0516,43.0255,43.0516,72800.0
2012-09-21 13:20:00,65.91,65.91,65.87,65.87,89300.0,43.0516,43.0516,43.0255,43.0255,89300.0
2012-09-21 13:25:00,65.87,65.89,65.87,65.88,73000.0,43.0255,43.0385,43.0255,43.032,73000.0
2012-09-21 13:30:00,65.89,65.89,65.87,65.89,84400.0,43.0385,43.0385,43.0255,43.0385,84400.0
2012-09-21 13:35:00,65.89,65.93,65.87,65.93,383300.0,43.0385,43.0646,43.0255,43.0646,383300.0
2012-09-21 13:40:00,65.92,65.94,65.92,65.92,129100.0,43.0581,43.0712,43.0581,43.0581,129100.0
2012-09-21 13:45:00,65.93,65.93,65.89,65.9,118900.0,43.0646,43.0646,43.0385,43.0451,118900.0
2012-09-21 13:50:00,65.89,65.9,65.87,65.87,102800.0,43.0385,43.0451,43.0255,43.0255,102800.0
2012-09-21 13:55:00,65.88,65.89,65.84,65.88,193800.0,43.032,43.0385,43.0059,43.032,193800.0
2012-09-21 14:00:00,65.88,65.88,65.84,65.85,114000.0,43.032,43.032,43.0059,43.0124,114000.0
2012-09-21 14:05:00,65.84,65.85,65.83,65.83,79200.0,43.0059,43.0124,42.9993,42.9993,79200.0
2012-09-21 14:10:00,65.83,65.86,65.83,65.84,117200.0,42.9993,43.0189,42.9993,43.0059,117200.0
2012-09-21 14:15:00,65.84,65.85,65.77,65.77,226000.0,43.0059,43.0124,42.9601,42.9601,226000.0
2012-09-21 14:20:00,65.76,65.78,65.75,65.77,149200.0,42.9536,42.9667,42.9471,42.9601,149200.0
2012-09-21 14:25:00,65.77,65.81,65.77,65.8,90100.0,42.9601,42.9863,42.9601,42.9797,90100.0
2012-09-21 14:30:00,65.8,65.82,65.8,65.81,83800.0,42.9797,42.9928,42.9797,42.9863,83800.0
2012-09-21 14:35:00,65.81,65.82,65.79,65.79,83500.0,42.9863,42.9928,42.9732,42.9732,83500.0
2012-09-21 14:40:00,65.79,65.83,65.79,65.83,129600.0,42.9732,42.9993,42.9732,42.9993,129600.0
2012-09-21 14:45:00,65.83,65.84,65.82,65.83,82600.0,42.9993,43.0059,42.9928,42.9993,82600.0
2012-09-21 14:50:00,65.83,65.83,65.8,65.82,106900.0,42.9993,42.9993,42.9797,42.9928,106900.0
2012-09-21 14:55:00,65.82,65.88,65.81,65.87,115200.0,42.9928,43.032,42.9863,43.0255,115200.0
2012-09-21 15:00:00,65.88,65.88,65.82,65.85,135200.0,43.032,43.032,42.9928,43.0124,135200.0
2012-09-21 15:05:00,65.85,65.88,65.84,65.85,100000.0,43.0124,43.032,43.0059,43.0124,100000.0
2012-09-21 15:10:00,65.85,65.92,65.85,65.92,278500.0,43.0124,43.0581,43.0124,43.0581,278500.0
2012-09-21 15:15:00,65.92,65.93,65.9,65.93,135100.0,43.0581,43.0646,43.0451,43.0646,135100.0
2012-09-21 15:20:00,65.92,65.93,65.92,65.92,104100.0,43.0581,43.0646,43.0581,43.0581,104100.0
2012-09-21 15:25:00,65.92,65.94,65.88,65.89,186200.0,43.0581,43.0712,43.032,43.0385,186200.0
2012-09-21 15:30:00,65.89,65.92,65.89,65.91,131900.0,43.0385,43.0581,43.0385,43.0516,131900.0
2012-09-21 15:35:00,65.91,65.92,65.87,65.88,160900.0,43.0516,43.0581,43.0255,43.032,160900.0
2012-09-21 15:40:00,65.87,65.91,65.86,65.86,163600.0,43.0255,43.0516,43.0189,43.0189,163600.0
2012-09-21 15:45:00,65.86,65.86,65.78,65.81,345400.0,43.0189,43.0189,42.9667,42.9863,345400.0
2012-09-21 15:50:00,65.81,65.87,65.81,65.87,160700.0,42.9863,43.0255,42.9863,43.0255,160700.0
2012-09-21 15:55:00,65.86,65.86,65.79,65.8,882300.0,43.0189,43.0189,42.9732,42.9797,882300.0
2012-09-24 09:30:00,65.44,65.71,65.44,65.69,297100.0,42.7446,42.9209,42.7446,42.9079,297100.0
2012-09-24 09:35:00,65.69,65.83,65.62,65.8,284300.0,42.9079,42.9993,42.8622,42.9797,284300.0
2012-09-24 09:40:00,65.79,65.82,65.74,65.77,263600.0,42.9732,42.9928,42.9405,42.9601,263600.0
2012-09-24 09:45:00,65.77,65.77,65.68,65.74,196700.0,42.9601,42.9601,42.9013,42.9405,196700.0
2012-09-24 09:50:00,65.74,65.81,65.73,65.79,105500.0,42.9405,42.9863,42.934,42.9732,105500.0
2012-09-24 09:55:00,65.79,65.8,65.71,65.71,95500.0,42.9732,42.9797,42.9209,42.9209,95500.0
2012-09-24 10:00:00,65.7,65.84,65.7,65.83,109200.0,42.9144,43.0059,42.9144,42.9993,109200.0
2012-09-24 10:05:00,65.82,65.85,65.76,65.76,132800.0,42.9928,43.0124,42.9536,42.9536,132800.0
2012-09-24 10:10:00,65.75,65.79,65.71,65.74,76300.0,42.9471,42.9732,42.9209,42.9405,76300.0
2012-09-24 10:15:00,65.73,65.86,65.73,65.85,310700.0,42.934,43.0189,42.934,43.0124,310700.0
2012-09-24 10:20:00,65.85,65.87,65.76,65.86,143300.0,43.0124,43.0255,42.9536,43.0189,143300.0
2012-09-24 10:25:00,65.87,65.98,65.85,65.98,120000.0,43.0255,43.0973,43.0124,43.0973,120000.0
2012-09-24 10:30:00,65.97,66.04,65.95,66.03,134000.0,43.0908,43.1365,43.0777,43.13,134000.0
2012-09-24 10:35:00,66.03,66.04,65.97,66.01,108800.0,43.13,43.1365,43.0908,43.1169,108800.0
2012-09-24 10:40:00,66.01,66.03,66.0,66.01,95600.0,43.1169,43.13,43.1104,43.1169,95600.0
2012-09-24 10:45:00,66.01,66.02,65.97,65.97,75700.0,43.1169,43.1234,43.0908,43.0908,75700.0
2012-09-24 10:50:00,65.97,66.0,65.91,65.99,143000.0,43.0908,43.1104,43.0516,43.1038,143000.0
2012-09-24 10:55:00,65.99,66.04,65.99,66.01,132600.0,43.1038,43.1365,43.1038,43.1169,132600.0
2012-09-24 11:00:00,66.01,66.04,66.01,66.02,69200.0,43.1169,43.1365,43.1169,43.1234,69200.0
2012-09-24 11:05:00,66.02,66.02,65.99,66.0,60900.0,43.1234,43.1234,43.1038,43.1104,60900.0
2012-09-24 11:10:00,65.99,66.01,65.91,65.93,156600.0,43.1038,43.1169,43.0516,43.0646,156600.0
2012-09-24 11:15:00,65.92,65.93,65.89,65.9,70900.0,43.0581,43.0646,43.0385,43.0451,70900.0
2012-09-24 11:20:00,65.89,65.92,65.86,65.86,90200.0,43.0385,43.0581,43.0189,43.0189,90200.0
2012-09-24 11:25:00,65.86,65.87,65.8,65.81,72700.0,43.0189,43.0255,42.9797,42.9863,72700.0
2012-09-24 11:30:00,65.81,65.82,65.77,65.78,68000.0,42.9863,42.9928,42.9601,42.9667,68000.0
2012-09-24 11:35:00,65.79,65.84,65.79,65.81,100200.0,42.9732,43.0059,42.9732,42.9863,100200.0
2012-09-24 11:40:00,65.8,65.87,65.8,65.86,172800.0,42.9797,43.0255,42.9797,43.0189,172800.0
2012-09-24 11:45:00,65.87,65.89,65.87,65.88,64300.0,43.0255,43.0385,43.0255,43.032,64300.0
2012-09-24 11:50:00,65.88,65.9,65.88,65.89,80800.0,43.032,43.0451,43.032,43.0385,80800.0
2012-09-24 11:55:00,65.89,65.93,65.89,65.92,65300.0,43.0385,43.0646,43.0385,43.0581,65300.0
2012-09-24 12:00:00,65.92,65.95,65.92,65.94,74900.0,43.0581,43.0777,43.0581,43.0712,74900.0
2012-09-24 12:05:00,65.93,65.95,65.9,65.93,92700.0,43.0646,43.0777,43.0451,43.0646,92700.0
2012-09-24 12:10:00,65.93,65.96,65.93,65.94,55200.0,43.0646,43.0842,43.0646,43.0712,55200.0
2012-09-24 12:15:00,65.94,65.94,65.87,65.87,69100.0,43.0712,43.0712,43.0255,43.0255,69100.0
2012-09-24 12:20:00,65.86,65.88,65.81,65.81,69100.0,43.0189,43.032,42.9863,42.9863,69100.0
2012-09-24 12:25:00,65.81,65.85,65.81,65.84,149800.0,42.9863,43.0124,42.9863,43.0059,149800.0
2012-09-24 12:30:00,65.84,65.85,65.78,65.8,121100.0,43.0059,43.0124,42.9667,42.9797,121100.0
2012-09-24 12:35:00,65.8,65.8,65.76,65.77,85500.0,42.9797,42.9797,42.9536,42.9601,85500.0
2012-09-24 12:40:00,65.77,65.78,65.76,65.78,68200.0,42.9601,42.9667,42.9536,42.9667,68200.0
2012-09-24 12:45:00,65.77,65.78,65.73,65.76,78800.0,42.9601,42.9667,42.934,42.9536,78800.0
2012-09-24 12:50:00,65.75,65.79,65.75,65.77,81800.0,42.9471,42.9732,42.9471,42.9601,81800.0
2012-09-24 12:55:00,65.77,65.79,65.76,65.78,79800.0,42.9601,42.9732,42.9536,42.9667,79800.0
2012-09-24 13:00:00,65.78,65.8,65.76,65.76,72200.0,42.9667,42.9797,42.9536,42.9536,72200.0
2012-09-24 13:05:00,65.76,65.77,65.74,65.76,67300.0,42.9536,42.9601,42.9405,42.9536,67300.0
2012-09-24 13:10:00,65.75,65.77,65.74,65.74,56300.0,42.9471,42.9601,42.9405,42.9405,56300.0
2012-09-24 13:15:00,65.74,65.77,65.74,65.76,60900.0,42.9405,42.9601,42.9405,42.9536,60900.0
2012-09-24 13:20:00,65.76,65.79,65.76,65.78,57800.0,42.9536,42.9732,42.9536,42.9667,57800.0
2012-09-24 13:25:00,65.78,65.81,65.78,65.8,64000.0,42.9667,42.9863,42.9667,42.9797,64000.0
2012-09-24 13:30:00,65.8,65.8,65.74,65.75,73800.0,42.9797,42.9797,42.9405,42.9471,73800.0
2012-09-24 13:35:00,65.75,65.77,65.75,65.75,69700.0,42.9471,42.9601,42.9471,42.9471,69700.0
2012-09-24 13:40:00,65.75,65.78,65.75,65.76,82000.0,42.9471,42.9667,42.9471,42.9536,82000.0
2012-09-24 13:45:00,65.76,65.77,65.74,65.76,116900.0,42.9536,42.9601,42.9405,42.9536,116900.0
2012-09-24 13:50:00,65.75,65.78,65.75,65.78,72800.0,42.9471,42.9667,42.9471,42.9667,72800.0
2012-09-24 13:55:00,65.78,65.79,65.75,65.75,163800.0,42.9667,42.9732,42.9471,42.9471,163800.0
2012-09-24 14:00:00,65.75,65.79,65.74,65.76,79300.0,42.9471,42.9732,42.9405,42.9536,79300.0
2012-09-24 14:05:00,65.77,65.77,65.71,65.72,173300.0,42.9601,42.9601,42.9209,42.9275,173300.0
2012-09-24 14:10:00,65.72,65.73,65.7,65.73,133600.0,42.9275,42.934,42.9144,42.934,133600.0
2012-09-24 14:15:00,65.73,65.78,65.72,65.78,67600.0,42.934,42.9667,42.9275,42.9667,67600.0
2012-09-24 14:20:00,65.77,65.79,65.77,65.77,140300.0,42.9601,42.9732,42.9601,42.9601,140300.0
2012-09-24 14:25:00,65.78,65.81,65.78,65.8,158200.0,42.9667,42.9863,42.9667,42.9797,158200.0
2012-09-24 14:30:00,65.8,65.83,65.77,65.77,215600.0,42.9797,42.9993,42.9601,42.9601,215600.0
2012-09-24 14:35:00,65.77,65.81,65.77,65.81,141700.0,42.9601,42.9863,42.9601,42.9863,141700.0
2012-09-24 14:40:00,65.81,65.81,65.79,65.81,127100.0,42.9863,42.9863,42.9732,42.9863,127100.0
2012-09-24 14:45:00,65.81,65.83,65.8,65.82,161300.0,42.9863,42.9993,42.9797,42.9928,161300.0
2012-09-24 14:50:00,65.81,65.88,65.81,65.85,174700.0,42.9863,43.032,42.9863,43.0124,174700.0
2012-09-24 14:55:00,65.84,65.85,65.82,65.83,154000.0,43.0059,43.0124,42.9928,42.9993,154000.0
2012-09-24 15:00:00,65.83,65.84,65.78,65.78,77200.0,42.9993,43.0059,42.9667,42.9667,77200.0
2012-09-24 15:05:00,65.79,65.83,65.78,65.83,115500.0,42.9732,42.9993,42.9667,42.9993,115500.0
2012-09-24 15:10:00,65.83,65.83,65.79,65.8,118800.0,42.9993,42.9993,42.9732,42.9797,118800.0
2012-09-24 15:15:00,65.81,65.83,65.8,65.83,107300.0,42.9863,42.9993,42.9797,42.9993,107300.0
2012-09-24 15:20:00,65.83,65.83,65.8,65.82,163600.0,42.9993,42.9993,42.9797,42.9928,163600.0
2012-09-24 15:25:00,65.83,65.85,65.8,65.83,117400.0,42.9993,43.0124,42.9797,42.9993,117400.0
2012-09-24 15:30:00,65.82,65.83,65.8,65.83,151300.0,42.9928,42.9993,42.9797,42.9993,151300.0
2012-09-24 15:35:00,65.83,65.85,65.82,65.83,119300.0,42.9993,43.0124,42.9928,42.9993,119300.0
2012-09-24 15:40:00,65.83,65.86,65.8,65.8,186000.0,42.9993,43.0189,42.9797,42.9797,186000.0
2012-09-24 15:45:00,65.79,65.8,65.71,65.74,256900.0,42.9732,42.9797,42.9209,42.9405,256900.0
2012-09-24 15:50:00,65.73,65.74,65.66,65.7,212900.0,42.934,42.9405,42.8883,42.9144,212900.0
2012-09-24 15:55:00,65.7,65.7,65.64,65.68,726000.0,42.9144,42.9144,42.8752,42.9013,726000.0
2012-09-25 09:30:00,65.36,65.37,65.23,65.31,213200.0,43.0401,43.0467,42.9545,43.0072,213200.0
2012-09-25 09:35:00,65.31,65.35,65.28,65.32,105700.0,43.0072,43.0335,42.9874,43.0138,105700.0
2012-09-25 09:40:00,65.32,65.39,65.3,65.34,211200.0,43.0138,43.0599,43.0006,43.0269,211200.0
2012-09-25 09:45:00,65.34,65.35,65.2,65.2,111100.0,43.0269,43.0335,42.9348,42.9348,111100.0
2012-09-25 09:50:00,65.2,65.2,65.1,65.11,107300.0,42.9348,42.9348,42.8689,42.8755,107300.0
2012-09-25 09:55:00,65.12,65.14,65.1,65.11,73900.0,42.8821,42.8952,42.8689,42.8755,73900.0
2012-09-25 10:00:00,65.13,65.28,65.11,65.17,169900.0,42.8887,42.9874,42.8755,42.915,169900.0
2012-09-25 10:05:00,65.16,65.23,65.15,65.21,69000.0,42.9084,42.9545,42.9018,42.9413,69000.0
2012-09-25 10:10:00,65.22,65.24,65.16,65.18,62100.0,42.9479,42.9611,42.9084,42.9216,62100.0
2012-09-25 10:15:00,65.19,65.22,65.18,65.18,44600.0,42.9282,42.9479,42.9216,42.9216,44600.0
2012-09-25 10:20:00,65.18,65.22,65.16,65.19,55900.0,42.9216,42.9479,42.9084,42.9282,55900.0
2012-09-25 10:25:00,65.19,65.21,65.09,65.13,60000.0,42.9282,42.9413,42.8623,42.8887,60000.0
2012-09-25 10:30:00,65.13,65.15,65.12,65.14,21200.0,42.8887,42.9018,42.8821,42.8952,21200.0
2012-09-25 10:35:00,65.14,65.14,65.09,65.1,224900.0,42.8952,42.8952,42.8623,42.8689,224900.0
2012-09-25 10:40:00,65.1,65.14,65.1,65.13,14000.0,42.8689,42.8952,42.8689,42.8887,14000.0
2012-09-25 10:45:00,65.13,65.2,65.13,65.17,74900.0,42.8887,42.9348,42.8887,42.915,74900.0
2012-09-25 10:50:00,65.18,65.19,65.13,65.15,23700.0,42.9216,42.9282,42.8887,42.9018,23700.0
2012-09-25 10:55:00,65.15,65.15,65.11,65.12,48100.0,42.9018,42.9018,42.8755,42.8821,48100.0
2012-09-25 11:00:00,65.13,65.19,65.13,65.18,40200.0,42.8887,42.9282,42.8887,42.9216,40200.0
2012-09-25 11:05:00,65.18,65.2,65.16,65.17,68600.0,42.9216,42.9348,42.9084,42.915,68600.0
2012-09-25 11:10:00,65.17,65.18,65.16,65.18,30600.0,42.915,42.9216,42.9084,42.9216,30600.0
2012-09-25 11:15:00,65.19,65.19,65.16,65.16,7700.0,42.9282,42.9282,42.9084,42.9084,7700.0
2012-09-25 11:20:00,65.17,65.2,65.17,65.17,58300.0,42.915,42.9348,42.915,42.915,58300.0
2012-09-25 11:25:00,65.16,65.18,65.14,65.18,26200.0,42.9084,42.9216,42.8952,42.9216,26200.0
2012-09-25 11:30:00,65.17,65.18,65.15,65.18,15300.0,42.915,42.9216,42.9018,42.9216,15300.0
2012-09-25 11:35:00,65.17,65.18,65.16,65.16,34800.0,42.915,42.9216,42.9084,42.9084,34800.0
2012-09-25 11:40:00,65.16,65.16,65.11,65.12,35300.0,42.9084,42.9084,42.8755,42.8821,35300.0
2012-09-25 11:45:00,65.12,65.17,65.11,65.17,71400.0,42.8821,42.915,42.8755,42.915,71400.0
2012-09-25 11:50:00,65.17,65.18,65.17,65.18,9700.0,42.915,42.9216,42.915,42.9216,9700.0
2012-09-25 11:55:00,65.17,65.19,65.16,65.19,18400.0,42.915,42.9282,42.9084,42.9282,18400.0
2012-09-25 12:00:00,65.18,65.19,65.11,65.16,63800.0,42.9216,42.9282,42.8755,42.9084,63800.0
2012-09-25 12:05:00,65.16,65.16,65.13,65.15,21800.0,42.9084,42.9084,42.8887,42.9018,21800.0
2012-09-25 12:10:00,65.15,65.16,65.13,65.14,9600.0,42.9018,42.9084,42.8887,42.8952,9600.0
2012-09-25 12:15:00,65.14,65.14,65.05,65.07,58400.0,42.8952,42.8952,42.836,42.8491,58400.0
2012-09-25 12:20:00,65.07,65.08,65.06,65.07,25500.0,42.8491,42.8557,42.8426,42.8491,25500.0
2012-09-25 12:25:00,65.08,65.09,65.05,65.09,41600.0,42.8557,42.8623,42.836,42.8623,41600.0
2012-09-25 12:30:00,65.08,65.12,65.07,65.1,20000.0,42.8557,42.8821,42.8491,42.8689,20000.0
2012-09-25 12:35:00,65.1,65.1,64.98,64.98,32000.0,42.8689,42.8689,42.7899,42.7899,32000.0
2012-09-25 12:40:00,64.98,65.01,64.95,64.98,54300.0,42.7899,42.8096,42.7701,42.7899,54300.0
2012-09-25 12:45:00,64.98,64.99,64.95,64.98,37800.0,42.7899,42.7965,42.7701,42.7899,37800.0
2012-09-25 12:50:00,64.98,65.0,64.97,65.0,23200.0,42.7899,42.8031,42.7833,42.8031,23200.0
2012-09-25 12:55:00,64.99,65.03,64.98,65.01,34000.0,42.7965,42.8228,42.7899,42.8096,34000.0
2012-09-25 13:00:00,65.01,65.01,64.91,64.92,54700.0,42.8096,42.8096,42.7438,42.7504,54700.0
2012-09-25 13:05:00,64.92,64.93,64.9,64.93,28900.0,42.7504,42.757,42.7372,42.757,28900.0
2012-09-25 13:10:00,64.91,64.92,64.89,64.89,36100.0,42.7438,42.7504,42.7306,42.7306,36100.0
2012-09-25 13:15:00,64.89,64.9,64.82,64.83,50700.0,42.7306,42.7372,42.6845,42.6911,50700.0
2012-09-25 13:20:00,64.83,64.84,64.77,64.8,29100.0,42.6911,42.6977,42.6516,42.6714,29100.0
2012-09-25 13:25:00,64.79,64.79,64.75,64.78,45800.0,42.6648,42.6648,42.6384,42.6582,45800.0
2012-09-25 13:30:00,64.79,64.87,64.77,64.86,87900.0,42.6648,42.7174,42.6516,42.7109,87900.0
2012-09-25 13:35:00,64.86,64.88,64.8,64.8,43800.0,42.7109,42.724,42.6714,42.6714,43800.0
2012-09-25 13:40:00,64.8,64.81,64.76,64.76,32700.0,42.6714,42.6779,42.645,42.645,32700.0
2012-09-25 13:45:00,64.75,64.81,64.75,64.78,67000.0,42.6384,42.6779,42.6384,42.6582,67000.0
2012-09-25 13:50:00,64.78,64.8,64.77,64.78,35000.0,42.6582,42.6714,42.6516,42.6582,35000.0
2012-09-25 13:55:00,64.78,64.79,64.76,64.78,56100.0,42.6582,42.6648,42.645,42.6582,56100.0
2012-09-25 14:00:00,64.79,64.79,64.75,64.77,103800.0,42.6648,42.6648,42.6384,42.6516,103800.0
2012-09-25 14:05:00,64.77,64.79,64.76,64.78,95400.0,42.6516,42.6648,42.645,42.6582,95400.0
2012-09-25 14:10:00,64.79,64.83,64.78,64.82,44100.0,42.6648,42.6911,42.6582,42.6845,44100.0
2012-09-25 14:15:00,64.82,64.85,64.75,64.75,95100.0,42.6845,42.7043,42.6384,42.6384,95100.0
2012-09-25 14:20:00,64.75,64.76,64.68,64.7,213600.0,42.6384,42.645,42.5923,42.6055,213600.0
2012-09-25 14:25:00,64.7,64.71,64.68,64.7,71000.0,42.6055,42.6121,42.5923,42.6055,71000.0
2012-09-25 14:30:00,64.7,64.74,64.69,64.74,74400.0,42.6055,42.6318,42.5989,42.6318,74400.0
2012-09-25 14:35:00,64.73,64.73,64.71,64.73,41600.0,42.6253,42.6253,42.6121,42.6253,41600.0
2012-09-25 14:40:00,64.72,64.75,64.72,64.75,122700.0,42.6187,42.6384,42.6187,42.6384,122700.0
2012-09-25 14:45:00,64.74,64.76,64.69,64.75,225900.0,42.6318,42.645,42.5989,42.6384,225900.0
2012-09-25 14:50:00,64.76,64.77,64.71,64.75,72600.0,42.645,42.6516,42.6121,42.6384,72600.0
2012-09-25 14:55:00,64.75,64.76,64.69,64.69,74500.0,42.6384,42.645,42.5989,42.5989,74500.0
2012-09-25 15:00:00,64.69,64.7,64.64,64.69,72500.0,42.5989,42.6055,42.566,42.5989,72500.0
2012-09-25 15:05:00,64.69,64.69,64.62,64.63,130300.0,42.5989,42.5989,42.5528,42.5594,130300.0
2012-09-25 15:10:00,64.63,64.67,64.5,64.63,282400.0,42.5594,42.5857,42.4738,42.5594,282400.0
2012-09-25 15:15:00,64.62,64.62,64.55,64.55,71800.0,42.5528,42.5528,42.5067,42.5067,71800.0
2012-09-25 15:20:00,64.55,64.6,64.54,64.56,147100.0,42.5067,42.5396,42.5001,42.5133,147100.0
2012-09-25 15:25:00,64.56,64.57,64.48,64.51,124000.0,42.5133,42.5199,42.4606,42.4804,124000.0
2012-09-25 15:30:00,64.5,64.56,64.47,64.56,170200.0,42.4738,42.5133,42.454,42.5133,170200.0
2012-09-25 15:35:00,64.56,64.58,64.41,64.41,151700.0,42.5133,42.5265,42.4145,42.4145,151700.0
2012-09-25 15:40:00,64.41,64.42,64.38,64.4,258900.0,42.4145,42.4211,42.3948,42.4079,258900.0
2012-09-25 15:45:00,64.39,64.39,64.29,64.38,335700.0,42.4014,42.4014,42.3355,42.3948,335700.0
2012-09-25 15:50:00,64.37,64.39,64.31,64.35,436000.0,42.3882,42.4014,42.3487,42.375,436000.0
2012-09-25 15:55:00,64.35,64.36,64.21,64.25,1257000.0,42.375,42.3816,42.2828,42.3092,1257000.0
2012-09-26 09:30:00,64.13,64.49,64.1,64.47,197800.0,42.2302,42.4672,42.2104,42.454,197800.0
2012-09-26 09:35:00,64.46,64.47,64.38,64.39,93500.0,42.4475,42.454,42.3948,42.4014,93500.0
2012-09-26 09:40:00,64.38,64.39,64.32,64.36,67600.0,42.3948,42.4014,42.3553,42.3816,67600.0
2012-09-26 09:45:00,64.37,64.39,64.29,64.32,158400.0,42.3882,42.4014,42.3355,42.3553,158400.0
2012-09-26 09:50:00,64.32,64.44,64.32,64.44,80700.0,42.3553,42.4343,42.3553,42.4343,80700.0
2012-09-26 09:55:00,64.44,64.54,64.43,64.54,78100.0,42.4343,42.5001,42.4277,42.5001,78100.0
2012-09-26 10:00:00,64.54,64.54,64.41,64.47,206600.0,42.5001,42.5001,42.4145,42.454,206600.0
2012-09-26 10:05:00,64.46,64.46,64.32,64.37,161000.0,42.4475,42.4475,42.3553,42.3882,161000.0
2012-09-26 10:10:00,64.37,64.41,64.36,64.39,63100.0,42.3882,42.4145,42.3816,42.4014,63100.0
2012-09-26 10:15:00,64.38,64.47,64.37,64.46,113000.0,42.3948,42.454,42.3882,42.4475,113000.0
2012-09-26 10:20:00,64.46,64.46,64.35,64.38,140300.0,42.4475,42.4475,42.375,42.3948,140300.0
2012-09-26 10:25:00,64.39,64.42,64.38,64.38,44400.0,42.4014,42.4211,42.3948,42.3948,44400.0
2012-09-26 10:30:00,64.39,64.41,64.35,64.39,124100.0,42.4014,42.4145,42.375,42.4014,124100.0
2012-09-26 10:35:00,64.39,64.39,64.24,64.3,104300.0,42.4014,42.4014,42.3026,42.3421,104300.0
2012-09-26 10:40:00,64.3,64.33,64.27,64.32,180900.0,42.3421,42.3619,42.3223,42.3553,180900.0
2012-09-26 10:45:00,64.33,64.41,64.32,64.41,87000.0,42.3619,42.4145,42.3553,42.4145,87000.0
2012-09-26 10:50:00,64.41,64.42,64.33,64.34,143200.0,42.4145,42.4211,42.3619,42.3684,143200.0
2012-09-26 10:55:00,64.35,64.4,64.34,64.34,117400.0,42.375,42.4079,42.3684,42.3684,117400.0
2012-09-26 11:00:00,64.34,64.41,64.33,64.35,67000.0,42.3684,42.4145,42.3619,42.375,67000.0
2012-09-26 11:05:00,64.35,64.36,64.34,64.36,44500.0,42.375,42.3816,42.3684,42.3816,44500.0
2012-09-26 11:10:00,64.35,64.37,64.28,64.37,98100.0,42.375,42.3882,42.3289,42.3882,98100.0
2012-09-26 11:15:00,64.36,64.49,64.36,64.46,108200.0,42.3816,42.4672,42.3816,42.4475,108200.0
2012-09-26 11:20:00,64.47,64.47,64.43,64.47,46000.0,42.454,42.454,42.4277,42.454,46000.0
2012-09-26 11:25:00,64.47,64.5,64.45,64.46,157400.0,42.454,42.4738,42.4409,42.4475,157400.0
2012-09-26 11:30:00,64.45,64.46,64.41,64.41,33000.0,42.4409,42.4475,42.4145,42.4145,33000.0
2012-09-26 11:35:00,64.4,64.44,64.4,64.43,14900.0,42.4079,42.4343,42.4079,42.4277,14900.0
2012-09-26 11:40:00,64.43,64.5,64.43,64.49,37900.0,42.4277,42.4738,42.4277,42.4672,37900.0
2012-09-26 11:45:00,64.49,64.51,64.45,64.46,35200.0,42.4672,42.4804,42.4409,42.4475,35200.0
2012-09-26 11:50:00,64.45,64.45,64.38,64.39,32500.0,42.4409,42.4409,42.3948,42.4014,32500.0
2012-09-26 11:55:00,64.39,64.4,64.36,64.37,49200.0,42.4014,42.4079,42.3816,42.3882,49200.0
2012-09-26 12:00:00,64.38,64.42,64.35,64.35,164000.0,42.3948,42.4211,42.375,42.375,164000.0
2012-09-26 12:05:00,64.35,64.36,64.32,64.33,54300.0,42.375,42.3816,42.3553,42.3619,54300.0
2012-09-26 12:10:00,64.33,64.36,64.31,64.34,74400.0,42.3619,42.3816,42.3487,42.3684,74400.0
2012-09-26 12:15:00,64.35,64.38,64.34,64.35,85100.0,42.375,42.3948,42.3684,42.375,85100.0
2012-09-26 12:20:00,64.35,64.36,64.31,64.32,55000.0,42.375,42.3816,42.3487,42.3553,55000.0
2012-09-26 12:25:00,64.33,64.33,64.24,64.24,35400.0,42.3619,42.3619,42.3026,42.3026,35400.0
2012-09-26 12:30:00,64.25,64.26,64.23,64.26,33300.0,42.3092,42.3158,42.296,42.3158,33300.0
2012-09-26 12:35:00,64.25,64.29,64.25,64.29,34000.0,42.3092,42.3355,42.3092,42.3355,34000.0
2012-09-26 12:40:00,64.29,64.29,64.26,64.26,42500.0,42.3355,42.3355,42.3158,42.3158,42500.0
2012-09-26 12:45:00,64.27,64.28,64.24,64.25,41700.0,42.3223,42.3289,42.3026,42.3092,41700.0
2012-09-26 12:50:00,64.25,64.3,64.25,64.3,115600.0,42.3092,42.3421,42.3092,42.3421,115600.0
2012-09-26 12:55:00,64.3,64.36,64.3,64.33,51500.0,42.3421,42.3816,42.3421,42.3619,51500.0
2012-09-26 13:00:00,64.32,64.34,64.31,64.33,16800.0,42.3553,42.3684,42.3487,42.3619,16800.0
2012-09-26 13:05:00,64.33,64.4,64.33,64.36,42000.0,42.3619,42.4079,42.3619,42.3816,42000.0
2012-09-26 13:10:00,64.36,64.38,64.34,64.34,28600.0,42.3816,42.3948,42.3684,42.3684,28600.0
2012-09-26 13:15:00,64.34,64.37,64.32,64.36,22600.0,42.3684,42.3882,42.3553,42.3816,22600.0
2012-09-26 13:20:00,64.35,64.37,64.34,64.37,22100.0,42.375,42.3882,42.3684,42.3882,22100.0
2012-09-26 13:25:00,64.37,64.4,64.36,64.36,52400.0,42.3882,42.4079,42.3816,42.3816,52400.0
2012-09-26 13:30:00,64.37,64.38,64.33,64.35,36900.0,42.3882,42.3948,42.3619,42.375,36900.0
2012-09-26 13:35:00,64.34,64.35,64.3,64.31,46800.0,42.3684,42.375,42.3421,42.3487,46800.0
2012-09-26 13:40:00,64.31,64.32,64.29,64.3,31900.0,42.3487,42.3553,42.3355,42.3421,31900.0
2012-09-26 13:45:00,64.3,64.3,64.23,64.26,59200.0,42.3421,42.3421,42.296,42.3158,59200.0
2012-09-26 13:50:00,64.27,64.29,64.23,64.23,29900.0,42.3223,42.3355,42.296,42.296,29900.0
2012-09-26 13:55:00,64.23,64.24,64.16,64.16,39400.0,42.296,42.3026,42.2499,42.2499,39400.0
2012-09-26 14:00:00,64.16,64.26,64.16,64.22,55500.0,42.2499,42.3158,42.2499,42.2894,55500.0
2012-09-26 14:05:00,64.22,64.31,64.21,64.24,64200.0,42.2894,42.3487,42.2828,42.3026,64200.0
2012-09-26 14:10:00,64.23,64.27,64.19,64.19,158100.0,42.296,42.3223,42.2697,42.2697,158100.0
2012-09-26 14:15:00,64.2,64.27,64.2,64.26,39900.0,42.2762,42.3223,42.2762,42.3158,39900.0
2012-09-26 14:20:00,64.27,64.28,64.22,64.23,46800.0,42.3223,42.3289,42.2894,42.296,46800.0
2012-09-26 14:25:00,64.23,64.28,64.19,64.19,63600.0,42.296,42.3289,42.2697,42.2697,63600.0
2012-09-26 14:30:00,64.19,64.25,64.15,64.25,54000.0,42.2697,42.3092,42.2433,42.3092,54000.0
2012-09-26 14:35:00,64.25,64.26,64.19,64.2,29000.0,42.3092,42.3158,42.2697,42.2762,29000.0
2012-09-26 14:40:00,64.2,64.27,64.2,64.27,76400.0,42.2762,42.3223,42.2762,42.3223,76400.0
2012-09-26 14:45:00,64.27,64.27,64.21,64.22,70000.0,42.3223,42.3223,42.2828,42.2894,70000.0
2012-09-26 14:50:00,64.22,64.23,64.12,64.12,242800.0,42.2894,42.296,42.2236,42.2236,242800.0
2012-09-26 14:55:00,64.13,64.18,64.13,64.18,44200.0,42.2302,42.2631,42.2302,42.2631,44200.0
2012-09-26 15:00:00,64.18,64.19,64.15,64.16,69600.0,42.2631,42.2697,42.2433,42.2499,69600.0
2012-09-26 15:05:00,64.16,64.18,64.13,64.16,95800.0,42.2499,42.2631,42.2302,42.2499,95800.0
2012-09-26 15:10:00,64.16,64.17,64.13,64.14,60700.0,42.2499,42.2565,42.2302,42.2367,60700.0
2012-09-26 15:15:00,64.14,64.22,64.14,64.15,112600.0,42.2367,42.2894,42.2367,42.2433,112600.0
2012-09-26 15:20:00,64.15,64.19,64.14,64.14,101500.0,42.2433,42.2697,42.2367,42.2367,101500.0
2012-09-26 15:25:00,64.14,64.2,64.14,64.15,98200.0,42.2367,42.2762,42.2367,42.2433,98200.0
2012-09-26 15:30:00,64.16,64.2,64.14,64.17,122200.0,42.2499,42.2762,42.2367,42.2565,122200.0
2012-09-26 15:35:00,64.17,64.18,64.13,64.16,155500.0,42.2565,42.2631,42.2302,42.2499,155500.0
2012-09-26 15:40:00,64.16,64.23,64.15,64.23,158100.0,42.2499,42.296,42.2433,42.296,158100.0
2012-09-26 15:45:00,64.22,64.23,64.11,64.15,282100.0,42.2894,42.296,42.217,42.2433,282100.0
2012-09-26 15:50:00,64.14,64.14,64.09,64.1,379800.0,42.2367,42.2367,42.2038,42.2104,379800.0
2012-09-26 15:55:00,64.1,64.18,64.05,64.15,995600.0,42.2104,42.2631,42.1775,42.2433,995600.0
2012-09-27 09:30:00,64.34,64.43,64.25,64.25,120600.0,42.3684,42.4277,42.3092,42.3092,120600.0
2012-09-27 09:35:00,64.25,64.36,64.23,64.3,86300.0,42.3092,42.3816,42.296,42.3421,86300.0
2012-09-27 09:40:00,64.3,64.38,64.28,64.31,61600.0,42.3421,42.3948,42.3289,42.3487,61600.0
2012-09-27 09:45:00,64.3,64.32,64.27,64.29,57200.0,42.3421,42.3553,42.3223,42.3355,57200.0
2012-09-27 09:50:00,64.3,64.35,64.25,64.25,25200.0,42.3421,42.375,42.3092,42.3092,25200.0
2012-09-27 09:55:00,64.24,64.37,64.22,64.33,61700.0,42.3026,42.3882,42.2894,42.3619,61700.0
2012-09-27 10:00:00,64.32,64.32,64.24,64.3,106000.0,42.3553,42.3553,42.3026,42.3421,106000.0
2012-09-27 10:05:00,64.3,64.45,64.28,64.45,150300.0,42.3421,42.4409,42.3289,42.4409,150300.0
2012-09-27 10:10:00,64.44,64.44,64.35,64.38,77400.0,42.4343,42.4343,42.375,42.3948,77400.0
2012-09-27 10:15:00,64.39,64.41,64.34,64.36,49000.0,42.4014,42.4145,42.3684,42.3816,49000.0
2012-09-27 10:20:00,64.34,64.41,64.33,64.4,93900.0,42.3684,42.4145,42.3619,42.4079,93900.0
2012-09-27 10:25:00,64.4,64.41,64.33,64.37,35300.0,42.4079,42.4145,42.3619,42.3882,35300.0
2012-09-27 10:30:00,64.37,64.37,64.31,64.33,36200.0,42.3882,42.3882,42.3487,42.3619,36200.0
2012-09-27 10:35:00,64.32,64.37,64.3,64.37,122200.0,42.3553,42.3882,42.3421,42.3882,122200.0
2012-09-27 10:40:00,64.37,64.42,64.37,64.39,62200.0,42.3882,42.4211,42.3882,42.4014,62200.0
2012-09-27 10:45:00,64.39,64.43,64.38,64.43,47800.0,42.4014,42.4277,42.3948,42.4277,47800.0
2012-09-27 10:50:00,64.44,64.44,64.37,64.39,35200.0,42.4343,42.4343,42.3882,42.4014,35200.0
2012-09-27 10:55:00,64.39,64.49,64.38,64.47,91100.0,42.4014,42.4672,42.3948,42.454,91100.0
2012-09-27 11:00:00,64.47,64.53,64.47,64.5,34300.0,42.454,42.4936,42.454,42.4738,34300.0
2012-09-27 11:05:00,64.5,64.55,64.49,64.51,32100.0,42.4738,42.5067,42.4672,42.4804,32100.0
2012-09-27 11:10:00,64.52,64.56,64.51,64.55,52700.0,42.487,42.5133,42.4804,42.5067,52700.0
2012-09-27 11:15:00,64.54,64.54,64.48,64.5,21400.0,42.5001,42.5001,42.4606,42.4738,21400.0
2012-09-27 11:20:00,64.49,64.49,64.38,64.39,21200.0,42.4672,42.4672,42.3948,42.4014,21200.0
2012-09-27 11:25:00,64.39,64.47,64.35,64.47,58400.0,42.4014,42.454,42.375,42.454,58400.0
2012-09-27 11:30:00,64.47,64.47,64.39,64.41,54000.0,42.454,42.454,42.4014,42.4145,54000.0
2012-09-27 11:35:00,64.41,64.43,64.39,64.42,18300.0,42.4145,42.4277,42.4014,42.4211,18300.0
2012-09-27 11:40:00,64.43,64.45,64.42,64.44,7100.0,42.4277,42.4409,42.4211,42.4343,7100.0
2012-09-27 11:45:00,64.44,64.48,64.44,64.48,7900.0,42.4343,42.4606,42.4343,42.4606,7900.0
2012-09-27 11:50:00,64.48,64.52,64.46,64.52,38100.0,42.4606,42.487,42.4475,42.487,38100.0
2012-09-27 11:55:00,64.52,64.6,64.5,64.57,69500.0,42.487,42.5396,42.4738,42.5199,69500.0
2012-09-27 12:00:00,64.57,64.59,64.56,64.59,23000.0,42.5199,42.5331,42.5133,42.5331,23000.0
2012-09-27 12:05:00,64.58,64.62,64.58,64.61,43900.0,42.5265,42.5528,42.5265,42.5462,43900.0
2012-09-27 12:10:00,64.61,64.65,64.61,64.62,113200.0,42.5462,42.5726,42.5462,42.5528,113200.0
2012-09-27 12:15:00,64.63,64.67,64.63,64.65,80500.0,42.5594,42.5857,42.5594,42.5726,80500.0
2012-09-27 12:20:00,64.65,64.72,64.65,64.72,90600.0,42.5726,42.6187,42.5726,42.6187,90600.0
2012-09-27 12:25:00,64.73,64.8,64.73,64.75,70900.0,42.6253,42.6714,42.6253,42.6384,70900.0
2012-09-27 12:30:00,64.76,64.77,64.73,64.74,21000.0,42.645,42.6516,42.6253,42.6318,21000.0
2012-09-27 12:35:00,64.73,64.74,64.69,64.73,43000.0,42.6253,42.6318,42.5989,42.6253,43000.0
2012-09-27 12:40:00,64.73,64.73,64.69,64.7,15300.0,42.6253,42.6253,42.5989,42.6055,15300.0
2012-09-27 12:45:00,64.7,64.71,64.69,64.69,8000.0,42.6055,42.6121,42.5989,42.5989,8000.0
2012-09-27 12:50:00,64.69,64.69,64.68,64.69,6400.0,42.5989,42.5989,42.5923,42.5989,6400.0
2012-09-27 12:55:00,64.69,64.75,64.69,64.73,17500.0,42.5989,42.6384,42.5989,42.6253,17500.0
2012-09-27 13:00:00,64.72,64.73,64.69,64.7,19200.0,42.6187,42.6253,42.5989,42.6055,19200.0
2012-09-27 13:05:00,64.7,64.71,64.69,64.7,17300.0,42.6055,42.6121,42.5989,42.6055,17300.0
2012-09-27 13:10:00,64.7,64.71,64.7,64.71,17300.0,42.6055,42.6121,42.6055,42.6121,17300.0
2012-09-27 13:15:00,64.71,64.74,64.7,64.7,25000.0,42.6121,42.6318,42.6055,42.6055,25000.0
2012-09-27 13:20:00,64.69,64.71,64.69,64.7,5500.0,42.5989,42.6121,42.5989,42.6055,5500.0
2012-09-27 13:25:00,64.7,64.72,64.68,64.71,22000.0,42.6055,42.6187,42.5923,42.6121,22000.0
2012-09-27 13:30:00,64.7,64.73,64.69,64.73,14900.0,42.6055,42.6253,42.5989,42.6253,14900.0
2012-09-27 13:35:00,64.72,64.78,64.72,64.77,30100.0,42.6187,42.6582,42.6187,42.6516,30100.0
2012-09-27 13:40:00,64.76,64.82,64.76,64.77,61300.0,42.645,42.6845,42.645,42.6516,61300.0
2012-09-27 13:45:00,64.77,64.78,64.75,64.76,28500.0,42.6516,42.6582,42.6384,42.645,28500.0
2012-09-27 13:50:00,64.76,64.76,64.7,64.7,12700.0,42.645,42.645,42.6055,42.6055,12700.0
2012-09-27 13:55:00,64.69,64.69,64.67,64.69,13600.0,42.5989,42.5989,42.5857,42.5989,13600.0
2012-09-27 14:00:00,64.69,64.7,64.66,64.68,15500.0,42.5989,42.6055,42.5792,42.5923,15500.0
2012-09-27 14:05:00,64.67,64.69,64.67,64.67,50200.0,42.5857,42.5989,42.5857,42.5857,50200.0
2012-09-27 14:10:00,64.67,64.74,64.67,64.73,19800.0,42.5857,42.6318,42.5857,42.6253,19800.0
2012-09-27 14:15:00,64.73,64.76,64.72,64.75,15300.0,42.6253,42.645,42.6187,42.6384,15300.0
2012-09-27 14:20:00,64.76,64.77,64.74,64.77,18200.0,42.645,42.6516,42.6318,42.6516,18200.0
2012-09-27 14:25:00,64.77,64.77,64.74,64.74,18000.0,42.6516,42.6516,42.6318,42.6318,18000.0
2012-09-27 14:30:00,64.75,64.77,64.74,64.76,13800.0,42.6384,42.6516,42.6318,42.645,13800.0
2012-09-27 14:35:00,64.77,64.79,64.75,64.79,34200.0,42.6516,42.6648,42.6384,42.6648,34200.0
2012-09-27 14:40:00,64.78,64.81,64.77,64.81,23600.0,42.6582,42.6779,42.6516,42.6779,23600.0
2012-09-27 14:45:00,64.8,64.81,64.79,64.81,39000.0,42.6714,42.6779,42.6648,42.6779,39000.0
2012-09-27 14:50:00,64.81,64.81,64.72,64.72,25700.0,42.6779,42.6779,42.6187,42.6187,25700.0
2012-09-27 14:55:00,64.73,64.74,64.73,64.74,23700.0,42.6253,42.6318,42.6253,42.6318,23700.0
2012-09-27 15:00:00,64.73,64.74,64.72,64.72,51400.0,42.6253,42.6318,42.6187,42.6187,51400.0
2012-09-27 15:05:00,64.72,64.72,64.7,64.71,15500.0,42.6187,42.6187,42.6055,42.6121,15500.0
2012-09-27 15:10:00,64.72,64.72,64.67,64.68,30800.0,42.6187,42.6187,42.5857,42.5923,30800.0
2012-09-27 15:15:00,64.67,64.69,64.65,64.66,50500.0,42.5857,42.5989,42.5726,42.5792,50500.0
2012-09-27 15:20:00,64.64,64.66,64.63,64.64,28300.0,42.566,42.5792,42.5594,42.566,28300.0
2012-09-27 15:25:00,64.63,64.63,64.53,64.54,75700.0,42.5594,42.5594,42.4936,42.5001,75700.0
2012-09-27 15:30:00,64.54,64.58,64.54,64.57,52000.0,42.5001,42.5265,42.5001,42.5199,52000.0
2012-09-27 15:35:00,64.57,64.58,64.5,64.5,69000.0,42.5199,42.5265,42.4738,42.4738,69000.0
2012-09-27 15:40:00,64.5,64.5,64.46,64.46,178600.0,42.4738,42.4738,42.4475,42.4475,178600.0
2012-09-27 15:45:00,64.46,64.46,64.38,64.39,312300.0,42.4475,42.4475,42.3948,42.4014,312300.0
2012-09-27 15:50:00,64.38,64.44,64.36,64.38,257500.0,42.3948,42.4343,42.3816,42.3948,257500.0
2012-09-27 15:55:00,64.39,64.5,64.36,64.5,741600.0,42.4014,42.4738,42.3816,42.4738,741600.0
2012-09-28 09:30:00,64.28,64.33,64.17,64.25,199300.0,42.3289,42.3619,42.2565,42.3092,199300.0
2012-09-28 09:35:00,64.24,64.3,64.14,64.16,125000.0,42.3026,42.3421,42.2367,42.2499,125000.0
2012-09-28 09:40:00,64.16,64.16,63.99,64.06,103200.0,42.2499,42.2499,42.138,42.1841,103200.0
2012-09-28 09:45:00,64.06,64.18,64.06,64.18,109100.0,42.1841,42.2631,42.1841,42.2631,109100.0
2012-09-28 09:50:00,64.18,64.26,64.13,64.26,113100.0,42.2631,42.3158,42.2302,42.3158,113100.0
2012-09-28 09:55:00,64.25,64.29,64.2,64.27,80700.0,42.3092,42.3355,42.2762,42.3223,80700.0
2012-09-28 10:00:00,64.26,64.29,64.18,64.29,294300.0,42.3158,42.3355,42.2631,42.3355,294300.0
2012-09-28 10:05:00,64.29,64.34,64.24,64.27,228100.0,42.3355,42.3684,42.3026,42.3223,228100.0
2012-09-28 10:10:00,64.28,64.28,64.21,64.24,177600.0,42.3289,42.3289,42.2828,42.3026,177600.0
2012-09-28 10:15:00,64.23,64.24,64.15,64.18,83100.0,42.296,42.3026,42.2433,42.2631,83100.0
2012-09-28 10:20:00,64.18,64.25,64.17,64.21,85600.0,42.2631,42.3092,42.2565,42.2828,85600.0
2012-09-28 10:25:00,64.21,64.22,64.16,64.2,37800.0,42.2828,42.2894,42.2499,42.2762,37800.0
2012-09-28 10:30:00,64.2,64.23,64.18,64.23,57800.0,42.2762,42.296,42.2631,42.296,57800.0
2012-09-28 10:35:00,64.23,64.32,64.22,64.31,42500.0,42.296,42.3553,42.2894,42.3487,42500.0
2012-09-28 10:40:00,64.32,64.35,64.3,64.31,97600.0,42.3553,42.375,42.3421,42.3487,97600.0
2012-09-28 10:45:00,64.31,64.36,64.3,64.34,28600.0,42.3487,42.3816,42.3421,42.3684,28600.0
2012-09-28 10:50:00,64.35,64.36,64.28,64.29,42500.0,42.375,42.3816,42.3289,42.3355,42500.0
2012-09-28 10:55:00,64.28,64.3,64.26,64.29,52600.0,42.3289,42.3421,42.3158,42.3355,52600.0
2012-09-28 11:00:00,64.3,64.31,64.26,64.28,46200.0,42.3421,42.3487,42.3158,42.3289,46200.0
2012-09-28 11:05:00,64.29,64.3,64.26,64.28,35000.0,42.3355,42.3421,42.3158,42.3289,35000.0
2012-09-28 11:10:00,64.27,64.28,64.24,64.25,87100.0,42.3223,42.3289,42.3026,42.3092,87100.0
2012-09-28 11:15:00,64.25,64.3,64.25,64.27,49000.0,42.3092,42.3421,42.3092,42.3223,49000.0
2012-09-28 11:20:00,64.27,64.31,64.26,64.3,31000.0,42.3223,42.3487,42.3158,42.3421,31000.0
2012-09-28 11:25:00,64.3,64.32,64.25,64.26,75400.0,42.3421,42.3553,42.3092,42.3158,75400.0
2012-09-28 11:30:00,64.26,64.33,64.25,64.28,63000.0,42.3158,42.3619,42.3092,42.3289,63000.0
2012-09-28 11:35:00,64.28,64.35,64.28,64.35,38600.0,42.3289,42.375,42.3289,42.375,38600.0
2012-09-28 11:40:00,64.34,64.4,64.34,64.39,48200.0,42.3684,42.4079,42.3684,42.4014,48200.0
2012-09-28 11:45:00,64.39,64.4,64.34,64.4,44900.0,42.4014,42.4079,42.3684,42.4079,44900.0
2012-09-28 11:50:00,64.4,64.4,64.33,64.37,55700.0,42.4079,42.4079,42.3619,42.3882,55700.0
2012-09-28 11:55:00,64.37,64.38,64.35,64.37,15700.0,42.3882,42.3948,42.375,42.3882,15700.0
2012-09-28 12:00:00,64.37,64.41,64.35,64.36,138100.0,42.3882,42.4145,42.375,42.3816,138100.0
2012-09-28 12:05:00,64.37,64.48,64.37,64.45,78800.0,42.3882,42.4606,42.3882,42.4409,78800.0
2012-09-28 12:10:00,64.45,64.53,64.45,64.5,51800.0,42.4409,42.4936,42.4409,42.4738,51800.0
2012-09-28 12:15:00,64.51,64.53,64.47,64.48,130800.0,42.4804,42.4936,42.454,42.4606,130800.0
2012-09-28 12:20:00,64.48,64.51,64.48,64.48,76600.0,42.4606,42.4804,42.4606,42.4606,76600.0
2012-09-28 12:25:00,64.49,64.49,64.42,64.47,69000.0,42.4672,42.4672,42.4211,42.454,69000.0
2012-09-28 12:30:00,64.46,64.5,64.42,64.43,79900.0,42.4475,42.4738,42.4211,42.4277,79900.0
2012-09-28 12:35:00,64.42,64.45,64.42,64.44,36200.0,42.4211,42.4409,42.4211,42.4343,36200.0
2012-09-28 12:40:00,64.44,64.45,64.42,64.43,29700.0,42.4343,42.4409,42.4211,42.4277,29700.0
2012-09-28 12:45:00,64.43,64.44,64.43,64.43,9900.0,42.4277,42.4343,42.4277,42.4277,9900.0
2012-09-28 12:50:00,64.44,64.44,64.42,64.42,15200.0,42.4343,42.4343,42.4211,42.4211,15200.0
2012-09-28 12:55:00,64.42,64.46,64.42,64.46,39600.0,42.4211,42.4475,42.4211,42.4475,39600.0
2012-09-28 13:00:00,64.46,64.47,64.45,64.45,9800.0,42.4475,42.454,42.4409,42.4409,9800.0
2012-09-28 13:05:00,64.45,64.46,64.42,64.43,38400.0,42.4409,42.4475,42.4211,42.4277,38400.0
2012-09-28 13:10:00,64.44,64.46,64.39,64.46,42800.0,42.4343,42.4475,42.4014,42.4475,42800.0
2012-09-28 13:15:00,64.45,64.49,64.45,64.48,23100.0,42.4409,42.4672,42.4409,42.4606,23100.0
2012-09-28 13:20:00,64.48,64.54,64.48,64.54,41200.0,42.4606,42.5001,42.4606,42.5001,41200.0
2012-09-28 13:25:00,64.53,64.55,64.52,64.55,22200.0,42.4936,42.5067,42.487,42.5067,22200.0
2012-09-28 13:30:00,64.56,64.59,64.56,64.56,50800.0,42.5133,42.5331,42.5133,42.5133,50800.0
2012-09-28 13:35:00,64.56,64.63,64.54,64.62,64700.0,42.5133,42.5594,42.5001,42.5528,64700.0
2012-09-28 13:40:00,64.62,64.63,64.61,64.61,24300.0,42.5528,42.5594,42.5462,42.5462,24300.0
2012-09-28 13:45:00,64.62,64.62,64.58,64.58,44400.0,42.5528,42.5528,42.5265,42.5265,44400.0
2012-09-28 13:50:00,64.59,64.59,64.53,64.54,41700.0,42.5331,42.5331,42.4936,42.5001,41700.0
2012-09-28 13:55:00,64.54,64.54,64.52,64.52,16900.0,42.5001,42.5001,42.487,42.487,16900.0
2012-09-28 14:00:00,64.52,64.55,64.51,64.52,37400.0,42.487,42.5067,42.4804,42.487,37400.0
2012-09-28 14:05:00,64.51,64.52,64.47,64.47,16600.0,42.4804,42.487,42.454,42.454,16600.0
2012-09-28 14:10:00,64.48,64.51,64.47,64.51,185400.0,42.4606,42.4804,42.454,42.4804,185400.0
2012-09-28 14:15:00,64.51,64.52,64.49,64.52,39200.0,42.4804,42.487,42.4672,42.487,39200.0
2012-09-28 14:20:00,64.52,64.52,64.45,64.45,44600.0,42.487,42.487,42.4409,42.4409,44600.0
2012-09-28 14:25:00,64.45,64.47,64.4,64.42,46300.0,42.4409,42.454,42.4079,42.4211,46300.0
2012-09-28 14:30:00,64.42,64.42,64.36,64.37,53800.0,42.4211,42.4211,42.3816,42.3882,53800.0
2012-09-28 14:35:00,64.38,64.41,64.31,64.39,39400.0,42.3948,42.4145,42.3487,42.4014,39400.0
2012-09-28 14:40:00,64.39,64.39,64.33,64.37,63400.0,42.4014,42.4014,42.3619,42.3882,63400.0
2012-09-28 14:45:00,64.38,64.4,64.37,64.37,42200.0,42.3948,42.4079,42.3882,42.3882,42200.0
2012-09-28 14:50:00,64.37,64.4,64.37,64.38,46600.0,42.3882,42.4079,42.3882,42.3948,46600.0
2012-09-28 14:55:00,64.38,64.41,64.36,64.39,50900.0,42.3948,42.4145,42.3816,42.4014,50900.0
2012-09-28 15:00:00,64.39,64.41,64.39,64.39,40500.0,42.4014,42.4145,42.4014,42.4014,40500.0
2012-09-28 15:05:00,64.39,64.4,64.36,64.37,51900.0,42.4014,42.4079,42.3816,42.3882,51900.0
2012-09-28 15:10:00,64.37,64.42,64.37,64.39,47600.0,42.3882,42.4211,42.3882,42.4014,47600.0
2012-09-28 15:15:00,64.39,64.43,64.36,64.36,49800.0,42.4014,42.4277,42.3816,42.3816,49800.0
2012-09-28 15:20:00,64.37,64.4,64.36,64.39,42600.0,42.3882,42.4079,42.3816,42.4014,42600.0
2012-09-28 15:25:00,64.39,64.39,64.35,64.38,90500.0,42.4014,42.4014,42.375,42.3948,90500.0
2012-09-28 15:30:00,64.38,64.42,64.35,64.36,80100.0,42.3948,42.4211,42.375,42.3816,80100.0
2012-09-28 15:35:00,64.35,64.39,64.33,64.36,158800.0,42.375,42.4014,42.3619,42.3816,158800.0
2012-09-28 15:40:00,64.36,64.39,64.33,64.39,221600.0,42.3816,42.4014,42.3619,42.4014,221600.0
2012-09-28 15:45:00,64.4,64.49,64.39,64.42,234500.0,42.4079,42.4672,42.4014,42.4211,234500.0
2012-09-28 15:50:00,64.43,64.47,64.35,64.36,422400.0,42.4277,42.454,42.375,42.3816,422400.0
2012-09-28 15:55:00,64.36,64.4,64.34,64.36,1157400.0,42.3816,42.4079,42.3684,42.3816,1157400.0
2012-10-01 09:30:00,64.58,64.61,64.45,64.51,105900.0,42.5265,42.5462,42.4409,42.4804,105900.0
2012-10-01 09:35:00,64.5,64.52,64.43,64.5,56500.0,42.4738,42.487,42.4277,42.4738,56500.0
2012-10-01 09:40:00,64.51,64.53,64.42,64.42,59800.0,42.4804,42.4936,42.4211,42.4211,59800.0
2012-10-01 09:45:00,64.42,64.43,64.35,64.38,65000.0,42.4211,42.4277,42.375,42.3948,65000.0
2012-10-01 09:50:00,64.38,64.38,64.3,64.31,41200.0,42.3948,42.3948,42.3421,42.3487,41200.0
2012-10-01 09:55:00,64.32,64.39,64.31,64.36,32600.0,42.3553,42.4014,42.3487,42.3816,32600.0
2012-10-01 10:00:00,64.35,64.6,64.35,64.46,108400.0,42.375,42.5396,42.375,42.4475,108400.0
2012-10-01 10:05:00,64.46,64.57,64.43,64.51,109600.0,42.4475,42.5199,42.4277,42.4804,109600.0
2012-10-01 10:10:00,64.51,64.53,64.44,64.45,47300.0,42.4804,42.4936,42.4343,42.4409,47300.0
2012-10-01 10:15:00,64.45,64.48,64.38,64.38,25400.0,42.4409,42.4606,42.3948,42.3948,25400.0
2012-10-01 10:20:00,64.38,64.39,64.35,64.39,104900.0,42.3948,42.4014,42.375,42.4014,104900.0
2012-10-01 10:25:00,64.38,64.46,64.37,64.45,33600.0,42.3948,42.4475,42.3882,42.4409,33600.0
2012-10-01 10:30:00,64.45,64.49,64.45,64.46,45800.0,42.4409,42.4672,42.4409,42.4475,45800.0
2012-10-01 10:35:00,64.45,64.47,64.44,64.46,30900.0,42.4409,42.454,42.4343,42.4475,30900.0
2012-10-01 10:40:00,64.46,64.46,64.42,64.45,75900.0,42.4475,42.4475,42.4211,42.4409,75900.0
2012-10-01 10:45:00,64.44,64.45,64.35,64.36,39200.0,42.4343,42.4409,42.375,42.3816,39200.0
2012-10-01 10:50:00,64.35,64.37,64.33,64.33,33100.0,42.375,42.3882,42.3619,42.3619,33100.0
2012-10-01 10:55:00,64.33,64.34,64.28,64.34,39500.0,42.3619,42.3684,42.3289,42.3684,39500.0
2012-10-01 11:00:00,64.35,64.4,64.35,64.38,55100.0,42.375,42.4079,42.375,42.3948,55100.0
2012-10-01 11:05:00,64.38,64.38,64.33,64.36,49700.0,42.3948,42.3948,42.3619,42.3816,49700.0
2012-10-01 11:10:00,64.36,64.37,64.34,64.34,47300.0,42.3816,42.3882,42.3684,42.3684,47300.0
2012-10-01 11:15:00,64.34,64.35,64.32,64.34,69800.0,42.3684,42.375,42.3553,42.3684,69800.0
2012-10-01 11:20:00,64.33,64.35,64.27,64.27,52700.0,42.3619,42.375,42.3223,42.3223,52700.0
2012-10-01 11:25:00,64.26,64.28,64.15,64.18,98400.0,42.3158,42.3289,42.2433,42.2631,98400.0
2012-10-01 11:30:00,64.17,64.17,64.1,64.11,59300.0,42.2565,42.2565,42.2104,42.217,59300.0
2012-10-01 11:35:00,64.1,64.13,64.09,64.09,109800.0,42.2104,42.2302,42.2038,42.2038,109800.0
2012-10-01 11:40:00,64.1,64.13,64.1,64.11,31600.0,42.2104,42.2302,42.2104,42.217,31600.0
2012-10-01 11:45:00,64.11,64.12,64.09,64.09,57800.0,42.217,42.2236,42.2038,42.2038,57800.0
2012-10-01 11:50:00,64.09,64.12,64.09,64.1,74200.0,42.2038,42.2236,42.2038,42.2104,74200.0
2012-10-01 11:55:00,64.1,64.1,63.96,63.99,94200.0,42.2104,42.2104,42.1182,42.138,94200.0
2012-10-01 12:00:00,64.0,64.0,63.97,63.97,33300.0,42.1445,42.1445,42.1248,42.1248,33300.0
2012-10-01 12:05:00,63.98,64.0,63.92,63.92,195500.0,42.1314,42.1445,42.0919,42.0919,195500.0
2012-10-01 12:10:00,63.93,63.99,63.92,63.99,170800.0,42.0984,42.138,42.0919,42.138,170800.0
2012-10-01 12:15:00,63.99,64.01,63.97,63.97,84200.0,42.138,42.1511,42.1248,42.1248,84200.0
2012-10-01 12:20:00,63.96,63.97,63.95,63.96,18000.0,42.1182,42.1248,42.1116,42.1182,18000.0
2012-10-01 12:25:00,63.96,63.96,63.94,63.95,18200.0,42.1182,42.1182,42.105,42.1116,18200.0
2012-10-01 12:30:00,63.94,63.98,63.91,63.91,51000.0,42.105,42.1314,42.0853,42.0853,51000.0
2012-10-01 12:35:00,63.91,63.95,63.91,63.95,41300.0,42.0853,42.1116,42.0853,42.1116,41300.0
2012-10-01 12:40:00,63.95,64.01,63.94,64.0,65600.0,42.1116,42.1511,42.105,42.1445,65600.0
2012-10-01 12:45:00,63.99,64.01,63.84,63.85,67800.0,42.138,42.1511,42.0392,42.0458,67800.0
2012-10-01 12:50:00,63.84,63.88,63.79,63.8,98200.0,42.0392,42.0655,42.0063,42.0128,98200.0
2012-10-01 12:55:00,63.81,63.85,63.8,63.84,45800.0,42.0194,42.0458,42.0128,42.0392,45800.0
2012-10-01 13:00:00,63.84,63.87,63.8,63.8,66200.0,42.0392,42.0589,42.0128,42.0128,66200.0
2012-10-01 13:05:00,63.8,63.82,63.74,63.74,82700.0,42.0128,42.026,41.9733,41.9733,82700.0
2012-10-01 13:10:00,63.73,63.74,63.64,63.67,106400.0,41.9667,41.9733,41.9075,41.9272,106400.0
2012-10-01 13:15:00,63.67,63.68,63.61,63.62,58200.0,41.9272,41.9338,41.8877,41.8943,58200.0
2012-10-01 13:20:00,63.61,63.64,63.6,63.61,74600.0,41.8877,41.9075,41.8811,41.8877,74600.0
2012-10-01 13:25:00,63.61,63.67,63.6,63.66,116700.0,41.8877,41.9272,41.8811,41.9207,116700.0
2012-10-01 13:30:00,63.66,63.66,63.51,63.55,63600.0,41.9207,41.9207,41.8219,41.8482,63600.0
2012-10-01 13:35:00,63.56,63.62,63.48,63.5,102900.0,41.8548,41.8943,41.8021,41.8153,102900.0
2012-10-01 13:40:00,63.49,63.49,63.44,63.44,96400.0,41.8087,41.8087,41.7758,41.7758,96400.0
2012-10-01 13:45:00,63.43,63.44,63.4,63.43,75500.0,41.7692,41.7758,41.7494,41.7692,75500.0
2012-10-01 13:50:00,63.43,63.48,63.41,63.47,135900.0,41.7692,41.8021,41.756,41.7955,135900.0
2012-10-01 13:55:00,63.47,63.62,63.46,63.59,196300.0,41.7955,41.8943,41.789,41.8746,196300.0
2012-10-01 14:00:00,63.62,63.7,63.6,63.7,103100.0,41.8943,41.947,41.8811,41.947,103100.0
2012-10-01 14:05:00,63.69,63.76,63.67,63.75,311800.0,41.9404,41.9865,41.9272,41.9799,311800.0
2012-10-01 14:10:00,63.75,63.78,63.74,63.77,30400.0,41.9799,41.9997,41.9733,41.9931,30400.0
2012-10-01 14:15:00,63.77,63.78,63.68,63.7,52500.0,41.9931,41.9997,41.9338,41.947,52500.0
2012-10-01 14:20:00,63.7,63.8,63.68,63.8,108700.0,41.947,42.0128,41.9338,42.0128,108700.0
2012-10-01 14:25:00,63.79,63.8,63.75,63.8,74500.0,42.0063,42.0128,41.9799,42.0128,74500.0
2012-10-01 14:30:00,63.81,63.89,63.81,63.89,66100.0,42.0194,42.0721,42.0194,42.0721,66100.0
2012-10-01 14:35:00,63.89,63.93,63.88,63.92,59000.0,42.0721,42.0984,42.0655,42.0919,59000.0
2012-10-01 14:40:00,63.92,63.92,63.87,63.89,45400.0,42.0919,42.0919,42.0589,42.0721,45400.0
2012-10-01 14:45:00,63.89,63.99,63.85,63.98,269000.0,42.0721,42.138,42.0458,42.1314,269000.0
2012-10-01 14:50:00,63.98,64.01,63.94,63.98,144600.0,42.1314,42.1511,42.105,42.1314,144600.0
2012-10-01 14:55:00,63.98,63.99,63.92,63.96,59500.0,42.1314,42.138,42.0919,42.1182,59500.0
2012-10-01 15:00:00,63.96,63.96,63.88,63.88,121900.0,42.1182,42.1182,42.0655,42.0655,121900.0
2012-10-01 15:05:00,63.88,63.92,63.82,63.83,130400.0,42.0655,42.0919,42.026,42.0326,130400.0
2012-10-01 15:10:00,63.83,63.83,63.74,63.76,48700.0,42.0326,42.0326,41.9733,41.9865,48700.0
2012-10-01 15:15:00,63.75,63.75,63.67,63.67,162500.0,41.9799,41.9799,41.9272,41.9272,162500.0
2012-10-01 15:20:00,63.68,63.69,63.59,63.63,126000.0,41.9338,41.9404,41.8746,41.9009,126000.0
2012-10-01 15:25:00,63.62,63.8,63.6,63.79,109000.0,41.8943,42.0128,41.8811,42.0063,109000.0
2012-10-01 15:30:00,63.79,63.85,63.77,63.84,92500.0,42.0063,42.0458,41.9931,42.0392,92500.0
2012-10-01 15:35:00,63.84,63.87,63.75,63.82,172800.0,42.0392,42.0589,41.9799,42.026,172800.0
2012-10-01 15:40:00,63.81,63.9,63.81,63.84,133400.0,42.0194,42.0787,42.0194,42.0392,133400.0
2012-10-01 15:45:00,63.85,63.99,63.83,63.98,209400.0,42.0458,42.138,42.0326,42.1314,209400.0
2012-10-01 15:50:00,63.98,64.0,63.9,63.95,170500.0,42.1314,42.1445,42.0787,42.1116,170500.0
2012-10-01 15:55:00,63.95,63.99,63.91,63.91,857400.0,42.1116,42.138,42.0853,42.0853,857400.0
2012-10-02 09:30:00,64.06,64.3,64.04,64.29,360900.0,42.1841,42.3421,42.1709,42.3355,360900.0
2012-10-02 09:35:00,64.28,64.3,64.19,64.24,289000.0,42.3289,42.3421,42.2697,42.3026,289000.0
2012-10-02 09:40:00,64.24,64.24,64.16,64.16,106400.0,42.3026,42.3026,42.2499,42.2499,106400.0
2012-10-02 09:45:00,64.16,64.2,64.14,64.18,144900.0,42.2499,42.2762,42.2367,42.2631,144900.0
2012-10-02 09:50:00,64.18,64.2,64.06,64.15,136200.0,42.2631,42.2762,42.1841,42.2433,136200.0
2012-10-02 09:55:00,64.14,64.15,64.04,64.05,116400.0,42.2367,42.2433,42.1709,42.1775,116400.0
2012-10-02 10:00:00,64.05,64.08,63.98,63.99,278000.0,42.1775,42.1972,42.1314,42.138,278000.0
2012-10-02 10:05:00,63.98,64.05,63.97,64.03,135900.0,42.1314,42.1775,42.1248,42.1643,135900.0
2012-10-02 10:10:00,64.03,64.03,63.96,63.97,167900.0,42.1643,42.1643,42.1182,42.1248,167900.0
2012-10-02 10:15:00,63.98,64.01,63.94,63.99,132900.0,42.1314,42.1511,42.105,42.138,132900.0
2012-10-02 10:20:00,63.99,64.03,63.97,63.99,182000.0,42.138,42.1643,42.1248,42.138,182000.0
2012-10-02 10:25:00,63.98,64.01,63.96,64.01,233300.0,42.1314,42.1511,42.1182,42.1511,233300.0
2012-10-02 10:30:00,64.02,64.1,64.0,64.08,81100.0,42.1577,42.2104,42.1445,42.1972,81100.0
2012-10-02 10:35:00,64.09,64.13,64.08,64.09,56400.0,42.2038,42.2302,42.1972,42.2038,56400.0
2012-10-02 10:40:00,64.09,64.11,64.07,64.1,30000.0,42.2038,42.217,42.1906,42.2104,30000.0
2012-10-02 10:45:00,64.1,64.14,64.08,64.14,58600.0,42.2104,42.2367,42.1972,42.2367,58600.0
2012-10-02 10:50:00,64.14,64.14,63.97,63.97,109800.0,42.2367,42.2367,42.1248,42.1248,109800.0
2012-10-02 10:55:00,63.97,64.05,63.96,64.03,119800.0,42.1248,42.1775,42.1182,42.1643,119800.0
2012-10-02 11:00:00,64.02,64.1,64.02,64.08,85800.0,42.1577,42.2104,42.1577,42.1972,85800.0
2012-10-02 11:05:00,64.08,64.11,64.05,64.09,73200.0,42.1972,42.217,42.1775,42.2038,73200.0
2012-10-02 11:10:00,64.08,64.18,64.05,64.18,109100.0,42.1972,42.2631,42.1775,42.2631,109100.0
2012-10-02 11:15:00,64.18,64.22,64.17,64.21,52800.0,42.2631,42.2894,42.2565,42.2828,52800.0
2012-10-02 11:20:00,64.21,64.24,64.19,64.21,55500.0,42.2828,42.3026,42.2697,42.2828,55500.0
2012-10-02 11:25:00,64.22,64.23,64.16,64.18,90100.0,42.2894,42.296,42.2499,42.2631,90100.0
2012-10-02 11:30:00,64.18,64.24,64.17,64.17,140600.0,42.2631,42.3026,42.2565,42.2565,140600.0
2012-10-02 11:35:00,64.17,64.21,64.03,64.15,159500.0,42.2565,42.2828,42.1643,42.2433,159500.0
2012-10-02 11:40:00,64.14,64.25,64.12,64.25,77200.0,42.2367,42.3092,42.2236,42.3092,77200.0
2012-10-02 11:45:00,64.24,64.25,64.2,64.22,41200.0,42.3026,42.3092,42.2762,42.2894,41200.0
2012-10-02 11:50:00,64.22,64.31,64.21,64.28,90900.0,42.2894,42.3487,42.2828,42.3289,90900.0
2012-10-02 11:55:00,64.28,64.29,64.25,64.28,72500.0,42.3289,42.3355,42.3092,42.3289,72500.0
2012-10-02 12:00:00,64.27,64.29,64.21,64.25,114500.0,42.3223,42.3355,42.2828,42.3092,114500.0
2012-10-02 12:05:00,64.25,64.26,64.23,64.25,24100.0,42.3092,42.3158,42.296,42.3092,24100.0
2012-10-02 12:10:00,64.25,64.3,64.22,64.25,61300.0,42.3092,42.3421,42.2894,42.3092,61300.0
2012-10-02 12:15:00,64.25,64.32,64.24,64.28,75600.0,42.3092,42.3553,42.3026,42.3289,75600.0
2012-10-02 12:20:00,64.28,64.3,64.28,64.29,12800.0,42.3289,42.3421,42.3289,42.3355,12800.0
2012-10-02 12:25:00,64.29,64.3,64.24,64.27,30100.0,42.3355,42.3421,42.3026,42.3223,30100.0
2012-10-02 12:30:00,64.27,64.27,64.2,64.2,20300.0,42.3223,42.3223,42.2762,42.2762,20300.0
2012-10-02 12:35:00,64.19,64.29,64.19,64.27,142300.0,42.2697,42.3355,42.2697,42.3223,142300.0
2012-10-02 12:40:00,64.27,64.3,64.25,64.26,56300.0,42.3223,42.3421,42.3092,42.3158,56300.0
2012-10-02 12:45:00,64.27,64.3,64.25,64.27,20900.0,42.3223,42.3421,42.3092,42.3223,20900.0
2012-10-02 12:50:00,64.26,64.27,64.25,64.26,10500.0,42.3158,42.3223,42.3092,42.3158,10500.0
2012-10-02 12:55:00,64.27,64.28,64.25,64.26,17000.0,42.3223,42.3289,42.3092,42.3158,17000.0
2012-10-02 13:00:00,64.25,64.25,64.23,64.25,13900.0,42.3092,42.3092,42.296,42.3092,13900.0
2012-10-02 13:05:00,64.25,64.26,64.24,64.26,19800.0,42.3092,42.3158,42.3026,42.3158,19800.0
2012-10-02 13:10:00,64.26,64.26,64.25,64.25,6100.0,42.3158,42.3158,42.3092,42.3092,6100.0
2012-10-02 13:15:00,64.24,64.32,64.24,64.3,96700.0,42.3026,42.3553,42.3026,42.3421,96700.0
2012-10-02 13:20:00,64.31,64.31,64.29,64.29,115600.0,42.3487,42.3487,42.3355,42.3355,115600.0
2012-10-02 13:25:00,64.3,64.3,64.25,64.26,32000.0,42.3421,42.3421,42.3092,42.3158,32000.0
2012-10-02 13:30:00,64.26,64.26,64.2,64.23,131700.0,42.3158,42.3158,42.2762,42.296,131700.0
2012-10-02 13:35:00,64.24,64.33,64.24,64.32,116900.0,42.3026,42.3619,42.3026,42.3553,116900.0
2012-10-02 13:40:00,64.32,64.33,64.27,64.3,70800.0,42.3553,42.3619,42.3223,42.3421,70800.0
2012-10-02 13:45:00,64.3,64.31,64.27,64.27,39200.0,42.3421,42.3487,42.3223,42.3223,39200.0
2012-10-02 13:50:00,64.27,64.27,64.22,64.22,30700.0,42.3223,42.3223,42.2894,42.2894,30700.0
2012-10-02 13:55:00,64.22,64.25,64.12,64.23,97000.0,42.2894,42.3092,42.2236,42.296,97000.0
2012-10-02 14:00:00,64.22,64.25,64.21,64.24,20000.0,42.2894,42.3092,42.2828,42.3026,20000.0
2012-10-02 14:05:00,64.24,64.27,64.22,64.25,24400.0,42.3026,42.3223,42.2894,42.3092,24400.0
2012-10-02 14:10:00,64.25,64.32,64.21,64.32,153600.0,42.3092,42.3553,42.2828,42.3553,153600.0
2012-10-02 14:15:00,64.32,64.33,64.27,64.31,54100.0,42.3553,42.3619,42.3223,42.3487,54100.0
2012-10-02 14:20:00,64.31,64.33,64.29,64.3,111200.0,42.3487,42.3619,42.3355,42.3421,111200.0
2012-10-02 14:25:00,64.31,64.33,64.25,64.31,63300.0,42.3487,42.3619,42.3092,42.3487,63300.0
2012-10-02 14:30:00,64.31,64.31,64.26,64.29,39600.0,42.3487,42.3487,42.3158,42.3355,39600.0
2012-10-02 14:35:00,64.29,64.3,64.26,64.28,85700.0,42.3355,42.3421,42.3158,42.3289,85700.0
2012-10-02 14:40:00,64.27,64.3,64.25,64.29,74900.0,42.3223,42.3421,42.3092,42.3355,74900.0
2012-10-02 14:45:00,64.28,64.34,64.27,64.32,200100.0,42.3289,42.3684,42.3223,42.3553,200100.0
2012-10-02 14:50:00,64.32,64.33,64.28,64.28,100200.0,42.3553,42.3619,42.3289,42.3289,100200.0
2012-10-02 14:55:00,64.28,64.29,64.24,64.27,27000.0,42.3289,42.3355,42.3026,42.3223,27000.0
2012-10-02 15:00:00,64.27,64.31,64.25,64.28,43700.0,42.3223,42.3487,42.3092,42.3289,43700.0
2012-10-02 15:05:00,64.29,64.3,64.26,64.28,66000.0,42.3355,42.3421,42.3158,42.3289,66000.0
2012-10-02 15:10:00,64.27,64.28,64.22,64.25,54100.0,42.3223,42.3289,42.2894,42.3092,54100.0
2012-10-02 15:15:00,64.25,64.31,64.23,64.3,55400.0,42.3092,42.3487,42.296,42.3421,55400.0
2012-10-02 15:20:00,64.3,64.3,64.26,64.28,45600.0,42.3421,42.3421,42.3158,42.3289,45600.0
2012-10-02 15:25:00,64.28,64.31,64.25,64.29,31600.0,42.3289,42.3487,42.3092,42.3355,31600.0
2012-10-02 15:30:00,64.29,64.34,64.27,64.28,72100.0,42.3355,42.3684,42.3223,42.3289,72100.0
2012-10-02 15:35:00,64.28,64.35,64.28,64.33,128000.0,42.3289,42.375,42.3289,42.3619,128000.0
2012-10-02 15:40:00,64.33,64.35,64.31,64.31,132500.0,42.3619,42.375,42.3487,42.3487,132500.0
2012-10-02 15:45:00,64.31,64.34,64.29,64.3,138100.0,42.3487,42.3684,42.3355,42.3421,138100.0
2012-10-02 15:50:00,64.31,64.38,64.31,64.36,289900.0,42.3487,42.3948,42.3487,42.3816,289900.0
2012-10-02 15:55:00,64.35,64.45,64.35,64.45,898700.0,42.375,42.4409,42.375,42.4409,898700.0
2012-10-03 09:30:00,64.46,64.53,64.46,64.49,229800.0,42.4475,42.4936,42.4475,42.4672,229800.0
2012-10-03 09:35:00,64.5,64.54,64.48,64.5,131100.0,42.4738,42.5001,42.4606,42.4738,131100.0
2012-10-03 09:40:00,64.5,64.53,64.44,64.44,100700.0,42.4738,42.4936,42.4343,42.4343,100700.0
2012-10-03 09:45:00,64.44,64.53,64.43,64.46,66400.0,42.4343,42.4936,42.4277,42.4475,66400.0
2012-10-03 09:50:00,64.47,64.51,64.39,64.42,147100.0,42.454,42.4804,42.4014,42.4211,147100.0
2012-10-03 09:55:00,64.42,64.5,64.4,64.46,236200.0,42.4211,42.4738,42.4079,42.4475,236200.0
2012-10-03 10:00:00,64.46,64.55,64.37,64.47,196200.0,42.4475,42.5067,42.3882,42.454,196200.0
2012-10-03 10:05:00,64.47,64.58,64.46,64.58,117600.0,42.454,42.5265,42.4475,42.5265,117600.0
2012-10-03 10:10:00,64.57,64.64,64.56,64.63,109700.0,42.5199,42.566,42.5133,42.5594,109700.0
2012-10-03 10:15:00,64.64,64.84,64.64,64.84,202100.0,42.566,42.6977,42.566,42.6977,202100.0
2012-10-03 10:20:00,64.84,64.95,64.83,64.94,263600.0,42.6977,42.7701,42.6911,42.7635,263600.0
2012-10-03 10:25:00,64.94,64.94,64.82,64.84,148500.0,42.7635,42.7635,42.6845,42.6977,148500.0
2012-10-03 10:30:00,64.85,64.86,64.71,64.81,174200.0,42.7043,42.7109,42.6121,42.6779,174200.0
2012-10-03 10:35:00,64.81,64.86,64.8,64.85,75200.0,42.6779,42.7109,42.6714,42.7043,75200.0
2012-10-03 10:40:00,64.85,64.88,64.82,64.87,57500.0,42.7043,42.724,42.6845,42.7174,57500.0
2012-10-03 10:45:00,64.87,64.89,64.81,64.82,86200.0,42.7174,42.7306,42.6779,42.6845,86200.0
2012-10-03 10:50:00,64.82,64.84,64.81,64.81,55400.0,42.6845,42.6977,42.6779,42.6779,55400.0
2012-10-03 10:55:00,64.81,64.88,64.81,64.88,47000.0,42.6779,42.724,42.6779,42.724,47000.0
2012-10-03 11:00:00,64.88,64.9,64.87,64.88,72400.0,42.724,42.7372,42.7174,42.724,72400.0
2012-10-03 11:05:00,64.89,64.92,64.83,64.84,113800.0,42.7306,42.7504,42.6911,42.6977,113800.0
2012-10-03 11:10:00,64.84,64.94,64.84,64.93,155700.0,42.6977,42.7635,42.6977,42.757,155700.0
2012-10-03 11:15:00,64.93,64.94,64.91,64.92,206900.0,42.757,42.7635,42.7438,42.7504,206900.0
2012-10-03 11:20:00,64.92,64.99,64.91,64.92,112700.0,42.7504,42.7965,42.7438,42.7504,112700.0
2012-10-03 11:25:00,64.92,64.94,64.89,64.89,47400.0,42.7504,42.7635,42.7306,42.7306,47400.0
2012-10-03 11:30:00,64.9,64.9,64.85,64.89,43400.0,42.7372,42.7372,42.7043,42.7306,43400.0
2012-10-03 11:35:00,64.88,64.9,64.87,64.88,29700.0,42.724,42.7372,42.7174,42.724,29700.0
2012-10-03 11:40:00,64.88,64.93,64.88,64.9,66000.0,42.724,42.757,42.724,42.7372,66000.0
2012-10-03 11:45:00,64.91,65.02,64.9,64.97,178700.0,42.7438,42.8162,42.7372,42.7833,178700.0
2012-10-03 11:50:00,64.97,64.99,64.9,64.92,117000.0,42.7833,42.7965,42.7372,42.7504,117000.0
2012-10-03 11:55:00,64.91,65.0,64.9,64.95,71100.0,42.7438,42.8031,42.7372,42.7701,71100.0
2012-10-03 12:00:00,64.96,64.96,64.91,64.92,13300.0,42.7767,42.7767,42.7438,42.7504,13300.0
2012-10-03 12:05:00,64.92,64.93,64.9,64.91,24200.0,42.7504,42.757,42.7372,42.7438,24200.0
2012-10-03 12:10:00,64.9,64.96,64.9,64.95,36400.0,42.7372,42.7767,42.7372,42.7701,36400.0
2012-10-03 12:15:00,64.95,65.0,64.95,64.99,13300.0,42.7701,42.8031,42.7701,42.7965,13300.0
2012-10-03 12:20:00,64.99,65.03,64.98,65.0,79700.0,42.7965,42.8228,42.7899,42.8031,79700.0
2012-10-03 12:25:00,65.0,65.04,64.98,65.02,28000.0,42.8031,42.8294,42.7899,42.8162,28000.0
2012-10-03 12:30:00,65.03,65.09,65.03,65.08,60900.0,42.8228,42.8623,42.8228,42.8557,60900.0
2012-10-03 12:35:00,65.08,65.08,65.0,65.02,50100.0,42.8557,42.8557,42.8031,42.8162,50100.0
2012-10-03 12:40:00,65.01,65.01,64.99,65.0,81900.0,42.8096,42.8096,42.7965,42.8031,81900.0
2012-10-03 12:45:00,65.0,65.02,64.98,65.0,30100.0,42.8031,42.8162,42.7899,42.8031,30100.0
2012-10-03 12:50:00,65.0,65.0,64.96,64.98,20600.0,42.8031,42.8031,42.7767,42.7899,20600.0
2012-10-03 12:55:00,64.98,64.98,64.91,64.92,25100.0,42.7899,42.7899,42.7438,42.7504,25100.0
2012-10-03 13:00:00,64.91,64.92,64.89,64.91,25200.0,42.7438,42.7504,42.7306,42.7438,25200.0
2012-10-03 13:05:00,64.91,64.92,64.88,64.9,189400.0,42.7438,42.7504,42.724,42.7372,189400.0
2012-10-03 13:10:00,64.9,64.91,64.89,64.9,7700.0,42.7372,42.7438,42.7306,42.7372,7700.0
2012-10-03 13:15:00,64.9,64.93,64.89,64.92,50600.0,42.7372,42.757,42.7306,42.7504,50600.0
2012-10-03 13:20:00,64.92,64.95,64.92,64.93,69800.0,42.7504,42.7701,42.7504,42.757,69800.0
2012-10-03 13:25:00,64.92,64.93,64.91,64.92,42600.0,42.7504,42.757,42.7438,42.7504,42600.0
2012-10-03 13:30:00,64.91,64.91,64.8,64.8,119900.0,42.7438,42.7438,42.6714,42.6714,119900.0
2012-10-03 13:35:00,64.79,64.82,64.67,64.68,123700.0,42.6648,42.6845,42.5857,42.5923,123700.0
2012-10-03 13:40:00,64.67,64.77,64.67,64.74,162500.0,42.5857,42.6516,42.5857,42.6318,162500.0
2012-10-03 13:45:00,64.73,64.77,64.73,64.75,48000.0,42.6253,42.6516,42.6253,42.6384,48000.0
2012-10-03 13:50:00,64.76,64.81,64.75,64.75,103200.0,42.645,42.6779,42.6384,42.6384,103200.0
2012-10-03 13:55:00,64.75,64.79,64.75,64.76,102900.0,42.6384,42.6648,42.6384,42.645,102900.0
2012-10-03 14:00:00,64.77,64.81,64.76,64.78,39500.0,42.6516,42.6779,42.645,42.6582,39500.0
2012-10-03 14:05:00,64.78,64.81,64.77,64.79,27700.0,42.6582,42.6779,42.6516,42.6648,27700.0
2012-10-03 14:10:00,64.8,64.81,64.79,64.79,20900.0,42.6714,42.6779,42.6648,42.6648,20900.0
2012-10-03 14:15:00,64.79,64.8,64.71,64.72,105300.0,42.6648,42.6714,42.6121,42.6187,105300.0
2012-10-03 14:20:00,64.72,64.74,64.65,64.65,148500.0,42.6187,42.6318,42.5726,42.5726,148500.0
2012-10-03 14:25:00,64.66,64.71,64.65,64.69,107000.0,42.5792,42.6121,42.5726,42.5989,107000.0
2012-10-03 14:30:00,64.69,64.75,64.68,64.74,89000.0,42.5989,42.6384,42.5923,42.6318,89000.0
2012-10-03 14:35:00,64.75,64.78,64.71,64.72,51400.0,42.6384,42.6582,42.6121,42.6187,51400.0
2012-10-03 14:40:00,64.73,64.73,64.7,64.71,51700.0,42.6253,42.6253,42.6055,42.6121,51700.0
2012-10-03 14:45:00,64.71,64.73,64.69,64.71,68600.0,42.6121,42.6253,42.5989,42.6121,68600.0
2012-10-03 14:50:00,64.71,64.73,64.65,64.66,49800.0,42.6121,42.6253,42.5726,42.5792,49800.0
2012-10-03 14:55:00,64.66,64.68,64.64,64.68,61500.0,42.5792,42.5923,42.566,42.5923,61500.0
2012-10-03 15:00:00,64.68,64.69,64.63,64.64,76800.0,42.5923,42.5989,42.5594,42.566,76800.0
2012-10-03 15:05:00,64.64,64.64,64.52,64.56,102100.0,42.566,42.566,42.487,42.5133,102100.0
2012-10-03 15:10:00,64.55,64.6,64.53,64.6,69200.0,42.5067,42.5396,42.4936,42.5396,69200.0
2012-10-03 15:15:00,64.6,64.66,64.59,64.59,90600.0,42.5396,42.5792,42.5331,42.5331,90600.0
2012-10-03 15:20:00,64.59,64.63,64.55,64.62,77900.0,42.5331,42.5594,42.5067,42.5528,77900.0
2012-10-03 15:25:00,64.62,64.71,64.6,64.68,219700.0,42.5528,42.6121,42.5396,42.5923,219700.0
2012-10-03 15:30:00,64.69,64.7,64.67,64.67,136400.0,42.5989,42.6055,42.5857,42.5857,136400.0
2012-10-03 15:35:00,64.67,64.69,64.62,64.67,77300.0,42.5857,42.5989,42.5528,42.5857,77300.0
2012-10-03 15:40:00,64.68,64.73,64.65,64.68,85000.0,42.5923,42.6253,42.5726,42.5923,85000.0
2012-10-03 15:45:00,64.68,64.69,64.59,64.63,181200.0,42.5923,42.5989,42.5331,42.5594,181200.0
2012-10-03 15:50:00,64.64,64.68,64.59,64.62,180600.0,42.566,42.5923,42.5331,42.5528,180600.0
2012-10-03 15:55:00,64.61,64.67,64.61,64.64,488200.0,42.5462,42.5857,42.5462,42.566,488200.0
2012-10-04 09:30:00,64.84,64.89,64.8,64.87,172200.0,42.6977,42.7306,42.6714,42.7174,172200.0
2012-10-04 09:35:00,64.86,65.0,64.84,64.94,651900.0,42.7109,42.8031,42.6977,42.7635,651900.0
2012-10-04 09:40:00,64.94,64.94,64.74,64.75,281500.0,42.7635,42.7635,42.6318,42.6384,281500.0
2012-10-04 09:45:00,64.74,64.83,64.74,64.81,161000.0,42.6318,42.6911,42.6318,42.6779,161000.0
2012-10-04 09:50:00,64.81,64.81,64.66,64.66,236800.0,42.6779,42.6779,42.5792,42.5792,236800.0
2012-10-04 09:55:00,64.67,64.73,64.62,64.65,110700.0,42.5857,42.6253,42.5528,42.5726,110700.0
2012-10-04 10:00:00,64.65,64.74,64.64,64.72,137000.0,42.5726,42.6318,42.566,42.6187,137000.0
2012-10-04 10:05:00,64.72,64.86,64.72,64.84,238000.0,42.6187,42.7109,42.6187,42.6977,238000.0
2012-10-04 10:10:00,64.84,64.95,64.63,64.65,279600.0,42.6977,42.7701,42.5594,42.5726,279600.0
2012-10-04 10:15:00,64.65,64.72,64.65,64.67,48300.0,42.5726,42.6187,42.5726,42.5857,48300.0
2012-10-04 10:20:00,64.66,64.68,64.6,64.61,57800.0,42.5792,42.5923,42.5396,42.5462,57800.0
2012-10-04 10:25:00,64.6,64.65,64.56,64.56,67600.0,42.5396,42.5726,42.5133,42.5133,67600.0
2012-10-04 10:30:00,64.55,64.58,64.46,64.46,186000.0,42.5067,42.5265,42.4475,42.4475,186000.0
2012-10-04 10:35:00,64.46,64.48,64.4,64.46,152600.0,42.4475,42.4606,42.4079,42.4475,152600.0
2012-10-04 10:40:00,64.46,64.47,64.33,64.33,125900.0,42.4475,42.454,42.3619,42.3619,125900.0
2012-10-04 10:45:00,64.32,64.36,64.28,64.28,79000.0,42.3553,42.3816,42.3289,42.3289,79000.0
2012-10-04 10:50:00,64.29,64.34,64.28,64.3,136700.0,42.3355,42.3684,42.3289,42.3421,136700.0
2012-10-04 10:55:00,64.29,64.4,64.29,64.4,104900.0,42.3355,42.4079,42.3355,42.4079,104900.0
2012-10-04 11:00:00,64.39,64.44,64.36,64.37,97400.0,42.4014,42.4343,42.3816,42.3882,97400.0
2012-10-04 11:05:00,64.37,64.38,64.3,64.37,78500.0,42.3882,42.3948,42.3421,42.3882,78500.0
2012-10-04 11:10:00,64.36,64.42,64.34,64.42,67500.0,42.3816,42.4211,42.3684,42.4211,67500.0
2012-10-04 11:15:00,64.42,64.43,64.39,64.39,53700.0,42.4211,42.4277,42.4014,42.4014,53700.0
2012-10-04 11:20:00,64.39,64.39,64.28,64.3,151100.0,42.4014,42.4014,42.3289,42.3421,151100.0
2012-10-04 11:25:00,64.3,64.33,64.28,64.32,45300.0,42.3421,42.3619,42.3289,42.3553,45300.0
2012-10-04 11:30:00,64.32,64.35,64.29,64.35,101400.0,42.3553,42.375,42.3355,42.375,101400.0
2012-10-04 11:35:00,64.35,64.36,64.32,64.33,42400.0,42.375,42.3816,42.3553,42.3619,42400.0
2012-10-04 11:40:00,64.32,64.36,64.31,64.33,33400.0,42.3553,42.3816,42.3487,42.3619,33400.0
2012-10-04 11:45:00,64.33,64.35,64.32,64.33,13600.0,42.3619,42.375,42.3553,42.3619,13600.0
2012-10-04 11:50:00,64.33,64.34,64.31,64.33,27700.0,42.3619,42.3684,42.3487,42.3619,27700.0
2012-10-04 11:55:00,64.32,64.34,64.31,64.34,32100.0,42.3553,42.3684,42.3487,42.3684,32100.0
2012-10-04 12:00:00,64.35,64.36,64.33,64.34,27500.0,42.375,42.3816,42.3619,42.3684,27500.0
2012-10-04 12:05:00,64.34,64.4,64.34,64.38,49500.0,42.3684,42.4079,42.3684,42.3948,49500.0
2012-10-04 12:10:00,64.39,64.45,64.38,64.42,54600.0,42.4014,42.4409,42.3948,42.4211,54600.0
2012-10-04 12:15:00,64.43,64.46,64.43,64.44,31000.0,42.4277,42.4475,42.4277,42.4343,31000.0
2012-10-04 12:20:00,64.44,64.51,64.44,64.5,38900.0,42.4343,42.4804,42.4343,42.4738,38900.0
2012-10-04 12:25:00,64.48,64.51,64.47,64.48,60200.0,42.4606,42.4804,42.454,42.4606,60200.0
2012-10-04 12:30:00,64.49,64.51,64.48,64.51,16100.0,42.4672,42.4804,42.4606,42.4804,16100.0
2012-10-04 12:35:00,64.52,64.52,64.49,64.5,12200.0,42.487,42.487,42.4672,42.4738,12200.0
2012-10-04 12:40:00,64.5,64.5,64.46,64.48,28000.0,42.4738,42.4738,42.4475,42.4606,28000.0
2012-10-04 12:45:00,64.47,64.49,64.47,64.49,12200.0,42.454,42.4672,42.454,42.4672,12200.0
2012-10-04 12:50:00,64.49,64.5,64.45,64.45,31800.0,42.4672,42.4738,42.4409,42.4409,31800.0
2012-10-04 12:55:00,64.46,64.5,64.46,64.48,47100.0,42.4475,42.4738,42.4475,42.4606,47100.0
2012-10-04 13:00:00,64.49,64.53,64.49,64.53,24000.0,42.4672,42.4936,42.4672,42.4936,24000.0
2012-10-04 13:05:00,64.53,64.58,64.53,64.57,21000.0,42.4936,42.5265,42.4936,42.5199,21000.0
2012-10-04 13:10:00,64.58,64.59,64.57,64.58,32000.0,42.5265,42.5331,42.5199,42.5265,32000.0
2012-10-04 13:15:00,64.59,64.63,64.59,64.62,34100.0,42.5331,42.5594,42.5331,42.5528,34100.0
2012-10-04 13:20:00,64.62,64.63,64.6,64.62,25700.0,42.5528,42.5594,42.5396,42.5528,25700.0
2012-10-04 13:25:00,64.61,64.67,64.61,64.67,31100.0,42.5462,42.5857,42.5462,42.5857,31100.0
2012-10-04 13:30:00,64.67,64.68,64.62,64.65,57400.0,42.5857,42.5923,42.5528,42.5726,57400.0
2012-10-04 13:35:00,64.66,64.71,64.65,64.67,50600.0,42.5792,42.6121,42.5726,42.5857,50600.0
2012-10-04 13:40:00,64.67,64.67,64.63,64.66,23000.0,42.5857,42.5857,42.5594,42.5792,23000.0
2012-10-04 13:45:00,64.67,64.69,64.62,64.62,88500.0,42.5857,42.5989,42.5528,42.5528,88500.0
2012-10-04 13:50:00,64.62,64.66,64.62,64.63,27900.0,42.5528,42.5792,42.5528,42.5594,27900.0
2012-10-04 13:55:00,64.62,64.71,64.62,64.7,100400.0,42.5528,42.6121,42.5528,42.6055,100400.0
2012-10-04 14:00:00,64.69,64.7,64.57,64.65,106300.0,42.5989,42.6055,42.5199,42.5726,106300.0
2012-10-04 14:05:00,64.66,64.66,64.6,64.64,36400.0,42.5792,42.5792,42.5396,42.566,36400.0
2012-10-04 14:10:00,64.63,64.65,64.61,64.63,33700.0,42.5594,42.5726,42.5462,42.5594,33700.0
2012-10-04 14:15:00,64.63,64.63,64.59,64.61,29200.0,42.5594,42.5594,42.5331,42.5462,29200.0
2012-10-04 14:20:00,64.61,64.62,64.57,64.57,33600.0,42.5462,42.5528,42.5199,42.5199,33600.0
2012-10-04 14:25:00,64.58,64.58,64.51,64.52,31000.0,42.5265,42.5265,42.4804,42.487,31000.0
2012-10-04 14:30:00,64.51,64.53,64.49,64.49,33900.0,42.4804,42.4936,42.4672,42.4672,33900.0
2012-10-04 14:35:00,64.49,64.51,64.47,64.5,58200.0,42.4672,42.4804,42.454,42.4738,58200.0
2012-10-04 14:40:00,64.5,64.54,64.48,64.49,35200.0,42.4738,42.5001,42.4606,42.4672,35200.0
2012-10-04 14:45:00,64.49,64.52,64.48,64.51,35000.0,42.4672,42.487,42.4606,42.4804,35000.0
2012-10-04 14:50:00,64.51,64.52,64.46,64.46,48900.0,42.4804,42.487,42.4475,42.4475,48900.0
2012-10-04 14:55:00,64.47,64.48,64.46,64.48,16800.0,42.454,42.4606,42.4475,42.4606,16800.0
2012-10-04 15:00:00,64.48,64.52,64.47,64.52,18300.0,42.4606,42.487,42.454,42.487,18300.0
2012-10-04 15:05:00,64.51,64.51,64.49,64.49,16200.0,42.4804,42.4804,42.4672,42.4672,16200.0
2012-10-04 15:10:00,64.5,64.53,64.49,64.49,47800.0,42.4738,42.4936,42.4672,42.4672,47800.0
2012-10-04 15:15:00,64.49,64.53,64.49,64.5,50300.0,42.4672,42.4936,42.4672,42.4738,50300.0
2012-10-04 15:20:00,64.5,64.5,64.4,64.4,65900.0,42.4738,42.4738,42.4079,42.4079,65900.0
2012-10-04 15:25:00,64.4,64.43,64.39,64.43,43900.0,42.4079,42.4277,42.4014,42.4277,43900.0
2012-10-04 15:30:00,64.44,64.47,64.43,64.45,61700.0,42.4343,42.454,42.4277,42.4409,61700.0
2012-10-04 15:35:00,64.45,64.46,64.43,64.43,29400.0,42.4409,42.4475,42.4277,42.4277,29400.0
2012-10-04 15:40:00,64.43,64.49,64.43,64.49,95500.0,42.4277,42.4672,42.4277,42.4672,95500.0
2012-10-04 15:45:00,64.49,64.5,64.43,64.46,216600.0,42.4672,42.4738,42.4277,42.4475,216600.0
2012-10-04 15:50:00,64.45,64.45,64.35,64.36,223500.0,42.4409,42.4409,42.375,42.3816,223500.0
2012-10-04 15:55:00,64.36,64.45,64.35,64.39,1226800.0,42.3816,42.4409,42.375,42.4014,1226800.0
2012-10-05 09:30:00,64.68,64.7,64.55,64.55,150800.0,42.5923,42.6055,42.5067,42.5067,150800.0
2012-10-05 09:35:00,64.55,64.59,64.44,64.44,202800.0,42.5067,42.5331,42.4343,42.4343,202800.0
2012-10-05 09:40:00,64.44,64.59,64.43,64.52,142400.0,42.4343,42.5331,42.4277,42.487,142400.0
2012-10-05 09:45:00,64.53,64.6,64.52,64.58,87600.0,42.4936,42.5396,42.487,42.5265,87600.0
2012-10-05 09:50:00,64.58,64.62,64.55,64.55,94800.0,42.5265,42.5528,42.5067,42.5067,94800.0
2012-10-05 09:55:00,64.55,64.57,64.45,64.48,122800.0,42.5067,42.5199,42.4409,42.4606,122800.0
2012-10-05 10:00:00,64.48,64.48,64.42,64.43,75500.0,42.4606,42.4606,42.4211,42.4277,75500.0
2012-10-05 10:05:00,64.44,64.47,64.4,64.47,83800.0,42.4343,42.454,42.4079,42.454,83800.0
2012-10-05 10:10:00,64.48,64.57,64.48,64.55,47400.0,42.4606,42.5199,42.4606,42.5067,47400.0
2012-10-05 10:15:00,64.56,64.66,64.55,64.66,194900.0,42.5133,42.5792,42.5067,42.5792,194900.0
2012-10-05 10:20:00,64.66,64.72,64.66,64.67,120600.0,42.5792,42.6187,42.5792,42.5857,120600.0
2012-10-05 10:25:00,64.68,64.76,64.68,64.7,64100.0,42.5923,42.645,42.5923,42.6055,64100.0
2012-10-05 10:30:00,64.71,64.72,64.69,64.71,46300.0,42.6121,42.6187,42.5989,42.6121,46300.0
2012-10-05 10:35:00,64.71,64.78,64.71,64.75,54700.0,42.6121,42.6582,42.6121,42.6384,54700.0
2012-10-05 10:40:00,64.75,64.8,64.73,64.73,120500.0,42.6384,42.6714,42.6253,42.6253,120500.0
2012-10-05 10:45:00,64.73,64.76,64.71,64.75,105200.0,42.6253,42.645,42.6121,42.6384,105200.0
2012-10-05 10:50:00,64.74,64.77,64.74,64.74,101500.0,42.6318,42.6516,42.6318,42.6318,101500.0
2012-10-05 10:55:00,64.74,64.75,64.69,64.7,206700.0,42.6318,42.6384,42.5989,42.6055,206700.0
2012-10-05 11:00:00,64.7,64.72,64.69,64.71,54600.0,42.6055,42.6187,42.5989,42.6121,54600.0
2012-10-05 11:05:00,64.72,64.74,64.67,64.7,71800.0,42.6187,42.6318,42.5857,42.6055,71800.0
2012-10-05 11:10:00,64.71,64.75,64.7,64.74,45800.0,42.6121,42.6384,42.6055,42.6318,45800.0
2012-10-05 11:15:00,64.74,64.82,64.74,64.81,140800.0,42.6318,42.6845,42.6318,42.6779,140800.0
2012-10-05 11:20:00,64.81,64.83,64.73,64.73,66100.0,42.6779,42.6911,42.6253,42.6253,66100.0
2012-10-05 11:25:00,64.73,64.73,64.7,64.71,65900.0,42.6253,42.6253,42.6055,42.6121,65900.0
2012-10-05 11:30:00,64.7,64.76,64.7,64.76,37300.0,42.6055,42.645,42.6055,42.645,37300.0
2012-10-05 11:35:00,64.76,64.79,64.76,64.78,18000.0,42.645,42.6648,42.645,42.6582,18000.0
2012-10-05 11:40:00,64.77,64.77,64.71,64.77,36400.0,42.6516,42.6516,42.6121,42.6516,36400.0
2012-10-05 11:45:00,64.74,64.83,64.74,64.82,37100.0,42.6318,42.6911,42.6318,42.6845,37100.0
2012-10-05 11:50:00,64.82,64.88,64.81,64.88,48400.0,42.6845,42.724,42.6779,42.724,48400.0
2012-10-05 11:55:00,64.88,64.88,64.85,64.88,75700.0,42.724,42.724,42.7043,42.724,75700.0
2012-10-05 12:00:00,64.88,64.88,64.85,64.86,31700.0,42.724,42.724,42.7043,42.7109,31700.0
2012-10-05 12:05:00,64.85,64.85,64.77,64.78,62800.0,42.7043,42.7043,42.6516,42.6582,62800.0
2012-10-05 12:10:00,64.78,64.88,64.78,64.87,23500.0,42.6582,42.724,42.6582,42.7174,23500.0
2012-10-05 12:15:00,64.87,64.89,64.85,64.86,26000.0,42.7174,42.7306,42.7043,42.7109,26000.0
2012-10-05 12:20:00,64.86,64.86,64.8,64.83,55800.0,42.7109,42.7109,42.6714,42.6911,55800.0
2012-10-05 12:25:00,64.84,64.88,64.84,64.88,28300.0,42.6977,42.724,42.6977,42.724,28300.0
2012-10-05 12:30:00,64.89,64.94,64.89,64.93,37000.0,42.7306,42.7635,42.7306,42.757,37000.0
2012-10-05 12:35:00,64.93,64.94,64.86,64.86,33800.0,42.757,42.7635,42.7109,42.7109,33800.0
2012-10-05 12:40:00,64.86,64.88,64.83,64.86,32400.0,42.7109,42.724,42.6911,42.7109,32400.0
2012-10-05 12:45:00,64.86,64.86,64.8,64.8,39200.0,42.7109,42.7109,42.6714,42.6714,39200.0
2012-10-05 12:50:00,64.8,64.81,64.76,64.77,10700.0,42.6714,42.6779,42.645,42.6516,10700.0
2012-10-05 12:55:00,64.77,64.77,64.73,64.74,11100.0,42.6516,42.6516,42.6253,42.6318,11100.0
2012-10-05 13:00:00,64.74,64.77,64.73,64.75,23500.0,42.6318,42.6516,42.6253,42.6384,23500.0
2012-10-05 13:05:00,64.74,64.81,64.74,64.8,16000.0,42.6318,42.6779,42.6318,42.6714,16000.0
2012-10-05 13:10:00,64.79,64.81,64.77,64.77,13700.0,42.6648,42.6779,42.6516,42.6516,13700.0
2012-10-05 13:15:00,64.77,64.8,64.77,64.77,48100.0,42.6516,42.6714,42.6516,42.6516,48100.0
2012-10-05 13:20:00,64.77,64.78,64.74,64.74,16400.0,42.6516,42.6582,42.6318,42.6318,16400.0
2012-10-05 13:25:00,64.74,64.74,64.67,64.69,33400.0,42.6318,42.6318,42.5857,42.5989,33400.0
2012-10-05 13:30:00,64.68,64.7,64.66,64.69,19400.0,42.5923,42.6055,42.5792,42.5989,19400.0
2012-10-05 13:35:00,64.69,64.72,64.68,64.72,12300.0,42.5989,42.6187,42.5923,42.6187,12300.0
2012-10-05 13:40:00,64.72,64.74,64.72,64.73,15500.0,42.6187,42.6318,42.6187,42.6253,15500.0
2012-10-05 13:45:00,64.73,64.73,64.66,64.67,26400.0,42.6253,42.6253,42.5792,42.5857,26400.0
2012-10-05 13:50:00,64.67,64.67,64.63,64.64,423100.0,42.5857,42.5857,42.5594,42.566,423100.0
2012-10-05 13:55:00,64.64,64.65,64.62,64.64,118300.0,42.566,42.5726,42.5528,42.566,118300.0
2012-10-05 14:00:00,64.65,64.66,64.62,64.66,53600.0,42.5726,42.5792,42.5528,42.5792,53600.0
2012-10-05 14:05:00,64.65,64.65,64.62,64.63,34700.0,42.5726,42.5726,42.5528,42.5594,34700.0
2012-10-05 14:10:00,64.63,64.72,64.61,64.72,42300.0,42.5594,42.6187,42.5462,42.6187,42300.0
2012-10-05 14:15:00,64.72,64.74,64.72,64.73,28200.0,42.6187,42.6318,42.6187,42.6253,28200.0
2012-10-05 14:20:00,64.73,64.73,64.69,64.7,52300.0,42.6253,42.6253,42.5989,42.6055,52300.0
2012-10-05 14:25:00,64.71,64.72,64.68,64.71,59800.0,42.6121,42.6187,42.5923,42.6121,59800.0
2012-10-05 14:30:00,64.7,64.71,64.68,64.69,11500.0,42.6055,42.6121,42.5923,42.5989,11500.0
2012-10-05 14:35:00,64.68,64.69,64.63,64.64,87200.0,42.5923,42.5989,42.5594,42.566,87200.0
2012-10-05 14:40:00,64.64,64.71,64.64,64.71,34000.0,42.566,42.6121,42.566,42.6121,34000.0
2012-10-05 14:45:00,64.7,64.72,64.66,64.66,29200.0,42.6055,42.6187,42.5792,42.5792,29200.0
2012-10-05 14:50:00,64.66,64.67,64.54,64.55,85000.0,42.5792,42.5857,42.5001,42.5067,85000.0
2012-10-05 14:55:00,64.54,64.58,64.54,64.57,38800.0,42.5001,42.5265,42.5001,42.5199,38800.0
2012-10-05 15:00:00,64.58,64.62,64.58,64.6,14100.0,42.5265,42.5528,42.5265,42.5396,14100.0
2012-10-05 15:05:00,64.61,64.61,64.53,64.57,47200.0,42.5462,42.5462,42.4936,42.5199,47200.0
2012-10-05 15:10:00,64.56,64.58,64.49,64.58,52000.0,42.5133,42.5265,42.4672,42.5265,52000.0
2012-10-05 15:15:00,64.59,64.62,64.58,64.6,32000.0,42.5331,42.5528,42.5265,42.5396,32000.0
2012-10-05 15:20:00,64.6,64.62,64.55,64.61,76600.0,42.5396,42.5528,42.5067,42.5462,76600.0
2012-10-05 15:25:00,64.62,64.63,64.58,64.59,77000.0,42.5528,42.5594,42.5265,42.5331,77000.0
2012-10-05 15:30:00,64.59,64.59,64.49,64.49,86900.0,42.5331,42.5331,42.4672,42.4672,86900.0
2012-10-05 15:35:00,64.49,64.53,64.45,64.49,110700.0,42.4672,42.4936,42.4409,42.4672,110700.0
2012-10-05 15:40:00,64.48,64.53,64.47,64.51,186100.0,42.4606,42.4936,42.454,42.4804,186100.0
2012-10-05 15:45:00,64.51,64.59,64.51,64.58,143800.0,42.4804,42.5331,42.4804,42.5265,143800.0
2012-10-05 15:50:00,64.58,64.58,64.51,64.55,158800.0,42.5265,42.5265,42.4804,42.5067,158800.0
2012-10-05 15:55:00,64.55,64.65,64.53,64.64,861400.0,42.5067,42.5726,42.4936,42.566,861400.0
2012-10-08 09:30:00,64.36,64.46,64.29,64.31,118000.0,42.3816,42.4475,42.3355,42.3487,118000.0
2012-10-08 09:35:00,64.32,64.36,64.26,64.35,86700.0,42.3553,42.3816,42.3158,42.375,86700.0
2012-10-08 09:40:00,64.35,64.37,64.33,64.35,61300.0,42.375,42.3882,42.3619,42.375,61300.0
2012-10-08 09:45:00,64.35,64.36,64.23,64.26,60700.0,42.375,42.3816,42.296,42.3158,60700.0
2012-10-08 09:50:00,64.26,64.29,64.24,64.26,40300.0,42.3158,42.3355,42.3026,42.3158,40300.0
2012-10-08 09:55:00,64.27,64.31,64.25,64.3,53800.0,42.3223,42.3487,42.3092,42.3421,53800.0
2012-10-08 10:00:00,64.31,64.36,64.31,64.31,62900.0,42.3487,42.3816,42.3487,42.3487,62900.0
2012-10-08 10:05:00,64.31,64.33,64.3,64.31,39400.0,42.3487,42.3619,42.3421,42.3487,39400.0
2012-10-08 10:10:00,64.32,64.34,64.28,64.28,40900.0,42.3553,42.3684,42.3289,42.3289,40900.0
2012-10-08 10:15:00,64.28,64.31,64.27,64.3,37600.0,42.3289,42.3487,42.3223,42.3421,37600.0
2012-10-08 10:20:00,64.31,64.31,64.21,64.23,47600.0,42.3487,42.3487,42.2828,42.296,47600.0
2012-10-08 10:25:00,64.23,64.25,64.22,64.22,18600.0,42.296,42.3092,42.2894,42.2894,18600.0
2012-10-08 10:30:00,64.23,64.25,64.2,64.22,56700.0,42.296,42.3092,42.2762,42.2894,56700.0
2012-10-08 10:35:00,64.23,64.27,64.23,64.26,53800.0,42.296,42.3223,42.296,42.3158,53800.0
2012-10-08 10:40:00,64.27,64.35,64.27,64.31,54000.0,42.3223,42.375,42.3223,42.3487,54000.0
2012-10-08 10:45:00,64.31,64.31,64.26,64.3,37000.0,42.3487,42.3487,42.3158,42.3421,37000.0
2012-10-08 10:50:00,64.3,64.33,64.28,64.31,55200.0,42.3421,42.3619,42.3289,42.3487,55200.0
2012-10-08 10:55:00,64.31,64.32,64.23,64.23,39600.0,42.3487,42.3553,42.296,42.296,39600.0
2012-10-08 11:00:00,64.24,64.3,64.22,64.3,71300.0,42.3026,42.3421,42.2894,42.3421,71300.0
2012-10-08 11:05:00,64.3,64.3,64.26,64.27,15600.0,42.3421,42.3421,42.3158,42.3223,15600.0
2012-10-08 11:10:00,64.26,64.29,64.24,64.26,40700.0,42.3158,42.3355,42.3026,42.3158,40700.0
2012-10-08 11:15:00,64.26,64.28,64.23,64.24,38300.0,42.3158,42.3289,42.296,42.3026,38300.0
2012-10-08 11:20:00,64.25,64.32,64.23,64.32,27500.0,42.3092,42.3553,42.296,42.3553,27500.0
2012-10-08 11:25:00,64.31,64.31,64.28,64.31,16800.0,42.3487,42.3487,42.3289,42.3487,16800.0
2012-10-08 11:30:00,64.31,64.31,64.29,64.29,9900.0,42.3487,42.3487,42.3355,42.3355,9900.0
2012-10-08 11:35:00,64.3,64.3,64.27,64.28,27900.0,42.3421,42.3421,42.3223,42.3289,27900.0
2012-10-08 11:40:00,64.28,64.28,64.25,64.26,31100.0,42.3289,42.3289,42.3092,42.3158,31100.0
2012-10-08 11:45:00,64.26,64.3,64.25,64.28,22800.0,42.3158,42.3421,42.3092,42.3289,22800.0
2012-10-08 11:50:00,64.28,64.28,64.23,64.27,39000.0,42.3289,42.3289,42.296,42.3223,39000.0
2012-10-08 11:55:00,64.27,64.31,64.27,64.31,33600.0,42.3223,42.3487,42.3223,42.3487,33600.0
2012-10-08 12:00:00,64.31,64.32,64.28,64.29,23000.0,42.3487,42.3553,42.3289,42.3355,23000.0
2012-10-08 12:05:00,64.29,64.33,64.28,64.31,17500.0,42.3355,42.3619,42.3289,42.3487,17500.0
2012-10-08 12:10:00,64.31,64.37,64.31,64.34,87100.0,42.3487,42.3882,42.3487,42.3684,87100.0
2012-10-08 12:15:00,64.34,64.34,64.33,64.34,7800.0,42.3684,42.3684,42.3619,42.3684,7800.0
2012-10-08 12:20:00,64.34,64.37,64.33,64.34,22500.0,42.3684,42.3882,42.3619,42.3684,22500.0
2012-10-08 12:25:00,64.33,64.35,64.32,64.35,25600.0,42.3619,42.375,42.3553,42.375,25600.0
2012-10-08 12:30:00,64.35,64.36,64.34,64.34,29300.0,42.375,42.3816,42.3684,42.3684,29300.0
2012-10-08 12:35:00,64.34,64.35,64.32,64.33,11900.0,42.3684,42.375,42.3553,42.3619,11900.0
2012-10-08 12:40:00,64.33,64.36,64.33,64.35,13100.0,42.3619,42.3816,42.3619,42.375,13100.0
2012-10-08 12:45:00,64.35,64.35,64.33,64.34,9700.0,42.375,42.375,42.3619,42.3684,9700.0
2012-10-08 12:50:00,64.33,64.35,64.33,64.34,13200.0,42.3619,42.375,42.3619,42.3684,13200.0
2012-10-08 12:55:00,64.34,64.37,64.33,64.36,16700.0,42.3684,42.3882,42.3619,42.3816,16700.0
2012-10-08 13:00:00,64.37,64.4,64.35,64.35,77900.0,42.3882,42.4079,42.375,42.375,77900.0
2012-10-08 13:05:00,64.34,64.35,64.32,64.33,21900.0,42.3684,42.375,42.3553,42.3619,21900.0
2012-10-08 13:10:00,64.33,64.34,64.33,64.34,10900.0,42.3619,42.3684,42.3619,42.3684,10900.0
2012-10-08 13:15:00,64.33,64.37,64.33,64.36,13300.0,42.3619,42.3882,42.3619,42.3816,13300.0
2012-10-08 13:20:00,64.36,64.36,64.31,64.31,24000.0,42.3816,42.3816,42.3487,42.3487,24000.0
2012-10-08 13:25:00,64.32,64.33,64.32,64.33,12500.0,42.3553,42.3619,42.3553,42.3619,12500.0
2012-10-08 13:30:00,64.33,64.4,64.32,64.4,60600.0,42.3619,42.4079,42.3553,42.4079,60600.0
2012-10-08 13:35:00,64.4,64.41,64.38,64.38,39100.0,42.4079,42.4145,42.3948,42.3948,39100.0
2012-10-08 13:40:00,64.38,64.42,64.35,64.35,44900.0,42.3948,42.4211,42.375,42.375,44900.0
2012-10-08 13:45:00,64.35,64.37,64.34,64.37,26100.0,42.375,42.3882,42.3684,42.3882,26100.0
2012-10-08 13:50:00,64.37,64.4,64.37,64.39,56700.0,42.3882,42.4079,42.3882,42.4014,56700.0
2012-10-08 13:55:00,64.38,64.39,64.37,64.39,29700.0,42.3948,42.4014,42.3882,42.4014,29700.0
2012-10-08 14:00:00,64.4,64.41,64.38,64.4,15600.0,42.4079,42.4145,42.3948,42.4079,15600.0
2012-10-08 14:05:00,64.41,64.41,64.38,64.39,24900.0,42.4145,42.4145,42.3948,42.4014,24900.0
2012-10-08 14:10:00,64.39,64.4,64.37,64.38,27400.0,42.4014,42.4079,42.3882,42.3948,27400.0
2012-10-08 14:15:00,64.38,64.44,64.38,64.43,40600.0,42.3948,42.4343,42.3948,42.4277,40600.0
2012-10-08 14:20:00,64.43,64.43,64.4,64.42,37500.0,42.4277,42.4277,42.4079,42.4211,37500.0
2012-10-08 14:25:00,64.42,64.47,64.42,64.47,31300.0,42.4211,42.454,42.4211,42.454,31300.0
2012-10-08 14:30:00,64.47,64.47,64.42,64.44,67600.0,42.454,42.454,42.4211,42.4343,67600.0
2012-10-08 14:35:00,64.45,64.46,64.45,64.45,14000.0,42.4409,42.4475,42.4409,42.4409,14000.0
2012-10-08 14:40:00,64.44,64.45,64.41,64.41,53800.0,42.4343,42.4409,42.4145,42.4145,53800.0
2012-10-08 14:45:00,64.41,64.42,64.41,64.41,9400.0,42.4145,42.4211,42.4145,42.4145,9400.0
2012-10-08 14:50:00,64.41,64.42,64.39,64.42,25000.0,42.4145,42.4211,42.4014,42.4211,25000.0
2012-10-08 14:55:00,64.42,64.44,64.41,64.44,14900.0,42.4211,42.4343,42.4145,42.4343,14900.0
2012-10-08 15:00:00,64.44,64.46,64.42,64.46,8700.0,42.4343,42.4475,42.4211,42.4475,8700.0
2012-10-08 15:05:00,64.46,64.47,64.44,64.46,22300.0,42.4475,42.454,42.4343,42.4475,22300.0
2012-10-08 15:10:00,64.45,64.46,64.44,64.46,11600.0,42.4409,42.4475,42.4343,42.4475,11600.0
2012-10-08 15:15:00,64.45,64.48,64.43,64.44,49500.0,42.4409,42.4606,42.4277,42.4343,49500.0
2012-10-08 15:20:00,64.43,64.45,64.4,64.42,127600.0,42.4277,42.4409,42.4079,42.4211,127600.0
2012-10-08 15:25:00,64.42,64.45,64.41,64.42,58300.0,42.4211,42.4409,42.4145,42.4211,58300.0
2012-10-08 15:30:00,64.43,64.45,64.42,64.44,72700.0,42.4277,42.4409,42.4211,42.4343,72700.0
2012-10-08 15:35:00,64.44,64.46,64.43,64.45,66700.0,42.4343,42.4475,42.4277,42.4409,66700.0
2012-10-08 15:40:00,64.45,64.45,64.42,64.45,55900.0,42.4409,42.4409,42.4211,42.4409,55900.0
2012-10-08 15:45:00,64.44,64.46,64.39,64.45,91600.0,42.4343,42.4475,42.4014,42.4409,91600.0
2012-10-08 15:50:00,64.45,64.46,64.43,64.44,130100.0,42.4409,42.4475,42.4277,42.4343,130100.0
2012-10-08 15:55:00,64.44,64.46,64.4,64.4,464000.0,42.4343,42.4475,42.4079,42.4079,464000.0
2012-10-09 09:30:00,64.47,64.5,64.36,64.4,47200.0,42.454,42.4738,42.3816,42.4079,47200.0
2012-10-09 09:35:00,64.4,64.54,64.4,64.53,66800.0,42.4079,42.5001,42.4079,42.4936,66800.0
2012-10-09 09:40:00,64.54,64.62,64.53,64.58,82000.0,42.5001,42.5528,42.4936,42.5265,82000.0
2012-10-09 09:45:00,64.58,64.58,64.43,64.48,129100.0,42.5265,42.5265,42.4277,42.4606,129100.0
2012-10-09 09:50:00,64.48,64.54,64.48,64.52,26900.0,42.4606,42.5001,42.4606,42.487,26900.0
2012-10-09 09:55:00,64.52,64.54,64.48,64.51,30400.0,42.487,42.5001,42.4606,42.4804,30400.0
2012-10-09 10:00:00,64.52,64.57,64.11,64.51,68600.0,42.487,42.5199,42.217,42.4804,68600.0
2012-10-09 10:05:00,64.5,64.57,64.42,64.56,155500.0,42.4738,42.5199,42.4211,42.5133,155500.0
2012-10-09 10:10:00,64.56,64.71,64.55,64.7,314800.0,42.5133,42.6121,42.5067,42.6055,314800.0
2012-10-09 10:15:00,64.7,64.72,64.67,64.67,88100.0,42.6055,42.6187,42.5857,42.5857,88100.0
2012-10-09 10:20:00,64.68,64.69,64.66,64.68,46600.0,42.5923,42.5989,42.5792,42.5923,46600.0
2012-10-09 10:25:00,64.69,64.69,64.57,64.57,50000.0,42.5989,42.5989,42.5199,42.5199,50000.0
2012-10-09 10:30:00,64.58,64.59,64.53,64.56,50000.0,42.5265,42.5331,42.4936,42.5133,50000.0
2012-10-09 10:35:00,64.56,64.57,64.5,64.52,48300.0,42.5133,42.5199,42.4738,42.487,48300.0
2012-10-09 10:40:00,64.52,64.55,64.5,64.53,44000.0,42.487,42.5067,42.4738,42.4936,44000.0
2012-10-09 10:45:00,64.53,64.54,64.42,64.44,122600.0,42.4936,42.5001,42.4211,42.4343,122600.0
2012-10-09 10:50:00,64.44,64.45,64.35,64.36,160500.0,42.4343,42.4409,42.375,42.3816,160500.0
2012-10-09 10:55:00,64.37,64.37,63.92,64.35,178600.0,42.3882,42.3882,42.0919,42.375,178600.0
2012-10-09 11:00:00,64.35,64.4,64.31,64.39,58000.0,42.375,42.4079,42.3487,42.4014,58000.0
2012-10-09 11:05:00,64.39,64.41,64.37,64.4,26200.0,42.4014,42.4145,42.3882,42.4079,26200.0
2012-10-09 11:10:00,64.39,64.39,64.31,64.31,22300.0,42.4014,42.4014,42.3487,42.3487,22300.0
2012-10-09 11:15:00,64.31,64.32,64.24,64.27,46700.0,42.3487,42.3553,42.3026,42.3223,46700.0
2012-10-09 11:20:00,64.27,64.31,64.25,64.29,42900.0,42.3223,42.3487,42.3092,42.3355,42900.0
2012-10-09 11:25:00,64.29,64.29,64.25,64.28,43500.0,42.3355,42.3355,42.3092,42.3289,43500.0
2012-10-09 11:30:00,64.28,64.31,64.26,64.31,100200.0,42.3289,42.3487,42.3158,42.3487,100200.0
2012-10-09 11:35:00,64.31,64.35,64.31,64.33,31700.0,42.3487,42.375,42.3487,42.3619,31700.0
2012-10-09 11:40:00,64.33,64.36,64.3,64.36,88200.0,42.3619,42.3816,42.3421,42.3816,88200.0
2012-10-09 11:45:00,64.37,64.37,64.31,64.34,59200.0,42.3882,42.3882,42.3487,42.3684,59200.0
2012-10-09 11:50:00,64.34,64.36,64.33,64.35,43500.0,42.3684,42.3816,42.3619,42.375,43500.0
2012-10-09 11:55:00,64.36,64.36,64.33,64.34,78400.0,42.3816,42.3816,42.3619,42.3684,78400.0
2012-10-09 12:00:00,64.35,64.38,64.35,64.37,24200.0,42.375,42.3948,42.375,42.3882,24200.0
2012-10-09 12:05:00,64.37,64.38,64.33,64.35,26800.0,42.3882,42.3948,42.3619,42.375,26800.0
2012-10-09 12:10:00,64.35,64.39,64.33,64.39,39700.0,42.375,42.4014,42.3619,42.4014,39700.0
2012-10-09 12:15:00,64.4,64.43,64.34,64.34,38600.0,42.4079,42.4277,42.3684,42.3684,38600.0
2012-10-09 12:20:00,64.35,64.36,64.33,64.35,84900.0,42.375,42.3816,42.3619,42.375,84900.0
2012-10-09 12:25:00,64.35,64.35,64.29,64.29,22400.0,42.375,42.375,42.3355,42.3355,22400.0
2012-10-09 12:30:00,64.3,64.3,64.26,64.26,32200.0,42.3421,42.3421,42.3158,42.3158,32200.0
2012-10-09 12:35:00,64.25,64.27,64.24,64.26,24900.0,42.3092,42.3223,42.3026,42.3158,24900.0
2012-10-09 12:40:00,64.26,64.27,64.2,64.22,43900.0,42.3158,42.3223,42.2762,42.2894,43900.0
2012-10-09 12:45:00,64.21,64.24,64.18,64.24,30000.0,42.2828,42.3026,42.2631,42.3026,30000.0
2012-10-09 12:50:00,64.24,64.25,64.22,64.25,22500.0,42.3026,42.3092,42.2894,42.3092,22500.0
2012-10-09 12:55:00,64.25,64.25,64.22,64.23,25000.0,42.3092,42.3092,42.2894,42.296,25000.0
2012-10-09 13:00:00,64.22,64.27,64.2,64.23,96200.0,42.2894,42.3223,42.2762,42.296,96200.0
2012-10-09 13:05:00,64.22,64.23,64.21,64.22,21000.0,42.2894,42.296,42.2828,42.2894,21000.0
2012-10-09 13:10:00,64.22,64.24,64.2,64.22,19700.0,42.2894,42.3026,42.2762,42.2894,19700.0
2012-10-09 13:15:00,64.22,64.22,64.19,64.2,21000.0,42.2894,42.2894,42.2697,42.2762,21000.0
2012-10-09 13:20:00,64.19,64.24,64.17,64.22,76200.0,42.2697,42.3026,42.2565,42.2894,76200.0
2012-10-09 13:25:00,64.22,64.23,64.18,64.21,95100.0,42.2894,42.296,42.2631,42.2828,95100.0
2012-10-09 13:30:00,64.21,64.22,64.18,64.2,42800.0,42.2828,42.2894,42.2631,42.2762,42800.0
2012-10-09 13:35:00,64.2,64.25,64.19,64.21,58500.0,42.2762,42.3092,42.2697,42.2828,58500.0
2012-10-09 13:40:00,64.2,64.24,64.2,64.24,45700.0,42.2762,42.3026,42.2762,42.3026,45700.0
2012-10-09 13:45:00,64.25,64.25,64.23,64.24,10100.0,42.3092,42.3092,42.296,42.3026,10100.0
2012-10-09 13:50:00,64.24,64.27,64.23,64.25,19300.0,42.3026,42.3223,42.296,42.3092,19300.0
2012-10-09 13:55:00,64.25,64.28,64.22,64.23,29600.0,42.3092,42.3289,42.2894,42.296,29600.0
2012-10-09 14:00:00,64.23,64.24,64.22,64.24,18700.0,42.296,42.3026,42.2894,42.3026,18700.0
2012-10-09 14:05:00,64.24,64.27,64.21,64.27,35900.0,42.3026,42.3223,42.2828,42.3223,35900.0
2012-10-09 14:10:00,64.26,64.28,64.25,64.25,30800.0,42.3158,42.3289,42.3092,42.3092,30800.0
2012-10-09 14:15:00,64.26,64.28,64.22,64.27,47900.0,42.3158,42.3289,42.2894,42.3223,47900.0
2012-10-09 14:20:00,64.27,64.32,64.27,64.3,137500.0,42.3223,42.3553,42.3223,42.3421,137500.0
2012-10-09 14:25:00,64.29,64.31,64.27,64.27,23400.0,42.3355,42.3487,42.3223,42.3223,23400.0
2012-10-09 14:30:00,64.27,64.29,64.26,64.28,55200.0,42.3223,42.3355,42.3158,42.3289,55200.0
2012-10-09 14:35:00,64.28,64.32,64.28,64.28,27000.0,42.3289,42.3553,42.3289,42.3289,27000.0
2012-10-09 14:40:00,64.28,64.29,64.21,64.27,71000.0,42.3289,42.3355,42.2828,42.3223,71000.0
2012-10-09 14:45:00,64.27,64.34,64.26,64.31,119300.0,42.3223,42.3684,42.3158,42.3487,119300.0
2012-10-09 14:50:00,64.32,64.32,64.25,64.27,40200.0,42.3553,42.3553,42.3092,42.3223,40200.0
2012-10-09 14:55:00,64.28,64.28,64.26,64.28,25400.0,42.3289,42.3289,42.3158,42.3289,25400.0
2012-10-09 15:00:00,64.29,64.32,64.26,64.27,38000.0,42.3355,42.3553,42.3158,42.3223,38000.0
2012-10-09 15:05:00,64.27,64.27,64.24,64.24,25800.0,42.3223,42.3223,42.3026,42.3026,25800.0
2012-10-09 15:10:00,64.25,64.27,64.21,64.26,97400.0,42.3092,42.3223,42.2828,42.3158,97400.0
2012-10-09 15:15:00,64.27,64.29,64.21,64.22,44500.0,42.3223,42.3355,42.2828,42.2894,44500.0
2012-10-09 15:20:00,64.22,64.22,64.16,64.2,66500.0,42.2894,42.2894,42.2499,42.2762,66500.0
2012-10-09 15:25:00,64.21,64.22,64.18,64.19,48900.0,42.2828,42.2894,42.2631,42.2697,48900.0
2012-10-09 15:30:00,64.19,64.2,64.15,64.17,64600.0,42.2697,42.2762,42.2433,42.2565,64600.0
2012-10-09 15:35:00,64.17,64.21,64.15,64.15,119900.0,42.2565,42.2828,42.2433,42.2433,119900.0
2012-10-09 15:40:00,64.15,64.24,64.15,64.19,77800.0,42.2433,42.3026,42.2433,42.2697,77800.0
2012-10-09 15:45:00,64.18,64.22,64.17,64.19,145900.0,42.2631,42.2894,42.2565,42.2697,145900.0
2012-10-09 15:50:00,64.19,64.2,64.1,64.11,115300.0,42.2697,42.2762,42.2104,42.217,115300.0
2012-10-09 15:55:00,64.11,64.12,64.07,64.11,388700.0,42.217,42.2236,42.1906,42.217,388700.0
2012-10-10 09:30:00,64.19,64.19,64.01,64.16,83900.0,42.2697,42.2697,42.1511,42.2499,83900.0
2012-10-10 09:35:00,64.15,64.16,64.07,64.16,173400.0,42.2433,42.2499,42.1906,42.2499,173400.0
2012-10-10 09:40:00,64.17,64.29,64.15,64.2,94400.0,42.2565,42.3355,42.2433,42.2762,94400.0
2012-10-10 09:45:00,64.19,64.2,64.02,64.03,114100.0,42.2697,42.2762,42.1577,42.1643,114100.0
2012-10-10 09:50:00,64.02,64.03,63.95,63.96,84800.0,42.1577,42.1643,42.1116,42.1182,84800.0
2012-10-10 09:55:00,63.96,64.08,63.95,64.06,82000.0,42.1182,42.1972,42.1116,42.1841,82000.0
2012-10-10 10:00:00,64.07,64.07,64.02,64.05,48900.0,42.1906,42.1906,42.1577,42.1775,48900.0
2012-10-10 10:05:00,64.05,64.11,64.04,64.05,51100.0,42.1775,42.217,42.1709,42.1775,51100.0
2012-10-10 10:10:00,64.05,64.09,64.04,64.04,64300.0,42.1775,42.2038,42.1709,42.1709,64300.0
2012-10-10 10:15:00,64.04,64.08,64.02,64.05,46500.0,42.1709,42.1972,42.1577,42.1775,46500.0
2012-10-10 10:20:00,64.04,64.08,64.03,64.04,37200.0,42.1709,42.1972,42.1643,42.1709,37200.0
2012-10-10 10:25:00,64.03,64.09,64.03,64.09,33100.0,42.1643,42.2038,42.1643,42.2038,33100.0
2012-10-10 10:30:00,64.1,64.12,64.06,64.12,69700.0,42.2104,42.2236,42.1841,42.2236,69700.0
2012-10-10 10:35:00,64.12,64.18,64.12,64.18,72400.0,42.2236,42.2631,42.2236,42.2631,72400.0
2012-10-10 10:40:00,64.19,64.32,64.18,64.29,137200.0,42.2697,42.3553,42.2631,42.3355,137200.0
2012-10-10 10:45:00,64.28,64.32,64.28,64.3,62400.0,42.3289,42.3553,42.3289,42.3421,62400.0
2012-10-10 10:50:00,64.3,64.31,64.28,64.28,32900.0,42.3421,42.3487,42.3289,42.3289,32900.0
2012-10-10 10:55:00,64.27,64.3,64.23,64.23,59400.0,42.3223,42.3421,42.296,42.296,59400.0
2012-10-10 11:00:00,64.23,64.38,64.23,64.37,83000.0,42.296,42.3948,42.296,42.3882,83000.0
2012-10-10 11:05:00,64.38,64.39,64.29,64.29,142700.0,42.3948,42.4014,42.3355,42.3355,142700.0
2012-10-10 11:10:00,64.28,64.3,64.24,64.25,143000.0,42.3289,42.3421,42.3026,42.3092,143000.0
2012-10-10 11:15:00,64.25,64.25,64.22,64.22,28900.0,42.3092,42.3092,42.2894,42.2894,28900.0
2012-10-10 11:20:00,64.23,64.26,64.23,64.24,35100.0,42.296,42.3158,42.296,42.3026,35100.0
2012-10-10 11:25:00,64.23,64.28,64.23,64.23,38300.0,42.296,42.3289,42.296,42.296,38300.0
2012-10-10 11:30:00,64.23,64.23,64.13,64.14,44800.0,42.296,42.296,42.2302,42.2367,44800.0
2012-10-10 11:35:00,64.14,64.14,64.1,64.13,51500.0,42.2367,42.2367,42.2104,42.2302,51500.0
2012-10-10 11:40:00,64.13,64.18,64.13,64.15,46700.0,42.2302,42.2631,42.2302,42.2433,46700.0
2012-10-10 11:45:00,64.15,64.16,64.11,64.12,64500.0,42.2433,42.2499,42.217,42.2236,64500.0
2012-10-10 11:50:00,64.11,64.13,64.0,64.03,81100.0,42.217,42.2302,42.1445,42.1643,81100.0
2012-10-10 11:55:00,64.03,64.15,64.03,64.08,71800.0,42.1643,42.2433,42.1643,42.1972,71800.0
2012-10-10 12:00:00,64.08,64.15,64.08,64.15,61500.0,42.1972,42.2433,42.1972,42.2433,61500.0
2012-10-10 12:05:00,64.15,64.16,64.08,64.1,47200.0,42.2433,42.2499,42.1972,42.2104,47200.0
2012-10-10 12:10:00,64.11,64.16,64.11,64.14,26100.0,42.217,42.2499,42.217,42.2367,26100.0
2012-10-10 12:15:00,64.14,64.19,64.12,64.14,81400.0,42.2367,42.2697,42.2236,42.2367,81400.0
2012-10-10 12:20:00,64.13,64.14,64.09,64.12,29500.0,42.2302,42.2367,42.2038,42.2236,29500.0
2012-10-10 12:25:00,64.12,64.15,64.1,64.15,27000.0,42.2236,42.2433,42.2104,42.2433,27000.0
2012-10-10 12:30:00,64.14,64.15,64.11,64.13,28100.0,42.2367,42.2433,42.217,42.2302,28100.0
2012-10-10 12:35:00,64.12,64.14,64.04,64.11,101100.0,42.2236,42.2367,42.1709,42.217,101100.0
2012-10-10 12:40:00,64.11,64.15,64.1,64.1,37900.0,42.217,42.2433,42.2104,42.2104,37900.0
2012-10-10 12:45:00,64.11,64.11,64.05,64.06,65000.0,42.217,42.217,42.1775,42.1841,65000.0
2012-10-10 12:50:00,64.08,64.08,64.03,64.05,40600.0,42.1972,42.1972,42.1643,42.1775,40600.0
2012-10-10 12:55:00,64.04,64.1,64.02,64.03,61300.0,42.1709,42.2104,42.1577,42.1643,61300.0
2012-10-10 13:00:00,64.03,64.04,64.01,64.04,44200.0,42.1643,42.1709,42.1511,42.1709,44200.0
2012-10-10 13:05:00,64.04,64.06,64.02,64.05,15200.0,42.1709,42.1841,42.1577,42.1775,15200.0
2012-10-10 13:10:00,64.04,64.06,64.03,64.04,33700.0,42.1709,42.1841,42.1643,42.1709,33700.0
2012-10-10 13:15:00,64.04,64.11,64.04,64.09,28000.0,42.1709,42.217,42.1709,42.2038,28000.0
2012-10-10 13:20:00,64.08,64.11,64.08,64.11,28300.0,42.1972,42.217,42.1972,42.217,28300.0
2012-10-10 13:25:00,64.11,64.16,64.09,64.15,35400.0,42.217,42.2499,42.2038,42.2433,35400.0
2012-10-10 13:30:00,64.15,64.19,64.11,64.17,132000.0,42.2433,42.2697,42.217,42.2565,132000.0
2012-10-10 13:35:00,64.16,64.19,64.15,64.15,71800.0,42.2499,42.2697,42.2433,42.2433,71800.0
2012-10-10 13:40:00,64.14,64.15,64.09,64.09,77400.0,42.2367,42.2433,42.2038,42.2038,77400.0
2012-10-10 13:45:00,64.09,64.09,64.04,64.08,26300.0,42.2038,42.2038,42.1709,42.1972,26300.0
2012-10-10 13:50:00,64.07,64.07,64.05,64.05,17900.0,42.1906,42.1906,42.1775,42.1775,17900.0
2012-10-10 13:55:00,64.06,64.07,64.03,64.03,66600.0,42.1841,42.1906,42.1643,42.1643,66600.0
2012-10-10 14:00:00,64.04,64.18,64.04,64.09,83000.0,42.1709,42.2631,42.1709,42.2038,83000.0
2012-10-10 14:05:00,64.09,64.17,64.09,64.13,91200.0,42.2038,42.2565,42.2038,42.2302,91200.0
2012-10-10 14:10:00,64.14,64.16,64.1,64.12,98800.0,42.2367,42.2499,42.2104,42.2236,98800.0
2012-10-10 14:15:00,64.12,64.18,64.12,64.16,53300.0,42.2236,42.2631,42.2236,42.2499,53300.0
2012-10-10 14:20:00,64.17,64.17,64.1,64.12,94500.0,42.2565,42.2565,42.2104,42.2236,94500.0
2012-10-10 14:25:00,64.13,64.18,64.13,64.18,80900.0,42.2302,42.2631,42.2302,42.2631,80900.0
2012-10-10 14:30:00,64.18,64.19,64.17,64.17,62600.0,42.2631,42.2697,42.2565,42.2565,62600.0
2012-10-10 14:35:00,64.16,64.17,64.09,64.1,63400.0,42.2499,42.2565,42.2038,42.2104,63400.0
2012-10-10 14:40:00,64.11,64.13,64.11,64.13,33200.0,42.217,42.2302,42.217,42.2302,33200.0
2012-10-10 14:45:00,64.12,64.16,64.12,64.16,85000.0,42.2236,42.2499,42.2236,42.2499,85000.0
2012-10-10 14:50:00,64.16,64.16,64.11,64.15,61300.0,42.2499,42.2499,42.217,42.2433,61300.0
2012-10-10 14:55:00,64.14,64.16,64.12,64.14,78800.0,42.2367,42.2499,42.2236,42.2367,78800.0
2012-10-10 15:00:00,64.13,64.16,64.11,64.16,68300.0,42.2302,42.2499,42.217,42.2499,68300.0
2012-10-10 15:05:00,64.15,64.22,64.12,64.21,72900.0,42.2433,42.2894,42.2236,42.2828,72900.0
2012-10-10 15:10:00,64.22,64.26,64.2,64.2,199500.0,42.2894,42.3158,42.2762,42.2762,199500.0
2012-10-10 15:15:00,64.22,64.22,64.12,64.15,51000.0,42.2894,42.2894,42.2236,42.2433,51000.0
2012-10-10 15:20:00,64.15,64.17,64.13,64.16,67600.0,42.2433,42.2565,42.2302,42.2499,67600.0
2012-10-10 15:25:00,64.16,64.24,64.16,64.19,79300.0,42.2499,42.3026,42.2499,42.2697,79300.0
2012-10-10 15:30:00,64.19,64.19,64.13,64.15,100900.0,42.2697,42.2697,42.2302,42.2433,100900.0
2012-10-10 15:35:00,64.15,64.18,64.12,64.18,98500.0,42.2433,42.2631,42.2236,42.2631,98500.0
2012-10-10 15:40:00,64.18,64.19,64.14,64.17,67800.0,42.2631,42.2697,42.2367,42.2565,67800.0
2012-10-10 15:45:00,64.16,64.18,64.13,64.17,99400.0,42.2499,42.2631,42.2302,42.2565,99400.0
2012-10-10 15:50:00,64.17,64.18,64.14,64.18,140100.0,42.2565,42.2631,42.2367,42.2631,140100.0
2012-10-10 15:55:00,64.17,64.22,64.14,64.19,564900.0,42.2565,42.2894,42.2367,42.2697,564900.0
2012-10-11 09:30:00,64.38,64.54,64.36,64.49,98300.0,42.3948,42.5001,42.3816,42.4672,98300.0
2012-10-11 09:35:00,64.49,64.56,64.46,64.54,162000.0,42.4672,42.5133,42.4475,42.5001,162000.0
2012-10-11 09:40:00,64.54,64.55,64.47,64.48,150100.0,42.5001,42.5067,42.454,42.4606,150100.0
2012-10-11 09:45:00,64.47,64.47,64.27,64.28,111300.0,42.454,42.454,42.3223,42.3289,111300.0
2012-10-11 09:50:00,64.27,64.42,64.27,64.39,134500.0,42.3223,42.4211,42.3223,42.4014,134500.0
2012-10-11 09:55:00,64.4,64.41,64.36,64.37,471600.0,42.4079,42.4145,42.3816,42.3882,471600.0
2012-10-11 10:00:00,64.37,64.41,64.36,64.38,333100.0,42.3882,42.4145,42.3816,42.3948,333100.0
2012-10-11 10:05:00,64.39,64.47,64.38,64.45,214600.0,42.4014,42.454,42.3948,42.4409,214600.0
2012-10-11 10:10:00,64.45,64.51,64.43,64.48,216300.0,42.4409,42.4804,42.4277,42.4606,216300.0
2012-10-11 10:15:00,64.48,64.5,64.47,64.49,51400.0,42.4606,42.4738,42.454,42.4672,51400.0
2012-10-11 10:20:00,64.49,64.5,64.46,64.46,103400.0,42.4672,42.4738,42.4475,42.4475,103400.0
2012-10-11 10:25:00,64.47,64.51,64.46,64.51,20800.0,42.454,42.4804,42.4475,42.4804,20800.0
2012-10-11 10:30:00,64.52,64.54,64.51,64.51,45600.0,42.487,42.5001,42.4804,42.4804,45600.0
2012-10-11 10:35:00,64.51,64.54,64.49,64.49,55900.0,42.4804,42.5001,42.4672,42.4672,55900.0
2012-10-11 10:40:00,64.49,64.59,64.49,64.54,98600.0,42.4672,42.5331,42.4672,42.5001,98600.0
2012-10-11 10:45:00,64.53,64.53,64.47,64.47,41000.0,42.4936,42.4936,42.454,42.454,41000.0
2012-10-11 10:50:00,64.48,64.51,64.47,64.48,124800.0,42.4606,42.4804,42.454,42.4606,124800.0
2012-10-11 10:55:00,64.49,64.54,64.48,64.54,73400.0,42.4672,42.5001,42.4606,42.5001,73400.0
2012-10-11 11:00:00,64.55,64.58,64.52,64.54,67500.0,42.5067,42.5265,42.487,42.5001,67500.0
2012-10-11 11:05:00,64.53,64.54,64.49,64.51,62300.0,42.4936,42.5001,42.4672,42.4804,62300.0
2012-10-11 11:10:00,64.52,64.55,64.51,64.52,41500.0,42.487,42.5067,42.4804,42.487,41500.0
2012-10-11 11:15:00,64.51,64.53,64.44,64.44,89800.0,42.4804,42.4936,42.4343,42.4343,89800.0
2012-10-11 11:20:00,64.44,64.48,64.44,64.44,49800.0,42.4343,42.4606,42.4343,42.4343,49800.0
2012-10-11 11:25:00,64.45,64.48,64.45,64.45,45000.0,42.4409,42.4606,42.4409,42.4409,45000.0
2012-10-11 11:30:00,64.44,64.44,64.41,64.41,21500.0,42.4343,42.4343,42.4145,42.4145,21500.0
2012-10-11 11:35:00,64.42,64.46,64.42,64.46,42300.0,42.4211,42.4475,42.4211,42.4475,42300.0
2012-10-11 11:40:00,64.45,64.48,64.41,64.47,78800.0,42.4409,42.4606,42.4145,42.454,78800.0
2012-10-11 11:45:00,64.48,64.5,64.43,64.43,46200.0,42.4606,42.4738,42.4277,42.4277,46200.0
2012-10-11 11:50:00,64.44,64.44,64.33,64.36,53300.0,42.4343,42.4343,42.3619,42.3816,53300.0
2012-10-11 11:55:00,64.36,64.37,64.34,64.36,62900.0,42.3816,42.3882,42.3684,42.3816,62900.0
2012-10-11 12:00:00,64.36,64.37,64.34,64.37,72600.0,42.3816,42.3882,42.3684,42.3882,72600.0
2012-10-11 12:05:00,64.37,64.41,64.37,64.38,24700.0,42.3882,42.4145,42.3882,42.3948,24700.0
2012-10-11 12:10:00,64.38,64.4,64.37,64.4,14700.0,42.3948,42.4079,42.3882,42.4079,14700.0
2012-10-11 12:15:00,64.4,64.42,64.4,64.41,21100.0,42.4079,42.4211,42.4079,42.4145,21100.0
2012-10-11 12:20:00,64.41,64.41,64.37,64.38,29800.0,42.4145,42.4145,42.3882,42.3948,29800.0
2012-10-11 12:25:00,64.39,64.39,64.36,64.39,56400.0,42.4014,42.4014,42.3816,42.4014,56400.0
2012-10-11 12:30:00,64.39,64.43,64.39,64.43,37100.0,42.4014,42.4277,42.4014,42.4277,37100.0
2012-10-11 12:35:00,64.43,64.45,64.41,64.45,39100.0,42.4277,42.4409,42.4145,42.4409,39100.0
2012-10-11 12:40:00,64.45,64.47,64.43,64.45,124300.0,42.4409,42.454,42.4277,42.4409,124300.0
2012-10-11 12:45:00,64.45,64.5,64.45,64.48,91200.0,42.4409,42.4738,42.4409,42.4606,91200.0
2012-10-11 12:50:00,64.47,64.47,64.45,64.45,870000.0,42.454,42.454,42.4409,42.4409,870000.0
2012-10-11 12:55:00,64.44,64.44,64.4,64.4,76400.0,42.4343,42.4343,42.4079,42.4079,76400.0
2012-10-11 13:00:00,64.39,64.4,64.29,64.4,282800.0,42.4014,42.4079,42.3355,42.4079,282800.0
2012-10-11 13:05:00,64.4,64.4,64.38,64.4,98500.0,42.4079,42.4079,42.3948,42.4079,98500.0
2012-10-11 13:10:00,64.39,64.41,64.39,64.4,177000.0,42.4014,42.4145,42.4014,42.4079,177000.0
2012-10-11 13:15:00,64.4,64.4,64.37,64.39,211500.0,42.4079,42.4079,42.3882,42.4014,211500.0
2012-10-11 13:20:00,64.39,64.39,64.37,64.38,220300.0,42.4014,42.4014,42.3882,42.3948,220300.0
2012-10-11 13:25:00,64.39,64.41,64.38,64.38,74100.0,42.4014,42.4145,42.3948,42.3948,74100.0
2012-10-11 13:30:00,64.37,64.4,64.37,64.38,87200.0,42.3882,42.4079,42.3882,42.3948,87200.0
2012-10-11 13:35:00,64.39,64.39,64.37,64.39,19100.0,42.4014,42.4014,42.3882,42.4014,19100.0
2012-10-11 13:40:00,64.39,64.39,64.34,64.36,73400.0,42.4014,42.4014,42.3684,42.3816,73400.0
2012-10-11 13:45:00,64.35,64.36,64.32,64.32,31400.0,42.375,42.3816,42.3553,42.3553,31400.0
2012-10-11 13:50:00,64.32,64.34,64.29,64.3,46700.0,42.3553,42.3684,42.3355,42.3421,46700.0
2012-10-11 13:55:00,64.3,64.34,64.3,64.31,29900.0,42.3421,42.3684,42.3421,42.3487,29900.0
2012-10-11 14:00:00,64.32,64.35,64.3,64.31,24000.0,42.3553,42.375,42.3421,42.3487,24000.0
2012-10-11 14:05:00,64.31,64.32,64.27,64.29,28700.0,42.3487,42.3553,42.3223,42.3355,28700.0
2012-10-11 14:10:00,64.3,64.34,64.3,64.31,49300.0,42.3421,42.3684,42.3421,42.3487,49300.0
2012-10-11 14:15:00,64.32,64.35,64.31,64.34,113100.0,42.3553,42.375,42.3487,42.3684,113100.0
2012-10-11 14:20:00,64.33,64.34,64.29,64.34,40800.0,42.3619,42.3684,42.3355,42.3684,40800.0
2012-10-11 14:25:00,64.34,64.36,64.31,64.31,51700.0,42.3684,42.3816,42.3487,42.3487,51700.0
2012-10-11 14:30:00,64.31,64.33,64.3,64.31,39600.0,42.3487,42.3619,42.3421,42.3487,39600.0
2012-10-11 14:35:00,64.31,64.31,64.29,64.3,27600.0,42.3487,42.3487,42.3355,42.3421,27600.0
2012-10-11 14:40:00,64.3,64.3,64.24,64.25,29700.0,42.3421,42.3421,42.3026,42.3092,29700.0
2012-10-11 14:45:00,64.25,64.25,64.22,64.22,35400.0,42.3092,42.3092,42.2894,42.2894,35400.0
2012-10-11 14:50:00,64.23,64.27,64.22,64.24,68100.0,42.296,42.3223,42.2894,42.3026,68100.0
2012-10-11 14:55:00,64.25,64.25,64.22,64.24,37700.0,42.3092,42.3092,42.2894,42.3026,37700.0
2012-10-11 15:00:00,64.24,64.29,64.23,64.23,39900.0,42.3026,42.3355,42.296,42.296,39900.0
2012-10-11 15:05:00,64.22,64.25,64.22,64.23,37200.0,42.2894,42.3092,42.2894,42.296,37200.0
2012-10-11 15:10:00,64.24,64.31,64.24,64.29,66600.0,42.3026,42.3487,42.3026,42.3355,66600.0
2012-10-11 15:15:00,64.29,64.32,64.26,64.26,35200.0,42.3355,42.3553,42.3158,42.3158,35200.0
2012-10-11 15:20:00,64.25,64.26,64.24,64.25,26500.0,42.3092,42.3158,42.3026,42.3092,26500.0
2012-10-11 15:25:00,64.25,64.29,64.23,64.28,49700.0,42.3092,42.3355,42.296,42.3289,49700.0
2012-10-11 15:30:00,64.28,64.29,64.27,64.27,24000.0,42.3289,42.3355,42.3223,42.3223,24000.0
2012-10-11 15:35:00,64.27,64.28,64.23,64.25,46600.0,42.3223,42.3289,42.296,42.3092,46600.0
2012-10-11 15:40:00,64.24,64.27,64.23,64.25,80200.0,42.3026,42.3223,42.296,42.3092,80200.0
2012-10-11 15:45:00,64.25,64.25,64.21,64.22,80200.0,42.3092,42.3092,42.2828,42.2894,80200.0
2012-10-11 15:50:00,64.23,64.24,64.22,64.23,67000.0,42.296,42.3026,42.2894,42.296,67000.0
2012-10-11 15:55:00,64.22,64.22,64.17,64.2,475600.0,42.2894,42.2894,42.2565,42.2762,475600.0
2012-10-12 09:30:00,64.2,64.31,64.19,64.3,37400.0,42.2762,42.3487,42.2697,42.3421,37400.0
2012-10-12 09:35:00,64.32,64.35,64.2,64.22,103300.0,42.3553,42.375,42.2762,42.2894,103300.0
2012-10-12 09:40:00,64.24,64.25,64.17,64.24,49300.0,42.3026,42.3092,42.2565,42.3026,49300.0
2012-10-12 09:45:00,64.24,64.28,64.2,64.22,71100.0,42.3026,42.3289,42.2762,42.2894,71100.0
2012-10-12 09:50:00,64.22,64.35,64.22,64.34,56600.0,42.2894,42.375,42.2894,42.3684,56600.0
2012-10-12 09:55:00,64.35,64.39,64.3,64.35,69100.0,42.375,42.4014,42.3421,42.375,69100.0
2012-10-12 10:00:00,64.36,64.5,64.36,64.41,61700.0,42.3816,42.4738,42.3816,42.4145,61700.0
2012-10-12 10:05:00,64.41,64.49,64.4,64.45,131300.0,42.4145,42.4672,42.4079,42.4409,131300.0
2012-10-12 10:10:00,64.45,64.46,64.33,64.33,64800.0,42.4409,42.4475,42.3619,42.3619,64800.0
2012-10-12 10:15:00,64.33,64.34,64.3,64.32,72200.0,42.3619,42.3684,42.3421,42.3553,72200.0
2012-10-12 10:20:00,64.31,64.34,64.3,64.32,35300.0,42.3487,42.3684,42.3421,42.3553,35300.0
2012-10-12 10:25:00,64.32,64.33,64.25,64.28,43700.0,42.3553,42.3619,42.3092,42.3289,43700.0
2012-10-12 10:30:00,64.29,64.29,64.23,64.24,32300.0,42.3355,42.3355,42.296,42.3026,32300.0
2012-10-12 10:35:00,64.25,64.3,64.23,64.27,38800.0,42.3092,42.3421,42.296,42.3223,38800.0
2012-10-12 10:40:00,64.28,64.31,64.26,64.27,35100.0,42.3289,42.3487,42.3158,42.3223,35100.0
2012-10-12 10:45:00,64.27,64.28,64.21,64.23,56800.0,42.3223,42.3289,42.2828,42.296,56800.0
2012-10-12 10:50:00,64.23,64.23,64.19,64.2,56000.0,42.296,42.296,42.2697,42.2762,56000.0
2012-10-12 10:55:00,64.2,64.2,64.15,64.15,83000.0,42.2762,42.2762,42.2433,42.2433,83000.0
2012-10-12 11:00:00,64.14,64.16,64.13,64.16,17400.0,42.2367,42.2499,42.2302,42.2499,17400.0
2012-10-12 11:05:00,64.16,64.2,64.14,64.14,34900.0,42.2499,42.2762,42.2367,42.2367,34900.0
2012-10-12 11:10:00,64.15,64.15,64.05,64.07,49700.0,42.2433,42.2433,42.1775,42.1906,49700.0
2012-10-12 11:15:00,64.07,64.09,64.04,64.07,33000.0,42.1906,42.2038,42.1709,42.1906,33000.0
2012-10-12 11:20:00,64.08,64.13,64.08,64.1,81200.0,42.1972,42.2302,42.1972,42.2104,81200.0
2012-10-12 11:25:00,64.11,64.14,64.1,64.1,58200.0,42.217,42.2367,42.2104,42.2104,58200.0
2012-10-12 11:30:00,64.1,64.11,63.98,64.0,164600.0,42.2104,42.217,42.1314,42.1445,164600.0
2012-10-12 11:35:00,64.0,64.02,63.97,63.98,46000.0,42.1445,42.1577,42.1248,42.1314,46000.0
2012-10-12 11:40:00,63.98,64.01,63.91,63.99,86300.0,42.1314,42.1511,42.0853,42.138,86300.0
2012-10-12 11:45:00,63.99,64.02,63.99,64.01,57300.0,42.138,42.1577,42.138,42.1511,57300.0
2012-10-12 11:50:00,64.01,64.06,63.98,64.06,29600.0,42.1511,42.1841,42.1314,42.1841,29600.0
2012-10-12 11:55:00,64.06,64.07,64.01,64.04,75100.0,42.1841,42.1906,42.1511,42.1709,75100.0
2012-10-12 12:00:00,64.04,64.07,64.01,64.06,63300.0,42.1709,42.1906,42.1511,42.1841,63300.0
2012-10-12 12:05:00,64.07,64.17,64.06,64.14,146000.0,42.1906,42.2565,42.1841,42.2367,146000.0
2012-10-12 12:10:00,64.14,64.16,64.12,64.12,34200.0,42.2367,42.2499,42.2236,42.2236,34200.0
2012-10-12 12:15:00,64.12,64.12,64.08,64.08,22000.0,42.2236,42.2236,42.1972,42.1972,22000.0
2012-10-12 12:20:00,64.08,64.08,64.03,64.03,25600.0,42.1972,42.1972,42.1643,42.1643,25600.0
2012-10-12 12:25:00,64.04,64.05,64.0,64.03,48800.0,42.1709,42.1775,42.1445,42.1643,48800.0
2012-10-12 12:30:00,64.03,64.08,64.03,64.04,46200.0,42.1643,42.1972,42.1643,42.1709,46200.0
2012-10-12 12:35:00,64.04,64.05,64.02,64.03,53000.0,42.1709,42.1775,42.1577,42.1643,53000.0
2012-10-12 12:40:00,64.04,64.06,64.03,64.03,36300.0,42.1709,42.1841,42.1643,42.1643,36300.0
2012-10-12 12:45:00,64.03,64.03,63.98,63.98,27100.0,42.1643,42.1643,42.1314,42.1314,27100.0
2012-10-12 12:50:00,63.98,63.98,63.96,63.96,33800.0,42.1314,42.1314,42.1182,42.1182,33800.0
2012-10-12 12:55:00,63.96,64.01,63.96,64.0,33000.0,42.1182,42.1511,42.1182,42.1445,33000.0
2012-10-12 13:00:00,64.0,64.02,63.99,64.01,47800.0,42.1445,42.1577,42.138,42.1511,47800.0
2012-10-12 13:05:00,64.01,64.03,64.01,64.02,27500.0,42.1511,42.1643,42.1511,42.1577,27500.0
2012-10-12 13:10:00,64.02,64.02,63.95,63.96,43300.0,42.1577,42.1577,42.1116,42.1182,43300.0
2012-10-12 13:15:00,63.97,63.99,63.97,63.98,45400.0,42.1248,42.138,42.1248,42.1314,45400.0
2012-10-12 13:20:00,63.98,63.99,63.95,63.96,27800.0,42.1314,42.138,42.1116,42.1182,27800.0
2012-10-12 13:25:00,63.96,63.96,63.93,63.94,24700.0,42.1182,42.1182,42.0984,42.105,24700.0
2012-10-12 13:30:00,63.94,63.98,63.94,63.94,25700.0,42.105,42.1314,42.105,42.105,25700.0
2012-10-12 13:35:00,63.95,63.98,63.91,63.98,54600.0,42.1116,42.1314,42.0853,42.1314,54600.0
2012-10-12 13:40:00,63.98,63.98,63.92,63.93,26800.0,42.1314,42.1314,42.0919,42.0984,26800.0
2012-10-12 13:45:00,63.92,63.93,63.92,63.92,24000.0,42.0919,42.0984,42.0919,42.0919,24000.0
2012-10-12 13:50:00,63.92,63.95,63.92,63.94,17100.0,42.0919,42.1116,42.0919,42.105,17100.0
2012-10-12 13:55:00,63.94,64.02,63.94,64.02,38900.0,42.105,42.1577,42.105,42.1577,38900.0
2012-10-12 14:00:00,64.01,64.02,63.97,63.98,40700.0,42.1511,42.1577,42.1248,42.1314,40700.0
2012-10-12 14:05:00,63.98,63.99,63.92,63.96,33400.0,42.1314,42.138,42.0919,42.1182,33400.0
2012-10-12 14:10:00,63.96,63.97,63.94,63.94,14100.0,42.1182,42.1248,42.105,42.105,14100.0
2012-10-12 14:15:00,63.94,63.94,63.92,63.94,19600.0,42.105,42.105,42.0919,42.105,19600.0
2012-10-12 14:20:00,63.94,63.96,63.92,63.94,48000.0,42.105,42.1182,42.0919,42.105,48000.0
2012-10-12 14:25:00,63.94,63.97,63.93,63.96,15000.0,42.105,42.1248,42.0984,42.1182,15000.0
2012-10-12 14:30:00,63.96,63.96,63.91,63.91,22400.0,42.1182,42.1182,42.0853,42.0853,22400.0
2012-10-12 14:35:00,63.91,63.93,63.89,63.91,60700.0,42.0853,42.0984,42.0721,42.0853,60700.0
2012-10-12 14:40:00,63.91,63.92,63.85,63.91,56200.0,42.0853,42.0919,42.0458,42.0853,56200.0
2012-10-12 14:45:00,63.92,63.92,63.88,63.91,33000.0,42.0919,42.0919,42.0655,42.0853,33000.0
2012-10-12 14:50:00,63.91,63.99,63.91,63.94,33800.0,42.0853,42.138,42.0853,42.105,33800.0
2012-10-12 14:55:00,63.95,63.97,63.94,63.95,27300.0,42.1116,42.1248,42.105,42.1116,27300.0
2012-10-12 15:00:00,63.94,63.95,63.9,63.9,41200.0,42.105,42.1116,42.0787,42.0787,41200.0
2012-10-12 15:05:00,63.9,63.93,63.87,63.91,63000.0,42.0787,42.0984,42.0589,42.0853,63000.0
2012-10-12 15:10:00,63.91,63.95,63.91,63.93,40200.0,42.0853,42.1116,42.0853,42.0984,40200.0
2012-10-12 15:15:00,63.93,63.96,63.93,63.94,50100.0,42.0984,42.1182,42.0984,42.105,50100.0
2012-10-12 15:20:00,63.93,63.93,63.9,63.91,37500.0,42.0984,42.0984,42.0787,42.0853,37500.0
2012-10-12 15:25:00,63.91,63.94,63.91,63.92,37300.0,42.0853,42.105,42.0853,42.0919,37300.0
2012-10-12 15:30:00,63.91,63.95,63.89,63.93,185900.0,42.0853,42.1116,42.0721,42.0984,185900.0
2012-10-12 15:35:00,63.93,63.93,63.89,63.92,120300.0,42.0984,42.0984,42.0721,42.0919,120300.0
2012-10-12 15:40:00,63.91,63.94,63.89,63.93,116700.0,42.0853,42.105,42.0721,42.0984,116700.0
2012-10-12 15:45:00,63.93,63.94,63.87,63.87,313800.0,42.0984,42.105,42.0589,42.0589,313800.0
2012-10-12 15:50:00,63.87,63.95,63.87,63.93,220900.0,42.0589,42.1116,42.0589,42.0984,220900.0
2012-10-12 15:55:00,63.92,63.99,63.9,63.95,864500.0,42.0919,42.138,42.0787,42.1116,864500.0
2012-10-15 09:30:00,63.99,64.07,63.87,64.03,73900.0,42.138,42.1906,42.0589,42.1643,73900.0
2012-10-15 09:35:00,64.04,64.05,63.82,63.83,82600.0,42.1709,42.1775,42.026,42.0326,82600.0
2012-10-15 09:40:00,63.82,63.84,63.57,63.83,204800.0,42.026,42.0392,41.8614,42.0326,204800.0
2012-10-15 09:45:00,63.81,63.9,63.76,63.88,101000.0,42.0194,42.0787,41.9865,42.0655,101000.0
2012-10-15 09:50:00,63.87,63.92,63.81,63.83,87300.0,42.0589,42.0919,42.0194,42.0326,87300.0
2012-10-15 09:55:00,63.82,63.94,63.76,63.88,175400.0,42.026,42.105,41.9865,42.0655,175400.0
2012-10-15 10:00:00,63.88,63.92,63.76,63.9,132400.0,42.0655,42.0919,41.9865,42.0787,132400.0
2012-10-15 10:05:00,63.9,63.91,63.84,63.87,28100.0,42.0787,42.0853,42.0392,42.0589,28100.0
2012-10-15 10:10:00,63.87,63.91,63.74,63.77,69400.0,42.0589,42.0853,41.9733,41.9931,69400.0
2012-10-15 10:15:00,63.77,63.84,63.74,63.74,81100.0,41.9931,42.0392,41.9733,41.9733,81100.0
2012-10-15 10:20:00,63.74,63.78,63.67,63.76,68400.0,41.9733,41.9997,41.9272,41.9865,68400.0
2012-10-15 10:25:00,63.75,63.78,63.55,63.58,103600.0,41.9799,41.9997,41.8482,41.868,103600.0
2012-10-15 10:30:00,63.57,63.66,63.48,63.64,230600.0,41.8614,41.9207,41.8021,41.9075,230600.0
2012-10-15 10:35:00,63.64,63.8,63.63,63.79,67200.0,41.9075,42.0128,41.9009,42.0063,67200.0
2012-10-15 10:40:00,63.79,63.85,63.78,63.83,85300.0,42.0063,42.0458,41.9997,42.0326,85300.0
2012-10-15 10:45:00,63.83,63.83,63.79,63.81,81300.0,42.0326,42.0326,42.0063,42.0194,81300.0
2012-10-15 10:50:00,63.81,63.84,63.78,63.84,56900.0,42.0194,42.0392,41.9997,42.0392,56900.0
2012-10-15 10:55:00,63.84,63.93,63.84,63.93,50100.0,42.0392,42.0984,42.0392,42.0984,50100.0
2012-10-15 11:00:00,63.93,63.96,63.9,63.92,183800.0,42.0984,42.1182,42.0787,42.0919,183800.0
2012-10-15 11:05:00,63.92,63.98,63.91,63.94,41700.0,42.0919,42.1314,42.0853,42.105,41700.0
2012-10-15 11:10:00,63.95,63.95,63.92,63.94,16300.0,42.1116,42.1116,42.0919,42.105,16300.0
2012-10-15 11:15:00,63.93,63.99,63.9,63.99,48500.0,42.0984,42.138,42.0787,42.138,48500.0
2012-10-15 11:20:00,64.0,64.06,63.99,64.03,78100.0,42.1445,42.1841,42.138,42.1643,78100.0
2012-10-15 11:25:00,64.03,64.06,64.0,64.02,23200.0,42.1643,42.1841,42.1445,42.1577,23200.0
2012-10-15 11:30:00,64.02,64.06,64.01,64.03,28700.0,42.1577,42.1841,42.1511,42.1643,28700.0
2012-10-15 11:35:00,64.03,64.13,64.03,64.12,53100.0,42.1643,42.2302,42.1643,42.2236,53100.0
2012-10-15 11:40:00,64.12,64.23,64.12,64.16,76600.0,42.2236,42.296,42.2236,42.2499,76600.0
2012-10-15 11:45:00,64.17,64.19,64.11,64.12,73600.0,42.2565,42.2697,42.217,42.2236,73600.0
2012-10-15 11:50:00,64.11,64.13,64.04,64.06,50000.0,42.217,42.2302,42.1709,42.1841,50000.0
2012-10-15 11:55:00,64.05,64.08,64.04,64.04,20900.0,42.1775,42.1972,42.1709,42.1709,20900.0
2012-10-15 12:00:00,64.05,64.11,64.05,64.09,50300.0,42.1775,42.217,42.1775,42.2038,50300.0
2012-10-15 12:05:00,64.1,64.16,64.09,64.14,136900.0,42.2104,42.2499,42.2038,42.2367,136900.0
2012-10-15 12:10:00,64.14,64.15,64.06,64.12,72400.0,42.2367,42.2433,42.1841,42.2236,72400.0
2012-10-15 12:15:00,64.13,64.16,64.12,64.15,60900.0,42.2302,42.2499,42.2236,42.2433,60900.0
2012-10-15 12:20:00,64.15,64.19,64.14,64.18,85600.0,42.2433,42.2697,42.2367,42.2631,85600.0
2012-10-15 12:25:00,64.17,64.28,64.17,64.28,73700.0,42.2565,42.3289,42.2565,42.3289,73700.0
2012-10-15 12:30:00,64.29,64.3,64.23,64.24,31000.0,42.3355,42.3421,42.296,42.3026,31000.0
2012-10-15 12:35:00,64.24,64.32,64.23,64.32,51700.0,42.3026,42.3553,42.296,42.3553,51700.0
2012-10-15 12:40:00,64.33,64.34,64.27,64.28,39700.0,42.3619,42.3684,42.3223,42.3289,39700.0
2012-10-15 12:45:00,64.28,64.3,64.26,64.27,93400.0,42.3289,42.3421,42.3158,42.3223,93400.0
2012-10-15 12:50:00,64.27,64.27,64.26,64.26,30300.0,42.3223,42.3223,42.3158,42.3158,30300.0
2012-10-15 12:55:00,64.27,64.29,64.26,64.28,32000.0,42.3223,42.3355,42.3158,42.3289,32000.0
2012-10-15 13:00:00,64.28,64.3,64.27,64.29,62900.0,42.3289,42.3421,42.3223,42.3355,62900.0
2012-10-15 13:05:00,64.29,64.32,64.28,64.31,62600.0,42.3355,42.3553,42.3289,42.3487,62600.0
2012-10-15 13:10:00,64.32,64.36,64.31,64.34,97200.0,42.3553,42.3816,42.3487,42.3684,97200.0
2012-10-15 13:15:00,64.33,64.34,64.31,64.33,31900.0,42.3619,42.3684,42.3487,42.3619,31900.0
2012-10-15 13:20:00,64.33,64.35,64.31,64.31,36300.0,42.3619,42.375,42.3487,42.3487,36300.0
2012-10-15 13:25:00,64.32,64.32,64.27,64.27,50000.0,42.3553,42.3553,42.3223,42.3223,50000.0
2012-10-15 13:30:00,64.28,64.3,64.26,64.3,21900.0,42.3289,42.3421,42.3158,42.3421,21900.0
2012-10-15 13:35:00,64.29,64.3,64.22,64.22,86100.0,42.3355,42.3421,42.2894,42.2894,86100.0
2012-10-15 13:40:00,64.23,64.26,64.22,64.25,23800.0,42.296,42.3158,42.2894,42.3092,23800.0
2012-10-15 13:45:00,64.25,64.28,64.24,64.25,29600.0,42.3092,42.3289,42.3026,42.3092,29600.0
2012-10-15 13:50:00,64.25,64.26,64.22,64.24,21900.0,42.3092,42.3158,42.2894,42.3026,21900.0
2012-10-15 13:55:00,64.23,64.26,64.22,64.24,35000.0,42.296,42.3158,42.2894,42.3026,35000.0
2012-10-15 14:00:00,64.24,64.26,64.22,64.23,29900.0,42.3026,42.3158,42.2894,42.296,29900.0
2012-10-15 14:05:00,64.24,64.25,64.19,64.22,61200.0,42.3026,42.3092,42.2697,42.2894,61200.0
2012-10-15 14:10:00,64.22,64.25,64.21,64.23,37600.0,42.2894,42.3092,42.2828,42.296,37600.0
2012-10-15 14:15:00,64.23,64.25,64.21,64.23,19200.0,42.296,42.3092,42.2828,42.296,19200.0
2012-10-15 14:20:00,64.23,64.27,64.22,64.26,28100.0,42.296,42.3223,42.2894,42.3158,28100.0
2012-10-15 14:25:00,64.26,64.29,64.24,64.24,20200.0,42.3158,42.3355,42.3026,42.3026,20200.0
2012-10-15 14:30:00,64.24,64.25,64.17,64.19,20800.0,42.3026,42.3092,42.2565,42.2697,20800.0
2012-10-15 14:35:00,64.18,64.2,64.16,64.2,18200.0,42.2631,42.2762,42.2499,42.2762,18200.0
2012-10-15 14:40:00,64.18,64.2,64.13,64.14,21500.0,42.2631,42.2762,42.2302,42.2367,21500.0
2012-10-15 14:45:00,64.14,64.18,64.14,64.18,29700.0,42.2367,42.2631,42.2367,42.2631,29700.0
2012-10-15 14:50:00,64.18,64.25,64.17,64.22,38400.0,42.2631,42.3092,42.2565,42.2894,38400.0
2012-10-15 14:55:00,64.22,64.25,64.2,64.23,53700.0,42.2894,42.3092,42.2762,42.296,53700.0
2012-10-15 15:00:00,64.24,64.27,64.23,64.25,37900.0,42.3026,42.3223,42.296,42.3092,37900.0
2012-10-15 15:05:00,64.24,64.27,64.24,64.25,23900.0,42.3026,42.3223,42.3026,42.3092,23900.0
2012-10-15 15:10:00,64.26,64.32,64.25,64.27,62100.0,42.3158,42.3553,42.3092,42.3223,62100.0
2012-10-15 15:15:00,64.28,64.38,64.27,64.37,56900.0,42.3289,42.3948,42.3223,42.3882,56900.0
2012-10-15 15:20:00,64.37,64.37,64.31,64.31,71400.0,42.3882,42.3882,42.3487,42.3487,71400.0
2012-10-15 15:25:00,64.31,64.32,64.26,64.3,28100.0,42.3487,42.3553,42.3158,42.3421,28100.0
2012-10-15 15:30:00,64.3,64.34,64.26,64.27,102200.0,42.3421,42.3684,42.3158,42.3223,102200.0
2012-10-15 15:35:00,64.28,64.3,64.27,64.27,44600.0,42.3289,42.3421,42.3223,42.3223,44600.0
2012-10-15 15:40:00,64.27,64.28,64.24,64.27,40600.0,42.3223,42.3289,42.3026,42.3223,40600.0
2012-10-15 15:45:00,64.27,64.34,64.27,64.34,133100.0,42.3223,42.3684,42.3223,42.3684,133100.0
2012-10-15 15:50:00,64.34,64.39,64.34,64.36,182200.0,42.3684,42.4014,42.3684,42.3816,182200.0
2012-10-15 15:55:00,64.36,64.4,64.35,64.36,485700.0,42.3816,42.4079,42.375,42.3816,485700.0
2012-10-16 09:30:00,64.57,64.68,64.52,64.66,127300.0,42.5199,42.5923,42.487,42.5792,127300.0
2012-10-16 09:35:00,64.66,64.67,64.51,64.53,128400.0,42.5792,42.5857,42.4804,42.4936,128400.0
2012-10-16 09:40:00,64.53,64.71,64.53,64.69,162400.0,42.4936,42.6121,42.4936,42.5989,162400.0
2012-10-16 09:45:00,64.69,64.69,64.59,64.59,123500.0,42.5989,42.5989,42.5331,42.5331,123500.0
2012-10-16 09:50:00,64.59,64.65,64.59,64.63,114400.0,42.5331,42.5726,42.5331,42.5594,114400.0
2012-10-16 09:55:00,64.63,64.72,64.63,64.7,413200.0,42.5594,42.6187,42.5594,42.6055,413200.0
2012-10-16 10:00:00,64.69,64.76,64.68,64.7,266100.0,42.5989,42.645,42.5923,42.6055,266100.0
2012-10-16 10:05:00,64.71,64.76,64.67,64.69,179500.0,42.6121,42.645,42.5857,42.5989,179500.0
2012-10-16 10:10:00,64.69,64.78,64.67,64.67,238500.0,42.5989,42.6582,42.5857,42.5857,238500.0
2012-10-16 10:15:00,64.68,64.74,64.67,64.68,114800.0,42.5923,42.6318,42.5857,42.5923,114800.0
2012-10-16 10:20:00,64.69,64.73,64.67,64.72,81900.0,42.5989,42.6253,42.5857,42.6187,81900.0
2012-10-16 10:25:00,64.73,64.76,64.68,64.7,241700.0,42.6253,42.645,42.5923,42.6055,241700.0
2012-10-16 10:30:00,64.7,64.78,64.68,64.77,130700.0,42.6055,42.6582,42.5923,42.6516,130700.0
2012-10-16 10:35:00,64.76,64.78,64.72,64.73,72400.0,42.645,42.6582,42.6187,42.6253,72400.0
2012-10-16 10:40:00,64.73,64.77,64.72,64.75,110900.0,42.6253,42.6516,42.6187,42.6384,110900.0
2012-10-16 10:45:00,64.74,64.75,64.68,64.72,66300.0,42.6318,42.6384,42.5923,42.6187,66300.0
2012-10-16 10:50:00,64.72,64.72,64.62,64.65,134700.0,42.6187,42.6187,42.5528,42.5726,134700.0
2012-10-16 10:55:00,64.65,64.72,64.64,64.64,72900.0,42.5726,42.6187,42.566,42.566,72900.0
2012-10-16 11:00:00,64.65,64.69,64.64,64.66,43900.0,42.5726,42.5989,42.566,42.5792,43900.0
2012-10-16 11:05:00,64.65,64.68,64.62,64.67,74800.0,42.5726,42.5923,42.5528,42.5857,74800.0
2012-10-16 11:10:00,64.67,64.71,64.67,64.69,74600.0,42.5857,42.6121,42.5857,42.5989,74600.0
2012-10-16 11:15:00,64.69,64.71,64.69,64.7,45600.0,42.5989,42.6121,42.5989,42.6055,45600.0
2012-10-16 11:20:00,64.71,64.77,64.7,64.76,58200.0,42.6121,42.6516,42.6055,42.645,58200.0
2012-10-16 11:25:00,64.74,64.77,64.7,64.71,122300.0,42.6318,42.6516,42.6055,42.6121,122300.0
2012-10-16 11:30:00,64.7,64.72,64.65,64.66,71300.0,42.6055,42.6187,42.5726,42.5792,71300.0
2012-10-16 11:35:00,64.65,64.66,64.59,64.6,102700.0,42.5726,42.5792,42.5331,42.5396,102700.0
2012-10-16 11:40:00,64.6,64.61,64.54,64.56,92600.0,42.5396,42.5462,42.5001,42.5133,92600.0
2012-10-16 11:45:00,64.56,64.64,64.55,64.63,102900.0,42.5133,42.566,42.5067,42.5594,102900.0
2012-10-16 11:50:00,64.64,64.72,64.64,64.72,115700.0,42.566,42.6187,42.566,42.6187,115700.0
2012-10-16 11:55:00,64.72,64.75,64.71,64.74,37000.0,42.6187,42.6384,42.6121,42.6318,37000.0
2012-10-16 12:00:00,64.74,64.75,64.66,64.68,110100.0,42.6318,42.6384,42.5792,42.5923,110100.0
2012-10-16 12:05:00,64.68,64.73,64.67,64.71,87700.0,42.5923,42.6253,42.5857,42.6121,87700.0
2012-10-16 12:10:00,64.7,64.76,64.69,64.75,301400.0,42.6055,42.645,42.5989,42.6384,301400.0
2012-10-16 12:15:00,64.74,64.76,64.71,64.71,116000.0,42.6318,42.645,42.6121,42.6121,116000.0
2012-10-16 12:20:00,64.72,64.72,64.69,64.7,79400.0,42.6187,42.6187,42.5989,42.6055,79400.0
2012-10-16 12:25:00,64.7,64.76,64.7,64.73,47700.0,42.6055,42.645,42.6055,42.6253,47700.0
2012-10-16 12:30:00,64.73,64.75,64.72,64.73,30500.0,42.6253,42.6384,42.6187,42.6253,30500.0
2012-10-16 12:35:00,64.73,64.74,64.72,64.72,83000.0,42.6253,42.6318,42.6187,42.6187,83000.0
2012-10-16 12:40:00,64.73,64.73,64.72,64.73,15100.0,42.6253,42.6253,42.6187,42.6253,15100.0
2012-10-16 12:45:00,64.73,64.74,64.72,64.73,49400.0,42.6253,42.6318,42.6187,42.6253,49400.0
2012-10-16 12:50:00,64.73,64.76,64.72,64.75,65000.0,42.6253,42.645,42.6187,42.6384,65000.0
2012-10-16 12:55:00,64.75,64.75,64.72,64.73,11900.0,42.6384,42.6384,42.6187,42.6253,11900.0
2012-10-16 13:00:00,64.73,64.74,64.72,64.72,16800.0,42.6253,42.6318,42.6187,42.6187,16800.0
2012-10-16 13:05:00,64.73,64.74,64.71,64.72,12600.0,42.6253,42.6318,42.6121,42.6187,12600.0
2012-10-16 13:10:00,64.72,64.73,64.71,64.71,47100.0,42.6187,42.6253,42.6121,42.6121,47100.0
2012-10-16 13:15:00,64.71,64.71,64.66,64.68,26300.0,42.6121,42.6121,42.5792,42.5923,26300.0
2012-10-16 13:20:00,64.68,64.7,64.67,64.7,23400.0,42.5923,42.6055,42.5857,42.6055,23400.0
2012-10-16 13:25:00,64.7,64.7,64.68,64.69,19100.0,42.6055,42.6055,42.5923,42.5989,19100.0
2012-10-16 13:30:00,64.68,64.7,64.67,64.7,32900.0,42.5923,42.6055,42.5857,42.6055,32900.0
2012-10-16 13:35:00,64.7,64.7,64.69,64.69,29100.0,42.6055,42.6055,42.5989,42.5989,29100.0
2012-10-16 13:40:00,64.69,64.7,64.65,64.66,18200.0,42.5989,42.6055,42.5726,42.5792,18200.0
2012-10-16 13:45:00,64.66,64.66,64.63,64.66,8900.0,42.5792,42.5792,42.5594,42.5792,8900.0
2012-10-16 13:50:00,64.66,64.66,64.64,64.64,7300.0,42.5792,42.5792,42.566,42.566,7300.0
2012-10-16 13:55:00,64.65,64.68,64.65,64.67,10100.0,42.5726,42.5923,42.5726,42.5857,10100.0
2012-10-16 14:00:00,64.68,64.68,64.62,64.64,35100.0,42.5923,42.5923,42.5528,42.566,35100.0
2012-10-16 14:05:00,64.64,64.64,64.57,64.57,60800.0,42.566,42.566,42.5199,42.5199,60800.0
2012-10-16 14:10:00,64.56,64.58,64.53,64.56,89600.0,42.5133,42.5265,42.4936,42.5133,89600.0
2012-10-16 14:15:00,64.56,64.56,64.53,64.54,15100.0,42.5133,42.5133,42.4936,42.5001,15100.0
2012-10-16 14:20:00,64.55,64.56,64.52,64.53,33000.0,42.5067,42.5133,42.487,42.4936,33000.0
2012-10-16 14:25:00,64.53,64.57,64.52,64.56,16200.0,42.4936,42.5199,42.487,42.5133,16200.0
2012-10-16 14:30:00,64.57,64.58,64.55,64.56,29400.0,42.5199,42.5265,42.5067,42.5133,29400.0
2012-10-16 14:35:00,64.56,64.58,64.54,64.55,22200.0,42.5133,42.5265,42.5001,42.5067,22200.0
2012-10-16 14:40:00,64.55,64.59,64.55,64.58,17400.0,42.5067,42.5331,42.5067,42.5265,17400.0
2012-10-16 14:45:00,64.58,64.62,64.58,64.61,22800.0,42.5265,42.5528,42.5265,42.5462,22800.0
2012-10-16 14:50:00,64.61,64.61,64.58,64.59,38300.0,42.5462,42.5462,42.5265,42.5331,38300.0
2012-10-16 14:55:00,64.59,64.63,64.59,64.62,34600.0,42.5331,42.5594,42.5331,42.5528,34600.0
2012-10-16 15:00:00,64.62,64.66,64.61,64.61,72400.0,42.5528,42.5792,42.5462,42.5462,72400.0
2012-10-16 15:05:00,64.6,64.61,64.57,64.58,55600.0,42.5396,42.5462,42.5199,42.5265,55600.0
2012-10-16 15:10:00,64.58,64.58,64.53,64.56,31500.0,42.5265,42.5265,42.4936,42.5133,31500.0
2012-10-16 15:15:00,64.56,64.6,64.56,64.57,23600.0,42.5133,42.5396,42.5133,42.5199,23600.0
2012-10-16 15:20:00,64.58,64.59,64.56,64.56,26200.0,42.5265,42.5331,42.5133,42.5133,26200.0
2012-10-16 15:25:00,64.55,64.56,64.53,64.56,25700.0,42.5067,42.5133,42.4936,42.5133,25700.0
2012-10-16 15:30:00,64.56,64.59,64.55,64.57,27400.0,42.5133,42.5331,42.5067,42.5199,27400.0
2012-10-16 15:35:00,64.57,64.62,64.56,64.62,41000.0,42.5199,42.5528,42.5133,42.5528,41000.0
2012-10-16 15:40:00,64.62,64.66,64.62,64.65,74000.0,42.5528,42.5792,42.5528,42.5726,74000.0
2012-10-16 15:45:00,64.65,64.66,64.6,64.62,99500.0,42.5726,42.5792,42.5396,42.5528,99500.0
2012-10-16 15:50:00,64.62,64.67,64.61,64.67,91000.0,42.5528,42.5857,42.5462,42.5857,91000.0
2012-10-16 15:55:00,64.67,64.7,64.67,64.7,343400.0,42.5857,42.6055,42.5857,42.6055,343400.0
2012-10-17 09:30:00,64.47,64.59,64.28,64.28,614900.0,42.454,42.5331,42.3289,42.3289,614900.0
2012-10-17 09:35:00,64.29,64.43,64.27,64.42,336800.0,42.3355,42.4277,42.3223,42.4211,336800.0
2012-10-17 09:40:00,64.41,64.45,64.39,64.4,310400.0,42.4145,42.4409,42.4014,42.4079,310400.0
2012-10-17 09:45:00,64.4,64.49,64.39,64.49,297100.0,42.4079,42.4672,42.4014,42.4672,297100.0
2012-10-17 09:50:00,64.48,64.51,64.44,64.45,189400.0,42.4606,42.4804,42.4343,42.4409,189400.0
2012-10-17 09:55:00,64.45,64.48,64.41,64.43,113800.0,42.4409,42.4606,42.4145,42.4277,113800.0
2012-10-17 10:00:00,64.43,64.47,64.38,64.45,242000.0,42.4277,42.454,42.3948,42.4409,242000.0
2012-10-17 10:05:00,64.45,64.55,64.45,64.51,230300.0,42.4409,42.5067,42.4409,42.4804,230300.0
2012-10-17 10:10:00,64.52,64.55,64.49,64.51,125000.0,42.487,42.5067,42.4672,42.4804,125000.0
2012-10-17 10:15:00,64.51,64.51,64.41,64.42,53400.0,42.4804,42.4804,42.4145,42.4211,53400.0
2012-10-17 10:20:00,64.43,64.51,64.43,64.51,51300.0,42.4277,42.4804,42.4277,42.4804,51300.0
2012-10-17 10:25:00,64.51,64.61,64.51,64.6,116000.0,42.4804,42.5462,42.4804,42.5396,116000.0
2012-10-17 10:30:00,64.61,64.62,64.58,64.62,62100.0,42.5462,42.5528,42.5265,42.5528,62100.0
2012-10-17 10:35:00,64.62,64.62,64.55,64.56,91500.0,42.5528,42.5528,42.5067,42.5133,91500.0
2012-10-17 10:40:00,64.56,64.59,64.56,64.59,36800.0,42.5133,42.5331,42.5133,42.5331,36800.0
2012-10-17 10:45:00,64.58,64.62,64.57,64.62,43200.0,42.5265,42.5528,42.5199,42.5528,43200.0
2012-10-17 10:50:00,64.62,64.64,64.59,64.6,77600.0,42.5528,42.566,42.5331,42.5396,77600.0
2012-10-17 10:55:00,64.61,64.62,64.58,64.59,58700.0,42.5462,42.5528,42.5265,42.5331,58700.0
2012-10-17 11:00:00,64.59,64.63,64.57,64.57,118000.0,42.5331,42.5594,42.5199,42.5199,118000.0
2012-10-17 11:05:00,64.57,64.58,64.53,64.53,124300.0,42.5199,42.5265,42.4936,42.4936,124300.0
2012-10-17 11:10:00,64.54,64.57,64.52,64.56,71600.0,42.5001,42.5199,42.487,42.5133,71600.0
2012-10-17 11:15:00,64.57,64.57,64.53,64.56,52800.0,42.5199,42.5199,42.4936,42.5133,52800.0
2012-10-17 11:20:00,64.55,64.6,64.55,64.59,37100.0,42.5067,42.5396,42.5067,42.5331,37100.0
2012-10-17 11:25:00,64.59,64.59,64.55,64.57,64900.0,42.5331,42.5331,42.5067,42.5199,64900.0
2012-10-17 11:30:00,64.57,64.57,64.54,64.55,35800.0,42.5199,42.5199,42.5001,42.5067,35800.0
2012-10-17 11:35:00,64.55,64.58,64.53,64.56,66200.0,42.5067,42.5265,42.4936,42.5133,66200.0
2012-10-17 11:40:00,64.56,64.57,64.54,64.54,23700.0,42.5133,42.5199,42.5001,42.5001,23700.0
2012-10-17 11:45:00,64.54,64.58,64.54,64.58,23100.0,42.5001,42.5265,42.5001,42.5265,23100.0
2012-10-17 11:50:00,64.58,64.59,64.56,64.57,36600.0,42.5265,42.5331,42.5133,42.5199,36600.0
2012-10-17 11:55:00,64.56,64.58,64.54,64.56,77600.0,42.5133,42.5265,42.5001,42.5133,77600.0
2012-10-17 12:00:00,64.57,64.57,64.47,64.5,80800.0,42.5199,42.5199,42.454,42.4738,80800.0
2012-10-17 12:05:00,64.49,64.53,64.45,64.51,156000.0,42.4672,42.4936,42.4409,42.4804,156000.0
2012-10-17 12:10:00,64.52,64.54,64.51,64.54,106900.0,42.487,42.5001,42.4804,42.5001,106900.0
2012-10-17 12:15:00,64.53,64.56,64.52,64.53,92800.0,42.4936,42.5133,42.487,42.4936,92800.0
2012-10-17 12:20:00,64.52,64.58,64.51,64.57,107700.0,42.487,42.5265,42.4804,42.5199,107700.0
2012-10-17 12:25:00,64.57,64.57,64.53,64.56,109700.0,42.5199,42.5199,42.4936,42.5133,109700.0
2012-10-17 12:30:00,64.55,64.56,64.52,64.53,76500.0,42.5067,42.5133,42.487,42.4936,76500.0
2012-10-17 12:35:00,64.53,64.56,64.52,64.55,66200.0,42.4936,42.5133,42.487,42.5067,66200.0
2012-10-17 12:40:00,64.56,64.56,64.54,64.56,47800.0,42.5133,42.5133,42.5001,42.5133,47800.0
2012-10-17 12:45:00,64.55,64.58,64.55,64.57,13900.0,42.5067,42.5265,42.5067,42.5199,13900.0
2012-10-17 12:50:00,64.59,64.59,64.57,64.59,22900.0,42.5331,42.5331,42.5199,42.5331,22900.0
2012-10-17 12:55:00,64.58,64.6,64.57,64.58,19500.0,42.5265,42.5396,42.5199,42.5265,19500.0
2012-10-17 13:00:00,64.58,64.59,64.56,64.58,32100.0,42.5265,42.5331,42.5133,42.5265,32100.0
2012-10-17 13:05:00,64.57,64.58,64.56,64.57,22500.0,42.5199,42.5265,42.5133,42.5199,22500.0
2012-10-17 13:10:00,64.58,64.59,64.57,64.58,26500.0,42.5265,42.5331,42.5199,42.5265,26500.0
2012-10-17 13:15:00,64.58,64.59,64.55,64.55,55100.0,42.5265,42.5331,42.5067,42.5067,55100.0
2012-10-17 13:20:00,64.57,64.59,64.56,64.59,16900.0,42.5199,42.5331,42.5133,42.5331,16900.0
2012-10-17 13:25:00,64.59,64.59,64.56,64.57,52800.0,42.5331,42.5331,42.5133,42.5199,52800.0
2012-10-17 13:30:00,64.58,64.6,64.57,64.58,19200.0,42.5265,42.5396,42.5199,42.5265,19200.0
2012-10-17 13:35:00,64.58,64.58,64.54,64.54,23100.0,42.5265,42.5265,42.5001,42.5001,23100.0
2012-10-17 13:40:00,64.55,64.55,64.49,64.51,33700.0,42.5067,42.5067,42.4672,42.4804,33700.0
2012-10-17 13:45:00,64.51,64.52,64.47,64.51,33600.0,42.4804,42.487,42.454,42.4804,33600.0
2012-10-17 13:50:00,64.51,64.55,64.51,64.52,21200.0,42.4804,42.5067,42.4804,42.487,21200.0
2012-10-17 13:55:00,64.52,64.53,64.51,64.51,19300.0,42.487,42.4936,42.4804,42.4804,19300.0
2012-10-17 14:00:00,64.52,64.54,64.52,64.54,25000.0,42.487,42.5001,42.487,42.5001,25000.0
2012-10-17 14:05:00,64.54,64.55,64.52,64.54,25800.0,42.5001,42.5067,42.487,42.5001,25800.0
2012-10-17 14:10:00,64.53,64.55,64.53,64.55,28500.0,42.4936,42.5067,42.4936,42.5067,28500.0
2012-10-17 14:15:00,64.54,64.55,64.52,64.52,31100.0,42.5001,42.5067,42.487,42.487,31100.0
2012-10-17 14:20:00,64.53,64.6,64.53,64.6,36100.0,42.4936,42.5396,42.4936,42.5396,36100.0
2012-10-17 14:25:00,64.6,64.62,64.59,64.6,36100.0,42.5396,42.5528,42.5331,42.5396,36100.0
2012-10-17 14:30:00,64.61,64.68,64.6,64.67,41000.0,42.5462,42.5923,42.5396,42.5857,41000.0
2012-10-17 14:35:00,64.66,64.69,64.66,64.68,28500.0,42.5792,42.5989,42.5792,42.5923,28500.0
2012-10-17 14:40:00,64.68,64.75,64.68,64.75,92300.0,42.5923,42.6384,42.5923,42.6384,92300.0
2012-10-17 14:45:00,64.74,64.75,64.69,64.69,41300.0,42.6318,42.6384,42.5989,42.5989,41300.0
2012-10-17 14:50:00,64.7,64.7,64.67,64.67,27700.0,42.6055,42.6055,42.5857,42.5857,27700.0
2012-10-17 14:55:00,64.67,64.71,64.67,64.7,37300.0,42.5857,42.6121,42.5857,42.6055,37300.0
2012-10-17 15:00:00,64.69,64.69,64.66,64.66,28200.0,42.5989,42.5989,42.5792,42.5792,28200.0
2012-10-17 15:05:00,64.66,64.69,64.65,64.69,92500.0,42.5792,42.5989,42.5726,42.5989,92500.0
2012-10-17 15:10:00,64.7,64.73,64.7,64.72,42500.0,42.6055,42.6253,42.6055,42.6187,42500.0
2012-10-17 15:15:00,64.72,64.74,64.71,64.73,30300.0,42.6187,42.6318,42.6121,42.6253,30300.0
2012-10-17 15:20:00,64.74,64.75,64.72,64.74,36400.0,42.6318,42.6384,42.6187,42.6318,36400.0
2012-10-17 15:25:00,64.74,64.76,64.73,64.76,53400.0,42.6318,42.645,42.6253,42.645,53400.0
2012-10-17 15:30:00,64.76,64.78,64.73,64.78,78700.0,42.645,42.6582,42.6253,42.6582,78700.0
2012-10-17 15:35:00,64.78,64.82,64.77,64.8,68200.0,42.6582,42.6845,42.6516,42.6714,68200.0
2012-10-17 15:40:00,64.8,64.85,64.79,64.85,101900.0,42.6714,42.7043,42.6648,42.7043,101900.0
2012-10-17 15:45:00,64.84,64.84,64.73,64.73,344700.0,42.6977,42.6977,42.6253,42.6253,344700.0
2012-10-17 15:50:00,64.73,64.74,64.71,64.72,226700.0,42.6253,42.6318,42.6121,42.6187,226700.0
2012-10-17 15:55:00,64.72,64.76,64.69,64.73,819000.0,42.6187,42.645,42.5989,42.6253,819000.0
2012-10-18 09:30:00,64.71,64.84,64.66,64.84,162100.0,42.6121,42.6977,42.5792,42.6977,162100.0
2012-10-18 09:35:00,64.84,64.98,64.84,64.92,104800.0,42.6977,42.7899,42.6977,42.7504,104800.0
2012-10-18 09:40:00,64.93,64.96,64.9,64.92,55500.0,42.757,42.7767,42.7372,42.7504,55500.0
2012-10-18 09:45:00,64.93,64.95,64.91,64.92,130400.0,42.757,42.7701,42.7438,42.7504,130400.0
2012-10-18 09:50:00,64.92,64.98,64.87,64.87,235800.0,42.7504,42.7899,42.7174,42.7174,235800.0
2012-10-18 09:55:00,64.86,64.94,64.86,64.91,263400.0,42.7109,42.7635,42.7109,42.7438,263400.0
2012-10-18 10:00:00,64.9,65.04,64.89,64.98,311500.0,42.7372,42.8294,42.7306,42.7899,311500.0
2012-10-18 10:05:00,64.98,65.02,64.95,65.01,171100.0,42.7899,42.8162,42.7701,42.8096,171100.0
2012-10-18 10:10:00,65.01,65.01,64.96,64.99,86600.0,42.8096,42.8096,42.7767,42.7965,86600.0
2012-10-18 10:15:00,64.99,64.99,64.85,64.86,153600.0,42.7965,42.7965,42.7043,42.7109,153600.0
2012-10-18 10:20:00,64.86,64.88,64.84,64.88,64300.0,42.7109,42.724,42.6977,42.724,64300.0
2012-10-18 10:25:00,64.88,64.93,64.87,64.93,117000.0,42.724,42.757,42.7174,42.757,117000.0
2012-10-18 10:30:00,64.93,65.01,64.91,65.01,113800.0,42.757,42.8096,42.7438,42.8096,113800.0
2012-10-18 10:35:00,65.0,65.02,64.98,64.98,55400.0,42.8031,42.8162,42.7899,42.7899,55400.0
2012-10-18 10:40:00,64.98,65.0,64.98,64.99,37300.0,42.7899,42.8031,42.7899,42.7965,37300.0
2012-10-18 10:45:00,64.99,65.07,64.98,65.05,211400.0,42.7965,42.8491,42.7899,42.836,211400.0
2012-10-18 10:50:00,65.06,65.09,65.04,65.05,165300.0,42.8426,42.8623,42.8294,42.836,165300.0
2012-10-18 10:55:00,65.06,65.08,65.05,65.06,42300.0,42.8426,42.8557,42.836,42.8426,42300.0
2012-10-18 11:00:00,65.05,65.1,65.04,65.08,70500.0,42.836,42.8689,42.8294,42.8557,70500.0
2012-10-18 11:05:00,65.08,65.09,65.04,65.05,53200.0,42.8557,42.8623,42.8294,42.836,53200.0
2012-10-18 11:10:00,65.05,65.08,65.04,65.04,58200.0,42.836,42.8557,42.8294,42.8294,58200.0
2012-10-18 11:15:00,65.04,65.06,65.03,65.05,83700.0,42.8294,42.8426,42.8228,42.836,83700.0
2012-10-18 11:20:00,65.04,65.08,65.03,65.06,89000.0,42.8294,42.8557,42.8228,42.8426,89000.0
2012-10-18 11:25:00,65.06,65.09,65.03,65.06,35700.0,42.8426,42.8623,42.8228,42.8426,35700.0
2012-10-18 11:30:00,65.06,65.08,65.05,65.05,45900.0,42.8426,42.8557,42.836,42.836,45900.0
2012-10-18 11:35:00,65.05,65.08,65.05,65.08,27800.0,42.836,42.8557,42.836,42.8557,27800.0
2012-10-18 11:40:00,65.08,65.11,65.07,65.09,53500.0,42.8557,42.8755,42.8491,42.8623,53500.0
2012-10-18 11:45:00,65.09,65.13,65.09,65.11,37400.0,42.8623,42.8887,42.8623,42.8755,37400.0
2012-10-18 11:50:00,65.12,65.13,65.1,65.11,41600.0,42.8821,42.8887,42.8689,42.8755,41600.0
2012-10-18 11:55:00,65.12,65.17,65.11,65.17,109400.0,42.8821,42.915,42.8755,42.915,109400.0
2012-10-18 12:00:00,65.17,65.25,65.17,65.21,61900.0,42.915,42.9677,42.915,42.9413,61900.0
2012-10-18 12:05:00,65.22,65.23,65.2,65.22,27100.0,42.9479,42.9545,42.9348,42.9479,27100.0
2012-10-18 12:10:00,65.22,65.23,65.19,65.21,36400.0,42.9479,42.9545,42.9282,42.9413,36400.0
2012-10-18 12:15:00,65.21,65.23,65.2,65.21,27800.0,42.9413,42.9545,42.9348,42.9413,27800.0
2012-10-18 12:20:00,65.21,65.22,65.2,65.21,34600.0,42.9413,42.9479,42.9348,42.9413,34600.0
2012-10-18 12:25:00,65.21,65.24,65.21,65.23,32000.0,42.9413,42.9611,42.9413,42.9545,32000.0
2012-10-18 12:30:00,65.23,65.24,65.16,65.2,177200.0,42.9545,42.9611,42.9084,42.9348,177200.0
2012-10-18 12:35:00,65.2,65.23,65.18,65.2,129400.0,42.9348,42.9545,42.9216,42.9348,129400.0
2012-10-18 12:40:00,65.2,65.2,65.16,65.16,21200.0,42.9348,42.9348,42.9084,42.9084,21200.0
2012-10-18 12:45:00,65.16,65.2,65.15,65.16,38600.0,42.9084,42.9348,42.9018,42.9084,38600.0
2012-10-18 12:50:00,65.16,65.21,65.16,65.18,58800.0,42.9084,42.9413,42.9084,42.9216,58800.0
2012-10-18 12:55:00,65.17,65.18,65.09,65.11,63400.0,42.915,42.9216,42.8623,42.8755,63400.0
2012-10-18 13:00:00,65.11,65.14,65.1,65.11,96500.0,42.8755,42.8952,42.8689,42.8755,96500.0
2012-10-18 13:05:00,65.11,65.11,65.07,65.09,42100.0,42.8755,42.8755,42.8491,42.8623,42100.0
2012-10-18 13:10:00,65.09,65.09,65.07,65.07,40600.0,42.8623,42.8623,42.8491,42.8491,40600.0
2012-10-18 13:15:00,65.07,65.07,65.03,65.06,43900.0,42.8491,42.8491,42.8228,42.8426,43900.0
2012-10-18 13:20:00,65.06,65.07,65.04,65.04,39500.0,42.8426,42.8491,42.8294,42.8294,39500.0
2012-10-18 13:25:00,65.05,65.11,65.05,65.1,49300.0,42.836,42.8755,42.836,42.8689,49300.0
2012-10-18 13:30:00,65.1,65.18,65.09,65.17,173200.0,42.8689,42.9216,42.8623,42.915,173200.0
2012-10-18 13:35:00,65.17,65.21,65.17,65.19,332300.0,42.915,42.9413,42.915,42.9282,332300.0
2012-10-18 13:40:00,65.19,65.19,65.15,65.19,38100.0,42.9282,42.9282,42.9018,42.9282,38100.0
2012-10-18 13:45:00,65.19,65.23,65.19,65.21,72200.0,42.9282,42.9545,42.9282,42.9413,72200.0
2012-10-18 13:50:00,65.21,65.21,65.17,65.17,41700.0,42.9413,42.9413,42.915,42.915,41700.0
2012-10-18 13:55:00,65.16,65.17,65.14,65.16,114300.0,42.9084,42.915,42.8952,42.9084,114300.0
2012-10-18 14:00:00,65.15,65.2,65.14,65.19,135100.0,42.9018,42.9348,42.8952,42.9282,135100.0
2012-10-18 14:05:00,65.2,65.24,65.19,65.2,74900.0,42.9348,42.9611,42.9282,42.9348,74900.0
2012-10-18 14:10:00,65.2,65.23,65.17,65.18,51900.0,42.9348,42.9545,42.915,42.9216,51900.0
2012-10-18 14:15:00,65.19,65.22,65.19,65.19,12700.0,42.9282,42.9479,42.9282,42.9282,12700.0
2012-10-18 14:20:00,65.21,65.22,65.19,65.2,34800.0,42.9413,42.9479,42.9282,42.9348,34800.0
2012-10-18 14:25:00,65.2,65.2,65.16,65.16,33000.0,42.9348,42.9348,42.9084,42.9084,33000.0
2012-10-18 14:30:00,65.16,65.18,65.13,65.16,33900.0,42.9084,42.9216,42.8887,42.9084,33900.0
2012-10-18 14:35:00,65.15,65.15,65.08,65.1,96100.0,42.9018,42.9018,42.8557,42.8689,96100.0
2012-10-18 14:40:00,65.1,65.12,65.08,65.08,53200.0,42.8689,42.8821,42.8557,42.8557,53200.0
2012-10-18 14:45:00,65.08,65.17,65.08,65.13,67900.0,42.8557,42.915,42.8557,42.8887,67900.0
2012-10-18 14:50:00,65.14,65.16,65.12,65.12,101500.0,42.8952,42.9084,42.8821,42.8821,101500.0
2012-10-18 14:55:00,65.13,65.2,65.13,65.18,79200.0,42.8887,42.9348,42.8887,42.9216,79200.0
2012-10-18 15:00:00,65.17,65.18,65.13,65.15,27200.0,42.915,42.9216,42.8887,42.9018,27200.0
2012-10-18 15:05:00,65.15,65.21,65.14,65.21,57200.0,42.9018,42.9413,42.8952,42.9413,57200.0
2012-10-18 15:10:00,65.21,65.22,65.18,65.18,74900.0,42.9413,42.9479,42.9216,42.9216,74900.0
2012-10-18 15:15:00,65.18,65.2,65.17,65.18,77200.0,42.9216,42.9348,42.915,42.9216,77200.0
2012-10-18 15:20:00,65.18,65.23,65.18,65.21,38000.0,42.9216,42.9545,42.9216,42.9413,38000.0
2012-10-18 15:25:00,65.21,65.24,65.2,65.23,46100.0,42.9413,42.9611,42.9348,42.9545,46100.0
2012-10-18 15:30:00,65.23,65.26,65.23,65.24,53300.0,42.9545,42.9743,42.9545,42.9611,53300.0
2012-10-18 15:35:00,65.25,65.31,65.25,65.31,98400.0,42.9677,43.0072,42.9677,43.0072,98400.0
2012-10-18 15:40:00,65.31,65.4,65.31,65.39,203500.0,43.0072,43.0665,43.0072,43.0599,203500.0
2012-10-18 15:45:00,65.39,65.39,65.34,65.36,133800.0,43.0599,43.0599,43.0269,43.0401,133800.0
2012-10-18 15:50:00,65.35,65.37,65.33,65.35,190500.0,43.0335,43.0467,43.0204,43.0335,190500.0
2012-10-18 15:55:00,65.35,65.42,65.34,65.4,574900.0,43.0335,43.0796,43.0269,43.0665,574900.0
2012-10-19 09:30:00,65.42,65.42,65.14,65.21,104900.0,43.0796,43.0796,42.8952,42.9413,104900.0
2012-10-19 09:35:00,65.22,65.41,65.18,65.39,280500.0,42.9479,43.073,42.9216,43.0599,280500.0
2012-10-19 09:40:00,65.38,65.56,65.38,65.44,274800.0,43.0533,43.1718,43.0533,43.0928,274800.0
2012-10-19 09:45:00,65.43,65.45,65.4,65.43,234900.0,43.0862,43.0994,43.0665,43.0862,234900.0
2012-10-19 09:50:00,65.42,65.45,65.4,65.42,186600.0,43.0796,43.0994,43.0665,43.0796,186600.0
2012-10-19 09:55:00,65.41,65.45,65.41,65.42,88000.0,43.073,43.0994,43.073,43.0796,88000.0
2012-10-19 10:00:00,65.4,65.44,65.37,65.41,235100.0,43.0665,43.0928,43.0467,43.073,235100.0
2012-10-19 10:05:00,65.4,65.47,65.4,65.47,125300.0,43.0665,43.1126,43.0665,43.1126,125300.0
2012-10-19 10:10:00,65.47,65.49,65.44,65.49,72900.0,43.1126,43.1257,43.0928,43.1257,72900.0
2012-10-19 10:15:00,65.49,65.54,65.46,65.48,146100.0,43.1257,43.1586,43.106,43.1191,146100.0
2012-10-19 10:20:00,65.48,65.49,65.46,65.49,43100.0,43.1191,43.1257,43.106,43.1257,43100.0
2012-10-19 10:25:00,65.48,65.53,65.46,65.52,88900.0,43.1191,43.1521,43.106,43.1455,88900.0
2012-10-19 10:30:00,65.52,65.54,65.5,65.52,52400.0,43.1455,43.1586,43.1323,43.1455,52400.0
2012-10-19 10:35:00,65.53,65.53,65.5,65.53,42300.0,43.1521,43.1521,43.1323,43.1521,42300.0
2012-10-19 10:40:00,65.53,65.56,65.5,65.56,92600.0,43.1521,43.1718,43.1323,43.1718,92600.0
2012-10-19 10:45:00,65.56,65.56,65.52,65.53,53500.0,43.1718,43.1718,43.1455,43.1521,53500.0
2012-10-19 10:50:00,65.52,65.55,65.48,65.49,42000.0,43.1455,43.1652,43.1191,43.1257,42000.0
2012-10-19 10:55:00,65.49,65.49,65.43,65.43,36500.0,43.1257,43.1257,43.0862,43.0862,36500.0
2012-10-19 11:00:00,65.44,65.44,65.38,65.39,72300.0,43.0928,43.0928,43.0533,43.0599,72300.0
2012-10-19 11:05:00,65.38,65.42,65.34,65.34,80100.0,43.0533,43.0796,43.0269,43.0269,80100.0
2012-10-19 11:10:00,65.35,65.35,65.28,65.32,121700.0,43.0335,43.0335,42.9874,43.0138,121700.0
2012-10-19 11:15:00,65.32,65.33,65.23,65.23,138700.0,43.0138,43.0204,42.9545,42.9545,138700.0
2012-10-19 11:20:00,65.23,65.23,65.14,65.16,145500.0,42.9545,42.9545,42.8952,42.9084,145500.0
2012-10-19 11:25:00,65.17,65.19,65.16,65.17,53900.0,42.915,42.9282,42.9084,42.915,53900.0
2012-10-19 11:30:00,65.17,65.27,65.16,65.27,41000.0,42.915,42.9809,42.9084,42.9809,41000.0
2012-10-19 11:35:00,65.27,65.28,65.25,65.27,34700.0,42.9809,42.9874,42.9677,42.9809,34700.0
2012-10-19 11:40:00,65.27,65.27,65.21,65.22,32500.0,42.9809,42.9809,42.9413,42.9479,32500.0
2012-10-19 11:45:00,65.22,65.23,65.1,65.1,138000.0,42.9479,42.9545,42.8689,42.8689,138000.0
2012-10-19 11:50:00,65.11,65.13,65.06,65.09,63200.0,42.8755,42.8887,42.8426,42.8623,63200.0
2012-10-19 11:55:00,65.07,65.08,65.02,65.05,44600.0,42.8491,42.8557,42.8162,42.836,44600.0
2012-10-19 12:00:00,65.06,65.1,65.05,65.09,48000.0,42.8426,42.8689,42.836,42.8623,48000.0
2012-10-19 12:05:00,65.09,65.09,65.07,65.08,50000.0,42.8623,42.8623,42.8491,42.8557,50000.0
2012-10-19 12:10:00,65.08,65.08,65.03,65.04,47000.0,42.8557,42.8557,42.8228,42.8294,47000.0
2012-10-19 12:15:00,65.03,65.03,64.94,64.98,94200.0,42.8228,42.8228,42.7635,42.7899,94200.0
2012-10-19 12:20:00,64.98,65.07,64.98,65.02,78700.0,42.7899,42.8491,42.7899,42.8162,78700.0
2012-10-19 12:25:00,65.02,65.05,64.95,64.99,263500.0,42.8162,42.836,42.7701,42.7965,263500.0
2012-10-19 12:30:00,64.99,65.03,64.98,65.01,115500.0,42.7965,42.8228,42.7899,42.8096,115500.0
2012-10-19 12:35:00,65.01,65.05,65.01,65.04,23600.0,42.8096,42.836,42.8096,42.8294,23600.0
2012-10-19 12:40:00,65.03,65.04,65.0,65.01,23200.0,42.8228,42.8294,42.8031,42.8096,23200.0
2012-10-19 12:45:00,65.0,65.03,64.99,65.0,29700.0,42.8031,42.8228,42.7965,42.8031,29700.0
2012-10-19 12:50:00,65.01,65.03,65.01,65.01,14500.0,42.8096,42.8228,42.8096,42.8096,14500.0
2012-10-19 12:55:00,65.01,65.02,64.95,64.96,61700.0,42.8096,42.8162,42.7701,42.7767,61700.0
2012-10-19 13:00:00,64.96,64.97,64.92,64.93,72900.0,42.7767,42.7833,42.7504,42.757,72900.0
2012-10-19 13:05:00,64.93,64.95,64.93,64.95,20700.0,42.757,42.7701,42.757,42.7701,20700.0
2012-10-19 13:10:00,64.95,65.02,64.95,65.01,42900.0,42.7701,42.8162,42.7701,42.8096,42900.0
2012-10-19 13:15:00,65.02,65.05,65.0,65.0,58200.0,42.8162,42.836,42.8031,42.8031,58200.0
2012-10-19 13:20:00,65.0,65.03,65.0,65.02,85400.0,42.8031,42.8228,42.8031,42.8162,85400.0
2012-10-19 13:25:00,65.02,65.02,64.99,64.99,48700.0,42.8162,42.8162,42.7965,42.7965,48700.0
2012-10-19 13:30:00,64.99,65.0,64.95,64.98,39800.0,42.7965,42.8031,42.7701,42.7899,39800.0
2012-10-19 13:35:00,64.97,64.98,64.93,64.93,26600.0,42.7833,42.7899,42.757,42.757,26600.0
2012-10-19 13:40:00,64.94,64.94,64.89,64.92,46900.0,42.7635,42.7635,42.7306,42.7504,46900.0
2012-10-19 13:45:00,64.9,64.92,64.84,64.87,33800.0,42.7372,42.7504,42.6977,42.7174,33800.0
2012-10-19 13:50:00,64.85,64.88,64.84,64.86,26200.0,42.7043,42.724,42.6977,42.7109,26200.0
2012-10-19 13:55:00,64.85,64.86,64.79,64.82,56300.0,42.7043,42.7109,42.6648,42.6845,56300.0
2012-10-19 14:00:00,64.82,64.84,64.78,64.83,86700.0,42.6845,42.6977,42.6582,42.6911,86700.0
2012-10-19 14:05:00,64.83,64.84,64.81,64.81,44000.0,42.6911,42.6977,42.6779,42.6779,44000.0
2012-10-19 14:10:00,64.82,64.88,64.82,64.87,30100.0,42.6845,42.724,42.6845,42.7174,30100.0
2012-10-19 14:15:00,64.87,64.87,64.82,64.86,84900.0,42.7174,42.7174,42.6845,42.7109,84900.0
2012-10-19 14:20:00,64.87,64.88,64.82,64.84,54000.0,42.7174,42.724,42.6845,42.6977,54000.0
2012-10-19 14:25:00,64.85,64.86,64.72,64.75,147400.0,42.7043,42.7109,42.6187,42.6384,147400.0
2012-10-19 14:30:00,64.75,64.81,64.74,64.8,42400.0,42.6384,42.6779,42.6318,42.6714,42400.0
2012-10-19 14:35:00,64.81,64.86,64.81,64.85,30500.0,42.6779,42.7109,42.6779,42.7043,30500.0
2012-10-19 14:40:00,64.85,64.85,64.77,64.82,35300.0,42.7043,42.7043,42.6516,42.6845,35300.0
2012-10-19 14:45:00,64.83,64.83,64.79,64.83,29700.0,42.6911,42.6911,42.6648,42.6911,29700.0
2012-10-19 14:50:00,64.83,64.84,64.76,64.81,47500.0,42.6911,42.6977,42.645,42.6779,47500.0
2012-10-19 14:55:00,64.8,64.91,64.79,64.9,89500.0,42.6714,42.7438,42.6648,42.7372,89500.0
2012-10-19 15:00:00,64.9,64.91,64.86,64.87,104600.0,42.7372,42.7438,42.7109,42.7174,104600.0
2012-10-19 15:05:00,64.87,64.9,64.87,64.87,51400.0,42.7174,42.7372,42.7174,42.7174,51400.0
2012-10-19 15:10:00,64.87,64.9,64.86,64.9,37200.0,42.7174,42.7372,42.7109,42.7372,37200.0
2012-10-19 15:15:00,64.89,64.94,64.87,64.93,83100.0,42.7306,42.7635,42.7174,42.757,83100.0
2012-10-19 15:20:00,64.93,65.01,64.92,65.0,174700.0,42.757,42.8096,42.7504,42.8031,174700.0
2012-10-19 15:25:00,65.0,65.03,64.98,64.98,83900.0,42.8031,42.8228,42.7899,42.7899,83900.0
2012-10-19 15:30:00,64.98,65.0,64.96,64.99,92600.0,42.7899,42.8031,42.7767,42.7965,92600.0
2012-10-19 15:35:00,64.99,65.02,64.97,65.0,103900.0,42.7965,42.8162,42.7833,42.8031,103900.0
2012-10-19 15:40:00,65.0,65.03,64.97,64.99,91600.0,42.8031,42.8228,42.7833,42.7965,91600.0
2012-10-19 15:45:00,64.99,65.03,64.97,65.01,97800.0,42.7965,42.8228,42.7833,42.8096,97800.0
2012-10-19 15:50:00,65.0,65.03,64.95,64.95,254100.0,42.8031,42.8228,42.7701,42.7701,254100.0
2012-10-19 15:55:00,64.95,64.95,64.77,64.78,1425400.0,42.7701,42.7701,42.6516,42.6582,1425400.0
2012-10-22 09:30:00,64.72,64.78,64.67,64.67,193200.0,42.6187,42.6582,42.5857,42.5857,193200.0
2012-10-22 09:35:00,64.66,64.68,64.46,64.46,256900.0,42.5792,42.5923,42.4475,42.4475,256900.0
2012-10-22 09:40:00,64.47,64.49,64.34,64.34,188700.0,42.454,42.4672,42.3684,42.3684,188700.0
2012-10-22 09:45:00,64.34,64.36,64.27,64.34,138500.0,42.3684,42.3816,42.3223,42.3684,138500.0
2012-10-22 09:50:00,64.35,64.37,64.23,64.23,129700.0,42.375,42.3882,42.296,42.296,129700.0
2012-10-22 09:55:00,64.23,64.35,64.22,64.27,85700.0,42.296,42.375,42.2894,42.3223,85700.0
2012-10-22 10:00:00,64.26,64.46,64.24,64.45,118000.0,42.3158,42.4475,42.3026,42.4409,118000.0
2012-10-22 10:05:00,64.44,64.47,64.41,64.46,67700.0,42.4343,42.454,42.4145,42.4475,67700.0
2012-10-22 10:10:00,64.45,64.52,64.45,64.5,60300.0,42.4409,42.487,42.4409,42.4738,60300.0
2012-10-22 10:15:00,64.5,64.5,64.43,64.43,28900.0,42.4738,42.4738,42.4277,42.4277,28900.0
2012-10-22 10:20:00,64.43,64.47,64.42,64.44,28800.0,42.4277,42.454,42.4211,42.4343,28800.0
2012-10-22 10:25:00,64.45,64.45,64.38,64.38,51200.0,42.4409,42.4409,42.3948,42.3948,51200.0
2012-10-22 10:30:00,64.39,64.42,64.36,64.39,91800.0,42.4014,42.4211,42.3816,42.4014,91800.0
2012-10-22 10:35:00,64.38,64.42,64.37,64.37,96300.0,42.3948,42.4211,42.3882,42.3882,96300.0
2012-10-22 10:40:00,64.37,64.42,64.34,64.39,94500.0,42.3882,42.4211,42.3684,42.4014,94500.0
2012-10-22 10:45:00,64.4,64.42,64.38,64.39,67800.0,42.4079,42.4211,42.3948,42.4014,67800.0
2012-10-22 10:50:00,64.39,64.41,64.37,64.37,21400.0,42.4014,42.4145,42.3882,42.3882,21400.0
2012-10-22 10:55:00,64.37,64.37,64.33,64.34,28400.0,42.3882,42.3882,42.3619,42.3684,28400.0
2012-10-22 11:00:00,64.34,64.39,64.34,64.37,26300.0,42.3684,42.4014,42.3684,42.3882,26300.0
2012-10-22 11:05:00,64.38,64.38,64.32,64.34,31400.0,42.3948,42.3948,42.3553,42.3684,31400.0
2012-10-22 11:10:00,64.34,64.36,64.29,64.31,39000.0,42.3684,42.3816,42.3355,42.3487,39000.0
2012-10-22 11:15:00,64.32,64.36,64.28,64.28,53900.0,42.3553,42.3816,42.3289,42.3289,53900.0
2012-10-22 11:20:00,64.28,64.31,64.26,64.27,119500.0,42.3289,42.3487,42.3158,42.3223,119500.0
2012-10-22 11:25:00,64.27,64.31,64.26,64.3,53200.0,42.3223,42.3487,42.3158,42.3421,53200.0
2012-10-22 11:30:00,64.31,64.31,64.28,64.3,57900.0,42.3487,42.3487,42.3289,42.3421,57900.0
2012-10-22 11:35:00,64.3,64.34,64.3,64.33,37600.0,42.3421,42.3684,42.3421,42.3619,37600.0
2012-10-22 11:40:00,64.33,64.45,64.33,64.44,37900.0,42.3619,42.4409,42.3619,42.4343,37900.0
2012-10-22 11:45:00,64.44,64.46,64.42,64.43,31600.0,42.4343,42.4475,42.4211,42.4277,31600.0
2012-10-22 11:50:00,64.44,64.44,64.38,64.39,20500.0,42.4343,42.4343,42.3948,42.4014,20500.0
2012-10-22 11:55:00,64.4,64.4,64.36,64.37,82100.0,42.4079,42.4079,42.3816,42.3882,82100.0
2012-10-22 12:00:00,64.37,64.4,64.36,64.4,64100.0,42.3882,42.4079,42.3816,42.4079,64100.0
2012-10-22 12:05:00,64.4,64.44,64.38,64.41,96100.0,42.4079,42.4343,42.3948,42.4145,96100.0
2012-10-22 12:10:00,64.41,64.42,64.35,64.38,19900.0,42.4145,42.4211,42.375,42.3948,19900.0
2012-10-22 12:15:00,64.39,64.41,64.36,64.37,15100.0,42.4014,42.4145,42.3816,42.3882,15100.0
2012-10-22 12:20:00,64.37,64.41,64.37,64.41,15000.0,42.3882,42.4145,42.3882,42.4145,15000.0
2012-10-22 12:25:00,64.4,64.4,64.29,64.33,46300.0,42.4079,42.4079,42.3355,42.3619,46300.0
2012-10-22 12:30:00,64.34,64.37,64.34,64.36,37400.0,42.3684,42.3882,42.3684,42.3816,37400.0
2012-10-22 12:35:00,64.35,64.37,64.31,64.37,105500.0,42.375,42.3882,42.3487,42.3882,105500.0
2012-10-22 12:40:00,64.37,64.39,64.36,64.36,16900.0,42.3882,42.4014,42.3816,42.3816,16900.0
2012-10-22 12:45:00,64.35,64.38,64.34,64.38,23900.0,42.375,42.3948,42.3684,42.3948,23900.0
2012-10-22 12:50:00,64.37,64.39,64.34,64.36,12700.0,42.3882,42.4014,42.3684,42.3816,12700.0
2012-10-22 12:55:00,64.36,64.37,64.33,64.33,15000.0,42.3816,42.3882,42.3619,42.3619,15000.0
2012-10-22 13:00:00,64.34,64.35,64.33,64.35,41900.0,42.3684,42.375,42.3619,42.375,41900.0
2012-10-22 13:05:00,64.34,64.35,64.33,64.34,29900.0,42.3684,42.375,42.3619,42.3684,29900.0
2012-10-22 13:10:00,64.34,64.34,64.26,64.31,91500.0,42.3684,42.3684,42.3158,42.3487,91500.0
2012-10-22 13:15:00,64.31,64.32,64.26,64.29,55800.0,42.3487,42.3553,42.3158,42.3355,55800.0
2012-10-22 13:20:00,64.3,64.3,64.2,64.3,72000.0,42.3421,42.3421,42.2762,42.3421,72000.0
2012-10-22 13:25:00,64.31,64.32,64.21,64.24,89400.0,42.3487,42.3553,42.2828,42.3026,89400.0
2012-10-22 13:30:00,64.24,64.29,64.23,64.26,32600.0,42.3026,42.3355,42.296,42.3158,32600.0
2012-10-22 13:35:00,64.26,64.26,64.23,64.26,21900.0,42.3158,42.3158,42.296,42.3158,21900.0
2012-10-22 13:40:00,64.25,64.25,64.16,64.21,48900.0,42.3092,42.3092,42.2499,42.2828,48900.0
2012-10-22 13:45:00,64.22,64.33,64.19,64.32,74600.0,42.2894,42.3619,42.2697,42.3553,74600.0
2012-10-22 13:50:00,64.31,64.31,64.26,64.28,49100.0,42.3487,42.3487,42.3158,42.3289,49100.0
2012-10-22 13:55:00,64.28,64.3,64.27,64.29,35900.0,42.3289,42.3421,42.3223,42.3355,35900.0
2012-10-22 14:00:00,64.29,64.31,64.25,64.27,61900.0,42.3355,42.3487,42.3092,42.3223,61900.0
2012-10-22 14:05:00,64.27,64.28,64.2,64.22,160000.0,42.3223,42.3289,42.2762,42.2894,160000.0
2012-10-22 14:10:00,64.22,64.26,64.19,64.26,46600.0,42.2894,42.3158,42.2697,42.3158,46600.0
2012-10-22 14:15:00,64.26,64.34,64.26,64.27,96400.0,42.3158,42.3684,42.3158,42.3223,96400.0
2012-10-22 14:20:00,64.28,64.32,64.26,64.31,27300.0,42.3289,42.3553,42.3158,42.3487,27300.0
2012-10-22 14:25:00,64.3,64.31,64.27,64.3,36200.0,42.3421,42.3487,42.3223,42.3421,36200.0
2012-10-22 14:30:00,64.3,64.32,64.27,64.29,19700.0,42.3421,42.3553,42.3223,42.3355,19700.0
2012-10-22 14:35:00,64.3,64.31,64.26,64.26,22200.0,42.3421,42.3487,42.3158,42.3158,22200.0
2012-10-22 14:40:00,64.26,64.33,64.26,64.32,51300.0,42.3158,42.3619,42.3158,42.3553,51300.0
2012-10-22 14:45:00,64.32,64.34,64.28,64.3,73100.0,42.3553,42.3684,42.3289,42.3421,73100.0
2012-10-22 14:50:00,64.3,64.31,64.28,64.31,33200.0,42.3421,42.3487,42.3289,42.3487,33200.0
2012-10-22 14:55:00,64.31,64.32,64.28,64.31,24300.0,42.3487,42.3553,42.3289,42.3487,24300.0
2012-10-22 15:00:00,64.31,64.35,64.27,64.27,74500.0,42.3487,42.375,42.3223,42.3223,74500.0
2012-10-22 15:05:00,64.27,64.31,64.27,64.31,38000.0,42.3223,42.3487,42.3223,42.3487,38000.0
2012-10-22 15:10:00,64.31,64.39,64.29,64.32,60300.0,42.3487,42.4014,42.3355,42.3553,60300.0
2012-10-22 15:15:00,64.33,64.36,64.3,64.33,45400.0,42.3619,42.3816,42.3421,42.3619,45400.0
2012-10-22 15:20:00,64.34,64.34,64.28,64.33,41800.0,42.3684,42.3684,42.3289,42.3619,41800.0
2012-10-22 15:25:00,64.33,64.38,64.32,64.36,25900.0,42.3619,42.3948,42.3553,42.3816,25900.0
2012-10-22 15:30:00,64.37,64.38,64.33,64.36,121100.0,42.3882,42.3948,42.3619,42.3816,121100.0
2012-10-22 15:35:00,64.35,64.45,64.35,64.39,73400.0,42.375,42.4409,42.375,42.4014,73400.0
2012-10-22 15:40:00,64.39,64.39,64.33,64.34,70500.0,42.4014,42.4014,42.3619,42.3684,70500.0
2012-10-22 15:45:00,64.35,64.37,64.3,64.37,166700.0,42.375,42.3882,42.3421,42.3882,166700.0
2012-10-22 15:50:00,64.37,64.43,64.36,64.42,326000.0,42.3882,42.4277,42.3816,42.4211,326000.0
2012-10-22 15:55:00,64.43,64.54,64.43,64.54,449100.0,42.4277,42.5001,42.4277,42.5001,449100.0
2012-10-23 09:30:00,64.04,64.18,63.94,64.06,207700.0,42.1709,42.2631,42.105,42.1841,207700.0
2012-10-23 09:35:00,64.07,64.08,63.81,63.87,174900.0,42.1906,42.1972,42.0194,42.0589,174900.0
2012-10-23 09:40:00,63.86,63.88,63.79,63.81,236100.0,42.0524,42.0655,42.0063,42.0194,236100.0
2012-10-23 09:45:00,63.8,63.85,63.73,63.83,100100.0,42.0128,42.0458,41.9667,42.0326,100100.0
2012-10-23 09:50:00,63.83,63.86,63.76,63.81,99800.0,42.0326,42.0524,41.9865,42.0194,99800.0
2012-10-23 09:55:00,63.81,63.81,63.7,63.72,83400.0,42.0194,42.0194,41.947,41.9602,83400.0
2012-10-23 10:00:00,63.72,63.79,63.7,63.76,72500.0,41.9602,42.0063,41.947,41.9865,72500.0
2012-10-23 10:05:00,63.75,63.78,63.68,63.69,89200.0,41.9799,41.9997,41.9338,41.9404,89200.0
2012-10-23 10:10:00,63.69,63.69,63.59,63.61,54600.0,41.9404,41.9404,41.8746,41.8877,54600.0
2012-10-23 10:15:00,63.62,63.63,63.5,63.57,171800.0,41.8943,41.9009,41.8153,41.8614,171800.0
2012-10-23 10:20:00,63.58,63.64,63.54,63.57,77600.0,41.868,41.9075,41.8416,41.8614,77600.0
2012-10-23 10:25:00,63.57,63.61,63.55,63.57,75200.0,41.8614,41.8877,41.8482,41.8614,75200.0
2012-10-23 10:30:00,63.58,63.58,63.47,63.54,166800.0,41.868,41.868,41.7955,41.8416,166800.0
2012-10-23 10:35:00,63.54,63.54,63.45,63.5,131100.0,41.8416,41.8416,41.7824,41.8153,131100.0
2012-10-23 10:40:00,63.51,63.6,63.48,63.59,204000.0,41.8219,41.8811,41.8021,41.8746,204000.0
2012-10-23 10:45:00,63.58,63.6,63.5,63.53,112400.0,41.868,41.8811,41.8153,41.835,112400.0
2012-10-23 10:50:00,63.53,63.55,63.46,63.5,95700.0,41.835,41.8482,41.789,41.8153,95700.0
2012-10-23 10:55:00,63.5,63.54,63.49,63.54,70500.0,41.8153,41.8416,41.8087,41.8416,70500.0
2012-10-23 11:00:00,63.54,63.59,63.49,63.54,119400.0,41.8416,41.8746,41.8087,41.8416,119400.0
2012-10-23 11:05:00,63.54,63.56,63.5,63.51,82000.0,41.8416,41.8548,41.8153,41.8219,82000.0
2012-10-23 11:10:00,63.5,63.6,63.5,63.57,105600.0,41.8153,41.8811,41.8153,41.8614,105600.0
2012-10-23 11:15:00,63.58,63.66,63.58,63.66,103000.0,41.868,41.9207,41.868,41.9207,103000.0
2012-10-23 11:20:00,63.66,63.66,63.61,63.61,58800.0,41.9207,41.9207,41.8877,41.8877,58800.0
2012-10-23 11:25:00,63.62,63.67,63.61,63.65,86600.0,41.8943,41.9272,41.8877,41.9141,86600.0
2012-10-23 11:30:00,63.65,63.65,63.59,63.61,63700.0,41.9141,41.9141,41.8746,41.8877,63700.0
2012-10-23 11:35:00,63.61,63.63,63.58,63.61,54400.0,41.8877,41.9009,41.868,41.8877,54400.0
2012-10-23 11:40:00,63.61,63.63,63.59,63.61,99700.0,41.8877,41.9009,41.8746,41.8877,99700.0
2012-10-23 11:45:00,63.61,63.68,63.6,63.66,53000.0,41.8877,41.9338,41.8811,41.9207,53000.0
2012-10-23 11:50:00,63.65,63.67,63.64,63.64,23900.0,41.9141,41.9272,41.9075,41.9075,23900.0
2012-10-23 11:55:00,63.64,63.64,63.61,63.63,49900.0,41.9075,41.9075,41.8877,41.9009,49900.0
2012-10-23 12:00:00,63.63,63.67,63.62,63.63,103600.0,41.9009,41.9272,41.8943,41.9009,103600.0
2012-10-23 12:05:00,63.63,63.68,63.63,63.68,18200.0,41.9009,41.9338,41.9009,41.9338,18200.0
2012-10-23 12:10:00,63.69,63.79,63.64,63.78,124400.0,41.9404,42.0063,41.9075,41.9997,124400.0
2012-10-23 12:15:00,63.78,63.85,63.78,63.85,64100.0,41.9997,42.0458,41.9997,42.0458,64100.0
2012-10-23 12:20:00,63.84,63.84,63.77,63.78,46200.0,42.0392,42.0392,41.9931,41.9997,46200.0
2012-10-23 12:25:00,63.78,63.83,63.77,63.82,22600.0,41.9997,42.0326,41.9931,42.026,22600.0
2012-10-23 12:30:00,63.82,63.84,63.8,63.84,36000.0,42.026,42.0392,42.0128,42.0392,36000.0
2012-10-23 12:35:00,63.84,63.88,63.84,63.86,39500.0,42.0392,42.0655,42.0392,42.0524,39500.0
2012-10-23 12:40:00,63.87,63.88,63.85,63.88,19200.0,42.0589,42.0655,42.0458,42.0655,19200.0
2012-10-23 12:45:00,63.87,63.87,63.83,63.85,54400.0,42.0589,42.0589,42.0326,42.0458,54400.0
2012-10-23 12:50:00,63.85,63.85,63.79,63.81,47400.0,42.0458,42.0458,42.0063,42.0194,47400.0
2012-10-23 12:55:00,63.8,63.83,63.79,63.83,29700.0,42.0128,42.0326,42.0063,42.0326,29700.0
2012-10-23 13:00:00,63.84,63.91,63.81,63.89,51700.0,42.0392,42.0853,42.0194,42.0721,51700.0
2012-10-23 13:05:00,63.89,63.9,63.85,63.9,126800.0,42.0721,42.0787,42.0458,42.0787,126800.0
2012-10-23 13:10:00,63.91,63.92,63.84,63.85,58200.0,42.0853,42.0919,42.0392,42.0458,58200.0
2012-10-23 13:15:00,63.85,63.89,63.8,63.8,51800.0,42.0458,42.0721,42.0128,42.0128,51800.0
2012-10-23 13:20:00,63.8,63.86,63.79,63.84,36100.0,42.0128,42.0524,42.0063,42.0392,36100.0
2012-10-23 13:25:00,63.85,63.87,63.83,63.83,33900.0,42.0458,42.0589,42.0326,42.0326,33900.0
2012-10-23 13:30:00,63.83,63.89,63.83,63.88,56700.0,42.0326,42.0721,42.0326,42.0655,56700.0
2012-10-23 13:35:00,63.88,63.89,63.84,63.85,30300.0,42.0655,42.0721,42.0392,42.0458,30300.0
2012-10-23 13:40:00,63.84,63.9,63.83,63.86,37900.0,42.0392,42.0787,42.0326,42.0524,37900.0
2012-10-23 13:45:00,63.86,63.89,63.83,63.88,48100.0,42.0524,42.0721,42.0326,42.0655,48100.0
2012-10-23 13:50:00,63.89,63.9,63.85,63.87,25700.0,42.0721,42.0787,42.0458,42.0589,25700.0
2012-10-23 13:55:00,63.88,63.94,63.82,63.93,61400.0,42.0655,42.105,42.026,42.0984,61400.0
2012-10-23 14:00:00,63.94,63.99,63.91,63.96,49200.0,42.105,42.138,42.0853,42.1182,49200.0
2012-10-23 14:05:00,63.96,63.99,63.93,63.97,96200.0,42.1182,42.138,42.0984,42.1248,96200.0
2012-10-23 14:10:00,63.97,63.98,63.89,63.93,70000.0,42.1248,42.1314,42.0721,42.0984,70000.0
2012-10-23 14:15:00,63.94,63.98,63.93,63.94,50400.0,42.105,42.1314,42.0984,42.105,50400.0
2012-10-23 14:20:00,63.93,63.96,63.91,63.95,35400.0,42.0984,42.1182,42.0853,42.1116,35400.0
2012-10-23 14:25:00,63.95,63.98,63.94,63.95,22100.0,42.1116,42.1314,42.105,42.1116,22100.0
2012-10-23 14:30:00,63.95,63.95,63.9,63.93,26600.0,42.1116,42.1116,42.0787,42.0984,26600.0
2012-10-23 14:35:00,63.93,64.01,63.92,63.99,21400.0,42.0984,42.1511,42.0919,42.138,21400.0
2012-10-23 14:40:00,63.98,64.0,63.96,64.0,35200.0,42.1314,42.1445,42.1182,42.1445,35200.0
2012-10-23 14:45:00,64.0,64.03,63.99,64.03,60200.0,42.1445,42.1643,42.138,42.1643,60200.0
2012-10-23 14:50:00,64.02,64.02,63.98,64.0,19600.0,42.1577,42.1577,42.1314,42.1445,19600.0
2012-10-23 14:55:00,64.01,64.02,64.0,64.02,21500.0,42.1511,42.1577,42.1445,42.1577,21500.0
2012-10-23 15:00:00,64.01,64.06,64.01,64.03,76400.0,42.1511,42.1841,42.1511,42.1643,76400.0
2012-10-23 15:05:00,64.04,64.05,64.0,64.03,36900.0,42.1709,42.1775,42.1445,42.1643,36900.0
2012-10-23 15:10:00,64.02,64.05,63.99,64.0,76500.0,42.1577,42.1775,42.138,42.1445,76500.0
2012-10-23 15:15:00,64.01,64.05,64.01,64.05,34800.0,42.1511,42.1775,42.1511,42.1775,34800.0
2012-10-23 15:20:00,64.06,64.06,64.01,64.04,43200.0,42.1841,42.1841,42.1511,42.1709,43200.0
2012-10-23 15:25:00,64.03,64.03,63.97,63.97,54300.0,42.1643,42.1643,42.1248,42.1248,54300.0
2012-10-23 15:30:00,63.97,63.99,63.92,63.95,88400.0,42.1248,42.138,42.0919,42.1116,88400.0
2012-10-23 15:35:00,63.95,63.98,63.89,63.92,117000.0,42.1116,42.1314,42.0721,42.0919,117000.0
2012-10-23 15:40:00,63.91,63.93,63.84,63.85,87000.0,42.0853,42.0984,42.0392,42.0458,87000.0
2012-10-23 15:45:00,63.84,63.9,63.83,63.86,137200.0,42.0392,42.0787,42.0326,42.0524,137200.0
2012-10-23 15:50:00,63.86,63.93,63.86,63.9,270200.0,42.0524,42.0984,42.0524,42.0787,270200.0
2012-10-23 15:55:00,63.91,63.95,63.89,63.91,460300.0,42.0853,42.1116,42.0721,42.0853,460300.0
2012-10-24 09:30:00,64.05,64.26,63.99,64.2,58300.0,42.1775,42.3158,42.138,42.2762,58300.0
2012-10-24 09:35:00,64.2,64.2,64.06,64.12,66500.0,42.2762,42.2762,42.1841,42.2236,66500.0
2012-10-24 09:40:00,64.12,64.14,63.95,63.97,88000.0,42.2236,42.2367,42.1116,42.1248,88000.0
2012-10-24 09:45:00,63.96,64.06,63.95,64.04,85900.0,42.1182,42.1841,42.1116,42.1709,85900.0
2012-10-24 09:50:00,64.04,64.05,63.98,63.99,73400.0,42.1709,42.1775,42.1314,42.138,73400.0
2012-10-24 09:55:00,63.99,64.01,63.86,63.86,89500.0,42.138,42.1511,42.0524,42.0524,89500.0
2012-10-24 10:00:00,63.88,63.98,63.88,63.93,58800.0,42.0655,42.1314,42.0655,42.0984,58800.0
2012-10-24 10:05:00,63.94,63.94,63.78,63.78,52500.0,42.105,42.105,41.9997,41.9997,52500.0
2012-10-24 10:10:00,63.78,63.82,63.78,63.8,49500.0,41.9997,42.026,41.9997,42.0128,49500.0
2012-10-24 10:15:00,63.8,63.83,63.77,63.79,42700.0,42.0128,42.0326,41.9931,42.0063,42700.0
2012-10-24 10:20:00,63.79,63.83,63.78,63.78,48100.0,42.0063,42.0326,41.9997,41.9997,48100.0
2012-10-24 10:25:00,63.77,63.8,63.71,63.72,86600.0,41.9931,42.0128,41.9536,41.9602,86600.0
2012-10-24 10:30:00,63.72,63.86,63.69,63.85,64200.0,41.9602,42.0524,41.9404,42.0458,64200.0
2012-10-24 10:35:00,63.86,63.87,63.81,63.84,42400.0,42.0524,42.0589,42.0194,42.0392,42400.0
2012-10-24 10:40:00,63.84,63.9,63.84,63.9,28500.0,42.0392,42.0787,42.0392,42.0787,28500.0
2012-10-24 10:45:00,63.9,63.94,63.89,63.91,47700.0,42.0787,42.105,42.0721,42.0853,47700.0
2012-10-24 10:50:00,63.9,63.9,63.87,63.87,40900.0,42.0787,42.0787,42.0589,42.0589,40900.0
2012-10-24 10:55:00,63.87,63.93,63.87,63.93,72600.0,42.0589,42.0984,42.0589,42.0984,72600.0
2012-10-24 11:00:00,63.93,63.98,63.92,63.97,62200.0,42.0984,42.1314,42.0919,42.1248,62200.0
2012-10-24 11:05:00,63.97,63.98,63.96,63.98,72500.0,42.1248,42.1314,42.1182,42.1314,72500.0
2012-10-24 11:10:00,63.98,64.09,63.97,64.01,43600.0,42.1314,42.2038,42.1248,42.1511,43600.0
2012-10-24 11:15:00,64.01,64.04,64.01,64.01,50800.0,42.1511,42.1709,42.1511,42.1511,50800.0
2012-10-24 11:20:00,64.02,64.11,64.01,64.1,15800.0,42.1577,42.217,42.1511,42.2104,15800.0
2012-10-24 11:25:00,64.1,64.14,64.09,64.11,24200.0,42.2104,42.2367,42.2038,42.217,24200.0
2012-10-24 11:30:00,64.12,64.13,64.07,64.07,11500.0,42.2236,42.2302,42.1906,42.1906,11500.0
2012-10-24 11:35:00,64.07,64.09,64.05,64.06,22000.0,42.1906,42.2038,42.1775,42.1841,22000.0
2012-10-24 11:40:00,64.07,64.09,64.04,64.05,15600.0,42.1906,42.2038,42.1709,42.1775,15600.0
2012-10-24 11:45:00,64.04,64.04,63.97,63.98,90900.0,42.1709,42.1709,42.1248,42.1314,90900.0
2012-10-24 11:50:00,63.98,64.01,63.98,63.99,14600.0,42.1314,42.1511,42.1314,42.138,14600.0
2012-10-24 11:55:00,64.0,64.0,63.94,63.95,75900.0,42.1445,42.1445,42.105,42.1116,75900.0
2012-10-24 12:00:00,63.95,64.01,63.94,63.99,20400.0,42.1116,42.1511,42.105,42.138,20400.0
2012-10-24 12:05:00,63.99,64.0,63.97,63.97,23000.0,42.138,42.1445,42.1248,42.1248,23000.0
2012-10-24 12:10:00,63.97,64.01,63.97,64.0,20700.0,42.1248,42.1511,42.1248,42.1445,20700.0
2012-10-24 12:15:00,64.0,64.02,64.0,64.02,11000.0,42.1445,42.1577,42.1445,42.1577,11000.0
2012-10-24 12:20:00,64.01,64.02,63.99,64.01,23200.0,42.1511,42.1577,42.138,42.1511,23200.0
2012-10-24 12:25:00,64.01,64.05,63.99,64.05,13600.0,42.1511,42.1775,42.138,42.1775,13600.0
2012-10-24 12:30:00,64.04,64.09,64.04,64.09,19800.0,42.1709,42.2038,42.1709,42.2038,19800.0
2012-10-24 12:35:00,64.09,64.09,64.06,64.07,26500.0,42.2038,42.2038,42.1841,42.1906,26500.0
2012-10-24 12:40:00,64.06,64.08,64.04,64.04,84200.0,42.1841,42.1972,42.1709,42.1709,84200.0
2012-10-24 12:45:00,64.04,64.04,64.02,64.04,77300.0,42.1709,42.1709,42.1577,42.1709,77300.0
2012-10-24 12:50:00,64.04,64.04,64.03,64.03,6100.0,42.1709,42.1709,42.1643,42.1643,6100.0
2012-10-24 12:55:00,64.04,64.07,64.04,64.06,14600.0,42.1709,42.1906,42.1709,42.1841,14600.0
2012-10-24 13:00:00,64.05,64.06,64.05,64.05,14700.0,42.1775,42.1841,42.1775,42.1775,14700.0
2012-10-24 13:05:00,64.05,64.07,64.05,64.06,44200.0,42.1775,42.1906,42.1775,42.1841,44200.0
2012-10-24 13:10:00,64.06,64.08,64.04,64.04,31000.0,42.1841,42.1972,42.1709,42.1709,31000.0
2012-10-24 13:15:00,64.04,64.05,64.04,64.05,17200.0,42.1709,42.1775,42.1709,42.1775,17200.0
2012-10-24 13:20:00,64.05,64.06,64.03,64.03,24500.0,42.1775,42.1841,42.1643,42.1643,24500.0
2012-10-24 13:25:00,64.03,64.05,64.03,64.05,11300.0,42.1643,42.1775,42.1643,42.1775,11300.0
2012-10-24 13:30:00,64.04,64.06,64.02,64.02,158800.0,42.1709,42.1841,42.1577,42.1577,158800.0
2012-10-24 13:35:00,64.03,64.06,64.03,64.04,21200.0,42.1643,42.1841,42.1643,42.1709,21200.0
2012-10-24 13:40:00,64.04,64.04,64.02,64.03,9000.0,42.1709,42.1709,42.1577,42.1643,9000.0
2012-10-24 13:45:00,64.03,64.05,64.03,64.04,4800.0,42.1643,42.1775,42.1643,42.1709,4800.0
2012-10-24 13:50:00,64.05,64.05,64.03,64.03,26900.0,42.1775,42.1775,42.1643,42.1643,26900.0
2012-10-24 13:55:00,64.03,64.04,64.02,64.02,11200.0,42.1643,42.1709,42.1577,42.1577,11200.0
2012-10-24 14:00:00,64.01,64.02,64.01,64.02,5600.0,42.1511,42.1577,42.1511,42.1577,5600.0
2012-10-24 14:05:00,64.02,64.02,64.0,64.01,18300.0,42.1577,42.1577,42.1445,42.1511,18300.0
2012-10-24 14:10:00,64.0,64.05,63.99,64.01,51100.0,42.1445,42.1775,42.138,42.1511,51100.0
2012-10-24 14:15:00,63.99,64.03,63.89,64.0,54300.0,42.138,42.1643,42.0721,42.1445,54300.0
2012-10-24 14:20:00,64.0,64.04,64.0,64.02,23200.0,42.1445,42.1709,42.1445,42.1577,23200.0
2012-10-24 14:25:00,64.02,64.07,64.02,64.05,37400.0,42.1577,42.1906,42.1577,42.1775,37400.0
2012-10-24 14:30:00,64.05,64.06,63.99,64.0,14400.0,42.1775,42.1841,42.138,42.1445,14400.0
2012-10-24 14:35:00,64.0,64.06,64.0,64.02,14700.0,42.1445,42.1841,42.1445,42.1577,14700.0
2012-10-24 14:40:00,64.02,64.03,63.97,64.02,20300.0,42.1577,42.1643,42.1248,42.1577,20300.0
2012-10-24 14:45:00,64.02,64.02,63.94,64.02,28000.0,42.1577,42.1577,42.105,42.1577,28000.0
2012-10-24 14:50:00,64.02,64.05,63.99,63.99,29500.0,42.1577,42.1775,42.138,42.138,29500.0
2012-10-24 14:55:00,64.0,64.01,63.97,63.98,34600.0,42.1445,42.1511,42.1248,42.1314,34600.0
2012-10-24 15:00:00,63.98,64.01,63.91,63.92,45800.0,42.1314,42.1511,42.0853,42.0919,45800.0
2012-10-24 15:05:00,63.92,63.95,63.88,63.95,41500.0,42.0919,42.1116,42.0655,42.1116,41500.0
2012-10-24 15:10:00,63.95,63.98,63.93,63.93,32900.0,42.1116,42.1314,42.0984,42.0984,32900.0
2012-10-24 15:15:00,63.93,63.95,63.9,63.92,46400.0,42.0984,42.1116,42.0787,42.0919,46400.0
2012-10-24 15:20:00,63.92,63.93,63.85,63.9,58500.0,42.0919,42.0984,42.0458,42.0787,58500.0
2012-10-24 15:25:00,63.9,63.93,63.89,63.93,31000.0,42.0787,42.0984,42.0721,42.0984,31000.0
2012-10-24 15:30:00,63.94,63.94,63.85,63.85,74900.0,42.105,42.105,42.0458,42.0458,74900.0
2012-10-24 15:35:00,63.85,63.88,63.8,63.8,77200.0,42.0458,42.0655,42.0128,42.0128,77200.0
2012-10-24 15:40:00,63.81,63.82,63.78,63.78,86800.0,42.0194,42.026,41.9997,41.9997,86800.0
2012-10-24 15:45:00,63.78,63.79,63.73,63.76,145100.0,41.9997,42.0063,41.9667,41.9865,145100.0
2012-10-24 15:50:00,63.76,63.83,63.74,63.83,186900.0,41.9865,42.0326,41.9733,42.0326,186900.0
2012-10-24 15:55:00,63.82,63.94,63.79,63.94,466900.0,42.026,42.105,42.0063,42.105,466900.0
2012-10-25 09:30:00,64.2,64.38,64.19,64.38,100500.0,42.2762,42.3948,42.2697,42.3948,100500.0
2012-10-25 09:35:00,64.38,64.44,64.26,64.27,370200.0,42.3948,42.4343,42.3158,42.3223,370200.0
2012-10-25 09:40:00,64.26,64.37,64.21,64.22,61000.0,42.3158,42.3882,42.2828,42.2894,61000.0
2012-10-25 09:45:00,64.22,64.23,64.12,64.12,52600.0,42.2894,42.296,42.2236,42.2236,52600.0
2012-10-25 09:50:00,64.12,64.13,64.03,64.11,71400.0,42.2236,42.2302,42.1643,42.217,71400.0
2012-10-25 09:55:00,64.12,64.14,64.01,64.03,62100.0,42.2236,42.2367,42.1511,42.1643,62100.0
2012-10-25 10:00:00,64.06,64.06,63.91,63.95,90200.0,42.1841,42.1841,42.0853,42.1116,90200.0
2012-10-25 10:05:00,63.96,64.03,63.95,64.0,69900.0,42.1182,42.1643,42.1116,42.1445,69900.0
2012-10-25 10:10:00,64.0,64.07,64.0,64.03,61400.0,42.1445,42.1906,42.1445,42.1643,61400.0
2012-10-25 10:15:00,64.02,64.02,63.93,63.94,29000.0,42.1577,42.1577,42.0984,42.105,29000.0
2012-10-25 10:20:00,63.93,63.93,63.85,63.86,56600.0,42.0984,42.0984,42.0458,42.0524,56600.0
2012-10-25 10:25:00,63.86,63.86,63.73,63.73,51100.0,42.0524,42.0524,41.9667,41.9667,51100.0
2012-10-25 10:30:00,63.73,63.77,63.66,63.69,84200.0,41.9667,41.9931,41.9207,41.9404,84200.0
2012-10-25 10:35:00,63.68,63.69,63.54,63.54,82900.0,41.9338,41.9404,41.8416,41.8416,82900.0
2012-10-25 10:40:00,63.54,63.58,63.52,63.52,53900.0,41.8416,41.868,41.8285,41.8285,53900.0
2012-10-25 10:45:00,63.51,63.51,63.37,63.37,112200.0,41.8219,41.8219,41.7297,41.7297,112200.0
2012-10-25 10:50:00,63.37,63.4,63.35,63.39,70200.0,41.7297,41.7494,41.7165,41.7429,70200.0
2012-10-25 10:55:00,63.39,63.49,63.37,63.47,73500.0,41.7429,41.8087,41.7297,41.7955,73500.0
2012-10-25 11:00:00,63.46,63.46,63.38,63.43,74900.0,41.789,41.789,41.7363,41.7692,74900.0
2012-10-25 11:05:00,63.42,63.5,63.4,63.5,147100.0,41.7626,41.8153,41.7494,41.8153,147100.0
2012-10-25 11:10:00,63.5,63.51,63.47,63.48,45700.0,41.8153,41.8219,41.7955,41.8021,45700.0
2012-10-25 11:15:00,63.48,63.48,63.44,63.44,51200.0,41.8021,41.8021,41.7758,41.7758,51200.0
2012-10-25 11:20:00,63.44,63.44,63.37,63.38,115600.0,41.7758,41.7758,41.7297,41.7363,115600.0
2012-10-25 11:25:00,63.38,63.4,63.32,63.33,61800.0,41.7363,41.7494,41.6968,41.7033,61800.0
2012-10-25 11:30:00,63.33,63.35,63.31,63.32,39300.0,41.7033,41.7165,41.6902,41.6968,39300.0
2012-10-25 11:35:00,63.32,63.33,63.19,63.19,198900.0,41.6968,41.7033,41.6112,41.6112,198900.0
2012-10-25 11:40:00,63.18,63.23,63.15,63.16,296200.0,41.6046,41.6375,41.5848,41.5914,296200.0
2012-10-25 11:45:00,63.17,63.19,63.15,63.17,316800.0,41.598,41.6112,41.5848,41.598,316800.0
2012-10-25 11:50:00,63.15,63.17,63.1,63.13,151800.0,41.5848,41.598,41.5519,41.5716,151800.0
2012-10-25 11:55:00,63.14,63.2,63.13,63.17,65000.0,41.5782,41.6177,41.5716,41.598,65000.0
2012-10-25 12:00:00,63.17,63.17,63.1,63.1,55800.0,41.598,41.598,41.5519,41.5519,55800.0
2012-10-25 12:05:00,63.1,63.14,63.08,63.13,57000.0,41.5519,41.5782,41.5387,41.5716,57000.0
2012-10-25 12:10:00,63.14,63.16,63.13,63.15,107300.0,41.5782,41.5914,41.5716,41.5848,107300.0
2012-10-25 12:15:00,63.15,63.17,63.13,63.15,67100.0,41.5848,41.598,41.5716,41.5848,67100.0
2012-10-25 12:20:00,63.14,63.17,63.14,63.15,24600.0,41.5782,41.598,41.5782,41.5848,24600.0
2012-10-25 12:25:00,63.15,63.17,63.15,63.15,25900.0,41.5848,41.598,41.5848,41.5848,25900.0
2012-10-25 12:30:00,63.16,63.18,63.13,63.17,44300.0,41.5914,41.6046,41.5716,41.598,44300.0
2012-10-25 12:35:00,63.17,63.18,63.15,63.18,66500.0,41.598,41.6046,41.5848,41.6046,66500.0
2012-10-25 12:40:00,63.17,63.18,63.13,63.14,43000.0,41.598,41.6046,41.5716,41.5782,43000.0
2012-10-25 12:45:00,63.13,63.2,63.12,63.2,34000.0,41.5716,41.6177,41.5651,41.6177,34000.0
2012-10-25 12:50:00,63.2,63.24,63.17,63.2,42500.0,41.6177,41.6441,41.598,41.6177,42500.0
2012-10-25 12:55:00,63.2,63.39,63.2,63.38,41400.0,41.6177,41.7429,41.6177,41.7363,41400.0
2012-10-25 13:00:00,63.39,63.45,63.37,63.43,58100.0,41.7429,41.7824,41.7297,41.7692,58100.0
2012-10-25 13:05:00,63.43,63.48,63.41,63.42,43500.0,41.7692,41.8021,41.756,41.7626,43500.0
2012-10-25 13:10:00,63.41,63.42,63.35,63.35,69300.0,41.756,41.7626,41.7165,41.7165,69300.0
2012-10-25 13:15:00,63.35,63.4,63.35,63.36,69300.0,41.7165,41.7494,41.7165,41.7231,69300.0
2012-10-25 13:20:00,63.36,63.38,63.34,63.36,71700.0,41.7231,41.7363,41.7099,41.7231,71700.0
2012-10-25 13:25:00,63.37,63.44,63.35,63.4,54800.0,41.7297,41.7758,41.7165,41.7494,54800.0
2012-10-25 13:30:00,63.41,63.44,63.32,63.32,53500.0,41.756,41.7758,41.6968,41.6968,53500.0
2012-10-25 13:35:00,63.32,63.39,63.31,63.38,37500.0,41.6968,41.7429,41.6902,41.7363,37500.0
2012-10-25 13:40:00,63.37,63.4,63.37,63.4,18500.0,41.7297,41.7494,41.7297,41.7494,18500.0
2012-10-25 13:45:00,63.4,63.46,63.4,63.42,25500.0,41.7494,41.789,41.7494,41.7626,25500.0
2012-10-25 13:50:00,63.43,63.46,63.42,63.44,34100.0,41.7692,41.789,41.7626,41.7758,34100.0
2012-10-25 13:55:00,63.44,63.47,63.43,63.46,18000.0,41.7758,41.7955,41.7692,41.789,18000.0
2012-10-25 14:00:00,63.47,63.49,63.44,63.49,19500.0,41.7955,41.8087,41.7758,41.8087,19500.0
2012-10-25 14:05:00,63.5,63.61,63.5,63.59,85800.0,41.8153,41.8877,41.8153,41.8746,85800.0
2012-10-25 14:10:00,63.59,63.62,63.57,63.58,37000.0,41.8746,41.8943,41.8614,41.868,37000.0
2012-10-25 14:15:00,63.58,63.58,63.5,63.5,71400.0,41.868,41.868,41.8153,41.8153,71400.0
2012-10-25 14:20:00,63.49,63.49,63.45,63.49,81600.0,41.8087,41.8087,41.7824,41.8087,81600.0
2012-10-25 14:25:00,63.48,63.53,63.48,63.49,21100.0,41.8021,41.835,41.8021,41.8087,21100.0
2012-10-25 14:30:00,63.49,63.58,63.49,63.58,28700.0,41.8087,41.868,41.8087,41.868,28700.0
2012-10-25 14:35:00,63.59,63.61,63.57,63.6,86700.0,41.8746,41.8877,41.8614,41.8811,86700.0
2012-10-25 14:40:00,63.59,63.71,63.59,63.7,76300.0,41.8746,41.9536,41.8746,41.947,76300.0
2012-10-25 14:45:00,63.7,63.72,63.69,63.71,103600.0,41.947,41.9602,41.9404,41.9536,103600.0
2012-10-25 14:50:00,63.7,63.7,63.66,63.66,59700.0,41.947,41.947,41.9207,41.9207,59700.0
2012-10-25 14:55:00,63.66,63.67,63.58,63.59,30200.0,41.9207,41.9272,41.868,41.8746,30200.0
2012-10-25 15:00:00,63.59,63.59,63.56,63.59,30200.0,41.8746,41.8746,41.8548,41.8746,30200.0
2012-10-25 15:05:00,63.6,63.6,63.45,63.45,109400.0,41.8811,41.8811,41.7824,41.7824,109400.0
2012-10-25 15:10:00,63.45,63.49,63.43,63.49,43300.0,41.7824,41.8087,41.7692,41.8087,43300.0
2012-10-25 15:15:00,63.49,63.52,63.48,63.5,36900.0,41.8087,41.8285,41.8021,41.8153,36900.0
2012-10-25 15:20:00,63.5,63.5,63.45,63.45,49200.0,41.8153,41.8153,41.7824,41.7824,49200.0
2012-10-25 15:25:00,63.45,63.5,63.44,63.48,34800.0,41.7824,41.8153,41.7758,41.8021,34800.0
2012-10-25 15:30:00,63.49,63.53,63.45,63.51,92000.0,41.8087,41.835,41.7824,41.8219,92000.0
2012-10-25 15:35:00,63.51,63.53,63.47,63.52,55500.0,41.8219,41.835,41.7955,41.8285,55500.0
2012-10-25 15:40:00,63.52,63.56,63.5,63.54,83800.0,41.8285,41.8548,41.8153,41.8416,83800.0
2012-10-25 15:45:00,63.55,63.58,63.52,63.54,101500.0,41.8482,41.868,41.8285,41.8416,101500.0
2012-10-25 15:50:00,63.55,63.63,63.54,63.61,167300.0,41.8482,41.9009,41.8416,41.8877,167300.0
2012-10-25 15:55:00,63.61,63.66,63.6,63.65,440500.0,41.8877,41.9207,41.8811,41.9141,440500.0
2012-10-26 09:30:00,63.62,63.68,63.45,63.57,102600.0,41.8943,41.9338,41.7824,41.8614,102600.0
2012-10-26 09:35:00,63.58,63.6,63.25,63.27,221200.0,41.868,41.8811,41.6507,41.6638,221200.0
2012-10-26 09:40:00,63.27,63.32,63.26,63.29,104600.0,41.6638,41.6968,41.6572,41.677,104600.0
2012-10-26 09:45:00,63.29,63.31,63.22,63.3,119100.0,41.677,41.6902,41.6309,41.6836,119100.0
2012-10-26 09:50:00,63.3,63.33,63.18,63.19,103000.0,41.6836,41.7033,41.6046,41.6112,103000.0
2012-10-26 09:55:00,63.18,63.32,63.17,63.19,72100.0,41.6046,41.6968,41.598,41.6112,72100.0
2012-10-26 10:00:00,63.2,63.2,63.08,63.09,140400.0,41.6177,41.6177,41.5387,41.5453,140400.0
2012-10-26 10:05:00,63.09,63.12,63.06,63.06,105400.0,41.5453,41.5651,41.5255,41.5255,105400.0
2012-10-26 10:10:00,63.05,63.13,63.02,63.12,164100.0,41.519,41.5716,41.4992,41.5651,164100.0
2012-10-26 10:15:00,63.12,63.21,63.12,63.2,262300.0,41.5651,41.6243,41.5651,41.6177,262300.0
2012-10-26 10:20:00,63.21,63.22,63.16,63.16,83100.0,41.6243,41.6309,41.5914,41.5914,83100.0
2012-10-26 10:25:00,63.16,63.18,63.07,63.08,71600.0,41.5914,41.6046,41.5321,41.5387,71600.0
2012-10-26 10:30:00,63.07,63.11,63.03,63.07,53600.0,41.5321,41.5585,41.5058,41.5321,53600.0
2012-10-26 10:35:00,63.07,63.1,63.06,63.1,58300.0,41.5321,41.5519,41.5255,41.5519,58300.0
2012-10-26 10:40:00,63.11,63.19,63.07,63.19,136200.0,41.5585,41.6112,41.5321,41.6112,136200.0
2012-10-26 10:45:00,63.19,63.22,63.15,63.17,208700.0,41.6112,41.6309,41.5848,41.598,208700.0
2012-10-26 10:50:00,63.17,63.18,63.1,63.13,118400.0,41.598,41.6046,41.5519,41.5716,118400.0
2012-10-26 10:55:00,63.14,63.19,63.12,63.12,43200.0,41.5782,41.6112,41.5651,41.5651,43200.0
2012-10-26 11:00:00,63.12,63.15,63.1,63.13,32700.0,41.5651,41.5848,41.5519,41.5716,32700.0
2012-10-26 11:05:00,63.13,63.15,63.08,63.1,51800.0,41.5716,41.5848,41.5387,41.5519,51800.0
2012-10-26 11:10:00,63.09,63.1,63.07,63.09,21500.0,41.5453,41.5519,41.5321,41.5453,21500.0
2012-10-26 11:15:00,63.09,63.15,63.08,63.12,79200.0,41.5453,41.5848,41.5387,41.5651,79200.0
2012-10-26 11:20:00,63.13,63.13,63.07,63.09,35000.0,41.5716,41.5716,41.5321,41.5453,35000.0
2012-10-26 11:25:00,63.09,63.13,63.09,63.11,83800.0,41.5453,41.5716,41.5453,41.5585,83800.0
2012-10-26 11:30:00,63.12,63.17,63.1,63.1,35900.0,41.5651,41.598,41.5519,41.5519,35900.0
2012-10-26 11:35:00,63.09,63.11,63.06,63.11,35400.0,41.5453,41.5585,41.5255,41.5585,35400.0
2012-10-26 11:40:00,63.11,63.11,63.05,63.06,59900.0,41.5585,41.5585,41.519,41.5255,59900.0
2012-10-26 11:45:00,63.06,63.06,63.03,63.03,73800.0,41.5255,41.5255,41.5058,41.5058,73800.0
2012-10-26 11:50:00,63.03,63.04,62.95,62.97,169800.0,41.5058,41.5124,41.4531,41.4663,169800.0
2012-10-26 11:55:00,62.99,63.06,62.99,63.03,71500.0,41.4795,41.5255,41.4795,41.5058,71500.0
2012-10-26 12:00:00,63.04,63.04,62.93,62.96,41500.0,41.5124,41.5124,41.4399,41.4597,41500.0
2012-10-26 12:05:00,62.96,62.97,62.86,62.96,94300.0,41.4597,41.4663,41.3938,41.4597,94300.0
2012-10-26 12:10:00,62.96,62.99,62.93,62.98,64800.0,41.4597,41.4795,41.4399,41.4729,64800.0
2012-10-26 12:15:00,62.97,62.99,62.94,62.97,54400.0,41.4663,41.4795,41.4465,41.4663,54400.0
2012-10-26 12:20:00,62.97,62.99,62.94,62.95,63400.0,41.4663,41.4795,41.4465,41.4531,63400.0
2012-10-26 12:25:00,62.96,63.03,62.94,63.02,39000.0,41.4597,41.5058,41.4465,41.4992,39000.0
2012-10-26 12:30:00,63.03,63.03,62.9,62.92,48000.0,41.5058,41.5058,41.4202,41.4334,48000.0
2012-10-26 12:35:00,62.91,62.96,62.91,62.93,50000.0,41.4268,41.4597,41.4268,41.4399,50000.0
2012-10-26 12:40:00,62.94,63.03,62.94,62.95,65300.0,41.4465,41.5058,41.4465,41.4531,65300.0
2012-10-26 12:45:00,62.96,62.99,62.94,62.96,35400.0,41.4597,41.4795,41.4465,41.4597,35400.0
2012-10-26 12:50:00,62.96,62.99,62.95,62.97,29100.0,41.4597,41.4795,41.4531,41.4663,29100.0
2012-10-26 12:55:00,62.97,63.08,62.97,63.08,34600.0,41.4663,41.5387,41.4663,41.5387,34600.0
2012-10-26 13:00:00,63.08,63.08,63.03,63.04,40700.0,41.5387,41.5387,41.5058,41.5124,40700.0
2012-10-26 13:05:00,63.03,63.07,63.03,63.06,7800.0,41.5058,41.5321,41.5058,41.5255,7800.0
2012-10-26 13:10:00,63.06,63.11,63.04,63.04,68200.0,41.5255,41.5585,41.5124,41.5124,68200.0
2012-10-26 13:15:00,63.04,63.11,63.04,63.11,17800.0,41.5124,41.5585,41.5124,41.5585,17800.0
2012-10-26 13:20:00,63.11,63.11,63.04,63.05,18300.0,41.5585,41.5585,41.5124,41.519,18300.0
2012-10-26 13:25:00,63.04,63.16,63.03,63.16,26900.0,41.5124,41.5914,41.5058,41.5914,26900.0
2012-10-26 13:30:00,63.14,63.23,63.12,63.21,96300.0,41.5782,41.6375,41.5651,41.6243,96300.0
2012-10-26 13:35:00,63.21,63.32,63.21,63.3,126300.0,41.6243,41.6968,41.6243,41.6836,126300.0
2012-10-26 13:40:00,63.29,63.32,63.27,63.32,66700.0,41.677,41.6968,41.6638,41.6968,66700.0
2012-10-26 13:45:00,63.32,63.35,63.31,63.31,50200.0,41.6968,41.7165,41.6902,41.6902,50200.0
2012-10-26 13:50:00,63.32,63.36,63.31,63.36,45900.0,41.6968,41.7231,41.6902,41.7231,45900.0
2012-10-26 13:55:00,63.36,63.37,63.31,63.33,62300.0,41.7231,41.7297,41.6902,41.7033,62300.0
2012-10-26 14:00:00,63.33,63.33,63.31,63.33,16500.0,41.7033,41.7033,41.6902,41.7033,16500.0
2012-10-26 14:05:00,63.33,63.34,63.31,63.33,29700.0,41.7033,41.7099,41.6902,41.7033,29700.0
2012-10-26 14:10:00,63.33,63.36,63.3,63.31,58300.0,41.7033,41.7231,41.6836,41.6902,58300.0
2012-10-26 14:15:00,63.31,63.35,63.29,63.35,28400.0,41.6902,41.7165,41.677,41.7165,28400.0
2012-10-26 14:20:00,63.34,63.34,63.3,63.31,12600.0,41.7099,41.7099,41.6836,41.6902,12600.0
2012-10-26 14:25:00,63.31,63.36,63.31,63.35,47700.0,41.6902,41.7231,41.6902,41.7165,47700.0
2012-10-26 14:30:00,63.35,63.47,63.34,63.42,69400.0,41.7165,41.7955,41.7099,41.7626,69400.0
2012-10-26 14:35:00,63.43,63.44,63.36,63.37,27100.0,41.7692,41.7758,41.7231,41.7297,27100.0
2012-10-26 14:40:00,63.36,63.36,63.32,63.32,18800.0,41.7231,41.7231,41.6968,41.6968,18800.0
2012-10-26 14:45:00,63.31,63.32,63.29,63.31,14900.0,41.6902,41.6968,41.677,41.6902,14900.0
2012-10-26 14:50:00,63.31,63.35,63.3,63.34,46400.0,41.6902,41.7165,41.6836,41.7099,46400.0
2012-10-26 14:55:00,63.33,63.35,63.31,63.32,27500.0,41.7033,41.7165,41.6902,41.6968,27500.0
2012-10-26 15:00:00,63.32,63.35,63.32,63.32,25900.0,41.6968,41.7165,41.6968,41.6968,25900.0
2012-10-26 15:05:00,63.32,63.36,63.32,63.34,28300.0,41.6968,41.7231,41.6968,41.7099,28300.0
2012-10-26 15:10:00,63.34,63.45,63.34,63.43,44200.0,41.7099,41.7824,41.7099,41.7692,44200.0
2012-10-26 15:15:00,63.43,63.43,63.39,63.42,30200.0,41.7692,41.7692,41.7429,41.7626,30200.0
2012-10-26 15:20:00,63.41,63.43,63.39,63.41,24100.0,41.756,41.7692,41.7429,41.756,24100.0
2012-10-26 15:25:00,63.42,63.44,63.39,63.42,40100.0,41.7626,41.7758,41.7429,41.7626,40100.0
2012-10-26 15:30:00,63.42,63.48,63.39,63.39,66300.0,41.7626,41.8021,41.7429,41.7429,66300.0
2012-10-26 15:35:00,63.38,63.41,63.3,63.3,79400.0,41.7363,41.756,41.6836,41.6836,79400.0
2012-10-26 15:40:00,63.3,63.36,63.3,63.35,83500.0,41.6836,41.7231,41.6836,41.7165,83500.0
2012-10-26 15:45:00,63.35,63.35,63.22,63.23,122900.0,41.7165,41.7165,41.6309,41.6375,122900.0
2012-10-26 15:50:00,63.22,63.3,63.21,63.28,264400.0,41.6309,41.6836,41.6243,41.6704,264400.0
2012-10-26 15:55:00,63.27,63.28,63.2,63.27,698500.0,41.6638,41.6704,41.6177,41.6638,698500.0
2012-10-31 09:30:00,63.55,63.73,63.41,63.65,60800.0,41.8482,41.9667,41.756,41.9141,60800.0
2012-10-31 09:35:00,63.61,63.64,63.49,63.5,75600.0,41.8877,41.9075,41.8087,41.8153,75600.0
2012-10-31 09:40:00,63.51,63.57,63.47,63.5,41900.0,41.8219,41.8614,41.7955,41.8153,41900.0
2012-10-31 09:45:00,63.54,63.73,63.53,63.73,57800.0,41.8416,41.9667,41.835,41.9667,57800.0
2012-10-31 09:50:00,63.73,63.78,63.69,63.69,41900.0,41.9667,41.9997,41.9404,41.9404,41900.0
2012-10-31 09:55:00,63.69,63.7,63.62,63.62,59700.0,41.9404,41.947,41.8943,41.8943,59700.0
2012-10-31 10:00:00,63.62,63.68,63.58,63.6,62700.0,41.8943,41.9338,41.868,41.8811,62700.0
2012-10-31 10:05:00,63.61,63.62,63.5,63.51,44700.0,41.8877,41.8943,41.8153,41.8219,44700.0
2012-10-31 10:10:00,63.52,63.55,63.43,63.45,62900.0,41.8285,41.8482,41.7692,41.7824,62900.0
2012-10-31 10:15:00,63.45,63.5,63.45,63.46,50700.0,41.7824,41.8153,41.7824,41.789,50700.0
2012-10-31 10:20:00,63.45,63.51,63.45,63.47,37100.0,41.7824,41.8219,41.7824,41.7955,37100.0
2012-10-31 10:25:00,63.47,63.53,63.47,63.47,75800.0,41.7955,41.835,41.7955,41.7955,75800.0
2012-10-31 10:30:00,63.47,63.56,63.46,63.5,56000.0,41.7955,41.8548,41.789,41.8153,56000.0
2012-10-31 10:35:00,63.5,63.53,63.47,63.5,26400.0,41.8153,41.835,41.7955,41.8153,26400.0
2012-10-31 10:40:00,63.51,63.51,63.45,63.47,31100.0,41.8219,41.8219,41.7824,41.7955,31100.0
2012-10-31 10:45:00,63.47,63.57,63.46,63.55,34400.0,41.7955,41.8614,41.789,41.8482,34400.0
2012-10-31 10:50:00,63.54,63.56,63.5,63.55,74100.0,41.8416,41.8548,41.8153,41.8482,74100.0
2012-10-31 10:55:00,63.55,63.57,63.51,63.54,28900.0,41.8482,41.8614,41.8219,41.8416,28900.0
2012-10-31 11:00:00,63.54,63.54,63.41,63.43,45400.0,41.8416,41.8416,41.756,41.7692,45400.0
2012-10-31 11:05:00,63.43,63.46,63.32,63.37,43400.0,41.7692,41.789,41.6968,41.7297,43400.0
2012-10-31 11:10:00,63.37,63.43,63.35,63.43,32500.0,41.7297,41.7692,41.7165,41.7692,32500.0
2012-10-31 11:15:00,63.42,63.46,63.41,63.44,27800.0,41.7626,41.789,41.756,41.7758,27800.0
2012-10-31 11:20:00,63.45,63.45,63.39,63.39,31300.0,41.7824,41.7824,41.7429,41.7429,31300.0
2012-10-31 11:25:00,63.4,63.47,63.37,63.47,28700.0,41.7494,41.7955,41.7297,41.7955,28700.0
2012-10-31 11:30:00,63.47,63.5,63.44,63.45,32200.0,41.7955,41.8153,41.7758,41.7824,32200.0
2012-10-31 11:35:00,63.46,63.46,63.4,63.41,24000.0,41.789,41.789,41.7494,41.756,24000.0
2012-10-31 11:40:00,63.41,63.46,63.41,63.45,54600.0,41.756,41.789,41.756,41.7824,54600.0
2012-10-31 11:45:00,63.45,63.52,63.42,63.5,68400.0,41.7824,41.8285,41.7626,41.8153,68400.0
2012-10-31 11:50:00,63.49,63.5,63.45,63.47,47200.0,41.8087,41.8153,41.7824,41.7955,47200.0
2012-10-31 11:55:00,63.46,63.55,63.45,63.5,45300.0,41.789,41.8482,41.7824,41.8153,45300.0
2012-10-31 12:00:00,63.49,63.53,63.45,63.5,72100.0,41.8087,41.835,41.7824,41.8153,72100.0
2012-10-31 12:05:00,63.51,63.51,63.44,63.49,21500.0,41.8219,41.8219,41.7758,41.8087,21500.0
2012-10-31 12:10:00,63.49,63.5,63.43,63.48,52600.0,41.8087,41.8153,41.7692,41.8021,52600.0
2012-10-31 12:15:00,63.48,63.48,63.4,63.42,14100.0,41.8021,41.8021,41.7494,41.7626,14100.0
2012-10-31 12:20:00,63.42,63.44,63.4,63.4,26000.0,41.7626,41.7758,41.7494,41.7494,26000.0
2012-10-31 12:25:00,63.39,63.48,63.38,63.39,39400.0,41.7429,41.8021,41.7363,41.7429,39400.0
2012-10-31 12:30:00,63.38,63.41,63.34,63.39,44700.0,41.7363,41.756,41.7099,41.7429,44700.0
2012-10-31 12:35:00,63.4,63.44,63.39,63.43,34000.0,41.7494,41.7758,41.7429,41.7692,34000.0
2012-10-31 12:40:00,63.42,63.49,63.42,63.48,47100.0,41.7626,41.8087,41.7626,41.8021,47100.0
2012-10-31 12:45:00,63.47,63.51,63.47,63.47,31000.0,41.7955,41.8219,41.7955,41.7955,31000.0
2012-10-31 12:50:00,63.46,63.5,63.45,63.47,30900.0,41.789,41.8153,41.7824,41.7955,30900.0
2012-10-31 12:55:00,63.47,63.49,63.45,63.49,28700.0,41.7955,41.8087,41.7824,41.8087,28700.0
2012-10-31 13:00:00,63.48,63.48,63.41,63.42,39400.0,41.8021,41.8021,41.756,41.7626,39400.0
2012-10-31 13:05:00,63.42,63.44,63.4,63.42,55100.0,41.7626,41.7758,41.7494,41.7626,55100.0
2012-10-31 13:10:00,63.41,63.5,63.41,63.5,44500.0,41.756,41.8153,41.756,41.8153,44500.0
2012-10-31 13:15:00,63.5,63.55,63.48,63.55,41700.0,41.8153,41.8482,41.8021,41.8482,41700.0
2012-10-31 13:20:00,63.54,63.55,63.48,63.48,43600.0,41.8416,41.8482,41.8021,41.8021,43600.0
2012-10-31 13:25:00,63.49,63.52,63.48,63.49,19000.0,41.8087,41.8285,41.8021,41.8087,19000.0
2012-10-31 13:30:00,63.49,63.5,63.47,63.47,23200.0,41.8087,41.8153,41.7955,41.7955,23200.0
2012-10-31 13:35:00,63.47,63.52,63.46,63.5,31700.0,41.7955,41.8285,41.789,41.8153,31700.0
2012-10-31 13:40:00,63.5,63.5,63.44,63.46,28000.0,41.8153,41.8153,41.7758,41.789,28000.0
2012-10-31 13:45:00,63.45,63.47,63.42,63.42,43800.0,41.7824,41.7955,41.7626,41.7626,43800.0
2012-10-31 13:50:00,63.42,63.48,63.42,63.48,42400.0,41.7626,41.8021,41.7626,41.8021,42400.0
2012-10-31 13:55:00,63.49,63.5,63.46,63.48,68800.0,41.8087,41.8153,41.789,41.8021,68800.0
2012-10-31 14:00:00,63.48,63.51,63.48,63.5,36800.0,41.8021,41.8219,41.8021,41.8153,36800.0
2012-10-31 14:05:00,63.5,63.51,63.49,63.5,77700.0,41.8153,41.8219,41.8087,41.8153,77700.0
2012-10-31 14:10:00,63.5,63.53,63.5,63.52,101700.0,41.8153,41.835,41.8153,41.8285,101700.0
2012-10-31 14:15:00,63.52,63.59,63.52,63.59,19500.0,41.8285,41.8746,41.8285,41.8746,19500.0
2012-10-31 14:20:00,63.58,63.61,63.58,63.6,20500.0,41.868,41.8877,41.868,41.8811,20500.0
2012-10-31 14:25:00,63.6,63.6,63.56,63.56,54000.0,41.8811,41.8811,41.8548,41.8548,54000.0
2012-10-31 14:30:00,63.55,63.58,63.54,63.58,13300.0,41.8482,41.868,41.8416,41.868,13300.0
2012-10-31 14:35:00,63.59,63.65,63.56,63.65,57600.0,41.8746,41.9141,41.8548,41.9141,57600.0
2012-10-31 14:40:00,63.66,63.67,63.6,63.62,49000.0,41.9207,41.9272,41.8811,41.8943,49000.0
2012-10-31 14:45:00,63.62,63.66,63.62,63.65,17100.0,41.8943,41.9207,41.8943,41.9141,17100.0
2012-10-31 14:50:00,63.64,63.66,63.62,63.62,20200.0,41.9075,41.9207,41.8943,41.8943,20200.0
2012-10-31 14:55:00,63.62,63.63,63.58,63.62,40700.0,41.8943,41.9009,41.868,41.8943,40700.0
2012-10-31 15:00:00,63.61,63.64,63.59,63.63,39800.0,41.8877,41.9075,41.8746,41.9009,39800.0
2012-10-31 15:05:00,63.63,63.69,63.63,63.69,14800.0,41.9009,41.9404,41.9009,41.9404,14800.0
2012-10-31 15:10:00,63.68,63.77,63.68,63.76,64900.0,41.9338,41.9931,41.9338,41.9865,64900.0
2012-10-31 15:15:00,63.77,63.83,63.77,63.82,91000.0,41.9931,42.0326,41.9931,42.026,91000.0
2012-10-31 15:20:00,63.83,63.88,63.79,63.8,71300.0,42.0326,42.0655,42.0063,42.0128,71300.0
2012-10-31 15:25:00,63.79,63.86,63.79,63.85,28100.0,42.0063,42.0524,42.0063,42.0458,28100.0
2012-10-31 15:30:00,63.85,63.85,63.8,63.82,54400.0,42.0458,42.0458,42.0128,42.026,54400.0
2012-10-31 15:35:00,63.81,63.85,63.8,63.84,53700.0,42.0194,42.0458,42.0128,42.0392,53700.0
2012-10-31 15:40:00,63.84,63.86,63.77,63.85,140400.0,42.0392,42.0524,41.9931,42.0458,140400.0
2012-10-31 15:45:00,63.86,63.91,63.84,63.86,232300.0,42.0524,42.0853,42.0392,42.0524,232300.0
2012-10-31 15:50:00,63.86,63.9,63.86,63.87,290300.0,42.0524,42.0787,42.0524,42.0589,290300.0
2012-10-31 15:55:00,63.88,64.01,63.66,63.97,2451400.0,42.0655,42.1511,41.9207,42.1248,2451400.0
2012-11-01 09:30:00,64.02,64.03,63.75,63.91,126100.0,42.1577,42.1643,41.9799,42.0853,126100.0
2012-11-01 09:35:00,63.94,64.08,63.9,64.08,102300.0,42.105,42.1972,42.0787,42.1972,102300.0
2012-11-01 09:40:00,64.09,64.15,63.96,64.06,134100.0,42.2038,42.2433,42.1182,42.1841,134100.0
2012-11-01 09:45:00,64.06,64.06,63.98,64.05,213200.0,42.1841,42.1841,42.1314,42.1775,213200.0
2012-11-01 09:50:00,64.03,64.07,64.0,64.07,144800.0,42.1643,42.1906,42.1445,42.1906,144800.0
2012-11-01 09:55:00,64.06,64.07,64.01,64.05,101500.0,42.1841,42.1906,42.1511,42.1775,101500.0
2012-11-01 10:00:00,64.06,64.24,64.06,64.14,106800.0,42.1841,42.3026,42.1841,42.2367,106800.0
2012-11-01 10:05:00,64.14,64.17,64.1,64.11,205600.0,42.2367,42.2565,42.2104,42.217,205600.0
2012-11-01 10:10:00,64.11,64.22,64.11,64.17,275100.0,42.217,42.2894,42.217,42.2565,275100.0
2012-11-01 10:15:00,64.17,64.26,64.13,64.23,161200.0,42.2565,42.3158,42.2302,42.296,161200.0
2012-11-01 10:20:00,64.22,64.37,64.17,64.35,59600.0,42.2894,42.3882,42.2565,42.375,59600.0
2012-11-01 10:25:00,64.35,64.36,64.11,64.13,279200.0,42.375,42.3816,42.217,42.2302,279200.0
2012-11-01 10:30:00,64.13,64.22,64.13,64.19,60100.0,42.2302,42.2894,42.2302,42.2697,60100.0
2012-11-01 10:35:00,64.19,64.21,64.14,64.17,108500.0,42.2697,42.2828,42.2367,42.2565,108500.0
2012-11-01 10:40:00,64.19,64.24,64.18,64.19,107600.0,42.2697,42.3026,42.2631,42.2697,107600.0
2012-11-01 10:45:00,64.19,64.21,64.19,64.19,48700.0,42.2697,42.2828,42.2697,42.2697,48700.0
2012-11-01 10:50:00,64.19,64.2,64.14,64.14,24000.0,42.2697,42.2762,42.2367,42.2367,24000.0
2012-11-01 10:55:00,64.14,64.16,64.11,64.13,63600.0,42.2367,42.2499,42.217,42.2302,63600.0
2012-11-01 11:00:00,64.12,64.17,64.11,64.16,106000.0,42.2236,42.2565,42.217,42.2499,106000.0
2012-11-01 11:05:00,64.15,64.22,64.14,64.21,41300.0,42.2433,42.2894,42.2367,42.2828,41300.0
2012-11-01 11:10:00,64.21,64.24,64.11,64.12,102900.0,42.2828,42.3026,42.217,42.2236,102900.0
2012-11-01 11:15:00,64.12,64.13,64.09,64.1,68500.0,42.2236,42.2302,42.2038,42.2104,68500.0
2012-11-01 11:20:00,64.1,64.15,64.07,64.13,68300.0,42.2104,42.2433,42.1906,42.2302,68300.0
2012-11-01 11:25:00,64.12,64.19,64.11,64.19,41400.0,42.2236,42.2697,42.217,42.2697,41400.0
2012-11-01 11:30:00,64.19,64.22,64.16,64.16,21000.0,42.2697,42.2894,42.2499,42.2499,21000.0
2012-11-01 11:35:00,64.17,64.21,64.12,64.14,75800.0,42.2565,42.2828,42.2236,42.2367,75800.0
2012-11-01 11:40:00,64.14,64.18,64.14,64.18,16500.0,42.2367,42.2631,42.2367,42.2631,16500.0
2012-11-01 11:45:00,64.18,64.23,64.16,64.2,38000.0,42.2631,42.296,42.2499,42.2762,38000.0
2012-11-01 11:50:00,64.2,64.21,64.14,64.16,40900.0,42.2762,42.2828,42.2367,42.2499,40900.0
2012-11-01 11:55:00,64.16,64.17,64.15,64.17,31400.0,42.2499,42.2565,42.2433,42.2565,31400.0
2012-11-01 12:00:00,64.18,64.24,64.17,64.21,29000.0,42.2631,42.3026,42.2565,42.2828,29000.0
2012-11-01 12:05:00,64.21,64.24,64.19,64.2,44100.0,42.2828,42.3026,42.2697,42.2762,44100.0
2012-11-01 12:10:00,64.21,64.24,64.2,64.23,100800.0,42.2828,42.3026,42.2762,42.296,100800.0
2012-11-01 12:15:00,64.23,64.24,64.21,64.23,83700.0,42.296,42.3026,42.2828,42.296,83700.0
2012-11-01 12:20:00,64.24,64.24,64.2,64.22,14700.0,42.3026,42.3026,42.2762,42.2894,14700.0
2012-11-01 12:25:00,64.22,64.28,64.22,64.27,42900.0,42.2894,42.3289,42.2894,42.3223,42900.0
2012-11-01 12:30:00,64.27,64.28,64.24,64.24,20000.0,42.3223,42.3289,42.3026,42.3026,20000.0
2012-11-01 12:35:00,64.24,64.24,64.18,64.19,97900.0,42.3026,42.3026,42.2631,42.2697,97900.0
2012-11-01 12:40:00,64.19,64.2,64.14,64.14,43000.0,42.2697,42.2762,42.2367,42.2367,43000.0
2012-11-01 12:45:00,64.14,64.19,64.13,64.17,50700.0,42.2367,42.2697,42.2302,42.2565,50700.0
2012-11-01 12:50:00,64.17,64.18,64.15,64.16,89000.0,42.2565,42.2631,42.2433,42.2499,89000.0
2012-11-01 12:55:00,64.16,64.19,64.15,64.18,23500.0,42.2499,42.2697,42.2433,42.2631,23500.0
2012-11-01 13:00:00,64.17,64.18,64.11,64.13,44600.0,42.2565,42.2631,42.217,42.2302,44600.0
2012-11-01 13:05:00,64.13,64.14,64.12,64.14,30700.0,42.2302,42.2367,42.2236,42.2367,30700.0
2012-11-01 13:10:00,64.14,64.17,64.14,64.17,20200.0,42.2367,42.2565,42.2367,42.2565,20200.0
2012-11-01 13:15:00,64.18,64.2,64.17,64.17,26000.0,42.2631,42.2762,42.2565,42.2565,26000.0
2012-11-01 13:20:00,64.17,64.2,64.14,64.19,49800.0,42.2565,42.2762,42.2367,42.2697,49800.0
2012-11-01 13:25:00,64.17,64.18,64.15,64.15,32800.0,42.2565,42.2631,42.2433,42.2433,32800.0
2012-11-01 13:30:00,64.15,64.18,64.12,64.18,20700.0,42.2433,42.2631,42.2236,42.2631,20700.0
2012-11-01 13:35:00,64.17,64.22,64.13,64.2,20400.0,42.2565,42.2894,42.2302,42.2762,20400.0
2012-11-01 13:40:00,64.2,64.24,64.17,64.24,35100.0,42.2762,42.3026,42.2565,42.3026,35100.0
2012-11-01 13:45:00,64.23,64.26,64.22,64.24,89600.0,42.296,42.3158,42.2894,42.3026,89600.0
2012-11-01 13:50:00,64.24,64.25,64.2,64.21,29700.0,42.3026,42.3092,42.2762,42.2828,29700.0
2012-11-01 13:55:00,64.2,64.21,64.18,64.2,22000.0,42.2762,42.2828,42.2631,42.2762,22000.0
2012-11-01 14:00:00,64.21,64.23,64.16,64.16,45600.0,42.2828,42.296,42.2499,42.2499,45600.0
2012-11-01 14:05:00,64.16,64.16,64.13,64.16,63300.0,42.2499,42.2499,42.2302,42.2499,63300.0
2012-11-01 14:10:00,64.16,64.17,64.14,64.17,117700.0,42.2499,42.2565,42.2367,42.2565,117700.0
2012-11-01 14:15:00,64.16,64.16,64.13,64.13,158300.0,42.2499,42.2499,42.2302,42.2302,158300.0
2012-11-01 14:20:00,64.13,64.19,64.12,64.17,101600.0,42.2302,42.2697,42.2236,42.2565,101600.0
2012-11-01 14:25:00,64.17,64.17,64.06,64.06,121400.0,42.2565,42.2565,42.1841,42.1841,121400.0
2012-11-01 14:30:00,64.05,64.14,64.05,64.13,108100.0,42.1775,42.2367,42.1775,42.2302,108100.0
2012-11-01 14:35:00,64.13,64.15,64.12,64.14,30100.0,42.2302,42.2433,42.2236,42.2367,30100.0
2012-11-01 14:40:00,64.15,64.15,64.06,64.08,66600.0,42.2433,42.2433,42.1841,42.1972,66600.0
2012-11-01 14:45:00,64.07,64.08,64.05,64.05,62300.0,42.1906,42.1972,42.1775,42.1775,62300.0
2012-11-01 14:50:00,64.05,64.08,64.05,64.08,42600.0,42.1775,42.1972,42.1775,42.1972,42600.0
2012-11-01 14:55:00,64.08,64.09,64.06,64.06,71500.0,42.1972,42.2038,42.1841,42.1841,71500.0
2012-11-01 15:00:00,64.06,64.11,64.05,64.05,30300.0,42.1841,42.217,42.1775,42.1775,30300.0
2012-11-01 15:05:00,64.05,64.05,64.02,64.03,26200.0,42.1775,42.1775,42.1577,42.1643,26200.0
2012-11-01 15:10:00,64.03,64.03,64.01,64.01,22100.0,42.1643,42.1643,42.1511,42.1511,22100.0
2012-11-01 15:15:00,64.01,64.06,64.0,64.06,170200.0,42.1511,42.1841,42.1445,42.1841,170200.0
2012-11-01 15:20:00,64.05,64.06,63.97,63.98,179900.0,42.1775,42.1841,42.1248,42.1314,179900.0
2012-11-01 15:25:00,63.99,64.03,63.98,64.03,32600.0,42.138,42.1643,42.1314,42.1643,32600.0
2012-11-01 15:30:00,64.04,64.06,64.02,64.04,75600.0,42.1709,42.1841,42.1577,42.1709,75600.0
2012-11-01 15:35:00,64.04,64.05,63.97,63.99,118500.0,42.1709,42.1775,42.1248,42.138,118500.0
2012-11-01 15:40:00,63.98,64.03,63.97,64.02,107300.0,42.1314,42.1643,42.1248,42.1577,107300.0
2012-11-01 15:45:00,64.03,64.11,64.03,64.11,116400.0,42.1643,42.217,42.1643,42.217,116400.0
2012-11-01 15:50:00,64.11,64.11,64.03,64.06,300400.0,42.217,42.217,42.1643,42.1841,300400.0
2012-11-01 15:55:00,64.07,64.13,63.99,64.09,2330900.0,42.1906,42.2302,42.138,42.2038,2330900.0
2012-11-02 09:30:00,64.42,64.55,64.41,64.43,125100.0,42.4211,42.5067,42.4145,42.4277,125100.0
2012-11-02 09:35:00,64.43,64.6,64.41,64.58,137200.0,42.4277,42.5396,42.4145,42.5265,137200.0
2012-11-02 09:40:00,64.58,64.64,64.53,64.58,229800.0,42.5265,42.566,42.4936,42.5265,229800.0
2012-11-02 09:45:00,64.58,64.65,64.56,64.6,153700.0,42.5265,42.5726,42.5133,42.5396,153700.0
2012-11-02 09:50:00,64.61,64.63,64.57,64.63,173200.0,42.5462,42.5594,42.5199,42.5594,173200.0
2012-11-02 09:55:00,64.63,64.65,64.56,64.64,113000.0,42.5594,42.5726,42.5133,42.566,113000.0
2012-11-02 10:00:00,64.64,64.71,64.64,64.68,102000.0,42.566,42.6121,42.566,42.5923,102000.0
2012-11-02 10:05:00,64.67,64.67,64.54,64.57,125600.0,42.5857,42.5857,42.5001,42.5199,125600.0
2012-11-02 10:10:00,64.58,64.59,64.51,64.52,96200.0,42.5265,42.5331,42.4804,42.487,96200.0
2012-11-02 10:15:00,64.52,64.58,64.44,64.58,218400.0,42.487,42.5265,42.4343,42.5265,218400.0
2012-11-02 10:20:00,64.59,64.59,64.53,64.58,109000.0,42.5331,42.5331,42.4936,42.5265,109000.0
2012-11-02 10:25:00,64.58,64.64,64.57,64.62,132000.0,42.5265,42.566,42.5199,42.5528,132000.0
2012-11-02 10:30:00,64.61,64.78,64.59,64.77,249700.0,42.5462,42.6582,42.5331,42.6516,249700.0
2012-11-02 10:35:00,64.77,64.77,64.74,64.75,63500.0,42.6516,42.6516,42.6318,42.6384,63500.0
2012-11-02 10:40:00,64.75,64.77,64.67,64.7,153300.0,42.6384,42.6516,42.5857,42.6055,153300.0
2012-11-02 10:45:00,64.7,64.76,64.67,64.75,96500.0,42.6055,42.645,42.5857,42.6384,96500.0
2012-11-02 10:50:00,64.76,64.76,64.71,64.76,60200.0,42.645,42.645,42.6121,42.645,60200.0
2012-11-02 10:55:00,64.76,64.76,64.69,64.7,41000.0,42.645,42.645,42.5989,42.6055,41000.0
2012-11-02 11:00:00,64.69,64.69,64.61,64.66,103000.0,42.5989,42.5989,42.5462,42.5792,103000.0
2012-11-02 11:05:00,64.66,64.73,64.66,64.71,91900.0,42.5792,42.6253,42.5792,42.6121,91900.0
2012-11-02 11:10:00,64.71,64.78,64.69,64.76,115000.0,42.6121,42.6582,42.5989,42.645,115000.0
2012-11-02 11:15:00,64.77,64.79,64.74,64.78,65900.0,42.6516,42.6648,42.6318,42.6582,65900.0
2012-11-02 11:20:00,64.79,64.86,64.76,64.84,97500.0,42.6648,42.7109,42.645,42.6977,97500.0
2012-11-02 11:25:00,64.83,64.91,64.78,64.89,138700.0,42.6911,42.7438,42.6582,42.7306,138700.0
2012-11-02 11:30:00,64.88,64.88,64.77,64.82,76200.0,42.724,42.724,42.6516,42.6845,76200.0
2012-11-02 11:35:00,64.82,64.89,64.79,64.89,77300.0,42.6845,42.7306,42.6648,42.7306,77300.0
2012-11-02 11:40:00,64.89,64.9,64.85,64.9,52800.0,42.7306,42.7372,42.7043,42.7372,52800.0
2012-11-02 11:45:00,64.9,64.9,64.8,64.8,57800.0,42.7372,42.7372,42.6714,42.6714,57800.0
2012-11-02 11:50:00,64.8,64.85,64.79,64.82,71500.0,42.6714,42.7043,42.6648,42.6845,71500.0
2012-11-02 11:55:00,64.83,64.87,64.82,64.85,21500.0,42.6911,42.7174,42.6845,42.7043,21500.0
2012-11-02 12:00:00,64.86,64.87,64.8,64.82,60700.0,42.7109,42.7174,42.6714,42.6845,60700.0
2012-11-02 12:05:00,64.82,64.84,64.81,64.83,72000.0,42.6845,42.6977,42.6779,42.6911,72000.0
2012-11-02 12:10:00,64.83,64.84,64.79,64.79,57000.0,42.6911,42.6977,42.6648,42.6648,57000.0
2012-11-02 12:15:00,64.79,64.83,64.76,64.83,54200.0,42.6648,42.6911,42.645,42.6911,54200.0
2012-11-02 12:20:00,64.83,64.84,64.81,64.84,41400.0,42.6911,42.6977,42.6779,42.6977,41400.0
2012-11-02 12:25:00,64.84,64.85,64.76,64.78,66900.0,42.6977,42.7043,42.645,42.6582,66900.0
2012-11-02 12:30:00,64.78,64.8,64.76,64.79,57000.0,42.6582,42.6714,42.645,42.6648,57000.0
2012-11-02 12:35:00,64.79,64.8,64.73,64.75,31700.0,42.6648,42.6714,42.6253,42.6384,31700.0
2012-11-02 12:40:00,64.76,64.76,64.69,64.7,27700.0,42.645,42.645,42.5989,42.6055,27700.0
2012-11-02 12:45:00,64.7,64.74,64.69,64.73,64100.0,42.6055,42.6318,42.5989,42.6253,64100.0
2012-11-02 12:50:00,64.75,64.75,64.72,64.72,31500.0,42.6384,42.6384,42.6187,42.6187,31500.0
2012-11-02 12:55:00,64.73,64.73,64.68,64.69,29900.0,42.6253,42.6253,42.5923,42.5989,29900.0
2012-11-02 13:00:00,64.69,64.75,64.69,64.75,23600.0,42.5989,42.6384,42.5989,42.6384,23600.0
2012-11-02 13:05:00,64.74,64.77,64.73,64.73,22100.0,42.6318,42.6516,42.6253,42.6253,22100.0
2012-11-02 13:10:00,64.73,64.76,64.71,64.74,18600.0,42.6253,42.645,42.6121,42.6318,18600.0
2012-11-02 13:15:00,64.74,64.75,64.72,64.73,18900.0,42.6318,42.6384,42.6187,42.6253,18900.0
2012-11-02 13:20:00,64.73,64.77,64.72,64.76,13900.0,42.6253,42.6516,42.6187,42.645,13900.0
2012-11-02 13:25:00,64.76,64.76,64.73,64.75,21900.0,42.645,42.645,42.6253,42.6384,21900.0
2012-11-02 13:30:00,64.75,64.75,64.73,64.74,32100.0,42.6384,42.6384,42.6253,42.6318,32100.0
2012-11-02 13:35:00,64.73,64.77,64.7,64.7,68000.0,42.6253,42.6516,42.6055,42.6055,68000.0
2012-11-02 13:40:00,64.7,64.75,64.69,64.73,63500.0,42.6055,42.6384,42.5989,42.6253,63500.0
2012-11-02 13:45:00,64.74,64.76,64.73,64.74,20100.0,42.6318,42.645,42.6253,42.6318,20100.0
2012-11-02 13:50:00,64.73,64.73,64.66,64.69,54200.0,42.6253,42.6253,42.5792,42.5989,54200.0
2012-11-02 13:55:00,64.69,64.7,64.66,64.67,12700.0,42.5989,42.6055,42.5792,42.5857,12700.0
2012-11-02 14:00:00,64.67,64.7,64.65,64.67,47600.0,42.5857,42.6055,42.5726,42.5857,47600.0
2012-11-02 14:05:00,64.66,64.68,64.63,64.68,54700.0,42.5792,42.5923,42.5594,42.5923,54700.0
2012-11-02 14:10:00,64.68,64.71,64.66,64.7,49600.0,42.5923,42.6121,42.5792,42.6055,49600.0
2012-11-02 14:15:00,64.71,64.72,64.67,64.69,37600.0,42.6121,42.6187,42.5857,42.5989,37600.0
2012-11-02 14:20:00,64.69,64.69,64.66,64.68,72800.0,42.5989,42.5989,42.5792,42.5923,72800.0
2012-11-02 14:25:00,64.68,64.71,64.67,64.71,19200.0,42.5923,42.6121,42.5857,42.6121,19200.0
2012-11-02 14:30:00,64.71,64.71,64.65,64.67,44500.0,42.6121,42.6121,42.5726,42.5857,44500.0
2012-11-02 14:35:00,64.68,64.68,64.54,64.54,73000.0,42.5923,42.5923,42.5001,42.5001,73000.0
2012-11-02 14:40:00,64.54,64.55,64.51,64.54,66600.0,42.5001,42.5067,42.4804,42.5001,66600.0
2012-11-02 14:45:00,64.54,64.55,64.5,64.53,23900.0,42.5001,42.5067,42.4738,42.4936,23900.0
2012-11-02 14:50:00,64.54,64.56,64.53,64.53,19500.0,42.5001,42.5133,42.4936,42.4936,19500.0
2012-11-02 14:55:00,64.53,64.55,64.5,64.55,15700.0,42.4936,42.5067,42.4738,42.5067,15700.0
2012-11-02 15:00:00,64.56,64.58,64.55,64.56,67600.0,42.5133,42.5265,42.5067,42.5133,67600.0
2012-11-02 15:05:00,64.57,64.59,64.55,64.58,73600.0,42.5199,42.5331,42.5067,42.5265,73600.0
2012-11-02 15:10:00,64.57,64.58,64.54,64.54,27300.0,42.5199,42.5265,42.5001,42.5001,27300.0
2012-11-02 15:15:00,64.55,64.56,64.5,64.54,83300.0,42.5067,42.5133,42.4738,42.5001,83300.0
2012-11-02 15:20:00,64.55,64.58,64.5,64.5,102900.0,42.5067,42.5265,42.4738,42.4738,102900.0
2012-11-02 15:25:00,64.51,64.54,64.49,64.5,254400.0,42.4804,42.5001,42.4672,42.4738,254400.0
2012-11-02 15:30:00,64.49,64.5,64.42,64.47,141000.0,42.4672,42.4738,42.4211,42.454,141000.0
2012-11-02 15:35:00,64.46,64.46,64.41,64.41,96900.0,42.4475,42.4475,42.4145,42.4145,96900.0
2012-11-02 15:40:00,64.42,64.48,64.42,64.44,101500.0,42.4211,42.4606,42.4211,42.4343,101500.0
2012-11-02 15:45:00,64.44,64.47,64.41,64.46,218700.0,42.4343,42.454,42.4145,42.4475,218700.0
2012-11-02 15:50:00,64.46,64.5,64.44,64.47,281100.0,42.4475,42.4738,42.4343,42.454,281100.0
2012-11-02 15:55:00,64.46,64.51,64.43,64.46,924800.0,42.4475,42.4804,42.4277,42.4475,924800.0
2012-11-05 09:30:00,64.47,64.51,64.19,64.21,76100.0,42.454,42.4804,42.2697,42.2828,76100.0
2012-11-05 09:35:00,64.25,64.27,64.08,64.09,135200.0,42.3092,42.3223,42.1972,42.2038,135200.0
2012-11-05 09:40:00,64.09,64.18,63.93,63.94,95300.0,42.2038,42.2631,42.0984,42.105,95300.0
2012-11-05 09:45:00,63.93,63.94,63.85,63.86,83800.0,42.0984,42.105,42.0458,42.0524,83800.0
2012-11-05 09:50:00,63.86,63.87,63.75,63.78,133900.0,42.0524,42.0589,41.9799,41.9997,133900.0
2012-11-05 09:55:00,63.77,63.83,63.74,63.83,181800.0,41.9931,42.0326,41.9733,42.0326,181800.0
2012-11-05 10:00:00,63.82,63.84,63.72,63.74,131600.0,42.026,42.0392,41.9602,41.9733,131600.0
2012-11-05 10:05:00,63.73,63.75,63.65,63.65,101500.0,41.9667,41.9799,41.9141,41.9141,101500.0
2012-11-05 10:10:00,63.65,63.69,63.62,63.69,84900.0,41.9141,41.9404,41.8943,41.9404,84900.0
2012-11-05 10:15:00,63.68,63.68,63.64,63.67,70500.0,41.9338,41.9338,41.9075,41.9272,70500.0
2012-11-05 10:20:00,63.67,63.79,63.65,63.77,119900.0,41.9272,42.0063,41.9141,41.9931,119900.0
2012-11-05 10:25:00,63.77,63.82,63.77,63.81,141300.0,41.9931,42.026,41.9931,42.0194,141300.0
2012-11-05 10:30:00,63.81,63.9,63.79,63.88,80100.0,42.0194,42.0787,42.0063,42.0655,80100.0
2012-11-05 10:35:00,63.88,63.93,63.85,63.92,104000.0,42.0655,42.0984,42.0458,42.0919,104000.0
2012-11-05 10:40:00,63.93,63.98,63.92,63.98,77900.0,42.0984,42.1314,42.0919,42.1314,77900.0
2012-11-05 10:45:00,63.98,64.0,63.97,64.0,25600.0,42.1314,42.1445,42.1248,42.1445,25600.0
2012-11-05 10:50:00,64.0,64.01,63.97,63.98,37500.0,42.1445,42.1511,42.1248,42.1314,37500.0
2012-11-05 10:55:00,63.98,63.99,63.95,63.97,40500.0,42.1314,42.138,42.1116,42.1248,40500.0
2012-11-05 11:00:00,63.97,63.99,63.96,63.98,43300.0,42.1248,42.138,42.1182,42.1314,43300.0
2012-11-05 11:05:00,63.98,63.98,63.93,63.93,66100.0,42.1314,42.1314,42.0984,42.0984,66100.0
2012-11-05 11:10:00,63.94,63.98,63.93,63.93,112800.0,42.105,42.1314,42.0984,42.0984,112800.0
2012-11-05 11:15:00,63.93,63.95,63.91,63.94,71700.0,42.0984,42.1116,42.0853,42.105,71700.0
2012-11-05 11:20:00,63.94,63.97,63.93,63.96,92300.0,42.105,42.1248,42.0984,42.1182,92300.0
2012-11-05 11:25:00,63.96,63.98,63.93,63.98,51800.0,42.1182,42.1314,42.0984,42.1314,51800.0
2012-11-05 11:30:00,63.97,63.99,63.96,63.97,45200.0,42.1248,42.138,42.1182,42.1248,45200.0
2012-11-05 11:35:00,63.97,63.98,63.97,63.97,6200.0,42.1248,42.1314,42.1248,42.1248,6200.0
2012-11-05 11:40:00,63.97,64.0,63.97,63.99,37500.0,42.1248,42.1445,42.1248,42.138,37500.0
2012-11-05 11:45:00,63.99,64.0,63.94,63.98,67100.0,42.138,42.1445,42.105,42.1314,67100.0
2012-11-05 11:50:00,63.98,64.04,63.98,64.02,61300.0,42.1314,42.1709,42.1314,42.1577,61300.0
2012-11-05 11:55:00,64.02,64.08,64.0,64.07,52200.0,42.1577,42.1972,42.1445,42.1906,52200.0
2012-11-05 12:00:00,64.07,64.09,64.04,64.08,47600.0,42.1906,42.2038,42.1709,42.1972,47600.0
2012-11-05 12:05:00,64.08,64.13,64.08,64.13,37800.0,42.1972,42.2302,42.1972,42.2302,37800.0
2012-11-05 12:10:00,64.13,64.2,64.13,64.19,78800.0,42.2302,42.2762,42.2302,42.2697,78800.0
2012-11-05 12:15:00,64.19,64.25,64.18,64.23,109300.0,42.2697,42.3092,42.2631,42.296,109300.0
2012-11-05 12:20:00,64.23,64.26,64.22,64.24,91100.0,42.296,42.3158,42.2894,42.3026,91100.0
2012-11-05 12:25:00,64.23,64.26,64.23,64.25,71900.0,42.296,42.3158,42.296,42.3092,71900.0
2012-11-05 12:30:00,64.25,64.25,64.2,64.23,20100.0,42.3092,42.3092,42.2762,42.296,20100.0
2012-11-05 12:35:00,64.21,64.21,64.18,64.2,13100.0,42.2828,42.2828,42.2631,42.2762,13100.0
2012-11-05 12:40:00,64.21,64.21,64.13,64.15,24800.0,42.2828,42.2828,42.2302,42.2433,24800.0
2012-11-05 12:45:00,64.14,64.16,64.07,64.08,61700.0,42.2367,42.2499,42.1906,42.1972,61700.0
2012-11-05 12:50:00,64.09,64.09,64.01,64.02,16700.0,42.2038,42.2038,42.1511,42.1577,16700.0
2012-11-05 12:55:00,64.03,64.03,64.0,64.0,20000.0,42.1643,42.1643,42.1445,42.1445,20000.0
2012-11-05 13:00:00,64.01,64.04,64.0,64.03,14300.0,42.1511,42.1709,42.1445,42.1643,14300.0
2012-11-05 13:05:00,64.03,64.08,64.03,64.08,64500.0,42.1643,42.1972,42.1643,42.1972,64500.0
2012-11-05 13:10:00,64.09,64.16,64.08,64.13,93900.0,42.2038,42.2499,42.1972,42.2302,93900.0
2012-11-05 13:15:00,64.13,64.17,64.1,64.17,95400.0,42.2302,42.2565,42.2104,42.2565,95400.0
2012-11-05 13:20:00,64.17,64.19,64.12,64.14,59300.0,42.2565,42.2697,42.2236,42.2367,59300.0
2012-11-05 13:25:00,64.12,64.15,64.11,64.13,96700.0,42.2236,42.2433,42.217,42.2302,96700.0
2012-11-05 13:30:00,64.13,64.15,64.11,64.15,13600.0,42.2302,42.2433,42.217,42.2433,13600.0
2012-11-05 13:35:00,64.14,64.17,64.14,64.17,21500.0,42.2367,42.2565,42.2367,42.2565,21500.0
2012-11-05 13:40:00,64.17,64.17,64.13,64.13,13900.0,42.2565,42.2565,42.2302,42.2302,13900.0
2012-11-05 13:45:00,64.14,64.14,64.12,64.12,13100.0,42.2367,42.2367,42.2236,42.2236,13100.0
2012-11-05 13:50:00,64.11,64.14,64.11,64.13,13400.0,42.217,42.2367,42.217,42.2302,13400.0
2012-11-05 13:55:00,64.13,64.14,64.12,64.14,7700.0,42.2302,42.2367,42.2236,42.2367,7700.0
2012-11-05 14:00:00,64.13,64.24,64.13,64.23,49400.0,42.2302,42.3026,42.2302,42.296,49400.0
2012-11-05 14:05:00,64.23,64.25,64.22,64.23,78700.0,42.296,42.3092,42.2894,42.296,78700.0
2012-11-05 14:10:00,64.24,64.24,64.19,64.2,13500.0,42.3026,42.3026,42.2697,42.2762,13500.0
2012-11-05 14:15:00,64.19,64.23,64.19,64.2,79000.0,42.2697,42.296,42.2697,42.2762,79000.0
2012-11-05 14:20:00,64.21,64.21,64.18,64.18,20100.0,42.2828,42.2828,42.2631,42.2631,20100.0
2012-11-05 14:25:00,64.18,64.18,64.15,64.15,24000.0,42.2631,42.2631,42.2433,42.2433,24000.0
2012-11-05 14:30:00,64.16,64.19,64.15,64.17,28100.0,42.2499,42.2697,42.2433,42.2565,28100.0
2012-11-05 14:35:00,64.17,64.17,64.14,64.14,25400.0,42.2565,42.2565,42.2367,42.2367,25400.0
2012-11-05 14:40:00,64.14,64.19,64.14,64.19,35400.0,42.2367,42.2697,42.2367,42.2697,35400.0
2012-11-05 14:45:00,64.19,64.22,64.19,64.22,41000.0,42.2697,42.2894,42.2697,42.2894,41000.0
2012-11-05 14:50:00,64.21,64.24,64.2,64.22,42900.0,42.2828,42.3026,42.2762,42.2894,42900.0
2012-11-05 14:55:00,64.22,64.25,64.21,64.21,43300.0,42.2894,42.3092,42.2828,42.2828,43300.0
2012-11-05 15:00:00,64.22,64.25,64.2,64.25,70300.0,42.2894,42.3092,42.2762,42.3092,70300.0
2012-11-05 15:05:00,64.24,64.29,64.24,64.27,104500.0,42.3026,42.3355,42.3026,42.3223,104500.0
2012-11-05 15:10:00,64.27,64.28,64.25,64.26,119000.0,42.3223,42.3289,42.3092,42.3158,119000.0
2012-11-05 15:15:00,64.26,64.27,64.21,64.21,143300.0,42.3158,42.3223,42.2828,42.2828,143300.0
2012-11-05 15:20:00,64.21,64.22,64.18,64.18,127700.0,42.2828,42.2894,42.2631,42.2631,127700.0
2012-11-05 15:25:00,64.18,64.19,64.11,64.12,186400.0,42.2631,42.2697,42.217,42.2236,186400.0
2012-11-05 15:30:00,64.13,64.14,64.05,64.06,247300.0,42.2302,42.2367,42.1775,42.1841,247300.0
2012-11-05 15:35:00,64.05,64.09,64.04,64.08,289600.0,42.1775,42.2038,42.1709,42.1972,289600.0
2012-11-05 15:40:00,64.09,64.16,64.09,64.13,264900.0,42.2038,42.2499,42.2038,42.2302,264900.0
2012-11-05 15:45:00,64.14,64.17,64.11,64.11,418600.0,42.2367,42.2565,42.217,42.217,418600.0
2012-11-05 15:50:00,64.12,64.13,64.11,64.11,473900.0,42.2236,42.2302,42.217,42.217,473900.0
2012-11-05 15:55:00,64.12,64.13,63.99,64.02,1846900.0,42.2236,42.2302,42.138,42.1577,1846900.0
2012-11-06 09:30:00,64.27,64.29,64.12,64.22,65100.0,42.3223,42.3355,42.2236,42.2894,65100.0
2012-11-06 09:35:00,64.22,64.27,64.11,64.13,127800.0,42.2894,42.3223,42.217,42.2302,127800.0
2012-11-06 09:40:00,64.14,64.16,64.04,64.04,93200.0,42.2367,42.2499,42.1709,42.1709,93200.0
2012-11-06 09:45:00,64.03,64.05,64.0,64.02,129500.0,42.1643,42.1775,42.1445,42.1577,129500.0
2012-11-06 09:50:00,64.02,64.03,63.9,63.93,146800.0,42.1577,42.1643,42.0787,42.0984,146800.0
2012-11-06 09:55:00,63.94,63.98,63.92,63.95,86000.0,42.105,42.1314,42.0919,42.1116,86000.0
2012-11-06 10:00:00,63.94,63.99,63.91,63.99,75100.0,42.105,42.138,42.0853,42.138,75100.0
2012-11-06 10:05:00,64.0,64.01,63.95,63.96,34100.0,42.1445,42.1511,42.1116,42.1182,34100.0
2012-11-06 10:10:00,63.97,63.97,63.9,63.9,66000.0,42.1248,42.1248,42.0787,42.0787,66000.0
2012-11-06 10:15:00,63.9,63.92,63.87,63.9,43000.0,42.0787,42.0919,42.0589,42.0787,43000.0
2012-11-06 10:20:00,63.9,63.97,63.89,63.94,121000.0,42.0787,42.1248,42.0721,42.105,121000.0
2012-11-06 10:25:00,63.95,63.95,63.87,63.88,79100.0,42.1116,42.1116,42.0589,42.0655,79100.0
2012-11-06 10:30:00,63.88,63.91,63.85,63.85,65700.0,42.0655,42.0853,42.0458,42.0458,65700.0
2012-11-06 10:35:00,63.86,63.86,63.81,63.83,100600.0,42.0524,42.0524,42.0194,42.0326,100600.0
2012-11-06 10:40:00,63.83,63.86,63.8,63.83,72400.0,42.0326,42.0524,42.0128,42.0326,72400.0
2012-11-06 10:45:00,63.84,63.9,63.8,63.8,60000.0,42.0392,42.0787,42.0128,42.0128,60000.0
2012-11-06 10:50:00,63.8,63.81,63.78,63.8,54200.0,42.0128,42.0194,41.9997,42.0128,54200.0
2012-11-06 10:55:00,63.79,63.83,63.79,63.8,33000.0,42.0063,42.0326,42.0063,42.0128,33000.0
2012-11-06 11:00:00,63.79,63.82,63.78,63.78,33300.0,42.0063,42.026,41.9997,41.9997,33300.0
2012-11-06 11:05:00,63.78,63.8,63.77,63.79,18500.0,41.9997,42.0128,41.9931,42.0063,18500.0
2012-11-06 11:10:00,63.8,63.88,63.8,63.88,52200.0,42.0128,42.0655,42.0128,42.0655,52200.0
2012-11-06 11:15:00,63.88,63.91,63.88,63.88,34500.0,42.0655,42.0853,42.0655,42.0655,34500.0
2012-11-06 11:20:00,63.88,63.92,63.86,63.9,115700.0,42.0655,42.0919,42.0524,42.0787,115700.0
2012-11-06 11:25:00,63.9,63.91,63.87,63.89,40900.0,42.0787,42.0853,42.0589,42.0721,40900.0
2012-11-06 11:30:00,63.88,63.91,63.88,63.91,51100.0,42.0655,42.0853,42.0655,42.0853,51100.0
2012-11-06 11:35:00,63.91,64.07,63.9,64.0,170000.0,42.0853,42.1906,42.0787,42.1445,170000.0
2012-11-06 11:40:00,64.01,64.05,63.99,64.05,56500.0,42.1511,42.1775,42.138,42.1775,56500.0
2012-11-06 11:45:00,64.05,64.08,64.03,64.04,71800.0,42.1775,42.1972,42.1643,42.1709,71800.0
2012-11-06 11:50:00,64.04,64.12,64.04,64.12,196400.0,42.1709,42.2236,42.1709,42.2236,196400.0
2012-11-06 11:55:00,64.11,64.12,64.08,64.08,49700.0,42.217,42.2236,42.1972,42.1972,49700.0
2012-11-06 12:00:00,64.08,64.2,64.07,64.2,69600.0,42.1972,42.2762,42.1906,42.2762,69600.0
2012-11-06 12:05:00,64.2,64.21,64.12,64.13,61300.0,42.2762,42.2828,42.2236,42.2302,61300.0
2012-11-06 12:10:00,64.13,64.15,64.1,64.11,16100.0,42.2302,42.2433,42.2104,42.217,16100.0
2012-11-06 12:15:00,64.12,64.12,64.09,64.09,31700.0,42.2236,42.2236,42.2038,42.2038,31700.0
2012-11-06 12:20:00,64.09,64.14,64.08,64.14,50300.0,42.2038,42.2367,42.1972,42.2367,50300.0
2012-11-06 12:25:00,64.15,64.16,64.11,64.13,29500.0,42.2433,42.2499,42.217,42.2302,29500.0
2012-11-06 12:30:00,64.13,64.14,64.1,64.11,46600.0,42.2302,42.2367,42.2104,42.217,46600.0
2012-11-06 12:35:00,64.12,64.12,64.1,64.11,10500.0,42.2236,42.2236,42.2104,42.217,10500.0
2012-11-06 12:40:00,64.1,64.11,64.08,64.11,46300.0,42.2104,42.217,42.1972,42.217,46300.0
2012-11-06 12:45:00,64.1,64.11,64.06,64.07,109700.0,42.2104,42.217,42.1841,42.1906,109700.0
2012-11-06 12:50:00,64.08,64.12,64.08,64.11,57900.0,42.1972,42.2236,42.1972,42.217,57900.0
2012-11-06 12:55:00,64.11,64.13,64.07,64.07,93500.0,42.217,42.2302,42.1906,42.1906,93500.0
2012-11-06 13:00:00,64.08,64.08,64.04,64.04,43300.0,42.1972,42.1972,42.1709,42.1709,43300.0
2012-11-06 13:05:00,64.05,64.09,64.04,64.09,30200.0,42.1775,42.2038,42.1709,42.2038,30200.0
2012-11-06 13:10:00,64.09,64.1,64.05,64.1,63700.0,42.2038,42.2104,42.1775,42.2104,63700.0
2012-11-06 13:15:00,64.09,64.09,64.04,64.06,38000.0,42.2038,42.2038,42.1709,42.1841,38000.0
2012-11-06 13:20:00,64.05,64.1,64.05,64.08,80200.0,42.1775,42.2104,42.1775,42.1972,80200.0
2012-11-06 13:25:00,64.08,64.13,64.07,64.11,21700.0,42.1972,42.2302,42.1906,42.217,21700.0
2012-11-06 13:30:00,64.1,64.14,64.09,64.09,73400.0,42.2104,42.2367,42.2038,42.2038,73400.0
2012-11-06 13:35:00,64.09,64.13,64.09,64.11,59600.0,42.2038,42.2302,42.2038,42.217,59600.0
2012-11-06 13:40:00,64.12,64.13,64.09,64.13,17100.0,42.2236,42.2302,42.2038,42.2302,17100.0
2012-11-06 13:45:00,64.14,64.14,64.11,64.13,33300.0,42.2367,42.2367,42.217,42.2302,33300.0
2012-11-06 13:50:00,64.13,64.14,64.11,64.12,15900.0,42.2302,42.2367,42.217,42.2236,15900.0
2012-11-06 13:55:00,64.12,64.15,64.12,64.13,37000.0,42.2236,42.2433,42.2236,42.2302,37000.0
2012-11-06 14:00:00,64.14,64.16,64.13,64.14,50000.0,42.2367,42.2499,42.2302,42.2367,50000.0
2012-11-06 14:05:00,64.15,64.17,64.13,64.14,44500.0,42.2433,42.2565,42.2302,42.2367,44500.0
2012-11-06 14:10:00,64.13,64.15,64.12,64.13,29500.0,42.2302,42.2433,42.2236,42.2302,29500.0
2012-11-06 14:15:00,64.13,64.16,64.12,64.15,16700.0,42.2302,42.2499,42.2236,42.2433,16700.0
2012-11-06 14:20:00,64.16,64.18,64.14,64.16,29500.0,42.2499,42.2631,42.2367,42.2499,29500.0
2012-11-06 14:25:00,64.17,64.19,64.16,64.19,16500.0,42.2565,42.2697,42.2499,42.2697,16500.0
2012-11-06 14:30:00,64.19,64.24,64.18,64.23,36300.0,42.2697,42.3026,42.2631,42.296,36300.0
2012-11-06 14:35:00,64.23,64.26,64.22,64.23,29600.0,42.296,42.3158,42.2894,42.296,29600.0
2012-11-06 14:40:00,64.24,64.25,64.22,64.24,64000.0,42.3026,42.3092,42.2894,42.3026,64000.0
2012-11-06 14:45:00,64.25,64.26,64.21,64.23,42500.0,42.3092,42.3158,42.2828,42.296,42500.0
2012-11-06 14:50:00,64.23,64.23,64.19,64.2,20500.0,42.296,42.296,42.2697,42.2762,20500.0
2012-11-06 14:55:00,64.2,64.21,64.17,64.18,46900.0,42.2762,42.2828,42.2565,42.2631,46900.0
2012-11-06 15:00:00,64.18,64.2,64.14,64.16,26700.0,42.2631,42.2762,42.2367,42.2499,26700.0
2012-11-06 15:05:00,64.17,64.18,64.13,64.13,28000.0,42.2565,42.2631,42.2302,42.2302,28000.0
2012-11-06 15:10:00,64.14,64.15,64.11,64.13,48200.0,42.2367,42.2433,42.217,42.2302,48200.0
2012-11-06 15:15:00,64.14,64.16,64.12,64.13,10600.0,42.2367,42.2499,42.2236,42.2302,10600.0
2012-11-06 15:20:00,64.14,64.14,64.1,64.1,33500.0,42.2367,42.2367,42.2104,42.2104,33500.0
2012-11-06 15:25:00,64.1,64.11,64.02,64.03,82800.0,42.2104,42.217,42.1577,42.1643,82800.0
2012-11-06 15:30:00,64.04,64.04,64.0,64.03,94100.0,42.1709,42.1709,42.1445,42.1643,94100.0
2012-11-06 15:35:00,64.04,64.06,63.97,64.02,85700.0,42.1709,42.1841,42.1248,42.1577,85700.0
2012-11-06 15:40:00,64.02,64.04,63.98,64.02,75400.0,42.1577,42.1709,42.1314,42.1577,75400.0
2012-11-06 15:45:00,64.02,64.12,64.02,64.11,88400.0,42.1577,42.2236,42.1577,42.217,88400.0
2012-11-06 15:50:00,64.12,64.12,64.06,64.07,133400.0,42.2236,42.2236,42.1841,42.1906,133400.0
2012-11-06 15:55:00,64.08,64.15,64.08,64.14,428200.0,42.1972,42.2433,42.1972,42.2367,428200.0
2012-11-07 09:30:00,63.71,63.8,63.59,63.7,291300.0,41.9536,42.0128,41.8746,41.947,291300.0
2012-11-07 09:35:00,63.7,63.84,63.66,63.82,177000.0,41.947,42.0392,41.9207,42.026,177000.0
2012-11-07 09:40:00,63.82,64.0,63.81,63.97,321600.0,42.026,42.1445,42.0194,42.1248,321600.0
2012-11-07 09:45:00,63.96,64.07,63.9,64.07,165300.0,42.1182,42.1906,42.0787,42.1906,165300.0
2012-11-07 09:50:00,64.07,64.11,64.05,64.11,292800.0,42.1906,42.217,42.1775,42.217,292800.0
2012-11-07 09:55:00,64.11,64.14,64.04,64.04,133600.0,42.217,42.2367,42.1709,42.1709,133600.0
2012-11-07 10:00:00,64.05,64.06,63.93,63.98,112000.0,42.1775,42.1841,42.0984,42.1314,112000.0
2012-11-07 10:05:00,63.99,64.0,63.91,63.93,57700.0,42.138,42.1445,42.0853,42.0984,57700.0
2012-11-07 10:10:00,63.92,63.93,63.84,63.86,158900.0,42.0919,42.0984,42.0392,42.0524,158900.0
2012-11-07 10:15:00,63.85,63.91,63.83,63.85,100900.0,42.0458,42.0853,42.0326,42.0458,100900.0
2012-11-07 10:20:00,63.85,63.91,63.81,63.9,70800.0,42.0458,42.0853,42.0194,42.0787,70800.0
2012-11-07 10:25:00,63.91,63.93,63.85,63.92,31900.0,42.0853,42.0984,42.0458,42.0919,31900.0
2012-11-07 10:30:00,63.91,64.02,63.87,63.98,105800.0,42.0853,42.1577,42.0589,42.1314,105800.0
2012-11-07 10:35:00,63.99,64.02,63.98,64.02,68400.0,42.138,42.1577,42.1314,42.1577,68400.0
2012-11-07 10:40:00,64.01,64.03,63.97,63.97,67800.0,42.1511,42.1643,42.1248,42.1248,67800.0
2012-11-07 10:45:00,63.97,63.97,63.88,63.9,67000.0,42.1248,42.1248,42.0655,42.0787,67000.0
2012-11-07 10:50:00,63.9,63.92,63.83,63.89,139100.0,42.0787,42.0919,42.0326,42.0721,139100.0
2012-11-07 10:55:00,63.88,63.88,63.72,63.73,205700.0,42.0655,42.0655,41.9602,41.9667,205700.0
2012-11-07 11:00:00,63.73,63.82,63.72,63.77,85000.0,41.9667,42.026,41.9602,41.9931,85000.0
2012-11-07 11:05:00,63.77,63.8,63.69,63.7,36900.0,41.9931,42.0128,41.9404,41.947,36900.0
2012-11-07 11:10:00,63.69,63.7,63.56,63.59,58900.0,41.9404,41.947,41.8548,41.8746,58900.0
2012-11-07 11:15:00,63.59,63.6,63.5,63.51,206600.0,41.8746,41.8811,41.8153,41.8219,206600.0
2012-11-07 11:20:00,63.51,63.6,63.5,63.54,173000.0,41.8219,41.8811,41.8153,41.8416,173000.0
2012-11-07 11:25:00,63.54,63.56,63.49,63.51,155500.0,41.8416,41.8548,41.8087,41.8219,155500.0
2012-11-07 11:30:00,63.52,63.63,63.47,63.57,208100.0,41.8285,41.9009,41.7955,41.8614,208100.0
2012-11-07 11:35:00,63.57,63.75,63.57,63.74,141800.0,41.8614,41.9799,41.8614,41.9733,141800.0
2012-11-07 11:40:00,63.75,63.83,63.72,63.8,203000.0,41.9799,42.0326,41.9602,42.0128,203000.0
2012-11-07 11:45:00,63.8,63.88,63.73,63.88,132600.0,42.0128,42.0655,41.9667,42.0655,132600.0
2012-11-07 11:50:00,63.87,63.88,63.84,63.86,88700.0,42.0589,42.0655,42.0392,42.0524,88700.0
2012-11-07 11:55:00,63.86,63.87,63.76,63.77,247600.0,42.0524,42.0589,41.9865,41.9931,247600.0
2012-11-07 12:00:00,63.77,63.77,63.69,63.69,292700.0,41.9931,41.9931,41.9404,41.9404,292700.0
2012-11-07 12:05:00,63.69,63.71,63.66,63.69,249400.0,41.9404,41.9536,41.9207,41.9404,249400.0
2012-11-07 12:10:00,63.69,63.69,63.65,63.67,83400.0,41.9404,41.9404,41.9141,41.9272,83400.0
2012-11-07 12:15:00,63.67,63.7,63.66,63.69,93700.0,41.9272,41.947,41.9207,41.9404,93700.0
2012-11-07 12:20:00,63.69,63.74,63.69,63.73,67700.0,41.9404,41.9733,41.9404,41.9667,67700.0
2012-11-07 12:25:00,63.72,63.77,63.7,63.73,97100.0,41.9602,41.9931,41.947,41.9667,97100.0
2012-11-07 12:30:00,63.72,63.74,63.68,63.68,324900.0,41.9602,41.9733,41.9338,41.9338,324900.0
2012-11-07 12:35:00,63.69,63.76,63.68,63.75,68100.0,41.9404,41.9865,41.9338,41.9799,68100.0
2012-11-07 12:40:00,63.75,63.77,63.7,63.76,192100.0,41.9799,41.9931,41.947,41.9865,192100.0
2012-11-07 12:45:00,63.75,63.81,63.75,63.79,109900.0,41.9799,42.0194,41.9799,42.0063,109900.0
2012-11-07 12:50:00,63.79,63.93,63.79,63.88,143800.0,42.0063,42.0984,42.0063,42.0655,143800.0
2012-11-07 12:55:00,63.87,63.9,63.84,63.89,67000.0,42.0589,42.0787,42.0392,42.0721,67000.0
2012-11-07 13:00:00,63.9,63.97,63.88,63.96,37500.0,42.0787,42.1248,42.0655,42.1182,37500.0
2012-11-07 13:05:00,63.99,64.05,63.99,64.03,114200.0,42.138,42.1775,42.138,42.1643,114200.0
2012-11-07 13:10:00,64.03,64.05,63.96,63.99,116100.0,42.1643,42.1775,42.1182,42.138,116100.0
2012-11-07 13:15:00,63.99,64.0,63.91,63.92,50000.0,42.138,42.1445,42.0853,42.0919,50000.0
2012-11-07 13:20:00,63.92,63.96,63.9,63.95,101100.0,42.0919,42.1182,42.0787,42.1116,101100.0
2012-11-07 13:25:00,63.96,64.0,63.94,63.95,36400.0,42.1182,42.1445,42.105,42.1116,36400.0
2012-11-07 13:30:00,63.94,64.03,63.94,64.01,67700.0,42.105,42.1643,42.105,42.1511,67700.0
2012-11-07 13:35:00,64.01,64.03,63.99,64.01,20700.0,42.1511,42.1643,42.138,42.1511,20700.0
2012-11-07 13:40:00,64.01,64.03,63.97,63.97,49900.0,42.1511,42.1643,42.1248,42.1248,49900.0
2012-11-07 13:45:00,63.97,64.0,63.96,63.97,27300.0,42.1248,42.1445,42.1182,42.1248,27300.0
2012-11-07 13:50:00,63.97,64.01,63.96,64.0,48900.0,42.1248,42.1511,42.1182,42.1445,48900.0
2012-11-07 13:55:00,63.99,63.99,63.91,63.93,46500.0,42.138,42.138,42.0853,42.0984,46500.0
2012-11-07 14:00:00,63.93,63.98,63.91,63.97,46500.0,42.0984,42.1314,42.0853,42.1248,46500.0
2012-11-07 14:05:00,63.98,64.03,63.95,64.02,44100.0,42.1314,42.1643,42.1116,42.1577,44100.0
2012-11-07 14:10:00,64.02,64.02,63.95,63.98,84700.0,42.1577,42.1577,42.1116,42.1314,84700.0
2012-11-07 14:15:00,63.98,63.99,63.96,63.98,46200.0,42.1314,42.138,42.1182,42.1314,46200.0
2012-11-07 14:20:00,63.98,64.03,63.96,64.01,40000.0,42.1314,42.1643,42.1182,42.1511,40000.0
2012-11-07 14:25:00,64.02,64.04,63.99,64.03,68200.0,42.1577,42.1709,42.138,42.1643,68200.0
2012-11-07 14:30:00,64.03,64.04,63.95,63.95,57600.0,42.1643,42.1709,42.1116,42.1116,57600.0
2012-11-07 14:35:00,63.95,63.96,63.86,63.9,90100.0,42.1116,42.1182,42.0524,42.0787,90100.0
2012-11-07 14:40:00,63.9,63.91,63.89,63.91,54400.0,42.0787,42.0853,42.0721,42.0853,54400.0
2012-11-07 14:45:00,63.92,63.99,63.92,63.95,68400.0,42.0919,42.138,42.0919,42.1116,68400.0
2012-11-07 14:50:00,63.96,63.96,63.84,63.85,430700.0,42.1182,42.1182,42.0392,42.0458,430700.0
2012-11-07 14:55:00,63.84,63.96,63.84,63.95,42900.0,42.0392,42.1182,42.0392,42.1116,42900.0
2012-11-07 15:00:00,63.94,63.95,63.88,63.89,188100.0,42.105,42.1116,42.0655,42.0721,188100.0
2012-11-07 15:05:00,63.88,63.9,63.85,63.85,140300.0,42.0655,42.0787,42.0458,42.0458,140300.0
2012-11-07 15:10:00,63.85,63.91,63.84,63.86,188900.0,42.0458,42.0853,42.0392,42.0524,188900.0
2012-11-07 15:15:00,63.86,63.89,63.83,63.87,78100.0,42.0524,42.0721,42.0326,42.0589,78100.0
2012-11-07 15:20:00,63.88,63.97,63.88,63.96,100200.0,42.0655,42.1248,42.0655,42.1182,100200.0
2012-11-07 15:25:00,63.95,64.08,63.93,64.08,155800.0,42.1116,42.1972,42.0984,42.1972,155800.0
2012-11-07 15:30:00,64.08,64.09,64.0,64.04,149300.0,42.1972,42.2038,42.1445,42.1709,149300.0
2012-11-07 15:35:00,64.05,64.05,63.94,63.94,108400.0,42.1775,42.1775,42.105,42.105,108400.0
2012-11-07 15:40:00,63.95,64.0,63.95,63.99,94800.0,42.1116,42.1445,42.1116,42.138,94800.0
2012-11-07 15:45:00,63.99,64.05,63.9,63.9,99700.0,42.138,42.1775,42.0787,42.0787,99700.0
2012-11-07 15:50:00,63.92,64.03,63.91,63.96,278000.0,42.0919,42.1643,42.0853,42.1182,278000.0
2012-11-07 15:55:00,63.96,63.96,63.81,63.81,537700.0,42.1182,42.1182,42.0194,42.0194,537700.0
2012-11-08 09:30:00,63.81,63.88,63.58,63.64,118700.0,42.0194,42.0655,41.868,41.9075,118700.0
2012-11-08 09:35:00,63.64,63.72,63.53,63.7,903000.0,41.9075,41.9602,41.835,41.947,903000.0
2012-11-08 09:40:00,63.7,63.87,63.68,63.79,173500.0,41.947,42.0589,41.9338,42.0063,173500.0
2012-11-08 09:45:00,63.8,63.84,63.78,63.81,120800.0,42.0128,42.0392,41.9997,42.0194,120800.0
2012-11-08 09:50:00,63.8,63.83,63.77,63.8,139400.0,42.0128,42.0326,41.9931,42.0128,139400.0
2012-11-08 09:55:00,63.8,63.83,63.74,63.75,126800.0,42.0128,42.0326,41.9733,41.9799,126800.0
2012-11-08 10:00:00,63.75,63.76,63.68,63.71,150100.0,41.9799,41.9865,41.9338,41.9536,150100.0
2012-11-08 10:05:00,63.72,63.72,63.6,63.6,128300.0,41.9602,41.9602,41.8811,41.8811,128300.0
2012-11-08 10:10:00,63.6,63.68,63.58,63.64,101600.0,41.8811,41.9338,41.868,41.9075,101600.0
2012-11-08 10:15:00,63.64,63.65,63.61,63.62,57500.0,41.9075,41.9141,41.8877,41.8943,57500.0
2012-11-08 10:20:00,63.63,63.67,63.59,63.59,87400.0,41.9009,41.9272,41.8746,41.8746,87400.0
2012-11-08 10:25:00,63.59,63.64,63.59,63.64,70800.0,41.8746,41.9075,41.8746,41.9075,70800.0
2012-11-08 10:30:00,63.64,63.68,63.6,63.66,54500.0,41.9075,41.9338,41.8811,41.9207,54500.0
2012-11-08 10:35:00,63.65,63.71,63.64,63.7,101100.0,41.9141,41.9536,41.9075,41.947,101100.0
2012-11-08 10:40:00,63.71,63.72,63.59,63.64,146100.0,41.9536,41.9602,41.8746,41.9075,146100.0
2012-11-08 10:45:00,63.63,63.67,63.6,63.62,84300.0,41.9009,41.9272,41.8811,41.8943,84300.0
2012-11-08 10:50:00,63.62,63.7,63.6,63.65,60100.0,41.8943,41.947,41.8811,41.9141,60100.0
2012-11-08 10:55:00,63.65,63.67,63.56,63.62,77300.0,41.9141,41.9272,41.8548,41.8943,77300.0
2012-11-08 11:00:00,63.63,63.69,63.53,63.57,54700.0,41.9009,41.9404,41.835,41.8614,54700.0
2012-11-08 11:05:00,63.58,63.69,63.57,63.69,87500.0,41.868,41.9404,41.8614,41.9404,87500.0
2012-11-08 11:10:00,63.68,63.69,63.62,63.66,60700.0,41.9338,41.9404,41.8943,41.9207,60700.0
2012-11-08 11:15:00,63.66,63.67,63.62,63.64,83000.0,41.9207,41.9272,41.8943,41.9075,83000.0
2012-11-08 11:20:00,63.63,63.71,63.63,63.71,74600.0,41.9009,41.9536,41.9009,41.9536,74600.0
2012-11-08 11:25:00,63.72,63.74,63.65,63.71,32300.0,41.9602,41.9733,41.9141,41.9536,32300.0
2012-11-08 11:30:00,63.71,63.76,63.71,63.73,37300.0,41.9536,41.9865,41.9536,41.9667,37300.0
2012-11-08 11:35:00,63.71,63.73,63.63,63.69,28400.0,41.9536,41.9667,41.9009,41.9404,28400.0
2012-11-08 11:40:00,63.69,63.71,63.67,63.71,11000.0,41.9404,41.9536,41.9272,41.9536,11000.0
2012-11-08 11:45:00,63.72,63.74,63.72,63.73,24600.0,41.9602,41.9733,41.9602,41.9667,24600.0
2012-11-08 11:50:00,63.72,63.79,63.71,63.79,30200.0,41.9602,42.0063,41.9536,42.0063,30200.0
2012-11-08 11:55:00,63.79,63.81,63.77,63.78,25000.0,42.0063,42.0194,41.9931,41.9997,25000.0
2012-11-08 12:00:00,63.78,63.78,63.73,63.77,93700.0,41.9997,41.9997,41.9667,41.9931,93700.0
2012-11-08 12:05:00,63.76,63.78,63.72,63.74,89300.0,41.9865,41.9997,41.9602,41.9733,89300.0
2012-11-08 12:10:00,63.74,63.75,63.67,63.74,104500.0,41.9733,41.9799,41.9272,41.9733,104500.0
2012-11-08 12:15:00,63.74,63.77,63.69,63.69,92500.0,41.9733,41.9931,41.9404,41.9404,92500.0
2012-11-08 12:20:00,63.69,63.73,63.67,63.7,46500.0,41.9404,41.9667,41.9272,41.947,46500.0
2012-11-08 12:25:00,63.71,63.73,63.69,63.69,54100.0,41.9536,41.9667,41.9404,41.9404,54100.0
2012-11-08 12:30:00,63.69,63.72,63.65,63.71,73600.0,41.9404,41.9602,41.9141,41.9536,73600.0
2012-11-08 12:35:00,63.71,63.71,63.61,63.67,60600.0,41.9536,41.9536,41.8877,41.9272,60600.0
2012-11-08 12:40:00,63.67,63.73,63.66,63.7,47100.0,41.9272,41.9667,41.9207,41.947,47100.0
2012-11-08 12:45:00,63.7,63.7,63.61,63.64,53300.0,41.947,41.947,41.8877,41.9075,53300.0
2012-11-08 12:50:00,63.64,63.66,63.62,63.63,49400.0,41.9075,41.9207,41.8943,41.9009,49400.0
2012-11-08 12:55:00,63.62,63.67,63.61,63.65,82200.0,41.8943,41.9272,41.8877,41.9141,82200.0
2012-11-08 13:00:00,63.65,63.67,63.62,63.63,33500.0,41.9141,41.9272,41.8943,41.9009,33500.0
2012-11-08 13:05:00,63.62,63.62,63.59,63.59,40900.0,41.8943,41.8943,41.8746,41.8746,40900.0
2012-11-08 13:10:00,63.58,63.6,63.54,63.55,122400.0,41.868,41.8811,41.8416,41.8482,122400.0
2012-11-08 13:15:00,63.55,63.57,63.51,63.55,103700.0,41.8482,41.8614,41.8219,41.8482,103700.0
2012-11-08 13:20:00,63.55,63.57,63.49,63.5,59400.0,41.8482,41.8614,41.8087,41.8153,59400.0
2012-11-08 13:25:00,63.5,63.5,63.37,63.46,235500.0,41.8153,41.8153,41.7297,41.789,235500.0
2012-11-08 13:30:00,63.46,63.47,63.42,63.47,61400.0,41.789,41.7955,41.7626,41.7955,61400.0
2012-11-08 13:35:00,63.47,63.48,63.44,63.44,56000.0,41.7955,41.8021,41.7758,41.7758,56000.0
2012-11-08 13:40:00,63.44,63.44,63.41,63.42,113100.0,41.7758,41.7758,41.756,41.7626,113100.0
2012-11-08 13:45:00,63.41,63.45,63.4,63.45,16100.0,41.756,41.7824,41.7494,41.7824,16100.0
2012-11-08 13:50:00,63.45,63.52,63.44,63.52,27600.0,41.7824,41.8285,41.7758,41.8285,27600.0
2012-11-08 13:55:00,63.52,63.55,63.51,63.55,66700.0,41.8285,41.8482,41.8219,41.8482,66700.0
2012-11-08 14:00:00,63.55,63.55,63.47,63.48,76000.0,41.8482,41.8482,41.7955,41.8021,76000.0
2012-11-08 14:05:00,63.47,63.48,63.44,63.46,19200.0,41.7955,41.8021,41.7758,41.789,19200.0
2012-11-08 14:10:00,63.47,63.48,63.45,63.48,19600.0,41.7955,41.8021,41.7824,41.8021,19600.0
2012-11-08 14:15:00,63.48,63.51,63.45,63.45,33300.0,41.8021,41.8219,41.7824,41.7824,33300.0
2012-11-08 14:20:00,63.45,63.47,63.42,63.47,60700.0,41.7824,41.7955,41.7626,41.7955,60700.0
2012-11-08 14:25:00,63.47,63.5,63.44,63.48,62000.0,41.7955,41.8153,41.7758,41.8021,62000.0
2012-11-08 14:30:00,63.47,63.49,63.44,63.44,20300.0,41.7955,41.8087,41.7758,41.7758,20300.0
2012-11-08 14:35:00,63.43,63.46,63.4,63.41,178900.0,41.7692,41.789,41.7494,41.756,178900.0
2012-11-08 14:40:00,63.4,63.44,63.39,63.4,31100.0,41.7494,41.7758,41.7429,41.7494,31100.0
2012-11-08 14:45:00,63.41,63.46,63.4,63.46,40700.0,41.756,41.789,41.7494,41.789,40700.0
2012-11-08 14:50:00,63.46,63.48,63.44,63.45,32300.0,41.789,41.8021,41.7758,41.7824,32300.0
2012-11-08 14:55:00,63.45,63.47,63.43,63.43,39900.0,41.7824,41.7955,41.7692,41.7692,39900.0
2012-11-08 15:00:00,63.43,63.43,63.39,63.39,16900.0,41.7692,41.7692,41.7429,41.7429,16900.0
2012-11-08 15:05:00,63.4,63.42,63.34,63.36,81400.0,41.7494,41.7626,41.7099,41.7231,81400.0
2012-11-08 15:10:00,63.36,63.43,63.35,63.37,112300.0,41.7231,41.7692,41.7165,41.7297,112300.0
2012-11-08 15:15:00,63.38,63.42,63.37,63.41,46800.0,41.7363,41.7626,41.7297,41.756,46800.0
2012-11-08 15:20:00,63.41,63.42,63.36,63.37,71300.0,41.756,41.7626,41.7231,41.7297,71300.0
2012-11-08 15:25:00,63.38,63.4,63.34,63.37,99200.0,41.7363,41.7494,41.7099,41.7297,99200.0
2012-11-08 15:30:00,63.37,63.38,63.32,63.34,87800.0,41.7297,41.7363,41.6968,41.7099,87800.0
2012-11-08 15:35:00,63.33,63.35,63.3,63.32,95100.0,41.7033,41.7165,41.6836,41.6968,95100.0
2012-11-08 15:40:00,63.33,63.35,63.25,63.31,96800.0,41.7033,41.7165,41.6507,41.6902,96800.0
2012-11-08 15:45:00,63.3,63.32,63.2,63.2,292400.0,41.6836,41.6968,41.6177,41.6177,292400.0
2012-11-08 15:50:00,63.2,63.28,63.2,63.27,235400.0,41.6177,41.6704,41.6177,41.6638,235400.0
2012-11-08 15:55:00,63.27,63.27,63.14,63.16,772900.0,41.6638,41.6638,41.5782,41.5914,772900.0
2012-11-09 09:30:00,62.92,63.08,62.81,62.88,245200.0,41.4334,41.5387,41.3609,41.407,245200.0
2012-11-09 09:35:00,62.88,62.98,62.82,62.91,135300.0,41.407,41.4729,41.3675,41.4268,135300.0
2012-11-09 09:40:00,62.91,63.06,62.9,63.05,116600.0,41.4268,41.5255,41.4202,41.519,116600.0
2012-11-09 09:45:00,63.04,63.05,62.94,62.98,92300.0,41.5124,41.519,41.4465,41.4729,92300.0
2012-11-09 09:50:00,62.98,63.01,62.69,62.74,244400.0,41.4729,41.4926,41.2819,41.3148,244400.0
2012-11-09 09:55:00,62.74,62.85,62.73,62.83,284900.0,41.3148,41.3873,41.3082,41.3741,284900.0
2012-11-09 10:00:00,62.83,63.02,62.81,63.01,107100.0,41.3741,41.4992,41.3609,41.4926,107100.0
2012-11-09 10:05:00,63.0,63.1,62.94,63.1,81700.0,41.486,41.5519,41.4465,41.5519,81700.0
2012-11-09 10:10:00,63.1,63.16,63.08,63.14,89300.0,41.5519,41.5914,41.5387,41.5782,89300.0
2012-11-09 10:15:00,63.15,63.15,63.0,63.03,122400.0,41.5848,41.5848,41.486,41.5058,122400.0
2012-11-09 10:20:00,63.04,63.11,63.03,63.09,219800.0,41.5124,41.5585,41.5058,41.5453,219800.0
2012-11-09 10:25:00,63.09,63.1,63.02,63.05,85400.0,41.5453,41.5519,41.4992,41.519,85400.0
2012-11-09 10:30:00,63.06,63.13,63.05,63.1,123500.0,41.5255,41.5716,41.519,41.5519,123500.0
2012-11-09 10:35:00,63.1,63.15,63.06,63.06,51800.0,41.5519,41.5848,41.5255,41.5255,51800.0
2012-11-09 10:40:00,63.06,63.19,63.06,63.19,87100.0,41.5255,41.6112,41.5255,41.6112,87100.0
2012-11-09 10:45:00,63.18,63.18,63.08,63.08,129600.0,41.6046,41.6046,41.5387,41.5387,129600.0
2012-11-09 10:50:00,63.07,63.08,63.03,63.05,60400.0,41.5321,41.5387,41.5058,41.519,60400.0
2012-11-09 10:55:00,63.05,63.12,63.03,63.09,34100.0,41.519,41.5651,41.5058,41.5453,34100.0
2012-11-09 11:00:00,63.08,63.15,63.08,63.13,25200.0,41.5387,41.5848,41.5387,41.5716,25200.0
2012-11-09 11:05:00,63.13,63.17,63.11,63.13,118600.0,41.5716,41.598,41.5585,41.5716,118600.0
2012-11-09 11:10:00,63.12,63.19,63.07,63.08,95500.0,41.5651,41.6112,41.5321,41.5387,95500.0
2012-11-09 11:15:00,63.08,63.13,63.04,63.12,111300.0,41.5387,41.5716,41.5124,41.5651,111300.0
2012-11-09 11:20:00,63.12,63.14,63.08,63.11,84100.0,41.5651,41.5782,41.5387,41.5585,84100.0
2012-11-09 11:25:00,63.12,63.21,63.1,63.21,77200.0,41.5651,41.6243,41.5519,41.6243,77200.0
2012-11-09 11:30:00,63.21,63.22,63.18,63.19,79400.0,41.6243,41.6309,41.6046,41.6112,79400.0
2012-11-09 11:35:00,63.19,63.29,63.18,63.28,92200.0,41.6112,41.677,41.6046,41.6704,92200.0
2012-11-09 11:40:00,63.28,63.28,63.24,63.24,8900.0,41.6704,41.6704,41.6441,41.6441,8900.0
2012-11-09 11:45:00,63.25,63.3,63.25,63.28,19700.0,41.6507,41.6836,41.6507,41.6704,19700.0
2012-11-09 11:50:00,63.28,63.3,63.22,63.22,18900.0,41.6704,41.6836,41.6309,41.6309,18900.0
2012-11-09 11:55:00,63.22,63.27,63.21,63.26,38400.0,41.6309,41.6638,41.6243,41.6572,38400.0
2012-11-09 12:00:00,63.26,63.34,63.26,63.3,51500.0,41.6572,41.7099,41.6572,41.6836,51500.0
2012-11-09 12:05:00,63.3,63.3,63.25,63.26,36000.0,41.6836,41.6836,41.6507,41.6572,36000.0
2012-11-09 12:10:00,63.27,63.36,63.27,63.34,64600.0,41.6638,41.7231,41.6638,41.7099,64600.0
2012-11-09 12:15:00,63.33,63.39,63.33,63.38,103600.0,41.7033,41.7429,41.7033,41.7363,103600.0
2012-11-09 12:20:00,63.37,63.38,63.35,63.35,17400.0,41.7297,41.7363,41.7165,41.7165,17400.0
2012-11-09 12:25:00,63.36,63.39,63.36,63.37,36000.0,41.7231,41.7429,41.7231,41.7297,36000.0
2012-11-09 12:30:00,63.38,63.38,63.36,63.38,26600.0,41.7363,41.7363,41.7231,41.7363,26600.0
2012-11-09 12:35:00,63.39,63.43,63.39,63.4,51600.0,41.7429,41.7692,41.7429,41.7494,51600.0
2012-11-09 12:40:00,63.4,63.42,63.38,63.41,99700.0,41.7494,41.7626,41.7363,41.756,99700.0
2012-11-09 12:45:00,63.41,63.44,63.41,63.44,45300.0,41.756,41.7758,41.756,41.7758,45300.0
2012-11-09 12:50:00,63.45,63.45,63.42,63.42,35200.0,41.7824,41.7824,41.7626,41.7626,35200.0
2012-11-09 12:55:00,63.41,63.41,63.26,63.27,37900.0,41.756,41.756,41.6572,41.6638,37900.0
2012-11-09 13:00:00,63.26,63.41,63.26,63.38,75700.0,41.6572,41.756,41.6572,41.7363,75700.0
2012-11-09 13:05:00,63.38,63.38,63.34,63.36,22800.0,41.7363,41.7363,41.7099,41.7231,22800.0
2012-11-09 13:10:00,63.36,63.37,63.17,63.2,130900.0,41.7231,41.7297,41.598,41.6177,130900.0
2012-11-09 13:15:00,63.2,63.33,63.2,63.32,80100.0,41.6177,41.7033,41.6177,41.6968,80100.0
2012-11-09 13:20:00,63.31,63.35,63.25,63.25,122400.0,41.6902,41.7165,41.6507,41.6507,122400.0
2012-11-09 13:25:00,63.25,63.27,63.15,63.15,95400.0,41.6507,41.6638,41.5848,41.5848,95400.0
2012-11-09 13:30:00,63.15,63.18,63.1,63.14,81100.0,41.5848,41.6046,41.5519,41.5782,81100.0
2012-11-09 13:35:00,63.15,63.18,63.12,63.12,37700.0,41.5848,41.6046,41.5651,41.5651,37700.0
2012-11-09 13:40:00,63.13,63.15,63.09,63.13,57600.0,41.5716,41.5848,41.5453,41.5716,57600.0
2012-11-09 13:45:00,63.14,63.2,63.13,63.16,49800.0,41.5782,41.6177,41.5716,41.5914,49800.0
2012-11-09 13:50:00,63.17,63.23,63.17,63.19,52400.0,41.598,41.6375,41.598,41.6112,52400.0
2012-11-09 13:55:00,63.18,63.2,63.14,63.19,43100.0,41.6046,41.6177,41.5782,41.6112,43100.0
2012-11-09 14:00:00,63.19,63.19,63.14,63.14,45500.0,41.6112,41.6112,41.5782,41.5782,45500.0
2012-11-09 14:05:00,63.14,63.15,63.12,63.13,58400.0,41.5782,41.5848,41.5651,41.5716,58400.0
2012-11-09 14:10:00,63.14,63.17,63.13,63.17,71000.0,41.5782,41.598,41.5716,41.598,71000.0
2012-11-09 14:15:00,63.18,63.29,63.18,63.24,113800.0,41.6046,41.677,41.6046,41.6441,113800.0
2012-11-09 14:20:00,63.24,63.29,63.23,63.29,36400.0,41.6441,41.677,41.6375,41.677,36400.0
2012-11-09 14:25:00,63.29,63.31,63.25,63.29,69200.0,41.677,41.6902,41.6507,41.677,69200.0
2012-11-09 14:30:00,63.29,63.36,63.27,63.34,36200.0,41.677,41.7231,41.6638,41.7099,36200.0
2012-11-09 14:35:00,63.34,63.38,63.29,63.29,58100.0,41.7099,41.7363,41.677,41.677,58100.0
2012-11-09 14:40:00,63.28,63.28,63.24,63.25,40900.0,41.6704,41.6704,41.6441,41.6507,40900.0
2012-11-09 14:45:00,63.26,63.26,63.2,63.22,41300.0,41.6572,41.6572,41.6177,41.6309,41300.0
2012-11-09 14:50:00,63.22,63.23,63.17,63.18,21900.0,41.6309,41.6375,41.598,41.6046,21900.0
2012-11-09 14:55:00,63.18,63.2,63.16,63.17,47900.0,41.6046,41.6177,41.5914,41.598,47900.0
2012-11-09 15:00:00,63.17,63.19,63.14,63.18,41100.0,41.598,41.6112,41.5782,41.6046,41100.0
2012-11-09 15:05:00,63.18,63.18,63.12,63.17,75800.0,41.6046,41.6046,41.5651,41.598,75800.0
2012-11-09 15:10:00,63.17,63.23,63.15,63.19,76200.0,41.598,41.6375,41.5848,41.6112,76200.0
2012-11-09 15:15:00,63.19,63.2,63.15,63.15,70700.0,41.6112,41.6177,41.5848,41.5848,70700.0
2012-11-09 15:20:00,63.15,63.18,63.15,63.18,60900.0,41.5848,41.6046,41.5848,41.6046,60900.0
2012-11-09 15:25:00,63.17,63.2,63.15,63.2,80100.0,41.598,41.6177,41.5848,41.6177,80100.0
2012-11-09 15:30:00,63.2,63.2,63.12,63.13,60600.0,41.6177,41.6177,41.5651,41.5716,60600.0
2012-11-09 15:35:00,63.13,63.14,63.05,63.07,127600.0,41.5716,41.5782,41.519,41.5321,127600.0
2012-11-09 15:40:00,63.07,63.15,63.06,63.15,83100.0,41.5321,41.5848,41.5255,41.5848,83100.0
2012-11-09 15:45:00,63.14,63.21,63.13,63.13,229600.0,41.5782,41.6243,41.5716,41.5716,229600.0
2012-11-09 15:50:00,63.13,63.14,63.06,63.06,208800.0,41.5716,41.5782,41.5255,41.5255,208800.0
2012-11-09 15:55:00,63.06,63.06,62.98,63.01,697400.0,41.5255,41.5255,41.4729,41.4926,697400.0
2012-11-12 09:30:00,63.15,63.19,62.91,62.92,45300.0,41.5848,41.6112,41.4268,41.4334,45300.0
2012-11-12 09:35:00,62.93,62.94,62.8,62.87,69600.0,41.4399,41.4465,41.3543,41.4004,69600.0
2012-11-12 09:40:00,62.87,62.87,62.78,62.83,125500.0,41.4004,41.4004,41.3412,41.3741,125500.0
2012-11-12 09:45:00,62.81,62.83,62.77,62.77,132100.0,41.3609,41.3741,41.3346,41.3346,132100.0
2012-11-12 09:50:00,62.78,62.82,62.74,62.76,97100.0,41.3412,41.3675,41.3148,41.328,97100.0
2012-11-12 09:55:00,62.76,62.79,62.74,62.77,58100.0,41.328,41.3477,41.3148,41.3346,58100.0
2012-11-12 10:00:00,62.76,62.79,62.74,62.78,63100.0,41.328,41.3477,41.3148,41.3412,63100.0
2012-11-12 10:05:00,62.79,62.85,62.79,62.8,67600.0,41.3477,41.3873,41.3477,41.3543,67600.0
2012-11-12 10:10:00,62.8,62.82,62.76,62.76,65800.0,41.3543,41.3675,41.328,41.328,65800.0
2012-11-12 10:15:00,62.76,62.79,62.75,62.79,116700.0,41.328,41.3477,41.3214,41.3477,116700.0
2012-11-12 10:20:00,62.79,62.79,62.75,62.77,79500.0,41.3477,41.3477,41.3214,41.3346,79500.0
2012-11-12 10:25:00,62.77,62.8,62.77,62.79,108700.0,41.3346,41.3543,41.3346,41.3477,108700.0
2012-11-12 10:30:00,62.78,62.82,62.77,62.82,51100.0,41.3412,41.3675,41.3346,41.3675,51100.0
2012-11-12 10:35:00,62.82,62.83,62.8,62.82,31400.0,41.3675,41.3741,41.3543,41.3675,31400.0
2012-11-12 10:40:00,62.82,62.82,62.76,62.77,51100.0,41.3675,41.3675,41.328,41.3346,51100.0
2012-11-12 10:45:00,62.77,62.77,62.71,62.72,78000.0,41.3346,41.3346,41.2951,41.3017,78000.0
2012-11-12 10:50:00,62.72,62.74,62.71,62.73,30300.0,41.3017,41.3148,41.2951,41.3082,30300.0
2012-11-12 10:55:00,62.72,62.76,62.71,62.75,30200.0,41.3017,41.328,41.2951,41.3214,30200.0
2012-11-12 11:00:00,62.75,62.81,62.75,62.81,42200.0,41.3214,41.3609,41.3214,41.3609,42200.0
2012-11-12 11:05:00,62.81,62.84,62.81,62.84,28200.0,41.3609,41.3807,41.3609,41.3807,28200.0
2012-11-12 11:10:00,62.84,62.86,62.84,62.86,51500.0,41.3807,41.3938,41.3807,41.3938,51500.0
2012-11-12 11:15:00,62.86,62.87,62.84,62.84,77600.0,41.3938,41.4004,41.3807,41.3807,77600.0
2012-11-12 11:20:00,62.83,62.92,62.83,62.91,159800.0,41.3741,41.4334,41.3741,41.4268,159800.0
2012-11-12 11:25:00,62.9,62.91,62.89,62.91,31200.0,41.4202,41.4268,41.4136,41.4268,31200.0
2012-11-12 11:30:00,62.91,62.94,62.9,62.94,62500.0,41.4268,41.4465,41.4202,41.4465,62500.0
2012-11-12 11:35:00,62.94,62.99,62.94,62.98,27800.0,41.4465,41.4795,41.4465,41.4729,27800.0
2012-11-12 11:40:00,62.98,62.98,62.94,62.95,86200.0,41.4729,41.4729,41.4465,41.4531,86200.0
2012-11-12 11:45:00,62.94,62.97,62.92,62.93,62900.0,41.4465,41.4663,41.4334,41.4399,62900.0
2012-11-12 11:50:00,62.92,62.95,62.92,62.93,52300.0,41.4334,41.4531,41.4334,41.4399,52300.0
2012-11-12 11:55:00,62.93,62.94,62.91,62.92,22000.0,41.4399,41.4465,41.4268,41.4334,22000.0
2012-11-12 12:00:00,62.92,62.94,62.92,62.93,24000.0,41.4334,41.4465,41.4334,41.4399,24000.0
2012-11-12 12:05:00,62.94,62.94,62.91,62.92,12000.0,41.4465,41.4465,41.4268,41.4334,12000.0
2012-11-12 12:10:00,62.91,62.92,62.9,62.9,18500.0,41.4268,41.4334,41.4202,41.4202,18500.0
2012-11-12 12:15:00,62.91,62.94,62.9,62.93,10800.0,41.4268,41.4465,41.4202,41.4399,10800.0
2012-11-12 12:20:00,62.94,62.95,62.94,62.95,15200.0,41.4465,41.4531,41.4465,41.4531,15200.0
2012-11-12 12:25:00,62.95,62.99,62.93,62.99,23900.0,41.4531,41.4795,41.4399,41.4795,23900.0
2012-11-12 12:30:00,62.99,63.05,62.99,63.05,41000.0,41.4795,41.519,41.4795,41.519,41000.0
2012-11-12 12:35:00,63.04,63.06,63.03,63.03,45800.0,41.5124,41.5255,41.5058,41.5058,45800.0
2012-11-12 12:40:00,63.03,63.05,63.03,63.03,20400.0,41.5058,41.519,41.5058,41.5058,20400.0
2012-11-12 12:45:00,63.03,63.03,63.0,63.0,67900.0,41.5058,41.5058,41.486,41.486,67900.0
2012-11-12 12:50:00,63.0,63.01,62.99,63.0,45900.0,41.486,41.4926,41.4795,41.486,45900.0
2012-11-12 12:55:00,63.01,63.01,62.99,63.0,7300.0,41.4926,41.4926,41.4795,41.486,7300.0
2012-11-12 13:00:00,63.01,63.02,62.99,63.02,15200.0,41.4926,41.4992,41.4795,41.4992,15200.0
2012-11-12 13:05:00,63.02,63.04,63.0,63.03,33100.0,41.4992,41.5124,41.486,41.5058,33100.0
2012-11-12 13:10:00,63.03,63.05,63.02,63.05,11300.0,41.5058,41.519,41.4992,41.519,11300.0
2012-11-12 13:15:00,63.05,63.05,63.03,63.04,11500.0,41.519,41.519,41.5058,41.5124,11500.0
2012-11-12 13:20:00,63.03,63.06,63.02,63.04,42000.0,41.5058,41.5255,41.4992,41.5124,42000.0
2012-11-12 13:25:00,63.04,63.07,63.04,63.06,17000.0,41.5124,41.5321,41.5124,41.5255,17000.0
2012-11-12 13:30:00,63.05,63.07,63.05,63.05,42700.0,41.519,41.5321,41.519,41.519,42700.0
2012-11-12 13:35:00,63.04,63.05,63.03,63.05,40100.0,41.5124,41.519,41.5058,41.519,40100.0
2012-11-12 13:40:00,63.04,63.05,62.99,62.99,45200.0,41.5124,41.519,41.4795,41.4795,45200.0
2012-11-12 13:45:00,62.99,63.0,62.96,62.97,19300.0,41.4795,41.486,41.4597,41.4663,19300.0
2012-11-12 13:50:00,62.98,63.01,62.97,63.01,56000.0,41.4729,41.4926,41.4663,41.4926,56000.0
2012-11-12 13:55:00,63.0,63.02,63.0,63.01,21500.0,41.486,41.4992,41.486,41.4926,21500.0
2012-11-12 14:00:00,63.0,63.0,62.96,62.96,19200.0,41.486,41.486,41.4597,41.4597,19200.0
2012-11-12 14:05:00,62.96,62.97,62.95,62.96,25400.0,41.4597,41.4663,41.4531,41.4597,25400.0
2012-11-12 14:10:00,62.96,62.96,62.95,62.95,23600.0,41.4597,41.4597,41.4531,41.4531,23600.0
2012-11-12 14:15:00,62.96,62.97,62.95,62.96,23400.0,41.4597,41.4663,41.4531,41.4597,23400.0
2012-11-12 14:20:00,62.97,63.0,62.97,62.98,26000.0,41.4663,41.486,41.4663,41.4729,26000.0
2012-11-12 14:25:00,62.98,62.98,62.95,62.95,30600.0,41.4729,41.4729,41.4531,41.4531,30600.0
2012-11-12 14:30:00,62.94,62.96,62.94,62.95,13000.0,41.4465,41.4597,41.4465,41.4531,13000.0
2012-11-12 14:35:00,62.95,62.95,62.9,62.92,24200.0,41.4531,41.4531,41.4202,41.4334,24200.0
2012-11-12 14:40:00,62.92,62.93,62.92,62.92,47600.0,41.4334,41.4399,41.4334,41.4334,47600.0
2012-11-12 14:45:00,62.92,62.93,62.91,62.93,17500.0,41.4334,41.4399,41.4268,41.4399,17500.0
2012-11-12 14:50:00,62.92,62.92,62.9,62.92,12600.0,41.4334,41.4334,41.4202,41.4334,12600.0
2012-11-12 14:55:00,62.92,62.93,62.91,62.91,18700.0,41.4334,41.4399,41.4268,41.4268,18700.0
2012-11-12 15:00:00,62.92,62.94,62.91,62.94,39700.0,41.4334,41.4465,41.4268,41.4465,39700.0
2012-11-12 15:05:00,62.94,62.94,62.89,62.9,14200.0,41.4465,41.4465,41.4136,41.4202,14200.0
2012-11-12 15:10:00,62.9,62.91,62.85,62.86,36600.0,41.4202,41.4268,41.3873,41.3938,36600.0
2012-11-12 15:15:00,62.86,62.9,62.86,62.89,78100.0,41.3938,41.4202,41.3938,41.4136,78100.0
2012-11-12 15:20:00,62.89,62.9,62.88,62.9,90000.0,41.4136,41.4202,41.407,41.4202,90000.0
2012-11-12 15:25:00,62.91,62.91,62.89,62.9,54800.0,41.4268,41.4268,41.4136,41.4202,54800.0
2012-11-12 15:30:00,62.89,62.9,62.87,62.88,79100.0,41.4136,41.4202,41.4004,41.407,79100.0
2012-11-12 15:35:00,62.89,62.89,62.86,62.89,92300.0,41.4136,41.4136,41.3938,41.4136,92300.0
2012-11-12 15:40:00,62.9,62.91,62.88,62.89,37800.0,41.4202,41.4268,41.407,41.4136,37800.0
2012-11-12 15:45:00,62.89,62.93,62.88,62.88,118300.0,41.4136,41.4399,41.407,41.407,118300.0
2012-11-12 15:50:00,62.88,62.91,62.88,62.9,202200.0,41.407,41.4268,41.407,41.4202,202200.0
2012-11-12 15:55:00,62.9,62.91,62.86,62.87,308800.0,41.4202,41.4268,41.3938,41.4004,308800.0
2012-11-13 09:30:00,62.55,62.64,62.47,62.55,81100.0,41.1897,41.249,41.137,41.1897,81100.0
2012-11-13 09:35:00,62.54,62.69,62.54,62.67,123800.0,41.1831,41.2819,41.1831,41.2687,123800.0
2012-11-13 09:40:00,62.67,62.67,62.63,62.63,52000.0,41.2687,41.2687,41.2424,41.2424,52000.0
2012-11-13 09:45:00,62.62,62.7,62.62,62.69,64500.0,41.2358,41.2885,41.2358,41.2819,64500.0
2012-11-13 09:50:00,62.68,62.7,62.66,62.67,43500.0,41.2753,41.2885,41.2621,41.2687,43500.0
2012-11-13 09:55:00,62.68,62.79,62.67,62.73,144800.0,41.2753,41.3477,41.2687,41.3082,144800.0
2012-11-13 10:00:00,62.73,62.74,62.65,62.68,56200.0,41.3082,41.3148,41.2556,41.2753,56200.0
2012-11-13 10:05:00,62.67,62.82,62.66,62.8,102200.0,41.2687,41.3675,41.2621,41.3543,102200.0
2012-11-13 10:10:00,62.81,62.99,62.81,62.98,112000.0,41.3609,41.4795,41.3609,41.4729,112000.0
2012-11-13 10:15:00,62.98,63.01,62.91,62.91,123700.0,41.4729,41.4926,41.4268,41.4268,123700.0
2012-11-13 10:20:00,62.91,62.99,62.88,62.9,75800.0,41.4268,41.4795,41.407,41.4202,75800.0
2012-11-13 10:25:00,62.9,62.92,62.8,62.8,46200.0,41.4202,41.4334,41.3543,41.3543,46200.0
2012-11-13 10:30:00,62.79,62.79,62.71,62.79,84400.0,41.3477,41.3477,41.2951,41.3477,84400.0
2012-11-13 10:35:00,62.79,62.84,62.76,62.76,53500.0,41.3477,41.3807,41.328,41.328,53500.0
2012-11-13 10:40:00,62.76,62.8,62.71,62.74,77100.0,41.328,41.3543,41.2951,41.3148,77100.0
2012-11-13 10:45:00,62.75,62.79,62.72,62.78,54900.0,41.3214,41.3477,41.3017,41.3412,54900.0
2012-11-13 10:50:00,62.78,62.94,62.76,62.94,66500.0,41.3412,41.4465,41.328,41.4465,66500.0
2012-11-13 10:55:00,62.95,62.99,62.93,62.97,56800.0,41.4531,41.4795,41.4399,41.4663,56800.0
2012-11-13 11:00:00,62.97,63.01,62.95,62.99,46200.0,41.4663,41.4926,41.4531,41.4795,46200.0
2012-11-13 11:05:00,62.98,63.02,62.98,62.99,61900.0,41.4729,41.4992,41.4729,41.4795,61900.0
2012-11-13 11:10:00,62.99,62.99,62.9,62.91,55800.0,41.4795,41.4795,41.4202,41.4268,55800.0
2012-11-13 11:15:00,62.91,62.92,62.86,62.87,55800.0,41.4268,41.4334,41.3938,41.4004,55800.0
2012-11-13 11:20:00,62.88,62.92,62.87,62.88,178000.0,41.407,41.4334,41.4004,41.407,178000.0
2012-11-13 11:25:00,62.89,62.9,62.87,62.88,72000.0,41.4136,41.4202,41.4004,41.407,72000.0
2012-11-13 11:30:00,62.88,62.9,62.84,62.86,24700.0,41.407,41.4202,41.3807,41.3938,24700.0
2012-11-13 11:35:00,62.86,62.87,62.78,62.8,48200.0,41.3938,41.4004,41.3412,41.3543,48200.0
2012-11-13 11:40:00,62.79,62.8,62.76,62.79,37800.0,41.3477,41.3543,41.328,41.3477,37800.0
2012-11-13 11:45:00,62.8,62.81,62.76,62.77,28300.0,41.3543,41.3609,41.328,41.3346,28300.0
2012-11-13 11:50:00,62.77,62.82,62.75,62.82,102200.0,41.3346,41.3675,41.3214,41.3675,102200.0
2012-11-13 11:55:00,62.8,62.85,62.8,62.85,45700.0,41.3543,41.3873,41.3543,41.3873,45700.0
2012-11-13 12:00:00,62.84,62.85,62.8,62.82,23300.0,41.3807,41.3873,41.3543,41.3675,23300.0
2012-11-13 12:05:00,62.83,62.83,62.74,62.74,131700.0,41.3741,41.3741,41.3148,41.3148,131700.0
2012-11-13 12:10:00,62.74,62.76,62.7,62.75,70100.0,41.3148,41.328,41.2885,41.3214,70100.0
2012-11-13 12:15:00,62.75,62.78,62.75,62.76,49100.0,41.3214,41.3412,41.3214,41.328,49100.0
2012-11-13 12:20:00,62.77,62.86,62.77,62.86,104300.0,41.3346,41.3938,41.3346,41.3938,104300.0
2012-11-13 12:25:00,62.86,62.86,62.8,62.82,39500.0,41.3938,41.3938,41.3543,41.3675,39500.0
2012-11-13 12:30:00,62.82,62.83,62.74,62.78,51900.0,41.3675,41.3741,41.3148,41.3412,51900.0
2012-11-13 12:35:00,62.76,62.79,62.75,62.79,43000.0,41.328,41.3477,41.3214,41.3477,43000.0
2012-11-13 12:40:00,62.8,62.81,62.7,62.72,72800.0,41.3543,41.3609,41.2885,41.3017,72800.0
2012-11-13 12:45:00,62.71,62.77,62.7,62.76,24300.0,41.2951,41.3346,41.2885,41.328,24300.0
2012-11-13 12:50:00,62.76,62.79,62.75,62.78,8700.0,41.328,41.3477,41.3214,41.3412,8700.0
2012-11-13 12:55:00,62.78,62.79,62.71,62.72,13300.0,41.3412,41.3477,41.2951,41.3017,13300.0
2012-11-13 13:00:00,62.71,62.71,62.68,62.69,14300.0,41.2951,41.2951,41.2753,41.2819,14300.0
2012-11-13 13:05:00,62.69,62.78,62.69,62.78,12400.0,41.2819,41.3412,41.2819,41.3412,12400.0
2012-11-13 13:10:00,62.78,62.83,62.78,62.83,33800.0,41.3412,41.3741,41.3412,41.3741,33800.0
2012-11-13 13:15:00,62.84,62.86,62.82,62.83,221300.0,41.3807,41.3938,41.3675,41.3741,221300.0
2012-11-13 13:20:00,62.83,62.84,62.8,62.8,54000.0,41.3741,41.3807,41.3543,41.3543,54000.0
2012-11-13 13:25:00,62.8,62.8,62.77,62.8,30000.0,41.3543,41.3543,41.3346,41.3543,30000.0
2012-11-13 13:30:00,62.79,62.83,62.78,62.81,46800.0,41.3477,41.3741,41.3412,41.3609,46800.0
2012-11-13 13:35:00,62.81,62.84,62.79,62.82,84900.0,41.3609,41.3807,41.3477,41.3675,84900.0
2012-11-13 13:40:00,62.81,62.87,62.81,62.86,69800.0,41.3609,41.4004,41.3609,41.3938,69800.0
2012-11-13 13:45:00,62.86,62.92,62.86,62.88,162900.0,41.3938,41.4334,41.3938,41.407,162900.0
2012-11-13 13:50:00,62.89,62.95,62.87,62.95,75300.0,41.4136,41.4531,41.4004,41.4531,75300.0
2012-11-13 13:55:00,62.94,63.0,62.93,62.98,25300.0,41.4465,41.486,41.4399,41.4729,25300.0
2012-11-13 14:00:00,62.99,63.02,62.98,63.0,83500.0,41.4795,41.4992,41.4729,41.486,83500.0
2012-11-13 14:05:00,63.0,63.04,62.98,63.03,70700.0,41.486,41.5124,41.4729,41.5058,70700.0
2012-11-13 14:10:00,63.03,63.05,62.98,62.98,20400.0,41.5058,41.519,41.4729,41.4729,20400.0
2012-11-13 14:15:00,62.99,63.01,62.97,62.98,44900.0,41.4795,41.4926,41.4663,41.4729,44900.0
2012-11-13 14:20:00,62.97,62.98,62.93,62.93,49900.0,41.4663,41.4729,41.4399,41.4399,49900.0
2012-11-13 14:25:00,62.94,62.97,62.93,62.96,42600.0,41.4465,41.4663,41.4399,41.4597,42600.0
2012-11-13 14:30:00,62.95,62.95,62.86,62.88,47300.0,41.4531,41.4531,41.3938,41.407,47300.0
2012-11-13 14:35:00,62.89,62.9,62.83,62.85,52500.0,41.4136,41.4202,41.3741,41.3873,52500.0
2012-11-13 14:40:00,62.86,62.88,62.84,62.86,17800.0,41.3938,41.407,41.3807,41.3938,17800.0
2012-11-13 14:45:00,62.86,62.91,62.8,62.9,95400.0,41.3938,41.4268,41.3543,41.4202,95400.0
2012-11-13 14:50:00,62.91,62.95,62.89,62.92,68600.0,41.4268,41.4531,41.4136,41.4334,68600.0
2012-11-13 14:55:00,62.93,62.96,62.89,62.91,282800.0,41.4399,41.4597,41.4136,41.4268,282800.0
2012-11-13 15:00:00,62.9,62.91,62.85,62.86,69600.0,41.4202,41.4268,41.3873,41.3938,69600.0
2012-11-13 15:05:00,62.85,62.87,62.82,62.83,43300.0,41.3873,41.4004,41.3675,41.3741,43300.0
2012-11-13 15:10:00,62.82,62.84,62.8,62.82,32100.0,41.3675,41.3807,41.3543,41.3675,32100.0
2012-11-13 15:15:00,62.82,62.83,62.78,62.8,45800.0,41.3675,41.3741,41.3412,41.3543,45800.0
2012-11-13 15:20:00,62.8,62.82,62.74,62.78,115300.0,41.3543,41.3675,41.3148,41.3412,115300.0
2012-11-13 15:25:00,62.78,62.83,62.77,62.82,46200.0,41.3412,41.3741,41.3346,41.3675,46200.0
2012-11-13 15:30:00,62.81,62.86,62.8,62.86,121400.0,41.3609,41.3938,41.3543,41.3938,121400.0
2012-11-13 15:35:00,62.86,62.86,62.78,62.8,73400.0,41.3938,41.3938,41.3412,41.3543,73400.0
2012-11-13 15:40:00,62.79,62.8,62.72,62.73,68700.0,41.3477,41.3543,41.3017,41.3082,68700.0
2012-11-13 15:45:00,62.72,62.75,62.7,62.73,94200.0,41.3017,41.3214,41.2885,41.3082,94200.0
2012-11-13 15:50:00,62.73,62.74,62.67,62.69,246900.0,41.3082,41.3148,41.2687,41.2819,246900.0
2012-11-13 15:55:00,62.68,62.71,62.67,62.69,508600.0,41.2753,41.2951,41.2687,41.2819,508600.0
2012-11-14 09:30:00,62.88,62.88,62.63,62.68,65400.0,41.407,41.407,41.2424,41.2753,65400.0
2012-11-14 09:35:00,62.68,62.71,62.6,62.61,83500.0,41.2753,41.2951,41.2226,41.2292,83500.0
2012-11-14 09:40:00,62.62,62.62,62.54,62.58,50400.0,41.2358,41.2358,41.1831,41.2095,50400.0
2012-11-14 09:45:00,62.58,62.68,62.58,62.67,97200.0,41.2095,41.2753,41.2095,41.2687,97200.0
2012-11-14 09:50:00,62.66,62.66,62.58,62.61,67900.0,41.2621,41.2621,41.2095,41.2292,67900.0
2012-11-14 09:55:00,62.61,62.62,62.46,62.49,79900.0,41.2292,41.2358,41.1304,41.1502,79900.0
2012-11-14 10:00:00,62.47,62.51,62.47,62.47,45300.0,41.137,41.1634,41.137,41.137,45300.0
2012-11-14 10:05:00,62.48,62.49,62.42,62.48,241500.0,41.1436,41.1502,41.1041,41.1436,241500.0
2012-11-14 10:10:00,62.5,62.51,62.43,62.45,81200.0,41.1568,41.1634,41.1107,41.1239,81200.0
2012-11-14 10:15:00,62.45,62.49,62.38,62.43,164400.0,41.1239,41.1502,41.0778,41.1107,164400.0
2012-11-14 10:20:00,62.43,62.44,62.34,62.36,75200.0,41.1107,41.1173,41.0514,41.0646,75200.0
2012-11-14 10:25:00,62.36,62.42,62.34,62.35,68300.0,41.0646,41.1041,41.0514,41.058,68300.0
2012-11-14 10:30:00,62.35,62.35,62.28,62.3,96100.0,41.058,41.058,41.0119,41.0251,96100.0
2012-11-14 10:35:00,62.29,62.33,62.24,62.28,39800.0,41.0185,41.0448,40.9856,41.0119,39800.0
2012-11-14 10:40:00,62.29,62.29,62.18,62.21,199700.0,41.0185,41.0185,40.9461,40.9658,199700.0
2012-11-14 10:45:00,62.21,62.21,62.16,62.21,62000.0,40.9658,40.9658,40.9329,40.9658,62000.0
2012-11-14 10:50:00,62.2,62.21,62.11,62.14,62700.0,40.9592,40.9658,40.9,40.9197,62700.0
2012-11-14 10:55:00,62.14,62.14,62.08,62.08,55400.0,40.9197,40.9197,40.8802,40.8802,55400.0
2012-11-14 11:00:00,62.07,62.09,62.03,62.07,216200.0,40.8736,40.8868,40.8473,40.8736,216200.0
2012-11-14 11:05:00,62.08,62.23,62.05,62.22,191700.0,40.8802,40.979,40.8605,40.9724,191700.0
2012-11-14 11:10:00,62.21,62.25,62.19,62.25,43900.0,40.9658,40.9922,40.9526,40.9922,43900.0
2012-11-14 11:15:00,62.25,62.27,62.24,62.24,51700.0,40.9922,41.0053,40.9856,40.9856,51700.0
2012-11-14 11:20:00,62.25,62.25,62.21,62.24,56900.0,40.9922,40.9922,40.9658,40.9856,56900.0
2012-11-14 11:25:00,62.23,62.35,62.23,62.32,346500.0,40.979,41.058,40.979,41.0383,346500.0
2012-11-14 11:30:00,62.32,62.32,62.24,62.25,50600.0,41.0383,41.0383,40.9856,40.9922,50600.0
2012-11-14 11:35:00,62.24,62.24,62.16,62.17,56800.0,40.9856,40.9856,40.9329,40.9395,56800.0
2012-11-14 11:40:00,62.17,62.22,62.16,62.2,25100.0,40.9395,40.9724,40.9329,40.9592,25100.0
2012-11-14 11:45:00,62.2,62.21,62.17,62.19,13000.0,40.9592,40.9658,40.9395,40.9526,13000.0
2012-11-14 11:50:00,62.19,62.19,62.12,62.15,40100.0,40.9526,40.9526,40.9065,40.9263,40100.0
2012-11-14 11:55:00,62.15,62.27,62.14,62.25,47300.0,40.9263,41.0053,40.9197,40.9922,47300.0
2012-11-14 12:00:00,62.26,62.28,62.24,62.27,46700.0,40.9987,41.0119,40.9856,41.0053,46700.0
2012-11-14 12:05:00,62.28,62.28,62.2,62.2,66300.0,41.0119,41.0119,40.9592,40.9592,66300.0
2012-11-14 12:10:00,62.2,62.21,62.09,62.13,60700.0,40.9592,40.9658,40.8868,40.9131,60700.0
2012-11-14 12:15:00,62.12,62.13,62.09,62.1,35600.0,40.9065,40.9131,40.8868,40.8934,35600.0
2012-11-14 12:20:00,62.1,62.1,62.02,62.04,79800.0,40.8934,40.8934,40.8407,40.8539,79800.0
2012-11-14 12:25:00,62.04,62.08,62.03,62.07,91100.0,40.8539,40.8802,40.8473,40.8736,91100.0
2012-11-14 12:30:00,62.06,62.11,62.06,62.1,93000.0,40.867,40.9,40.867,40.8934,93000.0
2012-11-14 12:35:00,62.09,62.1,62.01,62.02,78100.0,40.8868,40.8934,40.8341,40.8407,78100.0
2012-11-14 12:40:00,62.01,62.02,61.9,61.93,298600.0,40.8341,40.8407,40.7617,40.7814,298600.0
2012-11-14 12:45:00,61.93,61.97,61.92,61.97,60400.0,40.7814,40.8078,40.7748,40.8078,60400.0
2012-11-14 12:50:00,61.97,61.97,61.93,61.95,26200.0,40.8078,40.8078,40.7814,40.7946,26200.0
2012-11-14 12:55:00,61.94,61.96,61.87,61.88,194400.0,40.788,40.8012,40.7419,40.7485,194400.0
2012-11-14 13:00:00,61.88,61.89,61.82,61.84,332100.0,40.7485,40.7551,40.709,40.7222,332100.0
2012-11-14 13:05:00,61.84,61.84,61.76,61.77,511200.0,40.7222,40.7222,40.6695,40.6761,511200.0
2012-11-14 13:10:00,61.77,61.81,61.76,61.77,144400.0,40.6761,40.7024,40.6695,40.6761,144400.0
2012-11-14 13:15:00,61.78,61.88,61.78,61.86,143800.0,40.6827,40.7485,40.6827,40.7353,143800.0
2012-11-14 13:20:00,61.87,61.91,61.87,61.9,206400.0,40.7419,40.7683,40.7419,40.7617,206400.0
2012-11-14 13:25:00,61.9,61.96,61.88,61.92,100800.0,40.7617,40.8012,40.7485,40.7748,100800.0
2012-11-14 13:30:00,61.91,61.91,61.86,61.87,57000.0,40.7683,40.7683,40.7353,40.7419,57000.0
2012-11-14 13:35:00,61.87,62.0,61.86,61.97,119600.0,40.7419,40.8275,40.7353,40.8078,119600.0
2012-11-14 13:40:00,61.97,62.0,61.94,61.95,94400.0,40.8078,40.8275,40.788,40.7946,94400.0
2012-11-14 13:45:00,61.95,61.97,61.93,61.95,45900.0,40.7946,40.8078,40.7814,40.7946,45900.0
2012-11-14 13:50:00,61.95,61.96,61.9,61.91,27100.0,40.7946,40.8012,40.7617,40.7683,27100.0
2012-11-14 13:55:00,61.91,61.97,61.88,61.97,154200.0,40.7683,40.8078,40.7485,40.8078,154200.0
2012-11-14 14:00:00,61.97,62.07,61.89,61.9,84700.0,40.8078,40.8736,40.7551,40.7617,84700.0
2012-11-14 14:05:00,61.9,61.95,61.86,61.86,54000.0,40.7617,40.7946,40.7353,40.7353,54000.0
2012-11-14 14:10:00,61.87,61.87,61.72,61.83,218300.0,40.7419,40.7419,40.6431,40.7156,218300.0
2012-11-14 14:15:00,61.82,61.84,61.76,61.76,176900.0,40.709,40.7222,40.6695,40.6695,176900.0
2012-11-14 14:20:00,61.76,61.82,61.75,61.8,92100.0,40.6695,40.709,40.6629,40.6958,92100.0
2012-11-14 14:25:00,61.8,61.88,61.75,61.86,141700.0,40.6958,40.7485,40.6629,40.7353,141700.0
2012-11-14 14:30:00,61.86,61.86,61.73,61.73,105000.0,40.7353,40.7353,40.6497,40.6497,105000.0
2012-11-14 14:35:00,61.73,61.73,61.61,61.61,600800.0,40.6497,40.6497,40.5707,40.5707,600800.0
2012-11-14 14:40:00,61.62,61.65,61.55,61.61,441400.0,40.5773,40.597,40.5312,40.5707,441400.0
2012-11-14 14:45:00,61.6,61.62,61.58,61.59,96600.0,40.5641,40.5773,40.551,40.5575,96600.0
2012-11-14 14:50:00,61.59,61.64,61.58,61.61,90900.0,40.5575,40.5905,40.551,40.5707,90900.0
2012-11-14 14:55:00,61.6,61.64,61.58,61.61,77900.0,40.5641,40.5905,40.551,40.5707,77900.0
2012-11-14 15:00:00,61.61,61.61,61.51,61.52,124700.0,40.5707,40.5707,40.5049,40.5114,124700.0
2012-11-14 15:05:00,61.52,61.55,61.43,61.46,123300.0,40.5114,40.5312,40.4522,40.4719,123300.0
2012-11-14 15:10:00,61.46,61.52,61.44,61.5,186900.0,40.4719,40.5114,40.4588,40.4983,186900.0
2012-11-14 15:15:00,61.5,61.5,61.42,61.44,466300.0,40.4983,40.4983,40.4456,40.4588,466300.0
2012-11-14 15:20:00,61.44,61.46,61.33,61.34,329600.0,40.4588,40.4719,40.3863,40.3929,329600.0
2012-11-14 15:25:00,61.34,61.47,61.34,61.47,546100.0,40.3929,40.4785,40.3929,40.4785,546100.0
2012-11-14 15:30:00,61.47,61.52,61.47,61.48,391900.0,40.4785,40.5114,40.4785,40.4851,391900.0
2012-11-14 15:35:00,61.48,61.53,61.46,61.46,184300.0,40.4851,40.518,40.4719,40.4719,184300.0
2012-11-14 15:40:00,61.46,61.46,61.36,61.36,432300.0,40.4719,40.4719,40.4061,40.4061,432300.0
2012-11-14 15:45:00,61.37,61.38,61.33,61.34,469500.0,40.4127,40.4193,40.3863,40.3929,469500.0
2012-11-14 15:50:00,61.33,61.35,61.23,61.24,908800.0,40.3863,40.3995,40.3205,40.3271,908800.0
2012-11-14 15:55:00,61.24,61.43,61.24,61.41,1045300.0,40.3271,40.4522,40.3271,40.439,1045300.0
2012-11-15 09:30:00,61.43,61.45,61.26,61.41,186000.0,40.4522,40.4653,40.3402,40.439,186000.0
2012-11-15 09:35:00,61.41,61.79,61.41,61.76,250400.0,40.439,40.6892,40.439,40.6695,250400.0
2012-11-15 09:40:00,61.76,61.82,61.58,61.63,183500.0,40.6695,40.709,40.551,40.5839,183500.0
2012-11-15 09:45:00,61.63,61.72,61.59,61.59,236100.0,40.5839,40.6431,40.5575,40.5575,236100.0
2012-11-15 09:50:00,61.59,61.65,61.57,61.58,229200.0,40.5575,40.597,40.5444,40.551,229200.0
2012-11-15 09:55:00,61.58,61.58,61.32,61.41,258300.0,40.551,40.551,40.3797,40.439,258300.0
2012-11-15 10:00:00,61.41,61.47,61.33,61.46,193900.0,40.439,40.4785,40.3863,40.4719,193900.0
2012-11-15 10:05:00,61.45,61.49,61.41,61.42,280100.0,40.4653,40.4917,40.439,40.4456,280100.0
2012-11-15 10:10:00,61.41,61.44,61.35,61.42,271100.0,40.439,40.4588,40.3995,40.4456,271100.0
2012-11-15 10:15:00,61.42,61.52,61.42,61.45,214700.0,40.4456,40.5114,40.4456,40.4653,214700.0
2012-11-15 10:20:00,61.45,61.45,61.38,61.39,74500.0,40.4653,40.4653,40.4193,40.4258,74500.0
2012-11-15 10:25:00,61.39,61.39,61.23,61.28,195000.0,40.4258,40.4258,40.3205,40.3534,195000.0
2012-11-15 10:30:00,61.27,61.41,61.27,61.41,137200.0,40.3468,40.439,40.3468,40.439,137200.0
2012-11-15 10:35:00,61.41,61.41,61.27,61.3,153900.0,40.439,40.439,40.3468,40.3666,153900.0
2012-11-15 10:40:00,61.3,61.3,61.22,61.26,328800.0,40.3666,40.3666,40.3139,40.3402,328800.0
2012-11-15 10:45:00,61.27,61.29,61.2,61.23,89500.0,40.3468,40.36,40.3007,40.3205,89500.0
2012-11-15 10:50:00,61.23,61.33,61.23,61.25,156300.0,40.3205,40.3863,40.3205,40.3336,156300.0
2012-11-15 10:55:00,61.24,61.24,61.13,61.13,185900.0,40.3271,40.3271,40.2546,40.2546,185900.0
2012-11-15 11:00:00,61.14,61.28,61.12,61.25,146200.0,40.2612,40.3534,40.248,40.3336,146200.0
2012-11-15 11:05:00,61.25,61.27,61.15,61.17,72700.0,40.3336,40.3468,40.2678,40.281,72700.0
2012-11-15 11:10:00,61.18,61.23,61.16,61.22,46800.0,40.2876,40.3205,40.2744,40.3139,46800.0
2012-11-15 11:15:00,61.22,61.23,61.02,61.03,168000.0,40.3139,40.3205,40.1822,40.1888,168000.0
2012-11-15 11:20:00,61.03,61.09,61.02,61.07,323400.0,40.1888,40.2283,40.1822,40.2151,323400.0
2012-11-15 11:25:00,61.07,61.09,61.03,61.04,349100.0,40.2151,40.2283,40.1888,40.1954,349100.0
2012-11-15 11:30:00,61.03,61.11,61.02,61.02,333000.0,40.1888,40.2415,40.1822,40.1822,333000.0
2012-11-15 11:35:00,61.02,61.06,61.01,61.06,36400.0,40.1822,40.2085,40.1756,40.2085,36400.0
2012-11-15 11:40:00,61.06,61.09,61.01,61.03,110900.0,40.2085,40.2283,40.1756,40.1888,110900.0
2012-11-15 11:45:00,61.02,61.03,60.93,60.98,93500.0,40.1822,40.1888,40.1229,40.1558,93500.0
2012-11-15 11:50:00,60.98,61.0,60.85,60.86,270900.0,40.1558,40.169,40.0702,40.0768,270900.0
2012-11-15 11:55:00,60.88,60.97,60.84,60.96,160500.0,40.09,40.1493,40.0637,40.1427,160500.0
2012-11-15 12:00:00,60.96,60.96,60.91,60.93,242100.0,40.1427,40.1427,40.1098,40.1229,242100.0
2012-11-15 12:05:00,60.94,60.97,60.93,60.96,236100.0,40.1295,40.1493,40.1229,40.1427,236100.0
2012-11-15 12:10:00,60.95,60.95,60.92,60.92,64000.0,40.1361,40.1361,40.1163,40.1163,64000.0
2012-11-15 12:15:00,60.91,60.93,60.86,60.91,120600.0,40.1098,40.1229,40.0768,40.1098,120600.0
2012-11-15 12:20:00,60.91,60.95,60.9,60.94,35400.0,40.1098,40.1361,40.1032,40.1295,35400.0
2012-11-15 12:25:00,60.94,60.96,60.91,60.95,190200.0,40.1295,40.1427,40.1098,40.1361,190200.0
2012-11-15 12:30:00,60.95,61.0,60.92,60.95,230000.0,40.1361,40.169,40.1163,40.1361,230000.0
2012-11-15 12:35:00,60.95,61.11,60.95,61.11,88900.0,40.1361,40.2415,40.1361,40.2415,88900.0
2012-11-15 12:40:00,61.12,61.12,60.99,61.01,68500.0,40.248,40.248,40.1624,40.1756,68500.0
2012-11-15 12:45:00,61.0,61.04,60.96,61.03,48400.0,40.169,40.1954,40.1427,40.1888,48400.0
2012-11-15 12:50:00,61.03,61.05,60.98,61.02,59900.0,40.1888,40.2019,40.1558,40.1822,59900.0
2012-11-15 12:55:00,61.02,61.04,60.98,61.03,48900.0,40.1822,40.1954,40.1558,40.1888,48900.0
2012-11-15 13:00:00,61.04,61.1,60.96,60.96,121700.0,40.1954,40.2349,40.1427,40.1427,121700.0
2012-11-15 13:05:00,60.95,61.13,60.95,61.12,67500.0,40.1361,40.2546,40.1361,40.248,67500.0
2012-11-15 13:10:00,61.13,61.2,61.12,61.14,81400.0,40.2546,40.3007,40.248,40.2612,81400.0
2012-11-15 13:15:00,61.14,61.15,61.08,61.11,61600.0,40.2612,40.2678,40.2217,40.2415,61600.0
2012-11-15 13:20:00,61.11,61.39,61.11,61.38,162100.0,40.2415,40.4258,40.2415,40.4193,162100.0
2012-11-15 13:25:00,61.38,61.41,61.29,61.34,113900.0,40.4193,40.439,40.36,40.3929,113900.0
2012-11-15 13:30:00,61.34,61.41,61.34,61.34,64200.0,40.3929,40.439,40.3929,40.3929,64200.0
2012-11-15 13:35:00,61.34,61.58,61.32,61.58,492800.0,40.3929,40.551,40.3797,40.551,492800.0
2012-11-15 13:40:00,61.58,61.6,61.47,61.47,134900.0,40.551,40.5641,40.4785,40.4785,134900.0
2012-11-15 13:45:00,61.47,61.48,61.43,61.44,68900.0,40.4785,40.4851,40.4522,40.4588,68900.0
2012-11-15 13:50:00,61.43,61.61,61.43,61.57,129000.0,40.4522,40.5707,40.4522,40.5444,129000.0
2012-11-15 13:55:00,61.58,61.58,61.42,61.43,82800.0,40.551,40.551,40.4456,40.4522,82800.0
2012-11-15 14:00:00,61.42,61.44,61.37,61.39,99300.0,40.4456,40.4588,40.4127,40.4258,99300.0
2012-11-15 14:05:00,61.4,61.41,61.29,61.3,92800.0,40.4324,40.439,40.36,40.3666,92800.0
2012-11-15 14:10:00,61.3,61.38,61.28,61.34,70300.0,40.3666,40.4193,40.3534,40.3929,70300.0
2012-11-15 14:15:00,61.34,61.34,61.25,61.27,103500.0,40.3929,40.3929,40.3336,40.3468,103500.0
2012-11-15 14:20:00,61.26,61.26,61.19,61.2,35300.0,40.3402,40.3402,40.2941,40.3007,35300.0
2012-11-15 14:25:00,61.2,61.22,61.13,61.17,76200.0,40.3007,40.3139,40.2546,40.281,76200.0
2012-11-15 14:30:00,61.17,61.2,61.11,61.18,82500.0,40.281,40.3007,40.2415,40.2876,82500.0
2012-11-15 14:35:00,61.18,61.19,61.12,61.18,104100.0,40.2876,40.2941,40.248,40.2876,104100.0
2012-11-15 14:40:00,61.19,61.24,61.17,61.17,63100.0,40.2941,40.3271,40.281,40.281,63100.0
2012-11-15 14:45:00,61.17,61.18,61.13,61.13,75700.0,40.281,40.2876,40.2546,40.2546,75700.0
2012-11-15 14:50:00,61.13,61.24,61.12,61.24,72100.0,40.2546,40.3271,40.248,40.3271,72100.0
2012-11-15 14:55:00,61.24,61.28,61.22,61.22,121900.0,40.3271,40.3534,40.3139,40.3139,121900.0
2012-11-15 15:00:00,61.21,61.21,61.08,61.13,146400.0,40.3073,40.3073,40.2217,40.2546,146400.0
2012-11-15 15:05:00,61.13,61.13,61.0,61.06,113400.0,40.2546,40.2546,40.169,40.2085,113400.0
2012-11-15 15:10:00,61.07,61.13,61.07,61.08,71600.0,40.2151,40.2546,40.2151,40.2217,71600.0
2012-11-15 15:15:00,61.08,61.13,61.04,61.05,60300.0,40.2217,40.2546,40.1954,40.2019,60300.0
2012-11-15 15:20:00,61.05,61.09,61.04,61.05,70600.0,40.2019,40.2283,40.1954,40.2019,70600.0
2012-11-15 15:25:00,61.05,61.09,61.0,61.02,114500.0,40.2019,40.2283,40.169,40.1822,114500.0
2012-11-15 15:30:00,61.02,61.02,60.96,60.96,174600.0,40.1822,40.1822,40.1427,40.1427,174600.0
2012-11-15 15:35:00,60.96,61.03,60.93,61.03,246500.0,40.1427,40.1888,40.1229,40.1888,246500.0
2012-11-15 15:40:00,61.03,61.19,61.03,61.16,348400.0,40.1888,40.2941,40.1888,40.2744,348400.0
2012-11-15 15:45:00,61.16,61.3,61.16,61.25,329500.0,40.2744,40.3666,40.2744,40.3336,329500.0
2012-11-15 15:50:00,61.25,61.25,61.18,61.2,331200.0,40.3336,40.3336,40.2876,40.3007,331200.0
2012-11-15 15:55:00,61.2,61.21,61.16,61.18,1383000.0,40.3007,40.3073,40.2744,40.2876,1383000.0
2012-11-16 09:30:00,61.34,61.36,61.25,61.32,100700.0,40.3929,40.4061,40.3336,40.3797,100700.0
2012-11-16 09:35:00,61.32,61.5,61.32,61.48,141900.0,40.3797,40.4983,40.3797,40.4851,141900.0
2012-11-16 09:40:00,61.48,61.52,61.39,61.44,86900.0,40.4851,40.5114,40.4258,40.4588,86900.0
2012-11-16 09:45:00,61.43,61.43,61.25,61.27,154900.0,40.4522,40.4522,40.3336,40.3468,154900.0
2012-11-16 09:50:00,61.27,61.38,61.25,61.27,112700.0,40.3468,40.4193,40.3336,40.3468,112700.0
2012-11-16 09:55:00,61.26,61.28,61.2,61.22,55100.0,40.3402,40.3534,40.3007,40.3139,55100.0
2012-11-16 10:00:00,61.22,61.28,61.09,61.12,155700.0,40.3139,40.3534,40.2283,40.248,155700.0
2012-11-16 10:05:00,61.11,61.11,61.04,61.08,245000.0,40.2415,40.2415,40.1954,40.2217,245000.0
2012-11-16 10:10:00,61.09,61.24,61.09,61.23,142700.0,40.2283,40.3271,40.2283,40.3205,142700.0
2012-11-16 10:15:00,61.23,61.41,61.19,61.32,189600.0,40.3205,40.439,40.2941,40.3797,189600.0
2012-11-16 10:20:00,61.31,61.45,61.3,61.43,101500.0,40.3732,40.4653,40.3666,40.4522,101500.0
2012-11-16 10:25:00,61.44,61.46,61.4,61.41,169600.0,40.4588,40.4719,40.4324,40.439,169600.0
2012-11-16 10:30:00,61.42,61.43,61.35,61.35,204200.0,40.4456,40.4522,40.3995,40.3995,204200.0
2012-11-16 10:35:00,61.35,61.41,61.31,61.31,63100.0,40.3995,40.439,40.3732,40.3732,63100.0
2012-11-16 10:40:00,61.31,61.38,61.3,61.34,22500.0,40.3732,40.4193,40.3666,40.3929,22500.0
2012-11-16 10:45:00,61.35,61.36,61.27,61.27,49400.0,40.3995,40.4061,40.3468,40.3468,49400.0
2012-11-16 10:50:00,61.27,61.28,61.18,61.18,204800.0,40.3468,40.3534,40.2876,40.2876,204800.0
2012-11-16 10:55:00,61.18,61.2,61.13,61.13,35900.0,40.2876,40.3007,40.2546,40.2546,35900.0
2012-11-16 11:00:00,61.13,61.19,61.11,61.19,41800.0,40.2546,40.2941,40.2415,40.2941,41800.0
2012-11-16 11:05:00,61.2,61.25,61.19,61.22,97000.0,40.3007,40.3336,40.2941,40.3139,97000.0
2012-11-16 11:10:00,61.22,61.27,61.21,61.22,73600.0,40.3139,40.3468,40.3073,40.3139,73600.0
2012-11-16 11:15:00,61.23,61.27,61.21,61.22,197600.0,40.3205,40.3468,40.3073,40.3139,197600.0
2012-11-16 11:20:00,61.21,61.29,61.2,61.27,105200.0,40.3073,40.36,40.3007,40.3468,105200.0
2012-11-16 11:25:00,61.27,61.27,61.17,61.19,33800.0,40.3468,40.3468,40.281,40.2941,33800.0
2012-11-16 11:30:00,61.2,61.22,61.19,61.2,57800.0,40.3007,40.3139,40.2941,40.3007,57800.0
2012-11-16 11:35:00,61.21,61.29,61.21,61.29,42200.0,40.3073,40.36,40.3073,40.36,42200.0
2012-11-16 11:40:00,61.3,61.6,61.27,61.45,186100.0,40.3666,40.5641,40.3468,40.4653,186100.0
2012-11-16 11:45:00,61.45,61.52,61.3,61.51,236100.0,40.4653,40.5114,40.3666,40.5049,236100.0
2012-11-16 11:50:00,61.51,61.68,61.49,61.55,243600.0,40.5049,40.6168,40.4917,40.5312,243600.0
2012-11-16 11:55:00,61.55,61.68,61.54,61.68,147200.0,40.5312,40.6168,40.5246,40.6168,147200.0
2012-11-16 12:00:00,61.69,61.73,61.64,61.64,134300.0,40.6234,40.6497,40.5905,40.5905,134300.0
2012-11-16 12:05:00,61.65,61.65,61.48,61.55,190700.0,40.597,40.597,40.4851,40.5312,190700.0
2012-11-16 12:10:00,61.54,61.62,61.54,61.56,266800.0,40.5246,40.5773,40.5246,40.5378,266800.0
2012-11-16 12:15:00,61.56,61.6,61.52,61.55,174700.0,40.5378,40.5641,40.5114,40.5312,174700.0
2012-11-16 12:20:00,61.56,61.56,61.51,61.54,157700.0,40.5378,40.5378,40.5049,40.5246,157700.0
2012-11-16 12:25:00,61.54,61.59,61.52,61.58,261000.0,40.5246,40.5575,40.5114,40.551,261000.0
2012-11-16 12:30:00,61.58,61.69,61.57,61.68,122400.0,40.551,40.6234,40.5444,40.6168,122400.0
2012-11-16 12:35:00,61.68,61.73,61.65,61.67,171300.0,40.6168,40.6497,40.597,40.6102,171300.0
2012-11-16 12:40:00,61.67,61.71,61.66,61.67,80100.0,40.6102,40.6366,40.6036,40.6102,80100.0
2012-11-16 12:45:00,61.66,61.73,61.66,61.72,37700.0,40.6036,40.6497,40.6036,40.6431,37700.0
2012-11-16 12:50:00,61.74,61.74,61.65,61.67,26700.0,40.6563,40.6563,40.597,40.6102,26700.0
2012-11-16 12:55:00,61.66,61.7,61.64,61.64,39500.0,40.6036,40.63,40.5905,40.5905,39500.0
2012-11-16 13:00:00,61.64,61.71,61.64,61.69,64800.0,40.5905,40.6366,40.5905,40.6234,64800.0
2012-11-16 13:05:00,61.68,61.73,61.67,61.73,48200.0,40.6168,40.6497,40.6102,40.6497,48200.0
2012-11-16 13:10:00,61.72,61.72,61.68,61.69,65700.0,40.6431,40.6431,40.6168,40.6234,65700.0
2012-11-16 13:15:00,61.69,61.71,61.66,61.66,57400.0,40.6234,40.6366,40.6036,40.6036,57400.0
2012-11-16 13:20:00,61.66,61.72,61.64,61.71,100700.0,40.6036,40.6431,40.5905,40.6366,100700.0
2012-11-16 13:25:00,61.71,61.77,61.7,61.75,43600.0,40.6366,40.6761,40.63,40.6629,43600.0
2012-11-16 13:30:00,61.75,61.76,61.73,61.73,21900.0,40.6629,40.6695,40.6497,40.6497,21900.0
2012-11-16 13:35:00,61.72,61.74,61.71,61.72,40400.0,40.6431,40.6563,40.6366,40.6431,40400.0
2012-11-16 13:40:00,61.71,61.76,61.7,61.73,9500.0,40.6366,40.6695,40.63,40.6497,9500.0
2012-11-16 13:45:00,61.75,61.76,61.73,61.74,31600.0,40.6629,40.6695,40.6497,40.6563,31600.0
2012-11-16 13:50:00,61.74,61.9,61.74,61.85,102800.0,40.6563,40.7617,40.6563,40.7288,102800.0
2012-11-16 13:55:00,61.86,61.88,61.84,61.85,59500.0,40.7353,40.7485,40.7222,40.7288,59500.0
2012-11-16 14:00:00,61.85,61.87,61.78,61.78,81500.0,40.7288,40.7419,40.6827,40.6827,81500.0
2012-11-16 14:05:00,61.77,61.83,61.76,61.82,33100.0,40.6761,40.7156,40.6695,40.709,33100.0
2012-11-16 14:10:00,61.82,61.83,61.74,61.75,64900.0,40.709,40.7156,40.6563,40.6629,64900.0
2012-11-16 14:15:00,61.75,61.75,61.67,61.68,76500.0,40.6629,40.6629,40.6102,40.6168,76500.0
2012-11-16 14:20:00,61.69,61.7,61.57,61.58,50200.0,40.6234,40.63,40.5444,40.551,50200.0
2012-11-16 14:25:00,61.59,61.62,61.56,61.59,71900.0,40.5575,40.5773,40.5378,40.5575,71900.0
2012-11-16 14:30:00,61.6,61.6,61.46,61.51,142000.0,40.5641,40.5641,40.4719,40.5049,142000.0
2012-11-16 14:35:00,61.51,61.53,61.48,61.52,182300.0,40.5049,40.518,40.4851,40.5114,182300.0
2012-11-16 14:40:00,61.52,61.65,61.52,61.61,61500.0,40.5114,40.597,40.5114,40.5707,61500.0
2012-11-16 14:45:00,61.61,61.68,61.61,61.64,75400.0,40.5707,40.6168,40.5707,40.5905,75400.0
2012-11-16 14:50:00,61.63,61.7,61.63,61.67,40700.0,40.5839,40.63,40.5839,40.6102,40700.0
2012-11-16 14:55:00,61.67,61.7,61.65,61.67,59300.0,40.6102,40.63,40.597,40.6102,59300.0
2012-11-16 15:00:00,61.67,61.68,61.63,61.64,184300.0,40.6102,40.6168,40.5839,40.5905,184300.0
2012-11-16 15:05:00,61.63,61.67,61.63,61.67,61100.0,40.5839,40.6102,40.5839,40.6102,61100.0
2012-11-16 15:10:00,61.67,61.67,61.63,61.66,100000.0,40.6102,40.6102,40.5839,40.6036,100000.0
2012-11-16 15:15:00,61.67,61.7,61.67,61.69,94800.0,40.6102,40.63,40.6102,40.6234,94800.0
2012-11-16 15:20:00,61.68,61.78,61.68,61.75,156200.0,40.6168,40.6827,40.6168,40.6629,156200.0
2012-11-16 15:25:00,61.75,61.77,61.71,61.74,122700.0,40.6629,40.6761,40.6366,40.6563,122700.0
2012-11-16 15:30:00,61.74,61.82,61.74,61.8,222800.0,40.6563,40.709,40.6563,40.6958,222800.0
2012-11-16 15:35:00,61.8,61.82,61.75,61.8,138500.0,40.6958,40.709,40.6629,40.6958,138500.0
2012-11-16 15:40:00,61.8,61.85,61.78,61.85,224300.0,40.6958,40.7288,40.6827,40.7288,224300.0
2012-11-16 15:45:00,61.84,61.85,61.73,61.76,288400.0,40.7222,40.7288,40.6497,40.6695,288400.0
2012-11-16 15:50:00,61.77,61.87,61.76,61.86,395400.0,40.6761,40.7419,40.6695,40.7353,395400.0
2012-11-16 15:55:00,61.86,61.95,61.84,61.89,1283000.0,40.7353,40.7946,40.7222,40.7551,1283000.0
2012-11-19 09:30:00,62.51,62.63,62.41,62.56,200800.0,41.1634,41.2424,41.0975,41.1963,200800.0
2012-11-19 09:35:00,62.55,62.76,62.55,62.74,334700.0,41.1897,41.328,41.1897,41.3148,334700.0
2012-11-19 09:40:00,62.74,62.75,62.45,62.46,159400.0,41.3148,41.3214,41.1239,41.1304,159400.0
2012-11-19 09:45:00,62.47,62.48,62.43,62.47,145000.0,41.137,41.1436,41.1107,41.137,145000.0
2012-11-19 09:50:00,62.47,62.59,62.47,62.59,140700.0,41.137,41.216,41.137,41.216,140700.0
2012-11-19 09:55:00,62.58,62.65,62.58,62.6,191000.0,41.2095,41.2556,41.2095,41.2226,191000.0
2012-11-19 10:00:00,62.61,62.68,62.54,62.59,177600.0,41.2292,41.2753,41.1831,41.216,177600.0
2012-11-19 10:05:00,62.59,62.6,62.37,62.37,183600.0,41.216,41.2226,41.0712,41.0712,183600.0
2012-11-19 10:10:00,62.36,62.43,62.33,62.36,118700.0,41.0646,41.1107,41.0448,41.0646,118700.0
2012-11-19 10:15:00,62.36,62.52,62.36,62.47,162300.0,41.0646,41.17,41.0646,41.137,162300.0
2012-11-19 10:20:00,62.48,62.54,62.38,62.38,219800.0,41.1436,41.1831,41.0778,41.0778,219800.0
2012-11-19 10:25:00,62.38,62.41,62.19,62.25,186100.0,41.0778,41.0975,40.9526,40.9922,186100.0
2012-11-19 10:30:00,62.26,62.34,62.22,62.24,139700.0,40.9987,41.0514,40.9724,40.9856,139700.0
2012-11-19 10:35:00,62.23,62.3,62.22,62.27,162000.0,40.979,41.0251,40.9724,41.0053,162000.0
2012-11-19 10:40:00,62.27,62.36,62.27,62.33,65900.0,41.0053,41.0646,41.0053,41.0448,65900.0
2012-11-19 10:45:00,62.32,62.38,62.32,62.38,67900.0,41.0383,41.0778,41.0383,41.0778,67900.0
2012-11-19 10:50:00,62.38,62.42,62.36,62.4,68000.0,41.0778,41.1041,41.0646,41.0909,68000.0
2012-11-19 10:55:00,62.4,62.46,62.3,62.33,137600.0,41.0909,41.1304,41.0251,41.0448,137600.0
2012-11-19 11:00:00,62.33,62.41,62.33,62.36,66000.0,41.0448,41.0975,41.0448,41.0646,66000.0
2012-11-19 11:05:00,62.36,62.44,62.32,62.32,176600.0,41.0646,41.1173,41.0383,41.0383,176600.0
2012-11-19 11:10:00,62.33,62.44,62.3,62.41,112600.0,41.0448,41.1173,41.0251,41.0975,112600.0
2012-11-19 11:15:00,62.4,62.46,62.31,62.35,167900.0,41.0909,41.1304,41.0317,41.058,167900.0
2012-11-19 11:20:00,62.34,62.42,62.34,62.39,69900.0,41.0514,41.1041,41.0514,41.0843,69900.0
2012-11-19 11:25:00,62.39,62.42,62.37,62.42,38600.0,41.0843,41.1041,41.0712,41.1041,38600.0
2012-11-19 11:30:00,62.43,62.44,62.35,62.36,69500.0,41.1107,41.1173,41.058,41.0646,69500.0
2012-11-19 11:35:00,62.37,62.41,62.37,62.4,34100.0,41.0712,41.0975,41.0712,41.0909,34100.0
2012-11-19 11:40:00,62.4,62.45,62.4,62.42,22800.0,41.0909,41.1239,41.0909,41.1041,22800.0
2012-11-19 11:45:00,62.42,62.43,62.4,62.42,23300.0,41.1041,41.1107,41.0909,41.1041,23300.0
2012-11-19 11:50:00,62.42,62.46,62.41,62.46,37900.0,41.1041,41.1304,41.0975,41.1304,37900.0
2012-11-19 11:55:00,62.46,62.58,62.46,62.53,133000.0,41.1304,41.2095,41.1304,41.1765,133000.0
2012-11-19 12:00:00,62.53,62.61,62.53,62.6,94900.0,41.1765,41.2292,41.1765,41.2226,94900.0
2012-11-19 12:05:00,62.61,62.62,62.5,62.51,77300.0,41.2292,41.2358,41.1568,41.1634,77300.0
2012-11-19 12:10:00,62.51,62.54,62.49,62.49,21600.0,41.1634,41.1831,41.1502,41.1502,21600.0
2012-11-19 12:15:00,62.49,62.5,62.47,62.49,33900.0,41.1502,41.1568,41.137,41.1502,33900.0
2012-11-19 12:20:00,62.48,62.5,62.45,62.49,42500.0,41.1436,41.1568,41.1239,41.1502,42500.0
2012-11-19 12:25:00,62.48,62.49,62.45,62.48,20900.0,41.1436,41.1502,41.1239,41.1436,20900.0
2012-11-19 12:30:00,62.48,62.51,62.48,62.51,19600.0,41.1436,41.1634,41.1436,41.1634,19600.0
2012-11-19 12:35:00,62.5,62.52,62.5,62.5,11400.0,41.1568,41.17,41.1568,41.1568,11400.0
2012-11-19 12:40:00,62.51,62.53,62.51,62.52,43700.0,41.1634,41.1765,41.1634,41.17,43700.0
2012-11-19 12:45:00,62.52,62.52,62.45,62.46,80300.0,41.17,41.17,41.1239,41.1304,80300.0
2012-11-19 12:50:00,62.46,62.47,62.44,62.45,62200.0,41.1304,41.137,41.1173,41.1239,62200.0
2012-11-19 12:55:00,62.44,62.5,62.43,62.49,86500.0,41.1173,41.1568,41.1107,41.1502,86500.0
2012-11-19 13:00:00,62.49,62.51,62.49,62.51,44700.0,41.1502,41.1634,41.1502,41.1634,44700.0
2012-11-19 13:05:00,62.5,62.5,62.46,62.46,11700.0,41.1568,41.1568,41.1304,41.1304,11700.0
2012-11-19 13:10:00,62.47,62.48,62.46,62.46,9500.0,41.137,41.1436,41.1304,41.1304,9500.0
2012-11-19 13:15:00,62.46,62.46,62.35,62.35,65200.0,41.1304,41.1304,41.058,41.058,65200.0
2012-11-19 13:20:00,62.36,62.49,62.35,62.49,50300.0,41.0646,41.1502,41.058,41.1502,50300.0
2012-11-19 13:25:00,62.5,62.53,62.49,62.52,48900.0,41.1568,41.1765,41.1502,41.17,48900.0
2012-11-19 13:30:00,62.52,62.52,62.48,62.51,10100.0,41.17,41.17,41.1436,41.1634,10100.0
2012-11-19 13:35:00,62.5,62.53,62.45,62.46,67400.0,41.1568,41.1765,41.1239,41.1304,67400.0
2012-11-19 13:40:00,62.45,62.45,62.4,62.41,29200.0,41.1239,41.1239,41.0909,41.0975,29200.0
2012-11-19 13:45:00,62.41,62.43,62.41,62.41,22600.0,41.0975,41.1107,41.0975,41.0975,22600.0
2012-11-19 13:50:00,62.41,62.45,62.41,62.45,30000.0,41.0975,41.1239,41.0975,41.1239,30000.0
2012-11-19 13:55:00,62.45,62.45,62.37,62.38,37100.0,41.1239,41.1239,41.0712,41.0778,37100.0
2012-11-19 14:00:00,62.39,62.43,62.39,62.4,62400.0,41.0843,41.1107,41.0843,41.0909,62400.0
2012-11-19 14:05:00,62.4,62.42,62.36,62.4,89100.0,41.0909,41.1041,41.0646,41.0909,89100.0
2012-11-19 14:10:00,62.41,62.44,62.4,62.43,33600.0,41.0975,41.1173,41.0909,41.1107,33600.0
2012-11-19 14:15:00,62.43,62.47,62.42,62.45,25100.0,41.1107,41.137,41.1041,41.1239,25100.0
2012-11-19 14:20:00,62.44,62.47,62.43,62.43,53800.0,41.1173,41.137,41.1107,41.1107,53800.0
2012-11-19 14:25:00,62.43,62.44,62.38,62.38,37800.0,41.1107,41.1173,41.0778,41.0778,37800.0
2012-11-19 14:30:00,62.39,62.4,62.37,62.37,20300.0,41.0843,41.0909,41.0712,41.0712,20300.0
2012-11-19 14:35:00,62.36,62.39,62.32,62.39,86100.0,41.0646,41.0843,41.0383,41.0843,86100.0
2012-11-19 14:40:00,62.38,62.45,62.36,62.44,47200.0,41.0778,41.1239,41.0646,41.1173,47200.0
2012-11-19 14:45:00,62.44,62.5,62.43,62.5,61100.0,41.1173,41.1568,41.1107,41.1568,61100.0
2012-11-19 14:50:00,62.5,62.51,62.45,62.45,49600.0,41.1568,41.1634,41.1239,41.1239,49600.0
2012-11-19 14:55:00,62.46,62.47,62.39,62.41,252500.0,41.1304,41.137,41.0843,41.0975,252500.0
2012-11-19 15:00:00,62.41,62.42,62.37,62.4,175300.0,41.0975,41.1041,41.0712,41.0909,175300.0
2012-11-19 15:05:00,62.4,62.42,62.39,62.41,70000.0,41.0909,41.1041,41.0843,41.0975,70000.0
2012-11-19 15:10:00,62.41,62.49,62.4,62.47,161400.0,41.0975,41.1502,41.0909,41.137,161400.0
2012-11-19 15:15:00,62.47,62.48,62.4,62.41,78600.0,41.137,41.1436,41.0909,41.0975,78600.0
2012-11-19 15:20:00,62.4,62.47,62.4,62.47,103800.0,41.0909,41.137,41.0909,41.137,103800.0
2012-11-19 15:25:00,62.46,62.46,62.42,62.43,91600.0,41.1304,41.1304,41.1041,41.1107,91600.0
2012-11-19 15:30:00,62.43,62.44,62.41,62.43,104900.0,41.1107,41.1173,41.0975,41.1107,104900.0
2012-11-19 15:35:00,62.43,62.46,62.4,62.43,154700.0,41.1107,41.1304,41.0909,41.1107,154700.0
2012-11-19 15:40:00,62.43,62.46,62.42,62.43,164200.0,41.1107,41.1304,41.1041,41.1107,164200.0
2012-11-19 15:45:00,62.43,62.48,62.43,62.44,473000.0,41.1107,41.1436,41.1107,41.1173,473000.0
2012-11-19 15:50:00,62.44,62.58,62.44,62.58,326000.0,41.1173,41.2095,41.1173,41.2095,326000.0
2012-11-19 15:55:00,62.58,62.6,62.38,62.45,2565200.0,41.2095,41.2226,41.0778,41.1239,2565200.0
2012-11-20 09:30:00,62.56,62.6,62.37,62.47,120400.0,41.1963,41.2226,41.0712,41.137,120400.0
2012-11-20 09:35:00,62.47,62.55,62.41,62.45,150100.0,41.137,41.1897,41.0975,41.1239,150100.0
2012-11-20 09:40:00,62.45,62.46,62.25,62.25,418900.0,41.1239,41.1304,40.9922,40.9922,418900.0
2012-11-20 09:45:00,62.25,62.26,62.17,62.2,266300.0,40.9922,40.9987,40.9395,40.9592,266300.0
2012-11-20 09:50:00,62.2,62.3,62.2,62.23,191600.0,40.9592,41.0251,40.9592,40.979,191600.0
2012-11-20 09:55:00,62.23,62.34,62.22,62.33,80100.0,40.979,41.0514,40.9724,41.0448,80100.0
2012-11-20 10:00:00,62.33,62.49,62.32,62.41,150200.0,41.0448,41.1502,41.0383,41.0975,150200.0
2012-11-20 10:05:00,62.41,62.41,62.32,62.32,177300.0,41.0975,41.0975,41.0383,41.0383,177300.0
2012-11-20 10:10:00,62.32,62.47,62.32,62.42,139100.0,41.0383,41.137,41.0383,41.1041,139100.0
2012-11-20 10:15:00,62.42,62.43,62.36,62.4,240200.0,41.1041,41.1107,41.0646,41.0909,240200.0
2012-11-20 10:20:00,62.4,62.48,62.39,62.45,83400.0,41.0909,41.1436,41.0843,41.1239,83400.0
2012-11-20 10:25:00,62.44,62.46,62.43,62.45,38600.0,41.1173,41.1304,41.1107,41.1239,38600.0
2012-11-20 10:30:00,62.45,62.52,62.45,62.49,60800.0,41.1239,41.17,41.1239,41.1502,60800.0
2012-11-20 10:35:00,62.5,62.62,62.47,62.61,41300.0,41.1568,41.2358,41.137,41.2292,41300.0
2012-11-20 10:40:00,62.6,62.61,62.49,62.52,72300.0,41.2226,41.2292,41.1502,41.17,72300.0
2012-11-20 10:45:00,62.51,62.64,62.51,62.58,87100.0,41.1634,41.249,41.1634,41.2095,87100.0
2012-11-20 10:50:00,62.59,62.59,62.5,62.52,51600.0,41.216,41.216,41.1568,41.17,51600.0
2012-11-20 10:55:00,62.53,62.57,62.48,62.57,96400.0,41.1765,41.2029,41.1436,41.2029,96400.0
2012-11-20 11:00:00,62.57,62.57,62.49,62.53,134100.0,41.2029,41.2029,41.1502,41.1765,134100.0
2012-11-20 11:05:00,62.54,62.6,62.47,62.53,63500.0,41.1831,41.2226,41.137,41.1765,63500.0
2012-11-20 11:10:00,62.53,62.55,62.49,62.55,42500.0,41.1765,41.1897,41.1502,41.1897,42500.0
2012-11-20 11:15:00,62.56,62.58,62.51,62.55,23500.0,41.1963,41.2095,41.1634,41.1897,23500.0
2012-11-20 11:20:00,62.55,62.62,62.55,62.61,30900.0,41.1897,41.2358,41.1897,41.2292,30900.0
2012-11-20 11:25:00,62.64,62.65,62.61,62.62,30400.0,41.249,41.2556,41.2292,41.2358,30400.0
2012-11-20 11:30:00,62.63,62.63,62.6,62.61,19600.0,41.2424,41.2424,41.2226,41.2292,19600.0
2012-11-20 11:35:00,62.61,62.63,62.59,62.6,54100.0,41.2292,41.2424,41.216,41.2226,54100.0
2012-11-20 11:40:00,62.6,62.7,62.6,62.7,53600.0,41.2226,41.2885,41.2226,41.2885,53600.0
2012-11-20 11:45:00,62.71,62.72,62.64,62.66,58700.0,41.2951,41.3017,41.249,41.2621,58700.0
2012-11-20 11:50:00,62.66,62.77,62.64,62.77,123100.0,41.2621,41.3346,41.249,41.3346,123100.0
2012-11-20 11:55:00,62.78,62.8,62.69,62.72,130100.0,41.3412,41.3543,41.2819,41.3017,130100.0
2012-11-20 12:00:00,62.72,62.72,62.67,62.71,102500.0,41.3017,41.3017,41.2687,41.2951,102500.0
2012-11-20 12:05:00,62.7,62.7,62.66,62.68,36400.0,41.2885,41.2885,41.2621,41.2753,36400.0
2012-11-20 12:10:00,62.68,62.7,62.67,62.68,49900.0,41.2753,41.2885,41.2687,41.2753,49900.0
2012-11-20 12:15:00,62.67,62.67,62.6,62.6,55600.0,41.2687,41.2687,41.2226,41.2226,55600.0
2012-11-20 12:20:00,62.6,62.63,62.6,62.6,25500.0,41.2226,41.2424,41.2226,41.2226,25500.0
2012-11-20 12:25:00,62.6,62.65,62.6,62.65,63300.0,41.2226,41.2556,41.2226,41.2556,63300.0
2012-11-20 12:30:00,62.64,62.66,62.63,62.66,68100.0,41.249,41.2621,41.2424,41.2621,68100.0
2012-11-20 12:35:00,62.66,62.67,62.6,62.6,108000.0,41.2621,41.2687,41.2226,41.2226,108000.0
2012-11-20 12:40:00,62.6,62.63,62.59,62.63,35300.0,41.2226,41.2424,41.216,41.2424,35300.0
2012-11-20 12:45:00,62.64,62.65,62.6,62.65,38300.0,41.249,41.2556,41.2226,41.2556,38300.0
2012-11-20 12:50:00,62.65,62.66,62.6,62.62,46000.0,41.2556,41.2621,41.2226,41.2358,46000.0
2012-11-20 12:55:00,62.63,62.67,62.63,62.66,64300.0,41.2424,41.2687,41.2424,41.2621,64300.0
2012-11-20 13:00:00,62.66,62.66,62.55,62.57,80900.0,41.2621,41.2621,41.1897,41.2029,80900.0
2012-11-20 13:05:00,62.56,62.58,62.51,62.51,53600.0,41.1963,41.2095,41.1634,41.1634,53600.0
2012-11-20 13:10:00,62.51,62.51,62.35,62.43,190100.0,41.1634,41.1634,41.058,41.1107,190100.0
2012-11-20 13:15:00,62.43,62.56,62.43,62.53,64600.0,41.1107,41.1963,41.1107,41.1765,64600.0
2012-11-20 13:20:00,62.52,62.56,62.51,62.53,27200.0,41.17,41.1963,41.1634,41.1765,27200.0
2012-11-20 13:25:00,62.53,62.53,62.29,62.29,85100.0,41.1765,41.1765,41.0185,41.0185,85100.0
2012-11-20 13:30:00,62.29,62.35,62.27,62.35,131700.0,41.0185,41.058,41.0053,41.058,131700.0
2012-11-20 13:35:00,62.34,62.47,62.34,62.47,66100.0,41.0514,41.137,41.0514,41.137,66100.0
2012-11-20 13:40:00,62.48,62.52,62.42,62.43,71700.0,41.1436,41.17,41.1041,41.1107,71700.0
2012-11-20 13:45:00,62.42,62.5,62.42,62.47,48200.0,41.1041,41.1568,41.1041,41.137,48200.0
2012-11-20 13:50:00,62.48,62.5,62.47,62.5,23600.0,41.1436,41.1568,41.137,41.1568,23600.0
2012-11-20 13:55:00,62.5,62.54,62.47,62.5,69300.0,41.1568,41.1831,41.137,41.1568,69300.0
2012-11-20 14:00:00,62.51,62.51,62.48,62.5,19500.0,41.1634,41.1634,41.1436,41.1568,19500.0
2012-11-20 14:05:00,62.5,62.55,62.5,62.51,47000.0,41.1568,41.1897,41.1568,41.1634,47000.0
2012-11-20 14:10:00,62.52,62.64,62.52,62.55,89100.0,41.17,41.249,41.17,41.1897,89100.0
2012-11-20 14:15:00,62.55,62.6,62.55,62.55,44700.0,41.1897,41.2226,41.1897,41.1897,44700.0
2012-11-20 14:20:00,62.54,62.58,62.52,62.52,54400.0,41.1831,41.2095,41.17,41.17,54400.0
2012-11-20 14:25:00,62.53,62.62,62.53,62.62,47200.0,41.1765,41.2358,41.1765,41.2358,47200.0
2012-11-20 14:30:00,62.61,62.61,62.58,62.59,18700.0,41.2292,41.2292,41.2095,41.216,18700.0
2012-11-20 14:35:00,62.58,62.58,62.53,62.56,56000.0,41.2095,41.2095,41.1765,41.1963,56000.0
2012-11-20 14:40:00,62.55,62.56,62.52,62.52,76400.0,41.1897,41.1963,41.17,41.17,76400.0
2012-11-20 14:45:00,62.51,62.65,62.51,62.6,48800.0,41.1634,41.2556,41.1634,41.2226,48800.0
2012-11-20 14:50:00,62.6,62.66,62.6,62.63,22900.0,41.2226,41.2621,41.2226,41.2424,22900.0
2012-11-20 14:55:00,62.64,62.64,62.57,62.59,26700.0,41.249,41.249,41.2029,41.216,26700.0
2012-11-20 15:00:00,62.6,62.69,62.59,62.67,34100.0,41.2226,41.2819,41.216,41.2687,34100.0
2012-11-20 15:05:00,62.67,62.68,62.65,62.66,17200.0,41.2687,41.2753,41.2556,41.2621,17200.0
2012-11-20 15:10:00,62.65,62.72,62.65,62.7,124700.0,41.2556,41.3017,41.2556,41.2885,124700.0
2012-11-20 15:15:00,62.7,62.71,62.66,62.67,144800.0,41.2885,41.2951,41.2621,41.2687,144800.0
2012-11-20 15:20:00,62.68,62.68,62.61,62.64,83500.0,41.2753,41.2753,41.2292,41.249,83500.0
2012-11-20 15:25:00,62.64,62.64,62.59,62.63,81000.0,41.249,41.249,41.216,41.2424,81000.0
2012-11-20 15:30:00,62.63,62.71,62.63,62.67,87800.0,41.2424,41.2951,41.2424,41.2687,87800.0
2012-11-20 15:35:00,62.67,62.69,62.61,62.64,68000.0,41.2687,41.2819,41.2292,41.249,68000.0
2012-11-20 15:40:00,62.63,62.7,62.63,62.66,64800.0,41.2424,41.2885,41.2424,41.2621,64800.0
2012-11-20 15:45:00,62.67,62.73,62.66,62.7,89500.0,41.2687,41.3082,41.2621,41.2885,89500.0
2012-11-20 15:50:00,62.7,62.76,62.67,62.76,176600.0,41.2885,41.328,41.2687,41.328,176600.0
2012-11-20 15:55:00,62.75,62.86,62.75,62.86,711500.0,41.3214,41.3938,41.3214,41.3938,711500.0
2012-11-21 09:30:00,62.78,62.95,62.72,62.91,272700.0,41.3412,41.4531,41.3017,41.4268,272700.0
2012-11-21 09:35:00,62.91,63.06,62.79,62.83,116000.0,41.4268,41.5255,41.3477,41.3741,116000.0
2012-11-21 09:40:00,62.81,62.81,62.58,62.62,244900.0,41.3609,41.3609,41.2095,41.2358,244900.0
2012-11-21 09:45:00,62.61,62.88,62.6,62.88,68800.0,41.2292,41.407,41.2226,41.407,68800.0
2012-11-21 09:50:00,62.88,62.9,62.75,62.75,70700.0,41.407,41.4202,41.3214,41.3214,70700.0
2012-11-21 09:55:00,62.73,62.76,62.66,62.73,51800.0,41.3082,41.328,41.2621,41.3082,51800.0
2012-11-21 10:00:00,62.74,62.74,62.7,62.71,86600.0,41.3148,41.3148,41.2885,41.2951,86600.0
2012-11-21 10:05:00,62.7,62.7,62.58,62.66,105400.0,41.2885,41.2885,41.2095,41.2621,105400.0
2012-11-21 10:10:00,62.66,62.76,62.66,62.73,72900.0,41.2621,41.328,41.2621,41.3082,72900.0
2012-11-21 10:15:00,62.72,62.73,62.67,62.68,53700.0,41.3017,41.3082,41.2687,41.2753,53700.0
2012-11-21 10:20:00,62.69,62.77,62.68,62.73,56500.0,41.2819,41.3346,41.2753,41.3082,56500.0
2012-11-21 10:25:00,62.72,62.77,62.64,62.68,101200.0,41.3017,41.3346,41.249,41.2753,101200.0
2012-11-21 10:30:00,62.69,62.7,62.63,62.68,36600.0,41.2819,41.2885,41.2424,41.2753,36600.0
2012-11-21 10:35:00,62.69,62.82,62.65,62.79,100700.0,41.2819,41.3675,41.2556,41.3477,100700.0
2012-11-21 10:40:00,62.78,62.79,62.65,62.72,119500.0,41.3412,41.3477,41.2556,41.3017,119500.0
2012-11-21 10:45:00,62.72,62.75,62.65,62.65,79800.0,41.3017,41.3214,41.2556,41.2556,79800.0
2012-11-21 10:50:00,62.66,62.69,62.63,62.65,20000.0,41.2621,41.2819,41.2424,41.2556,20000.0
2012-11-21 10:55:00,62.66,62.66,62.51,62.52,74000.0,41.2621,41.2621,41.1634,41.17,74000.0
2012-11-21 11:00:00,62.53,62.54,62.48,62.52,56800.0,41.1765,41.1831,41.1436,41.17,56800.0
2012-11-21 11:05:00,62.53,62.64,62.53,62.63,51000.0,41.1765,41.249,41.1765,41.2424,51000.0
2012-11-21 11:10:00,62.63,62.67,62.63,62.64,60700.0,41.2424,41.2687,41.2424,41.249,60700.0
2012-11-21 11:15:00,62.65,62.66,62.6,62.61,43200.0,41.2556,41.2621,41.2226,41.2292,43200.0
2012-11-21 11:20:00,62.61,62.62,62.49,62.49,33300.0,41.2292,41.2358,41.1502,41.1502,33300.0
2012-11-21 11:25:00,62.49,62.59,62.47,62.59,36900.0,41.1502,41.216,41.137,41.216,36900.0
2012-11-21 11:30:00,62.59,62.61,62.58,62.61,21100.0,41.216,41.2292,41.2095,41.2292,21100.0
2012-11-21 11:35:00,62.6,62.67,62.6,62.66,23300.0,41.2226,41.2687,41.2226,41.2621,23300.0
2012-11-21 11:40:00,62.66,62.72,62.64,62.71,43500.0,41.2621,41.3017,41.249,41.2951,43500.0
2012-11-21 11:45:00,62.7,62.72,62.66,62.66,27800.0,41.2885,41.3017,41.2621,41.2621,27800.0
2012-11-21 11:50:00,62.67,62.72,62.65,62.67,27800.0,41.2687,41.3017,41.2556,41.2687,27800.0
2012-11-21 11:55:00,62.66,62.67,62.63,62.66,46400.0,41.2621,41.2687,41.2424,41.2621,46400.0
2012-11-21 12:00:00,62.66,62.67,62.64,62.66,30100.0,41.2621,41.2687,41.249,41.2621,30100.0
2012-11-21 12:05:00,62.66,62.67,62.62,62.62,14200.0,41.2621,41.2687,41.2358,41.2358,14200.0
2012-11-21 12:10:00,62.62,62.66,62.62,62.66,12500.0,41.2358,41.2621,41.2358,41.2621,12500.0
2012-11-21 12:15:00,62.65,62.66,62.57,62.57,30000.0,41.2556,41.2621,41.2029,41.2029,30000.0
2012-11-21 12:20:00,62.58,62.68,62.58,62.68,36900.0,41.2095,41.2753,41.2095,41.2753,36900.0
2012-11-21 12:25:00,62.68,62.75,62.68,62.73,15500.0,41.2753,41.3214,41.2753,41.3082,15500.0
2012-11-21 12:30:00,62.73,62.78,62.73,62.77,60000.0,41.3082,41.3412,41.3082,41.3346,60000.0
2012-11-21 12:35:00,62.78,62.8,62.73,62.79,20600.0,41.3412,41.3543,41.3082,41.3477,20600.0
2012-11-21 12:40:00,62.79,62.82,62.77,62.8,18000.0,41.3477,41.3675,41.3346,41.3543,18000.0
2012-11-21 12:45:00,62.8,62.83,62.78,62.78,62200.0,41.3543,41.3741,41.3412,41.3412,62200.0
2012-11-21 12:50:00,62.77,62.77,62.74,62.74,13600.0,41.3346,41.3346,41.3148,41.3148,13600.0
2012-11-21 12:55:00,62.73,62.73,62.64,62.64,24200.0,41.3082,41.3082,41.249,41.249,24200.0
2012-11-21 13:00:00,62.64,62.71,62.64,62.7,36000.0,41.249,41.2951,41.249,41.2885,36000.0
2012-11-21 13:05:00,62.71,62.72,62.69,62.71,10400.0,41.2951,41.3017,41.2819,41.2951,10400.0
2012-11-21 13:10:00,62.71,62.76,62.71,62.75,17100.0,41.2951,41.328,41.2951,41.3214,17100.0
2012-11-21 13:15:00,62.75,62.76,62.73,62.73,22700.0,41.3214,41.328,41.3082,41.3082,22700.0
2012-11-21 13:20:00,62.73,62.75,62.7,62.7,10800.0,41.3082,41.3214,41.2885,41.2885,10800.0
2012-11-21 13:25:00,62.71,62.73,62.71,62.71,6600.0,41.2951,41.3082,41.2951,41.2951,6600.0
2012-11-21 13:30:00,62.72,62.72,62.69,62.71,8300.0,41.3017,41.3017,41.2819,41.2951,8300.0
2012-11-21 13:35:00,62.71,62.75,62.7,62.73,34200.0,41.2951,41.3214,41.2885,41.3082,34200.0
2012-11-21 13:40:00,62.73,62.73,62.66,62.68,26200.0,41.3082,41.3082,41.2621,41.2753,26200.0
2012-11-21 13:45:00,62.66,62.68,62.66,62.68,11900.0,41.2621,41.2753,41.2621,41.2753,11900.0
2012-11-21 13:50:00,62.68,62.73,62.67,62.71,40800.0,41.2753,41.3082,41.2687,41.2951,40800.0
2012-11-21 13:55:00,62.71,62.72,62.69,62.7,51500.0,41.2951,41.3017,41.2819,41.2885,51500.0
2012-11-21 14:00:00,62.7,62.72,62.67,62.68,21500.0,41.2885,41.3017,41.2687,41.2753,21500.0
2012-11-21 14:05:00,62.68,62.68,62.66,62.67,19000.0,41.2753,41.2753,41.2621,41.2687,19000.0
2012-11-21 14:10:00,62.67,62.67,62.64,62.64,26100.0,41.2687,41.2687,41.249,41.249,26100.0
2012-11-21 14:15:00,62.64,62.65,62.6,62.61,39600.0,41.249,41.2556,41.2226,41.2292,39600.0
2012-11-21 14:20:00,62.61,62.67,62.61,62.64,46500.0,41.2292,41.2687,41.2292,41.249,46500.0
2012-11-21 14:25:00,62.65,62.65,62.59,62.63,39100.0,41.2556,41.2556,41.216,41.2424,39100.0
2012-11-21 14:30:00,62.64,62.65,62.62,62.63,8000.0,41.249,41.2556,41.2358,41.2424,8000.0
2012-11-21 14:35:00,62.63,62.67,62.63,62.66,22100.0,41.2424,41.2687,41.2424,41.2621,22100.0
2012-11-21 14:40:00,62.66,62.72,62.66,62.71,108800.0,41.2621,41.3017,41.2621,41.2951,108800.0
2012-11-21 14:45:00,62.7,62.71,62.66,62.67,38200.0,41.2885,41.2951,41.2621,41.2687,38200.0
2012-11-21 14:50:00,62.67,62.69,62.65,62.69,16800.0,41.2687,41.2819,41.2556,41.2819,16800.0
2012-11-21 14:55:00,62.68,62.69,62.66,62.66,9400.0,41.2753,41.2819,41.2621,41.2621,9400.0
2012-11-21 15:00:00,62.66,62.74,62.65,62.73,76800.0,41.2621,41.3148,41.2556,41.3082,76800.0
2012-11-21 15:05:00,62.72,62.75,62.72,62.75,35900.0,41.3017,41.3214,41.3017,41.3214,35900.0
2012-11-21 15:10:00,62.75,62.76,62.69,62.69,97500.0,41.3214,41.328,41.2819,41.2819,97500.0
2012-11-21 15:15:00,62.69,62.75,62.68,62.73,58200.0,41.2819,41.3214,41.2753,41.3082,58200.0
2012-11-21 15:20:00,62.73,62.74,62.68,62.7,65400.0,41.3082,41.3148,41.2753,41.2885,65400.0
2012-11-21 15:25:00,62.69,62.7,62.63,62.67,63000.0,41.2819,41.2885,41.2424,41.2687,63000.0
2012-11-21 15:30:00,62.67,62.68,62.65,62.66,43900.0,41.2687,41.2753,41.2556,41.2621,43900.0
2012-11-21 15:35:00,62.67,62.69,62.66,62.67,61200.0,41.2687,41.2819,41.2621,41.2687,61200.0
2012-11-21 15:40:00,62.67,62.71,62.67,62.7,54200.0,41.2687,41.2951,41.2687,41.2885,54200.0
2012-11-21 15:45:00,62.69,62.73,62.66,62.72,104100.0,41.2819,41.3082,41.2621,41.3017,104100.0
2012-11-21 15:50:00,62.72,62.75,62.69,62.73,148800.0,41.3017,41.3214,41.2819,41.3082,148800.0
2012-11-21 15:55:00,62.73,62.79,62.73,62.79,251700.0,41.3082,41.3477,41.3082,41.3477,251700.0
2012-11-23 09:30:00,63.06,63.2,63.03,63.2,77900.0,41.5255,41.6177,41.5058,41.6177,77900.0
2012-11-23 09:35:00,63.2,63.25,63.14,63.24,57000.0,41.6177,41.6507,41.5782,41.6441,57000.0
2012-11-23 09:40:00,63.23,63.25,63.18,63.21,64200.0,41.6375,41.6507,41.6046,41.6243,64200.0
2012-11-23 09:45:00,63.21,63.22,63.06,63.06,349300.0,41.6243,41.6309,41.5255,41.5255,349300.0
2012-11-23 09:50:00,63.04,63.04,62.85,62.86,91200.0,41.5124,41.5124,41.3873,41.3938,91200.0
2012-11-23 09:55:00,62.87,63.09,62.85,63.08,96600.0,41.4004,41.5453,41.3873,41.5387,96600.0
2012-11-23 10:00:00,63.09,63.2,63.09,63.13,93600.0,41.5453,41.6177,41.5453,41.5716,93600.0
2012-11-23 10:05:00,63.14,63.18,63.11,63.18,38400.0,41.5782,41.6046,41.5585,41.6046,38400.0
2012-11-23 10:10:00,63.18,63.27,63.17,63.24,92400.0,41.6046,41.6638,41.598,41.6441,92400.0
2012-11-23 10:15:00,63.25,63.26,63.2,63.22,38700.0,41.6507,41.6572,41.6177,41.6309,38700.0
2012-11-23 10:20:00,63.22,63.27,63.2,63.27,96900.0,41.6309,41.6638,41.6177,41.6638,96900.0
2012-11-23 10:25:00,63.27,63.31,63.26,63.27,58500.0,41.6638,41.6902,41.6572,41.6638,58500.0
2012-11-23 10:30:00,63.26,63.3,63.26,63.29,34200.0,41.6572,41.6836,41.6572,41.677,34200.0
2012-11-23 10:35:00,63.29,63.3,63.24,63.29,65800.0,41.677,41.6836,41.6441,41.677,65800.0
2012-11-23 10:40:00,63.29,63.32,63.23,63.24,63500.0,41.677,41.6968,41.6375,41.6441,63500.0
2012-11-23 10:45:00,63.24,63.25,62.99,63.0,55700.0,41.6441,41.6507,41.4795,41.486,55700.0
2012-11-23 10:50:00,63.0,63.04,62.98,63.02,43200.0,41.486,41.5124,41.4729,41.4992,43200.0
2012-11-23 10:55:00,63.0,63.02,62.88,62.99,88200.0,41.486,41.4992,41.407,41.4795,88200.0
2012-11-23 11:00:00,62.99,63.14,62.99,63.13,43100.0,41.4795,41.5782,41.4795,41.5716,43100.0
2012-11-23 11:05:00,63.12,63.13,63.04,63.05,82400.0,41.5651,41.5716,41.5124,41.519,82400.0
2012-11-23 11:10:00,63.04,63.05,63.03,63.03,95000.0,41.5124,41.519,41.5058,41.5058,95000.0
2012-11-23 11:15:00,63.04,63.06,63.02,63.02,42300.0,41.5124,41.5255,41.4992,41.4992,42300.0
2012-11-23 11:20:00,63.01,63.03,62.99,62.99,81500.0,41.4926,41.5058,41.4795,41.4795,81500.0
2012-11-23 11:25:00,62.99,63.0,62.95,62.99,45800.0,41.4795,41.486,41.4531,41.4795,45800.0
2012-11-23 11:30:00,62.99,63.04,62.99,63.04,26100.0,41.4795,41.5124,41.4795,41.5124,26100.0
2012-11-23 11:35:00,63.05,63.19,63.05,63.18,57200.0,41.519,41.6112,41.519,41.6046,57200.0
2012-11-23 11:40:00,63.19,63.19,63.07,63.07,17000.0,41.6112,41.6112,41.5321,41.5321,17000.0
2012-11-23 11:45:00,63.06,63.09,63.04,63.07,20700.0,41.5255,41.5453,41.5124,41.5321,20700.0
2012-11-23 11:50:00,63.08,63.13,63.07,63.13,17000.0,41.5387,41.5716,41.5321,41.5716,17000.0
2012-11-23 11:55:00,63.13,63.17,63.12,63.16,21900.0,41.5716,41.598,41.5651,41.5914,21900.0
2012-11-23 12:00:00,63.16,63.22,63.03,63.03,49100.0,41.5914,41.6309,41.5058,41.5058,49100.0
2012-11-23 12:05:00,63.03,63.09,63.0,63.08,37700.0,41.5058,41.5453,41.486,41.5387,37700.0
2012-11-23 12:10:00,63.08,63.09,63.04,63.05,28700.0,41.5387,41.5453,41.5124,41.519,28700.0
2012-11-23 12:15:00,63.05,63.05,62.94,62.94,30500.0,41.519,41.519,41.4465,41.4465,30500.0
2012-11-23 12:20:00,62.94,63.09,62.92,63.07,75400.0,41.4465,41.5453,41.4334,41.5321,75400.0
2012-11-23 12:25:00,63.07,63.1,63.06,63.08,36700.0,41.5321,41.5519,41.5255,41.5387,36700.0
2012-11-23 12:30:00,63.08,63.08,63.05,63.06,48700.0,41.5387,41.5387,41.519,41.5255,48700.0
2012-11-23 12:35:00,63.07,63.15,63.05,63.15,50800.0,41.5321,41.5848,41.519,41.5848,50800.0
2012-11-23 12:40:00,63.15,63.16,63.1,63.12,57200.0,41.5848,41.5914,41.5519,41.5651,57200.0
2012-11-23 12:45:00,63.13,63.18,63.13,63.16,82800.0,41.5716,41.6046,41.5716,41.5914,82800.0
2012-11-23 12:50:00,63.16,63.17,63.13,63.16,131000.0,41.5914,41.598,41.5716,41.5914,131000.0
2012-11-23 12:55:00,63.15,63.35,63.14,63.33,435400.0,41.5848,41.7165,41.5782,41.7033,435400.0
2012-11-26 09:30:00,63.12,63.36,63.0,63.36,102300.0,41.5651,41.7231,41.486,41.7231,102300.0
2012-11-26 09:35:00,63.37,63.74,63.36,63.73,277100.0,41.7297,41.9733,41.7231,41.9667,277100.0
2012-11-26 09:40:00,63.72,63.77,63.57,63.76,243600.0,41.9602,41.9931,41.8614,41.9865,243600.0
2012-11-26 09:45:00,63.76,63.77,63.58,63.62,148400.0,41.9865,41.9931,41.868,41.8943,148400.0
2012-11-26 09:50:00,63.62,63.63,63.41,63.43,95800.0,41.8943,41.9009,41.756,41.7692,95800.0
2012-11-26 09:55:00,63.42,63.6,63.41,63.6,145700.0,41.7626,41.8811,41.756,41.8811,145700.0
2012-11-26 10:00:00,63.61,63.64,63.52,63.56,113700.0,41.8877,41.9075,41.8285,41.8548,113700.0
2012-11-26 10:05:00,63.55,63.55,63.28,63.34,235400.0,41.8482,41.8482,41.6704,41.7099,235400.0
2012-11-26 10:10:00,63.33,63.54,63.29,63.41,307200.0,41.7033,41.8416,41.677,41.756,307200.0
2012-11-26 10:15:00,63.4,63.57,63.33,63.56,234500.0,41.7494,41.8614,41.7033,41.8548,234500.0
2012-11-26 10:20:00,63.57,63.58,63.41,63.43,128900.0,41.8614,41.868,41.756,41.7692,128900.0
2012-11-26 10:25:00,63.44,63.49,63.37,63.38,45800.0,41.7758,41.8087,41.7297,41.7363,45800.0
2012-11-26 10:30:00,63.37,63.48,63.33,63.33,193800.0,41.7297,41.8021,41.7033,41.7033,193800.0
2012-11-26 10:35:00,63.33,63.42,63.25,63.26,130500.0,41.7033,41.7626,41.6507,41.6572,130500.0
2012-11-26 10:40:00,63.25,63.45,63.24,63.24,297600.0,41.6507,41.7824,41.6441,41.6441,297600.0
2012-11-26 10:45:00,63.24,63.35,63.23,63.25,176400.0,41.6441,41.7165,41.6375,41.6507,176400.0
2012-11-26 10:50:00,63.25,63.43,63.24,63.32,232700.0,41.6507,41.7692,41.6441,41.6968,232700.0
2012-11-26 10:55:00,63.32,63.33,63.21,63.24,90100.0,41.6968,41.7033,41.6243,41.6441,90100.0
2012-11-26 11:00:00,63.24,63.31,63.2,63.2,195000.0,41.6441,41.6902,41.6177,41.6177,195000.0
2012-11-26 11:05:00,63.19,63.29,63.15,63.18,207200.0,41.6112,41.677,41.5848,41.6046,207200.0
2012-11-26 11:10:00,63.18,63.21,63.11,63.19,130900.0,41.6046,41.6243,41.5585,41.6112,130900.0
2012-11-26 11:15:00,63.19,63.26,63.14,63.24,242300.0,41.6112,41.6572,41.5782,41.6441,242300.0
2012-11-26 11:20:00,63.24,63.24,63.12,63.12,153500.0,41.6441,41.6441,41.5651,41.5651,153500.0
2012-11-26 11:25:00,63.12,63.23,63.11,63.22,47500.0,41.5651,41.6375,41.5585,41.6309,47500.0
2012-11-26 11:30:00,63.22,63.23,63.17,63.22,61400.0,41.6309,41.6375,41.598,41.6309,61400.0
2012-11-26 11:35:00,63.23,63.27,63.2,63.2,118100.0,41.6375,41.6638,41.6177,41.6177,118100.0
2012-11-26 11:40:00,63.2,63.22,63.18,63.18,58600.0,41.6177,41.6309,41.6046,41.6046,58600.0
2012-11-26 11:45:00,63.17,63.2,63.16,63.18,75700.0,41.598,41.6177,41.5914,41.6046,75700.0
2012-11-26 11:50:00,63.18,63.18,63.09,63.17,174900.0,41.6046,41.6046,41.5453,41.598,174900.0
2012-11-26 11:55:00,63.17,63.25,63.17,63.21,112100.0,41.598,41.6507,41.598,41.6243,112100.0
2012-11-26 12:00:00,63.23,63.29,63.21,63.22,105000.0,41.6375,41.677,41.6243,41.6309,105000.0
2012-11-26 12:05:00,63.22,63.27,63.16,63.16,131500.0,41.6309,41.6638,41.5914,41.5914,131500.0
2012-11-26 12:10:00,63.16,63.25,63.12,63.25,102100.0,41.5914,41.6507,41.5651,41.6507,102100.0
2012-11-26 12:15:00,63.25,63.27,63.23,63.27,52900.0,41.6507,41.6638,41.6375,41.6638,52900.0
2012-11-26 12:20:00,63.26,63.29,63.21,63.23,98100.0,41.6572,41.677,41.6243,41.6375,98100.0
2012-11-26 12:25:00,63.23,63.32,63.23,63.23,128300.0,41.6375,41.6968,41.6375,41.6375,128300.0
2012-11-26 12:30:00,63.23,63.23,63.09,63.09,100200.0,41.6375,41.6375,41.5453,41.5453,100200.0
2012-11-26 12:35:00,63.11,63.28,63.11,63.28,134400.0,41.5585,41.6704,41.5585,41.6704,134400.0
2012-11-26 12:40:00,63.27,63.29,63.14,63.22,222900.0,41.6638,41.677,41.5782,41.6309,222900.0
2012-11-26 12:45:00,63.22,63.24,63.17,63.23,94900.0,41.6309,41.6441,41.598,41.6375,94900.0
2012-11-26 12:50:00,63.22,63.25,63.12,63.19,140500.0,41.6309,41.6507,41.5651,41.6112,140500.0
2012-11-26 12:55:00,63.19,63.19,63.1,63.12,126600.0,41.6112,41.6112,41.5519,41.5651,126600.0
2012-11-26 13:00:00,63.11,63.19,63.11,63.15,35800.0,41.5585,41.6112,41.5585,41.5848,35800.0
2012-11-26 13:05:00,63.15,63.17,63.12,63.17,28500.0,41.5848,41.598,41.5651,41.598,28500.0
2012-11-26 13:10:00,63.17,63.17,63.11,63.12,41800.0,41.598,41.598,41.5585,41.5651,41800.0
2012-11-26 13:15:00,63.12,63.29,63.12,63.22,60600.0,41.5651,41.677,41.5651,41.6309,60600.0
2012-11-26 13:20:00,63.23,63.27,63.21,63.21,60300.0,41.6375,41.6638,41.6243,41.6243,60300.0
2012-11-26 13:25:00,63.21,63.22,63.12,63.16,49300.0,41.6243,41.6309,41.5651,41.5914,49300.0
2012-11-26 13:30:00,63.16,63.22,63.13,63.2,109100.0,41.5914,41.6309,41.5716,41.6177,109100.0
2012-11-26 13:35:00,63.2,63.2,63.12,63.13,48300.0,41.6177,41.6177,41.5651,41.5716,48300.0
2012-11-26 13:40:00,63.13,63.14,63.08,63.08,42100.0,41.5716,41.5782,41.5387,41.5387,42100.0
2012-11-26 13:45:00,63.08,63.13,63.05,63.11,100400.0,41.5387,41.5716,41.519,41.5585,100400.0
2012-11-26 13:50:00,63.11,63.12,63.06,63.09,156500.0,41.5585,41.5651,41.5255,41.5453,156500.0
2012-11-26 13:55:00,63.09,63.09,63.03,63.03,83500.0,41.5453,41.5453,41.5058,41.5058,83500.0
2012-11-26 14:00:00,63.02,63.04,62.96,62.98,182300.0,41.4992,41.5124,41.4597,41.4729,182300.0
2012-11-26 14:05:00,62.99,63.04,62.93,63.03,98900.0,41.4795,41.5124,41.4399,41.5058,98900.0
2012-11-26 14:10:00,63.04,63.07,63.02,63.05,21600.0,41.5124,41.5321,41.4992,41.519,21600.0
2012-11-26 14:15:00,63.05,63.1,63.05,63.1,14800.0,41.519,41.5519,41.519,41.5519,14800.0
2012-11-26 14:20:00,63.1,63.14,63.04,63.04,86600.0,41.5519,41.5782,41.5124,41.5124,86600.0
2012-11-26 14:25:00,63.03,63.1,62.98,63.02,109000.0,41.5058,41.5519,41.4729,41.4992,109000.0
2012-11-26 14:30:00,63.02,63.05,62.98,63.05,78500.0,41.4992,41.519,41.4729,41.519,78500.0
2012-11-26 14:35:00,63.05,63.05,63.0,63.04,40700.0,41.519,41.519,41.486,41.5124,40700.0
2012-11-26 14:40:00,63.05,63.06,62.95,62.98,270800.0,41.519,41.5255,41.4531,41.4729,270800.0
2012-11-26 14:45:00,62.98,63.03,62.94,62.99,88400.0,41.4729,41.5058,41.4465,41.4795,88400.0
2012-11-26 14:50:00,62.98,63.09,62.98,63.05,31000.0,41.4729,41.5453,41.4729,41.519,31000.0
2012-11-26 14:55:00,63.05,63.11,63.05,63.06,68000.0,41.519,41.5585,41.519,41.5255,68000.0
2012-11-26 15:00:00,63.06,63.1,63.03,63.07,149900.0,41.5255,41.5519,41.5058,41.5321,149900.0
2012-11-26 15:05:00,63.07,63.08,63.04,63.06,28700.0,41.5321,41.5387,41.5124,41.5255,28700.0
2012-11-26 15:10:00,63.06,63.11,63.04,63.06,78100.0,41.5255,41.5585,41.5124,41.5255,78100.0
2012-11-26 15:15:00,63.06,63.1,63.05,63.07,42200.0,41.5255,41.5519,41.519,41.5321,42200.0
2012-11-26 15:20:00,63.07,63.19,63.07,63.14,98000.0,41.5321,41.6112,41.5321,41.5782,98000.0
2012-11-26 15:25:00,63.14,63.15,63.11,63.13,28900.0,41.5782,41.5848,41.5585,41.5716,28900.0
2012-11-26 15:30:00,63.12,63.14,63.06,63.12,118700.0,41.5651,41.5782,41.5255,41.5651,118700.0
2012-11-26 15:35:00,63.11,63.15,63.07,63.11,108300.0,41.5585,41.5848,41.5321,41.5585,108300.0
2012-11-26 15:40:00,63.1,63.17,63.09,63.15,154900.0,41.5519,41.598,41.5453,41.5848,154900.0
2012-11-26 15:45:00,63.14,63.25,63.14,63.22,125100.0,41.5782,41.6507,41.5782,41.6309,125100.0
2012-11-26 15:50:00,63.23,63.29,63.22,63.28,172000.0,41.6375,41.677,41.6309,41.6704,172000.0
2012-11-26 15:55:00,63.28,63.42,63.28,63.4,657400.0,41.6704,41.7626,41.6704,41.7494,657400.0
2012-11-27 09:30:00,62.85,62.94,62.55,62.61,768700.0,41.3873,41.4465,41.1897,41.2292,768700.0
2012-11-27 09:35:00,62.61,62.72,62.54,62.7,616200.0,41.2292,41.3017,41.1831,41.2885,616200.0
2012-11-27 09:40:00,62.7,62.7,62.58,62.65,517700.0,41.2885,41.2885,41.2095,41.2556,517700.0
2012-11-27 09:45:00,62.65,62.75,62.59,62.75,529000.0,41.2556,41.3214,41.216,41.3214,529000.0
2012-11-27 09:50:00,62.75,62.8,62.68,62.76,213600.0,41.3214,41.3543,41.2753,41.328,213600.0
2012-11-27 09:55:00,62.75,62.95,62.73,62.95,306500.0,41.3214,41.4531,41.3082,41.4531,306500.0
2012-11-27 10:00:00,62.99,63.0,62.79,62.8,574300.0,41.4795,41.486,41.3477,41.3543,574300.0
2012-11-27 10:05:00,62.81,62.95,62.77,62.84,480200.0,41.3609,41.4531,41.3346,41.3807,480200.0
2012-11-27 10:10:00,62.84,62.86,62.71,62.82,238200.0,41.3807,41.3938,41.2951,41.3675,238200.0
2012-11-27 10:15:00,62.82,62.87,62.71,62.74,307400.0,41.3675,41.4004,41.2951,41.3148,307400.0
2012-11-27 10:20:00,62.73,62.78,62.66,62.71,274600.0,41.3082,41.3412,41.2621,41.2951,274600.0
2012-11-27 10:25:00,62.72,62.75,62.65,62.68,172500.0,41.3017,41.3214,41.2556,41.2753,172500.0
2012-11-27 10:30:00,62.67,62.71,62.57,62.71,275600.0,41.2687,41.2951,41.2029,41.2951,275600.0
2012-11-27 10:35:00,62.71,62.77,62.62,62.65,273300.0,41.2951,41.3346,41.2358,41.2556,273300.0
2012-11-27 10:40:00,62.65,62.74,62.64,62.72,139500.0,41.2556,41.3148,41.249,41.3017,139500.0
2012-11-27 10:45:00,62.73,62.8,62.66,62.72,171500.0,41.3082,41.3543,41.2621,41.3017,171500.0
2012-11-27 10:50:00,62.73,62.91,62.72,62.87,173700.0,41.3082,41.4268,41.3017,41.4004,173700.0
2012-11-27 10:55:00,62.87,62.94,62.79,62.94,202500.0,41.4004,41.4465,41.3477,41.4465,202500.0
2012-11-27 11:00:00,62.94,63.07,62.91,62.93,420400.0,41.4465,41.5321,41.4268,41.4399,420400.0
2012-11-27 11:05:00,62.93,63.04,62.91,63.01,232300.0,41.4399,41.5124,41.4268,41.4926,232300.0
2012-11-27 11:10:00,63.0,63.0,62.91,62.98,103800.0,41.486,41.486,41.4268,41.4729,103800.0
2012-11-27 11:15:00,62.98,63.25,62.97,63.25,154700.0,41.4729,41.6507,41.4663,41.6507,154700.0
2012-11-27 11:20:00,63.25,63.33,63.19,63.31,467300.0,41.6507,41.7033,41.6112,41.6902,467300.0
2012-11-27 11:25:00,63.31,63.45,63.21,63.31,408600.0,41.6902,41.7824,41.6243,41.6902,408600.0
2012-11-27 11:30:00,63.3,63.32,63.07,63.09,603100.0,41.6836,41.6968,41.5321,41.5453,603100.0
2012-11-27 11:35:00,63.09,63.35,63.08,63.35,174000.0,41.5453,41.7165,41.5387,41.7165,174000.0
2012-11-27 11:40:00,63.36,63.38,63.26,63.36,325000.0,41.7231,41.7363,41.6572,41.7231,325000.0
2012-11-27 11:45:00,63.37,63.39,63.27,63.31,156000.0,41.7297,41.7429,41.6638,41.6902,156000.0
2012-11-27 11:50:00,63.32,63.5,63.32,63.42,218700.0,41.6968,41.8153,41.6968,41.7626,218700.0
2012-11-27 11:55:00,63.43,63.46,63.38,63.39,90100.0,41.7692,41.789,41.7363,41.7429,90100.0
2012-11-27 12:00:00,63.39,63.48,63.38,63.44,104100.0,41.7429,41.8021,41.7363,41.7758,104100.0
2012-11-27 12:05:00,63.43,63.5,63.35,63.5,159200.0,41.7692,41.8153,41.7165,41.8153,159200.0
2012-11-27 12:10:00,63.5,63.56,63.43,63.45,133800.0,41.8153,41.8548,41.7692,41.7824,133800.0
2012-11-27 12:15:00,63.45,63.55,63.45,63.55,91400.0,41.7824,41.8482,41.7824,41.8482,91400.0
2012-11-27 12:20:00,63.56,63.56,63.48,63.56,143600.0,41.8548,41.8548,41.8021,41.8548,143600.0
2012-11-27 12:25:00,63.55,63.55,63.4,63.41,150400.0,41.8482,41.8482,41.7494,41.756,150400.0
2012-11-27 12:30:00,63.41,63.49,63.34,63.42,119700.0,41.756,41.8087,41.7099,41.7626,119700.0
2012-11-27 12:35:00,63.42,63.59,63.4,63.53,129500.0,41.7626,41.8746,41.7494,41.835,129500.0
2012-11-27 12:40:00,63.53,63.58,63.51,63.57,37400.0,41.835,41.868,41.8219,41.8614,37400.0
2012-11-27 12:45:00,63.56,63.58,63.47,63.48,107100.0,41.8548,41.868,41.7955,41.8021,107100.0
2012-11-27 12:50:00,63.49,63.54,63.48,63.52,57300.0,41.8087,41.8416,41.8021,41.8285,57300.0
2012-11-27 12:55:00,63.51,63.52,63.39,63.51,126500.0,41.8219,41.8285,41.7429,41.8219,126500.0
2012-11-27 13:00:00,63.5,63.5,63.32,63.37,155000.0,41.8153,41.8153,41.6968,41.7297,155000.0
2012-11-27 13:05:00,63.37,63.44,63.35,63.4,122700.0,41.7297,41.7758,41.7165,41.7494,122700.0
2012-11-27 13:10:00,63.4,63.41,63.29,63.29,105000.0,41.7494,41.756,41.677,41.677,105000.0
2012-11-27 13:15:00,63.3,63.36,63.27,63.34,69500.0,41.6836,41.7231,41.6638,41.7099,69500.0
2012-11-27 13:20:00,63.33,63.33,63.16,63.2,139600.0,41.7033,41.7033,41.5914,41.6177,139600.0
2012-11-27 13:25:00,63.2,63.21,63.05,63.07,185400.0,41.6177,41.6243,41.519,41.5321,185400.0
2012-11-27 13:30:00,63.07,63.21,63.03,63.14,379300.0,41.5321,41.6243,41.5058,41.5782,379300.0
2012-11-27 13:35:00,63.14,63.18,63.12,63.17,294800.0,41.5782,41.6046,41.5651,41.598,294800.0
2012-11-27 13:40:00,63.17,63.25,63.13,63.22,109600.0,41.598,41.6507,41.5716,41.6309,109600.0
2012-11-27 13:45:00,63.22,63.22,63.14,63.17,50700.0,41.6309,41.6309,41.5782,41.598,50700.0
2012-11-27 13:50:00,63.17,63.17,63.09,63.14,63000.0,41.598,41.598,41.5453,41.5782,63000.0
2012-11-27 13:55:00,63.15,63.19,63.12,63.13,109900.0,41.5848,41.6112,41.5651,41.5716,109900.0
2012-11-27 14:00:00,63.14,63.2,63.12,63.2,46100.0,41.5782,41.6177,41.5651,41.6177,46100.0
2012-11-27 14:05:00,63.2,63.24,63.19,63.2,61400.0,41.6177,41.6441,41.6112,41.6177,61400.0
2012-11-27 14:10:00,63.2,63.29,63.19,63.22,74400.0,41.6177,41.677,41.6112,41.6309,74400.0
2012-11-27 14:15:00,63.22,63.3,63.22,63.29,71500.0,41.6309,41.6836,41.6309,41.677,71500.0
2012-11-27 14:20:00,63.29,63.31,63.11,63.14,142700.0,41.677,41.6902,41.5585,41.5782,142700.0
2012-11-27 14:25:00,63.16,63.17,63.05,63.08,154000.0,41.5914,41.598,41.519,41.5387,154000.0
2012-11-27 14:30:00,63.08,63.15,63.05,63.11,155300.0,41.5387,41.5848,41.519,41.5585,155300.0
2012-11-27 14:35:00,63.1,63.12,63.03,63.06,113300.0,41.5519,41.5651,41.5058,41.5255,113300.0
2012-11-27 14:40:00,63.06,63.15,63.03,63.03,96900.0,41.5255,41.5848,41.5058,41.5058,96900.0
2012-11-27 14:45:00,63.04,63.11,63.0,63.07,155300.0,41.5124,41.5585,41.486,41.5321,155300.0
2012-11-27 14:50:00,63.07,63.13,63.03,63.08,120000.0,41.5321,41.5716,41.5058,41.5387,120000.0
2012-11-27 14:55:00,63.07,63.15,63.05,63.13,150300.0,41.5321,41.5848,41.519,41.5716,150300.0
2012-11-27 15:00:00,63.12,63.16,63.08,63.11,139000.0,41.5651,41.5914,41.5387,41.5585,139000.0
2012-11-27 15:05:00,63.09,63.16,63.07,63.16,99600.0,41.5453,41.5914,41.5321,41.5914,99600.0
2012-11-27 15:10:00,63.15,63.21,63.11,63.13,115900.0,41.5848,41.6243,41.5585,41.5716,115900.0
2012-11-27 15:15:00,63.14,63.16,63.08,63.14,62300.0,41.5782,41.5914,41.5387,41.5782,62300.0
2012-11-27 15:20:00,63.14,63.19,63.11,63.18,73900.0,41.5782,41.6112,41.5585,41.6046,73900.0
2012-11-27 15:25:00,63.19,63.19,63.09,63.12,164400.0,41.6112,41.6112,41.5453,41.5651,164400.0
2012-11-27 15:30:00,63.13,63.16,63.05,63.05,94800.0,41.5716,41.5914,41.519,41.519,94800.0
2012-11-27 15:35:00,63.05,63.06,63.0,63.04,179800.0,41.519,41.5255,41.486,41.5124,179800.0
2012-11-27 15:40:00,63.04,63.07,63.02,63.05,115700.0,41.5124,41.5321,41.4992,41.519,115700.0
2012-11-27 15:45:00,63.06,63.11,63.05,63.08,125100.0,41.5255,41.5585,41.519,41.5387,125100.0
2012-11-27 15:50:00,63.08,63.1,63.04,63.07,159400.0,41.5387,41.5519,41.5124,41.5321,159400.0
2012-11-27 15:55:00,63.07,63.11,63.02,63.07,405600.0,41.5321,41.5585,41.4992,41.5321,405600.0
2012-11-28 09:30:00,62.91,63.02,62.79,62.85,80600.0,41.4268,41.4992,41.3477,41.3873,80600.0
2012-11-28 09:35:00,62.84,62.84,62.64,62.79,151800.0,41.3807,41.3807,41.249,41.3477,151800.0
2012-11-28 09:40:00,62.8,62.89,62.74,62.76,146000.0,41.3543,41.4136,41.3148,41.328,146000.0
2012-11-28 09:45:00,62.76,62.8,62.68,62.72,149400.0,41.328,41.3543,41.2753,41.3017,149400.0
2012-11-28 09:50:00,62.72,62.72,62.62,62.68,126600.0,41.3017,41.3017,41.2358,41.2753,126600.0
2012-11-28 09:55:00,62.67,62.7,62.61,62.68,115100.0,41.2687,41.2885,41.2292,41.2753,115100.0
2012-11-28 10:00:00,62.67,62.67,62.45,62.48,334900.0,41.2687,41.2687,41.1239,41.1436,334900.0
2012-11-28 10:05:00,62.48,62.49,62.4,62.46,233500.0,41.1436,41.1502,41.0909,41.1304,233500.0
2012-11-28 10:10:00,62.47,62.63,62.47,62.63,154300.0,41.137,41.2424,41.137,41.2424,154300.0
2012-11-28 10:15:00,62.63,62.82,62.6,62.79,151600.0,41.2424,41.3675,41.2226,41.3477,151600.0
2012-11-28 10:20:00,62.78,62.96,62.71,62.88,251100.0,41.3412,41.4597,41.2951,41.407,251100.0
2012-11-28 10:25:00,62.88,62.89,62.79,62.81,84600.0,41.407,41.4136,41.3477,41.3609,84600.0
2012-11-28 10:30:00,62.81,62.88,62.8,62.81,70800.0,41.3609,41.407,41.3543,41.3609,70800.0
2012-11-28 10:35:00,62.8,63.0,62.77,62.93,209100.0,41.3543,41.486,41.3346,41.4399,209100.0
2012-11-28 10:40:00,62.93,62.98,62.87,62.93,84500.0,41.4399,41.4729,41.4004,41.4399,84500.0
2012-11-28 10:45:00,62.93,63.02,62.86,62.87,199400.0,41.4399,41.4992,41.3938,41.4004,199400.0
2012-11-28 10:50:00,62.88,62.89,62.81,62.82,91000.0,41.407,41.4136,41.3609,41.3675,91000.0
2012-11-28 10:55:00,62.81,62.86,62.79,62.81,83500.0,41.3609,41.3938,41.3477,41.3609,83500.0
2012-11-28 11:00:00,62.81,62.88,62.79,62.8,168900.0,41.3609,41.407,41.3477,41.3543,168900.0
2012-11-28 11:05:00,62.8,62.89,62.8,62.86,53700.0,41.3543,41.4136,41.3543,41.3938,53700.0
2012-11-28 11:10:00,62.87,62.98,62.87,62.88,183100.0,41.4004,41.4729,41.4004,41.407,183100.0
2012-11-28 11:15:00,62.88,63.03,62.84,63.02,116300.0,41.407,41.5058,41.3807,41.4992,116300.0
2012-11-28 11:20:00,63.04,63.07,62.86,62.87,124500.0,41.5124,41.5321,41.3938,41.4004,124500.0
2012-11-28 11:25:00,62.87,62.95,62.86,62.95,38600.0,41.4004,41.4531,41.3938,41.4531,38600.0
2012-11-28 11:30:00,62.96,62.97,62.86,62.87,66400.0,41.4597,41.4663,41.3938,41.4004,66400.0
2012-11-28 11:35:00,62.87,63.04,62.86,63.04,55300.0,41.4004,41.5124,41.3938,41.5124,55300.0
2012-11-28 11:40:00,63.02,63.05,62.89,62.98,80400.0,41.4992,41.519,41.4136,41.4729,80400.0
2012-11-28 11:45:00,62.98,62.98,62.92,62.94,110700.0,41.4729,41.4729,41.4334,41.4465,110700.0
2012-11-28 11:50:00,62.95,62.96,62.87,62.91,91100.0,41.4531,41.4597,41.4004,41.4268,91100.0
2012-11-28 11:55:00,62.91,62.97,62.91,62.94,27200.0,41.4268,41.4663,41.4268,41.4465,27200.0
2012-11-28 12:00:00,62.94,62.98,62.84,62.85,78900.0,41.4465,41.4729,41.3807,41.3873,78900.0
2012-11-28 12:05:00,62.84,62.94,62.82,62.93,59200.0,41.3807,41.4465,41.3675,41.4399,59200.0
2012-11-28 12:10:00,62.91,63.0,62.83,62.84,111400.0,41.4268,41.486,41.3741,41.3807,111400.0
2012-11-28 12:15:00,62.84,63.03,62.82,62.98,261800.0,41.3807,41.5058,41.3675,41.4729,261800.0
2012-11-28 12:20:00,62.98,63.02,62.9,63.0,97600.0,41.4729,41.4992,41.4202,41.486,97600.0
2012-11-28 12:25:00,63.0,63.02,62.9,62.91,142400.0,41.486,41.4992,41.4202,41.4268,142400.0
2012-11-28 12:30:00,62.9,63.02,62.89,62.97,120200.0,41.4202,41.4992,41.4136,41.4663,120200.0
2012-11-28 12:35:00,62.97,63.04,62.93,62.96,63700.0,41.4663,41.5124,41.4399,41.4597,63700.0
2012-11-28 12:40:00,62.95,62.96,62.91,62.95,24400.0,41.4531,41.4597,41.4268,41.4531,24400.0
2012-11-28 12:45:00,62.94,62.99,62.92,62.94,85900.0,41.4465,41.4795,41.4334,41.4465,85900.0
2012-11-28 12:50:00,62.94,62.95,62.89,62.89,15900.0,41.4465,41.4531,41.4136,41.4136,15900.0
2012-11-28 12:55:00,62.9,62.97,62.87,62.92,93600.0,41.4202,41.4663,41.4004,41.4334,93600.0
2012-11-28 13:00:00,62.91,62.94,62.87,62.89,71200.0,41.4268,41.4465,41.4004,41.4136,71200.0
2012-11-28 13:05:00,62.89,62.96,62.87,62.95,48200.0,41.4136,41.4597,41.4004,41.4531,48200.0
2012-11-28 13:10:00,62.95,63.01,62.94,62.94,47300.0,41.4531,41.4926,41.4465,41.4465,47300.0
2012-11-28 13:15:00,62.94,62.99,62.94,62.96,61000.0,41.4465,41.4795,41.4465,41.4597,61000.0
2012-11-28 13:20:00,62.95,62.96,62.92,62.94,45300.0,41.4531,41.4597,41.4334,41.4465,45300.0
2012-11-28 13:25:00,62.95,62.97,62.89,62.94,53000.0,41.4531,41.4663,41.4136,41.4465,53000.0
2012-11-28 13:30:00,62.94,62.96,62.89,62.9,46100.0,41.4465,41.4597,41.4136,41.4202,46100.0
2012-11-28 13:35:00,62.9,62.98,62.89,62.93,137700.0,41.4202,41.4729,41.4136,41.4399,137700.0
2012-11-28 13:40:00,62.92,62.97,62.92,62.94,147600.0,41.4334,41.4663,41.4334,41.4465,147600.0
2012-11-28 13:45:00,62.94,62.96,62.89,62.96,65900.0,41.4465,41.4597,41.4136,41.4597,65900.0
2012-11-28 13:50:00,62.95,62.96,62.9,62.91,45500.0,41.4531,41.4597,41.4202,41.4268,45500.0
2012-11-28 13:55:00,62.9,63.01,62.9,62.95,256600.0,41.4202,41.4926,41.4202,41.4531,256600.0
2012-11-28 14:00:00,62.94,63.0,62.89,62.91,74800.0,41.4465,41.486,41.4136,41.4268,74800.0
2012-11-28 14:05:00,62.91,62.99,62.89,62.97,61000.0,41.4268,41.4795,41.4136,41.4663,61000.0
2012-11-28 14:10:00,62.97,62.97,62.9,62.91,63800.0,41.4663,41.4663,41.4202,41.4268,63800.0
2012-11-28 14:15:00,62.92,62.93,62.9,62.9,58000.0,41.4334,41.4399,41.4202,41.4202,58000.0
2012-11-28 14:20:00,62.9,62.94,62.88,62.94,99900.0,41.4202,41.4465,41.407,41.4465,99900.0
2012-11-28 14:25:00,62.94,62.95,62.91,62.93,74400.0,41.4465,41.4531,41.4268,41.4399,74400.0
2012-11-28 14:30:00,62.93,63.01,62.92,62.98,77200.0,41.4399,41.4926,41.4334,41.4729,77200.0
2012-11-28 14:35:00,62.99,63.02,62.98,63.02,64100.0,41.4795,41.4992,41.4729,41.4992,64100.0
2012-11-28 14:40:00,63.01,63.05,63.01,63.02,53200.0,41.4926,41.519,41.4926,41.4992,53200.0
2012-11-28 14:45:00,63.03,63.05,63.0,63.04,47800.0,41.5058,41.519,41.486,41.5124,47800.0
2012-11-28 14:50:00,63.04,63.04,63.0,63.0,33200.0,41.5124,41.5124,41.486,41.486,33200.0
2012-11-28 14:55:00,63.01,63.06,63.0,63.0,75800.0,41.4926,41.5255,41.486,41.486,75800.0
2012-11-28 15:00:00,63.01,63.09,62.99,63.03,95200.0,41.4926,41.5453,41.4795,41.5058,95200.0
2012-11-28 15:05:00,63.02,63.08,63.01,63.07,80200.0,41.4992,41.5387,41.4926,41.5321,80200.0
2012-11-28 15:10:00,63.07,63.08,63.01,63.02,90900.0,41.5321,41.5387,41.4926,41.4992,90900.0
2012-11-28 15:15:00,63.03,63.05,62.99,63.01,102600.0,41.5058,41.519,41.4795,41.4926,102600.0
2012-11-28 15:20:00,63.01,63.03,62.97,62.99,118600.0,41.4926,41.5058,41.4663,41.4795,118600.0
2012-11-28 15:25:00,63.0,63.07,62.96,63.02,174800.0,41.486,41.5321,41.4597,41.4992,174800.0
2012-11-28 15:30:00,63.02,63.07,62.98,63.01,277700.0,41.4992,41.5321,41.4729,41.4926,277700.0
2012-11-28 15:35:00,63.01,63.04,62.99,63.0,107900.0,41.4926,41.5124,41.4795,41.486,107900.0
2012-11-28 15:40:00,62.99,63.0,62.91,62.93,456700.0,41.4795,41.486,41.4268,41.4399,456700.0
2012-11-28 15:45:00,62.93,62.97,62.92,62.97,913300.0,41.4399,41.4663,41.4334,41.4663,913300.0
2012-11-28 15:50:00,62.96,63.0,62.95,62.98,291600.0,41.4597,41.486,41.4531,41.4729,291600.0
2012-11-28 15:55:00,62.98,63.03,62.98,63.01,649800.0,41.4729,41.5058,41.4729,41.4926,649800.0
2012-11-29 09:30:00,63.34,63.42,63.23,63.3,630500.0,41.7099,41.7626,41.6375,41.6836,630500.0
2012-11-29 09:35:00,63.3,63.3,62.91,63.08,772200.0,41.6836,41.6836,41.4268,41.5387,772200.0
2012-11-29 09:40:00,63.07,63.26,63.06,63.21,820300.0,41.5321,41.6572,41.5255,41.6243,820300.0
2012-11-29 09:45:00,63.23,63.34,63.03,63.03,596500.0,41.6375,41.7099,41.5058,41.5058,596500.0
2012-11-29 09:50:00,63.03,63.08,62.94,62.96,386500.0,41.5058,41.5387,41.4465,41.4597,386500.0
2012-11-29 09:55:00,62.97,63.04,62.92,63.03,250300.0,41.4663,41.5124,41.4334,41.5058,250300.0
2012-11-29 10:00:00,63.03,63.12,63.0,63.06,155200.0,41.5058,41.5651,41.486,41.5255,155200.0
2012-11-29 10:05:00,63.07,63.07,62.93,62.97,169100.0,41.5321,41.5321,41.4399,41.4663,169100.0
2012-11-29 10:10:00,62.97,63.04,62.9,63.03,255900.0,41.4663,41.5124,41.4202,41.5058,255900.0
2012-11-29 10:15:00,63.03,63.07,62.98,63.02,168800.0,41.5058,41.5321,41.4729,41.4992,168800.0
2012-11-29 10:20:00,63.03,63.04,62.96,63.01,350400.0,41.5058,41.5124,41.4597,41.4926,350400.0
2012-11-29 10:25:00,63.04,63.06,62.99,63.03,261000.0,41.5124,41.5255,41.4795,41.5058,261000.0
2012-11-29 10:30:00,63.03,63.05,62.98,63.0,243000.0,41.5058,41.519,41.4729,41.486,243000.0
2012-11-29 10:35:00,63.01,63.04,62.98,63.0,93100.0,41.4926,41.5124,41.4729,41.486,93100.0
2012-11-29 10:40:00,62.99,63.04,62.98,63.02,105200.0,41.4795,41.5124,41.4729,41.4992,105200.0
2012-11-29 10:45:00,63.02,63.04,62.98,63.03,106800.0,41.4992,41.5124,41.4729,41.5058,106800.0
2012-11-29 10:50:00,63.04,63.09,63.03,63.08,48000.0,41.5124,41.5453,41.5058,41.5387,48000.0
2012-11-29 10:55:00,63.08,63.09,63.04,63.05,58700.0,41.5387,41.5453,41.5124,41.519,58700.0
2012-11-29 11:00:00,63.05,63.08,63.04,63.05,86200.0,41.519,41.5387,41.5124,41.519,86200.0
2012-11-29 11:05:00,63.05,63.08,63.04,63.07,39000.0,41.519,41.5387,41.5124,41.5321,39000.0
2012-11-29 11:10:00,63.08,63.11,63.05,63.07,56200.0,41.5387,41.5585,41.519,41.5321,56200.0
2012-11-29 11:15:00,63.08,63.11,63.06,63.08,36400.0,41.5387,41.5585,41.5255,41.5387,36400.0
2012-11-29 11:20:00,63.08,63.09,63.04,63.06,207300.0,41.5387,41.5453,41.5124,41.5255,207300.0
2012-11-29 11:25:00,63.05,63.09,63.03,63.09,234700.0,41.519,41.5453,41.5058,41.5453,234700.0
2012-11-29 11:30:00,63.08,63.1,63.05,63.06,60000.0,41.5387,41.5519,41.519,41.5255,60000.0
2012-11-29 11:35:00,63.06,63.11,63.03,63.09,116600.0,41.5255,41.5585,41.5058,41.5453,116600.0
2012-11-29 11:40:00,63.09,63.1,62.87,62.92,520400.0,41.5453,41.5519,41.4004,41.4334,520400.0
2012-11-29 11:45:00,62.92,62.96,62.87,62.96,90700.0,41.4334,41.4597,41.4004,41.4597,90700.0
2012-11-29 11:50:00,62.97,63.03,62.93,62.98,113800.0,41.4663,41.5058,41.4399,41.4729,113800.0
2012-11-29 11:55:00,62.99,62.99,62.91,62.96,96200.0,41.4795,41.4795,41.4268,41.4597,96200.0
2012-11-29 12:00:00,62.97,63.03,62.92,63.01,74900.0,41.4663,41.5058,41.4334,41.4926,74900.0
2012-11-29 12:05:00,63.01,63.06,62.97,63.03,137500.0,41.4926,41.5255,41.4663,41.5058,137500.0
2012-11-29 12:10:00,63.04,63.19,63.02,63.14,197500.0,41.5124,41.6112,41.4992,41.5782,197500.0
2012-11-29 12:15:00,63.14,63.17,63.13,63.15,247900.0,41.5782,41.598,41.5716,41.5848,247900.0
2012-11-29 12:20:00,63.14,63.2,63.13,63.16,110200.0,41.5782,41.6177,41.5716,41.5914,110200.0
2012-11-29 12:25:00,63.16,63.18,63.14,63.18,43200.0,41.5914,41.6046,41.5782,41.6046,43200.0
2012-11-29 12:30:00,63.18,63.2,63.15,63.2,87900.0,41.6046,41.6177,41.5848,41.6177,87900.0
2012-11-29 12:35:00,63.2,63.23,63.18,63.18,102000.0,41.6177,41.6375,41.6046,41.6046,102000.0
2012-11-29 12:40:00,63.19,63.2,63.15,63.18,111300.0,41.6112,41.6177,41.5848,41.6046,111300.0
2012-11-29 12:45:00,63.18,63.23,63.17,63.21,58200.0,41.6046,41.6375,41.598,41.6243,58200.0
2012-11-29 12:50:00,63.21,63.23,63.19,63.23,30500.0,41.6243,41.6375,41.6112,41.6375,30500.0
2012-11-29 12:55:00,63.23,63.25,63.2,63.22,75600.0,41.6375,41.6507,41.6177,41.6309,75600.0
2012-11-29 13:00:00,63.23,63.26,63.22,63.26,166600.0,41.6375,41.6572,41.6309,41.6572,166600.0
2012-11-29 13:05:00,63.25,63.25,63.15,63.16,63500.0,41.6507,41.6507,41.5848,41.5914,63500.0
2012-11-29 13:10:00,63.16,63.19,63.13,63.14,61800.0,41.5914,41.6112,41.5716,41.5782,61800.0
2012-11-29 13:15:00,63.14,63.22,63.14,63.21,60900.0,41.5782,41.6309,41.5782,41.6243,60900.0
2012-11-29 13:20:00,63.2,63.21,63.14,63.18,155900.0,41.6177,41.6243,41.5782,41.6046,155900.0
2012-11-29 13:25:00,63.17,63.2,63.17,63.2,30500.0,41.598,41.6177,41.598,41.6177,30500.0
2012-11-29 13:30:00,63.2,63.23,63.19,63.22,58500.0,41.6177,41.6375,41.6112,41.6309,58500.0
2012-11-29 13:35:00,63.22,63.29,63.2,63.26,43000.0,41.6309,41.677,41.6177,41.6572,43000.0
2012-11-29 13:40:00,63.26,63.27,63.22,63.23,34100.0,41.6572,41.6638,41.6309,41.6375,34100.0
2012-11-29 13:45:00,63.24,63.3,63.23,63.27,41300.0,41.6441,41.6836,41.6375,41.6638,41300.0
2012-11-29 13:50:00,63.27,63.31,63.26,63.31,30800.0,41.6638,41.6902,41.6572,41.6902,30800.0
2012-11-29 13:55:00,63.31,63.31,63.25,63.26,32700.0,41.6902,41.6902,41.6507,41.6572,32700.0
2012-11-29 14:00:00,63.26,63.28,63.25,63.28,72800.0,41.6572,41.6704,41.6507,41.6704,72800.0
2012-11-29 14:05:00,63.28,63.29,63.25,63.27,100000.0,41.6704,41.677,41.6507,41.6638,100000.0
2012-11-29 14:10:00,63.26,63.31,63.25,63.3,55500.0,41.6572,41.6902,41.6507,41.6836,55500.0
2012-11-29 14:15:00,63.3,63.33,63.3,63.31,37300.0,41.6836,41.7033,41.6836,41.6902,37300.0
2012-11-29 14:20:00,63.32,63.36,63.3,63.34,56400.0,41.6968,41.7231,41.6836,41.7099,56400.0
2012-11-29 14:25:00,63.34,63.36,63.32,63.34,47500.0,41.7099,41.7231,41.6968,41.7099,47500.0
2012-11-29 14:30:00,63.34,63.35,63.32,63.35,46300.0,41.7099,41.7165,41.6968,41.7165,46300.0
2012-11-29 14:35:00,63.35,63.36,63.33,63.35,33300.0,41.7165,41.7231,41.7033,41.7165,33300.0
2012-11-29 14:40:00,63.35,63.39,63.34,63.39,52300.0,41.7165,41.7429,41.7099,41.7429,52300.0
2012-11-29 14:45:00,63.38,63.39,63.34,63.36,72100.0,41.7363,41.7429,41.7099,41.7231,72100.0
2012-11-29 14:50:00,63.36,63.37,63.34,63.36,68800.0,41.7231,41.7297,41.7099,41.7231,68800.0
2012-11-29 14:55:00,63.36,63.37,63.33,63.35,100000.0,41.7231,41.7297,41.7033,41.7165,100000.0
2012-11-29 15:00:00,63.35,63.38,63.33,63.38,70600.0,41.7165,41.7363,41.7033,41.7363,70600.0
2012-11-29 15:05:00,63.37,63.37,63.33,63.36,137800.0,41.7297,41.7297,41.7033,41.7231,137800.0
2012-11-29 15:10:00,63.36,63.36,63.27,63.28,143300.0,41.7231,41.7231,41.6638,41.6704,143300.0
2012-11-29 15:15:00,63.28,63.31,63.27,63.31,152800.0,41.6704,41.6902,41.6638,41.6902,152800.0
2012-11-29 15:20:00,63.31,63.32,63.23,63.29,147500.0,41.6902,41.6968,41.6375,41.677,147500.0
2012-11-29 15:25:00,63.3,63.33,63.28,63.32,140800.0,41.6836,41.7033,41.6704,41.6968,140800.0
2012-11-29 15:30:00,63.31,63.32,63.29,63.3,122000.0,41.6902,41.6968,41.677,41.6836,122000.0
2012-11-29 15:35:00,63.3,63.36,63.26,63.35,430600.0,41.6836,41.7231,41.6572,41.7165,430600.0
2012-11-29 15:40:00,63.36,63.43,63.32,63.43,922700.0,41.7231,41.7692,41.6968,41.7692,922700.0
2012-11-29 15:45:00,63.43,63.43,63.35,63.36,236800.0,41.7692,41.7692,41.7165,41.7231,236800.0
2012-11-29 15:50:00,63.36,63.38,63.31,63.36,338400.0,41.7231,41.7363,41.6902,41.7231,338400.0
2012-11-29 15:55:00,63.36,63.38,63.33,63.37,985900.0,41.7231,41.7363,41.7033,41.7297,985900.0
2012-11-30 09:30:00,63.36,63.65,63.36,63.61,264200.0,41.7231,41.9141,41.7231,41.8877,264200.0
2012-11-30 09:35:00,63.61,63.8,63.59,63.69,659500.0,41.8877,42.0128,41.8746,41.9404,659500.0
2012-11-30 09:40:00,63.68,63.69,63.51,63.67,270200.0,41.9338,41.9404,41.8219,41.9272,270200.0
2012-11-30 09:45:00,63.67,63.73,63.55,63.64,292600.0,41.9272,41.9667,41.8482,41.9075,292600.0
2012-11-30 09:50:00,63.63,63.72,63.61,63.68,208200.0,41.9009,41.9602,41.8877,41.9338,208200.0
2012-11-30 09:55:00,63.68,63.71,63.64,63.69,244200.0,41.9338,41.9536,41.9075,41.9404,244200.0
2012-11-30 10:00:00,63.69,63.72,63.6,63.62,167600.0,41.9404,41.9602,41.8811,41.8943,167600.0
2012-11-30 10:05:00,63.61,63.73,63.5,63.5,264000.0,41.8877,41.9667,41.8153,41.8153,264000.0
2012-11-30 10:10:00,63.5,63.64,63.5,63.59,237700.0,41.8153,41.9075,41.8153,41.8746,237700.0
2012-11-30 10:15:00,63.59,63.63,63.57,63.62,150000.0,41.8746,41.9009,41.8614,41.8943,150000.0
2012-11-30 10:20:00,63.62,63.65,63.53,63.6,143900.0,41.8943,41.9141,41.835,41.8811,143900.0
2012-11-30 10:25:00,63.6,63.62,63.54,63.58,90300.0,41.8811,41.8943,41.8416,41.868,90300.0
2012-11-30 10:30:00,63.58,63.58,63.52,63.56,109000.0,41.868,41.868,41.8285,41.8548,109000.0
2012-11-30 10:35:00,63.56,63.57,63.49,63.51,98200.0,41.8548,41.8614,41.8087,41.8219,98200.0
2012-11-30 10:40:00,63.52,63.58,63.51,63.52,156800.0,41.8285,41.868,41.8219,41.8285,156800.0
2012-11-30 10:45:00,63.51,63.57,63.48,63.5,102700.0,41.8219,41.8614,41.8021,41.8153,102700.0
2012-11-30 10:50:00,63.49,63.5,63.42,63.48,116100.0,41.8087,41.8153,41.7626,41.8021,116100.0
2012-11-30 10:55:00,63.48,63.53,63.44,63.52,102100.0,41.8021,41.835,41.7758,41.8285,102100.0
2012-11-30 11:00:00,63.51,63.55,63.48,63.48,124600.0,41.8219,41.8482,41.8021,41.8021,124600.0
2012-11-30 11:05:00,63.49,63.5,63.44,63.48,83200.0,41.8087,41.8153,41.7758,41.8021,83200.0
2012-11-30 11:10:00,63.49,63.52,63.48,63.48,33600.0,41.8087,41.8285,41.8021,41.8021,33600.0
2012-11-30 11:15:00,63.48,63.49,63.45,63.45,14100.0,41.8021,41.8087,41.7824,41.7824,14100.0
2012-11-30 11:20:00,63.44,63.46,63.42,63.43,94400.0,41.7758,41.789,41.7626,41.7692,94400.0
2012-11-30 11:25:00,63.44,63.48,63.42,63.45,62400.0,41.7758,41.8021,41.7626,41.7824,62400.0
2012-11-30 11:30:00,63.45,63.47,63.43,63.45,57300.0,41.7824,41.7955,41.7692,41.7824,57300.0
2012-11-30 11:35:00,63.45,63.5,63.44,63.5,43000.0,41.7824,41.8153,41.7758,41.8153,43000.0
2012-11-30 11:40:00,63.5,63.51,63.49,63.5,43500.0,41.8153,41.8219,41.8087,41.8153,43500.0
2012-11-30 11:45:00,63.5,63.53,63.49,63.51,39900.0,41.8153,41.835,41.8087,41.8219,39900.0
2012-11-30 11:50:00,63.5,63.54,63.46,63.54,23000.0,41.8153,41.8416,41.789,41.8416,23000.0
2012-11-30 11:55:00,63.55,63.6,63.48,63.52,47300.0,41.8482,41.8811,41.8021,41.8285,47300.0
2012-11-30 12:00:00,63.53,63.55,63.48,63.52,162700.0,41.835,41.8482,41.8021,41.8285,162700.0
2012-11-30 12:05:00,63.52,63.54,63.51,63.53,34700.0,41.8285,41.8416,41.8219,41.835,34700.0
2012-11-30 12:10:00,63.52,63.55,63.52,63.55,15900.0,41.8285,41.8482,41.8285,41.8482,15900.0
2012-11-30 12:15:00,63.55,63.57,63.54,63.55,35900.0,41.8482,41.8614,41.8416,41.8482,35900.0
2012-11-30 12:20:00,63.55,63.58,63.54,63.57,39400.0,41.8482,41.868,41.8416,41.8614,39400.0
2012-11-30 12:25:00,63.57,63.58,63.53,63.55,64700.0,41.8614,41.868,41.835,41.8482,64700.0
2012-11-30 12:30:00,63.54,63.56,63.54,63.56,61300.0,41.8416,41.8548,41.8416,41.8548,61300.0
2012-11-30 12:35:00,63.56,63.58,63.54,63.57,41300.0,41.8548,41.868,41.8416,41.8614,41300.0
2012-11-30 12:40:00,63.57,63.57,63.53,63.55,59800.0,41.8614,41.8614,41.835,41.8482,59800.0
2012-11-30 12:45:00,63.55,63.56,63.49,63.52,72300.0,41.8482,41.8548,41.8087,41.8285,72300.0
2012-11-30 12:50:00,63.52,63.53,63.46,63.5,87900.0,41.8285,41.835,41.789,41.8153,87900.0
2012-11-30 12:55:00,63.5,63.51,63.48,63.49,36400.0,41.8153,41.8219,41.8021,41.8087,36400.0
2012-11-30 13:00:00,63.49,63.54,63.48,63.5,57600.0,41.8087,41.8416,41.8021,41.8153,57600.0
2012-11-30 13:05:00,63.5,63.52,63.49,63.51,50700.0,41.8153,41.8285,41.8087,41.8219,50700.0
2012-11-30 13:10:00,63.51,63.53,63.49,63.51,26300.0,41.8219,41.835,41.8087,41.8219,26300.0
2012-11-30 13:15:00,63.5,63.53,63.48,63.49,18500.0,41.8153,41.835,41.8021,41.8087,18500.0
2012-11-30 13:20:00,63.49,63.54,63.49,63.54,77200.0,41.8087,41.8416,41.8087,41.8416,77200.0
2012-11-30 13:25:00,63.54,63.56,63.5,63.5,55100.0,41.8416,41.8548,41.8153,41.8153,55100.0
2012-11-30 13:30:00,63.5,63.54,63.48,63.49,52000.0,41.8153,41.8416,41.8021,41.8087,52000.0
2012-11-30 13:35:00,63.5,63.52,63.5,63.5,47600.0,41.8153,41.8285,41.8153,41.8153,47600.0
2012-11-30 13:40:00,63.51,63.53,63.5,63.52,46900.0,41.8219,41.835,41.8153,41.8285,46900.0
2012-11-30 13:45:00,63.51,63.53,63.48,63.53,20100.0,41.8219,41.835,41.8021,41.835,20100.0
2012-11-30 13:50:00,63.52,63.55,63.52,63.55,13700.0,41.8285,41.8482,41.8285,41.8482,13700.0
2012-11-30 13:55:00,63.55,63.63,63.55,63.58,176800.0,41.8482,41.9009,41.8482,41.868,176800.0
2012-11-30 14:00:00,63.58,63.6,63.56,63.6,56700.0,41.868,41.8811,41.8548,41.8811,56700.0
2012-11-30 14:05:00,63.61,63.61,63.58,63.6,38000.0,41.8877,41.8877,41.868,41.8811,38000.0
2012-11-30 14:10:00,63.59,63.62,63.58,63.59,41900.0,41.8746,41.8943,41.868,41.8746,41900.0
2012-11-30 14:15:00,63.59,63.6,63.57,63.59,53900.0,41.8746,41.8811,41.8614,41.8746,53900.0
2012-11-30 14:20:00,63.6,63.66,63.6,63.65,152100.0,41.8811,41.9207,41.8811,41.9141,152100.0
2012-11-30 14:25:00,63.64,63.66,63.62,63.64,116800.0,41.9075,41.9207,41.8943,41.9075,116800.0
2012-11-30 14:30:00,63.64,63.66,63.6,63.64,144900.0,41.9075,41.9207,41.8811,41.9075,144900.0
2012-11-30 14:35:00,63.64,63.67,63.62,63.62,71300.0,41.9075,41.9272,41.8943,41.8943,71300.0
2012-11-30 14:40:00,63.62,63.69,63.62,63.66,107200.0,41.8943,41.9404,41.8943,41.9207,107200.0
2012-11-30 14:45:00,63.66,63.66,63.59,63.61,129200.0,41.9207,41.9207,41.8746,41.8877,129200.0
2012-11-30 14:50:00,63.6,63.61,63.57,63.61,70500.0,41.8811,41.8877,41.8614,41.8877,70500.0
2012-11-30 14:55:00,63.61,63.62,63.57,63.59,32600.0,41.8877,41.8943,41.8614,41.8746,32600.0
2012-11-30 15:00:00,63.58,63.58,63.54,63.57,56000.0,41.868,41.868,41.8416,41.8614,56000.0
2012-11-30 15:05:00,63.57,63.6,63.56,63.6,128500.0,41.8614,41.8811,41.8548,41.8811,128500.0
2012-11-30 15:10:00,63.61,63.64,63.6,63.63,53600.0,41.8877,41.9075,41.8811,41.9009,53600.0
2012-11-30 15:15:00,63.63,63.65,63.58,63.59,130800.0,41.9009,41.9141,41.868,41.8746,130800.0
2012-11-30 15:20:00,63.59,63.64,63.58,63.59,73400.0,41.8746,41.9075,41.868,41.8746,73400.0
2012-11-30 15:25:00,63.58,63.62,63.57,63.62,111700.0,41.868,41.8943,41.8614,41.8943,111700.0
2012-11-30 15:30:00,63.62,63.64,63.6,63.62,71700.0,41.8943,41.9075,41.8811,41.8943,71700.0
2012-11-30 15:35:00,63.62,63.67,63.61,63.65,101200.0,41.8943,41.9272,41.8877,41.9141,101200.0
2012-11-30 15:40:00,63.65,63.67,63.59,63.59,118800.0,41.9141,41.9272,41.8746,41.8746,118800.0
2012-11-30 15:45:00,63.58,63.64,63.53,63.58,404400.0,41.868,41.9075,41.835,41.868,404400.0
2012-11-30 15:50:00,63.58,63.6,63.55,63.59,257400.0,41.868,41.8811,41.8482,41.8746,257400.0
2012-11-30 15:55:00,63.6,63.67,63.6,63.62,983900.0,41.8811,41.9272,41.8811,41.8943,983900.0
2012-12-03 09:30:00,63.93,63.93,63.71,63.89,94700.0,42.0984,42.0984,41.9536,42.0721,94700.0
2012-12-03 09:35:00,63.89,64.01,63.89,63.93,272900.0,42.0721,42.1511,42.0721,42.0984,272900.0
2012-12-03 09:40:00,63.93,64.0,63.87,64.0,122300.0,42.0984,42.1445,42.0589,42.1445,122300.0
2012-12-03 09:45:00,63.99,64.0,63.94,63.99,138900.0,42.138,42.1445,42.105,42.138,138900.0
2012-12-03 09:50:00,63.98,64.0,63.95,63.98,78800.0,42.1314,42.1445,42.1116,42.1314,78800.0
2012-12-03 09:55:00,63.98,64.0,63.88,63.9,187700.0,42.1314,42.1445,42.0655,42.0787,187700.0
2012-12-03 10:00:00,63.89,63.93,63.81,63.89,168600.0,42.0721,42.0984,42.0194,42.0721,168600.0
2012-12-03 10:05:00,63.88,63.96,63.86,63.95,232400.0,42.0655,42.1182,42.0524,42.1116,232400.0
2012-12-03 10:10:00,63.95,64.12,63.95,64.09,220800.0,42.1116,42.2236,42.1116,42.2038,220800.0
2012-12-03 10:15:00,64.09,64.12,64.05,64.08,207600.0,42.2038,42.2236,42.1775,42.1972,207600.0
2012-12-03 10:20:00,64.08,64.11,64.03,64.05,132200.0,42.1972,42.217,42.1643,42.1775,132200.0
2012-12-03 10:25:00,64.04,64.08,64.01,64.03,228600.0,42.1709,42.1972,42.1511,42.1643,228600.0
2012-12-03 10:30:00,64.04,64.04,63.98,63.99,139400.0,42.1709,42.1709,42.1314,42.138,139400.0
2012-12-03 10:35:00,63.98,63.98,63.91,63.96,78800.0,42.1314,42.1314,42.0853,42.1182,78800.0
2012-12-03 10:40:00,63.96,63.99,63.92,63.92,183400.0,42.1182,42.138,42.0919,42.0919,183400.0
2012-12-03 10:45:00,63.91,63.94,63.87,63.92,127400.0,42.0853,42.105,42.0589,42.0919,127400.0
2012-12-03 10:50:00,63.92,63.95,63.83,63.84,76300.0,42.0919,42.1116,42.0326,42.0392,76300.0
2012-12-03 10:55:00,63.84,63.92,63.84,63.9,99700.0,42.0392,42.0919,42.0392,42.0787,99700.0
2012-12-03 11:00:00,63.9,63.92,63.85,63.9,151900.0,42.0787,42.0919,42.0458,42.0787,151900.0
2012-12-03 11:05:00,63.89,63.9,63.86,63.87,45200.0,42.0721,42.0787,42.0524,42.0589,45200.0
2012-12-03 11:10:00,63.88,63.89,63.86,63.86,67700.0,42.0655,42.0721,42.0524,42.0524,67700.0
2012-12-03 11:15:00,63.86,63.9,63.84,63.88,36600.0,42.0524,42.0787,42.0392,42.0655,36600.0
2012-12-03 11:20:00,63.88,63.88,63.78,63.78,65000.0,42.0655,42.0655,41.9997,41.9997,65000.0
2012-12-03 11:25:00,63.78,63.8,63.76,63.76,143700.0,41.9997,42.0128,41.9865,41.9865,143700.0
2012-12-03 11:30:00,63.75,63.76,63.66,63.75,89100.0,41.9799,41.9865,41.9207,41.9799,89100.0
2012-12-03 11:35:00,63.73,63.73,63.68,63.71,44900.0,41.9667,41.9667,41.9338,41.9536,44900.0
2012-12-03 11:40:00,63.71,63.81,63.71,63.81,73400.0,41.9536,42.0194,41.9536,42.0194,73400.0
2012-12-03 11:45:00,63.8,63.88,63.79,63.87,26200.0,42.0128,42.0655,42.0063,42.0589,26200.0
2012-12-03 11:50:00,63.86,63.9,63.84,63.84,107500.0,42.0524,42.0787,42.0392,42.0392,107500.0
2012-12-03 11:55:00,63.85,63.86,63.84,63.86,22600.0,42.0458,42.0524,42.0392,42.0524,22600.0
2012-12-03 12:00:00,63.86,63.87,63.82,63.85,94100.0,42.0524,42.0589,42.026,42.0458,94100.0
2012-12-03 12:05:00,63.85,63.86,63.81,63.81,11600.0,42.0458,42.0524,42.0194,42.0194,11600.0
2012-12-03 12:10:00,63.81,63.83,63.8,63.81,12700.0,42.0194,42.0326,42.0128,42.0194,12700.0
2012-12-03 12:15:00,63.81,63.84,63.78,63.83,24800.0,42.0194,42.0392,41.9997,42.0326,24800.0
2012-12-03 12:20:00,63.83,63.86,63.83,63.86,31800.0,42.0326,42.0524,42.0326,42.0524,31800.0
2012-12-03 12:25:00,63.87,63.88,63.84,63.85,119700.0,42.0589,42.0655,42.0392,42.0458,119700.0
2012-12-03 12:30:00,63.86,63.87,63.84,63.85,47000.0,42.0524,42.0589,42.0392,42.0458,47000.0
2012-12-03 12:35:00,63.86,63.88,63.85,63.86,39600.0,42.0524,42.0655,42.0458,42.0524,39600.0
2012-12-03 12:40:00,63.86,63.88,63.85,63.86,14200.0,42.0524,42.0655,42.0458,42.0524,14200.0
2012-12-03 12:45:00,63.87,63.89,63.83,63.84,44300.0,42.0589,42.0721,42.0326,42.0392,44300.0
2012-12-03 12:50:00,63.84,63.88,63.83,63.85,54700.0,42.0392,42.0655,42.0326,42.0458,54700.0
2012-12-03 12:55:00,63.85,63.86,63.82,63.82,9400.0,42.0458,42.0524,42.026,42.026,9400.0
2012-12-03 13:00:00,63.82,63.83,63.76,63.76,97700.0,42.026,42.0326,41.9865,41.9865,97700.0
2012-12-03 13:05:00,63.76,63.78,63.74,63.75,53500.0,41.9865,41.9997,41.9733,41.9799,53500.0
2012-12-03 13:10:00,63.75,63.78,63.73,63.78,123200.0,41.9799,41.9997,41.9667,41.9997,123200.0
2012-12-03 13:15:00,63.77,63.77,63.73,63.76,45700.0,41.9931,41.9931,41.9667,41.9865,45700.0
2012-12-03 13:20:00,63.76,63.79,63.75,63.75,128400.0,41.9865,42.0063,41.9799,41.9799,128400.0
2012-12-03 13:25:00,63.75,63.8,63.75,63.79,48700.0,41.9799,42.0128,41.9799,42.0063,48700.0
2012-12-03 13:30:00,63.8,63.8,63.69,63.7,111900.0,42.0128,42.0128,41.9404,41.947,111900.0
2012-12-03 13:35:00,63.7,63.71,63.62,63.63,151600.0,41.947,41.9536,41.8943,41.9009,151600.0
2012-12-03 13:40:00,63.63,63.65,63.61,63.64,138600.0,41.9009,41.9141,41.8877,41.9075,138600.0
2012-12-03 13:45:00,63.64,63.69,63.63,63.67,68400.0,41.9075,41.9404,41.9009,41.9272,68400.0
2012-12-03 13:50:00,63.68,63.7,63.67,63.69,58200.0,41.9338,41.947,41.9272,41.9404,58200.0
2012-12-03 13:55:00,63.69,63.74,63.69,63.73,52400.0,41.9404,41.9733,41.9404,41.9667,52400.0
2012-12-03 14:00:00,63.72,63.74,63.69,63.73,65100.0,41.9602,41.9733,41.9404,41.9667,65100.0
2012-12-03 14:05:00,63.73,63.76,63.72,63.75,60100.0,41.9667,41.9865,41.9602,41.9799,60100.0
2012-12-03 14:10:00,63.76,63.79,63.74,63.78,79700.0,41.9865,42.0063,41.9733,41.9997,79700.0
2012-12-03 14:15:00,63.78,63.82,63.76,63.76,59300.0,41.9997,42.026,41.9865,41.9865,59300.0
2012-12-03 14:20:00,63.77,63.83,63.77,63.82,118100.0,41.9931,42.0326,41.9931,42.026,118100.0
2012-12-03 14:25:00,63.83,63.83,63.79,63.81,33900.0,42.0326,42.0326,42.0063,42.0194,33900.0
2012-12-03 14:30:00,63.81,63.84,63.76,63.76,383200.0,42.0194,42.0392,41.9865,41.9865,383200.0
2012-12-03 14:35:00,63.76,63.77,63.69,63.69,83700.0,41.9865,41.9931,41.9404,41.9404,83700.0
2012-12-03 14:40:00,63.69,63.79,63.68,63.77,46500.0,41.9404,42.0063,41.9338,41.9931,46500.0
2012-12-03 14:45:00,63.77,63.78,63.75,63.75,33100.0,41.9931,41.9997,41.9799,41.9799,33100.0
2012-12-03 14:50:00,63.75,63.82,63.75,63.81,54200.0,41.9799,42.026,41.9799,42.0194,54200.0
2012-12-03 14:55:00,63.81,63.82,63.79,63.82,20800.0,42.0194,42.026,42.0063,42.026,20800.0
2012-12-03 15:00:00,63.82,63.89,63.79,63.82,182000.0,42.026,42.0721,42.0063,42.026,182000.0
2012-12-03 15:05:00,63.81,63.84,63.75,63.77,87200.0,42.0194,42.0392,41.9799,41.9931,87200.0
2012-12-03 15:10:00,63.77,63.79,63.73,63.78,114800.0,41.9931,42.0063,41.9667,41.9997,114800.0
2012-12-03 15:15:00,63.77,63.78,63.6,63.62,122200.0,41.9931,41.9997,41.8811,41.8943,122200.0
2012-12-03 15:20:00,63.62,63.73,63.61,63.73,163100.0,41.8943,41.9667,41.8877,41.9667,163100.0
2012-12-03 15:25:00,63.73,63.74,63.7,63.73,61900.0,41.9667,41.9733,41.947,41.9667,61900.0
2012-12-03 15:30:00,63.73,63.74,63.72,63.74,39900.0,41.9667,41.9733,41.9602,41.9733,39900.0
2012-12-03 15:35:00,63.74,63.78,63.72,63.77,193000.0,41.9733,41.9997,41.9602,41.9931,193000.0
2012-12-03 15:40:00,63.77,63.83,63.76,63.8,83000.0,41.9931,42.0326,41.9865,42.0128,83000.0
2012-12-03 15:45:00,63.81,63.87,63.79,63.79,186800.0,42.0194,42.0589,42.0063,42.0063,186800.0
2012-12-03 15:50:00,63.79,63.83,63.79,63.82,193900.0,42.0063,42.0326,42.0063,42.026,193900.0
2012-12-03 15:55:00,63.83,63.84,63.74,63.8,510300.0,42.0326,42.0392,41.9733,42.0128,510300.0
2012-12-04 09:30:00,63.75,63.79,63.61,63.69,39500.0,41.9799,42.0063,41.8877,41.9404,39500.0
2012-12-04 09:35:00,63.71,63.83,63.65,63.82,211700.0,41.9536,42.0326,41.9141,42.026,211700.0
2012-12-04 09:40:00,63.83,63.89,63.76,63.87,67800.0,42.0326,42.0721,41.9865,42.0589,67800.0
2012-12-04 09:45:00,63.87,63.91,63.82,63.86,122800.0,42.0589,42.0853,42.026,42.0524,122800.0
2012-12-04 09:50:00,63.87,63.89,63.77,63.78,88100.0,42.0589,42.0721,41.9931,41.9997,88100.0
2012-12-04 09:55:00,63.78,63.86,63.76,63.83,141500.0,41.9997,42.0524,41.9865,42.0326,141500.0
2012-12-04 10:00:00,63.84,63.92,63.84,63.88,147500.0,42.0392,42.0919,42.0392,42.0655,147500.0
2012-12-04 10:05:00,63.89,63.97,63.84,63.96,94400.0,42.0721,42.1248,42.0392,42.1182,94400.0
2012-12-04 10:10:00,63.96,64.02,63.96,63.98,130800.0,42.1182,42.1577,42.1182,42.1314,130800.0
2012-12-04 10:15:00,63.97,64.02,63.93,63.95,250200.0,42.1248,42.1577,42.0984,42.1116,250200.0
2012-12-04 10:20:00,63.95,64.03,63.93,63.94,131700.0,42.1116,42.1643,42.0984,42.105,131700.0
2012-12-04 10:25:00,63.93,63.94,63.83,63.85,45200.0,42.0984,42.105,42.0326,42.0458,45200.0
2012-12-04 10:30:00,63.84,63.96,63.84,63.94,133200.0,42.0392,42.1182,42.0392,42.105,133200.0
2012-12-04 10:35:00,63.94,63.94,63.88,63.91,66200.0,42.105,42.105,42.0655,42.0853,66200.0
2012-12-04 10:40:00,63.91,63.94,63.87,63.87,44600.0,42.0853,42.105,42.0589,42.0589,44600.0
2012-12-04 10:45:00,63.88,63.93,63.84,63.92,93100.0,42.0655,42.0984,42.0392,42.0919,93100.0
2012-12-04 10:50:00,63.92,63.93,63.85,63.87,123800.0,42.0919,42.0984,42.0458,42.0589,123800.0
2012-12-04 10:55:00,63.87,63.87,63.8,63.81,93400.0,42.0589,42.0589,42.0128,42.0194,93400.0
2012-12-04 11:00:00,63.8,63.81,63.78,63.79,27700.0,42.0128,42.0194,41.9997,42.0063,27700.0
2012-12-04 11:05:00,63.79,63.86,63.78,63.84,89200.0,42.0063,42.0524,41.9997,42.0392,89200.0
2012-12-04 11:10:00,63.84,63.87,63.79,63.84,94800.0,42.0392,42.0589,42.0063,42.0392,94800.0
2012-12-04 11:15:00,63.83,63.84,63.8,63.83,21300.0,42.0326,42.0392,42.0128,42.0326,21300.0
2012-12-04 11:20:00,63.83,63.83,63.77,63.78,29300.0,42.0326,42.0326,41.9931,41.9997,29300.0
2012-12-04 11:25:00,63.77,63.82,63.74,63.75,48300.0,41.9931,42.026,41.9733,41.9799,48300.0
2012-12-04 11:30:00,63.74,63.8,63.73,63.77,53400.0,41.9733,42.0128,41.9667,41.9931,53400.0
2012-12-04 11:35:00,63.78,63.8,63.75,63.75,39700.0,41.9997,42.0128,41.9799,41.9799,39700.0
2012-12-04 11:40:00,63.75,63.83,63.74,63.82,45900.0,41.9799,42.0326,41.9733,42.026,45900.0
2012-12-04 11:45:00,63.82,63.84,63.78,63.79,103900.0,42.026,42.0392,41.9997,42.0063,103900.0
2012-12-04 11:50:00,63.78,63.82,63.78,63.78,48700.0,41.9997,42.026,41.9997,41.9997,48700.0
2012-12-04 11:55:00,63.78,63.82,63.78,63.8,27000.0,41.9997,42.026,41.9997,42.0128,27000.0
2012-12-04 12:00:00,63.79,63.8,63.73,63.76,31900.0,42.0063,42.0128,41.9667,41.9865,31900.0
2012-12-04 12:05:00,63.76,63.79,63.72,63.78,19000.0,41.9865,42.0063,41.9602,41.9997,19000.0
2012-12-04 12:10:00,63.79,63.79,63.7,63.74,49900.0,42.0063,42.0063,41.947,41.9733,49900.0
2012-12-04 12:15:00,63.75,63.79,63.71,63.72,25800.0,41.9799,42.0063,41.9536,41.9602,25800.0
2012-12-04 12:20:00,63.72,63.74,63.7,63.71,45100.0,41.9602,41.9733,41.947,41.9536,45100.0
2012-12-04 12:25:00,63.71,63.83,63.69,63.8,49500.0,41.9536,42.0326,41.9404,42.0128,49500.0
2012-12-04 12:30:00,63.8,63.88,63.75,63.84,123400.0,42.0128,42.0655,41.9799,42.0392,123400.0
2012-12-04 12:35:00,63.83,63.87,63.76,63.82,55800.0,42.0326,42.0589,41.9865,42.026,55800.0
2012-12-04 12:40:00,63.83,63.84,63.79,63.82,36200.0,42.0326,42.0392,42.0063,42.026,36200.0
2012-12-04 12:45:00,63.83,63.9,63.83,63.89,104600.0,42.0326,42.0787,42.0326,42.0721,104600.0
2012-12-04 12:50:00,63.88,63.88,63.82,63.86,28200.0,42.0655,42.0655,42.026,42.0524,28200.0
2012-12-04 12:55:00,63.86,63.88,63.82,63.83,29600.0,42.0524,42.0655,42.026,42.0326,29600.0
2012-12-04 13:00:00,63.83,63.84,63.76,63.81,50500.0,42.0326,42.0392,41.9865,42.0194,50500.0
2012-12-04 13:05:00,63.81,63.85,63.81,63.83,50400.0,42.0194,42.0458,42.0194,42.0326,50400.0
2012-12-04 13:10:00,63.83,63.93,63.83,63.93,75500.0,42.0326,42.0984,42.0326,42.0984,75500.0
2012-12-04 13:15:00,63.92,63.93,63.88,63.92,99900.0,42.0919,42.0984,42.0655,42.0919,99900.0
2012-12-04 13:20:00,63.91,63.99,63.91,63.98,125600.0,42.0853,42.138,42.0853,42.1314,125600.0
2012-12-04 13:25:00,63.97,64.0,63.94,63.98,47100.0,42.1248,42.1445,42.105,42.1314,47100.0
2012-12-04 13:30:00,63.98,63.99,63.93,63.93,28400.0,42.1314,42.138,42.0984,42.0984,28400.0
2012-12-04 13:35:00,63.93,63.98,63.93,63.93,51000.0,42.0984,42.1314,42.0984,42.0984,51000.0
2012-12-04 13:40:00,63.94,63.99,63.93,63.94,74700.0,42.105,42.138,42.0984,42.105,74700.0
2012-12-04 13:45:00,63.94,64.0,63.94,63.96,169000.0,42.105,42.1445,42.105,42.1182,169000.0
2012-12-04 13:50:00,63.96,64.07,63.96,64.07,113200.0,42.1182,42.1906,42.1182,42.1906,113200.0
2012-12-04 13:55:00,64.06,64.09,64.03,64.08,65500.0,42.1841,42.2038,42.1643,42.1972,65500.0
2012-12-04 14:00:00,64.08,64.15,64.08,64.14,96000.0,42.1972,42.2433,42.1972,42.2367,96000.0
2012-12-04 14:05:00,64.14,64.15,64.08,64.09,77800.0,42.2367,42.2433,42.1972,42.2038,77800.0
2012-12-04 14:10:00,64.1,64.11,64.07,64.1,83500.0,42.2104,42.217,42.1906,42.2104,83500.0
2012-12-04 14:15:00,64.09,64.11,64.07,64.08,69200.0,42.2038,42.217,42.1906,42.1972,69200.0
2012-12-04 14:20:00,64.08,64.1,64.03,64.03,50700.0,42.1972,42.2104,42.1643,42.1643,50700.0
2012-12-04 14:25:00,64.03,64.05,64.0,64.02,87300.0,42.1643,42.1775,42.1445,42.1577,87300.0
2012-12-04 14:30:00,64.02,64.06,64.0,64.03,74600.0,42.1577,42.1841,42.1445,42.1643,74600.0
2012-12-04 14:35:00,64.03,64.03,64.0,64.0,52300.0,42.1643,42.1643,42.1445,42.1445,52300.0
2012-12-04 14:40:00,64.01,64.11,64.01,64.04,119300.0,42.1511,42.217,42.1511,42.1709,119300.0
2012-12-04 14:45:00,64.04,64.06,64.01,64.01,106200.0,42.1709,42.1841,42.1511,42.1511,106200.0
2012-12-04 14:50:00,64.02,64.06,64.02,64.05,57700.0,42.1577,42.1841,42.1577,42.1775,57700.0
2012-12-04 14:55:00,64.05,64.05,63.99,64.01,78000.0,42.1775,42.1775,42.138,42.1511,78000.0
2012-12-04 15:00:00,64.01,64.05,63.99,64.0,224900.0,42.1511,42.1775,42.138,42.1445,224900.0
2012-12-04 15:05:00,64.01,64.05,64.01,64.02,130700.0,42.1511,42.1775,42.1511,42.1577,130700.0
2012-12-04 15:10:00,64.02,64.03,63.98,64.0,171100.0,42.1577,42.1643,42.1314,42.1445,171100.0
2012-12-04 15:15:00,64.0,64.02,63.97,64.01,266800.0,42.1445,42.1577,42.1248,42.1511,266800.0
2012-12-04 15:20:00,64.01,64.02,63.96,63.99,212600.0,42.1511,42.1577,42.1182,42.138,212600.0
2012-12-04 15:25:00,63.98,64.04,63.98,64.01,139600.0,42.1314,42.1709,42.1314,42.1511,139600.0
2012-12-04 15:30:00,64.01,64.05,63.97,63.98,253200.0,42.1511,42.1775,42.1248,42.1314,253200.0
2012-12-04 15:35:00,63.97,64.02,63.96,63.98,195900.0,42.1248,42.1577,42.1182,42.1314,195900.0
2012-12-04 15:40:00,63.98,63.98,63.92,63.96,195800.0,42.1314,42.1314,42.0919,42.1182,195800.0
2012-12-04 15:45:00,63.96,63.99,63.92,63.94,444100.0,42.1182,42.138,42.0919,42.105,444100.0
2012-12-04 15:50:00,63.93,63.95,63.82,63.83,932600.0,42.0984,42.1116,42.026,42.0326,932600.0
2012-12-04 15:55:00,63.84,63.85,63.71,63.74,2557400.0,42.0392,42.0458,41.9536,41.9733,2557400.0
2012-12-05 09:30:00,63.89,63.97,63.72,63.75,167200.0,42.0721,42.1248,41.9602,41.9799,167200.0
2012-12-05 09:35:00,63.74,63.77,63.64,63.66,133500.0,41.9733,41.9931,41.9075,41.9207,133500.0
2012-12-05 09:40:00,63.66,63.7,63.54,63.58,166200.0,41.9207,41.947,41.8416,41.868,166200.0
2012-12-05 09:45:00,63.57,63.66,63.5,63.5,239700.0,41.8614,41.9207,41.8153,41.8153,239700.0
2012-12-05 09:50:00,63.51,63.52,63.45,63.52,120700.0,41.8219,41.8285,41.7824,41.8285,120700.0
2012-12-05 09:55:00,63.52,63.58,63.42,63.58,343700.0,41.8285,41.868,41.7626,41.868,343700.0
2012-12-05 10:00:00,63.58,63.64,63.47,63.48,252400.0,41.868,41.9075,41.7955,41.8021,252400.0
2012-12-05 10:05:00,63.48,63.54,63.46,63.47,226800.0,41.8021,41.8416,41.789,41.7955,226800.0
2012-12-05 10:10:00,63.47,63.48,63.41,63.44,47000.0,41.7955,41.8021,41.756,41.7758,47000.0
2012-12-05 10:15:00,63.45,63.46,63.36,63.38,214100.0,41.7824,41.789,41.7231,41.7363,214100.0
2012-12-05 10:20:00,63.39,63.46,63.35,63.36,239700.0,41.7429,41.789,41.7165,41.7231,239700.0
2012-12-05 10:25:00,63.36,63.44,63.33,63.39,158000.0,41.7231,41.7758,41.7033,41.7429,158000.0
2012-12-05 10:30:00,63.39,63.45,63.39,63.43,152600.0,41.7429,41.7824,41.7429,41.7692,152600.0
2012-12-05 10:35:00,63.44,63.44,63.37,63.37,152800.0,41.7758,41.7758,41.7297,41.7297,152800.0
2012-12-05 10:40:00,63.37,63.39,63.29,63.3,337800.0,41.7297,41.7429,41.677,41.6836,337800.0
2012-12-05 10:45:00,63.32,63.34,63.26,63.3,344600.0,41.6968,41.7099,41.6572,41.6836,344600.0
2012-12-05 10:50:00,63.3,63.32,63.27,63.27,167900.0,41.6836,41.6968,41.6638,41.6638,167900.0
2012-12-05 10:55:00,63.27,63.31,63.24,63.31,414100.0,41.6638,41.6902,41.6441,41.6902,414100.0
2012-12-05 11:00:00,63.31,63.35,63.28,63.35,90000.0,41.6902,41.7165,41.6704,41.7165,90000.0
2012-12-05 11:05:00,63.35,63.4,63.35,63.4,106400.0,41.7165,41.7494,41.7165,41.7494,106400.0
2012-12-05 11:10:00,63.41,63.49,63.41,63.43,324500.0,41.756,41.8087,41.756,41.7692,324500.0
2012-12-05 11:15:00,63.43,63.45,63.38,63.39,402700.0,41.7692,41.7824,41.7363,41.7429,402700.0
2012-12-05 11:20:00,63.39,63.43,63.38,63.41,100400.0,41.7429,41.7692,41.7363,41.756,100400.0
2012-12-05 11:25:00,63.41,63.45,63.4,63.44,348100.0,41.756,41.7824,41.7494,41.7758,348100.0
2012-12-05 11:30:00,63.45,63.58,63.45,63.51,152500.0,41.7824,41.868,41.7824,41.8219,152500.0
2012-12-05 11:35:00,63.51,63.54,63.47,63.48,49500.0,41.8219,41.8416,41.7955,41.8021,49500.0
2012-12-05 11:40:00,63.48,63.52,63.46,63.48,100400.0,41.8021,41.8285,41.789,41.8021,100400.0
2012-12-05 11:45:00,63.48,63.51,63.47,63.49,93500.0,41.8021,41.8219,41.7955,41.8087,93500.0
2012-12-05 11:50:00,63.49,63.52,63.46,63.52,170900.0,41.8087,41.8285,41.789,41.8285,170900.0
2012-12-05 11:55:00,63.52,63.6,63.52,63.56,98400.0,41.8285,41.8811,41.8285,41.8548,98400.0
2012-12-05 12:00:00,63.57,63.67,63.57,63.65,155000.0,41.8614,41.9272,41.8614,41.9141,155000.0
2012-12-05 12:05:00,63.65,63.75,63.61,63.63,150500.0,41.9141,41.9799,41.8877,41.9009,150500.0
2012-12-05 12:10:00,63.63,63.64,63.58,63.59,37100.0,41.9009,41.9075,41.868,41.8746,37100.0
2012-12-05 12:15:00,63.59,63.61,63.54,63.59,80100.0,41.8746,41.8877,41.8416,41.8746,80100.0
2012-12-05 12:20:00,63.59,63.62,63.59,63.6,29100.0,41.8746,41.8943,41.8746,41.8811,29100.0
2012-12-05 12:25:00,63.6,63.6,63.56,63.58,21700.0,41.8811,41.8811,41.8548,41.868,21700.0
2012-12-05 12:30:00,63.59,63.67,63.59,63.61,55700.0,41.8746,41.9272,41.8746,41.8877,55700.0
2012-12-05 12:35:00,63.62,63.67,63.6,63.63,62900.0,41.8943,41.9272,41.8811,41.9009,62900.0
2012-12-05 12:40:00,63.63,63.67,63.62,63.63,68300.0,41.9009,41.9272,41.8943,41.9009,68300.0
2012-12-05 12:45:00,63.61,63.62,63.57,63.58,111900.0,41.8877,41.8943,41.8614,41.868,111900.0
2012-12-05 12:50:00,63.58,63.58,63.51,63.56,52500.0,41.868,41.868,41.8219,41.8548,52500.0
2012-12-05 12:55:00,63.57,63.66,63.57,63.61,176700.0,41.8614,41.9207,41.8614,41.8877,176700.0
2012-12-05 13:00:00,63.61,63.63,63.58,63.61,20800.0,41.8877,41.9009,41.868,41.8877,20800.0
2012-12-05 13:05:00,63.61,63.64,63.6,63.64,44400.0,41.8877,41.9075,41.8811,41.9075,44400.0
2012-12-05 13:10:00,63.64,63.65,63.58,63.6,33500.0,41.9075,41.9141,41.868,41.8811,33500.0
2012-12-05 13:15:00,63.61,63.63,63.58,63.59,42200.0,41.8877,41.9009,41.868,41.8746,42200.0
2012-12-05 13:20:00,63.59,63.6,63.54,63.55,25700.0,41.8746,41.8811,41.8416,41.8482,25700.0
2012-12-05 13:25:00,63.54,63.57,63.52,63.54,14600.0,41.8416,41.8614,41.8285,41.8416,14600.0
2012-12-05 13:30:00,63.54,63.55,63.52,63.55,28600.0,41.8416,41.8482,41.8285,41.8482,28600.0
2012-12-05 13:35:00,63.55,63.61,63.52,63.53,110400.0,41.8482,41.8877,41.8285,41.835,110400.0
2012-12-05 13:40:00,63.53,63.58,63.52,63.54,121700.0,41.835,41.868,41.8285,41.8416,121700.0
2012-12-05 13:45:00,63.54,63.54,63.5,63.52,27200.0,41.8416,41.8416,41.8153,41.8285,27200.0
2012-12-05 13:50:00,63.52,63.53,63.5,63.53,21200.0,41.8285,41.835,41.8153,41.835,21200.0
2012-12-05 13:55:00,63.52,63.53,63.48,63.48,40600.0,41.8285,41.835,41.8021,41.8021,40600.0
2012-12-05 14:00:00,63.48,63.55,63.48,63.48,45900.0,41.8021,41.8482,41.8021,41.8021,45900.0
2012-12-05 14:05:00,63.48,63.52,63.47,63.48,25100.0,41.8021,41.8285,41.7955,41.8021,25100.0
2012-12-05 14:10:00,63.49,63.53,63.49,63.51,28400.0,41.8087,41.835,41.8087,41.8219,28400.0
2012-12-05 14:15:00,63.51,63.57,63.5,63.55,31700.0,41.8219,41.8614,41.8153,41.8482,31700.0
2012-12-05 14:20:00,63.54,63.56,63.53,63.54,46600.0,41.8416,41.8548,41.835,41.8416,46600.0
2012-12-05 14:25:00,63.53,63.55,63.5,63.51,19400.0,41.835,41.8482,41.8153,41.8219,19400.0
2012-12-05 14:30:00,63.52,63.54,63.48,63.52,32700.0,41.8285,41.8416,41.8021,41.8285,32700.0
2012-12-05 14:35:00,63.52,63.55,63.52,63.55,11300.0,41.8285,41.8482,41.8285,41.8482,11300.0
2012-12-05 14:40:00,63.55,63.6,63.53,63.55,57000.0,41.8482,41.8811,41.835,41.8482,57000.0
2012-12-05 14:45:00,63.55,63.55,63.52,63.53,17300.0,41.8482,41.8482,41.8285,41.835,17300.0
2012-12-05 14:50:00,63.52,63.58,63.52,63.54,35200.0,41.8285,41.868,41.8285,41.8416,35200.0
2012-12-05 14:55:00,63.54,63.58,63.52,63.54,60700.0,41.8416,41.868,41.8285,41.8416,60700.0
2012-12-05 15:00:00,63.54,63.59,63.54,63.58,33300.0,41.8416,41.8746,41.8416,41.868,33300.0
2012-12-05 15:05:00,63.59,63.64,63.58,63.64,68500.0,41.8746,41.9075,41.868,41.9075,68500.0
2012-12-05 15:10:00,63.63,63.68,63.61,63.65,83800.0,41.9009,41.9338,41.8877,41.9141,83800.0
2012-12-05 15:15:00,63.66,63.69,63.61,63.66,123700.0,41.9207,41.9404,41.8877,41.9207,123700.0
2012-12-05 15:20:00,63.66,63.66,63.59,63.63,64100.0,41.9207,41.9207,41.8746,41.9009,64100.0
2012-12-05 15:25:00,63.63,63.63,63.57,63.58,79600.0,41.9009,41.9009,41.8614,41.868,79600.0
2012-12-05 15:30:00,63.58,63.61,63.56,63.59,107500.0,41.868,41.8877,41.8548,41.8746,107500.0
2012-12-05 15:35:00,63.58,63.61,63.55,63.58,113700.0,41.868,41.8877,41.8482,41.868,113700.0
2012-12-05 15:40:00,63.58,63.61,63.55,63.58,118600.0,41.868,41.8877,41.8482,41.868,118600.0
2012-12-05 15:45:00,63.58,63.58,63.53,63.56,108900.0,41.868,41.868,41.835,41.8548,108900.0
2012-12-05 15:50:00,63.56,63.61,63.56,63.59,153000.0,41.8548,41.8877,41.8548,41.8746,153000.0
2012-12-05 15:55:00,63.58,63.59,63.51,63.55,529200.0,41.868,41.8746,41.8219,41.8482,529200.0
2012-12-06 09:30:00,63.69,63.85,63.5,63.84,195500.0,41.9404,42.0458,41.8153,42.0392,195500.0
2012-12-06 09:35:00,63.84,64.0,63.81,63.99,182400.0,42.0392,42.1445,42.0194,42.138,182400.0
2012-12-06 09:40:00,63.99,64.0,63.83,63.85,92900.0,42.138,42.1445,42.0326,42.0458,92900.0
2012-12-06 09:45:00,63.85,63.98,63.84,63.96,106300.0,42.0458,42.1314,42.0392,42.1182,106300.0
2012-12-06 09:50:00,63.95,63.99,63.92,63.94,94000.0,42.1116,42.138,42.0919,42.105,94000.0
2012-12-06 09:55:00,63.94,64.0,63.94,63.96,117200.0,42.105,42.1445,42.105,42.1182,117200.0
2012-12-06 10:00:00,63.96,63.99,63.89,63.95,131100.0,42.1182,42.138,42.0721,42.1116,131100.0
2012-12-06 10:05:00,63.95,63.98,63.91,63.95,63700.0,42.1116,42.1314,42.0853,42.1116,63700.0
2012-12-06 10:10:00,63.94,63.99,63.92,63.95,160300.0,42.105,42.138,42.0919,42.1116,160300.0
2012-12-06 10:15:00,63.95,63.97,63.92,63.96,103600.0,42.1116,42.1248,42.0919,42.1182,103600.0
2012-12-06 10:20:00,63.95,63.99,63.92,63.95,215600.0,42.1116,42.138,42.0919,42.1116,215600.0
2012-12-06 10:25:00,63.94,63.95,63.91,63.93,22000.0,42.105,42.1116,42.0853,42.0984,22000.0
2012-12-06 10:30:00,63.94,63.94,63.88,63.93,46400.0,42.105,42.105,42.0655,42.0984,46400.0
2012-12-06 10:35:00,63.92,63.95,63.91,63.95,45900.0,42.0919,42.1116,42.0853,42.1116,45900.0
2012-12-06 10:40:00,63.94,63.97,63.91,63.92,48200.0,42.105,42.1248,42.0853,42.0919,48200.0
2012-12-06 10:45:00,63.9,63.98,63.89,63.97,59400.0,42.0787,42.1314,42.0721,42.1248,59400.0
2012-12-06 10:50:00,63.97,63.99,63.94,63.96,53600.0,42.1248,42.138,42.105,42.1182,53600.0
2012-12-06 10:55:00,63.96,63.98,63.92,63.92,63400.0,42.1182,42.1314,42.0919,42.0919,63400.0
2012-12-06 11:00:00,63.92,63.95,63.91,63.92,53500.0,42.0919,42.1116,42.0853,42.0919,53500.0
2012-12-06 11:05:00,63.92,63.94,63.9,63.92,108500.0,42.0919,42.105,42.0787,42.0919,108500.0
2012-12-06 11:10:00,63.92,63.95,63.92,63.94,16500.0,42.0919,42.1116,42.0919,42.105,16500.0
2012-12-06 11:15:00,63.95,63.97,63.94,63.97,71300.0,42.1116,42.1248,42.105,42.1248,71300.0
2012-12-06 11:20:00,63.97,63.99,63.95,63.98,101800.0,42.1248,42.138,42.1116,42.1314,101800.0
2012-12-06 11:25:00,63.98,63.99,63.94,63.97,118600.0,42.1314,42.138,42.105,42.1248,118600.0
2012-12-06 11:30:00,63.97,63.99,63.93,63.93,103800.0,42.1248,42.138,42.0984,42.0984,103800.0
2012-12-06 11:35:00,63.93,64.0,63.93,63.98,125900.0,42.0984,42.1445,42.0984,42.1314,125900.0
2012-12-06 11:40:00,63.98,64.0,63.97,63.98,148600.0,42.1314,42.1445,42.1248,42.1314,148600.0
2012-12-06 11:45:00,63.98,64.0,63.97,63.99,35000.0,42.1314,42.1445,42.1248,42.138,35000.0
2012-12-06 11:50:00,64.0,64.01,63.98,63.99,34400.0,42.1445,42.1511,42.1314,42.138,34400.0
2012-12-06 11:55:00,63.99,64.01,63.98,63.98,54100.0,42.138,42.1511,42.1314,42.1314,54100.0
2012-12-06 12:00:00,63.99,64.0,63.97,63.97,70300.0,42.138,42.1445,42.1248,42.1248,70300.0
2012-12-06 12:05:00,63.96,63.99,63.94,63.96,42700.0,42.1182,42.138,42.105,42.1182,42700.0
2012-12-06 12:10:00,63.95,63.96,63.92,63.95,23500.0,42.1116,42.1182,42.0919,42.1116,23500.0
2012-12-06 12:15:00,63.95,63.99,63.95,63.97,42800.0,42.1116,42.138,42.1116,42.1248,42800.0
2012-12-06 12:20:00,63.97,63.99,63.96,63.98,50300.0,42.1248,42.138,42.1182,42.1314,50300.0
2012-12-06 12:25:00,63.98,63.98,63.94,63.95,20100.0,42.1314,42.1314,42.105,42.1116,20100.0
2012-12-06 12:30:00,63.94,63.99,63.93,63.97,76700.0,42.105,42.138,42.0984,42.1248,76700.0
2012-12-06 12:35:00,63.97,64.0,63.96,63.98,111300.0,42.1248,42.1445,42.1182,42.1314,111300.0
2012-12-06 12:40:00,63.98,63.98,63.91,63.93,51200.0,42.1314,42.1314,42.0853,42.0984,51200.0
2012-12-06 12:45:00,63.93,63.96,63.88,63.95,61600.0,42.0984,42.1182,42.0655,42.1116,61600.0
2012-12-06 12:50:00,63.95,63.95,63.93,63.93,10400.0,42.1116,42.1116,42.0984,42.0984,10400.0
2012-12-06 12:55:00,63.93,63.95,63.91,63.91,24700.0,42.0984,42.1116,42.0853,42.0853,24700.0
2012-12-06 13:00:00,63.91,63.93,63.91,63.93,10900.0,42.0853,42.0984,42.0853,42.0984,10900.0
2012-12-06 13:05:00,63.94,63.97,63.92,63.92,52900.0,42.105,42.1248,42.0919,42.0919,52900.0
2012-12-06 13:10:00,63.93,63.94,63.88,63.88,19900.0,42.0984,42.105,42.0655,42.0655,19900.0
2012-12-06 13:15:00,63.89,63.92,63.88,63.91,27200.0,42.0721,42.0919,42.0655,42.0853,27200.0
2012-12-06 13:20:00,63.93,63.93,63.89,63.89,100100.0,42.0984,42.0984,42.0721,42.0721,100100.0
2012-12-06 13:25:00,63.9,63.91,63.89,63.9,20100.0,42.0787,42.0853,42.0721,42.0787,20100.0
2012-12-06 13:30:00,63.91,63.93,63.89,63.9,20200.0,42.0853,42.0984,42.0721,42.0787,20200.0
2012-12-06 13:35:00,63.9,63.92,63.87,63.9,40000.0,42.0787,42.0919,42.0589,42.0787,40000.0
2012-12-06 13:40:00,63.9,63.91,63.87,63.87,68500.0,42.0787,42.0853,42.0589,42.0589,68500.0
2012-12-06 13:45:00,63.87,63.89,63.86,63.89,33100.0,42.0589,42.0721,42.0524,42.0721,33100.0
2012-12-06 13:50:00,63.89,63.93,63.89,63.91,16800.0,42.0721,42.0984,42.0721,42.0853,16800.0
2012-12-06 13:55:00,63.91,63.91,63.87,63.91,24200.0,42.0853,42.0853,42.0589,42.0853,24200.0
2012-12-06 14:00:00,63.91,63.91,63.87,63.87,35500.0,42.0853,42.0853,42.0589,42.0589,35500.0
2012-12-06 14:05:00,63.87,63.87,63.85,63.86,9500.0,42.0589,42.0589,42.0458,42.0524,9500.0
2012-12-06 14:10:00,63.86,63.91,63.86,63.87,90600.0,42.0524,42.0853,42.0524,42.0589,90600.0
2012-12-06 14:15:00,63.87,63.9,63.87,63.89,31500.0,42.0589,42.0787,42.0589,42.0721,31500.0
2012-12-06 14:20:00,63.89,63.91,63.88,63.9,21300.0,42.0721,42.0853,42.0655,42.0787,21300.0
2012-12-06 14:25:00,63.9,63.94,63.9,63.93,55700.0,42.0787,42.105,42.0787,42.0984,55700.0
2012-12-06 14:30:00,63.94,63.99,63.92,63.99,93100.0,42.105,42.138,42.0919,42.138,93100.0
2012-12-06 14:35:00,63.98,63.99,63.95,63.99,56600.0,42.1314,42.138,42.1116,42.138,56600.0
2012-12-06 14:40:00,63.99,63.99,63.96,63.97,31100.0,42.138,42.138,42.1182,42.1248,31100.0
2012-12-06 14:45:00,63.97,63.98,63.93,63.94,82100.0,42.1248,42.1314,42.0984,42.105,82100.0
2012-12-06 14:50:00,63.94,63.99,63.93,63.98,55500.0,42.105,42.138,42.0984,42.1314,55500.0
2012-12-06 14:55:00,63.98,64.01,63.95,64.0,46300.0,42.1314,42.1511,42.1116,42.1445,46300.0
2012-12-06 15:00:00,64.0,64.0,63.96,63.97,77400.0,42.1445,42.1445,42.1182,42.1248,77400.0
2012-12-06 15:05:00,63.96,64.0,63.96,63.98,94700.0,42.1182,42.1445,42.1182,42.1314,94700.0
2012-12-06 15:10:00,63.98,63.99,63.95,63.96,110900.0,42.1314,42.138,42.1116,42.1182,110900.0
2012-12-06 15:15:00,63.96,63.98,63.95,63.98,70700.0,42.1182,42.1314,42.1116,42.1314,70700.0
2012-12-06 15:20:00,63.98,63.99,63.96,63.98,54900.0,42.1314,42.138,42.1182,42.1314,54900.0
2012-12-06 15:25:00,63.99,64.0,63.97,63.97,111100.0,42.138,42.1445,42.1248,42.1248,111100.0
2012-12-06 15:30:00,63.97,63.99,63.96,63.99,190400.0,42.1248,42.138,42.1182,42.138,190400.0
2012-12-06 15:35:00,63.99,64.05,63.98,64.02,155200.0,42.138,42.1775,42.1314,42.1577,155200.0
2012-12-06 15:40:00,64.02,64.06,64.01,64.04,110900.0,42.1577,42.1841,42.1511,42.1709,110900.0
2012-12-06 15:45:00,64.04,64.09,64.02,64.08,124700.0,42.1709,42.2038,42.1577,42.1972,124700.0
2012-12-06 15:50:00,64.09,64.11,64.07,64.11,244800.0,42.2038,42.217,42.1906,42.217,244800.0
2012-12-06 15:55:00,64.1,64.13,64.04,64.1,507000.0,42.2104,42.2302,42.1709,42.2104,507000.0
2012-12-07 09:30:00,64.23,64.3,64.15,64.25,213100.0,42.296,42.3421,42.2433,42.3092,213100.0
2012-12-07 09:35:00,64.25,64.3,64.22,64.22,244500.0,42.3092,42.3421,42.2894,42.2894,244500.0
2012-12-07 09:40:00,64.23,64.28,64.2,64.22,174100.0,42.296,42.3289,42.2762,42.2894,174100.0
2012-12-07 09:45:00,64.22,64.22,64.13,64.2,133600.0,42.2894,42.2894,42.2302,42.2762,133600.0
2012-12-07 09:50:00,64.19,64.27,64.15,64.17,86300.0,42.2697,42.3223,42.2433,42.2565,86300.0
2012-12-07 09:55:00,64.16,64.28,64.15,64.21,97100.0,42.2499,42.3289,42.2433,42.2828,97100.0
2012-12-07 10:00:00,64.22,64.24,64.14,64.21,89700.0,42.2894,42.3026,42.2367,42.2828,89700.0
2012-12-07 10:05:00,64.2,64.27,64.18,64.22,99900.0,42.2762,42.3223,42.2631,42.2894,99900.0
2012-12-07 10:10:00,64.21,64.24,64.15,64.18,179100.0,42.2828,42.3026,42.2433,42.2631,179100.0
2012-12-07 10:15:00,64.18,64.26,64.18,64.21,261200.0,42.2631,42.3158,42.2631,42.2828,261200.0
2012-12-07 10:20:00,64.21,64.3,64.2,64.25,99000.0,42.2828,42.3421,42.2762,42.3092,99000.0
2012-12-07 10:25:00,64.25,64.28,64.22,64.23,80700.0,42.3092,42.3289,42.2894,42.296,80700.0
2012-12-07 10:30:00,64.23,64.23,64.14,64.17,135700.0,42.296,42.296,42.2367,42.2565,135700.0
2012-12-07 10:35:00,64.16,64.18,64.14,64.17,250000.0,42.2499,42.2631,42.2367,42.2565,250000.0
2012-12-07 10:40:00,64.16,64.2,64.14,64.19,166300.0,42.2499,42.2762,42.2367,42.2697,166300.0
2012-12-07 10:45:00,64.19,64.23,64.19,64.19,57200.0,42.2697,42.296,42.2697,42.2697,57200.0
2012-12-07 10:50:00,64.2,64.22,64.17,64.18,39600.0,42.2762,42.2894,42.2565,42.2631,39600.0
2012-12-07 10:55:00,64.19,64.22,64.16,64.21,45700.0,42.2697,42.2894,42.2499,42.2828,45700.0
2012-12-07 11:00:00,64.21,64.25,64.11,64.2,278000.0,42.2828,42.3092,42.217,42.2762,278000.0
2012-12-07 11:05:00,64.2,64.25,64.18,64.23,108000.0,42.2762,42.3092,42.2631,42.296,108000.0
2012-12-07 11:10:00,64.23,64.27,64.23,64.25,137400.0,42.296,42.3223,42.296,42.3092,137400.0
2012-12-07 11:15:00,64.24,64.29,64.21,64.26,142700.0,42.3026,42.3355,42.2828,42.3158,142700.0
2012-12-07 11:20:00,64.26,64.3,64.25,64.26,54200.0,42.3158,42.3421,42.3092,42.3158,54200.0
2012-12-07 11:25:00,64.26,64.3,64.26,64.3,24400.0,42.3158,42.3421,42.3158,42.3421,24400.0
2012-12-07 11:30:00,64.3,64.31,64.26,64.26,83000.0,42.3421,42.3487,42.3158,42.3158,83000.0
2012-12-07 11:35:00,64.27,64.28,64.24,64.24,81800.0,42.3223,42.3289,42.3026,42.3026,81800.0
2012-12-07 11:40:00,64.25,64.25,64.21,64.22,148900.0,42.3092,42.3092,42.2828,42.2894,148900.0
2012-12-07 11:45:00,64.21,64.22,64.14,64.14,195800.0,42.2828,42.2894,42.2367,42.2367,195800.0
2012-12-07 11:50:00,64.15,64.2,64.15,64.19,32100.0,42.2433,42.2762,42.2433,42.2697,32100.0
2012-12-07 11:55:00,64.19,64.21,64.17,64.2,20700.0,42.2697,42.2828,42.2565,42.2762,20700.0
2012-12-07 12:00:00,64.2,64.2,64.18,64.19,21500.0,42.2762,42.2762,42.2631,42.2697,21500.0
2012-12-07 12:05:00,64.18,64.22,64.18,64.22,12000.0,42.2631,42.2894,42.2631,42.2894,12000.0
2012-12-07 12:10:00,64.22,64.26,64.22,64.23,38000.0,42.2894,42.3158,42.2894,42.296,38000.0
2012-12-07 12:15:00,64.24,64.26,64.22,64.25,36000.0,42.3026,42.3158,42.2894,42.3092,36000.0
2012-12-07 12:20:00,64.24,64.27,64.22,64.24,75100.0,42.3026,42.3223,42.2894,42.3026,75100.0
2012-12-07 12:25:00,64.23,64.25,64.21,64.22,30200.0,42.296,42.3092,42.2828,42.2894,30200.0
2012-12-07 12:30:00,64.22,64.25,64.2,64.21,59900.0,42.2894,42.3092,42.2762,42.2828,59900.0
2012-12-07 12:35:00,64.22,64.23,64.2,64.2,18500.0,42.2894,42.296,42.2762,42.2762,18500.0
2012-12-07 12:40:00,64.21,64.26,64.21,64.25,67400.0,42.2828,42.3158,42.2828,42.3092,67400.0
2012-12-07 12:45:00,64.25,64.26,64.21,64.23,59900.0,42.3092,42.3158,42.2828,42.296,59900.0
2012-12-07 12:50:00,64.23,64.26,64.22,64.25,26800.0,42.296,42.3158,42.2894,42.3092,26800.0
2012-12-07 12:55:00,64.24,64.26,64.22,64.25,79000.0,42.3026,42.3158,42.2894,42.3092,79000.0
2012-12-07 13:00:00,64.25,64.3,64.25,64.28,82200.0,42.3092,42.3421,42.3092,42.3289,82200.0
2012-12-07 13:05:00,64.28,64.31,64.28,64.29,25700.0,42.3289,42.3487,42.3289,42.3355,25700.0
2012-12-07 13:10:00,64.29,64.33,64.29,64.31,41700.0,42.3355,42.3619,42.3355,42.3487,41700.0
2012-12-07 13:15:00,64.32,64.34,64.31,64.32,116600.0,42.3553,42.3684,42.3487,42.3553,116600.0
2012-12-07 13:20:00,64.32,64.34,64.29,64.32,77300.0,42.3553,42.3684,42.3355,42.3553,77300.0
2012-12-07 13:25:00,64.32,64.37,64.32,64.32,115100.0,42.3553,42.3882,42.3553,42.3553,115100.0
2012-12-07 13:30:00,64.32,64.37,64.32,64.35,28200.0,42.3553,42.3882,42.3553,42.375,28200.0
2012-12-07 13:35:00,64.36,64.36,64.34,64.36,6000.0,42.3816,42.3816,42.3684,42.3816,6000.0
2012-12-07 13:40:00,64.37,64.37,64.31,64.31,14500.0,42.3882,42.3882,42.3487,42.3487,14500.0
2012-12-07 13:45:00,64.31,64.35,64.31,64.35,19400.0,42.3487,42.375,42.3487,42.375,19400.0
2012-12-07 13:50:00,64.34,64.35,64.32,64.32,33400.0,42.3684,42.375,42.3553,42.3553,33400.0
2012-12-07 13:55:00,64.33,64.36,64.33,64.34,35400.0,42.3619,42.3816,42.3619,42.3684,35400.0
2012-12-07 14:00:00,64.33,64.34,64.32,64.33,29800.0,42.3619,42.3684,42.3553,42.3619,29800.0
2012-12-07 14:05:00,64.32,64.33,64.3,64.31,52700.0,42.3553,42.3619,42.3421,42.3487,52700.0
2012-12-07 14:10:00,64.32,64.33,64.3,64.31,31100.0,42.3553,42.3619,42.3421,42.3487,31100.0
2012-12-07 14:15:00,64.32,64.34,64.31,64.31,99700.0,42.3553,42.3684,42.3487,42.3487,99700.0
2012-12-07 14:20:00,64.31,64.31,64.29,64.3,221000.0,42.3487,42.3487,42.3355,42.3421,221000.0
2012-12-07 14:25:00,64.3,64.3,64.26,64.28,106000.0,42.3421,42.3421,42.3158,42.3289,106000.0
2012-12-07 14:30:00,64.27,64.32,64.27,64.29,130800.0,42.3223,42.3553,42.3223,42.3355,130800.0
2012-12-07 14:35:00,64.3,64.33,64.27,64.31,143000.0,42.3421,42.3619,42.3223,42.3487,143000.0
2012-12-07 14:40:00,64.31,64.31,64.26,64.28,81400.0,42.3487,42.3487,42.3158,42.3289,81400.0
2012-12-07 14:45:00,64.27,64.29,64.26,64.27,387600.0,42.3223,42.3355,42.3158,42.3223,387600.0
2012-12-07 14:50:00,64.27,64.3,64.26,64.28,33800.0,42.3223,42.3421,42.3158,42.3289,33800.0
2012-12-07 14:55:00,64.28,64.29,64.27,64.29,37700.0,42.3289,42.3355,42.3223,42.3355,37700.0
2012-12-07 15:00:00,64.3,64.33,64.29,64.31,43500.0,42.3421,42.3619,42.3355,42.3487,43500.0
2012-12-07 15:05:00,64.3,64.33,64.29,64.3,304900.0,42.3421,42.3619,42.3355,42.3421,304900.0
2012-12-07 15:10:00,64.3,64.32,64.28,64.31,47000.0,42.3421,42.3553,42.3289,42.3487,47000.0
2012-12-07 15:15:00,64.3,64.31,64.29,64.31,120600.0,42.3421,42.3487,42.3355,42.3487,120600.0
2012-12-07 15:20:00,64.31,64.31,64.27,64.28,91900.0,42.3487,42.3487,42.3223,42.3289,91900.0
2012-12-07 15:25:00,64.28,64.3,64.26,64.3,68300.0,42.3289,42.3421,42.3158,42.3421,68300.0
2012-12-07 15:30:00,64.3,64.33,64.28,64.3,119800.0,42.3421,42.3619,42.3289,42.3421,119800.0
2012-12-07 15:35:00,64.3,64.32,64.25,64.27,211800.0,42.3421,42.3553,42.3092,42.3223,211800.0
2012-12-07 15:40:00,64.28,64.34,64.27,64.34,263200.0,42.3289,42.3684,42.3223,42.3684,263200.0
2012-12-07 15:45:00,64.34,64.36,64.3,64.31,230100.0,42.3684,42.3816,42.3421,42.3487,230100.0
2012-12-07 15:50:00,64.31,64.34,64.3,64.34,159500.0,42.3487,42.3684,42.3421,42.3684,159500.0
2012-12-07 15:55:00,64.34,64.39,64.32,64.37,520500.0,42.3684,42.4014,42.3553,42.3882,520500.0
2012-12-10 09:30:00,64.45,64.49,64.3,64.33,126000.0,42.4409,42.4672,42.3421,42.3619,126000.0
2012-12-10 09:35:00,64.33,64.37,64.27,64.31,165000.0,42.3619,42.3882,42.3223,42.3487,165000.0
2012-12-10 09:40:00,64.33,64.41,64.32,64.37,113800.0,42.3619,42.4145,42.3553,42.3882,113800.0
2012-12-10 09:45:00,64.37,64.42,64.3,64.33,357900.0,42.3882,42.4211,42.3421,42.3619,357900.0
2012-12-10 09:50:00,64.34,64.41,64.33,64.37,311600.0,42.3684,42.4145,42.3619,42.3882,311600.0
2012-12-10 09:55:00,64.37,64.4,64.34,64.39,103700.0,42.3882,42.4079,42.3684,42.4014,103700.0
2012-12-10 10:00:00,64.4,64.42,64.37,64.42,48800.0,42.4079,42.4211,42.3882,42.4211,48800.0
2012-12-10 10:05:00,64.43,64.47,64.39,64.44,248600.0,42.4277,42.454,42.4014,42.4343,248600.0
2012-12-10 10:10:00,64.44,64.48,64.42,64.45,59500.0,42.4343,42.4606,42.4211,42.4409,59500.0
2012-12-10 10:15:00,64.44,64.44,64.38,64.39,47200.0,42.4343,42.4343,42.3948,42.4014,47200.0
2012-12-10 10:20:00,64.4,64.42,64.37,64.4,113200.0,42.4079,42.4211,42.3882,42.4079,113200.0
2012-12-10 10:25:00,64.39,64.42,64.39,64.4,45100.0,42.4014,42.4211,42.4014,42.4079,45100.0
2012-12-10 10:30:00,64.41,64.44,64.39,64.44,94300.0,42.4145,42.4343,42.4014,42.4343,94300.0
2012-12-10 10:35:00,64.44,64.48,64.43,64.48,42600.0,42.4343,42.4606,42.4277,42.4606,42600.0
2012-12-10 10:40:00,64.48,64.48,64.46,64.48,14100.0,42.4606,42.4606,42.4475,42.4606,14100.0
2012-12-10 10:45:00,64.47,64.48,64.46,64.47,37600.0,42.454,42.4606,42.4475,42.454,37600.0
2012-12-10 10:50:00,64.47,64.48,64.45,64.46,99600.0,42.454,42.4606,42.4409,42.4475,99600.0
2012-12-10 10:55:00,64.46,64.52,64.46,64.51,63800.0,42.4475,42.487,42.4475,42.4804,63800.0
2012-12-10 11:00:00,64.52,64.57,64.52,64.57,195000.0,42.487,42.5199,42.487,42.5199,195000.0
2012-12-10 11:05:00,64.57,64.6,64.57,64.59,68400.0,42.5199,42.5396,42.5199,42.5331,68400.0
2012-12-10 11:10:00,64.58,64.6,64.58,64.6,91300.0,42.5265,42.5396,42.5265,42.5396,91300.0
2012-12-10 11:15:00,64.6,64.62,64.58,64.61,87300.0,42.5396,42.5528,42.5265,42.5462,87300.0
2012-12-10 11:20:00,64.61,64.62,64.6,64.62,80700.0,42.5462,42.5528,42.5396,42.5528,80700.0
2012-12-10 11:25:00,64.6,64.63,64.6,64.61,32700.0,42.5396,42.5594,42.5396,42.5462,32700.0
2012-12-10 11:30:00,64.61,64.64,64.6,64.63,45000.0,42.5462,42.566,42.5396,42.5594,45000.0
2012-12-10 11:35:00,64.63,64.68,64.63,64.67,156200.0,42.5594,42.5923,42.5594,42.5857,156200.0
2012-12-10 11:40:00,64.67,64.68,64.65,64.65,50600.0,42.5857,42.5923,42.5726,42.5726,50600.0
2012-12-10 11:45:00,64.65,64.66,64.63,64.64,31000.0,42.5726,42.5792,42.5594,42.566,31000.0
2012-12-10 11:50:00,64.64,64.65,64.63,64.64,15400.0,42.566,42.5726,42.5594,42.566,15400.0
2012-12-10 11:55:00,64.64,64.64,64.59,64.61,25100.0,42.566,42.566,42.5331,42.5462,25100.0
2012-12-10 12:00:00,64.61,64.61,64.56,64.57,16400.0,42.5462,42.5462,42.5133,42.5199,16400.0
2012-12-10 12:05:00,64.57,64.59,64.56,64.57,29400.0,42.5199,42.5331,42.5133,42.5199,29400.0
2012-12-10 12:10:00,64.57,64.59,64.57,64.59,39800.0,42.5199,42.5331,42.5199,42.5331,39800.0
2012-12-10 12:15:00,64.59,64.59,64.57,64.57,12800.0,42.5331,42.5331,42.5199,42.5199,12800.0
2012-12-10 12:20:00,64.57,64.6,64.56,64.59,23700.0,42.5199,42.5396,42.5133,42.5331,23700.0
2012-12-10 12:25:00,64.59,64.59,64.55,64.56,20600.0,42.5331,42.5331,42.5067,42.5133,20600.0
2012-12-10 12:30:00,64.55,64.58,64.55,64.55,21700.0,42.5067,42.5265,42.5067,42.5067,21700.0
2012-12-10 12:35:00,64.55,64.57,64.54,64.54,46200.0,42.5067,42.5199,42.5001,42.5001,46200.0
2012-12-10 12:40:00,64.55,64.56,64.49,64.5,159200.0,42.5067,42.5133,42.4672,42.4738,159200.0
2012-12-10 12:45:00,64.49,64.5,64.48,64.5,188000.0,42.4672,42.4738,42.4606,42.4738,188000.0
2012-12-10 12:50:00,64.49,64.51,64.49,64.5,124300.0,42.4672,42.4804,42.4672,42.4738,124300.0
2012-12-10 12:55:00,64.5,64.51,64.49,64.5,205900.0,42.4738,42.4804,42.4672,42.4738,205900.0
2012-12-10 13:00:00,64.5,64.51,64.49,64.51,29500.0,42.4738,42.4804,42.4672,42.4804,29500.0
2012-12-10 13:05:00,64.51,64.52,64.49,64.51,32400.0,42.4804,42.487,42.4672,42.4804,32400.0
2012-12-10 13:10:00,64.5,64.51,64.46,64.49,57900.0,42.4738,42.4804,42.4475,42.4672,57900.0
2012-12-10 13:15:00,64.49,64.51,64.48,64.48,18100.0,42.4672,42.4804,42.4606,42.4606,18100.0
2012-12-10 13:20:00,64.47,64.47,64.45,64.46,18400.0,42.454,42.454,42.4409,42.4475,18400.0
2012-12-10 13:25:00,64.47,64.49,64.43,64.43,22500.0,42.454,42.4672,42.4277,42.4277,22500.0
2012-12-10 13:30:00,64.43,64.47,64.42,64.46,19700.0,42.4277,42.454,42.4211,42.4475,19700.0
2012-12-10 13:35:00,64.45,64.46,64.44,64.45,11100.0,42.4409,42.4475,42.4343,42.4409,11100.0
2012-12-10 13:40:00,64.46,64.48,64.45,64.46,14300.0,42.4475,42.4606,42.4409,42.4475,14300.0
2012-12-10 13:45:00,64.46,64.47,64.45,64.46,9900.0,42.4475,42.454,42.4409,42.4475,9900.0
2012-12-10 13:50:00,64.46,64.47,64.42,64.43,66100.0,42.4475,42.454,42.4211,42.4277,66100.0
2012-12-10 13:55:00,64.43,64.43,64.39,64.41,74000.0,42.4277,42.4277,42.4014,42.4145,74000.0
2012-12-10 14:00:00,64.41,64.43,64.39,64.41,65100.0,42.4145,42.4277,42.4014,42.4145,65100.0
2012-12-10 14:05:00,64.41,64.43,64.4,64.42,50000.0,42.4145,42.4277,42.4079,42.4211,50000.0
2012-12-10 14:10:00,64.42,64.43,64.41,64.41,3800.0,42.4211,42.4277,42.4145,42.4145,3800.0
2012-12-10 14:15:00,64.41,64.43,64.4,64.4,21600.0,42.4145,42.4277,42.4079,42.4079,21600.0
2012-12-10 14:20:00,64.4,64.4,64.36,64.36,27000.0,42.4079,42.4079,42.3816,42.3816,27000.0
2012-12-10 14:25:00,64.37,64.4,64.36,64.36,15900.0,42.3882,42.4079,42.3816,42.3816,15900.0
2012-12-10 14:30:00,64.37,64.38,64.32,64.33,86000.0,42.3882,42.3948,42.3553,42.3619,86000.0
2012-12-10 14:35:00,64.32,64.33,64.29,64.29,88300.0,42.3553,42.3619,42.3355,42.3355,88300.0
2012-12-10 14:40:00,64.29,64.35,64.29,64.33,31900.0,42.3355,42.375,42.3355,42.3619,31900.0
2012-12-10 14:45:00,64.33,64.35,64.33,64.33,21000.0,42.3619,42.375,42.3619,42.3619,21000.0
2012-12-10 14:50:00,64.34,64.37,64.33,64.34,72900.0,42.3684,42.3882,42.3619,42.3684,72900.0
2012-12-10 14:55:00,64.34,64.39,64.34,64.37,54100.0,42.3684,42.4014,42.3684,42.3882,54100.0
2012-12-10 15:00:00,64.36,64.38,64.33,64.38,70300.0,42.3816,42.3948,42.3619,42.3948,70300.0
2012-12-10 15:05:00,64.38,64.39,64.37,64.39,24000.0,42.3948,42.4014,42.3882,42.4014,24000.0
2012-12-10 15:10:00,64.39,64.45,64.39,64.45,20700.0,42.4014,42.4409,42.4014,42.4409,20700.0
2012-12-10 15:15:00,64.44,64.47,64.42,64.42,114000.0,42.4343,42.454,42.4211,42.4211,114000.0
2012-12-10 15:20:00,64.43,64.44,64.4,64.4,51400.0,42.4277,42.4343,42.4079,42.4079,51400.0
2012-12-10 15:25:00,64.4,64.42,64.39,64.41,55600.0,42.4079,42.4211,42.4014,42.4145,55600.0
2012-12-10 15:30:00,64.42,64.44,64.39,64.41,119500.0,42.4211,42.4343,42.4014,42.4145,119500.0
2012-12-10 15:35:00,64.42,64.45,64.42,64.45,68400.0,42.4211,42.4409,42.4211,42.4409,68400.0
2012-12-10 15:40:00,64.45,64.48,64.42,64.47,120700.0,42.4409,42.4606,42.4211,42.454,120700.0
2012-12-10 15:45:00,64.48,64.5,64.45,64.47,97400.0,42.4606,42.4738,42.4409,42.454,97400.0
2012-12-10 15:50:00,64.47,64.47,64.44,64.45,270900.0,42.454,42.454,42.4343,42.4409,270900.0
2012-12-10 15:55:00,64.46,64.48,64.39,64.4,791500.0,42.4475,42.4606,42.4014,42.4079,791500.0
2012-12-11 09:30:00,64.64,64.65,64.5,64.58,89500.0,42.566,42.5726,42.4738,42.5265,89500.0
2012-12-11 09:35:00,64.59,64.6,64.49,64.52,76200.0,42.5331,42.5396,42.4672,42.487,76200.0
2012-12-11 09:40:00,64.52,64.61,64.52,64.55,107600.0,42.487,42.5462,42.487,42.5067,107600.0
2012-12-11 09:45:00,64.54,64.55,64.48,64.54,92400.0,42.5001,42.5067,42.4606,42.5001,92400.0
2012-12-11 09:50:00,64.54,64.65,64.53,64.64,117400.0,42.5001,42.5726,42.4936,42.566,117400.0
2012-12-11 09:55:00,64.65,64.66,64.61,64.64,27600.0,42.5726,42.5792,42.5462,42.566,27600.0
2012-12-11 10:00:00,64.64,64.66,64.57,64.58,127100.0,42.566,42.5792,42.5199,42.5265,127100.0
2012-12-11 10:05:00,64.57,64.67,64.57,64.67,90200.0,42.5199,42.5857,42.5199,42.5857,90200.0
2012-12-11 10:10:00,64.68,64.7,64.65,64.66,113400.0,42.5923,42.6055,42.5726,42.5792,113400.0
2012-12-11 10:15:00,64.65,64.69,64.6,64.63,70000.0,42.5726,42.5989,42.5396,42.5594,70000.0
2012-12-11 10:20:00,64.62,64.64,64.59,64.63,99900.0,42.5528,42.566,42.5331,42.5594,99900.0
2012-12-11 10:25:00,64.63,64.63,64.58,64.59,68900.0,42.5594,42.5594,42.5265,42.5331,68900.0
2012-12-11 10:30:00,64.59,64.61,64.58,64.6,70200.0,42.5331,42.5462,42.5265,42.5396,70200.0
2012-12-11 10:35:00,64.6,64.6,64.58,64.6,25500.0,42.5396,42.5396,42.5265,42.5396,25500.0
2012-12-11 10:40:00,64.61,64.66,64.61,64.66,101500.0,42.5462,42.5792,42.5462,42.5792,101500.0
2012-12-11 10:45:00,64.65,64.67,64.64,64.64,10600.0,42.5726,42.5857,42.566,42.566,10600.0
2012-12-11 10:50:00,64.64,64.68,64.62,64.62,43500.0,42.566,42.5923,42.5528,42.5528,43500.0
2012-12-11 10:55:00,64.63,64.65,64.62,64.64,24700.0,42.5594,42.5726,42.5528,42.566,24700.0
2012-12-11 11:00:00,64.64,64.66,64.63,64.65,16600.0,42.566,42.5792,42.5594,42.5726,16600.0
2012-12-11 11:05:00,64.65,64.65,64.62,64.63,123800.0,42.5726,42.5726,42.5528,42.5594,123800.0
2012-12-11 11:10:00,64.63,64.66,64.61,64.63,63700.0,42.5594,42.5792,42.5462,42.5594,63700.0
2012-12-11 11:15:00,64.63,64.68,64.62,64.67,71700.0,42.5594,42.5923,42.5528,42.5857,71700.0
2012-12-11 11:20:00,64.66,64.76,64.66,64.72,155500.0,42.5792,42.645,42.5792,42.6187,155500.0
2012-12-11 11:25:00,64.72,64.74,64.67,64.68,149400.0,42.6187,42.6318,42.5857,42.5923,149400.0
2012-12-11 11:30:00,64.68,64.69,64.66,64.66,35100.0,42.5923,42.5989,42.5792,42.5792,35100.0
2012-12-11 11:35:00,64.67,64.68,64.64,64.65,215300.0,42.5857,42.5923,42.566,42.5726,215300.0
2012-12-11 11:40:00,64.66,64.67,64.64,64.66,143700.0,42.5792,42.5857,42.566,42.5792,143700.0
2012-12-11 11:45:00,64.66,64.67,64.64,64.65,81400.0,42.5792,42.5857,42.566,42.5726,81400.0
2012-12-11 11:50:00,64.65,64.67,64.64,64.65,34100.0,42.5726,42.5857,42.566,42.5726,34100.0
2012-12-11 11:55:00,64.66,64.7,64.65,64.69,30700.0,42.5792,42.6055,42.5726,42.5989,30700.0
2012-12-11 12:00:00,64.7,64.72,64.65,64.69,54300.0,42.6055,42.6187,42.5726,42.5989,54300.0
2012-12-11 12:05:00,64.69,64.72,64.67,64.68,54600.0,42.5989,42.6187,42.5857,42.5923,54600.0
2012-12-11 12:10:00,64.67,64.68,64.64,64.66,160000.0,42.5857,42.5923,42.566,42.5792,160000.0
2012-12-11 12:15:00,64.65,64.67,64.61,64.61,81500.0,42.5726,42.5857,42.5462,42.5462,81500.0
2012-12-11 12:20:00,64.62,64.66,64.6,64.65,188800.0,42.5528,42.5792,42.5396,42.5726,188800.0
2012-12-11 12:25:00,64.64,64.64,64.6,64.61,70600.0,42.566,42.566,42.5396,42.5462,70600.0
2012-12-11 12:30:00,64.61,64.63,64.6,64.6,70000.0,42.5462,42.5594,42.5396,42.5396,70000.0
2012-12-11 12:35:00,64.61,64.63,64.61,64.61,33600.0,42.5462,42.5594,42.5462,42.5462,33600.0
2012-12-11 12:40:00,64.6,64.63,64.59,64.62,38700.0,42.5396,42.5594,42.5331,42.5528,38700.0
2012-12-11 12:45:00,64.62,64.62,64.59,64.6,32200.0,42.5528,42.5528,42.5331,42.5396,32200.0
2012-12-11 12:50:00,64.6,64.63,64.6,64.62,39700.0,42.5396,42.5594,42.5396,42.5528,39700.0
2012-12-11 12:55:00,64.62,64.62,64.6,64.61,22200.0,42.5528,42.5528,42.5396,42.5462,22200.0
2012-12-11 13:00:00,64.62,64.65,64.62,64.65,9600.0,42.5528,42.5726,42.5528,42.5726,9600.0
2012-12-11 13:05:00,64.65,64.66,64.63,64.63,14900.0,42.5726,42.5792,42.5594,42.5594,14900.0
2012-12-11 13:10:00,64.63,64.65,64.62,64.63,7300.0,42.5594,42.5726,42.5528,42.5594,7300.0
2012-12-11 13:15:00,64.63,64.65,64.62,64.62,19400.0,42.5594,42.5726,42.5528,42.5528,19400.0
2012-12-11 13:20:00,64.62,64.63,64.59,64.62,60000.0,42.5528,42.5594,42.5331,42.5528,60000.0
2012-12-11 13:25:00,64.62,64.63,64.58,64.6,52800.0,42.5528,42.5594,42.5265,42.5396,52800.0
2012-12-11 13:30:00,64.6,64.6,64.57,64.58,23600.0,42.5396,42.5396,42.5199,42.5265,23600.0
2012-12-11 13:35:00,64.58,64.58,64.57,64.57,75600.0,42.5265,42.5265,42.5199,42.5199,75600.0
2012-12-11 13:40:00,64.57,64.58,64.55,64.55,81400.0,42.5199,42.5265,42.5067,42.5067,81400.0
2012-12-11 13:45:00,64.55,64.58,64.55,64.57,48000.0,42.5067,42.5265,42.5067,42.5199,48000.0
2012-12-11 13:50:00,64.56,64.58,64.56,64.57,31300.0,42.5133,42.5265,42.5133,42.5199,31300.0
2012-12-11 13:55:00,64.57,64.57,64.53,64.53,40600.0,42.5199,42.5199,42.4936,42.4936,40600.0
2012-12-11 14:00:00,64.53,64.55,64.53,64.55,19200.0,42.4936,42.5067,42.4936,42.5067,19200.0
2012-12-11 14:05:00,64.54,64.55,64.52,64.54,64700.0,42.5001,42.5067,42.487,42.5001,64700.0
2012-12-11 14:10:00,64.54,64.56,64.53,64.54,28500.0,42.5001,42.5133,42.4936,42.5001,28500.0
2012-12-11 14:15:00,64.54,64.56,64.54,64.56,14900.0,42.5001,42.5133,42.5001,42.5133,14900.0
2012-12-11 14:20:00,64.56,64.56,64.54,64.56,6900.0,42.5133,42.5133,42.5001,42.5133,6900.0
2012-12-11 14:25:00,64.55,64.57,64.54,64.55,15800.0,42.5067,42.5199,42.5001,42.5067,15800.0
2012-12-11 14:30:00,64.54,64.54,64.51,64.52,42800.0,42.5001,42.5001,42.4804,42.487,42800.0
2012-12-11 14:35:00,64.52,64.52,64.5,64.51,52400.0,42.487,42.487,42.4738,42.4804,52400.0
2012-12-11 14:40:00,64.51,64.52,64.46,64.46,89600.0,42.4804,42.487,42.4475,42.4475,89600.0
2012-12-11 14:45:00,64.46,64.47,64.43,64.44,46600.0,42.4475,42.454,42.4277,42.4343,46600.0
2012-12-11 14:50:00,64.45,64.45,64.42,64.43,18300.0,42.4409,42.4409,42.4211,42.4277,18300.0
2012-12-11 14:55:00,64.43,64.44,64.43,64.44,24800.0,42.4277,42.4343,42.4277,42.4343,24800.0
2012-12-11 15:00:00,64.44,64.44,64.4,64.42,68900.0,42.4343,42.4343,42.4079,42.4211,68900.0
2012-12-11 15:05:00,64.42,64.44,64.4,64.42,34000.0,42.4211,42.4343,42.4079,42.4211,34000.0
2012-12-11 15:10:00,64.41,64.44,64.4,64.43,52100.0,42.4145,42.4343,42.4079,42.4277,52100.0
2012-12-11 15:15:00,64.42,64.43,64.39,64.41,71600.0,42.4211,42.4277,42.4014,42.4145,71600.0
2012-12-11 15:20:00,64.42,64.46,64.42,64.45,23900.0,42.4211,42.4475,42.4211,42.4409,23900.0
2012-12-11 15:25:00,64.44,64.46,64.41,64.46,56000.0,42.4343,42.4475,42.4145,42.4475,56000.0
2012-12-11 15:30:00,64.46,64.47,64.44,64.47,25800.0,42.4475,42.454,42.4343,42.454,25800.0
2012-12-11 15:35:00,64.47,64.5,64.46,64.46,105000.0,42.454,42.4738,42.4475,42.4475,105000.0
2012-12-11 15:40:00,64.46,64.5,64.46,64.49,123700.0,42.4475,42.4738,42.4475,42.4672,123700.0
2012-12-11 15:45:00,64.49,64.49,64.45,64.45,91800.0,42.4672,42.4672,42.4409,42.4409,91800.0
2012-12-11 15:50:00,64.45,64.48,64.44,64.47,97300.0,42.4409,42.4606,42.4343,42.454,97300.0
2012-12-11 15:55:00,64.46,64.51,64.45,64.49,352700.0,42.4475,42.4804,42.4409,42.4672,352700.0
2012-12-12 09:30:00,64.63,64.76,64.39,64.39,74300.0,42.5594,42.645,42.4014,42.4014,74300.0
2012-12-12 09:35:00,64.39,64.39,64.19,64.23,172100.0,42.4014,42.4014,42.2697,42.296,172100.0
2012-12-12 09:40:00,64.23,64.29,64.19,64.26,299600.0,42.296,42.3355,42.2697,42.3158,299600.0
2012-12-12 09:45:00,64.25,64.34,64.25,64.34,110700.0,42.3092,42.3684,42.3092,42.3684,110700.0
2012-12-12 09:50:00,64.33,64.36,64.28,64.3,32900.0,42.3619,42.3816,42.3289,42.3421,32900.0
2012-12-12 09:55:00,64.3,64.31,64.26,64.26,26400.0,42.3421,42.3487,42.3158,42.3158,26400.0
2012-12-12 10:00:00,64.26,64.28,64.19,64.22,37000.0,42.3158,42.3289,42.2697,42.2894,37000.0
2012-12-12 10:05:00,64.23,64.23,64.16,64.18,69000.0,42.296,42.296,42.2499,42.2631,69000.0
2012-12-12 10:10:00,64.17,64.2,64.13,64.15,128600.0,42.2565,42.2762,42.2302,42.2433,128600.0
2012-12-12 10:15:00,64.15,64.23,64.15,64.22,158200.0,42.2433,42.296,42.2433,42.2894,158200.0
2012-12-12 10:20:00,64.22,64.27,64.22,64.26,60800.0,42.2894,42.3223,42.2894,42.3158,60800.0
2012-12-12 10:25:00,64.25,64.28,64.25,64.27,36600.0,42.3092,42.3289,42.3092,42.3223,36600.0
2012-12-12 10:30:00,64.26,64.29,64.25,64.28,55300.0,42.3158,42.3355,42.3092,42.3289,55300.0
2012-12-12 10:35:00,64.27,64.29,64.25,64.29,71300.0,42.3223,42.3355,42.3092,42.3355,71300.0
2012-12-12 10:40:00,64.29,64.35,64.29,64.32,38400.0,42.3355,42.375,42.3355,42.3553,38400.0
2012-12-12 10:45:00,64.32,64.37,64.31,64.35,18300.0,42.3553,42.3882,42.3487,42.375,18300.0
2012-12-12 10:50:00,64.35,64.37,64.33,64.33,19000.0,42.375,42.3882,42.3619,42.3619,19000.0
2012-12-12 10:55:00,64.32,64.33,64.28,64.31,23500.0,42.3553,42.3619,42.3289,42.3487,23500.0
2012-12-12 11:00:00,64.3,64.31,64.28,64.3,23200.0,42.3421,42.3487,42.3289,42.3421,23200.0
2012-12-12 11:05:00,64.3,64.33,64.29,64.31,122800.0,42.3421,42.3619,42.3355,42.3487,122800.0
2012-12-12 11:10:00,64.31,64.38,64.31,64.38,162200.0,42.3487,42.3948,42.3487,42.3948,162200.0
2012-12-12 11:15:00,64.39,64.45,64.37,64.45,88700.0,42.4014,42.4409,42.3882,42.4409,88700.0
2012-12-12 11:20:00,64.46,64.47,64.41,64.43,70800.0,42.4475,42.454,42.4145,42.4277,70800.0
2012-12-12 11:25:00,64.44,64.47,64.44,64.46,48700.0,42.4343,42.454,42.4343,42.4475,48700.0
2012-12-12 11:30:00,64.46,64.46,64.43,64.46,20700.0,42.4475,42.4475,42.4277,42.4475,20700.0
2012-12-12 11:35:00,64.46,64.47,64.43,64.45,142200.0,42.4475,42.454,42.4277,42.4409,142200.0
2012-12-12 11:40:00,64.44,64.45,64.41,64.42,26300.0,42.4343,42.4409,42.4145,42.4211,26300.0
2012-12-12 11:45:00,64.41,64.42,64.38,64.41,64000.0,42.4145,42.4211,42.3948,42.4145,64000.0
2012-12-12 11:50:00,64.39,64.39,64.36,64.36,13300.0,42.4014,42.4014,42.3816,42.3816,13300.0
2012-12-12 11:55:00,64.36,64.37,64.34,64.35,13100.0,42.3816,42.3882,42.3684,42.375,13100.0
2012-12-12 12:00:00,64.34,64.35,64.32,64.34,24400.0,42.3684,42.375,42.3553,42.3684,24400.0
2012-12-12 12:05:00,64.34,64.36,64.32,64.32,27100.0,42.3684,42.3816,42.3553,42.3553,27100.0
2012-12-12 12:10:00,64.33,64.36,64.31,64.36,16100.0,42.3619,42.3816,42.3487,42.3816,16100.0
2012-12-12 12:15:00,64.35,64.36,64.31,64.34,39900.0,42.375,42.3816,42.3487,42.3684,39900.0
2012-12-12 12:20:00,64.34,64.34,64.31,64.32,57100.0,42.3684,42.3684,42.3487,42.3553,57100.0
2012-12-12 12:25:00,64.32,64.37,64.31,64.35,52900.0,42.3553,42.3882,42.3487,42.375,52900.0
2012-12-12 12:30:00,64.37,64.43,64.3,64.38,112400.0,42.3882,42.4277,42.3421,42.3948,112400.0
2012-12-12 12:35:00,64.38,64.54,64.34,64.53,34100.0,42.3948,42.5001,42.3684,42.4936,34100.0
2012-12-12 12:40:00,64.53,64.53,64.47,64.52,78400.0,42.4936,42.4936,42.454,42.487,78400.0
2012-12-12 12:45:00,64.52,64.58,64.49,64.56,77100.0,42.487,42.5265,42.4672,42.5133,77100.0
2012-12-12 12:50:00,64.57,64.66,64.56,64.62,105500.0,42.5199,42.5792,42.5133,42.5528,105500.0
2012-12-12 12:55:00,64.63,64.65,64.58,64.59,46900.0,42.5594,42.5726,42.5265,42.5331,46900.0
2012-12-12 13:00:00,64.59,64.63,64.58,64.62,42000.0,42.5331,42.5594,42.5265,42.5528,42000.0
2012-12-12 13:05:00,64.62,64.64,64.61,64.63,19800.0,42.5528,42.566,42.5462,42.5594,19800.0
2012-12-12 13:10:00,64.63,64.64,64.57,64.58,92700.0,42.5594,42.566,42.5199,42.5265,92700.0
2012-12-12 13:15:00,64.59,64.61,64.58,64.58,88800.0,42.5331,42.5462,42.5265,42.5265,88800.0
2012-12-12 13:20:00,64.6,64.64,64.59,64.64,162800.0,42.5396,42.566,42.5331,42.566,162800.0
2012-12-12 13:25:00,64.64,64.65,64.61,64.64,30100.0,42.566,42.5726,42.5462,42.566,30100.0
2012-12-12 13:30:00,64.64,64.66,64.59,64.61,36600.0,42.566,42.5792,42.5331,42.5462,36600.0
2012-12-12 13:35:00,64.61,64.61,64.58,64.6,21100.0,42.5462,42.5462,42.5265,42.5396,21100.0
2012-12-12 13:40:00,64.6,64.62,64.57,64.58,32000.0,42.5396,42.5528,42.5199,42.5265,32000.0
2012-12-12 13:45:00,64.58,64.59,64.56,64.58,30100.0,42.5265,42.5331,42.5133,42.5265,30100.0
2012-12-12 13:50:00,64.57,64.6,64.57,64.59,36900.0,42.5199,42.5396,42.5199,42.5331,36900.0
2012-12-12 13:55:00,64.59,64.61,64.56,64.58,135600.0,42.5331,42.5462,42.5133,42.5265,135600.0
2012-12-12 14:00:00,64.58,64.59,64.53,64.58,39400.0,42.5265,42.5331,42.4936,42.5265,39400.0
2012-12-12 14:05:00,64.58,64.59,64.53,64.53,178900.0,42.5265,42.5331,42.4936,42.4936,178900.0
2012-12-12 14:10:00,64.53,64.54,64.52,64.53,123400.0,42.4936,42.5001,42.487,42.4936,123400.0
2012-12-12 14:15:00,64.53,64.53,64.49,64.51,431100.0,42.4936,42.4936,42.4672,42.4804,431100.0
2012-12-12 14:20:00,64.51,64.54,64.47,64.47,57700.0,42.4804,42.5001,42.454,42.454,57700.0
2012-12-12 14:25:00,64.47,64.49,64.45,64.48,77000.0,42.454,42.4672,42.4409,42.4606,77000.0
2012-12-12 14:30:00,64.48,64.49,64.46,64.48,28600.0,42.4606,42.4672,42.4475,42.4606,28600.0
2012-12-12 14:35:00,64.48,64.49,64.46,64.46,30200.0,42.4606,42.4672,42.4475,42.4475,30200.0
2012-12-12 14:40:00,64.46,64.47,64.45,64.47,37500.0,42.4475,42.454,42.4409,42.454,37500.0
2012-12-12 14:45:00,64.46,64.52,64.46,64.51,95600.0,42.4475,42.487,42.4475,42.4804,95600.0
2012-12-12 14:50:00,64.51,64.52,64.47,64.48,106500.0,42.4804,42.487,42.454,42.4606,106500.0
2012-12-12 14:55:00,64.48,64.52,64.48,64.5,26300.0,42.4606,42.487,42.4606,42.4738,26300.0
2012-12-12 15:00:00,64.5,64.51,64.44,64.44,27200.0,42.4738,42.4804,42.4343,42.4343,27200.0
2012-12-12 15:05:00,64.44,64.5,64.44,64.45,50200.0,42.4343,42.4738,42.4343,42.4409,50200.0
2012-12-12 15:10:00,64.45,64.47,64.42,64.44,35900.0,42.4409,42.454,42.4211,42.4343,35900.0
2012-12-12 15:15:00,64.44,64.48,64.44,64.45,34200.0,42.4343,42.4606,42.4343,42.4409,34200.0
2012-12-12 15:20:00,64.45,64.48,64.42,64.42,66700.0,42.4409,42.4606,42.4211,42.4211,66700.0
2012-12-12 15:25:00,64.44,64.46,64.37,64.42,61500.0,42.4343,42.4475,42.3882,42.4211,61500.0
2012-12-12 15:30:00,64.42,64.44,64.39,64.4,48900.0,42.4211,42.4343,42.4014,42.4079,48900.0
2012-12-12 15:35:00,64.39,64.4,64.34,64.35,89000.0,42.4014,42.4079,42.3684,42.375,89000.0
2012-12-12 15:40:00,64.36,64.36,64.33,64.35,58700.0,42.3816,42.3816,42.3619,42.375,58700.0
2012-12-12 15:45:00,64.35,64.4,64.33,64.4,99800.0,42.375,42.4079,42.3619,42.4079,99800.0
2012-12-12 15:50:00,64.4,64.43,64.38,64.42,126300.0,42.4079,42.4277,42.3948,42.4211,126300.0
2012-12-12 15:55:00,64.42,64.45,64.4,64.44,311000.0,42.4211,42.4409,42.4079,42.4343,311000.0
2012-12-13 09:30:00,64.46,64.46,64.25,64.36,227100.0,42.4475,42.4475,42.3092,42.3816,227100.0
2012-12-13 09:35:00,64.36,64.37,64.33,64.34,127500.0,42.3816,42.3882,42.3619,42.3684,127500.0
2012-12-13 09:40:00,64.33,64.33,64.23,64.24,95400.0,42.3619,42.3619,42.296,42.3026,95400.0
2012-12-13 09:45:00,64.25,64.27,64.2,64.2,118800.0,42.3092,42.3223,42.2762,42.2762,118800.0
2012-12-13 09:50:00,64.21,64.27,64.21,64.23,65600.0,42.2828,42.3223,42.2828,42.296,65600.0
2012-12-13 09:55:00,64.23,64.29,64.23,64.27,150000.0,42.296,42.3355,42.296,42.3223,150000.0
2012-12-13 10:00:00,64.28,64.28,64.25,64.25,88000.0,42.3289,42.3289,42.3092,42.3092,88000.0
2012-12-13 10:05:00,64.25,64.3,64.24,64.29,108800.0,42.3092,42.3421,42.3026,42.3355,108800.0
2012-12-13 10:10:00,64.29,64.3,64.27,64.29,99900.0,42.3355,42.3421,42.3223,42.3355,99900.0
2012-12-13 10:15:00,64.3,64.32,64.28,64.29,121300.0,42.3421,42.3553,42.3289,42.3355,121300.0
2012-12-13 10:20:00,64.29,64.34,64.27,64.32,170800.0,42.3355,42.3684,42.3223,42.3553,170800.0
2012-12-13 10:25:00,64.31,64.33,64.3,64.32,118600.0,42.3487,42.3619,42.3421,42.3553,118600.0
2012-12-13 10:30:00,64.32,64.34,64.3,64.32,31600.0,42.3553,42.3684,42.3421,42.3553,31600.0
2012-12-13 10:35:00,64.31,64.32,64.29,64.3,97000.0,42.3487,42.3553,42.3355,42.3421,97000.0
2012-12-13 10:40:00,64.3,64.31,64.23,64.23,55900.0,42.3421,42.3487,42.296,42.296,55900.0
2012-12-13 10:45:00,64.23,64.24,64.22,64.23,99700.0,42.296,42.3026,42.2894,42.296,99700.0
2012-12-13 10:50:00,64.23,64.25,64.22,64.23,35800.0,42.296,42.3092,42.2894,42.296,35800.0
2012-12-13 10:55:00,64.23,64.23,64.19,64.19,52700.0,42.296,42.296,42.2697,42.2697,52700.0
2012-12-13 11:00:00,64.18,64.2,64.16,64.17,39100.0,42.2631,42.2762,42.2499,42.2565,39100.0
2012-12-13 11:05:00,64.17,64.17,64.15,64.16,170200.0,42.2565,42.2565,42.2433,42.2499,170200.0
2012-12-13 11:10:00,64.16,64.18,64.13,64.14,111000.0,42.2499,42.2631,42.2302,42.2367,111000.0
2012-12-13 11:15:00,64.14,64.14,64.1,64.13,171200.0,42.2367,42.2367,42.2104,42.2302,171200.0
2012-12-13 11:20:00,64.13,64.14,64.1,64.11,41600.0,42.2302,42.2367,42.2104,42.217,41600.0
2012-12-13 11:25:00,64.12,64.13,64.09,64.13,78900.0,42.2236,42.2302,42.2038,42.2302,78900.0
2012-12-13 11:30:00,64.13,64.15,64.12,64.14,35400.0,42.2302,42.2433,42.2236,42.2367,35400.0
2012-12-13 11:35:00,64.14,64.18,64.14,64.14,48900.0,42.2367,42.2631,42.2367,42.2367,48900.0
2012-12-13 11:40:00,64.13,64.13,64.07,64.07,38900.0,42.2302,42.2302,42.1906,42.1906,38900.0
2012-12-13 11:45:00,64.08,64.11,64.07,64.08,96000.0,42.1972,42.217,42.1906,42.1972,96000.0
2012-12-13 11:50:00,64.07,64.11,64.07,64.1,128100.0,42.1906,42.217,42.1906,42.2104,128100.0
2012-12-13 11:55:00,64.09,64.14,64.09,64.14,119500.0,42.2038,42.2367,42.2038,42.2367,119500.0
2012-12-13 12:00:00,64.13,64.13,64.1,64.1,42400.0,42.2302,42.2302,42.2104,42.2104,42400.0
2012-12-13 12:05:00,64.11,64.11,64.09,64.1,65800.0,42.217,42.217,42.2038,42.2104,65800.0
2012-12-13 12:10:00,64.09,64.1,64.07,64.1,58000.0,42.2038,42.2104,42.1906,42.2104,58000.0
2012-12-13 12:15:00,64.1,64.1,64.06,64.07,49200.0,42.2104,42.2104,42.1841,42.1906,49200.0
2012-12-13 12:20:00,64.06,64.08,64.05,64.06,89100.0,42.1841,42.1972,42.1775,42.1841,89100.0
2012-12-13 12:25:00,64.06,64.09,64.05,64.05,41600.0,42.1841,42.2038,42.1775,42.1775,41600.0
2012-12-13 12:30:00,64.05,64.06,64.03,64.05,81700.0,42.1775,42.1841,42.1643,42.1775,81700.0
2012-12-13 12:35:00,64.06,64.07,64.03,64.03,102900.0,42.1841,42.1906,42.1643,42.1643,102900.0
2012-12-13 12:40:00,64.03,64.03,63.99,64.01,71400.0,42.1643,42.1643,42.138,42.1511,71400.0
2012-12-13 12:45:00,64.0,64.03,63.99,64.02,124000.0,42.1445,42.1643,42.138,42.1577,124000.0
2012-12-13 12:50:00,64.02,64.02,64.0,64.0,48800.0,42.1577,42.1577,42.1445,42.1445,48800.0
2012-12-13 12:55:00,64.0,64.01,63.98,63.98,76200.0,42.1445,42.1511,42.1314,42.1314,76200.0
2012-12-13 13:00:00,63.98,64.01,63.97,63.99,115100.0,42.1314,42.1511,42.1248,42.138,115100.0
2012-12-13 13:05:00,64.0,64.01,63.95,63.95,127200.0,42.1445,42.1511,42.1116,42.1116,127200.0
2012-12-13 13:10:00,63.96,63.97,63.91,63.92,58400.0,42.1182,42.1248,42.0853,42.0919,58400.0
2012-12-13 13:15:00,63.92,63.93,63.92,63.92,40600.0,42.0919,42.0984,42.0919,42.0919,40600.0
2012-12-13 13:20:00,63.92,63.94,63.9,63.93,70300.0,42.0919,42.105,42.0787,42.0984,70300.0
2012-12-13 13:25:00,63.93,63.94,63.92,63.93,34700.0,42.0984,42.105,42.0919,42.0984,34700.0
2012-12-13 13:30:00,63.92,63.93,63.9,63.9,14000.0,42.0919,42.0984,42.0787,42.0787,14000.0
2012-12-13 13:35:00,63.9,63.9,63.88,63.89,130300.0,42.0787,42.0787,42.0655,42.0721,130300.0
2012-12-13 13:40:00,63.89,63.89,63.87,63.87,47900.0,42.0721,42.0721,42.0589,42.0589,47900.0
2012-12-13 13:45:00,63.87,63.87,63.82,63.83,126700.0,42.0589,42.0589,42.026,42.0326,126700.0
2012-12-13 13:50:00,63.83,63.84,63.8,63.81,86300.0,42.0326,42.0392,42.0128,42.0194,86300.0
2012-12-13 13:55:00,63.81,63.85,63.81,63.85,77700.0,42.0194,42.0458,42.0194,42.0458,77700.0
2012-12-13 14:00:00,63.85,63.85,63.82,63.82,68900.0,42.0458,42.0458,42.026,42.026,68900.0
2012-12-13 14:05:00,63.82,63.82,63.79,63.8,184300.0,42.026,42.026,42.0063,42.0128,184300.0
2012-12-13 14:10:00,63.81,63.81,63.77,63.79,101800.0,42.0194,42.0194,41.9931,42.0063,101800.0
2012-12-13 14:15:00,63.79,63.81,63.76,63.81,234200.0,42.0063,42.0194,41.9865,42.0194,234200.0
2012-12-13 14:20:00,63.81,63.87,63.81,63.87,234100.0,42.0194,42.0589,42.0194,42.0589,234100.0
2012-12-13 14:25:00,63.87,63.94,63.87,63.93,185400.0,42.0589,42.105,42.0589,42.0984,185400.0
2012-12-13 14:30:00,63.93,63.94,63.9,63.92,57300.0,42.0984,42.105,42.0787,42.0919,57300.0
2012-12-13 14:35:00,63.92,63.92,63.85,63.85,20500.0,42.0919,42.0919,42.0458,42.0458,20500.0
2012-12-13 14:40:00,63.85,63.9,63.85,63.89,102800.0,42.0458,42.0787,42.0458,42.0721,102800.0
2012-12-13 14:45:00,63.89,63.97,63.88,63.95,177100.0,42.0721,42.1248,42.0655,42.1116,177100.0
2012-12-13 14:50:00,63.96,63.96,63.94,63.95,61400.0,42.1182,42.1182,42.105,42.1116,61400.0
2012-12-13 14:55:00,63.95,63.95,63.9,63.92,77200.0,42.1116,42.1116,42.0787,42.0919,77200.0
2012-12-13 15:00:00,63.92,63.92,63.9,63.9,61500.0,42.0919,42.0919,42.0787,42.0787,61500.0
2012-12-13 15:05:00,63.91,63.91,63.86,63.86,67700.0,42.0853,42.0853,42.0524,42.0524,67700.0
2012-12-13 15:10:00,63.86,63.87,63.84,63.84,153300.0,42.0524,42.0589,42.0392,42.0392,153300.0
2012-12-13 15:15:00,63.85,63.89,63.85,63.89,294700.0,42.0458,42.0721,42.0458,42.0721,294700.0
2012-12-13 15:20:00,63.88,63.92,63.88,63.91,208900.0,42.0655,42.0919,42.0655,42.0853,208900.0
2012-12-13 15:25:00,63.91,63.91,63.89,63.9,57900.0,42.0853,42.0853,42.0721,42.0787,57900.0
2012-12-13 15:30:00,63.91,63.93,63.9,63.93,123400.0,42.0853,42.0984,42.0787,42.0984,123400.0
2012-12-13 15:35:00,63.93,64.05,63.92,64.04,124800.0,42.0984,42.1775,42.0919,42.1709,124800.0
2012-12-13 15:40:00,64.03,64.08,64.0,64.0,188300.0,42.1643,42.1972,42.1445,42.1445,188300.0
2012-12-13 15:45:00,64.01,64.02,63.97,63.99,129100.0,42.1511,42.1577,42.1248,42.138,129100.0
2012-12-13 15:50:00,63.99,64.03,63.96,64.0,282100.0,42.138,42.1643,42.1182,42.1445,282100.0
2012-12-13 15:55:00,64.0,64.0,63.94,63.96,575500.0,42.1445,42.1445,42.105,42.1182,575500.0
2012-12-14 09:30:00,63.98,63.99,63.9,63.99,131700.0,42.1314,42.138,42.0787,42.138,131700.0
2012-12-14 09:35:00,63.99,63.99,63.96,63.97,107600.0,42.138,42.138,42.1182,42.1248,107600.0
2012-12-14 09:40:00,63.97,63.98,63.93,63.94,65900.0,42.1248,42.1314,42.0984,42.105,65900.0
2012-12-14 09:45:00,63.94,63.98,63.93,63.95,199700.0,42.105,42.1314,42.0984,42.1116,199700.0
2012-12-14 09:50:00,63.95,63.98,63.95,63.96,202600.0,42.1116,42.1314,42.1116,42.1182,202600.0
2012-12-14 09:55:00,63.96,63.96,63.88,63.88,196700.0,42.1182,42.1182,42.0655,42.0655,196700.0
2012-12-14 10:00:00,63.88,63.9,63.83,63.86,294300.0,42.0655,42.0787,42.0326,42.0524,294300.0
2012-12-14 10:05:00,63.85,63.85,63.76,63.76,69600.0,42.0458,42.0458,41.9865,41.9865,69600.0
2012-12-14 10:10:00,63.77,63.8,63.74,63.79,108200.0,41.9931,42.0128,41.9733,42.0063,108200.0
2012-12-14 10:15:00,63.78,63.81,63.77,63.79,96000.0,41.9997,42.0194,41.9931,42.0063,96000.0
2012-12-14 10:20:00,63.79,63.8,63.75,63.77,166600.0,42.0063,42.0128,41.9799,41.9931,166600.0
2012-12-14 10:25:00,63.77,63.8,63.76,63.79,69700.0,41.9931,42.0128,41.9865,42.0063,69700.0
2012-12-14 10:30:00,63.79,63.8,63.77,63.8,47700.0,42.0063,42.0128,41.9931,42.0128,47700.0
2012-12-14 10:35:00,63.79,63.81,63.78,63.8,55400.0,42.0063,42.0194,41.9997,42.0128,55400.0
2012-12-14 10:40:00,63.8,63.9,63.79,63.89,62900.0,42.0128,42.0787,42.0063,42.0721,62900.0
2012-12-14 10:45:00,63.89,63.94,63.89,63.91,85700.0,42.0721,42.105,42.0721,42.0853,85700.0
2012-12-14 10:50:00,63.91,63.93,63.89,63.89,33700.0,42.0853,42.0984,42.0721,42.0721,33700.0
2012-12-14 10:55:00,63.9,63.9,63.84,63.84,52700.0,42.0787,42.0787,42.0392,42.0392,52700.0
2012-12-14 11:00:00,63.84,63.84,63.82,63.82,53600.0,42.0392,42.0392,42.026,42.026,53600.0
2012-12-14 11:05:00,63.82,63.88,63.82,63.87,155800.0,42.026,42.0655,42.026,42.0589,155800.0
2012-12-14 11:10:00,63.87,63.87,63.84,63.85,104100.0,42.0589,42.0589,42.0392,42.0458,104100.0
2012-12-14 11:15:00,63.86,63.87,63.82,63.82,40600.0,42.0524,42.0589,42.026,42.026,40600.0
2012-12-14 11:20:00,63.83,63.85,63.82,63.84,37800.0,42.0326,42.0458,42.026,42.0392,37800.0
2012-12-14 11:25:00,63.84,63.84,63.81,63.82,53500.0,42.0392,42.0392,42.0194,42.026,53500.0
2012-12-14 11:30:00,63.83,63.88,63.83,63.88,68800.0,42.0326,42.0655,42.0326,42.0655,68800.0
2012-12-14 11:35:00,63.88,63.88,63.85,63.87,68900.0,42.0655,42.0655,42.0458,42.0589,68900.0
2012-12-14 11:40:00,63.87,63.91,63.87,63.9,46100.0,42.0589,42.0853,42.0589,42.0787,46100.0
2012-12-14 11:45:00,63.9,63.9,63.86,63.86,39800.0,42.0787,42.0787,42.0524,42.0524,39800.0
2012-12-14 11:50:00,63.87,63.87,63.85,63.85,107800.0,42.0589,42.0589,42.0458,42.0458,107800.0
2012-12-14 11:55:00,63.85,63.87,63.85,63.86,35500.0,42.0458,42.0589,42.0458,42.0524,35500.0
2012-12-14 12:00:00,63.86,63.89,63.86,63.89,26300.0,42.0524,42.0721,42.0524,42.0721,26300.0
2012-12-14 12:05:00,63.89,63.92,63.89,63.9,35000.0,42.0721,42.0919,42.0721,42.0787,35000.0
2012-12-14 12:10:00,63.89,63.9,63.87,63.88,37700.0,42.0721,42.0787,42.0589,42.0655,37700.0
2012-12-14 12:15:00,63.88,63.92,63.86,63.86,26300.0,42.0655,42.0919,42.0524,42.0524,26300.0
2012-12-14 12:20:00,63.87,63.89,63.86,63.86,28000.0,42.0589,42.0721,42.0524,42.0524,28000.0
2012-12-14 12:25:00,63.86,63.87,63.85,63.86,19500.0,42.0524,42.0589,42.0458,42.0524,19500.0
2012-12-14 12:30:00,63.85,63.88,63.84,63.86,100400.0,42.0458,42.0655,42.0392,42.0524,100400.0
2012-12-14 12:35:00,63.86,63.86,63.84,63.85,60000.0,42.0524,42.0524,42.0392,42.0458,60000.0
2012-12-14 12:40:00,63.85,63.87,63.85,63.86,51200.0,42.0458,42.0589,42.0458,42.0524,51200.0
2012-12-14 12:45:00,63.85,63.89,63.85,63.88,77300.0,42.0458,42.0721,42.0458,42.0655,77300.0
2012-12-14 12:50:00,63.87,63.88,63.84,63.85,26500.0,42.0589,42.0655,42.0392,42.0458,26500.0
2012-12-14 12:55:00,63.85,63.86,63.83,63.84,91300.0,42.0458,42.0524,42.0326,42.0392,91300.0
2012-12-14 13:00:00,63.85,63.87,63.84,63.85,24900.0,42.0458,42.0589,42.0392,42.0458,24900.0
2012-12-14 13:05:00,63.85,63.86,63.83,63.85,75700.0,42.0458,42.0524,42.0326,42.0458,75700.0
2012-12-14 13:10:00,63.86,63.86,63.83,63.85,70100.0,42.0524,42.0524,42.0326,42.0458,70100.0
2012-12-14 13:15:00,63.85,63.86,63.84,63.85,26600.0,42.0458,42.0524,42.0392,42.0458,26600.0
2012-12-14 13:20:00,63.85,63.87,63.85,63.87,26400.0,42.0458,42.0589,42.0458,42.0589,26400.0
2012-12-14 13:25:00,63.86,63.89,63.85,63.89,86700.0,42.0524,42.0721,42.0458,42.0721,86700.0
2012-12-14 13:30:00,63.89,63.9,63.88,63.89,56000.0,42.0721,42.0787,42.0655,42.0721,56000.0
2012-12-14 13:35:00,63.89,63.89,63.88,63.88,17500.0,42.0721,42.0721,42.0655,42.0655,17500.0
2012-12-14 13:40:00,63.88,63.89,63.86,63.88,41200.0,42.0655,42.0721,42.0524,42.0655,41200.0
2012-12-14 13:45:00,63.89,63.93,63.88,63.91,36500.0,42.0721,42.0984,42.0655,42.0853,36500.0
2012-12-14 13:50:00,63.92,63.92,63.89,63.92,58800.0,42.0919,42.0919,42.0721,42.0919,58800.0
2012-12-14 13:55:00,63.91,63.94,63.91,63.93,40000.0,42.0853,42.105,42.0853,42.0984,40000.0
2012-12-14 14:00:00,63.93,63.93,63.9,63.9,29100.0,42.0984,42.0984,42.0787,42.0787,29100.0
2012-12-14 14:05:00,63.91,63.94,63.9,63.94,25400.0,42.0853,42.105,42.0787,42.105,25400.0
2012-12-14 14:10:00,63.94,63.94,63.92,63.93,29900.0,42.105,42.105,42.0919,42.0984,29900.0
2012-12-14 14:15:00,63.94,63.94,63.92,63.93,23500.0,42.105,42.105,42.0919,42.0984,23500.0
2012-12-14 14:20:00,63.93,63.93,63.92,63.93,4100.0,42.0984,42.0984,42.0919,42.0984,4100.0
2012-12-14 14:25:00,63.92,63.94,63.91,63.91,28300.0,42.0919,42.105,42.0853,42.0853,28300.0
2012-12-14 14:30:00,63.9,63.93,63.9,63.92,30000.0,42.0787,42.0984,42.0787,42.0919,30000.0
2012-12-14 14:35:00,63.92,63.92,63.91,63.91,21800.0,42.0919,42.0919,42.0853,42.0853,21800.0
2012-12-14 14:40:00,63.91,63.93,63.91,63.93,34300.0,42.0853,42.0984,42.0853,42.0984,34300.0
2012-12-14 14:45:00,63.93,63.95,63.92,63.95,78400.0,42.0984,42.1116,42.0919,42.1116,78400.0
2012-12-14 14:50:00,63.94,63.95,63.93,63.93,51100.0,42.105,42.1116,42.0984,42.0984,51100.0
2012-12-14 14:55:00,63.93,63.93,63.89,63.9,60400.0,42.0984,42.0984,42.0721,42.0787,60400.0
2012-12-14 15:00:00,63.91,63.92,63.91,63.92,30600.0,42.0853,42.0919,42.0853,42.0919,30600.0
2012-12-14 15:05:00,63.92,63.92,63.88,63.88,66800.0,42.0919,42.0919,42.0655,42.0655,66800.0
2012-12-14 15:10:00,63.88,63.89,63.86,63.89,107200.0,42.0655,42.0721,42.0524,42.0721,107200.0
2012-12-14 15:15:00,63.88,63.88,63.85,63.85,81200.0,42.0655,42.0655,42.0458,42.0458,81200.0
2012-12-14 15:20:00,63.85,63.87,63.85,63.86,93600.0,42.0458,42.0589,42.0458,42.0524,93600.0
2012-12-14 15:25:00,63.85,63.88,63.84,63.88,72000.0,42.0458,42.0655,42.0392,42.0655,72000.0
2012-12-14 15:30:00,63.88,63.93,63.86,63.91,207300.0,42.0655,42.0984,42.0524,42.0853,207300.0
2012-12-14 15:35:00,63.91,63.93,63.9,63.92,209700.0,42.0853,42.0984,42.0787,42.0919,209700.0
2012-12-14 15:40:00,63.91,63.92,63.9,63.91,129300.0,42.0853,42.0919,42.0787,42.0853,129300.0
2012-12-14 15:45:00,63.91,63.96,63.9,63.9,207600.0,42.0853,42.1182,42.0787,42.0787,207600.0
2012-12-14 15:50:00,63.91,63.91,63.86,63.87,248500.0,42.0853,42.0853,42.0524,42.0589,248500.0
2012-12-14 15:55:00,63.87,63.91,63.86,63.91,430400.0,42.0589,42.0853,42.0524,42.0853,430400.0
2012-12-17 09:30:00,64.2,64.2,63.94,64.07,352400.0,42.2762,42.2762,42.105,42.1906,352400.0
2012-12-17 09:35:00,64.08,64.18,64.08,64.1,99900.0,42.1972,42.2631,42.1972,42.2104,99900.0
2012-12-17 09:40:00,64.11,64.17,64.07,64.14,47200.0,42.217,42.2565,42.1906,42.2367,47200.0
2012-12-17 09:45:00,64.15,64.22,64.13,64.22,67300.0,42.2433,42.2894,42.2302,42.2894,67300.0
2012-12-17 09:50:00,64.22,64.24,64.19,64.23,77000.0,42.2894,42.3026,42.2697,42.296,77000.0
2012-12-17 09:55:00,64.23,64.27,64.19,64.26,99700.0,42.296,42.3223,42.2697,42.3158,99700.0
2012-12-17 10:00:00,64.26,64.28,64.24,64.25,111000.0,42.3158,42.3289,42.3026,42.3092,111000.0
2012-12-17 10:05:00,64.23,64.28,64.23,64.28,172400.0,42.296,42.3289,42.296,42.3289,172400.0
2012-12-17 10:10:00,64.28,64.3,64.26,64.28,103400.0,42.3289,42.3421,42.3158,42.3289,103400.0
2012-12-17 10:15:00,64.27,64.29,64.24,64.25,161100.0,42.3223,42.3355,42.3026,42.3092,161100.0
2012-12-17 10:20:00,64.24,64.24,64.09,64.09,142100.0,42.3026,42.3026,42.2038,42.2038,142100.0
2012-12-17 10:25:00,64.1,64.1,64.07,64.1,47200.0,42.2104,42.2104,42.1906,42.2104,47200.0
2012-12-17 10:30:00,64.11,64.11,64.07,64.09,70400.0,42.217,42.217,42.1906,42.2038,70400.0
2012-12-17 10:35:00,64.1,64.11,64.09,64.1,50400.0,42.2104,42.217,42.2038,42.2104,50400.0
2012-12-17 10:40:00,64.1,64.11,64.05,64.07,49400.0,42.2104,42.217,42.1775,42.1906,49400.0
2012-12-17 10:45:00,64.06,64.09,64.03,64.03,71900.0,42.1841,42.2038,42.1643,42.1643,71900.0
2012-12-17 10:50:00,64.03,64.05,64.02,64.03,23500.0,42.1643,42.1775,42.1577,42.1643,23500.0
2012-12-17 10:55:00,64.02,64.02,63.94,63.95,49800.0,42.1577,42.1577,42.105,42.1116,49800.0
2012-12-17 11:00:00,63.94,63.97,63.92,63.94,190900.0,42.105,42.1248,42.0919,42.105,190900.0
2012-12-17 11:05:00,63.93,64.02,63.92,64.02,79300.0,42.0984,42.1577,42.0919,42.1577,79300.0
2012-12-17 11:10:00,64.01,64.05,64.01,64.04,32500.0,42.1511,42.1775,42.1511,42.1709,32500.0
2012-12-17 11:15:00,64.04,64.12,64.03,64.12,90100.0,42.1709,42.2236,42.1643,42.2236,90100.0
2012-12-17 11:20:00,64.12,64.17,64.12,64.17,36900.0,42.2236,42.2565,42.2236,42.2565,36900.0
2012-12-17 11:25:00,64.17,64.17,64.12,64.13,53800.0,42.2565,42.2565,42.2236,42.2302,53800.0
2012-12-17 11:30:00,64.12,64.18,64.12,64.14,53200.0,42.2236,42.2631,42.2236,42.2367,53200.0
2012-12-17 11:35:00,64.15,64.19,64.14,64.16,25000.0,42.2433,42.2697,42.2367,42.2499,25000.0
2012-12-17 11:40:00,64.17,64.21,64.16,64.18,101800.0,42.2565,42.2828,42.2499,42.2631,101800.0
2012-12-17 11:45:00,64.18,64.21,64.17,64.18,55500.0,42.2631,42.2828,42.2565,42.2631,55500.0
2012-12-17 11:50:00,64.18,64.19,64.15,64.18,95200.0,42.2631,42.2697,42.2433,42.2631,95200.0
2012-12-17 11:55:00,64.19,64.19,64.11,64.11,35600.0,42.2697,42.2697,42.217,42.217,35600.0
2012-12-17 12:00:00,64.12,64.13,64.09,64.1,50800.0,42.2236,42.2302,42.2038,42.2104,50800.0
2012-12-17 12:05:00,64.1,64.15,64.08,64.13,71500.0,42.2104,42.2433,42.1972,42.2302,71500.0
2012-12-17 12:10:00,64.14,64.16,64.13,64.16,39200.0,42.2367,42.2499,42.2302,42.2499,39200.0
2012-12-17 12:15:00,64.15,64.15,64.11,64.14,77900.0,42.2433,42.2433,42.217,42.2367,77900.0
2012-12-17 12:20:00,64.14,64.17,64.13,64.17,31200.0,42.2367,42.2565,42.2302,42.2565,31200.0
2012-12-17 12:25:00,64.16,64.17,64.15,64.16,30500.0,42.2499,42.2565,42.2433,42.2499,30500.0
2012-12-17 12:30:00,64.16,64.17,64.16,64.17,2600.0,42.2499,42.2565,42.2499,42.2565,2600.0
2012-12-17 12:35:00,64.17,64.17,64.13,64.15,36400.0,42.2565,42.2565,42.2302,42.2433,36400.0
2012-12-17 12:40:00,64.16,64.16,64.14,64.16,9300.0,42.2499,42.2499,42.2367,42.2499,9300.0
2012-12-17 12:45:00,64.15,64.17,64.15,64.15,17300.0,42.2433,42.2565,42.2433,42.2433,17300.0
2012-12-17 12:50:00,64.16,64.18,64.15,64.17,20300.0,42.2499,42.2631,42.2433,42.2565,20300.0
2012-12-17 12:55:00,64.17,64.19,64.16,64.16,24800.0,42.2565,42.2697,42.2499,42.2499,24800.0
2012-12-17 13:00:00,64.16,64.18,64.14,64.14,43800.0,42.2499,42.2631,42.2367,42.2367,43800.0
2012-12-17 13:05:00,64.14,64.18,64.14,64.17,21000.0,42.2367,42.2631,42.2367,42.2565,21000.0
2012-12-17 13:10:00,64.16,64.17,64.14,64.16,38300.0,42.2499,42.2565,42.2367,42.2499,38300.0
2012-12-17 13:15:00,64.16,64.16,64.12,64.14,70700.0,42.2499,42.2499,42.2236,42.2367,70700.0
2012-12-17 13:20:00,64.15,64.15,64.1,64.14,59700.0,42.2433,42.2433,42.2104,42.2367,59700.0
2012-12-17 13:25:00,64.13,64.15,64.12,64.14,45800.0,42.2302,42.2433,42.2236,42.2367,45800.0
2012-12-17 13:30:00,64.14,64.15,64.12,64.14,52200.0,42.2367,42.2433,42.2236,42.2367,52200.0
2012-12-17 13:35:00,64.13,64.14,64.1,64.11,57000.0,42.2302,42.2367,42.2104,42.217,57000.0
2012-12-17 13:40:00,64.1,64.12,64.08,64.08,57800.0,42.2104,42.2236,42.1972,42.1972,57800.0
2012-12-17 13:45:00,64.08,64.1,64.08,64.1,55600.0,42.1972,42.2104,42.1972,42.2104,55600.0
2012-12-17 13:50:00,64.1,64.1,64.08,64.08,28400.0,42.2104,42.2104,42.1972,42.1972,28400.0
2012-12-17 13:55:00,64.08,64.1,64.07,64.09,23700.0,42.1972,42.2104,42.1906,42.2038,23700.0
2012-12-17 14:00:00,64.09,64.17,64.07,64.14,74500.0,42.2038,42.2565,42.1906,42.2367,74500.0
2012-12-17 14:05:00,64.13,64.15,64.13,64.14,23000.0,42.2302,42.2433,42.2302,42.2367,23000.0
2012-12-17 14:10:00,64.15,64.15,64.12,64.13,67800.0,42.2433,42.2433,42.2236,42.2302,67800.0
2012-12-17 14:15:00,64.13,64.16,64.13,64.15,17900.0,42.2302,42.2499,42.2302,42.2433,17900.0
2012-12-17 14:20:00,64.15,64.17,64.14,64.15,86800.0,42.2433,42.2565,42.2367,42.2433,86800.0
2012-12-17 14:25:00,64.15,64.17,64.14,64.14,86300.0,42.2433,42.2565,42.2367,42.2367,86300.0
2012-12-17 14:30:00,64.14,64.16,64.14,64.15,76500.0,42.2367,42.2499,42.2367,42.2433,76500.0
2012-12-17 14:35:00,64.15,64.16,64.14,64.15,33100.0,42.2433,42.2499,42.2367,42.2433,33100.0
2012-12-17 14:40:00,64.15,64.15,64.13,64.14,36600.0,42.2433,42.2433,42.2302,42.2367,36600.0
2012-12-17 14:45:00,64.14,64.15,64.12,64.14,65100.0,42.2367,42.2433,42.2236,42.2367,65100.0
2012-12-17 14:50:00,64.14,64.14,64.1,64.11,59500.0,42.2367,42.2367,42.2104,42.217,59500.0
2012-12-17 14:55:00,64.11,64.13,64.09,64.11,75600.0,42.217,42.2302,42.2038,42.217,75600.0
2012-12-17 15:00:00,64.12,64.12,64.04,64.04,210500.0,42.2236,42.2236,42.1709,42.1709,210500.0
2012-12-17 15:05:00,64.05,64.07,64.01,64.05,252400.0,42.1775,42.1906,42.1511,42.1775,252400.0
2012-12-17 15:10:00,64.06,64.08,64.05,64.07,45200.0,42.1841,42.1972,42.1775,42.1906,45200.0
2012-12-17 15:15:00,64.07,64.1,64.06,64.1,38900.0,42.1906,42.2104,42.1841,42.2104,38900.0
2012-12-17 15:20:00,64.1,64.11,64.08,64.1,45600.0,42.2104,42.217,42.1972,42.2104,45600.0
2012-12-17 15:25:00,64.09,64.12,64.09,64.11,20900.0,42.2038,42.2236,42.2038,42.217,20900.0
2012-12-17 15:30:00,64.1,64.11,64.08,64.1,60200.0,42.2104,42.217,42.1972,42.2104,60200.0
2012-12-17 15:35:00,64.1,64.16,64.1,64.15,120200.0,42.2104,42.2499,42.2104,42.2433,120200.0
2012-12-17 15:40:00,64.16,64.18,64.15,64.16,94700.0,42.2499,42.2631,42.2433,42.2499,94700.0
2012-12-17 15:45:00,64.17,64.23,64.17,64.21,446300.0,42.2565,42.296,42.2565,42.2828,446300.0
2012-12-17 15:50:00,64.21,64.26,64.2,64.23,526500.0,42.2828,42.3158,42.2762,42.296,526500.0
2012-12-17 15:55:00,64.23,64.32,64.22,64.31,623100.0,42.296,42.3553,42.2894,42.3487,623100.0
2012-12-18 09:30:00,64.36,64.48,64.3,64.37,166600.0,42.3816,42.4606,42.3421,42.3882,166600.0
2012-12-18 09:35:00,64.37,64.42,64.33,64.39,188100.0,42.3882,42.4211,42.3619,42.4014,188100.0
2012-12-18 09:40:00,64.39,64.4,64.34,64.35,181300.0,42.4014,42.4079,42.3684,42.375,181300.0
2012-12-18 09:45:00,64.35,64.38,64.34,64.38,153500.0,42.375,42.3948,42.3684,42.3948,153500.0
2012-12-18 09:50:00,64.38,64.46,64.38,64.44,195300.0,42.3948,42.4475,42.3948,42.4343,195300.0
2012-12-18 09:55:00,64.44,64.46,64.43,64.45,183700.0,42.4343,42.4475,42.4277,42.4409,183700.0
2012-12-18 10:00:00,64.45,64.48,64.45,64.47,152600.0,42.4409,42.4606,42.4409,42.454,152600.0
2012-12-18 10:05:00,64.47,64.49,64.43,64.48,188900.0,42.454,42.4672,42.4277,42.4606,188900.0
2012-12-18 10:10:00,64.48,64.51,64.47,64.51,120000.0,42.4606,42.4804,42.454,42.4804,120000.0
2012-12-18 10:15:00,64.5,64.53,64.5,64.5,119600.0,42.4738,42.4936,42.4738,42.4738,119600.0
2012-12-18 10:20:00,64.51,64.56,64.5,64.55,194900.0,42.4804,42.5133,42.4738,42.5067,194900.0
2012-12-18 10:25:00,64.55,64.59,64.53,64.58,66800.0,42.5067,42.5331,42.4936,42.5265,66800.0
2012-12-18 10:30:00,64.59,64.64,64.58,64.63,117700.0,42.5331,42.566,42.5265,42.5594,117700.0
2012-12-18 10:35:00,64.63,64.66,64.59,64.64,301300.0,42.5594,42.5792,42.5331,42.566,301300.0
2012-12-18 10:40:00,64.64,64.67,64.63,64.66,71400.0,42.566,42.5857,42.5594,42.5792,71400.0
2012-12-18 10:45:00,64.66,64.7,64.65,64.68,106100.0,42.5792,42.6055,42.5726,42.5923,106100.0
2012-12-18 10:50:00,64.68,64.7,64.67,64.68,251800.0,42.5923,42.6055,42.5857,42.5923,251800.0
2012-12-18 10:55:00,64.68,64.69,64.62,64.62,143100.0,42.5923,42.5989,42.5528,42.5528,143100.0
2012-12-18 11:00:00,64.62,64.66,64.62,64.64,83600.0,42.5528,42.5792,42.5528,42.566,83600.0
2012-12-18 11:05:00,64.64,64.67,64.64,64.65,41300.0,42.566,42.5857,42.566,42.5726,41300.0
2012-12-18 11:10:00,64.65,64.71,64.65,64.69,45300.0,42.5726,42.6121,42.5726,42.5989,45300.0
2012-12-18 11:15:00,64.68,64.73,64.68,64.72,67100.0,42.5923,42.6253,42.5923,42.6187,67100.0
2012-12-18 11:20:00,64.73,64.73,64.67,64.68,128200.0,42.6253,42.6253,42.5857,42.5923,128200.0
2012-12-18 11:25:00,64.68,64.69,64.65,64.66,28700.0,42.5923,42.5989,42.5726,42.5792,28700.0
2012-12-18 11:30:00,64.66,64.67,64.63,64.65,194500.0,42.5792,42.5857,42.5594,42.5726,194500.0
2012-12-18 11:35:00,64.65,64.65,64.61,64.61,174200.0,42.5726,42.5726,42.5462,42.5462,174200.0
2012-12-18 11:40:00,64.62,64.63,64.6,64.6,167600.0,42.5528,42.5594,42.5396,42.5396,167600.0
2012-12-18 11:45:00,64.61,64.62,64.58,64.6,175600.0,42.5462,42.5528,42.5265,42.5396,175600.0
2012-12-18 11:50:00,64.59,64.59,64.51,64.52,156700.0,42.5331,42.5331,42.4804,42.487,156700.0
2012-12-18 11:55:00,64.52,64.52,64.49,64.51,91500.0,42.487,42.487,42.4672,42.4804,91500.0
2012-12-18 12:00:00,64.51,64.53,64.5,64.52,27300.0,42.4804,42.4936,42.4738,42.487,27300.0
2012-12-18 12:05:00,64.5,64.51,64.5,64.51,5700.0,42.4738,42.4804,42.4738,42.4804,5700.0
2012-12-18 12:10:00,64.51,64.55,64.51,64.53,55600.0,42.4804,42.5067,42.4804,42.4936,55600.0
2012-12-18 12:15:00,64.53,64.57,64.52,64.55,66400.0,42.4936,42.5199,42.487,42.5067,66400.0
2012-12-18 12:20:00,64.56,64.59,64.56,64.57,35100.0,42.5133,42.5331,42.5133,42.5199,35100.0
2012-12-18 12:25:00,64.58,64.59,64.57,64.59,32500.0,42.5265,42.5331,42.5199,42.5331,32500.0
2012-12-18 12:30:00,64.59,64.59,64.56,64.56,35600.0,42.5331,42.5331,42.5133,42.5133,35600.0
2012-12-18 12:35:00,64.57,64.66,64.57,64.65,104100.0,42.5199,42.5792,42.5199,42.5726,104100.0
2012-12-18 12:40:00,64.65,64.71,64.64,64.7,143000.0,42.5726,42.6121,42.566,42.6055,143000.0
2012-12-18 12:45:00,64.7,64.7,64.65,64.67,491700.0,42.6055,42.6055,42.5726,42.5857,491700.0
2012-12-18 12:50:00,64.67,64.67,64.65,64.67,114500.0,42.5857,42.5857,42.5726,42.5857,114500.0
2012-12-18 12:55:00,64.67,64.67,64.64,64.67,92700.0,42.5857,42.5857,42.566,42.5857,92700.0
2012-12-18 13:00:00,64.67,64.69,64.67,64.68,51800.0,42.5857,42.5989,42.5857,42.5923,51800.0
2012-12-18 13:05:00,64.67,64.72,64.67,64.72,145700.0,42.5857,42.6187,42.5857,42.6187,145700.0
2012-12-18 13:10:00,64.72,64.74,64.69,64.7,111400.0,42.6187,42.6318,42.5989,42.6055,111400.0
2012-12-18 13:15:00,64.69,64.71,64.67,64.68,128900.0,42.5989,42.6121,42.5857,42.5923,128900.0
2012-12-18 13:20:00,64.68,64.69,64.67,64.68,39100.0,42.5923,42.5989,42.5857,42.5923,39100.0
2012-12-18 13:25:00,64.68,64.69,64.68,64.68,54500.0,42.5923,42.5989,42.5923,42.5923,54500.0
2012-12-18 13:30:00,64.67,64.68,64.65,64.66,163500.0,42.5857,42.5923,42.5726,42.5792,163500.0
2012-12-18 13:35:00,64.67,64.68,64.64,64.65,159400.0,42.5857,42.5923,42.566,42.5726,159400.0
2012-12-18 13:40:00,64.66,64.7,64.66,64.69,94500.0,42.5792,42.6055,42.5792,42.5989,94500.0
2012-12-18 13:45:00,64.68,64.69,64.68,64.69,18600.0,42.5923,42.5989,42.5923,42.5989,18600.0
2012-12-18 13:50:00,64.68,64.69,64.65,64.65,58600.0,42.5923,42.5989,42.5726,42.5726,58600.0
2012-12-18 13:55:00,64.64,64.66,64.63,64.65,134700.0,42.566,42.5792,42.5594,42.5726,134700.0
2012-12-18 14:00:00,64.64,64.67,64.64,64.67,48100.0,42.566,42.5857,42.566,42.5857,48100.0
2012-12-18 14:05:00,64.67,64.69,64.66,64.69,66100.0,42.5857,42.5989,42.5792,42.5989,66100.0
2012-12-18 14:10:00,64.69,64.71,64.68,64.7,81000.0,42.5989,42.6121,42.5923,42.6055,81000.0
2012-12-18 14:15:00,64.7,64.7,64.68,64.69,40300.0,42.6055,42.6055,42.5923,42.5989,40300.0
2012-12-18 14:20:00,64.69,64.69,64.68,64.68,99300.0,42.5989,42.5989,42.5923,42.5923,99300.0
2012-12-18 14:25:00,64.68,64.69,64.66,64.66,203400.0,42.5923,42.5989,42.5792,42.5792,203400.0
2012-12-18 14:30:00,64.66,64.67,64.6,64.61,230900.0,42.5792,42.5857,42.5396,42.5462,230900.0
2012-12-18 14:35:00,64.6,64.61,64.57,64.6,94400.0,42.5396,42.5462,42.5199,42.5396,94400.0
2012-12-18 14:40:00,64.6,64.66,64.6,64.65,43200.0,42.5396,42.5792,42.5396,42.5726,43200.0
2012-12-18 14:45:00,64.66,64.69,64.65,64.67,46200.0,42.5792,42.5989,42.5726,42.5857,46200.0
2012-12-18 14:50:00,64.68,64.7,64.67,64.67,60800.0,42.5923,42.6055,42.5857,42.5857,60800.0
2012-12-18 14:55:00,64.68,64.69,64.66,64.67,40800.0,42.5923,42.5989,42.5792,42.5857,40800.0
2012-12-18 15:00:00,64.67,64.7,64.65,64.69,257100.0,42.5857,42.6055,42.5726,42.5989,257100.0
2012-12-18 15:05:00,64.7,64.71,64.68,64.68,127300.0,42.6055,42.6121,42.5923,42.5923,127300.0
2012-12-18 15:10:00,64.69,64.72,64.67,64.68,224300.0,42.5989,42.6187,42.5857,42.5923,224300.0
2012-12-18 15:15:00,64.68,64.69,64.66,64.68,219200.0,42.5923,42.5989,42.5792,42.5923,219200.0
2012-12-18 15:20:00,64.68,64.69,64.66,64.67,307000.0,42.5923,42.5989,42.5792,42.5857,307000.0
2012-12-18 15:25:00,64.67,64.67,64.66,64.66,83500.0,42.5857,42.5857,42.5792,42.5792,83500.0
2012-12-18 15:30:00,64.66,64.67,64.65,64.66,227700.0,42.5792,42.5857,42.5726,42.5792,227700.0
2012-12-18 15:35:00,64.66,64.7,64.65,64.68,195600.0,42.5792,42.6055,42.5726,42.5923,195600.0
2012-12-18 15:40:00,64.68,64.7,64.66,64.66,210400.0,42.5923,42.6055,42.5792,42.5792,210400.0
2012-12-18 15:45:00,64.67,64.69,64.67,64.69,395200.0,42.5857,42.5989,42.5857,42.5989,395200.0
2012-12-18 15:50:00,64.69,64.77,64.68,64.73,1194800.0,42.5989,42.6516,42.5923,42.6253,1194800.0
2012-12-18 15:55:00,64.74,65.01,64.73,65.01,7158200.0,42.6318,42.8096,42.6253,42.8096,7158200.0
2012-12-19 09:30:00,64.42,64.51,64.2,64.26,367000.0,42.9442,43.0042,42.7975,42.8375,367000.0
2012-12-19 09:35:00,64.26,64.27,64.17,64.22,316100.0,42.8375,42.8442,42.7775,42.8109,316100.0
2012-12-19 09:40:00,64.22,64.23,64.15,64.18,203700.0,42.8109,42.8175,42.7642,42.7842,203700.0
2012-12-19 09:45:00,64.18,64.22,64.17,64.17,102500.0,42.7842,42.8109,42.7775,42.7775,102500.0
2012-12-19 09:50:00,64.18,64.21,64.14,64.17,237600.0,42.7842,42.8042,42.7575,42.7775,237600.0
2012-12-19 09:55:00,64.17,64.18,64.13,64.14,179200.0,42.7775,42.7842,42.7509,42.7575,179200.0
2012-12-19 10:00:00,64.14,64.23,64.13,64.2,187900.0,42.7575,42.8175,42.7509,42.7975,187900.0
2012-12-19 10:05:00,64.2,64.2,64.14,64.18,268600.0,42.7975,42.7975,42.7575,42.7842,268600.0
2012-12-19 10:10:00,64.18,64.22,64.17,64.19,165600.0,42.7842,42.8109,42.7775,42.7909,165600.0
2012-12-19 10:15:00,64.18,64.21,64.17,64.18,148800.0,42.7842,42.8042,42.7775,42.7842,148800.0
2012-12-19 10:20:00,64.19,64.2,64.15,64.15,221600.0,42.7909,42.7975,42.7642,42.7642,221600.0
2012-12-19 10:25:00,64.15,64.19,64.15,64.17,57800.0,42.7642,42.7909,42.7642,42.7775,57800.0
2012-12-19 10:30:00,64.17,64.2,64.17,64.17,85300.0,42.7775,42.7975,42.7775,42.7775,85300.0
2012-12-19 10:35:00,64.17,64.2,64.17,64.18,60400.0,42.7775,42.7975,42.7775,42.7842,60400.0
2012-12-19 10:40:00,64.17,64.18,64.14,64.16,54000.0,42.7775,42.7842,42.7575,42.7709,54000.0
2012-12-19 10:45:00,64.16,64.17,64.13,64.17,62600.0,42.7709,42.7775,42.7509,42.7775,62600.0
2012-12-19 10:50:00,64.16,64.21,64.13,64.2,168400.0,42.7709,42.8042,42.7509,42.7975,168400.0
2012-12-19 10:55:00,64.19,64.23,64.19,64.2,109900.0,42.7909,42.8175,42.7909,42.7975,109900.0
2012-12-19 11:00:00,64.21,64.22,64.2,64.21,46900.0,42.8042,42.8109,42.7975,42.8042,46900.0
2012-12-19 11:05:00,64.2,64.22,64.19,64.22,62900.0,42.7975,42.8109,42.7909,42.8109,62900.0
2012-12-19 11:10:00,64.22,64.24,64.2,64.23,64400.0,42.8109,42.8242,42.7975,42.8175,64400.0
2012-12-19 11:15:00,64.23,64.23,64.21,64.22,10200.0,42.8175,42.8175,42.8042,42.8109,10200.0
2012-12-19 11:20:00,64.22,64.24,64.19,64.21,61500.0,42.8109,42.8242,42.7909,42.8042,61500.0
2012-12-19 11:25:00,64.21,64.23,64.18,64.21,237300.0,42.8042,42.8175,42.7842,42.8042,237300.0
2012-12-19 11:30:00,64.21,64.26,64.21,64.24,90100.0,42.8042,42.8375,42.8042,42.8242,90100.0
2012-12-19 11:35:00,64.23,64.24,64.2,64.2,126700.0,42.8175,42.8242,42.7975,42.7975,126700.0
2012-12-19 11:40:00,64.2,64.22,64.2,64.21,77700.0,42.7975,42.8109,42.7975,42.8042,77700.0
2012-12-19 11:45:00,64.21,64.25,64.2,64.23,181300.0,42.8042,42.8309,42.7975,42.8175,181300.0
2012-12-19 11:50:00,64.24,64.26,64.23,64.26,129900.0,42.8242,42.8375,42.8175,42.8375,129900.0
2012-12-19 11:55:00,64.26,64.26,64.23,64.24,57200.0,42.8375,42.8375,42.8175,42.8242,57200.0
2012-12-19 12:00:00,64.23,64.24,64.22,64.23,50200.0,42.8175,42.8242,42.8109,42.8175,50200.0
2012-12-19 12:05:00,64.22,64.24,64.2,64.22,35200.0,42.8109,42.8242,42.7975,42.8109,35200.0
2012-12-19 12:10:00,64.22,64.24,64.22,64.22,27700.0,42.8109,42.8242,42.8109,42.8109,27700.0
2012-12-19 12:15:00,64.22,64.25,64.22,64.23,35000.0,42.8109,42.8309,42.8109,42.8175,35000.0
2012-12-19 12:20:00,64.24,64.24,64.23,64.23,7800.0,42.8242,42.8242,42.8175,42.8175,7800.0
2012-12-19 12:25:00,64.24,64.26,64.23,64.26,36200.0,42.8242,42.8375,42.8175,42.8375,36200.0
2012-12-19 12:30:00,64.26,64.26,64.23,64.24,33200.0,42.8375,42.8375,42.8175,42.8242,33200.0
2012-12-19 12:35:00,64.23,64.24,64.23,64.24,12200.0,42.8175,42.8242,42.8175,42.8242,12200.0
2012-12-19 12:40:00,64.24,64.28,64.23,64.26,74000.0,42.8242,42.8509,42.8175,42.8375,74000.0
2012-12-19 12:45:00,64.26,64.27,64.23,64.24,18600.0,42.8375,42.8442,42.8175,42.8242,18600.0
2012-12-19 12:50:00,64.23,64.25,64.22,64.23,23300.0,42.8175,42.8309,42.8109,42.8175,23300.0
2012-12-19 12:55:00,64.23,64.26,64.22,64.22,32700.0,42.8175,42.8375,42.8109,42.8109,32700.0
2012-12-19 13:00:00,64.23,64.25,64.22,64.23,82900.0,42.8175,42.8309,42.8109,42.8175,82900.0
2012-12-19 13:05:00,64.23,64.27,64.23,64.24,120100.0,42.8175,42.8442,42.8175,42.8242,120100.0
2012-12-19 13:10:00,64.24,64.24,64.21,64.24,38900.0,42.8242,42.8242,42.8042,42.8242,38900.0
2012-12-19 13:15:00,64.24,64.24,64.21,64.23,44600.0,42.8242,42.8242,42.8042,42.8175,44600.0
2012-12-19 13:20:00,64.23,64.24,64.22,64.23,16300.0,42.8175,42.8242,42.8109,42.8175,16300.0
2012-12-19 13:25:00,64.23,64.26,64.22,64.24,30700.0,42.8175,42.8375,42.8109,42.8242,30700.0
2012-12-19 13:30:00,64.23,64.24,64.23,64.24,7400.0,42.8175,42.8242,42.8175,42.8242,7400.0
2012-12-19 13:35:00,64.24,64.24,64.22,64.23,11800.0,42.8242,42.8242,42.8109,42.8175,11800.0
2012-12-19 13:40:00,64.23,64.26,64.22,64.22,45400.0,42.8175,42.8375,42.8109,42.8109,45400.0
2012-12-19 13:45:00,64.22,64.27,64.21,64.27,152900.0,42.8109,42.8442,42.8042,42.8442,152900.0
2012-12-19 13:50:00,64.27,64.28,64.26,64.27,8900.0,42.8442,42.8509,42.8375,42.8442,8900.0
2012-12-19 13:55:00,64.28,64.28,64.26,64.27,27200.0,42.8509,42.8509,42.8375,42.8442,27200.0
2012-12-19 14:00:00,64.26,64.27,64.25,64.25,52600.0,42.8375,42.8442,42.8309,42.8309,52600.0
2012-12-19 14:05:00,64.25,64.27,64.25,64.26,22200.0,42.8309,42.8442,42.8309,42.8375,22200.0
2012-12-19 14:10:00,64.26,64.28,64.26,64.27,23700.0,42.8375,42.8509,42.8375,42.8442,23700.0
2012-12-19 14:15:00,64.27,64.28,64.23,64.25,96200.0,42.8442,42.8509,42.8175,42.8309,96200.0
2012-12-19 14:20:00,64.24,64.28,64.24,64.27,162000.0,42.8242,42.8509,42.8242,42.8442,162000.0
2012-12-19 14:25:00,64.28,64.28,64.26,64.27,38000.0,42.8509,42.8509,42.8375,42.8442,38000.0
2012-12-19 14:30:00,64.27,64.27,64.25,64.26,18300.0,42.8442,42.8442,42.8309,42.8375,18300.0
2012-12-19 14:35:00,64.26,64.26,64.24,64.26,46100.0,42.8375,42.8375,42.8242,42.8375,46100.0
2012-12-19 14:40:00,64.26,64.26,64.21,64.21,40900.0,42.8375,42.8375,42.8042,42.8042,40900.0
2012-12-19 14:45:00,64.21,64.23,64.2,64.21,94200.0,42.8042,42.8175,42.7975,42.8042,94200.0
2012-12-19 14:50:00,64.21,64.21,64.17,64.19,55900.0,42.8042,42.8042,42.7775,42.7909,55900.0
2012-12-19 14:55:00,64.19,64.19,64.17,64.19,72300.0,42.7909,42.7909,42.7775,42.7909,72300.0
2012-12-19 15:00:00,64.19,64.19,64.18,64.19,35400.0,42.7909,42.7909,42.7842,42.7909,35400.0
2012-12-19 15:05:00,64.19,64.19,64.17,64.17,43700.0,42.7909,42.7909,42.7775,42.7775,43700.0
2012-12-19 15:10:00,64.17,64.18,64.15,64.16,62200.0,42.7775,42.7842,42.7642,42.7709,62200.0
2012-12-19 15:15:00,64.16,64.16,64.15,64.15,53300.0,42.7709,42.7709,42.7642,42.7642,53300.0
2012-12-19 15:20:00,64.14,64.2,64.14,64.18,113700.0,42.7575,42.7975,42.7575,42.7842,113700.0
2012-12-19 15:25:00,64.18,64.21,64.17,64.21,72600.0,42.7842,42.8042,42.7775,42.8042,72600.0
2012-12-19 15:30:00,64.2,64.21,64.18,64.2,68800.0,42.7975,42.8042,42.7842,42.7975,68800.0
2012-12-19 15:35:00,64.2,64.22,64.19,64.2,114300.0,42.7975,42.8109,42.7909,42.7975,114300.0
2012-12-19 15:40:00,64.2,64.2,64.17,64.19,84900.0,42.7975,42.7975,42.7775,42.7909,84900.0
2012-12-19 15:45:00,64.19,64.2,64.17,64.17,162200.0,42.7909,42.7975,42.7775,42.7775,162200.0
2012-12-19 15:50:00,64.17,64.17,64.11,64.12,363000.0,42.7775,42.7775,42.7375,42.7442,363000.0
2012-12-19 15:55:00,64.12,64.12,64.03,64.08,696800.0,42.7442,42.7442,42.6842,42.7175,696800.0
2012-12-20 09:30:00,64.16,64.17,64.02,64.15,64300.0,42.7709,42.7775,42.6775,42.7642,64300.0
2012-12-20 09:35:00,64.14,64.17,64.08,64.1,63600.0,42.7575,42.7775,42.7175,42.7309,63600.0
2012-12-20 09:40:00,64.09,64.25,64.04,64.24,102200.0,42.7242,42.8309,42.6909,42.8242,102200.0
2012-12-20 09:45:00,64.25,64.26,64.22,64.24,83300.0,42.8309,42.8375,42.8109,42.8242,83300.0
2012-12-20 09:50:00,64.25,64.26,64.22,64.24,93000.0,42.8309,42.8375,42.8109,42.8242,93000.0
2012-12-20 09:55:00,64.24,64.25,64.18,64.23,52700.0,42.8242,42.8309,42.7842,42.8175,52700.0
2012-12-20 10:00:00,64.24,64.34,64.24,64.33,49800.0,42.8242,42.8909,42.8242,42.8842,49800.0
2012-12-20 10:05:00,64.33,64.38,64.32,64.33,150000.0,42.8842,42.9175,42.8775,42.8842,150000.0
2012-12-20 10:10:00,64.33,64.39,64.32,64.38,68500.0,42.8842,42.9242,42.8775,42.9175,68500.0
2012-12-20 10:15:00,64.37,64.39,64.36,64.38,63200.0,42.9109,42.9242,42.9042,42.9175,63200.0
2012-12-20 10:20:00,64.38,64.41,64.38,64.41,29400.0,42.9175,42.9375,42.9175,42.9375,29400.0
2012-12-20 10:25:00,64.41,64.41,64.39,64.41,19400.0,42.9375,42.9375,42.9242,42.9375,19400.0
2012-12-20 10:30:00,64.41,64.43,64.41,64.42,36100.0,42.9375,42.9509,42.9375,42.9442,36100.0
2012-12-20 10:35:00,64.42,64.52,64.42,64.52,116700.0,42.9442,43.0109,42.9442,43.0109,116700.0
2012-12-20 10:40:00,64.52,64.55,64.51,64.55,200700.0,43.0109,43.0309,43.0042,43.0309,200700.0
2012-12-20 10:45:00,64.54,64.56,64.5,64.53,106100.0,43.0242,43.0375,42.9975,43.0175,106100.0
2012-12-20 10:50:00,64.53,64.59,64.52,64.57,84000.0,43.0175,43.0575,43.0109,43.0442,84000.0
2012-12-20 10:55:00,64.57,64.59,64.56,64.58,65000.0,43.0442,43.0575,43.0375,43.0509,65000.0
2012-12-20 11:00:00,64.57,64.58,64.51,64.53,55500.0,43.0442,43.0509,43.0042,43.0175,55500.0
2012-12-20 11:05:00,64.54,64.62,64.54,64.6,55300.0,43.0242,43.0775,43.0242,43.0642,55300.0
2012-12-20 11:10:00,64.61,64.63,64.59,64.6,104700.0,43.0709,43.0842,43.0575,43.0642,104700.0
2012-12-20 11:15:00,64.59,64.6,64.57,64.59,37700.0,43.0575,43.0642,43.0442,43.0575,37700.0
2012-12-20 11:20:00,64.59,64.6,64.54,64.55,51600.0,43.0575,43.0642,43.0242,43.0309,51600.0
2012-12-20 11:25:00,64.55,64.56,64.49,64.5,111100.0,43.0309,43.0375,42.9909,42.9975,111100.0
2012-12-20 11:30:00,64.49,64.51,64.48,64.48,147200.0,42.9909,43.0042,42.9842,42.9842,147200.0
2012-12-20 11:35:00,64.48,64.51,64.47,64.5,80300.0,42.9842,43.0042,42.9775,42.9975,80300.0
2012-12-20 11:40:00,64.5,64.52,64.5,64.52,24200.0,42.9975,43.0109,42.9975,43.0109,24200.0
2012-12-20 11:45:00,64.52,64.56,64.52,64.55,47000.0,43.0109,43.0375,43.0109,43.0309,47000.0
2012-12-20 11:50:00,64.55,64.58,64.54,64.58,19600.0,43.0309,43.0509,43.0242,43.0509,19600.0
2012-12-20 11:55:00,64.58,64.6,64.57,64.6,44400.0,43.0509,43.0642,43.0442,43.0642,44400.0
2012-12-20 12:00:00,64.59,64.62,64.58,64.59,33300.0,43.0575,43.0775,43.0509,43.0575,33300.0
2012-12-20 12:05:00,64.59,64.59,64.58,64.59,32900.0,43.0575,43.0575,43.0509,43.0575,32900.0
2012-12-20 12:10:00,64.59,64.61,64.58,64.6,103200.0,43.0575,43.0709,43.0509,43.0642,103200.0
2012-12-20 12:15:00,64.61,64.62,64.6,64.62,181500.0,43.0709,43.0775,43.0642,43.0775,181500.0
2012-12-20 12:20:00,64.62,64.62,64.61,64.62,30700.0,43.0775,43.0775,43.0709,43.0775,30700.0
2012-12-20 12:25:00,64.62,64.62,64.6,64.6,128500.0,43.0775,43.0775,43.0642,43.0642,128500.0
2012-12-20 12:30:00,64.6,64.65,64.6,64.65,104700.0,43.0642,43.0975,43.0642,43.0975,104700.0
2012-12-20 12:35:00,64.65,64.65,64.63,64.65,37700.0,43.0975,43.0975,43.0842,43.0975,37700.0
2012-12-20 12:40:00,64.65,64.65,64.63,64.65,31000.0,43.0975,43.0975,43.0842,43.0975,31000.0
2012-12-20 12:45:00,64.65,64.65,64.64,64.65,38700.0,43.0975,43.0975,43.0908,43.0975,38700.0
2012-12-20 12:50:00,64.65,64.66,64.64,64.65,110100.0,43.0975,43.1042,43.0908,43.0975,110100.0
2012-12-20 12:55:00,64.64,64.65,64.61,64.61,99300.0,43.0908,43.0975,43.0709,43.0709,99300.0
2012-12-20 13:00:00,64.61,64.61,64.58,64.59,71300.0,43.0709,43.0709,43.0509,43.0575,71300.0
2012-12-20 13:05:00,64.59,64.61,64.58,64.61,91100.0,43.0575,43.0709,43.0509,43.0709,91100.0
2012-12-20 13:10:00,64.61,64.62,64.6,64.62,48600.0,43.0709,43.0775,43.0642,43.0775,48600.0
2012-12-20 13:15:00,64.62,64.62,64.58,64.6,83900.0,43.0775,43.0775,43.0509,43.0642,83900.0
2012-12-20 13:20:00,64.6,64.6,64.55,64.6,86900.0,43.0642,43.0642,43.0309,43.0642,86900.0
2012-12-20 13:25:00,64.6,64.64,64.59,64.63,42400.0,43.0642,43.0908,43.0575,43.0842,42400.0
2012-12-20 13:30:00,64.64,64.66,64.62,64.66,46200.0,43.0908,43.1042,43.0775,43.1042,46200.0
2012-12-20 13:35:00,64.66,64.69,64.65,64.66,98400.0,43.1042,43.1242,43.0975,43.1042,98400.0
2012-12-20 13:40:00,64.67,64.68,64.65,64.67,130400.0,43.1108,43.1175,43.0975,43.1108,130400.0
2012-12-20 13:45:00,64.67,64.72,64.67,64.72,118500.0,43.1108,43.1442,43.1108,43.1442,118500.0
2012-12-20 13:50:00,64.72,64.74,64.72,64.72,82900.0,43.1442,43.1575,43.1442,43.1442,82900.0
2012-12-20 13:55:00,64.73,64.75,64.73,64.75,43300.0,43.1508,43.1642,43.1508,43.1642,43300.0
2012-12-20 14:00:00,64.75,64.75,64.7,64.73,212700.0,43.1642,43.1642,43.1308,43.1508,212700.0
2012-12-20 14:05:00,64.73,64.76,64.73,64.73,527500.0,43.1508,43.1708,43.1508,43.1508,527500.0
2012-12-20 14:10:00,64.73,64.75,64.72,64.72,100300.0,43.1508,43.1642,43.1442,43.1442,100300.0
2012-12-20 14:15:00,64.73,64.75,64.72,64.74,115800.0,43.1508,43.1642,43.1442,43.1575,115800.0
2012-12-20 14:20:00,64.74,64.75,64.71,64.72,103300.0,43.1575,43.1642,43.1375,43.1442,103300.0
2012-12-20 14:25:00,64.72,64.74,64.7,64.74,50500.0,43.1442,43.1575,43.1308,43.1575,50500.0
2012-12-20 14:30:00,64.74,64.78,64.73,64.78,58800.0,43.1575,43.1842,43.1508,43.1842,58800.0
2012-12-20 14:35:00,64.78,64.79,64.77,64.79,38600.0,43.1842,43.1908,43.1775,43.1908,38600.0
2012-12-20 14:40:00,64.79,64.81,64.78,64.81,31400.0,43.1908,43.2042,43.1842,43.2042,31400.0
2012-12-20 14:45:00,64.81,64.83,64.8,64.83,161400.0,43.2042,43.2175,43.1975,43.2175,161400.0
2012-12-20 14:50:00,64.83,64.83,64.82,64.83,13000.0,43.2175,43.2175,43.2108,43.2175,13000.0
2012-12-20 14:55:00,64.82,64.84,64.81,64.81,187000.0,43.2108,43.2242,43.2042,43.2042,187000.0
2012-12-20 15:00:00,64.82,64.83,64.8,64.8,87800.0,43.2108,43.2175,43.1975,43.1975,87800.0
2012-12-20 15:05:00,64.8,64.81,64.77,64.79,179900.0,43.1975,43.2042,43.1775,43.1908,179900.0
2012-12-20 15:10:00,64.79,64.8,64.78,64.79,59200.0,43.1908,43.1975,43.1842,43.1908,59200.0
2012-12-20 15:15:00,64.79,64.8,64.76,64.76,116400.0,43.1908,43.1975,43.1708,43.1708,116400.0
2012-12-20 15:20:00,64.76,64.77,64.73,64.74,155400.0,43.1708,43.1775,43.1508,43.1575,155400.0
2012-12-20 15:25:00,64.73,64.74,64.72,64.73,91700.0,43.1508,43.1575,43.1442,43.1508,91700.0
2012-12-20 15:30:00,64.73,64.74,64.72,64.73,178100.0,43.1508,43.1575,43.1442,43.1508,178100.0
2012-12-20 15:35:00,64.73,64.74,64.71,64.73,306200.0,43.1508,43.1575,43.1375,43.1508,306200.0
2012-12-20 15:40:00,64.72,64.75,64.72,64.74,195500.0,43.1442,43.1642,43.1442,43.1575,195500.0
2012-12-20 15:45:00,64.75,64.77,64.74,64.75,301700.0,43.1642,43.1775,43.1575,43.1642,301700.0
2012-12-20 15:50:00,64.74,64.76,64.74,64.76,305300.0,43.1575,43.1708,43.1575,43.1708,305300.0
2012-12-20 15:55:00,64.76,64.83,64.75,64.83,878600.0,43.1708,43.2175,43.1642,43.2175,878600.0
2012-12-21 09:30:00,64.23,64.47,64.12,64.4,128100.0,42.8175,42.9775,42.7442,42.9309,128100.0
2012-12-21 09:35:00,64.41,64.49,64.35,64.49,75700.0,42.9375,42.9909,42.8975,42.9909,75700.0
2012-12-21 09:40:00,64.49,64.59,64.47,64.58,133600.0,42.9909,43.0575,42.9775,43.0509,133600.0
2012-12-21 09:45:00,64.58,64.59,64.51,64.51,77300.0,43.0509,43.0575,43.0042,43.0042,77300.0
2012-12-21 09:50:00,64.52,64.64,64.52,64.57,42600.0,43.0109,43.0908,43.0109,43.0442,42600.0
2012-12-21 09:55:00,64.57,64.61,64.53,64.6,91500.0,43.0442,43.0709,43.0175,43.0642,91500.0
2012-12-21 10:00:00,64.62,64.64,64.55,64.57,98600.0,43.0775,43.0908,43.0309,43.0442,98600.0
2012-12-21 10:05:00,64.56,64.59,64.53,64.57,72400.0,43.0375,43.0575,43.0175,43.0442,72400.0
2012-12-21 10:10:00,64.58,64.63,64.54,64.62,48700.0,43.0509,43.0842,43.0242,43.0775,48700.0
2012-12-21 10:15:00,64.63,64.65,64.56,64.64,87300.0,43.0842,43.0975,43.0375,43.0908,87300.0
2012-12-21 10:20:00,64.65,64.69,64.64,64.67,42300.0,43.0975,43.1242,43.0908,43.1108,42300.0
2012-12-21 10:25:00,64.67,64.73,64.67,64.72,28800.0,43.1108,43.1508,43.1108,43.1442,28800.0
2012-12-21 10:30:00,64.72,64.74,64.72,64.72,55200.0,43.1442,43.1575,43.1442,43.1442,55200.0
2012-12-21 10:35:00,64.73,64.73,64.68,64.69,50500.0,43.1508,43.1508,43.1175,43.1242,50500.0
2012-12-21 10:40:00,64.69,64.73,64.68,64.72,128400.0,43.1242,43.1508,43.1175,43.1442,128400.0
2012-12-21 10:45:00,64.72,64.78,64.71,64.77,56700.0,43.1442,43.1842,43.1375,43.1775,56700.0
2012-12-21 10:50:00,64.76,64.8,64.75,64.77,76100.0,43.1708,43.1975,43.1642,43.1775,76100.0
2012-12-21 10:55:00,64.78,64.79,64.75,64.77,44300.0,43.1842,43.1908,43.1642,43.1775,44300.0
2012-12-21 11:00:00,64.78,64.78,64.75,64.75,37100.0,43.1842,43.1842,43.1642,43.1642,37100.0
2012-12-21 11:05:00,64.76,64.76,64.67,64.71,130800.0,43.1708,43.1708,43.1108,43.1375,130800.0
2012-12-21 11:10:00,64.7,64.72,64.69,64.71,22700.0,43.1308,43.1442,43.1242,43.1375,22700.0
2012-12-21 11:15:00,64.71,64.72,64.68,64.69,68100.0,43.1375,43.1442,43.1175,43.1242,68100.0
2012-12-21 11:20:00,64.68,64.74,64.68,64.73,86200.0,43.1175,43.1575,43.1175,43.1508,86200.0
2012-12-21 11:25:00,64.73,64.76,64.73,64.76,80400.0,43.1508,43.1708,43.1508,43.1708,80400.0
2012-12-21 11:30:00,64.76,64.76,64.68,64.69,66500.0,43.1708,43.1708,43.1175,43.1242,66500.0
2012-12-21 11:35:00,64.68,64.7,64.61,64.65,107200.0,43.1175,43.1308,43.0709,43.0975,107200.0
2012-12-21 11:40:00,64.65,64.66,64.63,64.63,22600.0,43.0975,43.1042,43.0842,43.0842,22600.0
2012-12-21 11:45:00,64.63,64.64,64.59,64.62,48000.0,43.0842,43.0908,43.0575,43.0775,48000.0
2012-12-21 11:50:00,64.61,64.62,64.58,64.59,81600.0,43.0709,43.0775,43.0509,43.0575,81600.0
2012-12-21 11:55:00,64.58,64.6,64.58,64.59,24700.0,43.0509,43.0642,43.0509,43.0575,24700.0
2012-12-21 12:00:00,64.59,64.64,64.56,64.57,72900.0,43.0575,43.0908,43.0375,43.0442,72900.0
2012-12-21 12:05:00,64.56,64.57,64.53,64.55,68600.0,43.0375,43.0442,43.0175,43.0309,68600.0
2012-12-21 12:10:00,64.56,64.57,64.53,64.53,119300.0,43.0375,43.0442,43.0175,43.0175,119300.0
2012-12-21 12:15:00,64.53,64.53,64.5,64.51,33900.0,43.0175,43.0175,42.9975,43.0042,33900.0
2012-12-21 12:20:00,64.5,64.51,64.47,64.48,45800.0,42.9975,43.0042,42.9775,42.9842,45800.0
2012-12-21 12:25:00,64.47,64.48,64.41,64.42,58000.0,42.9775,42.9842,42.9375,42.9442,58000.0
2012-12-21 12:30:00,64.42,64.44,64.42,64.43,24300.0,42.9442,42.9575,42.9442,42.9509,24300.0
2012-12-21 12:35:00,64.44,64.49,64.42,64.42,61200.0,42.9575,42.9909,42.9442,42.9442,61200.0
2012-12-21 12:40:00,64.43,64.46,64.42,64.45,27200.0,42.9509,42.9709,42.9442,42.9642,27200.0
2012-12-21 12:45:00,64.45,64.49,64.45,64.48,30300.0,42.9642,42.9909,42.9642,42.9842,30300.0
2012-12-21 12:50:00,64.49,64.52,64.49,64.52,134500.0,42.9909,43.0109,42.9909,43.0109,134500.0
2012-12-21 12:55:00,64.52,64.59,64.51,64.58,34700.0,43.0109,43.0575,43.0042,43.0509,34700.0
2012-12-21 13:00:00,64.58,64.6,64.58,64.59,8200.0,43.0509,43.0642,43.0509,43.0575,8200.0
2012-12-21 13:05:00,64.58,64.59,64.56,64.56,12200.0,43.0509,43.0575,43.0375,43.0375,12200.0
2012-12-21 13:10:00,64.55,64.56,64.5,64.5,45500.0,43.0309,43.0375,42.9975,42.9975,45500.0
2012-12-21 13:15:00,64.5,64.52,64.48,64.52,107500.0,42.9975,43.0109,42.9842,43.0109,107500.0
2012-12-21 13:20:00,64.52,64.55,64.52,64.54,37600.0,43.0109,43.0309,43.0109,43.0242,37600.0
2012-12-21 13:25:00,64.54,64.56,64.52,64.56,15600.0,43.0242,43.0375,43.0109,43.0375,15600.0
2012-12-21 13:30:00,64.56,64.56,64.52,64.54,24100.0,43.0375,43.0375,43.0109,43.0242,24100.0
2012-12-21 13:35:00,64.53,64.59,64.53,64.59,54900.0,43.0175,43.0575,43.0175,43.0575,54900.0
2012-12-21 13:40:00,64.58,64.67,64.58,64.67,59500.0,43.0509,43.1108,43.0509,43.1108,59500.0
2012-12-21 13:45:00,64.67,64.67,64.63,64.63,50700.0,43.1108,43.1108,43.0842,43.0842,50700.0
2012-12-21 13:50:00,64.64,64.68,64.64,64.68,39100.0,43.0908,43.1175,43.0908,43.1175,39100.0
2012-12-21 13:55:00,64.68,64.69,64.66,64.68,34800.0,43.1175,43.1242,43.1042,43.1175,34800.0
2012-12-21 14:00:00,64.68,64.73,64.67,64.72,48800.0,43.1175,43.1508,43.1108,43.1442,48800.0
2012-12-21 14:05:00,64.71,64.72,64.67,64.69,82900.0,43.1375,43.1442,43.1108,43.1242,82900.0
2012-12-21 14:10:00,64.69,64.7,64.67,64.7,58000.0,43.1242,43.1308,43.1108,43.1308,58000.0
2012-12-21 14:15:00,64.7,64.71,64.69,64.7,108100.0,43.1308,43.1375,43.1242,43.1308,108100.0
2012-12-21 14:20:00,64.7,64.76,64.7,64.76,182600.0,43.1308,43.1708,43.1308,43.1708,182600.0
2012-12-21 14:25:00,64.76,64.79,64.75,64.76,358200.0,43.1708,43.1908,43.1642,43.1708,358200.0
2012-12-21 14:30:00,64.76,64.76,64.71,64.73,112800.0,43.1708,43.1708,43.1375,43.1508,112800.0
2012-12-21 14:35:00,64.72,64.73,64.69,64.7,20200.0,43.1442,43.1508,43.1242,43.1308,20200.0
2012-12-21 14:40:00,64.69,64.7,64.66,64.67,44400.0,43.1242,43.1308,43.1042,43.1108,44400.0
2012-12-21 14:45:00,64.67,64.67,64.64,64.65,40600.0,43.1108,43.1108,43.0908,43.0975,40600.0
2012-12-21 14:50:00,64.65,64.67,64.64,64.65,29200.0,43.0975,43.1108,43.0908,43.0975,29200.0
2012-12-21 14:55:00,64.65,64.67,64.65,64.66,18200.0,43.0975,43.1108,43.0975,43.1042,18200.0
2012-12-21 15:00:00,64.65,64.66,64.63,64.64,66600.0,43.0975,43.1042,43.0842,43.0908,66600.0
2012-12-21 15:05:00,64.64,64.64,64.6,64.6,44500.0,43.0908,43.0908,43.0642,43.0642,44500.0
2012-12-21 15:10:00,64.6,64.63,64.58,64.63,68800.0,43.0642,43.0842,43.0509,43.0842,68800.0
2012-12-21 15:15:00,64.62,64.63,64.61,64.62,116900.0,43.0775,43.0842,43.0709,43.0775,116900.0
2012-12-21 15:20:00,64.62,64.63,64.61,64.63,101900.0,43.0775,43.0842,43.0709,43.0842,101900.0
2012-12-21 15:25:00,64.63,64.66,64.62,64.66,145900.0,43.0842,43.1042,43.0775,43.1042,145900.0
2012-12-21 15:30:00,64.66,64.7,64.65,64.7,212900.0,43.1042,43.1308,43.0975,43.1308,212900.0
2012-12-21 15:35:00,64.7,64.78,64.69,64.78,290400.0,43.1308,43.1842,43.1242,43.1842,290400.0
2012-12-21 15:40:00,64.78,64.78,64.74,64.75,148800.0,43.1842,43.1842,43.1575,43.1642,148800.0
2012-12-21 15:45:00,64.74,64.74,64.54,64.55,377200.0,43.1575,43.1575,43.0242,43.0309,377200.0
2012-12-21 15:50:00,64.54,64.59,64.51,64.51,428900.0,43.0242,43.0575,43.0042,43.0042,428900.0
2012-12-21 15:55:00,64.51,64.62,64.48,64.61,946200.0,43.0042,43.0775,42.9842,43.0709,946200.0
2012-12-24 09:30:00,64.57,64.8,64.32,64.44,217500.0,43.0442,43.1975,42.8775,42.9575,217500.0
2012-12-24 09:35:00,64.44,64.51,64.42,64.47,133500.0,42.9575,43.0042,42.9442,42.9775,133500.0
2012-12-24 09:40:00,64.48,64.53,64.45,64.52,73000.0,42.9842,43.0175,42.9642,43.0109,73000.0
2012-12-24 09:45:00,64.53,64.56,64.52,64.54,113500.0,43.0175,43.0375,43.0109,43.0242,113500.0
2012-12-24 09:50:00,64.53,64.61,64.53,64.61,103100.0,43.0175,43.0709,43.0175,43.0709,103100.0
2012-12-24 09:55:00,64.61,64.62,64.54,64.54,142800.0,43.0709,43.0775,43.0242,43.0242,142800.0
2012-12-24 10:00:00,64.55,64.55,64.49,64.49,110000.0,43.0309,43.0309,42.9909,42.9909,110000.0
2012-12-24 10:05:00,64.5,64.5,64.46,64.46,90800.0,42.9975,42.9975,42.9709,42.9709,90800.0
2012-12-24 10:10:00,64.46,64.48,64.45,64.48,114100.0,42.9709,42.9842,42.9642,42.9842,114100.0
2012-12-24 10:15:00,64.48,64.51,64.47,64.51,80000.0,42.9842,43.0042,42.9775,43.0042,80000.0
2012-12-24 10:20:00,64.51,64.54,64.51,64.54,98500.0,43.0042,43.0242,43.0042,43.0242,98500.0
2012-12-24 10:25:00,64.54,64.57,64.53,64.57,71400.0,43.0242,43.0442,43.0175,43.0442,71400.0
2012-12-24 10:30:00,64.57,64.7,64.56,64.69,102700.0,43.0442,43.1308,43.0375,43.1242,102700.0
2012-12-24 10:35:00,64.69,64.71,64.67,64.71,106900.0,43.1242,43.1375,43.1108,43.1375,106900.0
2012-12-24 10:40:00,64.71,64.75,64.7,64.75,93900.0,43.1375,43.1642,43.1308,43.1642,93900.0
2012-12-24 10:45:00,64.75,64.76,64.74,64.75,95700.0,43.1642,43.1708,43.1575,43.1642,95700.0
2012-12-24 10:50:00,64.76,64.77,64.74,64.77,116000.0,43.1708,43.1775,43.1575,43.1775,116000.0
2012-12-24 10:55:00,64.77,64.79,64.77,64.79,110200.0,43.1775,43.1908,43.1775,43.1908,110200.0
2012-12-24 11:00:00,64.79,64.81,64.78,64.81,85400.0,43.1908,43.2042,43.1842,43.2042,85400.0
2012-12-24 11:05:00,64.81,64.83,64.8,64.83,106000.0,43.2042,43.2175,43.1975,43.2175,106000.0
2012-12-24 11:10:00,64.83,64.85,64.82,64.85,69800.0,43.2175,43.2308,43.2108,43.2308,69800.0
2012-12-24 11:15:00,64.85,64.86,64.83,64.83,167600.0,43.2308,43.2375,43.2175,43.2175,167600.0
2012-12-24 11:20:00,64.83,64.84,64.81,64.81,48500.0,43.2175,43.2242,43.2042,43.2042,48500.0
2012-12-24 11:25:00,64.82,64.82,64.79,64.8,56100.0,43.2108,43.2108,43.1908,43.1975,56100.0
2012-12-24 11:30:00,64.8,64.82,64.79,64.81,128300.0,43.1975,43.2108,43.1908,43.2042,128300.0
2012-12-24 11:35:00,64.81,64.81,64.8,64.81,104200.0,43.2042,43.2042,43.1975,43.2042,104200.0
2012-12-24 11:40:00,64.81,64.81,64.8,64.8,121800.0,43.2042,43.2042,43.1975,43.1975,121800.0
2012-12-24 11:45:00,64.81,64.81,64.8,64.81,67500.0,43.2042,43.2042,43.1975,43.2042,67500.0
2012-12-24 11:50:00,64.81,64.84,64.81,64.84,126900.0,43.2042,43.2242,43.2042,43.2242,126900.0
2012-12-24 11:55:00,64.84,64.87,64.83,64.86,116400.0,43.2242,43.2442,43.2175,43.2375,116400.0
2012-12-24 12:00:00,64.86,64.87,64.86,64.86,85100.0,43.2375,43.2442,43.2375,43.2375,85100.0
2012-12-24 12:05:00,64.86,64.87,64.84,64.85,111300.0,43.2375,43.2442,43.2242,43.2308,111300.0
2012-12-24 12:10:00,64.84,64.85,64.8,64.8,85300.0,43.2242,43.2308,43.1975,43.1975,85300.0
2012-12-24 12:15:00,64.8,64.81,64.8,64.81,98300.0,43.1975,43.2042,43.1975,43.2042,98300.0
2012-12-24 12:20:00,64.8,64.81,64.79,64.79,62200.0,43.1975,43.2042,43.1908,43.1908,62200.0
2012-12-24 12:25:00,64.8,64.81,64.79,64.81,126500.0,43.1975,43.2042,43.1908,43.2042,126500.0
2012-12-24 12:30:00,64.81,64.82,64.8,64.81,120100.0,43.2042,43.2108,43.1975,43.2042,120100.0
2012-12-24 12:35:00,64.81,64.83,64.8,64.82,82100.0,43.2042,43.2175,43.1975,43.2108,82100.0
2012-12-24 12:40:00,64.83,64.84,64.82,64.83,128700.0,43.2175,43.2242,43.2108,43.2175,128700.0
2012-12-24 12:45:00,64.83,64.84,64.77,64.77,215300.0,43.2175,43.2242,43.1775,43.1775,215300.0
2012-12-24 12:50:00,64.77,64.78,64.71,64.72,181000.0,43.1775,43.1842,43.1375,43.1442,181000.0
2012-12-24 12:55:00,64.73,64.74,64.7,64.72,190700.0,43.1508,43.1575,43.1308,43.1442,190700.0
2012-12-26 09:30:00,64.78,64.78,64.57,64.62,71100.0,43.1842,43.1842,43.0442,43.0775,71100.0
2012-12-26 09:35:00,64.62,64.63,64.5,64.5,38600.0,43.0775,43.0842,42.9975,42.9975,38600.0
2012-12-26 09:40:00,64.5,64.51,64.36,64.38,40500.0,42.9975,43.0042,42.9042,42.9175,40500.0
2012-12-26 09:45:00,64.36,64.46,64.36,64.45,24900.0,42.9042,42.9709,42.9042,42.9642,24900.0
2012-12-26 09:50:00,64.45,64.46,64.42,64.42,17800.0,42.9642,42.9709,42.9442,42.9442,17800.0
2012-12-26 09:55:00,64.42,64.42,64.36,64.37,73600.0,42.9442,42.9442,42.9042,42.9109,73600.0
2012-12-26 10:00:00,64.38,64.44,64.38,64.42,30200.0,42.9175,42.9575,42.9175,42.9442,30200.0
2012-12-26 10:05:00,64.42,64.46,64.42,64.46,27300.0,42.9442,42.9709,42.9442,42.9709,27300.0
2012-12-26 10:10:00,64.47,64.49,64.46,64.48,44900.0,42.9775,42.9909,42.9709,42.9842,44900.0
2012-12-26 10:15:00,64.48,64.64,64.47,64.64,72200.0,42.9842,43.0908,42.9775,43.0908,72200.0
2012-12-26 10:20:00,64.64,64.74,64.64,64.74,79500.0,43.0908,43.1575,43.0908,43.1575,79500.0
2012-12-26 10:25:00,64.74,64.74,64.7,64.73,83200.0,43.1575,43.1575,43.1308,43.1508,83200.0
2012-12-26 10:30:00,64.72,64.72,64.66,64.69,40300.0,43.1442,43.1442,43.1042,43.1242,40300.0
2012-12-26 10:35:00,64.69,64.7,64.64,64.66,103500.0,43.1242,43.1308,43.0908,43.1042,103500.0
2012-12-26 10:40:00,64.66,64.7,64.63,64.64,44600.0,43.1042,43.1308,43.0842,43.0908,44600.0
2012-12-26 10:45:00,64.64,64.64,64.62,64.64,56600.0,43.0908,43.0908,43.0775,43.0908,56600.0
2012-12-26 10:50:00,64.63,64.64,64.54,64.54,32400.0,43.0842,43.0908,43.0242,43.0242,32400.0
2012-12-26 10:55:00,64.54,64.56,64.47,64.47,48700.0,43.0242,43.0375,42.9775,42.9775,48700.0
2012-12-26 11:00:00,64.47,64.49,64.41,64.48,71000.0,42.9775,42.9909,42.9375,42.9842,71000.0
2012-12-26 11:05:00,64.48,64.48,64.42,64.45,72400.0,42.9842,42.9842,42.9442,42.9642,72400.0
2012-12-26 11:10:00,64.45,64.48,64.41,64.46,72500.0,42.9642,42.9842,42.9375,42.9709,72500.0
2012-12-26 11:15:00,64.46,64.47,64.4,64.45,234200.0,42.9709,42.9775,42.9309,42.9642,234200.0
2012-12-26 11:20:00,64.45,64.45,64.42,64.43,82100.0,42.9642,42.9642,42.9442,42.9509,82100.0
2012-12-26 11:25:00,64.42,64.42,64.28,64.28,38100.0,42.9442,42.9442,42.8509,42.8509,38100.0
2012-12-26 11:30:00,64.28,64.39,64.28,64.37,94600.0,42.8509,42.9242,42.8509,42.9109,94600.0
2012-12-26 11:35:00,64.37,64.38,64.34,64.35,35800.0,42.9109,42.9175,42.8909,42.8975,35800.0
2012-12-26 11:40:00,64.35,64.4,64.34,64.39,53600.0,42.8975,42.9309,42.8909,42.9242,53600.0
2012-12-26 11:45:00,64.38,64.39,64.36,64.37,20400.0,42.9175,42.9242,42.9042,42.9109,20400.0
2012-12-26 11:50:00,64.37,64.38,64.35,64.37,17300.0,42.9109,42.9175,42.8975,42.9109,17300.0
2012-12-26 11:55:00,64.38,64.38,64.35,64.36,12300.0,42.9175,42.9175,42.8975,42.9042,12300.0
2012-12-26 12:00:00,64.35,64.36,64.33,64.33,11600.0,42.8975,42.9042,42.8842,42.8842,11600.0
2012-12-26 12:05:00,64.34,64.34,64.31,64.31,34100.0,42.8909,42.8909,42.8709,42.8709,34100.0
2012-12-26 12:10:00,64.32,64.33,64.31,64.31,10500.0,42.8775,42.8842,42.8709,42.8709,10500.0
2012-12-26 12:15:00,64.3,64.31,64.28,64.3,43600.0,42.8642,42.8709,42.8509,42.8642,43600.0
2012-12-26 12:20:00,64.3,64.3,64.27,64.27,28700.0,42.8642,42.8642,42.8442,42.8442,28700.0
2012-12-26 12:25:00,64.27,64.28,64.25,64.26,12100.0,42.8442,42.8509,42.8309,42.8375,12100.0
2012-12-26 12:30:00,64.26,64.28,64.25,64.27,22900.0,42.8375,42.8509,42.8309,42.8442,22900.0
2012-12-26 12:35:00,64.27,64.28,64.25,64.26,9400.0,42.8442,42.8509,42.8309,42.8375,9400.0
2012-12-26 12:40:00,64.26,64.26,64.22,64.24,50000.0,42.8375,42.8375,42.8109,42.8242,50000.0
2012-12-26 12:45:00,64.23,64.25,64.23,64.25,32300.0,42.8175,42.8309,42.8175,42.8309,32300.0
2012-12-26 12:50:00,64.26,64.29,64.25,64.29,31400.0,42.8375,42.8575,42.8309,42.8575,31400.0
2012-12-26 12:55:00,64.29,64.3,64.27,64.28,43800.0,42.8575,42.8642,42.8442,42.8509,43800.0
2012-12-26 13:00:00,64.28,64.28,64.25,64.27,7500.0,42.8509,42.8509,42.8309,42.8442,7500.0
2012-12-26 13:05:00,64.26,64.26,64.24,64.25,14800.0,42.8375,42.8375,42.8242,42.8309,14800.0
2012-12-26 13:10:00,64.25,64.28,64.24,64.28,12300.0,42.8309,42.8509,42.8242,42.8509,12300.0
2012-12-26 13:15:00,64.28,64.34,64.28,64.34,37900.0,42.8509,42.8909,42.8509,42.8909,37900.0
2012-12-26 13:20:00,64.34,64.34,64.29,64.29,15600.0,42.8909,42.8909,42.8575,42.8575,15600.0
2012-12-26 13:25:00,64.3,64.34,64.3,64.34,62200.0,42.8642,42.8909,42.8642,42.8909,62200.0
2012-12-26 13:30:00,64.33,64.36,64.32,64.35,19000.0,42.8842,42.9042,42.8775,42.8975,19000.0
2012-12-26 13:35:00,64.35,64.37,64.33,64.35,31500.0,42.8975,42.9109,42.8842,42.8975,31500.0
2012-12-26 13:40:00,64.35,64.37,64.35,64.37,9000.0,42.8975,42.9109,42.8975,42.9109,9000.0
2012-12-26 13:45:00,64.37,64.4,64.37,64.4,20400.0,42.9109,42.9309,42.9109,42.9309,20400.0
2012-12-26 13:50:00,64.4,64.4,64.37,64.37,8100.0,42.9309,42.9309,42.9109,42.9109,8100.0
2012-12-26 13:55:00,64.37,64.39,64.36,64.37,12200.0,42.9109,42.9242,42.9042,42.9109,12200.0
2012-12-26 14:00:00,64.36,64.4,64.36,64.38,20900.0,42.9042,42.9309,42.9042,42.9175,20900.0
2012-12-26 14:05:00,64.38,64.39,64.37,64.38,8000.0,42.9175,42.9242,42.9109,42.9175,8000.0
2012-12-26 14:10:00,64.39,64.39,64.38,64.38,3500.0,42.9242,42.9242,42.9175,42.9175,3500.0
2012-12-26 14:15:00,64.38,64.44,64.38,64.44,21300.0,42.9175,42.9575,42.9175,42.9575,21300.0
2012-12-26 14:20:00,64.43,64.43,64.4,64.42,38100.0,42.9509,42.9509,42.9309,42.9442,38100.0
2012-12-26 14:25:00,64.42,64.42,64.41,64.41,18500.0,42.9442,42.9442,42.9375,42.9375,18500.0
2012-12-26 14:30:00,64.4,64.41,64.39,64.41,19500.0,42.9309,42.9375,42.9242,42.9375,19500.0
2012-12-26 14:35:00,64.41,64.42,64.41,64.41,17000.0,42.9375,42.9442,42.9375,42.9375,17000.0
2012-12-26 14:40:00,64.42,64.43,64.4,64.41,9700.0,42.9442,42.9509,42.9309,42.9375,9700.0
2012-12-26 14:45:00,64.4,64.41,64.4,64.41,14700.0,42.9309,42.9375,42.9309,42.9375,14700.0
2012-12-26 14:50:00,64.41,64.48,64.4,64.47,31700.0,42.9375,42.9842,42.9309,42.9775,31700.0
2012-12-26 14:55:00,64.48,64.5,64.46,64.47,26100.0,42.9842,42.9975,42.9709,42.9775,26100.0
2012-12-26 15:00:00,64.47,64.47,64.46,64.46,6800.0,42.9775,42.9775,42.9709,42.9709,6800.0
2012-12-26 15:05:00,64.46,64.49,64.45,64.49,12400.0,42.9709,42.9909,42.9642,42.9909,12400.0
2012-12-26 15:10:00,64.49,64.5,64.47,64.47,26800.0,42.9909,42.9975,42.9775,42.9775,26800.0
2012-12-26 15:15:00,64.47,64.48,64.43,64.43,37900.0,42.9775,42.9842,42.9509,42.9509,37900.0
2012-12-26 15:20:00,64.42,64.45,64.41,64.41,18600.0,42.9442,42.9642,42.9375,42.9375,18600.0
2012-12-26 15:25:00,64.41,64.44,64.41,64.43,36400.0,42.9375,42.9575,42.9375,42.9509,36400.0
2012-12-26 15:30:00,64.43,64.43,64.41,64.42,21400.0,42.9509,42.9509,42.9375,42.9442,21400.0
2012-12-26 15:35:00,64.42,64.43,64.39,64.42,21400.0,42.9442,42.9509,42.9242,42.9442,21400.0
2012-12-26 15:40:00,64.41,64.42,64.37,64.38,29500.0,42.9375,42.9442,42.9109,42.9175,29500.0
2012-12-26 15:45:00,64.38,64.38,64.33,64.36,143000.0,42.9175,42.9175,42.8842,42.9042,143000.0
2012-12-26 15:50:00,64.35,64.37,64.32,64.37,190200.0,42.8975,42.9109,42.8775,42.9109,190200.0
2012-12-26 15:55:00,64.36,64.39,64.34,64.39,530700.0,42.9042,42.9242,42.8909,42.9242,530700.0
2012-12-27 09:30:00,64.46,64.46,64.3,64.33,60700.0,42.9709,42.9709,42.8642,42.8842,60700.0
2012-12-27 09:35:00,64.33,64.54,64.32,64.52,116800.0,42.8842,43.0242,42.8775,43.0109,116800.0
2012-12-27 09:40:00,64.53,64.72,64.53,64.65,84800.0,43.0175,43.1442,43.0175,43.0975,84800.0
2012-12-27 09:45:00,64.65,64.65,64.51,64.51,56100.0,43.0975,43.0975,43.0042,43.0042,56100.0
2012-12-27 09:50:00,64.52,64.54,64.47,64.52,64700.0,43.0109,43.0242,42.9775,43.0109,64700.0
2012-12-27 09:55:00,64.51,64.51,64.48,64.49,27500.0,43.0042,43.0042,42.9842,42.9909,27500.0
2012-12-27 10:00:00,64.49,64.52,64.45,64.48,75300.0,42.9909,43.0109,42.9642,42.9842,75300.0
2012-12-27 10:05:00,64.48,64.56,64.46,64.51,56100.0,42.9842,43.0375,42.9709,43.0042,56100.0
2012-12-27 10:10:00,64.51,64.55,64.51,64.51,59500.0,43.0042,43.0309,43.0042,43.0042,59500.0
2012-12-27 10:15:00,64.5,64.5,64.4,64.4,44100.0,42.9975,42.9975,42.9309,42.9309,44100.0
2012-12-27 10:20:00,64.41,64.41,64.23,64.29,156100.0,42.9375,42.9375,42.8175,42.8575,156100.0
2012-12-27 10:25:00,64.29,64.3,64.23,64.25,54500.0,42.8575,42.8642,42.8175,42.8309,54500.0
2012-12-27 10:30:00,64.25,64.3,64.25,64.3,64600.0,42.8309,42.8642,42.8309,42.8642,64600.0
2012-12-27 10:35:00,64.3,64.32,64.28,64.29,26700.0,42.8642,42.8775,42.8509,42.8575,26700.0
2012-12-27 10:40:00,64.29,64.31,64.22,64.23,113800.0,42.8575,42.8709,42.8109,42.8175,113800.0
2012-12-27 10:45:00,64.24,64.3,64.23,64.29,72700.0,42.8242,42.8642,42.8175,42.8575,72700.0
2012-12-27 10:50:00,64.3,64.31,64.27,64.27,13900.0,42.8642,42.8709,42.8442,42.8442,13900.0
2012-12-27 10:55:00,64.27,64.28,64.24,64.28,32300.0,42.8442,42.8509,42.8242,42.8509,32300.0
2012-12-27 11:00:00,64.28,64.31,64.27,64.27,23700.0,42.8509,42.8709,42.8442,42.8442,23700.0
2012-12-27 11:05:00,64.27,64.27,64.22,64.26,50100.0,42.8442,42.8442,42.8109,42.8375,50100.0
2012-12-27 11:10:00,64.26,64.26,64.18,64.19,73100.0,42.8375,42.8375,42.7842,42.7909,73100.0
2012-12-27 11:15:00,64.2,64.2,64.16,64.16,36600.0,42.7975,42.7975,42.7709,42.7709,36600.0
2012-12-27 11:20:00,64.16,64.18,64.14,64.14,31800.0,42.7709,42.7842,42.7575,42.7575,31800.0
2012-12-27 11:25:00,64.14,64.14,64.08,64.08,32000.0,42.7575,42.7575,42.7175,42.7175,32000.0
2012-12-27 11:30:00,64.09,64.1,64.07,64.08,17300.0,42.7242,42.7309,42.7109,42.7175,17300.0
2012-12-27 11:35:00,64.08,64.09,64.06,64.07,25300.0,42.7175,42.7242,42.7042,42.7109,25300.0
2012-12-27 11:40:00,64.07,64.1,64.06,64.09,65300.0,42.7109,42.7309,42.7042,42.7242,65300.0
2012-12-27 11:45:00,64.08,64.1,64.06,64.08,35800.0,42.7175,42.7309,42.7042,42.7175,35800.0
2012-12-27 11:50:00,64.08,64.08,64.03,64.04,53800.0,42.7175,42.7175,42.6842,42.6909,53800.0
2012-12-27 11:55:00,64.03,64.03,63.99,64.01,100100.0,42.6842,42.6842,42.6575,42.6709,100100.0
2012-12-27 12:00:00,64.01,64.03,63.98,63.98,60800.0,42.6709,42.6842,42.6509,42.6509,60800.0
2012-12-27 12:05:00,63.98,63.99,63.93,63.96,65900.0,42.6509,42.6575,42.6175,42.6375,65900.0
2012-12-27 12:10:00,63.96,64.0,63.94,64.0,29300.0,42.6375,42.6642,42.6242,42.6642,29300.0
2012-12-27 12:15:00,64.0,64.01,63.98,64.0,43100.0,42.6642,42.6709,42.6509,42.6642,43100.0
2012-12-27 12:20:00,64.0,64.0,63.96,63.96,51700.0,42.6642,42.6642,42.6375,42.6375,51700.0
2012-12-27 12:25:00,63.96,63.97,63.95,63.96,46800.0,42.6375,42.6442,42.6309,42.6375,46800.0
2012-12-27 12:30:00,63.97,63.98,63.91,63.96,138100.0,42.6442,42.6509,42.6042,42.6375,138100.0
2012-12-27 12:35:00,63.96,63.96,63.9,63.93,110000.0,42.6375,42.6375,42.5975,42.6175,110000.0
2012-12-27 12:40:00,63.93,63.93,63.92,63.93,12000.0,42.6175,42.6175,42.6109,42.6175,12000.0
2012-12-27 12:45:00,63.93,63.97,63.92,63.97,136200.0,42.6175,42.6442,42.6109,42.6442,136200.0
2012-12-27 12:50:00,63.97,64.02,63.95,64.01,63100.0,42.6442,42.6775,42.6309,42.6709,63100.0
2012-12-27 12:55:00,64.02,64.07,64.0,64.06,57500.0,42.6775,42.7109,42.6642,42.7042,57500.0
2012-12-27 13:00:00,64.06,64.08,64.04,64.06,24900.0,42.7042,42.7175,42.6909,42.7042,24900.0
2012-12-27 13:05:00,64.06,64.06,64.0,64.04,76100.0,42.7042,42.7042,42.6642,42.6909,76100.0
2012-12-27 13:10:00,64.04,64.04,64.02,64.03,26100.0,42.6909,42.6909,42.6775,42.6842,26100.0
2012-12-27 13:15:00,64.02,64.07,64.02,64.04,14700.0,42.6775,42.7109,42.6775,42.6909,14700.0
2012-12-27 13:20:00,64.05,64.05,63.97,64.0,83800.0,42.6975,42.6975,42.6442,42.6642,83800.0
2012-12-27 13:25:00,64.0,64.0,63.96,63.99,22700.0,42.6642,42.6642,42.6375,42.6575,22700.0
2012-12-27 13:30:00,63.99,64.01,63.96,63.96,73700.0,42.6575,42.6709,42.6375,42.6375,73700.0
2012-12-27 13:35:00,63.96,63.98,63.94,63.96,83100.0,42.6375,42.6509,42.6242,42.6375,83100.0
2012-12-27 13:40:00,63.97,63.97,63.92,63.94,44700.0,42.6442,42.6442,42.6109,42.6242,44700.0
2012-12-27 13:45:00,63.94,63.94,63.9,63.91,64900.0,42.6242,42.6242,42.5975,42.6042,64900.0
2012-12-27 13:50:00,63.91,63.93,63.9,63.92,20900.0,42.6042,42.6175,42.5975,42.6109,20900.0
2012-12-27 13:55:00,63.93,63.93,63.88,63.89,36300.0,42.6175,42.6175,42.5842,42.5909,36300.0
2012-12-27 14:00:00,63.89,63.9,63.84,63.84,120000.0,42.5909,42.5975,42.5575,42.5575,120000.0
2012-12-27 14:05:00,63.84,63.85,63.81,63.81,65000.0,42.5575,42.5642,42.5375,42.5375,65000.0
2012-12-27 14:10:00,63.81,63.84,63.81,63.84,44500.0,42.5375,42.5575,42.5375,42.5575,44500.0
2012-12-27 14:15:00,63.84,63.89,63.82,63.89,54300.0,42.5575,42.5909,42.5442,42.5909,54300.0
2012-12-27 14:20:00,63.9,63.91,63.87,63.9,100300.0,42.5975,42.6042,42.5775,42.5975,100300.0
2012-12-27 14:25:00,63.89,63.89,63.87,63.87,29300.0,42.5909,42.5909,42.5775,42.5775,29300.0
2012-12-27 14:30:00,63.88,63.89,63.83,63.83,158800.0,42.5842,42.5909,42.5509,42.5509,158800.0
2012-12-27 14:35:00,63.83,63.86,63.83,63.86,73700.0,42.5509,42.5709,42.5509,42.5709,73700.0
2012-12-27 14:40:00,63.86,63.97,63.85,63.97,26500.0,42.5709,42.6442,42.5642,42.6442,26500.0
2012-12-27 14:45:00,63.97,64.11,63.95,64.04,308300.0,42.6442,42.7375,42.6309,42.6909,308300.0
2012-12-27 14:50:00,64.04,64.08,64.03,64.06,34000.0,42.6909,42.7175,42.6842,42.7042,34000.0
2012-12-27 14:55:00,64.05,64.15,64.04,64.15,128200.0,42.6975,42.7642,42.6909,42.7642,128200.0
2012-12-27 15:00:00,64.15,64.19,64.14,64.19,57900.0,42.7642,42.7909,42.7575,42.7909,57900.0
2012-12-27 15:05:00,64.19,64.27,64.18,64.24,131400.0,42.7909,42.8442,42.7842,42.8242,131400.0
2012-12-27 15:10:00,64.25,64.25,64.2,64.21,27300.0,42.8309,42.8309,42.7975,42.8042,27300.0
2012-12-27 15:15:00,64.2,64.26,64.2,64.26,193900.0,42.7975,42.8375,42.7975,42.8375,193900.0
2012-12-27 15:20:00,64.26,64.38,64.25,64.37,417900.0,42.8375,42.9175,42.8309,42.9109,417900.0
2012-12-27 15:25:00,64.38,64.45,64.36,64.42,347700.0,42.9175,42.9642,42.9042,42.9442,347700.0
2012-12-27 15:30:00,64.41,64.46,64.4,64.44,178300.0,42.9375,42.9709,42.9309,42.9575,178300.0
2012-12-27 15:35:00,64.43,64.46,64.43,64.46,102600.0,42.9509,42.9709,42.9509,42.9709,102600.0
2012-12-27 15:40:00,64.46,64.56,64.46,64.55,92800.0,42.9709,43.0375,42.9709,43.0309,92800.0
2012-12-27 15:45:00,64.54,64.55,64.41,64.42,54400.0,43.0242,43.0309,42.9375,42.9442,54400.0
2012-12-27 15:50:00,64.42,64.48,64.41,64.46,236000.0,42.9442,42.9842,42.9375,42.9709,236000.0
2012-12-27 15:55:00,64.47,64.63,64.47,64.51,660700.0,42.9775,43.0842,42.9775,43.0042,660700.0
2012-12-28 09:30:00,64.27,64.34,64.15,64.28,43200.0,42.8442,42.8909,42.7642,42.8509,43200.0
2012-12-28 09:35:00,64.28,64.3,64.28,64.28,34900.0,42.8509,42.8642,42.8509,42.8509,34900.0
2012-12-28 09:40:00,64.28,64.29,64.1,64.16,25900.0,42.8509,42.8575,42.7309,42.7709,25900.0
2012-12-28 09:45:00,64.16,64.17,64.13,64.16,16400.0,42.7709,42.7775,42.7509,42.7709,16400.0
2012-12-28 09:50:00,64.16,64.18,64.13,64.16,38200.0,42.7709,42.7842,42.7509,42.7709,38200.0
2012-12-28 09:55:00,64.16,64.2,64.12,64.2,31000.0,42.7709,42.7975,42.7442,42.7975,31000.0
2012-12-28 10:00:00,64.2,64.28,64.2,64.28,30900.0,42.7975,42.8509,42.7975,42.8509,30900.0
2012-12-28 10:05:00,64.28,64.33,64.24,64.26,35900.0,42.8509,42.8842,42.8242,42.8375,35900.0
2012-12-28 10:10:00,64.26,64.28,64.2,64.2,67100.0,42.8375,42.8509,42.7975,42.7975,67100.0
2012-12-28 10:15:00,64.2,64.29,64.2,64.28,56100.0,42.7975,42.8575,42.7975,42.8509,56100.0
2012-12-28 10:20:00,64.29,64.3,64.25,64.27,66500.0,42.8575,42.8642,42.8309,42.8442,66500.0
2012-12-28 10:25:00,64.27,64.29,64.24,64.29,65000.0,42.8442,42.8575,42.8242,42.8575,65000.0
2012-12-28 10:30:00,64.29,64.41,64.29,64.38,55800.0,42.8575,42.9375,42.8575,42.9175,55800.0
2012-12-28 10:35:00,64.39,64.46,64.38,64.45,87900.0,42.9242,42.9709,42.9175,42.9642,87900.0
2012-12-28 10:40:00,64.45,64.57,64.44,64.53,75500.0,42.9642,43.0442,42.9575,43.0175,75500.0
2012-12-28 10:45:00,64.53,64.65,64.53,64.6,89100.0,43.0175,43.0975,43.0175,43.0642,89100.0
2012-12-28 10:50:00,64.6,64.61,64.5,64.5,21800.0,43.0642,43.0709,42.9975,42.9975,21800.0
2012-12-28 10:55:00,64.51,64.51,64.44,64.44,17900.0,43.0042,43.0042,42.9575,42.9575,17900.0
2012-12-28 11:00:00,64.44,64.52,64.44,64.51,24900.0,42.9575,43.0109,42.9575,43.0042,24900.0
2012-12-28 11:05:00,64.51,64.51,64.42,64.42,64900.0,43.0042,43.0042,42.9442,42.9442,64900.0
2012-12-28 11:10:00,64.41,64.42,64.39,64.41,36000.0,42.9375,42.9442,42.9242,42.9375,36000.0
2012-12-28 11:15:00,64.41,64.45,64.41,64.44,34100.0,42.9375,42.9642,42.9375,42.9575,34100.0
2012-12-28 11:20:00,64.44,64.44,64.4,64.4,12100.0,42.9575,42.9575,42.9309,42.9309,12100.0
2012-12-28 11:25:00,64.4,64.41,64.33,64.34,13900.0,42.9309,42.9375,42.8842,42.8909,13900.0
2012-12-28 11:30:00,64.33,64.36,64.31,64.32,26400.0,42.8842,42.9042,42.8709,42.8775,26400.0
2012-12-28 11:35:00,64.31,64.33,64.27,64.32,31300.0,42.8709,42.8842,42.8442,42.8775,31300.0
2012-12-28 11:40:00,64.31,64.39,64.31,64.35,26000.0,42.8709,42.9242,42.8709,42.8975,26000.0
2012-12-28 11:45:00,64.36,64.36,64.33,64.34,11900.0,42.9042,42.9042,42.8842,42.8909,11900.0
2012-12-28 11:50:00,64.33,64.34,64.33,64.34,18800.0,42.8842,42.8909,42.8842,42.8909,18800.0
2012-12-28 11:55:00,64.34,64.34,64.33,64.34,8300.0,42.8909,42.8909,42.8842,42.8909,8300.0
2012-12-28 12:00:00,64.34,64.38,64.34,64.36,27200.0,42.8909,42.9175,42.8909,42.9042,27200.0
2012-12-28 12:05:00,64.35,64.36,64.33,64.34,12000.0,42.8975,42.9042,42.8842,42.8909,12000.0
2012-12-28 12:10:00,64.35,64.37,64.32,64.37,12900.0,42.8975,42.9109,42.8775,42.9109,12900.0
2012-12-28 12:15:00,64.36,64.39,64.36,64.38,8500.0,42.9042,42.9242,42.9042,42.9175,8500.0
2012-12-28 12:20:00,64.38,64.39,64.34,64.35,14500.0,42.9175,42.9242,42.8909,42.8975,14500.0
2012-12-28 12:25:00,64.36,64.36,64.34,64.35,13900.0,42.9042,42.9042,42.8909,42.8975,13900.0
2012-12-28 12:30:00,64.34,64.36,64.34,64.34,7800.0,42.8909,42.9042,42.8909,42.8909,7800.0
2012-12-28 12:35:00,64.35,64.37,64.34,64.35,14900.0,42.8975,42.9109,42.8909,42.8975,14900.0
2012-12-28 12:40:00,64.35,64.35,64.33,64.34,15100.0,42.8975,42.8975,42.8842,42.8909,15100.0
2012-12-28 12:45:00,64.33,64.34,64.31,64.34,21500.0,42.8842,42.8909,42.8709,42.8909,21500.0
2012-12-28 12:50:00,64.34,64.35,64.33,64.34,26600.0,42.8909,42.8975,42.8842,42.8909,26600.0
2012-12-28 12:55:00,64.34,64.34,64.31,64.32,36000.0,42.8909,42.8909,42.8709,42.8775,36000.0
2012-12-28 13:00:00,64.33,64.34,64.3,64.34,33100.0,42.8842,42.8909,42.8642,42.8909,33100.0
2012-12-28 13:05:00,64.34,64.34,64.3,64.31,18000.0,42.8909,42.8909,42.8642,42.8709,18000.0
2012-12-28 13:10:00,64.32,64.33,64.3,64.31,21200.0,42.8775,42.8842,42.8642,42.8709,21200.0
2012-12-28 13:15:00,64.3,64.32,64.28,64.32,18100.0,42.8642,42.8775,42.8509,42.8775,18100.0
2012-12-28 13:20:00,64.31,64.33,64.3,64.31,9000.0,42.8709,42.8842,42.8642,42.8709,9000.0
2012-12-28 13:25:00,64.33,64.34,64.31,64.32,12200.0,42.8842,42.8909,42.8709,42.8775,12200.0
2012-12-28 13:30:00,64.31,64.33,64.31,64.32,19300.0,42.8709,42.8842,42.8709,42.8775,19300.0
2012-12-28 13:35:00,64.32,64.34,64.32,64.32,11300.0,42.8775,42.8909,42.8775,42.8775,11300.0
2012-12-28 13:40:00,64.32,64.33,64.31,64.33,20200.0,42.8775,42.8842,42.8709,42.8842,20200.0
2012-12-28 13:45:00,64.32,64.32,64.28,64.29,25100.0,42.8775,42.8775,42.8509,42.8575,25100.0
2012-12-28 13:50:00,64.29,64.29,64.26,64.27,17100.0,42.8575,42.8575,42.8375,42.8442,17100.0
2012-12-28 13:55:00,64.27,64.27,64.23,64.25,28200.0,42.8442,42.8442,42.8175,42.8309,28200.0
2012-12-28 14:00:00,64.24,64.28,64.24,64.27,20700.0,42.8242,42.8509,42.8242,42.8442,20700.0
2012-12-28 14:05:00,64.26,64.27,64.24,64.26,35000.0,42.8375,42.8442,42.8242,42.8375,35000.0
2012-12-28 14:10:00,64.26,64.27,64.25,64.26,22200.0,42.8375,42.8442,42.8309,42.8375,22200.0
2012-12-28 14:15:00,64.26,64.27,64.24,64.25,14500.0,42.8375,42.8442,42.8242,42.8309,14500.0
2012-12-28 14:20:00,64.25,64.26,64.24,64.25,7100.0,42.8309,42.8375,42.8242,42.8309,7100.0
2012-12-28 14:25:00,64.25,64.25,64.21,64.22,17500.0,42.8309,42.8309,42.8042,42.8109,17500.0
2012-12-28 14:30:00,64.21,64.22,64.19,64.19,16600.0,42.8042,42.8109,42.7909,42.7909,16600.0
2012-12-28 14:35:00,64.19,64.19,64.16,64.17,22400.0,42.7909,42.7909,42.7709,42.7775,22400.0
2012-12-28 14:40:00,64.17,64.22,64.16,64.22,14300.0,42.7775,42.8109,42.7709,42.8109,14300.0
2012-12-28 14:45:00,64.21,64.23,64.19,64.21,18900.0,42.8042,42.8175,42.7909,42.8042,18900.0
2012-12-28 14:50:00,64.22,64.22,64.2,64.21,14100.0,42.8109,42.8109,42.7975,42.8042,14100.0
2012-12-28 14:55:00,64.2,64.21,64.19,64.2,120100.0,42.7975,42.8042,42.7909,42.7975,120100.0
2012-12-28 15:00:00,64.2,64.22,64.19,64.21,26400.0,42.7975,42.8109,42.7909,42.8042,26400.0
2012-12-28 15:05:00,64.21,64.22,64.19,64.22,12400.0,42.8042,42.8109,42.7909,42.8109,12400.0
2012-12-28 15:10:00,64.21,64.21,64.18,64.2,13600.0,42.8042,42.8042,42.7842,42.7975,13600.0
2012-12-28 15:15:00,64.2,64.33,64.2,64.33,210000.0,42.7975,42.8842,42.7975,42.8842,210000.0
2012-12-28 15:20:00,64.33,64.34,64.31,64.31,33700.0,42.8842,42.8909,42.8709,42.8709,33700.0
2012-12-28 15:25:00,64.32,64.33,64.28,64.3,43500.0,42.8775,42.8842,42.8509,42.8642,43500.0
2012-12-28 15:30:00,64.31,64.31,64.29,64.29,21900.0,42.8709,42.8709,42.8575,42.8575,21900.0
2012-12-28 15:35:00,64.29,64.33,64.15,64.17,175900.0,42.8575,42.8842,42.7642,42.7775,175900.0
2012-12-28 15:40:00,64.17,64.2,64.15,64.17,64100.0,42.7775,42.7975,42.7642,42.7775,64100.0
2012-12-28 15:45:00,64.16,64.17,64.07,64.1,167300.0,42.7709,42.7775,42.7109,42.7309,167300.0
2012-12-28 15:50:00,64.09,64.13,64.03,64.11,282100.0,42.7242,42.7509,42.6842,42.7375,282100.0
2012-12-28 15:55:00,64.1,64.14,64.07,64.07,462800.0,42.7309,42.7575,42.7109,42.7109,462800.0
2012-12-31 09:30:00,64.06,64.11,63.95,64.06,212000.0,42.7042,42.7375,42.6309,42.7042,212000.0
2012-12-31 09:35:00,64.05,64.08,63.98,64.08,118800.0,42.6975,42.7175,42.6509,42.7175,118800.0
2012-12-31 09:40:00,64.07,64.14,64.06,64.06,123200.0,42.7109,42.7575,42.7042,42.7042,123200.0
2012-12-31 09:45:00,64.06,64.06,63.95,63.96,174800.0,42.7042,42.7042,42.6309,42.6375,174800.0
2012-12-31 09:50:00,63.96,63.97,63.88,63.93,92500.0,42.6375,42.6442,42.5842,42.6175,92500.0
2012-12-31 09:55:00,63.93,64.01,63.93,63.98,78100.0,42.6175,42.6709,42.6175,42.6509,78100.0
2012-12-31 10:00:00,63.98,63.99,63.95,63.96,63500.0,42.6509,42.6575,42.6309,42.6375,63500.0
2012-12-31 10:05:00,63.96,64.1,63.95,64.08,107000.0,42.6375,42.7309,42.6309,42.7175,107000.0
2012-12-31 10:10:00,64.07,64.09,64.02,64.04,35100.0,42.7109,42.7242,42.6775,42.6909,35100.0
2012-12-31 10:15:00,64.05,64.09,64.04,64.05,51100.0,42.6975,42.7242,42.6909,42.6975,51100.0
2012-12-31 10:20:00,64.04,64.08,64.02,64.08,33900.0,42.6909,42.7175,42.6775,42.7175,33900.0
2012-12-31 10:25:00,64.08,64.32,64.06,64.24,142900.0,42.7175,42.8775,42.7042,42.8242,142900.0
2012-12-31 10:30:00,64.24,64.32,64.24,64.32,20800.0,42.8242,42.8775,42.8242,42.8775,20800.0
2012-12-31 10:35:00,64.31,64.35,64.28,64.31,40900.0,42.8709,42.8975,42.8509,42.8709,40900.0
2012-12-31 10:40:00,64.31,64.32,64.28,64.3,46700.0,42.8709,42.8775,42.8509,42.8642,46700.0
2012-12-31 10:45:00,64.28,64.33,64.26,64.26,55000.0,42.8509,42.8842,42.8375,42.8375,55000.0
2012-12-31 10:50:00,64.28,64.3,64.21,64.27,79200.0,42.8509,42.8642,42.8042,42.8442,79200.0
2012-12-31 10:55:00,64.28,64.29,64.25,64.26,34300.0,42.8509,42.8575,42.8309,42.8375,34300.0
2012-12-31 11:00:00,64.26,64.45,64.25,64.43,81400.0,42.8375,42.9642,42.8309,42.9509,81400.0
2012-12-31 11:05:00,64.43,64.44,64.26,64.26,63800.0,42.9509,42.9575,42.8375,42.8375,63800.0
2012-12-31 11:10:00,64.26,64.32,64.26,64.31,32100.0,42.8375,42.8775,42.8375,42.8709,32100.0
2012-12-31 11:15:00,64.32,64.34,64.28,64.28,15000.0,42.8775,42.8909,42.8509,42.8509,15000.0
2012-12-31 11:20:00,64.3,64.33,64.27,64.28,23700.0,42.8642,42.8842,42.8442,42.8509,23700.0
2012-12-31 11:25:00,64.28,64.29,64.25,64.27,34500.0,42.8509,42.8575,42.8309,42.8442,34500.0
2012-12-31 11:30:00,64.27,64.3,64.26,64.29,154100.0,42.8442,42.8642,42.8375,42.8575,154100.0
2012-12-31 11:35:00,64.28,64.29,64.23,64.23,46400.0,42.8509,42.8575,42.8175,42.8175,46400.0
2012-12-31 11:40:00,64.23,64.26,64.21,64.21,23100.0,42.8175,42.8375,42.8042,42.8042,23100.0
2012-12-31 11:45:00,64.22,64.26,64.2,64.23,32000.0,42.8109,42.8375,42.7975,42.8175,32000.0
2012-12-31 11:50:00,64.23,64.23,64.2,64.21,30300.0,42.8175,42.8175,42.7975,42.8042,30300.0
2012-12-31 11:55:00,64.21,64.25,64.2,64.21,27100.0,42.8042,42.8309,42.7975,42.8042,27100.0
2012-12-31 12:00:00,64.22,64.28,64.22,64.28,40200.0,42.8109,42.8509,42.8109,42.8509,40200.0
2012-12-31 12:05:00,64.28,64.28,64.22,64.23,23400.0,42.8509,42.8509,42.8109,42.8175,23400.0
2012-12-31 12:10:00,64.22,64.28,64.22,64.28,41400.0,42.8109,42.8509,42.8109,42.8509,41400.0
2012-12-31 12:15:00,64.28,64.34,64.28,64.33,31800.0,42.8509,42.8909,42.8509,42.8842,31800.0
2012-12-31 12:20:00,64.32,64.33,64.29,64.29,23600.0,42.8775,42.8842,42.8575,42.8575,23600.0
2012-12-31 12:25:00,64.29,64.31,64.28,64.29,14200.0,42.8575,42.8709,42.8509,42.8575,14200.0
2012-12-31 12:30:00,64.29,64.33,64.29,64.3,12700.0,42.8575,42.8842,42.8575,42.8642,12700.0
2012-12-31 12:35:00,64.3,64.34,64.3,64.32,42700.0,42.8642,42.8909,42.8642,42.8775,42700.0
2012-12-31 12:40:00,64.32,64.45,64.31,64.42,59300.0,42.8775,42.9642,42.8709,42.9442,59300.0
2012-12-31 12:45:00,64.43,64.58,64.43,64.54,118900.0,42.9509,43.0509,42.9509,43.0242,118900.0
2012-12-31 12:50:00,64.54,64.55,64.48,64.49,38100.0,43.0242,43.0309,42.9842,42.9909,38100.0
2012-12-31 12:55:00,64.5,64.5,64.36,64.44,145300.0,42.9975,42.9975,42.9042,42.9575,145300.0
2012-12-31 13:00:00,64.44,64.46,64.41,64.43,28900.0,42.9575,42.9709,42.9375,42.9509,28900.0
2012-12-31 13:05:00,64.43,64.43,64.35,64.39,32900.0,42.9509,42.9509,42.8975,42.9242,32900.0
2012-12-31 13:10:00,64.4,64.45,64.35,64.41,56800.0,42.9309,42.9642,42.8975,42.9375,56800.0
2012-12-31 13:15:00,64.42,64.47,64.39,64.4,30800.0,42.9442,42.9775,42.9242,42.9309,30800.0
2012-12-31 13:20:00,64.4,64.45,64.38,64.43,63200.0,42.9309,42.9642,42.9175,42.9509,63200.0
2012-12-31 13:25:00,64.41,64.44,64.4,64.4,15400.0,42.9375,42.9575,42.9309,42.9309,15400.0
2012-12-31 13:30:00,64.39,64.41,64.34,64.35,40500.0,42.9242,42.9375,42.8909,42.8975,40500.0
2012-12-31 13:35:00,64.35,64.35,64.31,64.35,18100.0,42.8975,42.8975,42.8709,42.8975,18100.0
2012-12-31 13:40:00,64.35,64.38,64.33,64.34,33700.0,42.8975,42.9175,42.8842,42.8909,33700.0
2012-12-31 13:45:00,64.36,64.49,64.26,64.28,254500.0,42.9042,42.9909,42.8375,42.8509,254500.0
2012-12-31 13:50:00,64.28,64.34,64.26,64.33,108800.0,42.8509,42.8909,42.8375,42.8842,108800.0
2012-12-31 13:55:00,64.32,64.37,64.3,64.31,60700.0,42.8775,42.9109,42.8642,42.8709,60700.0
2012-12-31 14:00:00,64.32,64.37,64.31,64.34,39200.0,42.8775,42.9109,42.8709,42.8909,39200.0
2012-12-31 14:05:00,64.34,64.39,64.33,64.38,21600.0,42.8909,42.9242,42.8842,42.9175,21600.0
2012-12-31 14:10:00,64.37,64.39,64.34,64.38,17000.0,42.9109,42.9242,42.8909,42.9175,17000.0
2012-12-31 14:15:00,64.39,64.42,64.38,64.42,33200.0,42.9242,42.9442,42.9175,42.9442,33200.0
2012-12-31 14:20:00,64.41,64.45,64.39,64.44,29000.0,42.9375,42.9642,42.9242,42.9575,29000.0
2012-12-31 14:25:00,64.43,64.48,64.43,64.46,42500.0,42.9509,42.9842,42.9509,42.9709,42500.0
2012-12-31 14:30:00,64.45,64.51,64.45,64.46,89000.0,42.9642,43.0042,42.9642,42.9709,89000.0
2012-12-31 14:35:00,64.47,64.47,64.42,64.42,49100.0,42.9775,42.9775,42.9442,42.9442,49100.0
2012-12-31 14:40:00,64.42,64.5,64.41,64.48,30900.0,42.9442,42.9975,42.9375,42.9842,30900.0
2012-12-31 14:45:00,64.48,64.57,64.46,64.54,90700.0,42.9842,43.0442,42.9709,43.0242,90700.0
2012-12-31 14:50:00,64.54,64.57,64.48,64.52,77100.0,43.0242,43.0442,42.9842,43.0109,77100.0
2012-12-31 14:55:00,64.52,64.64,64.52,64.59,96200.0,43.0109,43.0908,43.0109,43.0575,96200.0
2012-12-31 15:00:00,64.59,64.66,64.58,64.61,97900.0,43.0575,43.1042,43.0509,43.0709,97900.0
2012-12-31 15:05:00,64.61,64.62,64.58,64.59,135000.0,43.0709,43.0775,43.0509,43.0575,135000.0
2012-12-31 15:10:00,64.59,64.6,64.51,64.53,148100.0,43.0575,43.0642,43.0042,43.0175,148100.0
2012-12-31 15:15:00,64.53,64.56,64.52,64.53,103800.0,43.0175,43.0375,43.0109,43.0175,103800.0
2012-12-31 15:20:00,64.54,64.6,64.53,64.6,162100.0,43.0242,43.0642,43.0175,43.0642,162100.0
2012-12-31 15:25:00,64.6,64.62,64.49,64.52,289700.0,43.0642,43.0775,42.9909,43.0109,289700.0
2012-12-31 15:30:00,64.52,64.54,64.49,64.53,155800.0,43.0109,43.0242,42.9909,43.0175,155800.0
2012-12-31 15:35:00,64.53,64.56,64.52,64.56,150500.0,43.0175,43.0375,43.0109,43.0375,150500.0
2012-12-31 15:40:00,64.56,64.58,64.5,64.51,159400.0,43.0375,43.0509,42.9975,43.0042,159400.0
2012-12-31 15:45:00,64.5,64.6,64.49,64.59,248200.0,42.9975,43.0642,42.9909,43.0575,248200.0
2012-12-31 15:50:00,64.59,64.71,64.58,64.68,333400.0,43.0575,43.1375,43.0509,43.1175,333400.0
2012-12-31 15:55:00,64.68,64.73,64.64,64.72,997700.0,43.1175,43.1508,43.0908,43.1442,997700.0
2013-01-02 09:30:00,65.63,65.89,65.3,65.56,379200.0,43.7508,43.9241,43.5308,43.7041,379200.0
2013-01-02 09:35:00,65.56,65.66,65.56,65.63,202700.0,43.7041,43.7708,43.7041,43.7508,202700.0
2013-01-02 09:40:00,65.63,65.63,65.41,65.43,159200.0,43.7508,43.7508,43.6042,43.6175,159200.0
2013-01-02 09:45:00,65.43,65.51,65.42,65.46,270200.0,43.6175,43.6708,43.6108,43.6375,270200.0
2013-01-02 09:50:00,65.45,65.6,65.45,65.6,154600.0,43.6308,43.7308,43.6308,43.7308,154600.0
2013-01-02 09:55:00,65.59,65.63,65.57,65.6,290700.0,43.7241,43.7508,43.7108,43.7308,290700.0
2013-01-02 10:00:00,65.6,65.71,65.6,65.68,308600.0,43.7308,43.8041,43.7308,43.7841,308600.0
2013-01-02 10:05:00,65.69,65.69,65.64,65.66,268900.0,43.7908,43.7908,43.7575,43.7708,268900.0
2013-01-02 10:10:00,65.66,65.76,65.66,65.75,167800.0,43.7708,43.8375,43.7708,43.8308,167800.0
2013-01-02 10:15:00,65.76,65.79,65.74,65.75,244600.0,43.8375,43.8575,43.8241,43.8308,244600.0
2013-01-02 10:20:00,65.75,65.76,65.69,65.71,98100.0,43.8308,43.8375,43.7908,43.8041,98100.0
2013-01-02 10:25:00,65.7,65.71,65.64,65.69,117300.0,43.7975,43.8041,43.7575,43.7908,117300.0
2013-01-02 10:30:00,65.7,65.76,65.68,65.76,141700.0,43.7975,43.8375,43.7841,43.8375,141700.0
2013-01-02 10:35:00,65.77,65.77,65.65,65.66,68000.0,43.8441,43.8441,43.7641,43.7708,68000.0
2013-01-02 10:40:00,65.66,65.67,65.63,65.64,236000.0,43.7708,43.7775,43.7508,43.7575,236000.0
2013-01-02 10:45:00,65.64,65.65,65.59,65.59,166800.0,43.7575,43.7641,43.7241,43.7241,166800.0
2013-01-02 10:50:00,65.59,65.61,65.58,65.6,130200.0,43.7241,43.7375,43.7175,43.7308,130200.0
2013-01-02 10:55:00,65.61,65.61,65.59,65.61,35300.0,43.7375,43.7375,43.7241,43.7375,35300.0
2013-01-02 11:00:00,65.61,65.65,65.6,65.61,69000.0,43.7375,43.7641,43.7308,43.7375,69000.0
2013-01-02 11:05:00,65.62,65.66,65.61,65.64,112800.0,43.7441,43.7708,43.7375,43.7575,112800.0
2013-01-02 11:10:00,65.64,65.64,65.6,65.6,77000.0,43.7575,43.7575,43.7308,43.7308,77000.0
2013-01-02 11:15:00,65.6,65.63,65.57,65.61,109200.0,43.7308,43.7508,43.7108,43.7375,109200.0
2013-01-02 11:20:00,65.61,65.64,65.6,65.63,81100.0,43.7375,43.7575,43.7308,43.7508,81100.0
2013-01-02 11:25:00,65.63,65.67,65.62,65.62,147200.0,43.7508,43.7775,43.7441,43.7441,147200.0
2013-01-02 11:30:00,65.62,65.63,65.57,65.58,65800.0,43.7441,43.7508,43.7108,43.7175,65800.0
2013-01-02 11:35:00,65.58,65.59,65.42,65.42,194000.0,43.7175,43.7241,43.6108,43.6108,194000.0
2013-01-02 11:40:00,65.42,65.47,65.42,65.43,75700.0,43.6108,43.6442,43.6108,43.6175,75700.0
2013-01-02 11:45:00,65.43,65.47,65.43,65.45,46900.0,43.6175,43.6442,43.6175,43.6308,46900.0
2013-01-02 11:50:00,65.45,65.47,65.42,65.42,61500.0,43.6308,43.6442,43.6108,43.6108,61500.0
2013-01-02 11:55:00,65.42,65.43,65.39,65.42,231500.0,43.6108,43.6175,43.5908,43.6108,231500.0
2013-01-02 12:00:00,65.42,65.52,65.41,65.51,164900.0,43.6108,43.6775,43.6042,43.6708,164900.0
2013-01-02 12:05:00,65.52,65.55,65.51,65.52,60200.0,43.6775,43.6975,43.6708,43.6775,60200.0
2013-01-02 12:10:00,65.51,65.51,65.48,65.5,146500.0,43.6708,43.6708,43.6508,43.6641,146500.0
2013-01-02 12:15:00,65.51,65.52,65.5,65.52,46400.0,43.6708,43.6775,43.6641,43.6775,46400.0
2013-01-02 12:20:00,65.52,65.54,65.52,65.54,45900.0,43.6775,43.6908,43.6775,43.6908,45900.0
2013-01-02 12:25:00,65.53,65.53,65.5,65.52,69600.0,43.6841,43.6841,43.6641,43.6775,69600.0
2013-01-02 12:30:00,65.52,65.53,65.5,65.5,40000.0,43.6775,43.6841,43.6641,43.6641,40000.0
2013-01-02 12:35:00,65.5,65.51,65.49,65.5,81700.0,43.6641,43.6708,43.6575,43.6641,81700.0
2013-01-02 12:40:00,65.49,65.5,65.47,65.48,69900.0,43.6575,43.6641,43.6442,43.6508,69900.0
2013-01-02 12:45:00,65.48,65.49,65.47,65.48,32800.0,43.6508,43.6575,43.6442,43.6508,32800.0
2013-01-02 12:50:00,65.47,65.48,65.39,65.39,199000.0,43.6442,43.6508,43.5908,43.5908,199000.0
2013-01-02 12:55:00,65.39,65.4,65.31,65.31,123400.0,43.5908,43.5975,43.5375,43.5375,123400.0
2013-01-02 13:00:00,65.32,65.32,65.3,65.3,112900.0,43.5442,43.5442,43.5308,43.5308,112900.0
2013-01-02 13:05:00,65.3,65.32,65.3,65.31,26900.0,43.5308,43.5442,43.5308,43.5375,26900.0
2013-01-02 13:10:00,65.31,65.32,65.28,65.29,55200.0,43.5375,43.5442,43.5175,43.5242,55200.0
2013-01-02 13:15:00,65.29,65.34,65.29,65.33,42300.0,43.5242,43.5575,43.5242,43.5508,42300.0
2013-01-02 13:20:00,65.34,65.39,65.32,65.39,51700.0,43.5575,43.5908,43.5442,43.5908,51700.0
2013-01-02 13:25:00,65.38,65.4,65.37,65.37,145800.0,43.5842,43.5975,43.5775,43.5775,145800.0
2013-01-02 13:30:00,65.36,65.38,65.34,65.37,92000.0,43.5708,43.5842,43.5575,43.5775,92000.0
2013-01-02 13:35:00,65.38,65.38,65.33,65.36,61200.0,43.5842,43.5842,43.5508,43.5708,61200.0
2013-01-02 13:40:00,65.35,65.37,65.34,65.36,34500.0,43.5642,43.5775,43.5575,43.5708,34500.0
2013-01-02 13:45:00,65.36,65.36,65.34,65.35,43500.0,43.5708,43.5708,43.5575,43.5642,43500.0
2013-01-02 13:50:00,65.34,65.36,65.34,65.35,27700.0,43.5575,43.5708,43.5575,43.5642,27700.0
2013-01-02 13:55:00,65.35,65.38,65.35,65.36,83200.0,43.5642,43.5842,43.5642,43.5708,83200.0
2013-01-02 14:00:00,65.37,65.39,65.36,65.38,228000.0,43.5775,43.5908,43.5708,43.5842,228000.0
2013-01-02 14:05:00,65.37,65.45,65.37,65.45,155900.0,43.5775,43.6308,43.5775,43.6308,155900.0
2013-01-02 14:10:00,65.45,65.51,65.44,65.45,150800.0,43.6308,43.6708,43.6242,43.6308,150800.0
2013-01-02 14:15:00,65.45,65.5,65.44,65.49,93400.0,43.6308,43.6641,43.6242,43.6575,93400.0
2013-01-02 14:20:00,65.49,65.54,65.48,65.49,119700.0,43.6575,43.6908,43.6508,43.6575,119700.0
2013-01-02 14:25:00,65.48,65.49,65.46,65.47,59300.0,43.6508,43.6575,43.6375,43.6442,59300.0
2013-01-02 14:30:00,65.46,65.48,65.44,65.46,88000.0,43.6375,43.6508,43.6242,43.6375,88000.0
2013-01-02 14:35:00,65.45,65.45,65.4,65.4,72000.0,43.6308,43.6308,43.5975,43.5975,72000.0
2013-01-02 14:40:00,65.4,65.4,65.36,65.39,114200.0,43.5975,43.5975,43.5708,43.5908,114200.0
2013-01-02 14:45:00,65.38,65.4,65.37,65.4,136000.0,43.5842,43.5975,43.5775,43.5975,136000.0
2013-01-02 14:50:00,65.4,65.43,65.4,65.42,114200.0,43.5975,43.6175,43.5975,43.6108,114200.0
2013-01-02 14:55:00,65.43,65.46,65.42,65.45,118800.0,43.6175,43.6375,43.6108,43.6308,118800.0
2013-01-02 15:00:00,65.45,65.49,65.45,65.47,188700.0,43.6308,43.6575,43.6308,43.6442,188700.0
2013-01-02 15:05:00,65.47,65.48,65.47,65.48,127000.0,43.6442,43.6508,43.6442,43.6508,127000.0
2013-01-02 15:10:00,65.48,65.48,65.44,65.45,128600.0,43.6508,43.6508,43.6242,43.6308,128600.0
2013-01-02 15:15:00,65.45,65.46,65.43,65.46,135800.0,43.6308,43.6375,43.6175,43.6375,135800.0
2013-01-02 15:20:00,65.46,65.48,65.45,65.47,124600.0,43.6375,43.6508,43.6308,43.6442,124600.0
2013-01-02 15:25:00,65.47,65.49,65.45,65.48,123600.0,43.6442,43.6575,43.6308,43.6508,123600.0
2013-01-02 15:30:00,65.48,65.48,65.47,65.48,139000.0,43.6508,43.6508,43.6442,43.6508,139000.0
2013-01-02 15:35:00,65.47,65.48,65.47,65.48,296100.0,43.6442,43.6508,43.6442,43.6508,296100.0
2013-01-02 15:40:00,65.48,65.53,65.47,65.52,223300.0,43.6508,43.6841,43.6442,43.6775,223300.0
2013-01-02 15:45:00,65.53,65.55,65.48,65.48,288000.0,43.6841,43.6975,43.6508,43.6508,288000.0
2013-01-02 15:50:00,65.48,65.62,65.48,65.62,418800.0,43.6508,43.7441,43.6508,43.7441,418800.0
2013-01-02 15:55:00,65.62,65.73,65.59,65.72,1168200.0,43.7441,43.8175,43.7241,43.8108,1168200.0
2013-01-03 09:30:00,65.69,65.83,65.6,65.82,256500.0,43.7908,43.8841,43.7308,43.8775,256500.0
2013-01-03 09:35:00,65.83,65.96,65.69,65.7,402500.0,43.8841,43.9708,43.7908,43.7975,402500.0
2013-01-03 09:40:00,65.7,65.73,65.63,65.71,212600.0,43.7975,43.8175,43.7508,43.8041,212600.0
2013-01-03 09:45:00,65.7,65.71,65.67,65.7,165600.0,43.7975,43.8041,43.7775,43.7975,165600.0
2013-01-03 09:50:00,65.7,65.73,65.69,65.73,273100.0,43.7975,43.8175,43.7908,43.8175,273100.0
2013-01-03 09:55:00,65.73,65.73,65.67,65.67,239900.0,43.8175,43.8175,43.7775,43.7775,239900.0
2013-01-03 10:00:00,65.67,65.7,65.67,65.68,177700.0,43.7775,43.7975,43.7775,43.7841,177700.0
2013-01-03 10:05:00,65.69,65.71,65.67,65.67,284700.0,43.7908,43.8041,43.7775,43.7775,284700.0
2013-01-03 10:10:00,65.67,65.67,65.62,65.63,186000.0,43.7775,43.7775,43.7441,43.7508,186000.0
2013-01-03 10:15:00,65.63,65.65,65.61,65.61,171700.0,43.7508,43.7641,43.7375,43.7375,171700.0
2013-01-03 10:20:00,65.61,65.62,65.57,65.58,224400.0,43.7375,43.7441,43.7108,43.7175,224400.0
2013-01-03 10:25:00,65.58,65.61,65.57,65.59,145300.0,43.7175,43.7375,43.7108,43.7241,145300.0
2013-01-03 10:30:00,65.6,65.66,65.59,65.64,236000.0,43.7308,43.7708,43.7241,43.7575,236000.0
2013-01-03 10:35:00,65.64,65.66,65.63,65.64,75500.0,43.7575,43.7708,43.7508,43.7575,75500.0
2013-01-03 10:40:00,65.64,65.66,65.64,65.65,113200.0,43.7575,43.7708,43.7575,43.7641,113200.0
2013-01-03 10:45:00,65.65,65.66,65.62,65.63,128300.0,43.7641,43.7708,43.7441,43.7508,128300.0
2013-01-03 10:50:00,65.62,65.65,65.62,65.64,105300.0,43.7441,43.7641,43.7441,43.7575,105300.0
2013-01-03 10:55:00,65.63,65.69,65.63,65.69,66300.0,43.7508,43.7908,43.7508,43.7908,66300.0
2013-01-03 11:00:00,65.68,65.71,65.67,65.7,184500.0,43.7841,43.8041,43.7775,43.7975,184500.0
2013-01-03 11:05:00,65.7,65.76,65.69,65.75,191000.0,43.7975,43.8375,43.7908,43.8308,191000.0
2013-01-03 11:10:00,65.76,65.84,65.73,65.83,167500.0,43.8375,43.8908,43.8175,43.8841,167500.0
2013-01-03 11:15:00,65.83,65.88,65.82,65.84,109300.0,43.8841,43.9175,43.8775,43.8908,109300.0
2013-01-03 11:20:00,65.84,65.9,65.84,65.9,75400.0,43.8908,43.9308,43.8908,43.9308,75400.0
2013-01-03 11:25:00,65.9,65.9,65.88,65.89,158100.0,43.9308,43.9308,43.9175,43.9241,158100.0
2013-01-03 11:30:00,65.88,65.91,65.88,65.91,130500.0,43.9175,43.9375,43.9175,43.9375,130500.0
2013-01-03 11:35:00,65.9,65.91,65.86,65.87,110600.0,43.9308,43.9375,43.9041,43.9108,110600.0
2013-01-03 11:40:00,65.87,65.89,65.86,65.88,55400.0,43.9108,43.9241,43.9041,43.9175,55400.0
2013-01-03 11:45:00,65.88,65.89,65.87,65.87,99700.0,43.9175,43.9241,43.9108,43.9108,99700.0
2013-01-03 11:50:00,65.88,65.9,65.87,65.88,189400.0,43.9175,43.9308,43.9108,43.9175,189400.0
2013-01-03 11:55:00,65.88,65.88,65.87,65.87,86400.0,43.9175,43.9175,43.9108,43.9108,86400.0
2013-01-03 12:00:00,65.88,65.88,65.87,65.87,76200.0,43.9175,43.9175,43.9108,43.9108,76200.0
2013-01-03 12:05:00,65.88,65.89,65.87,65.89,122500.0,43.9175,43.9241,43.9108,43.9241,122500.0
2013-01-03 12:10:00,65.89,65.9,65.87,65.87,165000.0,43.9241,43.9308,43.9108,43.9108,165000.0
2013-01-03 12:15:00,65.87,65.88,65.87,65.88,36300.0,43.9108,43.9175,43.9108,43.9175,36300.0
2013-01-03 12:20:00,65.87,65.88,65.87,65.88,46700.0,43.9108,43.9175,43.9108,43.9175,46700.0
2013-01-03 12:25:00,65.88,65.88,65.87,65.87,67100.0,43.9175,43.9175,43.9108,43.9108,67100.0
2013-01-03 12:30:00,65.88,65.88,65.84,65.85,125200.0,43.9175,43.9175,43.8908,43.8975,125200.0
2013-01-03 12:35:00,65.85,65.85,65.82,65.82,144800.0,43.8975,43.8975,43.8775,43.8775,144800.0
2013-01-03 12:40:00,65.83,65.83,65.82,65.83,97200.0,43.8841,43.8841,43.8775,43.8841,97200.0
2013-01-03 12:45:00,65.82,65.84,65.82,65.84,72600.0,43.8775,43.8908,43.8775,43.8908,72600.0
2013-01-03 12:50:00,65.84,65.86,65.83,65.83,160100.0,43.8908,43.9041,43.8841,43.8841,160100.0
2013-01-03 12:55:00,65.84,65.86,65.83,65.86,74900.0,43.8908,43.9041,43.8841,43.9041,74900.0
2013-01-03 13:00:00,65.86,65.89,65.85,65.86,136600.0,43.9041,43.9241,43.8975,43.9041,136600.0
2013-01-03 13:05:00,65.87,65.88,65.85,65.86,69400.0,43.9108,43.9175,43.8975,43.9041,69400.0
2013-01-03 13:10:00,65.86,65.86,65.85,65.86,74700.0,43.9041,43.9041,43.8975,43.9041,74700.0
2013-01-03 13:15:00,65.86,65.88,65.85,65.88,65700.0,43.9041,43.9175,43.8975,43.9175,65700.0
2013-01-03 13:20:00,65.88,65.88,65.86,65.87,40200.0,43.9175,43.9175,43.9041,43.9108,40200.0
2013-01-03 13:25:00,65.87,65.89,65.86,65.89,79800.0,43.9108,43.9241,43.9041,43.9241,79800.0
2013-01-03 13:30:00,65.89,65.93,65.88,65.93,65300.0,43.9241,43.9508,43.9175,43.9508,65300.0
2013-01-03 13:35:00,65.92,65.95,65.92,65.94,48700.0,43.9441,43.9641,43.9441,43.9575,48700.0
2013-01-03 13:40:00,65.94,65.96,65.94,65.94,58100.0,43.9575,43.9708,43.9575,43.9575,58100.0
2013-01-03 13:45:00,65.94,65.95,65.93,65.94,41100.0,43.9575,43.9641,43.9508,43.9575,41100.0
2013-01-03 13:50:00,65.94,65.98,65.94,65.95,86200.0,43.9575,43.9841,43.9575,43.9641,86200.0
2013-01-03 13:55:00,65.95,65.96,65.95,65.95,52000.0,43.9641,43.9708,43.9641,43.9641,52000.0
2013-01-03 14:00:00,65.95,65.95,65.82,65.86,267900.0,43.9641,43.9641,43.8775,43.9041,267900.0
2013-01-03 14:05:00,65.86,65.87,65.75,65.82,159300.0,43.9041,43.9108,43.8308,43.8775,159300.0
2013-01-03 14:10:00,65.82,65.82,65.77,65.78,160400.0,43.8775,43.8775,43.8441,43.8508,160400.0
2013-01-03 14:15:00,65.78,65.8,65.75,65.75,88500.0,43.8508,43.8641,43.8308,43.8308,88500.0
2013-01-03 14:20:00,65.76,65.78,65.73,65.73,39900.0,43.8375,43.8508,43.8175,43.8175,39900.0
2013-01-03 14:25:00,65.73,65.74,65.71,65.73,84500.0,43.8175,43.8241,43.8041,43.8175,84500.0
2013-01-03 14:30:00,65.73,65.76,65.73,65.75,56000.0,43.8175,43.8375,43.8175,43.8308,56000.0
2013-01-03 14:35:00,65.75,65.76,65.7,65.71,93000.0,43.8308,43.8375,43.7975,43.8041,93000.0
2013-01-03 14:40:00,65.71,65.72,65.7,65.72,74000.0,43.8041,43.8108,43.7975,43.8108,74000.0
2013-01-03 14:45:00,65.72,65.74,65.72,65.74,57400.0,43.8108,43.8241,43.8108,43.8241,57400.0
2013-01-03 14:50:00,65.73,65.79,65.73,65.76,214400.0,43.8175,43.8575,43.8175,43.8375,214400.0
2013-01-03 14:55:00,65.76,65.79,65.74,65.78,120100.0,43.8375,43.8575,43.8241,43.8508,120100.0
2013-01-03 15:00:00,65.78,65.79,65.76,65.77,94100.0,43.8508,43.8575,43.8375,43.8441,94100.0
2013-01-03 15:05:00,65.77,65.79,65.77,65.77,69600.0,43.8441,43.8575,43.8441,43.8441,69600.0
2013-01-03 15:10:00,65.77,65.79,65.75,65.77,132800.0,43.8441,43.8575,43.8308,43.8441,132800.0
2013-01-03 15:15:00,65.77,65.79,65.75,65.75,78300.0,43.8441,43.8575,43.8308,43.8308,78300.0
2013-01-03 15:20:00,65.75,65.76,65.7,65.7,113100.0,43.8308,43.8375,43.7975,43.7975,113100.0
2013-01-03 15:25:00,65.71,65.75,65.7,65.7,99000.0,43.8041,43.8308,43.7975,43.7975,99000.0
2013-01-03 15:30:00,65.7,65.71,65.62,65.62,119000.0,43.7975,43.8041,43.7441,43.7441,119000.0
2013-01-03 15:35:00,65.62,65.63,65.6,65.6,111500.0,43.7441,43.7508,43.7308,43.7308,111500.0
2013-01-03 15:40:00,65.6,65.64,65.6,65.64,161400.0,43.7308,43.7575,43.7308,43.7575,161400.0
2013-01-03 15:45:00,65.65,65.73,65.64,65.71,217100.0,43.7641,43.8175,43.7575,43.8041,217100.0
2013-01-03 15:50:00,65.71,65.72,65.59,65.59,439900.0,43.8041,43.8108,43.7241,43.7241,439900.0
2013-01-03 15:55:00,65.59,65.7,65.59,65.69,734700.0,43.7241,43.7975,43.7241,43.7908,734700.0
2013-01-04 09:30:00,65.88,65.93,65.64,65.72,260100.0,43.9175,43.9508,43.7575,43.8108,260100.0
2013-01-04 09:35:00,65.7,65.76,65.64,65.73,273900.0,43.7975,43.8375,43.7575,43.8175,273900.0
2013-01-04 09:40:00,65.73,65.77,65.71,65.76,199200.0,43.8175,43.8441,43.8041,43.8375,199200.0
2013-01-04 09:45:00,65.77,65.81,65.76,65.8,138200.0,43.8441,43.8708,43.8375,43.8641,138200.0
2013-01-04 09:50:00,65.8,65.9,65.78,65.89,76600.0,43.8641,43.9308,43.8508,43.9241,76600.0
2013-01-04 09:55:00,65.89,65.95,65.89,65.95,188500.0,43.9241,43.9641,43.9241,43.9641,188500.0
2013-01-04 10:00:00,65.96,65.98,65.91,65.92,469300.0,43.9708,43.9841,43.9375,43.9441,469300.0
2013-01-04 10:05:00,65.91,65.95,65.88,65.88,183100.0,43.9375,43.9641,43.9175,43.9175,183100.0
2013-01-04 10:10:00,65.89,65.96,65.89,65.95,83600.0,43.9241,43.9708,43.9241,43.9641,83600.0
2013-01-04 10:15:00,65.95,65.95,65.91,65.93,102300.0,43.9641,43.9641,43.9375,43.9508,102300.0
2013-01-04 10:20:00,65.93,65.97,65.93,65.97,36400.0,43.9508,43.9775,43.9508,43.9775,36400.0
2013-01-04 10:25:00,65.96,65.98,65.95,65.97,72400.0,43.9708,43.9841,43.9641,43.9775,72400.0
2013-01-04 10:30:00,65.97,65.98,65.92,65.94,121700.0,43.9775,43.9841,43.9441,43.9575,121700.0
2013-01-04 10:35:00,65.94,65.95,65.9,65.9,36200.0,43.9575,43.9641,43.9308,43.9308,36200.0
2013-01-04 10:40:00,65.9,65.92,65.86,65.88,91200.0,43.9308,43.9441,43.9041,43.9175,91200.0
2013-01-04 10:45:00,65.87,65.92,65.87,65.92,17200.0,43.9108,43.9441,43.9108,43.9441,17200.0
2013-01-04 10:50:00,65.92,65.93,65.9,65.9,121700.0,43.9441,43.9508,43.9308,43.9308,121700.0
2013-01-04 10:55:00,65.9,65.92,65.85,65.86,118600.0,43.9308,43.9441,43.8975,43.9041,118600.0
2013-01-04 11:00:00,65.87,65.94,65.86,65.93,61500.0,43.9108,43.9575,43.9041,43.9508,61500.0
2013-01-04 11:05:00,65.92,65.93,65.89,65.9,81400.0,43.9441,43.9508,43.9241,43.9308,81400.0
2013-01-04 11:10:00,65.9,65.91,65.9,65.91,26900.0,43.9308,43.9375,43.9308,43.9375,26900.0
2013-01-04 11:15:00,65.9,65.93,65.88,65.92,112100.0,43.9308,43.9508,43.9175,43.9441,112100.0
2013-01-04 11:20:00,65.91,65.92,65.89,65.9,80800.0,43.9375,43.9441,43.9241,43.9308,80800.0
2013-01-04 11:25:00,65.91,65.93,65.89,65.89,39900.0,43.9375,43.9508,43.9241,43.9241,39900.0
2013-01-04 11:30:00,65.89,65.9,65.87,65.89,88200.0,43.9241,43.9308,43.9108,43.9241,88200.0
2013-01-04 11:35:00,65.9,65.92,65.89,65.91,103700.0,43.9308,43.9441,43.9241,43.9375,103700.0
2013-01-04 11:40:00,65.9,65.91,65.89,65.91,15100.0,43.9308,43.9375,43.9241,43.9375,15100.0
2013-01-04 11:45:00,65.91,65.93,65.9,65.92,179800.0,43.9375,43.9508,43.9308,43.9441,179800.0
2013-01-04 11:50:00,65.92,65.93,65.91,65.93,85100.0,43.9441,43.9508,43.9375,43.9508,85100.0
2013-01-04 11:55:00,65.93,65.93,65.85,65.85,115200.0,43.9508,43.9508,43.8975,43.8975,115200.0
2013-01-04 12:00:00,65.85,65.89,65.85,65.89,17600.0,43.8975,43.9241,43.8975,43.9241,17600.0
2013-01-04 12:05:00,65.88,65.89,65.86,65.87,80700.0,43.9175,43.9241,43.9041,43.9108,80700.0
2013-01-04 12:10:00,65.87,65.88,65.86,65.88,37800.0,43.9108,43.9175,43.9041,43.9175,37800.0
2013-01-04 12:15:00,65.88,65.88,65.85,65.85,24600.0,43.9175,43.9175,43.8975,43.8975,24600.0
2013-01-04 12:20:00,65.86,65.89,65.85,65.87,34100.0,43.9041,43.9241,43.8975,43.9108,34100.0
2013-01-04 12:25:00,65.87,65.88,65.86,65.87,26300.0,43.9108,43.9175,43.9041,43.9108,26300.0
2013-01-04 12:30:00,65.87,65.88,65.86,65.86,30700.0,43.9108,43.9175,43.9041,43.9041,30700.0
2013-01-04 12:35:00,65.86,65.86,65.83,65.84,37300.0,43.9041,43.9041,43.8841,43.8908,37300.0
2013-01-04 12:40:00,65.83,65.84,65.8,65.8,35600.0,43.8841,43.8908,43.8641,43.8641,35600.0
2013-01-04 12:45:00,65.8,65.81,65.79,65.81,42700.0,43.8641,43.8708,43.8575,43.8708,42700.0
2013-01-04 12:50:00,65.81,65.83,65.8,65.8,34000.0,43.8708,43.8841,43.8641,43.8641,34000.0
2013-01-04 12:55:00,65.8,65.81,65.79,65.8,66100.0,43.8641,43.8708,43.8575,43.8641,66100.0
2013-01-04 13:00:00,65.79,65.82,65.78,65.82,26000.0,43.8575,43.8775,43.8508,43.8775,26000.0
2013-01-04 13:05:00,65.82,65.82,65.81,65.81,22300.0,43.8775,43.8775,43.8708,43.8708,22300.0
2013-01-04 13:10:00,65.81,65.81,65.79,65.8,57600.0,43.8708,43.8708,43.8575,43.8641,57600.0
2013-01-04 13:15:00,65.8,65.81,65.78,65.8,67800.0,43.8641,43.8708,43.8508,43.8641,67800.0
2013-01-04 13:20:00,65.8,65.81,65.79,65.81,63800.0,43.8641,43.8708,43.8575,43.8708,63800.0
2013-01-04 13:25:00,65.81,65.82,65.8,65.82,35700.0,43.8708,43.8775,43.8641,43.8775,35700.0
2013-01-04 13:30:00,65.82,65.83,65.82,65.83,12300.0,43.8775,43.8841,43.8775,43.8841,12300.0
2013-01-04 13:35:00,65.83,65.83,65.79,65.8,42000.0,43.8841,43.8841,43.8575,43.8641,42000.0
2013-01-04 13:40:00,65.8,65.8,65.78,65.8,58800.0,43.8641,43.8641,43.8508,43.8641,58800.0
2013-01-04 13:45:00,65.8,65.82,65.79,65.81,23900.0,43.8641,43.8775,43.8575,43.8708,23900.0
2013-01-04 13:50:00,65.8,65.81,65.75,65.77,258600.0,43.8641,43.8708,43.8308,43.8441,258600.0
2013-01-04 13:55:00,65.77,65.8,65.77,65.8,116600.0,43.8441,43.8641,43.8441,43.8641,116600.0
2013-01-04 14:00:00,65.8,65.82,65.8,65.82,32100.0,43.8641,43.8775,43.8641,43.8775,32100.0
2013-01-04 14:05:00,65.82,65.85,65.82,65.85,48000.0,43.8775,43.8975,43.8775,43.8975,48000.0
2013-01-04 14:10:00,65.84,65.85,65.82,65.84,43200.0,43.8908,43.8975,43.8775,43.8908,43200.0
2013-01-04 14:15:00,65.84,65.85,65.81,65.82,32300.0,43.8908,43.8975,43.8708,43.8775,32300.0
2013-01-04 14:20:00,65.82,65.84,65.81,65.83,25500.0,43.8775,43.8908,43.8708,43.8841,25500.0
2013-01-04 14:25:00,65.84,65.85,65.83,65.83,24900.0,43.8908,43.8975,43.8841,43.8841,24900.0
2013-01-04 14:30:00,65.84,65.87,65.83,65.86,113700.0,43.8908,43.9108,43.8841,43.9041,113700.0
2013-01-04 14:35:00,65.87,65.88,65.86,65.88,73500.0,43.9108,43.9175,43.9041,43.9175,73500.0
2013-01-04 14:40:00,65.88,65.89,65.86,65.89,55600.0,43.9175,43.9241,43.9041,43.9241,55600.0
2013-01-04 14:45:00,65.89,65.91,65.86,65.87,125000.0,43.9241,43.9375,43.9041,43.9108,125000.0
2013-01-04 14:50:00,65.87,65.9,65.87,65.9,23300.0,43.9108,43.9308,43.9108,43.9308,23300.0
2013-01-04 14:55:00,65.9,65.92,65.89,65.92,39600.0,43.9308,43.9441,43.9241,43.9441,39600.0
2013-01-04 15:00:00,65.92,65.94,65.92,65.94,113400.0,43.9441,43.9575,43.9441,43.9575,113400.0
2013-01-04 15:05:00,65.94,66.0,65.93,65.99,156900.0,43.9575,43.9975,43.9508,43.9908,156900.0
2013-01-04 15:10:00,65.99,66.01,65.99,66.01,90600.0,43.9908,44.0041,43.9908,44.0041,90600.0
2013-01-04 15:15:00,66.01,66.02,65.99,65.99,58400.0,44.0041,44.0108,43.9908,43.9908,58400.0
2013-01-04 15:20:00,65.99,66.01,65.97,66.0,128000.0,43.9908,44.0041,43.9775,43.9975,128000.0
2013-01-04 15:25:00,66.0,66.05,65.99,66.05,238200.0,43.9975,44.0308,43.9908,44.0308,238200.0
2013-01-04 15:30:00,66.05,66.06,66.03,66.05,183700.0,44.0308,44.0375,44.0175,44.0308,183700.0
2013-01-04 15:35:00,66.06,66.08,66.04,66.08,245500.0,44.0375,44.0508,44.0241,44.0508,245500.0
2013-01-04 15:40:00,66.07,66.11,66.07,66.11,274000.0,44.0441,44.0708,44.0441,44.0708,274000.0
2013-01-04 15:45:00,66.09,66.09,66.04,66.09,304300.0,44.0575,44.0575,44.0241,44.0575,304300.0
2013-01-04 15:50:00,66.09,66.11,66.08,66.11,868000.0,44.0575,44.0708,44.0508,44.0708,868000.0
2013-01-04 15:55:00,66.11,66.15,66.07,66.1,3232200.0,44.0708,44.0975,44.0441,44.0641,3232200.0
2013-01-07 09:30:00,66.04,66.08,66.0,66.05,76800.0,44.0241,44.0508,43.9975,44.0308,76800.0
2013-01-07 09:35:00,66.04,66.14,66.0,66.01,166800.0,44.0241,44.0908,43.9975,44.0041,166800.0
2013-01-07 09:40:00,66.01,66.09,65.99,65.99,109500.0,44.0041,44.0575,43.9908,43.9908,109500.0
2013-01-07 09:45:00,65.99,66.0,65.95,66.0,342000.0,43.9908,43.9975,43.9641,43.9975,342000.0
2013-01-07 09:50:00,66.0,66.01,65.94,65.95,266400.0,43.9975,44.0041,43.9575,43.9641,266400.0
2013-01-07 09:55:00,65.95,65.96,65.92,65.95,120700.0,43.9641,43.9708,43.9441,43.9641,120700.0
2013-01-07 10:00:00,65.95,65.99,65.94,65.98,28700.0,43.9641,43.9908,43.9575,43.9841,28700.0
2013-01-07 10:05:00,65.98,66.0,65.95,65.96,21200.0,43.9841,43.9975,43.9641,43.9708,21200.0
2013-01-07 10:10:00,65.97,65.98,65.93,65.97,63400.0,43.9775,43.9841,43.9508,43.9775,63400.0
2013-01-07 10:15:00,65.97,65.98,65.93,65.94,40500.0,43.9775,43.9841,43.9508,43.9575,40500.0
2013-01-07 10:20:00,65.94,65.95,65.89,65.9,70000.0,43.9575,43.9641,43.9241,43.9308,70000.0
2013-01-07 10:25:00,65.9,65.94,65.9,65.92,43600.0,43.9308,43.9575,43.9308,43.9441,43600.0
2013-01-07 10:30:00,65.92,65.97,65.92,65.95,23700.0,43.9441,43.9775,43.9441,43.9641,23700.0
2013-01-07 10:35:00,65.95,65.97,65.94,65.95,35400.0,43.9641,43.9775,43.9575,43.9641,35400.0
2013-01-07 10:40:00,65.96,65.97,65.93,65.96,46300.0,43.9708,43.9775,43.9508,43.9708,46300.0
2013-01-07 10:45:00,65.96,65.98,65.95,65.97,14800.0,43.9708,43.9841,43.9641,43.9775,14800.0
2013-01-07 10:50:00,65.96,65.97,65.94,65.97,21000.0,43.9708,43.9775,43.9575,43.9775,21000.0
2013-01-07 10:55:00,65.98,66.01,65.98,66.01,94500.0,43.9841,44.0041,43.9841,44.0041,94500.0
2013-01-07 11:00:00,66.01,66.07,66.0,66.07,152800.0,44.0041,44.0441,43.9975,44.0441,152800.0
2013-01-07 11:05:00,66.07,66.12,66.06,66.1,69000.0,44.0441,44.0775,44.0375,44.0641,69000.0
2013-01-07 11:10:00,66.11,66.11,66.07,66.09,55600.0,44.0708,44.0708,44.0441,44.0575,55600.0
2013-01-07 11:15:00,66.09,66.09,66.07,66.08,9800.0,44.0575,44.0575,44.0441,44.0508,9800.0
2013-01-07 11:20:00,66.08,66.09,66.07,66.07,20800.0,44.0508,44.0575,44.0441,44.0441,20800.0
2013-01-07 11:25:00,66.08,66.1,66.07,66.07,21200.0,44.0508,44.0641,44.0441,44.0441,21200.0
2013-01-07 11:30:00,66.08,66.09,66.07,66.07,11700.0,44.0508,44.0575,44.0441,44.0441,11700.0
2013-01-07 11:35:00,66.08,66.09,66.07,66.08,12400.0,44.0508,44.0575,44.0441,44.0508,12400.0
2013-01-07 11:40:00,66.08,66.09,66.07,66.09,17800.0,44.0508,44.0575,44.0441,44.0575,17800.0
2013-01-07 11:45:00,66.09,66.09,66.04,66.04,22300.0,44.0575,44.0575,44.0241,44.0241,22300.0
2013-01-07 11:50:00,66.04,66.06,66.02,66.03,90400.0,44.0241,44.0375,44.0108,44.0175,90400.0
2013-01-07 11:55:00,66.03,66.06,66.03,66.06,48500.0,44.0175,44.0375,44.0175,44.0375,48500.0
2013-01-07 12:00:00,66.05,66.06,66.03,66.05,9800.0,44.0308,44.0375,44.0175,44.0308,9800.0
2013-01-07 12:05:00,66.05,66.06,66.03,66.05,22800.0,44.0308,44.0375,44.0175,44.0308,22800.0
2013-01-07 12:10:00,66.05,66.06,66.04,66.06,32300.0,44.0308,44.0375,44.0241,44.0375,32300.0
2013-01-07 12:15:00,66.06,66.09,66.06,66.09,14600.0,44.0375,44.0575,44.0375,44.0575,14600.0
2013-01-07 12:20:00,66.09,66.1,66.08,66.09,43800.0,44.0575,44.0641,44.0508,44.0575,43800.0
2013-01-07 12:25:00,66.09,66.13,66.07,66.13,84500.0,44.0575,44.0841,44.0441,44.0841,84500.0
2013-01-07 12:30:00,66.13,66.15,66.1,66.1,112900.0,44.0841,44.0975,44.0641,44.0641,112900.0
2013-01-07 12:35:00,66.1,66.13,66.1,66.13,64900.0,44.0641,44.0841,44.0641,44.0841,64900.0
2013-01-07 12:40:00,66.13,66.14,66.11,66.12,36000.0,44.0841,44.0908,44.0708,44.0775,36000.0
2013-01-07 12:45:00,66.12,66.12,66.11,66.12,15900.0,44.0775,44.0775,44.0708,44.0775,15900.0
2013-01-07 12:50:00,66.12,66.14,66.1,66.11,10800.0,44.0775,44.0908,44.0641,44.0708,10800.0
2013-01-07 12:55:00,66.1,66.14,66.09,66.14,36800.0,44.0641,44.0908,44.0575,44.0908,36800.0
2013-01-07 13:00:00,66.13,66.16,66.13,66.14,19800.0,44.0841,44.1041,44.0841,44.0908,19800.0
2013-01-07 13:05:00,66.14,66.17,66.14,66.15,17900.0,44.0908,44.1108,44.0908,44.0975,17900.0
2013-01-07 13:10:00,66.16,66.16,66.14,66.15,7200.0,44.1041,44.1041,44.0908,44.0975,7200.0
2013-01-07 13:15:00,66.15,66.15,66.13,66.13,13300.0,44.0975,44.0975,44.0841,44.0841,13300.0
2013-01-07 13:20:00,66.14,66.16,66.13,66.15,37200.0,44.0908,44.1041,44.0841,44.0975,37200.0
2013-01-07 13:25:00,66.15,66.16,66.14,66.14,44200.0,44.0975,44.1041,44.0908,44.0908,44200.0
2013-01-07 13:30:00,66.14,66.16,66.13,66.14,77600.0,44.0908,44.1041,44.0841,44.0908,77600.0
2013-01-07 13:35:00,66.13,66.13,66.12,66.12,24700.0,44.0841,44.0841,44.0775,44.0775,24700.0
2013-01-07 13:40:00,66.13,66.14,66.09,66.09,24300.0,44.0841,44.0908,44.0575,44.0575,24300.0
2013-01-07 13:45:00,66.1,66.13,66.09,66.12,48700.0,44.0641,44.0841,44.0575,44.0775,48700.0
2013-01-07 13:50:00,66.12,66.13,66.12,66.12,10300.0,44.0775,44.0841,44.0775,44.0775,10300.0
2013-01-07 13:55:00,66.12,66.13,66.11,66.12,17300.0,44.0775,44.0841,44.0708,44.0775,17300.0
2013-01-07 14:00:00,66.11,66.11,66.1,66.11,25600.0,44.0708,44.0708,44.0641,44.0708,25600.0
2013-01-07 14:05:00,66.1,66.14,66.1,66.14,22200.0,44.0641,44.0908,44.0641,44.0908,22200.0
2013-01-07 14:10:00,66.13,66.15,66.13,66.14,23800.0,44.0841,44.0975,44.0841,44.0908,23800.0
2013-01-07 14:15:00,66.14,66.15,66.12,66.13,39300.0,44.0908,44.0975,44.0775,44.0841,39300.0
2013-01-07 14:20:00,66.14,66.14,66.12,66.13,12300.0,44.0908,44.0908,44.0775,44.0841,12300.0
2013-01-07 14:25:00,66.13,66.16,66.12,66.15,35700.0,44.0841,44.1041,44.0775,44.0975,35700.0
2013-01-07 14:30:00,66.14,66.16,66.12,66.12,59100.0,44.0908,44.1041,44.0775,44.0775,59100.0
2013-01-07 14:35:00,66.12,66.14,66.12,66.13,28800.0,44.0775,44.0908,44.0775,44.0841,28800.0
2013-01-07 14:40:00,66.14,66.15,66.14,66.15,18400.0,44.0908,44.0975,44.0908,44.0975,18400.0
2013-01-07 14:45:00,66.14,66.17,66.14,66.17,35800.0,44.0908,44.1108,44.0908,44.1108,35800.0
2013-01-07 14:50:00,66.16,66.19,66.16,66.18,51700.0,44.1041,44.1241,44.1041,44.1175,51700.0
2013-01-07 14:55:00,66.18,66.2,66.16,66.19,102200.0,44.1175,44.1308,44.1041,44.1241,102200.0
2013-01-07 15:00:00,66.2,66.21,66.19,66.19,27900.0,44.1308,44.1375,44.1241,44.1241,27900.0
2013-01-07 15:05:00,66.2,66.2,66.15,66.16,23000.0,44.1308,44.1308,44.0975,44.1041,23000.0
2013-01-07 15:10:00,66.16,66.16,66.15,66.15,4400.0,44.1041,44.1041,44.0975,44.0975,4400.0
2013-01-07 15:15:00,66.16,66.18,66.16,66.17,14300.0,44.1041,44.1175,44.1041,44.1108,14300.0
2013-01-07 15:20:00,66.17,66.19,66.17,66.19,20300.0,44.1108,44.1241,44.1108,44.1241,20300.0
2013-01-07 15:25:00,66.19,66.24,66.18,66.2,53800.0,44.1241,44.1575,44.1175,44.1308,53800.0
2013-01-07 15:30:00,66.2,66.21,66.19,66.19,53300.0,44.1308,44.1375,44.1241,44.1241,53300.0
2013-01-07 15:35:00,66.19,66.2,66.15,66.15,88900.0,44.1241,44.1308,44.0975,44.0975,88900.0
2013-01-07 15:40:00,66.15,66.18,66.15,66.17,78500.0,44.0975,44.1175,44.0975,44.1108,78500.0
2013-01-07 15:45:00,66.17,66.17,66.15,66.15,88200.0,44.1108,44.1108,44.0975,44.0975,88200.0
2013-01-07 15:50:00,66.15,66.16,66.14,66.14,106300.0,44.0975,44.1041,44.0908,44.0908,106300.0
2013-01-07 15:55:00,66.14,66.2,66.14,66.16,387900.0,44.0908,44.1308,44.0908,44.1041,387900.0
2013-01-08 09:30:00,66.07,66.2,66.07,66.17,71400.0,44.0441,44.1308,44.0441,44.1108,71400.0
2013-01-08 09:35:00,66.17,66.28,66.15,66.16,124100.0,44.1108,44.1841,44.0975,44.1041,124100.0
2013-01-08 09:40:00,66.16,66.19,66.15,66.19,35700.0,44.1041,44.1241,44.0975,44.1241,35700.0
2013-01-08 09:45:00,66.19,66.21,66.16,66.17,31800.0,44.1241,44.1375,44.1041,44.1108,31800.0
2013-01-08 09:50:00,66.16,66.18,66.13,66.13,37800.0,44.1041,44.1175,44.0841,44.0841,37800.0
2013-01-08 09:55:00,66.13,66.15,66.07,66.07,90500.0,44.0841,44.0975,44.0441,44.0441,90500.0
2013-01-08 10:00:00,66.07,66.09,66.04,66.04,171000.0,44.0441,44.0575,44.0241,44.0241,171000.0
2013-01-08 10:05:00,66.04,66.04,65.96,65.99,323700.0,44.0241,44.0241,43.9708,43.9908,323700.0
2013-01-08 10:10:00,65.99,66.0,65.94,65.95,160700.0,43.9908,43.9975,43.9575,43.9641,160700.0
2013-01-08 10:15:00,65.93,65.96,65.93,65.95,146600.0,43.9508,43.9708,43.9508,43.9641,146600.0
2013-01-08 10:20:00,65.95,66.0,65.94,66.0,79600.0,43.9641,43.9975,43.9575,43.9975,79600.0
2013-01-08 10:25:00,66.0,66.04,65.99,66.03,162800.0,43.9975,44.0241,43.9908,44.0175,162800.0
2013-01-08 10:30:00,66.04,66.05,66.02,66.05,88300.0,44.0241,44.0308,44.0108,44.0308,88300.0
2013-01-08 10:35:00,66.04,66.06,66.03,66.03,119800.0,44.0241,44.0375,44.0175,44.0175,119800.0
2013-01-08 10:40:00,66.03,66.05,66.01,66.04,60800.0,44.0175,44.0308,44.0041,44.0241,60800.0
2013-01-08 10:45:00,66.03,66.04,65.99,65.99,57400.0,44.0175,44.0241,43.9908,43.9908,57400.0
2013-01-08 10:50:00,65.99,66.0,65.98,65.99,39100.0,43.9908,43.9975,43.9841,43.9908,39100.0
2013-01-08 10:55:00,65.99,66.02,65.99,66.01,27700.0,43.9908,44.0108,43.9908,44.0041,27700.0
2013-01-08 11:00:00,66.0,66.02,65.99,66.01,22400.0,43.9975,44.0108,43.9908,44.0041,22400.0
2013-01-08 11:05:00,66.01,66.01,65.97,65.97,50000.0,44.0041,44.0041,43.9775,43.9775,50000.0
2013-01-08 11:10:00,65.97,65.98,65.97,65.97,28200.0,43.9775,43.9841,43.9775,43.9775,28200.0
2013-01-08 11:15:00,65.98,65.98,65.96,65.96,26000.0,43.9841,43.9841,43.9708,43.9708,26000.0
2013-01-08 11:20:00,65.96,65.99,65.96,65.98,33400.0,43.9708,43.9908,43.9708,43.9841,33400.0
2013-01-08 11:25:00,65.98,66.0,65.98,65.98,7800.0,43.9841,43.9975,43.9841,43.9841,7800.0
2013-01-08 11:30:00,65.98,66.0,65.98,66.0,17200.0,43.9841,43.9975,43.9841,43.9975,17200.0
2013-01-08 11:35:00,66.0,66.02,65.99,66.01,16600.0,43.9975,44.0108,43.9908,44.0041,16600.0
2013-01-08 11:40:00,66.02,66.02,66.01,66.01,8200.0,44.0108,44.0108,44.0041,44.0041,8200.0
2013-01-08 11:45:00,66.02,66.02,65.99,65.99,85900.0,44.0108,44.0108,43.9908,43.9908,85900.0
2013-01-08 11:50:00,65.99,66.0,65.98,65.99,16300.0,43.9908,43.9975,43.9841,43.9908,16300.0
2013-01-08 11:55:00,65.99,66.01,65.99,65.99,47600.0,43.9908,44.0041,43.9908,43.9908,47600.0
2013-01-08 12:00:00,65.99,66.03,65.99,66.02,36600.0,43.9908,44.0175,43.9908,44.0108,36600.0
2013-01-08 12:05:00,66.02,66.02,66.0,66.0,23400.0,44.0108,44.0108,43.9975,43.9975,23400.0
2013-01-08 12:10:00,66.01,66.01,65.99,66.0,35500.0,44.0041,44.0041,43.9908,43.9975,35500.0
2013-01-08 12:15:00,66.0,66.01,65.99,66.0,10800.0,43.9975,44.0041,43.9908,43.9975,10800.0
2013-01-08 12:20:00,65.99,66.0,65.96,65.96,53900.0,43.9908,43.9975,43.9708,43.9708,53900.0
2013-01-08 12:25:00,65.96,65.97,65.94,65.95,49700.0,43.9708,43.9775,43.9575,43.9641,49700.0
2013-01-08 12:30:00,65.94,65.95,65.93,65.95,44700.0,43.9575,43.9641,43.9508,43.9641,44700.0
2013-01-08 12:35:00,65.95,65.95,65.93,65.94,33600.0,43.9641,43.9641,43.9508,43.9575,33600.0
2013-01-08 12:40:00,65.94,65.95,65.93,65.94,6800.0,43.9575,43.9641,43.9508,43.9575,6800.0
2013-01-08 12:45:00,65.95,65.95,65.93,65.95,47700.0,43.9641,43.9641,43.9508,43.9641,47700.0
2013-01-08 12:50:00,65.95,65.95,65.91,65.93,19000.0,43.9641,43.9641,43.9375,43.9508,19000.0
2013-01-08 12:55:00,65.92,65.94,65.91,65.93,18100.0,43.9441,43.9575,43.9375,43.9508,18100.0
2013-01-08 13:00:00,65.93,65.94,65.91,65.91,95700.0,43.9508,43.9575,43.9375,43.9375,95700.0
2013-01-08 13:05:00,65.91,65.93,65.91,65.93,35300.0,43.9375,43.9508,43.9375,43.9508,35300.0
2013-01-08 13:10:00,65.94,65.94,65.93,65.94,3400.0,43.9575,43.9575,43.9508,43.9575,3400.0
2013-01-08 13:15:00,65.94,65.95,65.93,65.95,32600.0,43.9575,43.9641,43.9508,43.9641,32600.0
2013-01-08 13:20:00,65.95,65.98,65.94,65.96,124700.0,43.9641,43.9841,43.9575,43.9708,124700.0
2013-01-08 13:25:00,65.97,65.98,65.96,65.96,61600.0,43.9775,43.9841,43.9708,43.9708,61600.0
2013-01-08 13:30:00,65.98,65.98,65.96,65.97,13400.0,43.9841,43.9841,43.9708,43.9775,13400.0
2013-01-08 13:35:00,65.97,65.98,65.95,65.97,10300.0,43.9775,43.9841,43.9641,43.9775,10300.0
2013-01-08 13:40:00,65.96,65.98,65.95,65.97,53200.0,43.9708,43.9841,43.9641,43.9775,53200.0
2013-01-08 13:45:00,65.96,65.97,65.94,65.94,53900.0,43.9708,43.9775,43.9575,43.9575,53900.0
2013-01-08 13:50:00,65.95,65.96,65.94,65.95,74000.0,43.9641,43.9708,43.9575,43.9641,74000.0
2013-01-08 13:55:00,65.96,65.98,65.95,65.98,42400.0,43.9708,43.9841,43.9641,43.9841,42400.0
2013-01-08 14:00:00,65.98,66.01,65.97,65.98,57300.0,43.9841,44.0041,43.9775,43.9841,57300.0
2013-01-08 14:05:00,65.98,65.99,65.97,65.98,18600.0,43.9841,43.9908,43.9775,43.9841,18600.0
2013-01-08 14:10:00,65.97,65.98,65.96,65.97,23800.0,43.9775,43.9841,43.9708,43.9775,23800.0
2013-01-08 14:15:00,65.97,65.99,65.94,65.94,44700.0,43.9775,43.9908,43.9575,43.9575,44700.0
2013-01-08 14:20:00,65.94,65.95,65.93,65.94,109700.0,43.9575,43.9641,43.9508,43.9575,109700.0
2013-01-08 14:25:00,65.93,65.94,65.92,65.92,53200.0,43.9508,43.9575,43.9441,43.9441,53200.0
2013-01-08 14:30:00,65.92,65.94,65.91,65.91,57100.0,43.9441,43.9575,43.9375,43.9375,57100.0
2013-01-08 14:35:00,65.92,65.94,65.91,65.93,20800.0,43.9441,43.9575,43.9375,43.9508,20800.0
2013-01-08 14:40:00,65.92,65.93,65.9,65.91,14700.0,43.9441,43.9508,43.9308,43.9375,14700.0
2013-01-08 14:45:00,65.9,65.92,65.9,65.92,11200.0,43.9308,43.9441,43.9308,43.9441,11200.0
2013-01-08 14:50:00,65.92,65.93,65.91,65.92,18100.0,43.9441,43.9508,43.9375,43.9441,18100.0
2013-01-08 14:55:00,65.92,65.93,65.91,65.92,15300.0,43.9441,43.9508,43.9375,43.9441,15300.0
2013-01-08 15:00:00,65.92,65.95,65.92,65.94,31100.0,43.9441,43.9641,43.9441,43.9575,31100.0
2013-01-08 15:05:00,65.95,65.95,65.93,65.95,48700.0,43.9641,43.9641,43.9508,43.9641,48700.0
2013-01-08 15:10:00,65.95,65.99,65.95,65.98,66100.0,43.9641,43.9908,43.9641,43.9841,66100.0
2013-01-08 15:15:00,65.99,66.03,65.98,66.03,51100.0,43.9908,44.0175,43.9841,44.0175,51100.0
2013-01-08 15:20:00,66.03,66.06,66.03,66.03,75100.0,44.0175,44.0375,44.0175,44.0175,75100.0
2013-01-08 15:25:00,66.03,66.03,66.01,66.03,58300.0,44.0175,44.0175,44.0041,44.0175,58300.0
2013-01-08 15:30:00,66.03,66.05,66.03,66.03,35200.0,44.0175,44.0308,44.0175,44.0175,35200.0
2013-01-08 15:35:00,66.03,66.04,66.0,66.01,64500.0,44.0175,44.0241,43.9975,44.0041,64500.0
2013-01-08 15:40:00,66.0,66.01,65.98,66.01,41200.0,43.9975,44.0041,43.9841,44.0041,41200.0
2013-01-08 15:45:00,66.01,66.02,66.0,66.02,88000.0,44.0041,44.0108,43.9975,44.0108,88000.0
2013-01-08 15:50:00,66.02,66.08,66.02,66.06,236400.0,44.0108,44.0508,44.0108,44.0375,236400.0
2013-01-08 15:55:00,66.06,66.09,66.06,66.09,551400.0,44.0375,44.0575,44.0375,44.0575,551400.0
2013-01-09 09:30:00,66.23,66.33,66.15,66.28,211600.0,44.1508,44.2175,44.0975,44.1841,211600.0
2013-01-09 09:35:00,66.28,66.31,66.2,66.21,62300.0,44.1841,44.2041,44.1308,44.1375,62300.0
2013-01-09 09:40:00,66.2,66.22,66.13,66.14,74200.0,44.1308,44.1441,44.0841,44.0908,74200.0
2013-01-09 09:45:00,66.15,66.18,66.14,66.15,59600.0,44.0975,44.1175,44.0908,44.0975,59600.0
2013-01-09 09:50:00,66.16,66.19,66.15,66.19,37600.0,44.1041,44.1241,44.0975,44.1241,37600.0
2013-01-09 09:55:00,66.19,66.21,66.15,66.15,80900.0,44.1241,44.1375,44.0975,44.0975,80900.0
2013-01-09 10:00:00,66.15,66.27,66.15,66.24,69000.0,44.0975,44.1775,44.0975,44.1575,69000.0
2013-01-09 10:05:00,66.24,66.27,66.23,66.26,16900.0,44.1575,44.1775,44.1508,44.1708,16900.0
2013-01-09 10:10:00,66.27,66.3,66.26,66.26,49400.0,44.1775,44.1975,44.1708,44.1708,49400.0
2013-01-09 10:15:00,66.27,66.31,66.27,66.28,53600.0,44.1775,44.2041,44.1775,44.1841,53600.0
2013-01-09 10:20:00,66.29,66.3,66.24,66.26,38400.0,44.1908,44.1975,44.1575,44.1708,38400.0
2013-01-09 10:25:00,66.26,66.3,66.25,66.3,25000.0,44.1708,44.1975,44.1641,44.1975,25000.0
2013-01-09 10:30:00,66.3,66.32,66.29,66.32,21900.0,44.1975,44.2108,44.1908,44.2108,21900.0
2013-01-09 10:35:00,66.31,66.34,66.3,66.33,36300.0,44.2041,44.2241,44.1975,44.2175,36300.0
2013-01-09 10:40:00,66.34,66.35,66.31,66.31,30600.0,44.2241,44.2308,44.2041,44.2041,30600.0
2013-01-09 10:45:00,66.31,66.34,66.31,66.33,44900.0,44.2041,44.2241,44.2041,44.2175,44900.0
2013-01-09 10:50:00,66.33,66.35,66.31,66.35,28100.0,44.2175,44.2308,44.2041,44.2308,28100.0
2013-01-09 10:55:00,66.35,66.36,66.33,66.36,32000.0,44.2308,44.2374,44.2175,44.2374,32000.0
2013-01-09 11:00:00,66.36,66.37,66.34,66.36,17600.0,44.2374,44.2441,44.2241,44.2374,17600.0
2013-01-09 11:05:00,66.36,66.38,66.36,66.37,37800.0,44.2374,44.2508,44.2374,44.2441,37800.0
2013-01-09 11:10:00,66.37,66.4,66.37,66.39,29600.0,44.2441,44.2641,44.2441,44.2574,29600.0
2013-01-09 11:15:00,66.39,66.41,66.37,66.38,34400.0,44.2574,44.2708,44.2441,44.2508,34400.0
2013-01-09 11:20:00,66.38,66.4,66.37,66.4,40500.0,44.2508,44.2641,44.2441,44.2641,40500.0
2013-01-09 11:25:00,66.4,66.42,66.39,66.4,109700.0,44.2641,44.2774,44.2574,44.2641,109700.0
2013-01-09 11:30:00,66.41,66.42,66.39,66.4,45200.0,44.2708,44.2774,44.2574,44.2641,45200.0
2013-01-09 11:35:00,66.39,66.41,66.39,66.41,19500.0,44.2574,44.2708,44.2574,44.2708,19500.0
2013-01-09 11:40:00,66.42,66.43,66.4,66.41,21400.0,44.2774,44.2841,44.2641,44.2708,21400.0
2013-01-09 11:45:00,66.4,66.42,66.4,66.42,7300.0,44.2641,44.2774,44.2641,44.2774,7300.0
2013-01-09 11:50:00,66.41,66.41,66.33,66.35,47700.0,44.2708,44.2708,44.2175,44.2308,47700.0
2013-01-09 11:55:00,66.34,66.37,66.33,66.37,50900.0,44.2241,44.2441,44.2175,44.2441,50900.0
2013-01-09 12:00:00,66.37,66.38,66.37,66.37,9700.0,44.2441,44.2508,44.2441,44.2441,9700.0
2013-01-09 12:05:00,66.37,66.38,66.36,66.37,18300.0,44.2441,44.2508,44.2374,44.2441,18300.0
2013-01-09 12:10:00,66.37,66.39,66.37,66.37,40400.0,44.2441,44.2574,44.2441,44.2441,40400.0
2013-01-09 12:15:00,66.38,66.38,66.36,66.37,19500.0,44.2508,44.2508,44.2374,44.2441,19500.0
2013-01-09 12:20:00,66.37,66.38,66.36,66.38,15300.0,44.2441,44.2508,44.2374,44.2508,15300.0
2013-01-09 12:25:00,66.38,66.38,66.36,66.36,13800.0,44.2508,44.2508,44.2374,44.2374,13800.0
2013-01-09 12:30:00,66.37,66.37,66.33,66.35,52400.0,44.2441,44.2441,44.2175,44.2308,52400.0
2013-01-09 12:35:00,66.36,66.36,66.34,66.34,10000.0,44.2374,44.2374,44.2241,44.2241,10000.0
2013-01-09 12:40:00,66.35,66.36,66.32,66.33,16900.0,44.2308,44.2374,44.2108,44.2175,16900.0
2013-01-09 12:45:00,66.33,66.34,66.32,66.33,31300.0,44.2175,44.2241,44.2108,44.2175,31300.0
2013-01-09 12:50:00,66.33,66.34,66.32,66.34,8200.0,44.2175,44.2241,44.2108,44.2241,8200.0
2013-01-09 12:55:00,66.34,66.37,66.34,66.37,16500.0,44.2241,44.2441,44.2241,44.2441,16500.0
2013-01-09 13:00:00,66.38,66.38,66.35,66.36,40400.0,44.2508,44.2508,44.2308,44.2374,40400.0
2013-01-09 13:05:00,66.36,66.36,66.34,66.35,26200.0,44.2374,44.2374,44.2241,44.2308,26200.0
2013-01-09 13:10:00,66.36,66.36,66.32,66.33,60600.0,44.2374,44.2374,44.2108,44.2175,60600.0
2013-01-09 13:15:00,66.32,66.36,66.32,66.35,12200.0,44.2108,44.2374,44.2108,44.2308,12200.0
2013-01-09 13:20:00,66.35,66.35,66.33,66.34,11900.0,44.2308,44.2308,44.2175,44.2241,11900.0
2013-01-09 13:25:00,66.34,66.36,66.33,66.36,32900.0,44.2241,44.2374,44.2175,44.2374,32900.0
2013-01-09 13:30:00,66.35,66.36,66.33,66.33,51400.0,44.2308,44.2374,44.2175,44.2175,51400.0
2013-01-09 13:35:00,66.34,66.34,66.32,66.33,39300.0,44.2241,44.2241,44.2108,44.2175,39300.0
2013-01-09 13:40:00,66.34,66.34,66.32,66.33,51300.0,44.2241,44.2241,44.2108,44.2175,51300.0
2013-01-09 13:45:00,66.32,66.34,66.32,66.34,14300.0,44.2108,44.2241,44.2108,44.2241,14300.0
2013-01-09 13:50:00,66.34,66.34,66.3,66.31,97200.0,44.2241,44.2241,44.1975,44.2041,97200.0
2013-01-09 13:55:00,66.31,66.33,66.3,66.32,38400.0,44.2041,44.2175,44.1975,44.2108,38400.0
2013-01-09 14:00:00,66.31,66.33,66.3,66.33,21300.0,44.2041,44.2175,44.1975,44.2175,21300.0
2013-01-09 14:05:00,66.34,66.34,66.31,66.32,30100.0,44.2241,44.2241,44.2041,44.2108,30100.0
2013-01-09 14:10:00,66.32,66.33,66.31,66.32,16200.0,44.2108,44.2175,44.2041,44.2108,16200.0
2013-01-09 14:15:00,66.32,66.33,66.31,66.33,11800.0,44.2108,44.2175,44.2041,44.2175,11800.0
2013-01-09 14:20:00,66.33,66.33,66.31,66.31,23100.0,44.2175,44.2175,44.2041,44.2041,23100.0
2013-01-09 14:25:00,66.31,66.33,66.31,66.33,11700.0,44.2041,44.2175,44.2041,44.2175,11700.0
2013-01-09 14:30:00,66.32,66.33,66.32,66.32,20000.0,44.2108,44.2175,44.2108,44.2108,20000.0
2013-01-09 14:35:00,66.32,66.33,66.3,66.31,40300.0,44.2108,44.2175,44.1975,44.2041,40300.0
2013-01-09 14:40:00,66.3,66.33,66.3,66.32,18100.0,44.1975,44.2175,44.1975,44.2108,18100.0
2013-01-09 14:45:00,66.32,66.33,66.31,66.31,7600.0,44.2108,44.2175,44.2041,44.2041,7600.0
2013-01-09 14:50:00,66.31,66.33,66.28,66.3,39700.0,44.2041,44.2175,44.1841,44.1975,39700.0
2013-01-09 14:55:00,66.3,66.31,66.29,66.31,19100.0,44.1975,44.2041,44.1908,44.2041,19100.0
2013-01-09 15:00:00,66.3,66.31,66.29,66.3,21300.0,44.1975,44.2041,44.1908,44.1975,21300.0
2013-01-09 15:05:00,66.3,66.3,66.28,66.29,36500.0,44.1975,44.1975,44.1841,44.1908,36500.0
2013-01-09 15:10:00,66.29,66.31,66.28,66.28,75900.0,44.1908,44.2041,44.1841,44.1841,75900.0
2013-01-09 15:15:00,66.29,66.3,66.28,66.28,28600.0,44.1908,44.1975,44.1841,44.1841,28600.0
2013-01-09 15:20:00,66.29,66.35,66.29,66.34,54800.0,44.1908,44.2308,44.1908,44.2241,54800.0
2013-01-09 15:25:00,66.34,66.36,66.33,66.35,40500.0,44.2241,44.2374,44.2175,44.2308,40500.0
2013-01-09 15:30:00,66.35,66.36,66.31,66.31,60000.0,44.2308,44.2374,44.2041,44.2041,60000.0
2013-01-09 15:35:00,66.31,66.32,66.3,66.31,73600.0,44.2041,44.2108,44.1975,44.2041,73600.0
2013-01-09 15:40:00,66.31,66.33,66.31,66.31,144600.0,44.2041,44.2175,44.2041,44.2041,144600.0
2013-01-09 15:45:00,66.32,66.38,66.31,66.35,152200.0,44.2108,44.2508,44.2041,44.2308,152200.0
2013-01-09 15:50:00,66.35,66.38,66.31,66.31,315400.0,44.2308,44.2508,44.2041,44.2041,315400.0
2013-01-09 15:55:00,66.31,66.38,66.29,66.37,640500.0,44.2041,44.2508,44.1908,44.2441,640500.0
2013-01-10 09:30:00,66.7,66.7,66.42,66.47,298500.0,44.4641,44.4641,44.2774,44.3108,298500.0
2013-01-10 09:35:00,66.48,66.49,66.39,66.39,122200.0,44.3174,44.3241,44.2574,44.2574,122200.0
2013-01-10 09:40:00,66.39,66.48,66.37,66.47,72700.0,44.2574,44.3174,44.2441,44.3108,72700.0
2013-01-10 09:45:00,66.47,66.47,66.37,66.38,86400.0,44.3108,44.3108,44.2441,44.2508,86400.0
2013-01-10 09:50:00,66.38,66.38,66.35,66.36,30100.0,44.2508,44.2508,44.2308,44.2374,30100.0
2013-01-10 09:55:00,66.37,66.41,66.36,66.41,36300.0,44.2441,44.2708,44.2374,44.2708,36300.0
2013-01-10 10:00:00,66.4,66.42,66.38,66.39,63400.0,44.2641,44.2774,44.2508,44.2574,63400.0
2013-01-10 10:05:00,66.38,66.41,66.38,66.39,55400.0,44.2508,44.2708,44.2508,44.2574,55400.0
2013-01-10 10:10:00,66.4,66.43,66.39,66.41,176200.0,44.2641,44.2841,44.2574,44.2708,176200.0
2013-01-10 10:15:00,66.4,66.43,66.37,66.43,76000.0,44.2641,44.2841,44.2441,44.2841,76000.0
2013-01-10 10:20:00,66.43,66.43,66.39,66.41,65500.0,44.2841,44.2841,44.2574,44.2708,65500.0
2013-01-10 10:25:00,66.41,66.42,66.35,66.36,49700.0,44.2708,44.2774,44.2308,44.2374,49700.0
2013-01-10 10:30:00,66.35,66.35,66.3,66.33,52300.0,44.2308,44.2308,44.1975,44.2175,52300.0
2013-01-10 10:35:00,66.34,66.35,66.3,66.34,100400.0,44.2241,44.2308,44.1975,44.2241,100400.0
2013-01-10 10:40:00,66.33,66.35,66.31,66.35,22900.0,44.2175,44.2308,44.2041,44.2308,22900.0
2013-01-10 10:45:00,66.35,66.36,66.33,66.35,23700.0,44.2308,44.2374,44.2175,44.2308,23700.0
2013-01-10 10:50:00,66.36,66.38,66.35,66.36,27600.0,44.2374,44.2508,44.2308,44.2374,27600.0
2013-01-10 10:55:00,66.37,66.37,66.3,66.31,64700.0,44.2441,44.2441,44.1975,44.2041,64700.0
2013-01-10 11:00:00,66.31,66.37,66.28,66.35,55700.0,44.2041,44.2441,44.1841,44.2308,55700.0
2013-01-10 11:05:00,66.34,66.37,66.34,66.36,27000.0,44.2241,44.2441,44.2241,44.2374,27000.0
2013-01-10 11:10:00,66.35,66.36,66.32,66.32,41000.0,44.2308,44.2374,44.2108,44.2108,41000.0
2013-01-10 11:15:00,66.33,66.36,66.32,66.35,31900.0,44.2175,44.2374,44.2108,44.2308,31900.0
2013-01-10 11:20:00,66.34,66.37,66.34,66.35,17800.0,44.2241,44.2441,44.2241,44.2308,17800.0
2013-01-10 11:25:00,66.35,66.39,66.34,66.37,40800.0,44.2308,44.2574,44.2241,44.2441,40800.0
2013-01-10 11:30:00,66.37,66.39,66.35,66.36,33500.0,44.2441,44.2574,44.2308,44.2374,33500.0
2013-01-10 11:35:00,66.37,66.39,66.33,66.35,40700.0,44.2441,44.2574,44.2175,44.2308,40700.0
2013-01-10 11:40:00,66.34,66.35,66.33,66.34,22700.0,44.2241,44.2308,44.2175,44.2241,22700.0
2013-01-10 11:45:00,66.34,66.35,66.33,66.35,19800.0,44.2241,44.2308,44.2175,44.2308,19800.0
2013-01-10 11:50:00,66.34,66.37,66.34,66.36,50900.0,44.2241,44.2441,44.2241,44.2374,50900.0
2013-01-10 11:55:00,66.36,66.36,66.35,66.36,13900.0,44.2374,44.2374,44.2308,44.2374,13900.0
2013-01-10 12:00:00,66.37,66.37,66.35,66.36,47200.0,44.2441,44.2441,44.2308,44.2374,47200.0
2013-01-10 12:05:00,66.37,66.37,66.36,66.37,38000.0,44.2441,44.2441,44.2374,44.2441,38000.0
2013-01-10 12:10:00,66.37,66.38,66.36,66.38,36200.0,44.2441,44.2508,44.2374,44.2508,36200.0
2013-01-10 12:15:00,66.37,66.38,66.36,66.37,25100.0,44.2441,44.2508,44.2374,44.2441,25100.0
2013-01-10 12:20:00,66.38,66.38,66.36,66.37,29300.0,44.2508,44.2508,44.2374,44.2441,29300.0
2013-01-10 12:25:00,66.37,66.37,66.36,66.37,24400.0,44.2441,44.2441,44.2374,44.2441,24400.0
2013-01-10 12:30:00,66.37,66.38,66.36,66.37,31200.0,44.2441,44.2508,44.2374,44.2441,31200.0
2013-01-10 12:35:00,66.37,66.38,66.36,66.36,24000.0,44.2441,44.2508,44.2374,44.2374,24000.0
2013-01-10 12:40:00,66.37,66.38,66.37,66.37,25500.0,44.2441,44.2508,44.2441,44.2441,25500.0
2013-01-10 12:45:00,66.37,66.39,66.36,66.39,25800.0,44.2441,44.2574,44.2374,44.2574,25800.0
2013-01-10 12:50:00,66.39,66.4,66.37,66.39,30400.0,44.2574,44.2641,44.2441,44.2574,30400.0
2013-01-10 12:55:00,66.4,66.44,66.39,66.43,37700.0,44.2641,44.2908,44.2574,44.2841,37700.0
2013-01-10 13:00:00,66.44,66.45,66.4,66.41,24500.0,44.2908,44.2974,44.2641,44.2708,24500.0
2013-01-10 13:05:00,66.41,66.43,66.4,66.42,13000.0,44.2708,44.2841,44.2641,44.2774,13000.0
2013-01-10 13:10:00,66.42,66.43,66.4,66.41,11400.0,44.2774,44.2841,44.2641,44.2708,11400.0
2013-01-10 13:15:00,66.41,66.41,66.38,66.39,26800.0,44.2708,44.2708,44.2508,44.2574,26800.0
2013-01-10 13:20:00,66.39,66.41,66.38,66.39,11100.0,44.2574,44.2708,44.2508,44.2574,11100.0
2013-01-10 13:25:00,66.38,66.4,66.37,66.38,23000.0,44.2508,44.2641,44.2441,44.2508,23000.0
2013-01-10 13:30:00,66.38,66.38,66.35,66.37,23000.0,44.2508,44.2508,44.2308,44.2441,23000.0
2013-01-10 13:35:00,66.37,66.37,66.34,66.35,43900.0,44.2441,44.2441,44.2241,44.2308,43900.0
2013-01-10 13:40:00,66.34,66.35,66.34,66.34,56100.0,44.2241,44.2308,44.2241,44.2241,56100.0
2013-01-10 13:45:00,66.34,66.35,66.33,66.34,27400.0,44.2241,44.2308,44.2175,44.2241,27400.0
2013-01-10 13:50:00,66.34,66.34,66.32,66.32,15200.0,44.2241,44.2241,44.2108,44.2108,15200.0
2013-01-10 13:55:00,66.31,66.34,66.3,66.31,84900.0,44.2041,44.2241,44.1975,44.2041,84900.0
2013-01-10 14:00:00,66.31,66.33,66.29,66.31,55700.0,44.2041,44.2175,44.1908,44.2041,55700.0
2013-01-10 14:05:00,66.3,66.31,66.29,66.3,14400.0,44.1975,44.2041,44.1908,44.1975,14400.0
2013-01-10 14:10:00,66.29,66.3,66.27,66.28,38300.0,44.1908,44.1975,44.1775,44.1841,38300.0
2013-01-10 14:15:00,66.28,66.29,66.27,66.28,9600.0,44.1841,44.1908,44.1775,44.1841,9600.0
2013-01-10 14:20:00,66.28,66.29,66.27,66.27,34800.0,44.1841,44.1908,44.1775,44.1775,34800.0
2013-01-10 14:25:00,66.27,66.28,66.27,66.27,22800.0,44.1775,44.1841,44.1775,44.1775,22800.0
2013-01-10 14:30:00,66.27,66.3,66.27,66.29,23500.0,44.1775,44.1975,44.1775,44.1908,23500.0
2013-01-10 14:35:00,66.29,66.32,66.29,66.32,24300.0,44.1908,44.2108,44.1908,44.2108,24300.0
2013-01-10 14:40:00,66.32,66.34,66.31,66.34,14800.0,44.2108,44.2241,44.2041,44.2241,14800.0
2013-01-10 14:45:00,66.34,66.34,66.33,66.34,45900.0,44.2241,44.2241,44.2175,44.2241,45900.0
2013-01-10 14:50:00,66.34,66.37,66.34,66.37,38400.0,44.2241,44.2441,44.2241,44.2441,38400.0
2013-01-10 14:55:00,66.37,66.39,66.36,66.39,31600.0,44.2441,44.2574,44.2374,44.2574,31600.0
2013-01-10 15:00:00,66.39,66.44,66.38,66.44,45000.0,44.2574,44.2908,44.2508,44.2908,45000.0
2013-01-10 15:05:00,66.45,66.47,66.44,66.47,21700.0,44.2974,44.3108,44.2908,44.3108,21700.0
2013-01-10 15:10:00,66.47,66.48,66.46,66.48,38100.0,44.3108,44.3174,44.3041,44.3174,38100.0
2013-01-10 15:15:00,66.48,66.48,66.44,66.48,35900.0,44.3174,44.3174,44.2908,44.3174,35900.0
2013-01-10 15:20:00,66.48,66.51,66.46,66.5,83200.0,44.3174,44.3374,44.3041,44.3308,83200.0
2013-01-10 15:25:00,66.49,66.5,66.49,66.5,50800.0,44.3241,44.3308,44.3241,44.3308,50800.0
2013-01-10 15:30:00,66.5,66.5,66.47,66.48,85500.0,44.3308,44.3308,44.3108,44.3174,85500.0
2013-01-10 15:35:00,66.48,66.53,66.48,66.51,156900.0,44.3174,44.3508,44.3174,44.3374,156900.0
2013-01-10 15:40:00,66.52,66.52,66.5,66.51,71700.0,44.3441,44.3441,44.3308,44.3374,71700.0
2013-01-10 15:45:00,66.52,66.53,66.51,66.51,71200.0,44.3441,44.3508,44.3374,44.3374,71200.0
2013-01-10 15:50:00,66.51,66.52,66.49,66.5,273900.0,44.3374,44.3441,44.3241,44.3308,273900.0
2013-01-10 15:55:00,66.5,66.51,66.48,66.5,823900.0,44.3308,44.3374,44.3174,44.3308,823900.0
2013-01-11 09:30:00,66.5,66.67,66.45,66.49,127200.0,44.3308,44.4441,44.2974,44.3241,127200.0
2013-01-11 09:35:00,66.48,66.49,66.36,66.38,195900.0,44.3174,44.3241,44.2374,44.2508,195900.0
2013-01-11 09:40:00,66.37,66.39,66.31,66.34,249100.0,44.2441,44.2574,44.2041,44.2241,249100.0
2013-01-11 09:45:00,66.34,66.38,66.33,66.34,52000.0,44.2241,44.2508,44.2175,44.2241,52000.0
2013-01-11 09:50:00,66.35,66.39,66.32,66.39,45600.0,44.2308,44.2574,44.2108,44.2574,45600.0
2013-01-11 09:55:00,66.38,66.41,66.36,66.39,79800.0,44.2508,44.2708,44.2374,44.2574,79800.0
2013-01-11 10:00:00,66.39,66.42,66.37,66.42,66300.0,44.2574,44.2774,44.2441,44.2774,66300.0
2013-01-11 10:05:00,66.42,66.43,66.33,66.39,101800.0,44.2774,44.2841,44.2175,44.2574,101800.0
2013-01-11 10:10:00,66.39,66.41,66.35,66.4,47200.0,44.2574,44.2708,44.2308,44.2641,47200.0
2013-01-11 10:15:00,66.39,66.41,66.39,66.41,52500.0,44.2574,44.2708,44.2574,44.2708,52500.0
2013-01-11 10:20:00,66.41,66.42,66.37,66.38,241700.0,44.2708,44.2774,44.2441,44.2508,241700.0
2013-01-11 10:25:00,66.38,66.4,66.38,66.4,18300.0,44.2508,44.2641,44.2508,44.2641,18300.0
2013-01-11 10:30:00,66.4,66.4,66.36,66.38,31300.0,44.2641,44.2641,44.2374,44.2508,31300.0
2013-01-11 10:35:00,66.38,66.39,66.37,66.39,23800.0,44.2508,44.2574,44.2441,44.2574,23800.0
2013-01-11 10:40:00,66.39,66.39,66.37,66.38,35200.0,44.2574,44.2574,44.2441,44.2508,35200.0
2013-01-11 10:45:00,66.38,66.41,66.37,66.41,26800.0,44.2508,44.2708,44.2441,44.2708,26800.0
2013-01-11 10:50:00,66.41,66.41,66.36,66.36,20000.0,44.2708,44.2708,44.2374,44.2374,20000.0
2013-01-11 10:55:00,66.37,66.38,66.34,66.36,23100.0,44.2441,44.2508,44.2241,44.2374,23100.0
2013-01-11 11:00:00,66.37,66.38,66.35,66.37,8200.0,44.2441,44.2508,44.2308,44.2441,8200.0
2013-01-11 11:05:00,66.38,66.39,66.36,66.37,14600.0,44.2508,44.2574,44.2374,44.2441,14600.0
2013-01-11 11:10:00,66.37,66.37,66.34,66.36,13500.0,44.2441,44.2441,44.2241,44.2374,13500.0
2013-01-11 11:15:00,66.35,66.36,66.33,66.34,36100.0,44.2308,44.2374,44.2175,44.2241,36100.0
2013-01-11 11:20:00,66.34,66.35,66.33,66.33,31200.0,44.2241,44.2308,44.2175,44.2175,31200.0
2013-01-11 11:25:00,66.34,66.34,66.3,66.3,30700.0,44.2241,44.2241,44.1975,44.1975,30700.0
2013-01-11 11:30:00,66.29,66.3,66.26,66.28,18200.0,44.1908,44.1975,44.1708,44.1841,18200.0
2013-01-11 11:35:00,66.28,66.31,66.27,66.29,23500.0,44.1841,44.2041,44.1775,44.1908,23500.0
2013-01-11 11:40:00,66.3,66.32,66.3,66.31,10400.0,44.1975,44.2108,44.1975,44.2041,10400.0
2013-01-11 11:45:00,66.31,66.31,66.29,66.31,36700.0,44.2041,44.2041,44.1908,44.2041,36700.0
2013-01-11 11:50:00,66.31,66.33,66.31,66.33,34800.0,44.2041,44.2175,44.2041,44.2175,34800.0
2013-01-11 11:55:00,66.33,66.34,66.31,66.33,56300.0,44.2175,44.2241,44.2041,44.2175,56300.0
2013-01-11 12:00:00,66.33,66.34,66.32,66.33,12200.0,44.2175,44.2241,44.2108,44.2175,12200.0
2013-01-11 12:05:00,66.33,66.34,66.33,66.34,3200.0,44.2175,44.2241,44.2175,44.2241,3200.0
2013-01-11 12:10:00,66.34,66.34,66.31,66.32,16900.0,44.2241,44.2241,44.2041,44.2108,16900.0
2013-01-11 12:15:00,66.32,66.33,66.31,66.33,8600.0,44.2108,44.2175,44.2041,44.2175,8600.0
2013-01-11 12:20:00,66.33,66.34,66.32,66.32,4900.0,44.2175,44.2241,44.2108,44.2108,4900.0
2013-01-11 12:25:00,66.33,66.34,66.32,66.34,8600.0,44.2175,44.2241,44.2108,44.2241,8600.0
2013-01-11 12:30:00,66.34,66.34,66.29,66.3,158000.0,44.2241,44.2241,44.1908,44.1975,158000.0
2013-01-11 12:35:00,66.31,66.31,66.3,66.31,6900.0,44.2041,44.2041,44.1975,44.2041,6900.0
2013-01-11 12:40:00,66.31,66.34,66.31,66.34,15800.0,44.2041,44.2241,44.2041,44.2241,15800.0
2013-01-11 12:45:00,66.33,66.34,66.32,66.34,19700.0,44.2175,44.2241,44.2108,44.2241,19700.0
2013-01-11 12:50:00,66.34,66.35,66.33,66.33,8900.0,44.2241,44.2308,44.2175,44.2175,8900.0
2013-01-11 12:55:00,66.34,66.34,66.32,66.33,12300.0,44.2241,44.2241,44.2108,44.2175,12300.0
2013-01-11 13:00:00,66.34,66.37,66.34,66.36,16000.0,44.2241,44.2441,44.2241,44.2374,16000.0
2013-01-11 13:05:00,66.36,66.37,66.35,66.36,12800.0,44.2374,44.2441,44.2308,44.2374,12800.0
2013-01-11 13:10:00,66.36,66.36,66.34,66.36,13600.0,44.2374,44.2374,44.2241,44.2374,13600.0
2013-01-11 13:15:00,66.36,66.37,66.34,66.35,14200.0,44.2374,44.2441,44.2241,44.2308,14200.0
2013-01-11 13:20:00,66.35,66.36,66.34,66.36,8600.0,44.2308,44.2374,44.2241,44.2374,8600.0
2013-01-11 13:25:00,66.36,66.38,66.36,66.38,22200.0,44.2374,44.2508,44.2374,44.2508,22200.0
2013-01-11 13:30:00,66.39,66.4,66.38,66.38,21600.0,44.2574,44.2641,44.2508,44.2508,21600.0
2013-01-11 13:35:00,66.38,66.41,66.38,66.4,11000.0,44.2508,44.2708,44.2508,44.2641,11000.0
2013-01-11 13:40:00,66.4,66.4,66.35,66.37,19900.0,44.2641,44.2641,44.2308,44.2441,19900.0
2013-01-11 13:45:00,66.37,66.38,66.33,66.35,31400.0,44.2441,44.2508,44.2175,44.2308,31400.0
2013-01-11 13:50:00,66.35,66.35,66.32,66.34,12800.0,44.2308,44.2308,44.2108,44.2241,12800.0
2013-01-11 13:55:00,66.34,66.35,66.33,66.35,21900.0,44.2241,44.2308,44.2175,44.2308,21900.0
2013-01-11 14:00:00,66.35,66.37,66.35,66.37,11500.0,44.2308,44.2441,44.2308,44.2441,11500.0
2013-01-11 14:05:00,66.37,66.39,66.35,66.39,28400.0,44.2441,44.2574,44.2308,44.2574,28400.0
2013-01-11 14:10:00,66.39,66.41,66.38,66.41,23700.0,44.2574,44.2708,44.2508,44.2708,23700.0
2013-01-11 14:15:00,66.41,66.42,66.4,66.42,16000.0,44.2708,44.2774,44.2641,44.2774,16000.0
2013-01-11 14:20:00,66.42,66.42,66.39,66.42,20600.0,44.2774,44.2774,44.2574,44.2774,20600.0
2013-01-11 14:25:00,66.42,66.42,66.41,66.42,7000.0,44.2774,44.2774,44.2708,44.2774,7000.0
2013-01-11 14:30:00,66.42,66.44,66.42,66.43,18300.0,44.2774,44.2908,44.2774,44.2841,18300.0
2013-01-11 14:35:00,66.43,66.43,66.41,66.43,13300.0,44.2841,44.2841,44.2708,44.2841,13300.0
2013-01-11 14:40:00,66.43,66.44,66.41,66.42,77000.0,44.2841,44.2908,44.2708,44.2774,77000.0
2013-01-11 14:45:00,66.42,66.42,66.41,66.42,28600.0,44.2774,44.2774,44.2708,44.2774,28600.0
2013-01-11 14:50:00,66.42,66.44,66.42,66.43,19500.0,44.2774,44.2908,44.2774,44.2841,19500.0
2013-01-11 14:55:00,66.44,66.44,66.4,66.42,29800.0,44.2908,44.2908,44.2641,44.2774,29800.0
2013-01-11 15:00:00,66.42,66.42,66.39,66.4,38600.0,44.2774,44.2774,44.2574,44.2641,38600.0
2013-01-11 15:05:00,66.4,66.41,66.39,66.39,41500.0,44.2641,44.2708,44.2574,44.2574,41500.0
2013-01-11 15:10:00,66.4,66.4,66.38,66.38,27400.0,44.2641,44.2641,44.2508,44.2508,27400.0
2013-01-11 15:15:00,66.39,66.39,66.38,66.39,15100.0,44.2574,44.2574,44.2508,44.2574,15100.0
2013-01-11 15:20:00,66.39,66.42,66.38,66.41,61900.0,44.2574,44.2774,44.2508,44.2708,61900.0
2013-01-11 15:25:00,66.42,66.42,66.39,66.4,80900.0,44.2774,44.2774,44.2574,44.2641,80900.0
2013-01-11 15:30:00,66.39,66.4,66.39,66.4,27600.0,44.2574,44.2641,44.2574,44.2641,27600.0
2013-01-11 15:35:00,66.39,66.4,66.38,66.39,112600.0,44.2574,44.2641,44.2508,44.2574,112600.0
2013-01-11 15:40:00,66.39,66.45,66.38,66.45,84300.0,44.2574,44.2974,44.2508,44.2974,84300.0
2013-01-11 15:45:00,66.45,66.5,66.45,66.49,124000.0,44.2974,44.3308,44.2974,44.3241,124000.0
2013-01-11 15:50:00,66.48,66.49,66.48,66.49,110700.0,44.3174,44.3241,44.3174,44.3241,110700.0
2013-01-11 15:55:00,66.49,66.51,66.48,66.51,370400.0,44.3241,44.3374,44.3174,44.3374,370400.0
2013-01-14 09:30:00,66.6,66.68,66.4,66.56,65900.0,44.3974,44.4508,44.2641,44.3708,65900.0
2013-01-14 09:35:00,66.56,66.58,66.53,66.53,455400.0,44.3708,44.3841,44.3508,44.3508,455400.0
2013-01-14 09:40:00,66.53,66.53,66.49,66.5,163300.0,44.3508,44.3508,44.3241,44.3308,163300.0
2013-01-14 09:45:00,66.49,66.5,66.46,66.48,295900.0,44.3241,44.3308,44.3041,44.3174,295900.0
2013-01-14 09:50:00,66.48,66.5,66.44,66.44,186600.0,44.3174,44.3308,44.2908,44.2908,186600.0
2013-01-14 09:55:00,66.45,66.47,66.42,66.44,122900.0,44.2974,44.3108,44.2774,44.2908,122900.0
2013-01-14 10:00:00,66.44,66.5,66.43,66.49,60100.0,44.2908,44.3308,44.2841,44.3241,60100.0
2013-01-14 10:05:00,66.49,66.5,66.48,66.49,68200.0,44.3241,44.3308,44.3174,44.3241,68200.0
2013-01-14 10:10:00,66.5,66.5,66.48,66.49,65000.0,44.3308,44.3308,44.3174,44.3241,65000.0
2013-01-14 10:15:00,66.49,66.51,66.49,66.49,75600.0,44.3241,44.3374,44.3241,44.3241,75600.0
2013-01-14 10:20:00,66.48,66.48,66.45,66.46,91100.0,44.3174,44.3174,44.2974,44.3041,91100.0
2013-01-14 10:25:00,66.47,66.5,66.47,66.5,44000.0,44.3108,44.3308,44.3108,44.3308,44000.0
2013-01-14 10:30:00,66.5,66.51,66.49,66.49,131900.0,44.3308,44.3374,44.3241,44.3241,131900.0
2013-01-14 10:35:00,66.48,66.51,66.48,66.48,66600.0,44.3174,44.3374,44.3174,44.3174,66600.0
2013-01-14 10:40:00,66.49,66.51,66.49,66.51,161400.0,44.3241,44.3374,44.3241,44.3374,161400.0
2013-01-14 10:45:00,66.51,66.51,66.49,66.5,36300.0,44.3374,44.3374,44.3241,44.3308,36300.0
2013-01-14 10:50:00,66.5,66.51,66.47,66.48,128600.0,44.3308,44.3374,44.3108,44.3174,128600.0
2013-01-14 10:55:00,66.48,66.48,66.47,66.48,21000.0,44.3174,44.3174,44.3108,44.3174,21000.0
2013-01-14 11:00:00,66.48,66.5,66.48,66.5,28500.0,44.3174,44.3308,44.3174,44.3308,28500.0
2013-01-14 11:05:00,66.5,66.51,66.49,66.49,57200.0,44.3308,44.3374,44.3241,44.3241,57200.0
2013-01-14 11:10:00,66.5,66.5,66.49,66.5,18200.0,44.3308,44.3308,44.3241,44.3308,18200.0
2013-01-14 11:15:00,66.49,66.5,66.49,66.5,7400.0,44.3241,44.3308,44.3241,44.3308,7400.0
2013-01-14 11:20:00,66.5,66.51,66.49,66.5,55100.0,44.3308,44.3374,44.3241,44.3308,55100.0
2013-01-14 11:25:00,66.5,66.51,66.49,66.5,85100.0,44.3308,44.3374,44.3241,44.3308,85100.0
2013-01-14 11:30:00,66.5,66.5,66.48,66.48,52600.0,44.3308,44.3308,44.3174,44.3174,52600.0
2013-01-14 11:35:00,66.49,66.5,66.48,66.49,25900.0,44.3241,44.3308,44.3174,44.3241,25900.0
2013-01-14 11:40:00,66.48,66.49,66.47,66.48,22700.0,44.3174,44.3241,44.3108,44.3174,22700.0
2013-01-14 11:45:00,66.48,66.5,66.48,66.5,22900.0,44.3174,44.3308,44.3174,44.3308,22900.0
2013-01-14 11:50:00,66.5,66.51,66.49,66.5,51500.0,44.3308,44.3374,44.3241,44.3308,51500.0
2013-01-14 11:55:00,66.5,66.5,66.49,66.5,9500.0,44.3308,44.3308,44.3241,44.3308,9500.0
2013-01-14 12:00:00,66.5,66.52,66.49,66.5,119400.0,44.3308,44.3441,44.3241,44.3308,119400.0
2013-01-14 12:05:00,66.49,66.51,66.49,66.49,49600.0,44.3241,44.3374,44.3241,44.3241,49600.0
2013-01-14 12:10:00,66.5,66.5,66.49,66.5,23600.0,44.3308,44.3308,44.3241,44.3308,23600.0
2013-01-14 12:15:00,66.5,66.5,66.48,66.49,45100.0,44.3308,44.3308,44.3174,44.3241,45100.0
2013-01-14 12:20:00,66.49,66.51,66.48,66.5,42300.0,44.3241,44.3374,44.3174,44.3308,42300.0
2013-01-14 12:25:00,66.5,66.51,66.5,66.5,8700.0,44.3308,44.3374,44.3308,44.3308,8700.0
2013-01-14 12:30:00,66.5,66.54,66.5,66.54,19300.0,44.3308,44.3574,44.3308,44.3574,19300.0
2013-01-14 12:35:00,66.54,66.55,66.53,66.55,23100.0,44.3574,44.3641,44.3508,44.3641,23100.0
2013-01-14 12:40:00,66.55,66.56,66.54,66.55,33400.0,44.3641,44.3708,44.3574,44.3641,33400.0
2013-01-14 12:45:00,66.56,66.57,66.55,66.56,50200.0,44.3708,44.3774,44.3641,44.3708,50200.0
2013-01-14 12:50:00,66.56,66.57,66.55,66.56,6700.0,44.3708,44.3774,44.3641,44.3708,6700.0
2013-01-14 12:55:00,66.56,66.56,66.55,66.56,12900.0,44.3708,44.3708,44.3641,44.3708,12900.0
2013-01-14 13:00:00,66.56,66.56,66.54,66.55,27300.0,44.3708,44.3708,44.3574,44.3641,27300.0
2013-01-14 13:05:00,66.55,66.55,66.51,66.52,71100.0,44.3641,44.3641,44.3374,44.3441,71100.0
2013-01-14 13:10:00,66.51,66.53,66.5,66.53,49300.0,44.3374,44.3508,44.3308,44.3508,49300.0
2013-01-14 13:15:00,66.53,66.55,66.52,66.54,32600.0,44.3508,44.3641,44.3441,44.3574,32600.0
2013-01-14 13:20:00,66.55,66.56,66.53,66.53,29400.0,44.3641,44.3708,44.3508,44.3508,29400.0
2013-01-14 13:25:00,66.54,66.55,66.53,66.54,23400.0,44.3574,44.3641,44.3508,44.3574,23400.0
2013-01-14 13:30:00,66.54,66.55,66.53,66.55,14500.0,44.3574,44.3641,44.3508,44.3641,14500.0
2013-01-14 13:35:00,66.55,66.56,66.55,66.56,18200.0,44.3641,44.3708,44.3641,44.3708,18200.0
2013-01-14 13:40:00,66.56,66.56,66.54,66.55,8400.0,44.3708,44.3708,44.3574,44.3641,8400.0
2013-01-14 13:45:00,66.54,66.54,66.52,66.53,57300.0,44.3574,44.3574,44.3441,44.3508,57300.0
2013-01-14 13:50:00,66.53,66.54,66.53,66.53,6500.0,44.3508,44.3574,44.3508,44.3508,6500.0
2013-01-14 13:55:00,66.54,66.54,66.51,66.52,41200.0,44.3574,44.3574,44.3374,44.3441,41200.0
2013-01-14 14:00:00,66.52,66.52,66.5,66.52,37700.0,44.3441,44.3441,44.3308,44.3441,37700.0
2013-01-14 14:05:00,66.53,66.53,66.5,66.52,26700.0,44.3508,44.3508,44.3308,44.3441,26700.0
2013-01-14 14:10:00,66.51,66.52,66.5,66.5,13500.0,44.3374,44.3441,44.3308,44.3308,13500.0
2013-01-14 14:15:00,66.5,66.53,66.5,66.53,23700.0,44.3308,44.3508,44.3308,44.3508,23700.0
2013-01-14 14:20:00,66.52,66.53,66.5,66.51,45200.0,44.3441,44.3508,44.3308,44.3374,45200.0
2013-01-14 14:25:00,66.51,66.52,66.5,66.51,27700.0,44.3374,44.3441,44.3308,44.3374,27700.0
2013-01-14 14:30:00,66.52,66.54,66.51,66.53,32300.0,44.3441,44.3574,44.3374,44.3508,32300.0
2013-01-14 14:35:00,66.53,66.53,66.52,66.53,18000.0,44.3508,44.3508,44.3441,44.3508,18000.0
2013-01-14 14:40:00,66.52,66.53,66.52,66.53,14600.0,44.3441,44.3508,44.3441,44.3508,14600.0
2013-01-14 14:45:00,66.53,66.53,66.51,66.53,34300.0,44.3508,44.3508,44.3374,44.3508,34300.0
2013-01-14 14:50:00,66.53,66.54,66.53,66.54,21000.0,44.3508,44.3574,44.3508,44.3574,21000.0
2013-01-14 14:55:00,66.54,66.54,66.53,66.54,32500.0,44.3574,44.3574,44.3508,44.3574,32500.0
2013-01-14 15:00:00,66.53,66.57,66.53,66.57,43400.0,44.3508,44.3774,44.3508,44.3774,43400.0
2013-01-14 15:05:00,66.57,66.59,66.56,66.59,21200.0,44.3774,44.3908,44.3708,44.3908,21200.0
2013-01-14 15:10:00,66.59,66.59,66.58,66.59,15400.0,44.3908,44.3908,44.3841,44.3908,15400.0
2013-01-14 15:15:00,66.58,66.59,66.58,66.59,51000.0,44.3841,44.3908,44.3841,44.3908,51000.0
2013-01-14 15:20:00,66.59,66.6,66.58,66.6,44000.0,44.3908,44.3974,44.3841,44.3974,44000.0
2013-01-14 15:25:00,66.6,66.61,66.59,66.61,33600.0,44.3974,44.4041,44.3908,44.4041,33600.0
2013-01-14 15:30:00,66.6,66.61,66.57,66.58,32700.0,44.3974,44.4041,44.3774,44.3841,32700.0
2013-01-14 15:35:00,66.58,66.58,66.54,66.55,66200.0,44.3841,44.3841,44.3574,44.3641,66200.0
2013-01-14 15:40:00,66.55,66.55,66.53,66.54,64300.0,44.3641,44.3641,44.3508,44.3574,64300.0
2013-01-14 15:45:00,66.54,66.55,66.53,66.54,93400.0,44.3574,44.3641,44.3508,44.3574,93400.0
2013-01-14 15:50:00,66.53,66.54,66.51,66.52,215100.0,44.3508,44.3574,44.3374,44.3441,215100.0
2013-01-14 15:55:00,66.52,66.59,66.51,66.58,427000.0,44.3441,44.3908,44.3374,44.3841,427000.0
2013-01-15 09:30:00,66.49,66.55,66.37,66.49,63600.0,44.3241,44.3641,44.2441,44.3241,63600.0
2013-01-15 09:35:00,66.49,66.53,66.45,66.51,68600.0,44.3241,44.3508,44.2974,44.3374,68600.0
2013-01-15 09:40:00,66.52,66.54,66.4,66.43,105400.0,44.3441,44.3574,44.2641,44.2841,105400.0
2013-01-15 09:45:00,66.43,66.58,66.42,66.58,66400.0,44.2841,44.3841,44.2774,44.3841,66400.0
2013-01-15 09:50:00,66.57,66.59,66.46,66.52,139100.0,44.3774,44.3908,44.3041,44.3441,139100.0
2013-01-15 09:55:00,66.52,66.63,66.51,66.59,127200.0,44.3441,44.4174,44.3374,44.3908,127200.0
2013-01-15 10:00:00,66.6,66.63,66.6,66.62,49000.0,44.3974,44.4174,44.3974,44.4108,49000.0
2013-01-15 10:05:00,66.62,66.62,66.58,66.61,103700.0,44.4108,44.4108,44.3841,44.4041,103700.0
2013-01-15 10:10:00,66.61,66.64,66.6,66.63,69300.0,44.4041,44.4241,44.3974,44.4174,69300.0
2013-01-15 10:15:00,66.64,66.64,66.6,66.62,37700.0,44.4241,44.4241,44.3974,44.4108,37700.0
2013-01-15 10:20:00,66.63,66.63,66.59,66.59,78100.0,44.4174,44.4174,44.3908,44.3908,78100.0
2013-01-15 10:25:00,66.59,66.6,66.57,66.58,26900.0,44.3908,44.3974,44.3774,44.3841,26900.0
2013-01-15 10:30:00,66.58,66.58,66.55,66.58,50300.0,44.3841,44.3841,44.3641,44.3841,50300.0
2013-01-15 10:35:00,66.59,66.59,66.56,66.58,34400.0,44.3908,44.3908,44.3708,44.3841,34400.0
2013-01-15 10:40:00,66.59,66.6,66.58,66.6,51900.0,44.3908,44.3974,44.3841,44.3974,51900.0
2013-01-15 10:45:00,66.6,66.63,66.6,66.61,54300.0,44.3974,44.4174,44.3974,44.4041,54300.0
2013-01-15 10:50:00,66.61,66.64,66.6,66.63,45700.0,44.4041,44.4241,44.3974,44.4174,45700.0
2013-01-15 10:55:00,66.63,66.67,66.63,66.65,50400.0,44.4174,44.4441,44.4174,44.4308,50400.0
2013-01-15 11:00:00,66.67,66.68,66.66,66.68,34700.0,44.4441,44.4508,44.4374,44.4508,34700.0
2013-01-15 11:05:00,66.68,66.68,66.65,66.66,29400.0,44.4508,44.4508,44.4308,44.4374,29400.0
2013-01-15 11:10:00,66.66,66.66,66.63,66.63,24400.0,44.4374,44.4374,44.4174,44.4174,24400.0
2013-01-15 11:15:00,66.64,66.65,66.63,66.63,12700.0,44.4241,44.4308,44.4174,44.4174,12700.0
2013-01-15 11:20:00,66.64,66.66,66.64,66.66,47200.0,44.4241,44.4374,44.4241,44.4374,47200.0
2013-01-15 11:25:00,66.66,66.66,66.62,66.62,11500.0,44.4374,44.4374,44.4108,44.4108,11500.0
2013-01-15 11:30:00,66.62,66.64,66.62,66.64,35800.0,44.4108,44.4241,44.4108,44.4241,35800.0
2013-01-15 11:35:00,66.64,66.65,66.63,66.63,35900.0,44.4241,44.4308,44.4174,44.4174,35900.0
2013-01-15 11:40:00,66.63,66.64,66.62,66.63,40600.0,44.4174,44.4241,44.4108,44.4174,40600.0
2013-01-15 11:45:00,66.63,66.64,66.61,66.64,19500.0,44.4174,44.4241,44.4041,44.4241,19500.0
2013-01-15 11:50:00,66.63,66.63,66.62,66.63,7700.0,44.4174,44.4174,44.4108,44.4174,7700.0
2013-01-15 11:55:00,66.63,66.66,66.63,66.66,25000.0,44.4174,44.4374,44.4174,44.4374,25000.0
2013-01-15 12:00:00,66.65,66.66,66.63,66.63,13900.0,44.4308,44.4374,44.4174,44.4174,13900.0
2013-01-15 12:05:00,66.64,66.65,66.64,66.65,14100.0,44.4241,44.4308,44.4241,44.4308,14100.0
2013-01-15 12:10:00,66.65,66.65,66.63,66.65,8100.0,44.4308,44.4308,44.4174,44.4308,8100.0
2013-01-15 12:15:00,66.65,66.67,66.65,66.66,16600.0,44.4308,44.4441,44.4308,44.4374,16600.0
2013-01-15 12:20:00,66.65,66.66,66.64,66.64,15100.0,44.4308,44.4374,44.4241,44.4241,15100.0
2013-01-15 12:25:00,66.64,66.66,66.64,66.66,3000.0,44.4241,44.4374,44.4241,44.4374,3000.0
2013-01-15 12:30:00,66.66,66.68,66.65,66.67,18400.0,44.4374,44.4508,44.4308,44.4441,18400.0
2013-01-15 12:35:00,66.68,66.69,66.67,66.68,17300.0,44.4508,44.4574,44.4441,44.4508,17300.0
2013-01-15 12:40:00,66.68,66.69,66.67,66.68,7800.0,44.4508,44.4574,44.4441,44.4508,7800.0
2013-01-15 12:45:00,66.68,66.69,66.66,66.69,38000.0,44.4508,44.4574,44.4374,44.4574,38000.0
2013-01-15 12:50:00,66.69,66.69,66.68,66.69,4700.0,44.4574,44.4574,44.4508,44.4574,4700.0
2013-01-15 12:55:00,66.69,66.69,66.66,66.66,10800.0,44.4574,44.4574,44.4374,44.4374,10800.0
2013-01-15 13:00:00,66.66,66.7,66.66,66.7,134600.0,44.4374,44.4641,44.4374,44.4641,134600.0
2013-01-15 13:05:00,66.69,66.7,66.69,66.69,3900.0,44.4574,44.4641,44.4574,44.4574,3900.0
2013-01-15 13:10:00,66.7,66.71,66.69,66.7,59100.0,44.4641,44.4708,44.4574,44.4641,59100.0
2013-01-15 13:15:00,66.7,66.71,66.68,66.71,22500.0,44.4641,44.4708,44.4508,44.4708,22500.0
2013-01-15 13:20:00,66.7,66.71,66.7,66.71,4500.0,44.4641,44.4708,44.4641,44.4708,4500.0
2013-01-15 13:25:00,66.7,66.7,66.68,66.68,31200.0,44.4641,44.4641,44.4508,44.4508,31200.0
2013-01-15 13:30:00,66.69,66.69,66.67,66.67,7200.0,44.4574,44.4574,44.4441,44.4441,7200.0
2013-01-15 13:35:00,66.67,66.7,66.67,66.68,32900.0,44.4441,44.4641,44.4441,44.4508,32900.0
2013-01-15 13:40:00,66.68,66.69,66.66,66.67,69800.0,44.4508,44.4574,44.4374,44.4441,69800.0
2013-01-15 13:45:00,66.67,66.68,66.66,66.66,45300.0,44.4441,44.4508,44.4374,44.4374,45300.0
2013-01-15 13:50:00,66.67,66.68,66.66,66.68,24300.0,44.4441,44.4508,44.4374,44.4508,24300.0
2013-01-15 13:55:00,66.68,66.68,66.66,66.67,20400.0,44.4508,44.4508,44.4374,44.4441,20400.0
2013-01-15 14:00:00,66.67,66.68,66.65,66.66,73200.0,44.4441,44.4508,44.4308,44.4374,73200.0
2013-01-15 14:05:00,66.66,66.67,66.65,66.66,112900.0,44.4374,44.4441,44.4308,44.4374,112900.0
2013-01-15 14:10:00,66.67,66.68,66.66,66.68,15400.0,44.4441,44.4508,44.4374,44.4508,15400.0
2013-01-15 14:15:00,66.68,66.68,66.67,66.68,7100.0,44.4508,44.4508,44.4441,44.4508,7100.0
2013-01-15 14:20:00,66.68,66.68,66.67,66.67,8500.0,44.4508,44.4508,44.4441,44.4441,8500.0
2013-01-15 14:25:00,66.67,66.68,66.66,66.66,17200.0,44.4441,44.4508,44.4374,44.4374,17200.0
2013-01-15 14:30:00,66.66,66.67,66.66,66.67,17600.0,44.4374,44.4441,44.4374,44.4441,17600.0
2013-01-15 14:35:00,66.67,66.68,66.66,66.68,14900.0,44.4441,44.4508,44.4374,44.4508,14900.0
2013-01-15 14:40:00,66.68,66.7,66.68,66.7,87400.0,44.4508,44.4641,44.4508,44.4641,87400.0
2013-01-15 14:45:00,66.7,66.74,66.7,66.74,43800.0,44.4641,44.4908,44.4641,44.4908,43800.0
2013-01-15 14:50:00,66.74,66.76,66.74,66.74,28300.0,44.4908,44.5041,44.4908,44.4908,28300.0
2013-01-15 14:55:00,66.74,66.78,66.74,66.77,26000.0,44.4908,44.5174,44.4908,44.5108,26000.0
2013-01-15 15:00:00,66.77,66.83,66.77,66.83,81400.0,44.5108,44.5508,44.5108,44.5508,81400.0
2013-01-15 15:05:00,66.83,66.83,66.81,66.83,67700.0,44.5508,44.5508,44.5374,44.5508,67700.0
2013-01-15 15:10:00,66.83,66.83,66.82,66.83,50000.0,44.5508,44.5508,44.5441,44.5508,50000.0
2013-01-15 15:15:00,66.84,66.84,66.82,66.83,69700.0,44.5574,44.5574,44.5441,44.5508,69700.0
2013-01-15 15:20:00,66.83,66.86,66.83,66.85,86800.0,44.5508,44.5708,44.5508,44.5641,86800.0
2013-01-15 15:25:00,66.85,66.85,66.84,66.84,12200.0,44.5641,44.5641,44.5574,44.5574,12200.0
2013-01-15 15:30:00,66.85,66.85,66.83,66.84,38600.0,44.5641,44.5641,44.5508,44.5574,38600.0
2013-01-15 15:35:00,66.85,66.85,66.84,66.84,92200.0,44.5641,44.5641,44.5574,44.5574,92200.0
2013-01-15 15:40:00,66.84,66.89,66.84,66.89,131000.0,44.5574,44.5908,44.5574,44.5908,131000.0
2013-01-15 15:45:00,66.89,66.93,66.89,66.92,139900.0,44.5908,44.6174,44.5908,44.6108,139900.0
2013-01-15 15:50:00,66.92,66.92,66.87,66.91,277600.0,44.6108,44.6108,44.5774,44.6041,277600.0
2013-01-15 15:55:00,66.91,66.97,66.67,66.83,1980500.0,44.6041,44.6441,44.4441,44.5508,1980500.0
2013-01-16 09:30:00,66.76,66.85,66.66,66.66,280400.0,44.5041,44.5641,44.4374,44.4374,280400.0
2013-01-16 09:35:00,66.66,66.7,66.59,66.59,529400.0,44.4374,44.4641,44.3908,44.3908,529400.0
2013-01-16 09:40:00,66.6,66.66,66.59,66.65,236700.0,44.3974,44.4374,44.3908,44.4308,236700.0
2013-01-16 09:45:00,66.65,66.71,66.65,66.71,165800.0,44.4308,44.4708,44.4308,44.4708,165800.0
2013-01-16 09:50:00,66.72,66.73,66.71,66.72,116700.0,44.4774,44.4841,44.4708,44.4774,116700.0
2013-01-16 09:55:00,66.72,66.79,66.72,66.79,113000.0,44.4774,44.5241,44.4774,44.5241,113000.0
2013-01-16 10:00:00,66.79,66.85,66.78,66.83,206100.0,44.5241,44.5641,44.5174,44.5508,206100.0
2013-01-16 10:05:00,66.84,66.84,66.76,66.76,49900.0,44.5574,44.5574,44.5041,44.5041,49900.0
2013-01-16 10:10:00,66.77,66.8,66.77,66.79,28800.0,44.5108,44.5308,44.5108,44.5241,28800.0
2013-01-16 10:15:00,66.79,66.8,66.75,66.76,31100.0,44.5241,44.5308,44.4974,44.5041,31100.0
2013-01-16 10:20:00,66.76,66.78,66.73,66.75,30300.0,44.5041,44.5174,44.4841,44.4974,30300.0
2013-01-16 10:25:00,66.76,66.78,66.73,66.78,112500.0,44.5041,44.5174,44.4841,44.5174,112500.0
2013-01-16 10:30:00,66.77,66.8,66.77,66.77,80500.0,44.5108,44.5308,44.5108,44.5108,80500.0
2013-01-16 10:35:00,66.78,66.78,66.75,66.77,15100.0,44.5174,44.5174,44.4974,44.5108,15100.0
2013-01-16 10:40:00,66.78,66.8,66.77,66.8,31500.0,44.5174,44.5308,44.5108,44.5308,31500.0
2013-01-16 10:45:00,66.79,66.81,66.78,66.81,24000.0,44.5241,44.5374,44.5174,44.5374,24000.0
2013-01-16 10:50:00,66.81,66.83,66.8,66.83,91500.0,44.5374,44.5508,44.5308,44.5508,91500.0
2013-01-16 10:55:00,66.83,66.83,66.77,66.79,76700.0,44.5508,44.5508,44.5108,44.5241,76700.0
2013-01-16 11:00:00,66.79,66.8,66.76,66.77,29700.0,44.5241,44.5308,44.5041,44.5108,29700.0
2013-01-16 11:05:00,66.77,66.8,66.76,66.8,39000.0,44.5108,44.5308,44.5041,44.5308,39000.0
2013-01-16 11:10:00,66.8,66.81,66.79,66.8,42000.0,44.5308,44.5374,44.5241,44.5308,42000.0
2013-01-16 11:15:00,66.8,66.83,66.79,66.79,122300.0,44.5308,44.5508,44.5241,44.5241,122300.0
2013-01-16 11:20:00,66.8,66.82,66.79,66.81,43700.0,44.5308,44.5441,44.5241,44.5374,43700.0
2013-01-16 11:25:00,66.82,66.83,66.79,66.79,46600.0,44.5441,44.5508,44.5241,44.5241,46600.0
2013-01-16 11:30:00,66.78,66.81,66.78,66.8,23400.0,44.5174,44.5374,44.5174,44.5308,23400.0
2013-01-16 11:35:00,66.81,66.81,66.79,66.79,27400.0,44.5374,44.5374,44.5241,44.5241,27400.0
2013-01-16 11:40:00,66.79,66.8,66.78,66.78,45200.0,44.5241,44.5308,44.5174,44.5174,45200.0
2013-01-16 11:45:00,66.78,66.79,66.77,66.78,24800.0,44.5174,44.5241,44.5108,44.5174,24800.0
2013-01-16 11:50:00,66.78,66.8,66.77,66.78,44500.0,44.5174,44.5308,44.5108,44.5174,44500.0
2013-01-16 11:55:00,66.78,66.78,66.75,66.76,26900.0,44.5174,44.5174,44.4974,44.5041,26900.0
2013-01-16 12:00:00,66.77,66.78,66.75,66.75,22800.0,44.5108,44.5174,44.4974,44.4974,22800.0
2013-01-16 12:05:00,66.75,66.75,66.7,66.71,18500.0,44.4974,44.4974,44.4641,44.4708,18500.0
2013-01-16 12:10:00,66.7,66.71,66.7,66.7,16700.0,44.4641,44.4708,44.4641,44.4641,16700.0
2013-01-16 12:15:00,66.69,66.69,66.66,66.66,41800.0,44.4574,44.4574,44.4374,44.4374,41800.0
2013-01-16 12:20:00,66.67,66.67,66.64,66.65,54100.0,44.4441,44.4441,44.4241,44.4308,54100.0
2013-01-16 12:25:00,66.65,66.66,66.64,66.65,65900.0,44.4308,44.4374,44.4241,44.4308,65900.0
2013-01-16 12:30:00,66.65,66.68,66.65,66.67,23100.0,44.4308,44.4508,44.4308,44.4441,23100.0
2013-01-16 12:35:00,66.67,66.71,66.67,66.71,17000.0,44.4441,44.4708,44.4441,44.4708,17000.0
2013-01-16 12:40:00,66.71,66.72,66.66,66.67,53100.0,44.4708,44.4774,44.4374,44.4441,53100.0
2013-01-16 12:45:00,66.67,66.72,66.66,66.7,37100.0,44.4441,44.4774,44.4374,44.4641,37100.0
2013-01-16 12:50:00,66.7,66.73,66.7,66.73,15500.0,44.4641,44.4841,44.4641,44.4841,15500.0
2013-01-16 12:55:00,66.73,66.74,66.73,66.73,5300.0,44.4841,44.4908,44.4841,44.4841,5300.0
2013-01-16 13:00:00,66.74,66.74,66.72,66.73,12700.0,44.4908,44.4908,44.4774,44.4841,12700.0
2013-01-16 13:05:00,66.73,66.74,66.73,66.74,75300.0,44.4841,44.4908,44.4841,44.4908,75300.0
2013-01-16 13:10:00,66.74,66.74,66.73,66.73,4800.0,44.4908,44.4908,44.4841,44.4841,4800.0
2013-01-16 13:15:00,66.73,66.76,66.72,66.75,22000.0,44.4841,44.5041,44.4774,44.4974,22000.0
2013-01-16 13:20:00,66.76,66.78,66.75,66.75,44100.0,44.5041,44.5174,44.4974,44.4974,44100.0
2013-01-16 13:25:00,66.74,66.76,66.73,66.74,39500.0,44.4908,44.5041,44.4841,44.4908,39500.0
2013-01-16 13:30:00,66.74,66.76,66.73,66.76,18000.0,44.4908,44.5041,44.4841,44.5041,18000.0
2013-01-16 13:35:00,66.76,66.77,66.75,66.76,16000.0,44.5041,44.5108,44.4974,44.5041,16000.0
2013-01-16 13:40:00,66.76,66.78,66.73,66.74,59800.0,44.5041,44.5174,44.4841,44.4908,59800.0
2013-01-16 13:45:00,66.74,66.76,66.73,66.73,16500.0,44.4908,44.5041,44.4841,44.4841,16500.0
2013-01-16 13:50:00,66.74,66.74,66.72,66.74,12600.0,44.4908,44.4908,44.4774,44.4908,12600.0
2013-01-16 13:55:00,66.74,66.75,66.73,66.73,5300.0,44.4908,44.4974,44.4841,44.4841,5300.0
2013-01-16 14:00:00,66.74,66.75,66.73,66.74,23200.0,44.4908,44.4974,44.4841,44.4908,23200.0
2013-01-16 14:05:00,66.75,66.76,66.74,66.75,16800.0,44.4974,44.5041,44.4908,44.4974,16800.0
2013-01-16 14:10:00,66.74,66.75,66.73,66.75,69400.0,44.4908,44.4974,44.4841,44.4974,69400.0
2013-01-16 14:15:00,66.75,66.76,66.74,66.75,25200.0,44.4974,44.5041,44.4908,44.4974,25200.0
2013-01-16 14:20:00,66.75,66.76,66.73,66.75,29400.0,44.4974,44.5041,44.4841,44.4974,29400.0
2013-01-16 14:25:00,66.76,66.77,66.75,66.76,9300.0,44.5041,44.5108,44.4974,44.5041,9300.0
2013-01-16 14:30:00,66.76,66.77,66.75,66.76,11500.0,44.5041,44.5108,44.4974,44.5041,11500.0
2013-01-16 14:35:00,66.76,66.76,66.75,66.76,5100.0,44.5041,44.5041,44.4974,44.5041,5100.0
2013-01-16 14:40:00,66.75,66.76,66.74,66.76,80000.0,44.4974,44.5041,44.4908,44.5041,80000.0
2013-01-16 14:45:00,66.76,66.78,66.76,66.77,21300.0,44.5041,44.5174,44.5041,44.5108,21300.0
2013-01-16 14:50:00,66.77,66.78,66.76,66.77,17500.0,44.5108,44.5174,44.5041,44.5108,17500.0
2013-01-16 14:55:00,66.78,66.78,66.76,66.77,17000.0,44.5174,44.5174,44.5041,44.5108,17000.0
2013-01-16 15:00:00,66.78,66.78,66.77,66.78,15600.0,44.5174,44.5174,44.5108,44.5174,15600.0
2013-01-16 15:05:00,66.78,66.8,66.78,66.78,24900.0,44.5174,44.5308,44.5174,44.5174,24900.0
2013-01-16 15:10:00,66.78,66.8,66.78,66.8,14100.0,44.5174,44.5308,44.5174,44.5308,14100.0
2013-01-16 15:15:00,66.8,66.8,66.79,66.8,30100.0,44.5308,44.5308,44.5241,44.5308,30100.0
2013-01-16 15:20:00,66.79,66.8,66.79,66.8,26500.0,44.5241,44.5308,44.5241,44.5308,26500.0
2013-01-16 15:25:00,66.79,66.81,66.78,66.79,87400.0,44.5241,44.5374,44.5174,44.5241,87400.0
2013-01-16 15:30:00,66.79,66.8,66.78,66.79,32300.0,44.5241,44.5308,44.5174,44.5241,32300.0
2013-01-16 15:35:00,66.8,66.8,66.79,66.8,32100.0,44.5308,44.5308,44.5241,44.5308,32100.0
2013-01-16 15:40:00,66.8,66.8,66.78,66.79,56300.0,44.5308,44.5308,44.5174,44.5241,56300.0
2013-01-16 15:45:00,66.78,66.79,66.77,66.78,68500.0,44.5174,44.5241,44.5108,44.5174,68500.0
2013-01-16 15:50:00,66.78,66.79,66.77,66.79,120100.0,44.5174,44.5241,44.5108,44.5241,120100.0
2013-01-16 15:55:00,66.79,66.82,66.78,66.8,321500.0,44.5241,44.5441,44.5174,44.5308,321500.0
2013-01-17 09:30:00,67.06,67.07,66.93,66.96,74900.0,44.7041,44.7108,44.6174,44.6374,74900.0
2013-01-17 09:35:00,66.98,67.04,66.98,66.99,46900.0,44.6508,44.6908,44.6508,44.6574,46900.0
2013-01-17 09:40:00,66.99,67.01,66.93,67.01,61000.0,44.6574,44.6708,44.6174,44.6708,61000.0
2013-01-17 09:45:00,67.01,67.01,66.95,66.96,14800.0,44.6708,44.6708,44.6308,44.6374,14800.0
2013-01-17 09:50:00,66.96,67.01,66.96,67.01,42900.0,44.6374,44.6708,44.6374,44.6708,42900.0
2013-01-17 09:55:00,67.01,67.02,67.0,67.0,56600.0,44.6708,44.6774,44.6641,44.6641,56600.0
2013-01-17 10:00:00,67.0,67.04,66.95,67.01,147900.0,44.6641,44.6908,44.6308,44.6708,147900.0
2013-01-17 10:05:00,67.01,67.05,66.98,67.04,52400.0,44.6708,44.6974,44.6508,44.6908,52400.0
2013-01-17 10:10:00,67.04,67.06,67.04,67.06,57400.0,44.6908,44.7041,44.6908,44.7041,57400.0
2013-01-17 10:15:00,67.06,67.09,67.05,67.07,155500.0,44.7041,44.7241,44.6974,44.7108,155500.0
2013-01-17 10:20:00,67.08,67.09,67.07,67.07,28800.0,44.7174,44.7241,44.7108,44.7108,28800.0
2013-01-17 10:25:00,67.07,67.08,67.04,67.05,25200.0,44.7108,44.7174,44.6908,44.6974,25200.0
2013-01-17 10:30:00,67.05,67.06,67.04,67.05,11800.0,44.6974,44.7041,44.6908,44.6974,11800.0
2013-01-17 10:35:00,67.05,67.06,67.03,67.04,32500.0,44.6974,44.7041,44.6841,44.6908,32500.0
2013-01-17 10:40:00,67.04,67.08,67.04,67.04,95100.0,44.6908,44.7174,44.6908,44.6908,95100.0
2013-01-17 10:45:00,67.05,67.05,67.03,67.04,54900.0,44.6974,44.6974,44.6841,44.6908,54900.0
2013-01-17 10:50:00,67.05,67.07,67.04,67.05,22000.0,44.6974,44.7108,44.6908,44.6974,22000.0
2013-01-17 10:55:00,67.05,67.05,67.01,67.05,29400.0,44.6974,44.6974,44.6708,44.6974,29400.0
2013-01-17 11:00:00,67.05,67.05,67.04,67.05,13700.0,44.6974,44.6974,44.6908,44.6974,13700.0
2013-01-17 11:05:00,67.05,67.06,67.03,67.04,33100.0,44.6974,44.7041,44.6841,44.6908,33100.0
2013-01-17 11:10:00,67.05,67.06,67.04,67.06,8000.0,44.6974,44.7041,44.6908,44.7041,8000.0
2013-01-17 11:15:00,67.06,67.07,67.04,67.05,5200.0,44.7041,44.7108,44.6908,44.6974,5200.0
2013-01-17 11:20:00,67.05,67.09,67.05,67.09,27500.0,44.6974,44.7241,44.6974,44.7241,27500.0
2013-01-17 11:25:00,67.08,67.11,67.07,67.1,174200.0,44.7174,44.7374,44.7108,44.7308,174200.0
2013-01-17 11:30:00,67.11,67.11,67.09,67.1,48600.0,44.7374,44.7374,44.7241,44.7308,48600.0
2013-01-17 11:35:00,67.1,67.11,67.09,67.09,35500.0,44.7308,44.7374,44.7241,44.7241,35500.0
2013-01-17 11:40:00,67.09,67.11,67.09,67.09,6000.0,44.7241,44.7374,44.7241,44.7241,6000.0
2013-01-17 11:45:00,67.08,67.09,67.08,67.08,4900.0,44.7174,44.7241,44.7174,44.7174,4900.0
2013-01-17 11:50:00,67.09,67.11,67.08,67.11,46200.0,44.7241,44.7374,44.7174,44.7374,46200.0
2013-01-17 11:55:00,67.1,67.11,67.08,67.08,17600.0,44.7308,44.7374,44.7174,44.7174,17600.0
2013-01-17 12:00:00,67.08,67.1,67.08,67.1,4800.0,44.7174,44.7308,44.7174,44.7308,4800.0
2013-01-17 12:05:00,67.09,67.1,67.09,67.09,8000.0,44.7241,44.7308,44.7241,44.7241,8000.0
2013-01-17 12:10:00,67.1,67.1,67.08,67.09,21500.0,44.7308,44.7308,44.7174,44.7241,21500.0
2013-01-17 12:15:00,67.08,67.1,67.08,67.1,4600.0,44.7174,44.7308,44.7174,44.7308,4600.0
2013-01-17 12:20:00,67.09,67.12,67.09,67.12,21600.0,44.7241,44.7441,44.7241,44.7441,21600.0
2013-01-17 12:25:00,67.12,67.15,67.11,67.13,23600.0,44.7441,44.7641,44.7374,44.7508,23600.0
2013-01-17 12:30:00,67.13,67.15,67.12,67.15,18700.0,44.7508,44.7641,44.7441,44.7641,18700.0
2013-01-17 12:35:00,67.14,67.17,67.14,67.16,72700.0,44.7574,44.7774,44.7574,44.7708,72700.0
2013-01-17 12:40:00,67.17,67.17,67.16,67.17,43200.0,44.7774,44.7774,44.7708,44.7774,43200.0
2013-01-17 12:45:00,67.17,67.18,67.16,67.17,26900.0,44.7774,44.7841,44.7708,44.7774,26900.0
2013-01-17 12:50:00,67.16,67.17,67.14,67.14,10600.0,44.7708,44.7774,44.7574,44.7574,10600.0
2013-01-17 12:55:00,67.14,67.15,67.13,67.13,10600.0,44.7574,44.7641,44.7508,44.7508,10600.0
2013-01-17 13:00:00,67.14,67.14,67.11,67.12,17000.0,44.7574,44.7574,44.7374,44.7441,17000.0
2013-01-17 13:05:00,67.11,67.13,67.11,67.13,25600.0,44.7374,44.7508,44.7374,44.7508,25600.0
2013-01-17 13:10:00,67.12,67.12,67.1,67.11,13900.0,44.7441,44.7441,44.7308,44.7374,13900.0
2013-01-17 13:15:00,67.1,67.11,67.09,67.09,8200.0,44.7308,44.7374,44.7241,44.7241,8200.0
2013-01-17 13:20:00,67.09,67.11,67.09,67.11,9700.0,44.7241,44.7374,44.7241,44.7374,9700.0
2013-01-17 13:25:00,67.11,67.11,67.08,67.08,27600.0,44.7374,44.7374,44.7174,44.7174,27600.0
2013-01-17 13:30:00,67.09,67.1,67.09,67.1,11000.0,44.7241,44.7308,44.7241,44.7308,11000.0
2013-01-17 13:35:00,67.1,67.1,67.09,67.1,19600.0,44.7308,44.7308,44.7241,44.7308,19600.0
2013-01-17 13:40:00,67.1,67.12,67.1,67.12,12600.0,44.7308,44.7441,44.7308,44.7441,12600.0
2013-01-17 13:45:00,67.12,67.13,67.11,67.12,20700.0,44.7441,44.7508,44.7374,44.7441,20700.0
2013-01-17 13:50:00,67.11,67.14,67.11,67.13,15300.0,44.7374,44.7574,44.7374,44.7508,15300.0
2013-01-17 13:55:00,67.13,67.15,67.13,67.15,9800.0,44.7508,44.7641,44.7508,44.7641,9800.0
2013-01-17 14:00:00,67.15,67.15,67.13,67.15,36700.0,44.7641,44.7641,44.7508,44.7641,36700.0
2013-01-17 14:05:00,67.14,67.16,67.14,67.16,17800.0,44.7574,44.7708,44.7574,44.7708,17800.0
2013-01-17 14:10:00,67.16,67.16,67.15,67.16,8800.0,44.7708,44.7708,44.7641,44.7708,8800.0
2013-01-17 14:15:00,67.16,67.17,67.15,67.17,14800.0,44.7708,44.7774,44.7641,44.7774,14800.0
2013-01-17 14:20:00,67.17,67.17,67.15,67.16,24100.0,44.7774,44.7774,44.7641,44.7708,24100.0
2013-01-17 14:25:00,67.16,67.16,67.13,67.13,29300.0,44.7708,44.7708,44.7508,44.7508,29300.0
2013-01-17 14:30:00,67.13,67.16,67.13,67.15,26100.0,44.7508,44.7708,44.7508,44.7641,26100.0
2013-01-17 14:35:00,67.16,67.16,67.12,67.13,50400.0,44.7708,44.7708,44.7441,44.7508,50400.0
2013-01-17 14:40:00,67.13,67.15,67.12,67.15,91500.0,44.7508,44.7641,44.7441,44.7641,91500.0
2013-01-17 14:45:00,67.13,67.14,67.12,67.14,12800.0,44.7508,44.7574,44.7441,44.7574,12800.0
2013-01-17 14:50:00,67.14,67.14,67.11,67.11,21700.0,44.7574,44.7574,44.7374,44.7374,21700.0
2013-01-17 14:55:00,67.11,67.12,67.1,67.11,21900.0,44.7374,44.7441,44.7308,44.7374,21900.0
2013-01-17 15:00:00,67.11,67.12,67.09,67.12,52400.0,44.7374,44.7441,44.7241,44.7441,52400.0
2013-01-17 15:05:00,67.12,67.13,67.11,67.13,42700.0,44.7441,44.7508,44.7374,44.7508,42700.0
2013-01-17 15:10:00,67.13,67.13,67.11,67.11,50600.0,44.7508,44.7508,44.7374,44.7374,50600.0
2013-01-17 15:15:00,67.11,67.13,67.1,67.11,62800.0,44.7374,44.7508,44.7308,44.7374,62800.0
2013-01-17 15:20:00,67.11,67.12,67.09,67.09,39400.0,44.7374,44.7441,44.7241,44.7241,39400.0
2013-01-17 15:25:00,67.09,67.1,67.09,67.1,44800.0,44.7241,44.7308,44.7241,44.7308,44800.0
2013-01-17 15:30:00,67.1,67.12,67.09,67.12,89000.0,44.7308,44.7441,44.7241,44.7441,89000.0
2013-01-17 15:35:00,67.11,67.13,67.11,67.13,45600.0,44.7374,44.7508,44.7374,44.7508,45600.0
2013-01-17 15:40:00,67.13,67.13,67.12,67.13,40400.0,44.7508,44.7508,44.7441,44.7508,40400.0
2013-01-17 15:45:00,67.13,67.13,67.09,67.09,146800.0,44.7508,44.7508,44.7241,44.7241,146800.0
2013-01-17 15:50:00,67.09,67.1,67.03,67.03,218200.0,44.7241,44.7308,44.6841,44.6841,218200.0
2013-01-17 15:55:00,67.03,67.07,67.03,67.03,655700.0,44.6841,44.7108,44.6841,44.6841,655700.0
2013-01-18 09:30:00,67.37,67.37,67.07,67.09,138300.0,44.9107,44.9107,44.7108,44.7241,138300.0
2013-01-18 09:35:00,67.09,67.09,66.93,66.98,72400.0,44.7241,44.7241,44.6174,44.6508,72400.0
2013-01-18 09:40:00,67.0,67.0,66.95,66.97,38100.0,44.6641,44.6641,44.6308,44.6441,38100.0
2013-01-18 09:45:00,66.98,66.99,66.94,66.99,55300.0,44.6508,44.6574,44.6241,44.6574,55300.0
2013-01-18 09:50:00,67.0,67.02,66.97,66.97,34500.0,44.6641,44.6774,44.6441,44.6441,34500.0
2013-01-18 09:55:00,66.95,67.13,66.95,67.13,63900.0,44.6308,44.7508,44.6308,44.7508,63900.0
2013-01-18 10:00:00,67.13,67.13,67.06,67.08,46300.0,44.7508,44.7508,44.7041,44.7174,46300.0
2013-01-18 10:05:00,67.08,67.09,67.04,67.05,45200.0,44.7174,44.7241,44.6908,44.6974,45200.0
2013-01-18 10:10:00,67.04,67.08,67.04,67.08,11600.0,44.6908,44.7174,44.6908,44.7174,11600.0
2013-01-18 10:15:00,67.08,67.11,67.07,67.1,28700.0,44.7174,44.7374,44.7108,44.7308,28700.0
2013-01-18 10:20:00,67.1,67.12,67.08,67.11,19800.0,44.7308,44.7441,44.7174,44.7374,19800.0
2013-01-18 10:25:00,67.12,67.12,67.1,67.11,22100.0,44.7441,44.7441,44.7308,44.7374,22100.0
2013-01-18 10:30:00,67.12,67.12,67.09,67.11,27000.0,44.7441,44.7441,44.7241,44.7374,27000.0
2013-01-18 10:35:00,67.11,67.12,67.09,67.1,25600.0,44.7374,44.7441,44.7241,44.7308,25600.0
2013-01-18 10:40:00,67.1,67.11,67.09,67.1,20600.0,44.7308,44.7374,44.7241,44.7308,20600.0
2013-01-18 10:45:00,67.11,67.11,67.1,67.1,14100.0,44.7374,44.7374,44.7308,44.7308,14100.0
2013-01-18 10:50:00,67.11,67.12,67.09,67.09,23300.0,44.7374,44.7441,44.7241,44.7241,23300.0
2013-01-18 10:55:00,67.09,67.1,67.08,67.08,27300.0,44.7241,44.7308,44.7174,44.7174,27300.0
2013-01-18 11:00:00,67.09,67.09,67.04,67.06,120300.0,44.7241,44.7241,44.6908,44.7041,120300.0
2013-01-18 11:05:00,67.06,67.07,67.03,67.05,174500.0,44.7041,44.7108,44.6841,44.6974,174500.0
2013-01-18 11:10:00,67.05,67.05,67.03,67.04,24500.0,44.6974,44.6974,44.6841,44.6908,24500.0
2013-01-18 11:15:00,67.03,67.08,67.03,67.07,58900.0,44.6841,44.7174,44.6841,44.7108,58900.0
2013-01-18 11:20:00,67.08,67.08,67.05,67.08,36800.0,44.7174,44.7174,44.6974,44.7174,36800.0
2013-01-18 11:25:00,67.08,67.08,67.04,67.06,57600.0,44.7174,44.7174,44.6908,44.7041,57600.0
2013-01-18 11:30:00,67.06,67.07,67.05,67.06,15200.0,44.7041,44.7108,44.6974,44.7041,15200.0
2013-01-18 11:35:00,67.06,67.08,67.06,67.07,16000.0,44.7041,44.7174,44.7041,44.7108,16000.0
2013-01-18 11:40:00,67.07,67.08,67.05,67.06,17500.0,44.7108,44.7174,44.6974,44.7041,17500.0
2013-01-18 11:45:00,67.06,67.07,67.01,67.05,38300.0,44.7041,44.7108,44.6708,44.6974,38300.0
2013-01-18 11:50:00,67.04,67.07,67.04,67.06,25300.0,44.6908,44.7108,44.6908,44.7041,25300.0
2013-01-18 11:55:00,67.07,67.07,67.05,67.07,25600.0,44.7108,44.7108,44.6974,44.7108,25600.0
2013-01-18 12:00:00,67.06,67.08,67.06,67.08,12800.0,44.7041,44.7174,44.7041,44.7174,12800.0
2013-01-18 12:05:00,67.08,67.09,67.06,67.09,32600.0,44.7174,44.7241,44.7041,44.7241,32600.0
2013-01-18 12:10:00,67.09,67.1,67.08,67.09,18500.0,44.7241,44.7308,44.7174,44.7241,18500.0
2013-01-18 12:15:00,67.09,67.09,67.07,67.08,20100.0,44.7241,44.7241,44.7108,44.7174,20100.0
2013-01-18 12:20:00,67.08,67.1,67.07,67.08,58200.0,44.7174,44.7308,44.7108,44.7174,58200.0
2013-01-18 12:25:00,67.08,67.08,67.06,67.06,27100.0,44.7174,44.7174,44.7041,44.7041,27100.0
2013-01-18 12:30:00,67.06,67.06,67.03,67.04,67800.0,44.7041,44.7041,44.6841,44.6908,67800.0
2013-01-18 12:35:00,67.04,67.06,67.02,67.04,127700.0,44.6908,44.7041,44.6774,44.6908,127700.0
2013-01-18 12:40:00,67.04,67.04,67.01,67.02,41600.0,44.6908,44.6908,44.6708,44.6774,41600.0
2013-01-18 12:45:00,67.02,67.03,67.02,67.03,24100.0,44.6774,44.6841,44.6774,44.6841,24100.0
2013-01-18 12:50:00,67.03,67.07,67.02,67.05,59800.0,44.6841,44.7108,44.6774,44.6974,59800.0
2013-01-18 12:55:00,67.05,67.05,67.02,67.02,84000.0,44.6974,44.6974,44.6774,44.6774,84000.0
2013-01-18 13:00:00,67.03,67.04,67.02,67.03,197800.0,44.6841,44.6908,44.6774,44.6841,197800.0
2013-01-18 13:05:00,67.03,67.06,67.03,67.05,70300.0,44.6841,44.7041,44.6841,44.6974,70300.0
2013-01-18 13:10:00,67.05,67.06,67.03,67.04,163000.0,44.6974,44.7041,44.6841,44.6908,163000.0
2013-01-18 13:15:00,67.04,67.04,67.03,67.03,62800.0,44.6908,44.6908,44.6841,44.6841,62800.0
2013-01-18 13:20:00,67.04,67.04,67.02,67.03,50500.0,44.6908,44.6908,44.6774,44.6841,50500.0
2013-01-18 13:25:00,67.03,67.04,67.02,67.02,20100.0,44.6841,44.6908,44.6774,44.6774,20100.0
2013-01-18 13:30:00,67.02,67.03,67.0,67.01,53500.0,44.6774,44.6841,44.6641,44.6708,53500.0
2013-01-18 13:35:00,67.02,67.02,66.99,67.0,72100.0,44.6774,44.6774,44.6574,44.6641,72100.0
2013-01-18 13:40:00,67.0,67.01,66.99,67.0,28400.0,44.6641,44.6708,44.6574,44.6641,28400.0
2013-01-18 13:45:00,67.0,67.02,66.99,67.01,20200.0,44.6641,44.6774,44.6574,44.6708,20200.0
2013-01-18 13:50:00,67.02,67.02,67.0,67.0,32500.0,44.6774,44.6774,44.6641,44.6641,32500.0
2013-01-18 13:55:00,67.01,67.01,66.99,67.0,31500.0,44.6708,44.6708,44.6574,44.6641,31500.0
2013-01-18 14:00:00,67.01,67.02,66.98,67.0,105500.0,44.6708,44.6774,44.6508,44.6641,105500.0
2013-01-18 14:05:00,67.0,67.02,67.0,67.01,10900.0,44.6641,44.6774,44.6641,44.6708,10900.0
2013-01-18 14:10:00,67.01,67.03,67.0,67.03,19800.0,44.6708,44.6841,44.6641,44.6841,19800.0
2013-01-18 14:15:00,67.03,67.03,67.01,67.01,8800.0,44.6841,44.6841,44.6708,44.6708,8800.0
2013-01-18 14:20:00,67.02,67.03,67.01,67.02,16500.0,44.6774,44.6841,44.6708,44.6774,16500.0
2013-01-18 14:25:00,67.02,67.03,67.01,67.02,27100.0,44.6774,44.6841,44.6708,44.6774,27100.0
2013-01-18 14:30:00,67.02,67.03,67.02,67.03,28800.0,44.6774,44.6841,44.6774,44.6841,28800.0
2013-01-18 14:35:00,67.03,67.05,67.03,67.04,61200.0,44.6841,44.6974,44.6841,44.6908,61200.0
2013-01-18 14:40:00,67.05,67.06,67.03,67.05,30300.0,44.6974,44.7041,44.6841,44.6974,30300.0
2013-01-18 14:45:00,67.05,67.05,67.04,67.04,19500.0,44.6974,44.6974,44.6908,44.6908,19500.0
2013-01-18 14:50:00,67.05,67.05,67.03,67.04,15900.0,44.6974,44.6974,44.6841,44.6908,15900.0
2013-01-18 14:55:00,67.05,67.05,67.02,67.03,41600.0,44.6974,44.6974,44.6774,44.6841,41600.0
2013-01-18 15:00:00,67.03,67.04,67.01,67.02,20200.0,44.6841,44.6908,44.6708,44.6774,20200.0
2013-01-18 15:05:00,67.03,67.05,67.02,67.04,17300.0,44.6841,44.6974,44.6774,44.6908,17300.0
2013-01-18 15:10:00,67.04,67.05,67.03,67.04,20700.0,44.6908,44.6974,44.6841,44.6908,20700.0
2013-01-18 15:15:00,67.04,67.07,67.03,67.06,102700.0,44.6908,44.7108,44.6841,44.7041,102700.0
2013-01-18 15:20:00,67.06,67.06,67.04,67.05,48600.0,44.7041,44.7041,44.6908,44.6974,48600.0
2013-01-18 15:25:00,67.06,67.07,67.04,67.06,113900.0,44.7041,44.7108,44.6908,44.7041,113900.0
2013-01-18 15:30:00,67.06,67.11,67.06,67.09,189100.0,44.7041,44.7374,44.7041,44.7241,189100.0
2013-01-18 15:35:00,67.1,67.13,67.09,67.12,175800.0,44.7308,44.7508,44.7241,44.7441,175800.0
2013-01-18 15:40:00,67.12,67.12,67.09,67.11,121700.0,44.7441,44.7441,44.7241,44.7374,121700.0
2013-01-18 15:45:00,67.11,67.17,67.11,67.16,277800.0,44.7374,44.7774,44.7374,44.7708,277800.0
2013-01-18 15:50:00,67.16,67.19,67.14,67.19,475500.0,44.7708,44.7908,44.7574,44.7908,475500.0
2013-01-18 15:55:00,67.18,67.43,67.18,67.37,5110100.0,44.7841,44.9507,44.7841,44.9107,5110100.0
2013-01-22 09:30:00,67.41,67.43,67.35,67.37,173900.0,44.9374,44.9507,44.8974,44.9107,173900.0
2013-01-22 09:35:00,67.37,67.46,67.37,67.46,125000.0,44.9107,44.9707,44.9107,44.9707,125000.0
2013-01-22 09:40:00,67.45,67.46,67.39,67.41,53900.0,44.9641,44.9707,44.9241,44.9374,53900.0
2013-01-22 09:45:00,67.42,67.51,67.42,67.51,57400.0,44.9441,45.0041,44.9441,45.0041,57400.0
2013-01-22 09:50:00,67.51,67.51,67.45,67.45,70200.0,45.0041,45.0041,44.9641,44.9641,70200.0
2013-01-22 09:55:00,67.46,67.48,67.44,67.44,101400.0,44.9707,44.9841,44.9574,44.9574,101400.0
2013-01-22 10:00:00,67.45,67.45,67.37,67.44,140500.0,44.9641,44.9641,44.9107,44.9574,140500.0
2013-01-22 10:05:00,67.44,67.46,67.43,67.46,248800.0,44.9574,44.9707,44.9507,44.9707,248800.0
2013-01-22 10:10:00,67.46,67.48,67.42,67.44,350100.0,44.9707,44.9841,44.9441,44.9574,350100.0
2013-01-22 10:15:00,67.44,67.45,67.42,67.44,106700.0,44.9574,44.9641,44.9441,44.9574,106700.0
2013-01-22 10:20:00,67.44,67.45,67.43,67.45,25500.0,44.9574,44.9641,44.9507,44.9641,25500.0
2013-01-22 10:25:00,67.45,67.45,67.38,67.38,69700.0,44.9641,44.9641,44.9174,44.9174,69700.0
2013-01-22 10:30:00,67.38,67.45,67.38,67.45,53100.0,44.9174,44.9641,44.9174,44.9641,53100.0
2013-01-22 10:35:00,67.45,67.46,67.42,67.43,47000.0,44.9641,44.9707,44.9441,44.9507,47000.0
2013-01-22 10:40:00,67.43,67.43,67.41,67.41,42500.0,44.9507,44.9507,44.9374,44.9374,42500.0
2013-01-22 10:45:00,67.41,67.42,67.41,67.42,16900.0,44.9374,44.9441,44.9374,44.9441,16900.0
2013-01-22 10:50:00,67.42,67.44,67.41,67.42,52200.0,44.9441,44.9574,44.9374,44.9441,52200.0
2013-01-22 10:55:00,67.43,67.45,67.42,67.45,49100.0,44.9507,44.9641,44.9441,44.9641,49100.0
2013-01-22 11:00:00,67.44,67.46,67.44,67.45,127600.0,44.9574,44.9707,44.9574,44.9641,127600.0
2013-01-22 11:05:00,67.44,67.47,67.44,67.46,123900.0,44.9574,44.9774,44.9574,44.9707,123900.0
2013-01-22 11:10:00,67.45,67.46,67.44,67.45,161600.0,44.9641,44.9707,44.9574,44.9641,161600.0
2013-01-22 11:15:00,67.44,67.47,67.44,67.45,240000.0,44.9574,44.9774,44.9574,44.9641,240000.0
2013-01-22 11:20:00,67.45,67.48,67.45,67.47,69400.0,44.9641,44.9841,44.9641,44.9774,69400.0
2013-01-22 11:25:00,67.47,67.48,67.46,67.47,39500.0,44.9774,44.9841,44.9707,44.9774,39500.0
2013-01-22 11:30:00,67.48,67.48,67.45,67.45,11600.0,44.9841,44.9841,44.9641,44.9641,11600.0
2013-01-22 11:35:00,67.45,67.46,67.44,67.45,28200.0,44.9641,44.9707,44.9574,44.9641,28200.0
2013-01-22 11:40:00,67.45,67.5,67.45,67.5,101000.0,44.9641,44.9974,44.9641,44.9974,101000.0
2013-01-22 11:45:00,67.49,67.49,67.48,67.48,11400.0,44.9907,44.9907,44.9841,44.9841,11400.0
2013-01-22 11:50:00,67.48,67.51,67.47,67.5,54600.0,44.9841,45.0041,44.9774,44.9974,54600.0
2013-01-22 11:55:00,67.51,67.52,67.49,67.49,21100.0,45.0041,45.0107,44.9907,44.9907,21100.0
2013-01-22 12:00:00,67.49,67.5,67.46,67.47,30800.0,44.9907,44.9974,44.9707,44.9774,30800.0
2013-01-22 12:05:00,67.47,67.49,67.46,67.49,14700.0,44.9774,44.9907,44.9707,44.9907,14700.0
2013-01-22 12:10:00,67.48,67.5,67.47,67.49,29500.0,44.9841,44.9974,44.9774,44.9907,29500.0
2013-01-22 12:15:00,67.5,67.51,67.5,67.51,38900.0,44.9974,45.0041,44.9974,45.0041,38900.0
2013-01-22 12:20:00,67.51,67.54,67.51,67.52,36400.0,45.0041,45.0241,45.0041,45.0107,36400.0
2013-01-22 12:25:00,67.52,67.52,67.5,67.5,15700.0,45.0107,45.0107,44.9974,44.9974,15700.0
2013-01-22 12:30:00,67.51,67.51,67.5,67.5,4400.0,45.0041,45.0041,44.9974,44.9974,4400.0
2013-01-22 12:35:00,67.51,67.51,67.49,67.5,13300.0,45.0041,45.0041,44.9907,44.9974,13300.0
2013-01-22 12:40:00,67.49,67.53,67.49,67.52,55400.0,44.9907,45.0174,44.9907,45.0107,55400.0
2013-01-22 12:45:00,67.52,67.53,67.5,67.52,12600.0,45.0107,45.0174,44.9974,45.0107,12600.0
2013-01-22 12:50:00,67.52,67.52,67.5,67.51,7100.0,45.0107,45.0107,44.9974,45.0041,7100.0
2013-01-22 12:55:00,67.5,67.52,67.49,67.5,31100.0,44.9974,45.0107,44.9907,44.9974,31100.0
2013-01-22 13:00:00,67.5,67.53,67.48,67.53,68800.0,44.9974,45.0174,44.9841,45.0174,68800.0
2013-01-22 13:05:00,67.53,67.53,67.51,67.51,31400.0,45.0174,45.0174,45.0041,45.0041,31400.0
2013-01-22 13:10:00,67.52,67.52,67.52,67.52,8800.0,45.0107,45.0107,45.0107,45.0107,8800.0
2013-01-22 13:15:00,67.52,67.52,67.5,67.51,72600.0,45.0107,45.0107,44.9974,45.0041,72600.0
2013-01-22 13:20:00,67.51,67.52,67.5,67.5,14600.0,45.0041,45.0107,44.9974,44.9974,14600.0
2013-01-22 13:25:00,67.5,67.51,67.5,67.5,7000.0,44.9974,45.0041,44.9974,44.9974,7000.0
2013-01-22 13:30:00,67.5,67.51,67.48,67.48,25600.0,44.9974,45.0041,44.9841,44.9841,25600.0
2013-01-22 13:35:00,67.48,67.5,67.47,67.47,29100.0,44.9841,44.9974,44.9774,44.9774,29100.0
2013-01-22 13:40:00,67.47,67.51,67.47,67.5,62300.0,44.9774,45.0041,44.9774,44.9974,62300.0
2013-01-22 13:45:00,67.5,67.52,67.49,67.52,62600.0,44.9974,45.0107,44.9907,45.0107,62600.0
2013-01-22 13:50:00,67.52,67.53,67.51,67.53,12200.0,45.0107,45.0174,45.0041,45.0174,12200.0
2013-01-22 13:55:00,67.52,67.53,67.51,67.51,17900.0,45.0107,45.0174,45.0041,45.0041,17900.0
2013-01-22 14:00:00,67.51,67.53,67.51,67.51,11400.0,45.0041,45.0174,45.0041,45.0041,11400.0
2013-01-22 14:05:00,67.52,67.55,67.51,67.53,26200.0,45.0107,45.0307,45.0041,45.0174,26200.0
2013-01-22 14:10:00,67.54,67.56,67.54,67.55,43700.0,45.0241,45.0374,45.0241,45.0307,43700.0
2013-01-22 14:15:00,67.55,67.56,67.54,67.54,217400.0,45.0307,45.0374,45.0241,45.0241,217400.0
2013-01-22 14:20:00,67.54,67.55,67.53,67.55,31600.0,45.0241,45.0307,45.0174,45.0307,31600.0
2013-01-22 14:25:00,67.55,67.56,67.55,67.56,74900.0,45.0307,45.0374,45.0307,45.0374,74900.0
2013-01-22 14:30:00,67.56,67.58,67.55,67.58,214100.0,45.0374,45.0507,45.0307,45.0507,214100.0
2013-01-22 14:35:00,67.58,67.58,67.56,67.57,24400.0,45.0507,45.0507,45.0374,45.0441,24400.0
2013-01-22 14:40:00,67.57,67.59,67.56,67.59,56100.0,45.0441,45.0574,45.0374,45.0574,56100.0
2013-01-22 14:45:00,67.6,67.6,67.59,67.6,85700.0,45.0641,45.0641,45.0574,45.0641,85700.0
2013-01-22 14:50:00,67.6,67.6,67.59,67.6,52000.0,45.0641,45.0641,45.0574,45.0641,52000.0
2013-01-22 14:55:00,67.6,67.6,67.58,67.59,60500.0,45.0641,45.0641,45.0507,45.0574,60500.0
2013-01-22 15:00:00,67.6,67.6,67.59,67.59,12900.0,45.0641,45.0641,45.0574,45.0574,12900.0
2013-01-22 15:05:00,67.59,67.6,67.59,67.6,87900.0,45.0574,45.0641,45.0574,45.0641,87900.0
2013-01-22 15:10:00,67.6,67.61,67.59,67.59,35500.0,45.0641,45.0707,45.0574,45.0574,35500.0
2013-01-22 15:15:00,67.6,67.6,67.59,67.6,84700.0,45.0641,45.0641,45.0574,45.0641,84700.0
2013-01-22 15:20:00,67.6,67.63,67.59,67.63,94000.0,45.0641,45.0841,45.0574,45.0841,94000.0
2013-01-22 15:25:00,67.63,67.66,67.61,67.62,115200.0,45.0841,45.1041,45.0707,45.0774,115200.0
2013-01-22 15:30:00,67.62,67.62,67.6,67.6,45300.0,45.0774,45.0774,45.0641,45.0641,45300.0
2013-01-22 15:35:00,67.6,67.62,67.59,67.62,75000.0,45.0641,45.0774,45.0574,45.0774,75000.0
2013-01-22 15:40:00,67.62,67.63,67.6,67.63,56400.0,45.0774,45.0841,45.0641,45.0841,56400.0
2013-01-22 15:45:00,67.63,67.66,67.61,67.61,353400.0,45.0841,45.1041,45.0707,45.0707,353400.0
2013-01-22 15:50:00,67.62,67.64,67.61,67.63,166400.0,45.0774,45.0907,45.0707,45.0841,166400.0
2013-01-22 15:55:00,67.64,67.72,67.63,67.71,845900.0,45.0907,45.1441,45.0841,45.1374,845900.0
2013-01-23 09:30:00,67.72,67.86,67.52,67.61,141200.0,45.1441,45.2374,45.0107,45.0707,141200.0
2013-01-23 09:35:00,67.62,67.71,67.61,67.7,70100.0,45.0774,45.1374,45.0707,45.1307,70100.0
2013-01-23 09:40:00,67.69,67.78,67.69,67.77,61400.0,45.1241,45.1841,45.1241,45.1774,61400.0
2013-01-23 09:45:00,67.77,67.78,67.6,67.61,70800.0,45.1774,45.1841,45.0641,45.0707,70800.0
2013-01-23 09:50:00,67.62,67.63,67.56,67.56,61600.0,45.0774,45.0841,45.0374,45.0374,61600.0
2013-01-23 09:55:00,67.55,67.62,67.55,67.61,35700.0,45.0307,45.0774,45.0307,45.0707,35700.0
2013-01-23 10:00:00,67.62,67.65,67.6,67.62,77900.0,45.0774,45.0974,45.0641,45.0774,77900.0
2013-01-23 10:05:00,67.62,67.63,67.58,67.59,28000.0,45.0774,45.0841,45.0507,45.0574,28000.0
2013-01-23 10:10:00,67.6,67.65,67.6,67.65,44800.0,45.0641,45.0974,45.0641,45.0974,44800.0
2013-01-23 10:15:00,67.65,67.69,67.64,67.69,49000.0,45.0974,45.1241,45.0907,45.1241,49000.0
2013-01-23 10:20:00,67.68,67.69,67.62,67.62,61600.0,45.1174,45.1241,45.0774,45.0774,61600.0
2013-01-23 10:25:00,67.61,67.62,67.6,67.62,37200.0,45.0707,45.0774,45.0641,45.0774,37200.0
2013-01-23 10:30:00,67.62,67.64,67.58,67.6,94400.0,45.0774,45.0907,45.0507,45.0641,94400.0
2013-01-23 10:35:00,67.6,67.61,67.58,67.59,48900.0,45.0641,45.0707,45.0507,45.0574,48900.0
2013-01-23 10:40:00,67.58,67.59,67.57,67.58,26900.0,45.0507,45.0574,45.0441,45.0507,26900.0
2013-01-23 10:45:00,67.58,67.62,67.58,67.61,33500.0,45.0507,45.0774,45.0507,45.0707,33500.0
2013-01-23 10:50:00,67.61,67.66,67.61,67.66,35100.0,45.0707,45.1041,45.0707,45.1041,35100.0
2013-01-23 10:55:00,67.65,67.68,67.63,67.64,86900.0,45.0974,45.1174,45.0841,45.0907,86900.0
2013-01-23 11:00:00,67.64,67.67,67.64,67.65,116100.0,45.0907,45.1107,45.0907,45.0974,116100.0
2013-01-23 11:05:00,67.65,67.67,67.65,67.67,15200.0,45.0974,45.1107,45.0974,45.1107,15200.0
2013-01-23 11:10:00,67.68,67.71,67.67,67.68,35600.0,45.1174,45.1374,45.1107,45.1174,35600.0
2013-01-23 11:15:00,67.69,67.73,67.69,67.72,22500.0,45.1241,45.1507,45.1241,45.1441,22500.0
2013-01-23 11:20:00,67.72,67.74,67.69,67.71,33700.0,45.1441,45.1574,45.1241,45.1374,33700.0
2013-01-23 11:25:00,67.71,67.71,67.69,67.69,23500.0,45.1374,45.1374,45.1241,45.1241,23500.0
2013-01-23 11:30:00,67.69,67.7,67.69,67.7,28900.0,45.1241,45.1307,45.1241,45.1307,28900.0
2013-01-23 11:35:00,67.7,67.7,67.68,67.69,11000.0,45.1307,45.1307,45.1174,45.1241,11000.0
2013-01-23 11:40:00,67.69,67.7,67.66,67.66,43100.0,45.1241,45.1307,45.1041,45.1041,43100.0
2013-01-23 11:45:00,67.66,67.68,67.66,67.67,23700.0,45.1041,45.1174,45.1041,45.1107,23700.0
2013-01-23 11:50:00,67.68,67.7,67.67,67.68,22700.0,45.1174,45.1307,45.1107,45.1174,22700.0
2013-01-23 11:55:00,67.69,67.71,67.69,67.71,22000.0,45.1241,45.1374,45.1241,45.1374,22000.0
2013-01-23 12:00:00,67.71,67.73,67.71,67.72,24000.0,45.1374,45.1507,45.1374,45.1441,24000.0
2013-01-23 12:05:00,67.72,67.75,67.72,67.73,27400.0,45.1441,45.1641,45.1441,45.1507,27400.0
2013-01-23 12:10:00,67.72,67.73,67.71,67.72,32100.0,45.1441,45.1507,45.1374,45.1441,32100.0
2013-01-23 12:15:00,67.71,67.72,67.7,67.7,14600.0,45.1374,45.1441,45.1307,45.1307,14600.0
2013-01-23 12:20:00,67.7,67.71,67.68,67.68,199700.0,45.1307,45.1374,45.1174,45.1174,199700.0
2013-01-23 12:25:00,67.68,67.69,67.65,67.65,131200.0,45.1174,45.1241,45.0974,45.0974,131200.0
2013-01-23 12:30:00,67.66,67.67,67.65,67.67,12300.0,45.1041,45.1107,45.0974,45.1107,12300.0
2013-01-23 12:35:00,67.66,67.68,67.65,67.65,22300.0,45.1041,45.1174,45.0974,45.0974,22300.0
2013-01-23 12:40:00,67.64,67.67,67.64,67.67,9000.0,45.0907,45.1107,45.0907,45.1107,9000.0
2013-01-23 12:45:00,67.67,67.68,67.66,67.67,30000.0,45.1107,45.1174,45.1041,45.1107,30000.0
2013-01-23 12:50:00,67.66,67.68,67.66,67.68,13200.0,45.1041,45.1174,45.1041,45.1174,13200.0
2013-01-23 12:55:00,67.68,67.72,67.67,67.72,36800.0,45.1174,45.1441,45.1107,45.1441,36800.0
2013-01-23 13:00:00,67.71,67.73,67.71,67.73,28100.0,45.1374,45.1507,45.1374,45.1507,28100.0
2013-01-23 13:05:00,67.73,67.75,67.72,67.74,42800.0,45.1507,45.1641,45.1441,45.1574,42800.0
2013-01-23 13:10:00,67.73,67.76,67.73,67.75,56100.0,45.1507,45.1707,45.1507,45.1641,56100.0
2013-01-23 13:15:00,67.75,67.75,67.74,67.74,10200.0,45.1641,45.1641,45.1574,45.1574,10200.0
2013-01-23 13:20:00,67.74,67.76,67.74,67.76,7300.0,45.1574,45.1707,45.1574,45.1707,7300.0
2013-01-23 13:25:00,67.76,67.76,67.74,67.74,18900.0,45.1707,45.1707,45.1574,45.1574,18900.0
2013-01-23 13:30:00,67.74,67.75,67.74,67.74,6800.0,45.1574,45.1641,45.1574,45.1574,6800.0
2013-01-23 13:35:00,67.74,67.75,67.73,67.73,12100.0,45.1574,45.1641,45.1507,45.1507,12100.0
2013-01-23 13:40:00,67.73,67.77,67.73,67.75,41500.0,45.1507,45.1774,45.1507,45.1641,41500.0
2013-01-23 13:45:00,67.76,67.76,67.75,67.76,13100.0,45.1707,45.1707,45.1641,45.1707,13100.0
2013-01-23 13:50:00,67.75,67.77,67.75,67.76,23200.0,45.1641,45.1774,45.1641,45.1707,23200.0
2013-01-23 13:55:00,67.75,67.75,67.74,67.74,7100.0,45.1641,45.1641,45.1574,45.1574,7100.0
2013-01-23 14:00:00,67.75,67.77,67.74,67.77,53100.0,45.1641,45.1774,45.1574,45.1774,53100.0
2013-01-23 14:05:00,67.76,67.77,67.75,67.75,15700.0,45.1707,45.1774,45.1641,45.1641,15700.0
2013-01-23 14:10:00,67.76,67.76,67.74,67.75,15800.0,45.1707,45.1707,45.1574,45.1641,15800.0
2013-01-23 14:15:00,67.76,67.77,67.75,67.77,11200.0,45.1707,45.1774,45.1641,45.1774,11200.0
2013-01-23 14:20:00,67.77,67.77,67.74,67.74,21800.0,45.1774,45.1774,45.1574,45.1574,21800.0
2013-01-23 14:25:00,67.74,67.76,67.74,67.75,8600.0,45.1574,45.1707,45.1574,45.1641,8600.0
2013-01-23 14:30:00,67.75,67.76,67.75,67.75,15200.0,45.1641,45.1707,45.1641,45.1641,15200.0
2013-01-23 14:35:00,67.75,67.78,67.75,67.78,25800.0,45.1641,45.1841,45.1641,45.1841,25800.0
2013-01-23 14:40:00,67.78,67.79,67.77,67.78,30300.0,45.1841,45.1907,45.1774,45.1841,30300.0
2013-01-23 14:45:00,67.78,67.78,67.77,67.78,19300.0,45.1841,45.1841,45.1774,45.1841,19300.0
2013-01-23 14:50:00,67.78,67.78,67.76,67.76,12200.0,45.1841,45.1841,45.1707,45.1707,12200.0
2013-01-23 14:55:00,67.77,67.79,67.77,67.78,37500.0,45.1774,45.1907,45.1774,45.1841,37500.0
2013-01-23 15:00:00,67.78,67.79,67.78,67.78,60100.0,45.1841,45.1907,45.1841,45.1841,60100.0
2013-01-23 15:05:00,67.78,67.79,67.78,67.79,8800.0,45.1841,45.1907,45.1841,45.1907,8800.0
2013-01-23 15:10:00,67.78,67.79,67.77,67.77,22200.0,45.1841,45.1907,45.1774,45.1774,22200.0
2013-01-23 15:15:00,67.77,67.77,67.76,67.77,21900.0,45.1774,45.1774,45.1707,45.1774,21900.0
2013-01-23 15:20:00,67.77,67.79,67.76,67.77,112400.0,45.1774,45.1907,45.1707,45.1774,112400.0
2013-01-23 15:25:00,67.77,67.78,67.76,67.77,71100.0,45.1774,45.1841,45.1707,45.1774,71100.0
2013-01-23 15:30:00,67.77,67.77,67.74,67.75,64300.0,45.1774,45.1774,45.1574,45.1641,64300.0
2013-01-23 15:35:00,67.74,67.75,67.73,67.75,130700.0,45.1574,45.1641,45.1507,45.1641,130700.0
2013-01-23 15:40:00,67.75,67.75,67.71,67.72,66000.0,45.1641,45.1641,45.1374,45.1441,66000.0
2013-01-23 15:45:00,67.72,67.74,67.72,67.73,53200.0,45.1441,45.1574,45.1441,45.1507,53200.0
2013-01-23 15:50:00,67.73,67.74,67.71,67.73,111800.0,45.1507,45.1574,45.1374,45.1507,111800.0
2013-01-23 15:55:00,67.73,67.73,67.69,67.71,389700.0,45.1507,45.1507,45.1241,45.1374,389700.0
2013-01-24 09:30:00,67.9,67.9,67.77,67.9,122400.0,45.2641,45.2641,45.1774,45.2641,122400.0
2013-01-24 09:35:00,67.9,68.04,67.9,67.99,110900.0,45.2641,45.3574,45.2641,45.3241,110900.0
2013-01-24 09:40:00,68.0,68.03,67.98,68.0,509600.0,45.3307,45.3507,45.3174,45.3307,509600.0
2013-01-24 09:45:00,68.0,68.0,67.92,67.96,111800.0,45.3307,45.3307,45.2774,45.3041,111800.0
2013-01-24 09:50:00,67.95,67.97,67.9,67.91,102100.0,45.2974,45.3107,45.2641,45.2707,102100.0
2013-01-24 09:55:00,67.91,67.92,67.86,67.88,72200.0,45.2707,45.2774,45.2374,45.2507,72200.0
2013-01-24 10:00:00,67.88,67.91,67.86,67.91,172800.0,45.2507,45.2707,45.2374,45.2707,172800.0
2013-01-24 10:05:00,67.9,67.97,67.9,67.94,89500.0,45.2641,45.3107,45.2641,45.2907,89500.0
2013-01-24 10:10:00,67.94,67.94,67.91,67.93,40900.0,45.2907,45.2907,45.2707,45.2841,40900.0
2013-01-24 10:15:00,67.92,67.96,67.9,67.96,85600.0,45.2774,45.3041,45.2641,45.3041,85600.0
2013-01-24 10:20:00,67.96,67.97,67.84,67.84,123900.0,45.3041,45.3107,45.2241,45.2241,123900.0
2013-01-24 10:25:00,67.84,67.86,67.8,67.82,48900.0,45.2241,45.2374,45.1974,45.2107,48900.0
2013-01-24 10:30:00,67.83,67.84,67.81,67.81,67200.0,45.2174,45.2241,45.2041,45.2041,67200.0
2013-01-24 10:35:00,67.81,67.83,67.81,67.81,29600.0,45.2041,45.2174,45.2041,45.2041,29600.0
2013-01-24 10:40:00,67.81,67.84,67.81,67.83,12800.0,45.2041,45.2241,45.2041,45.2174,12800.0
2013-01-24 10:45:00,67.83,67.84,67.81,67.83,18500.0,45.2174,45.2241,45.2041,45.2174,18500.0
2013-01-24 10:50:00,67.83,67.88,67.83,67.88,29600.0,45.2174,45.2507,45.2174,45.2507,29600.0
2013-01-24 10:55:00,67.88,67.88,67.85,67.86,38200.0,45.2507,45.2507,45.2307,45.2374,38200.0
2013-01-24 11:00:00,67.86,67.91,67.86,67.91,35200.0,45.2374,45.2707,45.2374,45.2707,35200.0
2013-01-24 11:05:00,67.91,67.91,67.88,67.9,16800.0,45.2707,45.2707,45.2507,45.2641,16800.0
2013-01-24 11:10:00,67.91,67.92,67.89,67.91,36100.0,45.2707,45.2774,45.2574,45.2707,36100.0
2013-01-24 11:15:00,67.91,67.93,67.9,67.93,31800.0,45.2707,45.2841,45.2641,45.2841,31800.0
2013-01-24 11:20:00,67.93,67.95,67.92,67.95,32200.0,45.2841,45.2974,45.2774,45.2974,32200.0
2013-01-24 11:25:00,67.95,67.96,67.92,67.95,28100.0,45.2974,45.3041,45.2774,45.2974,28100.0
2013-01-24 11:30:00,67.95,67.96,67.95,67.96,18300.0,45.2974,45.3041,45.2974,45.3041,18300.0
2013-01-24 11:35:00,67.96,67.96,67.94,67.94,13800.0,45.3041,45.3041,45.2907,45.2907,13800.0
2013-01-24 11:40:00,67.94,67.97,67.94,67.97,27600.0,45.2907,45.3107,45.2907,45.3107,27600.0
2013-01-24 11:45:00,67.96,67.97,67.94,67.94,29800.0,45.3041,45.3107,45.2907,45.2907,29800.0
2013-01-24 11:50:00,67.95,67.95,67.92,67.92,21900.0,45.2974,45.2974,45.2774,45.2774,21900.0
2013-01-24 11:55:00,67.92,67.94,67.91,67.94,20900.0,45.2774,45.2907,45.2707,45.2907,20900.0
2013-01-24 12:00:00,67.93,67.95,67.93,67.95,31800.0,45.2841,45.2974,45.2841,45.2974,31800.0
2013-01-24 12:05:00,67.94,67.95,67.92,67.94,45900.0,45.2907,45.2974,45.2774,45.2907,45900.0
2013-01-24 12:10:00,67.94,67.94,67.9,67.9,30500.0,45.2907,45.2907,45.2641,45.2641,30500.0
2013-01-24 12:15:00,67.9,67.91,67.88,67.9,25000.0,45.2641,45.2707,45.2507,45.2641,25000.0
2013-01-24 12:20:00,67.91,67.91,67.89,67.9,46400.0,45.2707,45.2707,45.2574,45.2641,46400.0
2013-01-24 12:25:00,67.9,67.91,67.87,67.87,17000.0,45.2641,45.2707,45.2441,45.2441,17000.0
2013-01-24 12:30:00,67.87,67.88,67.85,67.86,35000.0,45.2441,45.2507,45.2307,45.2374,35000.0
2013-01-24 12:35:00,67.86,67.87,67.81,67.81,47700.0,45.2374,45.2441,45.2041,45.2041,47700.0
2013-01-24 12:40:00,67.81,67.86,67.81,67.84,170100.0,45.2041,45.2374,45.2041,45.2241,170100.0
2013-01-24 12:45:00,67.84,67.86,67.83,67.86,29600.0,45.2241,45.2374,45.2174,45.2374,29600.0
2013-01-24 12:50:00,67.85,67.86,67.83,67.84,47800.0,45.2307,45.2374,45.2174,45.2241,47800.0
2013-01-24 12:55:00,67.84,67.84,67.8,67.81,20500.0,45.2241,45.2241,45.1974,45.2041,20500.0
2013-01-24 13:00:00,67.8,67.81,67.79,67.8,43300.0,45.1974,45.2041,45.1907,45.1974,43300.0
2013-01-24 13:05:00,67.79,67.79,67.76,67.77,49400.0,45.1907,45.1907,45.1707,45.1774,49400.0
2013-01-24 13:10:00,67.77,67.77,67.76,67.77,19400.0,45.1774,45.1774,45.1707,45.1774,19400.0
2013-01-24 13:15:00,67.76,67.77,67.74,67.74,38600.0,45.1707,45.1774,45.1574,45.1574,38600.0
2013-01-24 13:20:00,67.74,67.75,67.72,67.72,55500.0,45.1574,45.1641,45.1441,45.1441,55500.0
2013-01-24 13:25:00,67.72,67.73,67.72,67.73,42600.0,45.1441,45.1507,45.1441,45.1507,42600.0
2013-01-24 13:30:00,67.73,67.73,67.67,67.67,43000.0,45.1507,45.1507,45.1107,45.1107,43000.0
2013-01-24 13:35:00,67.67,67.68,67.66,67.66,14400.0,45.1107,45.1174,45.1041,45.1041,14400.0
2013-01-24 13:40:00,67.66,67.69,67.65,67.67,123900.0,45.1041,45.1241,45.0974,45.1107,123900.0
2013-01-24 13:45:00,67.67,67.68,67.65,67.66,43100.0,45.1107,45.1174,45.0974,45.1041,43100.0
2013-01-24 13:50:00,67.66,67.71,67.66,67.7,111200.0,45.1041,45.1374,45.1041,45.1307,111200.0
2013-01-24 13:55:00,67.7,67.72,67.68,67.69,61300.0,45.1307,45.1441,45.1174,45.1241,61300.0
2013-01-24 14:00:00,67.69,67.69,67.66,67.66,25700.0,45.1241,45.1241,45.1041,45.1041,25700.0
2013-01-24 14:05:00,67.66,67.68,67.66,67.68,29400.0,45.1041,45.1174,45.1041,45.1174,29400.0
2013-01-24 14:10:00,67.68,67.69,67.67,67.68,28400.0,45.1174,45.1241,45.1107,45.1174,28400.0
2013-01-24 14:15:00,67.68,67.69,67.65,67.65,26000.0,45.1174,45.1241,45.0974,45.0974,26000.0
2013-01-24 14:20:00,67.65,67.65,67.63,67.63,22100.0,45.0974,45.0974,45.0841,45.0841,22100.0
2013-01-24 14:25:00,67.63,67.64,67.62,67.62,14000.0,45.0841,45.0907,45.0774,45.0774,14000.0
2013-01-24 14:30:00,67.62,67.67,67.62,67.66,48700.0,45.0774,45.1107,45.0774,45.1041,48700.0
2013-01-24 14:35:00,67.66,67.67,67.64,67.66,37300.0,45.1041,45.1107,45.0907,45.1041,37300.0
2013-01-24 14:40:00,67.65,67.67,67.65,67.67,58800.0,45.0974,45.1107,45.0974,45.1107,58800.0
2013-01-24 14:45:00,67.68,67.71,67.67,67.71,76500.0,45.1174,45.1374,45.1107,45.1374,76500.0
2013-01-24 14:50:00,67.7,67.71,67.69,67.69,68000.0,45.1307,45.1374,45.1241,45.1241,68000.0
2013-01-24 14:55:00,67.69,67.71,67.69,67.7,84300.0,45.1241,45.1374,45.1241,45.1307,84300.0
2013-01-24 15:00:00,67.69,67.7,67.69,67.69,15000.0,45.1241,45.1307,45.1241,45.1241,15000.0
2013-01-24 15:05:00,67.7,67.72,67.69,67.71,81600.0,45.1307,45.1441,45.1241,45.1374,81600.0
2013-01-24 15:10:00,67.71,67.75,67.71,67.74,57500.0,45.1374,45.1641,45.1374,45.1574,57500.0
2013-01-24 15:15:00,67.74,67.77,67.73,67.77,87900.0,45.1574,45.1774,45.1507,45.1774,87900.0
2013-01-24 15:20:00,67.76,67.77,67.75,67.75,95900.0,45.1707,45.1774,45.1641,45.1641,95900.0
2013-01-24 15:25:00,67.75,67.78,67.74,67.78,60400.0,45.1641,45.1841,45.1574,45.1841,60400.0
2013-01-24 15:30:00,67.78,67.8,67.76,67.78,138100.0,45.1841,45.1974,45.1707,45.1841,138100.0
2013-01-24 15:35:00,67.79,67.82,67.77,67.82,125700.0,45.1907,45.2107,45.1774,45.2107,125700.0
2013-01-24 15:40:00,67.82,67.82,67.79,67.8,121500.0,45.2107,45.2107,45.1907,45.1974,121500.0
2013-01-24 15:45:00,67.8,67.83,67.8,67.82,202000.0,45.1974,45.2174,45.1974,45.2107,202000.0
2013-01-24 15:50:00,67.82,67.83,67.75,67.76,305000.0,45.2107,45.2174,45.1641,45.1707,305000.0
2013-01-24 15:55:00,67.76,67.85,67.76,67.83,402900.0,45.1707,45.2307,45.1707,45.2174,402900.0
2013-01-25 09:30:00,68.06,68.13,67.78,67.8,100400.0,45.3707,45.4174,45.1841,45.1974,100400.0
2013-01-25 09:35:00,67.8,67.86,67.78,67.79,114200.0,45.1974,45.2374,45.1841,45.1907,114200.0
2013-01-25 09:40:00,67.8,67.96,67.76,67.96,35200.0,45.1974,45.3041,45.1707,45.3041,35200.0
2013-01-25 09:45:00,67.96,68.05,67.94,67.96,45300.0,45.3041,45.3641,45.2907,45.3041,45300.0
2013-01-25 09:50:00,67.95,68.0,67.95,68.0,56100.0,45.2974,45.3307,45.2974,45.3307,56100.0
2013-01-25 09:55:00,68.0,68.0,67.97,67.97,51200.0,45.3307,45.3307,45.3107,45.3107,51200.0
2013-01-25 10:00:00,67.97,67.98,67.91,67.96,84900.0,45.3107,45.3174,45.2707,45.3041,84900.0
2013-01-25 10:05:00,67.96,67.97,67.85,67.85,234400.0,45.3041,45.3107,45.2307,45.2307,234400.0
2013-01-25 10:10:00,67.85,67.92,67.85,67.89,36300.0,45.2307,45.2774,45.2307,45.2574,36300.0
2013-01-25 10:15:00,67.88,67.91,67.88,67.9,45300.0,45.2507,45.2707,45.2507,45.2641,45300.0
2013-01-25 10:20:00,67.9,67.93,67.87,67.87,24900.0,45.2641,45.2841,45.2441,45.2441,24900.0
2013-01-25 10:25:00,67.87,67.87,67.82,67.82,28700.0,45.2441,45.2441,45.2107,45.2107,28700.0
2013-01-25 10:30:00,67.82,67.83,67.82,67.82,12400.0,45.2107,45.2174,45.2107,45.2107,12400.0
2013-01-25 10:35:00,67.82,67.89,67.81,67.88,67100.0,45.2107,45.2574,45.2041,45.2507,67100.0
2013-01-25 10:40:00,67.87,67.9,67.87,67.87,29600.0,45.2441,45.2641,45.2441,45.2441,29600.0
2013-01-25 10:45:00,67.87,67.88,67.85,67.86,19700.0,45.2441,45.2507,45.2307,45.2374,19700.0
2013-01-25 10:50:00,67.86,67.88,67.85,67.85,58000.0,45.2374,45.2507,45.2307,45.2307,58000.0
2013-01-25 10:55:00,67.86,67.86,67.82,67.82,11200.0,45.2374,45.2374,45.2107,45.2107,11200.0
2013-01-25 11:00:00,67.83,67.88,67.82,67.85,45900.0,45.2174,45.2507,45.2107,45.2307,45900.0
2013-01-25 11:05:00,67.85,67.9,67.83,67.89,85100.0,45.2307,45.2641,45.2174,45.2574,85100.0
2013-01-25 11:10:00,67.89,67.9,67.88,67.89,3500.0,45.2574,45.2641,45.2507,45.2574,3500.0
2013-01-25 11:15:00,67.89,67.9,67.87,67.89,24100.0,45.2574,45.2641,45.2441,45.2574,24100.0
2013-01-25 11:20:00,67.88,67.9,67.88,67.89,84300.0,45.2507,45.2641,45.2507,45.2574,84300.0
2013-01-25 11:25:00,67.88,67.93,67.88,67.92,18400.0,45.2507,45.2841,45.2507,45.2774,18400.0
2013-01-25 11:30:00,67.92,67.94,67.92,67.93,19300.0,45.2774,45.2907,45.2774,45.2841,19300.0
2013-01-25 11:35:00,67.93,67.99,67.93,67.99,124400.0,45.2841,45.3241,45.2841,45.3241,124400.0
2013-01-25 11:40:00,67.99,68.0,67.99,68.0,64300.0,45.3241,45.3307,45.3241,45.3307,64300.0
2013-01-25 11:45:00,68.0,68.0,67.98,68.0,27000.0,45.3307,45.3307,45.3174,45.3307,27000.0
2013-01-25 11:50:00,68.0,68.0,67.98,67.98,9500.0,45.3307,45.3307,45.3174,45.3174,9500.0
2013-01-25 11:55:00,67.99,67.99,67.97,67.97,9300.0,45.3241,45.3241,45.3107,45.3107,9300.0
2013-01-25 12:00:00,67.98,67.99,67.97,67.99,11800.0,45.3174,45.3241,45.3107,45.3241,11800.0
2013-01-25 12:05:00,67.99,68.0,67.99,68.0,146700.0,45.3241,45.3307,45.3241,45.3307,146700.0
2013-01-25 12:10:00,68.0,68.0,67.99,68.0,109700.0,45.3307,45.3307,45.3241,45.3307,109700.0
2013-01-25 12:15:00,68.0,68.0,67.98,67.99,23300.0,45.3307,45.3307,45.3174,45.3241,23300.0
2013-01-25 12:20:00,67.99,67.99,67.95,67.96,76800.0,45.3241,45.3241,45.2974,45.3041,76800.0
2013-01-25 12:25:00,67.96,67.97,67.95,67.97,21000.0,45.3041,45.3107,45.2974,45.3107,21000.0
2013-01-25 12:30:00,67.97,67.97,67.96,67.97,3200.0,45.3107,45.3107,45.3041,45.3107,3200.0
2013-01-25 12:35:00,67.97,67.97,67.95,67.95,6100.0,45.3107,45.3107,45.2974,45.2974,6100.0
2013-01-25 12:40:00,67.95,68.0,67.95,68.0,15800.0,45.2974,45.3307,45.2974,45.3307,15800.0
2013-01-25 12:45:00,68.0,68.0,67.98,67.99,36400.0,45.3307,45.3307,45.3174,45.3241,36400.0
2013-01-25 12:50:00,67.98,67.99,67.98,67.98,6500.0,45.3174,45.3241,45.3174,45.3174,6500.0
2013-01-25 12:55:00,67.98,67.99,67.97,67.98,15800.0,45.3174,45.3241,45.3107,45.3174,15800.0
2013-01-25 13:00:00,67.98,68.0,67.98,68.0,30500.0,45.3174,45.3307,45.3174,45.3307,30500.0
2013-01-25 13:05:00,68.0,68.0,67.99,68.0,74800.0,45.3307,45.3307,45.3241,45.3307,74800.0
2013-01-25 13:10:00,68.0,68.0,67.99,67.99,85600.0,45.3307,45.3307,45.3241,45.3241,85600.0
2013-01-25 13:15:00,67.99,68.0,67.99,68.0,30500.0,45.3241,45.3307,45.3241,45.3307,30500.0
2013-01-25 13:20:00,67.99,68.01,67.99,68.01,65900.0,45.3241,45.3374,45.3241,45.3374,65900.0
2013-01-25 13:25:00,68.0,68.01,68.0,68.0,17200.0,45.3307,45.3374,45.3307,45.3307,17200.0
2013-01-25 13:30:00,68.0,68.02,68.0,68.0,79300.0,45.3307,45.3441,45.3307,45.3307,79300.0
2013-01-25 13:35:00,68.0,68.04,67.99,68.02,23800.0,45.3307,45.3574,45.3241,45.3441,23800.0
2013-01-25 13:40:00,68.03,68.06,68.01,68.05,40100.0,45.3507,45.3707,45.3374,45.3641,40100.0
2013-01-25 13:45:00,68.05,68.06,68.03,68.04,22200.0,45.3641,45.3707,45.3507,45.3574,22200.0
2013-01-25 13:50:00,68.03,68.04,68.01,68.03,39600.0,45.3507,45.3574,45.3374,45.3507,39600.0
2013-01-25 13:55:00,68.03,68.04,68.03,68.03,8800.0,45.3507,45.3574,45.3507,45.3507,8800.0
2013-01-25 14:00:00,68.04,68.05,68.03,68.05,59500.0,45.3574,45.3641,45.3507,45.3641,59500.0
2013-01-25 14:05:00,68.05,68.05,68.04,68.05,43700.0,45.3641,45.3641,45.3574,45.3641,43700.0
2013-01-25 14:10:00,68.05,68.06,68.04,68.04,242600.0,45.3641,45.3707,45.3574,45.3574,242600.0
2013-01-25 14:15:00,68.05,68.05,68.03,68.04,81700.0,45.3641,45.3641,45.3507,45.3574,81700.0
2013-01-25 14:20:00,68.05,68.05,68.04,68.04,8600.0,45.3641,45.3641,45.3574,45.3574,8600.0
2013-01-25 14:25:00,68.05,68.06,68.04,68.06,55900.0,45.3641,45.3707,45.3574,45.3707,55900.0
2013-01-25 14:30:00,68.06,68.09,68.05,68.09,71100.0,45.3707,45.3907,45.3641,45.3907,71100.0
2013-01-25 14:35:00,68.09,68.1,68.05,68.05,183700.0,45.3907,45.3974,45.3641,45.3641,183700.0
2013-01-25 14:40:00,68.05,68.06,68.04,68.06,104800.0,45.3641,45.3707,45.3574,45.3707,104800.0
2013-01-25 14:45:00,68.06,68.08,68.05,68.06,150100.0,45.3707,45.384,45.3641,45.3707,150100.0
2013-01-25 14:50:00,68.06,68.06,68.04,68.04,99700.0,45.3707,45.3707,45.3574,45.3574,99700.0
2013-01-25 14:55:00,68.05,68.05,68.03,68.04,32500.0,45.3641,45.3641,45.3507,45.3574,32500.0
2013-01-25 15:00:00,68.03,68.04,68.02,68.03,74000.0,45.3507,45.3574,45.3441,45.3507,74000.0
2013-01-25 15:05:00,68.03,68.03,68.0,68.01,62400.0,45.3507,45.3507,45.3307,45.3374,62400.0
2013-01-25 15:10:00,68.01,68.01,67.99,67.99,35900.0,45.3374,45.3374,45.3241,45.3241,35900.0
2013-01-25 15:15:00,67.99,68.0,67.98,67.99,44600.0,45.3241,45.3307,45.3174,45.3241,44600.0
2013-01-25 15:20:00,67.99,68.01,67.99,68.01,31700.0,45.3241,45.3374,45.3241,45.3374,31700.0
2013-01-25 15:25:00,68.01,68.01,68.0,68.01,65200.0,45.3374,45.3374,45.3307,45.3374,65200.0
2013-01-25 15:30:00,68.01,68.01,67.99,68.01,230700.0,45.3374,45.3374,45.3241,45.3374,230700.0
2013-01-25 15:35:00,68.01,68.01,67.98,67.98,35400.0,45.3374,45.3374,45.3174,45.3174,35400.0
2013-01-25 15:40:00,67.98,67.98,67.95,67.97,70900.0,45.3174,45.3174,45.2974,45.3107,70900.0
2013-01-25 15:45:00,67.97,68.0,67.97,68.0,72900.0,45.3107,45.3307,45.3107,45.3307,72900.0
2013-01-25 15:50:00,67.99,68.05,67.99,68.05,409200.0,45.3241,45.3641,45.3241,45.3641,409200.0
2013-01-25 15:55:00,68.05,68.14,68.05,68.13,756300.0,45.3641,45.424,45.3641,45.4174,756300.0
2013-01-28 09:30:00,68.3,68.3,68.17,68.24,189200.0,45.5307,45.5307,45.444,45.4907,189200.0
2013-01-28 09:35:00,68.22,68.29,68.21,68.25,96500.0,45.4774,45.524,45.4707,45.4974,96500.0
2013-01-28 09:40:00,68.24,68.25,68.2,68.23,108900.0,45.4907,45.4974,45.464,45.484,108900.0
2013-01-28 09:45:00,68.24,68.25,68.21,68.22,52200.0,45.4907,45.4974,45.4707,45.4774,52200.0
2013-01-28 09:50:00,68.22,68.25,68.08,68.09,133400.0,45.4774,45.4974,45.384,45.3907,133400.0
2013-01-28 09:55:00,68.09,68.1,68.04,68.05,33700.0,45.3907,45.3974,45.3574,45.3641,33700.0
2013-01-28 10:00:00,68.05,68.09,68.03,68.05,117000.0,45.3641,45.3907,45.3507,45.3641,117000.0
2013-01-28 10:05:00,68.05,68.06,67.93,67.93,66800.0,45.3641,45.3707,45.2841,45.2841,66800.0
2013-01-28 10:10:00,67.93,67.95,67.91,67.91,51300.0,45.2841,45.2974,45.2707,45.2707,51300.0
2013-01-28 10:15:00,67.92,67.92,67.88,67.88,98000.0,45.2774,45.2774,45.2507,45.2507,98000.0
2013-01-28 10:20:00,67.89,67.92,67.89,67.91,46200.0,45.2574,45.2774,45.2574,45.2707,46200.0
2013-01-28 10:25:00,67.91,67.92,67.9,67.92,40000.0,45.2707,45.2774,45.2641,45.2774,40000.0
2013-01-28 10:30:00,67.91,67.94,67.91,67.93,41600.0,45.2707,45.2907,45.2707,45.2841,41600.0
2013-01-28 10:35:00,67.93,67.95,67.93,67.95,11700.0,45.2841,45.2974,45.2841,45.2974,11700.0
2013-01-28 10:40:00,67.95,67.96,67.93,67.95,32600.0,45.2974,45.3041,45.2841,45.2974,32600.0
2013-01-28 10:45:00,67.95,68.0,67.95,67.98,56200.0,45.2974,45.3307,45.2974,45.3174,56200.0
2013-01-28 10:50:00,67.97,68.0,67.97,68.0,48700.0,45.3107,45.3307,45.3107,45.3307,48700.0
2013-01-28 10:55:00,68.0,68.02,67.99,68.01,34600.0,45.3307,45.3441,45.3241,45.3374,34600.0
2013-01-28 11:00:00,68.01,68.04,68.0,68.03,45700.0,45.3374,45.3574,45.3307,45.3507,45700.0
2013-01-28 11:05:00,68.04,68.04,68.01,68.01,32400.0,45.3574,45.3574,45.3374,45.3374,32400.0
2013-01-28 11:10:00,68.01,68.02,68.0,68.02,34700.0,45.3374,45.3441,45.3307,45.3441,34700.0
2013-01-28 11:15:00,68.01,68.02,67.99,68.01,50800.0,45.3374,45.3441,45.3241,45.3374,50800.0
2013-01-28 11:20:00,68.01,68.04,68.0,68.02,25800.0,45.3374,45.3574,45.3307,45.3441,25800.0
2013-01-28 11:25:00,68.03,68.05,68.03,68.03,24700.0,45.3507,45.3641,45.3507,45.3507,24700.0
2013-01-28 11:30:00,68.03,68.04,68.01,68.01,47300.0,45.3507,45.3574,45.3374,45.3374,47300.0
2013-01-28 11:35:00,68.01,68.03,68.0,68.01,62700.0,45.3374,45.3507,45.3307,45.3374,62700.0
2013-01-28 11:40:00,68.01,68.01,67.98,67.99,20300.0,45.3374,45.3374,45.3174,45.3241,20300.0
2013-01-28 11:45:00,68.0,68.0,67.97,67.97,11100.0,45.3307,45.3307,45.3107,45.3107,11100.0
2013-01-28 11:50:00,67.98,68.0,67.98,67.99,10600.0,45.3174,45.3307,45.3174,45.3241,10600.0
2013-01-28 11:55:00,67.98,68.01,67.98,67.99,28000.0,45.3174,45.3374,45.3174,45.3241,28000.0
2013-01-28 12:00:00,68.0,68.0,67.97,68.0,50600.0,45.3307,45.3307,45.3107,45.3307,50600.0
2013-01-28 12:05:00,67.99,68.02,67.99,68.02,10100.0,45.3241,45.3441,45.3241,45.3441,10100.0
2013-01-28 12:10:00,68.01,68.03,68.01,68.02,10000.0,45.3374,45.3507,45.3374,45.3441,10000.0
2013-01-28 12:15:00,68.02,68.03,68.0,68.02,49200.0,45.3441,45.3507,45.3307,45.3441,49200.0
2013-01-28 12:20:00,68.02,68.03,68.01,68.03,17300.0,45.3441,45.3507,45.3374,45.3507,17300.0
2013-01-28 12:25:00,68.03,68.04,68.0,68.02,46100.0,45.3507,45.3574,45.3307,45.3441,46100.0
2013-01-28 12:30:00,68.02,68.04,68.01,68.03,28300.0,45.3441,45.3574,45.3374,45.3507,28300.0
2013-01-28 12:35:00,68.03,68.04,68.02,68.04,111800.0,45.3507,45.3574,45.3441,45.3574,111800.0
2013-01-28 12:40:00,68.03,68.04,68.01,68.03,93700.0,45.3507,45.3574,45.3374,45.3507,93700.0
2013-01-28 12:45:00,68.03,68.04,68.02,68.03,24600.0,45.3507,45.3574,45.3441,45.3507,24600.0
2013-01-28 12:50:00,68.03,68.04,68.03,68.03,5600.0,45.3507,45.3574,45.3507,45.3507,5600.0
2013-01-28 12:55:00,68.04,68.05,68.04,68.04,11400.0,45.3574,45.3641,45.3574,45.3574,11400.0
2013-01-28 13:00:00,68.05,68.05,68.03,68.04,9700.0,45.3641,45.3641,45.3507,45.3574,9700.0
2013-01-28 13:05:00,68.05,68.05,68.01,68.02,13600.0,45.3641,45.3641,45.3374,45.3441,13600.0
2013-01-28 13:10:00,68.01,68.04,68.01,68.04,37600.0,45.3374,45.3574,45.3374,45.3574,37600.0
2013-01-28 13:15:00,68.04,68.04,68.0,68.01,41600.0,45.3574,45.3574,45.3307,45.3374,41600.0
2013-01-28 13:20:00,68.01,68.01,67.98,67.98,37300.0,45.3374,45.3374,45.3174,45.3174,37300.0
2013-01-28 13:25:00,67.98,67.99,67.98,67.99,40100.0,45.3174,45.3241,45.3174,45.3241,40100.0
2013-01-28 13:30:00,67.99,68.01,67.98,67.99,41600.0,45.3241,45.3374,45.3174,45.3241,41600.0
2013-01-28 13:35:00,67.99,68.05,67.99,68.04,54600.0,45.3241,45.3641,45.3241,45.3574,54600.0
2013-01-28 13:40:00,68.03,68.04,68.02,68.03,14200.0,45.3507,45.3574,45.3441,45.3507,14200.0
2013-01-28 13:45:00,68.02,68.04,68.02,68.03,34000.0,45.3441,45.3574,45.3441,45.3507,34000.0
2013-01-28 13:50:00,68.03,68.05,68.03,68.04,13200.0,45.3507,45.3641,45.3507,45.3574,13200.0
2013-01-28 13:55:00,68.04,68.06,68.03,68.05,20100.0,45.3574,45.3707,45.3507,45.3641,20100.0
2013-01-28 14:00:00,68.04,68.05,68.03,68.05,29000.0,45.3574,45.3641,45.3507,45.3641,29000.0
2013-01-28 14:05:00,68.05,68.06,68.04,68.05,21300.0,45.3641,45.3707,45.3574,45.3641,21300.0
2013-01-28 14:10:00,68.06,68.08,68.05,68.08,17800.0,45.3707,45.384,45.3641,45.384,17800.0
2013-01-28 14:15:00,68.07,68.1,68.07,68.1,34100.0,45.3774,45.3974,45.3774,45.3974,34100.0
2013-01-28 14:20:00,68.11,68.11,68.07,68.08,13700.0,45.404,45.404,45.3774,45.384,13700.0
2013-01-28 14:25:00,68.08,68.13,68.07,68.12,109400.0,45.384,45.4174,45.3774,45.4107,109400.0
2013-01-28 14:30:00,68.11,68.12,68.09,68.11,15800.0,45.404,45.4107,45.3907,45.404,15800.0
2013-01-28 14:35:00,68.11,68.11,68.09,68.1,30900.0,45.404,45.404,45.3907,45.3974,30900.0
2013-01-28 14:40:00,68.1,68.13,68.09,68.13,24200.0,45.3974,45.4174,45.3907,45.4174,24200.0
2013-01-28 14:45:00,68.13,68.16,68.12,68.15,87600.0,45.4174,45.4374,45.4107,45.4307,87600.0
2013-01-28 14:50:00,68.15,68.19,68.14,68.18,38400.0,45.4307,45.4574,45.424,45.4507,38400.0
2013-01-28 14:55:00,68.19,68.19,68.16,68.18,25900.0,45.4574,45.4574,45.4374,45.4507,25900.0
2013-01-28 15:00:00,68.17,68.19,68.16,68.19,25200.0,45.444,45.4574,45.4374,45.4574,25200.0
2013-01-28 15:05:00,68.19,68.19,68.17,68.17,47200.0,45.4574,45.4574,45.444,45.444,47200.0
2013-01-28 15:10:00,68.17,68.25,68.17,68.23,131500.0,45.444,45.4974,45.444,45.484,131500.0
2013-01-28 15:15:00,68.24,68.25,68.22,68.23,65500.0,45.4907,45.4974,45.4774,45.484,65500.0
2013-01-28 15:20:00,68.22,68.22,68.17,68.17,69900.0,45.4774,45.4774,45.444,45.444,69900.0
2013-01-28 15:25:00,68.18,68.19,68.16,68.16,83800.0,45.4507,45.4574,45.4374,45.4374,83800.0
2013-01-28 15:30:00,68.16,68.17,68.13,68.15,83500.0,45.4374,45.444,45.4174,45.4307,83500.0
2013-01-28 15:35:00,68.14,68.15,68.11,68.11,44100.0,45.424,45.4307,45.404,45.404,44100.0
2013-01-28 15:40:00,68.11,68.14,68.1,68.14,135100.0,45.404,45.424,45.3974,45.424,135100.0
2013-01-28 15:45:00,68.14,68.17,68.14,68.15,103100.0,45.424,45.444,45.424,45.4307,103100.0
2013-01-28 15:50:00,68.15,68.21,68.14,68.18,500900.0,45.4307,45.4707,45.424,45.4507,500900.0
2013-01-28 15:55:00,68.18,68.21,68.14,68.17,1769200.0,45.4507,45.4707,45.424,45.444,1769200.0
2013-01-29 09:30:00,68.09,68.27,68.06,68.26,141200.0,45.3907,45.5107,45.3707,45.504,141200.0
2013-01-29 09:35:00,68.26,68.26,68.2,68.23,105400.0,45.504,45.504,45.464,45.484,105400.0
2013-01-29 09:40:00,68.24,68.28,68.21,68.22,75700.0,45.4907,45.5174,45.4707,45.4774,75700.0
2013-01-29 09:45:00,68.22,68.26,68.22,68.23,64900.0,45.4774,45.504,45.4774,45.484,64900.0
2013-01-29 09:50:00,68.23,68.3,68.16,68.3,259300.0,45.484,45.5307,45.4374,45.5307,259300.0
2013-01-29 09:55:00,68.3,68.3,68.22,68.23,125500.0,45.5307,45.5307,45.4774,45.484,125500.0
2013-01-29 10:00:00,68.23,68.28,68.17,68.21,154800.0,45.484,45.5174,45.444,45.4707,154800.0
2013-01-29 10:05:00,68.19,68.19,68.15,68.17,65500.0,45.4574,45.4574,45.4307,45.444,65500.0
2013-01-29 10:10:00,68.18,68.25,68.17,68.24,42100.0,45.4507,45.4974,45.444,45.4907,42100.0
2013-01-29 10:15:00,68.25,68.26,68.23,68.26,40300.0,45.4974,45.504,45.484,45.504,40300.0
2013-01-29 10:20:00,68.26,68.29,68.26,68.28,175000.0,45.504,45.524,45.504,45.5174,175000.0
2013-01-29 10:25:00,68.28,68.29,68.24,68.24,128300.0,45.5174,45.524,45.4907,45.4907,128300.0
2013-01-29 10:30:00,68.24,68.24,68.2,68.22,30400.0,45.4907,45.4907,45.464,45.4774,30400.0
2013-01-29 10:35:00,68.22,68.22,68.18,68.19,16200.0,45.4774,45.4774,45.4507,45.4574,16200.0
2013-01-29 10:40:00,68.2,68.24,68.19,68.24,17900.0,45.464,45.4907,45.4574,45.4907,17900.0
2013-01-29 10:45:00,68.24,68.26,68.24,68.26,21700.0,45.4907,45.504,45.4907,45.504,21700.0
2013-01-29 10:50:00,68.26,68.29,68.25,68.29,53400.0,45.504,45.524,45.4974,45.524,53400.0
2013-01-29 10:55:00,68.3,68.31,68.28,68.28,54800.0,45.5307,45.5374,45.5174,45.5174,54800.0
2013-01-29 11:00:00,68.28,68.28,68.24,68.24,24100.0,45.5174,45.5174,45.4907,45.4907,24100.0
2013-01-29 11:05:00,68.24,68.25,68.2,68.22,45200.0,45.4907,45.4974,45.464,45.4774,45200.0
2013-01-29 11:10:00,68.22,68.22,68.19,68.21,52500.0,45.4774,45.4774,45.4574,45.4707,52500.0
2013-01-29 11:15:00,68.21,68.24,68.2,68.23,22200.0,45.4707,45.4907,45.464,45.484,22200.0
2013-01-29 11:20:00,68.23,68.27,68.23,68.27,16000.0,45.484,45.5107,45.484,45.5107,16000.0
2013-01-29 11:25:00,68.27,68.27,68.24,68.25,26400.0,45.5107,45.5107,45.4907,45.4974,26400.0
2013-01-29 11:30:00,68.26,68.27,68.26,68.27,10600.0,45.504,45.5107,45.504,45.5107,10600.0
2013-01-29 11:35:00,68.27,68.28,68.26,68.26,42500.0,45.5107,45.5174,45.504,45.504,42500.0
2013-01-29 11:40:00,68.26,68.27,68.25,68.25,9200.0,45.504,45.5107,45.4974,45.4974,9200.0
2013-01-29 11:45:00,68.25,68.27,68.24,68.26,90300.0,45.4974,45.5107,45.4907,45.504,90300.0
2013-01-29 11:50:00,68.26,68.3,68.25,68.3,85600.0,45.504,45.5307,45.4974,45.5307,85600.0
2013-01-29 11:55:00,68.29,68.3,68.26,68.27,23200.0,45.524,45.5307,45.504,45.5107,23200.0
2013-01-29 12:00:00,68.27,68.27,68.23,68.25,38600.0,45.5107,45.5107,45.484,45.4974,38600.0
2013-01-29 12:05:00,68.26,68.26,68.25,68.26,7300.0,45.504,45.504,45.4974,45.504,7300.0
2013-01-29 12:10:00,68.26,68.27,68.26,68.27,19500.0,45.504,45.5107,45.504,45.5107,19500.0
2013-01-29 12:15:00,68.27,68.27,68.26,68.27,9800.0,45.5107,45.5107,45.504,45.5107,9800.0
2013-01-29 12:20:00,68.27,68.27,68.26,68.27,15300.0,45.5107,45.5107,45.504,45.5107,15300.0
2013-01-29 12:25:00,68.27,68.27,68.26,68.27,9700.0,45.5107,45.5107,45.504,45.5107,9700.0
2013-01-29 12:30:00,68.27,68.27,68.25,68.26,49200.0,45.5107,45.5107,45.4974,45.504,49200.0
2013-01-29 12:35:00,68.26,68.27,68.25,68.27,35900.0,45.504,45.5107,45.4974,45.5107,35900.0
2013-01-29 12:40:00,68.27,68.27,68.26,68.26,23600.0,45.5107,45.5107,45.504,45.504,23600.0
2013-01-29 12:45:00,68.25,68.26,68.23,68.25,36700.0,45.4974,45.504,45.484,45.4974,36700.0
2013-01-29 12:50:00,68.26,68.29,68.25,68.28,85200.0,45.504,45.524,45.4974,45.5174,85200.0
2013-01-29 12:55:00,68.28,68.28,68.26,68.28,36500.0,45.5174,45.5174,45.504,45.5174,36500.0
2013-01-29 13:00:00,68.28,68.29,68.27,68.28,34700.0,45.5174,45.524,45.5107,45.5174,34700.0
2013-01-29 13:05:00,68.28,68.29,68.26,68.27,70700.0,45.5174,45.524,45.504,45.5107,70700.0
2013-01-29 13:10:00,68.27,68.28,68.26,68.27,29100.0,45.5107,45.5174,45.504,45.5107,29100.0
2013-01-29 13:15:00,68.27,68.28,68.26,68.28,16400.0,45.5107,45.5174,45.504,45.5174,16400.0
2013-01-29 13:20:00,68.28,68.28,68.27,68.27,21000.0,45.5174,45.5174,45.5107,45.5107,21000.0
2013-01-29 13:25:00,68.27,68.27,68.24,68.24,20500.0,45.5107,45.5107,45.4907,45.4907,20500.0
2013-01-29 13:30:00,68.25,68.25,68.24,68.25,23600.0,45.4974,45.4974,45.4907,45.4974,23600.0
2013-01-29 13:35:00,68.25,68.27,68.25,68.27,55700.0,45.4974,45.5107,45.4974,45.5107,55700.0
2013-01-29 13:40:00,68.27,68.27,68.26,68.27,11300.0,45.5107,45.5107,45.504,45.5107,11300.0
2013-01-29 13:45:00,68.27,68.27,68.24,68.24,89000.0,45.5107,45.5107,45.4907,45.4907,89000.0
2013-01-29 13:50:00,68.24,68.25,68.24,68.24,4200.0,45.4907,45.4974,45.4907,45.4907,4200.0
2013-01-29 13:55:00,68.25,68.25,68.23,68.23,23500.0,45.4974,45.4974,45.484,45.484,23500.0
2013-01-29 14:00:00,68.23,68.26,68.22,68.24,41900.0,45.484,45.504,45.4774,45.4907,41900.0
2013-01-29 14:05:00,68.25,68.26,68.25,68.26,24600.0,45.4974,45.504,45.4974,45.504,24600.0
2013-01-29 14:10:00,68.26,68.26,68.23,68.24,20700.0,45.504,45.504,45.484,45.4907,20700.0
2013-01-29 14:15:00,68.23,68.25,68.23,68.24,29100.0,45.484,45.4974,45.484,45.4907,29100.0
2013-01-29 14:20:00,68.24,68.25,68.22,68.22,60500.0,45.4907,45.4974,45.4774,45.4774,60500.0
2013-01-29 14:25:00,68.23,68.23,68.22,68.23,21400.0,45.484,45.484,45.4774,45.484,21400.0
2013-01-29 14:30:00,68.23,68.23,68.2,68.23,24000.0,45.484,45.484,45.464,45.484,24000.0
2013-01-29 14:35:00,68.23,68.23,68.22,68.23,9400.0,45.484,45.484,45.4774,45.484,9400.0
2013-01-29 14:40:00,68.22,68.23,68.2,68.21,28100.0,45.4774,45.484,45.464,45.4707,28100.0
2013-01-29 14:45:00,68.21,68.22,68.2,68.2,17700.0,45.4707,45.4774,45.464,45.464,17700.0
2013-01-29 14:50:00,68.21,68.21,68.16,68.16,24900.0,45.4707,45.4707,45.4374,45.4374,24900.0
2013-01-29 14:55:00,68.16,68.17,68.15,68.16,34300.0,45.4374,45.444,45.4307,45.4374,34300.0
2013-01-29 15:00:00,68.16,68.2,68.16,68.2,42800.0,45.4374,45.464,45.4374,45.464,42800.0
2013-01-29 15:05:00,68.2,68.2,68.17,68.17,30600.0,45.464,45.464,45.444,45.444,30600.0
2013-01-29 15:10:00,68.19,68.2,68.19,68.19,36200.0,45.4574,45.464,45.4574,45.4574,36200.0
2013-01-29 15:15:00,68.18,68.19,68.17,68.18,12500.0,45.4507,45.4574,45.444,45.4507,12500.0
2013-01-29 15:20:00,68.17,68.2,68.17,68.19,23200.0,45.444,45.464,45.444,45.4574,23200.0
2013-01-29 15:25:00,68.19,68.19,68.16,68.17,22600.0,45.4574,45.4574,45.4374,45.444,22600.0
2013-01-29 15:30:00,68.17,68.2,68.17,68.2,48600.0,45.444,45.464,45.444,45.464,48600.0
2013-01-29 15:35:00,68.2,68.22,68.19,68.21,35000.0,45.464,45.4774,45.4574,45.4707,35000.0
2013-01-29 15:40:00,68.22,68.22,68.21,68.22,31500.0,45.4774,45.4774,45.4707,45.4774,31500.0
2013-01-29 15:45:00,68.22,68.25,68.22,68.23,122000.0,45.4774,45.4974,45.4774,45.484,122000.0
2013-01-29 15:50:00,68.22,68.25,68.22,68.25,203800.0,45.4774,45.4974,45.4774,45.4974,203800.0
2013-01-29 15:55:00,68.25,68.29,68.24,68.28,411300.0,45.4974,45.524,45.4907,45.5174,411300.0
2013-01-30 09:30:00,68.13,68.31,68.13,68.18,70100.0,45.4174,45.5374,45.4174,45.4507,70100.0
2013-01-30 09:35:00,68.17,68.17,68.07,68.15,177300.0,45.444,45.444,45.3774,45.4307,177300.0
2013-01-30 09:40:00,68.15,68.16,68.06,68.07,58000.0,45.4307,45.4374,45.3707,45.3774,58000.0
2013-01-30 09:45:00,68.07,68.09,68.04,68.06,52400.0,45.3774,45.3907,45.3574,45.3707,52400.0
2013-01-30 09:50:00,68.06,68.11,68.05,68.07,40800.0,45.3707,45.404,45.3641,45.3774,40800.0
2013-01-30 09:55:00,68.07,68.08,67.99,67.99,27800.0,45.3774,45.384,45.3241,45.3241,27800.0
2013-01-30 10:00:00,67.99,68.0,67.93,67.94,113900.0,45.3241,45.3307,45.2841,45.2907,113900.0
2013-01-30 10:05:00,67.93,67.95,67.85,67.85,124800.0,45.2841,45.2974,45.2307,45.2307,124800.0
2013-01-30 10:10:00,67.85,67.91,67.85,67.88,98900.0,45.2307,45.2707,45.2307,45.2507,98900.0
2013-01-30 10:15:00,67.88,67.9,67.86,67.86,35400.0,45.2507,45.2641,45.2374,45.2374,35400.0
2013-01-30 10:20:00,67.85,67.86,67.81,67.82,81900.0,45.2307,45.2374,45.2041,45.2107,81900.0
2013-01-30 10:25:00,67.82,67.83,67.69,67.69,162300.0,45.2107,45.2174,45.1241,45.1241,162300.0
2013-01-30 10:30:00,67.68,67.75,67.67,67.74,356700.0,45.1174,45.1641,45.1107,45.1574,356700.0
2013-01-30 10:35:00,67.74,67.74,67.66,67.66,44300.0,45.1574,45.1574,45.1041,45.1041,44300.0
2013-01-30 10:40:00,67.66,67.67,67.62,67.63,89100.0,45.1041,45.1107,45.0774,45.0841,89100.0
2013-01-30 10:45:00,67.64,67.65,67.55,67.6,373900.0,45.0907,45.0974,45.0307,45.0641,373900.0
2013-01-30 10:50:00,67.59,67.64,67.58,67.64,108300.0,45.0574,45.0907,45.0507,45.0907,108300.0
2013-01-30 10:55:00,67.64,67.7,67.64,67.67,97400.0,45.0907,45.1307,45.0907,45.1107,97400.0
2013-01-30 11:00:00,67.68,67.69,67.66,67.69,37900.0,45.1174,45.1241,45.1041,45.1241,37900.0
2013-01-30 11:05:00,67.68,67.72,67.68,67.71,68600.0,45.1174,45.1441,45.1174,45.1374,68600.0
2013-01-30 11:10:00,67.72,67.73,67.72,67.73,20600.0,45.1441,45.1507,45.1441,45.1507,20600.0
2013-01-30 11:15:00,67.74,67.74,67.72,67.74,16200.0,45.1574,45.1574,45.1441,45.1574,16200.0
2013-01-30 11:20:00,67.72,67.75,67.7,67.7,37900.0,45.1441,45.1641,45.1307,45.1307,37900.0
2013-01-30 11:25:00,67.7,67.7,67.68,67.69,27300.0,45.1307,45.1307,45.1174,45.1241,27300.0
2013-01-30 11:30:00,67.68,67.72,67.68,67.72,8600.0,45.1174,45.1441,45.1174,45.1441,8600.0
2013-01-30 11:35:00,67.72,67.75,67.71,67.75,38700.0,45.1441,45.1641,45.1374,45.1641,38700.0
2013-01-30 11:40:00,67.75,67.77,67.74,67.76,79500.0,45.1641,45.1774,45.1574,45.1707,79500.0
2013-01-30 11:45:00,67.75,67.76,67.75,67.76,9600.0,45.1641,45.1707,45.1641,45.1707,9600.0
2013-01-30 11:50:00,67.75,67.75,67.72,67.73,23100.0,45.1641,45.1641,45.1441,45.1507,23100.0
2013-01-30 11:55:00,67.73,67.73,67.71,67.72,16400.0,45.1507,45.1507,45.1374,45.1441,16400.0
2013-01-30 12:00:00,67.72,67.74,67.71,67.73,19100.0,45.1441,45.1574,45.1374,45.1507,19100.0
2013-01-30 12:05:00,67.72,67.73,67.71,67.72,53500.0,45.1441,45.1507,45.1374,45.1441,53500.0
2013-01-30 12:10:00,67.72,67.73,67.72,67.72,7200.0,45.1441,45.1507,45.1441,45.1441,7200.0
2013-01-30 12:15:00,67.72,67.73,67.7,67.7,86100.0,45.1441,45.1507,45.1307,45.1307,86100.0
2013-01-30 12:20:00,67.7,67.72,67.69,67.7,26100.0,45.1307,45.1441,45.1241,45.1307,26100.0
2013-01-30 12:25:00,67.7,67.71,67.69,67.69,4200.0,45.1307,45.1374,45.1241,45.1241,4200.0
2013-01-30 12:30:00,67.69,67.7,67.68,67.68,9200.0,45.1241,45.1307,45.1174,45.1174,9200.0
2013-01-30 12:35:00,67.68,67.69,67.68,67.68,30700.0,45.1174,45.1241,45.1174,45.1174,30700.0
2013-01-30 12:40:00,67.69,67.72,67.69,67.71,16200.0,45.1241,45.1441,45.1241,45.1374,16200.0
2013-01-30 12:45:00,67.72,67.76,67.72,67.76,33300.0,45.1441,45.1707,45.1441,45.1707,33300.0
2013-01-30 12:50:00,67.76,67.78,67.76,67.76,66600.0,45.1707,45.1841,45.1707,45.1707,66600.0
2013-01-30 12:55:00,67.76,67.79,67.76,67.79,8700.0,45.1707,45.1907,45.1707,45.1907,8700.0
2013-01-30 13:00:00,67.78,67.85,67.78,67.84,279700.0,45.1841,45.2307,45.1841,45.2241,279700.0
2013-01-30 13:05:00,67.84,67.89,67.84,67.89,111300.0,45.2241,45.2574,45.2241,45.2574,111300.0
2013-01-30 13:10:00,67.88,67.89,67.85,67.85,54000.0,45.2507,45.2574,45.2307,45.2307,54000.0
2013-01-30 13:15:00,67.85,67.86,67.84,67.85,54600.0,45.2307,45.2374,45.2241,45.2307,54600.0
2013-01-30 13:20:00,67.84,67.86,67.84,67.86,42700.0,45.2241,45.2374,45.2241,45.2374,42700.0
2013-01-30 13:25:00,67.86,67.87,67.86,67.87,21900.0,45.2374,45.2441,45.2374,45.2441,21900.0
2013-01-30 13:30:00,67.87,67.88,67.86,67.87,74800.0,45.2441,45.2507,45.2374,45.2441,74800.0
2013-01-30 13:35:00,67.87,67.87,67.86,67.87,86000.0,45.2441,45.2441,45.2374,45.2441,86000.0
2013-01-30 13:40:00,67.87,67.87,67.86,67.87,50300.0,45.2441,45.2441,45.2374,45.2441,50300.0
2013-01-30 13:45:00,67.87,67.87,67.86,67.87,73300.0,45.2441,45.2441,45.2374,45.2441,73300.0
2013-01-30 13:50:00,67.87,67.87,67.85,67.86,49500.0,45.2441,45.2441,45.2307,45.2374,49500.0
2013-01-30 13:55:00,67.86,67.88,67.84,67.88,117100.0,45.2374,45.2507,45.2241,45.2507,117100.0
2013-01-30 14:00:00,67.87,67.89,67.87,67.89,46800.0,45.2441,45.2574,45.2441,45.2574,46800.0
2013-01-30 14:05:00,67.89,67.89,67.88,67.89,137900.0,45.2574,45.2574,45.2507,45.2574,137900.0
2013-01-30 14:10:00,67.89,67.91,67.87,67.87,171900.0,45.2574,45.2707,45.2441,45.2441,171900.0
2013-01-30 14:15:00,67.87,67.87,67.81,67.84,73500.0,45.2441,45.2441,45.2041,45.2241,73500.0
2013-01-30 14:20:00,67.83,67.83,67.78,67.8,32600.0,45.2174,45.2174,45.1841,45.1974,32600.0
2013-01-30 14:25:00,67.79,67.8,67.78,67.79,53800.0,45.1907,45.1974,45.1841,45.1907,53800.0
2013-01-30 14:30:00,67.79,67.8,67.77,67.78,89500.0,45.1907,45.1974,45.1774,45.1841,89500.0
2013-01-30 14:35:00,67.77,67.78,67.75,67.76,56000.0,45.1774,45.1841,45.1641,45.1707,56000.0
2013-01-30 14:40:00,67.75,67.77,67.74,67.74,18900.0,45.1641,45.1774,45.1574,45.1574,18900.0
2013-01-30 14:45:00,67.74,67.74,67.63,67.65,112500.0,45.1574,45.1574,45.0841,45.0974,112500.0
2013-01-30 14:50:00,67.66,67.68,67.63,67.64,164000.0,45.1041,45.1174,45.0841,45.0907,164000.0
2013-01-30 14:55:00,67.65,67.69,67.65,67.68,62800.0,45.0974,45.1241,45.0974,45.1174,62800.0
2013-01-30 15:00:00,67.68,67.71,67.67,67.7,84700.0,45.1174,45.1374,45.1107,45.1307,84700.0
2013-01-30 15:05:00,67.7,67.73,67.7,67.72,47200.0,45.1307,45.1507,45.1307,45.1441,47200.0
2013-01-30 15:10:00,67.71,67.73,67.69,67.69,29000.0,45.1374,45.1507,45.1241,45.1241,29000.0
2013-01-30 15:15:00,67.7,67.71,67.66,67.68,70700.0,45.1307,45.1374,45.1041,45.1174,70700.0
2013-01-30 15:20:00,67.68,67.69,67.68,67.68,23700.0,45.1174,45.1241,45.1174,45.1174,23700.0
2013-01-30 15:25:00,67.68,67.68,67.65,67.66,11100.0,45.1174,45.1174,45.0974,45.1041,11100.0
2013-01-30 15:30:00,67.66,67.66,67.62,67.64,51100.0,45.1041,45.1041,45.0774,45.0907,51100.0
2013-01-30 15:35:00,67.64,67.65,67.62,67.64,82600.0,45.0907,45.0974,45.0774,45.0907,82600.0
2013-01-30 15:40:00,67.64,67.65,67.6,67.62,154600.0,45.0907,45.0974,45.0641,45.0774,154600.0
2013-01-30 15:45:00,67.63,67.66,67.63,67.64,190700.0,45.0841,45.1041,45.0841,45.0907,190700.0
2013-01-30 15:50:00,67.64,67.64,67.58,67.6,284800.0,45.0907,45.0907,45.0507,45.0641,284800.0
2013-01-30 15:55:00,67.6,67.68,67.59,67.68,786600.0,45.0641,45.1174,45.0574,45.1174,786600.0
2013-01-31 09:30:00,67.65,67.66,67.34,67.35,81400.0,45.0974,45.1041,44.8907,44.8974,81400.0
2013-01-31 09:35:00,67.36,67.37,67.17,67.19,108200.0,44.9041,44.9107,44.7774,44.7908,108200.0
2013-01-31 09:40:00,67.19,67.43,67.18,67.37,337000.0,44.7908,44.9507,44.7841,44.9107,337000.0
2013-01-31 09:45:00,67.37,67.51,67.32,67.45,142100.0,44.9107,45.0041,44.8774,44.9641,142100.0
2013-01-31 09:50:00,67.46,67.46,67.36,67.44,195800.0,44.9707,44.9707,44.9041,44.9574,195800.0
2013-01-31 09:55:00,67.44,67.44,67.4,67.4,72700.0,44.9574,44.9574,44.9307,44.9307,72700.0
2013-01-31 10:00:00,67.39,67.4,67.36,67.38,79700.0,44.9241,44.9307,44.9041,44.9174,79700.0
2013-01-31 10:05:00,67.37,67.39,67.35,67.35,92400.0,44.9107,44.9241,44.8974,44.8974,92400.0
2013-01-31 10:10:00,67.36,67.4,67.36,67.36,62900.0,44.9041,44.9307,44.9041,44.9041,62900.0
2013-01-31 10:15:00,67.36,67.36,67.3,67.3,56300.0,44.9041,44.9041,44.8641,44.8641,56300.0
2013-01-31 10:20:00,67.3,67.35,67.29,67.34,28600.0,44.8641,44.8974,44.8574,44.8907,28600.0
2013-01-31 10:25:00,67.34,67.34,67.29,67.3,53900.0,44.8907,44.8907,44.8574,44.8641,53900.0
2013-01-31 10:30:00,67.3,67.36,67.28,67.35,133000.0,44.8641,44.9041,44.8507,44.8974,133000.0
2013-01-31 10:35:00,67.35,67.36,67.3,67.3,151800.0,44.8974,44.9041,44.8641,44.8641,151800.0
2013-01-31 10:40:00,67.31,67.33,67.3,67.3,27400.0,44.8707,44.8841,44.8641,44.8641,27400.0
2013-01-31 10:45:00,67.31,67.33,67.3,67.3,40600.0,44.8707,44.8841,44.8641,44.8641,40600.0
2013-01-31 10:50:00,67.3,67.31,67.29,67.3,82700.0,44.8641,44.8707,44.8574,44.8641,82700.0
2013-01-31 10:55:00,67.3,67.33,67.26,67.26,134400.0,44.8641,44.8841,44.8374,44.8374,134400.0
2013-01-31 11:00:00,67.26,67.3,67.25,67.29,34600.0,44.8374,44.8641,44.8307,44.8574,34600.0
2013-01-31 11:05:00,67.29,67.29,67.27,67.28,56700.0,44.8574,44.8574,44.8441,44.8507,56700.0
2013-01-31 11:10:00,67.28,67.3,67.27,67.29,26600.0,44.8507,44.8641,44.8441,44.8574,26600.0
2013-01-31 11:15:00,67.29,67.31,67.28,67.3,61000.0,44.8574,44.8707,44.8507,44.8641,61000.0
2013-01-31 11:20:00,67.31,67.34,67.3,67.32,109900.0,44.8707,44.8907,44.8641,44.8774,109900.0
2013-01-31 11:25:00,67.32,67.36,67.32,67.34,187400.0,44.8774,44.9041,44.8774,44.8907,187400.0
2013-01-31 11:30:00,67.34,67.36,67.31,67.34,356800.0,44.8907,44.9041,44.8707,44.8907,356800.0
2013-01-31 11:35:00,67.34,67.39,67.34,67.38,78200.0,44.8907,44.9241,44.8907,44.9174,78200.0
2013-01-31 11:40:00,67.38,67.38,67.34,67.36,99100.0,44.9174,44.9174,44.8907,44.9041,99100.0
2013-01-31 11:45:00,67.36,67.37,67.34,67.37,157000.0,44.9041,44.9107,44.8907,44.9107,157000.0
2013-01-31 11:50:00,67.37,67.38,67.3,67.31,127300.0,44.9107,44.9174,44.8641,44.8707,127300.0
2013-01-31 11:55:00,67.3,67.34,67.29,67.32,24900.0,44.8641,44.8907,44.8574,44.8774,24900.0
2013-01-31 12:00:00,67.32,67.33,67.32,67.33,11700.0,44.8774,44.8841,44.8774,44.8841,11700.0
2013-01-31 12:05:00,67.33,67.36,67.33,67.35,44800.0,44.8841,44.9041,44.8841,44.8974,44800.0
2013-01-31 12:10:00,67.36,67.37,67.35,67.36,29700.0,44.9041,44.9107,44.8974,44.9041,29700.0
2013-01-31 12:15:00,67.37,67.42,67.37,67.42,166700.0,44.9107,44.9441,44.9107,44.9441,166700.0
2013-01-31 12:20:00,67.41,67.42,67.41,67.42,30300.0,44.9374,44.9441,44.9374,44.9441,30300.0
2013-01-31 12:25:00,67.41,67.43,67.39,67.4,92100.0,44.9374,44.9507,44.9241,44.9307,92100.0
2013-01-31 12:30:00,67.4,67.4,67.38,67.38,94000.0,44.9307,44.9307,44.9174,44.9174,94000.0
2013-01-31 12:35:00,67.38,67.39,67.37,67.38,100700.0,44.9174,44.9241,44.9107,44.9174,100700.0
2013-01-31 12:40:00,67.38,67.4,67.38,67.39,76000.0,44.9174,44.9307,44.9174,44.9241,76000.0
2013-01-31 12:45:00,67.39,67.4,67.38,67.39,77900.0,44.9241,44.9307,44.9174,44.9241,77900.0
2013-01-31 12:50:00,67.4,67.4,67.38,67.39,22600.0,44.9307,44.9307,44.9174,44.9241,22600.0
2013-01-31 12:55:00,67.39,67.44,67.39,67.42,88500.0,44.9241,44.9574,44.9241,44.9441,88500.0
2013-01-31 13:00:00,67.44,67.44,67.39,67.39,33100.0,44.9574,44.9574,44.9241,44.9241,33100.0
2013-01-31 13:05:00,67.4,67.41,67.38,67.41,47900.0,44.9307,44.9374,44.9174,44.9374,47900.0
2013-01-31 13:10:00,67.4,67.43,67.4,67.43,18200.0,44.9307,44.9507,44.9307,44.9507,18200.0
2013-01-31 13:15:00,67.43,67.45,67.42,67.45,24500.0,44.9507,44.9641,44.9441,44.9641,24500.0
2013-01-31 13:20:00,67.45,67.45,67.43,67.43,50800.0,44.9641,44.9641,44.9507,44.9507,50800.0
2013-01-31 13:25:00,67.43,67.43,67.39,67.4,42000.0,44.9507,44.9507,44.9241,44.9307,42000.0
2013-01-31 13:30:00,67.4,67.4,67.34,67.35,68500.0,44.9307,44.9307,44.8907,44.8974,68500.0
2013-01-31 13:35:00,67.34,67.38,67.34,67.38,26500.0,44.8907,44.9174,44.8907,44.9174,26500.0
2013-01-31 13:40:00,67.38,67.39,67.38,67.39,16600.0,44.9174,44.9241,44.9174,44.9241,16600.0
2013-01-31 13:45:00,67.39,67.41,67.39,67.39,201400.0,44.9241,44.9374,44.9241,44.9241,201400.0
2013-01-31 13:50:00,67.4,67.4,67.36,67.36,14000.0,44.9307,44.9307,44.9041,44.9041,14000.0
2013-01-31 13:55:00,67.36,67.39,67.36,67.38,28300.0,44.9041,44.9241,44.9041,44.9174,28300.0
2013-01-31 14:00:00,67.38,67.38,67.34,67.34,146700.0,44.9174,44.9174,44.8907,44.8907,146700.0
2013-01-31 14:05:00,67.33,67.34,67.31,67.34,55100.0,44.8841,44.8907,44.8707,44.8907,55100.0
2013-01-31 14:10:00,67.34,67.35,67.32,67.33,62400.0,44.8907,44.8974,44.8774,44.8841,62400.0
2013-01-31 14:15:00,67.33,67.34,67.32,67.34,60400.0,44.8841,44.8907,44.8774,44.8907,60400.0
2013-01-31 14:20:00,67.34,67.37,67.33,67.37,113400.0,44.8907,44.9107,44.8841,44.9107,113400.0
2013-01-31 14:25:00,67.38,67.39,67.36,67.36,39800.0,44.9174,44.9241,44.9041,44.9041,39800.0
2013-01-31 14:30:00,67.36,67.4,67.36,67.38,37300.0,44.9041,44.9307,44.9041,44.9174,37300.0
2013-01-31 14:35:00,67.38,67.38,67.36,67.36,18800.0,44.9174,44.9174,44.9041,44.9041,18800.0
2013-01-31 14:40:00,67.36,67.36,67.35,67.36,25300.0,44.9041,44.9041,44.8974,44.9041,25300.0
2013-01-31 14:45:00,67.35,67.37,67.34,67.35,154000.0,44.8974,44.9107,44.8907,44.8974,154000.0
2013-01-31 14:50:00,67.34,67.37,67.34,67.36,27000.0,44.8907,44.9107,44.8907,44.9041,27000.0
2013-01-31 14:55:00,67.36,67.38,67.34,67.34,98700.0,44.9041,44.9174,44.8907,44.8907,98700.0
2013-01-31 15:00:00,67.34,67.34,67.29,67.29,91500.0,44.8907,44.8907,44.8574,44.8574,91500.0
2013-01-31 15:05:00,67.3,67.32,67.29,67.32,142100.0,44.8641,44.8774,44.8574,44.8774,142100.0
2013-01-31 15:10:00,67.32,67.32,67.28,67.29,162100.0,44.8774,44.8774,44.8507,44.8574,162100.0
2013-01-31 15:15:00,67.28,67.29,67.27,67.28,97400.0,44.8507,44.8574,44.8441,44.8507,97400.0
2013-01-31 15:20:00,67.28,67.29,67.26,67.26,135800.0,44.8507,44.8574,44.8374,44.8374,135800.0
2013-01-31 15:25:00,67.26,67.27,67.24,67.27,147000.0,44.8374,44.8441,44.8241,44.8441,147000.0
2013-01-31 15:30:00,67.26,67.28,67.26,67.28,126500.0,44.8374,44.8507,44.8374,44.8507,126500.0
2013-01-31 15:35:00,67.28,67.3,67.27,67.27,83300.0,44.8507,44.8641,44.8441,44.8441,83300.0
2013-01-31 15:40:00,67.27,67.28,67.26,67.28,155200.0,44.8441,44.8507,44.8374,44.8507,155200.0
2013-01-31 15:45:00,67.28,67.28,67.23,67.23,347700.0,44.8507,44.8507,44.8174,44.8174,347700.0
2013-01-31 15:50:00,67.24,67.32,67.23,67.31,321000.0,44.8241,44.8774,44.8174,44.8707,321000.0
2013-01-31 15:55:00,67.32,67.36,67.27,67.28,437900.0,44.8774,44.9041,44.8441,44.8507,437900.0
2013-02-01 09:30:00,67.63,67.63,67.4,67.51,225100.0,45.0841,45.0841,44.9307,45.0041,225100.0
2013-02-01 09:35:00,67.49,67.57,67.48,67.55,258500.0,44.9907,45.0441,44.9841,45.0307,258500.0
2013-02-01 09:40:00,67.54,67.62,67.53,67.6,160100.0,45.0241,45.0774,45.0174,45.0641,160100.0
2013-02-01 09:45:00,67.6,67.61,67.54,67.58,86000.0,45.0641,45.0707,45.0241,45.0507,86000.0
2013-02-01 09:50:00,67.59,67.76,67.59,67.76,92300.0,45.0574,45.1707,45.0574,45.1707,92300.0
2013-02-01 09:55:00,67.76,67.76,67.63,67.63,118800.0,45.1707,45.1707,45.0841,45.0841,118800.0
2013-02-01 10:00:00,67.63,67.76,67.62,67.74,140500.0,45.0841,45.1707,45.0774,45.1574,140500.0
2013-02-01 10:05:00,67.74,67.82,67.74,67.78,141400.0,45.1574,45.2107,45.1574,45.1841,141400.0
2013-02-01 10:10:00,67.76,67.76,67.65,67.7,102100.0,45.1707,45.1707,45.0974,45.1307,102100.0
2013-02-01 10:15:00,67.68,67.71,67.64,67.64,73200.0,45.1174,45.1374,45.0907,45.0907,73200.0
2013-02-01 10:20:00,67.65,67.69,67.63,67.63,59100.0,45.0974,45.1241,45.0841,45.0841,59100.0
2013-02-01 10:25:00,67.64,67.65,67.61,67.65,79500.0,45.0907,45.0974,45.0707,45.0974,79500.0
2013-02-01 10:30:00,67.65,67.68,67.64,67.68,30300.0,45.0974,45.1174,45.0907,45.1174,30300.0
2013-02-01 10:35:00,67.68,67.72,67.67,67.71,65300.0,45.1174,45.1441,45.1107,45.1374,65300.0
2013-02-01 10:40:00,67.71,67.71,67.66,67.68,58200.0,45.1374,45.1374,45.1041,45.1174,58200.0
2013-02-01 10:45:00,67.68,67.72,67.68,67.7,58300.0,45.1174,45.1441,45.1174,45.1307,58300.0
2013-02-01 10:50:00,67.69,67.69,67.65,67.65,22100.0,45.1241,45.1241,45.0974,45.0974,22100.0
2013-02-01 10:55:00,67.65,67.73,67.65,67.72,95100.0,45.0974,45.1507,45.0974,45.1441,95100.0
2013-02-01 11:00:00,67.73,67.77,67.72,67.77,47200.0,45.1507,45.1774,45.1441,45.1774,47200.0
2013-02-01 11:05:00,67.77,67.8,67.75,67.78,72400.0,45.1774,45.1974,45.1641,45.1841,72400.0
2013-02-01 11:10:00,67.79,67.85,67.78,67.81,47800.0,45.1907,45.2307,45.1841,45.2041,47800.0
2013-02-01 11:15:00,67.81,67.83,67.79,67.8,83600.0,45.2041,45.2174,45.1907,45.1974,83600.0
2013-02-01 11:20:00,67.8,67.82,67.78,67.79,24100.0,45.1974,45.2107,45.1841,45.1907,24100.0
2013-02-01 11:25:00,67.79,67.79,67.77,67.77,30300.0,45.1907,45.1907,45.1774,45.1774,30300.0
2013-02-01 11:30:00,67.78,67.82,67.77,67.81,69000.0,45.1841,45.2107,45.1774,45.2041,69000.0
2013-02-01 11:35:00,67.81,67.81,67.78,67.79,23800.0,45.2041,45.2041,45.1841,45.1907,23800.0
2013-02-01 11:40:00,67.8,67.84,67.79,67.79,43700.0,45.1974,45.2241,45.1907,45.1907,43700.0
2013-02-01 11:45:00,67.79,67.79,67.72,67.72,36200.0,45.1907,45.1907,45.1441,45.1441,36200.0
2013-02-01 11:50:00,67.72,67.72,67.67,67.72,75700.0,45.1441,45.1441,45.1107,45.1441,75700.0
2013-02-01 11:55:00,67.73,67.82,67.73,67.82,321700.0,45.1507,45.2107,45.1507,45.2107,321700.0
2013-02-01 12:00:00,67.82,67.82,67.78,67.8,96600.0,45.2107,45.2107,45.1841,45.1974,96600.0
2013-02-01 12:05:00,67.8,67.81,67.77,67.77,72400.0,45.1974,45.2041,45.1774,45.1774,72400.0
2013-02-01 12:10:00,67.78,67.8,67.77,67.8,73900.0,45.1841,45.1974,45.1774,45.1974,73900.0
2013-02-01 12:15:00,67.79,67.81,67.79,67.81,86200.0,45.1907,45.2041,45.1907,45.2041,86200.0
2013-02-01 12:20:00,67.81,67.83,67.81,67.82,42900.0,45.2041,45.2174,45.2041,45.2107,42900.0
2013-02-01 12:25:00,67.81,67.83,67.8,67.83,69500.0,45.2041,45.2174,45.1974,45.2174,69500.0
2013-02-01 12:30:00,67.83,67.83,67.8,67.8,30800.0,45.2174,45.2174,45.1974,45.1974,30800.0
2013-02-01 12:35:00,67.8,67.81,67.77,67.78,44300.0,45.1974,45.2041,45.1774,45.1841,44300.0
2013-02-01 12:40:00,67.78,67.8,67.78,67.79,12700.0,45.1841,45.1974,45.1841,45.1907,12700.0
2013-02-01 12:45:00,67.8,67.8,67.76,67.76,29400.0,45.1974,45.1974,45.1707,45.1707,29400.0
2013-02-01 12:50:00,67.76,67.78,67.75,67.78,33500.0,45.1707,45.1841,45.1641,45.1841,33500.0
2013-02-01 12:55:00,67.78,67.8,67.77,67.79,21900.0,45.1841,45.1974,45.1774,45.1907,21900.0
2013-02-01 13:00:00,67.79,67.81,67.79,67.81,28100.0,45.1907,45.2041,45.1907,45.2041,28100.0
2013-02-01 13:05:00,67.81,67.83,67.8,67.81,25000.0,45.2041,45.2174,45.1974,45.2041,25000.0
2013-02-01 13:10:00,67.81,67.84,67.8,67.83,21200.0,45.2041,45.2241,45.1974,45.2174,21200.0
2013-02-01 13:15:00,67.82,67.82,67.77,67.79,25700.0,45.2107,45.2107,45.1774,45.1907,25700.0
2013-02-01 13:20:00,67.78,67.78,67.75,67.77,33400.0,45.1841,45.1841,45.1641,45.1774,33400.0
2013-02-01 13:25:00,67.76,67.78,67.76,67.77,33900.0,45.1707,45.1841,45.1707,45.1774,33900.0
2013-02-01 13:30:00,67.78,67.8,67.78,67.8,30400.0,45.1841,45.1974,45.1841,45.1974,30400.0
2013-02-01 13:35:00,67.8,67.8,67.78,67.8,29500.0,45.1974,45.1974,45.1841,45.1974,29500.0
2013-02-01 13:40:00,67.8,67.81,67.79,67.81,36300.0,45.1974,45.2041,45.1907,45.2041,36300.0
2013-02-01 13:45:00,67.81,67.82,67.81,67.82,25100.0,45.2041,45.2107,45.2041,45.2107,25100.0
2013-02-01 13:50:00,67.81,67.83,67.8,67.81,44000.0,45.2041,45.2174,45.1974,45.2041,44000.0
2013-02-01 13:55:00,67.81,67.81,67.77,67.77,27400.0,45.2041,45.2041,45.1774,45.1774,27400.0
2013-02-01 14:00:00,67.77,67.78,67.75,67.75,49600.0,45.1774,45.1841,45.1641,45.1641,49600.0
2013-02-01 14:05:00,67.74,67.75,67.71,67.72,42400.0,45.1574,45.1641,45.1374,45.1441,42400.0
2013-02-01 14:10:00,67.72,67.72,67.69,67.7,41400.0,45.1441,45.1441,45.1241,45.1307,41400.0
2013-02-01 14:15:00,67.7,67.7,67.67,67.68,112500.0,45.1307,45.1307,45.1107,45.1174,112500.0
2013-02-01 14:20:00,67.68,67.69,67.67,67.69,102200.0,45.1174,45.1241,45.1107,45.1241,102200.0
2013-02-01 14:25:00,67.69,67.69,67.67,67.67,25600.0,45.1241,45.1241,45.1107,45.1107,25600.0
2013-02-01 14:30:00,67.68,67.68,67.66,67.66,76700.0,45.1174,45.1174,45.1041,45.1041,76700.0
2013-02-01 14:35:00,67.65,67.68,67.65,67.67,87000.0,45.0974,45.1174,45.0974,45.1107,87000.0
2013-02-01 14:40:00,67.66,67.66,67.62,67.63,195200.0,45.1041,45.1041,45.0774,45.0841,195200.0
2013-02-01 14:45:00,67.63,67.65,67.62,67.62,64300.0,45.0841,45.0974,45.0774,45.0774,64300.0
2013-02-01 14:50:00,67.62,67.63,67.59,67.6,40500.0,45.0774,45.0841,45.0574,45.0641,40500.0
2013-02-01 14:55:00,67.61,67.61,67.59,67.6,24700.0,45.0707,45.0707,45.0574,45.0641,24700.0
2013-02-01 15:00:00,67.6,67.62,67.59,67.6,46700.0,45.0641,45.0774,45.0574,45.0641,46700.0
2013-02-01 15:05:00,67.6,67.61,67.59,67.6,40800.0,45.0641,45.0707,45.0574,45.0641,40800.0
2013-02-01 15:10:00,67.6,67.64,67.59,67.63,49900.0,45.0641,45.0907,45.0574,45.0841,49900.0
2013-02-01 15:15:00,67.63,67.63,67.6,67.6,111600.0,45.0841,45.0841,45.0641,45.0641,111600.0
2013-02-01 15:20:00,67.59,67.61,67.59,67.6,39200.0,45.0574,45.0707,45.0574,45.0641,39200.0
2013-02-01 15:25:00,67.6,67.61,67.59,67.59,54800.0,45.0641,45.0707,45.0574,45.0574,54800.0
2013-02-01 15:30:00,67.59,67.64,67.59,67.61,102100.0,45.0574,45.0907,45.0574,45.0707,102100.0
2013-02-01 15:35:00,67.61,67.64,67.6,67.61,80600.0,45.0707,45.0907,45.0641,45.0707,80600.0
2013-02-01 15:40:00,67.61,67.69,67.61,67.68,144600.0,45.0707,45.1241,45.0707,45.1174,144600.0
2013-02-01 15:45:00,67.68,67.73,67.68,67.7,285700.0,45.1174,45.1507,45.1174,45.1307,285700.0
2013-02-01 15:50:00,67.7,67.7,67.65,67.66,255200.0,45.1307,45.1307,45.0974,45.1041,255200.0
2013-02-01 15:55:00,67.65,67.7,67.64,67.68,1413400.0,45.0974,45.1307,45.0907,45.1174,1413400.0
2013-02-04 09:30:00,67.48,67.68,67.38,67.61,82700.0,44.9841,45.1174,44.9174,45.0707,82700.0
2013-02-04 09:35:00,67.61,67.77,67.58,67.67,101900.0,45.0707,45.1774,45.0507,45.1107,101900.0
2013-02-04 09:40:00,67.67,67.73,67.66,67.69,191000.0,45.1107,45.1507,45.1041,45.1241,191000.0
2013-02-04 09:45:00,67.68,67.71,67.62,67.66,189600.0,45.1174,45.1374,45.0774,45.1041,189600.0
2013-02-04 09:50:00,67.65,67.7,67.62,67.62,87700.0,45.0974,45.1307,45.0774,45.0774,87700.0
2013-02-04 09:55:00,67.62,67.69,67.61,67.69,148100.0,45.0774,45.1241,45.0707,45.1241,148100.0
2013-02-04 10:00:00,67.69,67.74,67.65,67.65,142800.0,45.1241,45.1574,45.0974,45.0974,142800.0
2013-02-04 10:05:00,67.66,67.73,67.65,67.73,64200.0,45.1041,45.1507,45.0974,45.1507,64200.0
2013-02-04 10:10:00,67.73,67.73,67.65,67.66,53900.0,45.1507,45.1507,45.0974,45.1041,53900.0
2013-02-04 10:15:00,67.67,67.67,67.61,67.63,62500.0,45.1107,45.1107,45.0707,45.0841,62500.0
2013-02-04 10:20:00,67.63,67.63,67.59,67.61,35700.0,45.0841,45.0841,45.0574,45.0707,35700.0
2013-02-04 10:25:00,67.61,67.63,67.59,67.61,24100.0,45.0707,45.0841,45.0574,45.0707,24100.0
2013-02-04 10:30:00,67.61,67.62,67.59,67.6,28900.0,45.0707,45.0774,45.0574,45.0641,28900.0
2013-02-04 10:35:00,67.6,67.61,67.53,67.54,33200.0,45.0641,45.0707,45.0174,45.0241,33200.0
2013-02-04 10:40:00,67.55,67.59,67.51,67.59,98500.0,45.0307,45.0574,45.0041,45.0574,98500.0
2013-02-04 10:45:00,67.59,67.59,67.49,67.52,53100.0,45.0574,45.0574,44.9907,45.0107,53100.0
2013-02-04 10:50:00,67.52,67.54,67.51,67.53,28000.0,45.0107,45.0241,45.0041,45.0174,28000.0
2013-02-04 10:55:00,67.52,67.59,67.52,67.57,28600.0,45.0107,45.0574,45.0107,45.0441,28600.0
2013-02-04 11:00:00,67.57,67.59,67.53,67.56,58600.0,45.0441,45.0574,45.0174,45.0374,58600.0
2013-02-04 11:05:00,67.55,67.57,67.51,67.56,52000.0,45.0307,45.0441,45.0041,45.0374,52000.0
2013-02-04 11:10:00,67.56,67.6,67.55,67.59,22300.0,45.0374,45.0641,45.0307,45.0574,22300.0
2013-02-04 11:15:00,67.59,67.6,67.54,67.58,29000.0,45.0574,45.0641,45.0241,45.0507,29000.0
2013-02-04 11:20:00,67.58,67.62,67.57,67.6,53600.0,45.0507,45.0774,45.0441,45.0641,53600.0
2013-02-04 11:25:00,67.59,67.59,67.53,67.54,105100.0,45.0574,45.0574,45.0174,45.0241,105100.0
2013-02-04 11:30:00,67.53,67.54,67.52,67.54,30900.0,45.0174,45.0241,45.0107,45.0241,30900.0
2013-02-04 11:35:00,67.53,67.53,67.48,67.49,74500.0,45.0174,45.0174,44.9841,44.9907,74500.0
2013-02-04 11:40:00,67.49,67.5,67.45,67.48,55700.0,44.9907,44.9974,44.9641,44.9841,55700.0
2013-02-04 11:45:00,67.48,67.54,67.48,67.52,30000.0,44.9841,45.0241,44.9841,45.0107,30000.0
2013-02-04 11:50:00,67.52,67.58,67.51,67.57,890300.0,45.0107,45.0507,45.0041,45.0441,890300.0
2013-02-04 11:55:00,67.57,67.59,67.52,67.53,53700.0,45.0441,45.0574,45.0107,45.0174,53700.0
2013-02-04 12:00:00,67.53,67.53,67.49,67.49,26600.0,45.0174,45.0174,44.9907,44.9907,26600.0
2013-02-04 12:05:00,67.49,67.5,67.45,67.48,50500.0,44.9907,44.9974,44.9641,44.9841,50500.0
2013-02-04 12:10:00,67.48,67.51,67.46,67.5,96200.0,44.9841,45.0041,44.9707,44.9974,96200.0
2013-02-04 12:15:00,67.49,67.5,67.47,67.48,45200.0,44.9907,44.9974,44.9774,44.9841,45200.0
2013-02-04 12:20:00,67.49,67.52,67.48,67.52,61700.0,44.9907,45.0107,44.9841,45.0107,61700.0
2013-02-04 12:25:00,67.52,67.57,67.52,67.56,66400.0,45.0107,45.0441,45.0107,45.0374,66400.0
2013-02-04 12:30:00,67.56,67.59,67.56,67.56,29600.0,45.0374,45.0574,45.0374,45.0374,29600.0
2013-02-04 12:35:00,67.56,67.58,67.55,67.57,18700.0,45.0374,45.0507,45.0307,45.0441,18700.0
2013-02-04 12:40:00,67.56,67.58,67.55,67.55,12700.0,45.0374,45.0507,45.0307,45.0307,12700.0
2013-02-04 12:45:00,67.55,67.57,67.54,67.57,19200.0,45.0307,45.0441,45.0241,45.0441,19200.0
2013-02-04 12:50:00,67.57,67.59,67.56,67.57,27200.0,45.0441,45.0574,45.0374,45.0441,27200.0
2013-02-04 12:55:00,67.57,67.58,67.56,67.58,14500.0,45.0441,45.0507,45.0374,45.0507,14500.0
2013-02-04 13:00:00,67.57,67.57,67.51,67.52,46400.0,45.0441,45.0441,45.0041,45.0107,46400.0
2013-02-04 13:05:00,67.52,67.54,67.52,67.53,27700.0,45.0107,45.0241,45.0107,45.0174,27700.0
2013-02-04 13:10:00,67.53,67.55,67.52,67.55,23100.0,45.0174,45.0307,45.0107,45.0307,23100.0
2013-02-04 13:15:00,67.54,67.54,67.5,67.51,18200.0,45.0241,45.0241,44.9974,45.0041,18200.0
2013-02-04 13:20:00,67.51,67.53,67.5,67.52,18900.0,45.0041,45.0174,44.9974,45.0107,18900.0
2013-02-04 13:25:00,67.52,67.52,67.48,67.48,31400.0,45.0107,45.0107,44.9841,44.9841,31400.0
2013-02-04 13:30:00,67.49,67.5,67.47,67.47,8800.0,44.9907,44.9974,44.9774,44.9774,8800.0
2013-02-04 13:35:00,67.47,67.49,67.47,67.48,14500.0,44.9774,44.9907,44.9774,44.9841,14500.0
2013-02-04 13:40:00,67.49,67.55,67.48,67.5,41400.0,44.9907,45.0307,44.9841,44.9974,41400.0
2013-02-04 13:45:00,67.51,67.52,67.47,67.51,43800.0,45.0041,45.0107,44.9774,45.0041,43800.0
2013-02-04 13:50:00,67.51,67.51,67.45,67.48,63800.0,45.0041,45.0041,44.9641,44.9841,63800.0
2013-02-04 13:55:00,67.48,67.49,67.46,67.46,19400.0,44.9841,44.9907,44.9707,44.9707,19400.0
2013-02-04 14:00:00,67.46,67.48,67.45,67.45,96500.0,44.9707,44.9841,44.9641,44.9641,96500.0
2013-02-04 14:05:00,67.46,67.47,67.44,67.45,241300.0,44.9707,44.9774,44.9574,44.9641,241300.0
2013-02-04 14:10:00,67.45,67.48,67.45,67.47,43800.0,44.9641,44.9841,44.9641,44.9774,43800.0
2013-02-04 14:15:00,67.47,67.48,67.45,67.45,14600.0,44.9774,44.9841,44.9641,44.9641,14600.0
2013-02-04 14:20:00,67.46,67.47,67.45,67.45,10500.0,44.9707,44.9774,44.9641,44.9641,10500.0
2013-02-04 14:25:00,67.46,67.49,67.43,67.49,27800.0,44.9707,44.9907,44.9507,44.9907,27800.0
2013-02-04 14:30:00,67.48,67.49,67.45,67.46,56200.0,44.9841,44.9907,44.9641,44.9707,56200.0
2013-02-04 14:35:00,67.45,67.49,67.45,67.49,15300.0,44.9641,44.9907,44.9641,44.9907,15300.0
2013-02-04 14:40:00,67.48,67.51,67.48,67.51,26400.0,44.9841,45.0041,44.9841,45.0041,26400.0
2013-02-04 14:45:00,67.5,67.52,67.49,67.52,45700.0,44.9974,45.0107,44.9907,45.0107,45700.0
2013-02-04 14:50:00,67.53,67.53,67.5,67.5,27500.0,45.0174,45.0174,44.9974,44.9974,27500.0
2013-02-04 14:55:00,67.5,67.54,67.5,67.52,40300.0,44.9974,45.0241,44.9974,45.0107,40300.0
2013-02-04 15:00:00,67.52,67.52,67.49,67.51,32300.0,45.0107,45.0107,44.9907,45.0041,32300.0
2013-02-04 15:05:00,67.51,67.51,67.48,67.49,38700.0,45.0041,45.0041,44.9841,44.9907,38700.0
2013-02-04 15:10:00,67.48,67.49,67.46,67.48,82400.0,44.9841,44.9907,44.9707,44.9841,82400.0
2013-02-04 15:15:00,67.48,67.49,67.46,67.49,24700.0,44.9841,44.9907,44.9707,44.9907,24700.0
2013-02-04 15:20:00,67.49,67.49,67.45,67.46,36100.0,44.9907,44.9907,44.9641,44.9707,36100.0
2013-02-04 15:25:00,67.45,67.51,67.45,67.48,58000.0,44.9641,45.0041,44.9641,44.9841,58000.0
2013-02-04 15:30:00,67.48,67.5,67.44,67.46,79500.0,44.9841,44.9974,44.9574,44.9707,79500.0
2013-02-04 15:35:00,67.46,67.49,67.41,67.42,100400.0,44.9707,44.9907,44.9374,44.9441,100400.0
2013-02-04 15:40:00,67.41,67.42,67.39,67.4,165000.0,44.9374,44.9441,44.9241,44.9307,165000.0
2013-02-04 15:45:00,67.39,67.43,67.39,67.41,119500.0,44.9241,44.9507,44.9241,44.9374,119500.0
2013-02-04 15:50:00,67.41,67.42,67.39,67.41,199100.0,44.9374,44.9441,44.9241,44.9374,199100.0
2013-02-04 15:55:00,67.41,67.79,67.32,67.62,5209600.0,44.9374,45.1907,44.8774,45.0774,5209600.0
2013-02-05 09:30:00,67.83,67.84,67.63,67.64,290300.0,45.2174,45.2241,45.0841,45.0907,290300.0
2013-02-05 09:35:00,67.64,67.66,67.46,67.48,248900.0,45.0907,45.1041,44.9707,44.9841,248900.0
2013-02-05 09:40:00,67.48,67.49,67.43,67.48,183200.0,44.9841,44.9907,44.9507,44.9841,183200.0
2013-02-05 09:45:00,67.48,67.57,67.47,67.57,76400.0,44.9841,45.0441,44.9774,45.0441,76400.0
2013-02-05 09:50:00,67.57,67.67,67.49,67.49,273000.0,45.0441,45.1107,44.9907,44.9907,273000.0
2013-02-05 09:55:00,67.49,67.55,67.46,67.49,198500.0,44.9907,45.0307,44.9707,44.9907,198500.0
2013-02-05 10:00:00,67.49,67.55,67.49,67.55,165100.0,44.9907,45.0307,44.9907,45.0307,165100.0
2013-02-05 10:05:00,67.56,67.57,67.52,67.52,96400.0,45.0374,45.0441,45.0107,45.0107,96400.0
2013-02-05 10:10:00,67.52,67.54,67.51,67.53,82600.0,45.0107,45.0241,45.0041,45.0174,82600.0
2013-02-05 10:15:00,67.54,67.55,67.52,67.52,93400.0,45.0241,45.0307,45.0107,45.0107,93400.0
2013-02-05 10:20:00,67.51,67.53,67.5,67.53,55800.0,45.0041,45.0174,44.9974,45.0174,55800.0
2013-02-05 10:25:00,67.53,67.58,67.51,67.52,133300.0,45.0174,45.0507,45.0041,45.0107,133300.0
2013-02-05 10:30:00,67.52,67.53,67.47,67.51,113700.0,45.0107,45.0174,44.9774,45.0041,113700.0
2013-02-05 10:35:00,67.51,67.58,67.5,67.57,53800.0,45.0041,45.0507,44.9974,45.0441,53800.0
2013-02-05 10:40:00,67.57,67.62,67.56,67.58,67600.0,45.0441,45.0774,45.0374,45.0507,67600.0
2013-02-05 10:45:00,67.57,67.62,67.56,67.62,63700.0,45.0441,45.0774,45.0374,45.0774,63700.0
2013-02-05 10:50:00,67.63,67.65,67.62,67.64,55300.0,45.0841,45.0974,45.0774,45.0907,55300.0
2013-02-05 10:55:00,67.63,67.64,67.59,67.59,36000.0,45.0841,45.0907,45.0574,45.0574,36000.0
2013-02-05 11:00:00,67.59,67.63,67.59,67.62,19500.0,45.0574,45.0841,45.0574,45.0774,19500.0
2013-02-05 11:05:00,67.62,67.63,67.61,67.62,16900.0,45.0774,45.0841,45.0707,45.0774,16900.0
2013-02-05 11:10:00,67.61,67.68,67.61,67.66,33700.0,45.0707,45.1174,45.0707,45.1041,33700.0
2013-02-05 11:15:00,67.67,67.67,67.57,67.58,13900.0,45.1107,45.1107,45.0441,45.0507,13900.0
2013-02-05 11:20:00,67.57,67.64,67.57,67.63,33400.0,45.0441,45.0907,45.0441,45.0841,33400.0
2013-02-05 11:25:00,67.64,67.68,67.62,67.68,18900.0,45.0907,45.1174,45.0774,45.1174,18900.0
2013-02-05 11:30:00,67.68,67.69,67.65,67.67,42300.0,45.1174,45.1241,45.0974,45.1107,42300.0
2013-02-05 11:35:00,67.68,67.69,67.58,67.59,61500.0,45.1174,45.1241,45.0507,45.0574,61500.0
2013-02-05 11:40:00,67.58,67.6,67.55,67.55,11300.0,45.0507,45.0641,45.0307,45.0307,11300.0
2013-02-05 11:45:00,67.55,67.56,67.52,67.54,103000.0,45.0307,45.0374,45.0107,45.0241,103000.0
2013-02-05 11:50:00,67.55,67.56,67.54,67.55,34500.0,45.0307,45.0374,45.0241,45.0307,34500.0
2013-02-05 11:55:00,67.55,67.59,67.53,67.58,83300.0,45.0307,45.0574,45.0174,45.0507,83300.0
2013-02-05 12:00:00,67.59,67.6,67.58,67.58,61000.0,45.0574,45.0641,45.0507,45.0507,61000.0
2013-02-05 12:05:00,67.58,67.59,67.56,67.56,24800.0,45.0507,45.0574,45.0374,45.0374,24800.0
2013-02-05 12:10:00,67.56,67.58,67.56,67.57,27100.0,45.0374,45.0507,45.0374,45.0441,27100.0
2013-02-05 12:15:00,67.58,67.59,67.58,67.58,8400.0,45.0507,45.0574,45.0507,45.0507,8400.0
2013-02-05 12:20:00,67.57,67.58,67.5,67.5,57000.0,45.0441,45.0507,44.9974,44.9974,57000.0
2013-02-05 12:25:00,67.5,67.53,67.48,67.52,70600.0,44.9974,45.0174,44.9841,45.0107,70600.0
2013-02-05 12:30:00,67.53,67.53,67.48,67.49,38500.0,45.0174,45.0174,44.9841,44.9907,38500.0
2013-02-05 12:35:00,67.49,67.5,67.48,67.5,15300.0,44.9907,44.9974,44.9841,44.9974,15300.0
2013-02-05 12:40:00,67.5,67.51,67.48,67.5,9400.0,44.9974,45.0041,44.9841,44.9974,9400.0
2013-02-05 12:45:00,67.5,67.53,67.5,67.52,7800.0,44.9974,45.0174,44.9974,45.0107,7800.0
2013-02-05 12:50:00,67.52,67.55,67.51,67.54,70100.0,45.0107,45.0307,45.0041,45.0241,70100.0
2013-02-05 12:55:00,67.54,67.56,67.52,67.52,30400.0,45.0241,45.0374,45.0107,45.0107,30400.0
2013-02-05 13:00:00,67.53,67.56,67.52,67.55,18500.0,45.0174,45.0374,45.0107,45.0307,18500.0
2013-02-05 13:05:00,67.56,67.56,67.52,67.52,21500.0,45.0374,45.0374,45.0107,45.0107,21500.0
2013-02-05 13:10:00,67.53,67.53,67.51,67.52,22700.0,45.0174,45.0174,45.0041,45.0107,22700.0
2013-02-05 13:15:00,67.52,67.52,67.49,67.49,105300.0,45.0107,45.0107,44.9907,44.9907,105300.0
2013-02-05 13:20:00,67.48,67.5,67.48,67.5,110500.0,44.9841,44.9974,44.9841,44.9974,110500.0
2013-02-05 13:25:00,67.5,67.52,67.49,67.52,47800.0,44.9974,45.0107,44.9907,45.0107,47800.0
2013-02-05 13:30:00,67.53,67.53,67.52,67.53,9700.0,45.0174,45.0174,45.0107,45.0174,9700.0
2013-02-05 13:35:00,67.53,67.56,67.52,67.53,20700.0,45.0174,45.0374,45.0107,45.0174,20700.0
2013-02-05 13:40:00,67.54,67.56,67.53,67.54,25600.0,45.0241,45.0374,45.0174,45.0241,25600.0
2013-02-05 13:45:00,67.53,67.57,67.53,67.54,28600.0,45.0174,45.0441,45.0174,45.0241,28600.0
2013-02-05 13:50:00,67.54,67.56,67.53,67.55,31300.0,45.0241,45.0374,45.0174,45.0307,31300.0
2013-02-05 13:55:00,67.55,67.55,67.52,67.53,32300.0,45.0307,45.0307,45.0107,45.0174,32300.0
2013-02-05 14:00:00,67.53,67.54,67.52,67.54,14400.0,45.0174,45.0241,45.0107,45.0241,14400.0
2013-02-05 14:05:00,67.54,67.57,67.53,67.54,25800.0,45.0241,45.0441,45.0174,45.0241,25800.0
2013-02-05 14:10:00,67.54,67.56,67.49,67.51,136600.0,45.0241,45.0374,44.9907,45.0041,136600.0
2013-02-05 14:15:00,67.51,67.54,67.51,67.53,31000.0,45.0041,45.0241,45.0041,45.0174,31000.0
2013-02-05 14:20:00,67.53,67.54,67.5,67.51,34400.0,45.0174,45.0241,44.9974,45.0041,34400.0
2013-02-05 14:25:00,67.51,67.51,67.5,67.5,47800.0,45.0041,45.0041,44.9974,44.9974,47800.0
2013-02-05 14:30:00,67.51,67.51,67.5,67.51,12100.0,45.0041,45.0041,44.9974,45.0041,12100.0
2013-02-05 14:35:00,67.51,67.55,67.51,67.54,51000.0,45.0041,45.0307,45.0041,45.0241,51000.0
2013-02-05 14:40:00,67.54,67.56,67.54,67.55,24800.0,45.0241,45.0374,45.0241,45.0307,24800.0
2013-02-05 14:45:00,67.56,67.59,67.55,67.56,95500.0,45.0374,45.0574,45.0307,45.0374,95500.0
2013-02-05 14:50:00,67.56,67.57,67.53,67.53,16500.0,45.0374,45.0441,45.0174,45.0174,16500.0
2013-02-05 14:55:00,67.53,67.53,67.5,67.51,15900.0,45.0174,45.0174,44.9974,45.0041,15900.0
2013-02-05 15:00:00,67.5,67.53,67.5,67.51,18400.0,44.9974,45.0174,44.9974,45.0041,18400.0
2013-02-05 15:05:00,67.51,67.51,67.49,67.5,111000.0,45.0041,45.0041,44.9907,44.9974,111000.0
2013-02-05 15:10:00,67.5,67.54,67.5,67.54,40300.0,44.9974,45.0241,44.9974,45.0241,40300.0
2013-02-05 15:15:00,67.54,67.55,67.51,67.51,20500.0,45.0241,45.0307,45.0041,45.0041,20500.0
2013-02-05 15:20:00,67.51,67.54,67.5,67.52,108000.0,45.0041,45.0241,44.9974,45.0107,108000.0
2013-02-05 15:25:00,67.52,67.53,67.51,67.52,17000.0,45.0107,45.0174,45.0041,45.0107,17000.0
2013-02-05 15:30:00,67.51,67.55,67.51,67.54,43700.0,45.0041,45.0307,45.0041,45.0241,43700.0
2013-02-05 15:35:00,67.53,67.55,67.52,67.52,23200.0,45.0174,45.0307,45.0107,45.0107,23200.0
2013-02-05 15:40:00,67.53,67.53,67.52,67.52,18200.0,45.0174,45.0174,45.0107,45.0107,18200.0
2013-02-05 15:45:00,67.52,67.53,67.48,67.48,107000.0,45.0107,45.0174,44.9841,44.9841,107000.0
2013-02-05 15:50:00,67.49,67.49,67.41,67.42,228500.0,44.9907,44.9907,44.9374,44.9441,228500.0
2013-02-05 15:55:00,67.41,67.51,67.41,67.49,564600.0,44.9374,45.0041,44.9374,44.9907,564600.0
2013-02-06 09:30:00,67.32,67.4,67.19,67.4,70000.0,44.8774,44.9307,44.7908,44.9307,70000.0
2013-02-06 09:35:00,67.42,67.44,67.32,67.39,63600.0,44.9441,44.9574,44.8774,44.9241,63600.0
2013-02-06 09:40:00,67.39,67.58,67.39,67.56,105300.0,44.9241,45.0507,44.9241,45.0374,105300.0
2013-02-06 09:45:00,67.55,67.62,67.45,67.58,100000.0,45.0307,45.0774,44.9641,45.0507,100000.0
2013-02-06 09:50:00,67.57,67.7,67.56,67.58,125800.0,45.0441,45.1307,45.0374,45.0507,125800.0
2013-02-06 09:55:00,67.58,67.66,67.58,67.62,82100.0,45.0507,45.1041,45.0507,45.0774,82100.0
2013-02-06 10:00:00,67.62,67.64,67.59,67.61,63300.0,45.0774,45.0907,45.0574,45.0707,63300.0
2013-02-06 10:05:00,67.6,67.6,67.51,67.53,165700.0,45.0641,45.0641,45.0041,45.0174,165700.0
2013-02-06 10:10:00,67.54,67.55,67.52,67.52,28200.0,45.0241,45.0307,45.0107,45.0107,28200.0
2013-02-06 10:15:00,67.52,67.53,67.43,67.44,101300.0,45.0107,45.0174,44.9507,44.9574,101300.0
2013-02-06 10:20:00,67.43,67.54,67.43,67.51,122700.0,44.9507,45.0241,44.9507,45.0041,122700.0
2013-02-06 10:25:00,67.51,67.51,67.47,67.48,20000.0,45.0041,45.0041,44.9774,44.9841,20000.0
2013-02-06 10:30:00,67.48,67.52,67.42,67.42,108700.0,44.9841,45.0107,44.9441,44.9441,108700.0
2013-02-06 10:35:00,67.43,67.45,67.4,67.41,34400.0,44.9507,44.9641,44.9307,44.9374,34400.0
2013-02-06 10:40:00,67.41,67.41,67.37,67.4,54100.0,44.9374,44.9374,44.9107,44.9307,54100.0
2013-02-06 10:45:00,67.41,67.42,67.38,67.4,66000.0,44.9374,44.9441,44.9174,44.9307,66000.0
2013-02-06 10:50:00,67.41,67.46,67.41,67.44,55900.0,44.9374,44.9707,44.9374,44.9574,55900.0
2013-02-06 10:55:00,67.44,67.44,67.37,67.4,51600.0,44.9574,44.9574,44.9107,44.9307,51600.0
2013-02-06 11:00:00,67.4,67.47,67.4,67.47,55000.0,44.9307,44.9774,44.9307,44.9774,55000.0
2013-02-06 11:05:00,67.46,67.48,67.45,67.45,10400.0,44.9707,44.9841,44.9641,44.9641,10400.0
2013-02-06 11:10:00,67.45,67.51,67.45,67.5,17000.0,44.9641,45.0041,44.9641,44.9974,17000.0
2013-02-06 11:15:00,67.49,67.51,67.48,67.5,15700.0,44.9907,45.0041,44.9841,44.9974,15700.0
2013-02-06 11:20:00,67.5,67.51,67.48,67.51,21500.0,44.9974,45.0041,44.9841,45.0041,21500.0
2013-02-06 11:25:00,67.5,67.51,67.49,67.49,27100.0,44.9974,45.0041,44.9907,44.9907,27100.0
2013-02-06 11:30:00,67.49,67.5,67.46,67.46,15000.0,44.9907,44.9974,44.9707,44.9707,15000.0
2013-02-06 11:35:00,67.47,67.47,67.45,67.46,30300.0,44.9774,44.9774,44.9641,44.9707,30300.0
2013-02-06 11:40:00,67.46,67.5,67.45,67.47,58500.0,44.9707,44.9974,44.9641,44.9774,58500.0
2013-02-06 11:45:00,67.46,67.46,67.43,67.45,27600.0,44.9707,44.9707,44.9507,44.9641,27600.0
2013-02-06 11:50:00,67.46,67.48,67.45,67.45,24800.0,44.9707,44.9841,44.9641,44.9641,24800.0
2013-02-06 11:55:00,67.46,67.48,67.45,67.48,10600.0,44.9707,44.9841,44.9641,44.9841,10600.0
2013-02-06 12:00:00,67.48,67.55,67.47,67.54,68700.0,44.9841,45.0307,44.9774,45.0241,68700.0
2013-02-06 12:05:00,67.54,67.56,67.52,67.55,38700.0,45.0241,45.0374,45.0107,45.0307,38700.0
2013-02-06 12:10:00,67.55,67.62,67.55,67.6,21200.0,45.0307,45.0774,45.0307,45.0641,21200.0
2013-02-06 12:15:00,67.6,67.63,67.59,67.63,24200.0,45.0641,45.0841,45.0574,45.0841,24200.0
2013-02-06 12:20:00,67.63,67.64,67.58,67.59,25000.0,45.0841,45.0907,45.0507,45.0574,25000.0
2013-02-06 12:25:00,67.59,67.6,67.56,67.56,30800.0,45.0574,45.0641,45.0374,45.0374,30800.0
2013-02-06 12:30:00,67.55,67.58,67.55,67.57,18400.0,45.0307,45.0507,45.0307,45.0441,18400.0
2013-02-06 12:35:00,67.56,67.57,67.55,67.56,16400.0,45.0374,45.0441,45.0307,45.0374,16400.0
2013-02-06 12:40:00,67.56,67.57,67.54,67.57,12400.0,45.0374,45.0441,45.0241,45.0441,12400.0
2013-02-06 12:45:00,67.57,67.57,67.54,67.55,14500.0,45.0441,45.0441,45.0241,45.0307,14500.0
2013-02-06 12:50:00,67.54,67.54,67.53,67.53,109100.0,45.0241,45.0241,45.0174,45.0174,109100.0
2013-02-06 12:55:00,67.52,67.52,67.47,67.48,22400.0,45.0107,45.0107,44.9774,44.9841,22400.0
2013-02-06 13:00:00,67.48,67.48,67.45,67.46,22600.0,44.9841,44.9841,44.9641,44.9707,22600.0
2013-02-06 13:05:00,67.46,67.48,67.44,67.46,96900.0,44.9707,44.9841,44.9574,44.9707,96900.0
2013-02-06 13:10:00,67.45,67.47,67.44,67.47,101500.0,44.9641,44.9774,44.9574,44.9774,101500.0
2013-02-06 13:15:00,67.46,67.48,67.45,67.48,12100.0,44.9707,44.9841,44.9641,44.9841,12100.0
2013-02-06 13:20:00,67.49,67.49,67.41,67.41,43100.0,44.9907,44.9907,44.9374,44.9374,43100.0
2013-02-06 13:25:00,67.42,67.44,67.39,67.43,32500.0,44.9441,44.9574,44.9241,44.9507,32500.0
2013-02-06 13:30:00,67.42,67.42,67.39,67.4,15200.0,44.9441,44.9441,44.9241,44.9307,15200.0
2013-02-06 13:35:00,67.41,67.42,67.39,67.42,10600.0,44.9374,44.9441,44.9241,44.9441,10600.0
2013-02-06 13:40:00,67.42,67.43,67.39,67.43,50700.0,44.9441,44.9507,44.9241,44.9507,50700.0
2013-02-06 13:45:00,67.43,67.47,67.43,67.46,29300.0,44.9507,44.9774,44.9507,44.9707,29300.0
2013-02-06 13:50:00,67.46,67.47,67.44,67.45,10700.0,44.9707,44.9774,44.9574,44.9641,10700.0
2013-02-06 13:55:00,67.44,67.45,67.42,67.43,16000.0,44.9574,44.9641,44.9441,44.9507,16000.0
2013-02-06 14:00:00,67.42,67.43,67.42,67.43,9900.0,44.9441,44.9507,44.9441,44.9507,9900.0
2013-02-06 14:05:00,67.42,67.43,67.41,67.42,19200.0,44.9441,44.9507,44.9374,44.9441,19200.0
2013-02-06 14:10:00,67.42,67.43,67.41,67.43,22700.0,44.9441,44.9507,44.9374,44.9507,22700.0
2013-02-06 14:15:00,67.43,67.44,67.42,67.42,10400.0,44.9507,44.9574,44.9441,44.9441,10400.0
2013-02-06 14:20:00,67.43,67.46,67.42,67.45,11000.0,44.9507,44.9707,44.9441,44.9641,11000.0
2013-02-06 14:25:00,67.45,67.48,67.45,67.48,22700.0,44.9641,44.9841,44.9641,44.9841,22700.0
2013-02-06 14:30:00,67.49,67.5,67.48,67.49,73300.0,44.9907,44.9974,44.9841,44.9907,73300.0
2013-02-06 14:35:00,67.49,67.5,67.48,67.5,104500.0,44.9907,44.9974,44.9841,44.9974,104500.0
2013-02-06 14:40:00,67.5,67.54,67.5,67.54,59200.0,44.9974,45.0241,44.9974,45.0241,59200.0
2013-02-06 14:45:00,67.54,67.56,67.53,67.56,24700.0,45.0241,45.0374,45.0174,45.0374,24700.0
2013-02-06 14:50:00,67.56,67.56,67.52,67.53,39700.0,45.0374,45.0374,45.0107,45.0174,39700.0
2013-02-06 14:55:00,67.53,67.58,67.52,67.57,54400.0,45.0174,45.0507,45.0107,45.0441,54400.0
2013-02-06 15:00:00,67.57,67.59,67.56,67.58,34000.0,45.0441,45.0574,45.0374,45.0507,34000.0
2013-02-06 15:05:00,67.58,67.6,67.57,67.59,16800.0,45.0507,45.0641,45.0441,45.0574,16800.0
2013-02-06 15:10:00,67.6,67.61,67.59,67.6,64100.0,45.0641,45.0707,45.0574,45.0641,64100.0
2013-02-06 15:15:00,67.61,67.62,67.56,67.56,95800.0,45.0707,45.0774,45.0374,45.0374,95800.0
2013-02-06 15:20:00,67.57,67.62,67.56,67.61,84100.0,45.0441,45.0774,45.0374,45.0707,84100.0
2013-02-06 15:25:00,67.6,67.63,67.58,67.63,45400.0,45.0641,45.0841,45.0507,45.0841,45400.0
2013-02-06 15:30:00,67.63,67.63,67.57,67.58,40300.0,45.0841,45.0841,45.0441,45.0507,40300.0
2013-02-06 15:35:00,67.58,67.58,67.54,67.55,68100.0,45.0507,45.0507,45.0241,45.0307,68100.0
2013-02-06 15:40:00,67.55,67.59,67.53,67.58,68600.0,45.0307,45.0574,45.0174,45.0507,68600.0
2013-02-06 15:45:00,67.58,67.59,67.56,67.57,75700.0,45.0507,45.0574,45.0374,45.0441,75700.0
2013-02-06 15:50:00,67.57,67.59,67.57,67.59,75800.0,45.0441,45.0574,45.0441,45.0574,75800.0
2013-02-06 15:55:00,67.59,67.62,67.58,67.6,333300.0,45.0574,45.0774,45.0507,45.0641,333300.0
2013-02-07 09:30:00,67.81,67.84,67.58,67.67,74500.0,45.2041,45.2241,45.0507,45.1107,74500.0
2013-02-07 09:35:00,67.65,67.73,67.62,67.68,36200.0,45.0974,45.1507,45.0774,45.1174,36200.0
2013-02-07 09:40:00,67.68,67.69,67.56,67.62,97300.0,45.1174,45.1241,45.0374,45.0774,97300.0
2013-02-07 09:45:00,67.63,67.73,67.62,67.73,35500.0,45.0841,45.1507,45.0774,45.1507,35500.0
2013-02-07 09:50:00,67.73,67.74,67.62,67.62,36600.0,45.1507,45.1574,45.0774,45.0774,36600.0
2013-02-07 09:55:00,67.63,67.67,67.56,67.57,19200.0,45.0841,45.1107,45.0374,45.0441,19200.0
2013-02-07 10:00:00,67.57,67.61,67.55,67.61,136800.0,45.0441,45.0707,45.0307,45.0707,136800.0
2013-02-07 10:05:00,67.61,67.61,67.53,67.53,97400.0,45.0707,45.0707,45.0174,45.0174,97400.0
2013-02-07 10:10:00,67.53,67.53,67.42,67.44,140400.0,45.0174,45.0174,44.9441,44.9574,140400.0
2013-02-07 10:15:00,67.44,67.46,67.42,67.45,69300.0,44.9574,44.9707,44.9441,44.9641,69300.0
2013-02-07 10:20:00,67.46,67.46,67.36,67.37,55400.0,44.9707,44.9707,44.9041,44.9107,55400.0
2013-02-07 10:25:00,67.36,67.39,67.28,67.35,82300.0,44.9041,44.9241,44.8507,44.8974,82300.0
2013-02-07 10:30:00,67.35,67.39,67.3,67.3,892800.0,44.8974,44.9241,44.8641,44.8641,892800.0
2013-02-07 10:35:00,67.3,67.33,67.27,67.31,146200.0,44.8641,44.8841,44.8441,44.8707,146200.0
2013-02-07 10:40:00,67.31,67.31,67.3,67.3,20000.0,44.8707,44.8707,44.8641,44.8641,20000.0
2013-02-07 10:45:00,67.31,67.31,67.26,67.27,67600.0,44.8707,44.8707,44.8374,44.8441,67600.0
2013-02-07 10:50:00,67.28,67.28,67.22,67.23,159800.0,44.8507,44.8507,44.8107,44.8174,159800.0
2013-02-07 10:55:00,67.23,67.25,67.18,67.25,354600.0,44.8174,44.8307,44.7841,44.8307,354600.0
2013-02-07 11:00:00,67.26,67.27,67.22,67.22,35600.0,44.8374,44.8441,44.8107,44.8107,35600.0
2013-02-07 11:05:00,67.21,67.29,67.19,67.29,58900.0,44.8041,44.8574,44.7908,44.8574,58900.0
2013-02-07 11:10:00,67.28,67.29,67.27,67.28,85500.0,44.8507,44.8574,44.8441,44.8507,85500.0
2013-02-07 11:15:00,67.28,67.29,67.24,67.25,303100.0,44.8507,44.8574,44.8241,44.8307,303100.0
2013-02-07 11:20:00,67.25,67.26,67.24,67.26,156000.0,44.8307,44.8374,44.8241,44.8374,156000.0
2013-02-07 11:25:00,67.26,67.31,67.25,67.31,31900.0,44.8374,44.8707,44.8307,44.8707,31900.0
2013-02-07 11:30:00,67.31,67.31,67.29,67.3,34200.0,44.8707,44.8707,44.8574,44.8641,34200.0
2013-02-07 11:35:00,67.3,67.3,67.25,67.26,82100.0,44.8641,44.8641,44.8307,44.8374,82100.0
2013-02-07 11:40:00,67.26,67.28,67.2,67.22,57800.0,44.8374,44.8507,44.7974,44.8107,57800.0
2013-02-07 11:45:00,67.21,67.26,67.21,67.24,53000.0,44.8041,44.8374,44.8041,44.8241,53000.0
2013-02-07 11:50:00,67.24,67.27,67.23,67.26,35300.0,44.8241,44.8441,44.8174,44.8374,35300.0
2013-02-07 11:55:00,67.27,67.27,67.19,67.21,41300.0,44.8441,44.8441,44.7908,44.8041,41300.0
2013-02-07 12:00:00,67.2,67.24,67.19,67.24,25700.0,44.7974,44.8241,44.7908,44.8241,25700.0
2013-02-07 12:05:00,67.24,67.26,67.23,67.24,53300.0,44.8241,44.8374,44.8174,44.8241,53300.0
2013-02-07 12:10:00,67.24,67.25,67.23,67.25,15100.0,44.8241,44.8307,44.8174,44.8307,15100.0
2013-02-07 12:15:00,67.25,67.26,67.24,67.25,33000.0,44.8307,44.8374,44.8241,44.8307,33000.0
2013-02-07 12:20:00,67.25,67.27,67.24,67.26,16000.0,44.8307,44.8441,44.8241,44.8374,16000.0
2013-02-07 12:25:00,67.26,67.28,67.26,67.28,13700.0,44.8374,44.8507,44.8374,44.8507,13700.0
2013-02-07 12:30:00,67.28,67.35,67.28,67.35,19900.0,44.8507,44.8974,44.8507,44.8974,19900.0
2013-02-07 12:35:00,67.35,67.35,67.31,67.31,184100.0,44.8974,44.8974,44.8707,44.8707,184100.0
2013-02-07 12:40:00,67.32,67.33,67.31,67.33,139600.0,44.8774,44.8841,44.8707,44.8841,139600.0
2013-02-07 12:45:00,67.33,67.34,67.32,67.32,13700.0,44.8841,44.8907,44.8774,44.8774,13700.0
2013-02-07 12:50:00,67.33,67.33,67.3,67.32,76500.0,44.8841,44.8841,44.8641,44.8774,76500.0
2013-02-07 12:55:00,67.33,67.33,67.32,67.32,2800.0,44.8841,44.8841,44.8774,44.8774,2800.0
2013-02-07 13:00:00,67.33,67.33,67.3,67.3,20100.0,44.8841,44.8841,44.8641,44.8641,20100.0
2013-02-07 13:05:00,67.3,67.34,67.3,67.33,109800.0,44.8641,44.8907,44.8641,44.8841,109800.0
2013-02-07 13:10:00,67.33,67.36,67.33,67.35,5600.0,44.8841,44.9041,44.8841,44.8974,5600.0
2013-02-07 13:15:00,67.36,67.37,67.35,67.37,4800.0,44.9041,44.9107,44.8974,44.9107,4800.0
2013-02-07 13:20:00,67.37,67.38,67.36,67.38,10000.0,44.9107,44.9174,44.9041,44.9174,10000.0
2013-02-07 13:25:00,67.38,67.46,67.37,67.45,74300.0,44.9174,44.9707,44.9107,44.9641,74300.0
2013-02-07 13:30:00,67.45,67.47,67.43,67.44,52800.0,44.9641,44.9774,44.9507,44.9574,52800.0
2013-02-07 13:35:00,67.43,67.44,67.4,67.4,13900.0,44.9507,44.9574,44.9307,44.9307,13900.0
2013-02-07 13:40:00,67.41,67.42,67.4,67.42,26300.0,44.9374,44.9441,44.9307,44.9441,26300.0
2013-02-07 13:45:00,67.42,67.44,67.4,67.43,10700.0,44.9441,44.9574,44.9307,44.9507,10700.0
2013-02-07 13:50:00,67.44,67.44,67.42,67.43,6400.0,44.9574,44.9574,44.9441,44.9507,6400.0
2013-02-07 13:55:00,67.42,67.45,67.42,67.44,24500.0,44.9441,44.9641,44.9441,44.9574,24500.0
2013-02-07 14:00:00,67.45,67.47,67.45,67.46,14500.0,44.9641,44.9774,44.9641,44.9707,14500.0
2013-02-07 14:05:00,67.46,67.46,67.42,67.43,6700.0,44.9707,44.9707,44.9441,44.9507,6700.0
2013-02-07 14:10:00,67.42,67.42,67.41,67.42,6200.0,44.9441,44.9441,44.9374,44.9441,6200.0
2013-02-07 14:15:00,67.41,67.42,67.4,67.4,25000.0,44.9374,44.9441,44.9307,44.9307,25000.0
2013-02-07 14:20:00,67.4,67.41,67.37,67.38,12100.0,44.9307,44.9374,44.9107,44.9174,12100.0
2013-02-07 14:25:00,67.37,67.4,67.37,67.4,14200.0,44.9107,44.9307,44.9107,44.9307,14200.0
2013-02-07 14:30:00,67.4,67.4,67.32,67.33,72000.0,44.9307,44.9307,44.8774,44.8841,72000.0
2013-02-07 14:35:00,67.32,67.33,67.28,67.3,64600.0,44.8774,44.8841,44.8507,44.8641,64600.0
2013-02-07 14:40:00,67.29,67.32,67.29,67.32,8300.0,44.8574,44.8774,44.8574,44.8774,8300.0
2013-02-07 14:45:00,67.31,67.33,67.31,67.32,57800.0,44.8707,44.8841,44.8707,44.8774,57800.0
2013-02-07 14:50:00,67.32,67.33,67.32,67.33,5400.0,44.8774,44.8841,44.8774,44.8841,5400.0
2013-02-07 14:55:00,67.32,67.38,67.32,67.38,20800.0,44.8774,44.9174,44.8774,44.9174,20800.0
2013-02-07 15:00:00,67.37,67.38,67.32,67.36,103100.0,44.9107,44.9174,44.8774,44.9041,103100.0
2013-02-07 15:05:00,67.36,67.38,67.35,67.36,49500.0,44.9041,44.9174,44.8974,44.9041,49500.0
2013-02-07 15:10:00,67.36,67.37,67.34,67.35,31600.0,44.9041,44.9107,44.8907,44.8974,31600.0
2013-02-07 15:15:00,67.35,67.39,67.35,67.38,47100.0,44.8974,44.9241,44.8974,44.9174,47100.0
2013-02-07 15:20:00,67.37,67.38,67.34,67.34,67800.0,44.9107,44.9174,44.8907,44.8907,67800.0
2013-02-07 15:25:00,67.34,67.37,67.34,67.35,78800.0,44.8907,44.9107,44.8907,44.8974,78800.0
2013-02-07 15:30:00,67.35,67.37,67.35,67.36,113100.0,44.8974,44.9107,44.8974,44.9041,113100.0
2013-02-07 15:35:00,67.35,67.38,67.33,67.38,73400.0,44.8974,44.9174,44.8841,44.9174,73400.0
2013-02-07 15:40:00,67.38,67.39,67.35,67.35,87900.0,44.9174,44.9241,44.8974,44.8974,87900.0
2013-02-07 15:45:00,67.35,67.36,67.3,67.3,150100.0,44.8974,44.9041,44.8641,44.8641,150100.0
2013-02-07 15:50:00,67.3,67.33,67.3,67.33,228300.0,44.8641,44.8841,44.8641,44.8841,228300.0
2013-02-07 15:55:00,67.33,67.33,67.3,67.31,568200.0,44.8841,44.8841,44.8641,44.8707,568200.0
2013-02-08 09:30:00,67.42,67.58,67.42,67.55,65700.0,44.9441,45.0507,44.9441,45.0307,65700.0
2013-02-08 09:35:00,67.56,67.64,67.55,67.63,284200.0,45.0374,45.0907,45.0307,45.0841,284200.0
2013-02-08 09:40:00,67.64,67.67,67.59,67.59,71600.0,45.0907,45.1107,45.0574,45.0574,71600.0
2013-02-08 09:45:00,67.59,67.59,67.5,67.53,33500.0,45.0574,45.0574,44.9974,45.0174,33500.0
2013-02-08 09:50:00,67.53,67.56,67.45,67.55,68300.0,45.0174,45.0374,44.9641,45.0307,68300.0
2013-02-08 09:55:00,67.54,67.58,67.54,67.56,35300.0,45.0241,45.0507,45.0241,45.0374,35300.0
2013-02-08 10:00:00,67.56,67.65,67.56,67.64,25100.0,45.0374,45.0974,45.0374,45.0907,25100.0
2013-02-08 10:05:00,67.64,67.69,67.62,67.62,62300.0,45.0907,45.1241,45.0774,45.0774,62300.0
2013-02-08 10:10:00,67.61,67.67,67.6,67.67,30200.0,45.0707,45.1107,45.0641,45.1107,30200.0
2013-02-08 10:15:00,67.67,67.72,67.66,67.67,44100.0,45.1107,45.1441,45.1041,45.1107,44100.0
2013-02-08 10:20:00,67.67,67.7,67.67,67.68,46700.0,45.1107,45.1307,45.1107,45.1174,46700.0
2013-02-08 10:25:00,67.68,67.71,67.68,67.68,58800.0,45.1174,45.1374,45.1174,45.1174,58800.0
2013-02-08 10:30:00,67.68,67.69,67.67,67.69,16000.0,45.1174,45.1241,45.1107,45.1241,16000.0
2013-02-08 10:35:00,67.69,67.72,67.68,67.71,94900.0,45.1241,45.1441,45.1174,45.1374,94900.0
2013-02-08 10:40:00,67.71,67.71,67.68,67.71,35200.0,45.1374,45.1374,45.1174,45.1374,35200.0
2013-02-08 10:45:00,67.7,67.73,67.7,67.72,16800.0,45.1307,45.1507,45.1307,45.1441,16800.0
2013-02-08 10:50:00,67.72,67.74,67.71,67.73,24500.0,45.1441,45.1574,45.1374,45.1507,24500.0
2013-02-08 10:55:00,67.73,67.73,67.7,67.72,40800.0,45.1507,45.1507,45.1307,45.1441,40800.0
2013-02-08 11:00:00,67.71,67.73,67.67,67.68,72800.0,45.1374,45.1507,45.1107,45.1174,72800.0
2013-02-08 11:05:00,67.67,67.71,67.67,67.7,54500.0,45.1107,45.1374,45.1107,45.1307,54500.0
2013-02-08 11:10:00,67.7,67.71,67.67,67.68,29900.0,45.1307,45.1374,45.1107,45.1174,29900.0
2013-02-08 11:15:00,67.69,67.7,67.68,67.7,21600.0,45.1241,45.1307,45.1174,45.1307,21600.0
2013-02-08 11:20:00,67.7,67.7,67.68,67.7,46200.0,45.1307,45.1307,45.1174,45.1307,46200.0
2013-02-08 11:25:00,67.7,67.7,67.68,67.69,12000.0,45.1307,45.1307,45.1174,45.1241,12000.0
2013-02-08 11:30:00,67.68,67.68,67.65,67.68,77400.0,45.1174,45.1174,45.0974,45.1174,77400.0
2013-02-08 11:35:00,67.68,67.69,67.67,67.69,16400.0,45.1174,45.1241,45.1107,45.1241,16400.0
2013-02-08 11:40:00,67.7,67.7,67.67,67.67,33600.0,45.1307,45.1307,45.1107,45.1107,33600.0
2013-02-08 11:45:00,67.67,67.68,67.66,67.67,20600.0,45.1107,45.1174,45.1041,45.1107,20600.0
2013-02-08 11:50:00,67.67,67.69,67.66,67.68,58800.0,45.1107,45.1241,45.1041,45.1174,58800.0
2013-02-08 11:55:00,67.69,67.71,67.69,67.7,55000.0,45.1241,45.1374,45.1241,45.1307,55000.0
2013-02-08 12:00:00,67.7,67.71,67.69,67.7,14000.0,45.1307,45.1374,45.1241,45.1307,14000.0
2013-02-08 12:05:00,67.7,67.71,67.7,67.7,4100.0,45.1307,45.1374,45.1307,45.1307,4100.0
2013-02-08 12:10:00,67.7,67.71,67.69,67.7,9500.0,45.1307,45.1374,45.1241,45.1307,9500.0
2013-02-08 12:15:00,67.7,67.72,67.69,67.7,21100.0,45.1307,45.1441,45.1241,45.1307,21100.0
2013-02-08 12:20:00,67.7,67.71,67.67,67.67,16800.0,45.1307,45.1374,45.1107,45.1107,16800.0
2013-02-08 12:25:00,67.66,67.67,67.65,67.66,29100.0,45.1041,45.1107,45.0974,45.1041,29100.0
2013-02-08 12:30:00,67.67,67.68,67.65,67.65,19900.0,45.1107,45.1174,45.0974,45.0974,19900.0
2013-02-08 12:35:00,67.66,67.66,67.63,67.63,31100.0,45.1041,45.1041,45.0841,45.0841,31100.0
2013-02-08 12:40:00,67.63,67.67,67.63,67.66,24500.0,45.0841,45.1107,45.0841,45.1041,24500.0
2013-02-08 12:45:00,67.66,67.69,67.65,67.66,19200.0,45.1041,45.1241,45.0974,45.1041,19200.0
2013-02-08 12:50:00,67.67,67.68,67.65,67.65,8900.0,45.1107,45.1174,45.0974,45.0974,8900.0
2013-02-08 12:55:00,67.65,67.69,67.64,67.67,18900.0,45.0974,45.1241,45.0907,45.1107,18900.0
2013-02-08 13:00:00,67.68,67.68,67.67,67.67,2700.0,45.1174,45.1174,45.1107,45.1107,2700.0
2013-02-08 13:05:00,67.67,67.69,67.66,67.69,10000.0,45.1107,45.1241,45.1041,45.1241,10000.0
2013-02-08 13:10:00,67.69,67.69,67.67,67.69,18000.0,45.1241,45.1241,45.1107,45.1241,18000.0
2013-02-08 13:15:00,67.69,67.69,67.68,67.68,5800.0,45.1241,45.1241,45.1174,45.1174,5800.0
2013-02-08 13:20:00,67.68,67.71,67.68,67.69,35100.0,45.1174,45.1374,45.1174,45.1241,35100.0
2013-02-08 13:25:00,67.68,67.69,67.67,67.67,9000.0,45.1174,45.1241,45.1107,45.1107,9000.0
2013-02-08 13:30:00,67.68,67.7,67.67,67.68,107500.0,45.1174,45.1307,45.1107,45.1174,107500.0
2013-02-08 13:35:00,67.67,67.7,67.67,67.7,11800.0,45.1107,45.1307,45.1107,45.1307,11800.0
2013-02-08 13:40:00,67.69,67.73,67.69,67.71,62900.0,45.1241,45.1507,45.1241,45.1374,62900.0
2013-02-08 13:45:00,67.72,67.72,67.71,67.72,7700.0,45.1441,45.1441,45.1374,45.1441,7700.0
2013-02-08 13:50:00,67.72,67.73,67.7,67.72,54500.0,45.1441,45.1507,45.1307,45.1441,54500.0
2013-02-08 13:55:00,67.72,67.75,67.7,67.72,85100.0,45.1441,45.1641,45.1307,45.1441,85100.0
2013-02-08 14:00:00,67.72,67.73,67.71,67.73,37100.0,45.1441,45.1507,45.1374,45.1507,37100.0
2013-02-08 14:05:00,67.72,67.76,67.72,67.73,100800.0,45.1441,45.1707,45.1441,45.1507,100800.0
2013-02-08 14:10:00,67.73,67.76,67.73,67.74,93800.0,45.1507,45.1707,45.1507,45.1574,93800.0
2013-02-08 14:15:00,67.75,67.75,67.73,67.74,14500.0,45.1641,45.1641,45.1507,45.1574,14500.0
2013-02-08 14:20:00,67.74,67.76,67.74,67.76,34900.0,45.1574,45.1707,45.1574,45.1707,34900.0
2013-02-08 14:25:00,67.76,67.78,67.75,67.77,59300.0,45.1707,45.1841,45.1641,45.1774,59300.0
2013-02-08 14:30:00,67.77,67.79,67.76,67.77,30400.0,45.1774,45.1907,45.1707,45.1774,30400.0
2013-02-08 14:35:00,67.77,67.78,67.76,67.76,26700.0,45.1774,45.1841,45.1707,45.1707,26700.0
2013-02-08 14:40:00,67.77,67.8,67.76,67.8,136400.0,45.1774,45.1974,45.1707,45.1974,136400.0
2013-02-08 14:45:00,67.8,67.81,67.79,67.8,175000.0,45.1974,45.2041,45.1907,45.1974,175000.0
2013-02-08 14:50:00,67.8,67.8,67.78,67.8,78700.0,45.1974,45.1974,45.1841,45.1974,78700.0
2013-02-08 14:55:00,67.81,67.83,67.8,67.8,37600.0,45.2041,45.2174,45.1974,45.1974,37600.0
2013-02-08 15:00:00,67.8,67.81,67.77,67.77,49200.0,45.1974,45.2041,45.1774,45.1774,49200.0
2013-02-08 15:05:00,67.77,67.78,67.77,67.77,20500.0,45.1774,45.1841,45.1774,45.1774,20500.0
2013-02-08 15:10:00,67.77,67.78,67.76,67.77,13400.0,45.1774,45.1841,45.1707,45.1774,13400.0
2013-02-08 15:15:00,67.78,67.78,67.75,67.75,24800.0,45.1841,45.1841,45.1641,45.1641,24800.0
2013-02-08 15:20:00,67.75,67.75,67.7,67.73,102300.0,45.1641,45.1641,45.1307,45.1507,102300.0
2013-02-08 15:25:00,67.73,67.73,67.7,67.71,32800.0,45.1507,45.1507,45.1307,45.1374,32800.0
2013-02-08 15:30:00,67.71,67.73,67.68,67.72,107400.0,45.1374,45.1507,45.1174,45.1441,107400.0
2013-02-08 15:35:00,67.73,67.77,67.7,67.77,158800.0,45.1507,45.1774,45.1307,45.1774,158800.0
2013-02-08 15:40:00,67.77,67.81,67.77,67.8,274100.0,45.1774,45.2041,45.1774,45.1974,274100.0
2013-02-08 15:45:00,67.8,67.87,67.8,67.86,395700.0,45.1974,45.2441,45.1974,45.2374,395700.0
2013-02-08 15:50:00,67.87,67.94,67.86,67.94,1082600.0,45.2441,45.2907,45.2374,45.2907,1082600.0
2013-02-08 15:55:00,67.93,67.98,67.9,67.94,1955800.0,45.2841,45.3174,45.2641,45.2907,1955800.0
2013-02-11 09:30:00,67.86,68.0,67.86,67.94,47100.0,45.2374,45.3307,45.2374,45.2907,47100.0
2013-02-11 09:35:00,67.95,68.03,67.94,68.0,92300.0,45.2974,45.3507,45.2907,45.3307,92300.0
2013-02-11 09:40:00,67.99,68.02,67.95,68.02,65300.0,45.3241,45.3441,45.2974,45.3441,65300.0
2013-02-11 09:45:00,68.01,68.03,67.97,68.03,37200.0,45.3374,45.3507,45.3107,45.3507,37200.0
2013-02-11 09:50:00,68.03,68.05,67.97,67.98,43000.0,45.3507,45.3641,45.3107,45.3174,43000.0
2013-02-11 09:55:00,67.98,68.01,67.94,67.98,123500.0,45.3174,45.3374,45.2907,45.3174,123500.0
2013-02-11 10:00:00,67.98,67.98,67.95,67.97,60900.0,45.3174,45.3174,45.2974,45.3107,60900.0
2013-02-11 10:05:00,67.95,67.97,67.95,67.95,42700.0,45.2974,45.3107,45.2974,45.2974,42700.0
2013-02-11 10:10:00,67.95,68.01,67.95,68.01,78700.0,45.2974,45.3374,45.2974,45.3374,78700.0
2013-02-11 10:15:00,68.01,68.02,67.94,67.96,102600.0,45.3374,45.3441,45.2907,45.3041,102600.0
2013-02-11 10:20:00,67.97,67.99,67.93,67.95,68700.0,45.3107,45.3241,45.2841,45.2974,68700.0
2013-02-11 10:25:00,67.94,67.95,67.91,67.92,37000.0,45.2907,45.2974,45.2707,45.2774,37000.0
2013-02-11 10:30:00,67.91,67.92,67.87,67.91,53300.0,45.2707,45.2774,45.2441,45.2707,53300.0
2013-02-11 10:35:00,67.92,67.97,67.92,67.96,72000.0,45.2774,45.3107,45.2774,45.3041,72000.0
2013-02-11 10:40:00,67.95,67.98,67.95,67.97,41000.0,45.2974,45.3174,45.2974,45.3107,41000.0
2013-02-11 10:45:00,67.97,68.0,67.96,67.98,52000.0,45.3107,45.3307,45.3041,45.3174,52000.0
2013-02-11 10:50:00,67.97,67.98,67.94,67.96,26900.0,45.3107,45.3174,45.2907,45.3041,26900.0
2013-02-11 10:55:00,67.96,67.96,67.94,67.95,8900.0,45.3041,45.3041,45.2907,45.2974,8900.0
2013-02-11 11:00:00,67.95,68.03,67.95,68.02,177600.0,45.2974,45.3507,45.2974,45.3441,177600.0
2013-02-11 11:05:00,68.01,68.02,67.99,68.0,18100.0,45.3374,45.3441,45.3241,45.3307,18100.0
2013-02-11 11:10:00,67.99,68.01,67.99,68.0,17100.0,45.3241,45.3374,45.3241,45.3307,17100.0
2013-02-11 11:15:00,68.0,68.01,67.98,68.0,15500.0,45.3307,45.3374,45.3174,45.3307,15500.0
2013-02-11 11:20:00,67.99,68.02,67.99,68.01,40700.0,45.3241,45.3441,45.3241,45.3374,40700.0
2013-02-11 11:25:00,68.01,68.01,67.97,67.98,7900.0,45.3374,45.3374,45.3107,45.3174,7900.0
2013-02-11 11:30:00,67.98,68.02,67.98,68.02,23600.0,45.3174,45.3441,45.3174,45.3441,23600.0
2013-02-11 11:35:00,68.01,68.02,68.0,68.02,10800.0,45.3374,45.3441,45.3307,45.3441,10800.0
2013-02-11 11:40:00,68.02,68.05,68.02,68.04,19100.0,45.3441,45.3641,45.3441,45.3574,19100.0
2013-02-11 11:45:00,68.03,68.03,68.0,68.0,16600.0,45.3507,45.3507,45.3307,45.3307,16600.0
2013-02-11 11:50:00,68.0,68.01,67.99,68.0,18100.0,45.3307,45.3374,45.3241,45.3307,18100.0
2013-02-11 11:55:00,68.0,68.0,67.98,68.0,16000.0,45.3307,45.3307,45.3174,45.3307,16000.0
2013-02-11 12:00:00,68.0,68.01,67.99,68.0,20500.0,45.3307,45.3374,45.3241,45.3307,20500.0
2013-02-11 12:05:00,68.0,68.03,68.0,68.03,25700.0,45.3307,45.3507,45.3307,45.3507,25700.0
2013-02-11 12:10:00,68.02,68.02,67.99,68.0,49300.0,45.3441,45.3441,45.3241,45.3307,49300.0
2013-02-11 12:15:00,68.0,68.03,67.99,68.03,13900.0,45.3307,45.3507,45.3241,45.3507,13900.0
2013-02-11 12:20:00,68.03,68.05,68.03,68.04,26600.0,45.3507,45.3641,45.3507,45.3574,26600.0
2013-02-11 12:25:00,68.05,68.06,68.03,68.03,28700.0,45.3641,45.3707,45.3507,45.3507,28700.0
2013-02-11 12:30:00,68.04,68.04,68.01,68.01,16300.0,45.3574,45.3574,45.3374,45.3374,16300.0
2013-02-11 12:35:00,68.02,68.03,67.99,68.0,56700.0,45.3441,45.3507,45.3241,45.3307,56700.0
2013-02-11 12:40:00,68.0,68.01,67.98,67.99,13500.0,45.3307,45.3374,45.3174,45.3241,13500.0
2013-02-11 12:45:00,67.99,68.0,67.98,67.98,12000.0,45.3241,45.3307,45.3174,45.3174,12000.0
2013-02-11 12:50:00,68.0,68.02,67.99,68.02,23700.0,45.3307,45.3441,45.3241,45.3441,23700.0
2013-02-11 12:55:00,68.02,68.03,68.01,68.01,57300.0,45.3441,45.3507,45.3374,45.3374,57300.0
2013-02-11 13:00:00,68.01,68.05,68.01,68.03,16400.0,45.3374,45.3641,45.3374,45.3507,16400.0
2013-02-11 13:05:00,68.04,68.06,68.04,68.04,32200.0,45.3574,45.3707,45.3574,45.3574,32200.0
2013-02-11 13:10:00,68.04,68.06,68.03,68.04,69800.0,45.3574,45.3707,45.3507,45.3574,69800.0
2013-02-11 13:15:00,68.03,68.04,68.01,68.03,32000.0,45.3507,45.3574,45.3374,45.3507,32000.0
2013-02-11 13:20:00,68.02,68.03,68.01,68.03,15500.0,45.3441,45.3507,45.3374,45.3507,15500.0
2013-02-11 13:25:00,68.03,68.05,68.03,68.04,10900.0,45.3507,45.3641,45.3507,45.3574,10900.0
2013-02-11 13:30:00,68.04,68.04,68.02,68.03,21900.0,45.3574,45.3574,45.3441,45.3507,21900.0
2013-02-11 13:35:00,68.03,68.03,68.0,68.0,6800.0,45.3507,45.3507,45.3307,45.3307,6800.0
2013-02-11 13:40:00,68.01,68.02,68.0,68.0,8800.0,45.3374,45.3441,45.3307,45.3307,8800.0
2013-02-11 13:45:00,67.99,67.99,67.96,67.96,22900.0,45.3241,45.3241,45.3041,45.3041,22900.0
2013-02-11 13:50:00,67.96,67.97,67.94,67.95,59300.0,45.3041,45.3107,45.2907,45.2974,59300.0
2013-02-11 13:55:00,67.95,67.98,67.95,67.98,22400.0,45.2974,45.3174,45.2974,45.3174,22400.0
2013-02-11 14:00:00,67.97,68.03,67.97,68.03,70500.0,45.3107,45.3507,45.3107,45.3507,70500.0
2013-02-11 14:05:00,68.03,68.04,68.02,68.04,10200.0,45.3507,45.3574,45.3441,45.3574,10200.0
2013-02-11 14:10:00,68.04,68.04,68.0,68.01,27900.0,45.3574,45.3574,45.3307,45.3374,27900.0
2013-02-11 14:15:00,68.0,68.0,67.98,67.98,32700.0,45.3307,45.3307,45.3174,45.3174,32700.0
2013-02-11 14:20:00,67.98,67.98,67.97,67.98,20900.0,45.3174,45.3174,45.3107,45.3174,20900.0
2013-02-11 14:25:00,67.98,67.99,67.97,67.99,20100.0,45.3174,45.3241,45.3107,45.3241,20100.0
2013-02-11 14:30:00,67.98,67.99,67.97,67.97,41600.0,45.3174,45.3241,45.3107,45.3107,41600.0
2013-02-11 14:35:00,67.98,67.98,67.96,67.97,40700.0,45.3174,45.3174,45.3041,45.3107,40700.0
2013-02-11 14:40:00,67.96,67.97,67.96,67.97,9500.0,45.3041,45.3107,45.3041,45.3107,9500.0
2013-02-11 14:45:00,67.97,67.99,67.96,67.99,29300.0,45.3107,45.3241,45.3041,45.3241,29300.0
2013-02-11 14:50:00,68.0,68.0,67.97,67.98,75600.0,45.3307,45.3307,45.3107,45.3174,75600.0
2013-02-11 14:55:00,67.97,67.98,67.97,67.98,17400.0,45.3107,45.3174,45.3107,45.3174,17400.0
2013-02-11 15:00:00,67.98,68.0,67.97,68.0,60700.0,45.3174,45.3307,45.3107,45.3307,60700.0
2013-02-11 15:05:00,68.0,68.0,67.99,68.0,24500.0,45.3307,45.3307,45.3241,45.3307,24500.0
2013-02-11 15:10:00,68.0,68.03,67.99,68.02,112000.0,45.3307,45.3507,45.3241,45.3441,112000.0
2013-02-11 15:15:00,68.02,68.04,67.99,68.0,51700.0,45.3441,45.3574,45.3241,45.3307,51700.0
2013-02-11 15:20:00,67.99,68.01,67.99,68.01,46800.0,45.3241,45.3374,45.3241,45.3374,46800.0
2013-02-11 15:25:00,68.0,68.0,67.98,68.0,135400.0,45.3307,45.3307,45.3174,45.3307,135400.0
2013-02-11 15:30:00,67.99,68.0,67.96,67.98,33900.0,45.3241,45.3307,45.3041,45.3174,33900.0
2013-02-11 15:35:00,67.98,67.98,67.95,67.97,47000.0,45.3174,45.3174,45.2974,45.3107,47000.0
2013-02-11 15:40:00,67.97,68.01,67.96,68.0,92400.0,45.3107,45.3374,45.3041,45.3307,92400.0
2013-02-11 15:45:00,68.0,68.06,68.0,68.06,191500.0,45.3307,45.3707,45.3307,45.3707,191500.0
2013-02-11 15:50:00,68.05,68.06,68.0,68.0,195500.0,45.3641,45.3707,45.3307,45.3307,195500.0
2013-02-11 15:55:00,68.0,68.01,67.99,68.01,389500.0,45.3307,45.3374,45.3241,45.3374,389500.0
2013-02-12 09:30:00,68.14,68.23,68.04,68.13,73600.0,45.424,45.484,45.3574,45.4174,73600.0
2013-02-12 09:35:00,68.12,68.15,68.06,68.09,68900.0,45.4107,45.4307,45.3707,45.3907,68900.0
2013-02-12 09:40:00,68.09,68.1,67.97,68.05,215400.0,45.3907,45.3974,45.3107,45.3641,215400.0
2013-02-12 09:45:00,68.05,68.11,68.04,68.07,101700.0,45.3641,45.404,45.3574,45.3774,101700.0
2013-02-12 09:50:00,68.07,68.17,68.07,68.16,481700.0,45.3774,45.444,45.3774,45.4374,481700.0
2013-02-12 09:55:00,68.17,68.23,68.12,68.12,148600.0,45.444,45.484,45.4107,45.4107,148600.0
2013-02-12 10:00:00,68.12,68.18,68.12,68.17,109300.0,45.4107,45.4507,45.4107,45.444,109300.0
2013-02-12 10:05:00,68.18,68.22,68.17,68.2,407200.0,45.4507,45.4774,45.444,45.464,407200.0
2013-02-12 10:10:00,68.2,68.2,68.17,68.2,131200.0,45.464,45.464,45.444,45.464,131200.0
2013-02-12 10:15:00,68.2,68.23,68.2,68.22,70500.0,45.464,45.484,45.464,45.4774,70500.0
2013-02-12 10:20:00,68.22,68.25,68.22,68.25,62200.0,45.4774,45.4974,45.4774,45.4974,62200.0
2013-02-12 10:25:00,68.25,68.25,68.24,68.25,47100.0,45.4974,45.4974,45.4907,45.4974,47100.0
2013-02-12 10:30:00,68.25,68.25,68.22,68.22,50200.0,45.4974,45.4974,45.4774,45.4774,50200.0
2013-02-12 10:35:00,68.22,68.22,68.19,68.21,45000.0,45.4774,45.4774,45.4574,45.4707,45000.0
2013-02-12 10:40:00,68.21,68.23,68.2,68.23,24400.0,45.4707,45.484,45.464,45.484,24400.0
2013-02-12 10:45:00,68.23,68.23,68.2,68.22,26000.0,45.484,45.484,45.464,45.4774,26000.0
2013-02-12 10:50:00,68.22,68.22,68.2,68.2,17700.0,45.4774,45.4774,45.464,45.464,17700.0
2013-02-12 10:55:00,68.2,68.22,68.19,68.21,81500.0,45.464,45.4774,45.4574,45.4707,81500.0
2013-02-12 11:00:00,68.21,68.23,68.2,68.22,25900.0,45.4707,45.484,45.464,45.4774,25900.0
2013-02-12 11:05:00,68.23,68.24,68.22,68.23,55500.0,45.484,45.4907,45.4774,45.484,55500.0
2013-02-12 11:10:00,68.22,68.24,68.22,68.23,27500.0,45.4774,45.4907,45.4774,45.484,27500.0
2013-02-12 11:15:00,68.22,68.23,68.2,68.22,22000.0,45.4774,45.484,45.464,45.4774,22000.0
2013-02-12 11:20:00,68.23,68.23,68.22,68.22,18800.0,45.484,45.484,45.4774,45.4774,18800.0
2013-02-12 11:25:00,68.23,68.24,68.23,68.24,27000.0,45.484,45.4907,45.484,45.4907,27000.0
2013-02-12 11:30:00,68.23,68.25,68.22,68.25,69200.0,45.484,45.4974,45.4774,45.4974,69200.0
2013-02-12 11:35:00,68.25,68.26,68.24,68.25,84400.0,45.4974,45.504,45.4907,45.4974,84400.0
2013-02-12 11:40:00,68.26,68.27,68.25,68.26,79300.0,45.504,45.5107,45.4974,45.504,79300.0
2013-02-12 11:45:00,68.26,68.28,68.25,68.28,20600.0,45.504,45.5174,45.4974,45.5174,20600.0
2013-02-12 11:50:00,68.28,68.3,68.28,68.3,71800.0,45.5174,45.5307,45.5174,45.5307,71800.0
2013-02-12 11:55:00,68.3,68.31,68.29,68.29,61700.0,45.5307,45.5374,45.524,45.524,61700.0
2013-02-12 12:00:00,68.29,68.3,68.29,68.3,23000.0,45.524,45.5307,45.524,45.5307,23000.0
2013-02-12 12:05:00,68.3,68.32,68.27,68.28,196100.0,45.5307,45.544,45.5107,45.5174,196100.0
2013-02-12 12:10:00,68.27,68.28,68.26,68.28,10800.0,45.5107,45.5174,45.504,45.5174,10800.0
2013-02-12 12:15:00,68.28,68.28,68.27,68.28,50200.0,45.5174,45.5174,45.5107,45.5174,50200.0
2013-02-12 12:20:00,68.28,68.29,68.25,68.25,45200.0,45.5174,45.524,45.4974,45.4974,45200.0
2013-02-12 12:25:00,68.26,68.28,68.26,68.27,8400.0,45.504,45.5174,45.504,45.5107,8400.0
2013-02-12 12:30:00,68.27,68.28,68.26,68.27,14300.0,45.5107,45.5174,45.504,45.5107,14300.0
2013-02-12 12:35:00,68.27,68.28,68.27,68.28,19100.0,45.5107,45.5174,45.5107,45.5174,19100.0
2013-02-12 12:40:00,68.28,68.28,68.27,68.27,15100.0,45.5174,45.5174,45.5107,45.5107,15100.0
2013-02-12 12:45:00,68.28,68.28,68.27,68.28,18700.0,45.5174,45.5174,45.5107,45.5174,18700.0
2013-02-12 12:50:00,68.28,68.29,68.27,68.28,88800.0,45.5174,45.524,45.5107,45.5174,88800.0
2013-02-12 12:55:00,68.28,68.3,68.28,68.29,35100.0,45.5174,45.5307,45.5174,45.524,35100.0
2013-02-12 13:00:00,68.29,68.3,68.27,68.29,222400.0,45.524,45.5307,45.5107,45.524,222400.0
2013-02-12 13:05:00,68.29,68.29,68.27,68.29,27500.0,45.524,45.524,45.5107,45.524,27500.0
2013-02-12 13:10:00,68.29,68.31,68.29,68.31,46800.0,45.524,45.5374,45.524,45.5374,46800.0
2013-02-12 13:15:00,68.31,68.33,68.3,68.33,40700.0,45.5374,45.5507,45.5307,45.5507,40700.0
2013-02-12 13:20:00,68.33,68.36,68.33,68.36,11000.0,45.5507,45.5707,45.5507,45.5707,11000.0
2013-02-12 13:25:00,68.36,68.4,68.36,68.4,18700.0,45.5707,45.5974,45.5707,45.5974,18700.0
2013-02-12 13:30:00,68.4,68.41,68.39,68.4,30200.0,45.5974,45.604,45.5907,45.5974,30200.0
2013-02-12 13:35:00,68.4,68.41,68.39,68.4,76600.0,45.5974,45.604,45.5907,45.5974,76600.0
2013-02-12 13:40:00,68.4,68.4,68.39,68.4,19200.0,45.5974,45.5974,45.5907,45.5974,19200.0
2013-02-12 13:45:00,68.4,68.4,68.39,68.4,19300.0,45.5974,45.5974,45.5907,45.5974,19300.0
2013-02-12 13:50:00,68.4,68.4,68.39,68.4,31500.0,45.5974,45.5974,45.5907,45.5974,31500.0
2013-02-12 13:55:00,68.4,68.4,68.36,68.36,146700.0,45.5974,45.5974,45.5707,45.5707,146700.0
2013-02-12 14:00:00,68.37,68.37,68.36,68.37,35400.0,45.5774,45.5774,45.5707,45.5774,35400.0
2013-02-12 14:05:00,68.37,68.37,68.36,68.37,21800.0,45.5774,45.5774,45.5707,45.5774,21800.0
2013-02-12 14:10:00,68.36,68.37,68.34,68.34,47200.0,45.5707,45.5774,45.5574,45.5574,47200.0
2013-02-12 14:15:00,68.34,68.35,68.34,68.34,23000.0,45.5574,45.564,45.5574,45.5574,23000.0
2013-02-12 14:20:00,68.35,68.35,68.32,68.32,34200.0,45.564,45.564,45.544,45.544,34200.0
2013-02-12 14:25:00,68.32,68.33,68.29,68.3,223900.0,45.544,45.5507,45.524,45.5307,223900.0
2013-02-12 14:30:00,68.29,68.3,68.28,68.29,74400.0,45.524,45.5307,45.5174,45.524,74400.0
2013-02-12 14:35:00,68.29,68.31,68.29,68.31,106100.0,45.524,45.5374,45.524,45.5374,106100.0
2013-02-12 14:40:00,68.31,68.31,68.3,68.31,24300.0,45.5374,45.5374,45.5307,45.5374,24300.0
2013-02-12 14:45:00,68.31,68.31,68.29,68.31,76900.0,45.5374,45.5374,45.524,45.5374,76900.0
2013-02-12 14:50:00,68.31,68.34,68.31,68.34,49800.0,45.5374,45.5574,45.5374,45.5574,49800.0
2013-02-12 14:55:00,68.34,68.36,68.33,68.35,39000.0,45.5574,45.5707,45.5507,45.564,39000.0
2013-02-12 15:00:00,68.35,68.35,68.33,68.34,65100.0,45.564,45.564,45.5507,45.5574,65100.0
2013-02-12 15:05:00,68.33,68.34,68.32,68.33,29800.0,45.5507,45.5574,45.544,45.5507,29800.0
2013-02-12 15:10:00,68.33,68.33,68.31,68.33,64700.0,45.5507,45.5507,45.5374,45.5507,64700.0
2013-02-12 15:15:00,68.33,68.38,68.33,68.38,79900.0,45.5507,45.584,45.5507,45.584,79900.0
2013-02-12 15:20:00,68.38,68.38,68.37,68.37,25200.0,45.584,45.584,45.5774,45.5774,25200.0
2013-02-12 15:25:00,68.37,68.38,68.37,68.38,45200.0,45.5774,45.584,45.5774,45.584,45200.0
2013-02-12 15:30:00,68.38,68.38,68.36,68.37,50600.0,45.584,45.584,45.5707,45.5774,50600.0
2013-02-12 15:35:00,68.37,68.38,68.35,68.36,122300.0,45.5774,45.584,45.564,45.5707,122300.0
2013-02-12 15:40:00,68.36,68.36,68.35,68.35,63600.0,45.5707,45.5707,45.564,45.564,63600.0
2013-02-12 15:45:00,68.36,68.38,68.35,68.36,261500.0,45.5707,45.584,45.564,45.5707,261500.0
2013-02-12 15:50:00,68.36,68.39,68.35,68.37,279800.0,45.5707,45.5907,45.564,45.5774,279800.0
2013-02-12 15:55:00,68.37,68.43,68.37,68.43,728100.0,45.5774,45.6174,45.5774,45.6174,728100.0
2013-02-13 09:30:00,68.55,68.64,68.47,68.56,91600.0,45.6974,45.7574,45.644,45.704,91600.0
2013-02-13 09:35:00,68.57,68.61,68.56,68.57,170700.0,45.7107,45.7374,45.704,45.7107,170700.0
2013-02-13 09:40:00,68.57,68.63,68.55,68.58,104900.0,45.7107,45.7507,45.6974,45.7174,104900.0
2013-02-13 09:45:00,68.57,68.57,68.51,68.54,54000.0,45.7107,45.7107,45.6707,45.6907,54000.0
2013-02-13 09:50:00,68.54,68.54,68.51,68.53,76300.0,45.6907,45.6907,45.6707,45.684,76300.0
2013-02-13 09:55:00,68.53,68.55,68.52,68.55,28600.0,45.684,45.6974,45.6774,45.6974,28600.0
2013-02-13 10:00:00,68.55,68.6,68.55,68.56,52900.0,45.6974,45.7307,45.6974,45.704,52900.0
2013-02-13 10:05:00,68.56,68.58,68.55,68.57,39300.0,45.704,45.7174,45.6974,45.7107,39300.0
2013-02-13 10:10:00,68.57,68.61,68.55,68.56,56400.0,45.7107,45.7374,45.6974,45.704,56400.0
2013-02-13 10:15:00,68.56,68.58,68.56,68.57,41300.0,45.704,45.7174,45.704,45.7107,41300.0
2013-02-13 10:20:00,68.57,68.6,68.57,68.58,27200.0,45.7107,45.7307,45.7107,45.7174,27200.0
2013-02-13 10:25:00,68.58,68.6,68.56,68.57,51100.0,45.7174,45.7307,45.704,45.7107,51100.0
2013-02-13 10:30:00,68.56,68.57,68.52,68.54,32800.0,45.704,45.7107,45.6774,45.6907,32800.0
2013-02-13 10:35:00,68.54,68.54,68.47,68.49,113600.0,45.6907,45.6907,45.644,45.6574,113600.0
2013-02-13 10:40:00,68.49,68.56,68.49,68.53,69900.0,45.6574,45.704,45.6574,45.684,69900.0
2013-02-13 10:45:00,68.53,68.53,68.47,68.48,35900.0,45.684,45.684,45.644,45.6507,35900.0
2013-02-13 10:50:00,68.49,68.5,68.44,68.45,24800.0,45.6574,45.664,45.624,45.6307,24800.0
2013-02-13 10:55:00,68.46,68.48,68.45,68.46,12400.0,45.6374,45.6507,45.6307,45.6374,12400.0
2013-02-13 11:00:00,68.46,68.48,68.44,68.45,17100.0,45.6374,45.6507,45.624,45.6307,17100.0
2013-02-13 11:05:00,68.45,68.46,68.44,68.46,35600.0,45.6307,45.6374,45.624,45.6374,35600.0
2013-02-13 11:10:00,68.47,68.52,68.47,68.49,25900.0,45.644,45.6774,45.644,45.6574,25900.0
2013-02-13 11:15:00,68.49,68.49,68.37,68.38,89900.0,45.6574,45.6574,45.5774,45.584,89900.0
2013-02-13 11:20:00,68.38,68.4,68.37,68.38,67200.0,45.584,45.5974,45.5774,45.584,67200.0
2013-02-13 11:25:00,68.38,68.4,68.34,68.38,55200.0,45.584,45.5974,45.5574,45.584,55200.0
2013-02-13 11:30:00,68.38,68.39,68.37,68.38,10700.0,45.584,45.5907,45.5774,45.584,10700.0
2013-02-13 11:35:00,68.39,68.39,68.34,68.34,29400.0,45.5907,45.5907,45.5574,45.5574,29400.0
2013-02-13 11:40:00,68.34,68.4,68.33,68.4,33300.0,45.5574,45.5974,45.5507,45.5974,33300.0
2013-02-13 11:45:00,68.39,68.39,68.35,68.37,15200.0,45.5907,45.5907,45.564,45.5774,15200.0
2013-02-13 11:50:00,68.37,68.43,68.37,68.42,50900.0,45.5774,45.6174,45.5774,45.6107,50900.0
2013-02-13 11:55:00,68.42,68.43,68.41,68.42,11600.0,45.6107,45.6174,45.604,45.6107,11600.0
2013-02-13 12:00:00,68.42,68.45,68.42,68.45,16400.0,45.6107,45.6307,45.6107,45.6307,16400.0
2013-02-13 12:05:00,68.45,68.47,68.44,68.47,17100.0,45.6307,45.644,45.624,45.644,17100.0
2013-02-13 12:10:00,68.47,68.47,68.43,68.44,27500.0,45.644,45.644,45.6174,45.624,27500.0
2013-02-13 12:15:00,68.43,68.43,68.42,68.42,5600.0,45.6174,45.6174,45.6107,45.6107,5600.0
2013-02-13 12:20:00,68.42,68.43,68.42,68.42,9000.0,45.6107,45.6174,45.6107,45.6107,9000.0
2013-02-13 12:25:00,68.42,68.43,68.4,68.41,49400.0,45.6107,45.6174,45.5974,45.604,49400.0
2013-02-13 12:30:00,68.41,68.44,68.41,68.44,31100.0,45.604,45.624,45.604,45.624,31100.0
2013-02-13 12:35:00,68.44,68.49,68.44,68.48,25100.0,45.624,45.6574,45.624,45.6507,25100.0
2013-02-13 12:40:00,68.49,68.49,68.46,68.47,13900.0,45.6574,45.6574,45.6374,45.644,13900.0
2013-02-13 12:45:00,68.47,68.49,68.45,68.45,24300.0,45.644,45.6574,45.6307,45.6307,24300.0
2013-02-13 12:50:00,68.45,68.45,68.43,68.45,33200.0,45.6307,45.6307,45.6174,45.6307,33200.0
2013-02-13 12:55:00,68.45,68.47,68.43,68.43,31400.0,45.6307,45.644,45.6174,45.6174,31400.0
2013-02-13 13:00:00,68.42,68.45,68.42,68.45,15800.0,45.6107,45.6307,45.6107,45.6307,15800.0
2013-02-13 13:05:00,68.44,68.44,68.42,68.42,13200.0,45.624,45.624,45.6107,45.6107,13200.0
2013-02-13 13:10:00,68.42,68.43,68.4,68.42,34800.0,45.6107,45.6174,45.5974,45.6107,34800.0
2013-02-13 13:15:00,68.41,68.42,68.4,68.41,14300.0,45.604,45.6107,45.5974,45.604,14300.0
2013-02-13 13:20:00,68.41,68.42,68.4,68.42,15000.0,45.604,45.6107,45.5974,45.6107,15000.0
2013-02-13 13:25:00,68.41,68.42,68.4,68.42,45800.0,45.604,45.6107,45.5974,45.6107,45800.0
2013-02-13 13:30:00,68.41,68.44,68.4,68.4,44400.0,45.604,45.624,45.5974,45.5974,44400.0
2013-02-13 13:35:00,68.4,68.41,68.38,68.39,37300.0,45.5974,45.604,45.584,45.5907,37300.0
2013-02-13 13:40:00,68.4,68.42,68.39,68.4,46500.0,45.5974,45.6107,45.5907,45.5974,46500.0
2013-02-13 13:45:00,68.4,68.4,68.39,68.39,46400.0,45.5974,45.5974,45.5907,45.5907,46400.0
2013-02-13 13:50:00,68.4,68.42,68.39,68.4,51400.0,45.5974,45.6107,45.5907,45.5974,51400.0
2013-02-13 13:55:00,68.4,68.41,68.39,68.4,45100.0,45.5974,45.604,45.5907,45.5974,45100.0
2013-02-13 14:00:00,68.4,68.41,68.4,68.41,26800.0,45.5974,45.604,45.5974,45.604,26800.0
2013-02-13 14:05:00,68.41,68.41,68.38,68.38,109700.0,45.604,45.604,45.584,45.584,109700.0
2013-02-13 14:10:00,68.38,68.39,68.35,68.36,71500.0,45.584,45.5907,45.564,45.5707,71500.0
2013-02-13 14:15:00,68.36,68.36,68.33,68.33,49300.0,45.5707,45.5707,45.5507,45.5507,49300.0
2013-02-13 14:20:00,68.32,68.33,68.3,68.3,51700.0,45.544,45.5507,45.5307,45.5307,51700.0
2013-02-13 14:25:00,68.3,68.31,68.29,68.3,39100.0,45.5307,45.5374,45.524,45.5307,39100.0
2013-02-13 14:30:00,68.31,68.31,68.27,68.27,57800.0,45.5374,45.5374,45.5107,45.5107,57800.0
2013-02-13 14:35:00,68.27,68.28,68.24,68.28,47900.0,45.5107,45.5174,45.4907,45.5174,47900.0
2013-02-13 14:40:00,68.28,68.28,68.26,68.26,37300.0,45.5174,45.5174,45.504,45.504,37300.0
2013-02-13 14:45:00,68.27,68.28,68.25,68.26,54300.0,45.5107,45.5174,45.4974,45.504,54300.0
2013-02-13 14:50:00,68.26,68.27,68.23,68.23,50700.0,45.504,45.5107,45.484,45.484,50700.0
2013-02-13 14:55:00,68.23,68.24,68.21,68.23,61800.0,45.484,45.4907,45.4707,45.484,61800.0
2013-02-13 15:00:00,68.23,68.3,68.23,68.3,69600.0,45.484,45.5307,45.484,45.5307,69600.0
2013-02-13 15:05:00,68.29,68.32,68.29,68.31,84600.0,45.524,45.544,45.524,45.5374,84600.0
2013-02-13 15:10:00,68.31,68.35,68.29,68.29,72600.0,45.5374,45.564,45.524,45.524,72600.0
2013-02-13 15:15:00,68.29,68.3,68.29,68.29,28400.0,45.524,45.5307,45.524,45.524,28400.0
2013-02-13 15:20:00,68.29,68.34,68.29,68.29,142400.0,45.524,45.5574,45.524,45.524,142400.0
2013-02-13 15:25:00,68.29,68.3,68.27,68.27,98900.0,45.524,45.5307,45.5107,45.5107,98900.0
2013-02-13 15:30:00,68.28,68.29,68.28,68.29,35000.0,45.5174,45.524,45.5174,45.524,35000.0
2013-02-13 15:35:00,68.28,68.29,68.27,68.27,55400.0,45.5174,45.524,45.5107,45.5107,55400.0
2013-02-13 15:40:00,68.27,68.28,68.26,68.26,64600.0,45.5107,45.5174,45.504,45.504,64600.0
2013-02-13 15:45:00,68.27,68.34,68.27,68.3,106900.0,45.5107,45.5574,45.5107,45.5307,106900.0
2013-02-13 15:50:00,68.3,68.34,68.3,68.33,96600.0,45.5307,45.5574,45.5307,45.5507,96600.0
2013-02-13 15:55:00,68.34,68.41,68.33,68.39,366900.0,45.5574,45.604,45.5507,45.5907,366900.0
2013-02-14 09:30:00,68.39,68.39,68.15,68.22,117500.0,45.5907,45.5907,45.4307,45.4774,117500.0
2013-02-14 09:35:00,68.23,68.25,68.18,68.19,56400.0,45.484,45.4974,45.4507,45.4574,56400.0
2013-02-14 09:40:00,68.18,68.24,68.18,68.22,54600.0,45.4507,45.4907,45.4507,45.4774,54600.0
2013-02-14 09:45:00,68.23,68.3,68.21,68.27,89400.0,45.484,45.5307,45.4707,45.5107,89400.0
2013-02-14 09:50:00,68.27,68.32,68.27,68.3,22900.0,45.5107,45.544,45.5107,45.5307,22900.0
2013-02-14 09:55:00,68.31,68.31,68.18,68.19,56700.0,45.5374,45.5374,45.4507,45.4574,56700.0
2013-02-14 10:00:00,68.2,68.21,68.18,68.18,39900.0,45.464,45.4707,45.4507,45.4507,39900.0
2013-02-14 10:05:00,68.18,68.2,68.16,68.18,29400.0,45.4507,45.464,45.4374,45.4507,29400.0
2013-02-14 10:10:00,68.19,68.19,68.12,68.15,72700.0,45.4574,45.4574,45.4107,45.4307,72700.0
2013-02-14 10:15:00,68.15,68.16,68.13,68.15,24700.0,45.4307,45.4374,45.4174,45.4307,24700.0
2013-02-14 10:20:00,68.15,68.17,68.13,68.14,88700.0,45.4307,45.444,45.4174,45.424,88700.0
2013-02-14 10:25:00,68.14,68.21,68.14,68.2,109800.0,45.424,45.4707,45.424,45.464,109800.0
2013-02-14 10:30:00,68.2,68.23,68.18,68.23,32800.0,45.464,45.484,45.4507,45.484,32800.0
2013-02-14 10:35:00,68.23,68.25,68.21,68.25,26100.0,45.484,45.4974,45.4707,45.4974,26100.0
2013-02-14 10:40:00,68.25,68.29,68.24,68.25,82300.0,45.4974,45.524,45.4907,45.4974,82300.0
2013-02-14 10:45:00,68.25,68.3,68.25,68.3,47000.0,45.4974,45.5307,45.4974,45.5307,47000.0
2013-02-14 10:50:00,68.29,68.29,68.26,68.26,17200.0,45.524,45.524,45.504,45.504,17200.0
2013-02-14 10:55:00,68.26,68.27,68.21,68.22,49700.0,45.504,45.5107,45.4707,45.4774,49700.0
2013-02-14 11:00:00,68.22,68.26,68.22,68.25,26300.0,45.4774,45.504,45.4774,45.4974,26300.0
2013-02-14 11:05:00,68.25,68.26,68.2,68.2,17100.0,45.4974,45.504,45.464,45.464,17100.0
2013-02-14 11:10:00,68.2,68.21,68.19,68.2,26300.0,45.464,45.4707,45.4574,45.464,26300.0
2013-02-14 11:15:00,68.2,68.2,68.17,68.17,30500.0,45.464,45.464,45.444,45.444,30500.0
2013-02-14 11:20:00,68.18,68.19,68.17,68.18,26200.0,45.4507,45.4574,45.444,45.4507,26200.0
2013-02-14 11:25:00,68.19,68.19,68.15,68.15,35100.0,45.4574,45.4574,45.4307,45.4307,35100.0
2013-02-14 11:30:00,68.15,68.16,68.13,68.14,164200.0,45.4307,45.4374,45.4174,45.424,164200.0
2013-02-14 11:35:00,68.13,68.13,68.09,68.09,43400.0,45.4174,45.4174,45.3907,45.3907,43400.0
2013-02-14 11:40:00,68.09,68.1,68.07,68.08,35400.0,45.3907,45.3974,45.3774,45.384,35400.0
2013-02-14 11:45:00,68.08,68.1,68.08,68.09,17500.0,45.384,45.3974,45.384,45.3907,17500.0
2013-02-14 11:50:00,68.09,68.11,68.08,68.11,27900.0,45.3907,45.404,45.384,45.404,27900.0
2013-02-14 11:55:00,68.11,68.12,68.1,68.11,20400.0,45.404,45.4107,45.3974,45.404,20400.0
2013-02-14 12:00:00,68.11,68.14,68.11,68.13,29800.0,45.404,45.424,45.404,45.4174,29800.0
2013-02-14 12:05:00,68.13,68.13,68.11,68.11,11100.0,45.4174,45.4174,45.404,45.404,11100.0
2013-02-14 12:10:00,68.1,68.11,68.08,68.11,56100.0,45.3974,45.404,45.384,45.404,56100.0
2013-02-14 12:15:00,68.11,68.12,68.1,68.1,37200.0,45.404,45.4107,45.3974,45.3974,37200.0
2013-02-14 12:20:00,68.1,68.14,68.09,68.14,24400.0,45.3974,45.424,45.3907,45.424,24400.0
2013-02-14 12:25:00,68.14,68.17,68.14,68.17,28500.0,45.424,45.444,45.424,45.444,28500.0
2013-02-14 12:30:00,68.16,68.17,68.15,68.16,12700.0,45.4374,45.444,45.4307,45.4374,12700.0
2013-02-14 12:35:00,68.16,68.16,68.15,68.16,6200.0,45.4374,45.4374,45.4307,45.4374,6200.0
2013-02-14 12:40:00,68.15,68.18,68.14,68.16,18200.0,45.4307,45.4507,45.424,45.4374,18200.0
2013-02-14 12:45:00,68.17,68.19,68.17,68.18,37200.0,45.444,45.4574,45.444,45.4507,37200.0
2013-02-14 12:50:00,68.17,68.17,68.16,68.16,5500.0,45.444,45.444,45.4374,45.4374,5500.0
2013-02-14 12:55:00,68.17,68.18,68.16,68.16,17300.0,45.444,45.4507,45.4374,45.4374,17300.0
2013-02-14 13:00:00,68.17,68.17,68.15,68.15,16400.0,45.444,45.444,45.4307,45.4307,16400.0
2013-02-14 13:05:00,68.15,68.16,68.13,68.16,26900.0,45.4307,45.4374,45.4174,45.4374,26900.0
2013-02-14 13:10:00,68.15,68.17,68.14,68.14,21900.0,45.4307,45.444,45.424,45.424,21900.0
2013-02-14 13:15:00,68.13,68.14,68.13,68.14,22100.0,45.4174,45.424,45.4174,45.424,22100.0
2013-02-14 13:20:00,68.14,68.14,68.13,68.14,6400.0,45.424,45.424,45.4174,45.424,6400.0
2013-02-14 13:25:00,68.13,68.15,68.13,68.15,25400.0,45.4174,45.4307,45.4174,45.4307,25400.0
2013-02-14 13:30:00,68.15,68.16,68.13,68.13,23500.0,45.4307,45.4374,45.4174,45.4174,23500.0
2013-02-14 13:35:00,68.13,68.14,68.13,68.13,6200.0,45.4174,45.424,45.4174,45.4174,6200.0
2013-02-14 13:40:00,68.13,68.13,68.12,68.13,31400.0,45.4174,45.4174,45.4107,45.4174,31400.0
2013-02-14 13:45:00,68.13,68.16,68.12,68.15,157400.0,45.4174,45.4374,45.4107,45.4307,157400.0
2013-02-14 13:50:00,68.15,68.16,68.14,68.14,9100.0,45.4307,45.4374,45.424,45.424,9100.0
2013-02-14 13:55:00,68.14,68.14,68.13,68.14,11300.0,45.424,45.424,45.4174,45.424,11300.0
2013-02-14 14:00:00,68.13,68.16,68.11,68.14,52600.0,45.4174,45.4374,45.404,45.424,52600.0
2013-02-14 14:05:00,68.14,68.21,68.13,68.19,92700.0,45.424,45.4707,45.4174,45.4574,92700.0
2013-02-14 14:10:00,68.2,68.2,68.15,68.16,24300.0,45.464,45.464,45.4307,45.4374,24300.0
2013-02-14 14:15:00,68.16,68.17,68.16,68.17,17900.0,45.4374,45.444,45.4374,45.444,17900.0
2013-02-14 14:20:00,68.17,68.18,68.17,68.17,18100.0,45.444,45.4507,45.444,45.444,18100.0
2013-02-14 14:25:00,68.17,68.19,68.16,68.17,39600.0,45.444,45.4574,45.4374,45.444,39600.0
2013-02-14 14:30:00,68.17,68.18,68.17,68.17,6300.0,45.444,45.4507,45.444,45.444,6300.0
2013-02-14 14:35:00,68.17,68.19,68.17,68.19,23600.0,45.444,45.4574,45.444,45.4574,23600.0
2013-02-14 14:40:00,68.18,68.19,68.18,68.19,3400.0,45.4507,45.4574,45.4507,45.4574,3400.0
2013-02-14 14:45:00,68.18,68.2,68.17,68.2,41000.0,45.4507,45.464,45.444,45.464,41000.0
2013-02-14 14:50:00,68.2,68.21,68.19,68.2,16500.0,45.464,45.4707,45.4574,45.464,16500.0
2013-02-14 14:55:00,68.2,68.2,68.19,68.19,16300.0,45.464,45.464,45.4574,45.4574,16300.0
2013-02-14 15:00:00,68.19,68.21,68.18,68.19,40800.0,45.4574,45.4707,45.4507,45.4574,40800.0
2013-02-14 15:05:00,68.18,68.18,68.16,68.17,24000.0,45.4507,45.4507,45.4374,45.444,24000.0
2013-02-14 15:10:00,68.18,68.21,68.18,68.19,18600.0,45.4507,45.4707,45.4507,45.4574,18600.0
2013-02-14 15:15:00,68.19,68.2,68.18,68.18,31200.0,45.4574,45.464,45.4507,45.4507,31200.0
2013-02-14 15:20:00,68.18,68.19,68.17,68.18,55500.0,45.4507,45.4574,45.444,45.4507,55500.0
2013-02-14 15:25:00,68.18,68.18,68.17,68.17,21700.0,45.4507,45.4507,45.444,45.444,21700.0
2013-02-14 15:30:00,68.18,68.19,68.17,68.18,45000.0,45.4507,45.4574,45.444,45.4507,45000.0
2013-02-14 15:35:00,68.18,68.18,68.16,68.17,42400.0,45.4507,45.4507,45.4374,45.444,42400.0
2013-02-14 15:40:00,68.17,68.17,68.14,68.14,36300.0,45.444,45.444,45.424,45.424,36300.0
2013-02-14 15:45:00,68.15,68.15,68.12,68.12,56200.0,45.4307,45.4307,45.4107,45.4107,56200.0
2013-02-14 15:50:00,68.13,68.16,68.12,68.12,163000.0,45.4174,45.4374,45.4107,45.4107,163000.0
2013-02-14 15:55:00,68.12,68.14,68.11,68.13,490900.0,45.4107,45.424,45.404,45.4174,490900.0
2013-02-15 09:30:00,68.14,68.25,67.99,68.09,64100.0,45.424,45.4974,45.3241,45.3907,64100.0
2013-02-15 09:35:00,68.08,68.09,68.02,68.04,68100.0,45.384,45.3907,45.3441,45.3574,68100.0
2013-02-15 09:40:00,68.05,68.05,67.95,67.96,54400.0,45.3641,45.3641,45.2974,45.3041,54400.0
2013-02-15 09:45:00,67.95,68.0,67.95,67.97,37300.0,45.2974,45.3307,45.2974,45.3107,37300.0
2013-02-15 09:50:00,67.97,68.05,67.97,68.05,94300.0,45.3107,45.3641,45.3107,45.3641,94300.0
2013-02-15 09:55:00,68.06,68.15,68.04,68.11,58300.0,45.3707,45.4307,45.3574,45.404,58300.0
2013-02-15 10:00:00,68.11,68.17,68.11,68.13,48500.0,45.404,45.444,45.404,45.4174,48500.0
2013-02-15 10:05:00,68.13,68.13,68.12,68.13,77300.0,45.4174,45.4174,45.4107,45.4174,77300.0
2013-02-15 10:10:00,68.13,68.17,68.13,68.14,44500.0,45.4174,45.444,45.4174,45.424,44500.0
2013-02-15 10:15:00,68.14,68.19,68.14,68.19,47800.0,45.424,45.4574,45.424,45.4574,47800.0
2013-02-15 10:20:00,68.19,68.19,68.16,68.16,43600.0,45.4574,45.4574,45.4374,45.4374,43600.0
2013-02-15 10:25:00,68.16,68.21,68.16,68.21,29500.0,45.4374,45.4707,45.4374,45.4707,29500.0
2013-02-15 10:30:00,68.2,68.2,68.15,68.18,34900.0,45.464,45.464,45.4307,45.4507,34900.0
2013-02-15 10:35:00,68.18,68.2,68.17,68.2,52700.0,45.4507,45.464,45.444,45.464,52700.0
2013-02-15 10:40:00,68.2,68.21,68.18,68.19,35000.0,45.464,45.4707,45.4507,45.4574,35000.0
2013-02-15 10:45:00,68.19,68.2,68.16,68.16,56100.0,45.4574,45.464,45.4374,45.4374,56100.0
2013-02-15 10:50:00,68.15,68.19,68.14,68.19,36100.0,45.4307,45.4574,45.424,45.4574,36100.0
2013-02-15 10:55:00,68.18,68.22,68.18,68.21,40600.0,45.4507,45.4774,45.4507,45.4707,40600.0
2013-02-15 11:00:00,68.2,68.21,68.16,68.2,80900.0,45.464,45.4707,45.4374,45.464,80900.0
2013-02-15 11:05:00,68.2,68.2,68.17,68.2,16500.0,45.464,45.464,45.444,45.464,16500.0
2013-02-15 11:10:00,68.2,68.23,68.19,68.2,44300.0,45.464,45.484,45.4574,45.464,44300.0
2013-02-15 11:15:00,68.2,68.22,68.19,68.19,23900.0,45.464,45.4774,45.4574,45.4574,23900.0
2013-02-15 11:20:00,68.19,68.19,68.16,68.17,19500.0,45.4574,45.4574,45.4374,45.444,19500.0
2013-02-15 11:25:00,68.17,68.17,68.13,68.14,61800.0,45.444,45.444,45.4174,45.424,61800.0
2013-02-15 11:30:00,68.16,68.16,68.09,68.14,119500.0,45.4374,45.4374,45.3907,45.424,119500.0
2013-02-15 11:35:00,68.14,68.17,68.12,68.17,142400.0,45.424,45.444,45.4107,45.444,142400.0
2013-02-15 11:40:00,68.16,68.17,68.12,68.13,125500.0,45.4374,45.444,45.4107,45.4174,125500.0
2013-02-15 11:45:00,68.13,68.16,68.13,68.16,11300.0,45.4174,45.4374,45.4174,45.4374,11300.0
2013-02-15 11:50:00,68.16,68.16,68.14,68.15,14800.0,45.4374,45.4374,45.424,45.4307,14800.0
2013-02-15 11:55:00,68.15,68.18,68.15,68.18,87300.0,45.4307,45.4507,45.4307,45.4507,87300.0
2013-02-15 12:00:00,68.18,68.18,68.16,68.16,23600.0,45.4507,45.4507,45.4374,45.4374,23600.0
2013-02-15 12:05:00,68.15,68.16,68.14,68.15,138600.0,45.4307,45.4374,45.424,45.4307,138600.0
2013-02-15 12:10:00,68.16,68.16,68.12,68.14,44700.0,45.4374,45.4374,45.4107,45.424,44700.0
2013-02-15 12:15:00,68.14,68.15,68.11,68.14,77500.0,45.424,45.4307,45.404,45.424,77500.0
2013-02-15 12:20:00,68.14,68.14,68.09,68.11,56400.0,45.424,45.424,45.3907,45.404,56400.0
2013-02-15 12:25:00,68.11,68.12,68.1,68.11,14900.0,45.404,45.4107,45.3974,45.404,14900.0
2013-02-15 12:30:00,68.1,68.1,68.07,68.09,108000.0,45.3974,45.3974,45.3774,45.3907,108000.0
2013-02-15 12:35:00,68.09,68.12,68.07,68.11,192000.0,45.3907,45.4107,45.3774,45.404,192000.0
2013-02-15 12:40:00,68.12,68.15,68.11,68.15,29400.0,45.4107,45.4307,45.404,45.4307,29400.0
2013-02-15 12:45:00,68.14,68.17,68.14,68.16,69100.0,45.424,45.444,45.424,45.4374,69100.0
2013-02-15 12:50:00,68.15,68.15,68.13,68.14,32200.0,45.4307,45.4307,45.4174,45.424,32200.0
2013-02-15 12:55:00,68.14,68.14,68.13,68.14,6300.0,45.424,45.424,45.4174,45.424,6300.0
2013-02-15 13:00:00,68.14,68.16,68.13,68.14,65800.0,45.424,45.4374,45.4174,45.424,65800.0
2013-02-15 13:05:00,68.14,68.16,68.13,68.15,27400.0,45.424,45.4374,45.4174,45.4307,27400.0
2013-02-15 13:10:00,68.14,68.15,68.14,68.15,8600.0,45.424,45.4307,45.424,45.4307,8600.0
2013-02-15 13:15:00,68.15,68.18,68.15,68.17,86900.0,45.4307,45.4507,45.4307,45.444,86900.0
2013-02-15 13:20:00,68.16,68.17,68.16,68.16,190300.0,45.4374,45.444,45.4374,45.4374,190300.0
2013-02-15 13:25:00,68.16,68.18,68.16,68.17,19100.0,45.4374,45.4507,45.4374,45.444,19100.0
2013-02-15 13:30:00,68.17,68.19,68.16,68.19,33000.0,45.444,45.4574,45.4374,45.4574,33000.0
2013-02-15 13:35:00,68.18,68.19,68.17,68.17,15300.0,45.4507,45.4574,45.444,45.444,15300.0
2013-02-15 13:40:00,68.17,68.2,68.17,68.19,100200.0,45.444,45.464,45.444,45.4574,100200.0
2013-02-15 13:45:00,68.2,68.2,68.18,68.19,20000.0,45.464,45.464,45.4507,45.4574,20000.0
2013-02-15 13:50:00,68.18,68.2,68.16,68.17,77100.0,45.4507,45.464,45.4374,45.444,77100.0
2013-02-15 13:55:00,68.17,68.18,68.17,68.17,22200.0,45.444,45.4507,45.444,45.444,22200.0
2013-02-15 14:00:00,68.17,68.18,68.13,68.13,122600.0,45.444,45.4507,45.4174,45.4174,122600.0
2013-02-15 14:05:00,68.13,68.16,68.1,68.16,181500.0,45.4174,45.4374,45.3974,45.4374,181500.0
2013-02-15 14:10:00,68.16,68.16,68.11,68.13,103000.0,45.4374,45.4374,45.404,45.4174,103000.0
2013-02-15 14:15:00,68.13,68.16,68.09,68.09,114100.0,45.4174,45.4374,45.3907,45.3907,114100.0
2013-02-15 14:20:00,68.1,68.13,68.1,68.11,63600.0,45.3974,45.4174,45.3974,45.404,63600.0
2013-02-15 14:25:00,68.1,68.1,68.05,68.07,54300.0,45.3974,45.3974,45.3641,45.3774,54300.0
2013-02-15 14:30:00,68.08,68.11,68.08,68.08,31300.0,45.384,45.404,45.384,45.384,31300.0
2013-02-15 14:35:00,68.08,68.08,68.04,68.08,40800.0,45.384,45.384,45.3574,45.384,40800.0
2013-02-15 14:40:00,68.07,68.08,67.98,67.99,73100.0,45.3774,45.384,45.3174,45.3241,73100.0
2013-02-15 14:45:00,68.0,68.02,67.95,68.01,85000.0,45.3307,45.3441,45.2974,45.3374,85000.0
2013-02-15 14:50:00,68.01,68.08,68.01,68.07,69600.0,45.3374,45.384,45.3374,45.3774,69600.0
2013-02-15 14:55:00,68.07,68.08,68.05,68.06,17800.0,45.3774,45.384,45.3641,45.3707,17800.0
2013-02-15 15:00:00,68.05,68.08,68.03,68.07,28600.0,45.3641,45.384,45.3507,45.3774,28600.0
2013-02-15 15:05:00,68.06,68.06,68.04,68.04,31300.0,45.3707,45.3707,45.3574,45.3574,31300.0
2013-02-15 15:10:00,68.04,68.04,68.03,68.03,16600.0,45.3574,45.3574,45.3507,45.3507,16600.0
2013-02-15 15:15:00,68.03,68.07,68.02,68.06,41900.0,45.3507,45.3774,45.3441,45.3707,41900.0
2013-02-15 15:20:00,68.07,68.09,68.06,68.07,39200.0,45.3774,45.3907,45.3707,45.3774,39200.0
2013-02-15 15:25:00,68.07,68.08,68.05,68.07,20700.0,45.3774,45.384,45.3641,45.3774,20700.0
2013-02-15 15:30:00,68.06,68.09,68.06,68.08,45200.0,45.3707,45.3907,45.3707,45.384,45200.0
2013-02-15 15:35:00,68.08,68.12,68.08,68.08,61100.0,45.384,45.4107,45.384,45.384,61100.0
2013-02-15 15:40:00,68.08,68.11,68.07,68.11,69500.0,45.384,45.404,45.3774,45.404,69500.0
2013-02-15 15:45:00,68.12,68.13,68.08,68.08,115100.0,45.4107,45.4174,45.384,45.384,115100.0
2013-02-15 15:50:00,68.09,68.14,68.09,68.13,125200.0,45.3907,45.424,45.3907,45.4174,125200.0
2013-02-15 15:55:00,68.13,68.22,68.13,68.22,472200.0,45.4174,45.4774,45.4174,45.4774,472200.0
2013-02-19 09:30:00,68.43,68.43,68.32,68.36,241300.0,45.6174,45.6174,45.544,45.5707,241300.0
2013-02-19 09:35:00,68.36,68.42,68.36,68.39,166300.0,45.5707,45.6107,45.5707,45.5907,166300.0
2013-02-19 09:40:00,68.4,68.4,68.33,68.34,104700.0,45.5974,45.5974,45.5507,45.5574,104700.0
2013-02-19 09:45:00,68.34,68.44,68.34,68.43,168600.0,45.5574,45.624,45.5574,45.6174,168600.0
2013-02-19 09:50:00,68.44,68.5,68.44,68.45,118000.0,45.624,45.664,45.624,45.6307,118000.0
2013-02-19 09:55:00,68.46,68.48,68.43,68.43,104500.0,45.6374,45.6507,45.6174,45.6174,104500.0
2013-02-19 10:00:00,68.43,68.44,68.33,68.36,90700.0,45.6174,45.624,45.5507,45.5707,90700.0
2013-02-19 10:05:00,68.35,68.36,68.32,68.32,262300.0,45.564,45.5707,45.544,45.544,262300.0
2013-02-19 10:10:00,68.32,68.36,68.31,68.35,142100.0,45.544,45.5707,45.5374,45.564,142100.0
2013-02-19 10:15:00,68.35,68.36,68.34,68.36,104500.0,45.564,45.5707,45.5574,45.5707,104500.0
2013-02-19 10:20:00,68.36,68.37,68.35,68.37,30300.0,45.5707,45.5774,45.564,45.5774,30300.0
2013-02-19 10:25:00,68.37,68.42,68.37,68.41,47400.0,45.5774,45.6107,45.5774,45.604,47400.0
2013-02-19 10:30:00,68.41,68.42,68.39,68.39,34100.0,45.604,45.6107,45.5907,45.5907,34100.0
2013-02-19 10:35:00,68.39,68.43,68.39,68.41,102200.0,45.5907,45.6174,45.5907,45.604,102200.0
2013-02-19 10:40:00,68.41,68.41,68.39,68.4,14600.0,45.604,45.604,45.5907,45.5974,14600.0
2013-02-19 10:45:00,68.4,68.45,68.4,68.41,47700.0,45.5974,45.6307,45.5974,45.604,47700.0
2013-02-19 10:50:00,68.41,68.42,68.35,68.36,34900.0,45.604,45.6107,45.564,45.5707,34900.0
2013-02-19 10:55:00,68.36,68.37,68.35,68.35,21000.0,45.5707,45.5774,45.564,45.564,21000.0
2013-02-19 11:00:00,68.35,68.36,68.33,68.34,81000.0,45.564,45.5707,45.5507,45.5574,81000.0
2013-02-19 11:05:00,68.33,68.34,68.3,68.3,27200.0,45.5507,45.5574,45.5307,45.5307,27200.0
2013-02-19 11:10:00,68.31,68.31,68.28,68.29,19400.0,45.5374,45.5374,45.5174,45.524,19400.0
2013-02-19 11:15:00,68.29,68.3,68.28,68.29,18000.0,45.524,45.5307,45.5174,45.524,18000.0
2013-02-19 11:20:00,68.28,68.31,68.28,68.3,50700.0,45.5174,45.5374,45.5174,45.5307,50700.0
2013-02-19 11:25:00,68.29,68.36,68.29,68.36,50200.0,45.524,45.5707,45.524,45.5707,50200.0
2013-02-19 11:30:00,68.36,68.36,68.32,68.35,27300.0,45.5707,45.5707,45.544,45.564,27300.0
2013-02-19 11:35:00,68.35,68.36,68.32,68.32,9500.0,45.564,45.5707,45.544,45.544,9500.0
2013-02-19 11:40:00,68.32,68.33,68.3,68.32,13300.0,45.544,45.5507,45.5307,45.544,13300.0
2013-02-19 11:45:00,68.31,68.33,68.31,68.33,18800.0,45.5374,45.5507,45.5374,45.5507,18800.0
2013-02-19 11:50:00,68.33,68.34,68.32,68.34,25800.0,45.5507,45.5574,45.544,45.5574,25800.0
2013-02-19 11:55:00,68.33,68.37,68.33,68.35,33700.0,45.5507,45.5774,45.5507,45.564,33700.0
2013-02-19 12:00:00,68.34,68.35,68.32,68.32,15800.0,45.5574,45.564,45.544,45.544,15800.0
2013-02-19 12:05:00,68.33,68.33,68.31,68.31,19900.0,45.5507,45.5507,45.5374,45.5374,19900.0
2013-02-19 12:10:00,68.31,68.32,68.31,68.31,3500.0,45.5374,45.544,45.5374,45.5374,3500.0
2013-02-19 12:15:00,68.31,68.31,68.3,68.31,26100.0,45.5374,45.5374,45.5307,45.5374,26100.0
2013-02-19 12:20:00,68.3,68.34,68.3,68.34,16000.0,45.5307,45.5574,45.5307,45.5574,16000.0
2013-02-19 12:25:00,68.34,68.36,68.32,68.34,31800.0,45.5574,45.5707,45.544,45.5574,31800.0
2013-02-19 12:30:00,68.34,68.34,68.31,68.33,56900.0,45.5574,45.5574,45.5374,45.5507,56900.0
2013-02-19 12:35:00,68.32,68.33,68.31,68.31,12600.0,45.544,45.5507,45.5374,45.5374,12600.0
2013-02-19 12:40:00,68.3,68.33,68.3,68.32,16500.0,45.5307,45.5507,45.5307,45.544,16500.0
2013-02-19 12:45:00,68.32,68.33,68.31,68.33,12300.0,45.544,45.5507,45.5374,45.5507,12300.0
2013-02-19 12:50:00,68.33,68.35,68.32,68.34,17700.0,45.5507,45.564,45.544,45.5574,17700.0
2013-02-19 12:55:00,68.35,68.35,68.32,68.34,10100.0,45.564,45.564,45.544,45.5574,10100.0
2013-02-19 13:00:00,68.34,68.36,68.34,68.35,10800.0,45.5574,45.5707,45.5574,45.564,10800.0
2013-02-19 13:05:00,68.35,68.36,68.35,68.36,4500.0,45.564,45.5707,45.564,45.5707,4500.0
2013-02-19 13:10:00,68.35,68.37,68.35,68.37,23100.0,45.564,45.5774,45.564,45.5774,23100.0
2013-02-19 13:15:00,68.37,68.38,68.36,68.38,5700.0,45.5774,45.584,45.5707,45.584,5700.0
2013-02-19 13:20:00,68.38,68.38,68.35,68.36,12400.0,45.584,45.584,45.564,45.5707,12400.0
2013-02-19 13:25:00,68.35,68.36,68.33,68.34,43800.0,45.564,45.5707,45.5507,45.5574,43800.0
2013-02-19 13:30:00,68.35,68.35,68.34,68.34,15000.0,45.564,45.564,45.5574,45.5574,15000.0
2013-02-19 13:35:00,68.34,68.34,68.31,68.31,10800.0,45.5574,45.5574,45.5374,45.5374,10800.0
2013-02-19 13:40:00,68.31,68.32,68.3,68.32,23300.0,45.5374,45.544,45.5307,45.544,23300.0
2013-02-19 13:45:00,68.31,68.32,68.29,68.3,19800.0,45.5374,45.544,45.524,45.5307,19800.0
2013-02-19 13:50:00,68.3,68.31,68.29,68.3,9800.0,45.5307,45.5374,45.524,45.5307,9800.0
2013-02-19 13:55:00,68.29,68.32,68.28,68.3,135500.0,45.524,45.544,45.5174,45.5307,135500.0
2013-02-19 14:00:00,68.3,68.33,68.29,68.33,59700.0,45.5307,45.5507,45.524,45.5507,59700.0
2013-02-19 14:05:00,68.34,68.35,68.32,68.34,50400.0,45.5574,45.564,45.544,45.5574,50400.0
2013-02-19 14:10:00,68.35,68.36,68.34,68.35,40900.0,45.564,45.5707,45.5574,45.564,40900.0
2013-02-19 14:15:00,68.36,68.37,68.35,68.37,53700.0,45.5707,45.5774,45.564,45.5774,53700.0
2013-02-19 14:20:00,68.37,68.4,68.36,68.4,114700.0,45.5774,45.5974,45.5707,45.5974,114700.0
2013-02-19 14:25:00,68.4,68.42,68.39,68.42,64300.0,45.5974,45.6107,45.5907,45.6107,64300.0
2013-02-19 14:30:00,68.42,68.44,68.41,68.44,99600.0,45.6107,45.624,45.604,45.624,99600.0
2013-02-19 14:35:00,68.44,68.46,68.41,68.41,169500.0,45.624,45.6374,45.604,45.604,169500.0
2013-02-19 14:40:00,68.41,68.42,68.39,68.39,107100.0,45.604,45.6107,45.5907,45.5907,107100.0
2013-02-19 14:45:00,68.39,68.39,68.37,68.37,51100.0,45.5907,45.5907,45.5774,45.5774,51100.0
2013-02-19 14:50:00,68.37,68.38,68.37,68.37,12600.0,45.5774,45.584,45.5774,45.5774,12600.0
2013-02-19 14:55:00,68.37,68.38,68.36,68.37,13100.0,45.5774,45.584,45.5707,45.5774,13100.0
2013-02-19 15:00:00,68.37,68.38,68.36,68.38,58500.0,45.5774,45.584,45.5707,45.584,58500.0
2013-02-19 15:05:00,68.38,68.39,68.37,68.39,55900.0,45.584,45.5907,45.5774,45.5907,55900.0
2013-02-19 15:10:00,68.38,68.42,68.38,68.42,83700.0,45.584,45.6107,45.584,45.6107,83700.0
2013-02-19 15:15:00,68.42,68.42,68.4,68.41,79600.0,45.6107,45.6107,45.5974,45.604,79600.0
2013-02-19 15:20:00,68.4,68.41,68.39,68.4,59200.0,45.5974,45.604,45.5907,45.5974,59200.0
2013-02-19 15:25:00,68.39,68.4,68.37,68.37,122300.0,45.5907,45.5974,45.5774,45.5774,122300.0
2013-02-19 15:30:00,68.36,68.4,68.35,68.39,300600.0,45.5707,45.5974,45.564,45.5907,300600.0
2013-02-19 15:35:00,68.4,68.4,68.39,68.4,27000.0,45.5974,45.5974,45.5907,45.5974,27000.0
2013-02-19 15:40:00,68.4,68.45,68.39,68.45,172200.0,45.5974,45.6307,45.5907,45.6307,172200.0
2013-02-19 15:45:00,68.45,68.48,68.45,68.48,354500.0,45.6307,45.6507,45.6307,45.6507,354500.0
2013-02-19 15:50:00,68.47,68.52,68.46,68.51,543100.0,45.644,45.6774,45.6374,45.6707,543100.0
2013-02-19 15:55:00,68.51,68.69,68.51,68.67,2768800.0,45.6707,45.7907,45.6707,45.7774,2768800.0
2013-02-20 09:30:00,68.65,68.81,68.6,68.79,140400.0,45.764,45.8707,45.7307,45.8574,140400.0
2013-02-20 09:35:00,68.79,68.83,68.74,68.75,192300.0,45.8574,45.884,45.824,45.8307,192300.0
2013-02-20 09:40:00,68.75,68.87,68.75,68.87,269800.0,45.8307,45.9107,45.8307,45.9107,269800.0
2013-02-20 09:45:00,68.87,68.88,68.81,68.83,164700.0,45.9107,45.9174,45.8707,45.884,164700.0
2013-02-20 09:50:00,68.82,68.85,68.78,68.78,192200.0,45.8774,45.8974,45.8507,45.8507,192200.0
2013-02-20 09:55:00,68.78,68.78,68.7,68.76,123700.0,45.8507,45.8507,45.7974,45.8374,123700.0
2013-02-20 10:00:00,68.75,68.8,68.75,68.8,29600.0,45.8307,45.864,45.8307,45.864,29600.0
2013-02-20 10:05:00,68.8,68.81,68.76,68.78,61800.0,45.864,45.8707,45.8374,45.8507,61800.0
2013-02-20 10:10:00,68.77,68.83,68.73,68.78,52700.0,45.844,45.884,45.8174,45.8507,52700.0
2013-02-20 10:15:00,68.79,68.83,68.78,68.81,55600.0,45.8574,45.884,45.8507,45.8707,55600.0
2013-02-20 10:20:00,68.81,68.82,68.78,68.79,108600.0,45.8707,45.8774,45.8507,45.8574,108600.0
2013-02-20 10:25:00,68.78,68.79,68.76,68.76,57300.0,45.8507,45.8574,45.8374,45.8374,57300.0
2013-02-20 10:30:00,68.76,68.78,68.75,68.77,41900.0,45.8374,45.8507,45.8307,45.844,41900.0
2013-02-20 10:35:00,68.77,68.77,68.73,68.75,35400.0,45.844,45.844,45.8174,45.8307,35400.0
2013-02-20 10:40:00,68.76,68.76,68.72,68.72,25400.0,45.8374,45.8374,45.8107,45.8107,25400.0
2013-02-20 10:45:00,68.72,68.73,68.7,68.72,33200.0,45.8107,45.8174,45.7974,45.8107,33200.0
2013-02-20 10:50:00,68.72,68.72,68.68,68.7,21300.0,45.8107,45.8107,45.784,45.7974,21300.0
2013-02-20 10:55:00,68.71,68.74,68.71,68.72,19800.0,45.804,45.824,45.804,45.8107,19800.0
2013-02-20 11:00:00,68.71,68.71,68.63,68.64,24100.0,45.804,45.804,45.7507,45.7574,24100.0
2013-02-20 11:05:00,68.65,68.69,68.65,68.68,35700.0,45.764,45.7907,45.764,45.784,35700.0
2013-02-20 11:10:00,68.69,68.71,68.67,68.7,38400.0,45.7907,45.804,45.7774,45.7974,38400.0
2013-02-20 11:15:00,68.7,68.72,68.69,68.7,40300.0,45.7974,45.8107,45.7907,45.7974,40300.0
2013-02-20 11:20:00,68.71,68.73,68.7,68.72,41600.0,45.804,45.8174,45.7974,45.8107,41600.0
2013-02-20 11:25:00,68.71,68.72,68.7,68.7,21500.0,45.804,45.8107,45.7974,45.7974,21500.0
2013-02-20 11:30:00,68.7,68.72,68.69,68.7,18100.0,45.7974,45.8107,45.7907,45.7974,18100.0
2013-02-20 11:35:00,68.7,68.7,68.66,68.69,35300.0,45.7974,45.7974,45.7707,45.7907,35300.0
2013-02-20 11:40:00,68.69,68.69,68.64,68.66,49900.0,45.7907,45.7907,45.7574,45.7707,49900.0
2013-02-20 11:45:00,68.67,68.69,68.67,68.68,57400.0,45.7774,45.7907,45.7774,45.784,57400.0
2013-02-20 11:50:00,68.67,68.69,68.66,68.67,72000.0,45.7774,45.7907,45.7707,45.7774,72000.0
2013-02-20 11:55:00,68.68,68.69,68.65,68.67,93500.0,45.784,45.7907,45.764,45.7774,93500.0
2013-02-20 12:00:00,68.67,68.67,68.64,68.67,22100.0,45.7774,45.7774,45.7574,45.7774,22100.0
2013-02-20 12:05:00,68.66,68.7,68.65,68.67,188100.0,45.7707,45.7974,45.764,45.7774,188100.0
2013-02-20 12:10:00,68.66,68.68,68.66,68.67,37900.0,45.7707,45.784,45.7707,45.7774,37900.0
2013-02-20 12:15:00,68.67,68.69,68.67,68.68,19700.0,45.7774,45.7907,45.7774,45.784,19700.0
2013-02-20 12:20:00,68.69,68.7,68.68,68.68,15500.0,45.7907,45.7974,45.784,45.784,15500.0
2013-02-20 12:25:00,68.68,68.68,68.66,68.66,19900.0,45.784,45.784,45.7707,45.7707,19900.0
2013-02-20 12:30:00,68.67,68.68,68.66,68.67,31100.0,45.7774,45.784,45.7707,45.7774,31100.0
2013-02-20 12:35:00,68.67,68.72,68.67,68.71,17000.0,45.7774,45.8107,45.7774,45.804,17000.0
2013-02-20 12:40:00,68.71,68.73,68.69,68.71,35000.0,45.804,45.8174,45.7907,45.804,35000.0
2013-02-20 12:45:00,68.71,68.71,68.7,68.71,8800.0,45.804,45.804,45.7974,45.804,8800.0
2013-02-20 12:50:00,68.7,68.72,68.68,68.72,32400.0,45.7974,45.8107,45.784,45.8107,32400.0
2013-02-20 12:55:00,68.72,68.73,68.71,68.73,8100.0,45.8107,45.8174,45.804,45.8174,8100.0
2013-02-20 13:00:00,68.73,68.73,68.67,68.67,27300.0,45.8174,45.8174,45.7774,45.7774,27300.0
2013-02-20 13:05:00,68.68,68.69,68.65,68.65,25500.0,45.784,45.7907,45.764,45.764,25500.0
2013-02-20 13:10:00,68.65,68.65,68.62,68.65,16700.0,45.764,45.764,45.744,45.764,16700.0
2013-02-20 13:15:00,68.64,68.67,68.63,68.67,22700.0,45.7574,45.7774,45.7507,45.7774,22700.0
2013-02-20 13:20:00,68.67,68.69,68.67,68.68,27700.0,45.7774,45.7907,45.7774,45.784,27700.0
2013-02-20 13:25:00,68.67,68.68,68.65,68.65,19800.0,45.7774,45.784,45.764,45.764,19800.0
2013-02-20 13:30:00,68.65,68.65,68.62,68.63,27200.0,45.764,45.764,45.744,45.7507,27200.0
2013-02-20 13:35:00,68.65,68.65,68.59,68.59,39200.0,45.764,45.764,45.724,45.724,39200.0
2013-02-20 13:40:00,68.6,68.65,68.6,68.65,24900.0,45.7307,45.764,45.7307,45.764,24900.0
2013-02-20 13:45:00,68.66,68.66,68.61,68.62,26200.0,45.7707,45.7707,45.7374,45.744,26200.0
2013-02-20 13:50:00,68.61,68.63,68.6,68.62,9700.0,45.7374,45.7507,45.7307,45.744,9700.0
2013-02-20 13:55:00,68.62,68.62,68.6,68.61,26100.0,45.744,45.744,45.7307,45.7374,26100.0
2013-02-20 14:00:00,68.6,68.63,68.55,68.63,195100.0,45.7307,45.7507,45.6974,45.7507,195100.0
2013-02-20 14:05:00,68.63,68.68,68.62,68.68,96700.0,45.7507,45.784,45.744,45.784,96700.0
2013-02-20 14:10:00,68.68,68.69,68.59,68.63,80800.0,45.784,45.7907,45.724,45.7507,80800.0
2013-02-20 14:15:00,68.64,68.66,68.6,68.64,46200.0,45.7574,45.7707,45.7307,45.7574,46200.0
2013-02-20 14:20:00,68.63,68.63,68.56,68.56,40000.0,45.7507,45.7507,45.704,45.704,40000.0
2013-02-20 14:25:00,68.56,68.6,68.56,68.59,24300.0,45.704,45.7307,45.704,45.724,24300.0
2013-02-20 14:30:00,68.59,68.6,68.57,68.57,22800.0,45.724,45.7307,45.7107,45.7107,22800.0
2013-02-20 14:35:00,68.57,68.58,68.55,68.58,57500.0,45.7107,45.7174,45.6974,45.7174,57500.0
2013-02-20 14:40:00,68.57,68.58,68.52,68.54,60500.0,45.7107,45.7174,45.6774,45.6907,60500.0
2013-02-20 14:45:00,68.54,68.55,68.49,68.5,33800.0,45.6907,45.6974,45.6574,45.664,33800.0
2013-02-20 14:50:00,68.51,68.55,68.47,68.48,39700.0,45.6707,45.6974,45.644,45.6507,39700.0
2013-02-20 14:55:00,68.49,68.5,68.44,68.47,46500.0,45.6574,45.664,45.624,45.644,46500.0
2013-02-20 15:00:00,68.47,68.47,68.36,68.36,67200.0,45.644,45.644,45.5707,45.5707,67200.0
2013-02-20 15:05:00,68.37,68.37,68.31,68.34,52700.0,45.5774,45.5774,45.5374,45.5574,52700.0
2013-02-20 15:10:00,68.35,68.43,68.34,68.39,181200.0,45.564,45.6174,45.5574,45.5907,181200.0
2013-02-20 15:15:00,68.39,68.39,68.34,68.37,137000.0,45.5907,45.5907,45.5574,45.5774,137000.0
2013-02-20 15:20:00,68.36,68.38,68.35,68.36,70000.0,45.5707,45.584,45.564,45.5707,70000.0
2013-02-20 15:25:00,68.35,68.35,68.27,68.29,59000.0,45.564,45.564,45.5107,45.524,59000.0
2013-02-20 15:30:00,68.28,68.29,68.16,68.2,92600.0,45.5174,45.524,45.4374,45.464,92600.0
2013-02-20 15:35:00,68.2,68.3,68.2,68.28,342300.0,45.464,45.5307,45.464,45.5174,342300.0
2013-02-20 15:40:00,68.28,68.29,68.25,68.25,180700.0,45.5174,45.524,45.4974,45.4974,180700.0
2013-02-20 15:45:00,68.25,68.29,68.19,68.21,305800.0,45.4974,45.524,45.4574,45.4707,305800.0
2013-02-20 15:50:00,68.21,68.22,68.14,68.17,441300.0,45.4707,45.4774,45.424,45.444,441300.0
2013-02-20 15:55:00,68.17,68.18,68.1,68.11,868400.0,45.444,45.4507,45.3974,45.404,868400.0
2013-02-21 09:30:00,67.97,68.08,67.91,67.99,299800.0,45.3107,45.384,45.2707,45.3241,299800.0
2013-02-21 09:35:00,67.99,68.03,67.86,67.91,377600.0,45.3241,45.3507,45.2374,45.2707,377600.0
2013-02-21 09:40:00,67.9,67.93,67.83,67.84,283300.0,45.2641,45.2841,45.2174,45.2241,283300.0
2013-02-21 09:45:00,67.84,67.84,67.71,67.74,311600.0,45.2241,45.2241,45.1374,45.1574,311600.0
2013-02-21 09:50:00,67.74,67.74,67.58,67.59,351500.0,45.1574,45.1574,45.0507,45.0574,351500.0
2013-02-21 09:55:00,67.59,67.59,67.55,67.57,663100.0,45.0574,45.0574,45.0307,45.0441,663100.0
2013-02-21 10:00:00,67.57,67.58,67.47,67.48,399800.0,45.0441,45.0507,44.9774,44.9841,399800.0
2013-02-21 10:05:00,67.49,67.56,67.48,67.55,356700.0,44.9907,45.0374,44.9841,45.0307,356700.0
2013-02-21 10:10:00,67.54,67.6,67.52,67.59,279100.0,45.0241,45.0641,45.0107,45.0574,279100.0
2013-02-21 10:15:00,67.59,67.59,67.55,67.56,68100.0,45.0574,45.0574,45.0307,45.0374,68100.0
2013-02-21 10:20:00,67.56,67.73,67.56,67.73,249100.0,45.0374,45.1507,45.0374,45.1507,249100.0
2013-02-21 10:25:00,67.74,67.82,67.74,67.8,120100.0,45.1574,45.2107,45.1574,45.1974,120100.0
2013-02-21 10:30:00,67.79,67.87,67.78,67.87,186300.0,45.1907,45.2441,45.1841,45.2441,186300.0
2013-02-21 10:35:00,67.86,67.89,67.76,67.76,215900.0,45.2374,45.2574,45.1707,45.1707,215900.0
2013-02-21 10:40:00,67.77,67.85,67.77,67.85,47900.0,45.1774,45.2307,45.1774,45.2307,47900.0
2013-02-21 10:45:00,67.85,67.87,67.78,67.82,147400.0,45.2307,45.2441,45.1841,45.2107,147400.0
2013-02-21 10:50:00,67.81,67.81,67.75,67.75,72200.0,45.2041,45.2041,45.1641,45.1641,72200.0
2013-02-21 10:55:00,67.75,67.75,67.68,67.71,83500.0,45.1641,45.1641,45.1174,45.1374,83500.0
2013-02-21 11:00:00,67.71,67.72,67.65,67.65,59000.0,45.1374,45.1441,45.0974,45.0974,59000.0
2013-02-21 11:05:00,67.66,67.7,67.65,67.66,59900.0,45.1041,45.1307,45.0974,45.1041,59900.0
2013-02-21 11:10:00,67.66,67.66,67.55,67.57,223000.0,45.1041,45.1041,45.0307,45.0441,223000.0
2013-02-21 11:15:00,67.56,67.57,67.54,67.55,164400.0,45.0374,45.0441,45.0241,45.0307,164400.0
2013-02-21 11:20:00,67.54,67.55,67.52,67.54,72100.0,45.0241,45.0307,45.0107,45.0241,72100.0
2013-02-21 11:25:00,67.55,67.58,67.52,67.57,123000.0,45.0307,45.0507,45.0107,45.0441,123000.0
2013-02-21 11:30:00,67.56,67.57,67.54,67.57,107100.0,45.0374,45.0441,45.0241,45.0441,107100.0
2013-02-21 11:35:00,67.57,67.6,67.57,67.6,65200.0,45.0441,45.0641,45.0441,45.0641,65200.0
2013-02-21 11:40:00,67.6,67.63,67.6,67.62,38600.0,45.0641,45.0841,45.0641,45.0774,38600.0
2013-02-21 11:45:00,67.62,67.63,67.58,67.59,47400.0,45.0774,45.0841,45.0507,45.0574,47400.0
2013-02-21 11:50:00,67.59,67.66,67.59,67.65,177100.0,45.0574,45.1041,45.0574,45.0974,177100.0
2013-02-21 11:55:00,67.65,67.66,67.61,67.64,104600.0,45.0974,45.1041,45.0707,45.0907,104600.0
2013-02-21 12:00:00,67.64,67.65,67.57,67.57,62700.0,45.0907,45.0974,45.0441,45.0441,62700.0
2013-02-21 12:05:00,67.57,67.58,67.55,67.55,64400.0,45.0441,45.0507,45.0307,45.0307,64400.0
2013-02-21 12:10:00,67.55,67.57,67.54,67.55,56300.0,45.0307,45.0441,45.0241,45.0307,56300.0
2013-02-21 12:15:00,67.55,67.56,67.52,67.53,153000.0,45.0307,45.0374,45.0107,45.0174,153000.0
2013-02-21 12:20:00,67.53,67.53,67.52,67.53,47600.0,45.0174,45.0174,45.0107,45.0174,47600.0
2013-02-21 12:25:00,67.54,67.55,67.52,67.55,65300.0,45.0241,45.0307,45.0107,45.0307,65300.0
2013-02-21 12:30:00,67.55,67.55,67.52,67.53,65400.0,45.0307,45.0307,45.0107,45.0174,65400.0
2013-02-21 12:35:00,67.53,67.53,67.51,67.52,88900.0,45.0174,45.0174,45.0041,45.0107,88900.0
2013-02-21 12:40:00,67.51,67.52,67.51,67.51,22400.0,45.0041,45.0107,45.0041,45.0041,22400.0
2013-02-21 12:45:00,67.51,67.52,67.5,67.52,130900.0,45.0041,45.0107,44.9974,45.0107,130900.0
2013-02-21 12:50:00,67.52,67.55,67.51,67.54,43200.0,45.0107,45.0307,45.0041,45.0241,43200.0
2013-02-21 12:55:00,67.54,67.56,67.54,67.55,77000.0,45.0241,45.0374,45.0241,45.0307,77000.0
2013-02-21 13:00:00,67.56,67.58,67.55,67.57,61500.0,45.0374,45.0507,45.0307,45.0441,61500.0
2013-02-21 13:05:00,67.58,67.58,67.54,67.55,155400.0,45.0507,45.0507,45.0241,45.0307,155400.0
2013-02-21 13:10:00,67.55,67.56,67.55,67.55,47900.0,45.0307,45.0374,45.0307,45.0307,47900.0
2013-02-21 13:15:00,67.55,67.56,67.55,67.56,75100.0,45.0307,45.0374,45.0307,45.0374,75100.0
2013-02-21 13:20:00,67.55,67.59,67.55,67.59,117100.0,45.0307,45.0574,45.0307,45.0574,117100.0
2013-02-21 13:25:00,67.59,67.59,67.57,67.58,37000.0,45.0574,45.0574,45.0441,45.0507,37000.0
2013-02-21 13:30:00,67.58,67.6,67.56,67.6,59500.0,45.0507,45.0641,45.0374,45.0641,59500.0
2013-02-21 13:35:00,67.59,67.6,67.58,67.58,70000.0,45.0574,45.0641,45.0507,45.0507,70000.0
2013-02-21 13:40:00,67.58,67.61,67.57,67.57,144400.0,45.0507,45.0707,45.0441,45.0441,144400.0
2013-02-21 13:45:00,67.57,67.58,67.54,67.55,77900.0,45.0441,45.0507,45.0241,45.0307,77900.0
2013-02-21 13:50:00,67.55,67.55,67.51,67.52,17800.0,45.0307,45.0307,45.0041,45.0107,17800.0
2013-02-21 13:55:00,67.51,67.52,67.48,67.5,62300.0,45.0041,45.0107,44.9841,44.9974,62300.0
2013-02-21 14:00:00,67.5,67.51,67.45,67.45,36300.0,44.9974,45.0041,44.9641,44.9641,36300.0
2013-02-21 14:05:00,67.46,67.46,67.43,67.44,128700.0,44.9707,44.9707,44.9507,44.9574,128700.0
2013-02-21 14:10:00,67.44,67.45,67.42,67.44,66800.0,44.9574,44.9641,44.9441,44.9574,66800.0
2013-02-21 14:15:00,67.44,67.45,67.42,67.43,78600.0,44.9574,44.9641,44.9441,44.9507,78600.0
2013-02-21 14:20:00,67.43,67.43,67.4,67.42,59600.0,44.9507,44.9507,44.9307,44.9441,59600.0
2013-02-21 14:25:00,67.43,67.46,67.41,67.46,93600.0,44.9507,44.9707,44.9374,44.9707,93600.0
2013-02-21 14:30:00,67.46,67.5,67.45,67.49,119100.0,44.9707,44.9974,44.9641,44.9907,119100.0
2013-02-21 14:35:00,67.5,67.5,67.46,67.47,50000.0,44.9974,44.9974,44.9707,44.9774,50000.0
2013-02-21 14:40:00,67.47,67.48,67.44,67.46,134700.0,44.9774,44.9841,44.9574,44.9707,134700.0
2013-02-21 14:45:00,67.46,67.48,67.46,67.48,57900.0,44.9707,44.9841,44.9707,44.9841,57900.0
2013-02-21 14:50:00,67.47,67.48,67.4,67.4,34400.0,44.9774,44.9841,44.9307,44.9307,34400.0
2013-02-21 14:55:00,67.4,67.56,67.4,67.56,358600.0,44.9307,45.0374,44.9307,45.0374,358600.0
2013-02-21 15:00:00,67.56,67.57,67.51,67.54,141100.0,45.0374,45.0441,45.0041,45.0241,141100.0
2013-02-21 15:05:00,67.53,67.64,67.53,67.63,319200.0,45.0174,45.0907,45.0174,45.0841,319200.0
2013-02-21 15:10:00,67.64,67.66,67.61,67.64,155700.0,45.0907,45.1041,45.0707,45.0907,155700.0
2013-02-21 15:15:00,67.64,67.64,67.58,67.58,77900.0,45.0907,45.0907,45.0507,45.0507,77900.0
2013-02-21 15:20:00,67.58,67.58,67.55,67.58,73200.0,45.0507,45.0507,45.0307,45.0507,73200.0
2013-02-21 15:25:00,67.58,67.64,67.58,67.61,250600.0,45.0507,45.0907,45.0507,45.0707,250600.0
2013-02-21 15:30:00,67.6,67.68,67.59,67.64,437800.0,45.0641,45.1174,45.0574,45.0907,437800.0
2013-02-21 15:35:00,67.63,67.64,67.59,67.6,129600.0,45.0841,45.0907,45.0574,45.0641,129600.0
2013-02-21 15:40:00,67.6,67.6,67.55,67.55,164200.0,45.0641,45.0641,45.0307,45.0307,164200.0
2013-02-21 15:45:00,67.56,67.59,67.55,67.58,177100.0,45.0374,45.0574,45.0307,45.0507,177100.0
2013-02-21 15:50:00,67.57,67.58,67.56,67.57,480300.0,45.0441,45.0507,45.0374,45.0441,480300.0
2013-02-21 15:55:00,67.57,67.58,67.52,67.54,1129600.0,45.0441,45.0507,45.0107,45.0241,1129600.0
2013-02-22 09:30:00,67.84,67.94,67.8,67.94,62300.0,45.2241,45.2907,45.1974,45.2907,62300.0
2013-02-22 09:35:00,67.91,67.97,67.9,67.91,176400.0,45.2707,45.3107,45.2641,45.2707,176400.0
2013-02-22 09:40:00,67.91,67.92,67.79,67.84,106200.0,45.2707,45.2774,45.1907,45.2241,106200.0
2013-02-22 09:45:00,67.85,67.87,67.82,67.84,76900.0,45.2307,45.2441,45.2107,45.2241,76900.0
2013-02-22 09:50:00,67.84,67.88,67.82,67.87,472200.0,45.2241,45.2507,45.2107,45.2441,472200.0
2013-02-22 09:55:00,67.87,67.95,67.87,67.88,145900.0,45.2441,45.2974,45.2441,45.2507,145900.0
2013-02-22 10:00:00,67.89,67.92,67.88,67.89,40200.0,45.2574,45.2774,45.2507,45.2574,40200.0
2013-02-22 10:05:00,67.88,67.94,67.88,67.93,95100.0,45.2507,45.2907,45.2507,45.2841,95100.0
2013-02-22 10:10:00,67.94,67.95,67.92,67.94,34100.0,45.2907,45.2974,45.2774,45.2907,34100.0
2013-02-22 10:15:00,67.93,68.01,67.89,68.01,72400.0,45.2841,45.3374,45.2574,45.3374,72400.0
2013-02-22 10:20:00,68.02,68.06,68.02,68.06,65200.0,45.3441,45.3707,45.3441,45.3707,65200.0
2013-02-22 10:25:00,68.06,68.07,67.94,67.95,139800.0,45.3707,45.3774,45.2907,45.2974,139800.0
2013-02-22 10:30:00,67.95,67.96,67.93,67.96,185800.0,45.2974,45.3041,45.2841,45.3041,185800.0
2013-02-22 10:35:00,67.96,68.0,67.96,67.96,47600.0,45.3041,45.3307,45.3041,45.3041,47600.0
2013-02-22 10:40:00,67.96,68.02,67.93,68.02,72900.0,45.3041,45.3441,45.2841,45.3441,72900.0
2013-02-22 10:45:00,68.01,68.03,67.93,67.93,343700.0,45.3374,45.3507,45.2841,45.2841,343700.0
2013-02-22 10:50:00,67.94,67.96,67.92,67.94,27300.0,45.2907,45.3041,45.2774,45.2907,27300.0
2013-02-22 10:55:00,67.95,68.0,67.94,67.97,120300.0,45.2974,45.3307,45.2907,45.3107,120300.0
2013-02-22 11:00:00,67.98,68.0,67.96,68.0,67800.0,45.3174,45.3307,45.3041,45.3307,67800.0
2013-02-22 11:05:00,68.0,68.04,67.99,68.02,83100.0,45.3307,45.3574,45.3241,45.3441,83100.0
2013-02-22 11:10:00,68.02,68.02,67.97,67.98,84800.0,45.3441,45.3441,45.3107,45.3174,84800.0
2013-02-22 11:15:00,67.98,67.98,67.9,67.92,72500.0,45.3174,45.3174,45.2641,45.2774,72500.0
2013-02-22 11:20:00,67.92,67.94,67.89,67.91,54400.0,45.2774,45.2907,45.2574,45.2707,54400.0
2013-02-22 11:25:00,67.91,67.92,67.89,67.89,13700.0,45.2707,45.2774,45.2574,45.2574,13700.0
2013-02-22 11:30:00,67.9,67.94,67.9,67.94,23300.0,45.2641,45.2907,45.2641,45.2907,23300.0
2013-02-22 11:35:00,67.93,67.98,67.93,67.98,37700.0,45.2841,45.3174,45.2841,45.3174,37700.0
2013-02-22 11:40:00,67.98,67.98,67.95,67.95,14100.0,45.3174,45.3174,45.2974,45.2974,14100.0
2013-02-22 11:45:00,67.96,67.99,67.96,67.98,32600.0,45.3041,45.3241,45.3041,45.3174,32600.0
2013-02-22 11:50:00,67.98,68.04,67.97,68.03,89800.0,45.3174,45.3574,45.3107,45.3507,89800.0
2013-02-22 11:55:00,68.03,68.04,68.02,68.04,7700.0,45.3507,45.3574,45.3441,45.3574,7700.0
2013-02-22 12:00:00,68.05,68.05,68.03,68.03,22600.0,45.3641,45.3641,45.3507,45.3507,22600.0
2013-02-22 12:05:00,68.04,68.04,68.0,68.04,57700.0,45.3574,45.3574,45.3307,45.3574,57700.0
2013-02-22 12:10:00,68.04,68.05,68.03,68.03,22900.0,45.3574,45.3641,45.3507,45.3507,22900.0
2013-02-22 12:15:00,68.03,68.05,68.02,68.04,29300.0,45.3507,45.3641,45.3441,45.3574,29300.0
2013-02-22 12:20:00,68.04,68.04,68.02,68.02,14300.0,45.3574,45.3574,45.3441,45.3441,14300.0
2013-02-22 12:25:00,68.01,68.04,68.01,68.01,29000.0,45.3374,45.3574,45.3374,45.3374,29000.0
2013-02-22 12:30:00,68.01,68.04,68.01,68.03,13400.0,45.3374,45.3574,45.3374,45.3507,13400.0
2013-02-22 12:35:00,68.03,68.05,68.02,68.04,13400.0,45.3507,45.3641,45.3441,45.3574,13400.0
2013-02-22 12:40:00,68.06,68.09,68.06,68.08,22200.0,45.3707,45.3907,45.3707,45.384,22200.0
2013-02-22 12:45:00,68.09,68.14,68.09,68.13,86500.0,45.3907,45.424,45.3907,45.4174,86500.0
2013-02-22 12:50:00,68.13,68.15,68.11,68.11,63600.0,45.4174,45.4307,45.404,45.404,63600.0
2013-02-22 12:55:00,68.1,68.1,68.08,68.08,35700.0,45.3974,45.3974,45.384,45.384,35700.0
2013-02-22 13:00:00,68.09,68.11,68.09,68.09,30400.0,45.3907,45.404,45.3907,45.3907,30400.0
2013-02-22 13:05:00,68.08,68.09,68.05,68.05,17700.0,45.384,45.3907,45.3641,45.3641,17700.0
2013-02-22 13:10:00,68.04,68.05,68.04,68.05,38400.0,45.3574,45.3641,45.3574,45.3641,38400.0
2013-02-22 13:15:00,68.05,68.06,68.04,68.05,84400.0,45.3641,45.3707,45.3574,45.3641,84400.0
2013-02-22 13:20:00,68.05,68.05,68.04,68.05,10600.0,45.3641,45.3641,45.3574,45.3641,10600.0
2013-02-22 13:25:00,68.05,68.05,68.02,68.03,61900.0,45.3641,45.3641,45.3441,45.3507,61900.0
2013-02-22 13:30:00,68.03,68.04,68.03,68.03,26000.0,45.3507,45.3574,45.3507,45.3507,26000.0
2013-02-22 13:35:00,68.04,68.08,68.03,68.08,45100.0,45.3574,45.384,45.3507,45.384,45100.0
2013-02-22 13:40:00,68.08,68.09,68.06,68.08,43600.0,45.384,45.3907,45.3707,45.384,43600.0
2013-02-22 13:45:00,68.07,68.09,68.07,68.09,14700.0,45.3774,45.3907,45.3774,45.3907,14700.0
2013-02-22 13:50:00,68.08,68.09,68.07,68.08,131700.0,45.384,45.3907,45.3774,45.384,131700.0
2013-02-22 13:55:00,68.08,68.08,68.07,68.07,22200.0,45.384,45.384,45.3774,45.3774,22200.0
2013-02-22 14:00:00,68.07,68.07,68.04,68.06,27900.0,45.3774,45.3774,45.3574,45.3707,27900.0
2013-02-22 14:05:00,68.06,68.06,68.0,68.0,25100.0,45.3707,45.3707,45.3307,45.3307,25100.0
2013-02-22 14:10:00,68.0,68.06,68.0,68.06,49100.0,45.3307,45.3707,45.3307,45.3707,49100.0
2013-02-22 14:15:00,68.06,68.06,68.03,68.03,52700.0,45.3707,45.3707,45.3507,45.3507,52700.0
2013-02-22 14:20:00,68.03,68.06,68.03,68.04,51400.0,45.3507,45.3707,45.3507,45.3574,51400.0
2013-02-22 14:25:00,68.03,68.06,68.02,68.05,98000.0,45.3507,45.3707,45.3441,45.3641,98000.0
2013-02-22 14:30:00,68.05,68.05,68.03,68.04,37300.0,45.3641,45.3641,45.3507,45.3574,37300.0
2013-02-22 14:35:00,68.05,68.05,68.02,68.03,15100.0,45.3641,45.3641,45.3441,45.3507,15100.0
2013-02-22 14:40:00,68.03,68.04,68.03,68.04,22600.0,45.3507,45.3574,45.3507,45.3574,22600.0
2013-02-22 14:45:00,68.04,68.06,68.04,68.06,47900.0,45.3574,45.3707,45.3574,45.3707,47900.0
2013-02-22 14:50:00,68.06,68.1,68.05,68.07,47300.0,45.3707,45.3974,45.3641,45.3774,47300.0
2013-02-22 14:55:00,68.07,68.07,68.06,68.07,15800.0,45.3774,45.3774,45.3707,45.3774,15800.0
2013-02-22 15:00:00,68.06,68.07,68.06,68.06,12400.0,45.3707,45.3774,45.3707,45.3707,12400.0
2013-02-22 15:05:00,68.06,68.07,68.03,68.03,132100.0,45.3707,45.3774,45.3507,45.3507,132100.0
2013-02-22 15:10:00,68.04,68.06,68.03,68.04,41600.0,45.3574,45.3707,45.3507,45.3574,41600.0
2013-02-22 15:15:00,68.04,68.07,68.04,68.06,56400.0,45.3574,45.3774,45.3574,45.3707,56400.0
2013-02-22 15:20:00,68.07,68.07,68.04,68.06,67500.0,45.3774,45.3774,45.3574,45.3707,67500.0
2013-02-22 15:25:00,68.06,68.08,68.05,68.07,49900.0,45.3707,45.384,45.3641,45.3774,49900.0
2013-02-22 15:30:00,68.07,68.1,68.07,68.1,50300.0,45.3774,45.3974,45.3774,45.3974,50300.0
2013-02-22 15:35:00,68.1,68.11,68.08,68.11,104600.0,45.3974,45.404,45.384,45.404,104600.0
2013-02-22 15:40:00,68.11,68.14,68.1,68.14,77000.0,45.404,45.424,45.3974,45.424,77000.0
2013-02-22 15:45:00,68.14,68.15,68.08,68.09,199300.0,45.424,45.4307,45.384,45.3907,199300.0
2013-02-22 15:50:00,68.09,68.09,68.05,68.06,289400.0,45.3907,45.3907,45.3641,45.3707,289400.0
2013-02-22 15:55:00,68.06,68.15,68.05,68.14,674500.0,45.3707,45.4307,45.3641,45.424,674500.0
2013-02-25 09:30:00,68.32,68.46,68.3,68.4,106000.0,45.544,45.6374,45.5307,45.5974,106000.0
2013-02-25 09:35:00,68.4,68.45,68.33,68.33,119700.0,45.5974,45.6307,45.5507,45.5507,119700.0
2013-02-25 09:40:00,68.32,68.39,68.3,68.36,149500.0,45.544,45.5907,45.5307,45.5707,149500.0
2013-02-25 09:45:00,68.36,68.37,68.24,68.27,113200.0,45.5707,45.5774,45.4907,45.5107,113200.0
2013-02-25 09:50:00,68.27,68.35,68.27,68.3,86300.0,45.5107,45.564,45.5107,45.5307,86300.0
2013-02-25 09:55:00,68.29,68.34,68.27,68.27,48500.0,45.524,45.5574,45.5107,45.5107,48500.0
2013-02-25 10:00:00,68.28,68.37,68.27,68.27,60500.0,45.5174,45.5774,45.5107,45.5107,60500.0
2013-02-25 10:05:00,68.28,68.31,68.19,68.19,37500.0,45.5174,45.5374,45.4574,45.4574,37500.0
2013-02-25 10:10:00,68.19,68.19,68.11,68.13,48100.0,45.4574,45.4574,45.404,45.4174,48100.0
2013-02-25 10:15:00,68.13,68.13,68.08,68.08,97800.0,45.4174,45.4174,45.384,45.384,97800.0
2013-02-25 10:20:00,68.08,68.08,67.97,67.97,84600.0,45.384,45.384,45.3107,45.3107,84600.0
2013-02-25 10:25:00,67.97,68.01,67.91,67.91,53600.0,45.3107,45.3374,45.2707,45.2707,53600.0
2013-02-25 10:30:00,67.93,68.03,67.92,68.02,42900.0,45.2841,45.3507,45.2774,45.3441,42900.0
2013-02-25 10:35:00,68.03,68.08,67.98,68.01,54700.0,45.3507,45.384,45.3174,45.3374,54700.0
2013-02-25 10:40:00,68.01,68.07,67.96,68.07,94200.0,45.3374,45.3774,45.3041,45.3774,94200.0
2013-02-25 10:45:00,68.07,68.08,67.99,68.02,62100.0,45.3774,45.384,45.3241,45.3441,62100.0
2013-02-25 10:50:00,68.01,68.01,67.89,67.93,45600.0,45.3374,45.3374,45.2574,45.2841,45600.0
2013-02-25 10:55:00,67.94,68.0,67.93,67.98,36000.0,45.2907,45.3307,45.2841,45.3174,36000.0
2013-02-25 11:00:00,67.97,67.99,67.9,67.96,67600.0,45.3107,45.3241,45.2641,45.3041,67600.0
2013-02-25 11:05:00,67.96,68.05,67.93,68.02,88100.0,45.3041,45.3641,45.2841,45.3441,88100.0
2013-02-25 11:10:00,68.02,68.03,67.98,67.99,41600.0,45.3441,45.3507,45.3174,45.3241,41600.0
2013-02-25 11:15:00,67.99,68.06,67.98,68.0,51500.0,45.3241,45.3707,45.3174,45.3307,51500.0
2013-02-25 11:20:00,67.99,68.03,67.97,68.02,32800.0,45.3241,45.3507,45.3107,45.3441,32800.0
2013-02-25 11:25:00,68.02,68.05,67.98,68.01,25500.0,45.3441,45.3641,45.3174,45.3374,25500.0
2013-02-25 11:30:00,68.01,68.02,67.98,67.98,16100.0,45.3374,45.3441,45.3174,45.3174,16100.0
2013-02-25 11:35:00,67.97,67.97,67.87,67.91,79800.0,45.3107,45.3107,45.2441,45.2707,79800.0
2013-02-25 11:40:00,67.91,67.94,67.87,67.88,17100.0,45.2707,45.2907,45.2441,45.2507,17100.0
2013-02-25 11:45:00,67.88,67.88,67.81,67.81,25800.0,45.2507,45.2507,45.2041,45.2041,25800.0
2013-02-25 11:50:00,67.81,67.82,67.73,67.82,118600.0,45.2041,45.2107,45.1507,45.2107,118600.0
2013-02-25 11:55:00,67.81,67.86,67.74,67.86,91500.0,45.2041,45.2374,45.1574,45.2374,91500.0
2013-02-25 12:00:00,67.85,67.86,67.8,67.85,16600.0,45.2307,45.2374,45.1974,45.2307,16600.0
2013-02-25 12:05:00,67.86,67.89,67.84,67.86,13700.0,45.2374,45.2574,45.2241,45.2374,13700.0
2013-02-25 12:10:00,67.85,67.86,67.8,67.81,15700.0,45.2307,45.2374,45.1974,45.2041,15700.0
2013-02-25 12:15:00,67.8,67.8,67.73,67.76,88400.0,45.1974,45.1974,45.1507,45.1707,88400.0
2013-02-25 12:20:00,67.75,67.78,67.73,67.78,36600.0,45.1641,45.1841,45.1507,45.1841,36600.0
2013-02-25 12:25:00,67.77,67.77,67.73,67.74,34700.0,45.1774,45.1774,45.1507,45.1574,34700.0
2013-02-25 12:30:00,67.73,67.73,67.67,67.73,29100.0,45.1507,45.1507,45.1107,45.1507,29100.0
2013-02-25 12:35:00,67.73,67.79,67.69,67.79,145800.0,45.1507,45.1907,45.1241,45.1907,145800.0
2013-02-25 12:40:00,67.79,67.81,67.73,67.74,49100.0,45.1907,45.2041,45.1507,45.1574,49100.0
2013-02-25 12:45:00,67.74,67.85,67.73,67.83,147000.0,45.1574,45.2307,45.1507,45.2174,147000.0
2013-02-25 12:50:00,67.83,67.85,67.82,67.84,8900.0,45.2174,45.2307,45.2107,45.2241,8900.0
2013-02-25 12:55:00,67.83,67.84,67.81,67.83,10500.0,45.2174,45.2241,45.2041,45.2174,10500.0
2013-02-25 13:00:00,67.84,67.86,67.81,67.81,15800.0,45.2241,45.2374,45.2041,45.2041,15800.0
2013-02-25 13:05:00,67.8,67.82,67.78,67.81,81800.0,45.1974,45.2107,45.1841,45.2041,81800.0
2013-02-25 13:10:00,67.82,67.85,67.82,67.85,18100.0,45.2107,45.2307,45.2107,45.2307,18100.0
2013-02-25 13:15:00,67.84,67.84,67.78,67.79,34400.0,45.2241,45.2241,45.1841,45.1907,34400.0
2013-02-25 13:20:00,67.78,67.79,67.76,67.77,34000.0,45.1841,45.1907,45.1707,45.1774,34000.0
2013-02-25 13:25:00,67.77,67.79,67.75,67.75,40400.0,45.1774,45.1907,45.1641,45.1641,40400.0
2013-02-25 13:30:00,67.76,67.77,67.67,67.68,83700.0,45.1707,45.1774,45.1107,45.1174,83700.0
2013-02-25 13:35:00,67.68,67.71,67.65,67.68,58100.0,45.1174,45.1374,45.0974,45.1174,58100.0
2013-02-25 13:40:00,67.68,67.69,67.58,67.63,120600.0,45.1174,45.1241,45.0507,45.0841,120600.0
2013-02-25 13:45:00,67.63,67.63,67.57,67.61,39200.0,45.0841,45.0841,45.0441,45.0707,39200.0
2013-02-25 13:50:00,67.61,67.61,67.54,67.57,43500.0,45.0707,45.0707,45.0241,45.0441,43500.0
2013-02-25 13:55:00,67.57,67.58,67.51,67.57,153800.0,45.0441,45.0507,45.0041,45.0441,153800.0
2013-02-25 14:00:00,67.56,67.56,67.52,67.54,34800.0,45.0374,45.0374,45.0107,45.0241,34800.0
2013-02-25 14:05:00,67.53,67.59,67.46,67.59,106500.0,45.0174,45.0574,44.9707,45.0574,106500.0
2013-02-25 14:10:00,67.59,67.63,67.55,67.63,87000.0,45.0574,45.0841,45.0307,45.0841,87000.0
2013-02-25 14:15:00,67.63,67.66,67.61,67.65,33400.0,45.0841,45.1041,45.0707,45.0974,33400.0
2013-02-25 14:20:00,67.64,67.66,67.6,67.6,46200.0,45.0907,45.1041,45.0641,45.0641,46200.0
2013-02-25 14:25:00,67.6,67.61,67.59,67.61,84000.0,45.0641,45.0707,45.0574,45.0707,84000.0
2013-02-25 14:30:00,67.62,67.65,67.61,67.64,67100.0,45.0774,45.0974,45.0707,45.0907,67100.0
2013-02-25 14:35:00,67.64,67.64,67.58,67.61,53900.0,45.0907,45.0907,45.0507,45.0707,53900.0
2013-02-25 14:40:00,67.61,67.62,67.58,67.6,43100.0,45.0707,45.0774,45.0507,45.0641,43100.0
2013-02-25 14:45:00,67.59,67.59,67.52,67.53,140900.0,45.0574,45.0574,45.0107,45.0174,140900.0
2013-02-25 14:50:00,67.54,67.6,67.54,67.57,139200.0,45.0241,45.0641,45.0241,45.0441,139200.0
2013-02-25 14:55:00,67.58,67.63,67.57,67.59,111900.0,45.0507,45.0841,45.0441,45.0574,111900.0
2013-02-25 15:00:00,67.59,67.61,67.55,67.59,81400.0,45.0574,45.0707,45.0307,45.0574,81400.0
2013-02-25 15:05:00,67.59,67.6,67.57,67.59,55600.0,45.0574,45.0641,45.0441,45.0574,55600.0
2013-02-25 15:10:00,67.59,67.6,67.54,67.55,107500.0,45.0574,45.0641,45.0241,45.0307,107500.0
2013-02-25 15:15:00,67.54,67.54,67.44,67.45,344700.0,45.0241,45.0241,44.9574,44.9641,344700.0
2013-02-25 15:20:00,67.44,67.46,67.4,67.44,202100.0,44.9574,44.9707,44.9307,44.9574,202100.0
2013-02-25 15:25:00,67.45,67.45,67.35,67.37,343000.0,44.9641,44.9641,44.8974,44.9107,343000.0
2013-02-25 15:30:00,67.37,67.41,67.37,67.4,168800.0,44.9107,44.9374,44.9107,44.9307,168800.0
2013-02-25 15:35:00,67.4,67.4,67.33,67.33,167500.0,44.9307,44.9307,44.8841,44.8841,167500.0
2013-02-25 15:40:00,67.33,67.33,67.23,67.23,309800.0,44.8841,44.8841,44.8174,44.8174,309800.0
2013-02-25 15:45:00,67.23,67.25,67.18,67.19,386000.0,44.8174,44.8307,44.7841,44.7908,386000.0
2013-02-25 15:50:00,67.19,67.19,67.09,67.13,827400.0,44.7908,44.7908,44.7241,44.7508,827400.0
2013-02-25 15:55:00,67.13,67.13,66.99,67.01,1473800.0,44.7508,44.7508,44.6574,44.6708,1473800.0
2013-02-26 09:30:00,67.25,67.46,67.21,67.38,126500.0,44.8307,44.9707,44.8041,44.9174,126500.0
2013-02-26 09:35:00,67.4,67.64,67.4,67.56,274100.0,44.9307,45.0907,44.9307,45.0374,274100.0
2013-02-26 09:40:00,67.55,67.67,67.5,67.5,240500.0,45.0307,45.1107,44.9974,44.9974,240500.0
2013-02-26 09:45:00,67.5,67.5,67.39,67.42,177200.0,44.9974,44.9974,44.9241,44.9441,177200.0
2013-02-26 09:50:00,67.42,67.53,67.42,67.45,155000.0,44.9441,45.0174,44.9441,44.9641,155000.0
2013-02-26 09:55:00,67.45,67.47,67.41,67.44,142500.0,44.9641,44.9774,44.9374,44.9574,142500.0
2013-02-26 10:00:00,67.44,67.52,67.42,67.52,124500.0,44.9574,45.0107,44.9441,45.0107,124500.0
2013-02-26 10:05:00,67.53,67.55,67.38,67.38,42900.0,45.0174,45.0307,44.9174,44.9174,42900.0
2013-02-26 10:10:00,67.39,67.43,67.37,67.43,226700.0,44.9241,44.9507,44.9107,44.9507,226700.0
2013-02-26 10:15:00,67.43,67.54,67.42,67.5,222000.0,44.9507,45.0241,44.9441,44.9974,222000.0
2013-02-26 10:20:00,67.5,67.52,67.43,67.47,291100.0,44.9974,45.0107,44.9507,44.9774,291100.0
2013-02-26 10:25:00,67.45,67.48,67.25,67.26,91100.0,44.9641,44.9841,44.8307,44.8374,91100.0
2013-02-26 10:30:00,67.25,67.25,67.13,67.15,88400.0,44.8307,44.8307,44.7508,44.7641,88400.0
2013-02-26 10:35:00,67.13,67.25,67.09,67.25,106200.0,44.7508,44.8307,44.7241,44.8307,106200.0
2013-02-26 10:40:00,67.25,67.29,67.2,67.21,98400.0,44.8307,44.8574,44.7974,44.8041,98400.0
2013-02-26 10:45:00,67.21,67.28,67.14,67.28,79900.0,44.8041,44.8507,44.7574,44.8507,79900.0
2013-02-26 10:50:00,67.28,67.33,67.23,67.29,78600.0,44.8507,44.8841,44.8174,44.8574,78600.0
2013-02-26 10:55:00,67.3,67.3,67.23,67.25,71200.0,44.8641,44.8641,44.8174,44.8307,71200.0
2013-02-26 11:00:00,67.26,67.26,67.12,67.14,61600.0,44.8374,44.8374,44.7441,44.7574,61600.0
2013-02-26 11:05:00,67.13,67.14,67.04,67.09,79400.0,44.7508,44.7574,44.6908,44.7241,79400.0
2013-02-26 11:10:00,67.1,67.21,67.06,67.07,79900.0,44.7308,44.8041,44.7041,44.7108,79900.0
2013-02-26 11:15:00,67.08,67.17,67.08,67.13,147700.0,44.7174,44.7774,44.7174,44.7508,147700.0
2013-02-26 11:20:00,67.14,67.15,67.08,67.11,91600.0,44.7574,44.7641,44.7174,44.7374,91600.0
2013-02-26 11:25:00,67.11,67.17,67.11,67.11,48100.0,44.7374,44.7774,44.7374,44.7374,48100.0
2013-02-26 11:30:00,67.12,67.22,67.12,67.17,78500.0,44.7441,44.8107,44.7441,44.7774,78500.0
2013-02-26 11:35:00,67.17,67.17,67.1,67.12,164000.0,44.7774,44.7774,44.7308,44.7441,164000.0
2013-02-26 11:40:00,67.12,67.13,67.03,67.07,86600.0,44.7441,44.7508,44.6841,44.7108,86600.0
2013-02-26 11:45:00,67.07,67.07,67.0,67.03,25800.0,44.7108,44.7108,44.6641,44.6841,25800.0
2013-02-26 11:50:00,67.04,67.11,67.04,67.1,45800.0,44.6908,44.7374,44.6908,44.7308,45800.0
2013-02-26 11:55:00,67.1,67.15,67.07,67.11,40000.0,44.7308,44.7641,44.7108,44.7374,40000.0
2013-02-26 12:00:00,67.12,67.16,67.08,67.16,55200.0,44.7441,44.7708,44.7174,44.7708,55200.0
2013-02-26 12:05:00,67.16,67.22,67.12,67.2,67700.0,44.7708,44.8107,44.7441,44.7974,67700.0
2013-02-26 12:10:00,67.21,67.21,67.12,67.14,90700.0,44.8041,44.8041,44.7441,44.7574,90700.0
2013-02-26 12:15:00,67.14,67.16,67.12,67.12,74400.0,44.7574,44.7708,44.7441,44.7441,74400.0
2013-02-26 12:20:00,67.12,67.16,67.11,67.15,66300.0,44.7441,44.7708,44.7374,44.7641,66300.0
2013-02-26 12:25:00,67.15,67.18,67.14,67.14,45200.0,44.7641,44.7841,44.7574,44.7574,45200.0
2013-02-26 12:30:00,67.14,67.22,67.12,67.2,81200.0,44.7574,44.8107,44.7441,44.7974,81200.0
2013-02-26 12:35:00,67.2,67.32,67.2,67.31,99800.0,44.7974,44.8774,44.7974,44.8707,99800.0
2013-02-26 12:40:00,67.32,67.32,67.27,67.28,30100.0,44.8774,44.8774,44.8441,44.8507,30100.0
2013-02-26 12:45:00,67.27,67.27,67.23,67.25,28400.0,44.8441,44.8441,44.8174,44.8307,28400.0
2013-02-26 12:50:00,67.25,67.25,67.21,67.23,33000.0,44.8307,44.8307,44.8041,44.8174,33000.0
2013-02-26 12:55:00,67.23,67.24,67.18,67.18,17800.0,44.8174,44.8241,44.7841,44.7841,17800.0
2013-02-26 13:00:00,67.19,67.3,67.19,67.28,44100.0,44.7908,44.8641,44.7908,44.8507,44100.0
2013-02-26 13:05:00,67.29,67.29,67.28,67.28,33500.0,44.8574,44.8574,44.8507,44.8507,33500.0
2013-02-26 13:10:00,67.29,67.29,67.23,67.25,23900.0,44.8574,44.8574,44.8174,44.8307,23900.0
2013-02-26 13:15:00,67.26,67.27,67.19,67.19,48500.0,44.8374,44.8441,44.7908,44.7908,48500.0
2013-02-26 13:20:00,67.19,67.28,67.17,67.28,47600.0,44.7908,44.8507,44.7774,44.8507,47600.0
2013-02-26 13:25:00,67.28,67.28,67.19,67.19,19900.0,44.8507,44.8507,44.7908,44.7908,19900.0
2013-02-26 13:30:00,67.2,67.28,67.2,67.27,64500.0,44.7974,44.8507,44.7974,44.8441,64500.0
2013-02-26 13:35:00,67.26,67.28,67.25,67.25,23600.0,44.8374,44.8507,44.8307,44.8307,23600.0
2013-02-26 13:40:00,67.25,67.26,67.21,67.21,25000.0,44.8307,44.8374,44.8041,44.8041,25000.0
2013-02-26 13:45:00,67.22,67.26,67.22,67.23,14700.0,44.8107,44.8374,44.8107,44.8174,14700.0
2013-02-26 13:50:00,67.23,67.36,67.23,67.32,116100.0,44.8174,44.9041,44.8174,44.8774,116100.0
2013-02-26 13:55:00,67.34,67.35,67.29,67.33,56300.0,44.8907,44.8974,44.8574,44.8841,56300.0
2013-02-26 14:00:00,67.34,67.37,67.28,67.35,60900.0,44.8907,44.9107,44.8507,44.8974,60900.0
2013-02-26 14:05:00,67.36,67.41,67.36,67.38,41000.0,44.9041,44.9374,44.9041,44.9174,41000.0
2013-02-26 14:10:00,67.39,67.41,67.36,67.41,38100.0,44.9241,44.9374,44.9041,44.9374,38100.0
2013-02-26 14:15:00,67.41,67.41,67.37,67.39,22600.0,44.9374,44.9374,44.9107,44.9241,22600.0
2013-02-26 14:20:00,67.4,67.44,67.39,67.42,83200.0,44.9307,44.9574,44.9241,44.9441,83200.0
2013-02-26 14:25:00,67.42,67.45,67.39,67.45,39300.0,44.9441,44.9641,44.9241,44.9641,39300.0
2013-02-26 14:30:00,67.45,67.45,67.38,67.45,70900.0,44.9641,44.9641,44.9174,44.9641,70900.0
2013-02-26 14:35:00,67.46,67.48,67.44,67.46,37600.0,44.9707,44.9841,44.9574,44.9707,37600.0
2013-02-26 14:40:00,67.45,67.45,67.4,67.42,52900.0,44.9641,44.9641,44.9307,44.9441,52900.0
2013-02-26 14:45:00,67.42,67.42,67.38,67.39,34800.0,44.9441,44.9441,44.9174,44.9241,34800.0
2013-02-26 14:50:00,67.39,67.42,67.36,67.38,95400.0,44.9241,44.9441,44.9041,44.9174,95400.0
2013-02-26 14:55:00,67.39,67.46,67.39,67.42,116700.0,44.9241,44.9707,44.9241,44.9441,116700.0
2013-02-26 15:00:00,67.43,67.48,67.43,67.46,46000.0,44.9507,44.9841,44.9507,44.9707,46000.0
2013-02-26 15:05:00,67.47,67.5,67.4,67.5,139500.0,44.9774,44.9974,44.9307,44.9974,139500.0
2013-02-26 15:10:00,67.5,67.5,67.42,67.45,83200.0,44.9974,44.9974,44.9441,44.9641,83200.0
2013-02-26 15:15:00,67.45,67.47,67.41,67.46,93500.0,44.9641,44.9774,44.9374,44.9707,93500.0
2013-02-26 15:20:00,67.46,67.47,67.41,67.42,95200.0,44.9707,44.9774,44.9374,44.9441,95200.0
2013-02-26 15:25:00,67.42,67.46,67.41,67.46,75500.0,44.9441,44.9707,44.9374,44.9707,75500.0
2013-02-26 15:30:00,67.47,67.47,67.42,67.44,60600.0,44.9774,44.9774,44.9441,44.9574,60600.0
2013-02-26 15:35:00,67.45,67.5,67.45,67.5,150900.0,44.9641,44.9974,44.9641,44.9974,150900.0
2013-02-26 15:40:00,67.49,67.56,67.49,67.54,98900.0,44.9907,45.0374,44.9907,45.0241,98900.0
2013-02-26 15:45:00,67.55,67.57,67.51,67.53,149000.0,45.0307,45.0441,45.0041,45.0174,149000.0
2013-02-26 15:50:00,67.54,67.56,67.52,67.55,179300.0,45.0241,45.0374,45.0107,45.0307,179300.0
2013-02-26 15:55:00,67.56,67.58,67.49,67.56,433300.0,45.0374,45.0507,44.9907,45.0374,433300.0
2013-02-27 09:30:00,67.59,67.68,67.45,67.46,100500.0,45.0574,45.1174,44.9641,44.9707,100500.0
2013-02-27 09:35:00,67.45,67.71,67.45,67.7,112300.0,44.9641,45.1374,44.9641,45.1307,112300.0
2013-02-27 09:40:00,67.7,67.86,67.7,67.84,99700.0,45.1307,45.2374,45.1307,45.2241,99700.0
2013-02-27 09:45:00,67.83,67.84,67.75,67.76,33000.0,45.2174,45.2241,45.1641,45.1707,33000.0
2013-02-27 09:50:00,67.77,67.84,67.75,67.79,84300.0,45.1774,45.2241,45.1641,45.1907,84300.0
2013-02-27 09:55:00,67.79,67.83,67.76,67.82,61300.0,45.1907,45.2174,45.1707,45.2107,61300.0
2013-02-27 10:00:00,67.82,67.87,67.77,67.81,111800.0,45.2107,45.2441,45.1774,45.2041,111800.0
2013-02-27 10:05:00,67.82,67.83,67.72,67.77,74700.0,45.2107,45.2174,45.1441,45.1774,74700.0
2013-02-27 10:10:00,67.78,67.85,67.78,67.85,46400.0,45.1841,45.2307,45.1841,45.2307,46400.0
2013-02-27 10:15:00,67.86,67.88,67.85,67.88,37900.0,45.2374,45.2507,45.2307,45.2507,37900.0
2013-02-27 10:20:00,67.89,67.96,67.89,67.96,65500.0,45.2574,45.3041,45.2574,45.3041,65500.0
2013-02-27 10:25:00,67.96,67.98,67.89,67.9,86000.0,45.3041,45.3174,45.2574,45.2641,86000.0
2013-02-27 10:30:00,67.89,67.96,67.89,67.96,49800.0,45.2574,45.3041,45.2574,45.3041,49800.0
2013-02-27 10:35:00,67.96,68.0,67.94,67.99,94600.0,45.3041,45.3307,45.2907,45.3241,94600.0
2013-02-27 10:40:00,68.0,68.02,67.95,67.97,81300.0,45.3307,45.3441,45.2974,45.3107,81300.0
2013-02-27 10:45:00,67.97,67.99,67.91,67.91,54900.0,45.3107,45.3241,45.2707,45.2707,54900.0
2013-02-27 10:50:00,67.92,67.93,67.9,67.91,62400.0,45.2774,45.2841,45.2641,45.2707,62400.0
2013-02-27 10:55:00,67.91,67.91,67.87,67.9,26800.0,45.2707,45.2707,45.2441,45.2641,26800.0
2013-02-27 11:00:00,67.9,68.05,67.9,68.03,129400.0,45.2641,45.3641,45.2641,45.3507,129400.0
2013-02-27 11:05:00,68.03,68.04,68.0,68.03,110700.0,45.3507,45.3574,45.3307,45.3507,110700.0
2013-02-27 11:10:00,68.04,68.06,68.01,68.03,57600.0,45.3574,45.3707,45.3374,45.3507,57600.0
2013-02-27 11:15:00,68.03,68.03,67.96,68.0,84100.0,45.3507,45.3507,45.3041,45.3307,84100.0
2013-02-27 11:20:00,68.01,68.03,68.0,68.0,71400.0,45.3374,45.3507,45.3307,45.3307,71400.0
2013-02-27 11:25:00,68.0,68.04,67.98,68.03,32800.0,45.3307,45.3574,45.3174,45.3507,32800.0
2013-02-27 11:30:00,68.03,68.05,67.98,67.99,42000.0,45.3507,45.3641,45.3174,45.3241,42000.0
2013-02-27 11:35:00,67.98,68.01,67.98,67.99,32900.0,45.3174,45.3374,45.3174,45.3241,32900.0
2013-02-27 11:40:00,67.99,68.02,67.98,68.0,78800.0,45.3241,45.3441,45.3174,45.3307,78800.0
2013-02-27 11:45:00,68.01,68.02,67.97,67.97,37300.0,45.3374,45.3441,45.3107,45.3107,37300.0
2013-02-27 11:50:00,67.97,68.05,67.96,68.04,68300.0,45.3107,45.3641,45.3041,45.3574,68300.0
2013-02-27 11:55:00,68.04,68.06,68.03,68.04,118200.0,45.3574,45.3707,45.3507,45.3574,118200.0
2013-02-27 12:00:00,68.04,68.04,68.02,68.04,21800.0,45.3574,45.3574,45.3441,45.3574,21800.0
2013-02-27 12:05:00,68.04,68.09,68.04,68.08,57100.0,45.3574,45.3907,45.3574,45.384,57100.0
2013-02-27 12:10:00,68.07,68.07,68.03,68.04,38600.0,45.3774,45.3774,45.3507,45.3574,38600.0
2013-02-27 12:15:00,68.05,68.06,68.03,68.04,65600.0,45.3641,45.3707,45.3507,45.3574,65600.0
2013-02-27 12:20:00,68.04,68.08,68.03,68.07,77300.0,45.3574,45.384,45.3507,45.3774,77300.0
2013-02-27 12:25:00,68.06,68.08,68.05,68.08,143500.0,45.3707,45.384,45.3641,45.384,143500.0
2013-02-27 12:30:00,68.08,68.14,68.06,68.13,109700.0,45.384,45.424,45.3707,45.4174,109700.0
2013-02-27 12:35:00,68.13,68.17,68.13,68.16,56100.0,45.4174,45.444,45.4174,45.4374,56100.0
2013-02-27 12:40:00,68.16,68.19,68.14,68.14,61400.0,45.4374,45.4574,45.424,45.424,61400.0
2013-02-27 12:45:00,68.15,68.15,68.13,68.13,30400.0,45.4307,45.4307,45.4174,45.4174,30400.0
2013-02-27 12:50:00,68.13,68.14,68.1,68.11,40700.0,45.4174,45.424,45.3974,45.404,40700.0
2013-02-27 12:55:00,68.1,68.13,68.09,68.11,80400.0,45.3974,45.4174,45.3907,45.404,80400.0
2013-02-27 13:00:00,68.12,68.13,68.07,68.09,33000.0,45.4107,45.4174,45.3774,45.3907,33000.0
2013-02-27 13:05:00,68.09,68.11,68.08,68.1,32400.0,45.3907,45.404,45.384,45.3974,32400.0
2013-02-27 13:10:00,68.1,68.12,68.09,68.11,51600.0,45.3974,45.4107,45.3907,45.404,51600.0
2013-02-27 13:15:00,68.11,68.12,68.08,68.08,17500.0,45.404,45.4107,45.384,45.384,17500.0
2013-02-27 13:20:00,68.08,68.11,68.07,68.07,36700.0,45.384,45.404,45.3774,45.3774,36700.0
2013-02-27 13:25:00,68.06,68.08,68.05,68.08,54700.0,45.3707,45.384,45.3641,45.384,54700.0
2013-02-27 13:30:00,68.08,68.08,68.04,68.08,69700.0,45.384,45.384,45.3574,45.384,69700.0
2013-02-27 13:35:00,68.08,68.14,68.08,68.13,48500.0,45.384,45.424,45.384,45.4174,48500.0
2013-02-27 13:40:00,68.14,68.14,68.11,68.12,49400.0,45.424,45.424,45.404,45.4107,49400.0
2013-02-27 13:45:00,68.12,68.13,68.06,68.06,27400.0,45.4107,45.4174,45.3707,45.3707,27400.0
2013-02-27 13:50:00,68.06,68.09,68.06,68.08,26300.0,45.3707,45.3907,45.3707,45.384,26300.0
2013-02-27 13:55:00,68.08,68.1,68.08,68.09,26400.0,45.384,45.3974,45.384,45.3907,26400.0
2013-02-27 14:00:00,68.1,68.15,68.1,68.14,36600.0,45.3974,45.4307,45.3974,45.424,36600.0
2013-02-27 14:05:00,68.14,68.25,68.14,68.25,32700.0,45.424,45.4974,45.424,45.4974,32700.0
2013-02-27 14:10:00,68.26,68.39,68.26,68.39,90100.0,45.504,45.5907,45.504,45.5907,90100.0
2013-02-27 14:15:00,68.39,68.41,68.35,68.37,155300.0,45.5907,45.604,45.564,45.5774,155300.0
2013-02-27 14:20:00,68.38,68.42,68.37,68.39,126500.0,45.584,45.6107,45.5774,45.5907,126500.0
2013-02-27 14:25:00,68.38,68.39,68.33,68.33,63800.0,45.584,45.5907,45.5507,45.5507,63800.0
2013-02-27 14:30:00,68.34,68.34,68.31,68.32,29200.0,45.5574,45.5574,45.5374,45.544,29200.0
2013-02-27 14:35:00,68.32,68.32,68.28,68.28,20500.0,45.544,45.544,45.5174,45.5174,20500.0
2013-02-27 14:40:00,68.28,68.28,68.17,68.2,88900.0,45.5174,45.5174,45.444,45.464,88900.0
2013-02-27 14:45:00,68.2,68.27,68.2,68.25,105400.0,45.464,45.5107,45.464,45.4974,105400.0
2013-02-27 14:50:00,68.25,68.25,68.2,68.2,140000.0,45.4974,45.4974,45.464,45.464,140000.0
2013-02-27 14:55:00,68.2,68.2,68.12,68.14,157100.0,45.464,45.464,45.4107,45.424,157100.0
2013-02-27 15:00:00,68.14,68.15,68.09,68.1,156600.0,45.424,45.4307,45.3907,45.3974,156600.0
2013-02-27 15:05:00,68.09,68.15,68.06,68.14,128200.0,45.3907,45.4307,45.3707,45.424,128200.0
2013-02-27 15:10:00,68.13,68.16,68.12,68.14,110300.0,45.4174,45.4374,45.4107,45.424,110300.0
2013-02-27 15:15:00,68.15,68.17,68.12,68.12,146700.0,45.4307,45.444,45.4107,45.4107,146700.0
2013-02-27 15:20:00,68.12,68.16,68.12,68.16,122500.0,45.4107,45.4374,45.4107,45.4374,122500.0
2013-02-27 15:25:00,68.15,68.2,68.13,68.15,187500.0,45.4307,45.464,45.4174,45.4307,187500.0
2013-02-27 15:30:00,68.14,68.16,68.13,68.15,160000.0,45.424,45.4374,45.4174,45.4307,160000.0
2013-02-27 15:35:00,68.15,68.18,68.13,68.17,131600.0,45.4307,45.4507,45.4174,45.444,131600.0
2013-02-27 15:40:00,68.17,68.17,68.12,68.13,133100.0,45.444,45.444,45.4107,45.4174,133100.0
2013-02-27 15:45:00,68.12,68.18,68.12,68.13,268900.0,45.4107,45.4507,45.4107,45.4174,268900.0
2013-02-27 15:50:00,68.13,68.16,68.13,68.13,243100.0,45.4174,45.4374,45.4174,45.4174,243100.0
2013-02-27 15:55:00,68.14,68.14,68.08,68.1,597900.0,45.424,45.424,45.384,45.3974,597900.0
2013-02-28 09:30:00,68.1,68.15,68.04,68.1,63000.0,45.3974,45.4307,45.3574,45.3974,63000.0
2013-02-28 09:35:00,68.11,68.21,68.08,68.2,157600.0,45.404,45.4707,45.384,45.464,157600.0
2013-02-28 09:40:00,68.21,68.26,68.14,68.23,152500.0,45.4707,45.504,45.424,45.484,152500.0
2013-02-28 09:45:00,68.21,68.27,68.15,68.24,127800.0,45.4707,45.5107,45.4307,45.4907,127800.0
2013-02-28 09:50:00,68.24,68.25,68.09,68.1,126700.0,45.4907,45.4974,45.3907,45.3974,126700.0
2013-02-28 09:55:00,68.1,68.13,68.02,68.11,122800.0,45.3974,45.4174,45.3441,45.404,122800.0
2013-02-28 10:00:00,68.12,68.16,67.97,67.99,84000.0,45.4107,45.4374,45.3107,45.3241,84000.0
2013-02-28 10:05:00,68.0,68.09,68.0,68.07,53900.0,45.3307,45.3907,45.3307,45.3774,53900.0
2013-02-28 10:10:00,68.06,68.15,68.04,68.14,85900.0,45.3707,45.4307,45.3574,45.424,85900.0
2013-02-28 10:15:00,68.14,68.16,68.11,68.14,69700.0,45.424,45.4374,45.404,45.424,69700.0
2013-02-28 10:20:00,68.14,68.18,68.11,68.12,52100.0,45.424,45.4507,45.404,45.4107,52100.0
2013-02-28 10:25:00,68.11,68.15,68.09,68.15,52500.0,45.404,45.4307,45.3907,45.4307,52500.0
2013-02-28 10:30:00,68.15,68.15,68.07,68.1,51400.0,45.4307,45.4307,45.3774,45.3974,51400.0
2013-02-28 10:35:00,68.11,68.13,68.09,68.11,44100.0,45.404,45.4174,45.3907,45.404,44100.0
2013-02-28 10:40:00,68.11,68.12,68.05,68.07,46200.0,45.404,45.4107,45.3641,45.3774,46200.0
2013-02-28 10:45:00,68.07,68.1,68.04,68.08,52100.0,45.3774,45.3974,45.3574,45.384,52100.0
2013-02-28 10:50:00,68.08,68.13,68.08,68.13,31600.0,45.384,45.4174,45.384,45.4174,31600.0
2013-02-28 10:55:00,68.12,68.14,68.07,68.11,75600.0,45.4107,45.424,45.3774,45.404,75600.0
2013-02-28 11:00:00,68.11,68.15,68.08,68.14,20800.0,45.404,45.4307,45.384,45.424,20800.0
2013-02-28 11:05:00,68.14,68.19,68.14,68.18,27300.0,45.424,45.4574,45.424,45.4507,27300.0
2013-02-28 11:10:00,68.18,68.2,68.16,68.16,34000.0,45.4507,45.464,45.4374,45.4374,34000.0
2013-02-28 11:15:00,68.17,68.21,68.17,68.2,21000.0,45.444,45.4707,45.444,45.464,21000.0
2013-02-28 11:20:00,68.2,68.22,68.2,68.21,11300.0,45.464,45.4774,45.464,45.4707,11300.0
2013-02-28 11:25:00,68.21,68.24,68.17,68.23,61300.0,45.4707,45.4907,45.444,45.484,61300.0
2013-02-28 11:30:00,68.23,68.23,68.18,68.18,14400.0,45.484,45.484,45.4507,45.4507,14400.0
2013-02-28 11:35:00,68.18,68.18,68.11,68.11,10300.0,45.4507,45.4507,45.404,45.404,10300.0
2013-02-28 11:40:00,68.11,68.16,68.11,68.16,27700.0,45.404,45.4374,45.404,45.4374,27700.0
2013-02-28 11:45:00,68.17,68.17,68.11,68.13,21200.0,45.444,45.444,45.404,45.4174,21200.0
2013-02-28 11:50:00,68.13,68.14,68.11,68.12,34600.0,45.4174,45.424,45.404,45.4107,34600.0
2013-02-28 11:55:00,68.12,68.16,68.11,68.15,26200.0,45.4107,45.4374,45.404,45.4307,26200.0
2013-02-28 12:00:00,68.16,68.17,68.14,68.17,19100.0,45.4374,45.444,45.424,45.444,19100.0
2013-02-28 12:05:00,68.17,68.17,68.13,68.13,10200.0,45.444,45.444,45.4174,45.4174,10200.0
2013-02-28 12:10:00,68.13,68.14,68.11,68.12,24000.0,45.4174,45.424,45.404,45.4107,24000.0
2013-02-28 12:15:00,68.12,68.14,68.11,68.14,27900.0,45.4107,45.424,45.404,45.424,27900.0
2013-02-28 12:20:00,68.14,68.15,68.13,68.13,18100.0,45.424,45.4307,45.4174,45.4174,18100.0
2013-02-28 12:25:00,68.13,68.14,68.11,68.13,22200.0,45.4174,45.424,45.404,45.4174,22200.0
2013-02-28 12:30:00,68.13,68.15,68.13,68.15,8800.0,45.4174,45.4307,45.4174,45.4307,8800.0
2013-02-28 12:35:00,68.15,68.16,68.13,68.14,17700.0,45.4307,45.4374,45.4174,45.424,17700.0
2013-02-28 12:40:00,68.15,68.18,68.14,68.17,12500.0,45.4307,45.4507,45.424,45.444,12500.0
2013-02-28 12:45:00,68.17,68.18,68.16,68.17,7300.0,45.444,45.4507,45.4374,45.444,7300.0
2013-02-28 12:50:00,68.17,68.2,68.17,68.18,84300.0,45.444,45.464,45.444,45.4507,84300.0
2013-02-28 12:55:00,68.18,68.2,68.17,68.17,17400.0,45.4507,45.464,45.444,45.444,17400.0
2013-02-28 13:00:00,68.17,68.22,68.17,68.22,55500.0,45.444,45.4774,45.444,45.4774,55500.0
2013-02-28 13:05:00,68.22,68.25,68.2,68.25,76900.0,45.4774,45.4974,45.464,45.4974,76900.0
2013-02-28 13:10:00,68.25,68.28,68.24,68.27,102100.0,45.4974,45.5174,45.4907,45.5107,102100.0
2013-02-28 13:15:00,68.27,68.34,68.26,68.33,94400.0,45.5107,45.5574,45.504,45.5507,94400.0
2013-02-28 13:20:00,68.34,68.39,68.32,68.38,72900.0,45.5574,45.5907,45.544,45.584,72900.0
2013-02-28 13:25:00,68.38,68.44,68.38,68.4,221200.0,45.584,45.624,45.584,45.5974,221200.0
2013-02-28 13:30:00,68.4,68.4,68.37,68.37,42300.0,45.5974,45.5974,45.5774,45.5774,42300.0
2013-02-28 13:35:00,68.37,68.39,68.36,68.36,45200.0,45.5774,45.5907,45.5707,45.5707,45200.0
2013-02-28 13:40:00,68.37,68.39,68.36,68.38,54000.0,45.5774,45.5907,45.5707,45.584,54000.0
2013-02-28 13:45:00,68.38,68.4,68.37,68.4,62700.0,45.584,45.5974,45.5774,45.5974,62700.0
2013-02-28 13:50:00,68.4,68.4,68.37,68.4,217200.0,45.5974,45.5974,45.5774,45.5974,217200.0
2013-02-28 13:55:00,68.39,68.4,68.36,68.38,100600.0,45.5907,45.5974,45.5707,45.584,100600.0
2013-02-28 14:00:00,68.37,68.38,68.37,68.37,27500.0,45.5774,45.584,45.5774,45.5774,27500.0
2013-02-28 14:05:00,68.37,68.4,68.35,68.4,54900.0,45.5774,45.5974,45.564,45.5974,54900.0
2013-02-28 14:10:00,68.4,68.42,68.39,68.4,249900.0,45.5974,45.6107,45.5907,45.5974,249900.0
2013-02-28 14:15:00,68.4,68.41,68.39,68.41,96100.0,45.5974,45.604,45.5907,45.604,96100.0
2013-02-28 14:20:00,68.4,68.43,68.4,68.41,44900.0,45.5974,45.6174,45.5974,45.604,44900.0
2013-02-28 14:25:00,68.4,68.41,68.37,68.38,24400.0,45.5974,45.604,45.5774,45.584,24400.0
2013-02-28 14:30:00,68.38,68.39,68.36,68.37,110900.0,45.584,45.5907,45.5707,45.5774,110900.0
2013-02-28 14:35:00,68.37,68.37,68.34,68.37,40600.0,45.5774,45.5774,45.5574,45.5774,40600.0
2013-02-28 14:40:00,68.37,68.37,68.34,68.35,47000.0,45.5774,45.5774,45.5574,45.564,47000.0
2013-02-28 14:45:00,68.34,68.35,68.31,68.33,66900.0,45.5574,45.564,45.5374,45.5507,66900.0
2013-02-28 14:50:00,68.33,68.36,68.31,68.35,94400.0,45.5507,45.5707,45.5374,45.564,94400.0
2013-02-28 14:55:00,68.35,68.36,68.34,68.35,61300.0,45.564,45.5707,45.5574,45.564,61300.0
2013-02-28 15:00:00,68.34,68.35,68.31,68.34,37100.0,45.5574,45.564,45.5374,45.5574,37100.0
2013-02-28 15:05:00,68.34,68.34,68.3,68.32,59400.0,45.5574,45.5574,45.5307,45.544,59400.0
2013-02-28 15:10:00,68.33,68.33,68.24,68.24,74000.0,45.5507,45.5507,45.4907,45.4907,74000.0
2013-02-28 15:15:00,68.24,68.26,68.21,68.22,85100.0,45.4907,45.504,45.4707,45.4774,85100.0
2013-02-28 15:20:00,68.22,68.28,68.2,68.25,118300.0,45.4774,45.5174,45.464,45.4974,118300.0
2013-02-28 15:25:00,68.25,68.26,68.21,68.26,64700.0,45.4974,45.504,45.4707,45.504,64700.0
2013-02-28 15:30:00,68.26,68.26,68.21,68.22,50600.0,45.504,45.504,45.4707,45.4774,50600.0
2013-02-28 15:35:00,68.21,68.25,68.2,68.25,143300.0,45.4707,45.4974,45.464,45.4974,143300.0
2013-02-28 15:40:00,68.25,68.32,68.23,68.32,170700.0,45.4974,45.544,45.484,45.544,170700.0
2013-02-28 15:45:00,68.32,68.34,68.28,68.33,297500.0,45.544,45.5574,45.5174,45.5507,297500.0
2013-02-28 15:50:00,68.33,68.33,68.26,68.27,282700.0,45.5507,45.5507,45.504,45.5107,282700.0
2013-02-28 15:55:00,68.27,68.27,68.09,68.14,1386300.0,45.5107,45.5107,45.3907,45.424,1386300.0
2013-03-01 09:30:00,67.85,68.17,67.85,68.1,247800.0,45.2307,45.444,45.2307,45.3974,247800.0
2013-03-01 09:35:00,68.09,68.1,67.68,67.7,672100.0,45.3907,45.3974,45.1174,45.1307,672100.0
2013-03-01 09:40:00,67.7,67.79,67.59,67.7,309200.0,45.1307,45.1907,45.0574,45.1307,309200.0
2013-03-01 09:45:00,67.71,67.81,67.65,67.71,148900.0,45.1374,45.2041,45.0974,45.1374,148900.0
2013-03-01 09:50:00,67.7,67.73,67.65,67.73,125300.0,45.1307,45.1507,45.0974,45.1507,125300.0
2013-03-01 09:55:00,67.73,67.81,67.66,67.69,78900.0,45.1507,45.2041,45.1041,45.1241,78900.0
2013-03-01 10:00:00,67.71,67.82,67.71,67.76,115600.0,45.1374,45.2107,45.1374,45.1707,115600.0
2013-03-01 10:05:00,67.77,67.89,67.75,67.82,229200.0,45.1774,45.2574,45.1641,45.2107,229200.0
2013-03-01 10:10:00,67.82,67.83,67.79,67.8,29200.0,45.2107,45.2174,45.1907,45.1974,29200.0
2013-03-01 10:15:00,67.79,67.79,67.64,67.64,49800.0,45.1907,45.1907,45.0907,45.0907,49800.0
2013-03-01 10:20:00,67.65,67.7,67.61,67.68,328800.0,45.0974,45.1307,45.0707,45.1174,328800.0
2013-03-01 10:25:00,67.68,67.81,67.67,67.81,118800.0,45.1174,45.2041,45.1107,45.2041,118800.0
2013-03-01 10:30:00,67.82,67.92,67.81,67.85,92100.0,45.2107,45.2774,45.2041,45.2307,92100.0
2013-03-01 10:35:00,67.85,67.88,67.82,67.83,138100.0,45.2307,45.2507,45.2107,45.2174,138100.0
2013-03-01 10:40:00,67.83,67.92,67.81,67.91,47800.0,45.2174,45.2774,45.2041,45.2707,47800.0
2013-03-01 10:45:00,67.92,67.99,67.89,67.89,78000.0,45.2774,45.3241,45.2574,45.2574,78000.0
2013-03-01 10:50:00,67.89,67.98,67.88,67.96,65700.0,45.2574,45.3174,45.2507,45.3041,65700.0
2013-03-01 10:55:00,67.96,68.11,67.96,68.11,55600.0,45.3041,45.404,45.3041,45.404,55600.0
2013-03-01 11:00:00,68.11,68.2,68.11,68.14,127100.0,45.404,45.464,45.404,45.424,127100.0
2013-03-01 11:05:00,68.14,68.16,68.03,68.06,97800.0,45.424,45.4374,45.3507,45.3707,97800.0
2013-03-01 11:10:00,68.07,68.07,67.97,67.97,30600.0,45.3774,45.3774,45.3107,45.3107,30600.0
2013-03-01 11:15:00,67.94,67.94,67.84,67.84,87300.0,45.2907,45.2907,45.2241,45.2241,87300.0
2013-03-01 11:20:00,67.84,67.87,67.81,67.86,170300.0,45.2241,45.2441,45.2041,45.2374,170300.0
2013-03-01 11:25:00,67.86,67.9,67.81,67.82,123100.0,45.2374,45.2641,45.2041,45.2107,123100.0
2013-03-01 11:30:00,67.82,67.96,67.82,67.94,67400.0,45.2107,45.3041,45.2107,45.2907,67400.0
2013-03-01 11:35:00,67.93,67.98,67.86,67.93,40700.0,45.2841,45.3174,45.2374,45.2841,40700.0
2013-03-01 11:40:00,67.93,67.93,67.8,67.86,115400.0,45.2841,45.2841,45.1974,45.2374,115400.0
2013-03-01 11:45:00,67.88,67.88,67.78,67.79,47600.0,45.2507,45.2507,45.1841,45.1907,47600.0
2013-03-01 11:50:00,67.8,67.85,67.78,67.78,103300.0,45.1974,45.2307,45.1841,45.1841,103300.0
2013-03-01 11:55:00,67.79,67.87,67.77,67.86,20900.0,45.1907,45.2441,45.1774,45.2374,20900.0
2013-03-01 12:00:00,67.87,67.91,67.85,67.91,49800.0,45.2441,45.2707,45.2307,45.2707,49800.0
2013-03-01 12:05:00,67.9,67.96,67.89,67.95,29300.0,45.2641,45.3041,45.2574,45.2974,29300.0
2013-03-01 12:10:00,67.95,67.98,67.87,67.87,163600.0,45.2974,45.3174,45.2441,45.2441,163600.0
2013-03-01 12:15:00,67.87,67.91,67.84,67.84,330200.0,45.2441,45.2707,45.2241,45.2241,330200.0
2013-03-01 12:20:00,67.83,67.9,67.78,67.86,110900.0,45.2174,45.2641,45.1841,45.2374,110900.0
2013-03-01 12:25:00,67.86,67.86,67.79,67.8,305200.0,45.2374,45.2374,45.1907,45.1974,305200.0
2013-03-01 12:30:00,67.8,67.91,67.8,67.88,122700.0,45.1974,45.2707,45.1974,45.2507,122700.0
2013-03-01 12:35:00,67.87,67.98,67.87,67.98,47800.0,45.2441,45.3174,45.2441,45.3174,47800.0
2013-03-01 12:40:00,67.97,68.06,67.97,68.04,31100.0,45.3107,45.3707,45.3107,45.3574,31100.0
2013-03-01 12:45:00,68.05,68.12,68.03,68.12,52400.0,45.3641,45.4107,45.3507,45.4107,52400.0
2013-03-01 12:50:00,68.1,68.13,68.08,68.08,164700.0,45.3974,45.4174,45.384,45.384,164700.0
2013-03-01 12:55:00,68.09,68.17,68.09,68.15,40300.0,45.3907,45.444,45.3907,45.4307,40300.0
2013-03-01 13:00:00,68.15,68.18,68.13,68.17,33000.0,45.4307,45.4507,45.4174,45.444,33000.0
2013-03-01 13:05:00,68.16,68.16,68.06,68.06,35400.0,45.4374,45.4374,45.3707,45.3707,35400.0
2013-03-01 13:10:00,68.05,68.07,67.98,67.98,251200.0,45.3641,45.3774,45.3174,45.3174,251200.0
2013-03-01 13:15:00,67.98,68.0,67.96,67.98,98700.0,45.3174,45.3307,45.3041,45.3174,98700.0
2013-03-01 13:20:00,67.98,68.09,67.97,68.09,29800.0,45.3174,45.3907,45.3107,45.3907,29800.0
2013-03-01 13:25:00,68.09,68.11,68.05,68.09,30700.0,45.3907,45.404,45.3641,45.3907,30700.0
2013-03-01 13:30:00,68.08,68.1,68.01,68.03,49800.0,45.384,45.3974,45.3374,45.3507,49800.0
2013-03-01 13:35:00,68.02,68.13,68.02,68.12,15200.0,45.3441,45.4174,45.3441,45.4107,15200.0
2013-03-01 13:40:00,68.13,68.17,68.11,68.11,90900.0,45.4174,45.444,45.404,45.404,90900.0
2013-03-01 13:45:00,68.12,68.15,68.1,68.11,29600.0,45.4107,45.4307,45.3974,45.404,29600.0
2013-03-01 13:50:00,68.11,68.15,68.11,68.14,72700.0,45.404,45.4307,45.404,45.424,72700.0
2013-03-01 13:55:00,68.14,68.15,68.13,68.14,156000.0,45.424,45.4307,45.4174,45.424,156000.0
2013-03-01 14:00:00,68.14,68.16,68.13,68.15,161700.0,45.424,45.4374,45.4174,45.4307,161700.0
2013-03-01 14:05:00,68.14,68.16,68.11,68.12,172400.0,45.424,45.4374,45.404,45.4107,172400.0
2013-03-01 14:10:00,68.11,68.16,68.08,68.15,69100.0,45.404,45.4374,45.384,45.4307,69100.0
2013-03-01 14:15:00,68.15,68.21,68.15,68.2,121300.0,45.4307,45.4707,45.4307,45.464,121300.0
2013-03-01 14:20:00,68.2,68.2,68.16,68.16,95900.0,45.464,45.464,45.4374,45.4374,95900.0
2013-03-01 14:25:00,68.16,68.16,68.13,68.13,80600.0,45.4374,45.4374,45.4174,45.4174,80600.0
2013-03-01 14:30:00,68.13,68.19,68.13,68.19,81100.0,45.4174,45.4574,45.4174,45.4574,81100.0
2013-03-01 14:35:00,68.2,68.24,68.2,68.2,39900.0,45.464,45.4907,45.464,45.464,39900.0
2013-03-01 14:40:00,68.2,68.21,68.16,68.17,198700.0,45.464,45.4707,45.4374,45.444,198700.0
2013-03-01 14:45:00,68.18,68.18,68.11,68.11,52700.0,45.4507,45.4507,45.404,45.404,52700.0
2013-03-01 14:50:00,68.1,68.14,68.06,68.14,49100.0,45.3974,45.424,45.3707,45.424,49100.0
2013-03-01 14:55:00,68.15,68.2,68.13,68.2,35500.0,45.4307,45.464,45.4174,45.464,35500.0
2013-03-01 15:00:00,68.2,68.2,68.1,68.1,40100.0,45.464,45.464,45.3974,45.3974,40100.0
2013-03-01 15:05:00,68.1,68.17,68.08,68.16,50600.0,45.3974,45.444,45.384,45.4374,50600.0
2013-03-01 15:10:00,68.17,68.2,68.16,68.19,14300.0,45.444,45.464,45.4374,45.4574,14300.0
2013-03-01 15:15:00,68.18,68.2,68.16,68.16,34100.0,45.4507,45.464,45.4374,45.4374,34100.0
2013-03-01 15:20:00,68.16,68.18,68.12,68.16,44300.0,45.4374,45.4507,45.4107,45.4374,44300.0
2013-03-01 15:25:00,68.15,68.19,68.14,68.16,74100.0,45.4307,45.4574,45.424,45.4374,74100.0
2013-03-01 15:30:00,68.16,68.23,68.16,68.19,60100.0,45.4374,45.484,45.4374,45.4574,60100.0
2013-03-01 15:35:00,68.2,68.23,68.19,68.22,165500.0,45.464,45.484,45.4574,45.4774,165500.0
2013-03-01 15:40:00,68.22,68.22,68.18,68.2,70800.0,45.4774,45.4774,45.4507,45.464,70800.0
2013-03-01 15:45:00,68.2,68.33,68.2,68.27,355900.0,45.464,45.5507,45.464,45.5107,355900.0
2013-03-01 15:50:00,68.28,68.33,68.25,68.25,270400.0,45.5174,45.5507,45.4974,45.4974,270400.0
2013-03-01 15:55:00,68.25,68.27,68.19,68.23,1594900.0,45.4974,45.5107,45.4574,45.484,1594900.0
2013-03-04 09:30:00,68.12,68.37,68.12,68.32,120100.0,45.4107,45.5774,45.4107,45.544,120100.0
2013-03-04 09:35:00,68.32,68.42,68.3,68.38,181900.0,45.544,45.6107,45.5307,45.584,181900.0
2013-03-04 09:40:00,68.38,68.43,68.25,68.25,156600.0,45.584,45.6174,45.4974,45.4974,156600.0
2013-03-04 09:45:00,68.25,68.43,68.23,68.43,142700.0,45.4974,45.6174,45.484,45.6174,142700.0
2013-03-04 09:50:00,68.43,68.46,68.37,68.43,59500.0,45.6174,45.6374,45.5774,45.6174,59500.0
2013-03-04 09:55:00,68.43,68.44,68.36,68.37,102400.0,45.6174,45.624,45.5707,45.5774,102400.0
2013-03-04 10:00:00,68.36,68.49,68.36,68.45,111800.0,45.5707,45.6574,45.5707,45.6307,111800.0
2013-03-04 10:05:00,68.45,68.48,68.4,68.47,80200.0,45.6307,45.6507,45.5974,45.644,80200.0
2013-03-04 10:10:00,68.47,68.47,68.31,68.31,72700.0,45.644,45.644,45.5374,45.5374,72700.0
2013-03-04 10:15:00,68.32,68.36,68.3,68.33,28100.0,45.544,45.5707,45.5307,45.5507,28100.0
2013-03-04 10:20:00,68.33,68.34,68.27,68.31,63600.0,45.5507,45.5574,45.5107,45.5374,63600.0
2013-03-04 10:25:00,68.31,68.39,68.3,68.37,23300.0,45.5374,45.5907,45.5307,45.5774,23300.0
2013-03-04 10:30:00,68.37,68.43,68.37,68.37,45300.0,45.5774,45.6174,45.5774,45.5774,45300.0
2013-03-04 10:35:00,68.36,68.4,68.34,68.4,54600.0,45.5707,45.5974,45.5574,45.5974,54600.0
2013-03-04 10:40:00,68.41,68.47,68.41,68.46,119600.0,45.604,45.644,45.604,45.6374,119600.0
2013-03-04 10:45:00,68.47,68.47,68.42,68.45,87500.0,45.644,45.644,45.6107,45.6307,87500.0
2013-03-04 10:50:00,68.45,68.47,68.4,68.42,30800.0,45.6307,45.644,45.5974,45.6107,30800.0
2013-03-04 10:55:00,68.42,68.42,68.36,68.38,11600.0,45.6107,45.6107,45.5707,45.584,11600.0
2013-03-04 11:00:00,68.38,68.4,68.36,68.39,53000.0,45.584,45.5974,45.5707,45.5907,53000.0
2013-03-04 11:05:00,68.4,68.41,68.34,68.37,47200.0,45.5974,45.604,45.5574,45.5774,47200.0
2013-03-04 11:10:00,68.36,68.39,68.36,68.37,28600.0,45.5707,45.5907,45.5707,45.5774,28600.0
2013-03-04 11:15:00,68.37,68.49,68.37,68.49,51300.0,45.5774,45.6574,45.5774,45.6574,51300.0
2013-03-04 11:20:00,68.49,68.49,68.44,68.49,55200.0,45.6574,45.6574,45.624,45.6574,55200.0
2013-03-04 11:25:00,68.49,68.53,68.45,68.48,124300.0,45.6574,45.684,45.6307,45.6507,124300.0
2013-03-04 11:30:00,68.47,68.51,68.46,68.49,74900.0,45.644,45.6707,45.6374,45.6574,74900.0
2013-03-04 11:35:00,68.49,68.5,68.47,68.49,34900.0,45.6574,45.664,45.644,45.6574,34900.0
2013-03-04 11:40:00,68.49,68.5,68.48,68.5,45000.0,45.6574,45.664,45.6507,45.664,45000.0
2013-03-04 11:45:00,68.51,68.51,68.47,68.48,10900.0,45.6707,45.6707,45.644,45.6507,10900.0
2013-03-04 11:50:00,68.48,68.53,68.48,68.53,19600.0,45.6507,45.684,45.6507,45.684,19600.0
2013-03-04 11:55:00,68.53,68.53,68.47,68.48,62500.0,45.684,45.684,45.644,45.6507,62500.0
2013-03-04 12:00:00,68.49,68.53,68.49,68.5,26000.0,45.6574,45.684,45.6574,45.664,26000.0
2013-03-04 12:05:00,68.5,68.5,68.41,68.41,31400.0,45.664,45.664,45.604,45.604,31400.0
2013-03-04 12:10:00,68.41,68.5,68.4,68.5,23000.0,45.604,45.664,45.5974,45.664,23000.0
2013-03-04 12:15:00,68.49,68.49,68.42,68.45,32200.0,45.6574,45.6574,45.6107,45.6307,32200.0
2013-03-04 12:20:00,68.45,68.45,68.41,68.43,23300.0,45.6307,45.6307,45.604,45.6174,23300.0
2013-03-04 12:25:00,68.43,68.46,68.41,68.45,54000.0,45.6174,45.6374,45.604,45.6307,54000.0
2013-03-04 12:30:00,68.44,68.45,68.4,68.4,9400.0,45.624,45.6307,45.5974,45.5974,9400.0
2013-03-04 12:35:00,68.4,68.48,68.39,68.44,42600.0,45.5974,45.6507,45.5907,45.624,42600.0
2013-03-04 12:40:00,68.44,68.49,68.44,68.49,38800.0,45.624,45.6574,45.624,45.6574,38800.0
2013-03-04 12:45:00,68.49,68.5,68.47,68.48,26400.0,45.6574,45.664,45.644,45.6507,26400.0
2013-03-04 12:50:00,68.49,68.53,68.49,68.51,37800.0,45.6574,45.684,45.6574,45.6707,37800.0
2013-03-04 12:55:00,68.52,68.58,68.52,68.57,33200.0,45.6774,45.7174,45.6774,45.7107,33200.0
2013-03-04 13:00:00,68.57,68.59,68.56,68.58,49400.0,45.7107,45.724,45.704,45.7174,49400.0
2013-03-04 13:05:00,68.57,68.61,68.55,68.59,88400.0,45.7107,45.7374,45.6974,45.724,88400.0
2013-03-04 13:10:00,68.59,68.6,68.57,68.6,26100.0,45.724,45.7307,45.7107,45.7307,26100.0
2013-03-04 13:15:00,68.6,68.63,68.6,68.63,17600.0,45.7307,45.7507,45.7307,45.7507,17600.0
2013-03-04 13:20:00,68.63,68.76,68.63,68.75,154900.0,45.7507,45.8374,45.7507,45.8307,154900.0
2013-03-04 13:25:00,68.75,68.81,68.72,68.81,43000.0,45.8307,45.8707,45.8107,45.8707,43000.0
2013-03-04 13:30:00,68.81,68.83,68.73,68.76,75500.0,45.8707,45.884,45.8174,45.8374,75500.0
2013-03-04 13:35:00,68.75,68.75,68.7,68.71,104000.0,45.8307,45.8307,45.7974,45.804,104000.0
2013-03-04 13:40:00,68.71,68.8,68.7,68.79,49900.0,45.804,45.864,45.7974,45.8574,49900.0
2013-03-04 13:45:00,68.79,68.81,68.78,68.81,56700.0,45.8574,45.8707,45.8507,45.8707,56700.0
2013-03-04 13:50:00,68.8,68.8,68.74,68.74,82700.0,45.864,45.864,45.824,45.824,82700.0
2013-03-04 13:55:00,68.73,68.73,68.66,68.72,62700.0,45.8174,45.8174,45.7707,45.8107,62700.0
2013-03-04 14:00:00,68.72,68.76,68.71,68.75,192300.0,45.8107,45.8374,45.804,45.8307,192300.0
2013-03-04 14:05:00,68.74,68.76,68.72,68.72,150600.0,45.824,45.8374,45.8107,45.8107,150600.0
2013-03-04 14:10:00,68.73,68.73,68.69,68.73,31100.0,45.8174,45.8174,45.7907,45.8174,31100.0
2013-03-04 14:15:00,68.73,68.75,68.72,68.73,22300.0,45.8174,45.8307,45.8107,45.8174,22300.0
2013-03-04 14:20:00,68.73,68.76,68.73,68.75,55000.0,45.8174,45.8374,45.8174,45.8307,55000.0
2013-03-04 14:25:00,68.75,68.89,68.75,68.87,211100.0,45.8307,45.924,45.8307,45.9107,211100.0
2013-03-04 14:30:00,68.87,68.9,68.81,68.82,154800.0,45.9107,45.9307,45.8707,45.8774,154800.0
2013-03-04 14:35:00,68.81,68.85,68.8,68.84,74000.0,45.8707,45.8974,45.864,45.8907,74000.0
2013-03-04 14:40:00,68.83,68.88,68.81,68.87,116300.0,45.884,45.9174,45.8707,45.9107,116300.0
2013-03-04 14:45:00,68.86,68.91,68.85,68.9,32300.0,45.904,45.9374,45.8974,45.9307,32300.0
2013-03-04 14:50:00,68.91,68.91,68.84,68.9,90500.0,45.9374,45.9374,45.8907,45.9307,90500.0
2013-03-04 14:55:00,68.9,68.91,68.86,68.87,147200.0,45.9307,45.9374,45.904,45.9107,147200.0
2013-03-04 15:00:00,68.86,68.88,68.86,68.88,22800.0,45.904,45.9174,45.904,45.9174,22800.0
2013-03-04 15:05:00,68.88,68.89,68.84,68.85,54600.0,45.9174,45.924,45.8907,45.8974,54600.0
2013-03-04 15:10:00,68.84,68.85,68.83,68.85,29900.0,45.8907,45.8974,45.884,45.8974,29900.0
2013-03-04 15:15:00,68.85,68.86,68.84,68.84,70600.0,45.8974,45.904,45.8907,45.8907,70600.0
2013-03-04 15:20:00,68.84,68.9,68.83,68.87,412700.0,45.8907,45.9307,45.884,45.9107,412700.0
2013-03-04 15:25:00,68.87,68.89,68.86,68.87,52400.0,45.9107,45.924,45.904,45.9107,52400.0
2013-03-04 15:30:00,68.88,68.9,68.86,68.88,100200.0,45.9174,45.9307,45.904,45.9174,100200.0
2013-03-04 15:35:00,68.87,68.88,68.85,68.87,68700.0,45.9107,45.9174,45.8974,45.9107,68700.0
2013-03-04 15:40:00,68.87,68.87,68.79,68.8,170000.0,45.9107,45.9107,45.8574,45.864,170000.0
2013-03-04 15:45:00,68.8,68.83,68.77,68.79,258100.0,45.864,45.884,45.844,45.8574,258100.0
2013-03-04 15:50:00,68.78,68.82,68.74,68.75,514500.0,45.8507,45.8774,45.824,45.8307,514500.0
2013-03-04 15:55:00,68.75,68.78,68.72,68.76,1280500.0,45.8307,45.8507,45.8107,45.8374,1280500.0
2013-03-05 09:30:00,69.12,69.13,68.77,68.85,176700.0,46.0773,46.084,45.844,45.8974,176700.0
2013-03-05 09:35:00,68.87,69.12,68.87,69.06,308700.0,45.9107,46.0773,45.9107,46.0373,308700.0
2013-03-05 09:40:00,69.07,69.21,69.06,69.08,132900.0,46.044,46.1373,46.0373,46.0507,132900.0
2013-03-05 09:45:00,69.08,69.14,69.07,69.09,84000.0,46.0507,46.0907,46.044,46.0573,84000.0
2013-03-05 09:50:00,69.09,69.09,69.01,69.05,119200.0,46.0573,46.0573,46.004,46.0307,119200.0
2013-03-05 09:55:00,69.05,69.1,68.98,69.04,125100.0,46.0307,46.064,45.984,46.024,125100.0
2013-03-05 10:00:00,69.04,69.17,69.03,69.07,446100.0,46.024,46.1107,46.0173,46.044,446100.0
2013-03-05 10:05:00,69.08,69.1,69.05,69.08,124100.0,46.0507,46.064,46.0307,46.0507,124100.0
2013-03-05 10:10:00,69.08,69.13,69.05,69.08,82900.0,46.0507,46.084,46.0307,46.0507,82900.0
2013-03-05 10:15:00,69.09,69.16,69.08,69.13,136200.0,46.0573,46.104,46.0507,46.084,136200.0
2013-03-05 10:20:00,69.13,69.17,69.12,69.14,196300.0,46.084,46.1107,46.0773,46.0907,196300.0
2013-03-05 10:25:00,69.13,69.15,69.12,69.12,103800.0,46.084,46.0973,46.0773,46.0773,103800.0
2013-03-05 10:30:00,69.13,69.19,69.11,69.18,51100.0,46.084,46.124,46.0707,46.1173,51100.0
2013-03-05 10:35:00,69.18,69.18,69.15,69.18,17400.0,46.1173,46.1173,46.0973,46.1173,17400.0
2013-03-05 10:40:00,69.18,69.25,69.17,69.23,60300.0,46.1173,46.164,46.1107,46.1507,60300.0
2013-03-05 10:45:00,69.24,69.3,69.23,69.29,66000.0,46.1573,46.1973,46.1507,46.1907,66000.0
2013-03-05 10:50:00,69.3,69.32,69.26,69.27,108800.0,46.1973,46.2107,46.1707,46.1773,108800.0
2013-03-05 10:55:00,69.27,69.29,69.23,69.23,51900.0,46.1773,46.1907,46.1507,46.1507,51900.0
2013-03-05 11:00:00,69.24,69.24,69.1,69.11,77900.0,46.1573,46.1573,46.064,46.0707,77900.0
2013-03-05 11:05:00,69.1,69.18,69.1,69.17,61900.0,46.064,46.1173,46.064,46.1107,61900.0
2013-03-05 11:10:00,69.18,69.26,69.18,69.24,89000.0,46.1173,46.1707,46.1173,46.1573,89000.0
2013-03-05 11:15:00,69.24,69.26,69.17,69.21,55500.0,46.1573,46.1707,46.1107,46.1373,55500.0
2013-03-05 11:20:00,69.2,69.23,69.19,69.23,18100.0,46.1307,46.1507,46.124,46.1507,18100.0
2013-03-05 11:25:00,69.22,69.23,69.18,69.18,64500.0,46.144,46.1507,46.1173,46.1173,64500.0
2013-03-05 11:30:00,69.18,69.19,69.11,69.12,30100.0,46.1173,46.124,46.0707,46.0773,30100.0
2013-03-05 11:35:00,69.12,69.12,69.09,69.09,125100.0,46.0773,46.0773,46.0573,46.0573,125100.0
2013-03-05 11:40:00,69.1,69.17,69.1,69.15,34200.0,46.064,46.1107,46.064,46.0973,34200.0
2013-03-05 11:45:00,69.15,69.17,69.15,69.17,4200.0,46.0973,46.1107,46.0973,46.1107,4200.0
2013-03-05 11:50:00,69.17,69.18,69.16,69.17,13800.0,46.1107,46.1173,46.104,46.1107,13800.0
2013-03-05 11:55:00,69.17,69.18,69.14,69.14,34900.0,46.1107,46.1173,46.0907,46.0907,34900.0
2013-03-05 12:00:00,69.15,69.2,69.15,69.17,15600.0,46.0973,46.1307,46.0973,46.1107,15600.0
2013-03-05 12:05:00,69.17,69.2,69.17,69.17,7500.0,46.1107,46.1307,46.1107,46.1107,7500.0
2013-03-05 12:10:00,69.16,69.16,69.13,69.13,23900.0,46.104,46.104,46.084,46.084,23900.0
2013-03-05 12:15:00,69.14,69.14,69.09,69.09,12500.0,46.0907,46.0907,46.0573,46.0573,12500.0
2013-03-05 12:20:00,69.1,69.11,69.09,69.11,21500.0,46.064,46.0707,46.0573,46.0707,21500.0
2013-03-05 12:25:00,69.11,69.15,69.11,69.15,38300.0,46.0707,46.0973,46.0707,46.0973,38300.0
2013-03-05 12:30:00,69.15,69.16,69.14,69.15,20100.0,46.0973,46.104,46.0907,46.0973,20100.0
2013-03-05 12:35:00,69.15,69.17,69.15,69.15,11600.0,46.0973,46.1107,46.0973,46.0973,11600.0
2013-03-05 12:40:00,69.15,69.16,69.13,69.15,38500.0,46.0973,46.104,46.084,46.0973,38500.0
2013-03-05 12:45:00,69.16,69.18,69.15,69.18,8800.0,46.104,46.1173,46.0973,46.1173,8800.0
2013-03-05 12:50:00,69.18,69.2,69.18,69.2,9500.0,46.1173,46.1307,46.1173,46.1307,9500.0
2013-03-05 12:55:00,69.21,69.23,69.21,69.23,7900.0,46.1373,46.1507,46.1373,46.1507,7900.0
2013-03-05 13:00:00,69.22,69.23,69.2,69.2,7200.0,46.144,46.1507,46.1307,46.1307,7200.0
2013-03-05 13:05:00,69.21,69.21,69.19,69.19,7000.0,46.1373,46.1373,46.124,46.124,7000.0
2013-03-05 13:10:00,69.18,69.2,69.18,69.2,7600.0,46.1173,46.1307,46.1173,46.1307,7600.0
2013-03-05 13:15:00,69.2,69.24,69.18,69.23,15900.0,46.1307,46.1573,46.1173,46.1507,15900.0
2013-03-05 13:20:00,69.23,69.29,69.23,69.27,36700.0,46.1507,46.1907,46.1507,46.1773,36700.0
2013-03-05 13:25:00,69.28,69.32,69.28,69.32,15100.0,46.184,46.2107,46.184,46.2107,15100.0
2013-03-05 13:30:00,69.32,69.42,69.32,69.41,48500.0,46.2107,46.2773,46.2107,46.2707,48500.0
2013-03-05 13:35:00,69.41,69.42,69.35,69.36,45400.0,46.2707,46.2773,46.2307,46.2373,45400.0
2013-03-05 13:40:00,69.37,69.38,69.29,69.29,21700.0,46.244,46.2507,46.1907,46.1907,21700.0
2013-03-05 13:45:00,69.3,69.32,69.3,69.3,15200.0,46.1973,46.2107,46.1973,46.1973,15200.0
2013-03-05 13:50:00,69.29,69.3,69.22,69.23,40400.0,46.1907,46.1973,46.144,46.1507,40400.0
2013-03-05 13:55:00,69.23,69.23,69.21,69.21,6400.0,46.1507,46.1507,46.1373,46.1373,6400.0
2013-03-05 14:00:00,69.22,69.25,69.21,69.21,13100.0,46.144,46.164,46.1373,46.1373,13100.0
2013-03-05 14:05:00,69.21,69.23,69.2,69.23,16700.0,46.1373,46.1507,46.1307,46.1507,16700.0
2013-03-05 14:10:00,69.23,69.27,69.22,69.27,14100.0,46.1507,46.1773,46.144,46.1773,14100.0
2013-03-05 14:15:00,69.26,69.27,69.25,69.26,17700.0,46.1707,46.1773,46.164,46.1707,17700.0
2013-03-05 14:20:00,69.26,69.27,69.26,69.27,12400.0,46.1707,46.1773,46.1707,46.1773,12400.0
2013-03-05 14:25:00,69.27,69.28,69.2,69.21,42500.0,46.1773,46.184,46.1307,46.1373,42500.0
2013-03-05 14:30:00,69.22,69.22,69.17,69.2,17200.0,46.144,46.144,46.1107,46.1307,17200.0
2013-03-05 14:35:00,69.2,69.23,69.19,69.22,24200.0,46.1307,46.1507,46.124,46.144,24200.0
2013-03-05 14:40:00,69.22,69.25,69.21,69.22,59300.0,46.144,46.164,46.1373,46.144,59300.0
2013-03-05 14:45:00,69.23,69.27,69.23,69.24,92000.0,46.1507,46.1773,46.1507,46.1573,92000.0
2013-03-05 14:50:00,69.25,69.25,69.13,69.13,85300.0,46.164,46.164,46.084,46.084,85300.0
2013-03-05 14:55:00,69.13,69.2,69.12,69.19,44300.0,46.084,46.1307,46.0773,46.124,44300.0
2013-03-05 15:00:00,69.19,69.24,69.18,69.21,46600.0,46.124,46.1573,46.1173,46.1373,46600.0
2013-03-05 15:05:00,69.21,69.28,69.2,69.28,41300.0,46.1373,46.184,46.1307,46.184,41300.0
2013-03-05 15:10:00,69.27,69.27,69.22,69.26,26400.0,46.1773,46.1773,46.144,46.1707,26400.0
2013-03-05 15:15:00,69.25,69.26,69.24,69.25,25400.0,46.164,46.1707,46.1573,46.164,25400.0
2013-03-05 15:20:00,69.25,69.26,69.22,69.24,64900.0,46.164,46.1707,46.144,46.1573,64900.0
2013-03-05 15:25:00,69.25,69.26,69.23,69.26,42400.0,46.164,46.1707,46.1507,46.1707,42400.0
2013-03-05 15:30:00,69.25,69.25,69.21,69.21,41100.0,46.164,46.164,46.1373,46.1373,41100.0
2013-03-05 15:35:00,69.21,69.24,69.19,69.23,73500.0,46.1373,46.1573,46.124,46.1507,73500.0
2013-03-05 15:40:00,69.22,69.3,69.22,69.28,108200.0,46.144,46.1973,46.144,46.184,108200.0
2013-03-05 15:45:00,69.29,69.33,69.25,69.25,131700.0,46.1907,46.2173,46.164,46.164,131700.0
2013-03-05 15:50:00,69.25,69.26,69.22,69.22,207000.0,46.164,46.1707,46.144,46.144,207000.0
2013-03-05 15:55:00,69.23,69.29,69.22,69.28,340000.0,46.1507,46.1907,46.144,46.184,340000.0
2013-03-06 09:30:00,69.43,69.55,69.19,69.2,153600.0,46.284,46.364,46.124,46.1307,153600.0
2013-03-06 09:35:00,69.21,69.25,69.02,69.02,339900.0,46.1373,46.164,46.0107,46.0107,339900.0
2013-03-06 09:40:00,69.03,69.12,68.84,68.85,467700.0,46.0173,46.0773,45.8907,45.8974,467700.0
2013-03-06 09:45:00,68.84,69.08,68.82,69.07,254700.0,45.8907,46.0507,45.8774,46.044,254700.0
2013-03-06 09:50:00,69.07,69.12,69.06,69.12,177500.0,46.044,46.0773,46.0373,46.0773,177500.0
2013-03-06 09:55:00,69.12,69.15,68.98,68.99,287000.0,46.0773,46.0973,45.984,45.9907,287000.0
2013-03-06 10:00:00,68.99,68.99,68.92,68.94,290500.0,45.9907,45.9907,45.944,45.9574,290500.0
2013-03-06 10:05:00,68.94,69.01,68.91,68.98,134300.0,45.9574,46.004,45.9374,45.984,134300.0
2013-03-06 10:10:00,68.99,69.11,68.98,69.06,194300.0,45.9907,46.0707,45.984,46.0373,194300.0
2013-03-06 10:15:00,69.05,69.13,69.05,69.06,138900.0,46.0307,46.084,46.0307,46.0373,138900.0
2013-03-06 10:20:00,69.06,69.09,69.05,69.06,67500.0,46.0373,46.0573,46.0307,46.0373,67500.0
2013-03-06 10:25:00,69.06,69.08,69.05,69.07,52600.0,46.0373,46.0507,46.0307,46.044,52600.0
2013-03-06 10:30:00,69.08,69.08,68.99,69.0,70000.0,46.0507,46.0507,45.9907,45.9973,70000.0
2013-03-06 10:35:00,69.01,69.06,68.96,69.05,89900.0,46.004,46.0373,45.9707,46.0307,89900.0
2013-03-06 10:40:00,69.06,69.08,69.01,69.05,56100.0,46.0373,46.0507,46.004,46.0307,56100.0
2013-03-06 10:45:00,69.06,69.07,69.04,69.06,29000.0,46.0373,46.044,46.024,46.0373,29000.0
2013-03-06 10:50:00,69.05,69.06,69.01,69.02,53800.0,46.0307,46.0373,46.004,46.0107,53800.0
2013-03-06 10:55:00,69.01,69.08,68.98,69.07,60800.0,46.004,46.0507,45.984,46.044,60800.0
2013-03-06 11:00:00,69.07,69.15,69.06,69.14,119600.0,46.044,46.0973,46.0373,46.0907,119600.0
2013-03-06 11:05:00,69.14,69.16,69.13,69.15,54900.0,46.0907,46.104,46.084,46.0973,54900.0
2013-03-06 11:10:00,69.15,69.23,69.15,69.2,76700.0,46.0973,46.1507,46.0973,46.1307,76700.0
2013-03-06 11:15:00,69.21,69.23,69.2,69.22,68400.0,46.1373,46.1507,46.1307,46.144,68400.0
2013-03-06 11:20:00,69.22,69.22,69.09,69.09,273100.0,46.144,46.144,46.0573,46.0573,273100.0
2013-03-06 11:25:00,69.09,69.12,69.07,69.09,72300.0,46.0573,46.0773,46.044,46.0573,72300.0
2013-03-06 11:30:00,69.09,69.12,69.05,69.07,159600.0,46.0573,46.0773,46.0307,46.044,159600.0
2013-03-06 11:35:00,69.07,69.13,69.06,69.1,31500.0,46.044,46.084,46.0373,46.064,31500.0
2013-03-06 11:40:00,69.11,69.11,69.07,69.07,14000.0,46.0707,46.0707,46.044,46.044,14000.0
2013-03-06 11:45:00,69.07,69.11,69.07,69.11,21100.0,46.044,46.0707,46.044,46.0707,21100.0
2013-03-06 11:50:00,69.11,69.11,69.01,69.01,74100.0,46.0707,46.0707,46.004,46.004,74100.0
2013-03-06 11:55:00,69.01,69.05,69.01,69.05,24700.0,46.004,46.0307,46.004,46.0307,24700.0
2013-03-06 12:00:00,69.04,69.05,68.98,68.99,36300.0,46.024,46.0307,45.984,45.9907,36300.0
2013-03-06 12:05:00,69.0,69.01,68.92,68.92,39600.0,45.9973,46.004,45.944,45.944,39600.0
2013-03-06 12:10:00,68.92,68.96,68.91,68.94,49200.0,45.944,45.9707,45.9374,45.9574,49200.0
2013-03-06 12:15:00,68.94,69.01,68.94,69.01,32800.0,45.9574,46.004,45.9574,46.004,32800.0
2013-03-06 12:20:00,69.02,69.03,68.99,69.02,31700.0,46.0107,46.0173,45.9907,46.0107,31700.0
2013-03-06 12:25:00,69.02,69.04,68.99,69.01,74100.0,46.0107,46.024,45.9907,46.004,74100.0
2013-03-06 12:30:00,69.0,69.04,69.0,69.04,44900.0,45.9973,46.024,45.9973,46.024,44900.0
2013-03-06 12:35:00,69.04,69.08,69.04,69.08,35500.0,46.024,46.0507,46.024,46.0507,35500.0
2013-03-06 12:40:00,69.08,69.13,69.08,69.13,13400.0,46.0507,46.084,46.0507,46.084,13400.0
2013-03-06 12:45:00,69.14,69.14,69.09,69.1,56900.0,46.0907,46.0907,46.0573,46.064,56900.0
2013-03-06 12:50:00,69.09,69.13,69.08,69.11,62400.0,46.0573,46.084,46.0507,46.0707,62400.0
2013-03-06 12:55:00,69.1,69.11,69.01,69.03,51200.0,46.064,46.0707,46.004,46.0173,51200.0
2013-03-06 13:00:00,69.02,69.05,69.01,69.05,38800.0,46.0107,46.0307,46.004,46.0307,38800.0
2013-03-06 13:05:00,69.05,69.06,69.04,69.06,27600.0,46.0307,46.0373,46.024,46.0373,27600.0
2013-03-06 13:10:00,69.05,69.06,69.02,69.02,47100.0,46.0307,46.0373,46.0107,46.0107,47100.0
2013-03-06 13:15:00,69.02,69.04,69.01,69.01,31100.0,46.0107,46.024,46.004,46.004,31100.0
2013-03-06 13:20:00,69.02,69.03,68.99,68.99,48500.0,46.0107,46.0173,45.9907,45.9907,48500.0
2013-03-06 13:25:00,68.99,69.0,68.98,68.98,18000.0,45.9907,45.9973,45.984,45.984,18000.0
2013-03-06 13:30:00,68.98,68.99,68.96,68.97,63800.0,45.984,45.9907,45.9707,45.9773,63800.0
2013-03-06 13:35:00,68.97,69.02,68.97,69.0,26300.0,45.9773,46.0107,45.9773,45.9973,26300.0
2013-03-06 13:40:00,69.0,69.04,69.0,69.03,26600.0,45.9973,46.024,45.9973,46.0173,26600.0
2013-03-06 13:45:00,69.03,69.03,69.0,69.02,36500.0,46.0173,46.0173,45.9973,46.0107,36500.0
2013-03-06 13:50:00,69.01,69.02,68.96,68.96,43400.0,46.004,46.0107,45.9707,45.9707,43400.0
2013-03-06 13:55:00,68.96,68.98,68.96,68.97,19600.0,45.9707,45.984,45.9707,45.9773,19600.0
2013-03-06 14:00:00,68.98,69.02,68.98,69.01,49900.0,45.984,46.0107,45.984,46.004,49900.0
2013-03-06 14:05:00,69.02,69.02,69.01,69.01,14200.0,46.0107,46.0107,46.004,46.004,14200.0
2013-03-06 14:10:00,69.01,69.02,68.98,69.01,40300.0,46.004,46.0107,45.984,46.004,40300.0
2013-03-06 14:15:00,69.01,69.02,68.98,69.0,21900.0,46.004,46.0107,45.984,45.9973,21900.0
2013-03-06 14:20:00,68.99,69.03,68.99,69.03,28000.0,45.9907,46.0173,45.9907,46.0173,28000.0
2013-03-06 14:25:00,69.03,69.03,68.98,68.98,36600.0,46.0173,46.0173,45.984,45.984,36600.0
2013-03-06 14:30:00,68.98,69.05,68.98,69.03,70100.0,45.984,46.0307,45.984,46.0173,70100.0
2013-03-06 14:35:00,69.03,69.07,69.03,69.04,54400.0,46.0173,46.044,46.0173,46.024,54400.0
2013-03-06 14:40:00,69.04,69.05,69.03,69.03,21100.0,46.024,46.0307,46.0173,46.0173,21100.0
2013-03-06 14:45:00,69.03,69.13,69.03,69.13,73900.0,46.0173,46.084,46.0173,46.084,73900.0
2013-03-06 14:50:00,69.13,69.14,69.01,69.02,354000.0,46.084,46.0907,46.004,46.0107,354000.0
2013-03-06 14:55:00,69.02,69.05,68.96,69.04,310700.0,46.0107,46.0307,45.9707,46.024,310700.0
2013-03-06 15:00:00,69.04,69.05,68.96,69.04,156900.0,46.024,46.0307,45.9707,46.024,156900.0
2013-03-06 15:05:00,69.05,69.06,69.0,69.03,172400.0,46.0307,46.0373,45.9973,46.0173,172400.0
2013-03-06 15:10:00,69.03,69.09,69.03,69.04,68200.0,46.0173,46.0573,46.0173,46.024,68200.0
2013-03-06 15:15:00,69.04,69.06,69.02,69.02,175100.0,46.024,46.0373,46.0107,46.0107,175100.0
2013-03-06 15:20:00,69.02,69.02,69.0,69.02,89800.0,46.0107,46.0107,45.9973,46.0107,89800.0
2013-03-06 15:25:00,69.02,69.03,69.0,69.0,72200.0,46.0107,46.0173,45.9973,45.9973,72200.0
2013-03-06 15:30:00,69.0,69.02,68.94,68.97,237300.0,45.9973,46.0107,45.9574,45.9773,237300.0
2013-03-06 15:35:00,68.97,68.98,68.95,68.95,125600.0,45.9773,45.984,45.964,45.964,125600.0
2013-03-06 15:40:00,68.96,68.99,68.95,68.99,245500.0,45.9707,45.9907,45.964,45.9907,245500.0
2013-03-06 15:45:00,68.98,69.02,68.97,68.98,359000.0,45.984,46.0107,45.9773,45.984,359000.0
2013-03-06 15:50:00,68.97,68.98,68.97,68.98,442100.0,45.9773,45.984,45.9773,45.984,442100.0
2013-03-06 15:55:00,68.98,69.05,68.97,69.04,932700.0,45.984,46.0307,45.9773,46.024,932700.0
2013-03-07 09:30:00,69.15,69.17,69.06,69.13,68800.0,46.0973,46.1107,46.0373,46.084,68800.0
2013-03-07 09:35:00,69.12,69.13,69.03,69.13,354100.0,46.0773,46.084,46.0173,46.084,354100.0
2013-03-07 09:40:00,69.13,69.2,69.07,69.2,254800.0,46.084,46.1307,46.044,46.1307,254800.0
2013-03-07 09:45:00,69.19,69.23,69.11,69.12,76900.0,46.124,46.1507,46.0707,46.0773,76900.0
2013-03-07 09:50:00,69.12,69.12,68.98,69.07,117300.0,46.0773,46.0773,45.984,46.044,117300.0
2013-03-07 09:55:00,69.08,69.14,69.04,69.13,36800.0,46.0507,46.0907,46.024,46.084,36800.0
2013-03-07 10:00:00,69.14,69.15,69.02,69.1,57100.0,46.0907,46.0973,46.0107,46.064,57100.0
2013-03-07 10:05:00,69.09,69.09,69.03,69.06,62300.0,46.0573,46.0573,46.0173,46.0373,62300.0
2013-03-07 10:10:00,69.06,69.08,69.04,69.07,24400.0,46.0373,46.0507,46.024,46.044,24400.0
2013-03-07 10:15:00,69.07,69.1,69.06,69.08,34700.0,46.044,46.064,46.0373,46.0507,34700.0
2013-03-07 10:20:00,69.09,69.09,69.02,69.09,68700.0,46.0573,46.0573,46.0107,46.0573,68700.0
2013-03-07 10:25:00,69.09,69.09,69.03,69.06,37800.0,46.0573,46.0573,46.0173,46.0373,37800.0
2013-03-07 10:30:00,69.05,69.05,68.98,68.99,76100.0,46.0307,46.0307,45.984,45.9907,76100.0
2013-03-07 10:35:00,68.99,69.04,68.96,68.99,65000.0,45.9907,46.024,45.9707,45.9907,65000.0
2013-03-07 10:40:00,68.98,68.99,68.94,68.95,25300.0,45.984,45.9907,45.9574,45.964,25300.0
2013-03-07 10:45:00,68.96,68.97,68.88,68.89,29600.0,45.9707,45.9773,45.9174,45.924,29600.0
2013-03-07 10:50:00,68.89,68.9,68.86,68.88,44700.0,45.924,45.9307,45.904,45.9174,44700.0
2013-03-07 10:55:00,68.88,68.88,68.83,68.85,64300.0,45.9174,45.9174,45.884,45.8974,64300.0
2013-03-07 11:00:00,68.85,68.95,68.84,68.95,55200.0,45.8974,45.964,45.8907,45.964,55200.0
2013-03-07 11:05:00,68.96,69.03,68.96,69.03,23100.0,45.9707,46.0173,45.9707,46.0173,23100.0
2013-03-07 11:10:00,69.03,69.06,69.02,69.03,21800.0,46.0173,46.0373,46.0107,46.0173,21800.0
2013-03-07 11:15:00,69.03,69.04,69.0,69.01,96800.0,46.0173,46.024,45.9973,46.004,96800.0
2013-03-07 11:20:00,69.01,69.03,69.0,69.03,13600.0,46.004,46.0173,45.9973,46.0173,13600.0
2013-03-07 11:25:00,69.04,69.04,69.02,69.03,19100.0,46.024,46.024,46.0107,46.0173,19100.0
2013-03-07 11:30:00,69.03,69.05,69.03,69.04,31000.0,46.0173,46.0307,46.0173,46.024,31000.0
2013-03-07 11:35:00,69.04,69.06,69.03,69.05,13800.0,46.024,46.0373,46.0173,46.0307,13800.0
2013-03-07 11:40:00,69.05,69.06,69.01,69.03,36300.0,46.0307,46.0373,46.004,46.0173,36300.0
2013-03-07 11:45:00,69.03,69.03,68.98,68.99,65100.0,46.0173,46.0173,45.984,45.9907,65100.0
2013-03-07 11:50:00,69.0,69.04,68.99,69.04,17300.0,45.9973,46.024,45.9907,46.024,17300.0
2013-03-07 11:55:00,69.04,69.07,69.01,69.01,52200.0,46.024,46.044,46.004,46.004,52200.0
2013-03-07 12:00:00,69.02,69.02,68.99,69.0,15700.0,46.0107,46.0107,45.9907,45.9973,15700.0
2013-03-07 12:05:00,69.01,69.01,68.97,68.98,11700.0,46.004,46.004,45.9773,45.984,11700.0
2013-03-07 12:10:00,68.98,68.99,68.97,68.98,3700.0,45.984,45.9907,45.9773,45.984,3700.0
2013-03-07 12:15:00,68.98,69.01,68.96,69.0,22800.0,45.984,46.004,45.9707,45.9973,22800.0
2013-03-07 12:20:00,69.01,69.02,68.98,69.0,32500.0,46.004,46.0107,45.984,45.9973,32500.0
2013-03-07 12:25:00,69.0,69.03,69.0,69.02,27400.0,45.9973,46.0173,45.9973,46.0107,27400.0
2013-03-07 12:30:00,69.02,69.04,69.0,69.0,65300.0,46.0107,46.024,45.9973,45.9973,65300.0
2013-03-07 12:35:00,69.0,69.05,68.99,69.03,31800.0,45.9973,46.0307,45.9907,46.0173,31800.0
2013-03-07 12:40:00,69.03,69.03,69.01,69.02,12000.0,46.0173,46.0173,46.004,46.0107,12000.0
2013-03-07 12:45:00,69.02,69.04,69.01,69.02,36200.0,46.0107,46.024,46.004,46.0107,36200.0
2013-03-07 12:50:00,69.03,69.03,68.99,69.01,13200.0,46.0173,46.0173,45.9907,46.004,13200.0
2013-03-07 12:55:00,69.01,69.03,68.99,69.02,54200.0,46.004,46.0173,45.9907,46.0107,54200.0
2013-03-07 13:00:00,69.02,69.04,69.02,69.03,19700.0,46.0107,46.024,46.0107,46.0173,19700.0
2013-03-07 13:05:00,69.03,69.04,68.99,69.0,19400.0,46.0173,46.024,45.9907,45.9973,19400.0
2013-03-07 13:10:00,69.01,69.02,69.01,69.02,20900.0,46.004,46.0107,46.004,46.0107,20900.0
2013-03-07 13:15:00,69.02,69.04,69.0,69.0,24600.0,46.0107,46.024,45.9973,45.9973,24600.0
2013-03-07 13:20:00,69.01,69.01,68.95,68.96,41100.0,46.004,46.004,45.964,45.9707,41100.0
2013-03-07 13:25:00,68.95,68.95,68.89,68.92,100700.0,45.964,45.964,45.924,45.944,100700.0
2013-03-07 13:30:00,68.91,68.92,68.87,68.87,16800.0,45.9374,45.944,45.9107,45.9107,16800.0
2013-03-07 13:35:00,68.86,68.88,68.86,68.86,44400.0,45.904,45.9174,45.904,45.904,44400.0
2013-03-07 13:40:00,68.85,68.87,68.83,68.85,45300.0,45.8974,45.9107,45.884,45.8974,45300.0
2013-03-07 13:45:00,68.84,68.88,68.84,68.87,34800.0,45.8907,45.9174,45.8907,45.9107,34800.0
2013-03-07 13:50:00,68.86,68.89,68.86,68.88,29800.0,45.904,45.924,45.904,45.9174,29800.0
2013-03-07 13:55:00,68.87,68.89,68.86,68.89,15300.0,45.9107,45.924,45.904,45.924,15300.0
2013-03-07 14:00:00,68.89,68.89,68.85,68.87,24600.0,45.924,45.924,45.8974,45.9107,24600.0
2013-03-07 14:05:00,68.87,68.87,68.81,68.81,39000.0,45.9107,45.9107,45.8707,45.8707,39000.0
2013-03-07 14:10:00,68.81,68.81,68.78,68.8,30100.0,45.8707,45.8707,45.8507,45.864,30100.0
2013-03-07 14:15:00,68.8,68.81,68.79,68.8,54300.0,45.864,45.8707,45.8574,45.864,54300.0
2013-03-07 14:20:00,68.81,68.81,68.78,68.78,42400.0,45.8707,45.8707,45.8507,45.8507,42400.0
2013-03-07 14:25:00,68.79,68.81,68.78,68.8,35400.0,45.8574,45.8707,45.8507,45.864,35400.0
2013-03-07 14:30:00,68.8,68.81,68.77,68.81,50200.0,45.864,45.8707,45.844,45.8707,50200.0
2013-03-07 14:35:00,68.81,68.84,68.8,68.82,93300.0,45.8707,45.8907,45.864,45.8774,93300.0
2013-03-07 14:40:00,68.82,68.82,68.79,68.8,98200.0,45.8774,45.8774,45.8574,45.864,98200.0
2013-03-07 14:45:00,68.8,68.81,68.78,68.81,42900.0,45.864,45.8707,45.8507,45.8707,42900.0
2013-03-07 14:50:00,68.81,68.83,68.8,68.8,82600.0,45.8707,45.884,45.864,45.864,82600.0
2013-03-07 14:55:00,68.8,68.83,68.78,68.78,65500.0,45.864,45.884,45.8507,45.8507,65500.0
2013-03-07 15:00:00,68.79,68.81,68.78,68.8,36800.0,45.8574,45.8707,45.8507,45.864,36800.0
2013-03-07 15:05:00,68.8,68.84,68.8,68.82,90300.0,45.864,45.8907,45.864,45.8774,90300.0
2013-03-07 15:10:00,68.81,68.84,68.81,68.84,68100.0,45.8707,45.8907,45.8707,45.8907,68100.0
2013-03-07 15:15:00,68.84,68.85,68.82,68.84,75100.0,45.8907,45.8974,45.8774,45.8907,75100.0
2013-03-07 15:20:00,68.84,68.84,68.8,68.8,109800.0,45.8907,45.8907,45.864,45.864,109800.0
2013-03-07 15:25:00,68.81,68.81,68.79,68.79,75100.0,45.8707,45.8707,45.8574,45.8574,75100.0
2013-03-07 15:30:00,68.79,68.83,68.79,68.81,111000.0,45.8574,45.884,45.8574,45.8707,111000.0
2013-03-07 15:35:00,68.81,68.82,68.77,68.79,82300.0,45.8707,45.8774,45.844,45.8574,82300.0
2013-03-07 15:40:00,68.79,68.8,68.73,68.73,100400.0,45.8574,45.864,45.8174,45.8174,100400.0
2013-03-07 15:45:00,68.72,68.75,68.69,68.73,174900.0,45.8107,45.8307,45.7907,45.8174,174900.0
2013-03-07 15:50:00,68.73,68.73,68.69,68.7,253200.0,45.8174,45.8174,45.7907,45.7974,253200.0
2013-03-07 15:55:00,68.7,68.83,68.7,68.79,1175800.0,45.7974,45.884,45.7974,45.8574,1175800.0
2013-03-08 09:30:00,69.05,69.13,68.88,68.94,107600.0,46.0307,46.084,45.9174,45.9574,107600.0
2013-03-08 09:35:00,68.95,68.95,68.7,68.71,254400.0,45.964,45.964,45.7974,45.804,254400.0
2013-03-08 09:40:00,68.7,68.71,68.44,68.51,397100.0,45.7974,45.804,45.624,45.6707,397100.0
2013-03-08 09:45:00,68.52,68.59,68.51,68.56,276300.0,45.6774,45.724,45.6707,45.704,276300.0
2013-03-08 09:50:00,68.56,68.64,68.54,68.56,573900.0,45.704,45.7574,45.6907,45.704,573900.0
2013-03-08 09:55:00,68.56,68.6,68.5,68.55,87900.0,45.704,45.7307,45.664,45.6974,87900.0
2013-03-08 10:00:00,68.55,68.57,68.5,68.53,247600.0,45.6974,45.7107,45.664,45.684,247600.0
2013-03-08 10:05:00,68.53,68.57,68.47,68.57,149300.0,45.684,45.7107,45.644,45.7107,149300.0
2013-03-08 10:10:00,68.57,68.57,68.45,68.48,151100.0,45.7107,45.7107,45.6307,45.6507,151100.0
2013-03-08 10:15:00,68.49,68.53,68.46,68.52,281800.0,45.6574,45.684,45.6374,45.6774,281800.0
2013-03-08 10:20:00,68.53,68.58,68.52,68.55,59000.0,45.684,45.7174,45.6774,45.6974,59000.0
2013-03-08 10:25:00,68.55,68.59,68.53,68.57,24900.0,45.6974,45.724,45.684,45.7107,24900.0
2013-03-08 10:30:00,68.58,68.65,68.58,68.63,171400.0,45.7174,45.764,45.7174,45.7507,171400.0
2013-03-08 10:35:00,68.63,68.65,68.56,68.58,99300.0,45.7507,45.764,45.704,45.7174,99300.0
2013-03-08 10:40:00,68.56,68.63,68.56,68.62,53200.0,45.704,45.7507,45.704,45.744,53200.0
2013-03-08 10:45:00,68.63,68.63,68.54,68.59,81300.0,45.7507,45.7507,45.6907,45.724,81300.0
2013-03-08 10:50:00,68.59,68.64,68.58,68.61,128700.0,45.724,45.7574,45.7174,45.7374,128700.0
2013-03-08 10:55:00,68.61,68.61,68.59,68.6,20500.0,45.7374,45.7374,45.724,45.7307,20500.0
2013-03-08 11:00:00,68.6,68.6,68.55,68.58,100100.0,45.7307,45.7307,45.6974,45.7174,100100.0
2013-03-08 11:05:00,68.58,68.67,68.57,68.67,30300.0,45.7174,45.7774,45.7107,45.7774,30300.0
2013-03-08 11:10:00,68.67,68.67,68.62,68.63,108900.0,45.7774,45.7774,45.744,45.7507,108900.0
2013-03-08 11:15:00,68.62,68.65,68.62,68.62,10900.0,45.744,45.764,45.744,45.744,10900.0
2013-03-08 11:20:00,68.62,68.63,68.6,68.61,18300.0,45.744,45.7507,45.7307,45.7374,18300.0
2013-03-08 11:25:00,68.61,68.64,68.61,68.61,21700.0,45.7374,45.7574,45.7374,45.7374,21700.0
2013-03-08 11:30:00,68.62,68.65,68.62,68.64,12500.0,45.744,45.764,45.744,45.7574,12500.0
2013-03-08 11:35:00,68.65,68.66,68.63,68.65,10400.0,45.764,45.7707,45.7507,45.764,10400.0
2013-03-08 11:40:00,68.65,68.67,68.64,68.66,14600.0,45.764,45.7774,45.7574,45.7707,14600.0
2013-03-08 11:45:00,68.67,68.67,68.63,68.66,29600.0,45.7774,45.7774,45.7507,45.7707,29600.0
2013-03-08 11:50:00,68.66,68.66,68.64,68.65,15700.0,45.7707,45.7707,45.7574,45.764,15700.0
2013-03-08 11:55:00,68.66,68.67,68.65,68.67,22800.0,45.7707,45.7774,45.764,45.7774,22800.0
2013-03-08 12:00:00,68.67,68.67,68.63,68.65,15700.0,45.7774,45.7774,45.7507,45.764,15700.0
2013-03-08 12:05:00,68.66,68.69,68.65,68.69,41500.0,45.7707,45.7907,45.764,45.7907,41500.0
2013-03-08 12:10:00,68.68,68.68,68.6,68.64,21500.0,45.784,45.784,45.7307,45.7574,21500.0
2013-03-08 12:15:00,68.64,68.66,68.63,68.64,49800.0,45.7574,45.7707,45.7507,45.7574,49800.0
2013-03-08 12:20:00,68.64,68.66,68.64,68.65,11000.0,45.7574,45.7707,45.7574,45.764,11000.0
2013-03-08 12:25:00,68.65,68.65,68.6,68.62,46500.0,45.764,45.764,45.7307,45.744,46500.0
2013-03-08 12:30:00,68.61,68.62,68.59,68.62,42400.0,45.7374,45.744,45.724,45.744,42400.0
2013-03-08 12:35:00,68.62,68.67,68.62,68.67,26100.0,45.744,45.7774,45.744,45.7774,26100.0
2013-03-08 12:40:00,68.67,68.68,68.65,68.66,16100.0,45.7774,45.784,45.764,45.7707,16100.0
2013-03-08 12:45:00,68.66,68.67,68.65,68.66,5700.0,45.7707,45.7774,45.764,45.7707,5700.0
2013-03-08 12:50:00,68.65,68.68,68.65,68.68,12400.0,45.764,45.784,45.764,45.784,12400.0
2013-03-08 12:55:00,68.67,68.68,68.64,68.65,24000.0,45.7774,45.784,45.7574,45.764,24000.0
2013-03-08 13:00:00,68.64,68.65,68.63,68.63,7600.0,45.7574,45.764,45.7507,45.7507,7600.0
2013-03-08 13:05:00,68.64,68.66,68.63,68.66,22000.0,45.7574,45.7707,45.7507,45.7707,22000.0
2013-03-08 13:10:00,68.66,68.67,68.65,68.67,8800.0,45.7707,45.7774,45.764,45.7774,8800.0
2013-03-08 13:15:00,68.66,68.72,68.66,68.7,38700.0,45.7707,45.8107,45.7707,45.7974,38700.0
2013-03-08 13:20:00,68.7,68.72,68.69,68.72,7400.0,45.7974,45.8107,45.7907,45.8107,7400.0
2013-03-08 13:25:00,68.73,68.74,68.71,68.71,89400.0,45.8174,45.824,45.804,45.804,89400.0
2013-03-08 13:30:00,68.71,68.74,68.69,68.74,24900.0,45.804,45.824,45.7907,45.824,24900.0
2013-03-08 13:35:00,68.74,68.78,68.73,68.78,21700.0,45.824,45.8507,45.8174,45.8507,21700.0
2013-03-08 13:40:00,68.78,68.79,68.74,68.75,41700.0,45.8507,45.8574,45.824,45.8307,41700.0
2013-03-08 13:45:00,68.75,68.77,68.74,68.76,42200.0,45.8307,45.844,45.824,45.8374,42200.0
2013-03-08 13:50:00,68.77,68.77,68.74,68.76,54800.0,45.844,45.844,45.824,45.8374,54800.0
2013-03-08 13:55:00,68.75,68.77,68.74,68.76,17300.0,45.8307,45.844,45.824,45.8374,17300.0
2013-03-08 14:00:00,68.76,68.76,68.75,68.76,6900.0,45.8374,45.8374,45.8307,45.8374,6900.0
2013-03-08 14:05:00,68.76,68.78,68.75,68.78,12100.0,45.8374,45.8507,45.8307,45.8507,12100.0
2013-03-08 14:10:00,68.78,68.79,68.74,68.74,46300.0,45.8507,45.8574,45.824,45.824,46300.0
2013-03-08 14:15:00,68.75,68.77,68.74,68.75,33200.0,45.8307,45.844,45.824,45.8307,33200.0
2013-03-08 14:20:00,68.75,68.78,68.75,68.78,16200.0,45.8307,45.8507,45.8307,45.8507,16200.0
2013-03-08 14:25:00,68.77,68.79,68.76,68.79,33400.0,45.844,45.8574,45.8374,45.8574,33400.0
2013-03-08 14:30:00,68.79,68.82,68.78,68.82,14800.0,45.8574,45.8774,45.8507,45.8774,14800.0
2013-03-08 14:35:00,68.81,68.83,68.79,68.83,25100.0,45.8707,45.884,45.8574,45.884,25100.0
2013-03-08 14:40:00,68.82,68.84,68.78,68.79,28300.0,45.8774,45.8907,45.8507,45.8574,28300.0
2013-03-08 14:45:00,68.8,68.82,68.8,68.8,37700.0,45.864,45.8774,45.864,45.864,37700.0
2013-03-08 14:50:00,68.8,68.83,68.8,68.83,28700.0,45.864,45.884,45.864,45.884,28700.0
2013-03-08 14:55:00,68.83,68.84,68.8,68.83,78900.0,45.884,45.8907,45.864,45.884,78900.0
2013-03-08 15:00:00,68.83,68.85,68.82,68.85,25700.0,45.884,45.8974,45.8774,45.8974,25700.0
2013-03-08 15:05:00,68.84,68.85,68.83,68.84,12200.0,45.8907,45.8974,45.884,45.8907,12200.0
2013-03-08 15:10:00,68.83,68.84,68.82,68.83,20000.0,45.884,45.8907,45.8774,45.884,20000.0
2013-03-08 15:15:00,68.82,68.87,68.82,68.87,40100.0,45.8774,45.9107,45.8774,45.9107,40100.0
2013-03-08 15:20:00,68.87,68.87,68.82,68.82,25200.0,45.9107,45.9107,45.8774,45.8774,25200.0
2013-03-08 15:25:00,68.83,68.83,68.8,68.8,18700.0,45.884,45.884,45.864,45.864,18700.0
2013-03-08 15:30:00,68.8,68.82,68.8,68.81,45800.0,45.864,45.8774,45.864,45.8707,45800.0
2013-03-08 15:35:00,68.81,68.82,68.8,68.82,52600.0,45.8707,45.8774,45.864,45.8774,52600.0
2013-03-08 15:40:00,68.82,68.86,68.82,68.84,99700.0,45.8774,45.904,45.8774,45.8907,99700.0
2013-03-08 15:45:00,68.85,68.9,68.85,68.88,113100.0,45.8974,45.9307,45.8974,45.9174,113100.0
2013-03-08 15:50:00,68.88,68.88,68.83,68.83,98200.0,45.9174,45.9174,45.884,45.884,98200.0
2013-03-08 15:55:00,68.84,68.84,68.79,68.82,329900.0,45.8907,45.8907,45.8574,45.8774,329900.0
2013-03-11 09:30:00,68.97,69.02,68.82,68.86,123900.0,45.9773,46.0107,45.8774,45.904,123900.0
2013-03-11 09:35:00,68.86,68.86,68.77,68.81,88700.0,45.904,45.904,45.844,45.8707,88700.0
2013-03-11 09:40:00,68.8,68.8,68.66,68.69,106400.0,45.864,45.864,45.7707,45.7907,106400.0
2013-03-11 09:45:00,68.69,68.71,68.67,68.71,36300.0,45.7907,45.804,45.7774,45.804,36300.0
2013-03-11 09:50:00,68.71,68.74,68.69,68.69,77700.0,45.804,45.824,45.7907,45.7907,77700.0
2013-03-11 09:55:00,68.69,68.69,68.64,68.66,122200.0,45.7907,45.7907,45.7574,45.7707,122200.0
2013-03-11 10:00:00,68.67,68.74,68.67,68.73,72500.0,45.7774,45.824,45.7774,45.8174,72500.0
2013-03-11 10:05:00,68.72,68.77,68.72,68.77,23100.0,45.8107,45.844,45.8107,45.844,23100.0
2013-03-11 10:10:00,68.78,68.78,68.73,68.77,31600.0,45.8507,45.8507,45.8174,45.844,31600.0
2013-03-11 10:15:00,68.76,68.77,68.72,68.75,59100.0,45.8374,45.844,45.8107,45.8307,59100.0
2013-03-11 10:20:00,68.75,68.76,68.72,68.73,79100.0,45.8307,45.8374,45.8107,45.8174,79100.0
2013-03-11 10:25:00,68.72,68.72,68.67,68.69,30300.0,45.8107,45.8107,45.7774,45.7907,30300.0
2013-03-11 10:30:00,68.68,68.74,68.68,68.74,44900.0,45.784,45.824,45.784,45.824,44900.0
2013-03-11 10:35:00,68.74,68.8,68.72,68.78,40600.0,45.824,45.864,45.8107,45.8507,40600.0
2013-03-11 10:40:00,68.78,68.79,68.74,68.77,36800.0,45.8507,45.8574,45.824,45.844,36800.0
2013-03-11 10:45:00,68.77,68.84,68.77,68.84,29400.0,45.844,45.8907,45.844,45.8907,29400.0
2013-03-11 10:50:00,68.84,68.85,68.8,68.8,74100.0,45.8907,45.8974,45.864,45.864,74100.0
2013-03-11 10:55:00,68.8,68.83,68.78,68.8,161200.0,45.864,45.884,45.8507,45.864,161200.0
2013-03-11 11:00:00,68.8,68.81,68.75,68.77,172400.0,45.864,45.8707,45.8307,45.844,172400.0
2013-03-11 11:05:00,68.77,68.83,68.77,68.81,86500.0,45.844,45.884,45.844,45.8707,86500.0
2013-03-11 11:10:00,68.81,68.85,68.81,68.85,27200.0,45.8707,45.8974,45.8707,45.8974,27200.0
2013-03-11 11:15:00,68.85,68.88,68.84,68.87,21600.0,45.8974,45.9174,45.8907,45.9107,21600.0
2013-03-11 11:20:00,68.87,68.88,68.84,68.84,18300.0,45.9107,45.9174,45.8907,45.8907,18300.0
2013-03-11 11:25:00,68.84,68.88,68.84,68.88,27100.0,45.8907,45.9174,45.8907,45.9174,27100.0
2013-03-11 11:30:00,68.88,68.88,68.83,68.85,22600.0,45.9174,45.9174,45.884,45.8974,22600.0
2013-03-11 11:35:00,68.85,68.87,68.84,68.87,18900.0,45.8974,45.9107,45.8907,45.9107,18900.0
2013-03-11 11:40:00,68.86,68.89,68.85,68.87,15400.0,45.904,45.924,45.8974,45.9107,15400.0
2013-03-11 11:45:00,68.87,68.89,68.87,68.88,11200.0,45.9107,45.924,45.9107,45.9174,11200.0
2013-03-11 11:50:00,68.88,68.94,68.88,68.93,23400.0,45.9174,45.9574,45.9174,45.9507,23400.0
2013-03-11 11:55:00,68.93,68.94,68.89,68.91,35400.0,45.9507,45.9574,45.924,45.9374,35400.0
2013-03-11 12:00:00,68.91,68.95,68.9,68.94,11100.0,45.9374,45.964,45.9307,45.9574,11100.0
2013-03-11 12:05:00,68.94,68.96,68.93,68.93,63400.0,45.9574,45.9707,45.9507,45.9507,63400.0
2013-03-11 12:10:00,68.93,68.94,68.91,68.94,14800.0,45.9507,45.9574,45.9374,45.9574,14800.0
2013-03-11 12:15:00,68.94,68.94,68.91,68.93,74300.0,45.9574,45.9574,45.9374,45.9507,74300.0
2013-03-11 12:20:00,68.92,68.92,68.86,68.86,14300.0,45.944,45.944,45.904,45.904,14300.0
2013-03-11 12:25:00,68.86,68.87,68.83,68.86,30700.0,45.904,45.9107,45.884,45.904,30700.0
2013-03-11 12:30:00,68.86,68.86,68.83,68.85,17500.0,45.904,45.904,45.884,45.8974,17500.0
2013-03-11 12:35:00,68.84,68.85,68.84,68.85,5800.0,45.8907,45.8974,45.8907,45.8974,5800.0
2013-03-11 12:40:00,68.84,68.85,68.82,68.83,14800.0,45.8907,45.8974,45.8774,45.884,14800.0
2013-03-11 12:45:00,68.83,68.86,68.81,68.84,26900.0,45.884,45.904,45.8707,45.8907,26900.0
2013-03-11 12:50:00,68.84,68.84,68.82,68.82,5600.0,45.8907,45.8907,45.8774,45.8774,5600.0
2013-03-11 12:55:00,68.82,68.87,68.82,68.87,27600.0,45.8774,45.9107,45.8774,45.9107,27600.0
2013-03-11 13:00:00,68.88,68.89,68.86,68.88,14900.0,45.9174,45.924,45.904,45.9174,14900.0
2013-03-11 13:05:00,68.88,68.9,68.86,68.89,27300.0,45.9174,45.9307,45.904,45.924,27300.0
2013-03-11 13:10:00,68.9,68.91,68.89,68.89,12600.0,45.9307,45.9374,45.924,45.924,12600.0
2013-03-11 13:15:00,68.89,68.91,68.88,68.91,14200.0,45.924,45.9374,45.9174,45.9374,14200.0
2013-03-11 13:20:00,68.91,68.94,68.9,68.93,72700.0,45.9374,45.9574,45.9307,45.9507,72700.0
2013-03-11 13:25:00,68.92,68.94,68.92,68.94,13200.0,45.944,45.9574,45.944,45.9574,13200.0
2013-03-11 13:30:00,68.93,68.96,68.93,68.94,33300.0,45.9507,45.9707,45.9507,45.9574,33300.0
2013-03-11 13:35:00,68.94,68.95,68.92,68.93,25700.0,45.9574,45.964,45.944,45.9507,25700.0
2013-03-11 13:40:00,68.92,68.93,68.88,68.89,28500.0,45.944,45.9507,45.9174,45.924,28500.0
2013-03-11 13:45:00,68.89,68.89,68.85,68.86,44600.0,45.924,45.924,45.8974,45.904,44600.0
2013-03-11 13:50:00,68.85,68.86,68.84,68.84,47200.0,45.8974,45.904,45.8907,45.8907,47200.0
2013-03-11 13:55:00,68.84,68.85,68.83,68.84,22000.0,45.8907,45.8974,45.884,45.8907,22000.0
2013-03-11 14:00:00,68.84,68.88,68.82,68.87,48400.0,45.8907,45.9174,45.8774,45.9107,48400.0
2013-03-11 14:05:00,68.87,68.88,68.84,68.85,38100.0,45.9107,45.9174,45.8907,45.8974,38100.0
2013-03-11 14:10:00,68.85,68.88,68.84,68.86,29800.0,45.8974,45.9174,45.8907,45.904,29800.0
2013-03-11 14:15:00,68.86,68.87,68.85,68.85,21700.0,45.904,45.9107,45.8974,45.8974,21700.0
2013-03-11 14:20:00,68.85,68.89,68.85,68.89,26700.0,45.8974,45.924,45.8974,45.924,26700.0
2013-03-11 14:25:00,68.89,68.9,68.86,68.86,36100.0,45.924,45.9307,45.904,45.904,36100.0
2013-03-11 14:30:00,68.85,68.85,68.8,68.8,27300.0,45.8974,45.8974,45.864,45.864,27300.0
2013-03-11 14:35:00,68.81,68.85,68.8,68.85,39500.0,45.8707,45.8974,45.864,45.8974,39500.0
2013-03-11 14:40:00,68.84,68.84,68.82,68.83,26900.0,45.8907,45.8907,45.8774,45.884,26900.0
2013-03-11 14:45:00,68.83,68.9,68.83,68.88,55800.0,45.884,45.9307,45.884,45.9174,55800.0
2013-03-11 14:50:00,68.88,68.88,68.87,68.87,23700.0,45.9174,45.9174,45.9107,45.9107,23700.0
2013-03-11 14:55:00,68.87,68.88,68.86,68.86,23800.0,45.9107,45.9174,45.904,45.904,23800.0
2013-03-11 15:00:00,68.87,68.87,68.84,68.84,35200.0,45.9107,45.9107,45.8907,45.8907,35200.0
2013-03-11 15:05:00,68.84,68.88,68.84,68.88,71700.0,45.8907,45.9174,45.8907,45.9174,71700.0
2013-03-11 15:10:00,68.88,68.92,68.87,68.91,152900.0,45.9174,45.944,45.9107,45.9374,152900.0
2013-03-11 15:15:00,68.91,68.94,68.89,68.94,119200.0,45.9374,45.9574,45.924,45.9574,119200.0
2013-03-11 15:20:00,68.94,68.95,68.93,68.95,57100.0,45.9574,45.964,45.9507,45.964,57100.0
2013-03-11 15:25:00,68.94,68.95,68.92,68.93,170800.0,45.9574,45.964,45.944,45.9507,170800.0
2013-03-11 15:30:00,68.93,68.94,68.86,68.87,96100.0,45.9507,45.9574,45.904,45.9107,96100.0
2013-03-11 15:35:00,68.86,68.88,68.83,68.83,183000.0,45.904,45.9174,45.884,45.884,183000.0
2013-03-11 15:40:00,68.84,68.86,68.82,68.84,136600.0,45.8907,45.904,45.8774,45.8907,136600.0
2013-03-11 15:45:00,68.84,68.88,68.84,68.87,121500.0,45.8907,45.9174,45.8907,45.9107,121500.0
2013-03-11 15:50:00,68.87,68.9,68.86,68.9,166100.0,45.9107,45.9307,45.904,45.9307,166100.0
2013-03-11 15:55:00,68.9,69.05,68.88,69.04,2324400.0,45.9307,46.0307,45.9174,46.024,2324400.0
2013-03-12 09:30:00,69.08,69.09,68.93,69.01,113600.0,46.0507,46.0573,45.9507,46.004,113600.0
2013-03-12 09:35:00,69.0,69.01,68.86,68.87,329500.0,45.9973,46.004,45.904,45.9107,329500.0
2013-03-12 09:40:00,68.86,68.9,68.79,68.8,89800.0,45.904,45.9307,45.8574,45.864,89800.0
2013-03-12 09:45:00,68.8,68.82,68.76,68.77,135300.0,45.864,45.8774,45.8374,45.844,135300.0
2013-03-12 09:50:00,68.76,68.84,68.75,68.76,229200.0,45.8374,45.8907,45.8307,45.8374,229200.0
2013-03-12 09:55:00,68.75,68.76,68.68,68.71,124800.0,45.8307,45.8374,45.784,45.804,124800.0
2013-03-12 10:00:00,68.71,68.8,68.7,68.79,88900.0,45.804,45.864,45.7974,45.8574,88900.0
2013-03-12 10:05:00,68.8,68.89,68.8,68.89,136100.0,45.864,45.924,45.864,45.924,136100.0
2013-03-12 10:10:00,68.88,68.9,68.81,68.82,38700.0,45.9174,45.9307,45.8707,45.8774,38700.0
2013-03-12 10:15:00,68.82,68.85,68.81,68.85,32200.0,45.8774,45.8974,45.8707,45.8974,32200.0
2013-03-12 10:20:00,68.85,68.92,68.84,68.89,35800.0,45.8974,45.944,45.8907,45.924,35800.0
2013-03-12 10:25:00,68.88,68.93,68.88,68.92,30300.0,45.9174,45.9507,45.9174,45.944,30300.0
2013-03-12 10:30:00,68.92,68.95,68.91,68.95,98600.0,45.944,45.964,45.9374,45.964,98600.0
2013-03-12 10:35:00,68.94,68.94,68.84,68.88,87000.0,45.9574,45.9574,45.8907,45.9174,87000.0
2013-03-12 10:40:00,68.87,68.9,68.82,68.9,62600.0,45.9107,45.9307,45.8774,45.9307,62600.0
2013-03-12 10:45:00,68.9,68.95,68.88,68.93,31200.0,45.9307,45.964,45.9174,45.9507,31200.0
2013-03-12 10:50:00,68.93,68.97,68.89,68.96,44600.0,45.9507,45.9773,45.924,45.9707,44600.0
2013-03-12 10:55:00,68.96,68.97,68.86,68.92,71500.0,45.9707,45.9773,45.904,45.944,71500.0
2013-03-12 11:00:00,68.91,68.91,68.84,68.84,49900.0,45.9374,45.9374,45.8907,45.8907,49900.0
2013-03-12 11:05:00,68.84,68.84,68.8,68.8,80600.0,45.8907,45.8907,45.864,45.864,80600.0
2013-03-12 11:10:00,68.8,68.83,68.79,68.83,114000.0,45.864,45.884,45.8574,45.884,114000.0
2013-03-12 11:15:00,68.83,68.83,68.8,68.8,22000.0,45.884,45.884,45.864,45.864,22000.0
2013-03-12 11:20:00,68.8,68.81,68.77,68.78,148900.0,45.864,45.8707,45.844,45.8507,148900.0
2013-03-12 11:25:00,68.79,68.8,68.75,68.77,31900.0,45.8574,45.864,45.8307,45.844,31900.0
2013-03-12 11:30:00,68.76,68.78,68.75,68.76,18000.0,45.8374,45.8507,45.8307,45.8374,18000.0
2013-03-12 11:35:00,68.76,68.8,68.75,68.77,20100.0,45.8374,45.864,45.8307,45.844,20100.0
2013-03-12 11:40:00,68.76,68.78,68.75,68.76,16700.0,45.8374,45.8507,45.8307,45.8374,16700.0
2013-03-12 11:45:00,68.76,68.77,68.69,68.77,70600.0,45.8374,45.844,45.7907,45.844,70600.0
2013-03-12 11:50:00,68.77,68.79,68.75,68.78,15500.0,45.844,45.8574,45.8307,45.8507,15500.0
2013-03-12 11:55:00,68.77,68.87,68.77,68.82,38200.0,45.844,45.9107,45.844,45.8774,38200.0
2013-03-12 12:00:00,68.82,68.85,68.82,68.84,32500.0,45.8774,45.8974,45.8774,45.8907,32500.0
2013-03-12 12:05:00,68.84,68.86,68.8,68.85,18800.0,45.8907,45.904,45.864,45.8974,18800.0
2013-03-12 12:10:00,68.84,68.85,68.8,68.81,25100.0,45.8907,45.8974,45.864,45.8707,25100.0
2013-03-12 12:15:00,68.81,68.84,68.81,68.83,24100.0,45.8707,45.8907,45.8707,45.884,24100.0
2013-03-12 12:20:00,68.83,68.83,68.77,68.79,31100.0,45.884,45.884,45.844,45.8574,31100.0
2013-03-12 12:25:00,68.78,68.81,68.76,68.79,30100.0,45.8507,45.8707,45.8374,45.8574,30100.0
2013-03-12 12:30:00,68.8,68.81,68.79,68.8,4200.0,45.864,45.8707,45.8574,45.864,4200.0
2013-03-12 12:35:00,68.79,68.8,68.77,68.77,14700.0,45.8574,45.864,45.844,45.844,14700.0
2013-03-12 12:40:00,68.76,68.79,68.74,68.79,10100.0,45.8374,45.8574,45.824,45.8574,10100.0
2013-03-12 12:45:00,68.78,68.78,68.76,68.77,13700.0,45.8507,45.8507,45.8374,45.844,13700.0
2013-03-12 12:50:00,68.76,68.78,68.74,68.77,11100.0,45.8374,45.8507,45.824,45.844,11100.0
2013-03-12 12:55:00,68.77,68.86,68.77,68.85,120100.0,45.844,45.904,45.844,45.8974,120100.0
2013-03-12 13:00:00,68.85,68.86,68.81,68.81,26100.0,45.8974,45.904,45.8707,45.8707,26100.0
2013-03-12 13:05:00,68.81,68.84,68.79,68.79,34800.0,45.8707,45.8907,45.8574,45.8574,34800.0
2013-03-12 13:10:00,68.78,68.83,68.77,68.83,11800.0,45.8507,45.884,45.844,45.884,11800.0
2013-03-12 13:15:00,68.83,68.85,68.81,68.82,15400.0,45.884,45.8974,45.8707,45.8774,15400.0
2013-03-12 13:20:00,68.82,68.83,68.81,68.83,9500.0,45.8774,45.884,45.8707,45.884,9500.0
2013-03-12 13:25:00,68.83,68.83,68.8,68.81,11400.0,45.884,45.884,45.864,45.8707,11400.0
2013-03-12 13:30:00,68.82,68.82,68.77,68.79,40200.0,45.8774,45.8774,45.844,45.8574,40200.0
2013-03-12 13:35:00,68.8,68.82,68.78,68.8,21900.0,45.864,45.8774,45.8507,45.864,21900.0
2013-03-12 13:40:00,68.8,68.83,68.79,68.82,20200.0,45.864,45.884,45.8574,45.8774,20200.0
2013-03-12 13:45:00,68.83,68.84,68.79,68.79,33200.0,45.884,45.8907,45.8574,45.8574,33200.0
2013-03-12 13:50:00,68.79,68.83,68.79,68.79,11200.0,45.8574,45.884,45.8574,45.8574,11200.0
2013-03-12 13:55:00,68.79,68.81,68.78,68.81,13900.0,45.8574,45.8707,45.8507,45.8707,13900.0
2013-03-12 14:00:00,68.81,68.83,68.79,68.82,15700.0,45.8707,45.884,45.8574,45.8774,15700.0
2013-03-12 14:05:00,68.82,68.83,68.8,68.81,12900.0,45.8774,45.884,45.864,45.8707,12900.0
2013-03-12 14:10:00,68.81,68.83,68.78,68.83,17600.0,45.8707,45.884,45.8507,45.884,17600.0
2013-03-12 14:15:00,68.81,68.83,68.79,68.82,19600.0,45.8707,45.884,45.8574,45.8774,19600.0
2013-03-12 14:20:00,68.82,68.83,68.79,68.79,22400.0,45.8774,45.884,45.8574,45.8574,22400.0
2013-03-12 14:25:00,68.8,68.81,68.77,68.8,19300.0,45.864,45.8707,45.844,45.864,19300.0
2013-03-12 14:30:00,68.8,68.81,68.79,68.79,17800.0,45.864,45.8707,45.8574,45.8574,17800.0
2013-03-12 14:35:00,68.8,68.82,68.8,68.8,14800.0,45.864,45.8774,45.864,45.864,14800.0
2013-03-12 14:40:00,68.79,68.82,68.79,68.81,16300.0,45.8574,45.8774,45.8574,45.8707,16300.0
2013-03-12 14:45:00,68.81,68.83,68.78,68.78,25000.0,45.8707,45.884,45.8507,45.8507,25000.0
2013-03-12 14:50:00,68.79,68.8,68.77,68.77,8700.0,45.8574,45.864,45.844,45.844,8700.0
2013-03-12 14:55:00,68.77,68.78,68.74,68.75,18400.0,45.844,45.8507,45.824,45.8307,18400.0
2013-03-12 15:00:00,68.74,68.8,68.74,68.76,37900.0,45.824,45.864,45.824,45.8374,37900.0
2013-03-12 15:05:00,68.77,68.81,68.75,68.76,78100.0,45.844,45.8707,45.8307,45.8374,78100.0
2013-03-12 15:10:00,68.76,68.8,68.76,68.78,20700.0,45.8374,45.864,45.8374,45.8507,20700.0
2013-03-12 15:15:00,68.79,68.82,68.79,68.82,43600.0,45.8574,45.8774,45.8574,45.8774,43600.0
2013-03-12 15:20:00,68.82,68.86,68.81,68.84,105500.0,45.8774,45.904,45.8707,45.8907,105500.0
2013-03-12 15:25:00,68.85,68.87,68.83,68.86,283600.0,45.8974,45.9107,45.884,45.904,283600.0
2013-03-12 15:30:00,68.86,68.86,68.82,68.82,102400.0,45.904,45.904,45.8774,45.8774,102400.0
2013-03-12 15:35:00,68.81,68.84,68.81,68.84,112000.0,45.8707,45.8907,45.8707,45.8907,112000.0
2013-03-12 15:40:00,68.83,68.86,68.83,68.86,150300.0,45.884,45.904,45.884,45.904,150300.0
2013-03-12 15:45:00,68.85,68.86,68.82,68.85,248200.0,45.8974,45.904,45.8774,45.8974,248200.0
2013-03-12 15:50:00,68.85,68.9,68.84,68.88,417400.0,45.8974,45.9307,45.8907,45.9174,417400.0
2013-03-12 15:55:00,68.87,68.89,68.81,68.81,684800.0,45.9107,45.924,45.8707,45.8707,684800.0
2013-03-13 09:30:00,68.84,69.0,68.82,68.99,125100.0,45.8907,45.9973,45.8774,45.9907,125100.0
2013-03-13 09:35:00,68.99,68.99,68.71,68.73,130900.0,45.9907,45.9907,45.804,45.8174,130900.0
2013-03-13 09:40:00,68.73,68.73,68.6,68.62,168500.0,45.8174,45.8174,45.7307,45.744,168500.0
2013-03-13 09:45:00,68.62,68.7,68.56,68.7,107900.0,45.744,45.7974,45.704,45.7974,107900.0
2013-03-13 09:50:00,68.69,68.8,68.61,68.72,136200.0,45.7907,45.864,45.7374,45.8107,136200.0
2013-03-13 09:55:00,68.72,68.77,68.7,68.75,56300.0,45.8107,45.844,45.7974,45.8307,56300.0
2013-03-13 10:00:00,68.76,68.77,68.66,68.74,60700.0,45.8374,45.844,45.7707,45.824,60700.0
2013-03-13 10:05:00,68.74,68.8,68.73,68.76,136800.0,45.824,45.864,45.8174,45.8374,136800.0
2013-03-13 10:10:00,68.76,68.85,68.76,68.83,212900.0,45.8374,45.8974,45.8374,45.884,212900.0
2013-03-13 10:15:00,68.83,68.83,68.79,68.79,139000.0,45.884,45.884,45.8574,45.8574,139000.0
2013-03-13 10:20:00,68.8,68.9,68.79,68.9,95000.0,45.864,45.9307,45.8574,45.9307,95000.0
2013-03-13 10:25:00,68.89,68.9,68.79,68.83,65900.0,45.924,45.9307,45.8574,45.884,65900.0
2013-03-13 10:30:00,68.82,68.84,68.8,68.83,37100.0,45.8774,45.8907,45.864,45.884,37100.0
2013-03-13 10:35:00,68.83,68.87,68.82,68.87,29300.0,45.884,45.9107,45.8774,45.9107,29300.0
2013-03-13 10:40:00,68.87,68.88,68.84,68.86,33700.0,45.9107,45.9174,45.8907,45.904,33700.0
2013-03-13 10:45:00,68.86,68.87,68.83,68.83,20600.0,45.904,45.9107,45.884,45.884,20600.0
2013-03-13 10:50:00,68.84,68.84,68.79,68.81,38200.0,45.8907,45.8907,45.8574,45.8707,38200.0
2013-03-13 10:55:00,68.8,68.91,68.8,68.91,62300.0,45.864,45.9374,45.864,45.9374,62300.0
2013-03-13 11:00:00,68.91,68.93,68.84,68.85,55300.0,45.9374,45.9507,45.8907,45.8974,55300.0
2013-03-13 11:05:00,68.84,68.85,68.81,68.81,25800.0,45.8907,45.8974,45.8707,45.8707,25800.0
2013-03-13 11:10:00,68.81,68.85,68.81,68.81,28600.0,45.8707,45.8974,45.8707,45.8707,28600.0
2013-03-13 11:15:00,68.81,68.84,68.81,68.81,23400.0,45.8707,45.8907,45.8707,45.8707,23400.0
2013-03-13 11:20:00,68.81,68.84,68.8,68.83,39500.0,45.8707,45.8907,45.864,45.884,39500.0
2013-03-13 11:25:00,68.82,68.84,68.81,68.82,20300.0,45.8774,45.8907,45.8707,45.8774,20300.0
2013-03-13 11:30:00,68.81,68.83,68.81,68.81,14600.0,45.8707,45.884,45.8707,45.8707,14600.0
2013-03-13 11:35:00,68.8,68.83,68.8,68.81,42400.0,45.864,45.884,45.864,45.8707,42400.0
2013-03-13 11:40:00,68.81,68.82,68.8,68.81,73500.0,45.8707,45.8774,45.864,45.8707,73500.0
2013-03-13 11:45:00,68.81,68.82,68.8,68.81,13800.0,45.8707,45.8774,45.864,45.8707,13800.0
2013-03-13 11:50:00,68.8,68.83,68.78,68.83,48400.0,45.864,45.884,45.8507,45.884,48400.0
2013-03-13 11:55:00,68.83,68.84,68.78,68.78,27700.0,45.884,45.8907,45.8507,45.8507,27700.0
2013-03-13 12:00:00,68.78,68.81,68.77,68.8,27400.0,45.8507,45.8707,45.844,45.864,27400.0
2013-03-13 12:05:00,68.8,68.84,68.8,68.84,47000.0,45.864,45.8907,45.864,45.8907,47000.0
2013-03-13 12:10:00,68.84,68.84,68.8,68.81,33600.0,45.8907,45.8907,45.864,45.8707,33600.0
2013-03-13 12:15:00,68.81,68.85,68.81,68.84,38600.0,45.8707,45.8974,45.8707,45.8907,38600.0
2013-03-13 12:20:00,68.84,68.86,68.84,68.85,39700.0,45.8907,45.904,45.8907,45.8974,39700.0
2013-03-13 12:25:00,68.85,68.88,68.85,68.87,18600.0,45.8974,45.9174,45.8974,45.9107,18600.0
2013-03-13 12:30:00,68.85,68.87,68.84,68.86,12200.0,45.8974,45.9107,45.8907,45.904,12200.0
2013-03-13 12:35:00,68.85,68.91,68.85,68.91,27900.0,45.8974,45.9374,45.8974,45.9374,27900.0
2013-03-13 12:40:00,68.91,68.92,68.86,68.87,25600.0,45.9374,45.944,45.904,45.9107,25600.0
2013-03-13 12:45:00,68.86,68.9,68.86,68.89,154700.0,45.904,45.9307,45.904,45.924,154700.0
2013-03-13 12:50:00,68.89,68.89,68.88,68.89,5600.0,45.924,45.924,45.9174,45.924,5600.0
2013-03-13 12:55:00,68.89,68.91,68.88,68.91,34900.0,45.924,45.9374,45.9174,45.9374,34900.0
2013-03-13 13:00:00,68.91,68.94,68.88,68.89,210700.0,45.9374,45.9574,45.9174,45.924,210700.0
2013-03-13 13:05:00,68.89,68.91,68.86,68.87,29200.0,45.924,45.9374,45.904,45.9107,29200.0
2013-03-13 13:10:00,68.86,68.89,68.86,68.87,18700.0,45.904,45.924,45.904,45.9107,18700.0
2013-03-13 13:15:00,68.87,68.89,68.86,68.88,13400.0,45.9107,45.924,45.904,45.9174,13400.0
2013-03-13 13:20:00,68.87,68.88,68.85,68.86,20400.0,45.9107,45.9174,45.8974,45.904,20400.0
2013-03-13 13:25:00,68.85,68.86,68.84,68.85,27400.0,45.8974,45.904,45.8907,45.8974,27400.0
2013-03-13 13:30:00,68.85,68.85,68.83,68.84,20800.0,45.8974,45.8974,45.884,45.8907,20800.0
2013-03-13 13:35:00,68.84,68.86,68.84,68.86,13400.0,45.8907,45.904,45.8907,45.904,13400.0
2013-03-13 13:40:00,68.86,68.93,68.85,68.92,44400.0,45.904,45.9507,45.8974,45.944,44400.0
2013-03-13 13:45:00,68.92,68.96,68.92,68.96,32800.0,45.944,45.9707,45.944,45.9707,32800.0
2013-03-13 13:50:00,68.95,68.95,68.89,68.89,24100.0,45.964,45.964,45.924,45.924,24100.0
2013-03-13 13:55:00,68.9,68.9,68.87,68.87,76100.0,45.9307,45.9307,45.9107,45.9107,76100.0
2013-03-13 14:00:00,68.88,68.89,68.86,68.87,36800.0,45.9174,45.924,45.904,45.9107,36800.0
2013-03-13 14:05:00,68.87,68.89,68.86,68.88,32200.0,45.9107,45.924,45.904,45.9174,32200.0
2013-03-13 14:10:00,68.88,68.93,68.88,68.93,17900.0,45.9174,45.9507,45.9174,45.9507,17900.0
2013-03-13 14:15:00,68.93,68.93,68.89,68.89,32600.0,45.9507,45.9507,45.924,45.924,32600.0
2013-03-13 14:20:00,68.9,68.93,68.86,68.89,148200.0,45.9307,45.9507,45.904,45.924,148200.0
2013-03-13 14:25:00,68.88,68.91,68.87,68.88,81700.0,45.9174,45.9374,45.9107,45.9174,81700.0
2013-03-13 14:30:00,68.88,68.9,68.87,68.9,32100.0,45.9174,45.9307,45.9107,45.9307,32100.0
2013-03-13 14:35:00,68.89,68.89,68.87,68.89,23500.0,45.924,45.924,45.9107,45.924,23500.0
2013-03-13 14:40:00,68.88,68.89,68.85,68.86,31800.0,45.9174,45.924,45.8974,45.904,31800.0
2013-03-13 14:45:00,68.85,68.87,68.85,68.87,68600.0,45.8974,45.9107,45.8974,45.9107,68600.0
2013-03-13 14:50:00,68.88,68.89,68.84,68.85,39100.0,45.9174,45.924,45.8907,45.8974,39100.0
2013-03-13 14:55:00,68.84,68.86,68.83,68.84,47200.0,45.8907,45.904,45.884,45.8907,47200.0
2013-03-13 15:00:00,68.84,68.87,68.83,68.86,30400.0,45.8907,45.9107,45.884,45.904,30400.0
2013-03-13 15:05:00,68.85,68.86,68.81,68.81,47500.0,45.8974,45.904,45.8707,45.8707,47500.0
2013-03-13 15:10:00,68.81,68.82,68.8,68.8,55000.0,45.8707,45.8774,45.864,45.864,55000.0
2013-03-13 15:15:00,68.81,68.84,68.8,68.8,53100.0,45.8707,45.8907,45.864,45.864,53100.0
2013-03-13 15:20:00,68.79,68.8,68.78,68.8,38300.0,45.8574,45.864,45.8507,45.864,38300.0
2013-03-13 15:25:00,68.8,68.81,68.79,68.81,31900.0,45.864,45.8707,45.8574,45.8707,31900.0
2013-03-13 15:30:00,68.8,68.85,68.8,68.83,48400.0,45.864,45.8974,45.864,45.884,48400.0
2013-03-13 15:35:00,68.84,68.84,68.81,68.81,44000.0,45.8907,45.8907,45.8707,45.8707,44000.0
2013-03-13 15:40:00,68.81,68.84,68.81,68.84,43100.0,45.8707,45.8907,45.8707,45.8907,43100.0
2013-03-13 15:45:00,68.84,68.92,68.84,68.92,131200.0,45.8907,45.944,45.8907,45.944,131200.0
2013-03-13 15:50:00,68.92,68.92,68.89,68.9,209600.0,45.944,45.944,45.924,45.9307,209600.0
2013-03-13 15:55:00,68.9,68.92,68.83,68.84,744200.0,45.9307,45.944,45.884,45.8907,744200.0
2013-03-14 09:30:00,68.95,68.97,68.86,68.91,57400.0,45.964,45.9773,45.904,45.9374,57400.0
2013-03-14 09:35:00,68.94,69.18,68.93,69.18,470000.0,45.9574,46.1173,45.9507,46.1173,470000.0
2013-03-14 09:40:00,69.18,69.24,69.15,69.18,496200.0,46.1173,46.1573,46.0973,46.1173,496200.0
2013-03-14 09:45:00,69.19,69.23,69.18,69.23,143200.0,46.124,46.1507,46.1173,46.1507,143200.0
2013-03-14 09:50:00,69.23,69.31,69.23,69.29,349500.0,46.1507,46.204,46.1507,46.1907,349500.0
2013-03-14 09:55:00,69.28,69.29,69.22,69.26,383500.0,46.184,46.1907,46.144,46.1707,383500.0
2013-03-14 10:00:00,69.27,69.28,69.21,69.25,197200.0,46.1773,46.184,46.1373,46.164,197200.0
2013-03-14 10:05:00,69.24,69.25,69.18,69.19,382200.0,46.1573,46.164,46.1173,46.124,382200.0
2013-03-14 10:10:00,69.19,69.2,69.18,69.18,145100.0,46.124,46.1307,46.1173,46.1173,145100.0
2013-03-14 10:15:00,69.18,69.19,69.14,69.14,65700.0,46.1173,46.124,46.0907,46.0907,65700.0
2013-03-14 10:20:00,69.14,69.19,69.14,69.16,59900.0,46.0907,46.124,46.0907,46.104,59900.0
2013-03-14 10:25:00,69.16,69.2,69.16,69.2,119200.0,46.104,46.1307,46.104,46.1307,119200.0
2013-03-14 10:30:00,69.2,69.23,69.18,69.23,184200.0,46.1307,46.1507,46.1173,46.1507,184200.0
2013-03-14 10:35:00,69.23,69.26,69.22,69.23,189800.0,46.1507,46.1707,46.144,46.1507,189800.0
2013-03-14 10:40:00,69.23,69.27,69.23,69.25,198300.0,46.1507,46.1773,46.1507,46.164,198300.0
2013-03-14 10:45:00,69.25,69.26,69.21,69.25,144300.0,46.164,46.1707,46.1373,46.164,144300.0
2013-03-14 10:50:00,69.25,69.26,69.22,69.22,36400.0,46.164,46.1707,46.144,46.144,36400.0
2013-03-14 10:55:00,69.21,69.3,69.21,69.3,159500.0,46.1373,46.1973,46.1373,46.1973,159500.0
2013-03-14 11:00:00,69.29,69.3,69.27,69.28,49200.0,46.1907,46.1973,46.1773,46.184,49200.0
2013-03-14 11:05:00,69.28,69.29,69.26,69.26,28600.0,46.184,46.1907,46.1707,46.1707,28600.0
2013-03-14 11:10:00,69.26,69.28,69.25,69.25,16400.0,46.1707,46.184,46.164,46.164,16400.0
2013-03-14 11:15:00,69.25,69.28,69.25,69.28,46100.0,46.164,46.184,46.164,46.184,46100.0
2013-03-14 11:20:00,69.28,69.28,69.27,69.28,34400.0,46.184,46.184,46.1773,46.184,34400.0
2013-03-14 11:25:00,69.28,69.29,69.27,69.27,122200.0,46.184,46.1907,46.1773,46.1773,122200.0
2013-03-14 11:30:00,69.27,69.3,69.26,69.3,22900.0,46.1773,46.1973,46.1707,46.1973,22900.0
2013-03-14 11:35:00,69.28,69.3,69.28,69.3,21400.0,46.184,46.1973,46.184,46.1973,21400.0
2013-03-14 11:40:00,69.3,69.31,69.26,69.27,69400.0,46.1973,46.204,46.1707,46.1773,69400.0
2013-03-14 11:45:00,69.27,69.31,69.27,69.29,27000.0,46.1773,46.204,46.1773,46.1907,27000.0
2013-03-14 11:50:00,69.29,69.31,69.29,69.3,109200.0,46.1907,46.204,46.1907,46.1973,109200.0
2013-03-14 11:55:00,69.3,69.32,69.28,69.28,171900.0,46.1973,46.2107,46.184,46.184,171900.0
2013-03-14 12:00:00,69.28,69.29,69.25,69.25,92700.0,46.184,46.1907,46.164,46.164,92700.0
2013-03-14 12:05:00,69.25,69.3,69.25,69.29,62100.0,46.164,46.1973,46.164,46.1907,62100.0
2013-03-14 12:10:00,69.29,69.3,69.29,69.3,49300.0,46.1907,46.1973,46.1907,46.1973,49300.0
2013-03-14 12:15:00,69.29,69.3,69.28,69.28,32500.0,46.1907,46.1973,46.184,46.184,32500.0
2013-03-14 12:20:00,69.29,69.29,69.24,69.24,79400.0,46.1907,46.1907,46.1573,46.1573,79400.0
2013-03-14 12:25:00,69.25,69.27,69.25,69.27,71800.0,46.164,46.1773,46.164,46.1773,71800.0
2013-03-14 12:30:00,69.27,69.28,69.26,69.27,14200.0,46.1773,46.184,46.1707,46.1773,14200.0
2013-03-14 12:35:00,69.27,69.3,69.26,69.29,44600.0,46.1773,46.1973,46.1707,46.1907,44600.0
2013-03-14 12:40:00,69.28,69.29,69.24,69.25,60900.0,46.184,46.1907,46.1573,46.164,60900.0
2013-03-14 12:45:00,69.25,69.28,69.24,69.27,54500.0,46.164,46.184,46.1573,46.1773,54500.0
2013-03-14 12:50:00,69.28,69.28,69.26,69.28,32000.0,46.184,46.184,46.1707,46.184,32000.0
2013-03-14 12:55:00,69.28,69.28,69.26,69.26,29900.0,46.184,46.184,46.1707,46.1707,29900.0
2013-03-14 13:00:00,69.27,69.3,69.26,69.3,52500.0,46.1773,46.1973,46.1707,46.1973,52500.0
2013-03-14 13:05:00,69.3,69.3,69.29,69.3,6800.0,46.1973,46.1973,46.1907,46.1973,6800.0
2013-03-14 13:10:00,69.3,69.31,69.27,69.28,61000.0,46.1973,46.204,46.1773,46.184,61000.0
2013-03-14 13:15:00,69.28,69.28,69.26,69.28,30000.0,46.184,46.184,46.1707,46.184,30000.0
2013-03-14 13:20:00,69.28,69.28,69.26,69.27,17200.0,46.184,46.184,46.1707,46.1773,17200.0
2013-03-14 13:25:00,69.27,69.28,69.25,69.26,33500.0,46.1773,46.184,46.164,46.1707,33500.0
2013-03-14 13:30:00,69.25,69.26,69.25,69.26,29700.0,46.164,46.1707,46.164,46.1707,29700.0
2013-03-14 13:35:00,69.24,69.27,69.21,69.27,37900.0,46.1573,46.1773,46.1373,46.1773,37900.0
2013-03-14 13:40:00,69.27,69.27,69.25,69.26,14300.0,46.1773,46.1773,46.164,46.1707,14300.0
2013-03-14 13:45:00,69.26,69.29,69.26,69.29,28900.0,46.1707,46.1907,46.1707,46.1907,28900.0
2013-03-14 13:50:00,69.29,69.3,69.27,69.28,42400.0,46.1907,46.1973,46.1773,46.184,42400.0
2013-03-14 13:55:00,69.27,69.28,69.22,69.23,33700.0,46.1773,46.184,46.144,46.1507,33700.0
2013-03-14 14:00:00,69.23,69.25,69.21,69.24,71300.0,46.1507,46.164,46.1373,46.1573,71300.0
2013-03-14 14:05:00,69.23,69.28,69.23,69.28,58000.0,46.1507,46.184,46.1507,46.184,58000.0
2013-03-14 14:10:00,69.28,69.28,69.24,69.25,33100.0,46.184,46.184,46.1573,46.164,33100.0
2013-03-14 14:15:00,69.26,69.26,69.24,69.26,23200.0,46.1707,46.1707,46.1573,46.1707,23200.0
2013-03-14 14:20:00,69.26,69.3,69.26,69.29,53000.0,46.1707,46.1973,46.1707,46.1907,53000.0
2013-03-14 14:25:00,69.29,69.29,69.27,69.28,33800.0,46.1907,46.1907,46.1773,46.184,33800.0
2013-03-14 14:30:00,69.29,69.29,69.27,69.28,36800.0,46.1907,46.1907,46.1773,46.184,36800.0
2013-03-14 14:35:00,69.28,69.28,69.27,69.27,17200.0,46.184,46.184,46.1773,46.1773,17200.0
2013-03-14 14:40:00,69.27,69.28,69.26,69.28,32500.0,46.1773,46.184,46.1707,46.184,32500.0
2013-03-14 14:45:00,69.28,69.29,69.28,69.28,26300.0,46.184,46.1907,46.184,46.184,26300.0
2013-03-14 14:50:00,69.28,69.29,69.27,69.28,43300.0,46.184,46.1907,46.1773,46.184,43300.0
2013-03-14 14:55:00,69.28,69.28,69.27,69.28,12500.0,46.184,46.184,46.1773,46.184,12500.0
2013-03-14 15:00:00,69.27,69.28,69.25,69.27,49700.0,46.1773,46.184,46.164,46.1773,49700.0
2013-03-14 15:05:00,69.27,69.3,69.26,69.28,56100.0,46.1773,46.1973,46.1707,46.184,56100.0
2013-03-14 15:10:00,69.29,69.29,69.27,69.29,41500.0,46.1907,46.1907,46.1773,46.1907,41500.0
2013-03-14 15:15:00,69.29,69.3,69.29,69.29,35300.0,46.1907,46.1973,46.1907,46.1907,35300.0
2013-03-14 15:20:00,69.3,69.3,69.29,69.3,15900.0,46.1973,46.1973,46.1907,46.1973,15900.0
2013-03-14 15:25:00,69.29,69.3,69.25,69.26,89400.0,46.1907,46.1973,46.164,46.1707,89400.0
2013-03-14 15:30:00,69.25,69.27,69.25,69.26,101500.0,46.164,46.1773,46.164,46.1707,101500.0
2013-03-14 15:35:00,69.26,69.26,69.25,69.26,26300.0,46.1707,46.1707,46.164,46.1707,26300.0
2013-03-14 15:40:00,69.26,69.28,69.25,69.25,301600.0,46.1707,46.184,46.164,46.164,301600.0
2013-03-14 15:45:00,69.26,69.3,69.26,69.27,259500.0,46.1707,46.1973,46.1707,46.1773,259500.0
2013-03-14 15:50:00,69.27,69.28,69.21,69.21,349900.0,46.1773,46.184,46.1373,46.1373,349900.0
2013-03-14 15:55:00,69.22,69.25,69.18,69.25,920500.0,46.144,46.164,46.1173,46.164,920500.0
2013-03-15 09:30:00,69.12,69.19,69.1,69.14,81900.0,46.0773,46.124,46.064,46.0907,81900.0
2013-03-15 09:35:00,69.15,69.16,68.86,68.91,134200.0,46.0973,46.104,45.904,45.9374,134200.0
2013-03-15 09:40:00,68.9,69.04,68.89,69.04,100900.0,45.9307,46.024,45.924,46.024,100900.0
2013-03-15 09:45:00,69.04,69.08,69.0,69.04,96300.0,46.024,46.0507,45.9973,46.024,96300.0
2013-03-15 09:50:00,69.05,69.12,68.96,69.0,108200.0,46.0307,46.0773,45.9707,45.9973,108200.0
2013-03-15 09:55:00,68.97,69.03,68.95,68.96,133100.0,45.9773,46.0173,45.964,45.9707,133100.0
2013-03-15 10:00:00,68.96,69.02,68.91,68.97,124800.0,45.9707,46.0107,45.9374,45.9773,124800.0
2013-03-15 10:05:00,68.98,69.07,68.98,69.07,45600.0,45.984,46.044,45.984,46.044,45600.0
2013-03-15 10:10:00,69.06,69.06,69.01,69.05,30300.0,46.0373,46.0373,46.004,46.0307,30300.0
2013-03-15 10:15:00,69.05,69.05,68.98,69.02,175800.0,46.0307,46.0307,45.984,46.0107,175800.0
2013-03-15 10:20:00,69.02,69.06,69.02,69.05,142100.0,46.0107,46.0373,46.0107,46.0307,142100.0
2013-03-15 10:25:00,69.04,69.09,69.03,69.06,45300.0,46.024,46.0573,46.0173,46.0373,45300.0
2013-03-15 10:30:00,69.06,69.08,69.05,69.05,69100.0,46.0373,46.0507,46.0307,46.0307,69100.0
2013-03-15 10:35:00,69.04,69.1,69.04,69.1,73000.0,46.024,46.064,46.024,46.064,73000.0
2013-03-15 10:40:00,69.1,69.14,69.1,69.14,29100.0,46.064,46.0907,46.064,46.0907,29100.0
2013-03-15 10:45:00,69.14,69.15,69.06,69.11,70900.0,46.0907,46.0973,46.0373,46.0707,70900.0
2013-03-15 10:50:00,69.11,69.11,69.06,69.06,36900.0,46.0707,46.0707,46.0373,46.0373,36900.0
2013-03-15 10:55:00,69.06,69.09,69.04,69.07,73300.0,46.0373,46.0573,46.024,46.044,73300.0
2013-03-15 11:00:00,69.08,69.12,69.08,69.12,20300.0,46.0507,46.0773,46.0507,46.0773,20300.0
2013-03-15 11:05:00,69.11,69.13,69.11,69.11,18200.0,46.0707,46.084,46.0707,46.0707,18200.0
2013-03-15 11:10:00,69.12,69.14,69.12,69.12,27100.0,46.0773,46.0907,46.0773,46.0773,27100.0
2013-03-15 11:15:00,69.13,69.15,69.12,69.15,20000.0,46.084,46.0973,46.0773,46.0973,20000.0
2013-03-15 11:20:00,69.14,69.17,69.13,69.17,33200.0,46.0907,46.1107,46.084,46.1107,33200.0
2013-03-15 11:25:00,69.17,69.22,69.16,69.2,58800.0,46.1107,46.144,46.104,46.1307,58800.0
2013-03-15 11:30:00,69.2,69.2,69.16,69.18,39100.0,46.1307,46.1307,46.104,46.1173,39100.0
2013-03-15 11:35:00,69.18,69.2,69.17,69.2,13200.0,46.1173,46.1307,46.1107,46.1307,13200.0
2013-03-15 11:40:00,69.19,69.2,69.18,69.18,42100.0,46.124,46.1307,46.1173,46.1173,42100.0
2013-03-15 11:45:00,69.18,69.23,69.17,69.18,96200.0,46.1173,46.1507,46.1107,46.1173,96200.0
2013-03-15 11:50:00,69.18,69.18,69.12,69.12,92500.0,46.1173,46.1173,46.0773,46.0773,92500.0
2013-03-15 11:55:00,69.13,69.13,69.1,69.11,44900.0,46.084,46.084,46.064,46.0707,44900.0
2013-03-15 12:00:00,69.11,69.12,69.09,69.11,69600.0,46.0707,46.0773,46.0573,46.0707,69600.0
2013-03-15 12:05:00,69.11,69.15,69.11,69.13,34900.0,46.0707,46.0973,46.0707,46.084,34900.0
2013-03-15 12:10:00,69.12,69.15,69.12,69.15,34000.0,46.0773,46.0973,46.0773,46.0973,34000.0
2013-03-15 12:15:00,69.15,69.15,69.14,69.15,28200.0,46.0973,46.0973,46.0907,46.0973,28200.0
2013-03-15 12:20:00,69.15,69.19,69.15,69.19,28000.0,46.0973,46.124,46.0973,46.124,28000.0
2013-03-15 12:25:00,69.19,69.2,69.17,69.17,31000.0,46.124,46.1307,46.1107,46.1107,31000.0
2013-03-15 12:30:00,69.16,69.17,69.14,69.16,42400.0,46.104,46.1107,46.0907,46.104,42400.0
2013-03-15 12:35:00,69.17,69.17,69.15,69.15,37100.0,46.1107,46.1107,46.0973,46.0973,37100.0
2013-03-15 12:40:00,69.15,69.15,69.14,69.15,22300.0,46.0973,46.0973,46.0907,46.0973,22300.0
2013-03-15 12:45:00,69.15,69.17,69.14,69.15,24500.0,46.0973,46.1107,46.0907,46.0973,24500.0
2013-03-15 12:50:00,69.15,69.16,69.12,69.12,30100.0,46.0973,46.104,46.0773,46.0773,30100.0
2013-03-15 12:55:00,69.12,69.15,69.12,69.13,37600.0,46.0773,46.0973,46.0773,46.084,37600.0
2013-03-15 13:00:00,69.14,69.14,69.13,69.13,32200.0,46.0907,46.0907,46.084,46.084,32200.0
2013-03-15 13:05:00,69.13,69.13,69.12,69.13,17800.0,46.084,46.084,46.0773,46.084,17800.0
2013-03-15 13:10:00,69.13,69.14,69.11,69.12,66200.0,46.084,46.0907,46.0707,46.0773,66200.0
2013-03-15 13:15:00,69.12,69.13,69.11,69.12,20100.0,46.0773,46.084,46.0707,46.0773,20100.0
2013-03-15 13:20:00,69.12,69.13,69.1,69.11,54600.0,46.0773,46.084,46.064,46.0707,54600.0
2013-03-15 13:25:00,69.11,69.12,69.1,69.12,63800.0,46.0707,46.0773,46.064,46.0773,63800.0
2013-03-15 13:30:00,69.12,69.13,69.11,69.12,94900.0,46.0773,46.084,46.0707,46.0773,94900.0
2013-03-15 13:35:00,69.12,69.14,69.11,69.14,19800.0,46.0773,46.0907,46.0707,46.0907,19800.0
2013-03-15 13:40:00,69.14,69.14,69.11,69.12,44500.0,46.0907,46.0907,46.0707,46.0773,44500.0
2013-03-15 13:45:00,69.12,69.14,69.11,69.14,39800.0,46.0773,46.0907,46.0707,46.0907,39800.0
2013-03-15 13:50:00,69.14,69.16,69.13,69.16,17000.0,46.0907,46.104,46.084,46.104,17000.0
2013-03-15 13:55:00,69.16,69.16,69.14,69.14,40100.0,46.104,46.104,46.0907,46.0907,40100.0
2013-03-15 14:00:00,69.14,69.18,69.14,69.18,22400.0,46.0907,46.1173,46.0907,46.1173,22400.0
2013-03-15 14:05:00,69.18,69.18,69.12,69.12,52500.0,46.1173,46.1173,46.0773,46.0773,52500.0
2013-03-15 14:10:00,69.12,69.15,69.11,69.13,146300.0,46.0773,46.0973,46.0707,46.084,146300.0
2013-03-15 14:15:00,69.13,69.14,69.1,69.11,57100.0,46.084,46.0907,46.064,46.0707,57100.0
2013-03-15 14:20:00,69.1,69.12,69.09,69.12,49700.0,46.064,46.0773,46.0573,46.0773,49700.0
2013-03-15 14:25:00,69.12,69.12,69.11,69.11,18200.0,46.0773,46.0773,46.0707,46.0707,18200.0
2013-03-15 14:30:00,69.11,69.14,69.11,69.12,43900.0,46.0707,46.0907,46.0707,46.0773,43900.0
2013-03-15 14:35:00,69.11,69.13,69.06,69.09,94100.0,46.0707,46.084,46.0373,46.0573,94100.0
2013-03-15 14:40:00,69.1,69.12,69.1,69.12,47800.0,46.064,46.0773,46.064,46.0773,47800.0
2013-03-15 14:45:00,69.13,69.13,69.1,69.1,90200.0,46.084,46.084,46.064,46.064,90200.0
2013-03-15 14:50:00,69.1,69.13,69.09,69.12,92400.0,46.064,46.084,46.0573,46.0773,92400.0
2013-03-15 14:55:00,69.11,69.15,69.11,69.15,42400.0,46.0707,46.0973,46.0707,46.0973,42400.0
2013-03-15 15:00:00,69.15,69.16,69.14,69.15,20100.0,46.0973,46.104,46.0907,46.0973,20100.0
2013-03-15 15:05:00,69.15,69.17,69.14,69.17,42900.0,46.0973,46.1107,46.0907,46.1107,42900.0
2013-03-15 15:10:00,69.18,69.2,69.16,69.17,47100.0,46.1173,46.1307,46.104,46.1107,47100.0
2013-03-15 15:15:00,69.17,69.21,69.17,69.21,41500.0,46.1107,46.1373,46.1107,46.1373,41500.0
2013-03-15 15:20:00,69.21,69.21,69.16,69.17,95800.0,46.1373,46.1373,46.104,46.1107,95800.0
2013-03-15 15:25:00,69.16,69.19,69.16,69.19,71000.0,46.104,46.124,46.104,46.124,71000.0
2013-03-15 15:30:00,69.19,69.24,69.17,69.24,104800.0,46.124,46.1573,46.1107,46.1573,104800.0
2013-03-15 15:35:00,69.24,69.28,69.23,69.26,116700.0,46.1573,46.184,46.1507,46.1707,116700.0
2013-03-15 15:40:00,69.26,69.29,69.26,69.28,194700.0,46.1707,46.1907,46.1707,46.184,194700.0
2013-03-15 15:45:00,69.28,69.28,69.25,69.27,195100.0,46.184,46.184,46.164,46.1773,195100.0
2013-03-15 15:50:00,69.27,69.27,69.22,69.23,567900.0,46.1773,46.1773,46.144,46.1507,567900.0
2013-03-15 15:55:00,69.22,69.27,69.22,69.24,1039900.0,46.144,46.1773,46.144,46.1573,1039900.0
2013-03-18 09:30:00,68.71,69.07,68.65,68.96,176600.0,45.804,46.044,45.764,45.9707,176600.0
2013-03-18 09:35:00,68.97,68.97,68.81,68.82,190900.0,45.9773,45.9773,45.8707,45.8774,190900.0
2013-03-18 09:40:00,68.82,68.83,68.73,68.77,196400.0,45.8774,45.884,45.8174,45.844,196400.0
2013-03-18 09:45:00,68.78,68.82,68.73,68.79,63700.0,45.8507,45.8774,45.8174,45.8574,63700.0
2013-03-18 09:50:00,68.78,68.96,68.77,68.85,306600.0,45.8507,45.9707,45.844,45.8974,306600.0
2013-03-18 09:55:00,68.84,68.97,68.84,68.97,52500.0,45.8907,45.9773,45.8907,45.9773,52500.0
2013-03-18 10:00:00,68.95,68.97,68.91,68.92,76300.0,45.964,45.9773,45.9374,45.944,76300.0
2013-03-18 10:05:00,68.91,68.92,68.77,68.8,162800.0,45.9374,45.944,45.844,45.864,162800.0
2013-03-18 10:10:00,68.79,68.85,68.78,68.85,98500.0,45.8574,45.8974,45.8507,45.8974,98500.0
2013-03-18 10:15:00,68.85,68.87,68.79,68.86,146300.0,45.8974,45.9107,45.8574,45.904,146300.0
2013-03-18 10:20:00,68.85,68.87,68.79,68.81,107900.0,45.8974,45.9107,45.8574,45.8707,107900.0
2013-03-18 10:25:00,68.81,68.9,68.81,68.87,73800.0,45.8707,45.9307,45.8707,45.9107,73800.0
2013-03-18 10:30:00,68.87,68.91,68.83,68.91,122100.0,45.9107,45.9374,45.884,45.9374,122100.0
2013-03-18 10:35:00,68.91,68.91,68.84,68.85,53800.0,45.9374,45.9374,45.8907,45.8974,53800.0
2013-03-18 10:40:00,68.84,68.86,68.81,68.83,41800.0,45.8907,45.904,45.8707,45.884,41800.0
2013-03-18 10:45:00,68.82,68.94,68.81,68.93,72500.0,45.8774,45.9574,45.8707,45.9507,72500.0
2013-03-18 10:50:00,68.93,68.93,68.84,68.84,37700.0,45.9507,45.9507,45.8907,45.8907,37700.0
2013-03-18 10:55:00,68.84,68.87,68.81,68.81,38200.0,45.8907,45.9107,45.8707,45.8707,38200.0
2013-03-18 11:00:00,68.82,68.86,68.81,68.85,26400.0,45.8774,45.904,45.8707,45.8974,26400.0
2013-03-18 11:05:00,68.86,68.87,68.82,68.83,38800.0,45.904,45.9107,45.8774,45.884,38800.0
2013-03-18 11:10:00,68.83,68.86,68.82,68.84,30300.0,45.884,45.904,45.8774,45.8907,30300.0
2013-03-18 11:15:00,68.84,68.84,68.8,68.8,21900.0,45.8907,45.8907,45.864,45.864,21900.0
2013-03-18 11:20:00,68.8,68.84,68.79,68.84,130800.0,45.864,45.8907,45.8574,45.8907,130800.0
2013-03-18 11:25:00,68.83,68.93,68.83,68.88,67000.0,45.884,45.9507,45.884,45.9174,67000.0
2013-03-18 11:30:00,68.88,68.9,68.85,68.86,39900.0,45.9174,45.9307,45.8974,45.904,39900.0
2013-03-18 11:35:00,68.84,68.91,68.84,68.91,82300.0,45.8907,45.9374,45.8907,45.9374,82300.0
2013-03-18 11:40:00,68.91,68.92,68.89,68.89,32600.0,45.9374,45.944,45.924,45.924,32600.0
2013-03-18 11:45:00,68.9,68.94,68.89,68.94,27200.0,45.9307,45.9574,45.924,45.9574,27200.0
2013-03-18 11:50:00,68.93,68.98,68.93,68.98,55900.0,45.9507,45.984,45.9507,45.984,55900.0
2013-03-18 11:55:00,68.98,68.98,68.93,68.98,40500.0,45.984,45.984,45.9507,45.984,40500.0
2013-03-18 12:00:00,68.97,69.03,68.97,68.97,38800.0,45.9773,46.0173,45.9773,45.9773,38800.0
2013-03-18 12:05:00,68.97,69.05,68.97,68.97,56500.0,45.9773,46.0307,45.9773,45.9773,56500.0
2013-03-18 12:10:00,68.97,69.01,68.96,68.96,49300.0,45.9773,46.004,45.9707,45.9707,49300.0
2013-03-18 12:15:00,68.97,69.03,68.97,68.98,56300.0,45.9773,46.0173,45.9773,45.984,56300.0
2013-03-18 12:20:00,68.98,69.02,68.94,69.0,111400.0,45.984,46.0107,45.9574,45.9973,111400.0
2013-03-18 12:25:00,69.0,69.08,69.0,69.05,178400.0,45.9973,46.0507,45.9973,46.0307,178400.0
2013-03-18 12:30:00,69.06,69.07,69.04,69.05,78200.0,46.0373,46.044,46.024,46.0307,78200.0
2013-03-18 12:35:00,69.05,69.06,69.02,69.05,73500.0,46.0307,46.0373,46.0107,46.0307,73500.0
2013-03-18 12:40:00,69.05,69.06,69.03,69.05,114700.0,46.0307,46.0373,46.0173,46.0307,114700.0
2013-03-18 12:45:00,69.05,69.06,69.03,69.03,53300.0,46.0307,46.0373,46.0173,46.0173,53300.0
2013-03-18 12:50:00,69.03,69.04,69.03,69.04,8700.0,46.0173,46.024,46.0173,46.024,8700.0
2013-03-18 12:55:00,69.03,69.08,69.03,69.08,38100.0,46.0173,46.0507,46.0173,46.0507,38100.0
2013-03-18 13:00:00,69.08,69.08,69.05,69.06,156700.0,46.0507,46.0507,46.0307,46.0373,156700.0
2013-03-18 13:05:00,69.06,69.07,69.05,69.06,83100.0,46.0373,46.044,46.0307,46.0373,83100.0
2013-03-18 13:10:00,69.06,69.09,69.06,69.08,100500.0,46.0373,46.0573,46.0373,46.0507,100500.0
2013-03-18 13:15:00,69.09,69.09,69.07,69.08,75900.0,46.0573,46.0573,46.044,46.0507,75900.0
2013-03-18 13:20:00,69.08,69.08,69.06,69.06,83500.0,46.0507,46.0507,46.0373,46.0373,83500.0
2013-03-18 13:25:00,69.06,69.07,69.01,69.01,180100.0,46.0373,46.044,46.004,46.004,180100.0
2013-03-18 13:30:00,69.01,69.02,68.95,68.96,293600.0,46.004,46.0107,45.964,45.9707,293600.0
2013-03-18 13:35:00,68.96,69.01,68.95,68.99,144400.0,45.9707,46.004,45.964,45.9907,144400.0
2013-03-18 13:40:00,68.99,69.01,68.97,68.99,58400.0,45.9907,46.004,45.9773,45.9907,58400.0
2013-03-18 13:45:00,68.98,68.99,68.98,68.98,58900.0,45.984,45.9907,45.984,45.984,58900.0
2013-03-18 13:50:00,68.98,68.98,68.94,68.96,71800.0,45.984,45.984,45.9574,45.9707,71800.0
2013-03-18 13:55:00,68.96,69.0,68.96,68.98,57000.0,45.9707,45.9973,45.9707,45.984,57000.0
2013-03-18 14:00:00,68.99,69.0,68.98,68.99,54900.0,45.9907,45.9973,45.984,45.9907,54900.0
2013-03-18 14:05:00,69.0,69.02,68.99,68.99,64000.0,45.9973,46.0107,45.9907,45.9907,64000.0
2013-03-18 14:10:00,68.99,69.02,68.98,69.01,48900.0,45.9907,46.0107,45.984,46.004,48900.0
2013-03-18 14:15:00,69.01,69.06,69.01,69.06,82700.0,46.004,46.0373,46.004,46.0373,82700.0
2013-03-18 14:20:00,69.05,69.08,69.04,69.08,27700.0,46.0307,46.0507,46.024,46.0507,27700.0
2013-03-18 14:25:00,69.08,69.08,69.02,69.08,57300.0,46.0507,46.0507,46.0107,46.0507,57300.0
2013-03-18 14:30:00,69.08,69.08,69.01,69.01,41300.0,46.0507,46.0507,46.004,46.004,41300.0
2013-03-18 14:35:00,69.01,69.03,68.99,69.01,62100.0,46.004,46.0173,45.9907,46.004,62100.0
2013-03-18 14:40:00,69.0,69.02,68.99,69.02,25100.0,45.9973,46.0107,45.9907,46.0107,25100.0
2013-03-18 14:45:00,69.02,69.03,68.97,68.97,36900.0,46.0107,46.0173,45.9773,45.9773,36900.0
2013-03-18 14:50:00,68.97,68.98,68.94,68.95,29200.0,45.9773,45.984,45.9574,45.964,29200.0
2013-03-18 14:55:00,68.95,68.95,68.87,68.87,45400.0,45.964,45.964,45.9107,45.9107,45400.0
2013-03-18 15:00:00,68.87,68.96,68.87,68.93,214100.0,45.9107,45.9707,45.9107,45.9507,214100.0
2013-03-18 15:05:00,68.93,69.0,68.93,68.99,173700.0,45.9507,45.9973,45.9507,45.9907,173700.0
2013-03-18 15:10:00,69.0,69.04,68.98,69.03,125900.0,45.9973,46.024,45.984,46.0173,125900.0
2013-03-18 15:15:00,69.03,69.04,68.9,68.97,373100.0,46.0173,46.024,45.9307,45.9773,373100.0
2013-03-18 15:20:00,68.97,69.0,68.94,68.97,240700.0,45.9773,45.9973,45.9574,45.9773,240700.0
2013-03-18 15:25:00,68.97,68.97,68.86,68.91,296500.0,45.9773,45.9773,45.904,45.9374,296500.0
2013-03-18 15:30:00,68.9,68.92,68.86,68.89,269900.0,45.9307,45.944,45.904,45.924,269900.0
2013-03-18 15:35:00,68.9,68.9,68.85,68.87,298300.0,45.9307,45.9307,45.8974,45.9107,298300.0
2013-03-18 15:40:00,68.87,68.9,68.83,68.87,412000.0,45.9107,45.9307,45.884,45.9107,412000.0
2013-03-18 15:45:00,68.86,68.93,68.82,68.87,771700.0,45.904,45.9507,45.8774,45.9107,771700.0
2013-03-18 15:50:00,68.87,68.88,68.82,68.84,743900.0,45.9107,45.9174,45.8774,45.8907,743900.0
2013-03-18 15:55:00,68.83,69.06,68.83,69.04,4433500.0,45.884,46.0373,45.884,46.024,4433500.0
2013-03-19 09:30:00,69.07,69.12,68.99,69.01,135600.0,46.044,46.0773,45.9907,46.004,135600.0
2013-03-19 09:35:00,69.0,69.02,68.9,68.9,108900.0,45.9973,46.0107,45.9307,45.9307,108900.0
2013-03-19 09:40:00,68.9,69.05,68.89,69.03,129000.0,45.9307,46.0307,45.924,46.0173,129000.0
2013-03-19 09:45:00,69.03,69.14,69.01,69.13,263600.0,46.0173,46.0907,46.004,46.084,263600.0
2013-03-19 09:50:00,69.13,69.13,69.05,69.06,73600.0,46.084,46.084,46.0307,46.0373,73600.0
2013-03-19 09:55:00,69.06,69.08,68.97,69.04,142800.0,46.0373,46.0507,45.9773,46.024,142800.0
2013-03-19 10:00:00,69.05,69.09,69.04,69.07,115500.0,46.0307,46.0573,46.024,46.044,115500.0
2013-03-19 10:05:00,69.06,69.06,69.01,69.02,75300.0,46.0373,46.0373,46.004,46.0107,75300.0
2013-03-19 10:10:00,69.02,69.07,69.02,69.04,54000.0,46.0107,46.044,46.0107,46.024,54000.0
2013-03-19 10:15:00,69.04,69.04,68.98,68.98,25200.0,46.024,46.024,45.984,45.984,25200.0
2013-03-19 10:20:00,68.99,69.02,68.91,68.92,60800.0,45.9907,46.0107,45.9374,45.944,60800.0
2013-03-19 10:25:00,68.91,68.95,68.88,68.92,212200.0,45.9374,45.964,45.9174,45.944,212200.0
2013-03-19 10:30:00,68.92,68.95,68.89,68.9,126500.0,45.944,45.964,45.924,45.9307,126500.0
2013-03-19 10:35:00,68.9,68.94,68.89,68.91,74100.0,45.9307,45.9574,45.924,45.9374,74100.0
2013-03-19 10:40:00,68.91,68.93,68.88,68.93,61900.0,45.9374,45.9507,45.9174,45.9507,61900.0
2013-03-19 10:45:00,68.93,68.93,68.81,68.81,55600.0,45.9507,45.9507,45.8707,45.8707,55600.0
2013-03-19 10:50:00,68.82,68.87,68.82,68.83,151400.0,45.8774,45.9107,45.8774,45.884,151400.0
2013-03-19 10:55:00,68.83,68.89,68.81,68.89,99000.0,45.884,45.924,45.8707,45.924,99000.0
2013-03-19 11:00:00,68.89,68.89,68.84,68.86,45300.0,45.924,45.924,45.8907,45.904,45300.0
2013-03-19 11:05:00,68.85,68.89,68.84,68.87,42400.0,45.8974,45.924,45.8907,45.9107,42400.0
2013-03-19 11:10:00,68.86,68.91,68.86,68.91,48300.0,45.904,45.9374,45.904,45.9374,48300.0
2013-03-19 11:15:00,68.91,68.92,68.88,68.88,24500.0,45.9374,45.944,45.9174,45.9174,24500.0
2013-03-19 11:20:00,68.87,68.92,68.87,68.92,77000.0,45.9107,45.944,45.9107,45.944,77000.0
2013-03-19 11:25:00,68.91,68.91,68.88,68.89,40900.0,45.9374,45.9374,45.9174,45.924,40900.0
2013-03-19 11:30:00,68.89,68.93,68.88,68.91,116500.0,45.924,45.9507,45.9174,45.9374,116500.0
2013-03-19 11:35:00,68.9,68.9,68.8,68.8,35100.0,45.9307,45.9307,45.864,45.864,35100.0
2013-03-19 11:40:00,68.8,68.87,68.79,68.86,73800.0,45.864,45.9107,45.8574,45.904,73800.0
2013-03-19 11:45:00,68.86,68.9,68.78,68.78,64800.0,45.904,45.9307,45.8507,45.8507,64800.0
2013-03-19 11:50:00,68.78,68.81,68.72,68.76,46700.0,45.8507,45.8707,45.8107,45.8374,46700.0
2013-03-19 11:55:00,68.77,68.78,68.61,68.68,88000.0,45.844,45.8507,45.7374,45.784,88000.0
2013-03-19 12:00:00,68.68,68.73,68.68,68.71,47200.0,45.784,45.8174,45.784,45.804,47200.0
2013-03-19 12:05:00,68.72,68.72,68.66,68.67,34500.0,45.8107,45.8107,45.7707,45.7774,34500.0
2013-03-19 12:10:00,68.66,68.67,68.6,68.64,174300.0,45.7707,45.7774,45.7307,45.7574,174300.0
2013-03-19 12:15:00,68.62,68.67,68.58,68.67,108800.0,45.744,45.7774,45.7174,45.7774,108800.0
2013-03-19 12:20:00,68.67,68.75,68.67,68.68,104100.0,45.7774,45.8307,45.7774,45.784,104100.0
2013-03-19 12:25:00,68.68,68.73,68.67,68.7,52400.0,45.784,45.8174,45.7774,45.7974,52400.0
2013-03-19 12:30:00,68.71,68.71,68.6,68.62,31700.0,45.804,45.804,45.7307,45.744,31700.0
2013-03-19 12:35:00,68.62,68.71,68.62,68.68,49600.0,45.744,45.804,45.744,45.784,49600.0
2013-03-19 12:40:00,68.69,68.73,68.68,68.7,16500.0,45.7907,45.8174,45.784,45.7974,16500.0
2013-03-19 12:45:00,68.69,68.69,68.61,68.62,28200.0,45.7907,45.7907,45.7374,45.744,28200.0
2013-03-19 12:50:00,68.62,68.65,68.58,68.59,30400.0,45.744,45.764,45.7174,45.724,30400.0
2013-03-19 12:55:00,68.59,68.59,68.57,68.59,67700.0,45.724,45.724,45.7107,45.724,67700.0
2013-03-19 13:00:00,68.59,68.6,68.54,68.55,74500.0,45.724,45.7307,45.6907,45.6974,74500.0
2013-03-19 13:05:00,68.56,68.61,68.53,68.55,30500.0,45.704,45.7374,45.684,45.6974,30500.0
2013-03-19 13:10:00,68.55,68.55,68.5,68.53,119600.0,45.6974,45.6974,45.664,45.684,119600.0
2013-03-19 13:15:00,68.53,68.54,68.35,68.35,159100.0,45.684,45.6907,45.564,45.564,159100.0
2013-03-19 13:20:00,68.35,68.39,68.32,68.33,148000.0,45.564,45.5907,45.544,45.5507,148000.0
2013-03-19 13:25:00,68.33,68.39,68.32,68.36,124300.0,45.5507,45.5907,45.544,45.5707,124300.0
2013-03-19 13:30:00,68.35,68.43,68.32,68.4,141100.0,45.564,45.6174,45.544,45.5974,141100.0
2013-03-19 13:35:00,68.39,68.39,68.24,68.3,131100.0,45.5907,45.5907,45.4907,45.5307,131100.0
2013-03-19 13:40:00,68.3,68.32,68.23,68.31,77200.0,45.5307,45.544,45.484,45.5374,77200.0
2013-03-19 13:45:00,68.31,68.33,68.26,68.33,102100.0,45.5374,45.5507,45.504,45.5507,102100.0
2013-03-19 13:50:00,68.33,68.35,68.32,68.34,153900.0,45.5507,45.564,45.544,45.5574,153900.0
2013-03-19 13:55:00,68.34,68.38,68.33,68.35,47500.0,45.5574,45.584,45.5507,45.564,47500.0
2013-03-19 14:00:00,68.35,68.43,68.35,68.39,115500.0,45.564,45.6174,45.564,45.5907,115500.0
2013-03-19 14:05:00,68.39,68.45,68.37,68.45,32300.0,45.5907,45.6307,45.5774,45.6307,32300.0
2013-03-19 14:10:00,68.45,68.45,68.33,68.33,54000.0,45.6307,45.6307,45.5507,45.5507,54000.0
2013-03-19 14:15:00,68.33,68.38,68.31,68.34,180000.0,45.5507,45.584,45.5374,45.5574,180000.0
2013-03-19 14:20:00,68.34,68.42,68.33,68.42,117100.0,45.5574,45.6107,45.5507,45.6107,117100.0
2013-03-19 14:25:00,68.42,68.45,68.38,68.41,32900.0,45.6107,45.6307,45.584,45.604,32900.0
2013-03-19 14:30:00,68.42,68.58,68.41,68.49,97400.0,45.6107,45.7174,45.604,45.6574,97400.0
2013-03-19 14:35:00,68.49,68.53,68.46,68.51,90200.0,45.6574,45.684,45.6374,45.6707,90200.0
2013-03-19 14:40:00,68.52,68.55,68.46,68.49,100000.0,45.6774,45.6974,45.6374,45.6574,100000.0
2013-03-19 14:45:00,68.49,68.53,68.46,68.5,89600.0,45.6574,45.684,45.6374,45.664,89600.0
2013-03-19 14:50:00,68.5,68.52,68.45,68.51,66100.0,45.664,45.6774,45.6307,45.6707,66100.0
2013-03-19 14:55:00,68.5,68.51,68.47,68.48,23600.0,45.664,45.6707,45.644,45.6507,23600.0
2013-03-19 15:00:00,68.48,68.53,68.47,68.47,34200.0,45.6507,45.684,45.644,45.644,34200.0
2013-03-19 15:05:00,68.46,68.47,68.4,68.44,84400.0,45.6374,45.644,45.5974,45.624,84400.0
2013-03-19 15:10:00,68.44,68.65,68.43,68.63,93200.0,45.624,45.764,45.6174,45.7507,93200.0
2013-03-19 15:15:00,68.64,68.67,68.54,68.56,115400.0,45.7574,45.7774,45.6907,45.704,115400.0
2013-03-19 15:20:00,68.57,68.58,68.47,68.55,158000.0,45.7107,45.7174,45.644,45.6974,158000.0
2013-03-19 15:25:00,68.55,68.59,68.46,68.51,125900.0,45.6974,45.724,45.6374,45.6707,125900.0
2013-03-19 15:30:00,68.51,68.55,68.44,68.5,123000.0,45.6707,45.6974,45.624,45.664,123000.0
2013-03-19 15:35:00,68.5,68.59,68.48,68.58,60800.0,45.664,45.724,45.6507,45.7174,60800.0
2013-03-19 15:40:00,68.58,68.61,68.51,68.55,145000.0,45.7174,45.7374,45.6707,45.6974,145000.0
2013-03-19 15:45:00,68.55,68.59,68.51,68.55,171900.0,45.6974,45.724,45.6707,45.6974,171900.0
2013-03-19 15:50:00,68.54,68.62,68.54,68.58,245100.0,45.6907,45.744,45.6907,45.7174,245100.0
2013-03-19 15:55:00,68.58,68.61,68.54,68.6,396200.0,45.7174,45.7374,45.6907,45.7307,396200.0
2013-03-20 09:30:00,68.98,68.98,68.85,68.86,72200.0,45.984,45.984,45.8974,45.904,72200.0
2013-03-20 09:35:00,68.87,68.89,68.8,68.89,125200.0,45.9107,45.924,45.864,45.924,125200.0
2013-03-20 09:40:00,68.89,68.89,68.79,68.8,70200.0,45.924,45.924,45.8574,45.864,70200.0
2013-03-20 09:45:00,68.8,68.81,68.71,68.72,67600.0,45.864,45.8707,45.804,45.8107,67600.0
2013-03-20 09:50:00,68.7,68.72,68.67,68.72,50100.0,45.7974,45.8107,45.7774,45.8107,50100.0
2013-03-20 09:55:00,68.72,68.76,68.68,68.69,144700.0,45.8107,45.8374,45.784,45.7907,144700.0
2013-03-20 10:00:00,68.69,68.72,68.64,68.71,99200.0,45.7907,45.8107,45.7574,45.804,99200.0
2013-03-20 10:05:00,68.71,68.75,68.67,68.73,92500.0,45.804,45.8307,45.7774,45.8174,92500.0
2013-03-20 10:10:00,68.73,68.9,68.73,68.85,56800.0,45.8174,45.9307,45.8174,45.8974,56800.0
2013-03-20 10:15:00,68.84,68.86,68.78,68.84,128100.0,45.8907,45.904,45.8507,45.8907,128100.0
2013-03-20 10:20:00,68.85,68.86,68.77,68.78,92800.0,45.8974,45.904,45.844,45.8507,92800.0
2013-03-20 10:25:00,68.79,68.83,68.78,68.82,75500.0,45.8574,45.884,45.8507,45.8774,75500.0
2013-03-20 10:30:00,68.81,68.82,68.78,68.79,45300.0,45.8707,45.8774,45.8507,45.8574,45300.0
2013-03-20 10:35:00,68.79,68.82,68.76,68.79,111300.0,45.8574,45.8774,45.8374,45.8574,111300.0
2013-03-20 10:40:00,68.79,68.84,68.77,68.83,42100.0,45.8574,45.8907,45.844,45.884,42100.0
2013-03-20 10:45:00,68.83,68.87,68.82,68.84,101800.0,45.884,45.9107,45.8774,45.8907,101800.0
2013-03-20 10:50:00,68.85,68.85,68.78,68.8,25000.0,45.8974,45.8974,45.8507,45.864,25000.0
2013-03-20 10:55:00,68.8,68.84,68.77,68.84,43500.0,45.864,45.8907,45.844,45.8907,43500.0
2013-03-20 11:00:00,68.83,68.84,68.8,68.84,40300.0,45.884,45.8907,45.864,45.8907,40300.0
2013-03-20 11:05:00,68.84,68.84,68.82,68.82,24900.0,45.8907,45.8907,45.8774,45.8774,24900.0
2013-03-20 11:10:00,68.82,68.84,68.8,68.82,33100.0,45.8774,45.8907,45.864,45.8774,33100.0
2013-03-20 11:15:00,68.82,68.83,68.74,68.76,32200.0,45.8774,45.884,45.824,45.8374,32200.0
2013-03-20 11:20:00,68.76,68.8,68.76,68.8,22400.0,45.8374,45.864,45.8374,45.864,22400.0
2013-03-20 11:25:00,68.81,68.83,68.81,68.83,25100.0,45.8707,45.884,45.8707,45.884,25100.0
2013-03-20 11:30:00,68.83,68.84,68.79,68.79,27600.0,45.884,45.8907,45.8574,45.8574,27600.0
2013-03-20 11:35:00,68.8,68.83,68.8,68.83,45700.0,45.864,45.884,45.864,45.884,45700.0
2013-03-20 11:40:00,68.82,68.82,68.78,68.8,7300.0,45.8774,45.8774,45.8507,45.864,7300.0
2013-03-20 11:45:00,68.8,68.81,68.77,68.78,31900.0,45.864,45.8707,45.844,45.8507,31900.0
2013-03-20 11:50:00,68.78,68.81,68.77,68.78,25800.0,45.8507,45.8707,45.844,45.8507,25800.0
2013-03-20 11:55:00,68.79,68.81,68.76,68.77,13900.0,45.8574,45.8707,45.8374,45.844,13900.0
2013-03-20 12:00:00,68.77,68.83,68.76,68.82,11300.0,45.844,45.884,45.8374,45.8774,11300.0
2013-03-20 12:05:00,68.81,68.82,68.77,68.79,41400.0,45.8707,45.8774,45.844,45.8574,41400.0
2013-03-20 12:10:00,68.78,68.8,68.77,68.79,10900.0,45.8507,45.864,45.844,45.8574,10900.0
2013-03-20 12:15:00,68.79,68.8,68.75,68.79,49100.0,45.8574,45.864,45.8307,45.8574,49100.0
2013-03-20 12:20:00,68.8,68.81,68.79,68.79,16400.0,45.864,45.8707,45.8574,45.8574,16400.0
2013-03-20 12:25:00,68.79,68.81,68.78,68.81,15500.0,45.8574,45.8707,45.8507,45.8707,15500.0
2013-03-20 12:30:00,68.81,68.82,68.78,68.8,17000.0,45.8707,45.8774,45.8507,45.864,17000.0
2013-03-20 12:35:00,68.78,68.79,68.76,68.76,12800.0,45.8507,45.8574,45.8374,45.8374,12800.0
2013-03-20 12:40:00,68.77,68.79,68.76,68.78,18400.0,45.844,45.8574,45.8374,45.8507,18400.0
2013-03-20 12:45:00,68.77,68.81,68.77,68.81,45100.0,45.844,45.8707,45.844,45.8707,45100.0
2013-03-20 12:50:00,68.8,68.82,68.79,68.79,38000.0,45.864,45.8774,45.8574,45.8574,38000.0
2013-03-20 12:55:00,68.78,68.82,68.78,68.81,10600.0,45.8507,45.8774,45.8507,45.8707,10600.0
2013-03-20 13:00:00,68.8,68.82,68.79,68.81,7600.0,45.864,45.8774,45.8574,45.8707,7600.0
2013-03-20 13:05:00,68.8,68.82,68.77,68.78,7600.0,45.864,45.8774,45.844,45.8507,7600.0
2013-03-20 13:10:00,68.77,68.79,68.77,68.78,28300.0,45.844,45.8574,45.844,45.8507,28300.0
2013-03-20 13:15:00,68.78,68.79,68.78,68.78,5600.0,45.8507,45.8574,45.8507,45.8507,5600.0
2013-03-20 13:20:00,68.78,68.81,68.77,68.81,25900.0,45.8507,45.8707,45.844,45.8707,25900.0
2013-03-20 13:25:00,68.8,68.8,68.79,68.8,6200.0,45.864,45.864,45.8574,45.864,6200.0
2013-03-20 13:30:00,68.8,68.8,68.78,68.79,15300.0,45.864,45.864,45.8507,45.8574,15300.0
2013-03-20 13:35:00,68.79,68.8,68.78,68.79,9900.0,45.8574,45.864,45.8507,45.8574,9900.0
2013-03-20 13:40:00,68.79,68.8,68.78,68.8,9200.0,45.8574,45.864,45.8507,45.864,9200.0
2013-03-20 13:45:00,68.79,68.81,68.79,68.8,32200.0,45.8574,45.8707,45.8574,45.864,32200.0
2013-03-20 13:50:00,68.79,68.8,68.77,68.78,18400.0,45.8574,45.864,45.844,45.8507,18400.0
2013-03-20 13:55:00,68.79,68.81,68.77,68.77,20900.0,45.8574,45.8707,45.844,45.844,20900.0
2013-03-20 14:00:00,68.76,68.8,68.74,68.77,33800.0,45.8374,45.864,45.824,45.844,33800.0
2013-03-20 14:05:00,68.77,68.83,68.77,68.79,35700.0,45.844,45.884,45.844,45.8574,35700.0
2013-03-20 14:10:00,68.79,68.81,68.75,68.76,22700.0,45.8574,45.8707,45.8307,45.8374,22700.0
2013-03-20 14:15:00,68.77,68.81,68.76,68.76,63900.0,45.844,45.8707,45.8374,45.8374,63900.0
2013-03-20 14:20:00,68.76,68.86,68.73,68.86,44100.0,45.8374,45.904,45.8174,45.904,44100.0
2013-03-20 14:25:00,68.85,68.86,68.8,68.83,83600.0,45.8974,45.904,45.864,45.884,83600.0
2013-03-20 14:30:00,68.82,68.85,68.8,68.8,55100.0,45.8774,45.8974,45.864,45.864,55100.0
2013-03-20 14:35:00,68.8,68.83,68.77,68.83,73700.0,45.864,45.884,45.844,45.884,73700.0
2013-03-20 14:40:00,68.84,68.84,68.8,68.84,39200.0,45.8907,45.8907,45.864,45.8907,39200.0
2013-03-20 14:45:00,68.83,68.87,68.79,68.8,57000.0,45.884,45.9107,45.8574,45.864,57000.0
2013-03-20 14:50:00,68.8,68.84,68.79,68.82,25300.0,45.864,45.8907,45.8574,45.8774,25300.0
2013-03-20 14:55:00,68.82,68.83,68.8,68.83,78000.0,45.8774,45.884,45.864,45.884,78000.0
2013-03-20 15:00:00,68.83,68.85,68.78,68.79,40400.0,45.884,45.8974,45.8507,45.8574,40400.0
2013-03-20 15:05:00,68.78,68.85,68.78,68.84,53900.0,45.8507,45.8974,45.8507,45.8907,53900.0
2013-03-20 15:10:00,68.84,68.9,68.84,68.89,83400.0,45.8907,45.9307,45.8907,45.924,83400.0
2013-03-20 15:15:00,68.88,68.91,68.88,68.91,95800.0,45.9174,45.9374,45.9174,45.9374,95800.0
2013-03-20 15:20:00,68.91,68.91,68.86,68.87,36000.0,45.9374,45.9374,45.904,45.9107,36000.0
2013-03-20 15:25:00,68.87,68.9,68.85,68.89,97300.0,45.9107,45.9307,45.8974,45.924,97300.0
2013-03-20 15:30:00,68.89,68.89,68.82,68.84,64900.0,45.924,45.924,45.8774,45.8907,64900.0
2013-03-20 15:35:00,68.84,68.88,68.82,68.88,57900.0,45.8907,45.9174,45.8774,45.9174,57900.0
2013-03-20 15:40:00,68.88,68.91,68.87,68.91,125100.0,45.9174,45.9374,45.9107,45.9374,125100.0
2013-03-20 15:45:00,68.91,68.95,68.9,68.91,164400.0,45.9374,45.964,45.9307,45.9374,164400.0
2013-03-20 15:50:00,68.9,68.9,68.84,68.85,268000.0,45.9307,45.9307,45.8907,45.8974,268000.0
2013-03-20 15:55:00,68.86,68.98,68.83,68.97,2897500.0,45.904,45.984,45.884,45.9773,2897500.0
2013-03-21 09:30:00,68.69,68.98,68.69,68.92,80500.0,45.7907,45.984,45.7907,45.944,80500.0
2013-03-21 09:35:00,68.92,69.0,68.84,68.97,159400.0,45.944,45.9973,45.8907,45.9773,159400.0
2013-03-21 09:40:00,68.98,69.04,68.94,69.01,78000.0,45.984,46.024,45.9574,46.004,78000.0
2013-03-21 09:45:00,69.01,69.03,68.92,69.01,57600.0,46.004,46.0173,45.944,46.004,57600.0
2013-03-21 09:50:00,69.0,69.07,69.0,69.07,55600.0,45.9973,46.044,45.9973,46.044,55600.0
2013-03-21 09:55:00,69.07,69.09,69.02,69.06,71100.0,46.044,46.0573,46.0107,46.0373,71100.0
2013-03-21 10:00:00,69.05,69.08,69.0,69.05,100900.0,46.0307,46.0507,45.9973,46.0307,100900.0
2013-03-21 10:05:00,69.06,69.06,69.0,69.05,73400.0,46.0373,46.0373,45.9973,46.0307,73400.0
2013-03-21 10:10:00,69.04,69.06,69.0,69.03,66400.0,46.024,46.0373,45.9973,46.0173,66400.0
2013-03-21 10:15:00,69.02,69.03,68.95,68.95,87700.0,46.0107,46.0173,45.964,45.964,87700.0
2013-03-21 10:20:00,68.95,69.0,68.93,68.98,55400.0,45.964,45.9973,45.9507,45.984,55400.0
2013-03-21 10:25:00,68.97,69.01,68.95,69.0,64600.0,45.9773,46.004,45.964,45.9973,64600.0
2013-03-21 10:30:00,69.02,69.03,68.98,69.02,23900.0,46.0107,46.0173,45.984,46.0107,23900.0
2013-03-21 10:35:00,69.01,69.02,68.94,68.95,71000.0,46.004,46.0107,45.9574,45.964,71000.0
2013-03-21 10:40:00,68.95,69.03,68.95,68.99,53300.0,45.964,46.0173,45.964,45.9907,53300.0
2013-03-21 10:45:00,68.99,69.05,68.99,69.03,63600.0,45.9907,46.0307,45.9907,46.0173,63600.0
2013-03-21 10:50:00,69.03,69.04,68.97,69.03,37900.0,46.0173,46.024,45.9773,46.0173,37900.0
2013-03-21 10:55:00,69.02,69.07,69.01,69.06,54800.0,46.0107,46.044,46.004,46.0373,54800.0
2013-03-21 11:00:00,69.06,69.06,68.98,69.01,65500.0,46.0373,46.0373,45.984,46.004,65500.0
2013-03-21 11:05:00,69.01,69.06,69.0,69.05,74600.0,46.004,46.0373,45.9973,46.0307,74600.0
2013-03-21 11:10:00,69.04,69.06,69.0,69.02,49600.0,46.024,46.0373,45.9973,46.0107,49600.0
2013-03-21 11:15:00,69.02,69.09,69.02,69.09,64100.0,46.0107,46.0573,46.0107,46.0573,64100.0
2013-03-21 11:20:00,69.09,69.17,69.08,69.17,52600.0,46.0573,46.1107,46.0507,46.1107,52600.0
2013-03-21 11:25:00,69.16,69.18,69.14,69.16,99200.0,46.104,46.1173,46.0907,46.104,99200.0
2013-03-21 11:30:00,69.16,69.2,69.15,69.16,111100.0,46.104,46.1307,46.0973,46.104,111100.0
2013-03-21 11:35:00,69.17,69.21,69.14,69.16,63500.0,46.1107,46.1373,46.0907,46.104,63500.0
2013-03-21 11:40:00,69.17,69.2,69.16,69.19,47900.0,46.1107,46.1307,46.104,46.124,47900.0
2013-03-21 11:45:00,69.19,69.2,69.16,69.18,32600.0,46.124,46.1307,46.104,46.1173,32600.0
2013-03-21 11:50:00,69.18,69.21,69.18,69.19,31300.0,46.1173,46.1373,46.1173,46.124,31300.0
2013-03-21 11:55:00,69.19,69.2,69.18,69.2,39900.0,46.124,46.1307,46.1173,46.1307,39900.0
2013-03-21 12:00:00,69.2,69.21,69.19,69.2,61500.0,46.1307,46.1373,46.124,46.1307,61500.0
2013-03-21 12:05:00,69.2,69.22,69.18,69.18,63600.0,46.1307,46.144,46.1173,46.1173,63600.0
2013-03-21 12:10:00,69.17,69.2,69.17,69.2,17700.0,46.1107,46.1307,46.1107,46.1307,17700.0
2013-03-21 12:15:00,69.2,69.2,69.17,69.18,27500.0,46.1307,46.1307,46.1107,46.1173,27500.0
2013-03-21 12:20:00,69.17,69.2,69.16,69.17,11500.0,46.1107,46.1307,46.104,46.1107,11500.0
2013-03-21 12:25:00,69.17,69.17,69.1,69.13,26000.0,46.1107,46.1107,46.064,46.084,26000.0
2013-03-21 12:30:00,69.14,69.14,69.05,69.06,39100.0,46.0907,46.0907,46.0307,46.0373,39100.0
2013-03-21 12:35:00,69.06,69.08,69.04,69.06,15000.0,46.0373,46.0507,46.024,46.0373,15000.0
2013-03-21 12:40:00,69.06,69.09,69.06,69.06,27100.0,46.0373,46.0573,46.0373,46.0373,27100.0
2013-03-21 12:45:00,69.06,69.07,69.03,69.04,12600.0,46.0373,46.044,46.0173,46.024,12600.0
2013-03-21 12:50:00,69.05,69.07,69.04,69.06,10500.0,46.0307,46.044,46.024,46.0373,10500.0
2013-03-21 12:55:00,69.06,69.11,69.06,69.09,11500.0,46.0373,46.0707,46.0373,46.0573,11500.0
2013-03-21 13:00:00,69.08,69.1,69.05,69.1,27600.0,46.0507,46.064,46.0307,46.064,27600.0
2013-03-21 13:05:00,69.09,69.11,69.09,69.09,17300.0,46.0573,46.0707,46.0573,46.0573,17300.0
2013-03-21 13:10:00,69.1,69.13,69.07,69.07,24100.0,46.064,46.084,46.044,46.044,24100.0
2013-03-21 13:15:00,69.07,69.07,69.0,69.01,25400.0,46.044,46.044,45.9973,46.004,25400.0
2013-03-21 13:20:00,69.0,69.03,68.97,68.97,48900.0,45.9973,46.0173,45.9773,45.9773,48900.0
2013-03-21 13:25:00,68.97,69.03,68.96,69.01,40900.0,45.9773,46.0173,45.9707,46.004,40900.0
2013-03-21 13:30:00,69.0,69.0,68.92,68.94,64500.0,45.9973,45.9973,45.944,45.9574,64500.0
2013-03-21 13:35:00,68.94,69.0,68.92,69.0,21800.0,45.9574,45.9973,45.944,45.9973,21800.0
2013-03-21 13:40:00,68.99,69.0,68.94,68.94,38900.0,45.9907,45.9973,45.9574,45.9574,38900.0
2013-03-21 13:45:00,68.94,69.0,68.92,68.95,65500.0,45.9574,45.9973,45.944,45.964,65500.0
2013-03-21 13:50:00,68.95,68.98,68.94,68.96,19900.0,45.964,45.984,45.9574,45.9707,19900.0
2013-03-21 13:55:00,68.96,68.98,68.94,68.96,28400.0,45.9707,45.984,45.9574,45.9707,28400.0
2013-03-21 14:00:00,68.96,68.96,68.85,68.87,67800.0,45.9707,45.9707,45.8974,45.9107,67800.0
2013-03-21 14:05:00,68.87,68.94,68.82,68.94,42900.0,45.9107,45.9574,45.8774,45.9574,42900.0
2013-03-21 14:10:00,68.93,69.06,68.92,68.98,95700.0,45.9507,46.0373,45.944,45.984,95700.0
2013-03-21 14:15:00,68.98,69.03,68.96,69.0,31400.0,45.984,46.0173,45.9707,45.9973,31400.0
2013-03-21 14:20:00,69.0,69.0,68.93,68.98,29000.0,45.9973,45.9973,45.9507,45.984,29000.0
2013-03-21 14:25:00,68.99,69.03,68.95,68.96,42300.0,45.9907,46.0173,45.964,45.9707,42300.0
2013-03-21 14:30:00,68.97,68.98,68.96,68.97,12300.0,45.9773,45.984,45.9707,45.9773,12300.0
2013-03-21 14:35:00,68.96,68.99,68.93,68.94,23700.0,45.9707,45.9907,45.9507,45.9574,23700.0
2013-03-21 14:40:00,68.93,68.99,68.93,68.99,14400.0,45.9507,45.9907,45.9507,45.9907,14400.0
2013-03-21 14:45:00,69.0,69.03,68.95,68.98,35300.0,45.9973,46.0173,45.964,45.984,35300.0
2013-03-21 14:50:00,68.98,68.99,68.95,68.97,18800.0,45.984,45.9907,45.964,45.9773,18800.0
2013-03-21 14:55:00,68.97,69.0,68.97,68.99,6700.0,45.9773,45.9973,45.9773,45.9907,6700.0
2013-03-21 15:00:00,68.98,69.04,68.98,69.01,32300.0,45.984,46.024,45.984,46.004,32300.0
2013-03-21 15:05:00,69.01,69.01,68.97,69.0,14600.0,46.004,46.004,45.9773,45.9973,14600.0
2013-03-21 15:10:00,69.01,69.02,68.98,69.01,19100.0,46.004,46.0107,45.984,46.004,19100.0
2013-03-21 15:15:00,68.99,69.0,68.89,68.89,15300.0,45.9907,45.9973,45.924,45.924,15300.0
2013-03-21 15:20:00,68.89,68.93,68.89,68.92,27400.0,45.924,45.9507,45.924,45.944,27400.0
2013-03-21 15:25:00,68.93,68.98,68.92,68.97,33800.0,45.9507,45.984,45.944,45.9773,33800.0
2013-03-21 15:30:00,68.97,68.97,68.91,68.95,63100.0,45.9773,45.9773,45.9374,45.964,63100.0
2013-03-21 15:35:00,68.95,68.96,68.89,68.9,50900.0,45.964,45.9707,45.924,45.9307,50900.0
2013-03-21 15:40:00,68.9,68.91,68.87,68.88,66100.0,45.9307,45.9374,45.9107,45.9174,66100.0
2013-03-21 15:45:00,68.88,68.88,68.78,68.87,113100.0,45.9174,45.9174,45.8507,45.9107,113100.0
2013-03-21 15:50:00,68.88,68.9,68.84,68.85,51900.0,45.9174,45.9307,45.8907,45.8974,51900.0
2013-03-21 15:55:00,68.84,68.84,68.75,68.77,333500.0,45.8907,45.8907,45.8307,45.844,333500.0
2013-03-22 09:30:00,68.99,69.02,68.85,68.92,107100.0,45.9907,46.0107,45.8974,45.944,107100.0
2013-03-22 09:35:00,68.92,69.09,68.92,69.09,104300.0,45.944,46.0573,45.944,46.0573,104300.0
2013-03-22 09:40:00,69.09,69.09,69.03,69.07,61600.0,46.0573,46.0573,46.0173,46.044,61600.0
2013-03-22 09:45:00,69.08,69.1,68.98,68.99,81000.0,46.0507,46.064,45.984,45.9907,81000.0
2013-03-22 09:50:00,68.98,69.1,68.97,69.1,127500.0,45.984,46.064,45.9773,46.064,127500.0
2013-03-22 09:55:00,69.1,69.13,69.08,69.12,132500.0,46.064,46.084,46.0507,46.0773,132500.0
2013-03-22 10:00:00,69.12,69.17,69.09,69.13,85800.0,46.0773,46.1107,46.0573,46.084,85800.0
2013-03-22 10:05:00,69.12,69.16,69.09,69.15,145200.0,46.0773,46.104,46.0573,46.0973,145200.0
2013-03-22 10:10:00,69.15,69.15,69.12,69.13,185300.0,46.0973,46.0973,46.0773,46.084,185300.0
2013-03-22 10:15:00,69.14,69.14,69.12,69.12,56300.0,46.0907,46.0907,46.0773,46.0773,56300.0
2013-03-22 10:20:00,69.13,69.15,69.11,69.12,65400.0,46.084,46.0973,46.0707,46.0773,65400.0
2013-03-22 10:25:00,69.11,69.15,69.1,69.13,166300.0,46.0707,46.0973,46.064,46.084,166300.0
2013-03-22 10:30:00,69.14,69.14,69.11,69.11,46700.0,46.0907,46.0907,46.0707,46.0707,46700.0
2013-03-22 10:35:00,69.1,69.14,69.1,69.11,17500.0,46.064,46.0907,46.064,46.0707,17500.0
2013-03-22 10:40:00,69.11,69.14,69.09,69.12,22600.0,46.0707,46.0907,46.0573,46.0773,22600.0
2013-03-22 10:45:00,69.13,69.15,69.05,69.08,69000.0,46.084,46.0973,46.0307,46.0507,69000.0
2013-03-22 10:50:00,69.09,69.13,69.08,69.11,94900.0,46.0573,46.084,46.0507,46.0707,94900.0
2013-03-22 10:55:00,69.12,69.15,69.1,69.15,31300.0,46.0773,46.0973,46.064,46.0973,31300.0
2013-03-22 11:00:00,69.15,69.21,69.14,69.17,189000.0,46.0973,46.1373,46.0907,46.1107,189000.0
2013-03-22 11:05:00,69.18,69.23,69.18,69.2,26400.0,46.1173,46.1507,46.1173,46.1307,26400.0
2013-03-22 11:10:00,69.2,69.22,69.16,69.18,120200.0,46.1307,46.144,46.104,46.1173,120200.0
2013-03-22 11:15:00,69.18,69.19,69.15,69.18,156000.0,46.1173,46.124,46.0973,46.1173,156000.0
2013-03-22 11:20:00,69.18,69.19,69.17,69.17,124600.0,46.1173,46.124,46.1107,46.1107,124600.0
2013-03-22 11:25:00,69.18,69.23,69.16,69.21,70600.0,46.1173,46.1507,46.104,46.1373,70600.0
2013-03-22 11:30:00,69.21,69.26,69.2,69.23,44000.0,46.1373,46.1707,46.1307,46.1507,44000.0
2013-03-22 11:35:00,69.23,69.24,69.18,69.19,33900.0,46.1507,46.1573,46.1173,46.124,33900.0
2013-03-22 11:40:00,69.19,69.23,69.17,69.21,42700.0,46.124,46.1507,46.1107,46.1373,42700.0
2013-03-22 11:45:00,69.22,69.23,69.2,69.23,20500.0,46.144,46.1507,46.1307,46.1507,20500.0
2013-03-22 11:50:00,69.23,69.25,69.2,69.23,41800.0,46.1507,46.164,46.1307,46.1507,41800.0
2013-03-22 11:55:00,69.23,69.24,69.21,69.23,54700.0,46.1507,46.1573,46.1373,46.1507,54700.0
2013-03-22 12:00:00,69.23,69.25,69.21,69.22,55400.0,46.1507,46.164,46.1373,46.144,55400.0
2013-03-22 12:05:00,69.21,69.22,69.19,69.19,33500.0,46.1373,46.144,46.124,46.124,33500.0
2013-03-22 12:10:00,69.2,69.22,69.11,69.11,29800.0,46.1307,46.144,46.0707,46.0707,29800.0
2013-03-22 12:15:00,69.12,69.16,69.11,69.16,33000.0,46.0773,46.104,46.0707,46.104,33000.0
2013-03-22 12:20:00,69.17,69.18,69.11,69.13,80100.0,46.1107,46.1173,46.0707,46.084,80100.0
2013-03-22 12:25:00,69.14,69.16,69.14,69.16,67900.0,46.0907,46.104,46.0907,46.104,67900.0
2013-03-22 12:30:00,69.16,69.16,69.11,69.15,34100.0,46.104,46.104,46.0707,46.0973,34100.0
2013-03-22 12:35:00,69.15,69.16,69.14,69.15,32200.0,46.0973,46.104,46.0907,46.0973,32200.0
2013-03-22 12:40:00,69.16,69.16,69.12,69.13,55600.0,46.104,46.104,46.0773,46.084,55600.0
2013-03-22 12:45:00,69.13,69.15,69.11,69.14,65900.0,46.084,46.0973,46.0707,46.0907,65900.0
2013-03-22 12:50:00,69.13,69.14,69.11,69.14,36700.0,46.084,46.0907,46.0707,46.0907,36700.0
2013-03-22 12:55:00,69.15,69.15,69.12,69.15,35100.0,46.0973,46.0973,46.0773,46.0973,35100.0
2013-03-22 13:00:00,69.15,69.2,69.11,69.15,47300.0,46.0973,46.1307,46.0707,46.0973,47300.0
2013-03-22 13:05:00,69.15,69.16,69.13,69.14,11100.0,46.0973,46.104,46.084,46.0907,11100.0
2013-03-22 13:10:00,69.15,69.16,69.13,69.14,15600.0,46.0973,46.104,46.084,46.0907,15600.0
2013-03-22 13:15:00,69.15,69.16,69.14,69.15,10600.0,46.0973,46.104,46.0907,46.0973,10600.0
2013-03-22 13:20:00,69.15,69.17,69.14,69.15,70700.0,46.0973,46.1107,46.0907,46.0973,70700.0
2013-03-22 13:25:00,69.15,69.17,69.14,69.14,30700.0,46.0973,46.1107,46.0907,46.0907,30700.0
2013-03-22 13:30:00,69.14,69.16,69.1,69.11,16300.0,46.0907,46.104,46.064,46.0707,16300.0
2013-03-22 13:35:00,69.11,69.11,69.06,69.06,17400.0,46.0707,46.0707,46.0373,46.0373,17400.0
2013-03-22 13:40:00,69.07,69.13,69.06,69.11,76700.0,46.044,46.084,46.0373,46.0707,76700.0
2013-03-22 13:45:00,69.1,69.12,69.09,69.09,9800.0,46.064,46.0773,46.0573,46.0573,9800.0
2013-03-22 13:50:00,69.09,69.11,69.08,69.08,9400.0,46.0573,46.0707,46.0507,46.0507,9400.0
2013-03-22 13:55:00,69.07,69.07,69.02,69.03,35000.0,46.044,46.044,46.0107,46.0173,35000.0
2013-03-22 14:00:00,69.05,69.07,69.05,69.06,25200.0,46.0307,46.044,46.0307,46.0373,25200.0
2013-03-22 14:05:00,69.06,69.06,69.03,69.03,35300.0,46.0373,46.0373,46.0173,46.0173,35300.0
2013-03-22 14:10:00,69.03,69.1,69.03,69.09,16700.0,46.0173,46.064,46.0173,46.0573,16700.0
2013-03-22 14:15:00,69.09,69.11,69.07,69.11,12900.0,46.0573,46.0707,46.044,46.0707,12900.0
2013-03-22 14:20:00,69.1,69.12,69.09,69.09,14300.0,46.064,46.0773,46.0573,46.0573,14300.0
2013-03-22 14:25:00,69.09,69.09,69.06,69.08,29600.0,46.0573,46.0573,46.0373,46.0507,29600.0
2013-03-22 14:30:00,69.09,69.09,69.06,69.09,23600.0,46.0573,46.0573,46.0373,46.0573,23600.0
2013-03-22 14:35:00,69.09,69.12,69.09,69.12,9900.0,46.0573,46.0773,46.0573,46.0773,9900.0
2013-03-22 14:40:00,69.12,69.12,69.1,69.12,13600.0,46.0773,46.0773,46.064,46.0773,13600.0
2013-03-22 14:45:00,69.12,69.12,69.11,69.12,4400.0,46.0773,46.0773,46.0707,46.0773,4400.0
2013-03-22 14:50:00,69.11,69.12,69.05,69.09,23600.0,46.0707,46.0773,46.0307,46.0573,23600.0
2013-03-22 14:55:00,69.08,69.09,69.06,69.09,8200.0,46.0507,46.0573,46.0373,46.0573,8200.0
2013-03-22 15:00:00,69.08,69.12,69.06,69.07,99700.0,46.0507,46.0773,46.0373,46.044,99700.0
2013-03-22 15:05:00,69.08,69.12,69.08,69.12,10600.0,46.0507,46.0773,46.0507,46.0773,10600.0
2013-03-22 15:10:00,69.13,69.14,69.07,69.08,46400.0,46.084,46.0907,46.044,46.0507,46400.0
2013-03-22 15:15:00,69.07,69.08,69.04,69.04,6700.0,46.044,46.0507,46.024,46.024,6700.0
2013-03-22 15:20:00,69.02,69.03,68.99,69.02,32100.0,46.0107,46.0173,45.9907,46.0107,32100.0
2013-03-22 15:25:00,69.02,69.05,69.0,69.04,23300.0,46.0107,46.0307,45.9973,46.024,23300.0
2013-03-22 15:30:00,69.05,69.09,69.04,69.09,54500.0,46.0307,46.0573,46.024,46.0573,54500.0
2013-03-22 15:35:00,69.09,69.13,69.08,69.1,44400.0,46.0573,46.084,46.0507,46.064,44400.0
2013-03-22 15:40:00,69.09,69.11,69.07,69.08,50500.0,46.0573,46.0707,46.044,46.0507,50500.0
2013-03-22 15:45:00,69.08,69.1,69.06,69.07,70200.0,46.0507,46.064,46.0373,46.044,70200.0
2013-03-22 15:50:00,69.07,69.09,69.06,69.08,103700.0,46.044,46.0573,46.0373,46.0507,103700.0
2013-03-22 15:55:00,69.08,69.18,69.07,69.18,476600.0,46.0507,46.1173,46.044,46.1173,476600.0
2013-03-25 09:30:00,68.93,68.93,68.67,68.8,242700.0,46.3425,46.3425,46.1677,46.2551,242700.0
2013-03-25 09:35:00,68.79,68.83,68.74,68.8,207000.0,46.2484,46.2753,46.2148,46.2551,207000.0
2013-03-25 09:40:00,68.79,68.83,68.78,68.8,210900.0,46.2484,46.2753,46.2416,46.2551,210900.0
2013-03-25 09:45:00,68.81,68.84,68.8,68.82,90900.0,46.2618,46.282,46.2551,46.2685,90900.0
2013-03-25 09:50:00,68.83,68.85,68.81,68.83,110000.0,46.2753,46.2887,46.2618,46.2753,110000.0
2013-03-25 09:55:00,68.83,68.89,68.83,68.89,228900.0,46.2753,46.3156,46.2753,46.3156,228900.0
2013-03-25 10:00:00,68.89,68.95,68.89,68.94,104100.0,46.3156,46.3559,46.3156,46.3492,104100.0
2013-03-25 10:05:00,68.94,68.97,68.93,68.96,45800.0,46.3492,46.3694,46.3425,46.3627,45800.0
2013-03-25 10:10:00,68.95,69.0,68.95,68.96,100500.0,46.3559,46.3896,46.3559,46.3627,100500.0
2013-03-25 10:15:00,68.97,68.98,68.92,68.95,151200.0,46.3694,46.3761,46.3358,46.3559,151200.0
2013-03-25 10:20:00,68.95,68.96,68.91,68.92,122900.0,46.3559,46.3627,46.329,46.3358,122900.0
2013-03-25 10:25:00,68.91,68.92,68.78,68.81,100000.0,46.329,46.3358,46.2416,46.2618,100000.0
2013-03-25 10:30:00,68.81,68.86,68.78,68.86,60700.0,46.2618,46.2954,46.2416,46.2954,60700.0
2013-03-25 10:35:00,68.85,68.86,68.82,68.83,66000.0,46.2887,46.2954,46.2685,46.2753,66000.0
2013-03-25 10:40:00,68.82,68.83,68.75,68.76,38700.0,46.2685,46.2753,46.2215,46.2282,38700.0
2013-03-25 10:45:00,68.76,68.79,68.75,68.79,73100.0,46.2282,46.2484,46.2215,46.2484,73100.0
2013-03-25 10:50:00,68.78,68.79,68.77,68.78,45100.0,46.2416,46.2484,46.2349,46.2416,45100.0
2013-03-25 10:55:00,68.77,68.77,68.72,68.72,100200.0,46.2349,46.2349,46.2013,46.2013,100200.0
2013-03-25 11:00:00,68.72,68.72,68.64,68.72,55700.0,46.2013,46.2013,46.1475,46.2013,55700.0
2013-03-25 11:05:00,68.72,68.72,68.65,68.71,34900.0,46.2013,46.2013,46.1542,46.1946,34900.0
2013-03-25 11:10:00,68.7,68.73,68.66,68.68,52400.0,46.1879,46.208,46.161,46.1744,52400.0
2013-03-25 11:15:00,68.67,68.68,68.58,68.64,35900.0,46.1677,46.1744,46.1072,46.1475,35900.0
2013-03-25 11:20:00,68.63,68.71,68.61,68.7,130600.0,46.1408,46.1946,46.1273,46.1879,130600.0
2013-03-25 11:25:00,68.71,68.77,68.71,68.74,54300.0,46.1946,46.2349,46.1946,46.2148,54300.0
2013-03-25 11:30:00,68.74,68.84,68.72,68.82,31500.0,46.2148,46.282,46.2013,46.2685,31500.0
2013-03-25 11:35:00,68.81,68.83,68.78,68.78,37400.0,46.2618,46.2753,46.2416,46.2416,37400.0
2013-03-25 11:40:00,68.78,68.78,68.73,68.75,32100.0,46.2416,46.2416,46.208,46.2215,32100.0
2013-03-25 11:45:00,68.76,68.8,68.73,68.79,27800.0,46.2282,46.2551,46.208,46.2484,27800.0
2013-03-25 11:50:00,68.79,68.82,68.75,68.79,47100.0,46.2484,46.2685,46.2215,46.2484,47100.0
2013-03-25 11:55:00,68.79,68.8,68.75,68.76,27200.0,46.2484,46.2551,46.2215,46.2282,27200.0
2013-03-25 12:00:00,68.76,68.78,68.74,68.77,20600.0,46.2282,46.2416,46.2148,46.2349,20600.0
2013-03-25 12:05:00,68.75,68.77,68.69,68.71,43200.0,46.2215,46.2349,46.1811,46.1946,43200.0
2013-03-25 12:10:00,68.71,68.71,68.65,68.69,60600.0,46.1946,46.1946,46.1542,46.1811,60600.0
2013-03-25 12:15:00,68.7,68.7,68.65,68.65,31200.0,46.1879,46.1879,46.1542,46.1542,31200.0
2013-03-25 12:20:00,68.64,68.64,68.61,68.61,14500.0,46.1475,46.1475,46.1273,46.1273,14500.0
2013-03-25 12:25:00,68.61,68.63,68.54,68.55,93300.0,46.1273,46.1408,46.0803,46.087,93300.0
2013-03-25 12:30:00,68.55,68.59,68.54,68.56,39100.0,46.087,46.1139,46.0803,46.0937,39100.0
2013-03-25 12:35:00,68.56,68.61,68.55,68.59,150700.0,46.0937,46.1273,46.087,46.1139,150700.0
2013-03-25 12:40:00,68.58,68.63,68.58,68.61,55800.0,46.1072,46.1408,46.1072,46.1273,55800.0
2013-03-25 12:45:00,68.61,68.64,68.6,68.64,31400.0,46.1273,46.1475,46.1206,46.1475,31400.0
2013-03-25 12:50:00,68.64,68.64,68.54,68.56,137100.0,46.1475,46.1475,46.0803,46.0937,137100.0
2013-03-25 12:55:00,68.56,68.61,68.54,68.57,52200.0,46.0937,46.1273,46.0803,46.1005,52200.0
2013-03-25 13:00:00,68.54,68.57,68.5,68.54,39400.0,46.0803,46.1005,46.0534,46.0803,39400.0
2013-03-25 13:05:00,68.55,68.55,68.46,68.49,69900.0,46.087,46.087,46.0265,46.0467,69900.0
2013-03-25 13:10:00,68.49,68.54,68.47,68.48,69300.0,46.0467,46.0803,46.0332,46.0399,69300.0
2013-03-25 13:15:00,68.48,68.55,68.48,68.52,54700.0,46.0399,46.087,46.0399,46.0668,54700.0
2013-03-25 13:20:00,68.53,68.58,68.53,68.56,22600.0,46.0736,46.1072,46.0736,46.0937,22600.0
2013-03-25 13:25:00,68.56,68.61,68.56,68.58,22300.0,46.0937,46.1273,46.0937,46.1072,22300.0
2013-03-25 13:30:00,68.57,68.58,68.56,68.56,26600.0,46.1005,46.1072,46.0937,46.0937,26600.0
2013-03-25 13:35:00,68.56,68.56,68.53,68.54,22400.0,46.0937,46.0937,46.0736,46.0803,22400.0
2013-03-25 13:40:00,68.55,68.56,68.51,68.55,53200.0,46.087,46.0937,46.0601,46.087,53200.0
2013-03-25 13:45:00,68.55,68.66,68.53,68.64,76400.0,46.087,46.161,46.0736,46.1475,76400.0
2013-03-25 13:50:00,68.64,68.73,68.64,68.69,79300.0,46.1475,46.208,46.1475,46.1811,79300.0
2013-03-25 13:55:00,68.7,68.79,68.7,68.74,67700.0,46.1879,46.2484,46.1879,46.2148,67700.0
2013-03-25 14:00:00,68.74,68.75,68.71,68.72,20400.0,46.2148,46.2215,46.1946,46.2013,20400.0
2013-03-25 14:05:00,68.72,68.77,68.72,68.75,22400.0,46.2013,46.2349,46.2013,46.2215,22400.0
2013-03-25 14:10:00,68.75,68.77,68.68,68.69,32500.0,46.2215,46.2349,46.1744,46.1811,32500.0
2013-03-25 14:15:00,68.69,68.75,68.69,68.72,31000.0,46.1811,46.2215,46.1811,46.2013,31000.0
2013-03-25 14:20:00,68.71,68.76,68.71,68.73,21900.0,46.1946,46.2282,46.1946,46.208,21900.0
2013-03-25 14:25:00,68.73,68.73,68.67,68.69,22000.0,46.208,46.208,46.1677,46.1811,22000.0
2013-03-25 14:30:00,68.68,68.69,68.63,68.66,67500.0,46.1744,46.1811,46.1408,46.161,67500.0
2013-03-25 14:35:00,68.67,68.67,68.57,68.62,58300.0,46.1677,46.1677,46.1005,46.1341,58300.0
2013-03-25 14:40:00,68.61,68.63,68.58,68.62,28800.0,46.1273,46.1408,46.1072,46.1341,28800.0
2013-03-25 14:45:00,68.63,68.64,68.59,68.59,36300.0,46.1408,46.1475,46.1139,46.1139,36300.0
2013-03-25 14:50:00,68.59,68.62,68.58,68.62,23200.0,46.1139,46.1341,46.1072,46.1341,23200.0
2013-03-25 14:55:00,68.62,68.62,68.58,68.59,22600.0,46.1341,46.1341,46.1072,46.1139,22600.0
2013-03-25 15:00:00,68.59,68.6,68.54,68.59,54100.0,46.1139,46.1206,46.0803,46.1139,54100.0
2013-03-25 15:05:00,68.58,68.58,68.55,68.56,21200.0,46.1072,46.1072,46.087,46.0937,21200.0
2013-03-25 15:10:00,68.57,68.6,68.55,68.59,57700.0,46.1005,46.1206,46.087,46.1139,57700.0
2013-03-25 15:15:00,68.59,68.6,68.5,68.5,47100.0,46.1139,46.1206,46.0534,46.0534,47100.0
2013-03-25 15:20:00,68.5,68.55,68.45,68.5,62300.0,46.0534,46.087,46.0198,46.0534,62300.0
2013-03-25 15:25:00,68.49,68.5,68.45,68.48,39300.0,46.0467,46.0534,46.0198,46.0399,39300.0
2013-03-25 15:30:00,68.47,68.52,68.46,68.48,85500.0,46.0332,46.0668,46.0265,46.0399,85500.0
2013-03-25 15:35:00,68.49,68.51,68.44,68.5,69900.0,46.0467,46.0601,46.0131,46.0534,69900.0
2013-03-25 15:40:00,68.51,68.51,68.46,68.48,110600.0,46.0601,46.0601,46.0265,46.0399,110600.0
2013-03-25 15:45:00,68.47,68.47,68.41,68.41,175300.0,46.0332,46.0332,45.9929,45.9929,175300.0
2013-03-25 15:50:00,68.41,68.53,68.41,68.52,329100.0,45.9929,46.0736,45.9929,46.0668,329100.0
2013-03-25 15:55:00,68.52,68.58,68.52,68.55,220600.0,46.0668,46.1072,46.0668,46.087,220600.0
2013-03-26 09:30:00,68.63,68.94,68.63,68.89,140000.0,46.1408,46.3492,46.1408,46.3156,140000.0
2013-03-26 09:35:00,68.89,68.91,68.83,68.88,174600.0,46.3156,46.329,46.2753,46.3089,174600.0
2013-03-26 09:40:00,68.89,69.01,68.85,69.0,374600.0,46.3156,46.3963,46.2887,46.3896,374600.0
2013-03-26 09:45:00,69.01,69.02,68.97,69.0,123500.0,46.3963,46.403,46.3694,46.3896,123500.0
2013-03-26 09:50:00,69.01,69.03,68.92,68.99,170200.0,46.3963,46.4097,46.3358,46.3828,170200.0
2013-03-26 09:55:00,68.98,69.04,68.98,69.01,45600.0,46.3761,46.4164,46.3761,46.3963,45600.0
2013-03-26 10:00:00,69.01,69.01,68.86,68.93,177300.0,46.3963,46.3963,46.2954,46.3425,177300.0
2013-03-26 10:05:00,68.93,69.01,68.93,68.99,70400.0,46.3425,46.3963,46.3425,46.3828,70400.0
2013-03-26 10:10:00,68.99,69.02,68.95,68.99,95100.0,46.3828,46.403,46.3559,46.3828,95100.0
2013-03-26 10:15:00,68.98,68.98,68.9,68.92,64700.0,46.3761,46.3761,46.3223,46.3358,64700.0
2013-03-26 10:20:00,68.92,68.99,68.9,68.96,75300.0,46.3358,46.3828,46.3223,46.3627,75300.0
2013-03-26 10:25:00,68.97,69.01,68.97,69.01,57500.0,46.3694,46.3963,46.3694,46.3963,57500.0
2013-03-26 10:30:00,69.01,69.04,68.95,68.95,60500.0,46.3963,46.4164,46.3559,46.3559,60500.0
2013-03-26 10:35:00,68.95,68.98,68.92,68.94,52300.0,46.3559,46.3761,46.3358,46.3492,52300.0
2013-03-26 10:40:00,68.94,68.99,68.91,68.92,69100.0,46.3492,46.3828,46.329,46.3358,69100.0
2013-03-26 10:45:00,68.91,68.92,68.86,68.88,116200.0,46.329,46.3358,46.2954,46.3089,116200.0
2013-03-26 10:50:00,68.88,68.97,68.88,68.95,46800.0,46.3089,46.3694,46.3089,46.3559,46800.0
2013-03-26 10:55:00,68.95,69.0,68.92,68.97,36800.0,46.3559,46.3896,46.3358,46.3694,36800.0
2013-03-26 11:00:00,68.97,69.0,68.96,68.97,49600.0,46.3694,46.3896,46.3627,46.3694,49600.0
2013-03-26 11:05:00,68.97,69.0,68.96,68.98,20200.0,46.3694,46.3896,46.3627,46.3761,20200.0
2013-03-26 11:10:00,68.98,69.01,68.96,68.97,20000.0,46.3761,46.3963,46.3627,46.3694,20000.0
2013-03-26 11:15:00,68.97,68.97,68.95,68.96,45400.0,46.3694,46.3694,46.3559,46.3627,45400.0
2013-03-26 11:20:00,68.97,68.98,68.93,68.96,139600.0,46.3694,46.3761,46.3425,46.3627,139600.0
2013-03-26 11:25:00,68.96,68.99,68.96,68.97,55500.0,46.3627,46.3828,46.3627,46.3694,55500.0
2013-03-26 11:30:00,68.98,69.03,68.98,69.02,62900.0,46.3761,46.4097,46.3761,46.403,62900.0
2013-03-26 11:35:00,69.02,69.06,69.02,69.05,56600.0,46.403,46.4299,46.403,46.4232,56600.0
2013-03-26 11:40:00,69.05,69.11,69.05,69.09,36300.0,46.4232,46.4635,46.4232,46.4501,36300.0
2013-03-26 11:45:00,69.09,69.1,69.07,69.09,64500.0,46.4501,46.4568,46.4366,46.4501,64500.0
2013-03-26 11:50:00,69.09,69.1,69.04,69.07,89900.0,46.4501,46.4568,46.4164,46.4366,89900.0
2013-03-26 11:55:00,69.07,69.09,69.05,69.06,79500.0,46.4366,46.4501,46.4232,46.4299,79500.0
2013-03-26 12:00:00,69.06,69.09,69.05,69.06,110200.0,46.4299,46.4501,46.4232,46.4299,110200.0
2013-03-26 12:05:00,69.06,69.07,69.05,69.06,29600.0,46.4299,46.4366,46.4232,46.4299,29600.0
2013-03-26 12:10:00,69.06,69.06,69.03,69.05,41500.0,46.4299,46.4299,46.4097,46.4232,41500.0
2013-03-26 12:15:00,69.05,69.05,68.98,68.99,30700.0,46.4232,46.4232,46.3761,46.3828,30700.0
2013-03-26 12:20:00,68.99,68.99,68.96,68.98,11100.0,46.3828,46.3828,46.3627,46.3761,11100.0
2013-03-26 12:25:00,68.98,68.98,68.94,68.97,25100.0,46.3761,46.3761,46.3492,46.3694,25100.0
2013-03-26 12:30:00,68.98,68.98,68.95,68.95,24200.0,46.3761,46.3761,46.3559,46.3559,24200.0
2013-03-26 12:35:00,68.94,68.97,68.93,68.95,25500.0,46.3492,46.3694,46.3425,46.3559,25500.0
2013-03-26 12:40:00,68.96,68.99,68.95,68.98,21800.0,46.3627,46.3828,46.3559,46.3761,21800.0
2013-03-26 12:45:00,68.98,69.0,68.98,69.0,8300.0,46.3761,46.3896,46.3761,46.3896,8300.0
2013-03-26 12:50:00,68.99,68.99,68.95,68.96,15200.0,46.3828,46.3828,46.3559,46.3627,15200.0
2013-03-26 12:55:00,68.96,68.96,68.95,68.96,13500.0,46.3627,46.3627,46.3559,46.3627,13500.0
2013-03-26 13:00:00,68.95,68.96,68.93,68.95,13500.0,46.3559,46.3627,46.3425,46.3559,13500.0
2013-03-26 13:05:00,68.96,69.0,68.95,68.99,54900.0,46.3627,46.3896,46.3559,46.3828,54900.0
2013-03-26 13:10:00,69.0,69.01,68.98,69.0,31000.0,46.3896,46.3963,46.3761,46.3896,31000.0
2013-03-26 13:15:00,69.0,69.01,68.97,68.98,39500.0,46.3896,46.3963,46.3694,46.3761,39500.0
2013-03-26 13:20:00,68.99,69.03,68.99,69.02,29000.0,46.3828,46.4097,46.3828,46.403,29000.0
2013-03-26 13:25:00,69.02,69.03,69.01,69.02,27800.0,46.403,46.4097,46.3963,46.403,27800.0
2013-03-26 13:30:00,69.02,69.02,68.99,69.0,21900.0,46.403,46.403,46.3828,46.3896,21900.0
2013-03-26 13:35:00,69.0,69.01,68.98,69.0,18100.0,46.3896,46.3963,46.3761,46.3896,18100.0
2013-03-26 13:40:00,69.01,69.01,68.98,69.01,19000.0,46.3963,46.3963,46.3761,46.3963,19000.0
2013-03-26 13:45:00,69.01,69.01,68.98,69.01,15400.0,46.3963,46.3963,46.3761,46.3963,15400.0
2013-03-26 13:50:00,69.01,69.05,69.01,69.04,36700.0,46.3963,46.4232,46.3963,46.4164,36700.0
2013-03-26 13:55:00,69.04,69.05,69.02,69.02,24300.0,46.4164,46.4232,46.403,46.403,24300.0
2013-03-26 14:00:00,69.03,69.06,69.03,69.06,20000.0,46.4097,46.4299,46.4097,46.4299,20000.0
2013-03-26 14:05:00,69.05,69.06,69.01,69.01,21800.0,46.4232,46.4299,46.3963,46.3963,21800.0
2013-03-26 14:10:00,69.01,69.05,69.0,69.03,53600.0,46.3963,46.4232,46.3896,46.4097,53600.0
2013-03-26 14:15:00,69.05,69.07,69.03,69.07,19400.0,46.4232,46.4366,46.4097,46.4366,19400.0
2013-03-26 14:20:00,69.07,69.09,69.05,69.08,63000.0,46.4366,46.4501,46.4232,46.4433,63000.0
2013-03-26 14:25:00,69.08,69.09,69.06,69.06,48500.0,46.4433,46.4501,46.4299,46.4299,48500.0
2013-03-26 14:30:00,69.08,69.09,69.05,69.05,14300.0,46.4433,46.4501,46.4232,46.4232,14300.0
2013-03-26 14:35:00,69.05,69.05,69.01,69.01,23900.0,46.4232,46.4232,46.3963,46.3963,23900.0
2013-03-26 14:40:00,69.01,69.03,69.0,69.03,56600.0,46.3963,46.4097,46.3896,46.4097,56600.0
2013-03-26 14:45:00,69.03,69.03,68.99,69.0,23500.0,46.4097,46.4097,46.3828,46.3896,23500.0
2013-03-26 14:50:00,68.99,69.03,68.98,69.01,36100.0,46.3828,46.4097,46.3761,46.3963,36100.0
2013-03-26 14:55:00,69.02,69.04,69.01,69.04,35100.0,46.403,46.4164,46.3963,46.4164,35100.0
2013-03-26 15:00:00,69.03,69.08,69.03,69.08,100500.0,46.4097,46.4433,46.4097,46.4433,100500.0
2013-03-26 15:05:00,69.08,69.09,69.06,69.06,31000.0,46.4433,46.4501,46.4299,46.4299,31000.0
2013-03-26 15:10:00,69.05,69.09,69.03,69.06,53700.0,46.4232,46.4501,46.4097,46.4299,53700.0
2013-03-26 15:15:00,69.06,69.06,69.0,69.02,121300.0,46.4299,46.4299,46.3896,46.403,121300.0
2013-03-26 15:20:00,69.02,69.03,69.01,69.02,44800.0,46.403,46.4097,46.3963,46.403,44800.0
2013-03-26 15:25:00,69.01,69.06,69.0,69.01,75100.0,46.3963,46.4299,46.3896,46.3963,75100.0
2013-03-26 15:30:00,69.02,69.07,69.01,69.05,64900.0,46.403,46.4366,46.3963,46.4232,64900.0
2013-03-26 15:35:00,69.06,69.06,69.03,69.04,44400.0,46.4299,46.4299,46.4097,46.4164,44400.0
2013-03-26 15:40:00,69.05,69.05,69.03,69.04,73400.0,46.4232,46.4232,46.4097,46.4164,73400.0
2013-03-26 15:45:00,69.05,69.09,69.03,69.03,227500.0,46.4232,46.4501,46.4097,46.4097,227500.0
2013-03-26 15:50:00,69.03,69.04,68.99,69.01,227100.0,46.4097,46.4164,46.3828,46.3963,227100.0
2013-03-26 15:55:00,69.01,69.08,69.01,69.05,774400.0,46.3963,46.4433,46.3963,46.4232,774400.0
2013-03-27 09:30:00,68.71,68.96,68.68,68.72,192500.0,46.1946,46.3627,46.1744,46.2013,192500.0
2013-03-27 09:35:00,68.75,68.79,68.69,68.79,159700.0,46.2215,46.2484,46.1811,46.2484,159700.0
2013-03-27 09:40:00,68.79,68.89,68.77,68.87,105200.0,46.2484,46.3156,46.2349,46.3022,105200.0
2013-03-27 09:45:00,68.87,68.91,68.85,68.89,87900.0,46.3022,46.329,46.2887,46.3156,87900.0
2013-03-27 09:50:00,68.88,68.89,68.81,68.86,94100.0,46.3089,46.3156,46.2618,46.2954,94100.0
2013-03-27 09:55:00,68.89,68.91,68.77,68.78,73000.0,46.3156,46.329,46.2349,46.2416,73000.0
2013-03-27 10:00:00,68.78,68.87,68.74,68.87,67500.0,46.2416,46.3022,46.2148,46.3022,67500.0
2013-03-27 10:05:00,68.87,68.89,68.8,68.84,104900.0,46.3022,46.3156,46.2551,46.282,104900.0
2013-03-27 10:10:00,68.85,68.86,68.76,68.79,72300.0,46.2887,46.2954,46.2282,46.2484,72300.0
2013-03-27 10:15:00,68.79,68.81,68.75,68.77,49100.0,46.2484,46.2618,46.2215,46.2349,49100.0
2013-03-27 10:20:00,68.76,68.85,68.75,68.83,33200.0,46.2282,46.2887,46.2215,46.2753,33200.0
2013-03-27 10:25:00,68.84,68.91,68.83,68.87,47100.0,46.282,46.329,46.2753,46.3022,47100.0
2013-03-27 10:30:00,68.88,68.91,68.85,68.89,54500.0,46.3089,46.329,46.2887,46.3156,54500.0
2013-03-27 10:35:00,68.9,68.91,68.87,68.91,64800.0,46.3223,46.329,46.3022,46.329,64800.0
2013-03-27 10:40:00,68.91,68.98,68.91,68.95,38200.0,46.329,46.3761,46.329,46.3559,38200.0
2013-03-27 10:45:00,68.96,69.02,68.95,68.98,74100.0,46.3627,46.403,46.3559,46.3761,74100.0
2013-03-27 10:50:00,68.98,69.03,68.98,69.0,31900.0,46.3761,46.4097,46.3761,46.3896,31900.0
2013-03-27 10:55:00,69.0,69.01,68.97,68.98,23300.0,46.3896,46.3963,46.3694,46.3761,23300.0
2013-03-27 11:00:00,68.98,69.03,68.98,69.03,52900.0,46.3761,46.4097,46.3761,46.4097,52900.0
2013-03-27 11:05:00,69.02,69.02,68.99,69.01,40000.0,46.403,46.403,46.3828,46.3963,40000.0
2013-03-27 11:10:00,69.01,69.11,69.01,69.08,52400.0,46.3963,46.4635,46.3963,46.4433,52400.0
2013-03-27 11:15:00,69.08,69.12,69.05,69.06,50100.0,46.4433,46.4702,46.4232,46.4299,50100.0
2013-03-27 11:20:00,69.06,69.06,69.02,69.05,23300.0,46.4299,46.4299,46.403,46.4232,23300.0
2013-03-27 11:25:00,69.05,69.06,69.03,69.04,32100.0,46.4232,46.4299,46.4097,46.4164,32100.0
2013-03-27 11:30:00,69.05,69.06,69.02,69.05,70100.0,46.4232,46.4299,46.403,46.4232,70100.0
2013-03-27 11:35:00,69.05,69.06,69.01,69.04,45600.0,46.4232,46.4299,46.3963,46.4164,45600.0
2013-03-27 11:40:00,69.04,69.1,69.03,69.09,100800.0,46.4164,46.4568,46.4097,46.4501,100800.0
2013-03-27 11:45:00,69.08,69.12,69.07,69.1,70900.0,46.4433,46.4702,46.4366,46.4568,70900.0
2013-03-27 11:50:00,69.1,69.14,69.09,69.09,48300.0,46.4568,46.4837,46.4501,46.4501,48300.0
2013-03-27 11:55:00,69.08,69.09,69.06,69.07,24800.0,46.4433,46.4501,46.4299,46.4366,24800.0
2013-03-27 12:00:00,69.08,69.11,69.06,69.08,25500.0,46.4433,46.4635,46.4299,46.4433,25500.0
2013-03-27 12:05:00,69.07,69.08,69.05,69.08,34400.0,46.4366,46.4433,46.4232,46.4433,34400.0
2013-03-27 12:10:00,69.07,69.08,69.04,69.06,23000.0,46.4366,46.4433,46.4164,46.4299,23000.0
2013-03-27 12:15:00,69.07,69.08,69.05,69.05,25100.0,46.4366,46.4433,46.4232,46.4232,25100.0
2013-03-27 12:20:00,69.04,69.07,69.03,69.06,50400.0,46.4164,46.4366,46.4097,46.4299,50400.0
2013-03-27 12:25:00,69.06,69.09,69.06,69.09,20200.0,46.4299,46.4501,46.4299,46.4501,20200.0
2013-03-27 12:30:00,69.09,69.12,69.08,69.11,32200.0,46.4501,46.4702,46.4433,46.4635,32200.0
2013-03-27 12:35:00,69.12,69.16,69.11,69.16,41500.0,46.4702,46.4971,46.4635,46.4971,41500.0
2013-03-27 12:40:00,69.16,69.17,69.14,69.14,26300.0,46.4971,46.5038,46.4837,46.4837,26300.0
2013-03-27 12:45:00,69.14,69.15,69.08,69.09,66400.0,46.4837,46.4904,46.4433,46.4501,66400.0
2013-03-27 12:50:00,69.09,69.12,69.07,69.09,68100.0,46.4501,46.4702,46.4366,46.4501,68100.0
2013-03-27 12:55:00,69.09,69.11,69.09,69.1,27400.0,46.4501,46.4635,46.4501,46.4568,27400.0
2013-03-27 13:00:00,69.1,69.11,69.07,69.08,12700.0,46.4568,46.4635,46.4366,46.4433,12700.0
2013-03-27 13:05:00,69.07,69.09,69.06,69.07,16900.0,46.4366,46.4501,46.4299,46.4366,16900.0
2013-03-27 13:10:00,69.06,69.08,69.03,69.05,33200.0,46.4299,46.4433,46.4097,46.4232,33200.0
2013-03-27 13:15:00,69.05,69.06,69.05,69.05,68800.0,46.4232,46.4299,46.4232,46.4232,68800.0
2013-03-27 13:20:00,69.05,69.05,69.02,69.04,17800.0,46.4232,46.4232,46.403,46.4164,17800.0
2013-03-27 13:25:00,69.04,69.06,69.03,69.04,22700.0,46.4164,46.4299,46.4097,46.4164,22700.0
2013-03-27 13:30:00,69.05,69.05,69.02,69.05,19600.0,46.4232,46.4232,46.403,46.4232,19600.0
2013-03-27 13:35:00,69.05,69.05,69.02,69.05,17900.0,46.4232,46.4232,46.403,46.4232,17900.0
2013-03-27 13:40:00,69.04,69.08,69.04,69.07,32000.0,46.4164,46.4433,46.4164,46.4366,32000.0
2013-03-27 13:45:00,69.07,69.09,69.07,69.09,15500.0,46.4366,46.4501,46.4366,46.4501,15500.0
2013-03-27 13:50:00,69.08,69.1,69.08,69.09,12800.0,46.4433,46.4568,46.4433,46.4501,12800.0
2013-03-27 13:55:00,69.08,69.09,69.06,69.09,20400.0,46.4433,46.4501,46.4299,46.4501,20400.0
2013-03-27 14:00:00,69.09,69.13,69.08,69.12,69400.0,46.4501,46.477,46.4433,46.4702,69400.0
2013-03-27 14:05:00,69.12,69.13,69.09,69.09,62100.0,46.4702,46.477,46.4501,46.4501,62100.0
2013-03-27 14:10:00,69.09,69.09,69.08,69.08,18800.0,46.4501,46.4501,46.4433,46.4433,18800.0
2013-03-27 14:15:00,69.08,69.09,69.08,69.09,15700.0,46.4433,46.4501,46.4433,46.4501,15700.0
2013-03-27 14:20:00,69.09,69.13,69.09,69.12,87700.0,46.4501,46.477,46.4501,46.4702,87700.0
2013-03-27 14:25:00,69.12,69.13,69.1,69.12,172300.0,46.4702,46.477,46.4568,46.4702,172300.0
2013-03-27 14:30:00,69.12,69.13,69.09,69.1,67600.0,46.4702,46.477,46.4501,46.4568,67600.0
2013-03-27 14:35:00,69.1,69.16,69.09,69.15,66000.0,46.4568,46.4971,46.4501,46.4904,66000.0
2013-03-27 14:40:00,69.15,69.18,69.14,69.17,98900.0,46.4904,46.5106,46.4837,46.5038,98900.0
2013-03-27 14:45:00,69.17,69.17,69.15,69.15,48700.0,46.5038,46.5038,46.4904,46.4904,48700.0
2013-03-27 14:50:00,69.16,69.17,69.14,69.16,99700.0,46.4971,46.5038,46.4837,46.4971,99700.0
2013-03-27 14:55:00,69.16,69.17,69.15,69.16,55600.0,46.4971,46.5038,46.4904,46.4971,55600.0
2013-03-27 15:00:00,69.16,69.17,69.14,69.15,96000.0,46.4971,46.5038,46.4837,46.4904,96000.0
2013-03-27 15:05:00,69.15,69.16,69.12,69.15,167500.0,46.4904,46.4971,46.4702,46.4904,167500.0
2013-03-27 15:10:00,69.14,69.19,69.13,69.17,75800.0,46.4837,46.5173,46.477,46.5038,75800.0
2013-03-27 15:15:00,69.17,69.18,69.13,69.15,67700.0,46.5038,46.5106,46.477,46.4904,67700.0
2013-03-27 15:20:00,69.14,69.17,69.14,69.15,46300.0,46.4837,46.5038,46.4837,46.4904,46300.0
2013-03-27 15:25:00,69.15,69.21,69.14,69.17,96400.0,46.4904,46.5307,46.4837,46.5038,96400.0
2013-03-27 15:30:00,69.17,69.2,69.16,69.19,113600.0,46.5038,46.524,46.4971,46.5173,113600.0
2013-03-27 15:35:00,69.18,69.19,69.15,69.17,87400.0,46.5106,46.5173,46.4904,46.5038,87400.0
2013-03-27 15:40:00,69.17,69.2,69.16,69.17,239400.0,46.5038,46.524,46.4971,46.5038,239400.0
2013-03-27 15:45:00,69.18,69.18,69.13,69.14,206400.0,46.5106,46.5106,46.477,46.4837,206400.0
2013-03-27 15:50:00,69.14,69.16,69.1,69.1,386100.0,46.4837,46.4971,46.4568,46.4568,386100.0
2013-03-27 15:55:00,69.11,69.19,69.11,69.19,398700.0,46.4635,46.5173,46.4635,46.5173,398700.0
2013-03-28 09:30:00,69.26,69.35,69.24,69.35,87300.0,46.5644,46.6249,46.5509,46.6249,87300.0
2013-03-28 09:35:00,69.34,69.43,69.24,69.24,141400.0,46.6181,46.6786,46.5509,46.5509,141400.0
2013-03-28 09:40:00,69.23,69.27,69.07,69.09,119400.0,46.5442,46.5711,46.4366,46.4501,119400.0
2013-03-28 09:45:00,69.09,69.18,69.03,69.18,119400.0,46.4501,46.5106,46.4097,46.5106,119400.0
2013-03-28 09:50:00,69.19,69.38,69.17,69.32,127300.0,46.5173,46.645,46.5038,46.6047,127300.0
2013-03-28 09:55:00,69.33,69.36,69.31,69.33,156300.0,46.6114,46.6316,46.598,46.6114,156300.0
2013-03-28 10:00:00,69.33,69.35,69.31,69.32,182100.0,46.6114,46.6249,46.598,46.6047,182100.0
2013-03-28 10:05:00,69.31,69.31,69.26,69.3,52500.0,46.598,46.598,46.5644,46.5912,52500.0
2013-03-28 10:10:00,69.29,69.35,69.29,69.34,68100.0,46.5845,46.6249,46.5845,46.6181,68100.0
2013-03-28 10:15:00,69.35,69.36,69.29,69.31,97300.0,46.6249,46.6316,46.5845,46.598,97300.0
2013-03-28 10:20:00,69.31,69.36,69.31,69.36,67500.0,46.598,46.6316,46.598,46.6316,67500.0
2013-03-28 10:25:00,69.36,69.38,69.35,69.38,154900.0,46.6316,46.645,46.6249,46.645,154900.0
2013-03-28 10:30:00,69.38,69.39,69.36,69.37,201900.0,46.645,46.6518,46.6316,46.6383,201900.0
2013-03-28 10:35:00,69.36,69.38,69.34,69.35,148400.0,46.6316,46.645,46.6181,46.6249,148400.0
2013-03-28 10:40:00,69.35,69.37,69.33,69.35,99000.0,46.6249,46.6383,46.6114,46.6249,99000.0
2013-03-28 10:45:00,69.35,69.37,69.33,69.35,87500.0,46.6249,46.6383,46.6114,46.6249,87500.0
2013-03-28 10:50:00,69.35,69.35,69.34,69.35,38400.0,46.6249,46.6249,46.6181,46.6249,38400.0
2013-03-28 10:55:00,69.35,69.45,69.34,69.41,328600.0,46.6249,46.6921,46.6181,46.6652,328600.0
2013-03-28 11:00:00,69.42,69.44,69.39,69.41,113300.0,46.6719,46.6854,46.6518,46.6652,113300.0
2013-03-28 11:05:00,69.41,69.42,69.38,69.39,40300.0,46.6652,46.6719,46.645,46.6518,40300.0
2013-03-28 11:10:00,69.4,69.41,69.39,69.4,48100.0,46.6585,46.6652,46.6518,46.6585,48100.0
2013-03-28 11:15:00,69.4,69.42,69.28,69.3,526000.0,46.6585,46.6719,46.5778,46.5912,526000.0
2013-03-28 11:20:00,69.3,69.31,69.23,69.28,407800.0,46.5912,46.598,46.5442,46.5778,407800.0
2013-03-28 11:25:00,69.29,69.32,69.28,69.32,196800.0,46.5845,46.6047,46.5778,46.6047,196800.0
2013-03-28 11:30:00,69.31,69.38,69.31,69.36,124000.0,46.598,46.645,46.598,46.6316,124000.0
2013-03-28 11:35:00,69.37,69.4,69.35,69.37,67000.0,46.6383,46.6585,46.6249,46.6383,67000.0
2013-03-28 11:40:00,69.38,69.4,69.36,69.39,135000.0,46.645,46.6585,46.6316,46.6518,135000.0
2013-03-28 11:45:00,69.39,69.4,69.37,69.38,36300.0,46.6518,46.6585,46.6383,46.645,36300.0
2013-03-28 11:50:00,69.39,69.4,69.37,69.38,137200.0,46.6518,46.6585,46.6383,46.645,137200.0
2013-03-28 11:55:00,69.37,69.39,69.36,69.39,15900.0,46.6383,46.6518,46.6316,46.6518,15900.0
2013-03-28 12:00:00,69.39,69.39,69.33,69.34,60300.0,46.6518,46.6518,46.6114,46.6181,60300.0
2013-03-28 12:05:00,69.35,69.35,69.31,69.32,18300.0,46.6249,46.6249,46.598,46.6047,18300.0
2013-03-28 12:10:00,69.31,69.32,69.31,69.31,20600.0,46.598,46.6047,46.598,46.598,20600.0
2013-03-28 12:15:00,69.31,69.32,69.29,69.3,16800.0,46.598,46.6047,46.5845,46.5912,16800.0
2013-03-28 12:20:00,69.3,69.3,69.28,69.28,20400.0,46.5912,46.5912,46.5778,46.5778,20400.0
2013-03-28 12:25:00,69.28,69.32,69.28,69.31,61400.0,46.5778,46.6047,46.5778,46.598,61400.0
2013-03-28 12:30:00,69.31,69.33,69.3,69.31,37800.0,46.598,46.6114,46.5912,46.598,37800.0
2013-03-28 12:35:00,69.31,69.35,69.31,69.32,39000.0,46.598,46.6249,46.598,46.6047,39000.0
2013-03-28 12:40:00,69.32,69.33,69.29,69.3,50900.0,46.6047,46.6114,46.5845,46.5912,50900.0
2013-03-28 12:45:00,69.3,69.36,69.29,69.36,62800.0,46.5912,46.6316,46.5845,46.6316,62800.0
2013-03-28 12:50:00,69.37,69.39,69.34,69.37,65800.0,46.6383,46.6518,46.6181,46.6383,65800.0
2013-03-28 12:55:00,69.36,69.39,69.34,69.38,29300.0,46.6316,46.6518,46.6181,46.645,29300.0
2013-03-28 13:00:00,69.39,69.4,69.32,69.35,108200.0,46.6518,46.6585,46.6047,46.6249,108200.0
2013-03-28 13:05:00,69.34,69.35,69.33,69.33,20400.0,46.6181,46.6249,46.6114,46.6114,20400.0
2013-03-28 13:10:00,69.34,69.34,69.33,69.33,10300.0,46.6181,46.6181,46.6114,46.6114,10300.0
2013-03-28 13:15:00,69.34,69.34,69.33,69.34,23000.0,46.6181,46.6181,46.6114,46.6181,23000.0
2013-03-28 13:20:00,69.33,69.34,69.32,69.33,36000.0,46.6114,46.6181,46.6047,46.6114,36000.0
2013-03-28 13:25:00,69.33,69.34,69.32,69.34,33700.0,46.6114,46.6181,46.6047,46.6181,33700.0
2013-03-28 13:30:00,69.33,69.34,69.33,69.33,16400.0,46.6114,46.6181,46.6114,46.6114,16400.0
2013-03-28 13:35:00,69.33,69.37,69.33,69.36,52100.0,46.6114,46.6383,46.6114,46.6316,52100.0
2013-03-28 13:40:00,69.35,69.38,69.35,69.37,36700.0,46.6249,46.645,46.6249,46.6383,36700.0
2013-03-28 13:45:00,69.37,69.37,69.36,69.36,14700.0,46.6383,46.6383,46.6316,46.6316,14700.0
2013-03-28 13:50:00,69.37,69.37,69.34,69.34,25600.0,46.6383,46.6383,46.6181,46.6181,25600.0
2013-03-28 13:55:00,69.34,69.35,69.33,69.34,15300.0,46.6181,46.6249,46.6114,46.6181,15300.0
2013-03-28 14:00:00,69.34,69.39,69.34,69.38,27000.0,46.6181,46.6518,46.6181,46.645,27000.0
2013-03-28 14:05:00,69.39,69.39,69.37,69.37,21200.0,46.6518,46.6518,46.6383,46.6383,21200.0
2013-03-28 14:10:00,69.38,69.38,69.36,69.37,20100.0,46.645,46.645,46.6316,46.6383,20100.0
2013-03-28 14:15:00,69.36,69.38,69.36,69.37,18600.0,46.6316,46.645,46.6316,46.6383,18600.0
2013-03-28 14:20:00,69.37,69.41,69.37,69.4,62900.0,46.6383,46.6652,46.6383,46.6585,62900.0
2013-03-28 14:25:00,69.4,69.41,69.38,69.4,125300.0,46.6585,46.6652,46.645,46.6585,125300.0
2013-03-28 14:30:00,69.4,69.4,69.39,69.4,82000.0,46.6585,46.6585,46.6518,46.6585,82000.0
2013-03-28 14:35:00,69.4,69.4,69.39,69.4,14600.0,46.6585,46.6585,46.6518,46.6585,14600.0
2013-03-28 14:40:00,69.4,69.4,69.39,69.4,24900.0,46.6585,46.6585,46.6518,46.6585,24900.0
2013-03-28 14:45:00,69.4,69.4,69.37,69.38,71900.0,46.6585,46.6585,46.6383,46.645,71900.0
2013-03-28 14:50:00,69.38,69.39,69.38,69.39,13200.0,46.645,46.6518,46.645,46.6518,13200.0
2013-03-28 14:55:00,69.39,69.39,69.38,69.39,25400.0,46.6518,46.6518,46.645,46.6518,25400.0
2013-03-28 15:00:00,69.39,69.39,69.38,69.39,25400.0,46.6518,46.6518,46.645,46.6518,25400.0
2013-03-28 15:05:00,69.39,69.39,69.34,69.38,59200.0,46.6518,46.6518,46.6181,46.645,59200.0
2013-03-28 15:10:00,69.38,69.38,69.35,69.38,44400.0,46.645,46.645,46.6249,46.645,44400.0
2013-03-28 15:15:00,69.38,69.38,69.37,69.38,19700.0,46.645,46.645,46.6383,46.645,19700.0
2013-03-28 15:20:00,69.38,69.38,69.36,69.38,140100.0,46.645,46.645,46.6316,46.645,140100.0
2013-03-28 15:25:00,69.37,69.4,69.35,69.39,134800.0,46.6383,46.6585,46.6249,46.6518,134800.0
2013-03-28 15:30:00,69.39,69.42,69.38,69.41,162400.0,46.6518,46.6719,46.645,46.6652,162400.0
2013-03-28 15:35:00,69.41,69.43,69.4,69.41,210300.0,46.6652,46.6786,46.6585,46.6652,210300.0
2013-03-28 15:40:00,69.4,69.46,69.4,69.46,186200.0,46.6585,46.6988,46.6585,46.6988,186200.0
2013-03-28 15:45:00,69.46,69.48,69.45,69.47,418600.0,46.6988,46.7123,46.6921,46.7055,418600.0
2013-03-28 15:50:00,69.47,69.48,69.47,69.48,1029200.0,46.7055,46.7123,46.7055,46.7123,1029200.0
2013-03-28 15:55:00,69.48,69.55,69.45,69.48,1496400.0,46.7123,46.7593,46.6921,46.7123,1496400.0
2013-04-01 09:30:00,69.47,69.55,69.44,69.47,66200.0,46.7055,46.7593,46.6854,46.7055,66200.0
2013-04-01 09:35:00,69.47,69.55,69.4,69.53,87200.0,46.7055,46.7593,46.6585,46.7459,87200.0
2013-04-01 09:40:00,69.55,69.64,69.51,69.61,35000.0,46.7593,46.8198,46.7324,46.7997,35000.0
2013-04-01 09:45:00,69.61,69.62,69.57,69.59,33000.0,46.7997,46.8064,46.7728,46.7862,33000.0
2013-04-01 09:50:00,69.59,69.65,69.57,69.63,46200.0,46.7862,46.8266,46.7728,46.8131,46200.0
2013-04-01 09:55:00,69.62,69.64,69.55,69.6,117300.0,46.8064,46.8198,46.7593,46.7929,117300.0
2013-04-01 10:00:00,69.6,69.65,69.36,69.4,94700.0,46.7929,46.8266,46.6316,46.6585,94700.0
2013-04-01 10:05:00,69.39,69.43,69.36,69.38,59100.0,46.6518,46.6786,46.6316,46.645,59100.0
2013-04-01 10:10:00,69.39,69.45,69.39,69.4,73000.0,46.6518,46.6921,46.6518,46.6585,73000.0
2013-04-01 10:15:00,69.39,69.39,69.31,69.32,69100.0,46.6518,46.6518,46.598,46.6047,69100.0
2013-04-01 10:20:00,69.31,69.34,69.3,69.34,21100.0,46.598,46.6181,46.5912,46.6181,21100.0
2013-04-01 10:25:00,69.34,69.34,69.32,69.34,24000.0,46.6181,46.6181,46.6047,46.6181,24000.0
2013-04-01 10:30:00,69.35,69.35,69.29,69.29,169700.0,46.6249,46.6249,46.5845,46.5845,169700.0
2013-04-01 10:35:00,69.29,69.34,69.27,69.28,117100.0,46.5845,46.6181,46.5711,46.5778,117100.0
2013-04-01 10:40:00,69.27,69.28,69.24,69.27,20600.0,46.5711,46.5778,46.5509,46.5711,20600.0
2013-04-01 10:45:00,69.28,69.28,69.23,69.25,21400.0,46.5778,46.5778,46.5442,46.5576,21400.0
2013-04-01 10:50:00,69.24,69.27,69.19,69.2,70700.0,46.5509,46.5711,46.5173,46.524,70700.0
2013-04-01 10:55:00,69.2,69.26,69.19,69.23,118400.0,46.524,46.5644,46.5173,46.5442,118400.0
2013-04-01 11:00:00,69.23,69.24,69.16,69.2,52200.0,46.5442,46.5509,46.4971,46.524,52200.0
2013-04-01 11:05:00,69.21,69.25,69.18,69.21,30700.0,46.5307,46.5576,46.5106,46.5307,30700.0
2013-04-01 11:10:00,69.22,69.25,69.22,69.24,19100.0,46.5375,46.5576,46.5375,46.5509,19100.0
2013-04-01 11:15:00,69.23,69.25,69.22,69.24,39900.0,46.5442,46.5576,46.5375,46.5509,39900.0
2013-04-01 11:20:00,69.24,69.24,69.21,69.21,21000.0,46.5509,46.5509,46.5307,46.5307,21000.0
2013-04-01 11:25:00,69.22,69.26,69.21,69.26,58300.0,46.5375,46.5644,46.5307,46.5644,58300.0
2013-04-01 11:30:00,69.26,69.3,69.26,69.28,22300.0,46.5644,46.5912,46.5644,46.5778,22300.0
2013-04-01 11:35:00,69.29,69.31,69.26,69.27,36800.0,46.5845,46.598,46.5644,46.5711,36800.0
2013-04-01 11:40:00,69.27,69.27,69.25,69.25,4600.0,46.5711,46.5711,46.5576,46.5576,4600.0
2013-04-01 11:45:00,69.25,69.3,69.24,69.3,33800.0,46.5576,46.5912,46.5509,46.5912,33800.0
2013-04-01 11:50:00,69.31,69.33,69.3,69.32,25400.0,46.598,46.6114,46.5912,46.6047,25400.0
2013-04-01 11:55:00,69.32,69.32,69.3,69.3,21900.0,46.6047,46.6047,46.5912,46.5912,21900.0
2013-04-01 12:00:00,69.3,69.3,69.26,69.27,19800.0,46.5912,46.5912,46.5644,46.5711,19800.0
2013-04-01 12:05:00,69.28,69.31,69.27,69.3,16400.0,46.5778,46.598,46.5711,46.5912,16400.0
2013-04-01 12:10:00,69.3,69.31,69.28,69.29,4600.0,46.5912,46.598,46.5778,46.5845,4600.0
2013-04-01 12:15:00,69.28,69.29,69.27,69.27,20400.0,46.5778,46.5845,46.5711,46.5711,20400.0
2013-04-01 12:20:00,69.26,69.27,69.21,69.21,35500.0,46.5644,46.5711,46.5307,46.5307,35500.0
2013-04-01 12:25:00,69.21,69.26,69.2,69.25,18600.0,46.5307,46.5644,46.524,46.5576,18600.0
2013-04-01 12:30:00,69.25,69.25,69.2,69.2,35900.0,46.5576,46.5576,46.524,46.524,35900.0
2013-04-01 12:35:00,69.2,69.23,69.19,69.21,30300.0,46.524,46.5442,46.5173,46.5307,30300.0
2013-04-01 12:40:00,69.22,69.24,69.22,69.24,7800.0,46.5375,46.5509,46.5375,46.5509,7800.0
2013-04-01 12:45:00,69.23,69.24,69.22,69.24,10400.0,46.5442,46.5509,46.5375,46.5509,10400.0
2013-04-01 12:50:00,69.24,69.29,69.24,69.28,21300.0,46.5509,46.5845,46.5509,46.5778,21300.0
2013-04-01 12:55:00,69.28,69.29,69.27,69.29,10700.0,46.5778,46.5845,46.5711,46.5845,10700.0
2013-04-01 13:00:00,69.29,69.29,69.27,69.28,16000.0,46.5845,46.5845,46.5711,46.5778,16000.0
2013-04-01 13:05:00,69.28,69.3,69.28,69.3,7800.0,46.5778,46.5912,46.5778,46.5912,7800.0
2013-04-01 13:10:00,69.3,69.32,69.3,69.3,10100.0,46.5912,46.6047,46.5912,46.5912,10100.0
2013-04-01 13:15:00,69.3,69.3,69.29,69.3,2900.0,46.5912,46.5912,46.5845,46.5912,2900.0
2013-04-01 13:20:00,69.29,69.34,69.29,69.33,15800.0,46.5845,46.6181,46.5845,46.6114,15800.0
2013-04-01 13:25:00,69.33,69.39,69.32,69.37,35100.0,46.6114,46.6518,46.6047,46.6383,35100.0
2013-04-01 13:30:00,69.37,69.41,69.36,69.39,10300.0,46.6383,46.6652,46.6316,46.6518,10300.0
2013-04-01 13:35:00,69.39,69.4,69.38,69.39,32900.0,46.6518,46.6585,46.645,46.6518,32900.0
2013-04-01 13:40:00,69.39,69.39,69.31,69.31,75800.0,46.6518,46.6518,46.598,46.598,75800.0
2013-04-01 13:45:00,69.31,69.34,69.3,69.32,31600.0,46.598,46.6181,46.5912,46.6047,31600.0
2013-04-01 13:50:00,69.33,69.36,69.32,69.35,16600.0,46.6114,46.6316,46.6047,46.6249,16600.0
2013-04-01 13:55:00,69.36,69.36,69.32,69.34,50000.0,46.6316,46.6316,46.6047,46.6181,50000.0
2013-04-01 14:00:00,69.34,69.37,69.34,69.34,34300.0,46.6181,46.6383,46.6181,46.6181,34300.0
2013-04-01 14:05:00,69.34,69.39,69.34,69.38,17400.0,46.6181,46.6518,46.6181,46.645,17400.0
2013-04-01 14:10:00,69.39,69.39,69.35,69.38,33600.0,46.6518,46.6518,46.6249,46.645,33600.0
2013-04-01 14:15:00,69.38,69.39,69.34,69.34,21700.0,46.645,46.6518,46.6181,46.6181,21700.0
2013-04-01 14:20:00,69.33,69.36,69.33,69.36,15200.0,46.6114,46.6316,46.6114,46.6316,15200.0
2013-04-01 14:25:00,69.36,69.37,69.34,69.36,14400.0,46.6316,46.6383,46.6181,46.6316,14400.0
2013-04-01 14:30:00,69.35,69.36,69.31,69.31,27800.0,46.6249,46.6316,46.598,46.598,27800.0
2013-04-01 14:35:00,69.31,69.34,69.31,69.33,16400.0,46.598,46.6181,46.598,46.6114,16400.0
2013-04-01 14:40:00,69.33,69.35,69.33,69.34,18700.0,46.6114,46.6249,46.6114,46.6181,18700.0
2013-04-01 14:45:00,69.33,69.39,69.33,69.37,27900.0,46.6114,46.6518,46.6114,46.6383,27900.0
2013-04-01 14:50:00,69.36,69.38,69.34,69.37,45600.0,46.6316,46.645,46.6181,46.6383,45600.0
2013-04-01 14:55:00,69.38,69.39,69.34,69.34,50800.0,46.645,46.6518,46.6181,46.6181,50800.0
2013-04-01 15:00:00,69.33,69.38,69.31,69.38,39300.0,46.6114,46.645,46.598,46.645,39300.0
2013-04-01 15:05:00,69.38,69.43,69.36,69.37,132900.0,46.645,46.6786,46.6316,46.6383,132900.0
2013-04-01 15:10:00,69.37,69.38,69.33,69.38,55100.0,46.6383,46.645,46.6114,46.645,55100.0
2013-04-01 15:15:00,69.38,69.39,69.33,69.33,65600.0,46.645,46.6518,46.6114,46.6114,65600.0
2013-04-01 15:20:00,69.33,69.36,69.3,69.35,77400.0,46.6114,46.6316,46.5912,46.6249,77400.0
2013-04-01 15:25:00,69.34,69.45,69.34,69.43,255100.0,46.6181,46.6921,46.6181,46.6786,255100.0
2013-04-01 15:30:00,69.44,69.46,69.37,69.42,422500.0,46.6854,46.6988,46.6383,46.6719,422500.0
2013-04-01 15:35:00,69.43,69.5,69.41,69.5,462200.0,46.6786,46.7257,46.6652,46.7257,462200.0
2013-04-01 15:40:00,69.51,69.55,69.46,69.52,553700.0,46.7324,46.7593,46.6988,46.7392,553700.0
2013-04-01 15:45:00,69.52,69.61,69.52,69.61,606200.0,46.7392,46.7997,46.7392,46.7997,606200.0
2013-04-01 15:50:00,69.61,69.62,69.55,69.56,875300.0,46.7997,46.8064,46.7593,46.766,875300.0
2013-04-01 15:55:00,69.56,69.68,69.56,69.68,2900900.0,46.766,46.8467,46.766,46.8467,2900900.0
2013-04-02 09:30:00,69.96,70.05,69.75,70.03,69100.0,47.035,47.0955,46.8938,47.082,69100.0
2013-04-02 09:35:00,70.03,70.12,70.03,70.07,541300.0,47.082,47.1425,47.082,47.1089,541300.0
2013-04-02 09:40:00,70.08,70.12,69.98,70.0,344500.0,47.1156,47.1425,47.0484,47.0619,344500.0
2013-04-02 09:45:00,70.0,70.0,69.93,69.99,155500.0,47.0619,47.0619,47.0148,47.0551,155500.0
2013-04-02 09:50:00,69.99,70.01,69.88,69.88,181800.0,47.0551,47.0686,46.9812,46.9812,181800.0
2013-04-02 09:55:00,69.88,69.89,69.84,69.88,149800.0,46.9812,46.9879,46.9543,46.9812,149800.0
2013-04-02 10:00:00,69.88,69.98,69.88,69.94,112200.0,46.9812,47.0484,46.9812,47.0215,112200.0
2013-04-02 10:05:00,69.94,70.03,69.94,70.02,191000.0,47.0215,47.082,47.0215,47.0753,191000.0
2013-04-02 10:10:00,70.02,70.02,69.96,69.96,113900.0,47.0753,47.0753,47.035,47.035,113900.0
2013-04-02 10:15:00,69.96,70.0,69.92,69.94,112300.0,47.035,47.0619,47.0081,47.0215,112300.0
2013-04-02 10:20:00,69.94,70.03,69.93,70.03,158200.0,47.0215,47.082,47.0148,47.082,158200.0
2013-04-02 10:25:00,70.02,70.05,70.0,70.0,100100.0,47.0753,47.0955,47.0619,47.0619,100100.0
2013-04-02 10:30:00,70.0,70.0,69.94,69.98,89600.0,47.0619,47.0619,47.0215,47.0484,89600.0
2013-04-02 10:35:00,69.97,70.02,69.97,70.02,96800.0,47.0417,47.0753,47.0417,47.0753,96800.0
2013-04-02 10:40:00,70.02,70.05,70.02,70.04,98000.0,47.0753,47.0955,47.0753,47.0888,98000.0
2013-04-02 10:45:00,70.05,70.08,70.03,70.08,141300.0,47.0955,47.1156,47.082,47.1156,141300.0
2013-04-02 10:50:00,70.08,70.09,70.02,70.05,121100.0,47.1156,47.1224,47.0753,47.0955,121100.0
2013-04-02 10:55:00,70.05,70.05,70.01,70.02,63100.0,47.0955,47.0955,47.0686,47.0753,63100.0
2013-04-02 11:00:00,70.03,70.08,70.02,70.06,87400.0,47.082,47.1156,47.0753,47.1022,87400.0
2013-04-02 11:05:00,70.06,70.06,70.0,70.0,55500.0,47.1022,47.1022,47.0619,47.0619,55500.0
2013-04-02 11:10:00,70.0,70.02,69.98,70.01,48400.0,47.0619,47.0753,47.0484,47.0686,48400.0
2013-04-02 11:15:00,70.01,70.05,70.0,70.05,53700.0,47.0686,47.0955,47.0619,47.0955,53700.0
2013-04-02 11:20:00,70.06,70.09,70.04,70.09,51700.0,47.1022,47.1224,47.0888,47.1224,51700.0
2013-04-02 11:25:00,70.09,70.1,70.05,70.05,95400.0,47.1224,47.1291,47.0955,47.0955,95400.0
2013-04-02 11:30:00,70.06,70.08,70.05,70.07,83700.0,47.1022,47.1156,47.0955,47.1089,83700.0
2013-04-02 11:35:00,70.07,70.07,70.03,70.03,34100.0,47.1089,47.1089,47.082,47.082,34100.0
2013-04-02 11:40:00,70.03,70.07,70.03,70.04,60600.0,47.082,47.1089,47.082,47.0888,60600.0
2013-04-02 11:45:00,70.04,70.05,70.02,70.03,62100.0,47.0888,47.0955,47.0753,47.082,62100.0
2013-04-02 11:50:00,70.04,70.05,70.03,70.04,46200.0,47.0888,47.0955,47.082,47.0888,46200.0
2013-04-02 11:55:00,70.04,70.05,70.02,70.03,58800.0,47.0888,47.0955,47.0753,47.082,58800.0
2013-04-02 12:00:00,70.04,70.06,70.03,70.05,30700.0,47.0888,47.1022,47.082,47.0955,30700.0
2013-04-02 12:05:00,70.06,70.06,70.03,70.03,15400.0,47.1022,47.1022,47.082,47.082,15400.0
2013-04-02 12:10:00,70.03,70.06,70.03,70.05,32300.0,47.082,47.1022,47.082,47.0955,32300.0
2013-04-02 12:15:00,70.05,70.07,70.04,70.05,37300.0,47.0955,47.1089,47.0888,47.0955,37300.0
2013-04-02 12:20:00,70.05,70.05,70.02,70.02,34400.0,47.0955,47.0955,47.0753,47.0753,34400.0
2013-04-02 12:25:00,70.03,70.03,69.99,70.0,64500.0,47.082,47.082,47.0551,47.0619,64500.0
2013-04-02 12:30:00,70.0,70.01,69.98,69.99,30700.0,47.0619,47.0686,47.0484,47.0551,30700.0
2013-04-02 12:35:00,69.98,70.02,69.98,70.02,39900.0,47.0484,47.0753,47.0484,47.0753,39900.0
2013-04-02 12:40:00,70.02,70.02,70.01,70.02,17900.0,47.0753,47.0753,47.0686,47.0753,17900.0
2013-04-02 12:45:00,70.02,70.05,70.02,70.04,45400.0,47.0753,47.0955,47.0753,47.0888,45400.0
2013-04-02 12:50:00,70.04,70.07,70.03,70.03,28800.0,47.0888,47.1089,47.082,47.082,28800.0
2013-04-02 12:55:00,70.04,70.05,70.03,70.04,24400.0,47.0888,47.0955,47.082,47.0888,24400.0
2013-04-02 13:00:00,70.04,70.07,70.04,70.06,30100.0,47.0888,47.1089,47.0888,47.1022,30100.0
2013-04-02 13:05:00,70.05,70.06,70.04,70.05,14800.0,47.0955,47.1022,47.0888,47.0955,14800.0
2013-04-02 13:10:00,70.04,70.05,70.02,70.02,11700.0,47.0888,47.0955,47.0753,47.0753,11700.0
2013-04-02 13:15:00,70.02,70.04,69.98,69.98,59300.0,47.0753,47.0888,47.0484,47.0484,59300.0
2013-04-02 13:20:00,69.98,69.99,69.96,69.99,20500.0,47.0484,47.0551,47.035,47.0551,20500.0
2013-04-02 13:25:00,69.99,69.99,69.97,69.97,30600.0,47.0551,47.0551,47.0417,47.0417,30600.0
2013-04-02 13:30:00,69.97,70.01,69.96,70.0,40700.0,47.0417,47.0686,47.035,47.0619,40700.0
2013-04-02 13:35:00,70.0,70.0,69.98,70.0,37500.0,47.0619,47.0619,47.0484,47.0619,37500.0
2013-04-02 13:40:00,70.0,70.01,69.99,69.99,88700.0,47.0619,47.0686,47.0551,47.0551,88700.0
2013-04-02 13:45:00,69.99,70.01,69.99,70.0,108300.0,47.0551,47.0686,47.0551,47.0619,108300.0
2013-04-02 13:50:00,70.0,70.02,69.99,70.01,98500.0,47.0619,47.0753,47.0551,47.0686,98500.0
2013-04-02 13:55:00,70.01,70.01,70.0,70.0,43000.0,47.0686,47.0686,47.0619,47.0619,43000.0
2013-04-02 14:00:00,70.01,70.02,70.0,70.01,83700.0,47.0686,47.0753,47.0619,47.0686,83700.0
2013-04-02 14:05:00,70.02,70.03,70.0,70.02,42000.0,47.0753,47.082,47.0619,47.0753,42000.0
2013-04-02 14:10:00,70.02,70.02,70.0,70.01,25900.0,47.0753,47.0753,47.0619,47.0686,25900.0
2013-04-02 14:15:00,70.01,70.01,69.99,70.01,147200.0,47.0686,47.0686,47.0551,47.0686,147200.0
2013-04-02 14:20:00,70.01,70.01,70.0,70.01,16000.0,47.0686,47.0686,47.0619,47.0686,16000.0
2013-04-02 14:25:00,70.01,70.01,69.99,70.01,144600.0,47.0686,47.0686,47.0551,47.0686,144600.0
2013-04-02 14:30:00,70.0,70.01,69.95,69.96,73200.0,47.0619,47.0686,47.0282,47.035,73200.0
2013-04-02 14:35:00,69.95,69.97,69.93,69.97,41800.0,47.0282,47.0417,47.0148,47.0417,41800.0
2013-04-02 14:40:00,69.97,69.98,69.94,69.98,252400.0,47.0417,47.0484,47.0215,47.0484,252400.0
2013-04-02 14:45:00,69.97,69.98,69.95,69.95,76600.0,47.0417,47.0484,47.0282,47.0282,76600.0
2013-04-02 14:50:00,69.95,69.97,69.93,69.94,95100.0,47.0282,47.0417,47.0148,47.0215,95100.0
2013-04-02 14:55:00,69.94,69.97,69.93,69.97,69700.0,47.0215,47.0417,47.0148,47.0417,69700.0
2013-04-02 15:00:00,69.97,69.98,69.92,69.98,192700.0,47.0417,47.0484,47.0081,47.0484,192700.0
2013-04-02 15:05:00,69.98,70.0,69.97,69.97,142600.0,47.0484,47.0619,47.0417,47.0417,142600.0
2013-04-02 15:10:00,69.98,69.98,69.91,69.95,66900.0,47.0484,47.0484,47.0014,47.0282,66900.0
2013-04-02 15:15:00,69.94,69.95,69.9,69.91,29600.0,47.0215,47.0282,46.9946,47.0014,29600.0
2013-04-02 15:20:00,69.9,69.9,69.84,69.85,69000.0,46.9946,46.9946,46.9543,46.961,69000.0
2013-04-02 15:25:00,69.86,69.87,69.83,69.85,40200.0,46.9677,46.9745,46.9476,46.961,40200.0
2013-04-02 15:30:00,69.84,69.88,69.82,69.87,108800.0,46.9543,46.9812,46.9408,46.9745,108800.0
2013-04-02 15:35:00,69.86,69.89,69.83,69.83,103100.0,46.9677,46.9879,46.9476,46.9476,103100.0
2013-04-02 15:40:00,69.83,69.83,69.72,69.72,60700.0,46.9476,46.9476,46.8736,46.8736,60700.0
2013-04-02 15:45:00,69.73,69.82,69.73,69.81,177800.0,46.8803,46.9408,46.8803,46.9341,177800.0
2013-04-02 15:50:00,69.81,69.87,69.81,69.86,229200.0,46.9341,46.9745,46.9341,46.9677,229200.0
2013-04-02 15:55:00,69.86,69.9,69.85,69.88,367600.0,46.9677,46.9946,46.961,46.9812,367600.0
2013-04-03 09:30:00,70.11,70.11,69.96,70.04,75900.0,47.1358,47.1358,47.035,47.0888,75900.0
2013-04-03 09:35:00,70.04,70.08,69.99,70.0,156900.0,47.0888,47.1156,47.0551,47.0619,156900.0
2013-04-03 09:40:00,69.99,70.01,69.76,69.85,135800.0,47.0551,47.0686,46.9005,46.961,135800.0
2013-04-03 09:45:00,69.85,69.93,69.83,69.89,35700.0,46.961,47.0148,46.9476,46.9879,35700.0
2013-04-03 09:50:00,69.89,69.9,69.84,69.88,54700.0,46.9879,46.9946,46.9543,46.9812,54700.0
2013-04-03 09:55:00,69.89,69.92,69.84,69.86,74100.0,46.9879,47.0081,46.9543,46.9677,74100.0
2013-04-03 10:00:00,69.85,69.86,69.64,69.66,74400.0,46.961,46.9677,46.8198,46.8333,74400.0
2013-04-03 10:05:00,69.64,69.73,69.61,69.72,58000.0,46.8198,46.8803,46.7997,46.8736,58000.0
2013-04-03 10:10:00,69.72,69.72,69.6,69.63,35000.0,46.8736,46.8736,46.7929,46.8131,35000.0
2013-04-03 10:15:00,69.64,69.66,69.62,69.66,26100.0,46.8198,46.8333,46.8064,46.8333,26100.0
2013-04-03 10:20:00,69.67,69.73,69.62,69.72,32600.0,46.84,46.8803,46.8064,46.8736,32600.0
2013-04-03 10:25:00,69.73,69.8,69.72,69.8,81200.0,46.8803,46.9274,46.8736,46.9274,81200.0
2013-04-03 10:30:00,69.81,69.81,69.73,69.77,59700.0,46.9341,46.9341,46.8803,46.9072,59700.0
2013-04-03 10:35:00,69.77,69.78,69.71,69.74,32500.0,46.9072,46.914,46.8669,46.8871,32500.0
2013-04-03 10:40:00,69.73,69.75,69.67,69.71,23700.0,46.8803,46.8938,46.84,46.8669,23700.0
2013-04-03 10:45:00,69.7,69.79,69.69,69.79,33500.0,46.8602,46.9207,46.8534,46.9207,33500.0
2013-04-03 10:50:00,69.78,69.85,69.78,69.85,33500.0,46.914,46.961,46.914,46.961,33500.0
2013-04-03 10:55:00,69.85,69.85,69.66,69.67,26700.0,46.961,46.961,46.8333,46.84,26700.0
2013-04-03 11:00:00,69.67,69.71,69.63,69.65,22700.0,46.84,46.8669,46.8131,46.8266,22700.0
2013-04-03 11:05:00,69.65,69.69,69.63,69.66,122000.0,46.8266,46.8534,46.8131,46.8333,122000.0
2013-04-03 11:10:00,69.66,69.66,69.58,69.64,63700.0,46.8333,46.8333,46.7795,46.8198,63700.0
2013-04-03 11:15:00,69.64,69.64,69.55,69.58,35800.0,46.8198,46.8198,46.7593,46.7795,35800.0
2013-04-03 11:20:00,69.58,69.65,69.56,69.64,19700.0,46.7795,46.8266,46.766,46.8198,19700.0
2013-04-03 11:25:00,69.64,69.68,69.64,69.66,14600.0,46.8198,46.8467,46.8198,46.8333,14600.0
2013-04-03 11:30:00,69.65,69.73,69.65,69.69,22900.0,46.8266,46.8803,46.8266,46.8534,22900.0
2013-04-03 11:35:00,69.69,69.7,69.6,69.6,29300.0,46.8534,46.8602,46.7929,46.7929,29300.0
2013-04-03 11:40:00,69.61,69.62,69.52,69.54,36600.0,46.7997,46.8064,46.7392,46.7526,36600.0
2013-04-03 11:45:00,69.53,69.65,69.52,69.64,43600.0,46.7459,46.8266,46.7392,46.8198,43600.0
2013-04-03 11:50:00,69.64,69.65,69.62,69.64,53300.0,46.8198,46.8266,46.8064,46.8198,53300.0
2013-04-03 11:55:00,69.63,69.66,69.61,69.63,75600.0,46.8131,46.8333,46.7997,46.8131,75600.0
2013-04-03 12:00:00,69.63,69.63,69.6,69.61,31500.0,46.8131,46.8131,46.7929,46.7997,31500.0
2013-04-03 12:05:00,69.61,69.62,69.57,69.57,23200.0,46.7997,46.8064,46.7728,46.7728,23200.0
2013-04-03 12:10:00,69.58,69.63,69.58,69.63,13200.0,46.7795,46.8131,46.7795,46.8131,13200.0
2013-04-03 12:15:00,69.62,69.65,69.59,69.62,36500.0,46.8064,46.8266,46.7862,46.8064,36500.0
2013-04-03 12:20:00,69.61,69.67,69.61,69.63,29100.0,46.7997,46.84,46.7997,46.8131,29100.0
2013-04-03 12:25:00,69.63,69.67,69.62,69.62,59500.0,46.8131,46.84,46.8064,46.8064,59500.0
2013-04-03 12:30:00,69.63,69.72,69.63,69.69,62000.0,46.8131,46.8736,46.8131,46.8534,62000.0
2013-04-03 12:35:00,69.68,69.69,69.63,69.63,28700.0,46.8467,46.8534,46.8131,46.8131,28700.0
2013-04-03 12:40:00,69.62,69.64,69.6,69.61,13300.0,46.8064,46.8198,46.7929,46.7997,13300.0
2013-04-03 12:45:00,69.61,69.65,69.58,69.58,114200.0,46.7997,46.8266,46.7795,46.7795,114200.0
2013-04-03 12:50:00,69.58,69.61,69.55,69.6,142500.0,46.7795,46.7997,46.7593,46.7929,142500.0
2013-04-03 12:55:00,69.59,69.62,69.57,69.57,95300.0,46.7862,46.8064,46.7728,46.7728,95300.0
2013-04-03 13:00:00,69.57,69.61,69.56,69.61,104200.0,46.7728,46.7997,46.766,46.7997,104200.0
2013-04-03 13:05:00,69.61,69.63,69.56,69.57,74900.0,46.7997,46.8131,46.766,46.7728,74900.0
2013-04-03 13:10:00,69.56,69.57,69.51,69.51,115800.0,46.766,46.7728,46.7324,46.7324,115800.0
2013-04-03 13:15:00,69.51,69.52,69.47,69.51,145400.0,46.7324,46.7392,46.7055,46.7324,145400.0
2013-04-03 13:20:00,69.5,69.51,69.4,69.45,97500.0,46.7257,46.7324,46.6585,46.6921,97500.0
2013-04-03 13:25:00,69.46,69.51,69.45,69.48,30800.0,46.6988,46.7324,46.6921,46.7123,30800.0
2013-04-03 13:30:00,69.5,69.52,69.43,69.45,53600.0,46.7257,46.7392,46.6786,46.6921,53600.0
2013-04-03 13:35:00,69.45,69.46,69.37,69.38,50600.0,46.6921,46.6988,46.6383,46.645,50600.0
2013-04-03 13:40:00,69.38,69.43,69.34,69.42,62000.0,46.645,46.6786,46.6181,46.6719,62000.0
2013-04-03 13:45:00,69.43,69.43,69.4,69.42,39800.0,46.6786,46.6786,46.6585,46.6719,39800.0
2013-04-03 13:50:00,69.42,69.44,69.37,69.4,139600.0,46.6719,46.6854,46.6383,46.6585,139600.0
2013-04-03 13:55:00,69.4,69.41,69.36,69.36,38700.0,46.6585,46.6652,46.6316,46.6316,38700.0
2013-04-03 14:00:00,69.35,69.36,69.3,69.32,182500.0,46.6249,46.6316,46.5912,46.6047,182500.0
2013-04-03 14:05:00,69.32,69.39,69.28,69.37,162800.0,46.6047,46.6518,46.5778,46.6383,162800.0
2013-04-03 14:10:00,69.38,69.42,69.35,69.42,41800.0,46.645,46.6719,46.6249,46.6719,41800.0
2013-04-03 14:15:00,69.41,69.45,69.41,69.44,20800.0,46.6652,46.6921,46.6652,46.6854,20800.0
2013-04-03 14:20:00,69.45,69.45,69.4,69.4,36300.0,46.6921,46.6921,46.6585,46.6585,36300.0
2013-04-03 14:25:00,69.39,69.42,69.36,69.39,57300.0,46.6518,46.6719,46.6316,46.6518,57300.0
2013-04-03 14:30:00,69.39,69.48,69.39,69.47,68300.0,46.6518,46.7123,46.6518,46.7055,68300.0
2013-04-03 14:35:00,69.47,69.53,69.46,69.52,109800.0,46.7055,46.7459,46.6988,46.7392,109800.0
2013-04-03 14:40:00,69.53,69.55,69.51,69.53,71500.0,46.7459,46.7593,46.7324,46.7459,71500.0
2013-04-03 14:45:00,69.53,69.54,69.5,69.54,53700.0,46.7459,46.7526,46.7257,46.7526,53700.0
2013-04-03 14:50:00,69.54,69.59,69.54,69.56,70300.0,46.7526,46.7862,46.7526,46.766,70300.0
2013-04-03 14:55:00,69.57,69.6,69.55,69.6,90000.0,46.7728,46.7929,46.7593,46.7929,90000.0
2013-04-03 15:00:00,69.59,69.6,69.54,69.55,36900.0,46.7862,46.7929,46.7526,46.7593,36900.0
2013-04-03 15:05:00,69.54,69.59,69.52,69.52,44600.0,46.7526,46.7862,46.7392,46.7392,44600.0
2013-04-03 15:10:00,69.52,69.57,69.5,69.55,52100.0,46.7392,46.7728,46.7257,46.7593,52100.0
2013-04-03 15:15:00,69.55,69.55,69.51,69.54,23100.0,46.7593,46.7593,46.7324,46.7526,23100.0
2013-04-03 15:20:00,69.54,69.54,69.47,69.51,58600.0,46.7526,46.7526,46.7055,46.7324,58600.0
2013-04-03 15:25:00,69.51,69.53,69.48,69.5,69400.0,46.7324,46.7459,46.7123,46.7257,69400.0
2013-04-03 15:30:00,69.49,69.49,69.41,69.42,67300.0,46.719,46.719,46.6652,46.6719,67300.0
2013-04-03 15:35:00,69.43,69.44,69.38,69.39,113400.0,46.6786,46.6854,46.645,46.6518,113400.0
2013-04-03 15:40:00,69.38,69.49,69.35,69.48,220200.0,46.645,46.719,46.6249,46.7123,220200.0
2013-04-03 15:45:00,69.48,69.58,69.48,69.56,106700.0,46.7123,46.7795,46.7123,46.766,106700.0
2013-04-03 15:50:00,69.56,69.6,69.52,69.53,167600.0,46.766,46.7929,46.7392,46.7459,167600.0
2013-04-03 15:55:00,69.54,69.56,69.46,69.49,448800.0,46.7526,46.766,46.6988,46.719,448800.0
2013-04-04 09:30:00,69.59,69.72,69.48,69.72,54400.0,46.7862,46.8736,46.7123,46.8736,54400.0
2013-04-04 09:35:00,69.7,69.74,69.66,69.69,84600.0,46.8602,46.8871,46.8333,46.8534,84600.0
2013-04-04 09:40:00,69.68,69.92,69.67,69.9,77400.0,46.8467,47.0081,46.84,46.9946,77400.0
2013-04-04 09:45:00,69.89,70.01,69.88,70.01,74400.0,46.9879,47.0686,46.9812,47.0686,74400.0
2013-04-04 09:50:00,70.0,70.09,70.0,70.03,139300.0,47.0619,47.1224,47.0619,47.082,139300.0
2013-04-04 09:55:00,70.03,70.07,70.0,70.07,111400.0,47.082,47.1089,47.0619,47.1089,111400.0
2013-04-04 10:00:00,70.07,70.18,70.07,70.15,195800.0,47.1089,47.1829,47.1089,47.1627,195800.0
2013-04-04 10:05:00,70.16,70.16,70.04,70.04,130300.0,47.1694,47.1694,47.0888,47.0888,130300.0
2013-04-04 10:10:00,70.02,70.03,69.98,70.01,24800.0,47.0753,47.082,47.0484,47.0686,24800.0
2013-04-04 10:15:00,70.01,70.05,70.0,70.04,15300.0,47.0686,47.0955,47.0619,47.0888,15300.0
2013-04-04 10:20:00,70.05,70.06,70.03,70.04,29700.0,47.0955,47.1022,47.082,47.0888,29700.0
2013-04-04 10:25:00,70.06,70.08,69.98,70.01,101000.0,47.1022,47.1156,47.0484,47.0686,101000.0
2013-04-04 10:30:00,70.0,70.07,70.0,70.06,179000.0,47.0619,47.1089,47.0619,47.1022,179000.0
2013-04-04 10:35:00,70.06,70.08,70.01,70.06,121900.0,47.1022,47.1156,47.0686,47.1022,121900.0
2013-04-04 10:40:00,70.04,70.15,70.04,70.14,85800.0,47.0888,47.1627,47.0888,47.156,85800.0
2013-04-04 10:45:00,70.14,70.15,70.11,70.13,50900.0,47.156,47.1627,47.1358,47.1493,50900.0
2013-04-04 10:50:00,70.14,70.19,70.12,70.16,100800.0,47.156,47.1896,47.1425,47.1694,100800.0
2013-04-04 10:55:00,70.16,70.17,70.11,70.11,67900.0,47.1694,47.1762,47.1358,47.1358,67900.0
2013-04-04 11:00:00,70.11,70.15,70.11,70.13,26300.0,47.1358,47.1627,47.1358,47.1493,26300.0
2013-04-04 11:05:00,70.13,70.17,70.09,70.1,54100.0,47.1493,47.1762,47.1224,47.1291,54100.0
2013-04-04 11:10:00,70.11,70.15,70.08,70.13,50500.0,47.1358,47.1627,47.1156,47.1493,50500.0
2013-04-04 11:15:00,70.12,70.14,70.1,70.14,24900.0,47.1425,47.156,47.1291,47.156,24900.0
2013-04-04 11:20:00,70.14,70.2,70.11,70.18,30800.0,47.156,47.1963,47.1358,47.1829,30800.0
2013-04-04 11:25:00,70.19,70.24,70.18,70.22,36000.0,47.1896,47.2232,47.1829,47.2098,36000.0
2013-04-04 11:30:00,70.22,70.29,70.2,70.27,78800.0,47.2098,47.2568,47.1963,47.2434,78800.0
2013-04-04 11:35:00,70.28,70.28,70.14,70.15,178200.0,47.2501,47.2501,47.156,47.1627,178200.0
2013-04-04 11:40:00,70.15,70.15,70.11,70.11,45700.0,47.1627,47.1627,47.1358,47.1358,45700.0
2013-04-04 11:45:00,70.11,70.14,70.11,70.11,59000.0,47.1358,47.156,47.1358,47.1358,59000.0
2013-04-04 11:50:00,70.11,70.12,70.09,70.09,55000.0,47.1358,47.1425,47.1224,47.1224,55000.0
2013-04-04 11:55:00,70.08,70.1,70.07,70.07,79100.0,47.1156,47.1291,47.1089,47.1089,79100.0
2013-04-04 12:00:00,70.07,70.07,70.02,70.02,21700.0,47.1089,47.1089,47.0753,47.0753,21700.0
2013-04-04 12:05:00,70.02,70.07,70.0,70.07,42800.0,47.0753,47.1089,47.0619,47.1089,42800.0
2013-04-04 12:10:00,70.08,70.11,70.03,70.09,27000.0,47.1156,47.1358,47.082,47.1224,27000.0
2013-04-04 12:15:00,70.09,70.1,70.09,70.09,11200.0,47.1224,47.1291,47.1224,47.1224,11200.0
2013-04-04 12:20:00,70.09,70.11,70.03,70.03,54700.0,47.1224,47.1358,47.082,47.082,54700.0
2013-04-04 12:25:00,70.04,70.05,70.01,70.04,16800.0,47.0888,47.0955,47.0686,47.0888,16800.0
2013-04-04 12:30:00,70.03,70.04,70.01,70.02,25800.0,47.082,47.0888,47.0686,47.0753,25800.0
2013-04-04 12:35:00,70.01,70.07,70.01,70.04,49500.0,47.0686,47.1089,47.0686,47.0888,49500.0
2013-04-04 12:40:00,70.04,70.08,70.02,70.08,16700.0,47.0888,47.1156,47.0753,47.1156,16700.0
2013-04-04 12:45:00,70.08,70.11,70.07,70.1,34800.0,47.1156,47.1358,47.1089,47.1291,34800.0
2013-04-04 12:50:00,70.1,70.1,70.08,70.1,30300.0,47.1291,47.1291,47.1156,47.1291,30300.0
2013-04-04 12:55:00,70.1,70.12,70.09,70.11,56800.0,47.1291,47.1425,47.1224,47.1358,56800.0
2013-04-04 13:00:00,70.11,70.11,70.09,70.1,21400.0,47.1358,47.1358,47.1224,47.1291,21400.0
2013-04-04 13:05:00,70.1,70.1,70.06,70.06,39800.0,47.1291,47.1291,47.1022,47.1022,39800.0
2013-04-04 13:10:00,70.06,70.07,70.04,70.05,38800.0,47.1022,47.1089,47.0888,47.0955,38800.0
2013-04-04 13:15:00,70.04,70.08,70.03,70.07,27200.0,47.0888,47.1156,47.082,47.1089,27200.0
2013-04-04 13:20:00,70.07,70.07,70.01,70.02,36200.0,47.1089,47.1089,47.0686,47.0753,36200.0
2013-04-04 13:25:00,70.02,70.04,70.01,70.02,20000.0,47.0753,47.0888,47.0686,47.0753,20000.0
2013-04-04 13:30:00,70.01,70.03,69.97,70.01,69400.0,47.0686,47.082,47.0417,47.0686,69400.0
2013-04-04 13:35:00,70.01,70.08,70.01,70.03,42500.0,47.0686,47.1156,47.0686,47.082,42500.0
2013-04-04 13:40:00,70.04,70.13,70.04,70.12,33500.0,47.0888,47.1493,47.0888,47.1425,33500.0
2013-04-04 13:45:00,70.13,70.14,70.1,70.12,40900.0,47.1493,47.156,47.1291,47.1425,40900.0
2013-04-04 13:50:00,70.13,70.13,70.1,70.11,44000.0,47.1493,47.1493,47.1291,47.1358,44000.0
2013-04-04 13:55:00,70.11,70.13,70.1,70.11,19800.0,47.1358,47.1493,47.1291,47.1358,19800.0
2013-04-04 14:00:00,70.11,70.13,70.1,70.11,23400.0,47.1358,47.1493,47.1291,47.1358,23400.0
2013-04-04 14:05:00,70.1,70.15,70.1,70.15,36500.0,47.1291,47.1627,47.1291,47.1627,36500.0
2013-04-04 14:10:00,70.15,70.18,70.14,70.18,28000.0,47.1627,47.1829,47.156,47.1829,28000.0
2013-04-04 14:15:00,70.18,70.23,70.17,70.22,53900.0,47.1829,47.2165,47.1762,47.2098,53900.0
2013-04-04 14:20:00,70.22,70.31,70.22,70.31,358100.0,47.2098,47.2703,47.2098,47.2703,358100.0
2013-04-04 14:25:00,70.31,70.31,70.28,70.3,124800.0,47.2703,47.2703,47.2501,47.2636,124800.0
2013-04-04 14:30:00,70.29,70.32,70.29,70.29,52500.0,47.2568,47.277,47.2568,47.2568,52500.0
2013-04-04 14:35:00,70.29,70.36,70.28,70.35,234900.0,47.2568,47.3039,47.2501,47.2972,234900.0
2013-04-04 14:40:00,70.35,70.38,70.33,70.38,145500.0,47.2972,47.3173,47.2837,47.3173,145500.0
2013-04-04 14:45:00,70.38,70.39,70.35,70.37,78700.0,47.3173,47.3241,47.2972,47.3106,78700.0
2013-04-04 14:50:00,70.37,70.37,70.32,70.32,65700.0,47.3106,47.3106,47.277,47.277,65700.0
2013-04-04 14:55:00,70.33,70.34,70.29,70.29,117400.0,47.2837,47.2905,47.2568,47.2568,117400.0
2013-04-04 15:00:00,70.29,70.36,70.29,70.35,153000.0,47.2568,47.3039,47.2568,47.2972,153000.0
2013-04-04 15:05:00,70.36,70.37,70.34,70.36,189200.0,47.3039,47.3106,47.2905,47.3039,189200.0
2013-04-04 15:10:00,70.36,70.4,70.36,70.39,210200.0,47.3039,47.3308,47.3039,47.3241,210200.0
2013-04-04 15:15:00,70.38,70.41,70.35,70.37,270000.0,47.3173,47.3375,47.2972,47.3106,270000.0
2013-04-04 15:20:00,70.37,70.39,70.35,70.37,143100.0,47.3106,47.3241,47.2972,47.3106,143100.0
2013-04-04 15:25:00,70.37,70.4,70.37,70.39,278100.0,47.3106,47.3308,47.3106,47.3241,278100.0
2013-04-04 15:30:00,70.39,70.41,70.34,70.34,201600.0,47.3241,47.3375,47.2905,47.2905,201600.0
2013-04-04 15:35:00,70.34,70.38,70.34,70.34,233700.0,47.2905,47.3173,47.2905,47.2905,233700.0
2013-04-04 15:40:00,70.34,70.38,70.34,70.37,249000.0,47.2905,47.3173,47.2905,47.3106,249000.0
2013-04-04 15:45:00,70.38,70.46,70.38,70.45,308400.0,47.3173,47.3711,47.3173,47.3644,308400.0
2013-04-04 15:50:00,70.45,70.53,70.44,70.51,797200.0,47.3644,47.4182,47.3577,47.4047,797200.0
2013-04-04 15:55:00,70.5,70.61,70.47,70.54,2918300.0,47.398,47.472,47.3779,47.4249,2918300.0
2013-04-05 09:30:00,69.89,69.92,69.78,69.79,503300.0,46.9879,47.0081,46.914,46.9207,503300.0
2013-04-05 09:35:00,69.79,69.96,69.75,69.96,228200.0,46.9207,47.035,46.8938,47.035,228200.0
2013-04-05 09:40:00,69.97,70.11,69.96,70.04,232200.0,47.0417,47.1358,47.035,47.0888,232200.0
2013-04-05 09:45:00,70.04,70.22,70.03,70.21,224000.0,47.0888,47.2098,47.082,47.203,224000.0
2013-04-05 09:50:00,70.2,70.2,70.04,70.09,230500.0,47.1963,47.1963,47.0888,47.1224,230500.0
2013-04-05 09:55:00,70.1,70.16,70.04,70.15,306000.0,47.1291,47.1694,47.0888,47.1627,306000.0
2013-04-05 10:00:00,70.15,70.24,70.13,70.15,452400.0,47.1627,47.2232,47.1493,47.1627,452400.0
2013-04-05 10:05:00,70.14,70.15,70.01,70.12,527200.0,47.156,47.1627,47.0686,47.1425,527200.0
2013-04-05 10:10:00,70.11,70.11,70.01,70.04,89000.0,47.1358,47.1358,47.0686,47.0888,89000.0
2013-04-05 10:15:00,70.04,70.04,69.97,70.02,112200.0,47.0888,47.0888,47.0417,47.0753,112200.0
2013-04-05 10:20:00,70.02,70.1,70.0,70.08,105200.0,47.0753,47.1291,47.0619,47.1156,105200.0
2013-04-05 10:25:00,70.08,70.2,70.08,70.19,105700.0,47.1156,47.1963,47.1156,47.1896,105700.0
2013-04-05 10:30:00,70.19,70.39,70.19,70.33,153500.0,47.1896,47.3241,47.1896,47.2837,153500.0
2013-04-05 10:35:00,70.32,70.34,70.28,70.32,49200.0,47.277,47.2905,47.2501,47.277,49200.0
2013-04-05 10:40:00,70.32,70.32,70.2,70.21,59900.0,47.277,47.277,47.1963,47.203,59900.0
2013-04-05 10:45:00,70.21,70.21,70.13,70.16,59800.0,47.203,47.203,47.1493,47.1694,59800.0
2013-04-05 10:50:00,70.16,70.21,70.14,70.2,63100.0,47.1694,47.203,47.156,47.1963,63100.0
2013-04-05 10:55:00,70.21,70.29,70.2,70.21,124500.0,47.203,47.2568,47.1963,47.203,124500.0
2013-04-05 11:00:00,70.21,70.3,70.21,70.28,53900.0,47.203,47.2636,47.203,47.2501,53900.0
2013-04-05 11:05:00,70.28,70.28,70.23,70.26,75000.0,47.2501,47.2501,47.2165,47.2367,75000.0
2013-04-05 11:10:00,70.26,70.34,70.25,70.34,97800.0,47.2367,47.2905,47.2299,47.2905,97800.0
2013-04-05 11:15:00,70.34,70.36,70.3,70.31,94900.0,47.2905,47.3039,47.2636,47.2703,94900.0
2013-04-05 11:20:00,70.31,70.33,70.29,70.31,33300.0,47.2703,47.2837,47.2568,47.2703,33300.0
2013-04-05 11:25:00,70.31,70.35,70.28,70.33,74400.0,47.2703,47.2972,47.2501,47.2837,74400.0
2013-04-05 11:30:00,70.32,70.36,70.31,70.36,31400.0,47.277,47.3039,47.2703,47.3039,31400.0
2013-04-05 11:35:00,70.36,70.37,70.32,70.32,78800.0,47.3039,47.3106,47.277,47.277,78800.0
2013-04-05 11:40:00,70.32,70.34,70.32,70.33,21900.0,47.277,47.2905,47.277,47.2837,21900.0
2013-04-05 11:45:00,70.33,70.34,70.31,70.34,50800.0,47.2837,47.2905,47.2703,47.2905,50800.0
2013-04-05 11:50:00,70.34,70.34,70.26,70.28,74200.0,47.2905,47.2905,47.2367,47.2501,74200.0
2013-04-05 11:55:00,70.27,70.27,70.22,70.23,57200.0,47.2434,47.2434,47.2098,47.2165,57200.0
2013-04-05 12:00:00,70.22,70.24,70.21,70.24,68300.0,47.2098,47.2232,47.203,47.2232,68300.0
2013-04-05 12:05:00,70.23,70.26,70.22,70.22,86300.0,47.2165,47.2367,47.2098,47.2098,86300.0
2013-04-05 12:10:00,70.22,70.24,70.22,70.23,9200.0,47.2098,47.2232,47.2098,47.2165,9200.0
2013-04-05 12:15:00,70.24,70.27,70.23,70.26,62200.0,47.2232,47.2434,47.2165,47.2367,62200.0
2013-04-05 12:20:00,70.25,70.27,70.22,70.22,65600.0,47.2299,47.2434,47.2098,47.2098,65600.0
2013-04-05 12:25:00,70.23,70.24,70.21,70.22,45100.0,47.2165,47.2232,47.203,47.2098,45100.0
2013-04-05 12:30:00,70.22,70.25,70.21,70.24,44900.0,47.2098,47.2299,47.203,47.2232,44900.0
2013-04-05 12:35:00,70.25,70.3,70.25,70.27,89000.0,47.2299,47.2636,47.2299,47.2434,89000.0
2013-04-05 12:40:00,70.28,70.3,70.28,70.29,34700.0,47.2501,47.2636,47.2501,47.2568,34700.0
2013-04-05 12:45:00,70.3,70.32,70.29,70.32,39900.0,47.2636,47.277,47.2568,47.277,39900.0
2013-04-05 12:50:00,70.33,70.35,70.31,70.35,21200.0,47.2837,47.2972,47.2703,47.2972,21200.0
2013-04-05 12:55:00,70.34,70.34,70.27,70.29,46500.0,47.2905,47.2905,47.2434,47.2568,46500.0
2013-04-05 13:00:00,70.29,70.32,70.29,70.32,30500.0,47.2568,47.277,47.2568,47.277,30500.0
2013-04-05 13:05:00,70.33,70.38,70.33,70.38,32100.0,47.2837,47.3173,47.2837,47.3173,32100.0
2013-04-05 13:10:00,70.38,70.41,70.37,70.4,24000.0,47.3173,47.3375,47.3106,47.3308,24000.0
2013-04-05 13:15:00,70.4,70.47,70.4,70.45,54600.0,47.3308,47.3779,47.3308,47.3644,54600.0
2013-04-05 13:20:00,70.45,70.46,70.44,70.44,45400.0,47.3644,47.3711,47.3577,47.3577,45400.0
2013-04-05 13:25:00,70.44,70.45,70.42,70.42,25900.0,47.3577,47.3644,47.3442,47.3442,25900.0
2013-04-05 13:30:00,70.43,70.46,70.4,70.4,78400.0,47.351,47.3711,47.3308,47.3308,78400.0
2013-04-05 13:35:00,70.4,70.42,70.38,70.4,65800.0,47.3308,47.3442,47.3173,47.3308,65800.0
2013-04-05 13:40:00,70.41,70.45,70.41,70.45,30700.0,47.3375,47.3644,47.3375,47.3644,30700.0
2013-04-05 13:45:00,70.46,70.5,70.44,70.46,58800.0,47.3711,47.398,47.3577,47.3711,58800.0
2013-04-05 13:50:00,70.46,70.5,70.46,70.48,42700.0,47.3711,47.398,47.3711,47.3846,42700.0
2013-04-05 13:55:00,70.48,70.48,70.43,70.44,25900.0,47.3846,47.3846,47.351,47.3577,25900.0
2013-04-05 14:00:00,70.45,70.46,70.42,70.43,49200.0,47.3644,47.3711,47.3442,47.351,49200.0
2013-04-05 14:05:00,70.44,70.47,70.4,70.46,78700.0,47.3577,47.3779,47.3308,47.3711,78700.0
2013-04-05 14:10:00,70.47,70.48,70.41,70.48,204300.0,47.3779,47.3846,47.3375,47.3846,204300.0
2013-04-05 14:15:00,70.47,70.48,70.46,70.47,119000.0,47.3779,47.3846,47.3711,47.3779,119000.0
2013-04-05 14:20:00,70.47,70.51,70.47,70.51,70200.0,47.3779,47.4047,47.3779,47.4047,70200.0
2013-04-05 14:25:00,70.51,70.6,70.51,70.59,215200.0,47.4047,47.4653,47.4047,47.4585,215200.0
2013-04-05 14:30:00,70.59,70.61,70.55,70.6,223500.0,47.4585,47.472,47.4316,47.4653,223500.0
2013-04-05 14:35:00,70.6,70.6,70.54,70.55,63100.0,47.4653,47.4653,47.4249,47.4316,63100.0
2013-04-05 14:40:00,70.54,70.61,70.53,70.61,251800.0,47.4249,47.472,47.4182,47.472,251800.0
2013-04-05 14:45:00,70.61,70.62,70.54,70.61,110500.0,47.472,47.4787,47.4249,47.472,110500.0
2013-04-05 14:50:00,70.6,70.61,70.56,70.58,66100.0,47.4653,47.472,47.4384,47.4518,66100.0
2013-04-05 14:55:00,70.58,70.62,70.58,70.6,66600.0,47.4518,47.4787,47.4518,47.4653,66600.0
2013-04-05 15:00:00,70.6,70.6,70.53,70.58,60000.0,47.4653,47.4653,47.4182,47.4518,60000.0
2013-04-05 15:05:00,70.57,70.58,70.54,70.56,48400.0,47.4451,47.4518,47.4249,47.4384,48400.0
2013-04-05 15:10:00,70.56,70.58,70.54,70.54,51500.0,47.4384,47.4518,47.4249,47.4249,51500.0
2013-04-05 15:15:00,70.55,70.59,70.53,70.53,54600.0,47.4316,47.4585,47.4182,47.4182,54600.0
2013-04-05 15:20:00,70.53,70.54,70.49,70.54,59900.0,47.4182,47.4249,47.3913,47.4249,59900.0
2013-04-05 15:25:00,70.54,70.55,70.51,70.52,123600.0,47.4249,47.4316,47.4047,47.4115,123600.0
2013-04-05 15:30:00,70.52,70.53,70.49,70.51,134800.0,47.4115,47.4182,47.3913,47.4047,134800.0
2013-04-05 15:35:00,70.5,70.63,70.5,70.6,93800.0,47.398,47.4854,47.398,47.4653,93800.0
2013-04-05 15:40:00,70.6,70.66,70.6,70.62,156600.0,47.4653,47.5056,47.4653,47.4787,156600.0
2013-04-05 15:45:00,70.62,70.7,70.62,70.7,104400.0,47.4787,47.5325,47.4787,47.5325,104400.0
2013-04-05 15:50:00,70.7,70.7,70.63,70.67,270900.0,47.5325,47.5325,47.4854,47.5123,270900.0
2013-04-05 15:55:00,70.68,70.72,70.67,70.7,662700.0,47.519,47.5459,47.5123,47.5325,662700.0
2013-04-08 09:30:00,70.73,70.86,70.69,70.72,58000.0,47.5527,47.6401,47.5258,47.5459,58000.0
2013-04-08 09:35:00,70.73,70.79,70.65,70.65,40100.0,47.5527,47.593,47.4989,47.4989,40100.0
2013-04-08 09:40:00,70.65,70.67,70.57,70.6,176300.0,47.4989,47.5123,47.4451,47.4653,176300.0
2013-04-08 09:45:00,70.61,70.64,70.56,70.62,43500.0,47.472,47.4921,47.4384,47.4787,43500.0
2013-04-08 09:50:00,70.63,70.63,70.51,70.51,37200.0,47.4854,47.4854,47.4047,47.4047,37200.0
2013-04-08 09:55:00,70.51,70.59,70.47,70.52,62100.0,47.4047,47.4585,47.3779,47.4115,62100.0
2013-04-08 10:00:00,70.52,70.57,70.47,70.56,310300.0,47.4115,47.4451,47.3779,47.4384,310300.0
2013-04-08 10:05:00,70.56,70.67,70.53,70.67,146200.0,47.4384,47.5123,47.4182,47.5123,146200.0
2013-04-08 10:10:00,70.69,70.71,70.63,70.69,142500.0,47.5258,47.5392,47.4854,47.5258,142500.0
2013-04-08 10:15:00,70.7,70.72,70.64,70.68,258400.0,47.5325,47.5459,47.4921,47.519,258400.0
2013-04-08 10:20:00,70.67,70.79,70.67,70.79,167100.0,47.5123,47.593,47.5123,47.593,167100.0
2013-04-08 10:25:00,70.79,70.83,70.78,70.83,211000.0,47.593,47.6199,47.5863,47.6199,211000.0
2013-04-08 10:30:00,70.83,70.89,70.83,70.86,132800.0,47.6199,47.6602,47.6199,47.6401,132800.0
2013-04-08 10:35:00,70.86,70.97,70.86,70.96,438300.0,47.6401,47.714,47.6401,47.7073,438300.0
2013-04-08 10:40:00,70.96,71.03,70.95,71.01,269700.0,47.7073,47.7543,47.7006,47.7409,269700.0
2013-04-08 10:45:00,71.01,71.03,70.97,70.97,173500.0,47.7409,47.7543,47.714,47.714,173500.0
2013-04-08 10:50:00,70.97,71.03,70.96,70.97,277600.0,47.714,47.7543,47.7073,47.714,277600.0
2013-04-08 10:55:00,70.96,70.97,70.94,70.97,82400.0,47.7073,47.714,47.6938,47.714,82400.0
2013-04-08 11:00:00,70.98,70.98,70.92,70.93,122900.0,47.7207,47.7207,47.6804,47.6871,122900.0
2013-04-08 11:05:00,70.93,70.97,70.92,70.97,151400.0,47.6871,47.714,47.6804,47.714,151400.0
2013-04-08 11:10:00,70.97,70.99,70.94,70.99,49100.0,47.714,47.7275,47.6938,47.7275,49100.0
2013-04-08 11:15:00,70.99,71.01,70.96,70.98,53000.0,47.7275,47.7409,47.7073,47.7207,53000.0
2013-04-08 11:20:00,70.98,71.01,70.97,71.01,44100.0,47.7207,47.7409,47.714,47.7409,44100.0
2013-04-08 11:25:00,71.0,71.02,70.99,71.01,119300.0,47.7342,47.7476,47.7275,47.7409,119300.0
2013-04-08 11:30:00,71.01,71.03,70.99,70.99,91700.0,47.7409,47.7543,47.7275,47.7275,91700.0
2013-04-08 11:35:00,70.99,71.0,70.96,70.97,65100.0,47.7275,47.7342,47.7073,47.714,65100.0
2013-04-08 11:40:00,70.97,70.98,70.94,70.94,33500.0,47.714,47.7207,47.6938,47.6938,33500.0
2013-04-08 11:45:00,70.93,70.97,70.93,70.95,59900.0,47.6871,47.714,47.6871,47.7006,59900.0
2013-04-08 11:50:00,70.94,70.99,70.9,70.9,64000.0,47.6938,47.7275,47.6669,47.6669,64000.0
2013-04-08 11:55:00,70.9,71.0,70.9,70.93,45100.0,47.6669,47.7342,47.6669,47.6871,45100.0
2013-04-08 12:00:00,70.94,70.99,70.94,70.97,18800.0,47.6938,47.7275,47.6938,47.714,18800.0
2013-04-08 12:05:00,70.97,71.0,70.95,70.95,15100.0,47.714,47.7342,47.7006,47.7006,15100.0
2013-04-08 12:10:00,70.95,70.96,70.9,70.91,59700.0,47.7006,47.7073,47.6669,47.6737,59700.0
2013-04-08 12:15:00,70.9,70.93,70.87,70.9,45500.0,47.6669,47.6871,47.6468,47.6669,45500.0
2013-04-08 12:20:00,70.91,70.91,70.88,70.9,21000.0,47.6737,47.6737,47.6535,47.6669,21000.0
2013-04-08 12:25:00,70.9,70.94,70.89,70.92,22600.0,47.6669,47.6938,47.6602,47.6804,22600.0
2013-04-08 12:30:00,70.93,70.96,70.92,70.95,34900.0,47.6871,47.7073,47.6804,47.7006,34900.0
2013-04-08 12:35:00,70.95,70.98,70.94,70.98,38000.0,47.7006,47.7207,47.6938,47.7207,38000.0
2013-04-08 12:40:00,70.98,70.99,70.96,70.97,31200.0,47.7207,47.7275,47.7073,47.714,31200.0
2013-04-08 12:45:00,70.97,70.99,70.97,70.99,8700.0,47.714,47.7275,47.714,47.7275,8700.0
2013-04-08 12:50:00,70.99,71.0,70.99,71.0,20500.0,47.7275,47.7342,47.7275,47.7342,20500.0
2013-04-08 12:55:00,71.0,71.0,70.97,70.97,14200.0,47.7342,47.7342,47.714,47.714,14200.0
2013-04-08 13:00:00,70.98,71.02,70.97,71.02,16500.0,47.7207,47.7476,47.714,47.7476,16500.0
2013-04-08 13:05:00,71.01,71.04,71.01,71.03,14900.0,47.7409,47.7611,47.7409,47.7543,14900.0
2013-04-08 13:10:00,71.03,71.07,71.03,71.07,26300.0,47.7543,47.7812,47.7543,47.7812,26300.0
2013-04-08 13:15:00,71.08,71.12,71.06,71.1,233300.0,47.788,47.8149,47.7745,47.8014,233300.0
2013-04-08 13:20:00,71.09,71.11,71.08,71.08,40800.0,47.7947,47.8081,47.788,47.788,40800.0
2013-04-08 13:25:00,71.08,71.11,71.08,71.11,56900.0,47.788,47.8081,47.788,47.8081,56900.0
2013-04-08 13:30:00,71.1,71.1,71.07,71.08,47200.0,47.8014,47.8014,47.7812,47.788,47200.0
2013-04-08 13:35:00,71.07,71.08,71.02,71.02,12400.0,47.7812,47.788,47.7476,47.7476,12400.0
2013-04-08 13:40:00,71.02,71.15,71.02,71.15,50600.0,47.7476,47.835,47.7476,47.835,50600.0
2013-04-08 13:45:00,71.15,71.22,71.15,71.22,20000.0,47.835,47.8821,47.835,47.8821,20000.0
2013-04-08 13:50:00,71.22,71.25,71.21,71.25,50800.0,47.8821,47.9023,47.8754,47.9023,50800.0
2013-04-08 13:55:00,71.25,71.29,71.25,71.28,144200.0,47.9023,47.9291,47.9023,47.9224,144200.0
2013-04-08 14:00:00,71.28,71.32,71.28,71.32,110900.0,47.9224,47.9493,47.9224,47.9493,110900.0
2013-04-08 14:05:00,71.31,71.32,71.3,71.3,23100.0,47.9426,47.9493,47.9359,47.9359,23100.0
2013-04-08 14:10:00,71.31,71.37,71.31,71.35,82600.0,47.9426,47.9829,47.9426,47.9695,82600.0
2013-04-08 14:15:00,71.35,71.35,71.32,71.32,112300.0,47.9695,47.9695,47.9493,47.9493,112300.0
2013-04-08 14:20:00,71.32,71.32,71.2,71.2,163600.0,47.9493,47.9493,47.8686,47.8686,163600.0
2013-04-08 14:25:00,71.21,71.23,71.2,71.22,89900.0,47.8754,47.8888,47.8686,47.8821,89900.0
2013-04-08 14:30:00,71.23,71.24,71.22,71.22,47800.0,47.8888,47.8955,47.8821,47.8821,47800.0
2013-04-08 14:35:00,71.22,71.25,71.22,71.24,48700.0,47.8821,47.9023,47.8821,47.8955,48700.0
2013-04-08 14:40:00,71.25,71.31,71.24,71.28,73600.0,47.9023,47.9426,47.8955,47.9224,73600.0
2013-04-08 14:45:00,71.27,71.29,71.26,71.28,56600.0,47.9157,47.9291,47.909,47.9224,56600.0
2013-04-08 14:50:00,71.28,71.3,71.25,71.26,106600.0,47.9224,47.9359,47.9023,47.909,106600.0
2013-04-08 14:55:00,71.26,71.28,71.25,71.27,302700.0,47.909,47.9224,47.9023,47.9157,302700.0
2013-04-08 15:00:00,71.26,71.27,71.25,71.25,79500.0,47.909,47.9157,47.9023,47.9023,79500.0
2013-04-08 15:05:00,71.26,71.27,71.25,71.26,60700.0,47.909,47.9157,47.9023,47.909,60700.0
2013-04-08 15:10:00,71.26,71.3,71.26,71.29,185800.0,47.909,47.9359,47.909,47.9291,185800.0
2013-04-08 15:15:00,71.29,71.3,71.24,71.26,207100.0,47.9291,47.9359,47.8955,47.909,207100.0
2013-04-08 15:20:00,71.27,71.28,71.26,71.28,89800.0,47.9157,47.9224,47.909,47.9224,89800.0
2013-04-08 15:25:00,71.28,71.29,71.28,71.28,88900.0,47.9224,47.9291,47.9224,47.9224,88900.0
2013-04-08 15:30:00,71.28,71.34,71.28,71.32,167200.0,47.9224,47.9628,47.9224,47.9493,167200.0
2013-04-08 15:35:00,71.33,71.33,71.29,71.31,173300.0,47.956,47.956,47.9291,47.9426,173300.0
2013-04-08 15:40:00,71.31,71.33,71.31,71.31,208200.0,47.9426,47.956,47.9426,47.9426,208200.0
2013-04-08 15:45:00,71.31,71.36,71.31,71.34,310200.0,47.9426,47.9762,47.9426,47.9628,310200.0
2013-04-08 15:50:00,71.34,71.37,71.34,71.37,372900.0,47.9628,47.9829,47.9628,47.9829,372900.0
2013-04-08 15:55:00,71.36,71.45,71.36,71.42,1003800.0,47.9762,48.0367,47.9762,48.0165,1003800.0
2013-04-09 09:30:00,71.48,71.61,71.3,71.35,134200.0,48.0569,48.1443,47.9359,47.9695,134200.0
2013-04-09 09:35:00,71.32,71.32,71.12,71.16,88800.0,47.9493,47.9493,47.8149,47.8417,88800.0
2013-04-09 09:40:00,71.16,71.18,71.09,71.14,101300.0,47.8417,47.8552,47.7947,47.8283,101300.0
2013-04-09 09:45:00,71.13,71.2,71.1,71.18,136900.0,47.8216,47.8686,47.8014,47.8552,136900.0
2013-04-09 09:50:00,71.18,71.18,71.07,71.08,120400.0,47.8552,47.8552,47.7812,47.788,120400.0
2013-04-09 09:55:00,71.08,71.1,71.02,71.03,62200.0,47.788,47.8014,47.7476,47.7543,62200.0
2013-04-09 10:00:00,71.03,71.14,71.01,71.14,62800.0,47.7543,47.8283,47.7409,47.8283,62800.0
2013-04-09 10:05:00,71.13,71.3,71.13,71.27,145300.0,47.8216,47.9359,47.8216,47.9157,145300.0
2013-04-09 10:10:00,71.27,71.31,71.25,71.29,115300.0,47.9157,47.9426,47.9023,47.9291,115300.0
2013-04-09 10:15:00,71.3,71.34,71.26,71.28,52100.0,47.9359,47.9628,47.909,47.9224,52100.0
2013-04-09 10:20:00,71.28,71.33,71.28,71.32,54500.0,47.9224,47.956,47.9224,47.9493,54500.0
2013-04-09 10:25:00,71.33,71.39,71.33,71.37,106800.0,47.956,47.9964,47.956,47.9829,106800.0
2013-04-09 10:30:00,71.38,71.4,71.36,71.38,82100.0,47.9897,48.0031,47.9762,47.9897,82100.0
2013-04-09 10:35:00,71.38,71.41,71.35,71.36,59500.0,47.9897,48.0098,47.9695,47.9762,59500.0
2013-04-09 10:40:00,71.36,71.37,71.34,71.36,20800.0,47.9762,47.9829,47.9628,47.9762,20800.0
2013-04-09 10:45:00,71.36,71.37,71.32,71.32,124600.0,47.9762,47.9829,47.9493,47.9493,124600.0
2013-04-09 10:50:00,71.32,71.32,71.21,71.21,137800.0,47.9493,47.9493,47.8754,47.8754,137800.0
2013-04-09 10:55:00,71.21,71.24,71.18,71.24,132200.0,47.8754,47.8955,47.8552,47.8955,132200.0
2013-04-09 11:00:00,71.24,71.29,71.22,71.28,100700.0,47.8955,47.9291,47.8821,47.9224,100700.0
2013-04-09 11:05:00,71.29,71.32,71.21,71.27,86000.0,47.9291,47.9493,47.8754,47.9157,86000.0
2013-04-09 11:10:00,71.26,71.3,71.25,71.25,25300.0,47.909,47.9359,47.9023,47.9023,25300.0
2013-04-09 11:15:00,71.26,71.27,71.16,71.16,86100.0,47.909,47.9157,47.8417,47.8417,86100.0
2013-04-09 11:20:00,71.16,71.2,71.15,71.18,77600.0,47.8417,47.8686,47.835,47.8552,77600.0
2013-04-09 11:25:00,71.18,71.31,71.18,71.31,43300.0,47.8552,47.9426,47.8552,47.9426,43300.0
2013-04-09 11:30:00,71.31,71.35,71.26,71.27,43700.0,47.9426,47.9695,47.909,47.9157,43700.0
2013-04-09 11:35:00,71.28,71.31,71.25,71.25,99500.0,47.9224,47.9426,47.9023,47.9023,99500.0
2013-04-09 11:40:00,71.25,71.32,71.24,71.31,34900.0,47.9023,47.9493,47.8955,47.9426,34900.0
2013-04-09 11:45:00,71.31,71.32,71.29,71.3,36400.0,47.9426,47.9493,47.9291,47.9359,36400.0
2013-04-09 11:50:00,71.3,71.3,71.25,71.26,31800.0,47.9359,47.9359,47.9023,47.909,31800.0
2013-04-09 11:55:00,71.26,71.28,71.23,71.28,52900.0,47.909,47.9224,47.8888,47.9224,52900.0
2013-04-09 12:00:00,71.28,71.29,71.26,71.28,20600.0,47.9224,47.9291,47.909,47.9224,20600.0
2013-04-09 12:05:00,71.29,71.3,71.26,71.26,25200.0,47.9291,47.9359,47.909,47.909,25200.0
2013-04-09 12:10:00,71.26,71.29,71.24,71.28,48800.0,47.909,47.9291,47.8955,47.9224,48800.0
2013-04-09 12:15:00,71.28,71.29,71.27,71.29,21800.0,47.9224,47.9291,47.9157,47.9291,21800.0
2013-04-09 12:20:00,71.29,71.3,71.28,71.29,33500.0,47.9291,47.9359,47.9224,47.9291,33500.0
2013-04-09 12:25:00,71.28,71.33,71.28,71.32,31400.0,47.9224,47.956,47.9224,47.9493,31400.0
2013-04-09 12:30:00,71.32,71.37,71.32,71.33,56600.0,47.9493,47.9829,47.9493,47.956,56600.0
2013-04-09 12:35:00,71.34,71.36,71.32,71.33,23600.0,47.9628,47.9762,47.9493,47.956,23600.0
2013-04-09 12:40:00,71.33,71.34,71.3,71.31,79600.0,47.956,47.9628,47.9359,47.9426,79600.0
2013-04-09 12:45:00,71.32,71.33,71.31,71.31,24800.0,47.9493,47.956,47.9426,47.9426,24800.0
2013-04-09 12:50:00,71.31,71.37,71.31,71.34,23100.0,47.9426,47.9829,47.9426,47.9628,23100.0
2013-04-09 12:55:00,71.35,71.44,71.34,71.44,47000.0,47.9695,48.03,47.9628,48.03,47000.0
2013-04-09 13:00:00,71.44,71.48,71.43,71.47,43300.0,48.03,48.0569,48.0233,48.0502,43300.0
2013-04-09 13:05:00,71.47,71.5,71.45,71.49,34100.0,48.0502,48.0703,48.0367,48.0636,34100.0
2013-04-09 13:10:00,71.49,71.49,71.42,71.44,46000.0,48.0636,48.0636,48.0165,48.03,46000.0
2013-04-09 13:15:00,71.44,71.53,71.44,71.5,71300.0,48.03,48.0905,48.03,48.0703,71300.0
2013-04-09 13:20:00,71.49,71.5,71.45,71.47,49400.0,48.0636,48.0703,48.0367,48.0502,49400.0
2013-04-09 13:25:00,71.46,71.51,71.44,71.44,43600.0,48.0434,48.0771,48.03,48.03,43600.0
2013-04-09 13:30:00,71.45,71.48,71.44,71.48,74500.0,48.0367,48.0569,48.03,48.0569,74500.0
2013-04-09 13:35:00,71.48,71.49,71.44,71.48,53300.0,48.0569,48.0636,48.03,48.0569,53300.0
2013-04-09 13:40:00,71.48,71.5,71.47,71.48,14000.0,48.0569,48.0703,48.0502,48.0569,14000.0
2013-04-09 13:45:00,71.48,71.54,71.48,71.53,19200.0,48.0569,48.0972,48.0569,48.0905,19200.0
2013-04-09 13:50:00,71.53,71.53,71.49,71.49,56300.0,48.0905,48.0905,48.0636,48.0636,56300.0
2013-04-09 13:55:00,71.49,71.51,71.48,71.5,32800.0,48.0636,48.0771,48.0569,48.0703,32800.0
2013-04-09 14:00:00,71.5,71.52,71.49,71.52,14100.0,48.0703,48.0838,48.0636,48.0838,14100.0
2013-04-09 14:05:00,71.52,71.53,71.5,71.53,33500.0,48.0838,48.0905,48.0703,48.0905,33500.0
2013-04-09 14:10:00,71.53,71.55,71.52,71.55,15900.0,48.0905,48.1039,48.0838,48.1039,15900.0
2013-04-09 14:15:00,71.54,71.55,71.51,71.51,35700.0,48.0972,48.1039,48.0771,48.0771,35700.0
2013-04-09 14:20:00,71.52,71.54,71.5,71.52,73200.0,48.0838,48.0972,48.0703,48.0838,73200.0
2013-04-09 14:25:00,71.52,71.53,71.51,71.52,38900.0,48.0838,48.0905,48.0771,48.0838,38900.0
2013-04-09 14:30:00,71.52,71.56,71.52,71.55,40100.0,48.0838,48.1107,48.0838,48.1039,40100.0
2013-04-09 14:35:00,71.55,71.58,71.52,71.58,33200.0,48.1039,48.1241,48.0838,48.1241,33200.0
2013-04-09 14:40:00,71.58,71.65,71.58,71.64,65300.0,48.1241,48.1712,48.1241,48.1645,65300.0
2013-04-09 14:45:00,71.64,71.64,71.61,71.62,34600.0,48.1645,48.1645,48.1443,48.151,34600.0
2013-04-09 14:50:00,71.61,71.61,71.58,71.58,20200.0,48.1443,48.1443,48.1241,48.1241,20200.0
2013-04-09 14:55:00,71.59,71.59,71.55,71.55,20100.0,48.1308,48.1308,48.1039,48.1039,20100.0
2013-04-09 15:00:00,71.55,71.58,71.52,71.52,119400.0,48.1039,48.1241,48.0838,48.0838,119400.0
2013-04-09 15:05:00,71.53,71.55,71.42,71.42,104800.0,48.0905,48.1039,48.0165,48.0165,104800.0
2013-04-09 15:10:00,71.41,71.45,71.39,71.45,67800.0,48.0098,48.0367,47.9964,48.0367,67800.0
2013-04-09 15:15:00,71.45,71.49,71.45,71.49,23900.0,48.0367,48.0636,48.0367,48.0636,23900.0
2013-04-09 15:20:00,71.49,71.49,71.44,71.46,47000.0,48.0636,48.0636,48.03,48.0434,47000.0
2013-04-09 15:25:00,71.45,71.46,71.43,71.44,39600.0,48.0367,48.0434,48.0233,48.03,39600.0
2013-04-09 15:30:00,71.44,71.45,71.42,71.43,92000.0,48.03,48.0367,48.0165,48.0233,92000.0
2013-04-09 15:35:00,71.42,71.44,71.35,71.39,214400.0,48.0165,48.03,47.9695,47.9964,214400.0
2013-04-09 15:40:00,71.39,71.44,71.39,71.4,123000.0,47.9964,48.03,47.9964,48.0031,123000.0
2013-04-09 15:45:00,71.4,71.42,71.38,71.4,283900.0,48.0031,48.0165,47.9897,48.0031,283900.0
2013-04-09 15:50:00,71.4,71.4,71.34,71.39,254900.0,48.0031,48.0031,47.9628,47.9964,254900.0
2013-04-09 15:55:00,71.39,71.42,71.37,71.4,427300.0,47.9964,48.0165,47.9829,48.0031,427300.0
2013-04-10 09:30:00,71.54,71.61,71.49,71.6,67700.0,48.0972,48.1443,48.0636,48.1376,67700.0
2013-04-10 09:35:00,71.6,71.6,71.49,71.54,50100.0,48.1376,48.1376,48.0636,48.0972,50100.0
2013-04-10 09:40:00,71.54,71.55,71.44,71.44,70300.0,48.0972,48.1039,48.03,48.03,70300.0
2013-04-10 09:45:00,71.44,71.52,71.44,71.52,127600.0,48.03,48.0838,48.03,48.0838,127600.0
2013-04-10 09:50:00,71.52,71.54,71.44,71.46,102900.0,48.0838,48.0972,48.03,48.0434,102900.0
2013-04-10 09:55:00,71.48,71.58,71.47,71.57,121100.0,48.0569,48.1241,48.0502,48.1174,121100.0
2013-04-10 10:00:00,71.57,71.64,71.56,71.56,38500.0,48.1174,48.1645,48.1107,48.1107,38500.0
2013-04-10 10:05:00,71.58,71.67,71.58,71.64,52500.0,48.1241,48.1846,48.1241,48.1645,52500.0
2013-04-10 10:10:00,71.64,71.66,71.61,71.65,96600.0,48.1645,48.1779,48.1443,48.1712,96600.0
2013-04-10 10:15:00,71.65,71.66,71.58,71.6,44200.0,48.1712,48.1779,48.1241,48.1376,44200.0
2013-04-10 10:20:00,71.6,71.61,71.58,71.59,20600.0,48.1376,48.1443,48.1241,48.1308,20600.0
2013-04-10 10:25:00,71.58,71.69,71.58,71.67,54400.0,48.1241,48.1981,48.1241,48.1846,54400.0
2013-04-10 10:30:00,71.68,71.71,71.67,71.69,40200.0,48.1913,48.2115,48.1846,48.1981,40200.0
2013-04-10 10:35:00,71.69,71.69,71.64,71.66,20300.0,48.1981,48.1981,48.1645,48.1779,20300.0
2013-04-10 10:40:00,71.66,71.69,71.63,71.69,30300.0,48.1779,48.1981,48.1577,48.1981,30300.0
2013-04-10 10:45:00,71.69,71.71,71.68,71.68,151300.0,48.1981,48.2115,48.1913,48.1913,151300.0
2013-04-10 10:50:00,71.68,71.7,71.65,71.7,16800.0,48.1913,48.2048,48.1712,48.2048,16800.0
2013-04-10 10:55:00,71.7,71.78,71.69,71.78,57000.0,48.2048,48.2586,48.1981,48.2586,57000.0
2013-04-10 11:00:00,71.78,71.8,71.76,71.77,59800.0,48.2586,48.272,48.2451,48.2519,59800.0
2013-04-10 11:05:00,71.77,71.82,71.75,71.82,107000.0,48.2519,48.2855,48.2384,48.2855,107000.0
2013-04-10 11:10:00,71.82,71.86,71.81,71.83,159300.0,48.2855,48.3124,48.2787,48.2922,159300.0
2013-04-10 11:15:00,71.82,71.82,71.75,71.76,19200.0,48.2855,48.2855,48.2384,48.2451,19200.0
2013-04-10 11:20:00,71.75,71.75,71.74,71.75,31900.0,48.2384,48.2384,48.2317,48.2384,31900.0
2013-04-10 11:25:00,71.74,71.78,71.72,71.77,47900.0,48.2317,48.2586,48.2182,48.2519,47900.0
2013-04-10 11:30:00,71.78,71.8,71.76,71.78,49000.0,48.2586,48.272,48.2451,48.2586,49000.0
2013-04-10 11:35:00,71.78,71.81,71.73,71.75,57500.0,48.2586,48.2787,48.225,48.2384,57500.0
2013-04-10 11:40:00,71.75,71.81,71.75,71.77,31900.0,48.2384,48.2787,48.2384,48.2519,31900.0
2013-04-10 11:45:00,71.76,71.77,71.75,71.75,9900.0,48.2451,48.2519,48.2384,48.2384,9900.0
2013-04-10 11:50:00,71.75,71.79,71.75,71.77,50600.0,48.2384,48.2653,48.2384,48.2519,50600.0
2013-04-10 11:55:00,71.77,71.79,71.73,71.74,61700.0,48.2519,48.2653,48.225,48.2317,61700.0
2013-04-10 12:00:00,71.74,71.74,71.69,71.69,20900.0,48.2317,48.2317,48.1981,48.1981,20900.0
2013-04-10 12:05:00,71.7,71.73,71.7,71.73,30200.0,48.2048,48.225,48.2048,48.225,30200.0
2013-04-10 12:10:00,71.72,71.77,71.72,71.75,33500.0,48.2182,48.2519,48.2182,48.2384,33500.0
2013-04-10 12:15:00,71.76,71.79,71.76,71.76,48000.0,48.2451,48.2653,48.2451,48.2451,48000.0
2013-04-10 12:20:00,71.76,71.77,71.73,71.76,86300.0,48.2451,48.2519,48.225,48.2451,86300.0
2013-04-10 12:25:00,71.76,71.79,71.74,71.77,63500.0,48.2451,48.2653,48.2317,48.2519,63500.0
2013-04-10 12:30:00,71.77,71.81,71.77,71.81,90800.0,48.2519,48.2787,48.2519,48.2787,90800.0
2013-04-10 12:35:00,71.8,71.9,71.8,71.89,117800.0,48.272,48.3393,48.272,48.3325,117800.0
2013-04-10 12:40:00,71.89,71.89,71.87,71.87,27500.0,48.3325,48.3325,48.3191,48.3191,27500.0
2013-04-10 12:45:00,71.88,71.91,71.86,71.89,41100.0,48.3258,48.346,48.3124,48.3325,41100.0
2013-04-10 12:50:00,71.89,71.89,71.79,71.8,36300.0,48.3325,48.3325,48.2653,48.272,36300.0
2013-04-10 12:55:00,71.79,71.86,71.76,71.82,38000.0,48.2653,48.3124,48.2451,48.2855,38000.0
2013-04-10 13:00:00,71.83,71.84,71.78,71.78,18400.0,48.2922,48.2989,48.2586,48.2586,18400.0
2013-04-10 13:05:00,71.78,71.81,71.78,71.79,14000.0,48.2586,48.2787,48.2586,48.2653,14000.0
2013-04-10 13:10:00,71.78,71.8,71.78,71.79,13100.0,48.2586,48.272,48.2586,48.2653,13100.0
2013-04-10 13:15:00,71.78,71.79,71.77,71.79,14700.0,48.2586,48.2653,48.2519,48.2653,14700.0
2013-04-10 13:20:00,71.78,71.85,71.78,71.85,26700.0,48.2586,48.3056,48.2586,48.3056,26700.0
2013-04-10 13:25:00,71.86,71.92,71.86,71.91,34900.0,48.3124,48.3527,48.3124,48.346,34900.0
2013-04-10 13:30:00,71.9,71.94,71.89,71.89,38600.0,48.3393,48.3661,48.3325,48.3325,38600.0
2013-04-10 13:35:00,71.9,71.91,71.86,71.87,34000.0,48.3393,48.346,48.3124,48.3191,34000.0
2013-04-10 13:40:00,71.86,71.9,71.86,71.88,38100.0,48.3124,48.3393,48.3124,48.3258,38100.0
2013-04-10 13:45:00,71.88,71.89,71.86,71.87,14900.0,48.3258,48.3325,48.3124,48.3191,14900.0
2013-04-10 13:50:00,71.87,71.87,71.81,71.85,27600.0,48.3191,48.3191,48.2787,48.3056,27600.0
2013-04-10 13:55:00,71.85,71.85,71.81,71.83,11800.0,48.3056,48.3056,48.2787,48.2922,11800.0
2013-04-10 14:00:00,71.83,71.85,71.83,71.84,21500.0,48.2922,48.3056,48.2922,48.2989,21500.0
2013-04-10 14:05:00,71.84,71.85,71.82,71.85,32300.0,48.2989,48.3056,48.2855,48.3056,32300.0
2013-04-10 14:10:00,71.85,71.86,71.83,71.84,17900.0,48.3056,48.3124,48.2922,48.2989,17900.0
2013-04-10 14:15:00,71.84,71.85,71.81,71.83,35500.0,48.2989,48.3056,48.2787,48.2922,35500.0
2013-04-10 14:20:00,71.83,71.84,71.75,71.75,22000.0,48.2922,48.2989,48.2384,48.2384,22000.0
2013-04-10 14:25:00,71.75,71.77,71.73,71.77,24800.0,48.2384,48.2519,48.225,48.2519,24800.0
2013-04-10 14:30:00,71.76,71.78,71.73,71.78,40000.0,48.2451,48.2586,48.225,48.2586,40000.0
2013-04-10 14:35:00,71.77,71.8,71.76,71.8,15700.0,48.2519,48.272,48.2451,48.272,15700.0
2013-04-10 14:40:00,71.79,71.81,71.78,71.78,24800.0,48.2653,48.2787,48.2586,48.2586,24800.0
2013-04-10 14:45:00,71.78,71.82,71.78,71.81,25800.0,48.2586,48.2855,48.2586,48.2787,25800.0
2013-04-10 14:50:00,71.81,71.83,71.8,71.8,50000.0,48.2787,48.2922,48.272,48.272,50000.0
2013-04-10 14:55:00,71.81,71.82,71.78,71.81,72700.0,48.2787,48.2855,48.2586,48.2787,72700.0
2013-04-10 15:00:00,71.8,71.8,71.75,71.75,8600.0,48.272,48.272,48.2384,48.2384,8600.0
2013-04-10 15:05:00,71.75,71.78,71.73,71.77,15300.0,48.2384,48.2586,48.225,48.2519,15300.0
2013-04-10 15:10:00,71.77,71.79,71.73,71.73,25000.0,48.2519,48.2653,48.225,48.225,25000.0
2013-04-10 15:15:00,71.73,71.76,71.73,71.75,28800.0,48.225,48.2451,48.225,48.2384,28800.0
2013-04-10 15:20:00,71.75,71.79,71.74,71.79,42100.0,48.2384,48.2653,48.2317,48.2653,42100.0
2013-04-10 15:25:00,71.79,71.8,71.73,71.73,71700.0,48.2653,48.272,48.225,48.225,71700.0
2013-04-10 15:30:00,71.74,71.78,71.71,71.78,99900.0,48.2317,48.2586,48.2115,48.2586,99900.0
2013-04-10 15:35:00,71.79,71.81,71.78,71.79,78900.0,48.2653,48.2787,48.2586,48.2653,78900.0
2013-04-10 15:40:00,71.8,71.8,71.77,71.8,79900.0,48.272,48.272,48.2519,48.272,79900.0
2013-04-10 15:45:00,71.8,71.86,71.8,71.82,212700.0,48.272,48.3124,48.272,48.2855,212700.0
2013-04-10 15:50:00,71.82,71.83,71.79,71.79,248000.0,48.2855,48.2922,48.2653,48.2653,248000.0
2013-04-10 15:55:00,71.79,71.82,71.77,71.81,542500.0,48.2653,48.2855,48.2519,48.2787,542500.0
2013-04-11 09:30:00,71.9,71.95,71.84,71.89,49100.0,48.3393,48.3729,48.2989,48.3325,49100.0
2013-04-11 09:35:00,71.91,72.04,71.9,72.04,39600.0,48.346,48.4334,48.3393,48.4334,39600.0
2013-04-11 09:40:00,72.04,72.29,72.03,72.27,40900.0,48.4334,48.6015,48.4267,48.588,40900.0
2013-04-11 09:45:00,72.27,72.3,72.23,72.27,108200.0,48.588,48.6082,48.5611,48.588,108200.0
2013-04-11 09:50:00,72.27,72.28,72.16,72.16,65400.0,48.588,48.5947,48.5141,48.5141,65400.0
2013-04-11 09:55:00,72.17,72.18,72.09,72.1,35500.0,48.5208,48.5275,48.467,48.4737,35500.0
2013-04-11 10:00:00,72.1,72.27,72.1,72.26,189900.0,48.4737,48.588,48.4737,48.5813,189900.0
2013-04-11 10:05:00,72.26,72.29,72.24,72.25,134600.0,48.5813,48.6015,48.5678,48.5746,134600.0
2013-04-11 10:10:00,72.25,72.26,72.2,72.25,86100.0,48.5746,48.5813,48.541,48.5746,86100.0
2013-04-11 10:15:00,72.25,72.27,72.24,72.27,91300.0,48.5746,48.588,48.5678,48.588,91300.0
2013-04-11 10:20:00,72.27,72.35,72.25,72.35,195000.0,48.588,48.6418,48.5746,48.6418,195000.0
2013-04-11 10:25:00,72.35,72.37,72.32,72.37,60100.0,48.6418,48.6552,48.6216,48.6552,60100.0
2013-04-11 10:30:00,72.36,72.38,72.29,72.3,96800.0,48.6485,48.662,48.6015,48.6082,96800.0
2013-04-11 10:35:00,72.3,72.31,72.25,72.28,301800.0,48.6082,48.6149,48.5746,48.5947,301800.0
2013-04-11 10:40:00,72.27,72.36,72.27,72.36,232000.0,48.588,48.6485,48.588,48.6485,232000.0
2013-04-11 10:45:00,72.36,72.38,72.32,72.33,69400.0,48.6485,48.662,48.6216,48.6284,69400.0
2013-04-11 10:50:00,72.34,72.4,72.33,72.4,256300.0,48.6351,48.6754,48.6284,48.6754,256300.0
2013-04-11 10:55:00,72.4,72.48,72.37,72.47,276500.0,48.6754,48.7292,48.6552,48.7225,276500.0
2013-04-11 11:00:00,72.48,72.49,72.39,72.43,159700.0,48.7292,48.7359,48.6687,48.6956,159700.0
2013-04-11 11:05:00,72.43,72.48,72.4,72.44,80900.0,48.6956,48.7292,48.6754,48.7023,80900.0
2013-04-11 11:10:00,72.44,72.47,72.42,72.44,107500.0,48.7023,48.7225,48.6889,48.7023,107500.0
2013-04-11 11:15:00,72.45,72.53,72.45,72.51,197600.0,48.709,48.7628,48.709,48.7494,197600.0
2013-04-11 11:20:00,72.51,72.52,72.43,72.51,113100.0,48.7494,48.7561,48.6956,48.7494,113100.0
2013-04-11 11:25:00,72.52,72.52,72.44,72.5,179000.0,48.7561,48.7561,48.7023,48.7426,179000.0
2013-04-11 11:30:00,72.5,72.51,72.44,72.45,67100.0,48.7426,48.7494,48.7023,48.709,67100.0
2013-04-11 11:35:00,72.45,72.47,72.38,72.38,54300.0,48.709,48.7225,48.662,48.662,54300.0
2013-04-11 11:40:00,72.37,72.4,72.36,72.38,123700.0,48.6552,48.6754,48.6485,48.662,123700.0
2013-04-11 11:45:00,72.38,72.39,72.36,72.38,42300.0,48.662,48.6687,48.6485,48.662,42300.0
2013-04-11 11:50:00,72.39,72.4,72.35,72.38,83100.0,48.6687,48.6754,48.6418,48.662,83100.0
2013-04-11 11:55:00,72.38,72.41,72.38,72.38,83400.0,48.662,48.6821,48.662,48.662,83400.0
2013-04-11 12:00:00,72.38,72.39,72.35,72.35,86000.0,48.662,48.6687,48.6418,48.6418,86000.0
2013-04-11 12:05:00,72.36,72.42,72.35,72.41,94300.0,48.6485,48.6889,48.6418,48.6821,94300.0
2013-04-11 12:10:00,72.38,72.42,72.37,72.42,54500.0,48.662,48.6889,48.6552,48.6889,54500.0
2013-04-11 12:15:00,72.41,72.44,72.4,72.41,93300.0,48.6821,48.7023,48.6754,48.6821,93300.0
2013-04-11 12:20:00,72.41,72.42,72.36,72.39,88700.0,48.6821,48.6889,48.6485,48.6687,88700.0
2013-04-11 12:25:00,72.39,72.4,72.34,72.35,119500.0,48.6687,48.6754,48.6351,48.6418,119500.0
2013-04-11 12:30:00,72.35,72.37,72.33,72.37,63400.0,48.6418,48.6552,48.6284,48.6552,63400.0
2013-04-11 12:35:00,72.37,72.37,72.31,72.35,36800.0,48.6552,48.6552,48.6149,48.6418,36800.0
2013-04-11 12:40:00,72.35,72.37,72.34,72.37,35500.0,48.6418,48.6552,48.6351,48.6552,35500.0
2013-04-11 12:45:00,72.37,72.38,72.33,72.34,28700.0,48.6552,48.662,48.6284,48.6351,28700.0
2013-04-11 12:50:00,72.33,72.36,72.28,72.28,22000.0,48.6284,48.6485,48.5947,48.5947,22000.0
2013-04-11 12:55:00,72.29,72.33,72.28,72.31,15000.0,48.6015,48.6284,48.5947,48.6149,15000.0
2013-04-11 13:00:00,72.32,72.37,72.31,72.37,32600.0,48.6216,48.6552,48.6149,48.6552,32600.0
2013-04-11 13:05:00,72.37,72.37,72.3,72.33,86600.0,48.6552,48.6552,48.6082,48.6284,86600.0
2013-04-11 13:10:00,72.33,72.35,72.31,72.33,94900.0,48.6284,48.6418,48.6149,48.6284,94900.0
2013-04-11 13:15:00,72.33,72.35,72.32,72.34,137500.0,48.6284,48.6418,48.6216,48.6351,137500.0
2013-04-11 13:20:00,72.34,72.34,72.31,72.32,19900.0,48.6351,48.6351,48.6149,48.6216,19900.0
2013-04-11 13:25:00,72.32,72.33,72.3,72.31,19800.0,48.6216,48.6284,48.6082,48.6149,19800.0
2013-04-11 13:30:00,72.3,72.31,72.27,72.28,31900.0,48.6082,48.6149,48.588,48.5947,31900.0
2013-04-11 13:35:00,72.28,72.32,72.28,72.3,38000.0,48.5947,48.6216,48.5947,48.6082,38000.0
2013-04-11 13:40:00,72.3,72.32,72.21,72.22,72000.0,48.6082,48.6216,48.5477,48.5544,72000.0
2013-04-11 13:45:00,72.23,72.23,72.2,72.2,38700.0,48.5611,48.5611,48.541,48.541,38700.0
2013-04-11 13:50:00,72.2,72.21,72.12,72.12,38400.0,48.541,48.5477,48.4872,48.4872,38400.0
2013-04-11 13:55:00,72.12,72.14,72.12,72.13,39900.0,48.4872,48.5006,48.4872,48.4939,39900.0
2013-04-11 14:00:00,72.12,72.18,72.11,72.13,40400.0,48.4872,48.5275,48.4804,48.4939,40400.0
2013-04-11 14:05:00,72.14,72.19,72.13,72.19,21400.0,48.5006,48.5342,48.4939,48.5342,21400.0
2013-04-11 14:10:00,72.18,72.2,72.14,72.15,44500.0,48.5275,48.541,48.5006,48.5073,44500.0
2013-04-11 14:15:00,72.15,72.2,72.13,72.18,30000.0,48.5073,48.541,48.4939,48.5275,30000.0
2013-04-11 14:20:00,72.18,72.19,72.16,72.17,16700.0,48.5275,48.5342,48.5141,48.5208,16700.0
2013-04-11 14:25:00,72.18,72.2,72.16,72.19,31200.0,48.5275,48.541,48.5141,48.5342,31200.0
2013-04-11 14:30:00,72.17,72.19,72.16,72.18,54100.0,48.5208,48.5342,48.5141,48.5275,54100.0
2013-04-11 14:35:00,72.19,72.23,72.17,72.2,127500.0,48.5342,48.5611,48.5208,48.541,127500.0
2013-04-11 14:40:00,72.21,72.23,72.19,72.23,33000.0,48.5477,48.5611,48.5342,48.5611,33000.0
2013-04-11 14:45:00,72.24,72.25,72.21,72.21,54100.0,48.5678,48.5746,48.5477,48.5477,54100.0
2013-04-11 14:50:00,72.21,72.22,72.18,72.21,21000.0,48.5477,48.5544,48.5275,48.5477,21000.0
2013-04-11 14:55:00,72.22,72.28,72.2,72.27,107100.0,48.5544,48.5947,48.541,48.588,107100.0
2013-04-11 15:00:00,72.27,72.28,72.23,72.25,31800.0,48.588,48.5947,48.5611,48.5746,31800.0
2013-04-11 15:05:00,72.24,72.28,72.21,72.22,54300.0,48.5678,48.5947,48.5477,48.5544,54300.0
2013-04-11 15:10:00,72.21,72.29,72.21,72.27,86500.0,48.5477,48.6015,48.5477,48.588,86500.0
2013-04-11 15:15:00,72.28,72.29,72.23,72.23,95400.0,48.5947,48.6015,48.5611,48.5611,95400.0
2013-04-11 15:20:00,72.24,72.24,72.19,72.19,46200.0,48.5678,48.5678,48.5342,48.5342,46200.0
2013-04-11 15:25:00,72.19,72.2,72.16,72.17,59600.0,48.5342,48.541,48.5141,48.5208,59600.0
2013-04-11 15:30:00,72.17,72.24,72.17,72.2,57200.0,48.5208,48.5678,48.5208,48.541,57200.0
2013-04-11 15:35:00,72.2,72.2,72.15,72.17,98900.0,48.541,48.541,48.5073,48.5208,98900.0
2013-04-11 15:40:00,72.17,72.18,72.12,72.15,133100.0,48.5208,48.5275,48.4872,48.5073,133100.0
2013-04-11 15:45:00,72.16,72.23,72.16,72.2,179200.0,48.5141,48.5611,48.5141,48.541,179200.0
2013-04-11 15:50:00,72.19,72.22,72.17,72.18,205900.0,48.5342,48.5544,48.5208,48.5275,205900.0
2013-04-11 15:55:00,72.19,72.27,72.18,72.2,1218000.0,48.5342,48.588,48.5275,48.541,1218000.0
2013-04-12 09:30:00,72.08,72.18,72.06,72.08,103900.0,48.4603,48.5275,48.4468,48.4603,103900.0
2013-04-12 09:35:00,72.08,72.18,72.06,72.16,77800.0,48.4603,48.5275,48.4468,48.5141,77800.0
2013-04-12 09:40:00,72.18,72.2,72.03,72.05,57100.0,48.5275,48.541,48.4267,48.4401,57100.0
2013-04-12 09:45:00,72.06,72.16,72.06,72.16,72800.0,48.4468,48.5141,48.4468,48.5141,72800.0
2013-04-12 09:50:00,72.16,72.17,72.06,72.11,38100.0,48.5141,48.5208,48.4468,48.4804,38100.0
2013-04-12 09:55:00,72.08,72.11,72.05,72.06,57000.0,48.4603,48.4804,48.4401,48.4468,57000.0
2013-04-12 10:00:00,72.07,72.11,72.04,72.1,56200.0,48.4536,48.4804,48.4334,48.4737,56200.0
2013-04-12 10:05:00,72.1,72.16,72.1,72.14,25900.0,48.4737,48.5141,48.4737,48.5006,25900.0
2013-04-12 10:10:00,72.15,72.27,72.15,72.25,40400.0,48.5073,48.588,48.5073,48.5746,40400.0
2013-04-12 10:15:00,72.24,72.25,72.2,72.2,40000.0,48.5678,48.5746,48.541,48.541,40000.0
2013-04-12 10:20:00,72.2,72.25,72.19,72.25,76100.0,48.541,48.5746,48.5342,48.5746,76100.0
2013-04-12 10:25:00,72.24,72.29,72.24,72.28,27700.0,48.5678,48.6015,48.5678,48.5947,27700.0
2013-04-12 10:30:00,72.27,72.29,72.21,72.24,46800.0,48.588,48.6015,48.5477,48.5678,46800.0
2013-04-12 10:35:00,72.24,72.25,72.2,72.24,34200.0,48.5678,48.5746,48.541,48.5678,34200.0
2013-04-12 10:40:00,72.25,72.26,72.21,72.24,78800.0,48.5746,48.5813,48.5477,48.5678,78800.0
2013-04-12 10:45:00,72.25,72.25,72.11,72.13,94900.0,48.5746,48.5746,48.4804,48.4939,94900.0
2013-04-12 10:50:00,72.14,72.18,72.13,72.15,38300.0,48.5006,48.5275,48.4939,48.5073,38300.0
2013-04-12 10:55:00,72.15,72.15,72.11,72.11,20100.0,48.5073,48.5073,48.4804,48.4804,20100.0
2013-04-12 11:00:00,72.1,72.11,72.07,72.07,27900.0,48.4737,48.4804,48.4536,48.4536,27900.0
2013-04-12 11:05:00,72.08,72.09,71.98,72.0,31900.0,48.4603,48.467,48.393,48.4065,31900.0
2013-04-12 11:10:00,72.01,72.05,72.01,72.04,37900.0,48.4132,48.4401,48.4132,48.4334,37900.0
2013-04-12 11:15:00,72.05,72.09,72.02,72.09,17900.0,48.4401,48.467,48.4199,48.467,17900.0
2013-04-12 11:20:00,72.08,72.08,72.02,72.02,15500.0,48.4603,48.4603,48.4199,48.4199,15500.0
2013-04-12 11:25:00,72.02,72.09,72.02,72.06,42000.0,48.4199,48.467,48.4199,48.4468,42000.0
2013-04-12 11:30:00,72.06,72.06,72.03,72.03,33800.0,48.4468,48.4468,48.4267,48.4267,33800.0
2013-04-12 11:35:00,72.03,72.11,72.03,72.07,133600.0,48.4267,48.4804,48.4267,48.4536,133600.0
2013-04-12 11:40:00,72.06,72.06,72.03,72.03,68500.0,48.4468,48.4468,48.4267,48.4267,68500.0
2013-04-12 11:45:00,72.04,72.07,72.03,72.05,70900.0,48.4334,48.4536,48.4267,48.4401,70900.0
2013-04-12 11:50:00,72.05,72.07,72.02,72.07,75300.0,48.4401,48.4536,48.4199,48.4536,75300.0
2013-04-12 11:55:00,72.07,72.08,72.04,72.06,40000.0,48.4536,48.4603,48.4334,48.4468,40000.0
2013-04-12 12:00:00,72.07,72.08,72.04,72.04,23400.0,48.4536,48.4603,48.4334,48.4334,23400.0
2013-04-12 12:05:00,72.04,72.05,72.04,72.05,20600.0,48.4334,48.4401,48.4334,48.4401,20600.0
2013-04-12 12:10:00,72.05,72.06,72.0,72.02,185200.0,48.4401,48.4468,48.4065,48.4199,185200.0
2013-04-12 12:15:00,72.01,72.03,72.0,72.01,7600.0,48.4132,48.4267,48.4065,48.4132,7600.0
2013-04-12 12:20:00,72.0,72.04,71.99,72.0,17000.0,48.4065,48.4334,48.3998,48.4065,17000.0
2013-04-12 12:25:00,71.99,72.02,71.99,72.0,12200.0,48.3998,48.4199,48.3998,48.4065,12200.0
2013-04-12 12:30:00,71.99,72.01,71.99,72.01,12700.0,48.3998,48.4132,48.3998,48.4132,12700.0
2013-04-12 12:35:00,72.01,72.02,72.0,72.02,6700.0,48.4132,48.4199,48.4065,48.4199,6700.0
2013-04-12 12:40:00,72.01,72.04,71.99,72.01,23100.0,48.4132,48.4334,48.3998,48.4132,23100.0
2013-04-12 12:45:00,72.01,72.01,71.99,72.0,9900.0,48.4132,48.4132,48.3998,48.4065,9900.0
2013-04-12 12:50:00,72.0,72.04,71.99,72.04,18500.0,48.4065,48.4334,48.3998,48.4334,18500.0
2013-04-12 12:55:00,72.05,72.07,72.05,72.06,11400.0,48.4401,48.4536,48.4401,48.4468,11400.0
2013-04-12 13:00:00,72.07,72.11,72.07,72.1,20100.0,48.4536,48.4804,48.4536,48.4737,20100.0
2013-04-12 13:05:00,72.1,72.13,72.1,72.13,12300.0,48.4737,48.4939,48.4737,48.4939,12300.0
2013-04-12 13:10:00,72.12,72.15,72.11,72.12,30800.0,48.4872,48.5073,48.4804,48.4872,30800.0
2013-04-12 13:15:00,72.12,72.12,72.06,72.06,10600.0,48.4872,48.4872,48.4468,48.4468,10600.0
2013-04-12 13:20:00,72.06,72.09,72.06,72.09,36000.0,48.4468,48.467,48.4468,48.467,36000.0
2013-04-12 13:25:00,72.09,72.12,72.07,72.12,13900.0,48.467,48.4872,48.4536,48.4872,13900.0
2013-04-12 13:30:00,72.12,72.12,72.09,72.1,55400.0,48.4872,48.4872,48.467,48.4737,55400.0
2013-04-12 13:35:00,72.1,72.12,72.09,72.09,12400.0,48.4737,48.4872,48.467,48.467,12400.0
2013-04-12 13:40:00,72.09,72.14,72.08,72.13,21500.0,48.467,48.5006,48.4603,48.4939,21500.0
2013-04-12 13:45:00,72.13,72.15,72.12,72.14,22500.0,48.4939,48.5073,48.4872,48.5006,22500.0
2013-04-12 13:50:00,72.13,72.14,72.1,72.12,18800.0,48.4939,48.5006,48.4737,48.4872,18800.0
2013-04-12 13:55:00,72.11,72.14,72.1,72.12,17900.0,48.4804,48.5006,48.4737,48.4872,17900.0
2013-04-12 14:00:00,72.13,72.13,72.1,72.11,16900.0,48.4939,48.4939,48.4737,48.4804,16900.0
2013-04-12 14:05:00,72.11,72.16,72.11,72.15,15200.0,48.4804,48.5141,48.4804,48.5073,15200.0
2013-04-12 14:10:00,72.15,72.16,72.15,72.15,13600.0,48.5073,48.5141,48.5073,48.5073,13600.0
2013-04-12 14:15:00,72.16,72.17,72.15,72.16,16200.0,48.5141,48.5208,48.5073,48.5141,16200.0
2013-04-12 14:20:00,72.16,72.17,72.15,72.16,16300.0,48.5141,48.5208,48.5073,48.5141,16300.0
2013-04-12 14:25:00,72.17,72.17,72.13,72.13,28100.0,48.5208,48.5208,48.4939,48.4939,28100.0
2013-04-12 14:30:00,72.13,72.14,72.12,72.12,15600.0,48.4939,48.5006,48.4872,48.4872,15600.0
2013-04-12 14:35:00,72.13,72.16,72.12,72.15,22300.0,48.4939,48.5141,48.4872,48.5073,22300.0
2013-04-12 14:40:00,72.15,72.15,72.13,72.14,17000.0,48.5073,48.5073,48.4939,48.5006,17000.0
2013-04-12 14:45:00,72.14,72.15,72.13,72.13,15300.0,48.5006,48.5073,48.4939,48.4939,15300.0
2013-04-12 14:50:00,72.14,72.14,72.12,72.12,16800.0,48.5006,48.5006,48.4872,48.4872,16800.0
2013-04-12 14:55:00,72.12,72.13,72.11,72.13,13700.0,48.4872,48.4939,48.4804,48.4939,13700.0
2013-04-12 15:00:00,72.12,72.13,72.11,72.13,9000.0,48.4872,48.4939,48.4804,48.4939,9000.0
2013-04-12 15:05:00,72.13,72.13,72.12,72.13,11400.0,48.4939,48.4939,48.4872,48.4939,11400.0
2013-04-12 15:10:00,72.13,72.16,72.1,72.15,45600.0,48.4939,48.5141,48.4737,48.5073,45600.0
2013-04-12 15:15:00,72.15,72.19,72.13,72.17,38600.0,48.5073,48.5342,48.4939,48.5208,38600.0
2013-04-12 15:20:00,72.16,72.16,72.14,72.16,32200.0,48.5141,48.5141,48.5006,48.5141,32200.0
2013-04-12 15:25:00,72.16,72.17,72.15,72.17,109400.0,48.5141,48.5208,48.5073,48.5208,109400.0
2013-04-12 15:30:00,72.16,72.2,72.16,72.18,114800.0,48.5141,48.541,48.5141,48.5275,114800.0
2013-04-12 15:35:00,72.17,72.2,72.17,72.2,124300.0,48.5208,48.541,48.5208,48.541,124300.0
2013-04-12 15:40:00,72.19,72.24,72.18,72.23,137600.0,48.5342,48.5678,48.5275,48.5611,137600.0
2013-04-12 15:45:00,72.24,72.3,72.24,72.3,234100.0,48.5678,48.6082,48.5678,48.6082,234100.0
2013-04-12 15:50:00,72.3,72.32,72.28,72.28,331200.0,48.6082,48.6216,48.5947,48.5947,331200.0
2013-04-12 15:55:00,72.28,72.39,72.28,72.39,1249900.0,48.5947,48.6687,48.5947,48.6687,1249900.0
2013-04-15 09:30:00,72.12,72.16,71.93,71.97,106000.0,48.4872,48.5141,48.3594,48.3863,106000.0
2013-04-15 09:35:00,71.98,72.04,71.93,72.0,154600.0,48.393,48.4334,48.3594,48.4065,154600.0
2013-04-15 09:40:00,71.99,72.2,71.99,72.16,194900.0,48.3998,48.541,48.3998,48.5141,194900.0
2013-04-15 09:45:00,72.14,72.18,72.09,72.13,62600.0,48.5006,48.5275,48.467,48.4939,62600.0
2013-04-15 09:50:00,72.14,72.15,72.08,72.12,121900.0,48.5006,48.5073,48.4603,48.4872,121900.0
2013-04-15 09:55:00,72.14,72.25,72.11,72.25,126700.0,48.5006,48.5746,48.4804,48.5746,126700.0
2013-04-15 10:00:00,72.24,72.25,72.07,72.12,129200.0,48.5678,48.5746,48.4536,48.4872,129200.0
2013-04-15 10:05:00,72.13,72.13,71.97,72.01,116300.0,48.4939,48.4939,48.3863,48.4132,116300.0
2013-04-15 10:10:00,72.0,72.03,71.98,72.03,114000.0,48.4065,48.4267,48.393,48.4267,114000.0
2013-04-15 10:15:00,72.03,72.07,72.0,72.07,44900.0,48.4267,48.4536,48.4065,48.4536,44900.0
2013-04-15 10:20:00,72.07,72.07,71.96,72.01,88300.0,48.4536,48.4536,48.3796,48.4132,88300.0
2013-04-15 10:25:00,72.0,72.03,71.95,72.02,165700.0,48.4065,48.4267,48.3729,48.4199,165700.0
2013-04-15 10:30:00,72.02,72.07,72.0,72.07,47800.0,48.4199,48.4536,48.4065,48.4536,47800.0
2013-04-15 10:35:00,72.07,72.1,72.02,72.1,50600.0,48.4536,48.4737,48.4199,48.4737,50600.0
2013-04-15 10:40:00,72.1,72.17,72.08,72.15,64900.0,48.4737,48.5208,48.4603,48.5073,64900.0
2013-04-15 10:45:00,72.15,72.17,72.13,72.13,53400.0,48.5073,48.5208,48.4939,48.4939,53400.0
2013-04-15 10:50:00,72.13,72.14,72.09,72.13,71300.0,48.4939,48.5006,48.467,48.4939,71300.0
2013-04-15 10:55:00,72.13,72.16,72.08,72.16,51700.0,48.4939,48.5141,48.4603,48.5141,51700.0
2013-04-15 11:00:00,72.15,72.17,72.13,72.15,36700.0,48.5073,48.5208,48.4939,48.5073,36700.0
2013-04-15 11:05:00,72.15,72.16,72.11,72.11,41400.0,48.5073,48.5141,48.4804,48.4804,41400.0
2013-04-15 11:10:00,72.1,72.13,72.1,72.13,39800.0,48.4737,48.4939,48.4737,48.4939,39800.0
2013-04-15 11:15:00,72.12,72.13,72.1,72.1,49100.0,48.4872,48.4939,48.4737,48.4737,49100.0
2013-04-15 11:20:00,72.1,72.12,72.06,72.08,37500.0,48.4737,48.4872,48.4468,48.4603,37500.0
2013-04-15 11:25:00,72.08,72.08,72.05,72.07,22400.0,48.4603,48.4603,48.4401,48.4536,22400.0
2013-04-15 11:30:00,72.07,72.09,72.02,72.06,22900.0,48.4536,48.467,48.4199,48.4468,22900.0
2013-04-15 11:35:00,72.07,72.1,72.05,72.07,30700.0,48.4536,48.4737,48.4401,48.4536,30700.0
2013-04-15 11:40:00,72.06,72.06,72.03,72.04,13900.0,48.4468,48.4468,48.4267,48.4334,13900.0
2013-04-15 11:45:00,72.04,72.04,71.92,71.93,35700.0,48.4334,48.4334,48.3527,48.3594,35700.0
2013-04-15 11:50:00,71.92,71.93,71.72,71.73,93400.0,48.3527,48.3594,48.2182,48.225,93400.0
2013-04-15 11:55:00,71.73,71.73,71.65,71.69,107600.0,48.225,48.225,48.1712,48.1981,107600.0
2013-04-15 12:00:00,71.7,71.72,71.66,71.68,71600.0,48.2048,48.2182,48.1779,48.1913,71600.0
2013-04-15 12:05:00,71.69,71.72,71.68,71.7,94000.0,48.1981,48.2182,48.1913,48.2048,94000.0
2013-04-15 12:10:00,71.71,71.73,71.69,71.7,78000.0,48.2115,48.225,48.1981,48.2048,78000.0
2013-04-15 12:15:00,71.7,71.72,71.69,71.7,95300.0,48.2048,48.2182,48.1981,48.2048,95300.0
2013-04-15 12:20:00,71.7,71.7,71.63,71.63,38500.0,48.2048,48.2048,48.1577,48.1577,38500.0
2013-04-15 12:25:00,71.63,71.63,71.55,71.57,68500.0,48.1577,48.1577,48.1039,48.1174,68500.0
2013-04-15 12:30:00,71.56,71.56,71.51,71.52,47800.0,48.1107,48.1107,48.0771,48.0838,47800.0
2013-04-15 12:35:00,71.5,71.51,71.44,71.46,142100.0,48.0703,48.0771,48.03,48.0434,142100.0
2013-04-15 12:40:00,71.45,71.45,71.4,71.43,227400.0,48.0367,48.0367,48.0031,48.0233,227400.0
2013-04-15 12:45:00,71.43,71.43,71.33,71.39,67900.0,48.0233,48.0233,47.956,47.9964,67900.0
2013-04-15 12:50:00,71.4,71.4,71.23,71.24,54000.0,48.0031,48.0031,47.8888,47.8955,54000.0
2013-04-15 12:55:00,71.24,71.39,71.24,71.39,118100.0,47.8955,47.9964,47.8955,47.9964,118100.0
2013-04-15 13:00:00,71.38,71.49,71.37,71.49,193300.0,47.9897,48.0636,47.9829,48.0636,193300.0
2013-04-15 13:05:00,71.49,71.5,71.42,71.5,52800.0,48.0636,48.0703,48.0165,48.0703,52800.0
2013-04-15 13:10:00,71.51,71.59,71.51,71.58,54900.0,48.0771,48.1308,48.0771,48.1241,54900.0
2013-04-15 13:15:00,71.58,71.58,71.5,71.52,38000.0,48.1241,48.1241,48.0703,48.0838,38000.0
2013-04-15 13:20:00,71.52,71.53,71.48,71.52,48500.0,48.0838,48.0905,48.0569,48.0838,48500.0
2013-04-15 13:25:00,71.53,71.54,71.48,71.52,40200.0,48.0905,48.0972,48.0569,48.0838,40200.0
2013-04-15 13:30:00,71.52,71.53,71.49,71.52,42300.0,48.0838,48.0905,48.0636,48.0838,42300.0
2013-04-15 13:35:00,71.51,71.52,71.49,71.51,37200.0,48.0771,48.0838,48.0636,48.0771,37200.0
2013-04-15 13:40:00,71.51,71.51,71.44,71.45,46500.0,48.0771,48.0771,48.03,48.0367,46500.0
2013-04-15 13:45:00,71.45,71.48,71.4,71.48,77200.0,48.0367,48.0569,48.0031,48.0569,77200.0
2013-04-15 13:50:00,71.47,71.49,71.46,71.47,38000.0,48.0502,48.0636,48.0434,48.0502,38000.0
2013-04-15 13:55:00,71.47,71.48,71.43,71.45,51600.0,48.0502,48.0569,48.0233,48.0367,51600.0
2013-04-15 14:00:00,71.45,71.45,71.37,71.38,45400.0,48.0367,48.0367,47.9829,47.9897,45400.0
2013-04-15 14:05:00,71.37,71.37,71.32,71.36,74700.0,47.9829,47.9829,47.9493,47.9762,74700.0
2013-04-15 14:10:00,71.36,71.38,71.33,71.35,51900.0,47.9762,47.9897,47.956,47.9695,51900.0
2013-04-15 14:15:00,71.35,71.37,71.31,71.36,79700.0,47.9695,47.9829,47.9426,47.9762,79700.0
2013-04-15 14:20:00,71.35,71.41,71.35,71.38,43900.0,47.9695,48.0098,47.9695,47.9897,43900.0
2013-04-15 14:25:00,71.38,71.38,71.33,71.35,27600.0,47.9897,47.9897,47.956,47.9695,27600.0
2013-04-15 14:30:00,71.35,71.38,71.32,71.32,49700.0,47.9695,47.9897,47.9493,47.9493,49700.0
2013-04-15 14:35:00,71.34,71.37,71.32,71.32,58800.0,47.9628,47.9829,47.9493,47.9493,58800.0
2013-04-15 14:40:00,71.33,71.49,71.33,71.49,157100.0,47.956,48.0636,47.956,48.0636,157100.0
2013-04-15 14:45:00,71.51,71.53,71.47,71.51,32600.0,48.0771,48.0905,48.0502,48.0771,32600.0
2013-04-15 14:50:00,71.5,71.51,71.46,71.47,51300.0,48.0703,48.0771,48.0434,48.0502,51300.0
2013-04-15 14:55:00,71.46,71.47,71.26,71.29,116700.0,48.0434,48.0502,47.909,47.9291,116700.0
2013-04-15 15:00:00,71.28,71.31,71.16,71.26,276400.0,47.9224,47.9426,47.8417,47.909,276400.0
2013-04-15 15:05:00,71.26,71.26,71.03,71.11,168000.0,47.909,47.909,47.7543,47.8081,168000.0
2013-04-15 15:10:00,71.12,71.15,71.03,71.11,223900.0,47.8149,47.835,47.7543,47.8081,223900.0
2013-04-15 15:15:00,71.1,71.19,71.1,71.12,158900.0,47.8014,47.8619,47.8014,47.8149,158900.0
2013-04-15 15:20:00,71.12,71.16,71.1,71.12,89900.0,47.8149,47.8417,47.8014,47.8149,89900.0
2013-04-15 15:25:00,71.12,71.14,71.03,71.04,231100.0,47.8149,47.8283,47.7543,47.7611,231100.0
2013-04-15 15:30:00,71.03,71.11,71.01,71.04,417000.0,47.7543,47.8081,47.7409,47.7611,417000.0
2013-04-15 15:35:00,71.04,71.04,70.81,70.88,336700.0,47.7611,47.7611,47.6064,47.6535,336700.0
2013-04-15 15:40:00,70.87,71.01,70.87,70.98,365100.0,47.6468,47.7409,47.6468,47.7207,365100.0
2013-04-15 15:45:00,70.97,71.09,70.97,71.03,571300.0,47.714,47.7947,47.714,47.7543,571300.0
2013-04-15 15:50:00,71.02,71.1,71.01,71.06,476800.0,47.7476,47.8014,47.7409,47.7745,476800.0
2013-04-15 15:55:00,71.06,71.06,70.8,70.8,1181300.0,47.7745,47.7745,47.5997,47.5997,1181300.0
2013-04-16 09:30:00,71.23,71.29,70.8,70.88,152100.0,47.8888,47.9291,47.5997,47.6535,152100.0
2013-04-16 09:35:00,70.88,71.31,70.88,71.3,69100.0,47.6535,47.9426,47.6535,47.9359,69100.0
2013-04-16 09:40:00,71.29,71.29,71.17,71.21,41600.0,47.9291,47.9291,47.8485,47.8754,41600.0
2013-04-16 09:45:00,71.22,71.29,71.2,71.26,122200.0,47.8821,47.9291,47.8686,47.909,122200.0
2013-04-16 09:50:00,71.26,71.27,71.19,71.23,68300.0,47.909,47.9157,47.8619,47.8888,68300.0
2013-04-16 09:55:00,71.26,71.29,71.19,71.29,55700.0,47.909,47.9291,47.8619,47.9291,55700.0
2013-04-16 10:00:00,71.29,71.34,71.29,71.34,89100.0,47.9291,47.9628,47.9291,47.9628,89100.0
2013-04-16 10:05:00,71.34,71.45,71.34,71.41,109800.0,47.9628,48.0367,47.9628,48.0098,109800.0
2013-04-16 10:10:00,71.41,71.47,71.39,71.41,189100.0,48.0098,48.0502,47.9964,48.0098,189100.0
2013-04-16 10:15:00,71.41,71.44,71.36,71.38,120200.0,48.0098,48.03,47.9762,47.9897,120200.0
2013-04-16 10:20:00,71.38,71.49,71.38,71.47,61500.0,47.9897,48.0636,47.9897,48.0502,61500.0
2013-04-16 10:25:00,71.48,71.49,71.42,71.43,51800.0,48.0569,48.0636,48.0165,48.0233,51800.0
2013-04-16 10:30:00,71.42,71.52,71.42,71.52,107000.0,48.0165,48.0838,48.0165,48.0838,107000.0
2013-04-16 10:35:00,71.53,71.55,71.5,71.53,67100.0,48.0905,48.1039,48.0703,48.0905,67100.0
2013-04-16 10:40:00,71.53,71.56,71.41,71.41,154000.0,48.0905,48.1107,48.0098,48.0098,154000.0
2013-04-16 10:45:00,71.41,71.5,71.38,71.46,225900.0,48.0098,48.0703,47.9897,48.0434,225900.0
2013-04-16 10:50:00,71.46,71.49,71.44,71.48,25300.0,48.0434,48.0636,48.03,48.0569,25300.0
2013-04-16 10:55:00,71.49,71.56,71.48,71.55,46100.0,48.0636,48.1107,48.0569,48.1039,46100.0
2013-04-16 11:00:00,71.56,71.62,71.56,71.58,58100.0,48.1107,48.151,48.1107,48.1241,58100.0
2013-04-16 11:05:00,71.59,71.63,71.59,71.62,132100.0,48.1308,48.1577,48.1308,48.151,132100.0
2013-04-16 11:10:00,71.62,71.64,71.58,71.63,80100.0,48.151,48.1645,48.1241,48.1577,80100.0
2013-04-16 11:15:00,71.64,71.77,71.64,71.71,172400.0,48.1645,48.2519,48.1645,48.2115,172400.0
2013-04-16 11:20:00,71.71,71.76,71.66,71.74,72700.0,48.2115,48.2451,48.1779,48.2317,72700.0
2013-04-16 11:25:00,71.74,71.79,71.73,71.79,86800.0,48.2317,48.2653,48.225,48.2653,86800.0
2013-04-16 11:30:00,71.79,71.84,71.76,71.78,126300.0,48.2653,48.2989,48.2451,48.2586,126300.0
2013-04-16 11:35:00,71.79,71.83,71.78,71.79,116700.0,48.2653,48.2922,48.2586,48.2653,116700.0
2013-04-16 11:40:00,71.78,71.89,71.73,71.86,122700.0,48.2586,48.3325,48.225,48.3124,122700.0
2013-04-16 11:45:00,71.86,71.93,71.86,71.88,105700.0,48.3124,48.3594,48.3124,48.3258,105700.0
2013-04-16 11:50:00,71.87,71.89,71.84,71.89,123300.0,48.3191,48.3325,48.2989,48.3325,123300.0
2013-04-16 11:55:00,71.89,71.89,71.81,71.82,66400.0,48.3325,48.3325,48.2787,48.2855,66400.0
2013-04-16 12:00:00,71.82,71.86,71.8,71.85,51000.0,48.2855,48.3124,48.272,48.3056,51000.0
2013-04-16 12:05:00,71.84,71.85,71.78,71.78,44300.0,48.2989,48.3056,48.2586,48.2586,44300.0
2013-04-16 12:10:00,71.78,71.8,71.78,71.78,60200.0,48.2586,48.272,48.2586,48.2586,60200.0
2013-04-16 12:15:00,71.78,71.78,71.74,71.76,32500.0,48.2586,48.2586,48.2317,48.2451,32500.0
2013-04-16 12:20:00,71.76,71.8,71.76,71.79,124700.0,48.2451,48.272,48.2451,48.2653,124700.0
2013-04-16 12:25:00,71.8,71.84,71.79,71.82,62600.0,48.272,48.2989,48.2653,48.2855,62600.0
2013-04-16 12:30:00,71.82,71.83,71.78,71.81,56600.0,48.2855,48.2922,48.2586,48.2787,56600.0
2013-04-16 12:35:00,71.81,71.84,71.79,71.8,21000.0,48.2787,48.2989,48.2653,48.272,21000.0
2013-04-16 12:40:00,71.8,71.84,71.79,71.81,69800.0,48.272,48.2989,48.2653,48.2787,69800.0
2013-04-16 12:45:00,71.81,71.83,71.8,71.81,25000.0,48.2787,48.2922,48.272,48.2787,25000.0
2013-04-16 12:50:00,71.8,71.9,71.79,71.89,52600.0,48.272,48.3393,48.2653,48.3325,52600.0
2013-04-16 12:55:00,71.88,71.93,71.88,71.9,52400.0,48.3258,48.3594,48.3258,48.3393,52400.0
2013-04-16 13:00:00,71.91,71.93,71.88,71.89,31900.0,48.346,48.3594,48.3258,48.3325,31900.0
2013-04-16 13:05:00,71.88,71.9,71.87,71.88,31100.0,48.3258,48.3393,48.3191,48.3258,31100.0
2013-04-16 13:10:00,71.88,71.89,71.84,71.84,55300.0,48.3258,48.3325,48.2989,48.2989,55300.0
2013-04-16 13:15:00,71.85,71.86,71.84,71.85,31900.0,48.3056,48.3124,48.2989,48.3056,31900.0
2013-04-16 13:20:00,71.85,71.87,71.83,71.84,44500.0,48.3056,48.3191,48.2922,48.2989,44500.0
2013-04-16 13:25:00,71.85,71.85,71.83,71.85,26800.0,48.3056,48.3056,48.2922,48.3056,26800.0
2013-04-16 13:30:00,71.86,71.89,71.83,71.88,75900.0,48.3124,48.3325,48.2922,48.3258,75900.0
2013-04-16 13:35:00,71.88,71.88,71.86,71.86,4900.0,48.3258,48.3258,48.3124,48.3124,4900.0
2013-04-16 13:40:00,71.86,71.87,71.82,71.83,70900.0,48.3124,48.3191,48.2855,48.2922,70900.0
2013-04-16 13:45:00,71.84,71.84,71.82,71.83,29900.0,48.2989,48.2989,48.2855,48.2922,29900.0
2013-04-16 13:50:00,71.84,71.86,71.83,71.84,24200.0,48.2989,48.3124,48.2922,48.2989,24200.0
2013-04-16 13:55:00,71.83,71.84,71.83,71.84,9200.0,48.2922,48.2989,48.2922,48.2989,9200.0
2013-04-16 14:00:00,71.84,71.84,71.82,71.84,35700.0,48.2989,48.2989,48.2855,48.2989,35700.0
2013-04-16 14:05:00,71.84,71.87,71.84,71.87,53100.0,48.2989,48.3191,48.2989,48.3191,53100.0
2013-04-16 14:10:00,71.86,71.87,71.81,71.83,43300.0,48.3124,48.3191,48.2787,48.2922,43300.0
2013-04-16 14:15:00,71.82,71.82,71.77,71.78,69700.0,48.2855,48.2855,48.2519,48.2586,69700.0
2013-04-16 14:20:00,71.79,71.81,71.79,71.81,23800.0,48.2653,48.2787,48.2653,48.2787,23800.0
2013-04-16 14:25:00,71.81,71.81,71.72,71.78,74200.0,48.2787,48.2787,48.2182,48.2586,74200.0
2013-04-16 14:30:00,71.78,71.78,71.72,71.75,115600.0,48.2586,48.2586,48.2182,48.2384,115600.0
2013-04-16 14:35:00,71.76,71.77,71.74,71.77,29000.0,48.2451,48.2519,48.2317,48.2519,29000.0
2013-04-16 14:40:00,71.77,71.81,71.77,71.81,25800.0,48.2519,48.2787,48.2519,48.2787,25800.0
2013-04-16 14:45:00,71.81,71.85,71.81,71.84,53600.0,48.2787,48.3056,48.2787,48.2989,53600.0
2013-04-16 14:50:00,71.84,71.84,71.81,71.84,28100.0,48.2989,48.2989,48.2787,48.2989,28100.0
2013-04-16 14:55:00,71.83,71.83,71.72,71.73,67100.0,48.2922,48.2922,48.2182,48.225,67100.0
2013-04-16 15:00:00,71.73,71.75,71.73,71.75,57900.0,48.225,48.2384,48.225,48.2384,57900.0
2013-04-16 15:05:00,71.75,71.8,71.75,71.78,75800.0,48.2384,48.272,48.2384,48.2586,75800.0
2013-04-16 15:10:00,71.79,71.8,71.77,71.78,26400.0,48.2653,48.272,48.2519,48.2586,26400.0
2013-04-16 15:15:00,71.77,71.85,71.77,71.82,53800.0,48.2519,48.3056,48.2519,48.2855,53800.0
2013-04-16 15:20:00,71.82,71.84,71.79,71.81,60800.0,48.2855,48.2989,48.2653,48.2787,60800.0
2013-04-16 15:25:00,71.81,71.84,71.78,71.81,66100.0,48.2787,48.2989,48.2586,48.2787,66100.0
2013-04-16 15:30:00,71.82,71.84,71.81,71.82,49300.0,48.2855,48.2989,48.2787,48.2855,49300.0
2013-04-16 15:35:00,71.82,71.86,71.82,71.86,106300.0,48.2855,48.3124,48.2855,48.3124,106300.0
2013-04-16 15:40:00,71.86,71.9,71.86,71.88,149900.0,48.3124,48.3393,48.3124,48.3258,149900.0
2013-04-16 15:45:00,71.88,71.88,71.83,71.85,200000.0,48.3258,48.3258,48.2922,48.3056,200000.0
2013-04-16 15:50:00,71.85,71.86,71.82,71.83,320500.0,48.3056,48.3124,48.2855,48.2922,320500.0
2013-04-16 15:55:00,71.83,71.95,71.83,71.91,576800.0,48.2922,48.3729,48.2922,48.346,576800.0
2013-04-17 09:30:00,71.63,71.66,71.09,71.1,120200.0,48.1577,48.1779,47.7947,47.8014,120200.0
2013-04-17 09:35:00,71.09,71.29,70.87,71.27,254600.0,47.7947,47.9291,47.6468,47.9157,254600.0
2013-04-17 09:40:00,71.28,71.28,71.02,71.13,227100.0,47.9224,47.9224,47.7476,47.8216,227100.0
2013-04-17 09:45:00,71.12,71.42,71.11,71.4,153100.0,47.8149,48.0165,47.8081,48.0031,153100.0
2013-04-17 09:50:00,71.39,71.43,71.3,71.41,95000.0,47.9964,48.0233,47.9359,48.0098,95000.0
2013-04-17 09:55:00,71.39,71.4,71.23,71.24,162300.0,47.9964,48.0031,47.8888,47.8955,162300.0
2013-04-17 10:00:00,71.23,71.3,71.21,71.24,126400.0,47.8888,47.9359,47.8754,47.8955,126400.0
2013-04-17 10:05:00,71.25,71.3,71.2,71.24,103400.0,47.9023,47.9359,47.8686,47.8955,103400.0
2013-04-17 10:10:00,71.25,71.26,71.17,71.2,151300.0,47.9023,47.909,47.8485,47.8686,151300.0
2013-04-17 10:15:00,71.21,71.23,71.09,71.09,223900.0,47.8754,47.8888,47.7947,47.7947,223900.0
2013-04-17 10:20:00,71.08,71.13,71.06,71.12,125900.0,47.788,47.8216,47.7745,47.8149,125900.0
2013-04-17 10:25:00,71.11,71.24,71.09,71.15,210900.0,47.8081,47.8955,47.7947,47.835,210900.0
2013-04-17 10:30:00,71.14,71.14,71.04,71.14,120900.0,47.8283,47.8283,47.7611,47.8283,120900.0
2013-04-17 10:35:00,71.14,71.15,71.03,71.05,216500.0,47.8283,47.835,47.7543,47.7678,216500.0
2013-04-17 10:40:00,71.05,71.13,70.98,71.03,280900.0,47.7678,47.8216,47.7207,47.7543,280900.0
2013-04-17 10:45:00,71.02,71.12,70.99,71.09,152500.0,47.7476,47.8149,47.7275,47.7947,152500.0
2013-04-17 10:50:00,71.1,71.11,70.99,71.01,151800.0,47.8014,47.8081,47.7275,47.7409,151800.0
2013-04-17 10:55:00,71.01,71.04,70.89,70.92,204400.0,47.7409,47.7611,47.6602,47.6804,204400.0
2013-04-17 11:00:00,70.93,71.01,70.88,70.89,172500.0,47.6871,47.7409,47.6535,47.6602,172500.0
2013-04-17 11:05:00,70.9,70.97,70.8,70.93,209400.0,47.6669,47.714,47.5997,47.6871,209400.0
2013-04-17 11:10:00,70.92,70.96,70.88,70.9,76800.0,47.6804,47.7073,47.6535,47.6669,76800.0
2013-04-17 11:15:00,70.91,70.91,70.84,70.87,36700.0,47.6737,47.6737,47.6266,47.6468,36700.0
2013-04-17 11:20:00,70.87,70.96,70.87,70.91,50900.0,47.6468,47.7073,47.6468,47.6737,50900.0
2013-04-17 11:25:00,70.9,70.98,70.88,70.9,64700.0,47.6669,47.7207,47.6535,47.6669,64700.0
2013-04-17 11:30:00,70.9,70.92,70.76,70.77,41800.0,47.6669,47.6804,47.5728,47.5795,41800.0
2013-04-17 11:35:00,70.76,70.86,70.76,70.85,125000.0,47.5728,47.6401,47.5728,47.6333,125000.0
2013-04-17 11:40:00,70.84,70.89,70.81,70.86,55200.0,47.6266,47.6602,47.6064,47.6401,55200.0
2013-04-17 11:45:00,70.86,70.86,70.8,70.82,25900.0,47.6401,47.6401,47.5997,47.6132,25900.0
2013-04-17 11:50:00,70.82,70.87,70.82,70.86,35300.0,47.6132,47.6468,47.6132,47.6401,35300.0
2013-04-17 11:55:00,70.86,70.87,70.79,70.8,20500.0,47.6401,47.6468,47.593,47.5997,20500.0
2013-04-17 12:00:00,70.8,70.87,70.77,70.78,37500.0,47.5997,47.6468,47.5795,47.5863,37500.0
2013-04-17 12:05:00,70.78,70.81,70.75,70.77,37700.0,47.5863,47.6064,47.5661,47.5795,37700.0
2013-04-17 12:10:00,70.77,70.81,70.74,70.77,29700.0,47.5795,47.6064,47.5594,47.5795,29700.0
2013-04-17 12:15:00,70.76,70.76,70.7,70.75,33000.0,47.5728,47.5728,47.5325,47.5661,33000.0
2013-04-17 12:20:00,70.76,70.76,70.65,70.72,48400.0,47.5728,47.5728,47.4989,47.5459,48400.0
2013-04-17 12:25:00,70.72,70.72,70.57,70.6,61100.0,47.5459,47.5459,47.4451,47.4653,61100.0
2013-04-17 12:30:00,70.6,70.67,70.6,70.66,33900.0,47.4653,47.5123,47.4653,47.5056,33900.0
2013-04-17 12:35:00,70.66,70.68,70.63,70.65,32900.0,47.5056,47.519,47.4854,47.4989,32900.0
2013-04-17 12:40:00,70.64,70.7,70.61,70.69,176800.0,47.4921,47.5325,47.472,47.5258,176800.0
2013-04-17 12:45:00,70.69,70.74,70.58,70.6,125400.0,47.5258,47.5594,47.4518,47.4653,125400.0
2013-04-17 12:50:00,70.6,70.72,70.57,70.71,111100.0,47.4653,47.5459,47.4451,47.5392,111100.0
2013-04-17 12:55:00,70.71,70.79,70.7,70.77,83500.0,47.5392,47.593,47.5325,47.5795,83500.0
2013-04-17 13:00:00,70.75,70.77,70.69,70.75,65600.0,47.5661,47.5795,47.5258,47.5661,65600.0
2013-04-17 13:05:00,70.75,70.76,70.7,70.72,44000.0,47.5661,47.5728,47.5325,47.5459,44000.0
2013-04-17 13:10:00,70.7,70.71,70.63,70.64,58800.0,47.5325,47.5392,47.4854,47.4921,58800.0
2013-04-17 13:15:00,70.64,70.68,70.63,70.64,44100.0,47.4921,47.519,47.4854,47.4921,44100.0
2013-04-17 13:20:00,70.64,70.68,70.63,70.67,34200.0,47.4921,47.519,47.4854,47.5123,34200.0
2013-04-17 13:25:00,70.68,70.7,70.64,70.68,154300.0,47.519,47.5325,47.4921,47.519,154300.0
2013-04-17 13:30:00,70.69,70.73,70.68,70.73,85200.0,47.5258,47.5527,47.519,47.5527,85200.0
2013-04-17 13:35:00,70.73,70.79,70.71,70.78,39700.0,47.5527,47.593,47.5392,47.5863,39700.0
2013-04-17 13:40:00,70.78,70.85,70.78,70.83,119900.0,47.5863,47.6333,47.5863,47.6199,119900.0
2013-04-17 13:45:00,70.84,70.87,70.83,70.84,150100.0,47.6266,47.6468,47.6199,47.6266,150100.0
2013-04-17 13:50:00,70.84,70.9,70.81,70.89,46200.0,47.6266,47.6669,47.6064,47.6602,46200.0
2013-04-17 13:55:00,70.89,70.9,70.8,70.84,41200.0,47.6602,47.6669,47.5997,47.6266,41200.0
2013-04-17 14:00:00,70.85,70.86,70.79,70.84,158200.0,47.6333,47.6401,47.593,47.6266,158200.0
2013-04-17 14:05:00,70.84,70.93,70.84,70.86,112600.0,47.6266,47.6871,47.6266,47.6401,112600.0
2013-04-17 14:10:00,70.85,70.89,70.82,70.85,44600.0,47.6333,47.6602,47.6132,47.6333,44600.0
2013-04-17 14:15:00,70.85,70.86,70.8,70.81,45800.0,47.6333,47.6401,47.5997,47.6064,45800.0
2013-04-17 14:20:00,70.8,70.88,70.8,70.86,35000.0,47.5997,47.6535,47.5997,47.6401,35000.0
2013-04-17 14:25:00,70.86,70.95,70.83,70.89,78500.0,47.6401,47.7006,47.6199,47.6602,78500.0
2013-04-17 14:30:00,70.9,70.97,70.85,70.97,48600.0,47.6669,47.714,47.6333,47.714,48600.0
2013-04-17 14:35:00,70.96,70.97,70.86,70.9,43900.0,47.7073,47.714,47.6401,47.6669,43900.0
2013-04-17 14:40:00,70.88,70.88,70.8,70.81,127100.0,47.6535,47.6535,47.5997,47.6064,127100.0
2013-04-17 14:45:00,70.81,70.86,70.8,70.81,79500.0,47.6064,47.6401,47.5997,47.6064,79500.0
2013-04-17 14:50:00,70.81,70.88,70.78,70.84,72000.0,47.6064,47.6535,47.5863,47.6266,72000.0
2013-04-17 14:55:00,70.85,70.99,70.85,70.95,120300.0,47.6333,47.7275,47.6333,47.7006,120300.0
2013-04-17 15:00:00,70.96,70.97,70.88,70.96,96800.0,47.7073,47.714,47.6535,47.7073,96800.0
2013-04-17 15:05:00,70.95,71.0,70.93,71.0,115600.0,47.7006,47.7342,47.6871,47.7342,115600.0
2013-04-17 15:10:00,71.0,71.07,70.96,71.07,98200.0,47.7342,47.7812,47.7073,47.7812,98200.0
2013-04-17 15:15:00,71.08,71.22,71.08,71.09,181100.0,47.788,47.8821,47.788,47.7947,181100.0
2013-04-17 15:20:00,71.09,71.12,71.03,71.09,91300.0,47.7947,47.8149,47.7543,47.7947,91300.0
2013-04-17 15:25:00,71.09,71.11,71.02,71.05,71100.0,47.7947,47.8081,47.7476,47.7678,71100.0
2013-04-17 15:30:00,71.06,71.07,70.99,71.0,82900.0,47.7745,47.7812,47.7275,47.7342,82900.0
2013-04-17 15:35:00,71.01,71.07,70.96,70.99,91200.0,47.7409,47.7812,47.7073,47.7275,91200.0
2013-04-17 15:40:00,70.99,71.01,70.96,70.99,70100.0,47.7275,47.7409,47.7073,47.7275,70100.0
2013-04-17 15:45:00,70.99,71.08,70.97,71.07,112600.0,47.7275,47.788,47.714,47.7812,112600.0
2013-04-17 15:50:00,71.08,71.1,71.05,71.08,166100.0,47.788,47.8014,47.7678,47.788,166100.0
2013-04-17 15:55:00,71.08,71.13,71.03,71.04,655100.0,47.788,47.8216,47.7543,47.7611,655100.0
2013-04-18 09:30:00,71.08,71.18,71.04,71.05,50900.0,47.788,47.8552,47.7611,47.7678,50900.0
2013-04-18 09:35:00,71.05,71.11,70.95,70.98,104700.0,47.7678,47.8081,47.7006,47.7207,104700.0
2013-04-18 09:40:00,70.99,71.12,70.97,71.1,86900.0,47.7275,47.8149,47.714,47.8014,86900.0
2013-04-18 09:45:00,71.11,71.15,71.03,71.05,81500.0,47.8081,47.835,47.7543,47.7678,81500.0
2013-04-18 09:50:00,71.04,71.04,70.84,70.85,92100.0,47.7611,47.7611,47.6266,47.6333,92100.0
2013-04-18 09:55:00,70.85,70.85,70.72,70.84,91200.0,47.6333,47.6333,47.5459,47.6266,91200.0
2013-04-18 10:00:00,70.85,70.85,70.71,70.75,165000.0,47.6333,47.6333,47.5392,47.5661,165000.0
2013-04-18 10:05:00,70.76,70.83,70.71,70.73,94700.0,47.5728,47.6199,47.5392,47.5527,94700.0
2013-04-18 10:10:00,70.73,70.85,70.71,70.83,116800.0,47.5527,47.6333,47.5392,47.6199,116800.0
2013-04-18 10:15:00,70.84,70.84,70.71,70.71,85800.0,47.6266,47.6266,47.5392,47.5392,85800.0
2013-04-18 10:20:00,70.72,70.79,70.71,70.72,77600.0,47.5459,47.593,47.5392,47.5459,77600.0
2013-04-18 10:25:00,70.73,70.78,70.65,70.78,71200.0,47.5527,47.5863,47.4989,47.5863,71200.0
2013-04-18 10:30:00,70.78,70.91,70.77,70.88,165700.0,47.5863,47.6737,47.5795,47.6535,165700.0
2013-04-18 10:35:00,70.88,70.96,70.84,70.93,294800.0,47.6535,47.7073,47.6266,47.6871,294800.0
2013-04-18 10:40:00,70.92,70.94,70.86,70.94,154000.0,47.6804,47.6938,47.6401,47.6938,154000.0
2013-04-18 10:45:00,70.95,71.05,70.88,71.04,208200.0,47.7006,47.7678,47.6535,47.7611,208200.0
2013-04-18 10:50:00,71.02,71.07,71.01,71.07,67500.0,47.7476,47.7812,47.7409,47.7812,67500.0
2013-04-18 10:55:00,71.07,71.07,70.97,71.01,63100.0,47.7812,47.7812,47.714,47.7409,63100.0
2013-04-18 11:00:00,71.01,71.02,70.92,70.95,47800.0,47.7409,47.7476,47.6804,47.7006,47800.0
2013-04-18 11:05:00,70.95,70.95,70.89,70.91,37700.0,47.7006,47.7006,47.6602,47.6737,37700.0
2013-04-18 11:10:00,70.91,71.0,70.9,70.99,61400.0,47.6737,47.7342,47.6669,47.7275,61400.0
2013-04-18 11:15:00,70.99,71.12,70.99,71.02,68100.0,47.7275,47.8149,47.7275,47.7476,68100.0
2013-04-18 11:20:00,71.01,71.1,71.0,71.08,106200.0,47.7409,47.8014,47.7342,47.788,106200.0
2013-04-18 11:25:00,71.1,71.11,70.95,70.95,26800.0,47.8014,47.8081,47.7006,47.7006,26800.0
2013-04-18 11:30:00,70.95,71.08,70.94,71.03,92100.0,47.7006,47.788,47.6938,47.7543,92100.0
2013-04-18 11:35:00,71.04,71.06,70.96,70.97,42300.0,47.7611,47.7745,47.7073,47.714,42300.0
2013-04-18 11:40:00,70.97,70.99,70.88,70.89,39900.0,47.714,47.7275,47.6535,47.6602,39900.0
2013-04-18 11:45:00,70.88,70.94,70.88,70.89,44200.0,47.6535,47.6938,47.6535,47.6602,44200.0
2013-04-18 11:50:00,70.9,70.91,70.82,70.91,26100.0,47.6669,47.6737,47.6132,47.6737,26100.0
2013-04-18 11:55:00,70.91,70.94,70.9,70.91,17200.0,47.6737,47.6938,47.6669,47.6737,17200.0
2013-04-18 12:00:00,70.92,70.94,70.8,70.8,60600.0,47.6804,47.6938,47.5997,47.5997,60600.0
2013-04-18 12:05:00,70.81,70.85,70.8,70.8,49700.0,47.6064,47.6333,47.5997,47.5997,49700.0
2013-04-18 12:10:00,70.81,70.84,70.8,70.81,43000.0,47.6064,47.6266,47.5997,47.6064,43000.0
2013-04-18 12:15:00,70.8,70.8,70.75,70.78,26000.0,47.5997,47.5997,47.5661,47.5863,26000.0
2013-04-18 12:20:00,70.78,70.81,70.76,70.76,110600.0,47.5863,47.6064,47.5728,47.5728,110600.0
2013-04-18 12:25:00,70.77,70.82,70.77,70.81,14800.0,47.5795,47.6132,47.5795,47.6064,14800.0
2013-04-18 12:30:00,70.81,70.84,70.79,70.82,18500.0,47.6064,47.6266,47.593,47.6132,18500.0
2013-04-18 12:35:00,70.83,70.83,70.8,70.8,32600.0,47.6199,47.6199,47.5997,47.5997,32600.0
2013-04-18 12:40:00,70.8,70.86,70.8,70.83,13500.0,47.5997,47.6401,47.5997,47.6199,13500.0
2013-04-18 12:45:00,70.85,70.93,70.85,70.93,24500.0,47.6333,47.6871,47.6333,47.6871,24500.0
2013-04-18 12:50:00,70.94,70.97,70.92,70.93,26300.0,47.6938,47.714,47.6804,47.6871,26300.0
2013-04-18 12:55:00,70.94,70.95,70.9,70.94,31500.0,47.6938,47.7006,47.6669,47.6938,31500.0
2013-04-18 13:00:00,70.93,70.97,70.9,70.97,19500.0,47.6871,47.714,47.6669,47.714,19500.0
2013-04-18 13:05:00,70.97,70.98,70.92,70.98,32600.0,47.714,47.7207,47.6804,47.7207,32600.0
2013-04-18 13:10:00,70.98,71.02,70.97,71.0,48100.0,47.7207,47.7476,47.714,47.7342,48100.0
2013-04-18 13:15:00,71.0,71.02,70.95,70.96,36000.0,47.7342,47.7476,47.7006,47.7073,36000.0
2013-04-18 13:20:00,70.95,71.01,70.95,70.98,27600.0,47.7006,47.7409,47.7006,47.7207,27600.0
2013-04-18 13:25:00,70.98,71.03,70.98,71.01,26900.0,47.7207,47.7543,47.7207,47.7409,26900.0
2013-04-18 13:30:00,71.02,71.02,70.97,70.98,9800.0,47.7476,47.7476,47.714,47.7207,9800.0
2013-04-18 13:35:00,70.98,70.98,70.94,70.98,21800.0,47.7207,47.7207,47.6938,47.7207,21800.0
2013-04-18 13:40:00,70.99,71.0,70.97,70.98,23600.0,47.7275,47.7342,47.714,47.7207,23600.0
2013-04-18 13:45:00,70.97,70.98,70.94,70.94,21200.0,47.714,47.7207,47.6938,47.6938,21200.0
2013-04-18 13:50:00,70.94,70.96,70.9,70.96,19000.0,47.6938,47.7073,47.6669,47.7073,19000.0
2013-04-18 13:55:00,70.97,70.97,70.93,70.95,20900.0,47.714,47.714,47.6871,47.7006,20900.0
2013-04-18 14:00:00,70.96,70.96,70.93,70.93,26500.0,47.7073,47.7073,47.6871,47.6871,26500.0
2013-04-18 14:05:00,70.93,70.97,70.87,70.87,33000.0,47.6871,47.714,47.6468,47.6468,33000.0
2013-04-18 14:10:00,70.86,70.89,70.83,70.88,37700.0,47.6401,47.6602,47.6199,47.6535,37700.0
2013-04-18 14:15:00,70.88,70.88,70.77,70.81,43700.0,47.6535,47.6535,47.5795,47.6064,43700.0
2013-04-18 14:20:00,70.81,70.83,70.74,70.78,117800.0,47.6064,47.6199,47.5594,47.5863,117800.0
2013-04-18 14:25:00,70.78,70.83,70.71,70.81,71600.0,47.5863,47.6199,47.5392,47.6064,71600.0
2013-04-18 14:30:00,70.82,70.83,70.79,70.81,43500.0,47.6132,47.6199,47.593,47.6064,43500.0
2013-04-18 14:35:00,70.82,70.83,70.79,70.8,26200.0,47.6132,47.6199,47.593,47.5997,26200.0
2013-04-18 14:40:00,70.79,70.83,70.78,70.78,38200.0,47.593,47.6199,47.5863,47.5863,38200.0
2013-04-18 14:45:00,70.76,70.78,70.71,70.75,36700.0,47.5728,47.5863,47.5392,47.5661,36700.0
2013-04-18 14:50:00,70.74,70.76,70.7,70.73,47400.0,47.5594,47.5728,47.5325,47.5527,47400.0
2013-04-18 14:55:00,70.74,70.74,70.63,70.71,104200.0,47.5594,47.5594,47.4854,47.5392,104200.0
2013-04-18 15:00:00,70.72,70.73,70.69,70.7,165200.0,47.5459,47.5527,47.5258,47.5325,165200.0
2013-04-18 15:05:00,70.69,70.83,70.69,70.82,352400.0,47.5258,47.6199,47.5258,47.6132,352400.0
2013-04-18 15:10:00,70.83,70.95,70.83,70.94,295900.0,47.6199,47.7006,47.6199,47.6938,295900.0
2013-04-18 15:15:00,70.95,71.04,70.91,71.01,351100.0,47.7006,47.7611,47.6737,47.7409,351100.0
2013-04-18 15:20:00,71.02,71.03,70.97,70.97,260200.0,47.7476,47.7543,47.714,47.714,260200.0
2013-04-18 15:25:00,70.98,71.05,70.98,71.02,276300.0,47.7207,47.7678,47.7207,47.7476,276300.0
2013-04-18 15:30:00,71.02,71.08,71.02,71.04,225800.0,47.7476,47.788,47.7476,47.7611,225800.0
2013-04-18 15:35:00,71.04,71.04,70.97,70.99,235900.0,47.7611,47.7611,47.714,47.7275,235900.0
2013-04-18 15:40:00,70.99,71.09,70.98,71.09,315000.0,47.7275,47.7947,47.7207,47.7947,315000.0
2013-04-18 15:45:00,71.08,71.08,70.98,71.03,450400.0,47.788,47.788,47.7207,47.7543,450400.0
2013-04-18 15:50:00,71.03,71.03,70.91,70.93,408900.0,47.7543,47.7543,47.6737,47.6871,408900.0
2013-04-18 15:55:00,70.94,71.1,70.81,71.08,5173000.0,47.6938,47.8014,47.6064,47.788,5173000.0
2013-04-19 09:30:00,71.1,71.44,71.03,71.13,228700.0,47.8014,48.03,47.7543,47.8216,228700.0
2013-04-19 09:35:00,71.19,71.5,71.12,71.5,254000.0,47.8619,48.0703,47.8149,48.0703,254000.0
2013-04-19 09:40:00,71.5,71.55,71.35,71.36,210400.0,48.0703,48.1039,47.9695,47.9762,210400.0
2013-04-19 09:45:00,71.36,71.37,71.17,71.18,74500.0,47.9762,47.9829,47.8485,47.8552,74500.0
2013-04-19 09:50:00,71.17,71.2,71.12,71.14,135200.0,47.8485,47.8686,47.8149,47.8283,135200.0
2013-04-19 09:55:00,71.14,71.22,71.07,71.2,87000.0,47.8283,47.8821,47.7812,47.8686,87000.0
2013-04-19 10:00:00,71.22,71.37,71.2,71.35,112800.0,47.8821,47.9829,47.8686,47.9695,112800.0
2013-04-19 10:05:00,71.36,71.49,71.36,71.43,190500.0,47.9762,48.0636,47.9762,48.0233,190500.0
2013-04-19 10:10:00,71.44,71.44,71.34,71.37,125500.0,48.03,48.03,47.9628,47.9829,125500.0
2013-04-19 10:15:00,71.38,71.39,71.3,71.33,137900.0,47.9897,47.9964,47.9359,47.956,137900.0
2013-04-19 10:20:00,71.33,71.34,71.2,71.26,108100.0,47.956,47.9628,47.8686,47.909,108100.0
2013-04-19 10:25:00,71.27,71.29,71.2,71.29,83000.0,47.9157,47.9291,47.8686,47.9291,83000.0
2013-04-19 10:30:00,71.31,71.36,71.3,71.36,37000.0,47.9426,47.9762,47.9359,47.9762,37000.0
2013-04-19 10:35:00,71.37,71.43,71.37,71.39,130300.0,47.9829,48.0233,47.9829,47.9964,130300.0
2013-04-19 10:40:00,71.41,71.47,71.38,71.46,56000.0,48.0098,48.0502,47.9897,48.0434,56000.0
2013-04-19 10:45:00,71.47,71.48,71.39,71.44,173100.0,48.0502,48.0569,47.9964,48.03,173100.0
2013-04-19 10:50:00,71.43,71.43,71.37,71.4,88400.0,48.0233,48.0233,47.9829,48.0031,88400.0
2013-04-19 10:55:00,71.4,71.46,71.4,71.46,85500.0,48.0031,48.0434,48.0031,48.0434,85500.0
2013-04-19 11:00:00,71.46,71.51,71.4,71.42,121800.0,48.0434,48.0771,48.0031,48.0165,121800.0
2013-04-19 11:05:00,71.42,71.6,71.42,71.58,60300.0,48.0165,48.1376,48.0165,48.1241,60300.0
2013-04-19 11:10:00,71.58,71.61,71.51,71.6,126400.0,48.1241,48.1443,48.0771,48.1376,126400.0
2013-04-19 11:15:00,71.6,71.65,71.58,71.6,226900.0,48.1376,48.1712,48.1241,48.1376,226900.0
2013-04-19 11:20:00,71.6,71.65,71.6,71.64,108800.0,48.1376,48.1712,48.1376,48.1645,108800.0
2013-04-19 11:25:00,71.63,71.65,71.58,71.61,28300.0,48.1577,48.1712,48.1241,48.1443,28300.0
2013-04-19 11:30:00,71.62,71.66,71.61,71.63,88100.0,48.151,48.1779,48.1443,48.1577,88100.0
2013-04-19 11:35:00,71.63,71.67,71.63,71.65,64100.0,48.1577,48.1846,48.1577,48.1712,64100.0
2013-04-19 11:40:00,71.65,71.71,71.64,71.71,36600.0,48.1712,48.2115,48.1645,48.2115,36600.0
2013-04-19 11:45:00,71.72,71.77,71.72,71.74,162100.0,48.2182,48.2519,48.2182,48.2317,162100.0
2013-04-19 11:50:00,71.74,71.74,71.69,71.69,46100.0,48.2317,48.2317,48.1981,48.1981,46100.0
2013-04-19 11:55:00,71.68,71.72,71.68,71.7,23800.0,48.1913,48.2182,48.1913,48.2048,23800.0
2013-04-19 12:00:00,71.7,71.71,71.64,71.67,48800.0,48.2048,48.2115,48.1645,48.1846,48800.0
2013-04-19 12:05:00,71.67,71.67,71.64,71.65,43800.0,48.1846,48.1846,48.1645,48.1712,43800.0
2013-04-19 12:10:00,71.65,71.69,71.64,71.69,57800.0,48.1712,48.1981,48.1645,48.1981,57800.0
2013-04-19 12:15:00,71.68,71.68,71.63,71.65,48900.0,48.1913,48.1913,48.1577,48.1712,48900.0
2013-04-19 12:20:00,71.65,71.65,71.59,71.6,39600.0,48.1712,48.1712,48.1308,48.1376,39600.0
2013-04-19 12:25:00,71.59,71.65,71.59,71.64,16000.0,48.1308,48.1712,48.1308,48.1645,16000.0
2013-04-19 12:30:00,71.65,71.67,71.61,71.63,17000.0,48.1712,48.1846,48.1443,48.1577,17000.0
2013-04-19 12:35:00,71.64,71.65,71.61,71.62,14800.0,48.1645,48.1712,48.1443,48.151,14800.0
2013-04-19 12:40:00,71.62,71.65,71.59,71.61,42600.0,48.151,48.1712,48.1308,48.1443,42600.0
2013-04-19 12:45:00,71.61,71.62,71.57,71.57,56200.0,48.1443,48.151,48.1174,48.1174,56200.0
2013-04-19 12:50:00,71.57,71.62,71.56,71.62,35700.0,48.1174,48.151,48.1107,48.151,35700.0
2013-04-19 12:55:00,71.63,71.64,71.59,71.61,21300.0,48.1577,48.1645,48.1308,48.1443,21300.0
2013-04-19 13:00:00,71.61,71.63,71.61,71.61,15100.0,48.1443,48.1577,48.1443,48.1443,15100.0
2013-04-19 13:05:00,71.6,71.6,71.58,71.58,36600.0,48.1376,48.1376,48.1241,48.1241,36600.0
2013-04-19 13:10:00,71.58,71.62,71.57,71.62,47300.0,48.1241,48.151,48.1174,48.151,47300.0
2013-04-19 13:15:00,71.61,71.63,71.59,71.63,51600.0,48.1443,48.1577,48.1308,48.1577,51600.0
2013-04-19 13:20:00,71.62,71.71,71.61,71.71,39800.0,48.151,48.2115,48.1443,48.2115,39800.0
2013-04-19 13:25:00,71.7,71.7,71.65,71.69,66800.0,48.2048,48.2048,48.1712,48.1981,66800.0
2013-04-19 13:30:00,71.7,71.7,71.66,71.68,34900.0,48.2048,48.2048,48.1779,48.1913,34900.0
2013-04-19 13:35:00,71.67,71.71,71.67,71.7,127100.0,48.1846,48.2115,48.1846,48.2048,127100.0
2013-04-19 13:40:00,71.71,71.71,71.67,71.68,50900.0,48.2115,48.2115,48.1846,48.1913,50900.0
2013-04-19 13:45:00,71.67,71.69,71.64,71.67,44500.0,48.1846,48.1981,48.1645,48.1846,44500.0
2013-04-19 13:50:00,71.67,71.7,71.67,71.69,54900.0,48.1846,48.2048,48.1846,48.1981,54900.0
2013-04-19 13:55:00,71.7,71.7,71.67,71.67,16200.0,48.2048,48.2048,48.1846,48.1846,16200.0
2013-04-19 14:00:00,71.67,71.68,71.64,71.64,10500.0,48.1846,48.1913,48.1645,48.1645,10500.0
2013-04-19 14:05:00,71.64,71.71,71.64,71.69,35900.0,48.1645,48.2115,48.1645,48.1981,35900.0
2013-04-19 14:10:00,71.69,71.71,71.69,71.69,24000.0,48.1981,48.2115,48.1981,48.1981,24000.0
2013-04-19 14:15:00,71.7,71.73,71.69,71.69,67400.0,48.2048,48.225,48.1981,48.1981,67400.0
2013-04-19 14:20:00,71.69,71.74,71.69,71.73,35500.0,48.1981,48.2317,48.1981,48.225,35500.0
2013-04-19 14:25:00,71.73,71.74,71.69,71.7,36100.0,48.225,48.2317,48.1981,48.2048,36100.0
2013-04-19 14:30:00,71.7,71.73,71.69,71.73,17500.0,48.2048,48.225,48.1981,48.225,17500.0
2013-04-19 14:35:00,71.73,71.73,71.67,71.69,42200.0,48.225,48.225,48.1846,48.1981,42200.0
2013-04-19 14:40:00,71.69,71.7,71.59,71.64,108200.0,48.1981,48.2048,48.1308,48.1645,108200.0
2013-04-19 14:45:00,71.64,71.64,71.53,71.58,72200.0,48.1645,48.1645,48.0905,48.1241,72200.0
2013-04-19 14:50:00,71.59,71.7,71.59,71.7,66900.0,48.1308,48.2048,48.1308,48.2048,66900.0
2013-04-19 14:55:00,71.69,71.69,71.61,71.62,24500.0,48.1981,48.1981,48.1443,48.151,24500.0
2013-04-19 15:00:00,71.62,71.63,71.56,71.62,50000.0,48.151,48.1577,48.1107,48.151,50000.0
2013-04-19 15:05:00,71.63,71.75,71.63,71.72,44700.0,48.1577,48.2384,48.1577,48.2182,44700.0
2013-04-19 15:10:00,71.7,71.74,71.7,71.72,82200.0,48.2048,48.2317,48.2048,48.2182,82200.0
2013-04-19 15:15:00,71.73,71.74,71.69,71.74,52100.0,48.225,48.2317,48.1981,48.2317,52100.0
2013-04-19 15:20:00,71.73,71.77,71.72,71.72,55300.0,48.225,48.2519,48.2182,48.2182,55300.0
2013-04-19 15:25:00,71.72,71.81,71.72,71.8,73100.0,48.2182,48.2787,48.2182,48.272,73100.0
2013-04-19 15:30:00,71.8,71.83,71.79,71.81,88600.0,48.272,48.2922,48.2653,48.2787,88600.0
2013-04-19 15:35:00,71.81,71.87,71.81,71.84,120600.0,48.2787,48.3191,48.2787,48.2989,120600.0
2013-04-19 15:40:00,71.84,71.92,71.84,71.9,191900.0,48.2989,48.3527,48.2989,48.3393,191900.0
2013-04-19 15:45:00,71.9,71.91,71.86,71.88,304800.0,48.3393,48.346,48.3124,48.3258,304800.0
2013-04-19 15:50:00,71.89,71.9,71.84,71.86,470700.0,48.3325,48.3393,48.2989,48.3124,470700.0
2013-04-19 15:55:00,71.85,71.98,71.85,71.92,1469400.0,48.3056,48.393,48.3056,48.3527,1469400.0
2013-04-22 09:30:00,72.0,72.14,71.95,72.04,108000.0,48.4065,48.5006,48.3729,48.4334,108000.0
2013-04-22 09:35:00,72.04,72.04,71.52,71.72,251700.0,48.4334,48.4334,48.0838,48.2182,251700.0
2013-04-22 09:40:00,71.73,71.92,71.63,71.92,180300.0,48.225,48.3527,48.1577,48.3527,180300.0
2013-04-22 09:45:00,71.92,72.06,71.77,71.77,247500.0,48.3527,48.4468,48.2519,48.2519,247500.0
2013-04-22 09:50:00,71.76,71.83,71.7,71.82,34200.0,48.2451,48.2922,48.2048,48.2855,34200.0
2013-04-22 09:55:00,71.83,71.88,71.82,71.86,28800.0,48.2922,48.3258,48.2855,48.3124,28800.0
2013-04-22 10:00:00,71.86,71.86,71.74,71.83,160600.0,48.3124,48.3124,48.2317,48.2922,160600.0
2013-04-22 10:05:00,71.82,71.83,71.59,71.61,138900.0,48.2855,48.2922,48.1308,48.1443,138900.0
2013-04-22 10:10:00,71.6,71.63,71.48,71.55,105800.0,48.1376,48.1577,48.0569,48.1039,105800.0
2013-04-22 10:15:00,71.55,71.69,71.54,71.64,108000.0,48.1039,48.1981,48.0972,48.1645,108000.0
2013-04-22 10:20:00,71.64,71.69,71.59,71.59,51400.0,48.1645,48.1981,48.1308,48.1308,51400.0
2013-04-22 10:25:00,71.59,71.69,71.57,71.68,61500.0,48.1308,48.1981,48.1174,48.1913,61500.0
2013-04-22 10:30:00,71.68,71.7,71.57,71.63,114400.0,48.1913,48.2048,48.1174,48.1577,114400.0
2013-04-22 10:35:00,71.64,71.64,71.53,71.63,98600.0,48.1645,48.1645,48.0905,48.1577,98600.0
2013-04-22 10:40:00,71.62,71.64,71.57,71.61,50800.0,48.151,48.1645,48.1174,48.1443,50800.0
2013-04-22 10:45:00,71.61,71.72,71.61,71.68,53300.0,48.1443,48.2182,48.1443,48.1913,53300.0
2013-04-22 10:50:00,71.69,71.7,71.64,71.7,31200.0,48.1981,48.2048,48.1645,48.2048,31200.0
2013-04-22 10:55:00,71.69,71.69,71.63,71.66,22200.0,48.1981,48.1981,48.1577,48.1779,22200.0
2013-04-22 11:00:00,71.66,71.68,71.63,71.64,23600.0,48.1779,48.1913,48.1577,48.1645,23600.0
2013-04-22 11:05:00,71.64,71.67,71.62,71.65,26200.0,48.1645,48.1846,48.151,48.1712,26200.0
2013-04-22 11:10:00,71.66,71.68,71.6,71.61,35100.0,48.1779,48.1913,48.1376,48.1443,35100.0
2013-04-22 11:15:00,71.6,71.64,71.57,71.63,48400.0,48.1376,48.1645,48.1174,48.1577,48400.0
2013-04-22 11:20:00,71.63,71.64,71.58,71.58,17400.0,48.1577,48.1645,48.1241,48.1241,17400.0
2013-04-22 11:25:00,71.59,71.64,71.59,71.61,47400.0,48.1308,48.1645,48.1308,48.1443,47400.0
2013-04-22 11:30:00,71.61,71.62,71.6,71.61,17900.0,48.1443,48.151,48.1376,48.1443,17900.0
2013-04-22 11:35:00,71.61,71.65,71.61,71.65,13300.0,48.1443,48.1712,48.1443,48.1712,13300.0
2013-04-22 11:40:00,71.65,71.7,71.64,71.68,33700.0,48.1712,48.2048,48.1645,48.1913,33700.0
2013-04-22 11:45:00,71.68,71.69,71.66,71.66,13100.0,48.1913,48.1981,48.1779,48.1779,13100.0
2013-04-22 11:50:00,71.67,71.72,71.66,71.69,25700.0,48.1846,48.2182,48.1779,48.1981,25700.0
2013-04-22 11:55:00,71.69,71.75,71.68,71.73,33000.0,48.1981,48.2384,48.1913,48.225,33000.0
2013-04-22 12:00:00,71.73,71.8,71.73,71.79,53700.0,48.225,48.272,48.225,48.2653,53700.0
2013-04-22 12:05:00,71.79,71.86,71.79,71.86,40000.0,48.2653,48.3124,48.2653,48.3124,40000.0
2013-04-22 12:10:00,71.86,71.88,71.84,71.85,95400.0,48.3124,48.3258,48.2989,48.3056,95400.0
2013-04-22 12:15:00,71.85,71.86,71.84,71.86,97300.0,48.3056,48.3124,48.2989,48.3124,97300.0
2013-04-22 12:20:00,71.84,71.85,71.82,71.82,45900.0,48.2989,48.3056,48.2855,48.2855,45900.0
2013-04-22 12:25:00,71.82,71.83,71.76,71.77,48900.0,48.2855,48.2922,48.2451,48.2519,48900.0
2013-04-22 12:30:00,71.77,71.82,71.77,71.8,63400.0,48.2519,48.2855,48.2519,48.272,63400.0
2013-04-22 12:35:00,71.8,71.81,71.76,71.8,37400.0,48.272,48.2787,48.2451,48.272,37400.0
2013-04-22 12:40:00,71.8,71.83,71.74,71.76,24500.0,48.272,48.2922,48.2317,48.2451,24500.0
2013-04-22 12:45:00,71.77,71.81,71.77,71.79,17900.0,48.2519,48.2787,48.2519,48.2653,17900.0
2013-04-22 12:50:00,71.79,71.79,71.76,71.79,16600.0,48.2653,48.2653,48.2451,48.2653,16600.0
2013-04-22 12:55:00,71.8,71.81,71.77,71.77,24800.0,48.272,48.2787,48.2519,48.2519,24800.0
2013-04-22 13:00:00,71.77,71.81,71.76,71.77,81000.0,48.2519,48.2787,48.2451,48.2519,81000.0
2013-04-22 13:05:00,71.77,71.78,71.77,71.78,12500.0,48.2519,48.2586,48.2519,48.2586,12500.0
2013-04-22 13:10:00,71.78,71.78,71.76,71.76,7500.0,48.2586,48.2586,48.2451,48.2451,7500.0
2013-04-22 13:15:00,71.76,71.79,71.75,71.78,23000.0,48.2451,48.2653,48.2384,48.2586,23000.0
2013-04-22 13:20:00,71.78,71.8,71.78,71.8,14900.0,48.2586,48.272,48.2586,48.272,14900.0
2013-04-22 13:25:00,71.8,71.81,71.79,71.8,10900.0,48.272,48.2787,48.2653,48.272,10900.0
2013-04-22 13:30:00,71.8,71.82,71.76,71.81,40500.0,48.272,48.2855,48.2451,48.2787,40500.0
2013-04-22 13:35:00,71.82,71.84,71.82,71.83,13600.0,48.2855,48.2989,48.2855,48.2922,13600.0
2013-04-22 13:40:00,71.83,71.9,71.83,71.9,27200.0,48.2922,48.3393,48.2922,48.3393,27200.0
2013-04-22 13:45:00,71.9,71.91,71.84,71.85,36600.0,48.3393,48.346,48.2989,48.3056,36600.0
2013-04-22 13:50:00,71.85,71.88,71.84,71.88,17000.0,48.3056,48.3258,48.2989,48.3258,17000.0
2013-04-22 13:55:00,71.87,71.88,71.8,71.81,21500.0,48.3191,48.3258,48.272,48.2787,21500.0
2013-04-22 14:00:00,71.81,71.89,71.81,71.86,46500.0,48.2787,48.3325,48.2787,48.3124,46500.0
2013-04-22 14:05:00,71.85,71.87,71.85,71.86,23000.0,48.3056,48.3191,48.3056,48.3124,23000.0
2013-04-22 14:10:00,71.84,71.88,71.84,71.87,39200.0,48.2989,48.3258,48.2989,48.3191,39200.0
2013-04-22 14:15:00,71.87,71.95,71.87,71.9,43600.0,48.3191,48.3729,48.3191,48.3393,43600.0
2013-04-22 14:20:00,71.9,71.96,71.9,71.95,39000.0,48.3393,48.3796,48.3393,48.3729,39000.0
2013-04-22 14:25:00,71.95,71.98,71.93,71.93,18400.0,48.3729,48.393,48.3594,48.3594,18400.0
2013-04-22 14:30:00,71.93,71.95,71.91,71.94,24400.0,48.3594,48.3729,48.346,48.3661,24400.0
2013-04-22 14:35:00,71.94,72.01,71.94,72.01,30800.0,48.3661,48.4132,48.3661,48.4132,30800.0
2013-04-22 14:40:00,72.01,72.06,72.01,72.04,44800.0,48.4132,48.4468,48.4132,48.4334,44800.0
2013-04-22 14:45:00,72.05,72.06,71.98,71.99,40300.0,48.4401,48.4468,48.393,48.3998,40300.0
2013-04-22 14:50:00,71.99,72.03,71.99,71.99,24800.0,48.3998,48.4267,48.3998,48.3998,24800.0
2013-04-22 14:55:00,71.99,72.0,71.96,71.97,23400.0,48.3998,48.4065,48.3796,48.3863,23400.0
2013-04-22 15:00:00,71.97,71.98,71.95,71.96,22200.0,48.3863,48.393,48.3729,48.3796,22200.0
2013-04-22 15:05:00,71.97,71.97,71.93,71.93,27400.0,48.3863,48.3863,48.3594,48.3594,27400.0
2013-04-22 15:10:00,71.93,71.95,71.91,71.92,36200.0,48.3594,48.3729,48.346,48.3527,36200.0
2013-04-22 15:15:00,71.92,71.95,71.91,71.92,31200.0,48.3527,48.3729,48.346,48.3527,31200.0
2013-04-22 15:20:00,71.92,71.96,71.92,71.94,16700.0,48.3527,48.3796,48.3527,48.3661,16700.0
2013-04-22 15:25:00,71.94,71.97,71.92,71.93,36100.0,48.3661,48.3863,48.3527,48.3594,36100.0
2013-04-22 15:30:00,71.93,71.98,71.92,71.94,66600.0,48.3594,48.393,48.3527,48.3661,66600.0
2013-04-22 15:35:00,71.95,71.98,71.9,71.98,49900.0,48.3729,48.393,48.3393,48.393,49900.0
2013-04-22 15:40:00,71.97,71.98,71.93,71.95,43000.0,48.3863,48.393,48.3594,48.3729,43000.0
2013-04-22 15:45:00,71.95,71.98,71.92,71.96,96200.0,48.3729,48.393,48.3527,48.3796,96200.0
2013-04-22 15:50:00,71.97,71.97,71.9,71.92,87400.0,48.3863,48.3863,48.3393,48.3527,87400.0
2013-04-22 15:55:00,71.92,71.94,71.86,71.94,506500.0,48.3527,48.3661,48.3124,48.3661,506500.0
2013-04-23 09:30:00,72.22,72.24,72.06,72.06,69600.0,48.5544,48.5678,48.4468,48.4468,69600.0
2013-04-23 09:35:00,72.06,72.3,72.06,72.22,106000.0,48.4468,48.6082,48.4468,48.5544,106000.0
2013-04-23 09:40:00,72.23,72.3,72.14,72.16,90100.0,48.5611,48.6082,48.5006,48.5141,90100.0
2013-04-23 09:45:00,72.18,72.18,72.09,72.1,114400.0,48.5275,48.5275,48.467,48.4737,114400.0
2013-04-23 09:50:00,72.11,72.17,72.11,72.14,49800.0,48.4804,48.5208,48.4804,48.5006,49800.0
2013-04-23 09:55:00,72.14,72.23,72.14,72.15,40600.0,48.5006,48.5611,48.5006,48.5073,40600.0
2013-04-23 10:00:00,72.14,72.28,72.14,72.27,95900.0,48.5006,48.5947,48.5006,48.588,95900.0
2013-04-23 10:05:00,72.27,72.29,72.09,72.09,206700.0,48.588,48.6015,48.467,48.467,206700.0
2013-04-23 10:10:00,72.09,72.18,72.09,72.14,69200.0,48.467,48.5275,48.467,48.5006,69200.0
2013-04-23 10:15:00,72.14,72.26,72.14,72.26,71900.0,48.5006,48.5813,48.5006,48.5813,71900.0
2013-04-23 10:20:00,72.26,72.31,72.24,72.26,63000.0,48.5813,48.6149,48.5678,48.5813,63000.0
2013-04-23 10:25:00,72.26,72.26,72.19,72.2,72600.0,48.5813,48.5813,48.5342,48.541,72600.0
2013-04-23 10:30:00,72.2,72.25,72.19,72.23,50300.0,48.541,48.5746,48.5342,48.5611,50300.0
2013-04-23 10:35:00,72.25,72.25,72.21,72.21,47300.0,48.5746,48.5746,48.5477,48.5477,47300.0
2013-04-23 10:40:00,72.21,72.31,72.21,72.26,79100.0,48.5477,48.6149,48.5477,48.5813,79100.0
2013-04-23 10:45:00,72.27,72.31,72.25,72.29,35500.0,48.588,48.6149,48.5746,48.6015,35500.0
2013-04-23 10:50:00,72.28,72.29,72.24,72.24,30100.0,48.5947,48.6015,48.5678,48.5678,30100.0
2013-04-23 10:55:00,72.25,72.28,72.24,72.26,20200.0,48.5746,48.5947,48.5678,48.5813,20200.0
2013-04-23 11:00:00,72.26,72.31,72.26,72.3,32400.0,48.5813,48.6149,48.5813,48.6082,32400.0
2013-04-23 11:05:00,72.3,72.31,72.27,72.28,23200.0,48.6082,48.6149,48.588,48.5947,23200.0
2013-04-23 11:10:00,72.28,72.29,72.23,72.24,22600.0,48.5947,48.6015,48.5611,48.5678,22600.0
2013-04-23 11:15:00,72.25,72.29,72.24,72.24,42100.0,48.5746,48.6015,48.5678,48.5678,42100.0
2013-04-23 11:20:00,72.24,72.25,72.19,72.21,50900.0,48.5678,48.5746,48.5342,48.5477,50900.0
2013-04-23 11:25:00,72.21,72.26,72.2,72.24,56200.0,48.5477,48.5813,48.541,48.5678,56200.0
2013-04-23 11:30:00,72.24,72.33,72.23,72.31,40900.0,48.5678,48.6284,48.5611,48.6149,40900.0
2013-04-23 11:35:00,72.31,72.31,72.28,72.29,23500.0,48.6149,48.6149,48.5947,48.6015,23500.0
2013-04-23 11:40:00,72.29,72.3,72.27,72.27,23900.0,48.6015,48.6082,48.588,48.588,23900.0
2013-04-23 11:45:00,72.26,72.28,72.23,72.23,24600.0,48.5813,48.5947,48.5611,48.5611,24600.0
2013-04-23 11:50:00,72.23,72.27,72.22,72.27,50400.0,48.5611,48.588,48.5544,48.588,50400.0
2013-04-23 11:55:00,72.27,72.3,72.26,72.27,15600.0,48.588,48.6082,48.5813,48.588,15600.0
2013-04-23 12:00:00,72.27,72.3,72.26,72.3,36000.0,48.588,48.6082,48.5813,48.6082,36000.0
2013-04-23 12:05:00,72.3,72.3,72.27,72.29,44300.0,48.6082,48.6082,48.588,48.6015,44300.0
2013-04-23 12:10:00,72.28,72.33,72.28,72.33,38400.0,48.5947,48.6284,48.5947,48.6284,38400.0
2013-04-23 12:15:00,72.33,72.33,72.3,72.33,33700.0,48.6284,48.6284,48.6082,48.6284,33700.0
2013-04-23 12:20:00,72.33,72.35,72.31,72.35,32100.0,48.6284,48.6418,48.6149,48.6418,32100.0
2013-04-23 12:25:00,72.35,72.39,72.35,72.39,15700.0,48.6418,48.6687,48.6418,48.6687,15700.0
2013-04-23 12:30:00,72.39,72.42,72.37,72.41,38200.0,48.6687,48.6889,48.6552,48.6821,38200.0
2013-04-23 12:35:00,72.41,72.44,72.41,72.43,44100.0,48.6821,48.7023,48.6821,48.6956,44100.0
2013-04-23 12:40:00,72.43,72.47,72.41,72.44,59200.0,48.6956,48.7225,48.6821,48.7023,59200.0
2013-04-23 12:45:00,72.44,72.46,72.41,72.42,33600.0,48.7023,48.7158,48.6821,48.6889,33600.0
2013-04-23 12:50:00,72.41,72.43,72.39,72.43,33900.0,48.6821,48.6956,48.6687,48.6956,33900.0
2013-04-23 12:55:00,72.43,72.44,72.42,72.43,95000.0,48.6956,48.7023,48.6889,48.6956,95000.0
2013-04-23 13:00:00,72.43,72.44,72.41,72.44,72600.0,48.6956,48.7023,48.6821,48.7023,72600.0
2013-04-23 13:05:00,72.45,72.45,71.94,71.94,275100.0,48.709,48.709,48.3661,48.3661,275100.0
2013-04-23 13:10:00,71.93,72.5,71.85,72.41,412800.0,48.3594,48.7426,48.3056,48.6821,412800.0
2013-04-23 13:15:00,72.41,72.46,72.38,72.43,65800.0,48.6821,48.7158,48.662,48.6956,65800.0
2013-04-23 13:20:00,72.43,72.43,72.39,72.39,40300.0,48.6956,48.6956,48.6687,48.6687,40300.0
2013-04-23 13:25:00,72.39,72.39,72.32,72.35,40300.0,48.6687,48.6687,48.6216,48.6418,40300.0
2013-04-23 13:30:00,72.35,72.39,72.33,72.37,26200.0,48.6418,48.6687,48.6284,48.6552,26200.0
2013-04-23 13:35:00,72.37,72.39,72.31,72.36,52700.0,48.6552,48.6687,48.6149,48.6485,52700.0
2013-04-23 13:40:00,72.35,72.38,72.34,72.36,26700.0,48.6418,48.662,48.6351,48.6485,26700.0
2013-04-23 13:45:00,72.37,72.42,72.37,72.4,41100.0,48.6552,48.6889,48.6552,48.6754,41100.0
2013-04-23 13:50:00,72.4,72.41,72.37,72.4,44000.0,48.6754,48.6821,48.6552,48.6754,44000.0
2013-04-23 13:55:00,72.4,72.44,72.39,72.42,48100.0,48.6754,48.7023,48.6687,48.6889,48100.0
2013-04-23 14:00:00,72.42,72.44,72.41,72.43,22800.0,48.6889,48.7023,48.6821,48.6956,22800.0
2013-04-23 14:05:00,72.43,72.45,72.41,72.43,47700.0,48.6956,48.709,48.6821,48.6956,47700.0
2013-04-23 14:10:00,72.43,72.43,72.38,72.39,59300.0,48.6956,48.6956,48.662,48.6687,59300.0
2013-04-23 14:15:00,72.4,72.4,72.31,72.31,65600.0,48.6754,48.6754,48.6149,48.6149,65600.0
2013-04-23 14:20:00,72.32,72.34,72.28,72.33,64500.0,48.6216,48.6351,48.5947,48.6284,64500.0
2013-04-23 14:25:00,72.33,72.37,72.28,72.28,46000.0,48.6284,48.6552,48.5947,48.5947,46000.0
2013-04-23 14:30:00,72.29,72.32,72.22,72.29,57400.0,48.6015,48.6216,48.5544,48.6015,57400.0
2013-04-23 14:35:00,72.29,72.32,72.27,72.3,44200.0,48.6015,48.6216,48.588,48.6082,44200.0
2013-04-23 14:40:00,72.3,72.3,72.25,72.25,41500.0,48.6082,48.6082,48.5746,48.5746,41500.0
2013-04-23 14:45:00,72.25,72.33,72.25,72.31,31200.0,48.5746,48.6284,48.5746,48.6149,31200.0
2013-04-23 14:50:00,72.31,72.32,72.29,72.31,30300.0,48.6149,48.6216,48.6015,48.6149,30300.0
2013-04-23 14:55:00,72.32,72.35,72.31,72.34,21500.0,48.6216,48.6418,48.6149,48.6351,21500.0
2013-04-23 15:00:00,72.35,72.42,72.35,72.41,35400.0,48.6418,48.6889,48.6418,48.6821,35400.0
2013-04-23 15:05:00,72.41,72.45,72.37,72.42,74400.0,48.6821,48.709,48.6552,48.6889,74400.0
2013-04-23 15:10:00,72.42,72.43,72.34,72.34,28500.0,48.6889,48.6956,48.6351,48.6351,28500.0
2013-04-23 15:15:00,72.33,72.36,72.3,72.3,29000.0,48.6284,48.6485,48.6082,48.6082,29000.0
2013-04-23 15:20:00,72.3,72.37,72.29,72.36,59700.0,48.6082,48.6552,48.6015,48.6485,59700.0
2013-04-23 15:25:00,72.36,72.42,72.35,72.42,37100.0,48.6485,48.6889,48.6418,48.6889,37100.0
2013-04-23 15:30:00,72.42,72.44,72.37,72.37,105300.0,48.6889,48.7023,48.6552,48.6552,105300.0
2013-04-23 15:35:00,72.36,72.4,72.35,72.37,124400.0,48.6485,48.6754,48.6418,48.6552,124400.0
2013-04-23 15:40:00,72.38,72.38,72.26,72.26,214400.0,48.662,48.662,48.5813,48.5813,214400.0
2013-04-23 15:45:00,72.27,72.32,72.25,72.32,249300.0,48.588,48.6216,48.5746,48.6216,249300.0
2013-04-23 15:50:00,72.32,72.33,72.29,72.32,212200.0,48.6216,48.6284,48.6015,48.6216,212200.0
2013-04-23 15:55:00,72.32,72.4,72.28,72.37,552200.0,48.6216,48.6754,48.5947,48.6552,552200.0
2013-04-24 09:30:00,72.58,72.6,72.5,72.54,136400.0,48.7964,48.8099,48.7426,48.7695,136400.0
2013-04-24 09:35:00,72.54,72.54,72.41,72.44,93200.0,48.7695,48.7695,48.6821,48.7023,93200.0
2013-04-24 09:40:00,72.43,72.49,72.34,72.45,69300.0,48.6956,48.7359,48.6351,48.709,69300.0
2013-04-24 09:45:00,72.46,72.52,72.43,72.46,53900.0,48.7158,48.7561,48.6956,48.7158,53900.0
2013-04-24 09:50:00,72.47,72.52,72.42,72.47,60600.0,48.7225,48.7561,48.6889,48.7225,60600.0
2013-04-24 09:55:00,72.47,72.47,72.4,72.42,47000.0,48.7225,48.7225,48.6754,48.6889,47000.0
2013-04-24 10:00:00,72.42,72.46,72.39,72.4,48000.0,48.6889,48.7158,48.6687,48.6754,48000.0
2013-04-24 10:05:00,72.4,72.43,72.35,72.36,59800.0,48.6754,48.6956,48.6418,48.6485,59800.0
2013-04-24 10:10:00,72.37,72.38,72.32,72.33,75800.0,48.6552,48.662,48.6216,48.6284,75800.0
2013-04-24 10:15:00,72.33,72.35,72.29,72.3,72200.0,48.6284,48.6418,48.6015,48.6082,72200.0
2013-04-24 10:20:00,72.3,72.31,72.21,72.26,128200.0,48.6082,48.6149,48.5477,48.5813,128200.0
2013-04-24 10:25:00,72.25,72.28,72.23,72.26,258100.0,48.5746,48.5947,48.5611,48.5813,258100.0
2013-04-24 10:30:00,72.26,72.33,72.25,72.26,209100.0,48.5813,48.6284,48.5746,48.5813,209100.0
2013-04-24 10:35:00,72.27,72.3,72.26,72.3,37400.0,48.588,48.6082,48.5813,48.6082,37400.0
2013-04-24 10:40:00,72.3,72.37,72.3,72.34,103600.0,48.6082,48.6552,48.6082,48.6351,103600.0
2013-04-24 10:45:00,72.35,72.41,72.34,72.4,97500.0,48.6418,48.6821,48.6351,48.6754,97500.0
2013-04-24 10:50:00,72.39,72.41,72.36,72.37,90600.0,48.6687,48.6821,48.6485,48.6552,90600.0
2013-04-24 10:55:00,72.37,72.41,72.36,72.41,76000.0,48.6552,48.6821,48.6485,48.6821,76000.0
2013-04-24 11:00:00,72.43,72.45,72.4,72.41,98300.0,48.6956,48.709,48.6754,48.6821,98300.0
2013-04-24 11:05:00,72.42,72.48,72.42,72.45,108700.0,48.6889,48.7292,48.6889,48.709,108700.0
2013-04-24 11:10:00,72.45,72.45,72.38,72.45,178500.0,48.709,48.709,48.662,48.709,178500.0
2013-04-24 11:15:00,72.44,72.46,72.4,72.44,142900.0,48.7023,48.7158,48.6754,48.7023,142900.0
2013-04-24 11:20:00,72.45,72.49,72.43,72.48,51900.0,48.709,48.7359,48.6956,48.7292,51900.0
2013-04-24 11:25:00,72.48,72.52,72.48,72.52,44900.0,48.7292,48.7561,48.7292,48.7561,44900.0
2013-04-24 11:30:00,72.53,72.55,72.51,72.54,39600.0,48.7628,48.7763,48.7494,48.7695,39600.0
2013-04-24 11:35:00,72.55,72.57,72.5,72.53,54700.0,48.7763,48.7897,48.7426,48.7628,54700.0
2013-04-24 11:40:00,72.53,72.62,72.53,72.6,24500.0,48.7628,48.8233,48.7628,48.8099,24500.0
2013-04-24 11:45:00,72.6,72.62,72.58,72.59,32400.0,48.8099,48.8233,48.7964,48.8032,32400.0
2013-04-24 11:50:00,72.59,72.62,72.59,72.6,26700.0,48.8032,48.8233,48.8032,48.8099,26700.0
2013-04-24 11:55:00,72.61,72.62,72.56,72.57,42300.0,48.8166,48.8233,48.783,48.7897,42300.0
2013-04-24 12:00:00,72.58,72.58,72.53,72.55,30300.0,48.7964,48.7964,48.7628,48.7763,30300.0
2013-04-24 12:05:00,72.55,72.58,72.54,72.57,20300.0,48.7763,48.7964,48.7695,48.7897,20300.0
2013-04-24 12:10:00,72.56,72.56,72.5,72.5,34200.0,48.783,48.783,48.7426,48.7426,34200.0
2013-04-24 12:15:00,72.5,72.5,72.44,72.48,120200.0,48.7426,48.7426,48.7023,48.7292,120200.0
2013-04-24 12:20:00,72.48,72.5,72.43,72.49,90200.0,48.7292,48.7426,48.6956,48.7359,90200.0
2013-04-24 12:25:00,72.48,72.52,72.48,72.52,13400.0,48.7292,48.7561,48.7292,48.7561,13400.0
2013-04-24 12:30:00,72.52,72.53,72.48,72.5,52100.0,48.7561,48.7628,48.7292,48.7426,52100.0
2013-04-24 12:35:00,72.5,72.5,72.46,72.48,33100.0,48.7426,48.7426,48.7158,48.7292,33100.0
2013-04-24 12:40:00,72.48,72.5,72.47,72.49,22400.0,48.7292,48.7426,48.7225,48.7359,22400.0
2013-04-24 12:45:00,72.5,72.54,72.49,72.52,17200.0,48.7426,48.7695,48.7359,48.7561,17200.0
2013-04-24 12:50:00,72.51,72.54,72.51,72.51,15700.0,48.7494,48.7695,48.7494,48.7494,15700.0
2013-04-24 12:55:00,72.51,72.55,72.51,72.55,18000.0,48.7494,48.7763,48.7494,48.7763,18000.0
2013-04-24 13:00:00,72.55,72.55,72.53,72.54,12100.0,48.7763,48.7763,48.7628,48.7695,12100.0
2013-04-24 13:05:00,72.54,72.57,72.53,72.54,14200.0,48.7695,48.7897,48.7628,48.7695,14200.0
2013-04-24 13:10:00,72.54,72.56,72.54,72.55,10400.0,48.7695,48.783,48.7695,48.7763,10400.0
2013-04-24 13:15:00,72.56,72.57,72.54,72.57,21200.0,48.783,48.7897,48.7695,48.7897,21200.0
2013-04-24 13:20:00,72.56,72.57,72.56,72.57,5300.0,48.783,48.7897,48.783,48.7897,5300.0
2013-04-24 13:25:00,72.57,72.57,72.54,72.56,25100.0,48.7897,48.7897,48.7695,48.783,25100.0
2013-04-24 13:30:00,72.56,72.61,72.55,72.6,33700.0,48.783,48.8166,48.7763,48.8099,33700.0
2013-04-24 13:35:00,72.6,72.61,72.59,72.59,15900.0,48.8099,48.8166,48.8032,48.8032,15900.0
2013-04-24 13:40:00,72.59,72.59,72.55,72.56,21500.0,48.8032,48.8032,48.7763,48.783,21500.0
2013-04-24 13:45:00,72.56,72.57,72.53,72.54,23400.0,48.783,48.7897,48.7628,48.7695,23400.0
2013-04-24 13:50:00,72.54,72.57,72.53,72.56,16100.0,48.7695,48.7897,48.7628,48.783,16100.0
2013-04-24 13:55:00,72.55,72.58,72.54,72.54,15800.0,48.7763,48.7964,48.7695,48.7695,15800.0
2013-04-24 14:00:00,72.54,72.59,72.54,72.58,13800.0,48.7695,48.8032,48.7695,48.7964,13800.0
2013-04-24 14:05:00,72.58,72.61,72.56,72.56,37000.0,48.7964,48.8166,48.783,48.783,37000.0
2013-04-24 14:10:00,72.56,72.57,72.54,72.54,14200.0,48.783,48.7897,48.7695,48.7695,14200.0
2013-04-24 14:15:00,72.54,72.55,72.51,72.55,16100.0,48.7695,48.7763,48.7494,48.7763,16100.0
2013-04-24 14:20:00,72.55,72.6,72.55,72.6,21900.0,48.7763,48.8099,48.7763,48.8099,21900.0
2013-04-24 14:25:00,72.61,72.61,72.59,72.6,29300.0,48.8166,48.8166,48.8032,48.8099,29300.0
2013-04-24 14:30:00,72.6,72.6,72.58,72.58,14900.0,48.8099,48.8099,48.7964,48.7964,14900.0
2013-04-24 14:35:00,72.57,72.58,72.56,72.58,20200.0,48.7897,48.7964,48.783,48.7964,20200.0
2013-04-24 14:40:00,72.57,72.58,72.56,72.58,29900.0,48.7897,48.7964,48.783,48.7964,29900.0
2013-04-24 14:45:00,72.58,72.58,72.55,72.57,53100.0,48.7964,48.7964,48.7763,48.7897,53100.0
2013-04-24 14:50:00,72.57,72.57,72.56,72.56,22900.0,48.7897,48.7897,48.783,48.783,22900.0
2013-04-24 14:55:00,72.57,72.61,72.56,72.61,45700.0,48.7897,48.8166,48.783,48.8166,45700.0
2013-04-24 15:00:00,72.61,72.61,72.6,72.61,20700.0,48.8166,48.8166,48.8099,48.8166,20700.0
2013-04-24 15:05:00,72.61,72.62,72.59,72.59,51800.0,48.8166,48.8233,48.8032,48.8032,51800.0
2013-04-24 15:10:00,72.59,72.59,72.55,72.56,54200.0,48.8032,48.8032,48.7763,48.783,54200.0
2013-04-24 15:15:00,72.56,72.57,72.56,72.57,24400.0,48.783,48.7897,48.783,48.7897,24400.0
2013-04-24 15:20:00,72.57,72.57,72.52,72.53,68700.0,48.7897,48.7897,48.7561,48.7628,68700.0
2013-04-24 15:25:00,72.53,72.55,72.48,72.48,97800.0,48.7628,48.7763,48.7292,48.7292,97800.0
2013-04-24 15:30:00,72.48,72.53,72.46,72.46,116800.0,48.7292,48.7628,48.7158,48.7158,116800.0
2013-04-24 15:35:00,72.46,72.47,72.43,72.47,248300.0,48.7158,48.7225,48.6956,48.7225,248300.0
2013-04-24 15:40:00,72.47,72.5,72.46,72.46,53000.0,48.7225,48.7426,48.7158,48.7158,53000.0
2013-04-24 15:45:00,72.47,72.53,72.47,72.53,126900.0,48.7225,48.7628,48.7225,48.7628,126900.0
2013-04-24 15:50:00,72.53,72.53,72.5,72.53,107100.0,48.7628,48.7628,48.7426,48.7628,107100.0
2013-04-24 15:55:00,72.53,72.56,72.49,72.56,336400.0,48.7628,48.783,48.7359,48.783,336400.0
2013-04-25 09:30:00,72.48,72.56,72.34,72.34,613900.0,48.7292,48.783,48.6351,48.6351,613900.0
2013-04-25 09:35:00,72.35,72.38,72.15,72.2,486900.0,48.6418,48.662,48.5073,48.541,486900.0
2013-04-25 09:40:00,72.2,72.21,71.99,72.1,592500.0,48.541,48.5477,48.3998,48.4737,592500.0
2013-04-25 09:45:00,72.11,72.21,72.1,72.2,146100.0,48.4804,48.5477,48.4737,48.541,146100.0
2013-04-25 09:50:00,72.19,72.32,72.15,72.3,107700.0,48.5342,48.6216,48.5073,48.6082,107700.0
2013-04-25 09:55:00,72.31,72.39,72.29,72.31,74900.0,48.6149,48.6687,48.6015,48.6149,74900.0
2013-04-25 10:00:00,72.31,72.41,72.31,72.38,121100.0,48.6149,48.6821,48.6149,48.662,121100.0
2013-04-25 10:05:00,72.38,72.45,72.36,72.43,182400.0,48.662,48.709,48.6485,48.6956,182400.0
2013-04-25 10:10:00,72.44,72.45,72.33,72.35,167800.0,48.7023,48.709,48.6284,48.6418,167800.0
2013-04-25 10:15:00,72.37,72.41,72.36,72.4,131700.0,48.6552,48.6821,48.6485,48.6754,131700.0
2013-04-25 10:20:00,72.41,72.51,72.38,72.5,155600.0,48.6821,48.7494,48.662,48.7426,155600.0
2013-04-25 10:25:00,72.5,72.56,72.48,72.52,161700.0,48.7426,48.783,48.7292,48.7561,161700.0
2013-04-25 10:30:00,72.51,72.55,72.51,72.51,50100.0,48.7494,48.7763,48.7494,48.7494,50100.0
2013-04-25 10:35:00,72.5,72.51,72.47,72.49,54500.0,48.7426,48.7494,48.7225,48.7359,54500.0
2013-04-25 10:40:00,72.5,72.58,72.49,72.55,40400.0,48.7426,48.7964,48.7359,48.7763,40400.0
2013-04-25 10:45:00,72.56,72.57,72.5,72.51,52200.0,48.783,48.7897,48.7426,48.7494,52200.0
2013-04-25 10:50:00,72.52,72.64,72.52,72.62,39000.0,48.7561,48.8368,48.7561,48.8233,39000.0
2013-04-25 10:55:00,72.61,72.63,72.6,72.61,61600.0,48.8166,48.83,48.8099,48.8166,61600.0
2013-04-25 11:00:00,72.61,72.65,72.61,72.64,21800.0,48.8166,48.8435,48.8166,48.8368,21800.0
2013-04-25 11:05:00,72.64,72.68,72.61,72.64,93100.0,48.8368,48.8637,48.8166,48.8368,93100.0
2013-04-25 11:10:00,72.64,72.66,72.63,72.63,15100.0,48.8368,48.8502,48.83,48.83,15100.0
2013-04-25 11:15:00,72.64,72.69,72.63,72.63,79600.0,48.8368,48.8704,48.83,48.83,79600.0
2013-04-25 11:20:00,72.63,72.68,72.63,72.66,62200.0,48.83,48.8637,48.83,48.8502,62200.0
2013-04-25 11:25:00,72.66,72.68,72.66,72.67,55300.0,48.8502,48.8637,48.8502,48.8569,55300.0
2013-04-25 11:30:00,72.66,72.72,72.66,72.72,38900.0,48.8502,48.8906,48.8502,48.8906,38900.0
2013-04-25 11:35:00,72.72,72.74,72.69,72.72,19500.0,48.8906,48.904,48.8704,48.8906,19500.0
2013-04-25 11:40:00,72.72,72.72,72.64,72.65,89200.0,48.8906,48.8906,48.8368,48.8435,89200.0
2013-04-25 11:45:00,72.66,72.69,72.66,72.68,19900.0,48.8502,48.8704,48.8502,48.8637,19900.0
2013-04-25 11:50:00,72.68,72.73,72.68,72.7,148500.0,48.8637,48.8973,48.8637,48.8771,148500.0
2013-04-25 11:55:00,72.7,72.71,72.69,72.71,29300.0,48.8771,48.8838,48.8704,48.8838,29300.0
2013-04-25 12:00:00,72.7,72.73,72.7,72.72,98000.0,48.8771,48.8973,48.8771,48.8906,98000.0
2013-04-25 12:05:00,72.73,72.76,72.73,72.76,55600.0,48.8973,48.9174,48.8973,48.9174,55600.0
2013-04-25 12:10:00,72.75,72.78,72.75,72.78,48700.0,48.9107,48.9309,48.9107,48.9309,48700.0
2013-04-25 12:15:00,72.79,72.8,72.75,72.76,64600.0,48.9376,48.9443,48.9107,48.9174,64600.0
2013-04-25 12:20:00,72.75,72.75,72.66,72.67,98000.0,48.9107,48.9107,48.8502,48.8569,98000.0
2013-04-25 12:25:00,72.67,72.69,72.64,72.68,44600.0,48.8569,48.8704,48.8368,48.8637,44600.0
2013-04-25 12:30:00,72.68,72.75,72.68,72.75,43800.0,48.8637,48.9107,48.8637,48.9107,43800.0
2013-04-25 12:35:00,72.75,72.76,72.74,72.74,16300.0,48.9107,48.9174,48.904,48.904,16300.0
2013-04-25 12:40:00,72.74,72.75,72.71,72.75,41300.0,48.904,48.9107,48.8838,48.9107,41300.0
2013-04-25 12:45:00,72.75,72.76,72.73,72.73,33800.0,48.9107,48.9174,48.8973,48.8973,33800.0
2013-04-25 12:50:00,72.73,72.74,72.69,72.69,27600.0,48.8973,48.904,48.8704,48.8704,27600.0
2013-04-25 12:55:00,72.71,72.73,72.7,72.73,14300.0,48.8838,48.8973,48.8771,48.8973,14300.0
2013-04-25 13:00:00,72.73,72.73,72.7,72.72,29500.0,48.8973,48.8973,48.8771,48.8906,29500.0
2013-04-25 13:05:00,72.71,72.72,72.69,72.69,31500.0,48.8838,48.8906,48.8704,48.8704,31500.0
2013-04-25 13:10:00,72.69,72.69,72.67,72.68,77800.0,48.8704,48.8704,48.8569,48.8637,77800.0
2013-04-25 13:15:00,72.68,72.73,72.68,72.71,111000.0,48.8637,48.8973,48.8637,48.8838,111000.0
2013-04-25 13:20:00,72.71,72.71,72.67,72.69,49300.0,48.8838,48.8838,48.8569,48.8704,49300.0
2013-04-25 13:25:00,72.69,72.69,72.66,72.68,69700.0,48.8704,48.8704,48.8502,48.8637,69700.0
2013-04-25 13:30:00,72.67,72.68,72.66,72.68,14100.0,48.8569,48.8637,48.8502,48.8637,14100.0
2013-04-25 13:35:00,72.67,72.7,72.67,72.7,169900.0,48.8569,48.8771,48.8569,48.8771,169900.0
2013-04-25 13:40:00,72.69,72.71,72.69,72.7,106100.0,48.8704,48.8838,48.8704,48.8771,106100.0
2013-04-25 13:45:00,72.7,72.73,72.7,72.72,89100.0,48.8771,48.8973,48.8771,48.8906,89100.0
2013-04-25 13:50:00,72.71,72.72,72.7,72.71,71200.0,48.8838,48.8906,48.8771,48.8838,71200.0
2013-04-25 13:55:00,72.71,72.76,72.71,72.75,140300.0,48.8838,48.9174,48.8838,48.9107,140300.0
2013-04-25 14:00:00,72.75,72.77,72.74,72.76,37300.0,48.9107,48.9242,48.904,48.9174,37300.0
2013-04-25 14:05:00,72.76,72.77,72.74,72.74,143800.0,48.9174,48.9242,48.904,48.904,143800.0
2013-04-25 14:10:00,72.74,72.76,72.74,72.75,90100.0,48.904,48.9174,48.904,48.9107,90100.0
2013-04-25 14:15:00,72.74,72.76,72.72,72.74,77000.0,48.904,48.9174,48.8906,48.904,77000.0
2013-04-25 14:20:00,72.73,72.73,72.7,72.72,141800.0,48.8973,48.8973,48.8771,48.8906,141800.0
2013-04-25 14:25:00,72.71,72.73,72.66,72.67,82100.0,48.8838,48.8973,48.8502,48.8569,82100.0
2013-04-25 14:30:00,72.67,72.67,72.63,72.66,60800.0,48.8569,48.8569,48.83,48.8502,60800.0
2013-04-25 14:35:00,72.66,72.67,72.64,72.64,15600.0,48.8502,48.8569,48.8368,48.8368,15600.0
2013-04-25 14:40:00,72.64,72.68,72.64,72.64,37800.0,48.8368,48.8637,48.8368,48.8368,37800.0
2013-04-25 14:45:00,72.63,72.64,72.59,72.6,56300.0,48.83,48.8368,48.8032,48.8099,56300.0
2013-04-25 14:50:00,72.59,72.59,72.56,72.57,45900.0,48.8032,48.8032,48.783,48.7897,45900.0
2013-04-25 14:55:00,72.57,72.59,72.53,72.57,56400.0,48.7897,48.8032,48.7628,48.7897,56400.0
2013-04-25 15:00:00,72.57,72.58,72.54,72.57,41900.0,48.7897,48.7964,48.7695,48.7897,41900.0
2013-04-25 15:05:00,72.57,72.57,72.48,72.52,74400.0,48.7897,48.7897,48.7292,48.7561,74400.0
2013-04-25 15:10:00,72.51,72.56,72.45,72.54,78400.0,48.7494,48.783,48.709,48.7695,78400.0
2013-04-25 15:15:00,72.55,72.55,72.44,72.46,39300.0,48.7763,48.7763,48.7023,48.7158,39300.0
2013-04-25 15:20:00,72.47,72.51,72.45,72.47,85500.0,48.7225,48.7494,48.709,48.7225,85500.0
2013-04-25 15:25:00,72.48,72.54,72.48,72.53,33000.0,48.7292,48.7695,48.7292,48.7628,33000.0
2013-04-25 15:30:00,72.52,72.56,72.5,72.53,59100.0,48.7561,48.783,48.7426,48.7628,59100.0
2013-04-25 15:35:00,72.54,72.59,72.53,72.58,65200.0,48.7695,48.8032,48.7628,48.7964,65200.0
2013-04-25 15:40:00,72.58,72.59,72.54,72.57,74500.0,48.7964,48.8032,48.7695,48.7897,74500.0
2013-04-25 15:45:00,72.56,72.59,72.55,72.56,244500.0,48.783,48.8032,48.7763,48.783,244500.0
2013-04-25 15:50:00,72.56,72.56,72.49,72.5,285100.0,48.783,48.783,48.7359,48.7426,285100.0
2013-04-25 15:55:00,72.5,72.57,72.44,72.5,605800.0,48.7426,48.7897,48.7023,48.7426,605800.0
2013-04-26 09:30:00,72.52,72.64,72.16,72.52,142500.0,48.7561,48.8368,48.5141,48.7561,142500.0
2013-04-26 09:35:00,72.49,72.49,72.34,72.44,131200.0,48.7359,48.7359,48.6351,48.7023,131200.0
2013-04-26 09:40:00,72.45,72.52,72.44,72.47,50400.0,48.709,48.7561,48.7023,48.7225,50400.0
2013-04-26 09:45:00,72.46,72.56,72.46,72.49,56900.0,48.7158,48.783,48.7158,48.7359,56900.0
2013-04-26 09:50:00,72.49,72.58,72.48,72.56,36600.0,48.7359,48.7964,48.7292,48.783,36600.0
2013-04-26 09:55:00,72.56,72.69,72.54,72.66,90200.0,48.783,48.8704,48.7695,48.8502,90200.0
2013-04-26 10:00:00,72.67,72.7,72.6,72.6,86500.0,48.8569,48.8771,48.8099,48.8099,86500.0
2013-04-26 10:05:00,72.6,72.61,72.48,72.48,79800.0,48.8099,48.8166,48.7292,48.7292,79800.0
2013-04-26 10:10:00,72.47,72.58,72.36,72.46,98800.0,48.7225,48.7964,48.6485,48.7158,98800.0
2013-04-26 10:15:00,72.46,72.54,72.42,72.52,92800.0,48.7158,48.7695,48.6889,48.7561,92800.0
2013-04-26 10:20:00,72.52,72.53,72.43,72.48,37400.0,48.7561,48.7628,48.6956,48.7292,37400.0
2013-04-26 10:25:00,72.48,72.52,72.46,72.52,42900.0,48.7292,48.7561,48.7158,48.7561,42900.0
2013-04-26 10:30:00,72.51,72.51,72.42,72.42,31200.0,48.7494,48.7494,48.6889,48.6889,31200.0
2013-04-26 10:35:00,72.41,72.5,72.39,72.49,29300.0,48.6821,48.7426,48.6687,48.7359,29300.0
2013-04-26 10:40:00,72.49,72.53,72.45,72.46,30400.0,48.7359,48.7628,48.709,48.7158,30400.0
2013-04-26 10:45:00,72.47,72.47,72.37,72.4,46300.0,48.7225,48.7225,48.6552,48.6754,46300.0
2013-04-26 10:50:00,72.4,72.41,72.34,72.36,50700.0,48.6754,48.6821,48.6351,48.6485,50700.0
2013-04-26 10:55:00,72.36,72.41,72.34,72.4,47400.0,48.6485,48.6821,48.6351,48.6754,47400.0
2013-04-26 11:00:00,72.4,72.42,72.39,72.39,30200.0,48.6754,48.6889,48.6687,48.6687,30200.0
2013-04-26 11:05:00,72.4,72.4,72.36,72.36,39800.0,48.6754,48.6754,48.6485,48.6485,39800.0
2013-04-26 11:10:00,72.37,72.38,72.33,72.36,34500.0,48.6552,48.662,48.6284,48.6485,34500.0
2013-04-26 11:15:00,72.36,72.36,72.31,72.31,18400.0,48.6485,48.6485,48.6149,48.6149,18400.0
2013-04-26 11:20:00,72.31,72.31,72.23,72.25,17500.0,48.6149,48.6149,48.5611,48.5746,17500.0
2013-04-26 11:25:00,72.26,72.32,72.26,72.31,59500.0,48.5813,48.6216,48.5813,48.6149,59500.0
2013-04-26 11:30:00,72.31,72.31,72.26,72.3,63000.0,48.6149,48.6149,48.5813,48.6082,63000.0
2013-04-26 11:35:00,72.3,72.32,72.24,72.28,28000.0,48.6082,48.6216,48.5678,48.5947,28000.0
2013-04-26 11:40:00,72.28,72.29,72.26,72.29,8300.0,48.5947,48.6015,48.5813,48.6015,8300.0
2013-04-26 11:45:00,72.28,72.29,72.24,72.27,15500.0,48.5947,48.6015,48.5678,48.588,15500.0
2013-04-26 11:50:00,72.27,72.28,72.25,72.28,14300.0,48.588,48.5947,48.5746,48.5947,14300.0
2013-04-26 11:55:00,72.26,72.27,72.23,72.25,19500.0,48.5813,48.588,48.5611,48.5746,19500.0
2013-04-26 12:00:00,72.26,72.29,72.23,72.29,26900.0,48.5813,48.6015,48.5611,48.6015,26900.0
2013-04-26 12:05:00,72.29,72.32,72.29,72.31,50400.0,48.6015,48.6216,48.6015,48.6149,50400.0
2013-04-26 12:10:00,72.3,72.3,72.26,72.27,18600.0,48.6082,48.6082,48.5813,48.588,18600.0
2013-04-26 12:15:00,72.28,72.29,72.24,72.24,14700.0,48.5947,48.6015,48.5678,48.5678,14700.0
2013-04-26 12:20:00,72.24,72.25,72.2,72.2,42200.0,48.5678,48.5746,48.541,48.541,42200.0
2013-04-26 12:25:00,72.2,72.21,72.19,72.2,36300.0,48.541,48.5477,48.5342,48.541,36300.0
2013-04-26 12:30:00,72.19,72.22,72.17,72.2,34000.0,48.5342,48.5544,48.5208,48.541,34000.0
2013-04-26 12:35:00,72.2,72.2,72.17,72.17,20800.0,48.541,48.541,48.5208,48.5208,20800.0
2013-04-26 12:40:00,72.18,72.18,72.15,72.15,48600.0,48.5275,48.5275,48.5073,48.5073,48600.0
2013-04-26 12:45:00,72.14,72.22,72.14,72.22,58000.0,48.5006,48.5544,48.5006,48.5544,58000.0
2013-04-26 12:50:00,72.22,72.26,72.22,72.26,39300.0,48.5544,48.5813,48.5544,48.5813,39300.0
2013-04-26 12:55:00,72.25,72.29,72.25,72.28,21300.0,48.5746,48.6015,48.5746,48.5947,21300.0
2013-04-26 13:00:00,72.28,72.28,72.26,72.26,10700.0,48.5947,48.5947,48.5813,48.5813,10700.0
2013-04-26 13:05:00,72.26,72.27,72.24,72.27,12400.0,48.5813,48.588,48.5678,48.588,12400.0
2013-04-26 13:10:00,72.27,72.28,72.24,72.27,23300.0,48.588,48.5947,48.5678,48.588,23300.0
2013-04-26 13:15:00,72.27,72.28,72.26,72.26,6900.0,48.588,48.5947,48.5813,48.5813,6900.0
2013-04-26 13:20:00,72.26,72.3,72.25,72.27,13000.0,48.5813,48.6082,48.5746,48.588,13000.0
2013-04-26 13:25:00,72.27,72.3,72.27,72.29,41700.0,48.588,48.6082,48.588,48.6015,41700.0
2013-04-26 13:30:00,72.29,72.29,72.27,72.27,40200.0,48.6015,48.6015,48.588,48.588,40200.0
2013-04-26 13:35:00,72.27,72.28,72.25,72.25,9500.0,48.588,48.5947,48.5746,48.5746,9500.0
2013-04-26 13:40:00,72.24,72.25,72.23,72.23,17400.0,48.5678,48.5746,48.5611,48.5611,17400.0
2013-04-26 13:45:00,72.24,72.33,72.23,72.31,36900.0,48.5678,48.6284,48.5611,48.6149,36900.0
2013-04-26 13:50:00,72.31,72.33,72.28,72.29,44600.0,48.6149,48.6284,48.5947,48.6015,44600.0
2013-04-26 13:55:00,72.29,72.29,72.26,72.26,16800.0,48.6015,48.6015,48.5813,48.5813,16800.0
2013-04-26 14:00:00,72.26,72.26,72.22,72.23,25100.0,48.5813,48.5813,48.5544,48.5611,25100.0
2013-04-26 14:05:00,72.24,72.26,72.22,72.23,49700.0,48.5678,48.5813,48.5544,48.5611,49700.0
2013-04-26 14:10:00,72.23,72.26,72.22,72.22,54800.0,48.5611,48.5813,48.5544,48.5544,54800.0
2013-04-26 14:15:00,72.22,72.23,72.21,72.22,13200.0,48.5544,48.5611,48.5477,48.5544,13200.0
2013-04-26 14:20:00,72.21,72.22,72.18,72.21,17900.0,48.5477,48.5544,48.5275,48.5477,17900.0
2013-04-26 14:25:00,72.21,72.21,72.17,72.18,13900.0,48.5477,48.5477,48.5208,48.5275,13900.0
2013-04-26 14:30:00,72.18,72.18,72.15,72.16,18000.0,48.5275,48.5275,48.5073,48.5141,18000.0
2013-04-26 14:35:00,72.16,72.17,72.14,72.16,29600.0,48.5141,48.5208,48.5006,48.5141,29600.0
2013-04-26 14:40:00,72.16,72.23,72.16,72.22,32800.0,48.5141,48.5611,48.5141,48.5544,32800.0
2013-04-26 14:45:00,72.23,72.31,72.22,72.31,123800.0,48.5611,48.6149,48.5544,48.6149,123800.0
2013-04-26 14:50:00,72.3,72.31,72.26,72.26,61300.0,48.6082,48.6149,48.5813,48.5813,61300.0
2013-04-26 14:55:00,72.25,72.27,72.23,72.25,58000.0,48.5746,48.588,48.5611,48.5746,58000.0
2013-04-26 15:00:00,72.25,72.34,72.25,72.34,45400.0,48.5746,48.6351,48.5746,48.6351,45400.0
2013-04-26 15:05:00,72.34,72.37,72.33,72.36,44800.0,48.6351,48.6552,48.6284,48.6485,44800.0
2013-04-26 15:10:00,72.35,72.35,72.29,72.29,18600.0,48.6418,48.6418,48.6015,48.6015,18600.0
2013-04-26 15:15:00,72.29,72.29,72.24,72.26,33300.0,48.6015,48.6015,48.5678,48.5813,33300.0
2013-04-26 15:20:00,72.27,72.28,72.23,72.26,24900.0,48.588,48.5947,48.5611,48.5813,24900.0
2013-04-26 15:25:00,72.27,72.3,72.26,72.29,38500.0,48.588,48.6082,48.5813,48.6015,38500.0
2013-04-26 15:30:00,72.28,72.32,72.28,72.3,52800.0,48.5947,48.6216,48.5947,48.6082,52800.0
2013-04-26 15:35:00,72.3,72.31,72.25,72.25,40100.0,48.6082,48.6149,48.5746,48.5746,40100.0
2013-04-26 15:40:00,72.25,72.3,72.24,72.26,46700.0,48.5746,48.6082,48.5678,48.5813,46700.0
2013-04-26 15:45:00,72.27,72.31,72.26,72.31,45200.0,48.588,48.6149,48.5813,48.6149,45200.0
2013-04-26 15:50:00,72.3,72.31,72.23,72.23,134900.0,48.6082,48.6149,48.5611,48.5611,134900.0
2013-04-26 15:55:00,72.24,72.27,72.18,72.21,293000.0,48.5678,48.588,48.5275,48.5477,293000.0
2013-04-29 09:30:00,72.43,72.46,72.35,72.35,39200.0,48.6956,48.7158,48.6418,48.6418,39200.0
2013-04-29 09:35:00,72.38,72.38,72.2,72.22,31300.0,48.662,48.662,48.541,48.5544,31300.0
2013-04-29 09:40:00,72.2,72.41,72.2,72.4,67800.0,48.541,48.6821,48.541,48.6754,67800.0
2013-04-29 09:45:00,72.4,72.43,72.36,72.36,29400.0,48.6754,48.6956,48.6485,48.6485,29400.0
2013-04-29 09:50:00,72.36,72.37,72.32,72.32,19800.0,48.6485,48.6552,48.6216,48.6216,19800.0
2013-04-29 09:55:00,72.33,72.33,72.26,72.27,19200.0,48.6284,48.6284,48.5813,48.588,19200.0
2013-04-29 10:00:00,72.28,72.41,72.27,72.38,33300.0,48.5947,48.6821,48.588,48.662,33300.0
2013-04-29 10:05:00,72.4,72.48,72.4,72.47,31700.0,48.6754,48.7292,48.6754,48.7225,31700.0
2013-04-29 10:10:00,72.47,72.5,72.38,72.39,39100.0,48.7225,48.7426,48.662,48.6687,39100.0
2013-04-29 10:15:00,72.39,72.47,72.39,72.47,14900.0,48.6687,48.7225,48.6687,48.7225,14900.0
2013-04-29 10:20:00,72.47,72.53,72.46,72.52,64300.0,48.7225,48.7628,48.7158,48.7561,64300.0
2013-04-29 10:25:00,72.53,72.56,72.51,72.56,98900.0,48.7628,48.783,48.7494,48.783,98900.0
2013-04-29 10:30:00,72.55,72.56,72.52,72.53,37500.0,48.7763,48.783,48.7561,48.7628,37500.0
2013-04-29 10:35:00,72.53,72.57,72.53,72.56,22100.0,48.7628,48.7897,48.7628,48.783,22100.0
2013-04-29 10:40:00,72.57,72.6,72.55,72.59,17600.0,48.7897,48.8099,48.7763,48.8032,17600.0
2013-04-29 10:45:00,72.58,72.59,72.56,72.57,19900.0,48.7964,48.8032,48.783,48.7897,19900.0
2013-04-29 10:50:00,72.57,72.59,72.55,72.56,10800.0,48.7897,48.8032,48.7763,48.783,10800.0
2013-04-29 10:55:00,72.55,72.55,72.49,72.52,21700.0,48.7763,48.7763,48.7359,48.7561,21700.0
2013-04-29 11:00:00,72.52,72.54,72.5,72.52,23900.0,48.7561,48.7695,48.7426,48.7561,23900.0
2013-04-29 11:05:00,72.52,72.55,72.51,72.54,9400.0,48.7561,48.7763,48.7494,48.7695,9400.0
2013-04-29 11:10:00,72.54,72.58,72.53,72.58,19100.0,48.7695,48.7964,48.7628,48.7964,19100.0
2013-04-29 11:15:00,72.58,72.6,72.57,72.57,22900.0,48.7964,48.8099,48.7897,48.7897,22900.0
2013-04-29 11:20:00,72.57,72.6,72.54,72.56,40400.0,48.7897,48.8099,48.7695,48.783,40400.0
2013-04-29 11:25:00,72.56,72.58,72.53,72.54,29400.0,48.783,48.7964,48.7628,48.7695,29400.0
2013-04-29 11:30:00,72.54,72.54,72.47,72.48,107300.0,48.7695,48.7695,48.7225,48.7292,107300.0
2013-04-29 11:35:00,72.49,72.5,72.43,72.45,60300.0,48.7359,48.7426,48.6956,48.709,60300.0
2013-04-29 11:40:00,72.45,72.46,72.43,72.46,23900.0,48.709,48.7158,48.6956,48.7158,23900.0
2013-04-29 11:45:00,72.45,72.47,72.44,72.44,17100.0,48.709,48.7225,48.7023,48.7023,17100.0
2013-04-29 11:50:00,72.45,72.48,72.45,72.48,9200.0,48.709,48.7292,48.709,48.7292,9200.0
2013-04-29 11:55:00,72.49,72.54,72.49,72.53,89500.0,48.7359,48.7695,48.7359,48.7628,89500.0
2013-04-29 12:00:00,72.54,72.65,72.54,72.65,91800.0,48.7695,48.8435,48.7695,48.8435,91800.0
2013-04-29 12:05:00,72.65,72.65,72.59,72.6,27200.0,48.8435,48.8435,48.8032,48.8099,27200.0
2013-04-29 12:10:00,72.61,72.61,72.56,72.59,17900.0,48.8166,48.8166,48.783,48.8032,17900.0
2013-04-29 12:15:00,72.59,72.61,72.58,72.6,29900.0,48.8032,48.8166,48.7964,48.8099,29900.0
2013-04-29 12:20:00,72.61,72.69,72.61,72.69,57100.0,48.8166,48.8704,48.8166,48.8704,57100.0
2013-04-29 12:25:00,72.68,72.73,72.67,72.68,97100.0,48.8637,48.8973,48.8569,48.8637,97100.0
2013-04-29 12:30:00,72.68,72.71,72.66,72.67,49600.0,48.8637,48.8838,48.8502,48.8569,49600.0
2013-04-29 12:35:00,72.68,72.69,72.65,72.67,28100.0,48.8637,48.8704,48.8435,48.8569,28100.0
2013-04-29 12:40:00,72.67,72.67,72.63,72.64,11200.0,48.8569,48.8569,48.83,48.8368,11200.0
2013-04-29 12:45:00,72.63,72.63,72.59,72.6,24100.0,48.83,48.83,48.8032,48.8099,24100.0
2013-04-29 12:50:00,72.6,72.61,72.59,72.6,7200.0,48.8099,48.8166,48.8032,48.8099,7200.0
2013-04-29 12:55:00,72.58,72.59,72.56,72.57,18000.0,48.7964,48.8032,48.783,48.7897,18000.0
2013-04-29 13:00:00,72.57,72.59,72.53,72.55,43200.0,48.7897,48.8032,48.7628,48.7763,43200.0
2013-04-29 13:05:00,72.55,72.56,72.53,72.56,35700.0,48.7763,48.783,48.7628,48.783,35700.0
2013-04-29 13:10:00,72.56,72.58,72.55,72.57,30300.0,48.783,48.7964,48.7763,48.7897,30300.0
2013-04-29 13:15:00,72.57,72.58,72.55,72.58,42000.0,48.7897,48.7964,48.7763,48.7964,42000.0
2013-04-29 13:20:00,72.57,72.57,72.55,72.57,27500.0,48.7897,48.7897,48.7763,48.7897,27500.0
2013-04-29 13:25:00,72.57,72.57,72.53,72.54,16200.0,48.7897,48.7897,48.7628,48.7695,16200.0
2013-04-29 13:30:00,72.54,72.55,72.5,72.55,82300.0,48.7695,48.7763,48.7426,48.7763,82300.0
2013-04-29 13:35:00,72.54,72.55,72.53,72.54,11900.0,48.7695,48.7763,48.7628,48.7695,11900.0
2013-04-29 13:40:00,72.54,72.61,72.54,72.61,55300.0,48.7695,48.8166,48.7695,48.8166,55300.0
2013-04-29 13:45:00,72.61,72.65,72.6,72.65,61500.0,48.8166,48.8435,48.8099,48.8435,61500.0
2013-04-29 13:50:00,72.65,72.69,72.64,72.67,29000.0,48.8435,48.8704,48.8368,48.8569,29000.0
2013-04-29 13:55:00,72.66,72.67,72.65,72.65,18800.0,48.8502,48.8569,48.8435,48.8435,18800.0
2013-04-29 14:00:00,72.66,72.68,72.65,72.67,38600.0,48.8502,48.8637,48.8435,48.8569,38600.0
2013-04-29 14:05:00,72.67,72.7,72.67,72.68,20800.0,48.8569,48.8771,48.8569,48.8637,20800.0
2013-04-29 14:10:00,72.67,72.71,72.66,72.68,21700.0,48.8569,48.8838,48.8502,48.8637,21700.0
2013-04-29 14:15:00,72.67,72.69,72.66,72.67,25000.0,48.8569,48.8704,48.8502,48.8569,25000.0
2013-04-29 14:20:00,72.66,72.69,72.66,72.69,10100.0,48.8502,48.8704,48.8502,48.8704,10100.0
2013-04-29 14:25:00,72.68,72.72,72.68,72.71,14400.0,48.8637,48.8906,48.8637,48.8838,14400.0
2013-04-29 14:30:00,72.71,72.72,72.68,72.7,60900.0,48.8838,48.8906,48.8637,48.8771,60900.0
2013-04-29 14:35:00,72.7,72.71,72.69,72.7,12600.0,48.8771,48.8838,48.8704,48.8771,12600.0
2013-04-29 14:40:00,72.69,72.7,72.68,72.69,20800.0,48.8704,48.8771,48.8637,48.8704,20800.0
2013-04-29 14:45:00,72.69,72.72,72.68,72.7,22100.0,48.8704,48.8906,48.8637,48.8771,22100.0
2013-04-29 14:50:00,72.7,72.72,72.69,72.7,50800.0,48.8771,48.8906,48.8704,48.8771,50800.0
2013-04-29 14:55:00,72.7,72.74,72.68,72.73,35000.0,48.8771,48.904,48.8637,48.8973,35000.0
2013-04-29 15:00:00,72.73,72.76,72.72,72.74,47100.0,48.8973,48.9174,48.8906,48.904,47100.0
2013-04-29 15:05:00,72.74,72.76,72.66,72.67,215100.0,48.904,48.9174,48.8502,48.8569,215100.0
2013-04-29 15:10:00,72.67,72.67,72.65,72.67,45000.0,48.8569,48.8569,48.8435,48.8569,45000.0
2013-04-29 15:15:00,72.67,72.69,72.66,72.68,42400.0,48.8569,48.8704,48.8502,48.8637,42400.0
2013-04-29 15:20:00,72.69,72.69,72.67,72.67,42100.0,48.8704,48.8704,48.8569,48.8569,42100.0
2013-04-29 15:25:00,72.67,72.69,72.64,72.67,125400.0,48.8569,48.8704,48.8368,48.8569,125400.0
2013-04-29 15:30:00,72.67,72.71,72.67,72.71,61200.0,48.8569,48.8838,48.8569,48.8838,61200.0
2013-04-29 15:35:00,72.7,72.74,72.7,72.72,69200.0,48.8771,48.904,48.8771,48.8906,69200.0
2013-04-29 15:40:00,72.71,72.74,72.7,72.73,78900.0,48.8838,48.904,48.8771,48.8973,78900.0
2013-04-29 15:45:00,72.73,72.77,72.7,72.7,104900.0,48.8973,48.9242,48.8771,48.8771,104900.0
2013-04-29 15:50:00,72.71,72.72,72.64,72.65,419900.0,48.8838,48.8906,48.8368,48.8435,419900.0
2013-04-29 15:55:00,72.66,72.74,72.65,72.73,464800.0,48.8502,48.904,48.8435,48.8973,464800.0
2013-04-30 09:30:00,72.75,72.84,72.73,72.82,142100.0,48.9107,48.9712,48.8973,48.9578,142100.0
2013-04-30 09:35:00,72.8,72.91,72.79,72.83,58200.0,48.9443,49.0183,48.9376,48.9645,58200.0
2013-04-30 09:40:00,72.81,72.85,72.64,72.71,99400.0,48.9511,48.978,48.8368,48.8838,99400.0
2013-04-30 09:45:00,72.72,72.77,72.64,72.76,61500.0,48.8906,48.9242,48.8368,48.9174,61500.0
2013-04-30 09:50:00,72.76,72.76,72.57,72.63,79000.0,48.9174,48.9174,48.7897,48.83,79000.0
2013-04-30 09:55:00,72.62,72.71,72.62,72.68,33900.0,48.8233,48.8838,48.8233,48.8637,33900.0
2013-04-30 10:00:00,72.68,72.84,72.66,72.7,118600.0,48.8637,48.9712,48.8502,48.8771,118600.0
2013-04-30 10:05:00,72.7,72.73,72.65,72.69,55900.0,48.8771,48.8973,48.8435,48.8704,55900.0
2013-04-30 10:10:00,72.7,72.77,72.7,72.75,29800.0,48.8771,48.9242,48.8771,48.9107,29800.0
2013-04-30 10:15:00,72.74,72.77,72.71,72.76,35900.0,48.904,48.9242,48.8838,48.9174,35900.0
2013-04-30 10:20:00,72.76,72.8,72.76,72.78,32800.0,48.9174,48.9443,48.9174,48.9309,32800.0
2013-04-30 10:25:00,72.79,72.8,72.75,72.79,32600.0,48.9376,48.9443,48.9107,48.9376,32600.0
2013-04-30 10:30:00,72.78,72.81,72.75,72.8,40600.0,48.9309,48.9511,48.9107,48.9443,40600.0
2013-04-30 10:35:00,72.8,72.88,72.8,72.83,42800.0,48.9443,48.9981,48.9443,48.9645,42800.0
2013-04-30 10:40:00,72.83,72.89,72.82,72.89,18600.0,48.9645,49.0048,48.9578,49.0048,18600.0
2013-04-30 10:45:00,72.89,72.96,72.88,72.95,63400.0,49.0048,49.0519,48.9981,49.0452,63400.0
2013-04-30 10:50:00,72.95,73.0,72.94,72.98,25700.0,49.0452,49.0788,49.0385,49.0654,25700.0
2013-04-30 10:55:00,72.98,73.0,72.96,72.99,17100.0,49.0654,49.0788,49.0519,49.0721,17100.0
2013-04-30 11:00:00,72.98,72.98,72.91,72.91,22200.0,49.0654,49.0654,49.0183,49.0183,22200.0
2013-04-30 11:05:00,72.92,72.97,72.92,72.96,34700.0,49.025,49.0586,49.025,49.0519,34700.0
2013-04-30 11:10:00,72.95,72.95,72.91,72.94,8800.0,49.0452,49.0452,49.0183,49.0385,8800.0
2013-04-30 11:15:00,72.93,72.98,72.91,72.98,40800.0,49.0317,49.0654,49.0183,49.0654,40800.0
2013-04-30 11:20:00,72.98,73.0,72.96,72.99,43800.0,49.0654,49.0788,49.0519,49.0721,43800.0
2013-04-30 11:25:00,72.99,73.0,72.98,72.99,27900.0,49.0721,49.0788,49.0654,49.0721,27900.0
2013-04-30 11:30:00,72.99,73.03,72.97,72.99,70600.0,49.0721,49.099,49.0586,49.0721,70600.0
2013-04-30 11:35:00,73.0,73.01,72.99,73.01,17500.0,49.0788,49.0855,49.0721,49.0855,17500.0
2013-04-30 11:40:00,73.01,73.06,73.0,73.02,59700.0,49.0855,49.1191,49.0788,49.0922,59700.0
2013-04-30 11:45:00,73.01,73.08,73.0,73.07,93500.0,49.0855,49.1326,49.0788,49.1259,93500.0
2013-04-30 11:50:00,73.06,73.13,73.06,73.1,111000.0,49.1191,49.1662,49.1191,49.146,111000.0
2013-04-30 11:55:00,73.09,73.09,73.03,73.03,63300.0,49.1393,49.1393,49.099,49.099,63300.0
2013-04-30 12:00:00,73.03,73.04,73.02,73.02,29700.0,49.099,49.1057,49.0922,49.0922,29700.0
2013-04-30 12:05:00,73.01,73.05,73.01,73.04,25300.0,49.0855,49.1124,49.0855,49.1057,25300.0
2013-04-30 12:10:00,73.05,73.06,73.01,73.01,14000.0,49.1124,49.1191,49.0855,49.0855,14000.0
2013-04-30 12:15:00,73.01,73.01,72.94,72.97,32700.0,49.0855,49.0855,49.0385,49.0586,32700.0
2013-04-30 12:20:00,72.97,72.98,72.94,72.94,10400.0,49.0586,49.0654,49.0385,49.0385,10400.0
2013-04-30 12:25:00,72.94,72.95,72.92,72.94,26900.0,49.0385,49.0452,49.025,49.0385,26900.0
2013-04-30 12:30:00,72.94,72.97,72.94,72.96,15200.0,49.0385,49.0586,49.0385,49.0519,15200.0
2013-04-30 12:35:00,72.97,72.97,72.94,72.95,19800.0,49.0586,49.0586,49.0385,49.0452,19800.0
2013-04-30 12:40:00,72.95,72.99,72.94,72.97,19200.0,49.0452,49.0721,49.0385,49.0586,19200.0
2013-04-30 12:45:00,72.98,73.0,72.97,73.0,32400.0,49.0654,49.0788,49.0586,49.0788,32400.0
2013-04-30 12:50:00,73.01,73.04,73.0,73.02,44800.0,49.0855,49.1057,49.0788,49.0922,44800.0
2013-04-30 12:55:00,73.01,73.07,73.01,73.04,40800.0,49.0855,49.1259,49.0855,49.1057,40800.0
2013-04-30 13:00:00,73.05,73.06,72.99,72.99,9300.0,49.1124,49.1191,49.0721,49.0721,9300.0
2013-04-30 13:05:00,72.99,73.02,72.99,73.02,18100.0,49.0721,49.0922,49.0721,49.0922,18100.0
2013-04-30 13:10:00,73.02,73.02,72.98,72.99,18200.0,49.0922,49.0922,49.0654,49.0721,18200.0
2013-04-30 13:15:00,73.0,73.01,72.98,73.01,22300.0,49.0788,49.0855,49.0654,49.0855,22300.0
2013-04-30 13:20:00,73.01,73.02,72.98,73.01,12400.0,49.0855,49.0922,49.0654,49.0855,12400.0
2013-04-30 13:25:00,73.01,73.03,72.98,73.01,28400.0,49.0855,49.099,49.0654,49.0855,28400.0
2013-04-30 13:30:00,73.0,73.01,72.99,73.0,8800.0,49.0788,49.0855,49.0721,49.0788,8800.0
2013-04-30 13:35:00,72.99,73.02,72.99,73.01,30300.0,49.0721,49.0922,49.0721,49.0855,30300.0
2013-04-30 13:40:00,73.02,73.03,73.0,73.01,21200.0,49.0922,49.099,49.0788,49.0855,21200.0
2013-04-30 13:45:00,73.02,73.02,73.0,73.0,15400.0,49.0922,49.0922,49.0788,49.0788,15400.0
2013-04-30 13:50:00,73.01,73.02,72.99,72.99,13000.0,49.0855,49.0922,49.0721,49.0721,13000.0
2013-04-30 13:55:00,73.0,73.03,73.0,73.02,41700.0,49.0788,49.099,49.0788,49.0922,41700.0
2013-04-30 14:00:00,73.02,73.03,72.98,72.98,23000.0,49.0922,49.099,49.0654,49.0654,23000.0
2013-04-30 14:05:00,72.98,73.0,72.97,72.99,31600.0,49.0654,49.0788,49.0586,49.0721,31600.0
2013-04-30 14:10:00,72.99,73.02,72.99,73.01,25600.0,49.0721,49.0922,49.0721,49.0855,25600.0
2013-04-30 14:15:00,73.0,73.02,72.98,73.0,16100.0,49.0788,49.0922,49.0654,49.0788,16100.0
2013-04-30 14:20:00,73.01,73.02,73.0,73.01,19300.0,49.0855,49.0922,49.0788,49.0855,19300.0
2013-04-30 14:25:00,73.02,73.03,72.99,73.0,39100.0,49.0922,49.099,49.0721,49.0788,39100.0
2013-04-30 14:30:00,73.0,73.0,72.94,72.94,21300.0,49.0788,49.0788,49.0385,49.0385,21300.0
2013-04-30 14:35:00,72.94,72.99,72.92,72.97,32300.0,49.0385,49.0721,49.025,49.0586,32300.0
2013-04-30 14:40:00,72.97,73.02,72.97,72.99,67700.0,49.0586,49.0922,49.0586,49.0721,67700.0
2013-04-30 14:45:00,72.99,73.02,72.99,72.99,17700.0,49.0721,49.0922,49.0721,49.0721,17700.0
2013-04-30 14:50:00,73.0,73.01,72.97,72.98,26000.0,49.0788,49.0855,49.0586,49.0654,26000.0
2013-04-30 14:55:00,72.98,73.01,72.98,73.0,19000.0,49.0654,49.0855,49.0654,49.0788,19000.0
2013-04-30 15:00:00,73.0,73.0,72.95,72.95,35100.0,49.0788,49.0788,49.0452,49.0452,35100.0
2013-04-30 15:05:00,72.95,72.99,72.95,72.98,53700.0,49.0452,49.0721,49.0452,49.0654,53700.0
2013-04-30 15:10:00,72.98,73.0,72.97,73.0,17500.0,49.0654,49.0788,49.0586,49.0788,17500.0
2013-04-30 15:15:00,72.99,73.02,72.98,72.99,34900.0,49.0721,49.0922,49.0654,49.0721,34900.0
2013-04-30 15:20:00,73.0,73.02,72.99,73.01,41400.0,49.0788,49.0922,49.0721,49.0855,41400.0
2013-04-30 15:25:00,73.01,73.09,73.01,73.09,146400.0,49.0855,49.1393,49.0855,49.1393,146400.0
2013-04-30 15:30:00,73.1,73.11,73.08,73.1,83900.0,49.146,49.1528,49.1326,49.146,83900.0
2013-04-30 15:35:00,73.1,73.17,73.09,73.17,119200.0,49.146,49.1931,49.1393,49.1931,119200.0
2013-04-30 15:40:00,73.16,73.18,73.12,73.18,150800.0,49.1864,49.1998,49.1595,49.1998,150800.0
2013-04-30 15:45:00,73.18,73.25,73.17,73.25,354500.0,49.1998,49.2469,49.1931,49.2469,354500.0
2013-04-30 15:50:00,73.25,73.34,73.24,73.3,448800.0,49.2469,49.3074,49.2402,49.2805,448800.0
2013-04-30 15:55:00,73.3,73.49,73.26,73.45,2260000.0,49.2805,49.4082,49.2536,49.3813,2260000.0
2013-05-01 09:30:00,73.44,73.44,73.12,73.33,160200.0,49.3746,49.3746,49.1595,49.3007,160200.0
2013-05-01 09:35:00,73.34,73.5,73.33,73.49,131900.0,49.3074,49.415,49.3007,49.4082,131900.0
2013-05-01 09:40:00,73.48,73.49,73.3,73.31,86300.0,49.4015,49.4082,49.2805,49.2872,86300.0
2013-05-01 09:45:00,73.3,73.3,73.13,73.23,163400.0,49.2805,49.2805,49.1662,49.2334,163400.0
2013-05-01 09:50:00,73.22,73.27,73.18,73.19,114100.0,49.2267,49.2603,49.1998,49.2065,114100.0
2013-05-01 09:55:00,73.18,73.23,73.16,73.19,45100.0,49.1998,49.2334,49.1864,49.2065,45100.0
2013-05-01 10:00:00,73.19,73.33,73.18,73.29,100200.0,49.2065,49.3007,49.1998,49.2738,100200.0
2013-05-01 10:05:00,73.28,73.28,73.21,73.24,64100.0,49.267,49.267,49.22,49.2402,64100.0
2013-05-01 10:10:00,73.24,73.28,73.14,73.15,105700.0,49.2402,49.267,49.1729,49.1796,105700.0
2013-05-01 10:15:00,73.14,73.21,73.13,73.18,94700.0,49.1729,49.22,49.1662,49.1998,94700.0
2013-05-01 10:20:00,73.18,73.25,73.17,73.25,102600.0,49.1998,49.2469,49.1931,49.2469,102600.0
2013-05-01 10:25:00,73.24,73.25,73.19,73.21,108400.0,49.2402,49.2469,49.2065,49.22,108400.0
2013-05-01 10:30:00,73.21,73.28,73.19,73.28,61500.0,49.22,49.267,49.2065,49.267,61500.0
2013-05-01 10:35:00,73.28,73.32,73.24,73.32,75700.0,49.267,49.2939,49.2402,49.2939,75700.0
2013-05-01 10:40:00,73.31,73.34,73.28,73.29,136800.0,49.2872,49.3074,49.267,49.2738,136800.0
2013-05-01 10:45:00,73.29,73.29,73.25,73.27,72600.0,49.2738,49.2738,49.2469,49.2603,72600.0
2013-05-01 10:50:00,73.27,73.3,73.26,73.27,109400.0,49.2603,49.2805,49.2536,49.2603,109400.0
2013-05-01 10:55:00,73.28,73.28,73.25,73.26,134100.0,49.267,49.267,49.2469,49.2536,134100.0
2013-05-01 11:00:00,73.26,73.26,73.18,73.19,75100.0,49.2536,49.2536,49.1998,49.2065,75100.0
2013-05-01 11:05:00,73.2,73.21,73.18,73.21,62600.0,49.2133,49.22,49.1998,49.22,62600.0
2013-05-01 11:10:00,73.21,73.21,73.17,73.19,54200.0,49.22,49.22,49.1931,49.2065,54200.0
2013-05-01 11:15:00,73.19,73.21,73.15,73.2,61500.0,49.2065,49.22,49.1796,49.2133,61500.0
2013-05-01 11:20:00,73.2,73.22,73.15,73.21,81600.0,49.2133,49.2267,49.1796,49.22,81600.0
2013-05-01 11:25:00,73.2,73.23,73.2,73.22,32200.0,49.2133,49.2334,49.2133,49.2267,32200.0
2013-05-01 11:30:00,73.23,73.23,73.19,73.23,28800.0,49.2334,49.2334,49.2065,49.2334,28800.0
2013-05-01 11:35:00,73.23,73.25,73.22,73.22,28400.0,49.2334,49.2469,49.2267,49.2267,28400.0
2013-05-01 11:40:00,73.22,73.26,73.21,73.24,129500.0,49.2267,49.2536,49.22,49.2402,129500.0
2013-05-01 11:45:00,73.24,73.28,73.16,73.27,87700.0,49.2402,49.267,49.1864,49.2603,87700.0
2013-05-01 11:50:00,73.27,73.3,73.23,73.26,45300.0,49.2603,49.2805,49.2334,49.2536,45300.0
2013-05-01 11:55:00,73.26,73.3,73.23,73.3,37700.0,49.2536,49.2805,49.2334,49.2805,37700.0
2013-05-01 12:00:00,73.31,73.31,73.2,73.2,48700.0,49.2872,49.2872,49.2133,49.2133,48700.0
2013-05-01 12:05:00,73.21,73.22,73.19,73.2,44300.0,49.22,49.2267,49.2065,49.2133,44300.0
2013-05-01 12:10:00,73.19,73.23,73.17,73.22,60400.0,49.2065,49.2334,49.1931,49.2267,60400.0
2013-05-01 12:15:00,73.21,73.23,73.2,73.2,20500.0,49.22,49.2334,49.2133,49.2133,20500.0
2013-05-01 12:20:00,73.21,73.22,73.18,73.21,40500.0,49.22,49.2267,49.1998,49.22,40500.0
2013-05-01 12:25:00,73.21,73.21,73.18,73.21,20800.0,49.22,49.22,49.1998,49.22,20800.0
2013-05-01 12:30:00,73.21,73.23,73.19,73.2,24000.0,49.22,49.2334,49.2065,49.2133,24000.0
2013-05-01 12:35:00,73.21,73.23,73.19,73.22,46700.0,49.22,49.2334,49.2065,49.2267,46700.0
2013-05-01 12:40:00,73.22,73.22,73.19,73.21,45800.0,49.2267,49.2267,49.2065,49.22,45800.0
2013-05-01 12:45:00,73.21,73.22,73.16,73.17,26700.0,49.22,49.2267,49.1864,49.1931,26700.0
2013-05-01 12:50:00,73.17,73.19,73.15,73.18,32700.0,49.1931,49.2065,49.1796,49.1998,32700.0
2013-05-01 12:55:00,73.17,73.2,73.15,73.15,144300.0,49.1931,49.2133,49.1796,49.1796,144300.0
2013-05-01 13:00:00,73.14,73.18,73.13,73.14,70600.0,49.1729,49.1998,49.1662,49.1729,70600.0
2013-05-01 13:05:00,73.13,73.14,73.06,73.06,61600.0,49.1662,49.1729,49.1191,49.1191,61600.0
2013-05-01 13:10:00,73.07,73.08,73.06,73.08,34200.0,49.1259,49.1326,49.1191,49.1326,34200.0
2013-05-01 13:15:00,73.08,73.1,73.04,73.1,59900.0,49.1326,49.146,49.1057,49.146,59900.0
2013-05-01 13:20:00,73.1,73.12,73.06,73.11,194400.0,49.146,49.1595,49.1191,49.1528,194400.0
2013-05-01 13:25:00,73.11,73.14,73.1,73.12,61300.0,49.1528,49.1729,49.146,49.1595,61300.0
2013-05-01 13:30:00,73.12,73.14,73.08,73.13,56800.0,49.1595,49.1729,49.1326,49.1662,56800.0
2013-05-01 13:35:00,73.14,73.15,73.05,73.08,63900.0,49.1729,49.1796,49.1124,49.1326,63900.0
2013-05-01 13:40:00,73.07,73.07,72.98,72.99,106300.0,49.1259,49.1259,49.0654,49.0721,106300.0
2013-05-01 13:45:00,72.99,72.99,72.95,72.97,95200.0,49.0721,49.0721,49.0452,49.0586,95200.0
2013-05-01 13:50:00,72.97,73.08,72.92,73.06,166300.0,49.0586,49.1326,49.025,49.1191,166300.0
2013-05-01 13:55:00,73.06,73.08,73.02,73.06,78000.0,49.1191,49.1326,49.0922,49.1191,78000.0
2013-05-01 14:00:00,73.07,73.16,73.05,73.1,109900.0,49.1259,49.1864,49.1124,49.146,109900.0
2013-05-01 14:05:00,73.13,73.17,73.11,73.14,35400.0,49.1662,49.1931,49.1528,49.1729,35400.0
2013-05-01 14:10:00,73.14,73.14,72.98,73.09,88000.0,49.1729,49.1729,49.0654,49.1393,88000.0
2013-05-01 14:15:00,73.1,73.11,73.03,73.07,75400.0,49.146,49.1528,49.099,49.1259,75400.0
2013-05-01 14:20:00,73.07,73.18,73.07,73.16,105300.0,49.1259,49.1998,49.1259,49.1864,105300.0
2013-05-01 14:25:00,73.16,73.2,73.1,73.12,83900.0,49.1864,49.2133,49.146,49.1595,83900.0
2013-05-01 14:30:00,73.12,73.19,73.12,73.13,135500.0,49.1595,49.2065,49.1595,49.1662,135500.0
2013-05-01 14:35:00,73.15,73.15,73.09,73.1,93900.0,49.1796,49.1796,49.1393,49.146,93900.0
2013-05-01 14:40:00,73.11,73.16,73.1,73.12,105700.0,49.1528,49.1864,49.146,49.1595,105700.0
2013-05-01 14:45:00,73.12,73.15,73.03,73.13,157600.0,49.1595,49.1796,49.099,49.1662,157600.0
2013-05-01 14:50:00,73.14,73.17,73.12,73.14,95900.0,49.1729,49.1931,49.1595,49.1729,95900.0
2013-05-01 14:55:00,73.14,73.16,73.06,73.07,46500.0,49.1729,49.1864,49.1191,49.1259,46500.0
2013-05-01 15:00:00,73.07,73.13,73.05,73.06,134600.0,49.1259,49.1662,49.1124,49.1191,134600.0
2013-05-01 15:05:00,73.06,73.06,72.96,72.97,94300.0,49.1191,49.1191,49.0519,49.0586,94300.0
2013-05-01 15:10:00,72.97,72.98,72.91,72.92,85600.0,49.0586,49.0654,49.0183,49.025,85600.0
2013-05-01 15:15:00,72.91,72.92,72.84,72.9,95700.0,49.0183,49.025,48.9712,49.0116,95700.0
2013-05-01 15:20:00,72.89,72.9,72.77,72.77,159200.0,49.0048,49.0116,48.9242,48.9242,159200.0
2013-05-01 15:25:00,72.78,72.84,72.78,72.82,135800.0,48.9309,48.9712,48.9309,48.9578,135800.0
2013-05-01 15:30:00,72.82,72.87,72.81,72.86,148100.0,48.9578,48.9914,48.9511,48.9847,148100.0
2013-05-01 15:35:00,72.85,72.88,72.81,72.81,193700.0,48.978,48.9981,48.9511,48.9511,193700.0
2013-05-01 15:40:00,72.81,72.82,72.76,72.77,154600.0,48.9511,48.9578,48.9174,48.9242,154600.0
2013-05-01 15:45:00,72.77,72.91,72.76,72.88,298000.0,48.9242,49.0183,48.9174,48.9981,298000.0
2013-05-01 15:50:00,72.88,72.91,72.81,72.81,430600.0,48.9981,49.0183,48.9511,48.9511,430600.0
2013-05-01 15:55:00,72.82,72.97,72.8,72.96,3549000.0,48.9578,49.0586,48.9443,49.0519,3549000.0
2013-05-02 09:30:00,72.94,73.16,72.93,73.16,61400.0,49.0385,49.1864,49.0317,49.1864,61400.0
2013-05-02 09:35:00,73.14,73.28,73.14,73.2,106800.0,49.1729,49.267,49.1729,49.2133,106800.0
2013-05-02 09:40:00,73.23,73.23,73.09,73.15,83400.0,49.2334,49.2334,49.1393,49.1796,83400.0
2013-05-02 09:45:00,73.13,73.26,73.13,73.17,87700.0,49.1662,49.2536,49.1662,49.1931,87700.0
2013-05-02 09:50:00,73.17,73.2,73.12,73.13,69400.0,49.1931,49.2133,49.1595,49.1662,69400.0
2013-05-02 09:55:00,73.13,73.24,73.11,73.11,59900.0,49.1662,49.2402,49.1528,49.1528,59900.0
2013-05-02 10:00:00,73.11,73.2,73.1,73.11,67700.0,49.1528,49.2133,49.146,49.1528,67700.0
2013-05-02 10:05:00,73.11,73.13,73.1,73.12,54600.0,49.1528,49.1662,49.146,49.1595,54600.0
2013-05-02 10:10:00,73.12,73.21,73.12,73.2,61400.0,49.1595,49.22,49.1595,49.2133,61400.0
2013-05-02 10:15:00,73.2,73.23,73.19,73.19,136700.0,49.2133,49.2334,49.2065,49.2065,136700.0
2013-05-02 10:20:00,73.2,73.24,73.17,73.18,42500.0,49.2133,49.2402,49.1931,49.1998,42500.0
2013-05-02 10:25:00,73.18,73.2,73.15,73.2,28600.0,49.1998,49.2133,49.1796,49.2133,28600.0
2013-05-02 10:30:00,73.2,73.27,73.17,73.26,69900.0,49.2133,49.2603,49.1931,49.2536,69900.0
2013-05-02 10:35:00,73.27,73.29,73.2,73.2,50900.0,49.2603,49.2738,49.2133,49.2133,50900.0
2013-05-02 10:40:00,73.21,73.26,73.19,73.25,60500.0,49.22,49.2536,49.2065,49.2469,60500.0
2013-05-02 10:45:00,73.25,73.27,73.22,73.26,55400.0,49.2469,49.2603,49.2267,49.2536,55400.0
2013-05-02 10:50:00,73.25,73.29,73.23,73.26,39200.0,49.2469,49.2738,49.2334,49.2536,39200.0
2013-05-02 10:55:00,73.25,73.28,73.24,73.27,50600.0,49.2469,49.267,49.2402,49.2603,50600.0
2013-05-02 11:00:00,73.27,73.28,73.24,73.28,56300.0,49.2603,49.267,49.2402,49.267,56300.0
2013-05-02 11:05:00,73.28,73.33,73.28,73.32,35900.0,49.267,49.3007,49.267,49.2939,35900.0
2013-05-02 11:10:00,73.33,73.45,73.33,73.45,121100.0,49.3007,49.3813,49.3007,49.3813,121100.0
2013-05-02 11:15:00,73.45,73.48,73.44,73.48,70800.0,49.3813,49.4015,49.3746,49.4015,70800.0
2013-05-02 11:20:00,73.48,73.48,73.42,73.43,43100.0,49.4015,49.4015,49.3612,49.3679,43100.0
2013-05-02 11:25:00,73.43,73.46,73.41,73.45,54300.0,49.3679,49.3881,49.3544,49.3813,54300.0
2013-05-02 11:30:00,73.45,73.46,73.4,73.41,27100.0,49.3813,49.3881,49.3477,49.3544,27100.0
2013-05-02 11:35:00,73.41,73.41,73.35,73.35,44200.0,49.3544,49.3544,49.3141,49.3141,44200.0
2013-05-02 11:40:00,73.35,73.37,73.34,73.34,30400.0,49.3141,49.3276,49.3074,49.3074,30400.0
2013-05-02 11:45:00,73.34,73.34,73.31,73.31,24800.0,49.3074,49.3074,49.2872,49.2872,24800.0
2013-05-02 11:50:00,73.31,73.35,73.3,73.3,29400.0,49.2872,49.3141,49.2805,49.2805,29400.0
2013-05-02 11:55:00,73.3,73.35,73.28,73.35,40000.0,49.2805,49.3141,49.267,49.3141,40000.0
2013-05-02 12:00:00,73.36,73.4,73.34,73.4,51600.0,49.3208,49.3477,49.3074,49.3477,51600.0
2013-05-02 12:05:00,73.38,73.38,73.32,73.35,20000.0,49.3343,49.3343,49.2939,49.3141,20000.0
2013-05-02 12:10:00,73.34,73.34,73.3,73.31,20800.0,49.3074,49.3074,49.2805,49.2872,20800.0
2013-05-02 12:15:00,73.3,73.3,73.24,73.24,17900.0,49.2805,49.2805,49.2402,49.2402,17900.0
2013-05-02 12:20:00,73.25,73.26,73.21,73.21,13300.0,49.2469,49.2536,49.22,49.22,13300.0
2013-05-02 12:25:00,73.22,73.22,73.15,73.17,25100.0,49.2267,49.2267,49.1796,49.1931,25100.0
2013-05-02 12:30:00,73.16,73.23,73.16,73.21,46500.0,49.1864,49.2334,49.1864,49.22,46500.0
2013-05-02 12:35:00,73.21,73.23,73.2,73.23,46800.0,49.22,49.2334,49.2133,49.2334,46800.0
2013-05-02 12:40:00,73.23,73.25,73.23,73.23,9500.0,49.2334,49.2469,49.2334,49.2334,9500.0
2013-05-02 12:45:00,73.23,73.26,73.23,73.24,18000.0,49.2334,49.2536,49.2334,49.2402,18000.0
2013-05-02 12:50:00,73.24,73.27,73.24,73.26,17000.0,49.2402,49.2603,49.2402,49.2536,17000.0
2013-05-02 12:55:00,73.26,73.28,73.24,73.27,43900.0,49.2536,49.267,49.2402,49.2603,43900.0
2013-05-02 13:00:00,73.27,73.31,73.27,73.3,28900.0,49.2603,49.2872,49.2603,49.2805,28900.0
2013-05-02 13:05:00,73.3,73.37,73.3,73.35,54400.0,49.2805,49.3276,49.2805,49.3141,54400.0
2013-05-02 13:10:00,73.36,73.37,73.33,73.36,46400.0,49.3208,49.3276,49.3007,49.3208,46400.0
2013-05-02 13:15:00,73.36,73.4,73.35,73.38,43900.0,49.3208,49.3477,49.3141,49.3343,43900.0
2013-05-02 13:20:00,73.38,73.42,73.38,73.4,18200.0,49.3343,49.3612,49.3343,49.3477,18200.0
2013-05-02 13:25:00,73.41,73.45,73.41,73.44,41100.0,49.3544,49.3813,49.3544,49.3746,41100.0
2013-05-02 13:30:00,73.43,73.47,73.43,73.47,15800.0,49.3679,49.3948,49.3679,49.3948,15800.0
2013-05-02 13:35:00,73.47,73.47,73.45,73.47,25900.0,49.3948,49.3948,49.3813,49.3948,25900.0
2013-05-02 13:40:00,73.46,73.49,73.45,73.46,29600.0,49.3881,49.4082,49.3813,49.3881,29600.0
2013-05-02 13:45:00,73.45,73.47,73.44,73.46,50600.0,49.3813,49.3948,49.3746,49.3881,50600.0
2013-05-02 13:50:00,73.46,73.51,73.46,73.5,35300.0,49.3881,49.4217,49.3881,49.415,35300.0
2013-05-02 13:55:00,73.5,73.51,73.47,73.47,16400.0,49.415,49.4217,49.3948,49.3948,16400.0
2013-05-02 14:00:00,73.47,73.48,73.44,73.45,29000.0,49.3948,49.4015,49.3746,49.3813,29000.0
2013-05-02 14:05:00,73.44,73.45,73.38,73.38,22500.0,49.3746,49.3813,49.3343,49.3343,22500.0
2013-05-02 14:10:00,73.39,73.39,73.33,73.33,17700.0,49.341,49.341,49.3007,49.3007,17700.0
2013-05-02 14:15:00,73.33,73.35,73.32,73.35,30500.0,49.3007,49.3141,49.2939,49.3141,30500.0
2013-05-02 14:20:00,73.34,73.37,73.33,73.33,32700.0,49.3074,49.3276,49.3007,49.3007,32700.0
2013-05-02 14:25:00,73.33,73.34,73.32,73.33,28600.0,49.3007,49.3074,49.2939,49.3007,28600.0
2013-05-02 14:30:00,73.33,73.34,73.32,73.33,10400.0,49.3007,49.3074,49.2939,49.3007,10400.0
2013-05-02 14:35:00,73.34,73.38,73.34,73.37,37000.0,49.3074,49.3343,49.3074,49.3276,37000.0
2013-05-02 14:40:00,73.37,73.38,73.34,73.34,27400.0,49.3276,49.3343,49.3074,49.3074,27400.0
2013-05-02 14:45:00,73.34,73.37,73.33,73.35,35900.0,49.3074,49.3276,49.3007,49.3141,35900.0
2013-05-02 14:50:00,73.36,73.37,73.33,73.34,24000.0,49.3208,49.3276,49.3007,49.3074,24000.0
2013-05-02 14:55:00,73.33,73.36,73.33,73.35,30800.0,49.3007,49.3208,49.3007,49.3141,30800.0
2013-05-02 15:00:00,73.35,73.36,73.32,73.35,47000.0,49.3141,49.3208,49.2939,49.3141,47000.0
2013-05-02 15:05:00,73.35,73.35,73.3,73.3,31900.0,49.3141,49.3141,49.2805,49.2805,31900.0
2013-05-02 15:10:00,73.3,73.32,73.29,73.31,58900.0,49.2805,49.2939,49.2738,49.2872,58900.0
2013-05-02 15:15:00,73.32,73.38,73.31,73.33,147300.0,49.2939,49.3343,49.2872,49.3007,147300.0
2013-05-02 15:20:00,73.34,73.35,73.3,73.32,72900.0,49.3074,49.3141,49.2805,49.2939,72900.0
2013-05-02 15:25:00,73.32,73.33,73.3,73.31,28300.0,49.2939,49.3007,49.2805,49.2872,28300.0
2013-05-02 15:30:00,73.31,73.33,73.28,73.28,60400.0,49.2872,49.3007,49.267,49.267,60400.0
2013-05-02 15:35:00,73.28,73.29,73.25,73.27,64400.0,49.267,49.2738,49.2469,49.2603,64400.0
2013-05-02 15:40:00,73.28,73.29,73.25,73.25,93800.0,49.267,49.2738,49.2469,49.2469,93800.0
2013-05-02 15:45:00,73.26,73.28,73.26,73.26,136500.0,49.2536,49.267,49.2536,49.2536,136500.0
2013-05-02 15:50:00,73.26,73.27,73.24,73.24,252700.0,49.2536,49.2603,49.2402,49.2402,252700.0
2013-05-02 15:55:00,73.24,73.32,73.23,73.27,608400.0,49.2402,49.2939,49.2334,49.2603,608400.0
2013-05-03 09:30:00,73.6,73.77,73.45,73.58,141900.0,49.4822,49.5965,49.3813,49.4687,141900.0
2013-05-03 09:35:00,73.6,73.64,73.5,73.52,149900.0,49.4822,49.5091,49.415,49.4284,149900.0
2013-05-03 09:40:00,73.52,73.55,73.46,73.5,124100.0,49.4284,49.4486,49.3881,49.415,124100.0
2013-05-03 09:45:00,73.5,73.6,73.5,73.59,46100.0,49.415,49.4822,49.415,49.4755,46100.0
2013-05-03 09:50:00,73.6,73.65,73.55,73.56,295500.0,49.4822,49.5158,49.4486,49.4553,295500.0
2013-05-03 09:55:00,73.56,73.59,73.55,73.57,52300.0,49.4553,49.4755,49.4486,49.462,52300.0
2013-05-03 10:00:00,73.57,73.58,73.44,73.45,184500.0,49.462,49.4687,49.3746,49.3813,184500.0
2013-05-03 10:05:00,73.45,73.51,73.43,73.44,189200.0,49.3813,49.4217,49.3679,49.3746,189200.0
2013-05-03 10:10:00,73.45,73.48,73.43,73.43,120100.0,49.3813,49.4015,49.3679,49.3679,120100.0
2013-05-03 10:15:00,73.42,73.47,73.39,73.47,150700.0,49.3612,49.3948,49.341,49.3948,150700.0
2013-05-03 10:20:00,73.47,73.68,73.46,73.65,211800.0,49.3948,49.536,49.3881,49.5158,211800.0
2013-05-03 10:25:00,73.65,73.66,73.59,73.61,58200.0,49.5158,49.5225,49.4755,49.4889,58200.0
2013-05-03 10:30:00,73.61,73.65,73.58,73.58,40200.0,49.4889,49.5158,49.4687,49.4687,40200.0
2013-05-03 10:35:00,73.57,73.61,73.53,73.59,33100.0,49.462,49.4889,49.4351,49.4755,33100.0
2013-05-03 10:40:00,73.59,73.64,73.59,73.6,44800.0,49.4755,49.5091,49.4755,49.4822,44800.0
2013-05-03 10:45:00,73.61,73.63,73.59,73.63,104800.0,49.4889,49.5024,49.4755,49.5024,104800.0
2013-05-03 10:50:00,73.63,73.63,73.58,73.58,75500.0,49.5024,49.5024,49.4687,49.4687,75500.0
2013-05-03 10:55:00,73.58,73.58,73.53,73.53,95300.0,49.4687,49.4687,49.4351,49.4351,95300.0
2013-05-03 11:00:00,73.53,73.55,73.51,73.54,93400.0,49.4351,49.4486,49.4217,49.4418,93400.0
2013-05-03 11:05:00,73.55,73.61,73.55,73.61,85300.0,49.4486,49.4889,49.4486,49.4889,85300.0
2013-05-03 11:10:00,73.61,73.66,73.61,73.65,45800.0,49.4889,49.5225,49.4889,49.5158,45800.0
2013-05-03 11:15:00,73.65,73.65,73.57,73.57,72300.0,49.5158,49.5158,49.462,49.462,72300.0
2013-05-03 11:20:00,73.56,73.56,73.49,73.49,107400.0,49.4553,49.4553,49.4082,49.4082,107400.0
2013-05-03 11:25:00,73.48,73.49,73.42,73.42,95800.0,49.4015,49.4082,49.3612,49.3612,95800.0
2013-05-03 11:30:00,73.42,73.46,73.41,73.44,239300.0,49.3612,49.3881,49.3544,49.3746,239300.0
2013-05-03 11:35:00,73.44,73.45,73.42,73.44,86600.0,49.3746,49.3813,49.3612,49.3746,86600.0
2013-05-03 11:40:00,73.43,73.45,73.42,73.42,102400.0,49.3679,49.3813,49.3612,49.3612,102400.0
2013-05-03 11:45:00,73.42,73.44,73.41,73.44,71700.0,49.3612,49.3746,49.3544,49.3746,71700.0
2013-05-03 11:50:00,73.44,73.48,73.44,73.48,55800.0,49.3746,49.4015,49.3746,49.4015,55800.0
2013-05-03 11:55:00,73.48,73.49,73.45,73.49,87400.0,49.4015,49.4082,49.3813,49.4082,87400.0
2013-05-03 12:00:00,73.48,73.49,73.43,73.45,165300.0,49.4015,49.4082,49.3679,49.3813,165300.0
2013-05-03 12:05:00,73.46,73.46,73.42,73.42,70900.0,49.3881,49.3881,49.3612,49.3612,70900.0
2013-05-03 12:10:00,73.42,73.51,73.42,73.5,33400.0,49.3612,49.4217,49.3612,49.415,33400.0
2013-05-03 12:15:00,73.51,73.53,73.51,73.53,8800.0,49.4217,49.4351,49.4217,49.4351,8800.0
2013-05-03 12:20:00,73.54,73.55,73.52,73.53,19900.0,49.4418,49.4486,49.4284,49.4351,19900.0
2013-05-03 12:25:00,73.52,73.55,73.5,73.54,81500.0,49.4284,49.4486,49.415,49.4418,81500.0
2013-05-03 12:30:00,73.54,73.55,73.51,73.52,44300.0,49.4418,49.4486,49.4217,49.4284,44300.0
2013-05-03 12:35:00,73.51,73.52,73.51,73.52,15600.0,49.4217,49.4284,49.4217,49.4284,15600.0
2013-05-03 12:40:00,73.53,73.57,73.52,73.55,13500.0,49.4351,49.462,49.4284,49.4486,13500.0
2013-05-03 12:45:00,73.54,73.54,73.5,73.52,27900.0,49.4418,49.4418,49.415,49.4284,27900.0
2013-05-03 12:50:00,73.52,73.53,73.51,73.52,13600.0,49.4284,49.4351,49.4217,49.4284,13600.0
2013-05-03 12:55:00,73.52,73.55,73.5,73.5,41900.0,49.4284,49.4486,49.415,49.415,41900.0
2013-05-03 13:00:00,73.51,73.53,73.49,73.49,43800.0,49.4217,49.4351,49.4082,49.4082,43800.0
2013-05-03 13:05:00,73.49,73.5,73.48,73.49,36700.0,49.4082,49.415,49.4015,49.4082,36700.0
2013-05-03 13:10:00,73.49,73.5,73.47,73.48,49000.0,49.4082,49.415,49.3948,49.4015,49000.0
2013-05-03 13:15:00,73.49,73.5,73.48,73.48,11700.0,49.4082,49.415,49.4015,49.4015,11700.0
2013-05-03 13:20:00,73.47,73.47,73.37,73.37,44100.0,49.3948,49.3948,49.3276,49.3276,44100.0
2013-05-03 13:25:00,73.37,73.37,73.29,73.3,63500.0,49.3276,49.3276,49.2738,49.2805,63500.0
2013-05-03 13:30:00,73.29,73.32,73.27,73.32,95500.0,49.2738,49.2939,49.2603,49.2939,95500.0
2013-05-03 13:35:00,73.32,73.41,73.32,73.39,31700.0,49.2939,49.3544,49.2939,49.341,31700.0
2013-05-03 13:40:00,73.39,73.4,73.37,73.4,37800.0,49.341,49.3477,49.3276,49.3477,37800.0
2013-05-03 13:45:00,73.39,73.42,73.38,73.39,69200.0,49.341,49.3612,49.3343,49.341,69200.0
2013-05-03 13:50:00,73.38,73.39,73.37,73.38,35200.0,49.3343,49.341,49.3276,49.3343,35200.0
2013-05-03 13:55:00,73.37,73.38,73.33,73.37,76300.0,49.3276,49.3343,49.3007,49.3276,76300.0
2013-05-03 14:00:00,73.36,73.41,73.35,73.41,34700.0,49.3208,49.3544,49.3141,49.3544,34700.0
2013-05-03 14:05:00,73.41,73.45,73.41,73.44,25600.0,49.3544,49.3813,49.3544,49.3746,25600.0
2013-05-03 14:10:00,73.44,73.45,73.43,73.44,26800.0,49.3746,49.3813,49.3679,49.3746,26800.0
2013-05-03 14:15:00,73.44,73.44,73.4,73.41,29500.0,49.3746,49.3746,49.3477,49.3544,29500.0
2013-05-03 14:20:00,73.42,73.42,73.39,73.39,35000.0,49.3612,49.3612,49.341,49.341,35000.0
2013-05-03 14:25:00,73.4,73.4,73.35,73.35,46800.0,49.3477,49.3477,49.3141,49.3141,46800.0
2013-05-03 14:30:00,73.35,73.35,73.32,73.32,53900.0,49.3141,49.3141,49.2939,49.2939,53900.0
2013-05-03 14:35:00,73.32,73.32,73.26,73.27,192900.0,49.2939,49.2939,49.2536,49.2603,192900.0
2013-05-03 14:40:00,73.26,73.26,73.21,73.22,52800.0,49.2536,49.2536,49.22,49.2267,52800.0
2013-05-03 14:45:00,73.21,73.29,73.21,73.29,24100.0,49.22,49.2738,49.22,49.2738,24100.0
2013-05-03 14:50:00,73.29,73.3,73.28,73.29,21000.0,49.2738,49.2805,49.267,49.2738,21000.0
2013-05-03 14:55:00,73.29,73.31,73.26,73.28,35600.0,49.2738,49.2872,49.2536,49.267,35600.0
2013-05-03 15:00:00,73.28,73.28,73.23,73.23,51800.0,49.267,49.267,49.2334,49.2334,51800.0
2013-05-03 15:05:00,73.23,73.23,73.19,73.2,146400.0,49.2334,49.2334,49.2065,49.2133,146400.0
2013-05-03 15:10:00,73.2,73.21,73.18,73.19,77500.0,49.2133,49.22,49.1998,49.2065,77500.0
2013-05-03 15:15:00,73.18,73.19,73.16,73.17,56500.0,49.1998,49.2065,49.1864,49.1931,56500.0
2013-05-03 15:20:00,73.17,73.19,73.15,73.15,42100.0,49.1931,49.2065,49.1796,49.1796,42100.0
2013-05-03 15:25:00,73.15,73.26,73.15,73.25,55000.0,49.1796,49.2536,49.1796,49.2469,55000.0
2013-05-03 15:30:00,73.25,73.29,73.23,73.28,171700.0,49.2469,49.2738,49.2334,49.267,171700.0
2013-05-03 15:35:00,73.28,73.31,73.25,73.28,133000.0,49.267,49.2872,49.2469,49.267,133000.0
2013-05-03 15:40:00,73.27,73.32,73.26,73.32,162800.0,49.2603,49.2939,49.2536,49.2939,162800.0
2013-05-03 15:45:00,73.32,73.35,73.32,73.32,136400.0,49.2939,49.3141,49.2939,49.2939,136400.0
2013-05-03 15:50:00,73.32,73.33,73.31,73.33,109700.0,49.2939,49.3007,49.2872,49.3007,109700.0
2013-05-03 15:55:00,73.32,73.34,73.28,73.32,500000.0,49.2939,49.3074,49.267,49.2939,500000.0
2013-05-06 09:30:00,73.35,73.46,73.3,73.41,65700.0,49.3141,49.3881,49.2805,49.3544,65700.0
2013-05-06 09:35:00,73.4,73.47,73.37,73.47,24700.0,49.3477,49.3948,49.3276,49.3948,24700.0
2013-05-06 09:40:00,73.47,73.53,73.45,73.48,95700.0,49.3948,49.4351,49.3813,49.4015,95700.0
2013-05-06 09:45:00,73.49,73.49,73.43,73.47,46100.0,49.4082,49.4082,49.3679,49.3948,46100.0
2013-05-06 09:50:00,73.47,73.5,73.4,73.48,106900.0,49.3948,49.415,49.3477,49.4015,106900.0
2013-05-06 09:55:00,73.48,73.55,73.47,73.55,42500.0,49.4015,49.4486,49.3948,49.4486,42500.0
2013-05-06 10:00:00,73.55,73.65,73.54,73.54,67700.0,49.4486,49.5158,49.4418,49.4418,67700.0
2013-05-06 10:05:00,73.54,73.62,73.54,73.58,46700.0,49.4418,49.4956,49.4418,49.4687,46700.0
2013-05-06 10:10:00,73.58,73.59,73.48,73.52,47100.0,49.4687,49.4755,49.4015,49.4284,47100.0
2013-05-06 10:15:00,73.52,73.56,73.52,73.53,99300.0,49.4284,49.4553,49.4284,49.4351,99300.0
2013-05-06 10:20:00,73.54,73.58,73.53,73.57,25300.0,49.4418,49.4687,49.4351,49.462,25300.0
2013-05-06 10:25:00,73.57,73.64,73.54,73.63,67800.0,49.462,49.5091,49.4418,49.5024,67800.0
2013-05-06 10:30:00,73.63,73.64,73.61,73.63,44400.0,49.5024,49.5091,49.4889,49.5024,44400.0
2013-05-06 10:35:00,73.63,73.64,73.6,73.62,51100.0,49.5024,49.5091,49.4822,49.4956,51100.0
2013-05-06 10:40:00,73.62,73.63,73.55,73.59,71100.0,49.4956,49.5024,49.4486,49.4755,71100.0
2013-05-06 10:45:00,73.6,73.65,73.59,73.59,42800.0,49.4822,49.5158,49.4755,49.4755,42800.0
2013-05-06 10:50:00,73.59,73.59,73.56,73.57,44500.0,49.4755,49.4755,49.4553,49.462,44500.0
2013-05-06 10:55:00,73.57,73.58,73.47,73.47,36000.0,49.462,49.4687,49.3948,49.3948,36000.0
2013-05-06 11:00:00,73.47,73.5,73.45,73.45,38100.0,49.3948,49.415,49.3813,49.3813,38100.0
2013-05-06 11:05:00,73.45,73.52,73.45,73.5,79800.0,49.3813,49.4284,49.3813,49.415,79800.0
2013-05-06 11:10:00,73.49,73.6,73.49,73.59,63700.0,49.4082,49.4822,49.4082,49.4755,63700.0
2013-05-06 11:15:00,73.59,73.59,73.54,73.55,46900.0,49.4755,49.4755,49.4418,49.4486,46900.0
2013-05-06 11:20:00,73.55,73.57,73.53,73.54,23300.0,49.4486,49.462,49.4351,49.4418,23300.0
2013-05-06 11:25:00,73.53,73.54,73.51,73.51,12100.0,49.4351,49.4418,49.4217,49.4217,12100.0
2013-05-06 11:30:00,73.51,73.51,73.45,73.46,23400.0,49.4217,49.4217,49.3813,49.3881,23400.0
2013-05-06 11:35:00,73.45,73.47,73.45,73.46,9000.0,49.3813,49.3948,49.3813,49.3881,9000.0
2013-05-06 11:40:00,73.47,73.5,73.42,73.49,16300.0,49.3948,49.415,49.3612,49.4082,16300.0
2013-05-06 11:45:00,73.49,73.53,73.49,73.52,40300.0,49.4082,49.4351,49.4082,49.4284,40300.0
2013-05-06 11:50:00,73.53,73.54,73.47,73.48,34900.0,49.4351,49.4418,49.3948,49.4015,34900.0
2013-05-06 11:55:00,73.48,73.52,73.47,73.5,38600.0,49.4015,49.4284,49.3948,49.415,38600.0
2013-05-06 12:00:00,73.49,73.53,73.49,73.51,35800.0,49.4082,49.4351,49.4082,49.4217,35800.0
2013-05-06 12:05:00,73.51,73.51,73.48,73.49,11100.0,49.4217,49.4217,49.4015,49.4082,11100.0
2013-05-06 12:10:00,73.49,73.51,73.48,73.5,24800.0,49.4082,49.4217,49.4015,49.415,24800.0
2013-05-06 12:15:00,73.51,73.53,73.51,73.51,33700.0,49.4217,49.4351,49.4217,49.4217,33700.0
2013-05-06 12:20:00,73.51,73.51,73.49,73.5,20300.0,49.4217,49.4217,49.4082,49.415,20300.0
2013-05-06 12:25:00,73.5,73.51,73.48,73.48,6000.0,49.415,49.4217,49.4015,49.4015,6000.0
2013-05-06 12:30:00,73.48,73.5,73.48,73.49,26000.0,49.4015,49.415,49.4015,49.4082,26000.0
2013-05-06 12:35:00,73.48,73.52,73.48,73.51,41700.0,49.4015,49.4284,49.4015,49.4217,41700.0
2013-05-06 12:40:00,73.52,73.53,73.51,73.53,27800.0,49.4284,49.4351,49.4217,49.4351,27800.0
2013-05-06 12:45:00,73.53,73.55,73.53,73.55,30400.0,49.4351,49.4486,49.4351,49.4486,30400.0
2013-05-06 12:50:00,73.55,73.56,73.54,73.55,36400.0,49.4486,49.4553,49.4418,49.4486,36400.0
2013-05-06 12:55:00,73.56,73.56,73.53,73.54,10800.0,49.4553,49.4553,49.4351,49.4418,10800.0
2013-05-06 13:00:00,73.54,73.55,73.51,73.53,39500.0,49.4418,49.4486,49.4217,49.4351,39500.0
2013-05-06 13:05:00,73.52,73.53,73.5,73.52,28700.0,49.4284,49.4351,49.415,49.4284,28700.0
2013-05-06 13:10:00,73.51,73.52,73.48,73.49,12300.0,49.4217,49.4284,49.4015,49.4082,12300.0
2013-05-06 13:15:00,73.49,73.51,73.47,73.49,15000.0,49.4082,49.4217,49.3948,49.4082,15000.0
2013-05-06 13:20:00,73.49,73.52,73.49,73.52,10100.0,49.4082,49.4284,49.4082,49.4284,10100.0
2013-05-06 13:25:00,73.52,73.54,73.52,73.53,7700.0,49.4284,49.4418,49.4284,49.4351,7700.0
2013-05-06 13:30:00,73.52,73.55,73.52,73.54,12000.0,49.4284,49.4486,49.4284,49.4418,12000.0
2013-05-06 13:35:00,73.55,73.57,73.51,73.51,38400.0,49.4486,49.462,49.4217,49.4217,38400.0
2013-05-06 13:40:00,73.52,73.53,73.5,73.52,30500.0,49.4284,49.4351,49.415,49.4284,30500.0
2013-05-06 13:45:00,73.51,73.53,73.51,73.52,20500.0,49.4217,49.4351,49.4217,49.4284,20500.0
2013-05-06 13:50:00,73.51,73.55,73.5,73.53,45100.0,49.4217,49.4486,49.415,49.4351,45100.0
2013-05-06 13:55:00,73.54,73.58,73.53,73.58,28400.0,49.4418,49.4687,49.4351,49.4687,28400.0
2013-05-06 14:00:00,73.58,73.59,73.56,73.58,41400.0,49.4687,49.4755,49.4553,49.4687,41400.0
2013-05-06 14:05:00,73.58,73.58,73.55,73.58,28600.0,49.4687,49.4687,49.4486,49.4687,28600.0
2013-05-06 14:10:00,73.58,73.6,73.58,73.6,21200.0,49.4687,49.4822,49.4687,49.4822,21200.0
2013-05-06 14:15:00,73.6,73.61,73.59,73.61,32900.0,49.4822,49.4889,49.4755,49.4889,32900.0
2013-05-06 14:20:00,73.61,73.63,73.61,73.62,23800.0,49.4889,49.5024,49.4889,49.4956,23800.0
2013-05-06 14:25:00,73.62,73.63,73.58,73.61,45300.0,49.4956,49.5024,49.4687,49.4889,45300.0
2013-05-06 14:30:00,73.61,73.61,73.59,73.59,64200.0,49.4889,49.4889,49.4755,49.4755,64200.0
2013-05-06 14:35:00,73.6,73.63,73.59,73.63,20100.0,49.4822,49.5024,49.4755,49.5024,20100.0
2013-05-06 14:40:00,73.62,73.63,73.6,73.61,39300.0,49.4956,49.5024,49.4822,49.4889,39300.0
2013-05-06 14:45:00,73.61,73.61,73.59,73.61,33500.0,49.4889,49.4889,49.4755,49.4889,33500.0
2013-05-06 14:50:00,73.61,73.62,73.6,73.62,104500.0,49.4889,49.4956,49.4822,49.4956,104500.0
2013-05-06 14:55:00,73.62,73.64,73.61,73.61,108300.0,49.4956,49.5091,49.4889,49.4889,108300.0
2013-05-06 15:00:00,73.62,73.64,73.61,73.63,22400.0,49.4956,49.5091,49.4889,49.5024,22400.0
2013-05-06 15:05:00,73.63,73.65,73.62,73.65,39000.0,49.5024,49.5158,49.4956,49.5158,39000.0
2013-05-06 15:10:00,73.66,73.67,73.62,73.63,67200.0,49.5225,49.5293,49.4956,49.5024,67200.0
2013-05-06 15:15:00,73.62,73.64,73.62,73.63,33700.0,49.4956,49.5091,49.4956,49.5024,33700.0
2013-05-06 15:20:00,73.63,73.63,73.6,73.6,43500.0,49.5024,49.5024,49.4822,49.4822,43500.0
2013-05-06 15:25:00,73.61,73.63,73.6,73.61,73500.0,49.4889,49.5024,49.4822,49.4889,73500.0
2013-05-06 15:30:00,73.62,73.63,73.6,73.61,69800.0,49.4956,49.5024,49.4822,49.4889,69800.0
2013-05-06 15:35:00,73.62,73.65,73.6,73.64,93500.0,49.4956,49.5158,49.4822,49.5091,93500.0
2013-05-06 15:40:00,73.64,73.66,73.61,73.64,101700.0,49.5091,49.5225,49.4889,49.5091,101700.0
2013-05-06 15:45:00,73.64,73.66,73.6,73.62,235100.0,49.5091,49.5225,49.4822,49.4956,235100.0
2013-05-06 15:50:00,73.62,73.64,73.58,73.59,220500.0,49.4956,49.5091,49.4687,49.4755,220500.0
2013-05-06 15:55:00,73.58,73.63,73.57,73.62,354900.0,49.4687,49.5024,49.462,49.4956,354900.0
2013-05-07 09:30:00,73.88,73.88,73.49,73.64,111700.0,49.6704,49.6704,49.4082,49.5091,111700.0
2013-05-07 09:35:00,73.64,73.77,73.63,73.77,41500.0,49.5091,49.5965,49.5024,49.5965,41500.0
2013-05-07 09:40:00,73.76,73.81,73.74,73.78,53500.0,49.5898,49.6234,49.5763,49.6032,53500.0
2013-05-07 09:45:00,73.78,73.82,73.76,73.79,52600.0,49.6032,49.6301,49.5898,49.6099,52600.0
2013-05-07 09:50:00,73.8,73.83,73.79,73.79,39900.0,49.6167,49.6368,49.6099,49.6099,39900.0
2013-05-07 09:55:00,73.79,73.8,73.74,73.76,64600.0,49.6099,49.6167,49.5763,49.5898,64600.0
2013-05-07 10:00:00,73.76,73.84,73.76,73.84,81500.0,49.5898,49.6435,49.5898,49.6435,81500.0
2013-05-07 10:05:00,73.84,73.84,73.74,73.76,82200.0,49.6435,49.6435,49.5763,49.5898,82200.0
2013-05-07 10:10:00,73.76,73.76,73.72,73.74,58300.0,49.5898,49.5898,49.5629,49.5763,58300.0
2013-05-07 10:15:00,73.73,73.8,73.67,73.68,124800.0,49.5696,49.6167,49.5293,49.536,124800.0
2013-05-07 10:20:00,73.68,73.8,73.67,73.75,75100.0,49.536,49.6167,49.5293,49.583,75100.0
2013-05-07 10:25:00,73.75,73.79,73.75,73.77,103900.0,49.583,49.6099,49.583,49.5965,103900.0
2013-05-07 10:30:00,73.76,73.79,73.72,73.79,78700.0,49.5898,49.6099,49.5629,49.6099,78700.0
2013-05-07 10:35:00,73.78,73.79,73.76,73.76,127800.0,49.6032,49.6099,49.5898,49.5898,127800.0
2013-05-07 10:40:00,73.76,73.81,73.75,73.81,118000.0,49.5898,49.6234,49.583,49.6234,118000.0
2013-05-07 10:45:00,73.81,73.85,73.8,73.85,34600.0,49.6234,49.6503,49.6167,49.6503,34600.0
2013-05-07 10:50:00,73.85,73.89,73.82,73.83,112600.0,49.6503,49.6772,49.6301,49.6368,112600.0
2013-05-07 10:55:00,73.83,73.86,73.82,73.82,82900.0,49.6368,49.657,49.6301,49.6301,82900.0
2013-05-07 11:00:00,73.83,73.87,73.82,73.82,134600.0,49.6368,49.6637,49.6301,49.6301,134600.0
2013-05-07 11:05:00,73.82,73.85,73.81,73.83,57200.0,49.6301,49.6503,49.6234,49.6368,57200.0
2013-05-07 11:10:00,73.84,73.86,73.84,73.84,92700.0,49.6435,49.657,49.6435,49.6435,92700.0
2013-05-07 11:15:00,73.84,73.88,73.81,73.82,135600.0,49.6435,49.6704,49.6234,49.6301,135600.0
2013-05-07 11:20:00,73.83,73.85,73.81,73.85,50300.0,49.6368,49.6503,49.6234,49.6503,50300.0
2013-05-07 11:25:00,73.84,73.84,73.81,73.82,32000.0,49.6435,49.6435,49.6234,49.6301,32000.0
2013-05-07 11:30:00,73.82,73.84,73.8,73.81,40600.0,49.6301,49.6435,49.6167,49.6234,40600.0
2013-05-07 11:35:00,73.82,73.85,73.81,73.83,35900.0,49.6301,49.6503,49.6234,49.6368,35900.0
2013-05-07 11:40:00,73.83,73.85,73.83,73.84,47000.0,49.6368,49.6503,49.6368,49.6435,47000.0
2013-05-07 11:45:00,73.85,73.85,73.83,73.84,45400.0,49.6503,49.6503,49.6368,49.6435,45400.0
2013-05-07 11:50:00,73.84,73.84,73.81,73.83,38500.0,49.6435,49.6435,49.6234,49.6368,38500.0
2013-05-07 11:55:00,73.83,73.86,73.83,73.85,99100.0,49.6368,49.657,49.6368,49.6503,99100.0
2013-05-07 12:00:00,73.85,73.86,73.84,73.85,129600.0,49.6503,49.657,49.6435,49.6503,129600.0
2013-05-07 12:05:00,73.84,73.89,73.84,73.89,42600.0,49.6435,49.6772,49.6435,49.6772,42600.0
2013-05-07 12:10:00,73.89,73.91,73.88,73.91,44700.0,49.6772,49.6906,49.6704,49.6906,44700.0
2013-05-07 12:15:00,73.91,73.93,73.9,73.93,97600.0,49.6906,49.7041,49.6839,49.7041,97600.0
2013-05-07 12:20:00,73.92,73.94,73.91,73.91,67500.0,49.6973,49.7108,49.6906,49.6906,67500.0
2013-05-07 12:25:00,73.9,73.93,73.9,73.91,52600.0,49.6839,49.7041,49.6839,49.6906,52600.0
2013-05-07 12:30:00,73.91,73.91,73.9,73.91,12100.0,49.6906,49.6906,49.6839,49.6906,12100.0
2013-05-07 12:35:00,73.91,73.94,73.9,73.94,42900.0,49.6906,49.7108,49.6839,49.7108,42900.0
2013-05-07 12:40:00,73.94,74.0,73.93,73.98,113800.0,49.7108,49.7511,49.7041,49.7377,113800.0
2013-05-07 12:45:00,73.98,73.99,73.94,73.96,31300.0,49.7377,49.7444,49.7108,49.7242,31300.0
2013-05-07 12:50:00,73.96,73.96,73.93,73.93,11100.0,49.7242,49.7242,49.7041,49.7041,11100.0
2013-05-07 12:55:00,73.93,73.96,73.93,73.96,22400.0,49.7041,49.7242,49.7041,49.7242,22400.0
2013-05-07 13:00:00,73.96,73.98,73.91,73.98,47900.0,49.7242,49.7377,49.6906,49.7377,47900.0
2013-05-07 13:05:00,73.97,73.98,73.93,73.94,87300.0,49.7309,49.7377,49.7041,49.7108,87300.0
2013-05-07 13:10:00,73.96,73.98,73.94,73.97,45300.0,49.7242,49.7377,49.7108,49.7309,45300.0
2013-05-07 13:15:00,73.98,73.99,73.96,73.98,40000.0,49.7377,49.7444,49.7242,49.7377,40000.0
2013-05-07 13:20:00,73.98,74.01,73.98,74.0,70600.0,49.7377,49.7578,49.7377,49.7511,70600.0
2013-05-07 13:25:00,74.0,74.02,74.0,74.01,107700.0,49.7511,49.7646,49.7511,49.7578,107700.0
2013-05-07 13:30:00,74.0,74.0,73.99,73.99,62900.0,49.7511,49.7511,49.7444,49.7444,62900.0
2013-05-07 13:35:00,73.98,74.05,73.98,73.99,78500.0,49.7377,49.7847,49.7377,49.7444,78500.0
2013-05-07 13:40:00,73.99,74.0,73.98,73.99,16600.0,49.7444,49.7511,49.7377,49.7444,16600.0
2013-05-07 13:45:00,73.99,74.0,73.98,73.98,21800.0,49.7444,49.7511,49.7377,49.7377,21800.0
2013-05-07 13:50:00,73.98,74.01,73.97,73.97,51100.0,49.7377,49.7578,49.7309,49.7309,51100.0
2013-05-07 13:55:00,73.98,74.0,73.98,73.98,33800.0,49.7377,49.7511,49.7377,49.7377,33800.0
2013-05-07 14:00:00,73.98,74.0,73.97,74.0,18800.0,49.7377,49.7511,49.7309,49.7511,18800.0
2013-05-07 14:05:00,74.0,74.0,73.99,74.0,9700.0,49.7511,49.7511,49.7444,49.7511,9700.0
2013-05-07 14:10:00,73.99,74.0,73.97,73.99,69600.0,49.7444,49.7511,49.7309,49.7444,69600.0
2013-05-07 14:15:00,73.99,73.99,73.97,73.98,15200.0,49.7444,49.7444,49.7309,49.7377,15200.0
2013-05-07 14:20:00,73.97,73.99,73.97,73.98,16800.0,49.7309,49.7444,49.7309,49.7377,16800.0
2013-05-07 14:25:00,73.99,73.99,73.97,73.97,28100.0,49.7444,49.7444,49.7309,49.7309,28100.0
2013-05-07 14:30:00,73.98,73.98,73.94,73.95,33400.0,49.7377,49.7377,49.7108,49.7175,33400.0
2013-05-07 14:35:00,73.94,73.95,73.9,73.92,30800.0,49.7108,49.7175,49.6839,49.6973,30800.0
2013-05-07 14:40:00,73.92,73.94,73.92,73.94,23200.0,49.6973,49.7108,49.6973,49.7108,23200.0
2013-05-07 14:45:00,73.94,73.97,73.93,73.96,48400.0,49.7108,49.7309,49.7041,49.7242,48400.0
2013-05-07 14:50:00,73.95,73.95,73.94,73.95,9200.0,49.7175,49.7175,49.7108,49.7175,9200.0
2013-05-07 14:55:00,73.94,74.0,73.94,73.98,25400.0,49.7108,49.7511,49.7108,49.7377,25400.0
2013-05-07 15:00:00,73.99,74.0,73.95,73.95,9800.0,49.7444,49.7511,49.7175,49.7175,9800.0
2013-05-07 15:05:00,73.96,73.98,73.95,73.97,23700.0,49.7242,49.7377,49.7175,49.7309,23700.0
2013-05-07 15:10:00,73.97,74.0,73.97,73.99,78400.0,49.7309,49.7511,49.7309,49.7444,78400.0
2013-05-07 15:15:00,74.0,74.0,73.98,73.98,9300.0,49.7511,49.7511,49.7377,49.7377,9300.0
2013-05-07 15:20:00,73.98,73.98,73.94,73.96,111600.0,49.7377,49.7377,49.7108,49.7242,111600.0
2013-05-07 15:25:00,73.97,73.98,73.95,73.95,15400.0,49.7309,49.7377,49.7175,49.7175,15400.0
2013-05-07 15:30:00,73.96,73.98,73.95,73.97,36400.0,49.7242,49.7377,49.7175,49.7309,36400.0
2013-05-07 15:35:00,73.97,73.97,73.93,73.95,91200.0,49.7309,49.7309,49.7041,49.7175,91200.0
2013-05-07 15:40:00,73.95,73.97,73.95,73.96,71000.0,49.7175,49.7309,49.7175,49.7242,71000.0
2013-05-07 15:45:00,73.96,74.0,73.94,73.95,154300.0,49.7242,49.7511,49.7108,49.7175,154300.0
2013-05-07 15:50:00,73.95,73.97,73.94,73.97,269800.0,49.7175,49.7309,49.7108,49.7309,269800.0
2013-05-07 15:55:00,73.97,74.02,73.97,74.02,891600.0,49.7309,49.7646,49.7309,49.7646,891600.0
2013-05-08 09:30:00,73.89,73.95,73.79,73.83,207400.0,49.6772,49.7175,49.6099,49.6368,207400.0
2013-05-08 09:35:00,73.83,73.86,73.79,73.84,95300.0,49.6368,49.657,49.6099,49.6435,95300.0
2013-05-08 09:40:00,73.87,74.04,73.87,74.04,38400.0,49.6637,49.778,49.6637,49.778,38400.0
2013-05-08 09:45:00,74.04,74.06,74.02,74.05,36300.0,49.778,49.7915,49.7646,49.7847,36300.0
2013-05-08 09:50:00,74.04,74.08,74.03,74.07,21900.0,49.778,49.8049,49.7713,49.7982,21900.0
2013-05-08 09:55:00,74.08,74.09,74.06,74.09,33900.0,49.8049,49.8116,49.7915,49.8116,33900.0
2013-05-08 10:00:00,74.09,74.14,74.09,74.12,35700.0,49.8116,49.8452,49.8116,49.8318,35700.0
2013-05-08 10:05:00,74.12,74.12,73.97,74.03,165200.0,49.8318,49.8318,49.7309,49.7713,165200.0
2013-05-08 10:10:00,74.04,74.12,74.04,74.1,46100.0,49.778,49.8318,49.778,49.8183,46100.0
2013-05-08 10:15:00,74.11,74.13,74.04,74.05,60300.0,49.8251,49.8385,49.778,49.7847,60300.0
2013-05-08 10:20:00,74.06,74.11,74.06,74.11,24800.0,49.7915,49.8251,49.7915,49.8251,24800.0
2013-05-08 10:25:00,74.1,74.16,74.09,74.16,25700.0,49.8183,49.8587,49.8116,49.8587,25700.0
2013-05-08 10:30:00,74.15,74.21,74.14,74.2,102200.0,49.852,49.8923,49.8452,49.8856,102200.0
2013-05-08 10:35:00,74.2,74.25,74.2,74.22,88200.0,49.8856,49.9192,49.8856,49.899,88200.0
2013-05-08 10:40:00,74.21,74.22,74.16,74.17,34800.0,49.8923,49.899,49.8587,49.8654,34800.0
2013-05-08 10:45:00,74.17,74.25,74.17,74.24,48600.0,49.8654,49.9192,49.8654,49.9125,48600.0
2013-05-08 10:50:00,74.23,74.24,74.21,74.22,52000.0,49.9057,49.9125,49.8923,49.899,52000.0
2013-05-08 10:55:00,74.22,74.22,74.15,74.16,30700.0,49.899,49.899,49.852,49.8587,30700.0
2013-05-08 11:00:00,74.16,74.19,74.15,74.18,110300.0,49.8587,49.8789,49.852,49.8721,110300.0
2013-05-08 11:05:00,74.19,74.21,74.17,74.21,75200.0,49.8789,49.8923,49.8654,49.8923,75200.0
2013-05-08 11:10:00,74.21,74.24,74.2,74.23,51000.0,49.8923,49.9125,49.8856,49.9057,51000.0
2013-05-08 11:15:00,74.22,74.27,74.22,74.24,69100.0,49.899,49.9326,49.899,49.9125,69100.0
2013-05-08 11:20:00,74.23,74.24,74.2,74.21,45700.0,49.9057,49.9125,49.8856,49.8923,45700.0
2013-05-08 11:25:00,74.2,74.22,74.18,74.22,33300.0,49.8856,49.899,49.8721,49.899,33300.0
2013-05-08 11:30:00,74.22,74.25,74.22,74.25,36300.0,49.899,49.9192,49.899,49.9192,36300.0
2013-05-08 11:35:00,74.25,74.25,74.22,74.23,25100.0,49.9192,49.9192,49.899,49.9057,25100.0
2013-05-08 11:40:00,74.22,74.23,74.21,74.21,16800.0,49.899,49.9057,49.8923,49.8923,16800.0
2013-05-08 11:45:00,74.21,74.23,74.2,74.21,27800.0,49.8923,49.9057,49.8856,49.8923,27800.0
2013-05-08 11:50:00,74.21,74.26,74.2,74.22,69000.0,49.8923,49.9259,49.8856,49.899,69000.0
2013-05-08 11:55:00,74.22,74.25,74.19,74.24,23600.0,49.899,49.9192,49.8789,49.9125,23600.0
2013-05-08 12:00:00,74.24,74.3,74.24,74.29,28000.0,49.9125,49.9528,49.9125,49.9461,28000.0
2013-05-08 12:05:00,74.29,74.31,74.28,74.3,14500.0,49.9461,49.9595,49.9394,49.9528,14500.0
2013-05-08 12:10:00,74.31,74.31,74.27,74.27,10000.0,49.9595,49.9595,49.9326,49.9326,10000.0
2013-05-08 12:15:00,74.27,74.27,74.24,74.24,33700.0,49.9326,49.9326,49.9125,49.9125,33700.0
2013-05-08 12:20:00,74.24,74.28,74.23,74.27,38800.0,49.9125,49.9394,49.9057,49.9326,38800.0
2013-05-08 12:25:00,74.26,74.26,74.23,74.25,26400.0,49.9259,49.9259,49.9057,49.9192,26400.0
2013-05-08 12:30:00,74.24,74.24,74.19,74.2,41200.0,49.9125,49.9125,49.8789,49.8856,41200.0
2013-05-08 12:35:00,74.2,74.26,74.2,74.21,125300.0,49.8856,49.9259,49.8856,49.8923,125300.0
2013-05-08 12:40:00,74.21,74.23,74.18,74.21,51300.0,49.8923,49.9057,49.8721,49.8923,51300.0
2013-05-08 12:45:00,74.21,74.23,74.19,74.22,23500.0,49.8923,49.9057,49.8789,49.899,23500.0
2013-05-08 12:50:00,74.22,74.23,74.19,74.19,56700.0,49.899,49.9057,49.8789,49.8789,56700.0
2013-05-08 12:55:00,74.19,74.21,74.17,74.2,30300.0,49.8789,49.8923,49.8654,49.8856,30300.0
2013-05-08 13:00:00,74.2,74.21,74.19,74.19,16000.0,49.8856,49.8923,49.8789,49.8789,16000.0
2013-05-08 13:05:00,74.2,74.2,74.17,74.17,31300.0,49.8856,49.8856,49.8654,49.8654,31300.0
2013-05-08 13:10:00,74.17,74.19,74.15,74.15,98300.0,49.8654,49.8789,49.852,49.852,98300.0
2013-05-08 13:15:00,74.15,74.17,74.14,74.15,25600.0,49.852,49.8654,49.8452,49.852,25600.0
2013-05-08 13:20:00,74.16,74.16,74.1,74.12,85900.0,49.8587,49.8587,49.8183,49.8318,85900.0
2013-05-08 13:25:00,74.12,74.13,74.08,74.1,30700.0,49.8318,49.8385,49.8049,49.8183,30700.0
2013-05-08 13:30:00,74.1,74.13,74.09,74.12,30400.0,49.8183,49.8385,49.8116,49.8318,30400.0
2013-05-08 13:35:00,74.12,74.13,74.08,74.09,58900.0,49.8318,49.8385,49.8049,49.8116,58900.0
2013-05-08 13:40:00,74.08,74.08,74.06,74.06,35600.0,49.8049,49.8049,49.7915,49.7915,35600.0
2013-05-08 13:45:00,74.06,74.07,74.05,74.06,22100.0,49.7915,49.7982,49.7847,49.7915,22100.0
2013-05-08 13:50:00,74.06,74.06,74.03,74.04,42100.0,49.7915,49.7915,49.7713,49.778,42100.0
2013-05-08 13:55:00,74.03,74.03,73.98,73.98,37400.0,49.7713,49.7713,49.7377,49.7377,37400.0
2013-05-08 14:00:00,73.98,73.99,73.97,73.99,99600.0,49.7377,49.7444,49.7309,49.7444,99600.0
2013-05-08 14:05:00,73.99,74.01,73.97,73.98,20600.0,49.7444,49.7578,49.7309,49.7377,20600.0
2013-05-08 14:10:00,73.97,73.98,73.93,73.94,53900.0,49.7309,49.7377,49.7041,49.7108,53900.0
2013-05-08 14:15:00,73.94,73.95,73.92,73.93,40400.0,49.7108,49.7175,49.6973,49.7041,40400.0
2013-05-08 14:20:00,73.92,73.94,73.92,73.93,23800.0,49.6973,49.7108,49.6973,49.7041,23800.0
2013-05-08 14:25:00,73.92,73.97,73.92,73.97,25300.0,49.6973,49.7309,49.6973,49.7309,25300.0
2013-05-08 14:30:00,73.97,73.97,73.92,73.92,92700.0,49.7309,49.7309,49.6973,49.6973,92700.0
2013-05-08 14:35:00,73.92,73.92,73.83,73.89,177800.0,49.6973,49.6973,49.6368,49.6772,177800.0
2013-05-08 14:40:00,73.89,73.89,73.85,73.88,33100.0,49.6772,49.6772,49.6503,49.6704,33100.0
2013-05-08 14:45:00,73.88,73.93,73.83,73.92,61500.0,49.6704,49.7041,49.6368,49.6973,61500.0
2013-05-08 14:50:00,73.93,73.95,73.91,73.94,69800.0,49.7041,49.7175,49.6906,49.7108,69800.0
2013-05-08 14:55:00,73.94,73.95,73.92,73.92,40400.0,49.7108,49.7175,49.6973,49.6973,40400.0
2013-05-08 15:00:00,73.91,73.95,73.91,73.95,23300.0,49.6906,49.7175,49.6906,49.7175,23300.0
2013-05-08 15:05:00,73.95,73.96,73.94,73.96,34600.0,49.7175,49.7242,49.7108,49.7242,34600.0
2013-05-08 15:10:00,73.95,73.99,73.95,73.98,51900.0,49.7175,49.7444,49.7175,49.7377,51900.0
2013-05-08 15:15:00,73.98,74.03,73.98,74.03,94500.0,49.7377,49.7713,49.7377,49.7713,94500.0
2013-05-08 15:20:00,74.03,74.08,74.03,74.07,103400.0,49.7713,49.8049,49.7713,49.7982,103400.0
2013-05-08 15:25:00,74.08,74.13,74.08,74.1,104600.0,49.8049,49.8385,49.8049,49.8183,104600.0
2013-05-08 15:30:00,74.09,74.11,74.06,74.06,51600.0,49.8116,49.8251,49.7915,49.7915,51600.0
2013-05-08 15:35:00,74.06,74.08,74.05,74.05,26000.0,49.7915,49.8049,49.7847,49.7847,26000.0
2013-05-08 15:40:00,74.05,74.08,74.05,74.06,68400.0,49.7847,49.8049,49.7847,49.7915,68400.0
2013-05-08 15:45:00,74.06,74.12,74.06,74.08,156800.0,49.7915,49.8318,49.7915,49.8049,156800.0
2013-05-08 15:50:00,74.09,74.13,74.07,74.09,335000.0,49.8116,49.8385,49.7982,49.8116,335000.0
2013-05-08 15:55:00,74.08,74.25,74.08,74.2,495600.0,49.8049,49.9192,49.8049,49.8856,495600.0
2013-05-09 09:30:00,74.2,74.25,74.07,74.19,63600.0,49.8856,49.9192,49.7982,49.8789,63600.0
2013-05-09 09:35:00,74.19,74.19,73.94,73.96,212500.0,49.8789,49.8789,49.7108,49.7242,212500.0
2013-05-09 09:40:00,73.96,74.12,73.95,74.06,226100.0,49.7242,49.8318,49.7175,49.7915,226100.0
2013-05-09 09:45:00,74.06,74.09,73.95,73.95,155500.0,49.7915,49.8116,49.7175,49.7175,155500.0
2013-05-09 09:50:00,73.95,73.96,73.82,73.86,170900.0,49.7175,49.7242,49.6301,49.657,170900.0
2013-05-09 09:55:00,73.87,73.89,73.83,73.86,104000.0,49.6637,49.6772,49.6368,49.657,104000.0
2013-05-09 10:00:00,73.86,73.87,73.82,73.82,58000.0,49.657,49.6637,49.6301,49.6301,58000.0
2013-05-09 10:05:00,73.82,73.85,73.79,73.84,63700.0,49.6301,49.6503,49.6099,49.6435,63700.0
2013-05-09 10:10:00,73.85,73.87,73.81,73.83,48000.0,49.6503,49.6637,49.6234,49.6368,48000.0
2013-05-09 10:15:00,73.83,73.85,73.73,73.74,98400.0,49.6368,49.6503,49.5696,49.5763,98400.0
2013-05-09 10:20:00,73.74,73.76,73.68,73.68,241100.0,49.5763,49.5898,49.536,49.536,241100.0
2013-05-09 10:25:00,73.68,73.72,73.67,73.69,117400.0,49.536,49.5629,49.5293,49.5427,117400.0
2013-05-09 10:30:00,73.69,73.78,73.67,73.77,204500.0,49.5427,49.6032,49.5293,49.5965,204500.0
2013-05-09 10:35:00,73.78,73.85,73.78,73.85,81500.0,49.6032,49.6503,49.6032,49.6503,81500.0
2013-05-09 10:40:00,73.85,73.87,73.83,73.87,201800.0,49.6503,49.6637,49.6368,49.6637,201800.0
2013-05-09 10:45:00,73.86,73.94,73.86,73.92,69500.0,49.657,49.7108,49.657,49.6973,69500.0
2013-05-09 10:50:00,73.92,73.94,73.89,73.9,52900.0,49.6973,49.7108,49.6772,49.6839,52900.0
2013-05-09 10:55:00,73.91,73.98,73.91,73.95,83700.0,49.6906,49.7377,49.6906,49.7175,83700.0
2013-05-09 11:00:00,73.94,74.0,73.93,73.94,53400.0,49.7108,49.7511,49.7041,49.7108,53400.0
2013-05-09 11:05:00,73.94,73.94,73.89,73.92,20100.0,49.7108,49.7108,49.6772,49.6973,20100.0
2013-05-09 11:10:00,73.92,73.94,73.86,73.86,53600.0,49.6973,49.7108,49.657,49.657,53600.0
2013-05-09 11:15:00,73.87,73.87,73.82,73.84,22400.0,49.6637,49.6637,49.6301,49.6435,22400.0
2013-05-09 11:20:00,73.84,73.87,73.82,73.82,18000.0,49.6435,49.6637,49.6301,49.6301,18000.0
2013-05-09 11:25:00,73.82,73.88,73.82,73.87,19600.0,49.6301,49.6704,49.6301,49.6637,19600.0
2013-05-09 11:30:00,73.86,73.9,73.84,73.85,65300.0,49.657,49.6839,49.6435,49.6503,65300.0
2013-05-09 11:35:00,73.85,73.85,73.82,73.83,13900.0,49.6503,49.6503,49.6301,49.6368,13900.0
2013-05-09 11:40:00,73.84,73.89,73.84,73.88,49700.0,49.6435,49.6772,49.6435,49.6704,49700.0
2013-05-09 11:45:00,73.88,73.91,73.87,73.91,59700.0,49.6704,49.6906,49.6637,49.6906,59700.0
2013-05-09 11:50:00,73.91,73.91,73.88,73.89,16200.0,49.6906,49.6906,49.6704,49.6772,16200.0
2013-05-09 11:55:00,73.88,73.9,73.86,73.86,37600.0,49.6704,49.6839,49.657,49.657,37600.0
2013-05-09 12:00:00,73.87,73.87,73.83,73.83,33000.0,49.6637,49.6637,49.6368,49.6368,33000.0
2013-05-09 12:05:00,73.83,73.84,73.8,73.84,25100.0,49.6368,49.6435,49.6167,49.6435,25100.0
2013-05-09 12:10:00,73.85,73.86,73.82,73.83,30100.0,49.6503,49.657,49.6301,49.6368,30100.0
2013-05-09 12:15:00,73.83,73.87,73.82,73.85,38200.0,49.6368,49.6637,49.6301,49.6503,38200.0
2013-05-09 12:20:00,73.85,73.87,73.81,73.87,36700.0,49.6503,49.6637,49.6234,49.6637,36700.0
2013-05-09 12:25:00,73.87,73.87,73.83,73.85,15600.0,49.6637,49.6637,49.6368,49.6503,15600.0
2013-05-09 12:30:00,73.85,73.87,73.84,73.87,19000.0,49.6503,49.6637,49.6435,49.6637,19000.0
2013-05-09 12:35:00,73.87,73.95,73.86,73.95,36100.0,49.6637,49.7175,49.657,49.7175,36100.0
2013-05-09 12:40:00,73.96,73.97,73.94,73.97,18700.0,49.7242,49.7309,49.7108,49.7309,18700.0
2013-05-09 12:45:00,73.97,73.98,73.95,73.97,8300.0,49.7309,49.7377,49.7175,49.7309,8300.0
2013-05-09 12:50:00,73.96,73.98,73.94,73.95,34100.0,49.7242,49.7377,49.7108,49.7175,34100.0
2013-05-09 12:55:00,73.95,74.03,73.94,74.02,50800.0,49.7175,49.7713,49.7108,49.7646,50800.0
2013-05-09 13:00:00,74.02,74.02,73.98,74.01,46000.0,49.7646,49.7646,49.7377,49.7578,46000.0
2013-05-09 13:05:00,74.01,74.02,73.99,73.99,12400.0,49.7578,49.7646,49.7444,49.7444,12400.0
2013-05-09 13:10:00,73.99,73.99,73.95,73.96,66400.0,49.7444,49.7444,49.7175,49.7242,66400.0
2013-05-09 13:15:00,73.96,73.98,73.96,73.98,36200.0,49.7242,49.7377,49.7242,49.7377,36200.0
2013-05-09 13:20:00,73.99,74.0,73.98,74.0,58000.0,49.7444,49.7511,49.7377,49.7511,58000.0
2013-05-09 13:25:00,74.0,74.0,73.96,73.97,22400.0,49.7511,49.7511,49.7242,49.7309,22400.0
2013-05-09 13:30:00,73.98,74.03,73.98,74.03,48100.0,49.7377,49.7713,49.7377,49.7713,48100.0
2013-05-09 13:35:00,74.02,74.03,74.0,74.02,48200.0,49.7646,49.7713,49.7511,49.7646,48200.0
2013-05-09 13:40:00,74.02,74.07,74.01,74.07,87900.0,49.7646,49.7982,49.7578,49.7982,87900.0
2013-05-09 13:45:00,74.07,74.07,74.03,74.03,53800.0,49.7982,49.7982,49.7713,49.7713,53800.0
2013-05-09 13:50:00,74.03,74.04,74.01,74.02,25400.0,49.7713,49.778,49.7578,49.7646,25400.0
2013-05-09 13:55:00,74.03,74.08,74.02,74.05,35500.0,49.7713,49.8049,49.7646,49.7847,35500.0
2013-05-09 14:00:00,74.05,74.05,74.01,74.01,16100.0,49.7847,49.7847,49.7578,49.7578,16100.0
2013-05-09 14:05:00,74.02,74.03,73.98,73.98,74000.0,49.7646,49.7713,49.7377,49.7377,74000.0
2013-05-09 14:10:00,73.97,73.98,73.93,73.94,12700.0,49.7309,49.7377,49.7041,49.7108,12700.0
2013-05-09 14:15:00,73.93,73.94,73.91,73.92,16700.0,49.7041,49.7108,49.6906,49.6973,16700.0
2013-05-09 14:20:00,73.92,73.93,73.88,73.93,38200.0,49.6973,49.7041,49.6704,49.7041,38200.0
2013-05-09 14:25:00,73.92,73.96,73.91,73.94,38000.0,49.6973,49.7242,49.6906,49.7108,38000.0
2013-05-09 14:30:00,73.95,73.97,73.94,73.94,30300.0,49.7175,49.7309,49.7108,49.7108,30300.0
2013-05-09 14:35:00,73.94,73.94,73.87,73.88,43600.0,49.7108,49.7108,49.6637,49.6704,43600.0
2013-05-09 14:40:00,73.87,73.89,73.85,73.87,40700.0,49.6637,49.6772,49.6503,49.6637,40700.0
2013-05-09 14:45:00,73.87,73.88,73.83,73.86,29900.0,49.6637,49.6704,49.6368,49.657,29900.0
2013-05-09 14:50:00,73.85,73.88,73.83,73.86,31800.0,49.6503,49.6704,49.6368,49.657,31800.0
2013-05-09 14:55:00,73.85,73.85,73.77,73.79,39200.0,49.6503,49.6503,49.5965,49.6099,39200.0
2013-05-09 15:00:00,73.8,73.82,73.69,73.8,184600.0,49.6167,49.6301,49.5427,49.6167,184600.0
2013-05-09 15:05:00,73.79,73.81,73.77,73.77,31700.0,49.6099,49.6234,49.5965,49.5965,31700.0
2013-05-09 15:10:00,73.77,73.81,73.76,73.76,37100.0,49.5965,49.6234,49.5898,49.5898,37100.0
2013-05-09 15:15:00,73.76,73.81,73.74,73.8,91900.0,49.5898,49.6234,49.5763,49.6167,91900.0
2013-05-09 15:20:00,73.8,73.84,73.78,73.83,71200.0,49.6167,49.6435,49.6032,49.6368,71200.0
2013-05-09 15:25:00,73.83,73.85,73.81,73.82,56500.0,49.6368,49.6503,49.6234,49.6301,56500.0
2013-05-09 15:30:00,73.82,73.86,73.81,73.81,41500.0,49.6301,49.657,49.6234,49.6234,41500.0
2013-05-09 15:35:00,73.81,73.84,73.78,73.78,35400.0,49.6234,49.6435,49.6032,49.6032,35400.0
2013-05-09 15:40:00,73.78,73.81,73.75,73.76,42600.0,49.6032,49.6234,49.583,49.5898,42600.0
2013-05-09 15:45:00,73.76,73.76,73.69,73.76,197500.0,49.5898,49.5898,49.5427,49.5898,197500.0
2013-05-09 15:50:00,73.75,73.75,73.62,73.63,410600.0,49.583,49.583,49.4956,49.5024,410600.0
2013-05-09 15:55:00,73.63,73.76,73.6,73.76,1964900.0,49.5024,49.5898,49.4822,49.5898,1964900.0
2013-05-10 09:30:00,73.99,74.0,73.85,73.88,53800.0,49.7444,49.7511,49.6503,49.6704,53800.0
2013-05-10 09:35:00,73.86,73.98,73.79,73.81,74200.0,49.657,49.7377,49.6099,49.6234,74200.0
2013-05-10 09:40:00,73.81,73.83,73.65,73.68,63800.0,49.6234,49.6368,49.5158,49.536,63800.0
2013-05-10 09:45:00,73.69,73.73,73.67,73.72,22600.0,49.5427,49.5696,49.5293,49.5629,22600.0
2013-05-10 09:50:00,73.72,73.77,73.71,73.75,37700.0,49.5629,49.5965,49.5561,49.583,37700.0
2013-05-10 09:55:00,73.76,73.89,73.76,73.88,66000.0,49.5898,49.6772,49.5898,49.6704,66000.0
2013-05-10 10:00:00,73.88,73.96,73.88,73.92,71500.0,49.6704,49.7242,49.6704,49.6973,71500.0
2013-05-10 10:05:00,73.93,73.97,73.9,73.96,151300.0,49.7041,49.7309,49.6839,49.7242,151300.0
2013-05-10 10:10:00,73.96,73.98,73.87,73.87,52900.0,49.7242,49.7377,49.6637,49.6637,52900.0
2013-05-10 10:15:00,73.87,73.92,73.86,73.89,35500.0,49.6637,49.6973,49.657,49.6772,35500.0
2013-05-10 10:20:00,73.88,73.9,73.82,73.84,76900.0,49.6704,49.6839,49.6301,49.6435,76900.0
2013-05-10 10:25:00,73.83,73.86,73.81,73.84,25800.0,49.6368,49.657,49.6234,49.6435,25800.0
2013-05-10 10:30:00,73.84,73.84,73.7,73.7,231400.0,49.6435,49.6435,49.5494,49.5494,231400.0
2013-05-10 10:35:00,73.71,73.71,73.65,73.69,64500.0,49.5561,49.5561,49.5158,49.5427,64500.0
2013-05-10 10:40:00,73.69,73.76,73.69,73.76,41100.0,49.5427,49.5898,49.5427,49.5898,41100.0
2013-05-10 10:45:00,73.77,73.81,73.75,73.77,53100.0,49.5965,49.6234,49.583,49.5965,53100.0
2013-05-10 10:50:00,73.79,73.86,73.78,73.82,124100.0,49.6099,49.657,49.6032,49.6301,124100.0
2013-05-10 10:55:00,73.83,73.91,73.81,73.9,41000.0,49.6368,49.6906,49.6234,49.6839,41000.0
2013-05-10 11:00:00,73.91,73.92,73.86,73.86,64600.0,49.6906,49.6973,49.657,49.657,64600.0
2013-05-10 11:05:00,73.87,73.93,73.87,73.91,38500.0,49.6637,49.7041,49.6637,49.6906,38500.0
2013-05-10 11:10:00,73.91,73.92,73.87,73.88,71900.0,49.6906,49.6973,49.6637,49.6704,71900.0
2013-05-10 11:15:00,73.87,73.87,73.81,73.83,15800.0,49.6637,49.6637,49.6234,49.6368,15800.0
2013-05-10 11:20:00,73.83,73.84,73.77,73.82,58500.0,49.6368,49.6435,49.5965,49.6301,58500.0
2013-05-10 11:25:00,73.81,73.84,73.78,73.84,63400.0,49.6234,49.6435,49.6032,49.6435,63400.0
2013-05-10 11:30:00,73.85,73.87,73.82,73.85,89400.0,49.6503,49.6637,49.6301,49.6503,89400.0
2013-05-10 11:35:00,73.86,73.91,73.86,73.87,142600.0,49.657,49.6906,49.657,49.6637,142600.0
2013-05-10 11:40:00,73.86,73.88,73.84,73.86,121600.0,49.657,49.6704,49.6435,49.657,121600.0
2013-05-10 11:45:00,73.85,73.86,73.83,73.84,114900.0,49.6503,49.657,49.6368,49.6435,114900.0
2013-05-10 11:50:00,73.83,73.83,73.73,73.74,81200.0,49.6368,49.6368,49.5696,49.5763,81200.0
2013-05-10 11:55:00,73.74,73.76,73.71,73.73,37600.0,49.5763,49.5898,49.5561,49.5696,37600.0
2013-05-10 12:00:00,73.73,73.74,73.69,73.7,44800.0,49.5696,49.5763,49.5427,49.5494,44800.0
2013-05-10 12:05:00,73.69,73.72,73.66,73.66,66600.0,49.5427,49.5629,49.5225,49.5225,66600.0
2013-05-10 12:10:00,73.66,73.74,73.66,73.74,35400.0,49.5225,49.5763,49.5225,49.5763,35400.0
2013-05-10 12:15:00,73.73,73.79,73.73,73.79,56800.0,49.5696,49.6099,49.5696,49.6099,56800.0
2013-05-10 12:20:00,73.8,73.81,73.79,73.8,20800.0,49.6167,49.6234,49.6099,49.6167,20800.0
2013-05-10 12:25:00,73.81,73.83,73.81,73.82,52800.0,49.6234,49.6368,49.6234,49.6301,52800.0
2013-05-10 12:30:00,73.82,73.82,73.79,73.79,43100.0,49.6301,49.6301,49.6099,49.6099,43100.0
2013-05-10 12:35:00,73.79,73.8,73.73,73.74,36600.0,49.6099,49.6167,49.5696,49.5763,36600.0
2013-05-10 12:40:00,73.73,73.8,73.73,73.79,42800.0,49.5696,49.6167,49.5696,49.6099,42800.0
2013-05-10 12:45:00,73.8,73.83,73.77,73.77,35300.0,49.6167,49.6368,49.5965,49.5965,35300.0
2013-05-10 12:50:00,73.78,73.84,73.77,73.78,28400.0,49.6032,49.6435,49.5965,49.6032,28400.0
2013-05-10 12:55:00,73.79,73.81,73.78,73.78,15400.0,49.6099,49.6234,49.6032,49.6032,15400.0
2013-05-10 13:00:00,73.77,73.81,73.77,73.77,66400.0,49.5965,49.6234,49.5965,49.5965,66400.0
2013-05-10 13:05:00,73.78,73.81,73.76,73.79,26500.0,49.6032,49.6234,49.5898,49.6099,26500.0
2013-05-10 13:10:00,73.78,73.79,73.72,73.74,25500.0,49.6032,49.6099,49.5629,49.5763,25500.0
2013-05-10 13:15:00,73.73,73.74,73.68,73.7,126800.0,49.5696,49.5763,49.536,49.5494,126800.0
2013-05-10 13:20:00,73.69,73.72,73.68,73.71,43700.0,49.5427,49.5629,49.536,49.5561,43700.0
2013-05-10 13:25:00,73.71,73.81,73.71,73.79,95600.0,49.5561,49.6234,49.5561,49.6099,95600.0
2013-05-10 13:30:00,73.79,73.81,73.77,73.78,36000.0,49.6099,49.6234,49.5965,49.6032,36000.0
2013-05-10 13:35:00,73.78,73.79,73.76,73.76,9200.0,49.6032,49.6099,49.5898,49.5898,9200.0
2013-05-10 13:40:00,73.76,73.8,73.76,73.8,19500.0,49.5898,49.6167,49.5898,49.6167,19500.0
2013-05-10 13:45:00,73.79,73.8,73.76,73.79,23600.0,49.6099,49.6167,49.5898,49.6099,23600.0
2013-05-10 13:50:00,73.79,73.8,73.77,73.79,19700.0,49.6099,49.6167,49.5965,49.6099,19700.0
2013-05-10 13:55:00,73.78,73.8,73.74,73.74,17000.0,49.6032,49.6167,49.5763,49.5763,17000.0
2013-05-10 14:00:00,73.74,73.77,73.74,73.75,21100.0,49.5763,49.5965,49.5763,49.583,21100.0
2013-05-10 14:05:00,73.74,73.78,73.72,73.78,40700.0,49.5763,49.6032,49.5629,49.6032,40700.0
2013-05-10 14:10:00,73.78,73.79,73.76,73.76,37000.0,49.6032,49.6099,49.5898,49.5898,37000.0
2013-05-10 14:15:00,73.76,73.76,73.73,73.75,17300.0,49.5898,49.5898,49.5696,49.583,17300.0
2013-05-10 14:20:00,73.75,73.76,73.73,73.75,13000.0,49.583,49.5898,49.5696,49.583,13000.0
2013-05-10 14:25:00,73.76,73.81,73.76,73.8,15200.0,49.5898,49.6234,49.5898,49.6167,15200.0
2013-05-10 14:30:00,73.8,73.82,73.79,73.81,29600.0,49.6167,49.6301,49.6099,49.6234,29600.0
2013-05-10 14:35:00,73.8,73.8,73.76,73.78,17600.0,49.6167,49.6167,49.5898,49.6032,17600.0
2013-05-10 14:40:00,73.79,73.82,73.78,73.82,21800.0,49.6099,49.6301,49.6032,49.6301,21800.0
2013-05-10 14:45:00,73.82,73.82,73.78,73.79,17500.0,49.6301,49.6301,49.6032,49.6099,17500.0
2013-05-10 14:50:00,73.8,73.8,73.78,73.78,16000.0,49.6167,49.6167,49.6032,49.6032,16000.0
2013-05-10 14:55:00,73.79,73.8,73.76,73.77,28700.0,49.6099,49.6167,49.5898,49.5965,28700.0
2013-05-10 15:00:00,73.77,73.78,73.77,73.78,20400.0,49.5965,49.6032,49.5965,49.6032,20400.0
2013-05-10 15:05:00,73.78,73.8,73.78,73.8,17900.0,49.6032,49.6167,49.6032,49.6167,17900.0
2013-05-10 15:10:00,73.8,73.81,73.78,73.78,43100.0,49.6167,49.6234,49.6032,49.6032,43100.0
2013-05-10 15:15:00,73.78,73.79,73.77,73.77,20100.0,49.6032,49.6099,49.5965,49.5965,20100.0
2013-05-10 15:20:00,73.78,73.81,73.78,73.8,14700.0,49.6032,49.6234,49.6032,49.6167,14700.0
2013-05-10 15:25:00,73.81,73.81,73.76,73.78,44200.0,49.6234,49.6234,49.5898,49.6032,44200.0
2013-05-10 15:30:00,73.78,73.79,73.74,73.79,25700.0,49.6032,49.6099,49.5763,49.6099,25700.0
2013-05-10 15:35:00,73.78,73.79,73.74,73.75,24100.0,49.6032,49.6099,49.5763,49.583,24100.0
2013-05-10 15:40:00,73.75,73.81,73.75,73.8,61900.0,49.583,49.6234,49.583,49.6167,61900.0
2013-05-10 15:45:00,73.8,73.84,73.8,73.84,184700.0,49.6167,49.6435,49.6167,49.6435,184700.0
2013-05-10 15:50:00,73.84,73.85,73.8,73.8,131500.0,49.6435,49.6503,49.6167,49.6167,131500.0
2013-05-10 15:55:00,73.81,73.86,73.81,73.84,245800.0,49.6234,49.657,49.6234,49.6435,245800.0
2013-05-13 09:30:00,73.84,73.91,73.8,73.88,82100.0,49.6435,49.6906,49.6167,49.6704,82100.0
2013-05-13 09:35:00,73.86,73.87,73.78,73.81,38700.0,49.657,49.6637,49.6032,49.6234,38700.0
2013-05-13 09:40:00,73.85,73.89,73.8,73.82,55200.0,49.6503,49.6772,49.6167,49.6301,55200.0
2013-05-13 09:45:00,73.82,73.89,73.81,73.87,47200.0,49.6301,49.6772,49.6234,49.6637,47200.0
2013-05-13 09:50:00,73.87,73.87,73.67,73.7,113600.0,49.6637,49.6637,49.5293,49.5494,113600.0
2013-05-13 09:55:00,73.7,73.75,73.68,73.74,90200.0,49.5494,49.583,49.536,49.5763,90200.0
2013-05-13 10:00:00,73.74,73.76,73.65,73.74,104100.0,49.5763,49.5898,49.5158,49.5763,104100.0
2013-05-13 10:05:00,73.74,73.82,73.72,73.79,76100.0,49.5763,49.6301,49.5629,49.6099,76100.0
2013-05-13 10:10:00,73.79,73.84,73.77,73.82,61200.0,49.6099,49.6435,49.5965,49.6301,61200.0
2013-05-13 10:15:00,73.83,73.83,73.74,73.78,56700.0,49.6368,49.6368,49.5763,49.6032,56700.0
2013-05-13 10:20:00,73.78,73.78,73.71,73.71,28000.0,49.6032,49.6032,49.5561,49.5561,28000.0
2013-05-13 10:25:00,73.7,73.75,73.68,73.73,28000.0,49.5494,49.583,49.536,49.5696,28000.0
2013-05-13 10:30:00,73.72,73.73,73.68,73.69,18000.0,49.5629,49.5696,49.536,49.5427,18000.0
2013-05-13 10:35:00,73.69,73.72,73.67,73.72,22800.0,49.5427,49.5629,49.5293,49.5629,22800.0
2013-05-13 10:40:00,73.72,73.78,73.71,73.76,55900.0,49.5629,49.6032,49.5561,49.5898,55900.0
2013-05-13 10:45:00,73.75,73.79,73.73,73.78,32700.0,49.583,49.6099,49.5696,49.6032,32700.0
2013-05-13 10:50:00,73.78,73.79,73.74,73.75,43100.0,49.6032,49.6099,49.5763,49.583,43100.0
2013-05-13 10:55:00,73.74,73.77,73.74,73.75,25400.0,49.5763,49.5965,49.5763,49.583,25400.0
2013-05-13 11:00:00,73.75,73.76,73.72,73.72,17300.0,49.583,49.5898,49.5629,49.5629,17300.0
2013-05-13 11:05:00,73.73,73.77,73.71,73.75,26400.0,49.5696,49.5965,49.5561,49.583,26400.0
2013-05-13 11:10:00,73.75,73.77,73.73,73.75,19700.0,49.583,49.5965,49.5696,49.583,19700.0
2013-05-13 11:15:00,73.75,73.76,73.72,73.74,36200.0,49.583,49.5898,49.5629,49.5763,36200.0
2013-05-13 11:20:00,73.73,73.74,73.7,73.73,54200.0,49.5696,49.5763,49.5494,49.5696,54200.0
2013-05-13 11:25:00,73.72,73.77,73.7,73.76,26100.0,49.5629,49.5965,49.5494,49.5898,26100.0
2013-05-13 11:30:00,73.76,73.83,73.75,73.82,49100.0,49.5898,49.6368,49.583,49.6301,49100.0
2013-05-13 11:35:00,73.81,73.85,73.81,73.83,66000.0,49.6234,49.6503,49.6234,49.6368,66000.0
2013-05-13 11:40:00,73.84,73.84,73.77,73.77,63900.0,49.6435,49.6435,49.5965,49.5965,63900.0
2013-05-13 11:45:00,73.77,73.77,73.7,73.74,130400.0,49.5965,49.5965,49.5494,49.5763,130400.0
2013-05-13 11:50:00,73.74,73.75,73.71,73.73,115600.0,49.5763,49.583,49.5561,49.5696,115600.0
2013-05-13 11:55:00,73.73,73.77,73.72,73.77,29300.0,49.5696,49.5965,49.5629,49.5965,29300.0
2013-05-13 12:00:00,73.78,73.85,73.77,73.85,23400.0,49.6032,49.6503,49.5965,49.6503,23400.0
2013-05-13 12:05:00,73.86,73.93,73.85,73.93,39600.0,49.657,49.7041,49.6503,49.7041,39600.0
2013-05-13 12:10:00,73.93,73.97,73.92,73.96,19500.0,49.7041,49.7309,49.6973,49.7242,19500.0
2013-05-13 12:15:00,73.97,73.98,73.92,73.95,120600.0,49.7309,49.7377,49.6973,49.7175,120600.0
2013-05-13 12:20:00,73.95,73.98,73.94,73.97,20500.0,49.7175,49.7377,49.7108,49.7309,20500.0
2013-05-13 12:25:00,73.96,73.97,73.92,73.94,26200.0,49.7242,49.7309,49.6973,49.7108,26200.0
2013-05-13 12:30:00,73.94,73.97,73.93,73.96,35400.0,49.7108,49.7309,49.7041,49.7242,35400.0
2013-05-13 12:35:00,73.96,73.97,73.95,73.96,8700.0,49.7242,49.7309,49.7175,49.7242,8700.0
2013-05-13 12:40:00,73.96,73.97,73.94,73.95,5700.0,49.7242,49.7309,49.7108,49.7175,5700.0
2013-05-13 12:45:00,73.94,73.96,73.93,73.96,46100.0,49.7108,49.7242,49.7041,49.7242,46100.0
2013-05-13 12:50:00,73.95,73.96,73.94,73.94,64500.0,49.7175,49.7242,49.7108,49.7108,64500.0
2013-05-13 12:55:00,73.94,73.95,73.94,73.95,31500.0,49.7108,49.7175,49.7108,49.7175,31500.0
2013-05-13 13:00:00,73.96,73.97,73.95,73.97,20100.0,49.7242,49.7309,49.7175,49.7309,20100.0
2013-05-13 13:05:00,73.96,73.97,73.95,73.96,21900.0,49.7242,49.7309,49.7175,49.7242,21900.0
2013-05-13 13:10:00,73.96,74.01,73.96,74.01,61500.0,49.7242,49.7578,49.7242,49.7578,61500.0
2013-05-13 13:15:00,74.01,74.02,74.0,74.02,27600.0,49.7578,49.7646,49.7511,49.7646,27600.0
2013-05-13 13:20:00,74.02,74.02,74.01,74.02,15200.0,49.7646,49.7646,49.7578,49.7646,15200.0
2013-05-13 13:25:00,74.01,74.03,73.99,74.02,62600.0,49.7578,49.7713,49.7444,49.7646,62600.0
2013-05-13 13:30:00,74.01,74.02,73.99,74.01,57700.0,49.7578,49.7646,49.7444,49.7578,57700.0
2013-05-13 13:35:00,74.01,74.01,73.98,73.98,50700.0,49.7578,49.7578,49.7377,49.7377,50700.0
2013-05-13 13:40:00,73.98,73.99,73.95,73.95,22800.0,49.7377,49.7444,49.7175,49.7175,22800.0
2013-05-13 13:45:00,73.95,73.97,73.92,73.92,26900.0,49.7175,49.7309,49.6973,49.6973,26900.0
2013-05-13 13:50:00,73.93,73.93,73.92,73.93,15400.0,49.7041,49.7041,49.6973,49.7041,15400.0
2013-05-13 13:55:00,73.94,73.95,73.92,73.93,23900.0,49.7108,49.7175,49.6973,49.7041,23900.0
2013-05-13 14:00:00,73.93,73.96,73.91,73.96,17700.0,49.7041,49.7242,49.6906,49.7242,17700.0
2013-05-13 14:05:00,73.96,73.96,73.93,73.94,30100.0,49.7242,49.7242,49.7041,49.7108,30100.0
2013-05-13 14:10:00,73.94,73.95,73.88,73.89,15100.0,49.7108,49.7175,49.6704,49.6772,15100.0
2013-05-13 14:15:00,73.88,73.9,73.86,73.86,80300.0,49.6704,49.6839,49.657,49.657,80300.0
2013-05-13 14:20:00,73.87,73.9,73.85,73.9,30800.0,49.6637,49.6839,49.6503,49.6839,30800.0
2013-05-13 14:25:00,73.9,73.92,73.89,73.91,11700.0,49.6839,49.6973,49.6772,49.6906,11700.0
2013-05-13 14:30:00,73.91,73.97,73.9,73.97,68100.0,49.6906,49.7309,49.6839,49.7309,68100.0
2013-05-13 14:35:00,73.96,73.97,73.95,73.95,24000.0,49.7242,49.7309,49.7175,49.7175,24000.0
2013-05-13 14:40:00,73.96,73.97,73.95,73.95,14600.0,49.7242,49.7309,49.7175,49.7175,14600.0
2013-05-13 14:45:00,73.95,73.95,73.92,73.95,30300.0,49.7175,49.7175,49.6973,49.7175,30300.0
2013-05-13 14:50:00,73.95,73.96,73.94,73.96,17700.0,49.7175,49.7242,49.7108,49.7242,17700.0
2013-05-13 14:55:00,73.95,73.97,73.94,73.97,12200.0,49.7175,49.7309,49.7108,49.7309,12200.0
2013-05-13 15:00:00,73.97,74.0,73.96,73.97,64200.0,49.7309,49.7511,49.7242,49.7309,64200.0
2013-05-13 15:05:00,73.97,73.99,73.94,73.96,23600.0,49.7309,49.7444,49.7108,49.7242,23600.0
2013-05-13 15:10:00,73.95,73.95,73.89,73.89,62500.0,49.7175,49.7175,49.6772,49.6772,62500.0
2013-05-13 15:15:00,73.89,73.94,73.88,73.94,11600.0,49.6772,49.7108,49.6704,49.7108,11600.0
2013-05-13 15:20:00,73.93,73.93,73.87,73.89,143100.0,49.7041,49.7041,49.6637,49.6772,143100.0
2013-05-13 15:25:00,73.89,73.9,73.86,73.88,45000.0,49.6772,49.6839,49.657,49.6704,45000.0
2013-05-13 15:30:00,73.88,73.88,73.86,73.88,32400.0,49.6704,49.6704,49.657,49.6704,32400.0
2013-05-13 15:35:00,73.88,73.91,73.87,73.9,42000.0,49.6704,49.6906,49.6637,49.6839,42000.0
2013-05-13 15:40:00,73.9,73.91,73.83,73.83,60400.0,49.6839,49.6906,49.6368,49.6368,60400.0
2013-05-13 15:45:00,73.85,73.91,73.84,73.86,87900.0,49.6503,49.6906,49.6435,49.657,87900.0
2013-05-13 15:50:00,73.86,73.89,73.84,73.88,176400.0,49.657,49.6772,49.6435,49.6704,176400.0
2013-05-13 15:55:00,73.88,73.98,73.87,73.98,297300.0,49.6704,49.7377,49.6637,49.7377,297300.0
2013-05-14 09:30:00,74.03,74.25,74.03,74.19,70300.0,49.7713,49.9192,49.7713,49.8789,70300.0
2013-05-14 09:35:00,74.18,74.3,74.16,74.28,107000.0,49.8721,49.9528,49.8587,49.9394,107000.0
2013-05-14 09:40:00,74.28,74.37,74.28,74.28,110500.0,49.9394,49.9999,49.9394,49.9394,110500.0
2013-05-14 09:45:00,74.28,74.28,74.22,74.24,60100.0,49.9394,49.9394,49.899,49.9125,60100.0
2013-05-14 09:50:00,74.25,74.29,74.22,74.25,98200.0,49.9192,49.9461,49.899,49.9192,98200.0
2013-05-14 09:55:00,74.25,74.25,74.16,74.18,78300.0,49.9192,49.9192,49.8587,49.8721,78300.0
2013-05-14 10:00:00,74.19,74.28,74.18,74.21,104300.0,49.8789,49.9394,49.8721,49.8923,104300.0
2013-05-14 10:05:00,74.22,74.27,74.18,74.19,172700.0,49.899,49.9326,49.8721,49.8789,172700.0
2013-05-14 10:10:00,74.2,74.3,74.2,74.3,57900.0,49.8856,49.9528,49.8856,49.9528,57900.0
2013-05-14 10:15:00,74.3,74.34,74.28,74.29,50400.0,49.9528,49.9797,49.9394,49.9461,50400.0
2013-05-14 10:20:00,74.28,74.28,74.25,74.26,38100.0,49.9394,49.9394,49.9192,49.9259,38100.0
2013-05-14 10:25:00,74.26,74.35,74.26,74.35,50200.0,49.9259,49.9864,49.9259,49.9864,50200.0
2013-05-14 10:30:00,74.35,74.39,74.33,74.38,107300.0,49.9864,50.0133,49.973,50.0066,107300.0
2013-05-14 10:35:00,74.38,74.42,74.35,74.4,102500.0,50.0066,50.0335,49.9864,50.02,102500.0
2013-05-14 10:40:00,74.4,74.43,74.38,74.4,24000.0,50.02,50.0402,50.0066,50.02,24000.0
2013-05-14 10:45:00,74.41,74.45,74.41,74.43,63400.0,50.0268,50.0537,50.0268,50.0402,63400.0
2013-05-14 10:50:00,74.42,74.43,74.4,74.41,51000.0,50.0335,50.0402,50.02,50.0268,51000.0
2013-05-14 10:55:00,74.41,74.42,74.38,74.4,27400.0,50.0268,50.0335,50.0066,50.02,27400.0
2013-05-14 11:00:00,74.4,74.43,74.4,74.4,36200.0,50.02,50.0402,50.02,50.02,36200.0
2013-05-14 11:05:00,74.42,74.44,74.41,74.44,34300.0,50.0335,50.0469,50.0268,50.0469,34300.0
2013-05-14 11:10:00,74.44,74.44,74.4,74.44,107000.0,50.0469,50.0469,50.02,50.0469,107000.0
2013-05-14 11:15:00,74.43,74.44,74.4,74.43,21600.0,50.0402,50.0469,50.02,50.0402,21600.0
2013-05-14 11:20:00,74.43,74.45,74.41,74.44,108100.0,50.0402,50.0537,50.0268,50.0469,108100.0
2013-05-14 11:25:00,74.43,74.44,74.39,74.4,40200.0,50.0402,50.0469,50.0133,50.02,40200.0
2013-05-14 11:30:00,74.4,74.45,74.4,74.43,41900.0,50.02,50.0537,50.02,50.0402,41900.0
2013-05-14 11:35:00,74.43,74.46,74.43,74.46,41700.0,50.0402,50.0604,50.0402,50.0604,41700.0
2013-05-14 11:40:00,74.45,74.46,74.42,74.46,20800.0,50.0537,50.0604,50.0335,50.0604,20800.0
2013-05-14 11:45:00,74.45,74.49,74.44,74.45,61500.0,50.0537,50.0805,50.0469,50.0537,61500.0
2013-05-14 11:50:00,74.45,74.46,74.43,74.45,22400.0,50.0537,50.0604,50.0402,50.0537,22400.0
2013-05-14 11:55:00,74.45,74.47,74.45,74.47,33500.0,50.0537,50.0671,50.0537,50.0671,33500.0
2013-05-14 12:00:00,74.46,74.46,74.45,74.45,29500.0,50.0604,50.0604,50.0537,50.0537,29500.0
2013-05-14 12:05:00,74.45,74.46,74.45,74.45,36100.0,50.0537,50.0604,50.0537,50.0537,36100.0
2013-05-14 12:10:00,74.45,74.45,74.44,74.45,47000.0,50.0537,50.0537,50.0469,50.0537,47000.0
2013-05-14 12:15:00,74.45,74.45,74.4,74.4,196900.0,50.0537,50.0537,50.02,50.02,196900.0
2013-05-14 12:20:00,74.4,74.4,74.34,74.34,64400.0,50.02,50.02,49.9797,49.9797,64400.0
2013-05-14 12:25:00,74.34,74.34,74.31,74.32,82300.0,49.9797,49.9797,49.9595,49.9663,82300.0
2013-05-14 12:30:00,74.31,74.32,74.29,74.3,33900.0,49.9595,49.9663,49.9461,49.9528,33900.0
2013-05-14 12:35:00,74.29,74.3,74.28,74.29,78800.0,49.9461,49.9528,49.9394,49.9461,78800.0
2013-05-14 12:40:00,74.29,74.29,74.26,74.28,46400.0,49.9461,49.9461,49.9259,49.9394,46400.0
2013-05-14 12:45:00,74.28,74.3,74.26,74.3,72200.0,49.9394,49.9528,49.9259,49.9528,72200.0
2013-05-14 12:50:00,74.3,74.32,74.29,74.32,7700.0,49.9528,49.9663,49.9461,49.9663,7700.0
2013-05-14 12:55:00,74.32,74.32,74.3,74.3,65600.0,49.9663,49.9663,49.9528,49.9528,65600.0
2013-05-14 13:00:00,74.31,74.34,74.3,74.33,27400.0,49.9595,49.9797,49.9528,49.973,27400.0
2013-05-14 13:05:00,74.33,74.36,74.33,74.35,13200.0,49.973,49.9931,49.973,49.9864,13200.0
2013-05-14 13:10:00,74.35,74.35,74.33,74.33,15300.0,49.9864,49.9864,49.973,49.973,15300.0
2013-05-14 13:15:00,74.33,74.37,74.33,74.35,16700.0,49.973,49.9999,49.973,49.9864,16700.0
2013-05-14 13:20:00,74.34,74.36,74.33,74.33,32300.0,49.9797,49.9931,49.973,49.973,32300.0
2013-05-14 13:25:00,74.33,74.35,74.33,74.34,13000.0,49.973,49.9864,49.973,49.9797,13000.0
2013-05-14 13:30:00,74.34,74.39,74.34,74.38,17100.0,49.9797,50.0133,49.9797,50.0066,17100.0
2013-05-14 13:35:00,74.38,74.39,74.36,74.38,16000.0,50.0066,50.0133,49.9931,50.0066,16000.0
2013-05-14 13:40:00,74.37,74.38,74.36,74.36,7200.0,49.9999,50.0066,49.9931,49.9931,7200.0
2013-05-14 13:45:00,74.36,74.38,74.35,74.36,23200.0,49.9931,50.0066,49.9864,49.9931,23200.0
2013-05-14 13:50:00,74.37,74.37,74.26,74.28,81300.0,49.9999,49.9999,49.9259,49.9394,81300.0
2013-05-14 13:55:00,74.27,74.27,74.23,74.26,21600.0,49.9326,49.9326,49.9057,49.9259,21600.0
2013-05-14 14:00:00,74.25,74.25,74.2,74.2,23400.0,49.9192,49.9192,49.8856,49.8856,23400.0
2013-05-14 14:05:00,74.21,74.26,74.2,74.25,19100.0,49.8923,49.9259,49.8856,49.9192,19100.0
2013-05-14 14:10:00,74.25,74.28,74.24,74.28,13500.0,49.9192,49.9394,49.9125,49.9394,13500.0
2013-05-14 14:15:00,74.28,74.3,74.27,74.29,18100.0,49.9394,49.9528,49.9326,49.9461,18100.0
2013-05-14 14:20:00,74.28,74.29,74.25,74.26,19300.0,49.9394,49.9461,49.9192,49.9259,19300.0
2013-05-14 14:25:00,74.25,74.3,74.25,74.29,18400.0,49.9192,49.9528,49.9192,49.9461,18400.0
2013-05-14 14:30:00,74.29,74.3,74.26,74.26,26400.0,49.9461,49.9528,49.9259,49.9259,26400.0
2013-05-14 14:35:00,74.27,74.33,74.26,74.31,28300.0,49.9326,49.973,49.9259,49.9595,28300.0
2013-05-14 14:40:00,74.32,74.32,74.27,74.28,16900.0,49.9663,49.9663,49.9326,49.9394,16900.0
2013-05-14 14:45:00,74.28,74.28,74.21,74.22,39000.0,49.9394,49.9394,49.8923,49.899,39000.0
2013-05-14 14:50:00,74.22,74.22,74.16,74.18,96000.0,49.899,49.899,49.8587,49.8721,96000.0
2013-05-14 14:55:00,74.18,74.19,74.17,74.19,10300.0,49.8721,49.8789,49.8654,49.8789,10300.0
2013-05-14 15:00:00,74.19,74.27,74.19,74.23,48000.0,49.8789,49.9326,49.8789,49.9057,48000.0
2013-05-14 15:05:00,74.24,74.24,74.2,74.21,24000.0,49.9125,49.9125,49.8856,49.8923,24000.0
2013-05-14 15:10:00,74.21,74.26,74.2,74.24,38800.0,49.8923,49.9259,49.8856,49.9125,38800.0
2013-05-14 15:15:00,74.23,74.26,74.21,74.26,49100.0,49.9057,49.9259,49.8923,49.9259,49100.0
2013-05-14 15:20:00,74.25,74.26,74.23,74.23,28500.0,49.9192,49.9259,49.9057,49.9057,28500.0
2013-05-14 15:25:00,74.22,74.24,74.2,74.2,70700.0,49.899,49.9125,49.8856,49.8856,70700.0
2013-05-14 15:30:00,74.2,74.27,74.2,74.26,122200.0,49.8856,49.9326,49.8856,49.9259,122200.0
2013-05-14 15:35:00,74.26,74.29,74.25,74.27,80900.0,49.9259,49.9461,49.9192,49.9326,80900.0
2013-05-14 15:40:00,74.27,74.31,74.27,74.31,58500.0,49.9326,49.9595,49.9326,49.9595,58500.0
2013-05-14 15:45:00,74.31,74.35,74.31,74.35,91700.0,49.9595,49.9864,49.9595,49.9864,91700.0
2013-05-14 15:50:00,74.34,74.36,74.27,74.33,376300.0,49.9797,49.9931,49.9326,49.973,376300.0
2013-05-14 15:55:00,74.33,74.34,74.28,74.33,717000.0,49.973,49.9797,49.9394,49.973,717000.0
2013-05-15 09:30:00,74.34,74.46,74.28,74.3,82000.0,49.9797,50.0604,49.9394,49.9528,82000.0
2013-05-15 09:35:00,74.3,74.31,74.15,74.15,183200.0,49.9528,49.9595,49.852,49.852,183200.0
2013-05-15 09:40:00,74.15,74.16,73.98,73.99,266900.0,49.852,49.8587,49.7377,49.7444,266900.0
2013-05-15 09:45:00,73.98,74.09,73.98,74.06,93400.0,49.7377,49.8116,49.7377,49.7915,93400.0
2013-05-15 09:50:00,74.05,74.15,74.03,74.12,52500.0,49.7847,49.852,49.7713,49.8318,52500.0
2013-05-15 09:55:00,74.13,74.17,74.11,74.14,34700.0,49.8385,49.8654,49.8251,49.8452,34700.0
2013-05-15 10:00:00,74.15,74.21,74.15,74.19,93700.0,49.852,49.8923,49.852,49.8789,93700.0
2013-05-15 10:05:00,74.18,74.22,74.17,74.17,73700.0,49.8721,49.899,49.8654,49.8654,73700.0
2013-05-15 10:10:00,74.16,74.19,74.15,74.17,81700.0,49.8587,49.8789,49.852,49.8654,81700.0
2013-05-15 10:15:00,74.17,74.21,74.13,74.2,165800.0,49.8654,49.8923,49.8385,49.8856,165800.0
2013-05-15 10:20:00,74.2,74.23,74.17,74.21,177600.0,49.8856,49.9057,49.8654,49.8923,177600.0
2013-05-15 10:25:00,74.22,74.28,74.2,74.2,77400.0,49.899,49.9394,49.8856,49.8856,77400.0
2013-05-15 10:30:00,74.2,74.27,74.2,74.26,68500.0,49.8856,49.9326,49.8856,49.9259,68500.0
2013-05-15 10:35:00,74.24,74.27,74.21,74.26,34400.0,49.9125,49.9326,49.8923,49.9259,34400.0
2013-05-15 10:40:00,74.26,74.28,74.2,74.21,40100.0,49.9259,49.9394,49.8856,49.8923,40100.0
2013-05-15 10:45:00,74.22,74.27,74.22,74.25,73900.0,49.899,49.9326,49.899,49.9192,73900.0
2013-05-15 10:50:00,74.25,74.39,74.25,74.39,56200.0,49.9192,50.0133,49.9192,50.0133,56200.0
2013-05-15 10:55:00,74.39,74.43,74.37,74.43,117500.0,50.0133,50.0402,49.9999,50.0402,117500.0
2013-05-15 11:00:00,74.42,74.45,74.38,74.44,97800.0,50.0335,50.0537,50.0066,50.0469,97800.0
2013-05-15 11:05:00,74.45,74.47,74.42,74.43,48200.0,50.0537,50.0671,50.0335,50.0402,48200.0
2013-05-15 11:10:00,74.43,74.45,74.41,74.44,14900.0,50.0402,50.0537,50.0268,50.0469,14900.0
2013-05-15 11:15:00,74.44,74.47,74.43,74.43,46200.0,50.0469,50.0671,50.0402,50.0402,46200.0
2013-05-15 11:20:00,74.43,74.46,74.42,74.43,37000.0,50.0402,50.0604,50.0335,50.0402,37000.0
2013-05-15 11:25:00,74.42,74.44,74.4,74.43,20800.0,50.0335,50.0469,50.02,50.0402,20800.0
2013-05-15 11:30:00,74.43,74.48,74.42,74.46,31600.0,50.0402,50.0738,50.0335,50.0604,31600.0
2013-05-15 11:35:00,74.46,74.54,74.45,74.54,23600.0,50.0604,50.1142,50.0537,50.1142,23600.0
2013-05-15 11:40:00,74.54,74.55,74.5,74.53,82900.0,50.1142,50.1209,50.0873,50.1074,82900.0
2013-05-15 11:45:00,74.53,74.56,74.52,74.55,127400.0,50.1074,50.1276,50.1007,50.1209,127400.0
2013-05-15 11:50:00,74.55,74.61,74.54,74.6,67000.0,50.1209,50.1612,50.1142,50.1545,67000.0
2013-05-15 11:55:00,74.6,74.61,74.57,74.6,71300.0,50.1545,50.1612,50.1343,50.1545,71300.0
2013-05-15 12:00:00,74.6,74.6,74.57,74.59,42100.0,50.1545,50.1545,50.1343,50.1478,42100.0
2013-05-15 12:05:00,74.59,74.67,74.59,74.66,123800.0,50.1478,50.2016,50.1478,50.1948,123800.0
2013-05-15 12:10:00,74.64,74.72,74.64,74.72,94500.0,50.1814,50.2352,50.1814,50.2352,94500.0
2013-05-15 12:15:00,74.72,74.73,74.66,74.72,108500.0,50.2352,50.2419,50.1948,50.2352,108500.0
2013-05-15 12:20:00,74.73,74.73,74.68,74.68,54200.0,50.2419,50.2419,50.2083,50.2083,54200.0
2013-05-15 12:25:00,74.68,74.71,74.68,74.68,34100.0,50.2083,50.2285,50.2083,50.2083,34100.0
2013-05-15 12:30:00,74.69,74.75,74.68,74.75,43800.0,50.215,50.2553,50.2083,50.2553,43800.0
2013-05-15 12:35:00,74.75,74.78,74.74,74.76,87400.0,50.2553,50.2755,50.2486,50.2621,87400.0
2013-05-15 12:40:00,74.76,74.78,74.76,74.77,92500.0,50.2621,50.2755,50.2621,50.2688,92500.0
2013-05-15 12:45:00,74.77,74.81,74.76,74.81,134800.0,50.2688,50.2957,50.2621,50.2957,134800.0
2013-05-15 12:50:00,74.8,74.82,74.8,74.8,53500.0,50.289,50.3024,50.289,50.289,53500.0
2013-05-15 12:55:00,74.81,74.81,74.79,74.81,80500.0,50.2957,50.2957,50.2822,50.2957,80500.0
2013-05-15 13:00:00,74.81,74.81,74.77,74.78,19100.0,50.2957,50.2957,50.2688,50.2755,19100.0
2013-05-15 13:05:00,74.77,74.8,74.75,74.79,119300.0,50.2688,50.289,50.2553,50.2822,119300.0
2013-05-15 13:10:00,74.79,74.8,74.77,74.79,61500.0,50.2822,50.289,50.2688,50.2822,61500.0
2013-05-15 13:15:00,74.79,74.8,74.77,74.78,25100.0,50.2822,50.289,50.2688,50.2755,25100.0
2013-05-15 13:20:00,74.79,74.79,74.75,74.76,22500.0,50.2822,50.2822,50.2553,50.2621,22500.0
2013-05-15 13:25:00,74.76,74.76,74.74,74.74,36700.0,50.2621,50.2621,50.2486,50.2486,36700.0
2013-05-15 13:30:00,74.74,74.76,74.73,74.73,68600.0,50.2486,50.2621,50.2419,50.2419,68600.0
2013-05-15 13:35:00,74.73,74.76,74.73,74.73,32800.0,50.2419,50.2621,50.2419,50.2419,32800.0
2013-05-15 13:40:00,74.74,74.74,74.71,74.72,41400.0,50.2486,50.2486,50.2285,50.2352,41400.0
2013-05-15 13:45:00,74.72,74.74,74.7,74.7,44500.0,50.2352,50.2486,50.2217,50.2217,44500.0
2013-05-15 13:50:00,74.71,74.72,74.69,74.69,84000.0,50.2285,50.2352,50.215,50.215,84000.0
2013-05-15 13:55:00,74.69,74.7,74.62,74.62,62400.0,50.215,50.2217,50.1679,50.1679,62400.0
2013-05-15 14:00:00,74.62,74.64,74.61,74.61,23800.0,50.1679,50.1814,50.1612,50.1612,23800.0
2013-05-15 14:05:00,74.62,74.62,74.58,74.58,22800.0,50.1679,50.1679,50.1411,50.1411,22800.0
2013-05-15 14:10:00,74.58,74.59,74.56,74.57,31200.0,50.1411,50.1478,50.1276,50.1343,31200.0
2013-05-15 14:15:00,74.57,74.57,74.52,74.53,17100.0,50.1343,50.1343,50.1007,50.1074,17100.0
2013-05-15 14:20:00,74.53,74.54,74.51,74.53,33700.0,50.1074,50.1142,50.094,50.1074,33700.0
2013-05-15 14:25:00,74.52,74.57,74.52,74.54,43500.0,50.1007,50.1343,50.1007,50.1142,43500.0
2013-05-15 14:30:00,74.55,74.56,74.53,74.54,33400.0,50.1209,50.1276,50.1074,50.1142,33400.0
2013-05-15 14:35:00,74.54,74.54,74.52,74.53,11000.0,50.1142,50.1142,50.1007,50.1074,11000.0
2013-05-15 14:40:00,74.53,74.55,74.47,74.47,32300.0,50.1074,50.1209,50.0671,50.0671,32300.0
2013-05-15 14:45:00,74.47,74.54,74.43,74.54,52300.0,50.0671,50.1142,50.0402,50.1142,52300.0
2013-05-15 14:50:00,74.53,74.53,74.48,74.53,61000.0,50.1074,50.1074,50.0738,50.1074,61000.0
2013-05-15 14:55:00,74.53,74.55,74.45,74.52,70600.0,50.1074,50.1209,50.0537,50.1007,70600.0
2013-05-15 15:00:00,74.52,74.52,74.48,74.5,63600.0,50.1007,50.1007,50.0738,50.0873,63600.0
2013-05-15 15:05:00,74.51,74.54,74.5,74.54,78600.0,50.094,50.1142,50.0873,50.1142,78600.0
2013-05-15 15:10:00,74.54,74.62,74.53,74.6,64800.0,50.1142,50.1679,50.1074,50.1545,64800.0
2013-05-15 15:15:00,74.59,74.61,74.54,74.55,69600.0,50.1478,50.1612,50.1142,50.1209,69600.0
2013-05-15 15:20:00,74.54,74.56,74.53,74.55,73500.0,50.1142,50.1276,50.1074,50.1209,73500.0
2013-05-15 15:25:00,74.55,74.6,74.55,74.58,79100.0,50.1209,50.1545,50.1209,50.1411,79100.0
2013-05-15 15:30:00,74.57,74.62,74.57,74.61,93600.0,50.1343,50.1679,50.1343,50.1612,93600.0
2013-05-15 15:35:00,74.62,74.66,74.62,74.65,100700.0,50.1679,50.1948,50.1679,50.1881,100700.0
2013-05-15 15:40:00,74.64,74.66,74.62,74.64,247300.0,50.1814,50.1948,50.1679,50.1814,247300.0
2013-05-15 15:45:00,74.65,74.72,74.64,74.7,282600.0,50.1881,50.2352,50.1814,50.2217,282600.0
2013-05-15 15:50:00,74.69,74.8,74.69,74.79,856500.0,50.215,50.289,50.215,50.2822,856500.0
2013-05-15 15:55:00,74.79,75.01,74.78,74.97,3772300.0,50.2822,50.4301,50.2755,50.4033,3772300.0
2013-05-16 09:30:00,74.73,74.94,74.73,74.87,116300.0,50.2419,50.3831,50.2419,50.336,116300.0
2013-05-16 09:35:00,74.88,75.11,74.88,75.08,198800.0,50.3427,50.4974,50.3427,50.4772,198800.0
2013-05-16 09:40:00,75.07,75.17,75.06,75.15,224600.0,50.4705,50.5377,50.4638,50.5243,224600.0
2013-05-16 09:45:00,75.14,75.15,75.08,75.1,438000.0,50.5175,50.5243,50.4772,50.4907,438000.0
2013-05-16 09:50:00,75.09,75.16,75.09,75.12,131200.0,50.4839,50.531,50.4839,50.5041,131200.0
2013-05-16 09:55:00,75.11,75.14,74.97,74.99,96500.0,50.4974,50.5175,50.4033,50.4167,96500.0
2013-05-16 10:00:00,74.97,74.99,74.89,74.92,214500.0,50.4033,50.4167,50.3495,50.3696,214500.0
2013-05-16 10:05:00,74.91,74.92,74.77,74.81,233700.0,50.3629,50.3696,50.2688,50.2957,233700.0
2013-05-16 10:10:00,74.81,74.94,74.81,74.94,86900.0,50.2957,50.3831,50.2957,50.3831,86900.0
2013-05-16 10:15:00,74.94,74.96,74.86,74.93,79600.0,50.3831,50.3965,50.3293,50.3764,79600.0
2013-05-16 10:20:00,74.93,75.0,74.89,74.97,245100.0,50.3764,50.4234,50.3495,50.4033,245100.0
2013-05-16 10:25:00,74.98,75.0,74.93,74.93,76400.0,50.41,50.4234,50.3764,50.3764,76400.0
2013-05-16 10:30:00,74.93,74.96,74.91,74.93,75700.0,50.3764,50.3965,50.3629,50.3764,75700.0
2013-05-16 10:35:00,74.94,75.01,74.92,74.97,71800.0,50.3831,50.4301,50.3696,50.4033,71800.0
2013-05-16 10:40:00,74.96,75.02,74.92,74.95,58400.0,50.3965,50.4369,50.3696,50.3898,58400.0
2013-05-16 10:45:00,74.94,74.95,74.91,74.92,38700.0,50.3831,50.3898,50.3629,50.3696,38700.0
2013-05-16 10:50:00,74.92,74.98,74.89,74.97,46700.0,50.3696,50.41,50.3495,50.4033,46700.0
2013-05-16 10:55:00,74.97,74.99,74.9,74.93,89700.0,50.4033,50.4167,50.3562,50.3764,89700.0
2013-05-16 11:00:00,74.93,74.96,74.92,74.95,41700.0,50.3764,50.3965,50.3696,50.3898,41700.0
2013-05-16 11:05:00,74.95,74.95,74.9,74.91,29300.0,50.3898,50.3898,50.3562,50.3629,29300.0
2013-05-16 11:10:00,74.92,74.95,74.9,74.95,47100.0,50.3696,50.3898,50.3562,50.3898,47100.0
2013-05-16 11:15:00,74.94,74.99,74.93,74.95,40700.0,50.3831,50.4167,50.3764,50.3898,40700.0
2013-05-16 11:20:00,74.95,74.95,74.92,74.92,14100.0,50.3898,50.3898,50.3696,50.3696,14100.0
2013-05-16 11:25:00,74.93,74.93,74.91,74.92,22400.0,50.3764,50.3764,50.3629,50.3696,22400.0
2013-05-16 11:30:00,74.92,74.94,74.92,74.93,25600.0,50.3696,50.3831,50.3696,50.3764,25600.0
2013-05-16 11:35:00,74.93,74.99,74.92,74.98,27300.0,50.3764,50.4167,50.3696,50.41,27300.0
2013-05-16 11:40:00,74.98,74.99,74.93,74.95,30000.0,50.41,50.4167,50.3764,50.3898,30000.0
2013-05-16 11:45:00,74.95,75.01,74.95,74.98,42200.0,50.3898,50.4301,50.3898,50.41,42200.0
2013-05-16 11:50:00,74.98,75.01,74.98,75.01,13700.0,50.41,50.4301,50.41,50.4301,13700.0
2013-05-16 11:55:00,75.01,75.01,74.97,74.98,30000.0,50.4301,50.4301,50.4033,50.41,30000.0
2013-05-16 12:00:00,74.97,74.98,74.95,74.98,14600.0,50.4033,50.41,50.3898,50.41,14600.0
2013-05-16 12:05:00,74.98,74.98,74.93,74.95,55800.0,50.41,50.41,50.3764,50.3898,55800.0
2013-05-16 12:10:00,74.95,74.99,74.95,74.97,25600.0,50.3898,50.4167,50.3898,50.4033,25600.0
2013-05-16 12:15:00,74.97,75.0,74.96,74.97,19400.0,50.4033,50.4234,50.3965,50.4033,19400.0
2013-05-16 12:20:00,74.97,74.97,74.94,74.95,16300.0,50.4033,50.4033,50.3831,50.3898,16300.0
2013-05-16 12:25:00,74.94,74.95,74.93,74.94,14200.0,50.3831,50.3898,50.3764,50.3831,14200.0
2013-05-16 12:30:00,74.94,74.97,74.93,74.96,17000.0,50.3831,50.4033,50.3764,50.3965,17000.0
2013-05-16 12:35:00,74.95,74.96,74.94,74.95,11600.0,50.3898,50.3965,50.3831,50.3898,11600.0
2013-05-16 12:40:00,74.95,74.97,74.94,74.94,53200.0,50.3898,50.4033,50.3831,50.3831,53200.0
2013-05-16 12:45:00,74.94,74.95,74.9,74.9,646100.0,50.3831,50.3898,50.3562,50.3562,646100.0
2013-05-16 12:50:00,74.9,74.9,74.86,74.87,49900.0,50.3562,50.3562,50.3293,50.336,49900.0
2013-05-16 12:55:00,74.88,74.92,74.88,74.9,28800.0,50.3427,50.3696,50.3427,50.3562,28800.0
2013-05-16 13:00:00,74.89,74.91,74.89,74.9,38100.0,50.3495,50.3629,50.3495,50.3562,38100.0
2013-05-16 13:05:00,74.9,74.91,74.89,74.91,10400.0,50.3562,50.3629,50.3495,50.3629,10400.0
2013-05-16 13:10:00,74.91,74.92,74.89,74.91,53100.0,50.3629,50.3696,50.3495,50.3629,53100.0
2013-05-16 13:15:00,74.91,74.91,74.87,74.88,106700.0,50.3629,50.3629,50.336,50.3427,106700.0
2013-05-16 13:20:00,74.87,74.88,74.85,74.85,13600.0,50.336,50.3427,50.3226,50.3226,13600.0
2013-05-16 13:25:00,74.85,74.86,74.84,74.84,9300.0,50.3226,50.3293,50.3159,50.3159,9300.0
2013-05-16 13:30:00,74.84,74.89,74.84,74.88,20600.0,50.3159,50.3495,50.3159,50.3427,20600.0
2013-05-16 13:35:00,74.89,74.89,74.86,74.87,12100.0,50.3495,50.3495,50.3293,50.336,12100.0
2013-05-16 13:40:00,74.88,74.88,74.87,74.87,10400.0,50.3427,50.3427,50.336,50.336,10400.0
2013-05-16 13:45:00,74.87,74.88,74.85,74.87,69500.0,50.336,50.3427,50.3226,50.336,69500.0
2013-05-16 13:50:00,74.87,74.88,74.85,74.86,62700.0,50.336,50.3427,50.3226,50.3293,62700.0
2013-05-16 13:55:00,74.85,74.86,74.81,74.83,51800.0,50.3226,50.3293,50.2957,50.3091,51800.0
2013-05-16 14:00:00,74.83,74.89,74.82,74.88,25600.0,50.3091,50.3495,50.3024,50.3427,25600.0
2013-05-16 14:05:00,74.89,74.91,74.88,74.91,27300.0,50.3495,50.3629,50.3427,50.3629,27300.0
2013-05-16 14:10:00,74.9,74.93,74.89,74.93,30200.0,50.3562,50.3764,50.3495,50.3764,30200.0
2013-05-16 14:15:00,74.93,74.96,74.91,74.92,43400.0,50.3764,50.3965,50.3629,50.3696,43400.0
2013-05-16 14:20:00,74.92,74.93,74.88,74.89,22200.0,50.3696,50.3764,50.3427,50.3495,22200.0
2013-05-16 14:25:00,74.89,74.9,74.86,74.87,22200.0,50.3495,50.3562,50.3293,50.336,22200.0
2013-05-16 14:30:00,74.86,74.87,74.84,74.84,25000.0,50.3293,50.336,50.3159,50.3159,25000.0
2013-05-16 14:35:00,74.85,74.85,74.83,74.83,48000.0,50.3226,50.3226,50.3091,50.3091,48000.0
2013-05-16 14:40:00,74.83,74.84,74.78,74.79,38000.0,50.3091,50.3159,50.2755,50.2822,38000.0
2013-05-16 14:45:00,74.79,74.8,74.76,74.77,43700.0,50.2822,50.289,50.2621,50.2688,43700.0
2013-05-16 14:50:00,74.77,74.78,74.72,74.72,49200.0,50.2688,50.2755,50.2352,50.2352,49200.0
2013-05-16 14:55:00,74.71,74.72,74.66,74.66,54400.0,50.2285,50.2352,50.1948,50.1948,54400.0
2013-05-16 15:00:00,74.67,74.7,74.67,74.69,31500.0,50.2016,50.2217,50.2016,50.215,31500.0
2013-05-16 15:05:00,74.68,74.71,74.66,74.7,32700.0,50.2083,50.2285,50.1948,50.2217,32700.0
2013-05-16 15:10:00,74.71,74.71,74.69,74.69,24800.0,50.2285,50.2285,50.215,50.215,24800.0
2013-05-16 15:15:00,74.69,74.69,74.58,74.58,62900.0,50.215,50.215,50.1411,50.1411,62900.0
2013-05-16 15:20:00,74.58,74.58,74.48,74.53,201000.0,50.1411,50.1411,50.0738,50.1074,201000.0
2013-05-16 15:25:00,74.52,74.58,74.48,74.58,268700.0,50.1007,50.1411,50.0738,50.1411,268700.0
2013-05-16 15:30:00,74.58,74.58,74.52,74.56,97800.0,50.1411,50.1411,50.1007,50.1276,97800.0
2013-05-16 15:35:00,74.56,74.56,74.5,74.54,455500.0,50.1276,50.1276,50.0873,50.1142,455500.0
2013-05-16 15:40:00,74.54,74.6,74.53,74.6,284200.0,50.1142,50.1545,50.1074,50.1545,284200.0
2013-05-16 15:45:00,74.6,74.61,74.53,74.56,407100.0,50.1545,50.1612,50.1074,50.1276,407100.0
2013-05-16 15:50:00,74.56,74.57,74.54,74.56,176300.0,50.1276,50.1343,50.1142,50.1276,176300.0
2013-05-16 15:55:00,74.56,74.76,74.55,74.73,2531800.0,50.1276,50.2621,50.1209,50.2419,2531800.0
2013-05-17 09:30:00,74.9,75.03,74.85,75.03,67200.0,50.3562,50.4436,50.3226,50.4436,67200.0
2013-05-17 09:35:00,75.03,75.13,75.02,75.05,91300.0,50.4436,50.5108,50.4369,50.457,91300.0
2013-05-17 09:40:00,75.05,75.09,75.02,75.06,193200.0,50.457,50.4839,50.4369,50.4638,193200.0
2013-05-17 09:45:00,75.06,75.07,74.99,75.06,189100.0,50.4638,50.4705,50.4167,50.4638,189100.0
2013-05-17 09:50:00,75.06,75.07,74.99,75.06,206200.0,50.4638,50.4705,50.4167,50.4638,206200.0
2013-05-17 09:55:00,75.06,75.11,74.92,74.95,528100.0,50.4638,50.4974,50.3696,50.3898,528100.0
2013-05-17 10:00:00,74.95,75.01,74.88,74.96,504900.0,50.3898,50.4301,50.3427,50.3965,504900.0
2013-05-17 10:05:00,74.95,75.03,74.92,74.97,215300.0,50.3898,50.4436,50.3696,50.4033,215300.0
2013-05-17 10:10:00,74.97,75.02,74.9,74.92,338700.0,50.4033,50.4369,50.3562,50.3696,338700.0
2013-05-17 10:15:00,74.94,75.09,74.92,75.06,109200.0,50.3831,50.4839,50.3696,50.4638,109200.0
2013-05-17 10:20:00,75.06,75.1,75.06,75.08,120500.0,50.4638,50.4907,50.4638,50.4772,120500.0
2013-05-17 10:25:00,75.07,75.07,74.94,74.94,45500.0,50.4705,50.4705,50.3831,50.3831,45500.0
2013-05-17 10:30:00,74.95,75.03,74.95,75.03,38100.0,50.3898,50.4436,50.3898,50.4436,38100.0
2013-05-17 10:35:00,75.03,75.07,75.03,75.06,16700.0,50.4436,50.4705,50.4436,50.4638,16700.0
2013-05-17 10:40:00,75.06,75.1,75.03,75.1,25300.0,50.4638,50.4907,50.4436,50.4907,25300.0
2013-05-17 10:45:00,75.1,75.11,75.02,75.02,37500.0,50.4907,50.4974,50.4369,50.4369,37500.0
2013-05-17 10:50:00,75.0,75.01,74.93,74.93,31200.0,50.4234,50.4301,50.3764,50.3764,31200.0
2013-05-17 10:55:00,74.93,74.94,74.84,74.85,103000.0,50.3764,50.3831,50.3159,50.3226,103000.0
2013-05-17 11:00:00,74.84,74.87,74.83,74.85,214800.0,50.3159,50.336,50.3091,50.3226,214800.0
2013-05-17 11:05:00,74.85,74.88,74.83,74.86,172300.0,50.3226,50.3427,50.3091,50.3293,172300.0
2013-05-17 11:10:00,74.86,74.89,74.82,74.88,99400.0,50.3293,50.3495,50.3024,50.3427,99400.0
2013-05-17 11:15:00,74.88,74.89,74.86,74.86,33000.0,50.3427,50.3495,50.3293,50.3293,33000.0
2013-05-17 11:20:00,74.87,74.88,74.84,74.85,29500.0,50.336,50.3427,50.3159,50.3226,29500.0
2013-05-17 11:25:00,74.85,74.89,74.83,74.88,71000.0,50.3226,50.3495,50.3091,50.3427,71000.0
2013-05-17 11:30:00,74.88,74.89,74.86,74.87,23500.0,50.3427,50.3495,50.3293,50.336,23500.0
2013-05-17 11:35:00,74.88,74.91,74.86,74.89,19400.0,50.3427,50.3629,50.3293,50.3495,19400.0
2013-05-17 11:40:00,74.9,74.9,74.84,74.85,22700.0,50.3562,50.3562,50.3159,50.3226,22700.0
2013-05-17 11:45:00,74.85,74.89,74.84,74.86,42200.0,50.3226,50.3495,50.3159,50.3293,42200.0
2013-05-17 11:50:00,74.87,74.88,74.84,74.85,34600.0,50.336,50.3427,50.3159,50.3226,34600.0
2013-05-17 11:55:00,74.85,74.85,74.83,74.84,40800.0,50.3226,50.3226,50.3091,50.3159,40800.0
2013-05-17 12:00:00,74.84,74.86,74.81,74.86,108400.0,50.3159,50.3293,50.2957,50.3293,108400.0
2013-05-17 12:05:00,74.85,74.85,74.81,74.82,24200.0,50.3226,50.3226,50.2957,50.3024,24200.0
2013-05-17 12:10:00,74.83,74.89,74.83,74.89,69100.0,50.3091,50.3495,50.3091,50.3495,69100.0
2013-05-17 12:15:00,74.88,74.88,74.87,74.88,6900.0,50.3427,50.3427,50.336,50.3427,6900.0
2013-05-17 12:20:00,74.88,74.88,74.85,74.86,24700.0,50.3427,50.3427,50.3226,50.3293,24700.0
2013-05-17 12:25:00,74.87,74.87,74.84,74.86,36800.0,50.336,50.336,50.3159,50.3293,36800.0
2013-05-17 12:30:00,74.87,74.87,74.84,74.86,43100.0,50.336,50.336,50.3159,50.3293,43100.0
2013-05-17 12:35:00,74.86,74.86,74.83,74.84,31600.0,50.3293,50.3293,50.3091,50.3159,31600.0
2013-05-17 12:40:00,74.83,74.83,74.8,74.83,66000.0,50.3091,50.3091,50.289,50.3091,66000.0
2013-05-17 12:45:00,74.84,74.84,74.8,74.8,20300.0,50.3159,50.3159,50.289,50.289,20300.0
2013-05-17 12:50:00,74.8,74.8,74.76,74.77,49000.0,50.289,50.289,50.2621,50.2688,49000.0
2013-05-17 12:55:00,74.77,74.78,74.76,74.77,28900.0,50.2688,50.2755,50.2621,50.2688,28900.0
2013-05-17 13:00:00,74.76,74.76,74.72,74.74,32900.0,50.2621,50.2621,50.2352,50.2486,32900.0
2013-05-17 13:05:00,74.73,74.77,74.69,74.76,314500.0,50.2419,50.2688,50.215,50.2621,314500.0
2013-05-17 13:10:00,74.77,74.85,74.77,74.83,129300.0,50.2688,50.3226,50.2688,50.3091,129300.0
2013-05-17 13:15:00,74.83,74.83,74.8,74.8,25300.0,50.3091,50.3091,50.289,50.289,25300.0
2013-05-17 13:20:00,74.8,74.83,74.79,74.81,64000.0,50.289,50.3091,50.2822,50.2957,64000.0
2013-05-17 13:25:00,74.81,74.83,74.8,74.82,18700.0,50.2957,50.3091,50.289,50.3024,18700.0
2013-05-17 13:30:00,74.82,74.85,74.82,74.85,15700.0,50.3024,50.3226,50.3024,50.3226,15700.0
2013-05-17 13:35:00,74.85,74.86,74.84,74.84,23100.0,50.3226,50.3293,50.3159,50.3159,23100.0
2013-05-17 13:40:00,74.84,74.86,74.83,74.85,30900.0,50.3159,50.3293,50.3091,50.3226,30900.0
2013-05-17 13:45:00,74.84,74.86,74.82,74.83,12900.0,50.3159,50.3293,50.3024,50.3091,12900.0
2013-05-17 13:50:00,74.84,74.84,74.83,74.83,8200.0,50.3159,50.3159,50.3091,50.3091,8200.0
2013-05-17 13:55:00,74.83,74.84,74.81,74.82,17400.0,50.3091,50.3159,50.2957,50.3024,17400.0
2013-05-17 14:00:00,74.83,74.86,74.81,74.86,14500.0,50.3091,50.3293,50.2957,50.3293,14500.0
2013-05-17 14:05:00,74.86,74.86,74.84,74.86,13300.0,50.3293,50.3293,50.3159,50.3293,13300.0
2013-05-17 14:10:00,74.86,74.9,74.85,74.89,33000.0,50.3293,50.3562,50.3226,50.3495,33000.0
2013-05-17 14:15:00,74.9,74.93,74.89,74.93,30400.0,50.3562,50.3764,50.3495,50.3764,30400.0
2013-05-17 14:20:00,74.93,74.93,74.91,74.92,46500.0,50.3764,50.3764,50.3629,50.3696,46500.0
2013-05-17 14:25:00,74.92,74.96,74.92,74.93,57300.0,50.3696,50.3965,50.3696,50.3764,57300.0
2013-05-17 14:30:00,74.94,74.98,74.93,74.98,30600.0,50.3831,50.41,50.3764,50.41,30600.0
2013-05-17 14:35:00,74.98,74.99,74.94,74.95,21100.0,50.41,50.4167,50.3831,50.3898,21100.0
2013-05-17 14:40:00,74.95,74.95,74.91,74.95,24500.0,50.3898,50.3898,50.3629,50.3898,24500.0
2013-05-17 14:45:00,74.96,75.0,74.96,74.98,73600.0,50.3965,50.4234,50.3965,50.41,73600.0
2013-05-17 14:50:00,74.98,75.01,74.96,74.96,37500.0,50.41,50.4301,50.3965,50.3965,37500.0
2013-05-17 14:55:00,74.96,75.0,74.95,74.98,38300.0,50.3965,50.4234,50.3898,50.41,38300.0
2013-05-17 15:00:00,74.98,75.03,74.98,75.02,81600.0,50.41,50.4436,50.41,50.4369,81600.0
2013-05-17 15:05:00,75.02,75.03,75.02,75.03,61200.0,50.4369,50.4436,50.4369,50.4436,61200.0
2013-05-17 15:10:00,75.03,75.06,75.02,75.06,138700.0,50.4436,50.4638,50.4369,50.4638,138700.0
2013-05-17 15:15:00,75.05,75.06,75.01,75.03,58600.0,50.457,50.4638,50.4301,50.4436,58600.0
2013-05-17 15:20:00,75.03,75.08,75.02,75.08,252700.0,50.4436,50.4772,50.4369,50.4772,252700.0
2013-05-17 15:25:00,75.08,75.11,75.04,75.11,166400.0,50.4772,50.4974,50.4503,50.4974,166400.0
2013-05-17 15:30:00,75.11,75.13,75.1,75.12,147600.0,50.4974,50.5108,50.4907,50.5041,147600.0
2013-05-17 15:35:00,75.12,75.14,75.09,75.09,204800.0,50.5041,50.5175,50.4839,50.4839,204800.0
2013-05-17 15:40:00,75.09,75.13,75.08,75.08,373600.0,50.4839,50.5108,50.4772,50.4772,373600.0
2013-05-17 15:45:00,75.08,75.15,75.08,75.13,536700.0,50.4772,50.5243,50.4772,50.5108,536700.0
2013-05-17 15:50:00,75.13,75.18,75.1,75.18,927000.0,50.5108,50.5444,50.4907,50.5444,927000.0
2013-05-17 15:55:00,75.17,75.24,75.11,75.22,1996200.0,50.5377,50.5848,50.4974,50.5713,1996200.0
2013-05-20 09:30:00,75.23,75.26,74.98,75.15,319400.0,50.5781,50.5982,50.41,50.5243,319400.0
2013-05-20 09:35:00,75.15,75.23,75.1,75.13,762500.0,50.5243,50.5781,50.4907,50.5108,762500.0
2013-05-20 09:40:00,75.14,75.2,75.13,75.16,162000.0,50.5175,50.5579,50.5108,50.531,162000.0
2013-05-20 09:45:00,75.16,75.17,75.11,75.15,239400.0,50.531,50.5377,50.4974,50.5243,239400.0
2013-05-20 09:50:00,75.15,75.23,75.12,75.22,435800.0,50.5243,50.5781,50.5041,50.5713,435800.0
2013-05-20 09:55:00,75.22,75.29,75.18,75.27,128300.0,50.5713,50.6184,50.5444,50.6049,128300.0
2013-05-20 10:00:00,75.27,75.35,75.27,75.28,124000.0,50.6049,50.6587,50.6049,50.6117,124000.0
2013-05-20 10:05:00,75.28,75.31,75.27,75.29,95500.0,50.6117,50.6318,50.6049,50.6184,95500.0
2013-05-20 10:10:00,75.3,75.31,75.26,75.27,61800.0,50.6251,50.6318,50.5982,50.6049,61800.0
2013-05-20 10:15:00,75.28,75.32,75.25,75.3,72000.0,50.6117,50.6386,50.5915,50.6251,72000.0
2013-05-20 10:20:00,75.3,75.31,75.25,75.28,54300.0,50.6251,50.6318,50.5915,50.6117,54300.0
2013-05-20 10:25:00,75.28,75.28,75.22,75.26,54800.0,50.6117,50.6117,50.5713,50.5982,54800.0
2013-05-20 10:30:00,75.26,75.29,75.23,75.25,58200.0,50.5982,50.6184,50.5781,50.5915,58200.0
2013-05-20 10:35:00,75.25,75.25,75.22,75.24,47000.0,50.5915,50.5915,50.5713,50.5848,47000.0
2013-05-20 10:40:00,75.24,75.29,75.21,75.29,103400.0,50.5848,50.6184,50.5646,50.6184,103400.0
2013-05-20 10:45:00,75.29,75.29,75.21,75.24,102800.0,50.6184,50.6184,50.5646,50.5848,102800.0
2013-05-20 10:50:00,75.23,75.26,75.17,75.2,61900.0,50.5781,50.5982,50.5377,50.5579,61900.0
2013-05-20 10:55:00,75.2,75.22,75.19,75.2,133600.0,50.5579,50.5713,50.5512,50.5579,133600.0
2013-05-20 11:00:00,75.21,75.27,75.2,75.25,30800.0,50.5646,50.6049,50.5579,50.5915,30800.0
2013-05-20 11:05:00,75.25,75.25,75.21,75.21,23300.0,50.5915,50.5915,50.5646,50.5646,23300.0
2013-05-20 11:10:00,75.2,75.23,75.16,75.18,37000.0,50.5579,50.5781,50.531,50.5444,37000.0
2013-05-20 11:15:00,75.17,75.25,75.17,75.23,50000.0,50.5377,50.5915,50.5377,50.5781,50000.0
2013-05-20 11:20:00,75.23,75.23,75.2,75.23,70900.0,50.5781,50.5781,50.5579,50.5781,70900.0
2013-05-20 11:25:00,75.23,75.25,75.2,75.25,72500.0,50.5781,50.5915,50.5579,50.5915,72500.0
2013-05-20 11:30:00,75.25,75.28,75.24,75.27,16300.0,50.5915,50.6117,50.5848,50.6049,16300.0
2013-05-20 11:35:00,75.28,75.3,75.27,75.28,23700.0,50.6117,50.6251,50.6049,50.6117,23700.0
2013-05-20 11:40:00,75.29,75.32,75.28,75.29,20900.0,50.6184,50.6386,50.6117,50.6184,20900.0
2013-05-20 11:45:00,75.3,75.31,75.29,75.3,19900.0,50.6251,50.6318,50.6184,50.6251,19900.0
2013-05-20 11:50:00,75.29,75.33,75.29,75.31,45200.0,50.6184,50.6453,50.6184,50.6318,45200.0
2013-05-20 11:55:00,75.31,75.32,75.28,75.28,30300.0,50.6318,50.6386,50.6117,50.6117,30300.0
2013-05-20 12:00:00,75.28,75.31,75.28,75.3,31600.0,50.6117,50.6318,50.6117,50.6251,31600.0
2013-05-20 12:05:00,75.29,75.29,75.26,75.27,17100.0,50.6184,50.6184,50.5982,50.6049,17100.0
2013-05-20 12:10:00,75.27,75.3,75.26,75.26,26700.0,50.6049,50.6251,50.5982,50.5982,26700.0
2013-05-20 12:15:00,75.26,75.26,75.23,75.24,31200.0,50.5982,50.5982,50.5781,50.5848,31200.0
2013-05-20 12:20:00,75.24,75.27,75.23,75.23,11500.0,50.5848,50.6049,50.5781,50.5781,11500.0
2013-05-20 12:25:00,75.25,75.27,75.23,75.26,42800.0,50.5915,50.6049,50.5781,50.5982,42800.0
2013-05-20 12:30:00,75.25,75.29,75.25,75.26,51900.0,50.5915,50.6184,50.5915,50.5982,51900.0
2013-05-20 12:35:00,75.27,75.27,75.21,75.22,32900.0,50.6049,50.6049,50.5646,50.5713,32900.0
2013-05-20 12:40:00,75.22,75.25,75.21,75.23,23400.0,50.5713,50.5915,50.5646,50.5781,23400.0
2013-05-20 12:45:00,75.24,75.26,75.22,75.23,28000.0,50.5848,50.5982,50.5713,50.5781,28000.0
2013-05-20 12:50:00,75.24,75.24,75.22,75.22,11100.0,50.5848,50.5848,50.5713,50.5713,11100.0
2013-05-20 12:55:00,75.22,75.24,75.2,75.23,24400.0,50.5713,50.5848,50.5579,50.5781,24400.0
2013-05-20 13:00:00,75.21,75.24,75.2,75.24,15100.0,50.5646,50.5848,50.5579,50.5848,15100.0
2013-05-20 13:05:00,75.24,75.26,75.24,75.25,8200.0,50.5848,50.5982,50.5848,50.5915,8200.0
2013-05-20 13:10:00,75.25,75.27,75.25,75.26,27100.0,50.5915,50.6049,50.5915,50.5982,27100.0
2013-05-20 13:15:00,75.25,75.27,75.2,75.2,40900.0,50.5915,50.6049,50.5579,50.5579,40900.0
2013-05-20 13:20:00,75.2,75.24,75.2,75.21,46400.0,50.5579,50.5848,50.5579,50.5646,46400.0
2013-05-20 13:25:00,75.2,75.2,75.16,75.19,30500.0,50.5579,50.5579,50.531,50.5512,30500.0
2013-05-20 13:30:00,75.19,75.22,75.18,75.21,17400.0,50.5512,50.5713,50.5444,50.5646,17400.0
2013-05-20 13:35:00,75.2,75.23,75.19,75.19,29700.0,50.5579,50.5781,50.5512,50.5512,29700.0
2013-05-20 13:40:00,75.2,75.2,75.09,75.09,106700.0,50.5579,50.5579,50.4839,50.4839,106700.0
2013-05-20 13:45:00,75.09,75.09,75.03,75.05,157800.0,50.4839,50.4839,50.4436,50.457,157800.0
2013-05-20 13:50:00,75.05,75.08,75.03,75.07,22400.0,50.457,50.4772,50.4436,50.4705,22400.0
2013-05-20 13:55:00,75.07,75.09,75.04,75.06,36100.0,50.4705,50.4839,50.4503,50.4638,36100.0
2013-05-20 14:00:00,75.05,75.05,74.93,74.95,48100.0,50.457,50.457,50.3764,50.3898,48100.0
2013-05-20 14:05:00,74.95,75.02,74.95,75.01,6900.0,50.3898,50.4369,50.3898,50.4301,6900.0
2013-05-20 14:10:00,75.02,75.04,75.01,75.03,29500.0,50.4369,50.4503,50.4301,50.4436,29500.0
2013-05-20 14:15:00,75.03,75.03,75.01,75.03,16000.0,50.4436,50.4436,50.4301,50.4436,16000.0
2013-05-20 14:20:00,75.04,75.19,75.04,75.18,165700.0,50.4503,50.5512,50.4503,50.5444,165700.0
2013-05-20 14:25:00,75.19,75.19,75.18,75.18,23500.0,50.5512,50.5512,50.5444,50.5444,23500.0
2013-05-20 14:30:00,75.19,75.21,75.17,75.18,9700.0,50.5512,50.5646,50.5377,50.5444,9700.0
2013-05-20 14:35:00,75.17,75.2,75.1,75.11,44000.0,50.5377,50.5579,50.4907,50.4974,44000.0
2013-05-20 14:40:00,75.1,75.12,75.09,75.1,16000.0,50.4907,50.5041,50.4839,50.4907,16000.0
2013-05-20 14:45:00,75.1,75.13,75.09,75.13,22800.0,50.4907,50.5108,50.4839,50.5108,22800.0
2013-05-20 14:50:00,75.13,75.16,75.13,75.13,19400.0,50.5108,50.531,50.5108,50.5108,19400.0
2013-05-20 14:55:00,75.13,75.13,75.08,75.09,26100.0,50.5108,50.5108,50.4772,50.4839,26100.0
2013-05-20 15:00:00,75.09,75.14,75.09,75.14,25700.0,50.4839,50.5175,50.4839,50.5175,25700.0
2013-05-20 15:05:00,75.13,75.14,75.09,75.12,75700.0,50.5108,50.5175,50.4839,50.5041,75700.0
2013-05-20 15:10:00,75.11,75.16,75.11,75.12,19800.0,50.4974,50.531,50.4974,50.5041,19800.0
2013-05-20 15:15:00,75.12,75.14,75.11,75.14,16000.0,50.5041,50.5175,50.4974,50.5175,16000.0
2013-05-20 15:20:00,75.13,75.13,75.08,75.1,42600.0,50.5108,50.5108,50.4772,50.4907,42600.0
2013-05-20 15:25:00,75.11,75.12,75.08,75.1,45600.0,50.4974,50.5041,50.4772,50.4907,45600.0
2013-05-20 15:30:00,75.1,75.13,75.06,75.06,38400.0,50.4907,50.5108,50.4638,50.4638,38400.0
2013-05-20 15:35:00,75.06,75.08,75.03,75.05,74200.0,50.4638,50.4772,50.4436,50.457,74200.0
2013-05-20 15:40:00,75.06,75.11,75.06,75.09,40900.0,50.4638,50.4974,50.4638,50.4839,40900.0
2013-05-20 15:45:00,75.09,75.11,75.06,75.09,106200.0,50.4839,50.4974,50.4638,50.4839,106200.0
2013-05-20 15:50:00,75.09,75.13,75.07,75.09,84000.0,50.4839,50.5108,50.4705,50.4839,84000.0
2013-05-20 15:55:00,75.08,75.19,75.06,75.18,264600.0,50.4772,50.5512,50.4638,50.5444,264600.0
2013-05-21 09:30:00,75.4,75.43,75.33,75.41,90300.0,50.6924,50.7125,50.6453,50.6991,90300.0
2013-05-21 09:35:00,75.41,75.42,75.33,75.34,61000.0,50.6991,50.7058,50.6453,50.652,61000.0
2013-05-21 09:40:00,75.35,75.38,75.33,75.34,52000.0,50.6587,50.6789,50.6453,50.652,52000.0
2013-05-21 09:45:00,75.34,75.4,75.33,75.39,41900.0,50.652,50.6924,50.6453,50.6856,41900.0
2013-05-21 09:50:00,75.4,75.47,75.39,75.46,61600.0,50.6924,50.7394,50.6856,50.7327,61600.0
2013-05-21 09:55:00,75.46,75.5,75.42,75.49,59200.0,50.7327,50.7596,50.7058,50.7529,59200.0
2013-05-21 10:00:00,75.5,75.55,75.49,75.53,121000.0,50.7596,50.7932,50.7529,50.7798,121000.0
2013-05-21 10:05:00,75.53,75.54,75.44,75.46,98600.0,50.7798,50.7865,50.7192,50.7327,98600.0
2013-05-21 10:10:00,75.45,75.47,75.37,75.44,95600.0,50.726,50.7394,50.6722,50.7192,95600.0
2013-05-21 10:15:00,75.44,75.49,75.42,75.47,84600.0,50.7192,50.7529,50.7058,50.7394,84600.0
2013-05-21 10:20:00,75.47,75.53,75.45,75.48,87400.0,50.7394,50.7798,50.726,50.7461,87400.0
2013-05-21 10:25:00,75.48,75.52,75.46,75.52,65400.0,50.7461,50.773,50.7327,50.773,65400.0
2013-05-21 10:30:00,75.51,75.52,75.45,75.5,53500.0,50.7663,50.773,50.726,50.7596,53500.0
2013-05-21 10:35:00,75.5,75.51,75.41,75.5,72300.0,50.7596,50.7663,50.6991,50.7596,72300.0
2013-05-21 10:40:00,75.49,75.51,75.46,75.49,21300.0,50.7529,50.7663,50.7327,50.7529,21300.0
2013-05-21 10:45:00,75.48,75.51,75.46,75.51,32400.0,50.7461,50.7663,50.7327,50.7663,32400.0
2013-05-21 10:50:00,75.51,75.51,75.45,75.46,57700.0,50.7663,50.7663,50.726,50.7327,57700.0
2013-05-21 10:55:00,75.45,75.47,75.43,75.43,31900.0,50.726,50.7394,50.7125,50.7125,31900.0
2013-05-21 11:00:00,75.42,75.49,75.42,75.49,29600.0,50.7058,50.7529,50.7058,50.7529,29600.0
2013-05-21 11:05:00,75.49,75.52,75.48,75.52,51100.0,50.7529,50.773,50.7461,50.773,51100.0
2013-05-21 11:10:00,75.53,75.53,75.5,75.53,105400.0,50.7798,50.7798,50.7596,50.7798,105400.0
2013-05-21 11:15:00,75.52,75.53,75.5,75.52,101800.0,50.773,50.7798,50.7596,50.773,101800.0
2013-05-21 11:20:00,75.52,75.56,75.49,75.5,57800.0,50.773,50.7999,50.7529,50.7596,57800.0
2013-05-21 11:25:00,75.5,75.51,75.45,75.47,57600.0,50.7596,50.7663,50.726,50.7394,57600.0
2013-05-21 11:30:00,75.47,75.59,75.47,75.58,124500.0,50.7394,50.8201,50.7394,50.8134,124500.0
2013-05-21 11:35:00,75.56,75.59,75.55,75.59,23100.0,50.7999,50.8201,50.7932,50.8201,23100.0
2013-05-21 11:40:00,75.59,75.59,75.56,75.58,14500.0,50.8201,50.8201,50.7999,50.8134,14500.0
2013-05-21 11:45:00,75.58,75.6,75.56,75.58,38100.0,50.8134,50.8268,50.7999,50.8134,38100.0
2013-05-21 11:50:00,75.59,75.6,75.58,75.58,60600.0,50.8201,50.8268,50.8134,50.8134,60600.0
2013-05-21 11:55:00,75.58,75.59,75.56,75.58,45500.0,50.8134,50.8201,50.7999,50.8134,45500.0
2013-05-21 12:00:00,75.57,75.63,75.57,75.62,14400.0,50.8066,50.847,50.8066,50.8403,14400.0
2013-05-21 12:05:00,75.62,75.64,75.61,75.62,9200.0,50.8403,50.8537,50.8335,50.8403,9200.0
2013-05-21 12:10:00,75.62,75.67,75.62,75.67,31600.0,50.8403,50.8739,50.8403,50.8739,31600.0
2013-05-21 12:15:00,75.67,75.69,75.64,75.66,40800.0,50.8739,50.8873,50.8537,50.8672,40800.0
2013-05-21 12:20:00,75.66,75.66,75.64,75.65,32200.0,50.8672,50.8672,50.8537,50.8604,32200.0
2013-05-21 12:25:00,75.65,75.66,75.64,75.65,67700.0,50.8604,50.8672,50.8537,50.8604,67700.0
2013-05-21 12:30:00,75.65,75.66,75.64,75.64,36100.0,50.8604,50.8672,50.8537,50.8537,36100.0
2013-05-21 12:35:00,75.64,75.64,75.56,75.57,27000.0,50.8537,50.8537,50.7999,50.8066,27000.0
2013-05-21 12:40:00,75.56,75.58,75.55,75.58,55800.0,50.7999,50.8134,50.7932,50.8134,55800.0
2013-05-21 12:45:00,75.57,75.57,75.54,75.55,49900.0,50.8066,50.8066,50.7865,50.7932,49900.0
2013-05-21 12:50:00,75.54,75.55,75.53,75.54,5400.0,50.7865,50.7932,50.7798,50.7865,5400.0
2013-05-21 12:55:00,75.53,75.56,75.53,75.56,13000.0,50.7798,50.7999,50.7798,50.7999,13000.0
2013-05-21 13:00:00,75.56,75.59,75.56,75.59,13800.0,50.7999,50.8201,50.7999,50.8201,13800.0
2013-05-21 13:05:00,75.58,75.67,75.58,75.65,58900.0,50.8134,50.8739,50.8134,50.8604,58900.0
2013-05-21 13:10:00,75.65,75.65,75.57,75.59,36400.0,50.8604,50.8604,50.8066,50.8201,36400.0
2013-05-21 13:15:00,75.59,75.65,75.59,75.64,23500.0,50.8201,50.8604,50.8201,50.8537,23500.0
2013-05-21 13:20:00,75.64,75.64,75.62,75.62,12000.0,50.8537,50.8537,50.8403,50.8403,12000.0
2013-05-21 13:25:00,75.63,75.65,75.63,75.64,12100.0,50.847,50.8604,50.847,50.8537,12100.0
2013-05-21 13:30:00,75.63,75.64,75.61,75.62,11900.0,50.847,50.8537,50.8335,50.8403,11900.0
2013-05-21 13:35:00,75.62,75.63,75.6,75.6,12700.0,50.8403,50.847,50.8268,50.8268,12700.0
2013-05-21 13:40:00,75.6,75.62,75.58,75.59,33800.0,50.8268,50.8403,50.8134,50.8201,33800.0
2013-05-21 13:45:00,75.58,75.6,75.58,75.59,37100.0,50.8134,50.8268,50.8134,50.8201,37100.0
2013-05-21 13:50:00,75.59,75.61,75.58,75.58,9000.0,50.8201,50.8335,50.8134,50.8134,9000.0
2013-05-21 13:55:00,75.57,75.6,75.55,75.57,119300.0,50.8066,50.8268,50.7932,50.8066,119300.0
2013-05-21 14:00:00,75.55,75.58,75.55,75.58,14000.0,50.7932,50.8134,50.7932,50.8134,14000.0
2013-05-21 14:05:00,75.57,75.59,75.57,75.58,15900.0,50.8066,50.8201,50.8066,50.8134,15900.0
2013-05-21 14:10:00,75.59,75.61,75.58,75.61,11300.0,50.8201,50.8335,50.8134,50.8335,11300.0
2013-05-21 14:15:00,75.61,75.67,75.61,75.66,50900.0,50.8335,50.8739,50.8335,50.8672,50900.0
2013-05-21 14:20:00,75.66,75.66,75.62,75.65,38800.0,50.8672,50.8672,50.8403,50.8604,38800.0
2013-05-21 14:25:00,75.65,75.66,75.61,75.61,29000.0,50.8604,50.8672,50.8335,50.8335,29000.0
2013-05-21 14:30:00,75.61,75.62,75.59,75.61,39400.0,50.8335,50.8403,50.8201,50.8335,39400.0
2013-05-21 14:35:00,75.61,75.64,75.61,75.64,12900.0,50.8335,50.8537,50.8335,50.8537,12900.0
2013-05-21 14:40:00,75.65,75.66,75.62,75.65,33900.0,50.8604,50.8672,50.8403,50.8604,33900.0
2013-05-21 14:45:00,75.65,75.65,75.59,75.62,89600.0,50.8604,50.8604,50.8201,50.8403,89600.0
2013-05-21 14:50:00,75.62,75.65,75.61,75.63,15700.0,50.8403,50.8604,50.8335,50.847,15700.0
2013-05-21 14:55:00,75.63,75.65,75.63,75.64,23700.0,50.847,50.8604,50.847,50.8537,23700.0
2013-05-21 15:00:00,75.63,75.65,75.62,75.63,14100.0,50.847,50.8604,50.8403,50.847,14100.0
2013-05-21 15:05:00,75.63,75.64,75.6,75.64,32100.0,50.847,50.8537,50.8268,50.8537,32100.0
2013-05-21 15:10:00,75.64,75.67,75.62,75.64,102200.0,50.8537,50.8739,50.8403,50.8537,102200.0
2013-05-21 15:15:00,75.64,75.65,75.6,75.61,18200.0,50.8537,50.8604,50.8268,50.8335,18200.0
2013-05-21 15:20:00,75.61,75.63,75.59,75.6,14900.0,50.8335,50.847,50.8201,50.8268,14900.0
2013-05-21 15:25:00,75.59,75.6,75.56,75.56,17500.0,50.8201,50.8268,50.7999,50.7999,17500.0
2013-05-21 15:30:00,75.56,75.58,75.54,75.56,41800.0,50.7999,50.8134,50.7865,50.7999,41800.0
2013-05-21 15:35:00,75.56,75.56,75.53,75.55,33800.0,50.7999,50.7999,50.7798,50.7932,33800.0
2013-05-21 15:40:00,75.54,75.57,75.53,75.53,136000.0,50.7865,50.8066,50.7798,50.7798,136000.0
2013-05-21 15:45:00,75.53,75.55,75.53,75.54,58700.0,50.7798,50.7932,50.7798,50.7865,58700.0
2013-05-21 15:50:00,75.54,75.57,75.52,75.52,121000.0,50.7865,50.8066,50.773,50.773,121000.0
2013-05-21 15:55:00,75.53,75.55,75.51,75.52,408000.0,50.7798,50.7932,50.7663,50.773,408000.0
2013-05-22 09:30:00,75.64,75.75,75.59,75.6,155000.0,50.8537,50.9277,50.8201,50.8268,155000.0
2013-05-22 09:35:00,75.61,75.71,75.53,75.57,574600.0,50.8335,50.9008,50.7798,50.8066,574600.0
2013-05-22 09:40:00,75.56,75.61,75.54,75.61,233400.0,50.7999,50.8335,50.7865,50.8335,233400.0
2013-05-22 09:45:00,75.6,75.61,75.48,75.52,232300.0,50.8268,50.8335,50.7461,50.773,232300.0
2013-05-22 09:50:00,75.52,75.59,75.52,75.58,45600.0,50.773,50.8201,50.773,50.8134,45600.0
2013-05-22 09:55:00,75.58,75.67,75.57,75.66,136100.0,50.8134,50.8739,50.8066,50.8672,136100.0
2013-05-22 10:00:00,75.64,75.89,75.6,75.84,754700.0,50.8537,51.0218,50.8268,50.9882,754700.0
2013-05-22 10:05:00,75.84,75.96,75.83,75.95,267300.0,50.9882,51.0688,50.9814,51.0621,267300.0
2013-05-22 10:10:00,75.95,76.06,75.94,76.05,357000.0,51.0621,51.1361,51.0554,51.1294,357000.0
2013-05-22 10:15:00,76.06,76.09,75.98,75.99,486700.0,51.1361,51.1562,51.0823,51.089,486700.0
2013-05-22 10:20:00,75.99,76.08,75.97,76.08,120400.0,51.089,51.1495,51.0756,51.1495,120400.0
2013-05-22 10:25:00,76.08,76.21,76.07,76.15,479100.0,51.1495,51.2369,51.1428,51.1966,479100.0
2013-05-22 10:30:00,76.15,76.2,76.07,76.07,390400.0,51.1966,51.2302,51.1428,51.1428,390400.0
2013-05-22 10:35:00,76.07,76.07,75.81,75.85,365200.0,51.1428,51.1428,50.968,50.9949,365200.0
2013-05-22 10:40:00,75.85,75.98,75.84,75.88,179700.0,50.9949,51.0823,50.9882,51.0151,179700.0
2013-05-22 10:45:00,75.88,75.88,75.78,75.8,340200.0,51.0151,51.0151,50.9478,50.9613,340200.0
2013-05-22 10:50:00,75.8,75.84,75.76,75.77,216800.0,50.9613,50.9882,50.9344,50.9411,216800.0
2013-05-22 10:55:00,75.78,75.8,75.71,75.73,168900.0,50.9478,50.9613,50.9008,50.9142,168900.0
2013-05-22 11:00:00,75.73,75.75,75.67,75.68,253400.0,50.9142,50.9277,50.8739,50.8806,253400.0
2013-05-22 11:05:00,75.7,75.82,75.69,75.8,147800.0,50.894,50.9747,50.8873,50.9613,147800.0
2013-05-22 11:10:00,75.8,75.82,75.71,75.78,130700.0,50.9613,50.9747,50.9008,50.9478,130700.0
2013-05-22 11:15:00,75.78,75.79,75.7,75.73,76400.0,50.9478,50.9546,50.894,50.9142,76400.0
2013-05-22 11:20:00,75.72,75.73,75.66,75.66,83000.0,50.9075,50.9142,50.8672,50.8672,83000.0
2013-05-22 11:25:00,75.67,75.68,75.62,75.67,111800.0,50.8739,50.8806,50.8403,50.8739,111800.0
2013-05-22 11:30:00,75.67,75.73,75.65,75.68,66300.0,50.8739,50.9142,50.8604,50.8806,66300.0
2013-05-22 11:35:00,75.68,75.73,75.66,75.66,114100.0,50.8806,50.9142,50.8672,50.8672,114100.0
2013-05-22 11:40:00,75.66,75.7,75.64,75.66,55000.0,50.8672,50.894,50.8537,50.8672,55000.0
2013-05-22 11:45:00,75.67,75.78,75.67,75.77,94400.0,50.8739,50.9478,50.8739,50.9411,94400.0
2013-05-22 11:50:00,75.77,75.78,75.76,75.76,44300.0,50.9411,50.9478,50.9344,50.9344,44300.0
2013-05-22 11:55:00,75.77,75.78,75.74,75.76,44800.0,50.9411,50.9478,50.9209,50.9344,44800.0
2013-05-22 12:00:00,75.76,75.78,75.76,75.77,23200.0,50.9344,50.9478,50.9344,50.9411,23200.0
2013-05-22 12:05:00,75.77,75.79,75.75,75.77,35600.0,50.9411,50.9546,50.9277,50.9411,35600.0
2013-05-22 12:10:00,75.75,75.75,75.67,75.72,125600.0,50.9277,50.9277,50.8739,50.9075,125600.0
2013-05-22 12:15:00,75.72,75.72,75.68,75.69,33300.0,50.9075,50.9075,50.8806,50.8873,33300.0
2013-05-22 12:20:00,75.69,75.7,75.66,75.66,28300.0,50.8873,50.894,50.8672,50.8672,28300.0
2013-05-22 12:25:00,75.66,75.66,75.56,75.57,103200.0,50.8672,50.8672,50.7999,50.8066,103200.0
2013-05-22 12:30:00,75.56,75.56,75.47,75.48,250400.0,50.7999,50.7999,50.7394,50.7461,250400.0
2013-05-22 12:35:00,75.47,75.51,75.45,75.5,120400.0,50.7394,50.7663,50.726,50.7596,120400.0
2013-05-22 12:40:00,75.51,75.51,75.47,75.51,32400.0,50.7663,50.7663,50.7394,50.7663,32400.0
2013-05-22 12:45:00,75.51,75.51,75.42,75.42,103500.0,50.7663,50.7663,50.7058,50.7058,103500.0
2013-05-22 12:50:00,75.44,75.46,75.42,75.43,39600.0,50.7192,50.7327,50.7058,50.7125,39600.0
2013-05-22 12:55:00,75.42,75.47,75.42,75.43,66400.0,50.7058,50.7394,50.7058,50.7125,66400.0
2013-05-22 13:00:00,75.43,75.45,75.37,75.37,127800.0,50.7125,50.726,50.6722,50.6722,127800.0
2013-05-22 13:05:00,75.36,75.36,75.32,75.33,67700.0,50.6655,50.6655,50.6386,50.6453,67700.0
2013-05-22 13:10:00,75.33,75.33,75.08,75.09,395200.0,50.6453,50.6453,50.4772,50.4839,395200.0
2013-05-22 13:15:00,75.09,75.09,74.97,74.99,363000.0,50.4839,50.4839,50.4033,50.4167,363000.0
2013-05-22 13:20:00,74.99,74.99,74.87,74.91,432000.0,50.4167,50.4167,50.336,50.3629,432000.0
2013-05-22 13:25:00,74.9,74.91,74.79,74.79,465200.0,50.3562,50.3629,50.2822,50.2822,465200.0
2013-05-22 13:30:00,74.78,74.81,74.6,74.7,464600.0,50.2755,50.2957,50.1545,50.2217,464600.0
2013-05-22 13:35:00,74.72,74.81,74.69,74.73,224700.0,50.2352,50.2957,50.215,50.2419,224700.0
2013-05-22 13:40:00,74.74,74.74,74.59,74.6,320700.0,50.2486,50.2486,50.1478,50.1545,320700.0
2013-05-22 13:45:00,74.61,74.69,74.54,74.69,327200.0,50.1612,50.215,50.1142,50.215,327200.0
2013-05-22 13:50:00,74.69,74.71,74.61,74.65,138900.0,50.215,50.2285,50.1612,50.1881,138900.0
2013-05-22 13:55:00,74.65,74.65,74.58,74.59,227800.0,50.1881,50.1881,50.1411,50.1478,227800.0
2013-05-22 14:00:00,74.59,74.65,74.43,74.43,642200.0,50.1478,50.1881,50.0402,50.0402,642200.0
2013-05-22 14:05:00,74.43,74.51,74.31,74.33,403600.0,50.0402,50.094,49.9595,49.973,403600.0
2013-05-22 14:10:00,74.32,74.33,74.01,74.05,589500.0,49.9663,49.973,49.7578,49.7847,589500.0
2013-05-22 14:15:00,74.04,74.16,74.0,74.15,718400.0,49.778,49.8587,49.7511,49.852,718400.0
2013-05-22 14:20:00,74.16,74.19,74.09,74.09,370900.0,49.8587,49.8789,49.8116,49.8116,370900.0
2013-05-22 14:25:00,74.09,74.1,73.93,73.98,472300.0,49.8116,49.8183,49.7041,49.7377,472300.0
2013-05-22 14:30:00,73.98,74.07,73.88,74.06,485400.0,49.7377,49.7982,49.6704,49.7915,485400.0
2013-05-22 14:35:00,74.06,74.08,73.91,73.94,460400.0,49.7915,49.8049,49.6906,49.7108,460400.0
2013-05-22 14:40:00,73.94,73.94,73.81,73.83,336200.0,49.7108,49.7108,49.6234,49.6368,336200.0
2013-05-22 14:45:00,73.84,73.9,73.82,73.89,307000.0,49.6435,49.6839,49.6301,49.6772,307000.0
2013-05-22 14:50:00,73.89,73.9,73.87,73.9,166900.0,49.6772,49.6839,49.6637,49.6839,166900.0
2013-05-22 14:55:00,73.9,74.04,73.89,74.04,315900.0,49.6839,49.778,49.6772,49.778,315900.0
2013-05-22 15:00:00,74.03,74.04,73.93,73.94,273900.0,49.7713,49.778,49.7041,49.7108,273900.0
2013-05-22 15:05:00,73.93,74.0,73.91,74.0,298900.0,49.7041,49.7511,49.6906,49.7511,298900.0
2013-05-22 15:10:00,74.0,74.01,73.92,73.92,236000.0,49.7511,49.7578,49.6973,49.6973,236000.0
2013-05-22 15:15:00,73.92,73.92,73.76,73.76,426700.0,49.6973,49.6973,49.5898,49.5898,426700.0
2013-05-22 15:20:00,73.76,73.77,73.65,73.67,291300.0,49.5898,49.5965,49.5158,49.5293,291300.0
2013-05-22 15:25:00,73.68,73.69,73.4,73.4,797700.0,49.536,49.5427,49.3477,49.3477,797700.0
2013-05-22 15:30:00,73.4,73.49,73.33,73.41,488000.0,49.3477,49.4082,49.3007,49.3544,488000.0
2013-05-22 15:35:00,73.41,73.45,73.36,73.42,298700.0,49.3544,49.3813,49.3208,49.3612,298700.0
2013-05-22 15:40:00,73.42,73.58,73.36,73.55,584000.0,49.3612,49.4687,49.3208,49.4486,584000.0
2013-05-22 15:45:00,73.55,73.62,73.53,73.61,616200.0,49.4486,49.4956,49.4351,49.4889,616200.0
2013-05-22 15:50:00,73.61,73.73,73.59,73.67,597500.0,49.4889,49.5696,49.4755,49.5293,597500.0
2013-05-22 15:55:00,73.67,73.74,73.65,73.71,1107600.0,49.5293,49.5763,49.5158,49.5561,1107600.0
2013-05-23 09:30:00,73.08,73.08,72.28,72.32,975500.0,49.1326,49.1326,48.5947,48.6216,975500.0
2013-05-23 09:35:00,72.32,72.34,72.03,72.26,1674400.0,48.6216,48.6351,48.4267,48.5813,1674400.0
2013-05-23 09:40:00,72.27,72.73,72.25,72.33,966500.0,48.588,48.8973,48.5746,48.6284,966500.0
2013-05-23 09:45:00,72.33,72.42,72.23,72.23,544400.0,48.6284,48.6889,48.5611,48.5611,544400.0
2013-05-23 09:50:00,72.22,72.27,72.1,72.11,644500.0,48.5544,48.588,48.4737,48.4804,644500.0
2013-05-23 09:55:00,72.12,72.25,72.1,72.22,423600.0,48.4872,48.5746,48.4737,48.5544,423600.0
2013-05-23 10:00:00,72.25,72.48,72.19,72.47,376700.0,48.5746,48.7292,48.5342,48.7225,376700.0
2013-05-23 10:05:00,72.46,72.63,72.45,72.63,549600.0,48.7158,48.83,48.709,48.83,549600.0
2013-05-23 10:10:00,72.62,72.8,72.6,72.65,780600.0,48.8233,48.9443,48.8099,48.8435,780600.0
2013-05-23 10:15:00,72.65,72.69,72.55,72.58,252300.0,48.8435,48.8704,48.7763,48.7964,252300.0
2013-05-23 10:20:00,72.58,72.7,72.58,72.62,136800.0,48.7964,48.8771,48.7964,48.8233,136800.0
2013-05-23 10:25:00,72.62,72.66,72.57,72.58,133300.0,48.8233,48.8502,48.7897,48.7964,133300.0
2013-05-23 10:30:00,72.59,72.66,72.59,72.61,72600.0,48.8032,48.8502,48.8032,48.8166,72600.0
2013-05-23 10:35:00,72.61,72.62,72.46,72.47,91700.0,48.8166,48.8233,48.7158,48.7225,91700.0
2013-05-23 10:40:00,72.47,72.49,72.34,72.39,164000.0,48.7225,48.7359,48.6351,48.6687,164000.0
2013-05-23 10:45:00,72.38,72.4,72.34,72.38,182600.0,48.662,48.6754,48.6351,48.662,182600.0
2013-05-23 10:50:00,72.38,72.44,72.37,72.42,181800.0,48.662,48.7023,48.6552,48.6889,181800.0
2013-05-23 10:55:00,72.42,72.45,72.31,72.33,95600.0,48.6889,48.709,48.6149,48.6284,95600.0
2013-05-23 11:00:00,72.34,72.46,72.33,72.44,119600.0,48.6351,48.7158,48.6284,48.7023,119600.0
2013-05-23 11:05:00,72.44,72.53,72.44,72.53,127100.0,48.7023,48.7628,48.7023,48.7628,127100.0
2013-05-23 11:10:00,72.53,72.63,72.52,72.63,103300.0,48.7628,48.83,48.7561,48.83,103300.0
2013-05-23 11:15:00,72.63,72.7,72.6,72.67,93600.0,48.83,48.8771,48.8099,48.8569,93600.0
2013-05-23 11:20:00,72.68,72.78,72.68,72.74,218400.0,48.8637,48.9309,48.8637,48.904,218400.0
2013-05-23 11:25:00,72.74,72.86,72.74,72.81,237400.0,48.904,48.9847,48.904,48.9511,237400.0
2013-05-23 11:30:00,72.8,72.81,72.75,72.79,126700.0,48.9443,48.9511,48.9107,48.9376,126700.0
2013-05-23 11:35:00,72.79,72.81,72.7,72.71,112600.0,48.9376,48.9511,48.8771,48.8838,112600.0
2013-05-23 11:40:00,72.71,72.74,72.57,72.57,152700.0,48.8838,48.904,48.7897,48.7897,152700.0
2013-05-23 11:45:00,72.58,72.61,72.55,72.59,65100.0,48.7964,48.8166,48.7763,48.8032,65100.0
2013-05-23 11:50:00,72.6,72.65,72.59,72.6,106400.0,48.8099,48.8435,48.8032,48.8099,106400.0
2013-05-23 11:55:00,72.6,72.6,72.5,72.58,54200.0,48.8099,48.8099,48.7426,48.7964,54200.0
2013-05-23 12:00:00,72.58,72.61,72.54,72.56,94500.0,48.7964,48.8166,48.7695,48.783,94500.0
2013-05-23 12:05:00,72.56,72.67,72.56,72.66,112600.0,48.783,48.8569,48.783,48.8502,112600.0
2013-05-23 12:10:00,72.66,72.82,72.65,72.78,270000.0,48.8502,48.9578,48.8435,48.9309,270000.0
2013-05-23 12:15:00,72.78,72.8,72.76,72.79,79700.0,48.9309,48.9443,48.9174,48.9376,79700.0
2013-05-23 12:20:00,72.79,72.83,72.79,72.79,100500.0,48.9376,48.9645,48.9376,48.9376,100500.0
2013-05-23 12:25:00,72.8,72.88,72.77,72.77,184400.0,48.9443,48.9981,48.9242,48.9242,184400.0
2013-05-23 12:30:00,72.77,72.84,72.77,72.8,199300.0,48.9242,48.9712,48.9242,48.9443,199300.0
2013-05-23 12:35:00,72.79,72.8,72.66,72.67,150700.0,48.9376,48.9443,48.8502,48.8569,150700.0
2013-05-23 12:40:00,72.67,72.67,72.63,72.66,137700.0,48.8569,48.8569,48.83,48.8502,137700.0
2013-05-23 12:45:00,72.66,72.74,72.66,72.72,116000.0,48.8502,48.904,48.8502,48.8906,116000.0
2013-05-23 12:50:00,72.71,72.75,72.7,72.74,90100.0,48.8838,48.9107,48.8771,48.904,90100.0
2013-05-23 12:55:00,72.74,72.75,72.67,72.68,35600.0,48.904,48.9107,48.8569,48.8637,35600.0
2013-05-23 13:00:00,72.68,72.7,72.67,72.69,36100.0,48.8637,48.8771,48.8569,48.8704,36100.0
2013-05-23 13:05:00,72.69,72.73,72.69,72.71,67200.0,48.8704,48.8973,48.8704,48.8838,67200.0
2013-05-23 13:10:00,72.72,72.73,72.69,72.73,57000.0,48.8906,48.8973,48.8704,48.8973,57000.0
2013-05-23 13:15:00,72.72,72.72,72.64,72.65,74000.0,48.8906,48.8906,48.8368,48.8435,74000.0
2013-05-23 13:20:00,72.64,72.64,72.56,72.61,181300.0,48.8368,48.8368,48.783,48.8166,181300.0
2013-05-23 13:25:00,72.6,72.6,72.53,72.55,118500.0,48.8099,48.8099,48.7628,48.7763,118500.0
2013-05-23 13:30:00,72.56,72.6,72.54,72.57,84700.0,48.783,48.8099,48.7695,48.7897,84700.0
2013-05-23 13:35:00,72.58,72.65,72.58,72.62,80700.0,48.7964,48.8435,48.7964,48.8233,80700.0
2013-05-23 13:40:00,72.62,72.63,72.54,72.55,69600.0,48.8233,48.83,48.7695,48.7763,69600.0
2013-05-23 13:45:00,72.55,72.59,72.52,72.59,96300.0,48.7763,48.8032,48.7561,48.8032,96300.0
2013-05-23 13:50:00,72.58,72.59,72.51,72.52,36500.0,48.7964,48.8032,48.7494,48.7561,36500.0
2013-05-23 13:55:00,72.51,72.61,72.51,72.59,73900.0,48.7494,48.8166,48.7494,48.8032,73900.0
2013-05-23 14:00:00,72.59,72.59,72.5,72.53,50900.0,48.8032,48.8032,48.7426,48.7628,50900.0
2013-05-23 14:05:00,72.53,72.66,72.52,72.65,124300.0,48.7628,48.8502,48.7561,48.8435,124300.0
2013-05-23 14:10:00,72.66,72.66,72.62,72.62,99600.0,48.8502,48.8502,48.8233,48.8233,99600.0
2013-05-23 14:15:00,72.63,72.67,72.62,72.64,101600.0,48.83,48.8569,48.8233,48.8368,101600.0
2013-05-23 14:20:00,72.65,72.66,72.57,72.59,63600.0,48.8435,48.8502,48.7897,48.8032,63600.0
2013-05-23 14:25:00,72.58,72.61,72.57,72.57,55900.0,48.7964,48.8166,48.7897,48.7897,55900.0
2013-05-23 14:30:00,72.56,72.56,72.49,72.54,108900.0,48.783,48.783,48.7359,48.7695,108900.0
2013-05-23 14:35:00,72.53,72.64,72.51,72.62,59700.0,48.7628,48.8368,48.7494,48.8233,59700.0
2013-05-23 14:40:00,72.63,72.7,72.62,72.68,124200.0,48.83,48.8771,48.8233,48.8637,124200.0
2013-05-23 14:45:00,72.67,72.72,72.64,72.71,94300.0,48.8569,48.8906,48.8368,48.8838,94300.0
2013-05-23 14:50:00,72.7,72.72,72.65,72.66,73300.0,48.8771,48.8906,48.8435,48.8502,73300.0
2013-05-23 14:55:00,72.66,72.71,72.61,72.66,90400.0,48.8502,48.8838,48.8166,48.8502,90400.0
2013-05-23 15:00:00,72.67,72.69,72.62,72.63,100800.0,48.8569,48.8704,48.8233,48.83,100800.0
2013-05-23 15:05:00,72.62,72.68,72.61,72.66,189800.0,48.8233,48.8637,48.8166,48.8502,189800.0
2013-05-23 15:10:00,72.65,72.72,72.64,72.69,80000.0,48.8435,48.8906,48.8368,48.8704,80000.0
2013-05-23 15:15:00,72.7,72.71,72.61,72.65,107800.0,48.8771,48.8838,48.8166,48.8435,107800.0
2013-05-23 15:20:00,72.64,72.71,72.63,72.67,88100.0,48.8368,48.8838,48.83,48.8569,88100.0
2013-05-23 15:25:00,72.67,72.72,72.64,72.69,89400.0,48.8569,48.8906,48.8368,48.8704,89400.0
2013-05-23 15:30:00,72.69,72.75,72.68,72.71,139200.0,48.8704,48.9107,48.8637,48.8838,139200.0
2013-05-23 15:35:00,72.71,72.74,72.65,72.67,133500.0,48.8838,48.904,48.8435,48.8569,133500.0
2013-05-23 15:40:00,72.67,72.75,72.67,72.73,286600.0,48.8569,48.9107,48.8569,48.8973,286600.0
2013-05-23 15:45:00,72.73,72.73,72.61,72.61,424200.0,48.8973,48.8973,48.8166,48.8166,424200.0
2013-05-23 15:50:00,72.61,72.66,72.58,72.66,444800.0,48.8166,48.8502,48.7964,48.8502,444800.0
2013-05-23 15:55:00,72.66,72.73,72.63,72.66,982600.0,48.8502,48.8973,48.83,48.8502,982600.0
2013-05-24 09:30:00,72.4,72.44,72.16,72.25,265000.0,48.6754,48.7023,48.5141,48.5746,265000.0
2013-05-24 09:35:00,72.24,72.27,72.14,72.21,181500.0,48.5678,48.588,48.5006,48.5477,181500.0
2013-05-24 09:40:00,72.17,72.19,72.05,72.14,187300.0,48.5208,48.5342,48.4401,48.5006,187300.0
2013-05-24 09:45:00,72.15,72.19,72.0,72.0,364000.0,48.5073,48.5342,48.4065,48.4065,364000.0
2013-05-24 09:50:00,72.0,72.01,71.87,71.9,181600.0,48.4065,48.4132,48.3191,48.3393,181600.0
2013-05-24 09:55:00,71.9,71.92,71.84,71.84,415500.0,48.3393,48.3527,48.2989,48.2989,415500.0
2013-05-24 10:00:00,71.84,71.84,71.67,71.74,629500.0,48.2989,48.2989,48.1846,48.2317,629500.0
2013-05-24 10:05:00,71.74,71.81,71.68,71.72,401800.0,48.2317,48.2787,48.1913,48.2182,401800.0
2013-05-24 10:10:00,71.71,71.73,71.61,71.72,701100.0,48.2115,48.225,48.1443,48.2182,701100.0
2013-05-24 10:15:00,71.73,71.88,71.7,71.86,173800.0,48.225,48.3258,48.2048,48.3124,173800.0
2013-05-24 10:20:00,71.87,71.87,71.74,71.77,207500.0,48.3191,48.3191,48.2317,48.2519,207500.0
2013-05-24 10:25:00,71.76,71.84,71.75,71.83,102300.0,48.2451,48.2989,48.2384,48.2922,102300.0
2013-05-24 10:30:00,71.84,71.94,71.84,71.85,187900.0,48.2989,48.3661,48.2989,48.3056,187900.0
2013-05-24 10:35:00,71.85,71.95,71.82,71.94,143100.0,48.3056,48.3729,48.2855,48.3661,143100.0
2013-05-24 10:40:00,71.94,71.94,71.81,71.83,67100.0,48.3661,48.3661,48.2787,48.2922,67100.0
2013-05-24 10:45:00,71.82,71.85,71.72,71.75,79300.0,48.2855,48.3056,48.2182,48.2384,79300.0
2013-05-24 10:50:00,71.75,71.84,71.68,71.84,128300.0,48.2384,48.2989,48.1913,48.2989,128300.0
2013-05-24 10:55:00,71.85,71.85,71.78,71.84,92500.0,48.3056,48.3056,48.2586,48.2989,92500.0
2013-05-24 11:00:00,71.84,71.84,71.75,71.79,47500.0,48.2989,48.2989,48.2384,48.2653,47500.0
2013-05-24 11:05:00,71.78,71.85,71.77,71.85,128100.0,48.2586,48.3056,48.2519,48.3056,128100.0
2013-05-24 11:10:00,71.85,71.88,71.82,71.86,69700.0,48.3056,48.3258,48.2855,48.3124,69700.0
2013-05-24 11:15:00,71.88,71.94,71.86,71.92,69800.0,48.3258,48.3661,48.3124,48.3527,69800.0
2013-05-24 11:20:00,71.93,72.0,71.92,71.93,155600.0,48.3594,48.4065,48.3527,48.3594,155600.0
2013-05-24 11:25:00,71.93,72.0,71.93,71.93,115900.0,48.3594,48.4065,48.3594,48.3594,115900.0
2013-05-24 11:30:00,71.93,71.93,71.88,71.91,67300.0,48.3594,48.3594,48.3258,48.346,67300.0
2013-05-24 11:35:00,71.91,72.0,71.91,71.98,32200.0,48.346,48.4065,48.346,48.393,32200.0
2013-05-24 11:40:00,71.99,72.13,71.99,72.12,238700.0,48.3998,48.4939,48.3998,48.4872,238700.0
2013-05-24 11:45:00,72.13,72.15,72.09,72.1,74100.0,48.4939,48.5073,48.467,48.4737,74100.0
2013-05-24 11:50:00,72.09,72.1,71.97,72.0,100400.0,48.467,48.4737,48.3863,48.4065,100400.0
2013-05-24 11:55:00,72.01,72.03,71.99,72.01,86600.0,48.4132,48.4267,48.3998,48.4132,86600.0
2013-05-24 12:00:00,72.01,72.02,71.99,72.0,66100.0,48.4132,48.4199,48.3998,48.4065,66100.0
2013-05-24 12:05:00,72.01,72.03,71.98,72.01,88300.0,48.4132,48.4267,48.393,48.4132,88300.0
2013-05-24 12:10:00,72.01,72.06,72.0,72.04,67600.0,48.4132,48.4468,48.4065,48.4334,67600.0
2013-05-24 12:15:00,72.05,72.16,72.05,72.16,211200.0,48.4401,48.5141,48.4401,48.5141,211200.0
2013-05-24 12:20:00,72.16,72.17,72.14,72.15,20700.0,48.5141,48.5208,48.5006,48.5073,20700.0
2013-05-24 12:25:00,72.15,72.18,72.14,72.18,41900.0,48.5073,48.5275,48.5006,48.5275,41900.0
2013-05-24 12:30:00,72.18,72.18,72.11,72.11,40600.0,48.5275,48.5275,48.4804,48.4804,40600.0
2013-05-24 12:35:00,72.11,72.11,71.98,72.01,146400.0,48.4804,48.4804,48.393,48.4132,146400.0
2013-05-24 12:40:00,72.0,72.04,71.99,72.0,32700.0,48.4065,48.4334,48.3998,48.4065,32700.0
2013-05-24 12:45:00,72.01,72.02,71.97,71.98,12500.0,48.4132,48.4199,48.3863,48.393,12500.0
2013-05-24 12:50:00,71.99,72.03,71.98,72.01,133500.0,48.3998,48.4267,48.393,48.4132,133500.0
2013-05-24 12:55:00,72.01,72.02,71.98,72.0,41300.0,48.4132,48.4199,48.393,48.4065,41300.0
2013-05-24 13:00:00,71.99,72.01,71.98,71.99,71300.0,48.3998,48.4132,48.393,48.3998,71300.0
2013-05-24 13:05:00,71.99,72.09,71.99,72.09,29200.0,48.3998,48.467,48.3998,48.467,29200.0
2013-05-24 13:10:00,72.09,72.11,72.08,72.09,17800.0,48.467,48.4804,48.4603,48.467,17800.0
2013-05-24 13:15:00,72.1,72.14,72.1,72.13,17000.0,48.4737,48.5006,48.4737,48.4939,17000.0
2013-05-24 13:20:00,72.13,72.17,72.12,72.17,23000.0,48.4939,48.5208,48.4872,48.5208,23000.0
2013-05-24 13:25:00,72.17,72.17,72.11,72.17,119800.0,48.5208,48.5208,48.4804,48.5208,119800.0
2013-05-24 13:30:00,72.17,72.18,72.15,72.17,60000.0,48.5208,48.5275,48.5073,48.5208,60000.0
2013-05-24 13:35:00,72.17,72.17,72.12,72.12,16700.0,48.5208,48.5208,48.4872,48.4872,16700.0
2013-05-24 13:40:00,72.12,72.13,72.1,72.11,50700.0,48.4872,48.4939,48.4737,48.4804,50700.0
2013-05-24 13:45:00,72.11,72.15,72.08,72.14,120600.0,48.4804,48.5073,48.4603,48.5006,120600.0
2013-05-24 13:50:00,72.15,72.16,72.11,72.15,85200.0,48.5073,48.5141,48.4804,48.5073,85200.0
2013-05-24 13:55:00,72.14,72.2,72.14,72.18,103200.0,48.5006,48.541,48.5006,48.5275,103200.0
2013-05-24 14:00:00,72.18,72.19,72.12,72.14,60200.0,48.5275,48.5342,48.4872,48.5006,60200.0
2013-05-24 14:05:00,72.14,72.17,72.14,72.17,35700.0,48.5006,48.5208,48.5006,48.5208,35700.0
2013-05-24 14:10:00,72.18,72.21,72.15,72.21,81800.0,48.5275,48.5477,48.5073,48.5477,81800.0
2013-05-24 14:15:00,72.2,72.33,72.2,72.31,46600.0,48.541,48.6284,48.541,48.6149,46600.0
2013-05-24 14:20:00,72.32,72.33,72.28,72.28,88000.0,48.6216,48.6284,48.5947,48.5947,88000.0
2013-05-24 14:25:00,72.29,72.31,72.27,72.29,60900.0,48.6015,48.6149,48.588,48.6015,60900.0
2013-05-24 14:30:00,72.28,72.3,72.23,72.24,79900.0,48.5947,48.6082,48.5611,48.5678,79900.0
2013-05-24 14:35:00,72.24,72.25,72.22,72.24,72600.0,48.5678,48.5746,48.5544,48.5678,72600.0
2013-05-24 14:40:00,72.23,72.38,72.23,72.36,261400.0,48.5611,48.662,48.5611,48.6485,261400.0
2013-05-24 14:45:00,72.36,72.38,72.34,72.36,43300.0,48.6485,48.662,48.6351,48.6485,43300.0
2013-05-24 14:50:00,72.36,72.43,72.35,72.43,43400.0,48.6485,48.6956,48.6418,48.6956,43400.0
2013-05-24 14:55:00,72.43,72.43,72.35,72.38,72300.0,48.6956,48.6956,48.6418,48.662,72300.0
2013-05-24 15:00:00,72.38,72.38,72.34,72.34,78600.0,48.662,48.662,48.6351,48.6351,78600.0
2013-05-24 15:05:00,72.35,72.43,72.34,72.43,123200.0,48.6418,48.6956,48.6351,48.6956,123200.0
2013-05-24 15:10:00,72.42,72.46,72.4,72.46,119900.0,48.6889,48.7158,48.6754,48.7158,119900.0
2013-05-24 15:15:00,72.46,72.46,72.37,72.37,33300.0,48.7158,48.7158,48.6552,48.6552,33300.0
2013-05-24 15:20:00,72.37,72.41,72.36,72.36,124600.0,48.6552,48.6821,48.6485,48.6485,124600.0
2013-05-24 15:25:00,72.36,72.38,72.33,72.33,184200.0,48.6485,48.662,48.6284,48.6284,184200.0
2013-05-24 15:30:00,72.33,72.35,72.24,72.25,207000.0,48.6284,48.6418,48.5678,48.5746,207000.0
2013-05-24 15:35:00,72.24,72.25,72.17,72.17,267200.0,48.5678,48.5746,48.5208,48.5208,267200.0
2013-05-24 15:40:00,72.18,72.23,72.16,72.2,205600.0,48.5275,48.5611,48.5141,48.541,205600.0
2013-05-24 15:45:00,72.2,72.28,72.2,72.26,432500.0,48.541,48.5947,48.541,48.5813,432500.0
2013-05-24 15:50:00,72.26,72.27,72.21,72.25,327600.0,48.5813,48.588,48.5477,48.5746,327600.0
2013-05-24 15:55:00,72.25,72.38,72.24,72.35,735100.0,48.5746,48.662,48.5678,48.6418,735100.0
2013-05-28 09:30:00,73.06,73.12,72.95,73.04,245600.0,49.1191,49.1595,49.0452,49.1057,245600.0
2013-05-28 09:35:00,73.04,73.08,72.99,73.02,215400.0,49.1057,49.1326,49.0721,49.0922,215400.0
2013-05-28 09:40:00,73.02,73.07,72.95,73.07,154200.0,49.0922,49.1259,49.0452,49.1259,154200.0
2013-05-28 09:45:00,73.08,73.18,73.08,73.12,257000.0,49.1326,49.1998,49.1326,49.1595,257000.0
2013-05-28 09:50:00,73.12,73.15,73.03,73.04,365400.0,49.1595,49.1796,49.099,49.1057,365400.0
2013-05-28 09:55:00,73.04,73.1,72.96,72.99,155100.0,49.1057,49.146,49.0519,49.0721,155100.0
2013-05-28 10:00:00,72.99,73.16,72.97,73.14,272700.0,49.0721,49.1864,49.0586,49.1729,272700.0
2013-05-28 10:05:00,73.14,73.17,73.09,73.1,184700.0,49.1729,49.1931,49.1393,49.146,184700.0
2013-05-28 10:10:00,73.1,73.1,73.05,73.07,140000.0,49.146,49.146,49.1124,49.1259,140000.0
2013-05-28 10:15:00,73.07,73.14,73.07,73.14,194000.0,49.1259,49.1729,49.1259,49.1729,194000.0
2013-05-28 10:20:00,73.14,73.22,73.13,73.19,191600.0,49.1729,49.2267,49.1662,49.2065,191600.0
2013-05-28 10:25:00,73.19,73.22,73.17,73.2,139100.0,49.2065,49.2267,49.1931,49.2133,139100.0
2013-05-28 10:30:00,73.19,73.21,73.15,73.15,123300.0,49.2065,49.22,49.1796,49.1796,123300.0
2013-05-28 10:35:00,73.15,73.16,73.04,73.04,156100.0,49.1796,49.1864,49.1057,49.1057,156100.0
2013-05-28 10:40:00,73.04,73.07,72.96,72.96,85500.0,49.1057,49.1259,49.0519,49.0519,85500.0
2013-05-28 10:45:00,72.96,73.03,72.95,73.02,77700.0,49.0519,49.099,49.0452,49.0922,77700.0
2013-05-28 10:50:00,73.02,73.03,72.97,73.0,121000.0,49.0922,49.099,49.0586,49.0788,121000.0
2013-05-28 10:55:00,72.99,72.99,72.92,72.95,116500.0,49.0721,49.0721,49.025,49.0452,116500.0
2013-05-28 11:00:00,72.93,72.93,72.8,72.8,289000.0,49.0317,49.0317,48.9443,48.9443,289000.0
2013-05-28 11:05:00,72.8,72.82,72.69,72.71,220500.0,48.9443,48.9578,48.8704,48.8838,220500.0
2013-05-28 11:10:00,72.71,72.78,72.67,72.75,168600.0,48.8838,48.9309,48.8569,48.9107,168600.0
2013-05-28 11:15:00,72.75,72.76,72.7,72.7,98600.0,48.9107,48.9174,48.8771,48.8771,98600.0
2013-05-28 11:20:00,72.69,72.69,72.62,72.63,119100.0,48.8704,48.8704,48.8233,48.83,119100.0
2013-05-28 11:25:00,72.63,72.63,72.56,72.6,154400.0,48.83,48.83,48.783,48.8099,154400.0
2013-05-28 11:30:00,72.6,72.61,72.52,72.52,44800.0,48.8099,48.8166,48.7561,48.7561,44800.0
2013-05-28 11:35:00,72.52,72.54,72.42,72.44,112000.0,48.7561,48.7695,48.6889,48.7023,112000.0
2013-05-28 11:40:00,72.44,72.45,72.37,72.41,155200.0,48.7023,48.709,48.6552,48.6821,155200.0
2013-05-28 11:45:00,72.4,72.4,72.28,72.32,349700.0,48.6754,48.6754,48.5947,48.6216,349700.0
2013-05-28 11:50:00,72.32,72.39,72.29,72.36,136900.0,48.6216,48.6687,48.6015,48.6485,136900.0
2013-05-28 11:55:00,72.37,72.38,72.34,72.36,116700.0,48.6552,48.662,48.6351,48.6485,116700.0
2013-05-28 12:00:00,72.36,72.52,72.35,72.52,48300.0,48.6485,48.7561,48.6418,48.7561,48300.0
2013-05-28 12:05:00,72.52,72.58,72.51,72.58,52500.0,48.7561,48.7964,48.7494,48.7964,52500.0
2013-05-28 12:10:00,72.58,72.6,72.51,72.51,49500.0,48.7964,48.8099,48.7494,48.7494,49500.0
2013-05-28 12:15:00,72.51,72.51,72.43,72.43,107700.0,48.7494,48.7494,48.6956,48.6956,107700.0
2013-05-28 12:20:00,72.43,72.45,72.41,72.41,29800.0,48.6956,48.709,48.6821,48.6821,29800.0
2013-05-28 12:25:00,72.4,72.4,72.37,72.38,29900.0,48.6754,48.6754,48.6552,48.662,29900.0
2013-05-28 12:30:00,72.37,72.38,72.34,72.36,31600.0,48.6552,48.662,48.6351,48.6485,31600.0
2013-05-28 12:35:00,72.35,72.36,72.33,72.36,97800.0,48.6418,48.6485,48.6284,48.6485,97800.0
2013-05-28 12:40:00,72.36,72.44,72.36,72.41,57900.0,48.6485,48.7023,48.6485,48.6821,57900.0
2013-05-28 12:45:00,72.41,72.41,72.27,72.28,99800.0,48.6821,48.6821,48.588,48.5947,99800.0
2013-05-28 12:50:00,72.28,72.29,72.23,72.23,80100.0,48.5947,48.6015,48.5611,48.5611,80100.0
2013-05-28 12:55:00,72.23,72.23,72.15,72.22,122700.0,48.5611,48.5611,48.5073,48.5544,122700.0
2013-05-28 13:00:00,72.22,72.26,72.21,72.23,42500.0,48.5544,48.5813,48.5477,48.5611,42500.0
2013-05-28 13:05:00,72.22,72.23,72.14,72.14,109100.0,48.5544,48.5611,48.5006,48.5006,109100.0
2013-05-28 13:10:00,72.14,72.15,72.11,72.14,87300.0,48.5006,48.5073,48.4804,48.5006,87300.0
2013-05-28 13:15:00,72.13,72.15,72.09,72.13,55400.0,48.4939,48.5073,48.467,48.4939,55400.0
2013-05-28 13:20:00,72.13,72.14,72.05,72.12,205200.0,48.4939,48.5006,48.4401,48.4872,205200.0
2013-05-28 13:25:00,72.12,72.14,72.07,72.09,79200.0,48.4872,48.5006,48.4536,48.467,79200.0
2013-05-28 13:30:00,72.1,72.12,72.02,72.03,81700.0,48.4737,48.4872,48.4199,48.4267,81700.0
2013-05-28 13:35:00,72.03,72.08,71.99,72.01,282100.0,48.4267,48.4603,48.3998,48.4132,282100.0
2013-05-28 13:40:00,72.01,72.02,71.88,71.89,142300.0,48.4132,48.4199,48.3258,48.3325,142300.0
2013-05-28 13:45:00,71.89,71.93,71.86,71.9,156700.0,48.3325,48.3594,48.3124,48.3393,156700.0
2013-05-28 13:50:00,71.89,71.89,71.74,71.74,172400.0,48.3325,48.3325,48.2317,48.2317,172400.0
2013-05-28 13:55:00,71.75,71.75,71.64,71.64,149300.0,48.2384,48.2384,48.1645,48.1645,149300.0
2013-05-28 14:00:00,71.64,71.66,71.47,71.5,315000.0,48.1645,48.1779,48.0502,48.0703,315000.0
2013-05-28 14:05:00,71.51,71.53,71.47,71.48,255500.0,48.0771,48.0905,48.0502,48.0569,255500.0
2013-05-28 14:10:00,71.48,71.48,71.25,71.26,377300.0,48.0569,48.0569,47.9023,47.909,377300.0
2013-05-28 14:15:00,71.25,71.33,71.2,71.33,321000.0,47.9023,47.956,47.8686,47.956,321000.0
2013-05-28 14:20:00,71.32,71.4,71.31,71.36,138100.0,47.9493,48.0031,47.9426,47.9762,138100.0
2013-05-28 14:25:00,71.37,71.41,71.3,71.41,188400.0,47.9829,48.0098,47.9359,48.0098,188400.0
2013-05-28 14:30:00,71.41,71.46,71.38,71.43,237400.0,48.0098,48.0434,47.9897,48.0233,237400.0
2013-05-28 14:35:00,71.43,71.44,71.27,71.28,265000.0,48.0233,48.03,47.9157,47.9224,265000.0
2013-05-28 14:40:00,71.28,71.41,71.28,71.35,85800.0,47.9224,48.0098,47.9224,47.9695,85800.0
2013-05-28 14:45:00,71.36,71.38,71.23,71.29,606200.0,47.9762,47.9897,47.8888,47.9291,606200.0
2013-05-28 14:50:00,71.3,71.4,71.26,71.27,764300.0,47.9359,48.0031,47.909,47.9157,764300.0
2013-05-28 14:55:00,71.27,71.28,71.22,71.25,235900.0,47.9157,47.9224,47.8821,47.9023,235900.0
2013-05-28 15:00:00,71.26,71.4,71.24,71.38,165800.0,47.909,48.0031,47.8955,47.9897,165800.0
2013-05-28 15:05:00,71.38,71.5,71.37,71.45,169200.0,47.9897,48.0703,47.9829,48.0367,169200.0
2013-05-28 15:10:00,71.45,71.49,71.4,71.46,84800.0,48.0367,48.0636,48.0031,48.0434,84800.0
2013-05-28 15:15:00,71.46,71.52,71.43,71.46,191600.0,48.0434,48.0838,48.0233,48.0434,191600.0
2013-05-28 15:20:00,71.47,72.16,71.45,71.47,312900.0,48.0502,48.5141,48.0367,48.0502,312900.0
2013-05-28 15:25:00,71.47,71.52,71.45,71.46,235600.0,48.0502,48.0838,48.0367,48.0434,235600.0
2013-05-28 15:30:00,71.47,71.56,71.45,71.55,111100.0,48.0502,48.1107,48.0367,48.1039,111100.0
2013-05-28 15:35:00,71.56,71.69,71.56,71.67,284700.0,48.1107,48.1981,48.1107,48.1846,284700.0
2013-05-28 15:40:00,71.68,71.74,71.66,71.69,164400.0,48.1913,48.2317,48.1779,48.1981,164400.0
2013-05-28 15:45:00,71.68,71.7,71.64,71.68,223000.0,48.1913,48.2048,48.1645,48.1913,223000.0
2013-05-28 15:50:00,71.67,71.68,71.64,71.64,236700.0,48.1846,48.1913,48.1645,48.1645,236700.0
2013-05-28 15:55:00,71.65,71.65,71.57,71.61,627900.0,48.1712,48.1712,48.1174,48.1443,627900.0
2013-05-29 09:30:00,71.11,71.15,70.74,70.75,443800.0,47.8081,47.835,47.5594,47.5661,443800.0
2013-05-29 09:35:00,70.75,70.98,70.74,70.86,490300.0,47.5661,47.7207,47.5594,47.6401,490300.0
2013-05-29 09:40:00,70.85,70.9,70.49,70.6,762300.0,47.6333,47.6669,47.3913,47.4653,762300.0
2013-05-29 09:45:00,70.6,70.6,70.38,70.42,758100.0,47.4653,47.4653,47.3173,47.3442,758100.0
2013-05-29 09:50:00,70.41,70.47,70.3,70.37,509800.0,47.3375,47.3779,47.2636,47.3106,509800.0
2013-05-29 09:55:00,70.37,70.42,70.25,70.31,448200.0,47.3106,47.3442,47.2299,47.2703,448200.0
2013-05-29 10:00:00,70.3,70.36,70.22,70.26,527100.0,47.2636,47.3039,47.2098,47.2367,527100.0
2013-05-29 10:05:00,70.27,70.27,69.85,69.98,630600.0,47.2434,47.2434,46.961,47.0484,630600.0
2013-05-29 10:10:00,69.99,70.27,69.97,70.26,522800.0,47.0551,47.2434,47.0417,47.2367,522800.0
2013-05-29 10:15:00,70.26,70.32,70.22,70.28,514400.0,47.2367,47.277,47.2098,47.2501,514400.0
2013-05-29 10:20:00,70.28,70.28,70.08,70.08,276700.0,47.2501,47.2501,47.1156,47.1156,276700.0
2013-05-29 10:25:00,70.07,70.17,70.0,70.14,294700.0,47.1089,47.1762,47.0619,47.156,294700.0
2013-05-29 10:30:00,70.14,70.14,69.92,69.93,242800.0,47.156,47.156,47.0081,47.0148,242800.0
2013-05-29 10:35:00,69.93,69.98,69.9,69.91,234100.0,47.0148,47.0484,46.9946,47.0014,234100.0
2013-05-29 10:40:00,69.92,69.93,69.72,69.78,215300.0,47.0081,47.0148,46.8736,46.914,215300.0
2013-05-29 10:45:00,69.78,69.78,69.63,69.67,439800.0,46.914,46.914,46.8131,46.84,439800.0
2013-05-29 10:50:00,69.68,69.81,69.63,69.81,309400.0,46.8467,46.9341,46.8131,46.9341,309400.0
2013-05-29 10:55:00,69.8,69.81,69.46,69.46,438500.0,46.9274,46.9341,46.6988,46.6988,438500.0
2013-05-29 11:00:00,69.47,69.54,69.25,69.33,472000.0,46.7055,46.7526,46.5576,46.6114,472000.0
2013-05-29 11:05:00,69.32,69.41,69.29,69.35,309700.0,46.6047,46.6652,46.5845,46.6249,309700.0
2013-05-29 11:10:00,69.35,69.42,69.27,69.3,575100.0,46.6249,46.6719,46.5711,46.5912,575100.0
2013-05-29 11:15:00,69.3,69.41,69.25,69.37,297300.0,46.5912,46.6652,46.5576,46.6383,297300.0
2013-05-29 11:20:00,69.37,69.52,69.35,69.47,407300.0,46.6383,46.7392,46.6249,46.7055,407300.0
2013-05-29 11:25:00,69.46,69.67,69.42,69.65,626400.0,46.6988,46.84,46.6719,46.8266,626400.0
2013-05-29 11:30:00,69.66,69.73,69.66,69.67,406300.0,46.8333,46.8803,46.8333,46.84,406300.0
2013-05-29 11:35:00,69.67,69.7,69.62,69.64,289700.0,46.84,46.8602,46.8064,46.8198,289700.0
2013-05-29 11:40:00,69.64,69.66,69.57,69.66,207900.0,46.8198,46.8333,46.7728,46.8333,207900.0
2013-05-29 11:45:00,69.65,69.74,69.65,69.74,225100.0,46.8266,46.8871,46.8266,46.8871,225100.0
2013-05-29 11:50:00,69.74,69.76,69.57,69.66,162100.0,46.8871,46.9005,46.7728,46.8333,162100.0
2013-05-29 11:55:00,69.66,69.83,69.66,69.82,143800.0,46.8333,46.9476,46.8333,46.9408,143800.0
2013-05-29 12:00:00,69.83,69.89,69.76,69.77,184600.0,46.9476,46.9879,46.9005,46.9072,184600.0
2013-05-29 12:05:00,69.76,69.78,69.72,69.72,113200.0,46.9005,46.914,46.8736,46.8736,113200.0
2013-05-29 12:10:00,69.72,69.8,69.68,69.8,191000.0,46.8736,46.9274,46.8467,46.9274,191000.0
2013-05-29 12:15:00,69.8,70.01,69.79,70.0,103600.0,46.9274,47.0686,46.9207,47.0619,103600.0
2013-05-29 12:20:00,69.99,70.01,69.9,69.9,134700.0,47.0551,47.0686,46.9946,46.9946,134700.0
2013-05-29 12:25:00,69.91,69.94,69.85,69.93,126100.0,47.0014,47.0215,46.961,47.0148,126100.0
2013-05-29 12:30:00,69.93,70.04,69.93,69.96,157100.0,47.0148,47.0888,47.0148,47.035,157100.0
2013-05-29 12:35:00,69.96,69.97,69.89,69.93,377300.0,47.035,47.0417,46.9879,47.0148,377300.0
2013-05-29 12:40:00,69.93,69.94,69.82,69.84,288000.0,47.0148,47.0215,46.9408,46.9543,288000.0
2013-05-29 12:45:00,69.84,69.85,69.65,69.68,166000.0,46.9543,46.961,46.8266,46.8467,166000.0
2013-05-29 12:50:00,69.69,69.75,69.65,69.66,123900.0,46.8534,46.8938,46.8266,46.8333,123900.0
2013-05-29 12:55:00,69.67,69.68,69.59,69.59,82600.0,46.84,46.8467,46.7862,46.7862,82600.0
2013-05-29 13:00:00,69.59,69.77,69.59,69.73,126900.0,46.7862,46.9072,46.7862,46.8803,126900.0
2013-05-29 13:05:00,69.73,69.73,69.64,69.64,52500.0,46.8803,46.8803,46.8198,46.8198,52500.0
2013-05-29 13:10:00,69.64,69.64,69.55,69.61,152400.0,46.8198,46.8198,46.7593,46.7997,152400.0
2013-05-29 13:15:00,69.62,69.76,69.61,69.76,175600.0,46.8064,46.9005,46.7997,46.9005,175600.0
2013-05-29 13:20:00,69.76,69.82,69.76,69.78,119000.0,46.9005,46.9408,46.9005,46.914,119000.0
2013-05-29 13:25:00,69.78,69.91,69.78,69.89,145700.0,46.914,47.0014,46.914,46.9879,145700.0
2013-05-29 13:30:00,69.89,69.9,69.82,69.84,182700.0,46.9879,46.9946,46.9408,46.9543,182700.0
2013-05-29 13:35:00,69.84,69.99,69.84,69.99,138100.0,46.9543,47.0551,46.9543,47.0551,138100.0
2013-05-29 13:40:00,70.0,70.07,70.0,70.05,166500.0,47.0619,47.1089,47.0619,47.0955,166500.0
2013-05-29 13:45:00,70.06,70.09,69.92,70.0,124400.0,47.1022,47.1224,47.0081,47.0619,124400.0
2013-05-29 13:50:00,70.0,70.16,70.0,70.16,389100.0,47.0619,47.1694,47.0619,47.1694,389100.0
2013-05-29 13:55:00,70.15,70.26,70.15,70.22,464900.0,47.1627,47.2367,47.1627,47.2098,464900.0
2013-05-29 14:00:00,70.23,70.23,70.06,70.18,180200.0,47.2165,47.2165,47.1022,47.1829,180200.0
2013-05-29 14:05:00,70.19,70.38,70.17,70.36,143200.0,47.1896,47.3173,47.1762,47.3039,143200.0
2013-05-29 14:10:00,70.35,70.41,70.3,70.38,173400.0,47.2972,47.3375,47.2636,47.3173,173400.0
2013-05-29 14:15:00,70.39,70.44,70.24,70.26,129800.0,47.3241,47.3577,47.2232,47.2367,129800.0
2013-05-29 14:20:00,70.27,70.32,70.26,70.27,91900.0,47.2434,47.277,47.2367,47.2434,91900.0
2013-05-29 14:25:00,70.26,70.29,70.12,70.14,114800.0,47.2367,47.2568,47.1425,47.156,114800.0
2013-05-29 14:30:00,70.13,70.14,70.07,70.13,89700.0,47.1493,47.156,47.1089,47.1493,89700.0
2013-05-29 14:35:00,70.12,70.14,70.07,70.12,65300.0,47.1425,47.156,47.1089,47.1425,65300.0
2013-05-29 14:40:00,70.12,70.19,70.07,70.19,50500.0,47.1425,47.1896,47.1089,47.1896,50500.0
2013-05-29 14:45:00,70.2,70.25,70.19,70.21,155300.0,47.1963,47.2299,47.1896,47.203,155300.0
2013-05-29 14:50:00,70.2,70.22,70.17,70.19,76300.0,47.1963,47.2098,47.1762,47.1896,76300.0
2013-05-29 14:55:00,70.19,70.25,70.14,70.14,125200.0,47.1896,47.2299,47.156,47.156,125200.0
2013-05-29 15:00:00,70.14,70.15,70.07,70.15,148300.0,47.156,47.1627,47.1089,47.1627,148300.0
2013-05-29 15:05:00,70.15,70.19,70.14,70.16,117900.0,47.1627,47.1896,47.156,47.1694,117900.0
2013-05-29 15:10:00,70.16,70.27,70.13,70.27,236900.0,47.1694,47.2434,47.1493,47.2434,236900.0
2013-05-29 15:15:00,70.27,70.29,70.24,70.26,152200.0,47.2434,47.2568,47.2232,47.2367,152200.0
2013-05-29 15:20:00,70.25,70.41,70.25,70.4,121200.0,47.2299,47.3375,47.2299,47.3308,121200.0
2013-05-29 15:25:00,70.4,70.43,70.37,70.42,103700.0,47.3308,47.351,47.3106,47.3442,103700.0
2013-05-29 15:30:00,70.43,70.46,70.39,70.46,190000.0,47.351,47.3711,47.3241,47.3711,190000.0
2013-05-29 15:35:00,70.46,70.48,70.41,70.42,177800.0,47.3711,47.3846,47.3375,47.3442,177800.0
2013-05-29 15:40:00,70.41,70.41,70.36,70.36,165900.0,47.3375,47.3375,47.3039,47.3039,165900.0
2013-05-29 15:45:00,70.36,70.36,70.28,70.33,279700.0,47.3039,47.3039,47.2501,47.2837,279700.0
2013-05-29 15:50:00,70.32,70.32,70.22,70.24,501600.0,47.277,47.277,47.2098,47.2232,501600.0
2013-05-29 15:55:00,70.24,70.28,70.19,70.2,1175700.0,47.2232,47.2501,47.1896,47.1963,1175700.0
2013-05-30 09:30:00,70.21,70.49,70.13,70.32,330900.0,47.203,47.3913,47.1493,47.277,330900.0
2013-05-30 09:35:00,70.32,70.58,70.28,70.58,443700.0,47.277,47.4518,47.2501,47.4518,443700.0
2013-05-30 09:40:00,70.58,70.7,70.53,70.55,405900.0,47.4518,47.5325,47.4182,47.4316,405900.0
2013-05-30 09:45:00,70.55,70.61,70.44,70.6,283400.0,47.4316,47.472,47.3577,47.4653,283400.0
2013-05-30 09:50:00,70.61,70.7,70.48,70.55,343100.0,47.472,47.5325,47.3846,47.4316,343100.0
2013-05-30 09:55:00,70.54,70.59,70.51,70.59,100500.0,47.4249,47.4585,47.4047,47.4585,100500.0
2013-05-30 10:00:00,70.6,70.63,70.31,70.33,377500.0,47.4653,47.4854,47.2703,47.2837,377500.0
2013-05-30 10:05:00,70.32,70.51,70.3,70.36,462100.0,47.277,47.4047,47.2636,47.3039,462100.0
2013-05-30 10:10:00,70.35,70.46,70.34,70.42,207700.0,47.2972,47.3711,47.2905,47.3442,207700.0
2013-05-30 10:15:00,70.43,70.47,70.13,70.34,408000.0,47.351,47.3779,47.1493,47.2905,408000.0
2013-05-30 10:20:00,70.34,70.42,70.23,70.24,158000.0,47.2905,47.3442,47.2165,47.2232,158000.0
2013-05-30 10:25:00,70.25,70.25,70.09,70.12,145800.0,47.2299,47.2299,47.1224,47.1425,145800.0
2013-05-30 10:30:00,70.12,70.33,70.12,70.21,249700.0,47.1425,47.2837,47.1425,47.203,249700.0
2013-05-30 10:35:00,70.22,70.24,70.14,70.22,133000.0,47.2098,47.2232,47.156,47.2098,133000.0
2013-05-30 10:40:00,70.23,70.27,70.15,70.16,109200.0,47.2165,47.2434,47.1627,47.1694,109200.0
2013-05-30 10:45:00,70.15,70.16,69.95,70.01,188400.0,47.1627,47.1694,47.0282,47.0686,188400.0
2013-05-30 10:50:00,70.01,70.01,69.85,69.9,158200.0,47.0686,47.0686,46.961,46.9946,158200.0
2013-05-30 10:55:00,69.89,70.04,69.88,70.02,123900.0,46.9879,47.0888,46.9812,47.0753,123900.0
2013-05-30 11:00:00,70.02,70.11,70.0,70.02,219300.0,47.0753,47.1358,47.0619,47.0753,219300.0
2013-05-30 11:05:00,70.02,70.04,69.94,69.96,198800.0,47.0753,47.0888,47.0215,47.035,198800.0
2013-05-30 11:10:00,69.97,70.03,69.95,69.96,96800.0,47.0417,47.082,47.0282,47.035,96800.0
2013-05-30 11:15:00,69.96,70.02,69.89,69.89,107000.0,47.035,47.0753,46.9879,46.9879,107000.0
2013-05-30 11:20:00,69.92,69.94,69.87,69.92,78900.0,47.0081,47.0215,46.9745,47.0081,78900.0
2013-05-30 11:25:00,69.92,69.94,69.81,69.94,193100.0,47.0081,47.0215,46.9341,47.0215,193100.0
2013-05-30 11:30:00,69.93,70.07,69.91,69.91,212000.0,47.0148,47.1089,47.0014,47.0014,212000.0
2013-05-30 11:35:00,69.92,69.96,69.88,69.94,53400.0,47.0081,47.035,46.9812,47.0215,53400.0
2013-05-30 11:40:00,69.94,70.02,69.92,69.98,129800.0,47.0215,47.0753,47.0081,47.0484,129800.0
2013-05-30 11:45:00,69.98,70.0,69.89,69.93,53600.0,47.0484,47.0619,46.9879,47.0148,53600.0
2013-05-30 11:50:00,69.92,69.96,69.86,69.91,205700.0,47.0081,47.035,46.9677,47.0014,205700.0
2013-05-30 11:55:00,69.92,69.97,69.92,69.95,79500.0,47.0081,47.0417,47.0081,47.0282,79500.0
2013-05-30 12:00:00,69.94,69.99,69.88,69.89,114600.0,47.0215,47.0551,46.9812,46.9879,114600.0
2013-05-30 12:05:00,69.89,69.9,69.85,69.88,72800.0,46.9879,46.9946,46.961,46.9812,72800.0
2013-05-30 12:10:00,69.87,69.88,69.84,69.86,33500.0,46.9745,46.9812,46.9543,46.9677,33500.0
2013-05-30 12:15:00,69.86,69.87,69.72,69.73,97800.0,46.9677,46.9745,46.8736,46.8803,97800.0
2013-05-30 12:20:00,69.73,69.75,69.68,69.74,103700.0,46.8803,46.8938,46.8467,46.8871,103700.0
2013-05-30 12:25:00,69.73,69.8,69.72,69.8,51600.0,46.8803,46.9274,46.8736,46.9274,51600.0
2013-05-30 12:30:00,69.79,69.83,69.75,69.8,31800.0,46.9207,46.9476,46.8938,46.9274,31800.0
2013-05-30 12:35:00,69.79,69.82,69.69,69.7,74400.0,46.9207,46.9408,46.8534,46.8602,74400.0
2013-05-30 12:40:00,69.7,69.72,69.62,69.64,143600.0,46.8602,46.8736,46.8064,46.8198,143600.0
2013-05-30 12:45:00,69.64,69.74,69.62,69.72,135700.0,46.8198,46.8871,46.8064,46.8736,135700.0
2013-05-30 12:50:00,69.72,69.74,69.64,69.73,90000.0,46.8736,46.8871,46.8198,46.8803,90000.0
2013-05-30 12:55:00,69.73,69.8,69.73,69.79,46600.0,46.8803,46.9274,46.8803,46.9207,46600.0
2013-05-30 13:00:00,69.8,69.83,69.77,69.78,83900.0,46.9274,46.9476,46.9072,46.914,83900.0
2013-05-30 13:05:00,69.77,69.81,69.76,69.79,166800.0,46.9072,46.9341,46.9005,46.9207,166800.0
2013-05-30 13:10:00,69.79,69.82,69.77,69.81,76000.0,46.9207,46.9408,46.9072,46.9341,76000.0
2013-05-30 13:15:00,69.81,69.82,69.69,69.74,177500.0,46.9341,46.9408,46.8534,46.8871,177500.0
2013-05-30 13:20:00,69.72,69.8,69.72,69.78,46400.0,46.8736,46.9274,46.8736,46.914,46400.0
2013-05-30 13:25:00,69.78,69.82,69.78,69.8,118900.0,46.914,46.9408,46.914,46.9274,118900.0
2013-05-30 13:30:00,69.8,69.84,69.78,69.81,96300.0,46.9274,46.9543,46.914,46.9341,96300.0
2013-05-30 13:35:00,69.8,69.94,69.77,69.94,51600.0,46.9274,47.0215,46.9072,47.0215,51600.0
2013-05-30 13:40:00,69.93,69.99,69.93,69.99,298100.0,47.0148,47.0551,47.0148,47.0551,298100.0
2013-05-30 13:45:00,69.98,70.0,69.95,69.98,81200.0,47.0484,47.0619,47.0282,47.0484,81200.0
2013-05-30 13:50:00,69.98,69.98,69.92,69.97,61500.0,47.0484,47.0484,47.0081,47.0417,61500.0
2013-05-30 13:55:00,69.96,69.98,69.89,69.94,204500.0,47.035,47.0484,46.9879,47.0215,204500.0
2013-05-30 14:00:00,69.93,70.02,69.93,69.97,234500.0,47.0148,47.0753,47.0148,47.0417,234500.0
2013-05-30 14:05:00,69.97,69.97,69.86,69.87,54100.0,47.0417,47.0417,46.9677,46.9745,54100.0
2013-05-30 14:10:00,69.86,69.86,69.82,69.82,52700.0,46.9677,46.9677,46.9408,46.9408,52700.0
2013-05-30 14:15:00,69.82,69.84,69.8,69.8,36400.0,46.9408,46.9543,46.9274,46.9274,36400.0
2013-05-30 14:20:00,69.8,69.84,69.78,69.82,108700.0,46.9274,46.9543,46.914,46.9408,108700.0
2013-05-30 14:25:00,69.82,69.85,69.8,69.83,33800.0,46.9408,46.961,46.9274,46.9476,33800.0
2013-05-30 14:30:00,69.84,69.86,69.82,69.83,45500.0,46.9543,46.9677,46.9408,46.9476,45500.0
2013-05-30 14:35:00,69.83,69.84,69.74,69.82,113100.0,46.9476,46.9543,46.8871,46.9408,113100.0
2013-05-30 14:40:00,69.83,69.85,69.82,69.82,41500.0,46.9476,46.961,46.9408,46.9408,41500.0
2013-05-30 14:45:00,69.82,69.9,69.82,69.9,149800.0,46.9408,46.9946,46.9408,46.9946,149800.0
2013-05-30 14:50:00,69.9,69.94,69.85,69.91,276400.0,46.9946,47.0215,46.961,47.0014,276400.0
2013-05-30 14:55:00,69.91,69.92,69.8,69.81,94200.0,47.0014,47.0081,46.9274,46.9341,94200.0
2013-05-30 15:00:00,69.81,69.82,69.77,69.78,87700.0,46.9341,46.9408,46.9072,46.914,87700.0
2013-05-30 15:05:00,69.79,69.83,69.77,69.81,47900.0,46.9207,46.9476,46.9072,46.9341,47900.0
2013-05-30 15:10:00,69.81,69.84,69.77,69.77,49900.0,46.9341,46.9543,46.9072,46.9072,49900.0
2013-05-30 15:15:00,69.76,69.79,69.74,69.74,80700.0,46.9005,46.9207,46.8871,46.8871,80700.0
2013-05-30 15:20:00,69.74,69.75,69.65,69.66,159500.0,46.8871,46.8938,46.8266,46.8333,159500.0
2013-05-30 15:25:00,69.65,69.69,69.65,69.65,145000.0,46.8266,46.8534,46.8266,46.8266,145000.0
2013-05-30 15:30:00,69.65,69.67,69.52,69.61,411500.0,46.8266,46.84,46.7392,46.7997,411500.0
2013-05-30 15:35:00,69.61,69.64,69.59,69.61,132300.0,46.7997,46.8198,46.7862,46.7997,132300.0
2013-05-30 15:40:00,69.61,69.62,69.52,69.53,280200.0,46.7997,46.8064,46.7392,46.7459,280200.0
2013-05-30 15:45:00,69.52,69.56,69.5,69.55,361400.0,46.7392,46.766,46.7257,46.7593,361400.0
2013-05-30 15:50:00,69.55,69.57,69.46,69.48,586900.0,46.7593,46.7728,46.6988,46.7123,586900.0
2013-05-30 15:55:00,69.48,69.58,69.46,69.55,538900.0,46.7123,46.7795,46.6988,46.7593,538900.0
2013-05-31 09:30:00,69.28,69.4,69.21,69.27,377200.0,46.5778,46.6585,46.5307,46.5711,377200.0
2013-05-31 09:35:00,69.29,69.64,69.27,69.63,391200.0,46.5845,46.8198,46.5711,46.8131,391200.0
2013-05-31 09:40:00,69.63,70.04,69.61,69.78,453500.0,46.8131,47.0888,46.7997,46.914,453500.0
2013-05-31 09:45:00,69.8,69.8,69.61,69.63,251600.0,46.9274,46.9274,46.7997,46.8131,251600.0
2013-05-31 09:50:00,69.62,69.65,69.37,69.37,416300.0,46.8064,46.8266,46.6383,46.6383,416300.0
2013-05-31 09:55:00,69.4,69.4,69.17,69.2,369400.0,46.6585,46.6585,46.5038,46.524,369400.0
2013-05-31 10:00:00,69.2,69.47,69.2,69.4,474500.0,46.524,46.7055,46.524,46.6585,474500.0
2013-05-31 10:05:00,69.41,69.59,69.26,69.27,578500.0,46.6652,46.7862,46.5644,46.5711,578500.0
2013-05-31 10:10:00,69.27,69.4,69.23,69.38,429900.0,46.5711,46.6585,46.5442,46.645,429900.0
2013-05-31 10:15:00,69.38,69.38,69.29,69.37,219800.0,46.645,46.645,46.5845,46.6383,219800.0
2013-05-31 10:20:00,69.36,69.37,69.25,69.29,146000.0,46.6316,46.6383,46.5576,46.5845,146000.0
2013-05-31 10:25:00,69.3,69.32,69.2,69.23,139900.0,46.5912,46.6047,46.524,46.5442,139900.0
2013-05-31 10:30:00,69.22,69.3,69.14,69.15,396000.0,46.5375,46.5912,46.4837,46.4904,396000.0
2013-05-31 10:35:00,69.15,69.2,69.12,69.19,251500.0,46.4904,46.524,46.4702,46.5173,251500.0
2013-05-31 10:40:00,69.19,69.19,68.95,68.99,291900.0,46.5173,46.5173,46.3559,46.3828,291900.0
2013-05-31 10:45:00,68.99,69.27,68.98,69.26,219400.0,46.3828,46.5711,46.3761,46.5644,219400.0
2013-05-31 10:50:00,69.27,69.3,69.17,69.22,146800.0,46.5711,46.5912,46.5038,46.5375,146800.0
2013-05-31 10:55:00,69.21,69.24,69.08,69.16,137900.0,46.5307,46.5509,46.4433,46.4971,137900.0
2013-05-31 11:00:00,69.17,69.26,69.08,69.19,223200.0,46.5038,46.5644,46.4433,46.5173,223200.0
2013-05-31 11:05:00,69.18,69.38,69.18,69.33,304600.0,46.5106,46.645,46.5106,46.6114,304600.0
2013-05-31 11:10:00,69.33,69.46,69.3,69.44,324400.0,46.6114,46.6988,46.5912,46.6854,324400.0
2013-05-31 11:15:00,69.45,69.47,69.36,69.38,205500.0,46.6921,46.7055,46.6316,46.645,205500.0
2013-05-31 11:20:00,69.39,69.44,69.39,69.42,68800.0,46.6518,46.6854,46.6518,46.6719,68800.0
2013-05-31 11:25:00,69.43,69.45,69.34,69.35,174700.0,46.6786,46.6921,46.6181,46.6249,174700.0
2013-05-31 11:30:00,69.35,69.42,69.32,69.33,90700.0,46.6249,46.6719,46.6047,46.6114,90700.0
2013-05-31 11:35:00,69.33,69.44,69.33,69.41,151600.0,46.6114,46.6854,46.6114,46.6652,151600.0
2013-05-31 11:40:00,69.41,69.44,69.3,69.36,91800.0,46.6652,46.6854,46.5912,46.6316,91800.0
2013-05-31 11:45:00,69.36,69.4,69.33,69.34,53300.0,46.6316,46.6585,46.6114,46.6181,53300.0
2013-05-31 11:50:00,69.35,69.38,69.3,69.33,104200.0,46.6249,46.645,46.5912,46.6114,104200.0
2013-05-31 11:55:00,69.33,69.39,69.31,69.34,45500.0,46.6114,46.6518,46.598,46.6181,45500.0
2013-05-31 12:00:00,69.33,69.33,69.2,69.25,62600.0,46.6114,46.6114,46.524,46.5576,62600.0
2013-05-31 12:05:00,69.25,69.29,69.22,69.29,54000.0,46.5576,46.5845,46.5375,46.5845,54000.0
2013-05-31 12:10:00,69.29,69.3,69.22,69.23,73200.0,46.5845,46.5912,46.5375,46.5442,73200.0
2013-05-31 12:15:00,69.24,69.27,69.18,69.22,58000.0,46.5509,46.5711,46.5106,46.5375,58000.0
2013-05-31 12:20:00,69.22,69.22,69.14,69.15,214600.0,46.5375,46.5375,46.4837,46.4904,214600.0
2013-05-31 12:25:00,69.14,69.16,69.1,69.14,224400.0,46.4837,46.4971,46.4568,46.4837,224400.0
2013-05-31 12:30:00,69.13,69.2,69.11,69.18,70900.0,46.477,46.524,46.4635,46.5106,70900.0
2013-05-31 12:35:00,69.18,69.2,69.08,69.15,74600.0,46.5106,46.524,46.4433,46.4904,74600.0
2013-05-31 12:40:00,69.14,69.22,69.13,69.14,82400.0,46.4837,46.5375,46.477,46.4837,82400.0
2013-05-31 12:45:00,69.14,69.17,69.14,69.16,36600.0,46.4837,46.5038,46.4837,46.4971,36600.0
2013-05-31 12:50:00,69.17,69.18,69.11,69.15,74700.0,46.5038,46.5106,46.4635,46.4904,74700.0
2013-05-31 12:55:00,69.15,69.19,69.13,69.17,64900.0,46.4904,46.5173,46.477,46.5038,64900.0
2013-05-31 13:00:00,69.18,69.25,69.17,69.24,236300.0,46.5106,46.5576,46.5038,46.5509,236300.0
2013-05-31 13:05:00,69.23,69.28,69.23,69.24,121400.0,46.5442,46.5778,46.5442,46.5509,121400.0
2013-05-31 13:10:00,69.24,69.28,69.2,69.23,57600.0,46.5509,46.5778,46.524,46.5442,57600.0
2013-05-31 13:15:00,69.24,69.3,69.24,69.28,223900.0,46.5509,46.5912,46.5509,46.5778,223900.0
2013-05-31 13:20:00,69.28,69.35,69.27,69.34,97100.0,46.5778,46.6249,46.5711,46.6181,97100.0
2013-05-31 13:25:00,69.33,69.35,69.29,69.29,71100.0,46.6114,46.6249,46.5845,46.5845,71100.0
2013-05-31 13:30:00,69.29,69.3,69.17,69.17,131500.0,46.5845,46.5912,46.5038,46.5038,131500.0
2013-05-31 13:35:00,69.17,69.23,69.16,69.23,63300.0,46.5038,46.5442,46.4971,46.5442,63300.0
2013-05-31 13:40:00,69.23,69.23,69.19,69.2,42900.0,46.5442,46.5442,46.5173,46.524,42900.0
2013-05-31 13:45:00,69.2,69.25,69.2,69.22,59500.0,46.524,46.5576,46.524,46.5375,59500.0
2013-05-31 13:50:00,69.22,69.22,69.15,69.15,101700.0,46.5375,46.5375,46.4904,46.4904,101700.0
2013-05-31 13:55:00,69.14,69.2,69.11,69.2,121300.0,46.4837,46.524,46.4635,46.524,121300.0
2013-05-31 14:00:00,69.2,69.21,69.13,69.14,66500.0,46.524,46.5307,46.477,46.4837,66500.0
2013-05-31 14:05:00,69.13,69.16,69.1,69.14,180600.0,46.477,46.4971,46.4568,46.4837,180600.0
2013-05-31 14:10:00,69.16,69.17,69.08,69.12,137400.0,46.4971,46.5038,46.4433,46.4702,137400.0
2013-05-31 14:15:00,69.13,69.22,69.08,69.21,157100.0,46.477,46.5375,46.4433,46.5307,157100.0
2013-05-31 14:20:00,69.21,69.21,69.14,69.14,64500.0,46.5307,46.5307,46.4837,46.4837,64500.0
2013-05-31 14:25:00,69.15,69.18,69.13,69.17,102200.0,46.4904,46.5106,46.477,46.5038,102200.0
2013-05-31 14:30:00,69.18,69.18,69.06,69.13,242500.0,46.5106,46.5106,46.4299,46.477,242500.0
2013-05-31 14:35:00,69.12,69.12,68.96,69.05,100800.0,46.4702,46.4702,46.3627,46.4232,100800.0
2013-05-31 14:40:00,69.05,69.07,68.96,69.06,178000.0,46.4232,46.4366,46.3627,46.4299,178000.0
2013-05-31 14:45:00,69.06,69.06,68.9,68.91,222900.0,46.4299,46.4299,46.3223,46.329,222900.0
2013-05-31 14:50:00,68.92,69.05,68.87,68.89,136300.0,46.3358,46.4232,46.3022,46.3156,136300.0
2013-05-31 14:55:00,68.9,68.98,68.85,68.86,326800.0,46.3223,46.3761,46.2887,46.2954,326800.0
2013-05-31 15:00:00,68.85,68.96,68.79,68.89,237000.0,46.2887,46.3627,46.2484,46.3156,237000.0
2013-05-31 15:05:00,68.89,68.89,68.82,68.85,459900.0,46.3156,46.3156,46.2685,46.2887,459900.0
2013-05-31 15:10:00,68.85,68.92,68.82,68.9,348200.0,46.2887,46.3358,46.2685,46.3223,348200.0
2013-05-31 15:15:00,68.89,68.96,68.83,68.96,931400.0,46.3156,46.3627,46.2753,46.3627,931400.0
2013-05-31 15:20:00,68.96,69.11,68.96,69.05,564700.0,46.3627,46.4635,46.3627,46.4232,564700.0
2013-05-31 15:25:00,69.06,69.06,68.92,68.93,382300.0,46.4299,46.4299,46.3358,46.3425,382300.0
2013-05-31 15:30:00,68.93,68.94,68.76,68.88,290400.0,46.3425,46.3492,46.2282,46.3089,290400.0
2013-05-31 15:35:00,68.89,68.94,68.86,68.88,350100.0,46.3156,46.3492,46.2954,46.3089,350100.0
2013-05-31 15:40:00,68.89,69.01,68.85,68.96,500200.0,46.3156,46.3963,46.2887,46.3627,500200.0
2013-05-31 15:45:00,68.97,69.01,68.86,68.94,964700.0,46.3694,46.3963,46.2954,46.3492,964700.0
2013-05-31 15:50:00,68.94,68.95,68.85,68.92,1154600.0,46.3492,46.3559,46.2887,46.3358,1154600.0
2013-05-31 15:55:00,68.92,68.93,68.66,68.69,1569100.0,46.3358,46.3425,46.161,46.1811,1569100.0
2013-06-03 09:30:00,68.71,68.71,68.46,68.53,336700.0,46.1946,46.1946,46.0265,46.0736,336700.0
2013-06-03 09:35:00,68.53,68.68,68.31,68.34,323100.0,46.0736,46.1744,45.9257,45.9458,323100.0
2013-06-03 09:40:00,68.34,68.34,68.14,68.21,441300.0,45.9458,45.9458,45.8114,45.8584,441300.0
2013-06-03 09:45:00,68.21,68.3,68.09,68.28,440000.0,45.8584,45.9189,45.7777,45.9055,440000.0
2013-06-03 09:50:00,68.29,68.49,68.25,68.41,491800.0,45.9122,46.0467,45.8853,45.9929,491800.0
2013-06-03 09:55:00,68.4,68.42,68.14,68.14,461300.0,45.9862,45.9996,45.8114,45.8114,461300.0
2013-06-03 10:00:00,68.14,69.09,68.06,68.71,2096400.0,45.8114,46.4501,45.7576,46.1946,2096400.0
2013-06-03 10:05:00,68.71,69.23,68.69,69.17,1361700.0,46.1946,46.5442,46.1811,46.5038,1361700.0
2013-06-03 10:10:00,69.17,69.34,69.02,69.09,926700.0,46.5038,46.6181,46.403,46.4501,926700.0
2013-06-03 10:15:00,69.08,69.16,68.97,69.03,672200.0,46.4433,46.4971,46.3694,46.4097,672200.0
2013-06-03 10:20:00,69.03,69.19,68.98,69.09,322500.0,46.4097,46.5173,46.3761,46.4501,322500.0
2013-06-03 10:25:00,69.1,69.21,69.05,69.07,719900.0,46.4568,46.5307,46.4232,46.4366,719900.0
2013-06-03 10:30:00,69.07,69.11,68.89,68.9,607900.0,46.4366,46.4635,46.3156,46.3223,607900.0
2013-06-03 10:35:00,68.9,68.97,68.85,68.97,353500.0,46.3223,46.3694,46.2887,46.3694,353500.0
2013-06-03 10:40:00,68.97,68.97,68.79,68.84,295700.0,46.3694,46.3694,46.2484,46.282,295700.0
2013-06-03 10:45:00,68.85,68.93,68.73,68.92,547800.0,46.2887,46.3425,46.208,46.3358,547800.0
2013-06-03 10:50:00,68.92,69.25,68.87,69.24,819900.0,46.3358,46.5576,46.3022,46.5509,819900.0
2013-06-03 10:55:00,69.24,69.24,69.03,69.09,518900.0,46.5509,46.5509,46.4097,46.4501,518900.0
2013-06-03 11:00:00,69.1,69.11,68.92,68.93,251900.0,46.4568,46.4635,46.3358,46.3425,251900.0
2013-06-03 11:05:00,68.92,69.19,68.84,69.14,356200.0,46.3358,46.5173,46.282,46.4837,356200.0
2013-06-03 11:10:00,69.14,69.14,68.77,68.93,505500.0,46.4837,46.4837,46.2349,46.3425,505500.0
2013-06-03 11:15:00,68.93,68.95,68.8,68.9,289300.0,46.3425,46.3559,46.2551,46.3223,289300.0
2013-06-03 11:20:00,68.91,68.96,68.78,68.87,202400.0,46.329,46.3627,46.2416,46.3022,202400.0
2013-06-03 11:25:00,68.88,68.97,68.79,68.83,246000.0,46.3089,46.3694,46.2484,46.2753,246000.0
2013-06-03 11:30:00,68.82,68.84,68.69,68.71,413300.0,46.2685,46.282,46.1811,46.1946,413300.0
2013-06-03 11:35:00,68.72,68.84,68.69,68.72,219500.0,46.2013,46.282,46.1811,46.2013,219500.0
2013-06-03 11:40:00,68.71,68.82,68.67,68.82,269200.0,46.1946,46.2685,46.1677,46.2685,269200.0
2013-06-03 11:45:00,68.82,68.91,68.77,68.81,144600.0,46.2685,46.329,46.2349,46.2618,144600.0
2013-06-03 11:50:00,68.82,68.92,68.77,68.82,154400.0,46.2685,46.3358,46.2349,46.2685,154400.0
2013-06-03 11:55:00,68.83,68.94,68.8,68.85,116600.0,46.2753,46.3492,46.2551,46.2887,116600.0
2013-06-03 12:00:00,68.84,68.96,68.83,68.83,185800.0,46.282,46.3627,46.2753,46.2753,185800.0
2013-06-03 12:05:00,68.82,69.01,68.77,69.01,93600.0,46.2685,46.3963,46.2349,46.3963,93600.0
2013-06-03 12:10:00,69.01,69.03,68.87,68.96,196200.0,46.3963,46.4097,46.3022,46.3627,196200.0
2013-06-03 12:15:00,68.96,68.98,68.89,68.92,93600.0,46.3627,46.3761,46.3156,46.3358,93600.0
2013-06-03 12:20:00,68.92,68.99,68.87,68.96,111300.0,46.3358,46.3828,46.3022,46.3627,111300.0
2013-06-03 12:25:00,68.96,68.97,68.88,68.91,140500.0,46.3627,46.3694,46.3089,46.329,140500.0
2013-06-03 12:30:00,68.91,68.97,68.78,68.78,115500.0,46.329,46.3694,46.2416,46.2416,115500.0
2013-06-03 12:35:00,68.79,68.86,68.77,68.81,94400.0,46.2484,46.2954,46.2349,46.2618,94400.0
2013-06-03 12:40:00,68.81,68.85,68.76,68.83,140500.0,46.2618,46.2887,46.2282,46.2753,140500.0
2013-06-03 12:45:00,68.83,68.91,68.77,68.78,113600.0,46.2753,46.329,46.2349,46.2416,113600.0
2013-06-03 12:50:00,68.78,68.8,68.71,68.71,141900.0,46.2416,46.2551,46.1946,46.1946,141900.0
2013-06-03 12:55:00,68.71,68.73,68.63,68.67,246200.0,46.1946,46.208,46.1408,46.1677,246200.0
2013-06-03 13:00:00,68.67,68.74,68.63,68.71,109800.0,46.1677,46.2148,46.1408,46.1946,109800.0
2013-06-03 13:05:00,68.71,68.84,68.69,68.83,90500.0,46.1946,46.282,46.1811,46.2753,90500.0
2013-06-03 13:10:00,68.82,68.82,68.71,68.71,88200.0,46.2685,46.2685,46.1946,46.1946,88200.0
2013-06-03 13:15:00,68.72,68.76,68.67,68.69,133400.0,46.2013,46.2282,46.1677,46.1811,133400.0
2013-06-03 13:20:00,68.69,68.75,68.65,68.65,101000.0,46.1811,46.2215,46.1542,46.1542,101000.0
2013-06-03 13:25:00,68.65,68.72,68.64,68.67,74100.0,46.1542,46.2013,46.1475,46.1677,74100.0
2013-06-03 13:30:00,68.67,68.71,68.62,68.62,48900.0,46.1677,46.1946,46.1341,46.1341,48900.0
2013-06-03 13:35:00,68.62,68.69,68.56,68.69,124600.0,46.1341,46.1811,46.0937,46.1811,124600.0
2013-06-03 13:40:00,68.68,68.68,68.58,68.6,209700.0,46.1744,46.1744,46.1072,46.1206,209700.0
2013-06-03 13:45:00,68.6,68.67,68.6,68.66,52300.0,46.1206,46.1677,46.1206,46.161,52300.0
2013-06-03 13:50:00,68.67,68.83,68.67,68.69,97000.0,46.1677,46.2753,46.1677,46.1811,97000.0
2013-06-03 13:55:00,68.7,68.76,68.7,68.73,62500.0,46.1879,46.2282,46.1879,46.208,62500.0
2013-06-03 14:00:00,68.73,68.83,68.69,68.78,76000.0,46.208,46.2753,46.1811,46.2416,76000.0
2013-06-03 14:05:00,68.79,68.85,68.77,68.81,85800.0,46.2484,46.2887,46.2349,46.2618,85800.0
2013-06-03 14:10:00,68.8,68.82,68.77,68.77,65100.0,46.2551,46.2685,46.2349,46.2349,65100.0
2013-06-03 14:15:00,68.77,68.83,68.76,68.81,45200.0,46.2349,46.2753,46.2282,46.2618,45200.0
2013-06-03 14:20:00,68.8,68.9,68.77,68.85,69000.0,46.2551,46.3223,46.2349,46.2887,69000.0
2013-06-03 14:25:00,68.85,68.95,68.8,68.81,116300.0,46.2887,46.3559,46.2551,46.2618,116300.0
2013-06-03 14:30:00,68.81,68.82,68.74,68.8,158300.0,46.2618,46.2685,46.2148,46.2551,158300.0
2013-06-03 14:35:00,68.8,68.89,68.78,68.87,137200.0,46.2551,46.3156,46.2416,46.3022,137200.0
2013-06-03 14:40:00,68.88,69.01,68.87,68.9,262000.0,46.3089,46.3963,46.3022,46.3223,262000.0
2013-06-03 14:45:00,68.9,68.92,68.76,68.8,222700.0,46.3223,46.3358,46.2282,46.2551,222700.0
2013-06-03 14:50:00,68.83,68.92,68.8,68.81,214700.0,46.2753,46.3358,46.2551,46.2618,214700.0
2013-06-03 14:55:00,68.81,68.89,68.8,68.83,89000.0,46.2618,46.3156,46.2551,46.2753,89000.0
2013-06-03 15:00:00,68.83,68.87,68.78,68.79,103600.0,46.2753,46.3022,46.2416,46.2484,103600.0
2013-06-03 15:05:00,68.79,68.83,68.72,68.76,144000.0,46.2484,46.2753,46.2013,46.2282,144000.0
2013-06-03 15:10:00,68.76,68.8,68.71,68.76,99100.0,46.2282,46.2551,46.1946,46.2282,99100.0
2013-06-03 15:15:00,68.76,68.77,68.69,68.73,126800.0,46.2282,46.2349,46.1811,46.208,126800.0
2013-06-03 15:20:00,68.74,68.9,68.74,68.77,125300.0,46.2148,46.3223,46.2148,46.2349,125300.0
2013-06-03 15:25:00,68.77,68.83,68.73,68.79,71300.0,46.2349,46.2753,46.208,46.2484,71300.0
2013-06-03 15:30:00,68.79,68.89,68.73,68.89,104400.0,46.2484,46.3156,46.208,46.3156,104400.0
2013-06-03 15:35:00,68.89,68.92,68.84,68.86,179800.0,46.3156,46.3358,46.282,46.2954,179800.0
2013-06-03 15:40:00,68.86,68.91,68.81,68.87,337900.0,46.2954,46.329,46.2618,46.3022,337900.0
2013-06-03 15:45:00,68.88,68.97,68.84,68.84,481100.0,46.3089,46.3694,46.282,46.282,481100.0
2013-06-03 15:50:00,68.84,68.88,68.82,68.83,614800.0,46.282,46.3089,46.2685,46.2753,614800.0
2013-06-03 15:55:00,68.84,68.9,68.76,68.86,1572600.0,46.282,46.3223,46.2282,46.2954,1572600.0
2013-06-04 09:30:00,68.87,69.04,68.83,69.04,230300.0,46.3022,46.4164,46.2753,46.4164,230300.0
2013-06-04 09:35:00,69.03,69.11,68.75,68.75,511800.0,46.4097,46.4635,46.2215,46.2215,511800.0
2013-06-04 09:40:00,68.76,69.01,68.75,68.89,439000.0,46.2282,46.3963,46.2215,46.3156,439000.0
2013-06-04 09:45:00,68.9,68.94,68.69,68.76,453400.0,46.3223,46.3492,46.1811,46.2282,453400.0
2013-06-04 09:50:00,68.76,68.8,68.63,68.72,344400.0,46.2282,46.2551,46.1408,46.2013,344400.0
2013-06-04 09:55:00,68.73,68.78,68.66,68.76,227900.0,46.208,46.2416,46.161,46.2282,227900.0
2013-06-04 10:00:00,68.77,68.86,68.76,68.83,226500.0,46.2349,46.2954,46.2282,46.2753,226500.0
2013-06-04 10:05:00,68.82,68.83,68.51,68.53,538100.0,46.2685,46.2753,46.0601,46.0736,538100.0
2013-06-04 10:10:00,68.53,68.71,68.51,68.59,748400.0,46.0736,46.1946,46.0601,46.1139,748400.0
2013-06-04 10:15:00,68.59,68.67,68.53,68.66,328700.0,46.1139,46.1677,46.0736,46.161,328700.0
2013-06-04 10:20:00,68.67,68.7,68.52,68.65,467600.0,46.1677,46.1879,46.0668,46.1542,467600.0
2013-06-04 10:25:00,68.65,68.78,68.65,68.77,143900.0,46.1542,46.2416,46.1542,46.2349,143900.0
2013-06-04 10:30:00,68.76,68.84,68.67,68.81,359100.0,46.2282,46.282,46.1677,46.2618,359100.0
2013-06-04 10:35:00,68.81,68.85,68.69,68.83,480200.0,46.2618,46.2887,46.1811,46.2753,480200.0
2013-06-04 10:40:00,68.83,68.85,68.72,68.79,401900.0,46.2753,46.2887,46.2013,46.2484,401900.0
2013-06-04 10:45:00,68.79,68.84,68.75,68.79,129200.0,46.2484,46.282,46.2215,46.2484,129200.0
2013-06-04 10:50:00,68.8,68.8,68.66,68.68,325500.0,46.2551,46.2551,46.161,46.1744,325500.0
2013-06-04 10:55:00,68.67,68.72,68.63,68.65,77100.0,46.1677,46.2013,46.1408,46.1542,77100.0
2013-06-04 11:00:00,68.64,68.64,68.54,68.54,128400.0,46.1475,46.1475,46.0803,46.0803,128400.0
2013-06-04 11:05:00,68.53,68.61,68.5,68.56,159400.0,46.0736,46.1273,46.0534,46.0937,159400.0
2013-06-04 11:10:00,68.57,68.64,68.56,68.62,48800.0,46.1005,46.1475,46.0937,46.1341,48800.0
2013-06-04 11:15:00,68.62,68.73,68.62,68.66,68600.0,46.1341,46.208,46.1341,46.161,68600.0
2013-06-04 11:20:00,68.66,68.86,68.65,68.78,160600.0,46.161,46.2954,46.1542,46.2416,160600.0
2013-06-04 11:25:00,68.78,68.79,68.72,68.73,136100.0,46.2416,46.2484,46.2013,46.208,136100.0
2013-06-04 11:30:00,68.73,68.73,68.59,68.68,118700.0,46.208,46.208,46.1139,46.1744,118700.0
2013-06-04 11:35:00,68.67,68.67,68.54,68.64,132300.0,46.1677,46.1677,46.0803,46.1475,132300.0
2013-06-04 11:40:00,68.65,68.7,68.64,68.67,41900.0,46.1542,46.1879,46.1475,46.1677,41900.0
2013-06-04 11:45:00,68.67,68.71,68.59,68.67,61400.0,46.1677,46.1946,46.1139,46.1677,61400.0
2013-06-04 11:50:00,68.67,68.74,68.65,68.74,32800.0,46.1677,46.2148,46.1542,46.2148,32800.0
2013-06-04 11:55:00,68.73,68.76,68.69,68.69,125000.0,46.208,46.2282,46.1811,46.1811,125000.0
2013-06-04 12:00:00,68.68,68.7,68.58,68.58,97600.0,46.1744,46.1879,46.1072,46.1072,97600.0
2013-06-04 12:05:00,68.58,68.65,68.58,68.64,42500.0,46.1072,46.1542,46.1072,46.1475,42500.0
2013-06-04 12:10:00,68.63,68.63,68.53,68.53,74400.0,46.1408,46.1408,46.0736,46.0736,74400.0
2013-06-04 12:15:00,68.53,68.55,68.42,68.44,334200.0,46.0736,46.087,45.9996,46.0131,334200.0
2013-06-04 12:20:00,68.44,68.51,68.41,68.45,81800.0,46.0131,46.0601,45.9929,46.0198,81800.0
2013-06-04 12:25:00,68.45,68.47,68.43,68.45,94700.0,46.0198,46.0332,46.0063,46.0198,94700.0
2013-06-04 12:30:00,68.45,68.53,68.43,68.53,132600.0,46.0198,46.0736,46.0063,46.0736,132600.0
2013-06-04 12:35:00,68.52,68.61,68.52,68.56,157900.0,46.0668,46.1273,46.0668,46.0937,157900.0
2013-06-04 12:40:00,68.58,68.61,68.56,68.58,38400.0,46.1072,46.1273,46.0937,46.1072,38400.0
2013-06-04 12:45:00,68.58,68.58,68.52,68.54,89100.0,46.1072,46.1072,46.0668,46.0803,89100.0
2013-06-04 12:50:00,68.53,68.6,68.49,68.55,92900.0,46.0736,46.1206,46.0467,46.087,92900.0
2013-06-04 12:55:00,68.55,68.66,68.55,68.65,64800.0,46.087,46.161,46.087,46.1542,64800.0
2013-06-04 13:00:00,68.65,68.67,68.57,68.65,66700.0,46.1542,46.1677,46.1005,46.1542,66700.0
2013-06-04 13:05:00,68.65,68.68,68.58,68.64,102200.0,46.1542,46.1744,46.1072,46.1475,102200.0
2013-06-04 13:10:00,68.65,68.66,68.6,68.66,37900.0,46.1542,46.161,46.1206,46.161,37900.0
2013-06-04 13:15:00,68.66,68.67,68.62,68.65,51200.0,46.161,46.1677,46.1341,46.1542,51200.0
2013-06-04 13:20:00,68.65,68.67,68.59,68.6,44500.0,46.1542,46.1677,46.1139,46.1206,44500.0
2013-06-04 13:25:00,68.6,68.61,68.37,68.43,184800.0,46.1206,46.1273,45.966,46.0063,184800.0
2013-06-04 13:30:00,68.43,68.43,68.28,68.4,199600.0,46.0063,46.0063,45.9055,45.9862,199600.0
2013-06-04 13:35:00,68.39,68.39,68.23,68.33,192000.0,45.9794,45.9794,45.8719,45.9391,192000.0
2013-06-04 13:40:00,68.33,68.52,68.31,68.48,426900.0,45.9391,46.0668,45.9257,46.0399,426900.0
2013-06-04 13:45:00,68.48,68.48,68.32,68.41,284800.0,46.0399,46.0399,45.9324,45.9929,284800.0
2013-06-04 13:50:00,68.42,68.46,68.36,68.39,132900.0,45.9996,46.0265,45.9593,45.9794,132900.0
2013-06-04 13:55:00,68.38,68.46,68.34,68.45,150900.0,45.9727,46.0265,45.9458,46.0198,150900.0
2013-06-04 14:00:00,68.44,68.45,68.28,68.37,232900.0,46.0131,46.0198,45.9055,45.966,232900.0
2013-06-04 14:05:00,68.39,68.41,68.29,68.31,99900.0,45.9794,45.9929,45.9122,45.9257,99900.0
2013-06-04 14:10:00,68.31,68.37,68.26,68.36,128400.0,45.9257,45.966,45.892,45.9593,128400.0
2013-06-04 14:15:00,68.36,68.4,68.31,68.37,179100.0,45.9593,45.9862,45.9257,45.966,179100.0
2013-06-04 14:20:00,68.38,68.44,68.35,68.35,109400.0,45.9727,46.0131,45.9525,45.9525,109400.0
2013-06-04 14:25:00,68.35,68.43,68.32,68.33,135000.0,45.9525,46.0063,45.9324,45.9391,135000.0
2013-06-04 14:30:00,68.34,68.4,68.3,68.37,124500.0,45.9458,45.9862,45.9189,45.966,124500.0
2013-06-04 14:35:00,68.37,68.41,68.28,68.39,79400.0,45.966,45.9929,45.9055,45.9794,79400.0
2013-06-04 14:40:00,68.41,68.49,68.37,68.38,120000.0,45.9929,46.0467,45.966,45.9727,120000.0
2013-06-04 14:45:00,68.38,68.47,68.32,68.46,385900.0,45.9727,46.0332,45.9324,46.0265,385900.0
2013-06-04 14:50:00,68.45,68.57,68.43,68.48,110800.0,46.0198,46.1005,46.0063,46.0399,110800.0
2013-06-04 14:55:00,68.47,68.48,68.34,68.37,148600.0,46.0332,46.0399,45.9458,45.966,148600.0
2013-06-04 15:00:00,68.37,68.44,68.34,68.41,173100.0,45.966,46.0131,45.9458,45.9929,173100.0
2013-06-04 15:05:00,68.41,68.51,68.39,68.41,146800.0,45.9929,46.0601,45.9794,45.9929,146800.0
2013-06-04 15:10:00,68.41,68.48,68.31,68.32,182600.0,45.9929,46.0399,45.9257,45.9324,182600.0
2013-06-04 15:15:00,68.33,68.36,68.25,68.32,121300.0,45.9391,45.9593,45.8853,45.9324,121300.0
2013-06-04 15:20:00,68.32,68.35,68.25,68.25,67700.0,45.9324,45.9525,45.8853,45.8853,67700.0
2013-06-04 15:25:00,68.25,68.37,68.24,68.28,59900.0,45.8853,45.966,45.8786,45.9055,59900.0
2013-06-04 15:30:00,68.28,68.44,68.28,68.44,160500.0,45.9055,46.0131,45.9055,46.0131,160500.0
2013-06-04 15:35:00,68.44,68.44,68.38,68.42,71000.0,46.0131,46.0131,45.9727,45.9996,71000.0
2013-06-04 15:40:00,68.4,68.51,68.39,68.46,151700.0,45.9862,46.0601,45.9794,46.0265,151700.0
2013-06-04 15:45:00,68.46,68.47,68.32,68.33,244000.0,46.0265,46.0332,45.9324,45.9391,244000.0
2013-06-04 15:50:00,68.33,68.38,68.2,68.24,262900.0,45.9391,45.9727,45.8517,45.8786,262900.0
2013-06-04 15:55:00,68.25,68.29,68.05,68.06,693000.0,45.8853,45.9122,45.7509,45.7576,693000.0
2013-06-05 09:30:00,68.02,68.11,67.86,68.06,396100.0,45.7307,45.7912,45.6231,45.7576,396100.0
2013-06-05 09:35:00,68.05,68.25,67.99,68.21,670600.0,45.7509,45.8853,45.7105,45.8584,670600.0
2013-06-05 09:40:00,68.2,68.3,67.99,68.3,431700.0,45.8517,45.9189,45.7105,45.9189,431700.0
2013-06-05 09:45:00,68.29,68.31,67.93,67.94,440800.0,45.9122,45.9257,45.6702,45.6769,440800.0
2013-06-05 09:50:00,67.93,68.01,67.72,67.77,339900.0,45.6702,45.724,45.529,45.5626,339900.0
2013-06-05 09:55:00,67.77,67.92,67.76,67.81,154700.0,45.5626,45.6635,45.5559,45.5895,154700.0
2013-06-05 10:00:00,67.82,68.11,67.74,68.11,619000.0,45.5962,45.7912,45.5424,45.7912,619000.0
2013-06-05 10:05:00,68.1,68.13,67.95,67.96,292100.0,45.7845,45.8046,45.6836,45.6903,292100.0
2013-06-05 10:10:00,67.96,67.97,67.76,67.91,266700.0,45.6903,45.6971,45.5559,45.6567,266700.0
2013-06-05 10:15:00,67.9,67.93,67.7,67.81,424400.0,45.65,45.6702,45.5155,45.5895,424400.0
2013-06-05 10:20:00,67.81,67.96,67.78,67.96,288000.0,45.5895,45.6903,45.5693,45.6903,288000.0
2013-06-05 10:25:00,67.95,68.0,67.86,67.99,182300.0,45.6836,45.7172,45.6231,45.7105,182300.0
2013-06-05 10:30:00,67.99,68.02,67.8,67.87,428000.0,45.7105,45.7307,45.5828,45.6298,428000.0
2013-06-05 10:35:00,67.87,68.02,67.79,67.84,385700.0,45.6298,45.7307,45.5761,45.6097,385700.0
2013-06-05 10:40:00,67.84,67.95,67.82,67.83,134200.0,45.6097,45.6836,45.5962,45.6029,134200.0
2013-06-05 10:45:00,67.83,67.86,67.7,67.71,145500.0,45.6029,45.6231,45.5155,45.5223,145500.0
2013-06-05 10:50:00,67.7,67.78,67.64,67.78,133700.0,45.5155,45.5693,45.4752,45.5693,133700.0
2013-06-05 10:55:00,67.77,67.81,67.68,67.78,148100.0,45.5626,45.5895,45.5021,45.5693,148100.0
2013-06-05 11:00:00,67.78,67.8,67.69,67.74,205700.0,45.5693,45.5828,45.5088,45.5424,205700.0
2013-06-05 11:05:00,67.73,67.73,67.57,67.64,197700.0,45.5357,45.5357,45.4281,45.4752,197700.0
2013-06-05 11:10:00,67.64,67.7,67.61,67.7,177000.0,45.4752,45.5155,45.455,45.5155,177000.0
2013-06-05 11:15:00,67.7,67.78,67.66,67.67,235600.0,45.5155,45.5693,45.4887,45.4954,235600.0
2013-06-05 11:20:00,67.67,67.7,67.64,67.68,302000.0,45.4954,45.5155,45.4752,45.5021,302000.0
2013-06-05 11:25:00,67.68,67.7,67.63,67.64,126500.0,45.5021,45.5155,45.4685,45.4752,126500.0
2013-06-05 11:30:00,67.63,67.67,67.6,67.61,172000.0,45.4685,45.4954,45.4483,45.455,172000.0
2013-06-05 11:35:00,67.61,67.76,67.59,67.76,103600.0,45.455,45.5559,45.4416,45.5559,103600.0
2013-06-05 11:40:00,67.76,67.76,67.65,67.66,130800.0,45.5559,45.5559,45.4819,45.4887,130800.0
2013-06-05 11:45:00,67.66,67.69,67.65,67.67,82200.0,45.4887,45.5088,45.4819,45.4954,82200.0
2013-06-05 11:50:00,67.66,67.66,67.57,67.6,119300.0,45.4887,45.4887,45.4281,45.4483,119300.0
2013-06-05 11:55:00,67.6,67.6,67.44,67.48,206100.0,45.4483,45.4483,45.3407,45.3676,206100.0
2013-06-05 12:00:00,67.48,67.53,67.44,67.49,138200.0,45.3676,45.4013,45.3407,45.3744,138200.0
2013-06-05 12:05:00,67.48,67.59,67.4,67.59,157100.0,45.3676,45.4416,45.3139,45.4416,157100.0
2013-06-05 12:10:00,67.59,67.59,67.41,67.42,164200.0,45.4416,45.4416,45.3206,45.3273,164200.0
2013-06-05 12:15:00,67.42,67.42,67.34,67.39,150900.0,45.3273,45.3273,45.2735,45.3071,150900.0
2013-06-05 12:20:00,67.4,67.43,67.34,67.4,123800.0,45.3139,45.334,45.2735,45.3139,123800.0
2013-06-05 12:25:00,67.41,67.43,67.36,67.39,206700.0,45.3206,45.334,45.287,45.3071,206700.0
2013-06-05 12:30:00,67.4,67.43,67.38,67.4,85100.0,45.3139,45.334,45.3004,45.3139,85100.0
2013-06-05 12:35:00,67.41,67.42,67.32,67.34,145300.0,45.3206,45.3273,45.2601,45.2735,145300.0
2013-06-05 12:40:00,67.34,67.45,67.34,67.38,347200.0,45.2735,45.3475,45.2735,45.3004,347200.0
2013-06-05 12:45:00,67.38,67.39,67.26,67.3,150800.0,45.3004,45.3071,45.2197,45.2466,150800.0
2013-06-05 12:50:00,67.31,67.32,67.25,67.27,112200.0,45.2533,45.2601,45.213,45.2265,112200.0
2013-06-05 12:55:00,67.28,67.34,67.28,67.33,125100.0,45.2332,45.2735,45.2332,45.2668,125100.0
2013-06-05 13:00:00,67.33,67.4,67.27,67.4,104600.0,45.2668,45.3139,45.2265,45.3139,104600.0
2013-06-05 13:05:00,67.41,67.49,67.4,67.49,168800.0,45.3206,45.3744,45.3139,45.3744,168800.0
2013-06-05 13:10:00,67.49,67.61,67.47,67.55,165000.0,45.3744,45.455,45.3609,45.4147,165000.0
2013-06-05 13:15:00,67.56,67.67,67.51,67.63,197400.0,45.4214,45.4954,45.3878,45.4685,197400.0
2013-06-05 13:20:00,67.64,67.65,67.56,67.58,200900.0,45.4752,45.4819,45.4214,45.4349,200900.0
2013-06-05 13:25:00,67.58,67.62,67.54,67.59,148200.0,45.4349,45.4618,45.408,45.4416,148200.0
2013-06-05 13:30:00,67.6,67.61,67.55,67.6,77600.0,45.4483,45.455,45.4147,45.4483,77600.0
2013-06-05 13:35:00,67.61,67.7,67.6,67.7,111300.0,45.455,45.5155,45.4483,45.5155,111300.0
2013-06-05 13:40:00,67.7,67.79,67.7,67.76,163600.0,45.5155,45.5761,45.5155,45.5559,163600.0
2013-06-05 13:45:00,67.75,67.76,67.7,67.71,167100.0,45.5492,45.5559,45.5155,45.5223,167100.0
2013-06-05 13:50:00,67.71,67.71,67.62,67.63,262100.0,45.5223,45.5223,45.4618,45.4685,262100.0
2013-06-05 13:55:00,67.63,67.67,67.6,67.64,130900.0,45.4685,45.4954,45.4483,45.4752,130900.0
2013-06-05 14:00:00,67.65,67.67,67.52,67.63,132900.0,45.4819,45.4954,45.3945,45.4685,132900.0
2013-06-05 14:05:00,67.63,67.66,67.56,67.64,87000.0,45.4685,45.4887,45.4214,45.4752,87000.0
2013-06-05 14:10:00,67.64,67.64,67.47,67.54,109500.0,45.4752,45.4752,45.3609,45.408,109500.0
2013-06-05 14:15:00,67.54,67.55,67.5,67.55,72500.0,45.408,45.4147,45.3811,45.4147,72500.0
2013-06-05 14:20:00,67.55,67.55,67.34,67.36,103200.0,45.4147,45.4147,45.2735,45.287,103200.0
2013-06-05 14:25:00,67.34,67.42,67.3,67.34,310900.0,45.2735,45.3273,45.2466,45.2735,310900.0
2013-06-05 14:30:00,67.34,67.4,67.25,67.37,268000.0,45.2735,45.3139,45.213,45.2937,268000.0
2013-06-05 14:35:00,67.37,67.46,67.3,67.41,309100.0,45.2937,45.3542,45.2466,45.3206,309100.0
2013-06-05 14:40:00,67.42,67.49,67.36,67.49,195000.0,45.3273,45.3744,45.287,45.3744,195000.0
2013-06-05 14:45:00,67.48,67.57,67.47,67.57,394800.0,45.3676,45.4281,45.3609,45.4281,394800.0
2013-06-05 14:50:00,67.57,67.65,67.4,67.4,409800.0,45.4281,45.4819,45.3139,45.3139,409800.0
2013-06-05 14:55:00,67.4,67.49,67.36,67.44,283400.0,45.3139,45.3744,45.287,45.3407,283400.0
2013-06-05 15:00:00,67.44,67.5,67.35,67.35,212300.0,45.3407,45.3811,45.2802,45.2802,212300.0
2013-06-05 15:05:00,67.34,67.38,67.26,67.27,262200.0,45.2735,45.3004,45.2197,45.2265,262200.0
2013-06-05 15:10:00,67.27,67.36,67.21,67.35,357800.0,45.2265,45.287,45.1861,45.2802,357800.0
2013-06-05 15:15:00,67.35,67.45,67.33,67.4,416200.0,45.2802,45.3475,45.2668,45.3139,416200.0
2013-06-05 15:20:00,67.39,67.41,67.27,67.41,270300.0,45.3071,45.3206,45.2265,45.3206,270300.0
2013-06-05 15:25:00,67.41,67.58,67.4,67.54,235400.0,45.3206,45.4349,45.3139,45.408,235400.0
2013-06-05 15:30:00,67.54,67.56,67.41,67.47,200600.0,45.408,45.4214,45.3206,45.3609,200600.0
2013-06-05 15:35:00,67.47,67.64,67.46,67.54,233600.0,45.3609,45.4752,45.3542,45.408,233600.0
2013-06-05 15:40:00,67.53,67.56,67.39,67.47,409600.0,45.4013,45.4214,45.3071,45.3609,409600.0
2013-06-05 15:45:00,67.47,67.63,67.43,67.57,414700.0,45.3609,45.4685,45.334,45.4281,414700.0
2013-06-05 15:50:00,67.56,67.57,67.45,67.49,303000.0,45.4214,45.4281,45.3475,45.3744,303000.0
2013-06-05 15:55:00,67.5,67.58,67.36,67.38,694600.0,45.3811,45.4349,45.287,45.3004,694600.0
2013-06-06 09:30:00,67.28,67.45,67.18,67.45,297600.0,45.2332,45.3475,45.1659,45.3475,297600.0
2013-06-06 09:35:00,67.45,67.69,67.41,67.69,506100.0,45.3475,45.5088,45.3206,45.5088,506100.0
2013-06-06 09:40:00,67.69,67.85,67.65,67.84,456300.0,45.5088,45.6164,45.4819,45.6097,456300.0
2013-06-06 09:45:00,67.84,67.84,67.63,67.68,298400.0,45.6097,45.6097,45.4685,45.5021,298400.0
2013-06-06 09:50:00,67.68,67.73,67.52,67.7,672600.0,45.5021,45.5357,45.3945,45.5155,672600.0
2013-06-06 09:55:00,67.69,67.72,67.6,67.68,286900.0,45.5088,45.529,45.4483,45.5021,286900.0
2013-06-06 10:00:00,67.68,67.81,67.56,67.56,345400.0,45.5021,45.5895,45.4214,45.4214,345400.0
2013-06-06 10:05:00,67.56,67.59,67.41,67.44,474400.0,45.4214,45.4416,45.3206,45.3407,474400.0
2013-06-06 10:10:00,67.44,67.44,67.21,67.22,361400.0,45.3407,45.3407,45.1861,45.1928,361400.0
2013-06-06 10:15:00,67.23,67.26,67.14,67.18,288800.0,45.1996,45.2197,45.1391,45.1659,288800.0
2013-06-06 10:20:00,67.19,67.31,67.15,67.19,245600.0,45.1727,45.2533,45.1458,45.1727,245600.0
2013-06-06 10:25:00,67.2,67.22,67.03,67.08,270900.0,45.1794,45.1928,45.0651,45.0987,270900.0
2013-06-06 10:30:00,67.09,67.13,67.03,67.08,299800.0,45.1054,45.1323,45.0651,45.0987,299800.0
2013-06-06 10:35:00,67.08,67.09,67.02,67.07,84400.0,45.0987,45.1054,45.0584,45.092,84400.0
2013-06-06 10:40:00,67.08,67.4,67.02,67.39,408100.0,45.0987,45.3139,45.0584,45.3071,408100.0
2013-06-06 10:45:00,67.4,67.56,67.38,67.42,269200.0,45.3139,45.4214,45.3004,45.3273,269200.0
2013-06-06 10:50:00,67.41,67.43,67.25,67.28,316500.0,45.3206,45.334,45.213,45.2332,316500.0
2013-06-06 10:55:00,67.28,67.54,67.28,67.54,152600.0,45.2332,45.408,45.2332,45.408,152600.0
2013-06-06 11:00:00,67.54,67.57,67.46,67.51,195900.0,45.408,45.4281,45.3542,45.3878,195900.0
2013-06-06 11:05:00,67.51,67.6,67.47,67.59,128700.0,45.3878,45.4483,45.3609,45.4416,128700.0
2013-06-06 11:10:00,67.58,67.67,67.57,67.62,178800.0,45.4349,45.4954,45.4281,45.4618,178800.0
2013-06-06 11:15:00,67.62,67.68,67.59,67.64,90100.0,45.4618,45.5021,45.4416,45.4752,90100.0
2013-06-06 11:20:00,67.63,67.64,67.51,67.63,223900.0,45.4685,45.4752,45.3878,45.4685,223900.0
2013-06-06 11:25:00,67.62,67.7,67.6,67.62,135800.0,45.4618,45.5155,45.4483,45.4618,135800.0
2013-06-06 11:30:00,67.62,67.65,67.55,67.61,114600.0,45.4618,45.4819,45.4147,45.455,114600.0
2013-06-06 11:35:00,67.6,67.69,67.55,67.69,171900.0,45.4483,45.5088,45.4147,45.5088,171900.0
2013-06-06 11:40:00,67.68,67.74,67.63,67.74,116300.0,45.5021,45.5424,45.4685,45.5424,116300.0
2013-06-06 11:45:00,67.73,67.79,67.67,67.78,419000.0,45.5357,45.5761,45.4954,45.5693,419000.0
2013-06-06 11:50:00,67.78,67.84,67.77,67.8,269400.0,45.5693,45.6097,45.5626,45.5828,269400.0
2013-06-06 11:55:00,67.8,67.87,67.67,67.74,366400.0,45.5828,45.6298,45.4954,45.5424,366400.0
2013-06-06 12:00:00,67.74,67.74,67.61,67.61,142100.0,45.5424,45.5424,45.455,45.455,142100.0
2013-06-06 12:05:00,67.61,67.65,67.49,67.5,206900.0,45.455,45.4819,45.3744,45.3811,206900.0
2013-06-06 12:10:00,67.49,67.62,67.49,67.59,321300.0,45.3744,45.4618,45.3744,45.4416,321300.0
2013-06-06 12:15:00,67.59,67.61,67.53,67.55,140500.0,45.4416,45.455,45.4013,45.4147,140500.0
2013-06-06 12:20:00,67.54,67.58,67.46,67.48,272700.0,45.408,45.4349,45.3542,45.3676,272700.0
2013-06-06 12:25:00,67.48,67.49,67.3,67.45,367200.0,45.3676,45.3744,45.2466,45.3475,367200.0
2013-06-06 12:30:00,67.46,67.58,67.4,67.57,266200.0,45.3542,45.4349,45.3139,45.4281,266200.0
2013-06-06 12:35:00,67.58,67.62,67.53,67.55,191900.0,45.4349,45.4618,45.4013,45.4147,191900.0
2013-06-06 12:40:00,67.55,67.71,67.5,67.71,280000.0,45.4147,45.5223,45.3811,45.5223,280000.0
2013-06-06 12:45:00,67.7,67.73,67.56,67.63,235200.0,45.5155,45.5357,45.4214,45.4685,235200.0
2013-06-06 12:50:00,67.63,67.64,67.5,67.54,171900.0,45.4685,45.4752,45.3811,45.408,171900.0
2013-06-06 12:55:00,67.55,67.59,67.49,67.52,165300.0,45.4147,45.4416,45.3744,45.3945,165300.0
2013-06-06 13:00:00,67.53,67.66,67.53,67.62,299100.0,45.4013,45.4887,45.4013,45.4618,299100.0
2013-06-06 13:05:00,67.61,67.8,67.61,67.72,183100.0,45.455,45.5828,45.455,45.529,183100.0
2013-06-06 13:10:00,67.72,67.96,67.72,67.95,353400.0,45.529,45.6903,45.529,45.6836,353400.0
2013-06-06 13:15:00,67.96,68.0,67.86,67.88,335900.0,45.6903,45.7172,45.6231,45.6366,335900.0
2013-06-06 13:20:00,67.88,67.89,67.79,67.81,90000.0,45.6366,45.6433,45.5761,45.5895,90000.0
2013-06-06 13:25:00,67.81,67.81,67.65,67.72,286700.0,45.5895,45.5895,45.4819,45.529,286700.0
2013-06-06 13:30:00,67.72,67.83,67.72,67.81,128800.0,45.529,45.6029,45.529,45.5895,128800.0
2013-06-06 13:35:00,67.82,67.94,67.8,67.89,212700.0,45.5962,45.6769,45.5828,45.6433,212700.0
2013-06-06 13:40:00,67.89,68.08,67.89,68.06,405700.0,45.6433,45.771,45.6433,45.7576,405700.0
2013-06-06 13:45:00,68.06,68.22,68.05,68.22,517100.0,45.7576,45.8651,45.7509,45.8651,517100.0
2013-06-06 13:50:00,68.23,68.25,68.05,68.05,303800.0,45.8719,45.8853,45.7509,45.7509,303800.0
2013-06-06 13:55:00,68.05,68.07,67.96,68.06,71200.0,45.7509,45.7643,45.6903,45.7576,71200.0
2013-06-06 14:00:00,68.06,68.06,67.89,67.9,129600.0,45.7576,45.7576,45.6433,45.65,129600.0
2013-06-06 14:05:00,67.9,68.06,67.89,67.93,141100.0,45.65,45.7576,45.6433,45.6702,141100.0
2013-06-06 14:10:00,67.93,68.02,67.91,67.93,139800.0,45.6702,45.7307,45.6567,45.6702,139800.0
2013-06-06 14:15:00,67.93,67.97,67.85,67.94,68100.0,45.6702,45.6971,45.6164,45.6769,68100.0
2013-06-06 14:20:00,67.95,68.0,67.91,67.97,42100.0,45.6836,45.7172,45.6567,45.6971,42100.0
2013-06-06 14:25:00,67.99,68.14,67.98,68.14,365600.0,45.7105,45.8114,45.7038,45.8114,365600.0
2013-06-06 14:30:00,68.14,68.18,68.05,68.09,336500.0,45.8114,45.8383,45.7509,45.7777,336500.0
2013-06-06 14:35:00,68.1,68.15,68.06,68.14,259200.0,45.7845,45.8181,45.7576,45.8114,259200.0
2013-06-06 14:40:00,68.15,68.27,68.13,68.26,232400.0,45.8181,45.8988,45.8046,45.892,232400.0
2013-06-06 14:45:00,68.27,68.29,68.17,68.29,196800.0,45.8988,45.9122,45.8315,45.9122,196800.0
2013-06-06 14:50:00,68.29,68.35,68.22,68.22,152400.0,45.9122,45.9525,45.8651,45.8651,152400.0
2013-06-06 14:55:00,68.23,68.3,68.21,68.25,143300.0,45.8719,45.9189,45.8584,45.8853,143300.0
2013-06-06 15:00:00,68.25,68.29,68.2,68.23,197800.0,45.8853,45.9122,45.8517,45.8719,197800.0
2013-06-06 15:05:00,68.24,68.27,68.2,68.22,87800.0,45.8786,45.8988,45.8517,45.8651,87800.0
2013-06-06 15:10:00,68.22,68.24,68.17,68.24,245100.0,45.8651,45.8786,45.8315,45.8786,245100.0
2013-06-06 15:15:00,68.23,68.28,68.2,68.24,244300.0,45.8719,45.9055,45.8517,45.8786,244300.0
2013-06-06 15:20:00,68.24,68.36,68.24,68.32,248000.0,45.8786,45.9593,45.8786,45.9324,248000.0
2013-06-06 15:25:00,68.33,68.41,68.3,68.35,273600.0,45.9391,45.9929,45.9189,45.9525,273600.0
2013-06-06 15:30:00,68.36,68.44,68.36,68.38,277200.0,45.9593,46.0131,45.9593,45.9727,277200.0
2013-06-06 15:35:00,68.38,68.47,68.38,68.41,267200.0,45.9727,46.0332,45.9727,45.9929,267200.0
2013-06-06 15:40:00,68.4,68.44,68.31,68.43,375900.0,45.9862,46.0131,45.9257,46.0063,375900.0
2013-06-06 15:45:00,68.43,68.47,68.39,68.47,297400.0,46.0063,46.0332,45.9794,46.0332,297400.0
2013-06-06 15:50:00,68.48,68.57,68.43,68.56,403900.0,46.0399,46.1005,46.0063,46.0937,403900.0
2013-06-06 15:55:00,68.56,68.65,68.5,68.62,788200.0,46.0937,46.1542,46.0534,46.1341,788200.0
2013-06-07 09:30:00,68.78,68.83,68.33,68.34,1234400.0,46.2416,46.2753,45.9391,45.9458,1234400.0
2013-06-07 09:35:00,68.35,68.35,68.14,68.2,502600.0,45.9525,45.9525,45.8114,45.8517,502600.0
2013-06-07 09:40:00,68.2,68.2,68.0,68.15,596800.0,45.8517,45.8517,45.7172,45.8181,596800.0
2013-06-07 09:45:00,68.15,68.34,68.14,68.31,346200.0,45.8181,45.9458,45.8114,45.9257,346200.0
2013-06-07 09:50:00,68.32,68.48,68.25,68.47,351900.0,45.9324,46.0399,45.8853,46.0332,351900.0
2013-06-07 09:55:00,68.46,68.54,68.33,68.54,169600.0,46.0265,46.0803,45.9391,46.0803,169600.0
2013-06-07 10:00:00,68.53,68.61,68.42,68.58,341500.0,46.0736,46.1273,45.9996,46.1072,341500.0
2013-06-07 10:05:00,68.58,68.66,68.52,68.6,306000.0,46.1072,46.161,46.0668,46.1206,306000.0
2013-06-07 10:10:00,68.6,68.69,68.59,68.65,162300.0,46.1206,46.1811,46.1139,46.1542,162300.0
2013-06-07 10:15:00,68.65,68.75,68.61,68.66,139400.0,46.1542,46.2215,46.1273,46.161,139400.0
2013-06-07 10:20:00,68.67,68.67,68.5,68.52,287000.0,46.1677,46.1677,46.0534,46.0668,287000.0
2013-06-07 10:25:00,68.52,68.64,68.52,68.54,300200.0,46.0668,46.1475,46.0668,46.0803,300200.0
2013-06-07 10:30:00,68.54,68.61,68.42,68.56,339800.0,46.0803,46.1273,45.9996,46.0937,339800.0
2013-06-07 10:35:00,68.56,68.56,68.38,68.42,414200.0,46.0937,46.0937,45.9727,45.9996,414200.0
2013-06-07 10:40:00,68.42,68.53,68.4,68.51,193500.0,45.9996,46.0736,45.9862,46.0601,193500.0
2013-06-07 10:45:00,68.5,68.53,68.45,68.47,112700.0,46.0534,46.0736,46.0198,46.0332,112700.0
2013-06-07 10:50:00,68.48,68.48,68.28,68.32,218300.0,46.0399,46.0399,45.9055,45.9324,218300.0
2013-06-07 10:55:00,68.31,68.33,68.16,68.17,383300.0,45.9257,45.9391,45.8248,45.8315,383300.0
2013-06-07 11:00:00,68.17,68.22,68.14,68.17,192900.0,45.8315,45.8651,45.8114,45.8315,192900.0
2013-06-07 11:05:00,68.17,68.35,68.15,68.34,117000.0,45.8315,45.9525,45.8181,45.9458,117000.0
2013-06-07 11:10:00,68.34,68.39,68.32,68.34,109300.0,45.9458,45.9794,45.9324,45.9458,109300.0
2013-06-07 11:15:00,68.34,68.4,68.33,68.38,126300.0,45.9458,45.9862,45.9391,45.9727,126300.0
2013-06-07 11:20:00,68.38,68.48,68.36,68.48,81600.0,45.9727,46.0399,45.9593,46.0399,81600.0
2013-06-07 11:25:00,68.47,68.59,68.46,68.48,156700.0,46.0332,46.1139,46.0265,46.0399,156700.0
2013-06-07 11:30:00,68.48,68.58,68.47,68.49,93900.0,46.0399,46.1072,46.0332,46.0467,93900.0
2013-06-07 11:35:00,68.49,68.49,68.36,68.38,224900.0,46.0467,46.0467,45.9593,45.9727,224900.0
2013-06-07 11:40:00,68.38,68.43,68.32,68.41,221300.0,45.9727,46.0063,45.9324,45.9929,221300.0
2013-06-07 11:45:00,68.4,68.4,68.33,68.37,121100.0,45.9862,45.9862,45.9391,45.966,121100.0
2013-06-07 11:50:00,68.38,68.45,68.37,68.45,82100.0,45.9727,46.0198,45.966,46.0198,82100.0
2013-06-07 11:55:00,68.46,68.53,68.46,68.49,161300.0,46.0265,46.0736,46.0265,46.0467,161300.0
2013-06-07 12:00:00,68.49,68.5,68.3,68.38,180500.0,46.0467,46.0534,45.9189,45.9727,180500.0
2013-06-07 12:05:00,68.38,68.39,68.28,68.3,95000.0,45.9727,45.9794,45.9055,45.9189,95000.0
2013-06-07 12:10:00,68.3,68.33,68.29,68.32,26800.0,45.9189,45.9391,45.9122,45.9324,26800.0
2013-06-07 12:15:00,68.32,68.32,68.25,68.25,76800.0,45.9324,45.9324,45.8853,45.8853,76800.0
2013-06-07 12:20:00,68.25,68.27,68.22,68.26,87000.0,45.8853,45.8988,45.8651,45.892,87000.0
2013-06-07 12:25:00,68.25,68.26,68.19,68.24,118000.0,45.8853,45.892,45.845,45.8786,118000.0
2013-06-07 12:30:00,68.25,68.31,68.24,68.26,101800.0,45.8853,45.9257,45.8786,45.892,101800.0
2013-06-07 12:35:00,68.27,68.29,68.25,68.27,49400.0,45.8988,45.9122,45.8853,45.8988,49400.0
2013-06-07 12:40:00,68.26,68.26,68.19,68.25,94600.0,45.892,45.892,45.845,45.8853,94600.0
2013-06-07 12:45:00,68.24,68.24,68.09,68.09,151400.0,45.8786,45.8786,45.7777,45.7777,151400.0
2013-06-07 12:50:00,68.09,68.17,68.09,68.13,94700.0,45.7777,45.8315,45.7777,45.8046,94700.0
2013-06-07 12:55:00,68.13,68.14,68.09,68.11,98700.0,45.8046,45.8114,45.7777,45.7912,98700.0
2013-06-07 13:00:00,68.12,68.19,68.1,68.15,75100.0,45.7979,45.845,45.7845,45.8181,75100.0
2013-06-07 13:05:00,68.15,68.15,68.09,68.09,67700.0,45.8181,45.8181,45.7777,45.7777,67700.0
2013-06-07 13:10:00,68.1,68.14,68.07,68.14,86900.0,45.7845,45.8114,45.7643,45.8114,86900.0
2013-06-07 13:15:00,68.13,68.2,68.13,68.16,74600.0,45.8046,45.8517,45.8046,45.8248,74600.0
2013-06-07 13:20:00,68.15,68.18,68.09,68.11,137200.0,45.8181,45.8383,45.7777,45.7912,137200.0
2013-06-07 13:25:00,68.1,68.13,68.06,68.13,86700.0,45.7845,45.8046,45.7576,45.8046,86700.0
2013-06-07 13:30:00,68.13,68.13,68.09,68.09,35100.0,45.8046,45.8046,45.7777,45.7777,35100.0
2013-06-07 13:35:00,68.1,68.25,68.1,68.24,193200.0,45.7845,45.8853,45.7845,45.8786,193200.0
2013-06-07 13:40:00,68.25,68.25,68.16,68.17,146400.0,45.8853,45.8853,45.8248,45.8315,146400.0
2013-06-07 13:45:00,68.17,68.17,68.11,68.13,184100.0,45.8315,45.8315,45.7912,45.8046,184100.0
2013-06-07 13:50:00,68.12,68.17,68.09,68.1,274200.0,45.7979,45.8315,45.7777,45.7845,274200.0
2013-06-07 13:55:00,68.1,68.12,68.06,68.06,128800.0,45.7845,45.7979,45.7576,45.7576,128800.0
2013-06-07 14:00:00,68.06,68.11,68.03,68.09,179800.0,45.7576,45.7912,45.7374,45.7777,179800.0
2013-06-07 14:05:00,68.08,68.08,67.93,67.99,286900.0,45.771,45.771,45.6702,45.7105,286900.0
2013-06-07 14:10:00,67.98,67.98,67.92,67.92,76900.0,45.7038,45.7038,45.6635,45.6635,76900.0
2013-06-07 14:15:00,67.93,67.93,67.82,67.84,377000.0,45.6702,45.6702,45.5962,45.6097,377000.0
2013-06-07 14:20:00,67.85,67.85,67.75,67.76,185500.0,45.6164,45.6164,45.5492,45.5559,185500.0
2013-06-07 14:25:00,67.76,67.77,67.65,67.74,201600.0,45.5559,45.5626,45.4819,45.5424,201600.0
2013-06-07 14:30:00,67.74,67.86,67.71,67.86,117900.0,45.5424,45.6231,45.5223,45.6231,117900.0
2013-06-07 14:35:00,67.87,67.95,67.85,67.95,100900.0,45.6298,45.6836,45.6164,45.6836,100900.0
2013-06-07 14:40:00,67.95,67.95,67.87,67.95,76600.0,45.6836,45.6836,45.6298,45.6836,76600.0
2013-06-07 14:45:00,67.94,68.02,67.87,68.02,75600.0,45.6769,45.7307,45.6298,45.7307,75600.0
2013-06-07 14:50:00,68.02,68.15,68.02,68.14,83800.0,45.7307,45.8181,45.7307,45.8114,83800.0
2013-06-07 14:55:00,68.14,68.2,68.12,68.18,152000.0,45.8114,45.8517,45.7979,45.8383,152000.0
2013-06-07 15:00:00,68.17,68.23,68.17,68.2,66700.0,45.8315,45.8719,45.8315,45.8517,66700.0
2013-06-07 15:05:00,68.2,68.24,68.15,68.15,105900.0,45.8517,45.8786,45.8181,45.8181,105900.0
2013-06-07 15:10:00,68.15,68.24,68.13,68.2,80700.0,45.8181,45.8786,45.8046,45.8517,80700.0
2013-06-07 15:15:00,68.19,68.3,68.19,68.25,126900.0,45.845,45.9189,45.845,45.8853,126900.0
2013-06-07 15:20:00,68.26,68.3,68.21,68.26,149400.0,45.892,45.9189,45.8584,45.892,149400.0
2013-06-07 15:25:00,68.27,68.3,68.23,68.3,134000.0,45.8988,45.9189,45.8719,45.9189,134000.0
2013-06-07 15:30:00,68.29,68.32,68.25,68.28,236000.0,45.9122,45.9324,45.8853,45.9055,236000.0
2013-06-07 15:35:00,68.28,68.35,68.26,68.31,116500.0,45.9055,45.9525,45.892,45.9257,116500.0
2013-06-07 15:40:00,68.3,68.39,68.3,68.39,95900.0,45.9189,45.9794,45.9189,45.9794,95900.0
2013-06-07 15:45:00,68.39,68.43,68.38,68.4,309000.0,45.9794,46.0063,45.9727,45.9862,309000.0
2013-06-07 15:50:00,68.4,68.53,68.37,68.52,253800.0,45.9862,46.0736,45.966,46.0668,253800.0
2013-06-07 15:55:00,68.52,68.6,68.51,68.52,612200.0,46.0668,46.1206,46.0601,46.0668,612200.0
2013-06-10 09:30:00,68.63,68.79,68.5,68.5,147200.0,46.1408,46.2484,46.0534,46.0534,147200.0
2013-06-10 09:35:00,68.49,68.5,68.27,68.27,67300.0,46.0467,46.0534,45.8988,45.8988,67300.0
2013-06-10 09:40:00,68.25,68.25,68.0,68.11,432700.0,45.8853,45.8853,45.7172,45.7912,432700.0
2013-06-10 09:45:00,68.1,68.14,67.96,68.09,413700.0,45.7845,45.8114,45.6903,45.7777,413700.0
2013-06-10 09:50:00,68.09,68.2,68.06,68.2,228200.0,45.7777,45.8517,45.7576,45.8517,228200.0
2013-06-10 09:55:00,68.21,68.34,68.17,68.18,272400.0,45.8584,45.9458,45.8315,45.8383,272400.0
2013-06-10 10:00:00,68.19,68.21,68.05,68.11,297000.0,45.845,45.8584,45.7509,45.7912,297000.0
2013-06-10 10:05:00,68.11,68.27,68.06,68.25,275300.0,45.7912,45.8988,45.7576,45.8853,275300.0
2013-06-10 10:10:00,68.24,68.3,68.22,68.28,187100.0,45.8786,45.9189,45.8651,45.9055,187100.0
2013-06-10 10:15:00,68.28,68.34,68.27,68.33,131100.0,45.9055,45.9458,45.8988,45.9391,131100.0
2013-06-10 10:20:00,68.33,68.46,68.3,68.38,234300.0,45.9391,46.0265,45.9189,45.9727,234300.0
2013-06-10 10:25:00,68.37,68.47,68.32,68.45,193800.0,45.966,46.0332,45.9324,46.0198,193800.0
2013-06-10 10:30:00,68.45,68.51,68.44,68.49,91600.0,46.0198,46.0601,46.0131,46.0467,91600.0
2013-06-10 10:35:00,68.49,68.62,68.49,68.58,105000.0,46.0467,46.1341,46.0467,46.1072,105000.0
2013-06-10 10:40:00,68.58,68.64,68.54,68.61,102400.0,46.1072,46.1475,46.0803,46.1273,102400.0
2013-06-10 10:45:00,68.6,68.62,68.47,68.48,130100.0,46.1206,46.1341,46.0332,46.0399,130100.0
2013-06-10 10:50:00,68.48,68.55,68.44,68.47,188800.0,46.0399,46.087,46.0131,46.0332,188800.0
2013-06-10 10:55:00,68.47,68.47,68.28,68.29,237500.0,46.0332,46.0332,45.9055,45.9122,237500.0
2013-06-10 11:00:00,68.29,68.36,68.19,68.19,168100.0,45.9122,45.9593,45.845,45.845,168100.0
2013-06-10 11:05:00,68.19,68.33,68.19,68.25,155500.0,45.845,45.9391,45.845,45.8853,155500.0
2013-06-10 11:10:00,68.24,68.31,68.24,68.27,168100.0,45.8786,45.9257,45.8786,45.8988,168100.0
2013-06-10 11:15:00,68.26,68.26,68.17,68.18,112600.0,45.892,45.892,45.8315,45.8383,112600.0
2013-06-10 11:20:00,68.17,68.31,68.16,68.21,142700.0,45.8315,45.9257,45.8248,45.8584,142700.0
2013-06-10 11:25:00,68.22,68.28,68.21,68.23,169900.0,45.8651,45.9055,45.8584,45.8719,169900.0
2013-06-10 11:30:00,68.22,68.34,68.22,68.25,231300.0,45.8651,45.9458,45.8651,45.8853,231300.0
2013-06-10 11:35:00,68.24,68.28,68.15,68.17,339100.0,45.8786,45.9055,45.8181,45.8315,339100.0
2013-06-10 11:40:00,68.16,68.25,68.16,68.25,65700.0,45.8248,45.8853,45.8248,45.8853,65700.0
2013-06-10 11:45:00,68.26,68.41,68.26,68.35,70000.0,45.892,45.9929,45.892,45.9525,70000.0
2013-06-10 11:50:00,68.34,68.35,68.24,68.33,81500.0,45.9458,45.9525,45.8786,45.9391,81500.0
2013-06-10 11:55:00,68.33,68.35,68.26,68.29,86500.0,45.9391,45.9525,45.892,45.9122,86500.0
2013-06-10 12:00:00,68.3,68.38,68.28,68.38,73600.0,45.9189,45.9727,45.9055,45.9727,73600.0
2013-06-10 12:05:00,68.39,68.42,68.28,68.28,65600.0,45.9794,45.9996,45.9055,45.9055,65600.0
2013-06-10 12:10:00,68.27,68.27,68.2,68.26,132700.0,45.8988,45.8988,45.8517,45.892,132700.0
2013-06-10 12:15:00,68.27,68.27,68.21,68.22,73600.0,45.8988,45.8988,45.8584,45.8651,73600.0
2013-06-10 12:20:00,68.21,68.32,68.2,68.22,95700.0,45.8584,45.9324,45.8517,45.8651,95700.0
2013-06-10 12:25:00,68.22,68.27,68.17,68.19,63100.0,45.8651,45.8988,45.8315,45.845,63100.0
2013-06-10 12:30:00,68.19,68.22,68.13,68.13,108700.0,45.845,45.8651,45.8046,45.8046,108700.0
2013-06-10 12:35:00,68.13,68.15,68.08,68.08,82200.0,45.8046,45.8181,45.771,45.771,82200.0
2013-06-10 12:40:00,68.08,68.11,68.03,68.11,135300.0,45.771,45.7912,45.7374,45.7912,135300.0
2013-06-10 12:45:00,68.1,68.11,68.02,68.06,87900.0,45.7845,45.7912,45.7307,45.7576,87900.0
2013-06-10 12:50:00,68.06,68.06,67.96,68.03,185800.0,45.7576,45.7576,45.6903,45.7374,185800.0
2013-06-10 12:55:00,68.03,68.08,68.01,68.02,88900.0,45.7374,45.771,45.724,45.7307,88900.0
2013-06-10 13:00:00,68.01,68.11,67.99,68.08,74700.0,45.724,45.7912,45.7105,45.771,74700.0
2013-06-10 13:05:00,68.06,68.09,67.99,68.05,71500.0,45.7576,45.7777,45.7105,45.7509,71500.0
2013-06-10 13:10:00,68.05,68.06,67.96,67.98,234700.0,45.7509,45.7576,45.6903,45.7038,234700.0
2013-06-10 13:15:00,67.98,68.04,67.98,68.03,93400.0,45.7038,45.7441,45.7038,45.7374,93400.0
2013-06-10 13:20:00,68.03,68.07,68.02,68.04,81300.0,45.7374,45.7643,45.7307,45.7441,81300.0
2013-06-10 13:25:00,68.05,68.05,67.97,67.98,66300.0,45.7509,45.7509,45.6971,45.7038,66300.0
2013-06-10 13:30:00,67.99,68.05,67.98,68.0,63700.0,45.7105,45.7509,45.7038,45.7172,63700.0
2013-06-10 13:35:00,67.99,68.02,67.93,68.02,151200.0,45.7105,45.7307,45.6702,45.7307,151200.0
2013-06-10 13:40:00,68.02,68.05,67.98,67.98,147800.0,45.7307,45.7509,45.7038,45.7038,147800.0
2013-06-10 13:45:00,67.98,68.01,67.95,67.97,61100.0,45.7038,45.724,45.6836,45.6971,61100.0
2013-06-10 13:50:00,67.96,67.99,67.94,67.97,91500.0,45.6903,45.7105,45.6769,45.6971,91500.0
2013-06-10 13:55:00,67.97,68.0,67.93,67.98,86800.0,45.6971,45.7172,45.6702,45.7038,86800.0
2013-06-10 14:00:00,67.97,68.01,67.95,67.97,103300.0,45.6971,45.724,45.6836,45.6971,103300.0
2013-06-10 14:05:00,67.96,68.05,67.96,67.99,148900.0,45.6903,45.7509,45.6903,45.7105,148900.0
2013-06-10 14:10:00,67.98,68.0,67.81,67.88,262500.0,45.7038,45.7172,45.5895,45.6366,262500.0
2013-06-10 14:15:00,67.89,67.91,67.85,67.86,77000.0,45.6433,45.6567,45.6164,45.6231,77000.0
2013-06-10 14:20:00,67.86,67.88,67.78,67.83,104000.0,45.6231,45.6366,45.5693,45.6029,104000.0
2013-06-10 14:25:00,67.82,67.95,67.81,67.91,123100.0,45.5962,45.6836,45.5895,45.6567,123100.0
2013-06-10 14:30:00,67.91,67.99,67.87,67.87,78200.0,45.6567,45.7105,45.6298,45.6298,78200.0
2013-06-10 14:35:00,67.88,67.94,67.86,67.89,64400.0,45.6366,45.6769,45.6231,45.6433,64400.0
2013-06-10 14:40:00,67.89,67.91,67.84,67.9,77800.0,45.6433,45.6567,45.6097,45.65,77800.0
2013-06-10 14:45:00,67.9,67.94,67.86,67.94,67700.0,45.65,45.6769,45.6231,45.6769,67700.0
2013-06-10 14:50:00,67.95,68.0,67.89,67.98,77100.0,45.6836,45.7172,45.6433,45.7038,77100.0
2013-06-10 14:55:00,67.98,67.99,67.95,67.98,74500.0,45.7038,45.7105,45.6836,45.7038,74500.0
2013-06-10 15:00:00,67.98,68.0,67.94,67.99,86600.0,45.7038,45.7172,45.6769,45.7105,86600.0
2013-06-10 15:05:00,67.99,68.01,67.91,67.97,95900.0,45.7105,45.724,45.6567,45.6971,95900.0
2013-06-10 15:10:00,67.98,68.01,67.95,67.98,74500.0,45.7038,45.724,45.6836,45.7038,74500.0
2013-06-10 15:15:00,67.98,68.0,67.94,67.98,87400.0,45.7038,45.7172,45.6769,45.7038,87400.0
2013-06-10 15:20:00,67.98,68.01,67.95,68.0,116700.0,45.7038,45.724,45.6836,45.7172,116700.0
2013-06-10 15:25:00,68.0,68.02,67.94,68.01,101800.0,45.7172,45.7307,45.6769,45.724,101800.0
2013-06-10 15:30:00,68.01,68.02,67.96,67.99,119200.0,45.724,45.7307,45.6903,45.7105,119200.0
2013-06-10 15:35:00,68.0,68.01,67.96,67.99,168400.0,45.7172,45.724,45.6903,45.7105,168400.0
2013-06-10 15:40:00,67.98,68.0,67.95,67.98,242200.0,45.7038,45.7172,45.6836,45.7038,242200.0
2013-06-10 15:45:00,67.99,68.05,67.94,67.94,514400.0,45.7105,45.7509,45.6769,45.6769,514400.0
2013-06-10 15:50:00,67.94,67.98,67.89,67.89,387900.0,45.6769,45.7038,45.6433,45.6433,387900.0
2013-06-10 15:55:00,67.9,67.95,67.83,67.93,2110100.0,45.65,45.6836,45.6029,45.6702,2110100.0
2013-06-11 09:30:00,67.33,67.4,66.9,66.94,536200.0,45.2668,45.3139,44.9777,45.0046,536200.0
2013-06-11 09:35:00,66.9,67.09,66.87,67.09,454100.0,44.9777,45.1054,44.9575,45.1054,454100.0
2013-06-11 09:40:00,67.08,67.42,67.05,67.38,512500.0,45.0987,45.3273,45.0785,45.3004,512500.0
2013-06-11 09:45:00,67.38,67.57,67.3,67.47,472200.0,45.3004,45.4281,45.2466,45.3609,472200.0
2013-06-11 09:50:00,67.47,67.66,67.41,67.46,305000.0,45.3609,45.4887,45.3206,45.3542,305000.0
2013-06-11 09:55:00,67.45,67.48,67.36,67.37,116500.0,45.3475,45.3676,45.287,45.2937,116500.0
2013-06-11 10:00:00,67.36,67.47,67.35,67.37,159400.0,45.287,45.3609,45.2802,45.2937,159400.0
2013-06-11 10:05:00,67.36,67.58,67.31,67.31,343400.0,45.287,45.4349,45.2533,45.2533,343400.0
2013-06-11 10:10:00,67.31,67.33,67.13,67.3,850800.0,45.2533,45.2668,45.1323,45.2466,850800.0
2013-06-11 10:15:00,67.3,67.32,67.18,67.21,207200.0,45.2466,45.2601,45.1659,45.1861,207200.0
2013-06-11 10:20:00,67.2,67.39,67.13,67.34,182100.0,45.1794,45.3071,45.1323,45.2735,182100.0
2013-06-11 10:25:00,67.34,67.41,67.3,67.4,253600.0,45.2735,45.3206,45.2466,45.3139,253600.0
2013-06-11 10:30:00,67.4,67.54,67.35,67.4,422700.0,45.3139,45.408,45.2802,45.3139,422700.0
2013-06-11 10:35:00,67.4,67.46,67.34,67.35,251200.0,45.3139,45.3542,45.2735,45.2802,251200.0
2013-06-11 10:40:00,67.34,67.44,67.32,67.43,353700.0,45.2735,45.3407,45.2601,45.334,353700.0
2013-06-11 10:45:00,67.43,67.51,67.42,67.45,326100.0,45.334,45.3878,45.3273,45.3475,326100.0
2013-06-11 10:50:00,67.45,67.45,67.32,67.33,245100.0,45.3475,45.3475,45.2601,45.2668,245100.0
2013-06-11 10:55:00,67.33,67.43,67.27,67.28,323800.0,45.2668,45.334,45.2265,45.2332,323800.0
2013-06-11 11:00:00,67.28,67.37,67.25,67.28,338700.0,45.2332,45.2937,45.213,45.2332,338700.0
2013-06-11 11:05:00,67.28,67.32,67.2,67.29,256000.0,45.2332,45.2601,45.1794,45.2399,256000.0
2013-06-11 11:10:00,67.28,67.38,67.24,67.26,315000.0,45.2332,45.3004,45.2063,45.2197,315000.0
2013-06-11 11:15:00,67.25,67.34,67.24,67.33,306100.0,45.213,45.2735,45.2063,45.2668,306100.0
2013-06-11 11:20:00,67.34,67.35,67.26,67.29,220900.0,45.2735,45.2802,45.2197,45.2399,220900.0
2013-06-11 11:25:00,67.31,67.38,67.28,67.37,398300.0,45.2533,45.3004,45.2332,45.2937,398300.0
2013-06-11 11:30:00,67.34,67.4,67.3,67.37,513400.0,45.2735,45.3139,45.2466,45.2937,513400.0
2013-06-11 11:35:00,67.37,67.39,67.34,67.35,46800.0,45.2937,45.3071,45.2735,45.2802,46800.0
2013-06-11 11:40:00,67.36,67.46,67.34,67.45,74000.0,45.287,45.3542,45.2735,45.3475,74000.0
2013-06-11 11:45:00,67.45,67.56,67.44,67.54,144800.0,45.3475,45.4214,45.3407,45.408,144800.0
2013-06-11 11:50:00,67.54,67.55,67.45,67.46,102000.0,45.408,45.4147,45.3475,45.3542,102000.0
2013-06-11 11:55:00,67.47,67.51,67.41,67.41,97300.0,45.3609,45.3878,45.3206,45.3206,97300.0
2013-06-11 12:00:00,67.41,67.45,67.39,67.43,65000.0,45.3206,45.3475,45.3071,45.334,65000.0
2013-06-11 12:05:00,67.43,67.45,67.4,67.41,20000.0,45.334,45.3475,45.3139,45.3206,20000.0
2013-06-11 12:10:00,67.42,67.5,67.41,67.48,59700.0,45.3273,45.3811,45.3206,45.3676,59700.0
2013-06-11 12:15:00,67.48,67.49,67.4,67.41,78900.0,45.3676,45.3744,45.3139,45.3206,78900.0
2013-06-11 12:20:00,67.41,67.45,67.37,67.39,43900.0,45.3206,45.3475,45.2937,45.3071,43900.0
2013-06-11 12:25:00,67.39,67.42,67.37,67.41,38200.0,45.3071,45.3273,45.2937,45.3206,38200.0
2013-06-11 12:30:00,67.41,67.42,67.33,67.38,62400.0,45.3206,45.3273,45.2668,45.3004,62400.0
2013-06-11 12:35:00,67.38,67.39,67.31,67.33,82900.0,45.3004,45.3071,45.2533,45.2668,82900.0
2013-06-11 12:40:00,67.33,67.42,67.33,67.37,56100.0,45.2668,45.3273,45.2668,45.2937,56100.0
2013-06-11 12:45:00,67.38,67.4,67.36,67.4,90900.0,45.3004,45.3139,45.287,45.3139,90900.0
2013-06-11 12:50:00,67.39,67.41,67.33,67.35,91800.0,45.3071,45.3206,45.2668,45.2802,91800.0
2013-06-11 12:55:00,67.36,67.43,67.36,67.43,20800.0,45.287,45.334,45.287,45.334,20800.0
2013-06-11 13:00:00,67.43,67.47,67.42,67.44,54200.0,45.334,45.3609,45.3273,45.3407,54200.0
2013-06-11 13:05:00,67.45,67.51,67.44,67.44,61800.0,45.3475,45.3878,45.3407,45.3407,61800.0
2013-06-11 13:10:00,67.44,67.47,67.42,67.42,96100.0,45.3407,45.3609,45.3273,45.3273,96100.0
2013-06-11 13:15:00,67.42,67.44,67.33,67.33,126600.0,45.3273,45.3407,45.2668,45.2668,126600.0
2013-06-11 13:20:00,67.33,67.37,67.29,67.33,76600.0,45.2668,45.2937,45.2399,45.2668,76600.0
2013-06-11 13:25:00,67.33,67.37,67.27,67.27,84100.0,45.2668,45.2937,45.2265,45.2265,84100.0
2013-06-11 13:30:00,67.26,67.27,67.19,67.19,108300.0,45.2197,45.2265,45.1727,45.1727,108300.0
2013-06-11 13:35:00,67.18,67.26,67.16,67.25,118500.0,45.1659,45.2197,45.1525,45.213,118500.0
2013-06-11 13:40:00,67.23,67.23,67.17,67.2,68200.0,45.1996,45.1996,45.1592,45.1794,68200.0
2013-06-11 13:45:00,67.19,67.23,67.17,67.21,69900.0,45.1727,45.1996,45.1592,45.1861,69900.0
2013-06-11 13:50:00,67.21,67.26,67.15,67.15,99600.0,45.1861,45.2197,45.1458,45.1458,99600.0
2013-06-11 13:55:00,67.15,67.18,67.05,67.06,104600.0,45.1458,45.1659,45.0785,45.0853,104600.0
2013-06-11 14:00:00,67.06,67.15,67.03,67.1,144000.0,45.0853,45.1458,45.0651,45.1122,144000.0
2013-06-11 14:05:00,67.1,67.1,66.97,67.04,118000.0,45.1122,45.1122,45.0248,45.0718,118000.0
2013-06-11 14:10:00,67.04,67.09,67.0,67.05,108200.0,45.0718,45.1054,45.0449,45.0785,108200.0
2013-06-11 14:15:00,67.04,67.11,67.03,67.06,123700.0,45.0718,45.1189,45.0651,45.0853,123700.0
2013-06-11 14:20:00,67.07,67.13,67.07,67.1,134900.0,45.092,45.1323,45.092,45.1122,134900.0
2013-06-11 14:25:00,67.1,67.18,67.09,67.18,230700.0,45.1122,45.1659,45.1054,45.1659,230700.0
2013-06-11 14:30:00,67.19,67.2,67.13,67.17,169300.0,45.1727,45.1794,45.1323,45.1592,169300.0
2013-06-11 14:35:00,67.18,67.22,67.16,67.22,253000.0,45.1659,45.1928,45.1525,45.1928,253000.0
2013-06-11 14:40:00,67.22,67.24,67.19,67.2,103900.0,45.1928,45.2063,45.1727,45.1794,103900.0
2013-06-11 14:45:00,67.2,67.22,67.17,67.21,186800.0,45.1794,45.1928,45.1592,45.1861,186800.0
2013-06-11 14:50:00,67.23,67.26,67.18,67.21,272500.0,45.1996,45.2197,45.1659,45.1861,272500.0
2013-06-11 14:55:00,67.21,67.29,67.21,67.28,91300.0,45.1861,45.2399,45.1861,45.2332,91300.0
2013-06-11 15:00:00,67.29,67.33,67.23,67.28,240200.0,45.2399,45.2668,45.1996,45.2332,240200.0
2013-06-11 15:05:00,67.28,67.3,67.2,67.22,110600.0,45.2332,45.2466,45.1794,45.1928,110600.0
2013-06-11 15:10:00,67.21,67.25,67.21,67.24,73100.0,45.1861,45.213,45.1861,45.2063,73100.0
2013-06-11 15:15:00,67.25,67.29,67.22,67.26,64900.0,45.213,45.2399,45.1928,45.2197,64900.0
2013-06-11 15:20:00,67.26,67.26,67.19,67.24,119000.0,45.2197,45.2197,45.1727,45.2063,119000.0
2013-06-11 15:25:00,67.23,67.24,67.12,67.13,119700.0,45.1996,45.2063,45.1256,45.1323,119700.0
2013-06-11 15:30:00,67.13,67.15,67.05,67.09,101100.0,45.1323,45.1458,45.0785,45.1054,101100.0
2013-06-11 15:35:00,67.09,67.11,67.04,67.05,171200.0,45.1054,45.1189,45.0718,45.0785,171200.0
2013-06-11 15:40:00,67.06,67.08,67.0,67.0,121800.0,45.0853,45.0987,45.0449,45.0449,121800.0
2013-06-11 15:45:00,67.0,67.0,66.93,67.0,273600.0,45.0449,45.0449,44.9979,45.0449,273600.0
2013-06-11 15:50:00,66.99,67.02,66.94,66.95,328500.0,45.0382,45.0584,45.0046,45.0113,328500.0
2013-06-11 15:55:00,66.95,66.96,66.9,66.93,1190900.0,45.0113,45.018,44.9777,44.9979,1190900.0
2013-06-12 09:30:00,67.34,67.43,67.15,67.21,173100.0,45.2735,45.334,45.1458,45.1861,173100.0
2013-06-12 09:35:00,67.2,67.22,66.9,66.93,317900.0,45.1794,45.1928,44.9777,44.9979,317900.0
2013-06-12 09:40:00,66.91,67.02,66.88,66.97,258700.0,44.9844,45.0584,44.9642,45.0248,258700.0
2013-06-12 09:45:00,66.97,67.0,66.89,66.93,176600.0,45.0248,45.0449,44.971,44.9979,176600.0
2013-06-12 09:50:00,66.93,67.0,66.91,66.97,288800.0,44.9979,45.0449,44.9844,45.0248,288800.0
2013-06-12 09:55:00,66.98,67.02,66.91,66.92,210000.0,45.0315,45.0584,44.9844,44.9911,210000.0
2013-06-12 10:00:00,66.92,66.92,66.78,66.8,269200.0,44.9911,44.9911,44.897,44.9105,269200.0
2013-06-12 10:05:00,66.8,66.96,66.79,66.85,318900.0,44.9105,45.018,44.9037,44.9441,318900.0
2013-06-12 10:10:00,66.85,66.86,66.78,66.78,330700.0,44.9441,44.9508,44.897,44.897,330700.0
2013-06-12 10:15:00,66.78,66.82,66.77,66.78,133800.0,44.897,44.9239,44.8903,44.897,133800.0
2013-06-12 10:20:00,66.78,66.9,66.78,66.8,278000.0,44.897,44.9777,44.897,44.9105,278000.0
2013-06-12 10:25:00,66.8,66.88,66.79,66.87,75600.0,44.9105,44.9642,44.9037,44.9575,75600.0
2013-06-12 10:30:00,66.87,66.87,66.79,66.8,93700.0,44.9575,44.9575,44.9037,44.9105,93700.0
2013-06-12 10:35:00,66.81,66.85,66.78,66.81,106600.0,44.9172,44.9441,44.897,44.9172,106600.0
2013-06-12 10:40:00,66.81,66.87,66.77,66.81,160700.0,44.9172,44.9575,44.8903,44.9172,160700.0
2013-06-12 10:45:00,66.81,66.82,66.68,66.72,308400.0,44.9172,44.9239,44.8298,44.8567,308400.0
2013-06-12 10:50:00,66.72,66.73,66.65,66.68,180100.0,44.8567,44.8634,44.8096,44.8298,180100.0
2013-06-12 10:55:00,66.67,66.68,66.56,66.56,270100.0,44.8231,44.8298,44.7491,44.7491,270100.0
2013-06-12 11:00:00,66.56,66.57,66.47,66.49,264900.0,44.7491,44.7558,44.6886,44.702,264900.0
2013-06-12 11:05:00,66.49,66.6,66.47,66.57,262700.0,44.702,44.776,44.6886,44.7558,262700.0
2013-06-12 11:10:00,66.57,66.58,66.45,66.55,339300.0,44.7558,44.7626,44.6752,44.7424,339300.0
2013-06-12 11:15:00,66.55,66.6,66.51,66.57,314100.0,44.7424,44.776,44.7155,44.7558,314100.0
2013-06-12 11:20:00,66.57,66.71,66.57,66.69,159200.0,44.7558,44.85,44.7558,44.8365,159200.0
2013-06-12 11:25:00,66.68,66.69,66.61,66.65,117400.0,44.8298,44.8365,44.7827,44.8096,117400.0
2013-06-12 11:30:00,66.65,66.69,66.57,66.64,218900.0,44.8096,44.8365,44.7558,44.8029,218900.0
2013-06-12 11:35:00,66.65,66.72,66.63,66.66,167500.0,44.8096,44.8567,44.7962,44.8163,167500.0
2013-06-12 11:40:00,66.66,66.72,66.65,66.67,107400.0,44.8163,44.8567,44.8096,44.8231,107400.0
2013-06-12 11:45:00,66.67,66.69,66.56,66.62,111400.0,44.8231,44.8365,44.7491,44.7894,111400.0
2013-06-12 11:50:00,66.61,66.64,66.53,66.53,124500.0,44.7827,44.8029,44.7289,44.7289,124500.0
2013-06-12 11:55:00,66.53,66.59,66.5,66.56,193900.0,44.7289,44.7693,44.7088,44.7491,193900.0
2013-06-12 12:00:00,66.56,66.61,66.51,66.59,92300.0,44.7491,44.7827,44.7155,44.7693,92300.0
2013-06-12 12:05:00,66.59,66.66,66.57,66.62,125700.0,44.7693,44.8163,44.7558,44.7894,125700.0
2013-06-12 12:10:00,66.62,66.64,66.56,66.59,114800.0,44.7894,44.8029,44.7491,44.7693,114800.0
2013-06-12 12:15:00,66.59,66.63,66.48,66.54,184400.0,44.7693,44.7962,44.6953,44.7357,184400.0
2013-06-12 12:20:00,66.55,66.59,66.5,66.57,109900.0,44.7424,44.7693,44.7088,44.7558,109900.0
2013-06-12 12:25:00,66.57,66.59,66.53,66.56,121300.0,44.7558,44.7693,44.7289,44.7491,121300.0
2013-06-12 12:30:00,66.56,66.59,66.49,66.53,109400.0,44.7491,44.7693,44.702,44.7289,109400.0
2013-06-12 12:35:00,66.53,66.57,66.5,66.52,186400.0,44.7289,44.7558,44.7088,44.7222,186400.0
2013-06-12 12:40:00,66.52,66.58,66.46,66.57,94500.0,44.7222,44.7626,44.6819,44.7558,94500.0
2013-06-12 12:45:00,66.57,66.58,66.53,66.56,66100.0,44.7558,44.7626,44.7289,44.7491,66100.0
2013-06-12 12:50:00,66.56,66.6,66.53,66.57,68400.0,44.7491,44.776,44.7289,44.7558,68400.0
2013-06-12 12:55:00,66.57,66.58,66.52,66.57,75200.0,44.7558,44.7626,44.7222,44.7558,75200.0
2013-06-12 13:00:00,66.58,66.59,66.49,66.52,176600.0,44.7626,44.7693,44.702,44.7222,176600.0
2013-06-12 13:05:00,66.52,66.62,66.51,66.57,111300.0,44.7222,44.7894,44.7155,44.7558,111300.0
2013-06-12 13:10:00,66.58,66.59,66.51,66.57,100000.0,44.7626,44.7693,44.7155,44.7558,100000.0
2013-06-12 13:15:00,66.56,66.57,66.51,66.52,62800.0,44.7491,44.7558,44.7155,44.7222,62800.0
2013-06-12 13:20:00,66.52,66.52,66.48,66.48,70500.0,44.7222,44.7222,44.6953,44.6953,70500.0
2013-06-12 13:25:00,66.48,66.55,66.48,66.49,89200.0,44.6953,44.7424,44.6953,44.702,89200.0
2013-06-12 13:30:00,66.49,66.5,66.44,66.45,91800.0,44.702,44.7088,44.6684,44.6752,91800.0
2013-06-12 13:35:00,66.44,66.49,66.37,66.37,124800.0,44.6684,44.702,44.6214,44.6214,124800.0
2013-06-12 13:40:00,66.37,66.47,66.35,66.46,116400.0,44.6214,44.6886,44.6079,44.6819,116400.0
2013-06-12 13:45:00,66.46,66.48,66.43,66.46,98400.0,44.6819,44.6953,44.6617,44.6819,98400.0
2013-06-12 13:50:00,66.46,66.49,66.43,66.48,113800.0,44.6819,44.702,44.6617,44.6953,113800.0
2013-06-12 13:55:00,66.48,66.53,66.46,66.47,93700.0,44.6953,44.7289,44.6819,44.6886,93700.0
2013-06-12 14:00:00,66.47,66.47,66.4,66.42,90500.0,44.6886,44.6886,44.6415,44.655,90500.0
2013-06-12 14:05:00,66.42,66.44,66.37,66.39,77300.0,44.655,44.6684,44.6214,44.6348,77300.0
2013-06-12 14:10:00,66.39,66.39,66.29,66.32,157600.0,44.6348,44.6348,44.5676,44.5878,157600.0
2013-06-12 14:15:00,66.33,66.34,66.26,66.27,77300.0,44.5945,44.6012,44.5474,44.5541,77300.0
2013-06-12 14:20:00,66.26,66.33,66.24,66.29,134200.0,44.5474,44.5945,44.534,44.5676,134200.0
2013-06-12 14:25:00,66.29,66.3,66.24,66.26,83300.0,44.5676,44.5743,44.534,44.5474,83300.0
2013-06-12 14:30:00,66.26,66.28,66.19,66.23,136300.0,44.5474,44.5609,44.5004,44.5272,136300.0
2013-06-12 14:35:00,66.22,66.26,66.19,66.2,79700.0,44.5205,44.5474,44.5004,44.5071,79700.0
2013-06-12 14:40:00,66.2,66.28,66.2,66.21,176500.0,44.5071,44.5609,44.5071,44.5138,176500.0
2013-06-12 14:45:00,66.21,66.23,66.14,66.14,131100.0,44.5138,44.5272,44.4667,44.4667,131100.0
2013-06-12 14:50:00,66.15,66.18,66.08,66.11,274200.0,44.4735,44.4936,44.4264,44.4466,274200.0
2013-06-12 14:55:00,66.11,66.12,66.03,66.07,303300.0,44.4466,44.4533,44.3928,44.4197,303300.0
2013-06-12 15:00:00,66.07,66.08,65.98,65.98,344200.0,44.4197,44.4264,44.3592,44.3592,344200.0
2013-06-12 15:05:00,65.98,66.07,65.97,66.03,233500.0,44.3592,44.4197,44.3524,44.3928,233500.0
2013-06-12 15:10:00,66.03,66.05,65.98,65.98,153400.0,44.3928,44.4062,44.3592,44.3592,153400.0
2013-06-12 15:15:00,65.98,66.0,65.88,65.89,190500.0,44.3592,44.3726,44.2919,44.2987,190500.0
2013-06-12 15:20:00,65.88,65.97,65.86,65.94,264700.0,44.2919,44.3524,44.2785,44.3323,264700.0
2013-06-12 15:25:00,65.94,66.02,65.94,65.99,292500.0,44.3323,44.3861,44.3323,44.3659,292500.0
2013-06-12 15:30:00,65.99,66.0,65.87,65.87,330700.0,44.3659,44.3726,44.2852,44.2852,330700.0
2013-06-12 15:35:00,65.88,65.93,65.81,65.81,685200.0,44.2919,44.3256,44.2449,44.2449,685200.0
2013-06-12 15:40:00,65.81,65.87,65.77,65.85,486000.0,44.2449,44.2852,44.218,44.2718,486000.0
2013-06-12 15:45:00,65.85,66.01,65.84,66.0,368100.0,44.2718,44.3793,44.265,44.3726,368100.0
2013-06-12 15:50:00,66.01,66.05,65.99,66.01,659800.0,44.3793,44.4062,44.3659,44.3793,659800.0
2013-06-12 15:55:00,66.01,66.02,65.95,65.96,698600.0,44.3793,44.3861,44.339,44.3457,698600.0
2013-06-13 09:30:00,65.84,66.06,65.79,65.98,227100.0,44.265,44.413,44.2314,44.3592,227100.0
2013-06-13 09:35:00,65.94,66.01,65.84,65.93,269900.0,44.3323,44.3793,44.265,44.3256,269900.0
2013-06-13 09:40:00,65.93,66.22,65.92,66.15,343200.0,44.3256,44.5205,44.3188,44.4735,343200.0
2013-06-13 09:45:00,66.15,66.2,66.02,66.17,285000.0,44.4735,44.5071,44.3861,44.4869,285000.0
2013-06-13 09:50:00,66.17,66.42,66.15,66.37,254100.0,44.4869,44.655,44.4735,44.6214,254100.0
2013-06-13 09:55:00,66.37,66.57,66.34,66.55,365600.0,44.6214,44.7558,44.6012,44.7424,365600.0
2013-06-13 10:00:00,66.55,66.64,66.53,66.64,232700.0,44.7424,44.8029,44.7289,44.8029,232700.0
2013-06-13 10:05:00,66.64,66.96,66.59,66.9,598700.0,44.8029,45.018,44.7693,44.9777,598700.0
2013-06-13 10:10:00,66.91,66.91,66.74,66.75,465300.0,44.9844,44.9844,44.8701,44.8768,465300.0
2013-06-13 10:15:00,66.75,66.78,66.68,66.75,234500.0,44.8768,44.897,44.8298,44.8768,234500.0
2013-06-13 10:20:00,66.75,66.84,66.64,66.66,247300.0,44.8768,44.9374,44.8029,44.8163,247300.0
2013-06-13 10:25:00,66.67,66.94,66.67,66.82,388400.0,44.8231,45.0046,44.8231,44.9239,388400.0
2013-06-13 10:30:00,66.82,66.91,66.78,66.89,338300.0,44.9239,44.9844,44.897,44.971,338300.0
2013-06-13 10:35:00,66.89,66.92,66.83,66.9,268000.0,44.971,44.9911,44.9306,44.9777,268000.0
2013-06-13 10:40:00,66.9,66.93,66.84,66.89,140700.0,44.9777,44.9979,44.9374,44.971,140700.0
2013-06-13 10:45:00,66.89,66.93,66.86,66.87,180100.0,44.971,44.9979,44.9508,44.9575,180100.0
2013-06-13 10:50:00,66.87,66.89,66.79,66.8,86600.0,44.9575,44.971,44.9037,44.9105,86600.0
2013-06-13 10:55:00,66.8,66.8,66.72,66.76,237800.0,44.9105,44.9105,44.8567,44.8836,237800.0
2013-06-13 11:00:00,66.77,66.78,66.7,66.71,200400.0,44.8903,44.897,44.8432,44.85,200400.0
2013-06-13 11:05:00,66.7,66.7,66.62,66.64,54700.0,44.8432,44.8432,44.7894,44.8029,54700.0
2013-06-13 11:10:00,66.65,66.66,66.59,66.63,113200.0,44.8096,44.8163,44.7693,44.7962,113200.0
2013-06-13 11:15:00,66.62,66.71,66.58,66.71,63300.0,44.7894,44.85,44.7626,44.85,63300.0
2013-06-13 11:20:00,66.72,66.77,66.7,66.77,105200.0,44.8567,44.8903,44.8432,44.8903,105200.0
2013-06-13 11:25:00,66.77,66.8,66.73,66.75,78800.0,44.8903,44.9105,44.8634,44.8768,78800.0
2013-06-13 11:30:00,66.75,66.79,66.74,66.79,36700.0,44.8768,44.9037,44.8701,44.9037,36700.0
2013-06-13 11:35:00,66.79,66.85,66.76,66.8,80600.0,44.9037,44.9441,44.8836,44.9105,80600.0
2013-06-13 11:40:00,66.8,66.91,66.8,66.88,162200.0,44.9105,44.9844,44.9105,44.9642,162200.0
2013-06-13 11:45:00,66.89,66.89,66.83,66.86,52900.0,44.971,44.971,44.9306,44.9508,52900.0
2013-06-13 11:50:00,66.87,66.93,66.86,66.91,123100.0,44.9575,44.9979,44.9508,44.9844,123100.0
2013-06-13 11:55:00,66.91,66.97,66.9,66.95,126200.0,44.9844,45.0248,44.9777,45.0113,126200.0
2013-06-13 12:00:00,66.95,67.0,66.95,66.99,139600.0,45.0113,45.0449,45.0113,45.0382,139600.0
2013-06-13 12:05:00,66.99,66.99,66.95,66.98,126500.0,45.0382,45.0382,45.0113,45.0315,126500.0
2013-06-13 12:10:00,66.98,67.0,66.94,66.95,54300.0,45.0315,45.0449,45.0046,45.0113,54300.0
2013-06-13 12:15:00,66.95,67.0,66.91,66.99,127600.0,45.0113,45.0449,44.9844,45.0382,127600.0
2013-06-13 12:20:00,67.0,67.0,66.92,66.93,104000.0,45.0449,45.0449,44.9911,44.9979,104000.0
2013-06-13 12:25:00,66.92,66.95,66.88,66.88,165800.0,44.9911,45.0113,44.9642,44.9642,165800.0
2013-06-13 12:30:00,66.88,66.89,66.86,66.89,158100.0,44.9642,44.971,44.9508,44.971,158100.0
2013-06-13 12:35:00,66.89,66.94,66.88,66.92,448300.0,44.971,45.0046,44.9642,44.9911,448300.0
2013-06-13 12:40:00,66.92,66.94,66.9,66.91,171100.0,44.9911,45.0046,44.9777,44.9844,171100.0
2013-06-13 12:45:00,66.9,66.93,66.9,66.92,129000.0,44.9777,44.9979,44.9777,44.9911,129000.0
2013-06-13 12:50:00,66.93,67.01,66.92,67.01,95100.0,44.9979,45.0516,44.9911,45.0516,95100.0
2013-06-13 12:55:00,67.0,67.08,66.99,67.01,358100.0,45.0449,45.0987,45.0382,45.0516,358100.0
2013-06-13 13:00:00,67.02,67.07,66.97,66.97,195400.0,45.0584,45.092,45.0248,45.0248,195400.0
2013-06-13 13:05:00,66.97,66.98,66.95,66.96,173500.0,45.0248,45.0315,45.0113,45.018,173500.0
2013-06-13 13:10:00,66.96,67.06,66.96,67.06,89700.0,45.018,45.0853,45.018,45.0853,89700.0
2013-06-13 13:15:00,67.06,67.17,67.05,67.16,291100.0,45.0853,45.1592,45.0785,45.1525,291100.0
2013-06-13 13:20:00,67.15,67.18,67.06,67.07,184000.0,45.1458,45.1659,45.0853,45.092,184000.0
2013-06-13 13:25:00,67.08,67.13,67.04,67.13,120900.0,45.0987,45.1323,45.0718,45.1323,120900.0
2013-06-13 13:30:00,67.13,67.15,67.08,67.09,132600.0,45.1323,45.1458,45.0987,45.1054,132600.0
2013-06-13 13:35:00,67.1,67.14,67.03,67.03,131300.0,45.1122,45.1391,45.0651,45.0651,131300.0
2013-06-13 13:40:00,67.03,67.08,67.02,67.07,43500.0,45.0651,45.0987,45.0584,45.092,43500.0
2013-06-13 13:45:00,67.07,67.08,67.01,67.08,84700.0,45.092,45.0987,45.0516,45.0987,84700.0
2013-06-13 13:50:00,67.08,67.13,67.08,67.13,136500.0,45.0987,45.1323,45.0987,45.1323,136500.0
2013-06-13 13:55:00,67.12,67.12,67.09,67.1,87600.0,45.1256,45.1256,45.1054,45.1122,87600.0
2013-06-13 14:00:00,67.1,67.23,67.1,67.22,132100.0,45.1122,45.1996,45.1122,45.1928,132100.0
2013-06-13 14:05:00,67.21,67.27,67.21,67.23,123800.0,45.1861,45.2265,45.1861,45.1996,123800.0
2013-06-13 14:10:00,67.23,67.24,67.2,67.22,263900.0,45.1996,45.2063,45.1794,45.1928,263900.0
2013-06-13 14:15:00,67.22,67.29,67.21,67.28,178900.0,45.1928,45.2399,45.1861,45.2332,178900.0
2013-06-13 14:20:00,67.28,67.33,67.28,67.31,221600.0,45.2332,45.2668,45.2332,45.2533,221600.0
2013-06-13 14:25:00,67.31,67.33,67.28,67.28,134200.0,45.2533,45.2668,45.2332,45.2332,134200.0
2013-06-13 14:30:00,67.28,67.32,67.26,67.3,141800.0,45.2332,45.2601,45.2197,45.2466,141800.0
2013-06-13 14:35:00,67.3,67.35,67.3,67.34,114800.0,45.2466,45.2802,45.2466,45.2735,114800.0
2013-06-13 14:40:00,67.34,67.34,67.28,67.32,113400.0,45.2735,45.2735,45.2332,45.2601,113400.0
2013-06-13 14:45:00,67.32,67.36,67.32,67.34,156500.0,45.2601,45.287,45.2601,45.2735,156500.0
2013-06-13 14:50:00,67.33,67.46,67.33,67.46,145600.0,45.2668,45.3542,45.2668,45.3542,145600.0
2013-06-13 14:55:00,67.46,67.59,67.46,67.58,352000.0,45.3542,45.4416,45.3542,45.4349,352000.0
2013-06-13 15:00:00,67.58,67.69,67.57,67.69,360500.0,45.4349,45.5088,45.4281,45.5088,360500.0
2013-06-13 15:05:00,67.69,67.8,67.66,67.74,236400.0,45.5088,45.5828,45.4887,45.5424,236400.0
2013-06-13 15:10:00,67.75,67.76,67.62,67.67,821900.0,45.5492,45.5559,45.4618,45.4954,821900.0
2013-06-13 15:15:00,67.67,67.73,67.63,67.66,413400.0,45.4954,45.5357,45.4685,45.4887,413400.0
2013-06-13 15:20:00,67.65,67.65,67.6,67.61,322800.0,45.4819,45.4819,45.4483,45.455,322800.0
2013-06-13 15:25:00,67.61,67.69,67.6,67.66,325000.0,45.455,45.5088,45.4483,45.4887,325000.0
2013-06-13 15:30:00,67.66,67.69,67.62,67.67,297500.0,45.4887,45.5088,45.4618,45.4954,297500.0
2013-06-13 15:35:00,67.67,67.71,67.62,67.71,408400.0,45.4954,45.5223,45.4618,45.5223,408400.0
2013-06-13 15:40:00,67.72,67.94,67.72,67.93,685400.0,45.529,45.6769,45.529,45.6702,685400.0
2013-06-13 15:45:00,67.93,68.07,67.88,68.05,1163900.0,45.6702,45.7643,45.6366,45.7509,1163900.0
2013-06-13 15:50:00,68.05,68.12,67.91,67.91,1279700.0,45.7509,45.7979,45.6567,45.6567,1279700.0
2013-06-13 15:55:00,67.92,67.95,67.85,67.92,1057900.0,45.6635,45.6836,45.6164,45.6635,1057900.0
2013-06-14 09:30:00,67.9,68.03,67.84,67.97,533000.0,45.65,45.7374,45.6097,45.6971,533000.0
2013-06-14 09:35:00,67.97,67.99,67.84,67.87,307900.0,45.6971,45.7105,45.6097,45.6298,307900.0
2013-06-14 09:40:00,67.86,67.96,67.75,67.92,349800.0,45.6231,45.6903,45.5492,45.6635,349800.0
2013-06-14 09:45:00,67.92,68.21,67.88,68.21,276100.0,45.6635,45.8584,45.6366,45.8584,276100.0
2013-06-14 09:50:00,68.21,68.29,68.18,68.24,256100.0,45.8584,45.9122,45.8383,45.8786,256100.0
2013-06-14 09:55:00,68.23,68.74,68.21,68.74,628700.0,45.8719,46.2148,45.8584,46.2148,628700.0
2013-06-14 10:00:00,68.75,68.98,68.72,68.97,860100.0,46.2215,46.3761,46.2013,46.3694,860100.0
2013-06-14 10:05:00,68.97,68.98,68.69,68.72,662400.0,46.3694,46.3761,46.1811,46.2013,662400.0
2013-06-14 10:10:00,68.72,68.72,68.55,68.66,314900.0,46.2013,46.2013,46.087,46.161,314900.0
2013-06-14 10:15:00,68.66,68.67,68.52,68.53,249500.0,46.161,46.1677,46.0668,46.0736,249500.0
2013-06-14 10:20:00,68.54,68.62,68.53,68.56,291500.0,46.0803,46.1341,46.0736,46.0937,291500.0
2013-06-14 10:25:00,68.55,68.65,68.54,68.58,390000.0,46.087,46.1542,46.0803,46.1072,390000.0
2013-06-14 10:30:00,68.58,68.64,68.55,68.63,145600.0,46.1072,46.1475,46.087,46.1408,145600.0
2013-06-14 10:35:00,68.64,68.66,68.49,68.55,223500.0,46.1475,46.161,46.0467,46.087,223500.0
2013-06-14 10:40:00,68.56,68.59,68.52,68.54,175300.0,46.0937,46.1139,46.0668,46.0803,175300.0
2013-06-14 10:45:00,68.55,68.55,68.35,68.4,205800.0,46.087,46.087,45.9525,45.9862,205800.0
2013-06-14 10:50:00,68.4,68.43,68.3,68.43,195500.0,45.9862,46.0063,45.9189,46.0063,195500.0
2013-06-14 10:55:00,68.43,68.44,68.29,68.36,212800.0,46.0063,46.0131,45.9122,45.9593,212800.0
2013-06-14 11:00:00,68.35,68.35,68.24,68.33,186300.0,45.9525,45.9525,45.8786,45.9391,186300.0
2013-06-14 11:05:00,68.32,68.4,68.23,68.37,131200.0,45.9324,45.9862,45.8719,45.966,131200.0
2013-06-14 11:10:00,68.39,68.5,68.38,68.44,133100.0,45.9794,46.0534,45.9727,46.0131,133100.0
2013-06-14 11:15:00,68.45,68.5,68.39,68.48,164000.0,46.0198,46.0534,45.9794,46.0399,164000.0
2013-06-14 11:20:00,68.48,68.53,68.45,68.53,123200.0,46.0399,46.0736,46.0198,46.0736,123200.0
2013-06-14 11:25:00,68.54,68.57,68.49,68.5,100500.0,46.0803,46.1005,46.0467,46.0534,100500.0
2013-06-14 11:30:00,68.5,68.53,68.35,68.38,81900.0,46.0534,46.0736,45.9525,45.9727,81900.0
2013-06-14 11:35:00,68.38,68.55,68.37,68.43,99300.0,45.9727,46.087,45.966,46.0063,99300.0
2013-06-14 11:40:00,68.43,68.47,68.33,68.33,62400.0,46.0063,46.0332,45.9391,45.9391,62400.0
2013-06-14 11:45:00,68.34,68.4,68.32,68.33,79100.0,45.9458,45.9862,45.9324,45.9391,79100.0
2013-06-14 11:50:00,68.33,68.34,68.26,68.34,90500.0,45.9391,45.9458,45.892,45.9458,90500.0
2013-06-14 11:55:00,68.35,68.42,68.31,68.35,70400.0,45.9525,45.9996,45.9257,45.9525,70400.0
2013-06-14 12:00:00,68.35,68.35,68.18,68.24,93300.0,45.9525,45.9525,45.8383,45.8786,93300.0
2013-06-14 12:05:00,68.24,68.27,68.14,68.18,201100.0,45.8786,45.8988,45.8114,45.8383,201100.0
2013-06-14 12:10:00,68.18,68.2,68.11,68.11,50500.0,45.8383,45.8517,45.7912,45.7912,50500.0
2013-06-14 12:15:00,68.11,68.22,68.1,68.18,88100.0,45.7912,45.8651,45.7845,45.8383,88100.0
2013-06-14 12:20:00,68.18,68.23,68.14,68.19,71300.0,45.8383,45.8719,45.8114,45.845,71300.0
2013-06-14 12:25:00,68.19,68.2,68.14,68.15,70400.0,45.845,45.8517,45.8114,45.8181,70400.0
2013-06-14 12:30:00,68.14,68.17,68.12,68.15,63600.0,45.8114,45.8315,45.7979,45.8181,63600.0
2013-06-14 12:35:00,68.15,68.16,68.12,68.15,53200.0,45.8181,45.8248,45.7979,45.8181,53200.0
2013-06-14 12:40:00,68.14,68.15,68.07,68.11,90700.0,45.8114,45.8181,45.7643,45.7912,90700.0
2013-06-14 12:45:00,68.12,68.16,68.11,68.14,32400.0,45.7979,45.8248,45.7912,45.8114,32400.0
2013-06-14 12:50:00,68.14,68.15,68.07,68.07,66900.0,45.8114,45.8181,45.7643,45.7643,66900.0
2013-06-14 12:55:00,68.07,68.08,68.02,68.05,120700.0,45.7643,45.771,45.7307,45.7509,120700.0
2013-06-14 13:00:00,68.04,68.04,67.89,67.93,207200.0,45.7441,45.7441,45.6433,45.6702,207200.0
2013-06-14 13:05:00,67.92,68.02,67.9,68.02,82800.0,45.6635,45.7307,45.65,45.7307,82800.0
2013-06-14 13:10:00,68.01,68.03,67.97,68.02,58000.0,45.724,45.7374,45.6971,45.7307,58000.0
2013-06-14 13:15:00,68.02,68.02,67.94,67.95,44600.0,45.7307,45.7307,45.6769,45.6836,44600.0
2013-06-14 13:20:00,67.94,67.94,67.82,67.83,73300.0,45.6769,45.6769,45.5962,45.6029,73300.0
2013-06-14 13:25:00,67.82,67.84,67.74,67.84,140300.0,45.5962,45.6097,45.5424,45.6097,140300.0
2013-06-14 13:30:00,67.83,67.9,67.82,67.88,102300.0,45.6029,45.65,45.5962,45.6366,102300.0
2013-06-14 13:35:00,67.88,67.93,67.85,67.89,83100.0,45.6366,45.6702,45.6164,45.6433,83100.0
2013-06-14 13:40:00,67.89,67.97,67.89,67.94,64100.0,45.6433,45.6971,45.6433,45.6769,64100.0
2013-06-14 13:45:00,67.94,68.0,67.92,67.97,94700.0,45.6769,45.7172,45.6635,45.6971,94700.0
2013-06-14 13:50:00,67.97,67.97,67.86,67.9,57700.0,45.6971,45.6971,45.6231,45.65,57700.0
2013-06-14 13:55:00,67.9,67.92,67.87,67.91,77600.0,45.65,45.6635,45.6298,45.6567,77600.0
2013-06-14 14:00:00,67.9,67.92,67.85,67.88,100800.0,45.65,45.6635,45.6164,45.6366,100800.0
2013-06-14 14:05:00,67.89,67.99,67.89,67.98,81700.0,45.6433,45.7105,45.6433,45.7038,81700.0
2013-06-14 14:10:00,67.98,68.0,67.93,67.98,129500.0,45.7038,45.7172,45.6702,45.7038,129500.0
2013-06-14 14:15:00,67.98,68.05,67.98,68.05,84500.0,45.7038,45.7509,45.7038,45.7509,84500.0
2013-06-14 14:20:00,68.05,68.17,68.05,68.14,164700.0,45.7509,45.8315,45.7509,45.8114,164700.0
2013-06-14 14:25:00,68.14,68.15,68.03,68.06,71700.0,45.8114,45.8181,45.7374,45.7576,71700.0
2013-06-14 14:30:00,68.06,68.06,68.01,68.06,31100.0,45.7576,45.7576,45.724,45.7576,31100.0
2013-06-14 14:35:00,68.06,68.25,68.06,68.25,73900.0,45.7576,45.8853,45.7576,45.8853,73900.0
2013-06-14 14:40:00,68.25,68.27,68.19,68.24,64800.0,45.8853,45.8988,45.845,45.8786,64800.0
2013-06-14 14:45:00,68.25,68.25,68.15,68.16,83000.0,45.8853,45.8853,45.8181,45.8248,83000.0
2013-06-14 14:50:00,68.16,68.16,68.08,68.09,104400.0,45.8248,45.8248,45.771,45.7777,104400.0
2013-06-14 14:55:00,68.08,68.11,68.05,68.07,92000.0,45.771,45.7912,45.7509,45.7643,92000.0
2013-06-14 15:00:00,68.08,68.17,68.06,68.14,174800.0,45.771,45.8315,45.7576,45.8114,174800.0
2013-06-14 15:05:00,68.14,68.19,68.1,68.13,92100.0,45.8114,45.845,45.7845,45.8046,92100.0
2013-06-14 15:10:00,68.14,68.2,68.11,68.19,55900.0,45.8114,45.8517,45.7912,45.845,55900.0
2013-06-14 15:15:00,68.2,68.29,68.2,68.25,101900.0,45.8517,45.9122,45.8517,45.8853,101900.0
2013-06-14 15:20:00,68.25,68.31,68.25,68.27,143800.0,45.8853,45.9257,45.8853,45.8988,143800.0
2013-06-14 15:25:00,68.28,68.36,68.27,68.27,173300.0,45.9055,45.9593,45.8988,45.8988,173300.0
2013-06-14 15:30:00,68.28,68.34,68.2,68.22,183400.0,45.9055,45.9458,45.8517,45.8651,183400.0
2013-06-14 15:35:00,68.21,68.28,68.21,68.22,112700.0,45.8584,45.9055,45.8584,45.8651,112700.0
2013-06-14 15:40:00,68.22,68.23,68.13,68.13,161000.0,45.8651,45.8719,45.8046,45.8046,161000.0
2013-06-14 15:45:00,68.13,68.15,68.04,68.11,369500.0,45.8046,45.8181,45.7441,45.7912,369500.0
2013-06-14 15:50:00,68.12,68.16,68.09,68.13,165100.0,45.7979,45.8248,45.7777,45.8046,165100.0
2013-06-14 15:55:00,68.13,68.15,68.09,68.1,473200.0,45.8046,45.8181,45.7777,45.7845,473200.0
2013-06-17 09:30:00,68.55,68.71,68.43,68.65,156900.0,46.087,46.1946,46.0063,46.1542,156900.0
2013-06-17 09:35:00,68.64,68.76,68.53,68.57,223800.0,46.1475,46.2282,46.0736,46.1005,223800.0
2013-06-17 09:40:00,68.57,68.71,68.51,68.71,121600.0,46.1005,46.1946,46.0601,46.1946,121600.0
2013-06-17 09:45:00,68.71,68.84,68.64,68.64,230600.0,46.1946,46.282,46.1475,46.1475,230600.0
2013-06-17 09:50:00,68.63,68.71,68.57,68.69,197900.0,46.1408,46.1946,46.1005,46.1811,197900.0
2013-06-17 09:55:00,68.7,68.71,68.58,68.7,126500.0,46.1879,46.1946,46.1072,46.1879,126500.0
2013-06-17 10:00:00,68.7,68.75,68.58,68.6,288300.0,46.1879,46.2215,46.1072,46.1206,288300.0
2013-06-17 10:05:00,68.6,68.6,68.42,68.43,252600.0,46.1206,46.1206,45.9996,46.0063,252600.0
2013-06-17 10:10:00,68.43,68.5,68.42,68.49,151200.0,46.0063,46.0534,45.9996,46.0467,151200.0
2013-06-17 10:15:00,68.49,68.51,68.25,68.27,199300.0,46.0467,46.0601,45.8853,45.8988,199300.0
2013-06-17 10:20:00,68.27,68.34,68.23,68.33,224900.0,45.8988,45.9458,45.8719,45.9391,224900.0
2013-06-17 10:25:00,68.33,68.53,68.33,68.47,137500.0,45.9391,46.0736,45.9391,46.0332,137500.0
2013-06-17 10:30:00,68.48,68.49,68.39,68.4,102000.0,46.0399,46.0467,45.9794,45.9862,102000.0
2013-06-17 10:35:00,68.41,68.42,68.26,68.27,106700.0,45.9929,45.9996,45.892,45.8988,106700.0
2013-06-17 10:40:00,68.26,68.36,68.22,68.34,95000.0,45.892,45.9593,45.8651,45.9458,95000.0
2013-06-17 10:45:00,68.34,68.48,68.34,68.46,93700.0,45.9458,46.0399,45.9458,46.0265,93700.0
2013-06-17 10:50:00,68.46,68.5,68.44,68.45,127400.0,46.0265,46.0534,46.0131,46.0198,127400.0
2013-06-17 10:55:00,68.46,68.58,68.46,68.55,138700.0,46.0265,46.1072,46.0265,46.087,138700.0
2013-06-17 11:00:00,68.55,68.56,68.49,68.53,78600.0,46.087,46.0937,46.0467,46.0736,78600.0
2013-06-17 11:05:00,68.52,68.52,68.42,68.48,106700.0,46.0668,46.0668,45.9996,46.0399,106700.0
2013-06-17 11:10:00,68.49,68.58,68.49,68.56,45600.0,46.0467,46.1072,46.0467,46.0937,45600.0
2013-06-17 11:15:00,68.55,68.56,68.36,68.36,87500.0,46.087,46.0937,45.9593,45.9593,87500.0
2013-06-17 11:20:00,68.35,68.4,68.34,68.39,65500.0,45.9525,45.9862,45.9458,45.9794,65500.0
2013-06-17 11:25:00,68.38,68.38,68.3,68.33,151300.0,45.9727,45.9727,45.9189,45.9391,151300.0
2013-06-17 11:30:00,68.32,68.35,68.31,68.32,56500.0,45.9324,45.9525,45.9257,45.9324,56500.0
2013-06-17 11:35:00,68.33,68.36,68.27,68.28,100600.0,45.9391,45.9593,45.8988,45.9055,100600.0
2013-06-17 11:40:00,68.27,68.29,68.25,68.26,92500.0,45.8988,45.9122,45.8853,45.892,92500.0
2013-06-17 11:45:00,68.25,68.3,68.21,68.24,136600.0,45.8853,45.9189,45.8584,45.8786,136600.0
2013-06-17 11:50:00,68.24,68.29,68.22,68.29,77400.0,45.8786,45.9122,45.8651,45.9122,77400.0
2013-06-17 11:55:00,68.29,68.3,68.2,68.23,247000.0,45.9122,45.9189,45.8517,45.8719,247000.0
2013-06-17 12:00:00,68.22,68.24,68.18,68.23,85100.0,45.8651,45.8786,45.8383,45.8719,85100.0
2013-06-17 12:05:00,68.24,68.24,68.2,68.23,35700.0,45.8786,45.8786,45.8517,45.8719,35700.0
2013-06-17 12:10:00,68.23,68.23,68.18,68.18,16700.0,45.8719,45.8719,45.8383,45.8383,16700.0
2013-06-17 12:15:00,68.18,68.19,68.12,68.13,261600.0,45.8383,45.845,45.7979,45.8046,261600.0
2013-06-17 12:20:00,68.14,68.16,68.13,68.14,42700.0,45.8114,45.8248,45.8046,45.8114,42700.0
2013-06-17 12:25:00,68.14,68.14,68.06,68.07,50000.0,45.8114,45.8114,45.7576,45.7643,50000.0
2013-06-17 12:30:00,68.07,68.17,68.07,68.15,62700.0,45.7643,45.8315,45.7643,45.8181,62700.0
2013-06-17 12:35:00,68.15,68.19,68.13,68.18,178300.0,45.8181,45.845,45.8046,45.8383,178300.0
2013-06-17 12:40:00,68.18,68.29,68.18,68.28,49700.0,45.8383,45.9122,45.8383,45.9055,49700.0
2013-06-17 12:45:00,68.27,68.32,68.26,68.31,40900.0,45.8988,45.9324,45.892,45.9257,40900.0
2013-06-17 12:50:00,68.3,68.32,68.26,68.26,46800.0,45.9189,45.9324,45.892,45.892,46800.0
2013-06-17 12:55:00,68.26,68.27,68.22,68.22,47200.0,45.892,45.8988,45.8651,45.8651,47200.0
2013-06-17 13:00:00,68.23,68.26,68.22,68.25,25800.0,45.8719,45.892,45.8651,45.8853,25800.0
2013-06-17 13:05:00,68.24,68.26,68.23,68.24,20100.0,45.8786,45.892,45.8719,45.8786,20100.0
2013-06-17 13:10:00,68.25,68.25,68.24,68.25,12700.0,45.8853,45.8853,45.8786,45.8853,12700.0
2013-06-17 13:15:00,68.25,68.25,68.19,68.24,67100.0,45.8853,45.8853,45.845,45.8786,67100.0
2013-06-17 13:20:00,68.24,68.29,68.22,68.28,94600.0,45.8786,45.9122,45.8651,45.9055,94600.0
2013-06-17 13:25:00,68.27,68.32,68.26,68.31,45900.0,45.8988,45.9324,45.892,45.9257,45900.0
2013-06-17 13:30:00,68.3,68.33,68.28,68.32,55200.0,45.9189,45.9391,45.9055,45.9324,55200.0
2013-06-17 13:35:00,68.32,68.36,68.31,68.36,66000.0,45.9324,45.9593,45.9257,45.9593,66000.0
2013-06-17 13:40:00,68.36,68.37,68.33,68.35,46400.0,45.9593,45.966,45.9391,45.9525,46400.0
2013-06-17 13:45:00,68.34,68.35,68.27,68.29,47800.0,45.9458,45.9525,45.8988,45.9122,47800.0
2013-06-17 13:50:00,68.29,68.31,68.25,68.25,56300.0,45.9122,45.9257,45.8853,45.8853,56300.0
2013-06-17 13:55:00,68.24,68.25,68.22,68.22,92000.0,45.8786,45.8853,45.8651,45.8651,92000.0
2013-06-17 14:00:00,68.21,68.24,68.21,68.22,49200.0,45.8584,45.8786,45.8584,45.8651,49200.0
2013-06-17 14:05:00,68.21,68.22,68.11,68.12,70100.0,45.8584,45.8651,45.7912,45.7979,70100.0
2013-06-17 14:10:00,68.12,68.18,68.05,68.08,202000.0,45.7979,45.8383,45.7509,45.771,202000.0
2013-06-17 14:15:00,68.08,68.12,67.95,67.96,355300.0,45.771,45.7979,45.6836,45.6903,355300.0
2013-06-17 14:20:00,67.96,67.98,67.86,67.86,238700.0,45.6903,45.7038,45.6231,45.6231,238700.0
2013-06-17 14:25:00,67.86,67.86,67.74,67.86,372000.0,45.6231,45.6231,45.5424,45.6231,372000.0
2013-06-17 14:30:00,67.86,68.09,67.84,67.99,278900.0,45.6231,45.7777,45.6097,45.7105,278900.0
2013-06-17 14:35:00,68.0,68.04,67.99,67.99,69300.0,45.7172,45.7441,45.7105,45.7105,69300.0
2013-06-17 14:40:00,68.0,68.03,67.94,67.94,93300.0,45.7172,45.7374,45.6769,45.6769,93300.0
2013-06-17 14:45:00,67.94,67.94,67.87,67.9,102200.0,45.6769,45.6769,45.6298,45.65,102200.0
2013-06-17 14:50:00,67.9,67.97,67.87,67.94,209600.0,45.65,45.6971,45.6298,45.6769,209600.0
2013-06-17 14:55:00,67.94,67.94,67.82,67.87,188800.0,45.6769,45.6769,45.5962,45.6298,188800.0
2013-06-17 15:00:00,67.87,67.99,67.83,67.98,115600.0,45.6298,45.7105,45.6029,45.7038,115600.0
2013-06-17 15:05:00,67.99,68.02,67.91,67.99,114400.0,45.7105,45.7307,45.6567,45.7105,114400.0
2013-06-17 15:10:00,67.98,68.0,67.88,67.89,193700.0,45.7038,45.7172,45.6366,45.6433,193700.0
2013-06-17 15:15:00,67.89,67.98,67.88,67.94,182300.0,45.6433,45.7038,45.6366,45.6769,182300.0
2013-06-17 15:20:00,67.94,67.97,67.87,67.97,191500.0,45.6769,45.6971,45.6298,45.6971,191500.0
2013-06-17 15:25:00,67.97,68.02,67.95,68.0,209500.0,45.6971,45.7307,45.6836,45.7172,209500.0
2013-06-17 15:30:00,68.0,68.09,67.99,68.08,195500.0,45.7172,45.7777,45.7105,45.771,195500.0
2013-06-17 15:35:00,68.09,68.18,68.09,68.13,154200.0,45.7777,45.8383,45.7777,45.8046,154200.0
2013-06-17 15:40:00,68.14,68.18,68.1,68.16,115000.0,45.8114,45.8383,45.7845,45.8248,115000.0
2013-06-17 15:45:00,68.15,68.16,68.09,68.12,207000.0,45.8181,45.8248,45.7777,45.7979,207000.0
2013-06-17 15:50:00,68.12,68.17,68.08,68.12,299800.0,45.7979,45.8315,45.771,45.7979,299800.0
2013-06-17 15:55:00,68.12,68.21,68.08,68.2,391600.0,45.7979,45.8584,45.771,45.8517,391600.0
2013-06-18 09:30:00,68.25,68.3,68.13,68.14,167500.0,45.8853,45.9189,45.8046,45.8114,167500.0
2013-06-18 09:35:00,68.13,68.25,68.08,68.14,131800.0,45.8046,45.8853,45.771,45.8114,131800.0
2013-06-18 09:40:00,68.14,68.22,68.05,68.15,137300.0,45.8114,45.8651,45.7509,45.8181,137300.0
2013-06-18 09:45:00,68.16,68.18,68.03,68.15,200900.0,45.8248,45.8383,45.7374,45.8181,200900.0
2013-06-18 09:50:00,68.16,68.19,67.98,67.98,139000.0,45.8248,45.845,45.7038,45.7038,139000.0
2013-06-18 09:55:00,67.98,68.0,67.87,67.88,114700.0,45.7038,45.7172,45.6298,45.6366,114700.0
2013-06-18 10:00:00,67.88,67.99,67.87,67.96,167700.0,45.6366,45.7105,45.6298,45.6903,167700.0
2013-06-18 10:05:00,67.96,68.31,67.96,68.3,299800.0,45.6903,45.9257,45.6903,45.9189,299800.0
2013-06-18 10:10:00,68.29,68.4,68.23,68.39,116700.0,45.9122,45.9862,45.8719,45.9794,116700.0
2013-06-18 10:15:00,68.4,68.52,68.37,68.41,229600.0,45.9862,46.0668,45.966,45.9929,229600.0
2013-06-18 10:20:00,68.41,68.44,68.34,68.44,269900.0,45.9929,46.0131,45.9458,46.0131,269900.0
2013-06-18 10:25:00,68.44,68.45,68.24,68.26,114600.0,46.0131,46.0198,45.8786,45.892,114600.0
2013-06-18 10:30:00,68.26,68.36,68.26,68.31,111800.0,45.892,45.9593,45.892,45.9257,111800.0
2013-06-18 10:35:00,68.32,68.42,68.3,68.38,226700.0,45.9324,45.9996,45.9189,45.9727,226700.0
2013-06-18 10:40:00,68.37,68.41,68.3,68.35,67200.0,45.966,45.9929,45.9189,45.9525,67200.0
2013-06-18 10:45:00,68.34,68.34,68.23,68.29,202100.0,45.9458,45.9458,45.8719,45.9122,202100.0
2013-06-18 10:50:00,68.29,68.36,68.27,68.35,59000.0,45.9122,45.9593,45.8988,45.9525,59000.0
2013-06-18 10:55:00,68.34,68.42,68.33,68.41,60700.0,45.9458,45.9996,45.9391,45.9929,60700.0
2013-06-18 11:00:00,68.41,68.41,68.33,68.34,92600.0,45.9929,45.9929,45.9391,45.9458,92600.0
2013-06-18 11:05:00,68.33,68.37,68.32,68.33,126400.0,45.9391,45.966,45.9324,45.9391,126400.0
2013-06-18 11:10:00,68.33,68.34,68.31,68.34,56900.0,45.9391,45.9458,45.9257,45.9458,56900.0
2013-06-18 11:15:00,68.34,68.37,68.31,68.34,48900.0,45.9458,45.966,45.9257,45.9458,48900.0
2013-06-18 11:20:00,68.34,68.34,68.26,68.26,58400.0,45.9458,45.9458,45.892,45.892,58400.0
2013-06-18 11:25:00,68.26,68.38,68.26,68.34,121900.0,45.892,45.9727,45.892,45.9458,121900.0
2013-06-18 11:30:00,68.35,68.43,68.35,68.39,48000.0,45.9525,46.0063,45.9525,45.9794,48000.0
2013-06-18 11:35:00,68.39,68.41,68.32,68.41,112500.0,45.9794,45.9929,45.9324,45.9929,112500.0
2013-06-18 11:40:00,68.4,68.48,68.4,68.42,94400.0,45.9862,46.0399,45.9862,45.9996,94400.0
2013-06-18 11:45:00,68.42,68.45,68.38,68.39,62500.0,45.9996,46.0198,45.9727,45.9794,62500.0
2013-06-18 11:50:00,68.38,68.47,68.36,68.47,92800.0,45.9727,46.0332,45.9593,46.0332,92800.0
2013-06-18 11:55:00,68.47,68.47,68.43,68.44,34400.0,46.0332,46.0332,46.0063,46.0131,34400.0
2013-06-18 12:00:00,68.45,68.55,68.45,68.51,80400.0,46.0198,46.087,46.0198,46.0601,80400.0
2013-06-18 12:05:00,68.5,68.51,68.45,68.47,96800.0,46.0534,46.0601,46.0198,46.0332,96800.0
2013-06-18 12:10:00,68.47,68.51,68.46,68.5,65800.0,46.0332,46.0601,46.0265,46.0534,65800.0
2013-06-18 12:15:00,68.5,68.56,68.5,68.56,75800.0,46.0534,46.0937,46.0534,46.0937,75800.0
2013-06-18 12:20:00,68.57,68.58,68.53,68.54,77800.0,46.1005,46.1072,46.0736,46.0803,77800.0
2013-06-18 12:25:00,68.54,68.62,68.53,68.61,111200.0,46.0803,46.1341,46.0736,46.1273,111200.0
2013-06-18 12:30:00,68.62,68.7,68.62,68.68,221600.0,46.1341,46.1879,46.1341,46.1744,221600.0
2013-06-18 12:35:00,68.68,68.76,68.68,68.76,199300.0,46.1744,46.2282,46.1744,46.2282,199300.0
2013-06-18 12:40:00,68.76,68.77,68.68,68.73,112600.0,46.2282,46.2349,46.1744,46.208,112600.0
2013-06-18 12:45:00,68.73,68.76,68.66,68.69,98700.0,46.208,46.2282,46.161,46.1811,98700.0
2013-06-18 12:50:00,68.69,68.73,68.69,68.72,31300.0,46.1811,46.208,46.1811,46.2013,31300.0
2013-06-18 12:55:00,68.72,68.75,68.69,68.72,48400.0,46.2013,46.2215,46.1811,46.2013,48400.0
2013-06-18 13:00:00,68.73,68.76,68.7,68.72,96000.0,46.208,46.2282,46.1879,46.2013,96000.0
2013-06-18 13:05:00,68.73,68.73,68.66,68.67,109100.0,46.208,46.208,46.161,46.1677,109100.0
2013-06-18 13:10:00,68.66,68.68,68.65,68.66,83400.0,46.161,46.1744,46.1542,46.161,83400.0
2013-06-18 13:15:00,68.67,68.68,68.61,68.67,50600.0,46.1677,46.1744,46.1273,46.1677,50600.0
2013-06-18 13:20:00,68.67,68.71,68.62,68.71,66000.0,46.1677,46.1946,46.1341,46.1946,66000.0
2013-06-18 13:25:00,68.71,68.72,68.68,68.69,40100.0,46.1946,46.2013,46.1744,46.1811,40100.0
2013-06-18 13:30:00,68.7,68.71,68.66,68.68,88500.0,46.1879,46.1946,46.161,46.1744,88500.0
2013-06-18 13:35:00,68.68,68.73,68.67,68.67,72300.0,46.1744,46.208,46.1677,46.1677,72300.0
2013-06-18 13:40:00,68.67,68.76,68.67,68.74,85600.0,46.1677,46.2282,46.1677,46.2148,85600.0
2013-06-18 13:45:00,68.74,68.77,68.72,68.77,84000.0,46.2148,46.2349,46.2013,46.2349,84000.0
2013-06-18 13:50:00,68.77,68.83,68.76,68.83,114800.0,46.2349,46.2753,46.2282,46.2753,114800.0
2013-06-18 13:55:00,68.83,68.87,68.82,68.86,223700.0,46.2753,46.3022,46.2685,46.2954,223700.0
2013-06-18 14:00:00,68.86,68.88,68.73,68.78,185100.0,46.2954,46.3089,46.208,46.2416,185100.0
2013-06-18 14:05:00,68.79,68.85,68.79,68.83,80600.0,46.2484,46.2887,46.2484,46.2753,80600.0
2013-06-18 14:10:00,68.83,68.87,68.82,68.83,185700.0,46.2753,46.3022,46.2685,46.2753,185700.0
2013-06-18 14:15:00,68.82,68.85,68.8,68.82,195400.0,46.2685,46.2887,46.2551,46.2685,195400.0
2013-06-18 14:20:00,68.82,68.83,68.78,68.78,158200.0,46.2685,46.2753,46.2416,46.2416,158200.0
2013-06-18 14:25:00,68.78,68.8,68.68,68.79,132500.0,46.2416,46.2551,46.1744,46.2484,132500.0
2013-06-18 14:30:00,68.79,68.8,68.75,68.76,134600.0,46.2484,46.2551,46.2215,46.2282,134600.0
2013-06-18 14:35:00,68.77,68.77,68.69,68.7,184000.0,46.2349,46.2349,46.1811,46.1879,184000.0
2013-06-18 14:40:00,68.69,68.73,68.68,68.71,55300.0,46.1811,46.208,46.1744,46.1946,55300.0
2013-06-18 14:45:00,68.71,68.74,68.68,68.73,139400.0,46.1946,46.2148,46.1744,46.208,139400.0
2013-06-18 14:50:00,68.74,68.74,68.7,68.71,52200.0,46.2148,46.2148,46.1879,46.1946,52200.0
2013-06-18 14:55:00,68.72,68.76,68.69,68.75,117500.0,46.2013,46.2282,46.1811,46.2215,117500.0
2013-06-18 15:00:00,68.75,68.75,68.68,68.68,136700.0,46.2215,46.2215,46.1744,46.1744,136700.0
2013-06-18 15:05:00,68.7,68.7,68.64,68.66,63400.0,46.1879,46.1879,46.1475,46.161,63400.0
2013-06-18 15:10:00,68.67,68.68,68.58,68.59,310600.0,46.1677,46.1744,46.1072,46.1139,310600.0
2013-06-18 15:15:00,68.59,68.6,68.52,68.57,254500.0,46.1139,46.1206,46.0668,46.1005,254500.0
2013-06-18 15:20:00,68.57,68.62,68.56,68.61,263200.0,46.1005,46.1341,46.0937,46.1273,263200.0
2013-06-18 15:25:00,68.61,68.64,68.57,68.63,198800.0,46.1273,46.1475,46.1005,46.1408,198800.0
2013-06-18 15:30:00,68.63,68.64,68.51,68.51,457200.0,46.1408,46.1475,46.0601,46.0601,457200.0
2013-06-18 15:35:00,68.51,68.55,68.48,68.51,240600.0,46.0601,46.087,46.0399,46.0601,240600.0
2013-06-18 15:40:00,68.52,68.57,68.45,68.46,478600.0,46.0668,46.1005,46.0198,46.0265,478600.0
2013-06-18 15:45:00,68.47,68.53,68.44,68.46,399300.0,46.0332,46.0736,46.0131,46.0265,399300.0
2013-06-18 15:50:00,68.46,68.48,68.43,68.44,414000.0,46.0265,46.0399,46.0063,46.0131,414000.0
2013-06-18 15:55:00,68.44,68.45,68.36,68.42,1883900.0,46.0131,46.0198,45.9593,45.9996,1883900.0
2013-06-19 09:30:00,68.47,68.67,68.47,68.6,200600.0,46.0332,46.1677,46.0332,46.1206,200600.0
2013-06-19 09:35:00,68.61,68.61,68.36,68.38,135800.0,46.1273,46.1273,45.9593,45.9727,135800.0
2013-06-19 09:40:00,68.41,68.53,68.4,68.53,70500.0,45.9929,46.0736,45.9862,46.0736,70500.0
2013-06-19 09:45:00,68.55,68.55,68.41,68.42,89300.0,46.087,46.087,45.9929,45.9996,89300.0
2013-06-19 09:50:00,68.41,68.46,68.39,68.44,173600.0,45.9929,46.0265,45.9794,46.0131,173600.0
2013-06-19 09:55:00,68.44,68.51,68.44,68.44,63900.0,46.0131,46.0601,46.0131,46.0131,63900.0
2013-06-19 10:00:00,68.44,68.45,68.3,68.3,124600.0,46.0131,46.0198,45.9189,45.9189,124600.0
2013-06-19 10:05:00,68.3,68.36,68.3,68.34,66000.0,45.9189,45.9593,45.9189,45.9458,66000.0
2013-06-19 10:10:00,68.35,68.37,68.3,68.3,66100.0,45.9525,45.966,45.9189,45.9189,66100.0
2013-06-19 10:15:00,68.3,68.36,68.25,68.26,232800.0,45.9189,45.9593,45.8853,45.892,232800.0
2013-06-19 10:20:00,68.25,68.3,68.24,68.27,145200.0,45.8853,45.9189,45.8786,45.8988,145200.0
2013-06-19 10:25:00,68.28,68.35,68.28,68.29,152400.0,45.9055,45.9525,45.9055,45.9122,152400.0
2013-06-19 10:30:00,68.28,68.38,68.28,68.37,116800.0,45.9055,45.9727,45.9055,45.966,116800.0
2013-06-19 10:35:00,68.37,68.37,68.3,68.3,91900.0,45.966,45.966,45.9189,45.9189,91900.0
2013-06-19 10:40:00,68.29,68.35,68.27,68.35,34900.0,45.9122,45.9525,45.8988,45.9525,34900.0
2013-06-19 10:45:00,68.35,68.36,68.23,68.25,99900.0,45.9525,45.9593,45.8719,45.8853,99900.0
2013-06-19 10:50:00,68.25,68.33,68.23,68.26,117900.0,45.8853,45.9391,45.8719,45.892,117900.0
2013-06-19 10:55:00,68.26,68.26,68.19,68.24,104100.0,45.892,45.892,45.845,45.8786,104100.0
2013-06-19 11:00:00,68.24,68.24,68.03,68.03,148000.0,45.8786,45.8786,45.7374,45.7374,148000.0
2013-06-19 11:05:00,68.04,68.08,68.01,68.05,113800.0,45.7441,45.771,45.724,45.7509,113800.0
2013-06-19 11:10:00,68.05,68.17,68.05,68.17,61500.0,45.7509,45.8315,45.7509,45.8315,61500.0
2013-06-19 11:15:00,68.16,68.16,68.11,68.15,61500.0,45.8248,45.8248,45.7912,45.8181,61500.0
2013-06-19 11:20:00,68.14,68.15,68.11,68.14,54200.0,45.8114,45.8181,45.7912,45.8114,54200.0
2013-06-19 11:25:00,68.15,68.18,68.09,68.15,107900.0,45.8181,45.8383,45.7777,45.8181,107900.0
2013-06-19 11:30:00,68.15,68.17,68.11,68.17,42100.0,45.8181,45.8315,45.7912,45.8315,42100.0
2013-06-19 11:35:00,68.17,68.2,68.14,68.17,54000.0,45.8315,45.8517,45.8114,45.8315,54000.0
2013-06-19 11:40:00,68.16,68.2,68.13,68.13,56300.0,45.8248,45.8517,45.8046,45.8046,56300.0
2013-06-19 11:45:00,68.13,68.14,68.06,68.11,90100.0,45.8046,45.8114,45.7576,45.7912,90100.0
2013-06-19 11:50:00,68.1,68.11,68.07,68.09,83800.0,45.7845,45.7912,45.7643,45.7777,83800.0
2013-06-19 11:55:00,68.08,68.1,68.04,68.06,48100.0,45.771,45.7845,45.7441,45.7576,48100.0
2013-06-19 12:00:00,68.05,68.08,68.02,68.08,51100.0,45.7509,45.771,45.7307,45.771,51100.0
2013-06-19 12:05:00,68.08,68.09,68.0,68.02,45000.0,45.771,45.7777,45.7172,45.7307,45000.0
2013-06-19 12:10:00,68.02,68.06,67.99,68.06,60600.0,45.7307,45.7576,45.7105,45.7576,60600.0
2013-06-19 12:15:00,68.05,68.05,68.01,68.02,55100.0,45.7509,45.7509,45.724,45.7307,55100.0
2013-06-19 12:20:00,68.02,68.05,68.01,68.03,56800.0,45.7307,45.7509,45.724,45.7374,56800.0
2013-06-19 12:25:00,68.03,68.03,67.95,68.0,151800.0,45.7374,45.7374,45.6836,45.7172,151800.0
2013-06-19 12:30:00,68.0,68.0,67.94,67.99,46400.0,45.7172,45.7172,45.6769,45.7105,46400.0
2013-06-19 12:35:00,67.99,68.06,67.98,68.06,68800.0,45.7105,45.7576,45.7038,45.7576,68800.0
2013-06-19 12:40:00,68.06,68.14,68.06,68.12,18800.0,45.7576,45.8114,45.7576,45.7979,18800.0
2013-06-19 12:45:00,68.13,68.19,68.13,68.15,57400.0,45.8046,45.845,45.8046,45.8181,57400.0
2013-06-19 12:50:00,68.15,68.15,68.09,68.12,62400.0,45.8181,45.8181,45.7777,45.7979,62400.0
2013-06-19 12:55:00,68.11,68.11,68.07,68.1,36500.0,45.7912,45.7912,45.7643,45.7845,36500.0
2013-06-19 13:00:00,68.1,68.11,68.03,68.08,128200.0,45.7845,45.7912,45.7374,45.771,128200.0
2013-06-19 13:05:00,68.08,68.1,68.05,68.09,70500.0,45.771,45.7845,45.7509,45.7777,70500.0
2013-06-19 13:10:00,68.09,68.1,68.07,68.1,79400.0,45.7777,45.7845,45.7643,45.7845,79400.0
2013-06-19 13:15:00,68.1,68.17,68.1,68.13,66100.0,45.7845,45.8315,45.7845,45.8046,66100.0
2013-06-19 13:20:00,68.13,68.19,68.12,68.17,34000.0,45.8046,45.845,45.7979,45.8315,34000.0
2013-06-19 13:25:00,68.17,68.21,68.17,68.19,38600.0,45.8315,45.8584,45.8315,45.845,38600.0
2013-06-19 13:30:00,68.19,68.23,68.19,68.22,28600.0,45.845,45.8719,45.845,45.8651,28600.0
2013-06-19 13:35:00,68.21,68.23,68.19,68.19,48900.0,45.8584,45.8719,45.845,45.845,48900.0
2013-06-19 13:40:00,68.18,68.22,68.13,68.13,125400.0,45.8383,45.8651,45.8046,45.8046,125400.0
2013-06-19 13:45:00,68.13,68.16,68.09,68.1,133100.0,45.8046,45.8248,45.7777,45.7845,133100.0
2013-06-19 13:50:00,68.1,68.21,68.1,68.2,22700.0,45.7845,45.8584,45.7845,45.8517,22700.0
2013-06-19 13:55:00,68.21,68.25,68.2,68.25,43800.0,45.8584,45.8853,45.8517,45.8853,43800.0
2013-06-19 14:00:00,68.25,68.31,67.83,67.91,723800.0,45.8853,45.9257,45.6029,45.6567,723800.0
2013-06-19 14:05:00,67.87,67.96,67.7,67.81,628200.0,45.6298,45.6903,45.5155,45.5895,628200.0
2013-06-19 14:10:00,67.8,68.09,67.69,68.02,1517600.0,45.5828,45.7777,45.5088,45.7307,1517600.0
2013-06-19 14:15:00,68.02,68.05,67.81,67.83,756600.0,45.7307,45.7509,45.5895,45.6029,756600.0
2013-06-19 14:20:00,67.82,67.84,67.28,67.42,1252700.0,45.5962,45.6097,45.2332,45.3273,1252700.0
2013-06-19 14:25:00,67.43,67.47,67.19,67.47,1480500.0,45.334,45.3609,45.1727,45.3609,1480500.0
2013-06-19 14:30:00,67.46,67.59,67.29,67.44,791300.0,45.3542,45.4416,45.2399,45.3407,791300.0
2013-06-19 14:35:00,67.45,67.95,67.45,67.63,1229100.0,45.3475,45.6836,45.3475,45.4685,1229100.0
2013-06-19 14:40:00,67.63,67.75,67.52,67.53,606000.0,45.4685,45.5492,45.3945,45.4013,606000.0
2013-06-19 14:45:00,67.6,67.6,67.26,67.26,634200.0,45.4483,45.4483,45.2197,45.2197,634200.0
2013-06-19 14:50:00,67.25,67.25,66.7,66.72,2081400.0,45.213,45.213,44.8432,44.8567,2081400.0
2013-06-19 14:55:00,66.73,66.77,66.13,66.29,1858300.0,44.8634,44.8903,44.46,44.5676,1858300.0
2013-06-19 15:00:00,66.31,66.56,66.22,66.55,1435200.0,44.581,44.7491,44.5205,44.7424,1435200.0
2013-06-19 15:05:00,66.55,66.55,66.42,66.5,1462300.0,44.7424,44.7424,44.655,44.7088,1462300.0
2013-06-19 15:10:00,66.5,66.61,66.32,66.4,1316800.0,44.7088,44.7827,44.5878,44.6415,1316800.0
2013-06-19 15:15:00,66.4,66.45,66.24,66.28,957200.0,44.6415,44.6752,44.534,44.5609,957200.0
2013-06-19 15:20:00,66.28,66.56,66.27,66.56,807600.0,44.5609,44.7491,44.5541,44.7491,807600.0
2013-06-19 15:25:00,66.56,66.82,66.56,66.78,732700.0,44.7491,44.9239,44.7491,44.897,732700.0
2013-06-19 15:30:00,66.78,66.81,66.67,66.67,670400.0,44.897,44.9172,44.8231,44.8231,670400.0
2013-06-19 15:35:00,66.66,66.77,66.62,66.63,728700.0,44.8163,44.8903,44.7894,44.7962,728700.0
2013-06-19 15:40:00,66.62,66.65,66.49,66.5,852800.0,44.7894,44.8096,44.702,44.7088,852800.0
2013-06-19 15:45:00,66.5,66.52,66.31,66.34,984600.0,44.7088,44.7222,44.581,44.6012,984600.0
2013-06-19 15:50:00,66.33,66.36,66.2,66.34,1519600.0,44.5945,44.6146,44.5071,44.6012,1519600.0
2013-06-19 15:55:00,66.34,66.36,66.25,66.28,2125800.0,44.6012,44.6146,44.5407,44.5609,2125800.0
2013-06-20 09:30:00,65.5,65.77,65.12,65.2,917200.0,44.0365,44.218,43.781,43.8348,917200.0
2013-06-20 09:35:00,65.21,65.38,65.0,65.34,945700.0,43.8415,43.9558,43.7003,43.9289,945700.0
2013-06-20 09:40:00,65.33,65.4,65.11,65.4,507600.0,43.9222,43.9692,43.7743,43.9692,507600.0
2013-06-20 09:45:00,65.4,65.52,65.21,65.21,437700.0,43.9692,44.0499,43.8415,43.8415,437700.0
2013-06-20 09:50:00,65.21,65.36,65.0,65.03,433700.0,43.8415,43.9423,43.7003,43.7205,433700.0
2013-06-20 09:55:00,65.03,65.22,64.92,64.96,346700.0,43.7205,43.8482,43.6465,43.6734,346700.0
2013-06-20 10:00:00,64.95,65.25,64.76,64.89,529700.0,43.6667,43.8684,43.5389,43.6263,529700.0
2013-06-20 10:05:00,64.89,64.92,64.81,64.83,636400.0,43.6263,43.6465,43.5726,43.586,636400.0
2013-06-20 10:10:00,64.84,64.89,64.67,64.72,484200.0,43.5927,43.6263,43.4784,43.5121,484200.0
2013-06-20 10:15:00,64.72,64.87,64.5,64.86,594100.0,43.5121,43.6129,43.3641,43.6062,594100.0
2013-06-20 10:20:00,64.86,65.12,64.82,64.91,454800.0,43.6062,43.781,43.5793,43.6398,454800.0
2013-06-20 10:25:00,64.9,64.93,64.7,64.74,355900.0,43.6331,43.6532,43.4986,43.5255,355900.0
2013-06-20 10:30:00,64.75,64.75,64.61,64.64,355700.0,43.5322,43.5322,43.4381,43.4583,355700.0
2013-06-20 10:35:00,64.64,64.88,64.58,64.85,533900.0,43.4583,43.6196,43.4179,43.5995,533900.0
2013-06-20 10:40:00,64.83,64.95,64.7,64.83,397300.0,43.586,43.6667,43.4986,43.586,397300.0
2013-06-20 10:45:00,64.82,64.92,64.72,64.89,288300.0,43.5793,43.6465,43.5121,43.6263,288300.0
2013-06-20 10:50:00,64.89,64.95,64.82,64.84,265200.0,43.6263,43.6667,43.5793,43.5927,265200.0
2013-06-20 10:55:00,64.84,64.95,64.83,64.92,280000.0,43.5927,43.6667,43.586,43.6465,280000.0
2013-06-20 11:00:00,64.92,64.92,64.77,64.78,410400.0,43.6465,43.6465,43.5457,43.5524,410400.0
2013-06-20 11:05:00,64.78,64.86,64.64,64.65,363300.0,43.5524,43.6062,43.4583,43.465,363300.0
2013-06-20 11:10:00,64.64,64.7,64.59,64.62,225900.0,43.4583,43.4986,43.4247,43.4448,225900.0
2013-06-20 11:15:00,64.62,64.64,64.55,64.61,305400.0,43.4448,43.4583,43.3978,43.4381,305400.0
2013-06-20 11:20:00,64.61,64.68,64.6,64.6,264700.0,43.4381,43.4852,43.4314,43.4314,264700.0
2013-06-20 11:25:00,64.6,64.67,64.6,64.63,251100.0,43.4314,43.4784,43.4314,43.4515,251100.0
2013-06-20 11:30:00,64.63,64.7,64.59,64.65,180500.0,43.4515,43.4986,43.4247,43.465,180500.0
2013-06-20 11:35:00,64.64,64.74,64.6,64.72,87700.0,43.4583,43.5255,43.4314,43.5121,87700.0
2013-06-20 11:40:00,64.72,64.77,64.69,64.7,155200.0,43.5121,43.5457,43.4919,43.4986,155200.0
2013-06-20 11:45:00,64.7,64.74,64.68,64.72,190100.0,43.4986,43.5255,43.4852,43.5121,190100.0
2013-06-20 11:50:00,64.72,64.76,64.67,64.73,137100.0,43.5121,43.5389,43.4784,43.5188,137100.0
2013-06-20 11:55:00,64.74,64.78,64.74,64.75,114900.0,43.5255,43.5524,43.5255,43.5322,114900.0
2013-06-20 12:00:00,64.75,64.89,64.75,64.86,308400.0,43.5322,43.6263,43.5322,43.6062,308400.0
2013-06-20 12:05:00,64.86,64.91,64.84,64.88,230700.0,43.6062,43.6398,43.5927,43.6196,230700.0
2013-06-20 12:10:00,64.88,64.92,64.82,64.86,107200.0,43.6196,43.6465,43.5793,43.6062,107200.0
2013-06-20 12:15:00,64.86,64.87,64.69,64.78,310400.0,43.6062,43.6129,43.4919,43.5524,310400.0
2013-06-20 12:20:00,64.78,64.84,64.75,64.82,151700.0,43.5524,43.5927,43.5322,43.5793,151700.0
2013-06-20 12:25:00,64.82,64.87,64.78,64.8,99700.0,43.5793,43.6129,43.5524,43.5658,99700.0
2013-06-20 12:30:00,64.8,64.93,64.8,64.84,203300.0,43.5658,43.6532,43.5658,43.5927,203300.0
2013-06-20 12:35:00,64.84,64.84,64.75,64.75,68100.0,43.5927,43.5927,43.5322,43.5322,68100.0
2013-06-20 12:40:00,64.75,64.76,64.7,64.72,124700.0,43.5322,43.5389,43.4986,43.5121,124700.0
2013-06-20 12:45:00,64.72,64.73,64.67,64.69,102400.0,43.5121,43.5188,43.4784,43.4919,102400.0
2013-06-20 12:50:00,64.69,64.7,64.62,64.64,215100.0,43.4919,43.4986,43.4448,43.4583,215100.0
2013-06-20 12:55:00,64.64,64.65,64.6,64.61,169500.0,43.4583,43.465,43.4314,43.4381,169500.0
2013-06-20 13:00:00,64.62,64.63,64.59,64.62,64400.0,43.4448,43.4515,43.4247,43.4448,64400.0
2013-06-20 13:05:00,64.62,64.72,64.59,64.71,203200.0,43.4448,43.5121,43.4247,43.5053,203200.0
2013-06-20 13:10:00,64.72,64.73,64.65,64.67,128300.0,43.5121,43.5188,43.465,43.4784,128300.0
2013-06-20 13:15:00,64.67,64.68,64.49,64.54,262100.0,43.4784,43.4852,43.3574,43.391,262100.0
2013-06-20 13:20:00,64.54,64.55,64.44,64.5,178300.0,43.391,43.3978,43.3238,43.3641,178300.0
2013-06-20 13:25:00,64.49,64.5,64.45,64.49,163800.0,43.3574,43.3641,43.3305,43.3574,163800.0
2013-06-20 13:30:00,64.49,64.52,64.45,64.52,93000.0,43.3574,43.3776,43.3305,43.3776,93000.0
2013-06-20 13:35:00,64.53,64.54,64.41,64.46,178200.0,43.3843,43.391,43.3036,43.3373,178200.0
2013-06-20 13:40:00,64.46,64.58,64.44,64.54,157800.0,43.3373,43.4179,43.3238,43.391,157800.0
2013-06-20 13:45:00,64.55,64.59,64.47,64.53,145200.0,43.3978,43.4247,43.344,43.3843,145200.0
2013-06-20 13:50:00,64.53,64.57,64.48,64.54,117000.0,43.3843,43.4112,43.3507,43.391,117000.0
2013-06-20 13:55:00,64.55,64.58,64.51,64.56,60200.0,43.3978,43.4179,43.3709,43.4045,60200.0
2013-06-20 14:00:00,64.56,64.6,64.45,64.54,102900.0,43.4045,43.4314,43.3305,43.391,102900.0
2013-06-20 14:05:00,64.53,64.54,64.46,64.48,122500.0,43.3843,43.391,43.3373,43.3507,122500.0
2013-06-20 14:10:00,64.47,64.48,64.33,64.39,272900.0,43.344,43.3507,43.2499,43.2902,272900.0
2013-06-20 14:15:00,64.39,64.4,64.34,64.36,168100.0,43.2902,43.2969,43.2566,43.27,168100.0
2013-06-20 14:20:00,64.36,64.38,64.18,64.18,288500.0,43.27,43.2835,43.149,43.149,288500.0
2013-06-20 14:25:00,64.17,64.24,64.13,64.15,171900.0,43.1423,43.1893,43.1154,43.1288,171900.0
2013-06-20 14:30:00,64.14,64.18,64.08,64.14,318100.0,43.1221,43.149,43.0818,43.1221,318100.0
2013-06-20 14:35:00,64.13,64.19,64.05,64.05,191400.0,43.1154,43.1557,43.0616,43.0616,191400.0
2013-06-20 14:40:00,64.06,64.16,64.05,64.12,277700.0,43.0683,43.1356,43.0616,43.1087,277700.0
2013-06-20 14:45:00,64.13,64.15,64.06,64.06,111500.0,43.1154,43.1288,43.0683,43.0683,111500.0
2013-06-20 14:50:00,64.06,64.07,63.91,63.91,179900.0,43.0683,43.0751,42.9675,42.9675,179900.0
2013-06-20 14:55:00,63.91,63.95,63.84,63.86,213400.0,42.9675,42.9944,42.9204,42.9339,213400.0
2013-06-20 15:00:00,63.86,63.95,63.83,63.92,383800.0,42.9339,42.9944,42.9137,42.9742,383800.0
2013-06-20 15:05:00,63.93,64.1,63.91,64.08,394500.0,42.9809,43.0952,42.9675,43.0818,394500.0
2013-06-20 15:10:00,64.08,64.11,63.98,63.99,253100.0,43.0818,43.1019,43.0145,43.0213,253100.0
2013-06-20 15:15:00,63.99,64.03,63.89,63.89,364200.0,43.0213,43.0482,42.954,42.954,364200.0
2013-06-20 15:20:00,63.89,63.9,63.42,63.55,1481500.0,42.954,42.9608,42.638,42.7254,1481500.0
2013-06-20 15:25:00,63.55,63.6,63.47,63.6,672300.0,42.7254,42.7591,42.6717,42.7591,672300.0
2013-06-20 15:30:00,63.6,63.66,63.42,63.44,812800.0,42.7591,42.7994,42.638,42.6515,812800.0
2013-06-20 15:35:00,63.43,63.5,63.42,63.44,693000.0,42.6448,42.6918,42.638,42.6515,693000.0
2013-06-20 15:40:00,63.44,63.56,63.38,63.54,867000.0,42.6515,42.7322,42.6112,42.7187,867000.0
2013-06-20 15:45:00,63.54,63.54,63.39,63.43,609800.0,42.7187,42.7187,42.6179,42.6448,609800.0
2013-06-20 15:50:00,63.43,63.77,63.42,63.73,1227000.0,42.6448,42.8734,42.638,42.8465,1227000.0
2013-06-20 15:55:00,63.73,63.91,63.65,63.65,2845000.0,42.8465,42.9675,42.7927,42.7927,2845000.0
2013-06-21 09:30:00,64.22,64.46,64.11,64.3,325600.0,43.1759,43.3373,43.1019,43.2297,325600.0
2013-06-21 09:35:00,64.26,64.41,64.18,64.33,279700.0,43.2028,43.3036,43.149,43.2499,279700.0
2013-06-21 09:40:00,64.33,64.39,64.3,64.31,446400.0,43.2499,43.2902,43.2297,43.2364,446400.0
2013-06-21 09:45:00,64.31,64.45,64.25,64.45,367500.0,43.2364,43.3305,43.1961,43.3305,367500.0
2013-06-21 09:50:00,64.45,64.59,64.38,64.41,298400.0,43.3305,43.4247,43.2835,43.3036,298400.0
2013-06-21 09:55:00,64.42,64.63,64.37,64.47,188200.0,43.3104,43.4515,43.2767,43.344,188200.0
2013-06-21 10:00:00,64.49,64.57,64.3,64.54,304800.0,43.3574,43.4112,43.2297,43.391,304800.0
2013-06-21 10:05:00,64.54,64.57,64.38,64.51,245500.0,43.391,43.4112,43.2835,43.3709,245500.0
2013-06-21 10:10:00,64.52,64.52,64.4,64.48,166100.0,43.3776,43.3776,43.2969,43.3507,166100.0
2013-06-21 10:15:00,64.49,64.6,64.39,64.43,316800.0,43.3574,43.4314,43.2902,43.3171,316800.0
2013-06-21 10:20:00,64.43,64.65,64.4,64.49,190200.0,43.3171,43.465,43.2969,43.3574,190200.0
2013-06-21 10:25:00,64.48,64.51,64.36,64.42,161600.0,43.3507,43.3709,43.27,43.3104,161600.0
2013-06-21 10:30:00,64.42,64.47,64.29,64.36,111900.0,43.3104,43.344,43.223,43.27,111900.0
2013-06-21 10:35:00,64.36,64.48,64.29,64.34,251600.0,43.27,43.3507,43.223,43.2566,251600.0
2013-06-21 10:40:00,64.33,64.34,64.18,64.3,200200.0,43.2499,43.2566,43.149,43.2297,200200.0
2013-06-21 10:45:00,64.29,64.38,64.19,64.28,434600.0,43.223,43.2835,43.1557,43.2162,434600.0
2013-06-21 10:50:00,64.28,64.43,64.21,64.4,180900.0,43.2162,43.3171,43.1692,43.2969,180900.0
2013-06-21 10:55:00,64.39,64.43,64.26,64.31,153800.0,43.2902,43.3171,43.2028,43.2364,153800.0
2013-06-21 11:00:00,64.3,64.36,64.14,64.17,146300.0,43.2297,43.27,43.1221,43.1423,146300.0
2013-06-21 11:05:00,64.17,64.3,64.07,64.23,164400.0,43.1423,43.2297,43.0751,43.1826,164400.0
2013-06-21 11:10:00,64.23,64.24,63.97,64.01,262200.0,43.1826,43.1893,43.0078,43.0347,262200.0
2013-06-21 11:15:00,64.0,64.12,63.96,64.06,319500.0,43.028,43.1087,43.0011,43.0683,319500.0
2013-06-21 11:20:00,64.07,64.07,63.88,63.91,194900.0,43.0751,43.0751,42.9473,42.9675,194900.0
2013-06-21 11:25:00,63.9,63.91,63.63,63.64,330700.0,42.9608,42.9675,42.7792,42.786,330700.0
2013-06-21 11:30:00,63.64,63.64,63.42,63.47,269700.0,42.786,42.786,42.638,42.6717,269700.0
2013-06-21 11:35:00,63.48,63.67,63.47,63.61,269000.0,42.6784,42.8061,42.6717,42.7658,269000.0
2013-06-21 11:40:00,63.62,63.7,63.53,63.58,270300.0,42.7725,42.8263,42.712,42.7456,270300.0
2013-06-21 11:45:00,63.58,63.66,63.49,63.55,64600.0,42.7456,42.7994,42.6851,42.7254,64600.0
2013-06-21 11:50:00,63.55,63.58,63.35,63.35,194000.0,42.7254,42.7456,42.591,42.591,194000.0
2013-06-21 11:55:00,63.38,63.55,63.31,63.49,233400.0,42.6112,42.7254,42.5641,42.6851,233400.0
2013-06-21 12:00:00,63.49,63.72,63.49,63.69,233000.0,42.6851,42.8397,42.6851,42.8196,233000.0
2013-06-21 12:05:00,63.72,63.8,63.58,63.58,199100.0,42.8397,42.8935,42.7456,42.7456,199100.0
2013-06-21 12:10:00,63.57,63.69,63.53,63.58,255800.0,42.7389,42.8196,42.712,42.7456,255800.0
2013-06-21 12:15:00,63.58,63.67,63.55,63.61,160500.0,42.7456,42.8061,42.7254,42.7658,160500.0
2013-06-21 12:20:00,63.61,63.62,63.51,63.55,68500.0,42.7658,42.7725,42.6986,42.7254,68500.0
2013-06-21 12:25:00,63.57,63.6,63.54,63.6,33300.0,42.7389,42.7591,42.7187,42.7591,33300.0
2013-06-21 12:30:00,63.6,63.63,63.51,63.52,131100.0,42.7591,42.7792,42.6986,42.7053,131100.0
2013-06-21 12:35:00,63.52,63.58,63.5,63.51,181100.0,42.7053,42.7456,42.6918,42.6986,181100.0
2013-06-21 12:40:00,63.53,63.55,63.42,63.48,460600.0,42.712,42.7254,42.638,42.6784,460600.0
2013-06-21 12:45:00,63.49,63.8,63.49,63.76,455200.0,42.6851,42.8935,42.6851,42.8666,455200.0
2013-06-21 12:50:00,63.76,63.85,63.7,63.75,164200.0,42.8666,42.9271,42.8263,42.8599,164200.0
2013-06-21 12:55:00,63.75,64.05,63.7,64.02,205000.0,42.8599,43.0616,42.8263,43.0414,205000.0
2013-06-21 13:00:00,64.03,64.06,63.84,63.94,233600.0,43.0482,43.0683,42.9204,42.9877,233600.0
2013-06-21 13:05:00,63.94,64.19,63.93,64.19,136900.0,42.9877,43.1557,42.9809,43.1557,136900.0
2013-06-21 13:10:00,64.2,64.25,64.11,64.24,175200.0,43.1625,43.1961,43.1019,43.1893,175200.0
2013-06-21 13:15:00,64.23,64.41,64.23,64.4,619000.0,43.1826,43.3036,43.1826,43.2969,619000.0
2013-06-21 13:20:00,64.4,64.41,64.3,64.32,328700.0,43.2969,43.3036,43.2297,43.2431,328700.0
2013-06-21 13:25:00,64.32,64.42,64.3,64.34,284800.0,43.2431,43.3104,43.2297,43.2566,284800.0
2013-06-21 13:30:00,64.34,64.44,64.34,64.44,275100.0,43.2566,43.3238,43.2566,43.3238,275100.0
2013-06-21 13:35:00,64.44,64.6,64.41,64.59,357700.0,43.3238,43.4314,43.3036,43.4247,357700.0
2013-06-21 13:40:00,64.59,64.67,64.51,64.57,274200.0,43.4247,43.4784,43.3709,43.4112,274200.0
2013-06-21 13:45:00,64.56,64.59,64.49,64.52,214700.0,43.4045,43.4247,43.3574,43.3776,214700.0
2013-06-21 13:50:00,64.52,64.56,64.41,64.42,238000.0,43.3776,43.4045,43.3036,43.3104,238000.0
2013-06-21 13:55:00,64.43,64.43,64.23,64.32,165700.0,43.3171,43.3171,43.1826,43.2431,165700.0
2013-06-21 14:00:00,64.33,64.36,64.18,64.19,152600.0,43.2499,43.27,43.149,43.1557,152600.0
2013-06-21 14:05:00,64.2,64.27,64.15,64.25,95100.0,43.1625,43.2095,43.1288,43.1961,95100.0
2013-06-21 14:10:00,64.26,64.41,64.24,64.37,210200.0,43.2028,43.3036,43.1893,43.2767,210200.0
2013-06-21 14:15:00,64.37,64.55,64.37,64.55,89900.0,43.2767,43.3978,43.2767,43.3978,89900.0
2013-06-21 14:20:00,64.55,64.61,64.46,64.53,236300.0,43.3978,43.4381,43.3373,43.3843,236300.0
2013-06-21 14:25:00,64.54,64.74,64.51,64.72,294600.0,43.391,43.5255,43.3709,43.5121,294600.0
2013-06-21 14:30:00,64.72,64.75,64.63,64.75,130900.0,43.5121,43.5322,43.4515,43.5322,130900.0
2013-06-21 14:35:00,64.74,64.83,64.65,64.78,252500.0,43.5255,43.586,43.465,43.5524,252500.0
2013-06-21 14:40:00,64.78,64.82,64.59,64.64,134700.0,43.5524,43.5793,43.4247,43.4583,134700.0
2013-06-21 14:45:00,64.64,64.72,64.64,64.69,84400.0,43.4583,43.5121,43.4583,43.4919,84400.0
2013-06-21 14:50:00,64.69,64.75,64.68,64.72,95700.0,43.4919,43.5322,43.4852,43.5121,95700.0
2013-06-21 14:55:00,64.72,64.83,64.64,64.79,175600.0,43.5121,43.586,43.4583,43.5591,175600.0
2013-06-21 15:00:00,64.79,64.81,64.7,64.72,251800.0,43.5591,43.5726,43.4986,43.5121,251800.0
2013-06-21 15:05:00,64.72,64.9,64.72,64.84,512100.0,43.5121,43.6331,43.5121,43.5927,512100.0
2013-06-21 15:10:00,64.84,65.0,64.83,64.98,312000.0,43.5927,43.7003,43.586,43.6869,312000.0
2013-06-21 15:15:00,64.98,65.03,64.95,64.99,613600.0,43.6869,43.7205,43.6667,43.6936,613600.0
2013-06-21 15:20:00,64.98,65.01,64.89,64.99,505800.0,43.6869,43.707,43.6263,43.6936,505800.0
2013-06-21 15:25:00,65.0,65.05,64.88,65.05,359400.0,43.7003,43.7339,43.6196,43.7339,359400.0
2013-06-21 15:30:00,65.04,65.09,64.91,64.94,506700.0,43.7272,43.7608,43.6398,43.66,506700.0
2013-06-21 15:35:00,64.93,65.04,64.92,65.02,473000.0,43.6532,43.7272,43.6465,43.7137,473000.0
2013-06-21 15:40:00,65.01,65.02,64.85,64.88,634200.0,43.707,43.7137,43.5995,43.6196,634200.0
2013-06-21 15:45:00,64.88,64.94,64.58,64.64,865000.0,43.6196,43.66,43.4179,43.4583,865000.0
2013-06-21 15:50:00,64.64,64.64,64.48,64.57,732500.0,43.4583,43.4583,43.3507,43.4112,732500.0
2013-06-21 15:55:00,64.57,64.57,64.34,64.44,1132500.0,43.4112,43.4112,43.2566,43.3238,1132500.0
2013-06-24 09:30:00,63.49,63.79,63.29,63.4,466200.0,42.6851,42.8868,42.5506,42.6246,466200.0
2013-06-24 09:35:00,63.37,63.38,62.78,62.78,393200.0,42.6044,42.6112,42.2078,42.2078,393200.0
2013-06-24 09:40:00,62.78,63.18,62.71,63.14,607700.0,42.2078,42.4767,42.1607,42.4498,607700.0
2013-06-24 09:45:00,63.15,63.54,63.1,63.54,546100.0,42.4565,42.7187,42.4229,42.7187,546100.0
2013-06-24 09:50:00,63.54,63.57,63.12,63.12,677500.0,42.7187,42.7389,42.4364,42.4364,677500.0
2013-06-24 09:55:00,63.12,63.2,62.89,63.07,602500.0,42.4364,42.4901,42.2817,42.4027,602500.0
2013-06-24 10:00:00,63.08,63.13,62.95,63.1,288100.0,42.4095,42.4431,42.3221,42.4229,288100.0
2013-06-24 10:05:00,63.1,63.3,62.98,63.27,387400.0,42.4229,42.5574,42.3422,42.5372,387400.0
2013-06-24 10:10:00,63.27,63.52,63.22,63.31,333900.0,42.5372,42.7053,42.5036,42.5641,333900.0
2013-06-24 10:15:00,63.32,63.46,63.29,63.39,397400.0,42.5708,42.6649,42.5506,42.6179,397400.0
2013-06-24 10:20:00,63.39,63.4,63.23,63.25,240900.0,42.6179,42.6246,42.5103,42.5238,240900.0
2013-06-24 10:25:00,63.25,63.25,63.07,63.12,194200.0,42.5238,42.5238,42.4027,42.4364,194200.0
2013-06-24 10:30:00,63.11,63.3,63.02,63.1,568900.0,42.4296,42.5574,42.3691,42.4229,568900.0
2013-06-24 10:35:00,63.1,63.44,63.1,63.39,233300.0,42.4229,42.6515,42.4229,42.6179,233300.0
2013-06-24 10:40:00,63.37,63.42,63.27,63.36,346200.0,42.6044,42.638,42.5372,42.5977,346200.0
2013-06-24 10:45:00,63.36,63.37,63.1,63.26,219900.0,42.5977,42.6044,42.4229,42.5305,219900.0
2013-06-24 10:50:00,63.26,63.28,63.07,63.19,179900.0,42.5305,42.5439,42.4027,42.4834,179900.0
2013-06-24 10:55:00,63.2,63.25,63.08,63.08,191500.0,42.4901,42.5238,42.4095,42.4095,191500.0
2013-06-24 11:00:00,63.08,63.26,63.01,63.14,202900.0,42.4095,42.5305,42.3624,42.4498,202900.0
2013-06-24 11:05:00,63.14,63.2,63.06,63.1,135400.0,42.4498,42.4901,42.396,42.4229,135400.0
2013-06-24 11:10:00,63.08,63.11,62.9,62.93,144500.0,42.4095,42.4296,42.2884,42.3086,144500.0
2013-06-24 11:15:00,62.92,62.96,62.77,62.77,195200.0,42.3019,42.3288,42.201,42.201,195200.0
2013-06-24 11:20:00,62.78,62.8,62.73,62.76,220400.0,42.2078,42.2212,42.1742,42.1943,220400.0
2013-06-24 11:25:00,62.76,62.83,62.73,62.76,137100.0,42.1943,42.2414,42.1742,42.1943,137100.0
2013-06-24 11:30:00,62.76,62.96,62.76,62.88,189200.0,42.1943,42.3288,42.1943,42.275,189200.0
2013-06-24 11:35:00,62.89,62.91,62.71,62.9,353900.0,42.2817,42.2952,42.1607,42.2884,353900.0
2013-06-24 11:40:00,62.9,63.13,62.9,62.97,309500.0,42.2884,42.4431,42.2884,42.3355,309500.0
2013-06-24 11:45:00,62.97,63.13,62.97,63.11,245500.0,42.3355,42.4431,42.3355,42.4296,245500.0
2013-06-24 11:50:00,63.11,63.16,63.08,63.11,174700.0,42.4296,42.4632,42.4095,42.4296,174700.0
2013-06-24 11:55:00,63.12,63.3,63.09,63.22,239600.0,42.4364,42.5574,42.4162,42.5036,239600.0
2013-06-24 12:00:00,63.21,63.35,63.05,63.08,322300.0,42.4969,42.591,42.3893,42.4095,322300.0
2013-06-24 12:05:00,63.08,63.17,63.07,63.11,321600.0,42.4095,42.47,42.4027,42.4296,321600.0
2013-06-24 12:10:00,63.12,63.14,63.05,63.1,184300.0,42.4364,42.4498,42.3893,42.4229,184300.0
2013-06-24 12:15:00,63.1,63.13,62.95,62.96,172000.0,42.4229,42.4431,42.3221,42.3288,172000.0
2013-06-24 12:20:00,62.95,63.05,62.92,63.05,206400.0,42.3221,42.3893,42.3019,42.3893,206400.0
2013-06-24 12:25:00,63.04,63.18,63.01,63.14,98500.0,42.3826,42.4767,42.3624,42.4498,98500.0
2013-06-24 12:30:00,63.15,63.26,63.15,63.25,262200.0,42.4565,42.5305,42.4565,42.5238,262200.0
2013-06-24 12:35:00,63.25,63.28,63.08,63.13,176200.0,42.5238,42.5439,42.4095,42.4431,176200.0
2013-06-24 12:40:00,63.12,63.23,63.1,63.17,122500.0,42.4364,42.5103,42.4229,42.47,122500.0
2013-06-24 12:45:00,63.16,63.22,63.14,63.2,232800.0,42.4632,42.5036,42.4498,42.4901,232800.0
2013-06-24 12:50:00,63.2,63.22,63.1,63.22,165700.0,42.4901,42.5036,42.4229,42.5036,165700.0
2013-06-24 12:55:00,63.22,63.39,63.21,63.32,374600.0,42.5036,42.6179,42.4969,42.5708,374600.0
2013-06-24 13:00:00,63.32,63.35,63.27,63.31,174200.0,42.5708,42.591,42.5372,42.5641,174200.0
2013-06-24 13:05:00,63.32,63.35,63.27,63.34,268400.0,42.5708,42.591,42.5372,42.5843,268400.0
2013-06-24 13:10:00,63.34,63.54,63.32,63.53,293600.0,42.5843,42.7187,42.5708,42.712,293600.0
2013-06-24 13:15:00,63.53,63.55,63.47,63.51,229400.0,42.712,42.7254,42.6717,42.6986,229400.0
2013-06-24 13:20:00,63.52,63.58,63.44,63.51,168600.0,42.7053,42.7456,42.6515,42.6986,168600.0
2013-06-24 13:25:00,63.5,63.74,63.48,63.74,745000.0,42.6918,42.8532,42.6784,42.8532,745000.0
2013-06-24 13:30:00,63.74,63.77,63.66,63.75,295500.0,42.8532,42.8734,42.7994,42.8599,295500.0
2013-06-24 13:35:00,63.75,64.01,63.75,64.01,178600.0,42.8599,43.0347,42.8599,43.0347,178600.0
2013-06-24 13:40:00,64.01,64.14,64.0,64.13,519900.0,43.0347,43.1221,43.028,43.1154,519900.0
2013-06-24 13:45:00,64.13,64.15,63.91,63.91,196500.0,43.1154,43.1288,42.9675,42.9675,196500.0
2013-06-24 13:50:00,63.91,63.91,63.73,63.84,242000.0,42.9675,42.9675,42.8465,42.9204,242000.0
2013-06-24 13:55:00,63.84,64.37,63.84,64.37,747200.0,42.9204,43.2767,42.9204,43.2767,747200.0
2013-06-24 14:00:00,64.37,64.45,64.15,64.27,477100.0,43.2767,43.3305,43.1288,43.2095,477100.0
2013-06-24 14:05:00,64.27,64.77,64.27,64.76,894700.0,43.2095,43.5457,43.2095,43.5389,894700.0
2013-06-24 14:10:00,64.75,64.88,64.62,64.64,1074500.0,43.5322,43.6196,43.4448,43.4583,1074500.0
2013-06-24 14:15:00,64.64,64.87,64.63,64.87,593200.0,43.4583,43.6129,43.4515,43.6129,593200.0
2013-06-24 14:20:00,64.86,65.06,64.83,64.86,741000.0,43.6062,43.7406,43.586,43.6062,741000.0
2013-06-24 14:25:00,64.85,65.05,64.82,65.03,531500.0,43.5995,43.7339,43.5793,43.7205,531500.0
2013-06-24 14:30:00,65.02,65.37,64.96,65.37,942300.0,43.7137,43.9491,43.6734,43.9491,942300.0
2013-06-24 14:35:00,65.37,65.37,65.01,65.35,548400.0,43.9491,43.9491,43.707,43.9356,548400.0
2013-06-24 14:40:00,65.36,65.43,65.12,65.2,679000.0,43.9423,43.9894,43.781,43.8348,679000.0
2013-06-24 14:45:00,65.2,65.28,65.13,65.25,365800.0,43.8348,43.8885,43.7877,43.8684,365800.0
2013-06-24 14:50:00,65.24,65.31,65.1,65.18,267000.0,43.8617,43.9087,43.7675,43.8213,267000.0
2013-06-24 14:55:00,65.17,65.17,64.86,64.86,354100.0,43.8146,43.8146,43.6062,43.6062,354100.0
2013-06-24 15:00:00,64.86,64.98,64.78,64.89,267000.0,43.6062,43.6869,43.5524,43.6263,267000.0
2013-06-24 15:05:00,64.89,65.03,64.88,65.0,282100.0,43.6263,43.7205,43.6196,43.7003,282100.0
2013-06-24 15:10:00,64.99,65.03,64.75,64.76,307000.0,43.6936,43.7205,43.5322,43.5389,307000.0
2013-06-24 15:15:00,64.76,64.77,64.45,64.57,884600.0,43.5389,43.5457,43.3305,43.4112,884600.0
2013-06-24 15:20:00,64.57,64.68,64.48,64.55,377700.0,43.4112,43.4852,43.3507,43.3978,377700.0
2013-06-24 15:25:00,64.55,64.62,64.4,64.4,337600.0,43.3978,43.4448,43.2969,43.2969,337600.0
2013-06-24 15:30:00,64.4,64.58,64.35,64.36,303500.0,43.2969,43.4179,43.2633,43.27,303500.0
2013-06-24 15:35:00,64.36,64.62,64.34,64.57,282300.0,43.27,43.4448,43.2566,43.4112,282300.0
2013-06-24 15:40:00,64.56,64.57,64.21,64.25,381000.0,43.4045,43.4112,43.1692,43.1961,381000.0
2013-06-24 15:45:00,64.24,64.27,64.04,64.16,503200.0,43.1893,43.2095,43.0549,43.1356,503200.0
2013-06-24 15:50:00,64.15,64.29,64.13,64.21,547500.0,43.1288,43.223,43.1154,43.1692,547500.0
2013-06-24 15:55:00,64.21,64.21,64.03,64.05,726600.0,43.1692,43.1692,43.0482,43.0616,726600.0
2013-06-25 09:30:00,64.65,64.75,64.56,64.66,301200.0,43.465,43.5322,43.4045,43.4717,301200.0
2013-06-25 09:35:00,64.65,64.66,64.21,64.62,313400.0,43.465,43.4717,43.1692,43.4448,313400.0
2013-06-25 09:40:00,64.61,65.01,64.6,64.81,576300.0,43.4381,43.707,43.4314,43.5726,576300.0
2013-06-25 09:45:00,64.81,64.89,64.51,64.51,213100.0,43.5726,43.6263,43.3709,43.3709,213100.0
2013-06-25 09:50:00,64.52,64.65,64.41,64.43,364400.0,43.3776,43.465,43.3036,43.3171,364400.0
2013-06-25 09:55:00,64.43,64.52,64.28,64.4,415000.0,43.3171,43.3776,43.2162,43.2969,415000.0
2013-06-25 10:00:00,64.4,64.56,64.26,64.45,484500.0,43.2969,43.4045,43.2028,43.3305,484500.0
2013-06-25 10:05:00,64.45,64.57,64.16,64.55,270200.0,43.3305,43.4112,43.1356,43.3978,270200.0
2013-06-25 10:10:00,64.55,64.72,64.47,64.59,230700.0,43.3978,43.5121,43.344,43.4247,230700.0
2013-06-25 10:15:00,64.6,64.64,64.18,64.35,501200.0,43.4314,43.4583,43.149,43.2633,501200.0
2013-06-25 10:20:00,64.33,64.58,64.33,64.55,239300.0,43.2499,43.4179,43.2499,43.3978,239300.0
2013-06-25 10:25:00,64.55,64.64,64.46,64.47,311700.0,43.3978,43.4583,43.3373,43.344,311700.0
2013-06-25 10:30:00,64.46,64.49,64.36,64.4,137700.0,43.3373,43.3574,43.27,43.2969,137700.0
2013-06-25 10:35:00,64.4,64.54,64.29,64.53,400400.0,43.2969,43.391,43.223,43.3843,400400.0
2013-06-25 10:40:00,64.52,64.56,64.46,64.5,275000.0,43.3776,43.4045,43.3373,43.3641,275000.0
2013-06-25 10:45:00,64.5,64.61,64.5,64.61,170300.0,43.3641,43.4381,43.3641,43.4381,170300.0
2013-06-25 10:50:00,64.62,64.95,64.61,64.95,497200.0,43.4448,43.6667,43.4381,43.6667,497200.0
2013-06-25 10:55:00,64.95,64.99,64.8,64.88,507800.0,43.6667,43.6936,43.5658,43.6196,507800.0
2013-06-25 11:00:00,64.88,64.92,64.8,64.8,132400.0,43.6196,43.6465,43.5658,43.5658,132400.0
2013-06-25 11:05:00,64.8,65.01,64.8,65.0,271700.0,43.5658,43.707,43.5658,43.7003,271700.0
2013-06-25 11:10:00,65.0,65.0,64.91,65.0,226500.0,43.7003,43.7003,43.6398,43.7003,226500.0
2013-06-25 11:15:00,65.0,65.06,64.87,64.92,172800.0,43.7003,43.7406,43.6129,43.6465,172800.0
2013-06-25 11:20:00,64.92,64.93,64.78,64.78,152700.0,43.6465,43.6532,43.5524,43.5524,152700.0
2013-06-25 11:25:00,64.77,64.78,64.7,64.75,116200.0,43.5457,43.5524,43.4986,43.5322,116200.0
2013-06-25 11:30:00,64.75,64.78,64.68,64.68,123700.0,43.5322,43.5524,43.4852,43.4852,123700.0
2013-06-25 11:35:00,64.69,64.73,64.67,64.68,90900.0,43.4919,43.5188,43.4784,43.4852,90900.0
2013-06-25 11:40:00,64.69,64.69,64.56,64.62,288500.0,43.4919,43.4919,43.4045,43.4448,288500.0
2013-06-25 11:45:00,64.61,64.65,64.48,64.62,116800.0,43.4381,43.465,43.3507,43.4448,116800.0
2013-06-25 11:50:00,64.63,64.76,64.62,64.74,117900.0,43.4515,43.5389,43.4448,43.5255,117900.0
2013-06-25 11:55:00,64.73,64.86,64.73,64.74,106800.0,43.5188,43.6062,43.5188,43.5255,106800.0
2013-06-25 12:00:00,64.74,64.76,64.67,64.75,98300.0,43.5255,43.5389,43.4784,43.5322,98300.0
2013-06-25 12:05:00,64.76,64.82,64.76,64.79,119100.0,43.5389,43.5793,43.5389,43.5591,119100.0
2013-06-25 12:10:00,64.79,64.84,64.79,64.83,76900.0,43.5591,43.5927,43.5591,43.586,76900.0
2013-06-25 12:15:00,64.83,64.83,64.73,64.79,168700.0,43.586,43.586,43.5188,43.5591,168700.0
2013-06-25 12:20:00,64.8,64.8,64.71,64.75,154600.0,43.5658,43.5658,43.5053,43.5322,154600.0
2013-06-25 12:25:00,64.75,64.75,64.53,64.54,113300.0,43.5322,43.5322,43.3843,43.391,113300.0
2013-06-25 12:30:00,64.55,64.61,64.5,64.58,281400.0,43.3978,43.4381,43.3641,43.4179,281400.0
2013-06-25 12:35:00,64.57,64.59,64.51,64.56,179500.0,43.4112,43.4247,43.3709,43.4045,179500.0
2013-06-25 12:40:00,64.57,64.61,64.51,64.53,124600.0,43.4112,43.4381,43.3709,43.3843,124600.0
2013-06-25 12:45:00,64.54,64.63,64.52,64.61,100800.0,43.391,43.4515,43.3776,43.4381,100800.0
2013-06-25 12:50:00,64.6,64.7,64.6,64.69,69200.0,43.4314,43.4986,43.4314,43.4919,69200.0
2013-06-25 12:55:00,64.68,64.68,64.6,64.62,112700.0,43.4852,43.4852,43.4314,43.4448,112700.0
2013-06-25 13:00:00,64.62,64.74,64.61,64.73,105800.0,43.4448,43.5255,43.4381,43.5188,105800.0
2013-06-25 13:05:00,64.73,64.76,64.59,64.6,219800.0,43.5188,43.5389,43.4247,43.4314,219800.0
2013-06-25 13:10:00,64.6,64.7,64.55,64.7,75400.0,43.4314,43.4986,43.3978,43.4986,75400.0
2013-06-25 13:15:00,64.7,64.7,64.58,64.58,109900.0,43.4986,43.4986,43.4179,43.4179,109900.0
2013-06-25 13:20:00,64.59,64.59,64.5,64.58,178600.0,43.4247,43.4247,43.3641,43.4179,178600.0
2013-06-25 13:25:00,64.58,64.6,64.54,64.57,98700.0,43.4179,43.4314,43.391,43.4112,98700.0
2013-06-25 13:30:00,64.56,64.58,64.52,64.57,154800.0,43.4045,43.4179,43.3776,43.4112,154800.0
2013-06-25 13:35:00,64.56,64.72,64.56,64.71,101300.0,43.4045,43.5121,43.4045,43.5053,101300.0
2013-06-25 13:40:00,64.7,64.76,64.61,64.66,136000.0,43.4986,43.5389,43.4381,43.4717,136000.0
2013-06-25 13:45:00,64.67,64.82,64.66,64.82,117100.0,43.4784,43.5793,43.4717,43.5793,117100.0
2013-06-25 13:50:00,64.81,64.82,64.64,64.7,57800.0,43.5726,43.5793,43.4583,43.4986,57800.0
2013-06-25 13:55:00,64.7,64.71,64.64,64.67,69000.0,43.4986,43.5053,43.4583,43.4784,69000.0
2013-06-25 14:00:00,64.66,64.74,64.59,64.71,102400.0,43.4717,43.5255,43.4247,43.5053,102400.0
2013-06-25 14:05:00,64.72,64.81,64.71,64.75,150400.0,43.5121,43.5726,43.5053,43.5322,150400.0
2013-06-25 14:10:00,64.74,64.77,64.71,64.74,77200.0,43.5255,43.5457,43.5053,43.5255,77200.0
2013-06-25 14:15:00,64.74,64.82,64.73,64.76,112500.0,43.5255,43.5793,43.5188,43.5389,112500.0
2013-06-25 14:20:00,64.77,64.79,64.74,64.78,87300.0,43.5457,43.5591,43.5255,43.5524,87300.0
2013-06-25 14:25:00,64.79,64.84,64.77,64.84,77300.0,43.5591,43.5927,43.5457,43.5927,77300.0
2013-06-25 14:30:00,64.83,64.98,64.81,64.97,156900.0,43.586,43.6869,43.5726,43.6801,156900.0
2013-06-25 14:35:00,64.96,65.17,64.96,64.99,306300.0,43.6734,43.8146,43.6734,43.6936,306300.0
2013-06-25 14:40:00,65.0,65.01,64.91,64.91,185000.0,43.7003,43.707,43.6398,43.6398,185000.0
2013-06-25 14:45:00,64.92,64.97,64.89,64.96,149300.0,43.6465,43.6801,43.6263,43.6734,149300.0
2013-06-25 14:50:00,64.95,65.02,64.93,64.99,131000.0,43.6667,43.7137,43.6532,43.6936,131000.0
2013-06-25 14:55:00,64.99,65.01,64.83,64.91,150500.0,43.6936,43.707,43.586,43.6398,150500.0
2013-06-25 15:00:00,64.9,64.98,64.9,64.95,79100.0,43.6331,43.6869,43.6331,43.6667,79100.0
2013-06-25 15:05:00,64.95,65.03,64.92,65.03,155200.0,43.6667,43.7205,43.6465,43.7205,155200.0
2013-06-25 15:10:00,65.03,65.16,65.03,65.12,352200.0,43.7205,43.8079,43.7205,43.781,352200.0
2013-06-25 15:15:00,65.11,65.15,65.02,65.03,114800.0,43.7743,43.8011,43.7137,43.7205,114800.0
2013-06-25 15:20:00,65.02,65.14,65.02,65.14,141000.0,43.7137,43.7944,43.7137,43.7944,141000.0
2013-06-25 15:25:00,65.13,65.23,65.12,65.23,163700.0,43.7877,43.8549,43.781,43.8549,163700.0
2013-06-25 15:30:00,65.22,65.26,65.18,65.25,234700.0,43.8482,43.8751,43.8213,43.8684,234700.0
2013-06-25 15:35:00,65.24,65.48,65.24,65.47,661700.0,43.8617,44.023,43.8617,44.0163,661700.0
2013-06-25 15:40:00,65.47,65.53,65.3,65.34,355900.0,44.0163,44.0566,43.902,43.9289,355900.0
2013-06-25 15:45:00,65.34,65.34,65.09,65.14,381600.0,43.9289,43.9289,43.7608,43.7944,381600.0
2013-06-25 15:50:00,65.15,65.27,65.09,65.2,446000.0,43.8011,43.8818,43.7608,43.8348,446000.0
2013-06-25 15:55:00,65.2,65.24,65.14,65.21,866800.0,43.8348,43.8617,43.7944,43.8415,866800.0
2013-06-26 09:30:00,65.26,65.44,65.15,65.41,564500.0,44.2809,44.403,44.2062,44.3826,564500.0
2013-06-26 09:35:00,65.41,65.77,65.4,65.61,321200.0,44.3826,44.6269,44.3759,44.5183,321200.0
2013-06-26 09:40:00,65.61,65.61,65.33,65.56,342200.0,44.5183,44.5183,44.3284,44.4844,342200.0
2013-06-26 09:45:00,65.57,65.71,65.53,65.69,471000.0,44.4912,44.5862,44.4641,44.5726,471000.0
2013-06-26 09:50:00,65.69,65.76,65.66,65.7,524000.0,44.5726,44.6201,44.5523,44.5794,524000.0
2013-06-26 09:55:00,65.7,65.74,65.47,65.49,359400.0,44.5794,44.6066,44.4234,44.4369,359400.0
2013-06-26 10:00:00,65.52,65.73,65.5,65.59,444700.0,44.4573,44.5998,44.4437,44.5048,444700.0
2013-06-26 10:05:00,65.59,65.67,65.46,65.54,511000.0,44.5048,44.5591,44.4166,44.4708,511000.0
2013-06-26 10:10:00,65.54,65.63,65.52,65.58,423700.0,44.4708,44.5319,44.4573,44.498,423700.0
2013-06-26 10:15:00,65.57,65.64,65.44,65.45,368800.0,44.4912,44.5387,44.403,44.4098,368800.0
2013-06-26 10:20:00,65.46,65.57,65.39,65.4,457600.0,44.4166,44.4912,44.3691,44.3759,457600.0
2013-06-26 10:25:00,65.41,65.51,65.39,65.42,418000.0,44.3826,44.4505,44.3691,44.3894,418000.0
2013-06-26 10:30:00,65.42,65.44,65.28,65.3,270300.0,44.3894,44.403,44.2944,44.308,270300.0
2013-06-26 10:35:00,65.31,65.41,65.29,65.4,214100.0,44.3148,44.3826,44.3012,44.3759,214100.0
2013-06-26 10:40:00,65.39,65.49,65.36,65.45,234700.0,44.3691,44.4369,44.3487,44.4098,234700.0
2013-06-26 10:45:00,65.45,65.52,65.45,65.48,163100.0,44.4098,44.4573,44.4098,44.4301,163100.0
2013-06-26 10:50:00,65.49,65.57,65.47,65.57,117400.0,44.4369,44.4912,44.4234,44.4912,117400.0
2013-06-26 10:55:00,65.56,65.56,65.41,65.41,126800.0,44.4844,44.4844,44.3826,44.3826,126800.0
2013-06-26 11:00:00,65.42,65.43,65.15,65.16,305600.0,44.3894,44.3962,44.2062,44.213,305600.0
2013-06-26 11:05:00,65.16,65.29,65.09,65.18,334300.0,44.213,44.3012,44.1655,44.2266,334300.0
2013-06-26 11:10:00,65.18,65.41,65.17,65.39,218500.0,44.2266,44.3826,44.2198,44.3691,218500.0
2013-06-26 11:15:00,65.39,65.47,65.37,65.37,189300.0,44.3691,44.4234,44.3555,44.3555,189300.0
2013-06-26 11:20:00,65.37,65.38,65.2,65.23,151100.0,44.3555,44.3623,44.2401,44.2605,151100.0
2013-06-26 11:25:00,65.23,65.24,65.13,65.22,262500.0,44.2605,44.2673,44.1927,44.2537,262500.0
2013-06-26 11:30:00,65.21,65.45,65.2,65.45,206900.0,44.2469,44.4098,44.2401,44.4098,206900.0
2013-06-26 11:35:00,65.46,65.47,65.23,65.36,151300.0,44.4166,44.4234,44.2605,44.3487,151300.0
2013-06-26 11:40:00,65.35,65.38,65.25,65.26,102900.0,44.3419,44.3623,44.2741,44.2809,102900.0
2013-06-26 11:45:00,65.26,65.36,65.23,65.28,71900.0,44.2809,44.3487,44.2605,44.2944,71900.0
2013-06-26 11:50:00,65.29,65.3,65.24,65.24,61700.0,44.3012,44.308,44.2673,44.2673,61700.0
2013-06-26 11:55:00,65.24,65.3,65.2,65.2,96700.0,44.2673,44.308,44.2401,44.2401,96700.0
2013-06-26 12:00:00,65.19,65.39,65.18,65.37,144800.0,44.2334,44.3691,44.2266,44.3555,144800.0
2013-06-26 12:05:00,65.34,65.34,65.22,65.29,99200.0,44.3351,44.3351,44.2537,44.3012,99200.0
2013-06-26 12:10:00,65.29,65.33,65.26,65.3,113200.0,44.3012,44.3284,44.2809,44.308,113200.0
2013-06-26 12:15:00,65.3,65.45,65.3,65.44,183800.0,44.308,44.4098,44.308,44.403,183800.0
2013-06-26 12:20:00,65.44,65.45,65.35,65.36,94700.0,44.403,44.4098,44.3419,44.3487,94700.0
2013-06-26 12:25:00,65.36,65.39,65.34,65.37,44900.0,44.3487,44.3691,44.3351,44.3555,44900.0
2013-06-26 12:30:00,65.38,65.42,65.34,65.34,93700.0,44.3623,44.3894,44.3351,44.3351,93700.0
2013-06-26 12:35:00,65.34,65.42,65.3,65.41,75900.0,44.3351,44.3894,44.308,44.3826,75900.0
2013-06-26 12:40:00,65.41,65.44,65.3,65.32,94700.0,44.3826,44.403,44.308,44.3216,94700.0
2013-06-26 12:45:00,65.32,65.32,65.25,65.29,91100.0,44.3216,44.3216,44.2741,44.3012,91100.0
2013-06-26 12:50:00,65.29,65.32,65.28,65.3,84100.0,44.3012,44.3216,44.2944,44.308,84100.0
2013-06-26 12:55:00,65.31,65.37,65.27,65.35,92200.0,44.3148,44.3555,44.2876,44.3419,92200.0
2013-06-26 13:00:00,65.35,65.41,65.29,65.3,113300.0,44.3419,44.3826,44.3012,44.308,113300.0
2013-06-26 13:05:00,65.3,65.5,65.3,65.49,141200.0,44.308,44.4437,44.308,44.4369,141200.0
2013-06-26 13:10:00,65.49,65.59,65.49,65.58,61100.0,44.4369,44.5048,44.4369,44.498,61100.0
2013-06-26 13:15:00,65.59,65.62,65.51,65.51,87500.0,44.5048,44.5251,44.4505,44.4505,87500.0
2013-06-26 13:20:00,65.52,65.53,65.4,65.46,36400.0,44.4573,44.4641,44.3759,44.4166,36400.0
2013-06-26 13:25:00,65.46,65.5,65.41,65.47,65600.0,44.4166,44.4437,44.3826,44.4234,65600.0
2013-06-26 13:30:00,65.47,65.53,65.41,65.43,98600.0,44.4234,44.4641,44.3826,44.3962,98600.0
2013-06-26 13:35:00,65.43,65.45,65.36,65.37,76000.0,44.3962,44.4098,44.3487,44.3555,76000.0
2013-06-26 13:40:00,65.37,65.41,65.31,65.32,224900.0,44.3555,44.3826,44.3148,44.3216,224900.0
2013-06-26 13:45:00,65.33,65.43,65.32,65.39,87600.0,44.3284,44.3962,44.3216,44.3691,87600.0
2013-06-26 13:50:00,65.39,65.51,65.39,65.45,98300.0,44.3691,44.4505,44.3691,44.4098,98300.0
2013-06-26 13:55:00,65.46,65.49,65.45,65.45,23600.0,44.4166,44.4369,44.4098,44.4098,23600.0
2013-06-26 14:00:00,65.46,65.48,65.34,65.35,92700.0,44.4166,44.4301,44.3351,44.3419,92700.0
2013-06-26 14:05:00,65.35,65.47,65.31,65.44,116600.0,44.3419,44.4234,44.3148,44.403,116600.0
2013-06-26 14:10:00,65.45,65.5,65.42,65.42,251300.0,44.4098,44.4437,44.3894,44.3894,251300.0
2013-06-26 14:15:00,65.43,65.47,65.43,65.44,45600.0,44.3962,44.4234,44.3962,44.403,45600.0
2013-06-26 14:20:00,65.44,65.55,65.44,65.51,107700.0,44.403,44.4776,44.403,44.4505,107700.0
2013-06-26 14:25:00,65.51,65.53,65.49,65.52,73900.0,44.4505,44.4641,44.4369,44.4573,73900.0
2013-06-26 14:30:00,65.52,65.53,65.42,65.44,204900.0,44.4573,44.4641,44.3894,44.403,204900.0
2013-06-26 14:35:00,65.45,65.53,65.45,65.49,102100.0,44.4098,44.4641,44.4098,44.4369,102100.0
2013-06-26 14:40:00,65.5,65.53,65.46,65.49,130500.0,44.4437,44.4641,44.4166,44.4369,130500.0
2013-06-26 14:45:00,65.49,65.53,65.43,65.53,116600.0,44.4369,44.4641,44.3962,44.4641,116600.0
2013-06-26 14:50:00,65.52,65.54,65.49,65.51,59500.0,44.4573,44.4708,44.4369,44.4505,59500.0
2013-06-26 14:55:00,65.51,65.61,65.51,65.54,139300.0,44.4505,44.5183,44.4505,44.4708,139300.0
2013-06-26 15:00:00,65.54,65.69,65.54,65.57,202400.0,44.4708,44.5726,44.4708,44.4912,202400.0
2013-06-26 15:05:00,65.57,65.65,65.55,65.55,91500.0,44.4912,44.5455,44.4776,44.4776,91500.0
2013-06-26 15:10:00,65.54,65.57,65.46,65.47,458100.0,44.4708,44.4912,44.4166,44.4234,458100.0
2013-06-26 15:15:00,65.47,65.54,65.47,65.54,138500.0,44.4234,44.4708,44.4234,44.4708,138500.0
2013-06-26 15:20:00,65.54,65.63,65.5,65.58,211300.0,44.4708,44.5319,44.4437,44.498,211300.0
2013-06-26 15:25:00,65.57,65.61,65.53,65.59,110300.0,44.4912,44.5183,44.4641,44.5048,110300.0
2013-06-26 15:30:00,65.6,65.62,65.5,65.53,110900.0,44.5116,44.5251,44.4437,44.4641,110900.0
2013-06-26 15:35:00,65.53,65.55,65.45,65.51,96200.0,44.4641,44.4776,44.4098,44.4505,96200.0
2013-06-26 15:40:00,65.51,65.54,65.4,65.43,160400.0,44.4505,44.4708,44.3759,44.3962,160400.0
2013-06-26 15:45:00,65.42,65.53,65.38,65.53,162500.0,44.3894,44.4641,44.3623,44.4641,162500.0
2013-06-26 15:50:00,65.52,65.56,65.5,65.55,291400.0,44.4573,44.4844,44.4437,44.4776,291400.0
2013-06-26 15:55:00,65.54,65.55,65.46,65.51,417200.0,44.4708,44.4776,44.4166,44.4505,417200.0
2013-06-27 09:30:00,66.01,66.18,65.85,66.14,318500.0,44.7898,44.9051,44.6812,44.878,318500.0
2013-06-27 09:35:00,66.14,66.18,66.02,66.06,170900.0,44.878,44.9051,44.7965,44.8237,170900.0
2013-06-27 09:40:00,66.07,66.26,66.05,66.19,458800.0,44.8305,44.9594,44.8169,44.9119,458800.0
2013-06-27 09:45:00,66.19,66.35,66.17,66.34,412600.0,44.9119,45.0205,44.8983,45.0137,412600.0
2013-06-27 09:50:00,66.34,66.48,66.24,66.48,283100.0,45.0137,45.1087,44.9458,45.1087,283100.0
2013-06-27 09:55:00,66.47,66.54,66.27,66.27,293600.0,45.1019,45.1494,44.9662,44.9662,293600.0
2013-06-27 10:00:00,66.27,66.33,66.12,66.12,190100.0,44.9662,45.0069,44.8644,44.8644,190100.0
2013-06-27 10:05:00,66.12,66.28,66.09,66.27,427200.0,44.8644,44.973,44.844,44.9662,427200.0
2013-06-27 10:10:00,66.27,66.42,66.24,66.41,84700.0,44.9662,45.068,44.9458,45.0612,84700.0
2013-06-27 10:15:00,66.41,66.45,66.31,66.36,240400.0,45.0612,45.0883,44.9933,45.0272,240400.0
2013-06-27 10:20:00,66.36,66.45,66.3,66.31,167700.0,45.0272,45.0883,44.9865,44.9933,167700.0
2013-06-27 10:25:00,66.31,66.39,66.23,66.31,190900.0,44.9933,45.0476,44.939,44.9933,190900.0
2013-06-27 10:30:00,66.31,66.43,66.3,66.41,107200.0,44.9933,45.0747,44.9865,45.0612,107200.0
2013-06-27 10:35:00,66.4,66.53,66.39,66.5,120800.0,45.0544,45.1426,45.0476,45.1222,120800.0
2013-06-27 10:40:00,66.5,66.51,66.38,66.48,159900.0,45.1222,45.129,45.0408,45.1087,159900.0
2013-06-27 10:45:00,66.49,66.58,66.36,66.38,185000.0,45.1155,45.1765,45.0272,45.0408,185000.0
2013-06-27 10:50:00,66.38,66.53,66.38,66.53,202800.0,45.0408,45.1426,45.0408,45.1426,202800.0
2013-06-27 10:55:00,66.53,66.59,66.36,66.43,150700.0,45.1426,45.1833,45.0272,45.0747,150700.0
2013-06-27 11:00:00,66.42,66.64,66.35,66.63,101800.0,45.068,45.2172,45.0205,45.2104,101800.0
2013-06-27 11:05:00,66.64,66.65,66.4,66.4,88800.0,45.2172,45.224,45.0544,45.0544,88800.0
2013-06-27 11:10:00,66.41,66.42,66.33,66.38,168600.0,45.0612,45.068,45.0069,45.0408,168600.0
2013-06-27 11:15:00,66.39,66.57,66.38,66.52,201800.0,45.0476,45.1697,45.0408,45.1358,201800.0
2013-06-27 11:20:00,66.51,66.54,66.38,66.48,123500.0,45.129,45.1494,45.0408,45.1087,123500.0
2013-06-27 11:25:00,66.47,66.51,66.38,66.42,123300.0,45.1019,45.129,45.0408,45.068,123300.0
2013-06-27 11:30:00,66.42,66.56,66.41,66.43,109200.0,45.068,45.1629,45.0612,45.0747,109200.0
2013-06-27 11:35:00,66.44,66.48,66.38,66.48,58300.0,45.0815,45.1087,45.0408,45.1087,58300.0
2013-06-27 11:40:00,66.48,66.58,66.47,66.56,88500.0,45.1087,45.1765,45.1019,45.1629,88500.0
2013-06-27 11:45:00,66.54,66.62,66.52,66.59,99200.0,45.1494,45.2037,45.1358,45.1833,99200.0
2013-06-27 11:50:00,66.59,66.64,66.56,66.6,111300.0,45.1833,45.2172,45.1629,45.1901,111300.0
2013-06-27 11:55:00,66.61,66.61,66.5,66.56,106200.0,45.1969,45.1969,45.1222,45.1629,106200.0
2013-06-27 12:00:00,66.56,66.57,66.33,66.36,71900.0,45.1629,45.1697,45.0069,45.0272,71900.0
2013-06-27 12:05:00,66.36,66.41,66.24,66.25,227500.0,45.0272,45.0612,44.9458,44.9526,227500.0
2013-06-27 12:10:00,66.25,66.29,66.24,66.28,204200.0,44.9526,44.9797,44.9458,44.973,204200.0
2013-06-27 12:15:00,66.28,66.36,66.28,66.33,66700.0,44.973,45.0272,44.973,45.0069,66700.0
2013-06-27 12:20:00,66.34,66.36,66.26,66.36,165800.0,45.0137,45.0272,44.9594,45.0272,165800.0
2013-06-27 12:25:00,66.36,66.43,66.34,66.42,315900.0,45.0272,45.0747,45.0137,45.068,315900.0
2013-06-27 12:30:00,66.42,66.44,66.34,66.36,84100.0,45.068,45.0815,45.0137,45.0272,84100.0
2013-06-27 12:35:00,66.36,66.45,66.35,66.43,63600.0,45.0272,45.0883,45.0205,45.0747,63600.0
2013-06-27 12:40:00,66.44,66.48,66.39,66.44,85700.0,45.0815,45.1087,45.0476,45.0815,85700.0
2013-06-27 12:45:00,66.44,66.51,66.43,66.47,265100.0,45.0815,45.129,45.0747,45.1019,265100.0
2013-06-27 12:50:00,66.46,66.49,66.46,66.47,35200.0,45.0951,45.1155,45.0951,45.1019,35200.0
2013-06-27 12:55:00,66.47,66.51,66.45,66.5,58500.0,45.1019,45.129,45.0883,45.1222,58500.0
2013-06-27 13:00:00,66.49,66.59,66.47,66.54,121300.0,45.1155,45.1833,45.1019,45.1494,121300.0
2013-06-27 13:05:00,66.54,66.54,66.48,66.52,79100.0,45.1494,45.1494,45.1087,45.1358,79100.0
2013-06-27 13:10:00,66.52,66.61,66.51,66.57,117300.0,45.1358,45.1969,45.129,45.1697,117300.0
2013-06-27 13:15:00,66.56,66.66,66.54,66.66,167500.0,45.1629,45.2308,45.1494,45.2308,167500.0
2013-06-27 13:20:00,66.65,66.71,66.61,66.69,185300.0,45.224,45.2647,45.1969,45.2512,185300.0
2013-06-27 13:25:00,66.69,66.75,66.68,66.71,180300.0,45.2512,45.2919,45.2444,45.2647,180300.0
2013-06-27 13:30:00,66.72,66.82,66.71,66.81,154400.0,45.2715,45.3394,45.2647,45.3326,154400.0
2013-06-27 13:35:00,66.81,66.84,66.68,66.74,145500.0,45.3326,45.3529,45.2444,45.2851,145500.0
2013-06-27 13:40:00,66.74,66.75,66.67,66.67,57900.0,45.2851,45.2919,45.2376,45.2376,57900.0
2013-06-27 13:45:00,66.67,66.74,66.67,66.7,116800.0,45.2376,45.2851,45.2376,45.2579,116800.0
2013-06-27 13:50:00,66.72,66.73,66.65,66.7,105900.0,45.2715,45.2783,45.224,45.2579,105900.0
2013-06-27 13:55:00,66.7,66.73,66.59,66.61,141900.0,45.2579,45.2783,45.1833,45.1969,141900.0
2013-06-27 14:00:00,66.63,66.67,66.6,66.65,270800.0,45.2104,45.2376,45.1901,45.224,270800.0
2013-06-27 14:05:00,66.66,66.7,66.61,66.68,108300.0,45.2308,45.2579,45.1969,45.2444,108300.0
2013-06-27 14:10:00,66.69,66.79,66.66,66.76,384800.0,45.2512,45.319,45.2308,45.2987,384800.0
2013-06-27 14:15:00,66.76,66.78,66.71,66.74,269300.0,45.2987,45.3122,45.2647,45.2851,269300.0
2013-06-27 14:20:00,66.75,66.77,66.63,66.63,106700.0,45.2919,45.3054,45.2104,45.2104,106700.0
2013-06-27 14:25:00,66.62,66.67,66.6,66.66,76900.0,45.2037,45.2376,45.1901,45.2308,76900.0
2013-06-27 14:30:00,66.67,66.73,66.65,66.65,78900.0,45.2376,45.2783,45.224,45.224,78900.0
2013-06-27 14:35:00,66.64,66.65,66.59,66.63,79600.0,45.2172,45.224,45.1833,45.2104,79600.0
2013-06-27 14:40:00,66.63,66.68,66.59,66.6,109700.0,45.2104,45.2444,45.1833,45.1901,109700.0
2013-06-27 14:45:00,66.6,66.62,66.55,66.59,81300.0,45.1901,45.2037,45.1562,45.1833,81300.0
2013-06-27 14:50:00,66.59,66.64,66.58,66.59,69500.0,45.1833,45.2172,45.1765,45.1833,69500.0
2013-06-27 14:55:00,66.6,66.63,66.57,66.63,90800.0,45.1901,45.2104,45.1697,45.2104,90800.0
2013-06-27 15:00:00,66.64,66.64,66.56,66.59,76100.0,45.2172,45.2172,45.1629,45.1833,76100.0
2013-06-27 15:05:00,66.6,66.63,66.57,66.6,224400.0,45.1901,45.2104,45.1697,45.1901,224400.0
2013-06-27 15:10:00,66.59,66.64,66.58,66.63,99700.0,45.1833,45.2172,45.1765,45.2104,99700.0
2013-06-27 15:15:00,66.64,66.69,66.62,66.67,183700.0,45.2172,45.2512,45.2037,45.2376,183700.0
2013-06-27 15:20:00,66.67,66.68,66.63,66.67,157600.0,45.2376,45.2444,45.2104,45.2376,157600.0
2013-06-27 15:25:00,66.67,66.73,66.66,66.71,130300.0,45.2376,45.2783,45.2308,45.2647,130300.0
2013-06-27 15:30:00,66.71,66.74,66.63,66.63,125700.0,45.2647,45.2851,45.2104,45.2104,125700.0
2013-06-27 15:35:00,66.63,66.66,66.59,66.63,137100.0,45.2104,45.2308,45.1833,45.2104,137100.0
2013-06-27 15:40:00,66.63,66.69,66.61,66.65,199500.0,45.2104,45.2512,45.1969,45.224,199500.0
2013-06-27 15:45:00,66.66,66.73,66.65,66.68,230100.0,45.2308,45.2783,45.224,45.2444,230100.0
2013-06-27 15:50:00,66.67,66.75,66.66,66.75,368000.0,45.2376,45.2919,45.2308,45.2919,368000.0
2013-06-27 15:55:00,66.75,66.75,66.69,66.73,799300.0,45.2919,45.2919,45.2512,45.2783,799300.0
2013-06-28 09:30:00,66.45,66.64,66.29,66.33,225100.0,45.0883,45.2172,44.9797,45.0069,225100.0
2013-06-28 09:35:00,66.34,66.72,66.3,66.67,268200.0,45.0137,45.2715,44.9865,45.2376,268200.0
2013-06-28 09:40:00,66.69,66.72,66.49,66.68,134800.0,45.2512,45.2715,45.1155,45.2444,134800.0
2013-06-28 09:45:00,66.65,66.7,66.56,66.65,185700.0,45.224,45.2579,45.1629,45.224,185700.0
2013-06-28 09:50:00,66.64,66.65,66.44,66.5,205000.0,45.2172,45.224,45.0815,45.1222,205000.0
2013-06-28 09:55:00,66.54,66.6,66.09,66.1,502000.0,45.1494,45.1901,44.844,44.8508,502000.0
2013-06-28 10:00:00,66.11,66.35,66.05,66.18,284100.0,44.8576,45.0205,44.8169,44.9051,284100.0
2013-06-28 10:05:00,66.19,66.19,65.92,66.15,625900.0,44.9119,44.9119,44.7287,44.8848,625900.0
2013-06-28 10:10:00,66.13,66.24,66.02,66.24,147600.0,44.8712,44.9458,44.7965,44.9458,147600.0
2013-06-28 10:15:00,66.24,66.42,66.23,66.4,122500.0,44.9458,45.068,44.939,45.0544,122500.0
2013-06-28 10:20:00,66.4,66.53,66.35,66.51,189600.0,45.0544,45.1426,45.0205,45.129,189600.0
2013-06-28 10:25:00,66.51,66.54,66.43,66.49,131600.0,45.129,45.1494,45.0747,45.1155,131600.0
2013-06-28 10:30:00,66.5,66.54,66.43,66.43,71700.0,45.1222,45.1494,45.0747,45.0747,71700.0
2013-06-28 10:35:00,66.44,66.57,66.43,66.48,96400.0,45.0815,45.1697,45.0747,45.1087,96400.0
2013-06-28 10:40:00,66.48,66.55,66.47,66.52,108200.0,45.1087,45.1562,45.1019,45.1358,108200.0
2013-06-28 10:45:00,66.52,66.53,66.38,66.39,94500.0,45.1358,45.1426,45.0408,45.0476,94500.0
2013-06-28 10:50:00,66.39,66.44,66.37,66.41,66400.0,45.0476,45.0815,45.034,45.0612,66400.0
2013-06-28 10:55:00,66.41,66.51,66.35,66.48,147200.0,45.0612,45.129,45.0205,45.1087,147200.0
2013-06-28 11:00:00,66.48,66.62,66.47,66.6,87700.0,45.1087,45.2037,45.1019,45.1901,87700.0
2013-06-28 11:05:00,66.6,66.73,66.6,66.68,104000.0,45.1901,45.2783,45.1901,45.2444,104000.0
2013-06-28 11:10:00,66.69,66.77,66.68,66.76,166100.0,45.2512,45.3054,45.2444,45.2987,166100.0
2013-06-28 11:15:00,66.76,66.79,66.67,66.69,234100.0,45.2987,45.319,45.2376,45.2512,234100.0
2013-06-28 11:20:00,66.68,66.69,66.64,66.67,150700.0,45.2444,45.2512,45.2172,45.2376,150700.0
2013-06-28 11:25:00,66.67,66.67,66.57,66.58,99900.0,45.2376,45.2376,45.1697,45.1765,99900.0
2013-06-28 11:30:00,66.58,66.65,66.53,66.53,69300.0,45.1765,45.224,45.1426,45.1426,69300.0
2013-06-28 11:35:00,66.52,66.66,66.51,66.66,146800.0,45.1358,45.2308,45.129,45.2308,146800.0
2013-06-28 11:40:00,66.66,66.72,66.57,66.71,196300.0,45.2308,45.2715,45.1697,45.2647,196300.0
2013-06-28 11:45:00,66.7,66.82,66.66,66.77,76500.0,45.2579,45.3394,45.2308,45.3054,76500.0
2013-06-28 11:50:00,66.77,66.77,66.61,66.64,70200.0,45.3054,45.3054,45.1969,45.2172,70200.0
2013-06-28 11:55:00,66.63,66.68,66.58,66.61,143000.0,45.2104,45.2444,45.1765,45.1969,143000.0
2013-06-28 12:00:00,66.61,66.62,66.53,66.58,68100.0,45.1969,45.2037,45.1426,45.1765,68100.0
2013-06-28 12:05:00,66.59,66.59,66.52,66.55,86900.0,45.1833,45.1833,45.1358,45.1562,86900.0
2013-06-28 12:10:00,66.54,66.65,66.51,66.61,93900.0,45.1494,45.224,45.129,45.1969,93900.0
2013-06-28 12:15:00,66.61,66.61,66.47,66.48,68100.0,45.1969,45.1969,45.1019,45.1087,68100.0
2013-06-28 12:20:00,66.49,66.53,66.43,66.49,56400.0,45.1155,45.1426,45.0747,45.1155,56400.0
2013-06-28 12:25:00,66.49,66.58,66.46,66.56,92000.0,45.1155,45.1765,45.0951,45.1629,92000.0
2013-06-28 12:30:00,66.58,66.58,66.44,66.48,80500.0,45.1765,45.1765,45.0815,45.1087,80500.0
2013-06-28 12:35:00,66.49,66.54,66.47,66.54,49800.0,45.1155,45.1494,45.1019,45.1494,49800.0
2013-06-28 12:40:00,66.54,66.54,66.46,66.5,58400.0,45.1494,45.1494,45.0951,45.1222,58400.0
2013-06-28 12:45:00,66.51,66.58,66.5,66.57,63600.0,45.129,45.1765,45.1222,45.1697,63600.0
2013-06-28 12:50:00,66.56,66.59,66.5,66.56,48700.0,45.1629,45.1833,45.1222,45.1629,48700.0
2013-06-28 12:55:00,66.56,66.58,66.48,66.49,33700.0,45.1629,45.1765,45.1087,45.1155,33700.0
2013-06-28 13:00:00,66.49,66.5,66.45,66.49,18500.0,45.1155,45.1222,45.0883,45.1155,18500.0
2013-06-28 13:05:00,66.49,66.58,66.49,66.57,47600.0,45.1155,45.1765,45.1155,45.1697,47600.0
2013-06-28 13:10:00,66.58,66.67,66.55,66.64,63600.0,45.1765,45.2376,45.1562,45.2172,63600.0
2013-06-28 13:15:00,66.63,66.69,66.62,66.63,72400.0,45.2104,45.2512,45.2037,45.2104,72400.0
2013-06-28 13:20:00,66.64,66.7,66.61,66.7,46600.0,45.2172,45.2579,45.1969,45.2579,46600.0
2013-06-28 13:25:00,66.7,66.73,66.61,66.66,81700.0,45.2579,45.2783,45.1969,45.2308,81700.0
2013-06-28 13:30:00,66.66,66.68,66.61,66.68,57800.0,45.2308,45.2444,45.1969,45.2444,57800.0
2013-06-28 13:35:00,66.69,66.76,66.69,66.69,64700.0,45.2512,45.2987,45.2512,45.2512,64700.0
2013-06-28 13:40:00,66.69,66.73,66.64,66.69,44900.0,45.2512,45.2783,45.2172,45.2512,44900.0
2013-06-28 13:45:00,66.69,66.72,66.66,66.7,56700.0,45.2512,45.2715,45.2308,45.2579,56700.0
2013-06-28 13:50:00,66.69,66.76,66.69,66.73,39200.0,45.2512,45.2987,45.2512,45.2783,39200.0
2013-06-28 13:55:00,66.73,66.76,66.68,66.71,71200.0,45.2783,45.2987,45.2444,45.2647,71200.0
2013-06-28 14:00:00,66.71,66.79,66.71,66.79,42800.0,45.2647,45.319,45.2647,45.319,42800.0
2013-06-28 14:05:00,66.79,66.87,66.77,66.85,86000.0,45.319,45.3733,45.3054,45.3597,86000.0
2013-06-28 14:10:00,66.85,66.89,66.8,66.8,67700.0,45.3597,45.3869,45.3258,45.3258,67700.0
2013-06-28 14:15:00,66.81,66.81,66.76,66.78,54100.0,45.3326,45.3326,45.2987,45.3122,54100.0
2013-06-28 14:20:00,66.78,66.78,66.64,66.69,134800.0,45.3122,45.3122,45.2172,45.2512,134800.0
2013-06-28 14:25:00,66.69,66.81,66.69,66.77,86100.0,45.2512,45.3326,45.2512,45.3054,86100.0
2013-06-28 14:30:00,66.78,66.87,66.78,66.78,89700.0,45.3122,45.3733,45.3122,45.3122,89700.0
2013-06-28 14:35:00,66.78,66.85,66.78,66.78,65800.0,45.3122,45.3597,45.3122,45.3122,65800.0
2013-06-28 14:40:00,66.78,66.8,66.68,66.74,87000.0,45.3122,45.3258,45.2444,45.2851,87000.0
2013-06-28 14:45:00,66.74,66.78,66.73,66.77,96800.0,45.2851,45.3122,45.2783,45.3054,96800.0
2013-06-28 14:50:00,66.77,66.81,66.75,66.79,79900.0,45.3054,45.3326,45.2919,45.319,79900.0
2013-06-28 14:55:00,66.79,66.8,66.72,66.8,135800.0,45.319,45.3258,45.2715,45.3258,135800.0
2013-06-28 15:00:00,66.8,66.81,66.65,66.65,116700.0,45.3258,45.3326,45.224,45.224,116700.0
2013-06-28 15:05:00,66.64,66.66,66.56,66.59,110100.0,45.2172,45.2308,45.1629,45.1833,110100.0
2013-06-28 15:10:00,66.6,66.62,66.54,66.6,96300.0,45.1901,45.2037,45.1494,45.1901,96300.0
2013-06-28 15:15:00,66.59,66.65,66.59,66.64,77300.0,45.1833,45.224,45.1833,45.2172,77300.0
2013-06-28 15:20:00,66.64,66.65,66.56,66.63,112200.0,45.2172,45.224,45.1629,45.2104,112200.0
2013-06-28 15:25:00,66.64,66.66,66.59,66.64,105800.0,45.2172,45.2308,45.1833,45.2172,105800.0
2013-06-28 15:30:00,66.64,66.7,66.62,66.65,161100.0,45.2172,45.2579,45.2037,45.224,161100.0
2013-06-28 15:35:00,66.65,66.72,66.64,66.72,224000.0,45.224,45.2715,45.2172,45.2715,224000.0
2013-06-28 15:40:00,66.72,66.74,66.66,66.66,243500.0,45.2715,45.2851,45.2308,45.2308,243500.0
2013-06-28 15:45:00,66.66,66.7,66.61,66.66,462000.0,45.2308,45.2579,45.1969,45.2308,462000.0
2013-06-28 15:50:00,66.65,66.73,66.64,66.7,655300.0,45.224,45.2783,45.2172,45.2579,655300.0
2013-06-28 15:55:00,66.69,66.7,66.43,66.43,933700.0,45.2512,45.2579,45.0747,45.0747,933700.0
2013-07-01 09:30:00,66.57,67.02,66.56,66.85,164800.0,45.1697,45.4751,45.1629,45.3597,164800.0
2013-07-01 09:35:00,66.87,67.04,66.62,66.64,74100.0,45.3733,45.4886,45.2037,45.2172,74100.0
2013-07-01 09:40:00,66.66,66.73,66.43,66.56,154100.0,45.2308,45.2783,45.0747,45.1629,154100.0
2013-07-01 09:45:00,66.56,66.69,66.5,66.65,154200.0,45.1629,45.2512,45.1222,45.224,154200.0
2013-07-01 09:50:00,66.69,66.77,66.52,66.53,206700.0,45.2512,45.3054,45.1358,45.1426,206700.0
2013-07-01 09:55:00,66.53,66.53,66.26,66.37,124900.0,45.1426,45.1426,44.9594,45.034,124900.0
2013-07-01 10:00:00,66.35,66.68,66.35,66.61,245000.0,45.0205,45.2444,45.0205,45.1969,245000.0
2013-07-01 10:05:00,66.61,66.79,66.6,66.74,250600.0,45.1969,45.319,45.1901,45.2851,250600.0
2013-07-01 10:10:00,66.74,66.78,66.62,66.74,115700.0,45.2851,45.3122,45.2037,45.2851,115700.0
2013-07-01 10:15:00,66.74,66.76,66.47,66.53,121700.0,45.2851,45.2987,45.1019,45.1426,121700.0
2013-07-01 10:20:00,66.54,66.54,66.37,66.38,116900.0,45.1494,45.1494,45.034,45.0408,116900.0
2013-07-01 10:25:00,66.38,66.43,66.13,66.24,207300.0,45.0408,45.0747,44.8712,44.9458,207300.0
2013-07-01 10:30:00,66.26,66.47,66.26,66.41,257400.0,44.9594,45.1019,44.9594,45.0612,257400.0
2013-07-01 10:35:00,66.42,66.5,66.37,66.48,345800.0,45.068,45.1222,45.034,45.1087,345800.0
2013-07-01 10:40:00,66.49,66.55,66.44,66.54,101100.0,45.1155,45.1562,45.0815,45.1494,101100.0
2013-07-01 10:45:00,66.54,66.56,66.45,66.45,80000.0,45.1494,45.1629,45.0883,45.0883,80000.0
2013-07-01 10:50:00,66.45,66.47,66.37,66.38,77900.0,45.0883,45.1019,45.034,45.0408,77900.0
2013-07-01 10:55:00,66.38,66.46,66.31,66.33,149200.0,45.0408,45.0951,44.9933,45.0069,149200.0
2013-07-01 11:00:00,66.33,66.48,66.3,66.46,79700.0,45.0069,45.1087,44.9865,45.0951,79700.0
2013-07-01 11:05:00,66.46,66.72,66.45,66.72,44100.0,45.0951,45.2715,45.0883,45.2715,44100.0
2013-07-01 11:10:00,66.72,66.74,66.55,66.61,52800.0,45.2715,45.2851,45.1562,45.1969,52800.0
2013-07-01 11:15:00,66.61,66.77,66.59,66.73,52900.0,45.1969,45.3054,45.1833,45.2783,52900.0
2013-07-01 11:20:00,66.73,66.73,66.55,66.62,26200.0,45.2783,45.2783,45.1562,45.2037,26200.0
2013-07-01 11:25:00,66.61,66.65,66.58,66.6,75100.0,45.1969,45.224,45.1765,45.1901,75100.0
2013-07-01 11:30:00,66.6,66.67,66.6,66.65,32000.0,45.1901,45.2376,45.1901,45.224,32000.0
2013-07-01 11:35:00,66.66,66.66,66.43,66.43,70100.0,45.2308,45.2308,45.0747,45.0747,70100.0
2013-07-01 11:40:00,66.44,66.45,66.36,66.39,74800.0,45.0815,45.0883,45.0272,45.0476,74800.0
2013-07-01 11:45:00,66.39,66.42,66.35,66.4,169500.0,45.0476,45.068,45.0205,45.0544,169500.0
2013-07-01 11:50:00,66.41,66.53,66.4,66.5,44000.0,45.0612,45.1426,45.0544,45.1222,44000.0
2013-07-01 11:55:00,66.51,66.65,66.51,66.65,16300.0,45.129,45.224,45.129,45.224,16300.0
2013-07-01 12:00:00,66.65,66.65,66.56,66.57,21800.0,45.224,45.224,45.1629,45.1697,21800.0
2013-07-01 12:05:00,66.57,66.57,66.39,66.45,50300.0,45.1697,45.1697,45.0476,45.0883,50300.0
2013-07-01 12:10:00,66.46,66.54,66.46,66.49,75200.0,45.0951,45.1494,45.0951,45.1155,75200.0
2013-07-01 12:15:00,66.49,66.55,66.46,66.46,85000.0,45.1155,45.1562,45.0951,45.0951,85000.0
2013-07-01 12:20:00,66.44,66.48,66.35,66.35,42500.0,45.0815,45.1087,45.0205,45.0205,42500.0
2013-07-01 12:25:00,66.35,66.37,66.28,66.29,89500.0,45.0205,45.034,44.973,44.9797,89500.0
2013-07-01 12:30:00,66.3,66.41,66.25,66.4,139800.0,44.9865,45.0612,44.9526,45.0544,139800.0
2013-07-01 12:35:00,66.41,66.46,66.4,66.44,46800.0,45.0612,45.0951,45.0544,45.0815,46800.0
2013-07-01 12:40:00,66.43,66.45,66.34,66.35,25800.0,45.0747,45.0883,45.0137,45.0205,25800.0
2013-07-01 12:45:00,66.34,66.41,66.28,66.38,65200.0,45.0137,45.0612,44.973,45.0408,65200.0
2013-07-01 12:50:00,66.38,66.43,66.37,66.41,68500.0,45.0408,45.0747,45.034,45.0612,68500.0
2013-07-01 12:55:00,66.41,66.41,66.34,66.35,52400.0,45.0612,45.0612,45.0137,45.0205,52400.0
2013-07-01 13:00:00,66.34,66.36,66.28,66.36,32300.0,45.0137,45.0272,44.973,45.0272,32300.0
2013-07-01 13:05:00,66.36,66.44,66.32,66.32,99700.0,45.0272,45.0815,45.0001,45.0001,99700.0
2013-07-01 13:10:00,66.32,66.39,66.31,66.32,100900.0,45.0001,45.0476,44.9933,45.0001,100900.0
2013-07-01 13:15:00,66.32,66.36,66.26,66.26,68100.0,45.0001,45.0272,44.9594,44.9594,68100.0
2013-07-01 13:20:00,66.27,66.27,66.2,66.2,118500.0,44.9662,44.9662,44.9187,44.9187,118500.0
2013-07-01 13:25:00,66.21,66.23,66.13,66.15,104800.0,44.9255,44.939,44.8712,44.8848,104800.0
2013-07-01 13:30:00,66.15,66.2,66.14,66.2,262100.0,44.8848,44.9187,44.878,44.9187,262100.0
2013-07-01 13:35:00,66.19,66.22,66.15,66.15,251100.0,44.9119,44.9322,44.8848,44.8848,251100.0
2013-07-01 13:40:00,66.15,66.27,66.15,66.2,223300.0,44.8848,44.9662,44.8848,44.9187,223300.0
2013-07-01 13:45:00,66.2,66.24,66.19,66.19,155600.0,44.9187,44.9458,44.9119,44.9119,155600.0
2013-07-01 13:50:00,66.18,66.25,66.12,66.24,223200.0,44.9051,44.9526,44.8644,44.9458,223200.0
2013-07-01 13:55:00,66.25,66.27,66.2,66.21,217000.0,44.9526,44.9662,44.9187,44.9255,217000.0
2013-07-01 14:00:00,66.21,66.27,66.2,66.25,127800.0,44.9255,44.9662,44.9187,44.9526,127800.0
2013-07-01 14:05:00,66.24,66.28,66.24,66.24,163400.0,44.9458,44.973,44.9458,44.9458,163400.0
2013-07-01 14:10:00,66.23,66.27,66.16,66.22,187700.0,44.939,44.9662,44.8915,44.9322,187700.0
2013-07-01 14:15:00,66.21,66.23,66.18,66.23,89000.0,44.9255,44.939,44.9051,44.939,89000.0
2013-07-01 14:20:00,66.24,66.24,66.16,66.17,159600.0,44.9458,44.9458,44.8915,44.8983,159600.0
2013-07-01 14:25:00,66.17,66.34,66.16,66.33,184300.0,44.8983,45.0137,44.8915,45.0069,184300.0
2013-07-01 14:30:00,66.33,66.33,66.19,66.19,85800.0,45.0069,45.0069,44.9119,44.9119,85800.0
2013-07-01 14:35:00,66.19,66.26,66.17,66.25,165800.0,44.9119,44.9594,44.8983,44.9526,165800.0
2013-07-01 14:40:00,66.26,66.35,66.25,66.35,205400.0,44.9594,45.0205,44.9526,45.0205,205400.0
2013-07-01 14:45:00,66.35,66.36,66.21,66.21,59400.0,45.0205,45.0272,44.9255,44.9255,59400.0
2013-07-01 14:50:00,66.21,66.24,66.17,66.22,55100.0,44.9255,44.9458,44.8983,44.9322,55100.0
2013-07-01 14:55:00,66.22,66.28,66.21,66.24,56500.0,44.9322,44.973,44.9255,44.9458,56500.0
2013-07-01 15:00:00,66.25,66.3,66.24,66.26,44700.0,44.9526,44.9865,44.9458,44.9594,44700.0
2013-07-01 15:05:00,66.26,66.28,66.21,66.22,55300.0,44.9594,44.973,44.9255,44.9322,55300.0
2013-07-01 15:10:00,66.21,66.25,66.19,66.23,118000.0,44.9255,44.9526,44.9119,44.939,118000.0
2013-07-01 15:15:00,66.23,66.24,66.16,66.17,58600.0,44.939,44.9458,44.8915,44.8983,58600.0
2013-07-01 15:20:00,66.17,66.18,66.06,66.13,166900.0,44.8983,44.9051,44.8237,44.8712,166900.0
2013-07-01 15:25:00,66.13,66.2,66.12,66.14,242600.0,44.8712,44.9187,44.8644,44.878,242600.0
2013-07-01 15:30:00,66.15,66.16,66.09,66.13,276700.0,44.8848,44.8915,44.844,44.8712,276700.0
2013-07-01 15:35:00,66.13,66.17,66.01,66.04,401000.0,44.8712,44.8983,44.7898,44.8101,401000.0
2013-07-01 15:40:00,66.04,66.05,65.95,65.99,394500.0,44.8101,44.8169,44.749,44.7762,394500.0
2013-07-01 15:45:00,66.0,66.18,66.0,66.09,249200.0,44.783,44.9051,44.783,44.844,249200.0
2013-07-01 15:50:00,66.09,66.2,66.07,66.19,207700.0,44.844,44.9187,44.8305,44.9119,207700.0
2013-07-01 15:55:00,66.19,66.21,66.04,66.07,2026200.0,44.9119,44.9255,44.8101,44.8305,2026200.0
2013-07-02 09:30:00,65.98,66.39,65.83,66.36,90900.0,44.7694,45.0476,44.6676,45.0272,90900.0
2013-07-02 09:35:00,66.36,66.5,66.24,66.44,338300.0,45.0272,45.1222,44.9458,45.0815,338300.0
2013-07-02 09:40:00,66.44,66.6,66.35,66.59,163000.0,45.0815,45.1901,45.0205,45.1833,163000.0
2013-07-02 09:45:00,66.59,66.85,66.59,66.74,271800.0,45.1833,45.3597,45.1833,45.2851,271800.0
2013-07-02 09:50:00,66.74,66.86,66.72,66.76,148600.0,45.2851,45.3665,45.2715,45.2987,148600.0
2013-07-02 09:55:00,66.76,66.8,66.68,66.78,109600.0,45.2987,45.3258,45.2444,45.3122,109600.0
2013-07-02 10:00:00,66.8,66.91,66.66,66.79,192400.0,45.3258,45.4004,45.2308,45.319,192400.0
2013-07-02 10:05:00,66.79,66.92,66.76,66.86,113100.0,45.319,45.4072,45.2987,45.3665,113100.0
2013-07-02 10:10:00,66.87,66.87,66.67,66.77,184900.0,45.3733,45.3733,45.2376,45.3054,184900.0
2013-07-02 10:15:00,66.78,66.87,66.74,66.74,204700.0,45.3122,45.3733,45.2851,45.2851,204700.0
2013-07-02 10:20:00,66.76,66.95,66.76,66.91,166400.0,45.2987,45.4276,45.2987,45.4004,166400.0
2013-07-02 10:25:00,66.91,66.92,66.77,66.77,125700.0,45.4004,45.4072,45.3054,45.3054,125700.0
2013-07-02 10:30:00,66.77,66.79,66.64,66.74,140400.0,45.3054,45.319,45.2172,45.2851,140400.0
2013-07-02 10:35:00,66.75,66.82,66.71,66.74,200900.0,45.2919,45.3394,45.2647,45.2851,200900.0
2013-07-02 10:40:00,66.75,66.96,66.75,66.93,180700.0,45.2919,45.4344,45.2919,45.414,180700.0
2013-07-02 10:45:00,66.94,67.0,66.94,66.99,248800.0,45.4208,45.4615,45.4208,45.4547,248800.0
2013-07-02 10:50:00,66.98,67.0,66.88,66.94,94800.0,45.4479,45.4615,45.3801,45.4208,94800.0
2013-07-02 10:55:00,66.94,66.95,66.85,66.9,52100.0,45.4208,45.4276,45.3597,45.3936,52100.0
2013-07-02 11:00:00,66.9,66.94,66.69,66.69,292700.0,45.3936,45.4208,45.2512,45.2512,292700.0
2013-07-02 11:05:00,66.68,66.84,66.67,66.74,108800.0,45.2444,45.3529,45.2376,45.2851,108800.0
2013-07-02 11:10:00,66.74,66.77,66.69,66.76,25600.0,45.2851,45.3054,45.2512,45.2987,25600.0
2013-07-02 11:15:00,66.76,66.83,66.7,66.82,55000.0,45.2987,45.3462,45.2579,45.3394,55000.0
2013-07-02 11:20:00,66.81,66.81,66.72,66.8,86500.0,45.3326,45.3326,45.2715,45.3258,86500.0
2013-07-02 11:25:00,66.79,66.83,66.7,66.77,108500.0,45.319,45.3462,45.2579,45.3054,108500.0
2013-07-02 11:30:00,66.78,66.84,66.73,66.84,93700.0,45.3122,45.3529,45.2783,45.3529,93700.0
2013-07-02 11:35:00,66.84,66.89,66.84,66.89,114400.0,45.3529,45.3869,45.3529,45.3869,114400.0
2013-07-02 11:40:00,66.89,66.9,66.84,66.89,62400.0,45.3869,45.3936,45.3529,45.3869,62400.0
2013-07-02 11:45:00,66.9,66.97,66.88,66.9,63900.0,45.3936,45.4411,45.3801,45.3936,63900.0
2013-07-02 11:50:00,66.91,67.01,66.89,66.98,91500.0,45.4004,45.4683,45.3869,45.4479,91500.0
2013-07-02 11:55:00,66.98,67.0,66.93,66.99,46500.0,45.4479,45.4615,45.414,45.4547,46500.0
2013-07-02 12:00:00,66.99,67.09,66.99,67.09,88900.0,45.4547,45.5226,45.4547,45.5226,88900.0
2013-07-02 12:05:00,67.09,67.1,66.98,66.99,72900.0,45.5226,45.5294,45.4479,45.4547,72900.0
2013-07-02 12:10:00,66.99,67.0,66.89,66.91,46200.0,45.4547,45.4615,45.3869,45.4004,46200.0
2013-07-02 12:15:00,66.92,67.01,66.88,67.0,69600.0,45.4072,45.4683,45.3801,45.4615,69600.0
2013-07-02 12:20:00,67.01,67.05,66.96,67.02,112500.0,45.4683,45.4954,45.4344,45.4751,112500.0
2013-07-02 12:25:00,67.02,67.05,67.0,67.0,42300.0,45.4751,45.4954,45.4615,45.4615,42300.0
2013-07-02 12:30:00,67.0,67.05,66.99,66.99,43400.0,45.4615,45.4954,45.4547,45.4547,43400.0
2013-07-02 12:35:00,66.98,66.99,66.96,66.97,11200.0,45.4479,45.4547,45.4344,45.4411,11200.0
2013-07-02 12:40:00,66.96,66.96,66.83,66.85,23900.0,45.4344,45.4344,45.3462,45.3597,23900.0
2013-07-02 12:45:00,66.84,66.85,66.8,66.85,29400.0,45.3529,45.3597,45.3258,45.3597,29400.0
2013-07-02 12:50:00,66.84,66.85,66.79,66.79,29300.0,45.3529,45.3597,45.319,45.319,29300.0
2013-07-02 12:55:00,66.8,66.9,66.78,66.9,36500.0,45.3258,45.3936,45.3122,45.3936,36500.0
2013-07-02 13:00:00,66.89,66.9,66.87,66.89,19900.0,45.3869,45.3936,45.3733,45.3869,19900.0
2013-07-02 13:05:00,66.89,66.9,66.84,66.84,44700.0,45.3869,45.3936,45.3529,45.3529,44700.0
2013-07-02 13:10:00,66.86,66.86,66.8,66.82,15600.0,45.3665,45.3665,45.3258,45.3394,15600.0
2013-07-02 13:15:00,66.81,66.85,66.76,66.84,29400.0,45.3326,45.3597,45.2987,45.3529,29400.0
2013-07-02 13:20:00,66.84,66.85,66.81,66.82,21800.0,45.3529,45.3597,45.3326,45.3394,21800.0
2013-07-02 13:25:00,66.82,66.84,66.72,66.72,19100.0,45.3394,45.3529,45.2715,45.2715,19100.0
2013-07-02 13:30:00,66.72,66.78,66.71,66.75,43800.0,45.2715,45.3122,45.2647,45.2919,43800.0
2013-07-02 13:35:00,66.76,66.77,66.6,66.61,88300.0,45.2987,45.3054,45.1901,45.1969,88300.0
2013-07-02 13:40:00,66.61,66.62,66.53,66.56,113300.0,45.1969,45.2037,45.1426,45.1629,113300.0
2013-07-02 13:45:00,66.58,66.58,66.43,66.46,293300.0,45.1765,45.1765,45.0747,45.0951,293300.0
2013-07-02 13:50:00,66.46,66.63,66.45,66.63,49800.0,45.0951,45.2104,45.0883,45.2104,49800.0
2013-07-02 13:55:00,66.64,66.69,66.63,66.69,49000.0,45.2172,45.2512,45.2104,45.2512,49000.0
2013-07-02 14:00:00,66.69,66.71,66.63,66.71,38200.0,45.2512,45.2647,45.2104,45.2647,38200.0
2013-07-02 14:05:00,66.7,66.7,66.61,66.64,106200.0,45.2579,45.2579,45.1969,45.2172,106200.0
2013-07-02 14:10:00,66.64,66.67,66.6,66.65,341100.0,45.2172,45.2376,45.1901,45.224,341100.0
2013-07-02 14:15:00,66.67,66.7,66.55,66.55,182800.0,45.2376,45.2579,45.1562,45.1562,182800.0
2013-07-02 14:20:00,66.58,66.58,66.49,66.51,122000.0,45.1765,45.1765,45.1155,45.129,122000.0
2013-07-02 14:25:00,66.51,66.52,66.43,66.49,143000.0,45.129,45.1358,45.0747,45.1155,143000.0
2013-07-02 14:30:00,66.48,66.55,66.48,66.53,95600.0,45.1087,45.1562,45.1087,45.1426,95600.0
2013-07-02 14:35:00,66.53,66.55,66.49,66.5,52500.0,45.1426,45.1562,45.1155,45.1222,52500.0
2013-07-02 14:40:00,66.49,66.49,66.39,66.48,341900.0,45.1155,45.1155,45.0476,45.1087,341900.0
2013-07-02 14:45:00,66.48,66.54,66.43,66.54,61200.0,45.1087,45.1494,45.0747,45.1494,61200.0
2013-07-02 14:50:00,66.54,66.66,66.52,66.65,65200.0,45.1494,45.2308,45.1358,45.224,65200.0
2013-07-02 14:55:00,66.66,66.68,66.64,66.65,115100.0,45.2308,45.2444,45.2172,45.224,115100.0
2013-07-02 15:00:00,66.66,66.68,66.59,66.62,120400.0,45.2308,45.2444,45.1833,45.2037,120400.0
2013-07-02 15:05:00,66.62,66.66,66.56,66.64,128600.0,45.2037,45.2308,45.1629,45.2172,128600.0
2013-07-02 15:10:00,66.64,66.72,66.61,66.72,74200.0,45.2172,45.2715,45.1969,45.2715,74200.0
2013-07-02 15:15:00,66.73,66.82,66.72,66.8,75200.0,45.2783,45.3394,45.2715,45.3258,75200.0
2013-07-02 15:20:00,66.8,66.84,66.69,66.7,209600.0,45.3258,45.3529,45.2512,45.2579,209600.0
2013-07-02 15:25:00,66.69,66.69,66.57,66.57,169500.0,45.2512,45.2512,45.1697,45.1697,169500.0
2013-07-02 15:30:00,66.57,66.59,66.48,66.56,375800.0,45.1697,45.1833,45.1087,45.1629,375800.0
2013-07-02 15:35:00,66.56,66.62,66.52,66.6,176700.0,45.1629,45.2037,45.1358,45.1901,176700.0
2013-07-02 15:40:00,66.59,66.65,66.57,66.64,162200.0,45.1833,45.224,45.1697,45.2172,162200.0
2013-07-02 15:45:00,66.65,66.85,66.65,66.76,422400.0,45.224,45.3597,45.224,45.2987,422400.0
2013-07-02 15:50:00,66.75,66.89,66.74,66.84,401400.0,45.2919,45.3869,45.2851,45.3529,401400.0
2013-07-02 15:55:00,66.84,66.88,66.78,66.85,1345400.0,45.3529,45.3801,45.3122,45.3597,1345400.0
2013-07-03 09:30:00,66.75,67.0,66.28,66.43,210100.0,45.2919,45.4615,44.973,45.0747,210100.0
2013-07-03 09:35:00,66.43,66.47,66.27,66.41,106700.0,45.0747,45.1019,44.9662,45.0612,106700.0
2013-07-03 09:40:00,66.41,66.71,66.41,66.45,188500.0,45.0612,45.2647,45.0612,45.0883,188500.0
2013-07-03 09:45:00,66.46,66.58,66.46,66.55,171900.0,45.0951,45.1765,45.0951,45.1562,171900.0
2013-07-03 09:50:00,66.55,66.71,66.52,66.54,174900.0,45.1562,45.2647,45.1358,45.1494,174900.0
2013-07-03 09:55:00,66.54,66.56,66.22,66.22,225600.0,45.1494,45.1629,44.9322,44.9322,225600.0
2013-07-03 10:00:00,66.19,66.33,66.17,66.21,321000.0,44.9119,45.0069,44.8983,44.9255,321000.0
2013-07-03 10:05:00,66.21,66.23,66.07,66.2,203900.0,44.9255,44.939,44.8305,44.9187,203900.0
2013-07-03 10:10:00,66.2,66.28,66.01,66.26,271100.0,44.9187,44.973,44.7898,44.9594,271100.0
2013-07-03 10:15:00,66.26,66.3,66.01,66.01,109000.0,44.9594,44.9865,44.7898,44.7898,109000.0
2013-07-03 10:20:00,66.02,66.12,65.96,66.12,150500.0,44.7965,44.8644,44.7558,44.8644,150500.0
2013-07-03 10:25:00,66.11,66.2,65.94,66.19,108900.0,44.8576,44.9187,44.7423,44.9119,108900.0
2013-07-03 10:30:00,66.19,66.21,65.99,66.15,98200.0,44.9119,44.9255,44.7762,44.8848,98200.0
2013-07-03 10:35:00,66.15,66.18,65.99,66.0,100900.0,44.8848,44.9051,44.7762,44.783,100900.0
2013-07-03 10:40:00,66.01,66.04,65.89,65.94,122300.0,44.7898,44.8101,44.7083,44.7423,122300.0
2013-07-03 10:45:00,65.94,65.95,65.83,65.92,164500.0,44.7423,44.749,44.6676,44.7287,164500.0
2013-07-03 10:50:00,65.93,66.08,65.83,65.84,192400.0,44.7355,44.8373,44.6676,44.6744,192400.0
2013-07-03 10:55:00,65.84,65.89,65.72,65.72,229200.0,44.6744,44.7083,44.593,44.593,229200.0
2013-07-03 11:00:00,65.72,65.83,65.67,65.78,214500.0,44.593,44.6676,44.5591,44.6337,214500.0
2013-07-03 11:05:00,65.77,65.83,65.71,65.8,56600.0,44.6269,44.6676,44.5862,44.6473,56600.0
2013-07-03 11:10:00,65.81,66.04,65.81,65.99,120300.0,44.6541,44.8101,44.6541,44.7762,120300.0
2013-07-03 11:15:00,65.99,66.08,65.95,66.01,136100.0,44.7762,44.8373,44.749,44.7898,136100.0
2013-07-03 11:20:00,65.99,66.08,65.97,66.0,57600.0,44.7762,44.8373,44.7626,44.783,57600.0
2013-07-03 11:25:00,65.98,65.98,65.85,65.86,77900.0,44.7694,44.7694,44.6812,44.688,77900.0
2013-07-03 11:30:00,65.86,66.04,65.82,66.01,116000.0,44.688,44.8101,44.6608,44.7898,116000.0
2013-07-03 11:35:00,66.01,66.01,65.85,65.97,120200.0,44.7898,44.7898,44.6812,44.7626,120200.0
2013-07-03 11:40:00,65.96,66.1,65.95,66.09,238300.0,44.7558,44.8508,44.749,44.844,238300.0
2013-07-03 11:45:00,66.1,66.12,66.0,66.05,155400.0,44.8508,44.8644,44.783,44.8169,155400.0
2013-07-03 11:50:00,66.05,66.22,66.05,66.2,106500.0,44.8169,44.9322,44.8169,44.9187,106500.0
2013-07-03 11:55:00,66.2,66.36,66.2,66.35,162000.0,44.9187,45.0272,44.9187,45.0205,162000.0
2013-07-03 12:00:00,66.34,66.34,66.16,66.21,110200.0,45.0137,45.0137,44.8915,44.9255,110200.0
2013-07-03 12:05:00,66.21,66.34,66.21,66.26,69100.0,44.9255,45.0137,44.9255,44.9594,69100.0
2013-07-03 12:10:00,66.27,66.3,66.2,66.21,53000.0,44.9662,44.9865,44.9187,44.9255,53000.0
2013-07-03 12:15:00,66.21,66.45,66.21,66.45,134400.0,44.9255,45.0883,44.9255,45.0883,134400.0
2013-07-03 12:20:00,66.44,66.54,66.37,66.38,74000.0,45.0815,45.1494,45.034,45.0408,74000.0
2013-07-03 12:25:00,66.38,66.54,66.38,66.48,146500.0,45.0408,45.1494,45.0408,45.1087,146500.0
2013-07-03 12:30:00,66.49,66.51,66.28,66.28,101400.0,45.1155,45.129,44.973,44.973,101400.0
2013-07-03 12:35:00,66.29,66.37,66.28,66.36,171000.0,44.9797,45.034,44.973,45.0272,171000.0
2013-07-03 12:40:00,66.36,66.36,66.19,66.21,313600.0,45.0272,45.0272,44.9119,44.9255,313600.0
2013-07-03 12:45:00,66.21,66.36,66.13,66.36,387100.0,44.9255,45.0272,44.8712,45.0272,387100.0
2013-07-03 12:50:00,66.36,66.57,66.33,66.44,523000.0,45.0272,45.1697,45.0069,45.0815,523000.0
2013-07-03 12:55:00,66.45,66.55,66.42,66.48,728400.0,45.0883,45.1562,45.068,45.1087,728400.0
2013-07-05 09:30:00,66.36,66.45,65.85,65.91,560800.0,45.0272,45.0883,44.6812,44.7219,560800.0
2013-07-05 09:35:00,65.88,65.9,65.7,65.74,485500.0,44.7015,44.7151,44.5794,44.6066,485500.0
2013-07-05 09:40:00,65.74,65.85,65.58,65.76,312500.0,44.6066,44.6812,44.498,44.6201,312500.0
2013-07-05 09:45:00,65.77,65.81,65.54,65.77,448000.0,44.6269,44.6541,44.4708,44.6269,448000.0
2013-07-05 09:50:00,65.77,65.95,65.77,65.85,207500.0,44.6269,44.749,44.6269,44.6812,207500.0
2013-07-05 09:55:00,65.85,65.86,65.66,65.71,286500.0,44.6812,44.688,44.5523,44.5862,286500.0
2013-07-05 10:00:00,65.7,65.71,65.45,65.51,306200.0,44.5794,44.5862,44.4098,44.4505,306200.0
2013-07-05 10:05:00,65.5,65.54,65.35,65.35,283400.0,44.4437,44.4708,44.3419,44.3419,283400.0
2013-07-05 10:10:00,65.35,65.35,65.18,65.19,431400.0,44.3419,44.3419,44.2266,44.2334,431400.0
2013-07-05 10:15:00,65.19,65.19,64.9,65.05,745800.0,44.2334,44.2334,44.0366,44.1384,745800.0
2013-07-05 10:20:00,65.05,65.07,64.82,64.87,314000.0,44.1384,44.1519,43.9823,44.0162,314000.0
2013-07-05 10:25:00,64.88,64.91,64.81,64.85,434900.0,44.023,44.0434,43.9755,44.0027,434900.0
2013-07-05 10:30:00,64.84,64.9,64.77,64.9,246400.0,43.9959,44.0366,43.9484,44.0366,246400.0
2013-07-05 10:35:00,64.9,64.9,64.62,64.65,295100.0,44.0366,44.0366,43.8466,43.867,295100.0
2013-07-05 10:40:00,64.65,64.94,64.64,64.93,1014400.0,43.867,44.0637,43.8602,44.0569,1014400.0
2013-07-05 10:45:00,64.92,65.08,64.88,65.03,575900.0,44.0502,44.1587,44.023,44.1248,575900.0
2013-07-05 10:50:00,65.04,65.04,64.87,64.96,174600.0,44.1316,44.1316,44.0162,44.0773,174600.0
2013-07-05 10:55:00,64.95,65.0,64.88,64.9,564600.0,44.0705,44.1044,44.023,44.0366,564600.0
2013-07-05 11:00:00,64.91,64.99,64.88,64.95,247800.0,44.0434,44.0977,44.023,44.0705,247800.0
2013-07-05 11:05:00,64.95,65.02,64.89,64.99,138800.0,44.0705,44.118,44.0298,44.0977,138800.0
2013-07-05 11:10:00,65.01,65.05,64.93,64.95,335700.0,44.1112,44.1384,44.0569,44.0705,335700.0
2013-07-05 11:15:00,64.95,64.96,64.82,64.95,213100.0,44.0705,44.0773,43.9823,44.0705,213100.0
2013-07-05 11:20:00,64.95,64.98,64.92,64.94,140800.0,44.0705,44.0909,44.0502,44.0637,140800.0
2013-07-05 11:25:00,64.94,64.95,64.83,64.83,236000.0,44.0637,44.0705,43.9891,43.9891,236000.0
2013-07-05 11:30:00,64.83,64.83,64.66,64.66,213200.0,43.9891,43.9891,43.8737,43.8737,213200.0
2013-07-05 11:35:00,64.66,64.86,64.66,64.82,218900.0,43.8737,44.0094,43.8737,43.9823,218900.0
2013-07-05 11:40:00,64.82,64.82,64.77,64.82,145600.0,43.9823,43.9823,43.9484,43.9823,145600.0
2013-07-05 11:45:00,64.81,64.82,64.76,64.77,195600.0,43.9755,43.9823,43.9416,43.9484,195600.0
2013-07-05 11:50:00,64.76,64.77,64.73,64.73,44100.0,43.9416,43.9484,43.9212,43.9212,44100.0
2013-07-05 11:55:00,64.72,65.03,64.72,65.02,151100.0,43.9145,44.1248,43.9145,44.118,151100.0
2013-07-05 12:00:00,65.02,65.16,65.02,65.15,95400.0,44.118,44.213,44.118,44.2062,95400.0
2013-07-05 12:05:00,65.16,65.18,65.01,65.01,106400.0,44.213,44.2266,44.1112,44.1112,106400.0
2013-07-05 12:10:00,65.02,65.07,64.99,65.05,52100.0,44.118,44.1519,44.0977,44.1384,52100.0
2013-07-05 12:15:00,65.05,65.26,65.05,65.19,172700.0,44.1384,44.2809,44.1384,44.2334,172700.0
2013-07-05 12:20:00,65.19,65.21,65.08,65.09,97000.0,44.2334,44.2469,44.1587,44.1655,97000.0
2013-07-05 12:25:00,65.08,65.09,65.0,65.0,57600.0,44.1587,44.1655,44.1044,44.1044,57600.0
2013-07-05 12:30:00,65.01,65.22,65.01,65.21,70900.0,44.1112,44.2537,44.1112,44.2469,70900.0
2013-07-05 12:35:00,65.2,65.27,65.02,65.03,108500.0,44.2401,44.2876,44.118,44.1248,108500.0
2013-07-05 12:40:00,65.03,65.22,65.01,65.22,58400.0,44.1248,44.2537,44.1112,44.2537,58400.0
2013-07-05 12:45:00,65.2,65.29,65.2,65.26,47900.0,44.2401,44.3012,44.2401,44.2809,47900.0
2013-07-05 12:50:00,65.26,65.34,65.21,65.22,132100.0,44.2809,44.3351,44.2469,44.2537,132100.0
2013-07-05 12:55:00,65.22,65.31,65.22,65.31,41700.0,44.2537,44.3148,44.2537,44.3148,41700.0
2013-07-05 13:00:00,65.3,65.33,65.2,65.2,41400.0,44.308,44.3284,44.2401,44.2401,41400.0
2013-07-05 13:05:00,65.2,65.38,65.18,65.36,72400.0,44.2401,44.3623,44.2266,44.3487,72400.0
2013-07-05 13:10:00,65.36,65.52,65.35,65.49,103700.0,44.3487,44.4573,44.3419,44.4369,103700.0
2013-07-05 13:15:00,65.49,65.49,65.36,65.36,88100.0,44.4369,44.4369,44.3487,44.3487,88100.0
2013-07-05 13:20:00,65.35,65.39,65.32,65.39,52700.0,44.3419,44.3691,44.3216,44.3691,52700.0
2013-07-05 13:25:00,65.39,65.52,65.39,65.48,55100.0,44.3691,44.4573,44.3691,44.4301,55100.0
2013-07-05 13:30:00,65.48,65.56,65.48,65.53,76800.0,44.4301,44.4844,44.4301,44.4641,76800.0
2013-07-05 13:35:00,65.53,65.57,65.42,65.43,132200.0,44.4641,44.4912,44.3894,44.3962,132200.0
2013-07-05 13:40:00,65.43,65.53,65.41,65.52,50200.0,44.3962,44.4641,44.3826,44.4573,50200.0
2013-07-05 13:45:00,65.51,65.53,65.48,65.51,58600.0,44.4505,44.4641,44.4301,44.4505,58600.0
2013-07-05 13:50:00,65.51,65.52,65.47,65.49,78400.0,44.4505,44.4573,44.4234,44.4369,78400.0
2013-07-05 13:55:00,65.49,65.53,65.48,65.5,40200.0,44.4369,44.4641,44.4301,44.4437,40200.0
2013-07-05 14:00:00,65.5,65.52,65.46,65.48,64400.0,44.4437,44.4573,44.4166,44.4301,64400.0
2013-07-05 14:05:00,65.48,65.53,65.42,65.52,65800.0,44.4301,44.4641,44.3894,44.4573,65800.0
2013-07-05 14:10:00,65.54,65.69,65.53,65.68,112900.0,44.4708,44.5726,44.4641,44.5658,112900.0
2013-07-05 14:15:00,65.7,65.72,65.41,65.43,85400.0,44.5794,44.593,44.3826,44.3962,85400.0
2013-07-05 14:20:00,65.43,65.59,65.43,65.58,45000.0,44.3962,44.5048,44.3962,44.498,45000.0
2013-07-05 14:25:00,65.58,65.6,65.47,65.5,72200.0,44.498,44.5116,44.4234,44.4437,72200.0
2013-07-05 14:30:00,65.5,65.56,65.48,65.54,201600.0,44.4437,44.4844,44.4301,44.4708,201600.0
2013-07-05 14:35:00,65.54,65.63,65.54,65.6,75500.0,44.4708,44.5319,44.4708,44.5116,75500.0
2013-07-05 14:40:00,65.61,65.61,65.56,65.58,44200.0,44.5183,44.5183,44.4844,44.498,44200.0
2013-07-05 14:45:00,65.58,65.58,65.36,65.44,93900.0,44.498,44.498,44.3487,44.403,93900.0
2013-07-05 14:50:00,65.44,65.65,65.44,65.64,43700.0,44.403,44.5455,44.403,44.5387,43700.0
2013-07-05 14:55:00,65.63,65.63,65.51,65.53,61400.0,44.5319,44.5319,44.4505,44.4641,61400.0
2013-07-05 15:00:00,65.53,65.56,65.52,65.53,28900.0,44.4641,44.4844,44.4573,44.4641,28900.0
2013-07-05 15:05:00,65.54,65.57,65.47,65.5,43900.0,44.4708,44.4912,44.4234,44.4437,43900.0
2013-07-05 15:10:00,65.49,65.52,65.45,65.47,37800.0,44.4369,44.4573,44.4098,44.4234,37800.0
2013-07-05 15:15:00,65.47,65.49,65.36,65.36,73200.0,44.4234,44.4369,44.3487,44.3487,73200.0
2013-07-05 15:20:00,65.35,65.39,65.28,65.33,115700.0,44.3419,44.3691,44.2944,44.3284,115700.0
2013-07-05 15:25:00,65.33,65.35,65.23,65.3,233800.0,44.3284,44.3419,44.2605,44.308,233800.0
2013-07-05 15:30:00,65.31,65.55,65.31,65.55,160800.0,44.3148,44.4776,44.3148,44.4776,160800.0
2013-07-05 15:35:00,65.56,65.6,65.47,65.6,138000.0,44.4844,44.5116,44.4234,44.5116,138000.0
2013-07-05 15:40:00,65.59,65.72,65.59,65.72,86200.0,44.5048,44.593,44.5048,44.593,86200.0
2013-07-05 15:45:00,65.72,65.79,65.65,65.79,269100.0,44.593,44.6405,44.5455,44.6405,269100.0
2013-07-05 15:50:00,65.79,65.88,65.75,65.82,285200.0,44.6405,44.7015,44.6133,44.6608,285200.0
2013-07-05 15:55:00,65.83,65.98,65.82,65.96,976400.0,44.6676,44.7694,44.6608,44.7558,976400.0
2013-07-08 09:30:00,66.02,66.25,66.02,66.14,269900.0,44.7965,44.9526,44.7965,44.878,269900.0
2013-07-08 09:35:00,66.17,66.51,66.14,66.5,214500.0,44.8983,45.129,44.878,45.1222,214500.0
2013-07-08 09:40:00,66.5,66.51,66.3,66.35,198500.0,45.1222,45.129,44.9865,45.0205,198500.0
2013-07-08 09:45:00,66.35,66.63,66.35,66.61,146300.0,45.0205,45.2104,45.0205,45.1969,146300.0
2013-07-08 09:50:00,66.6,66.68,66.33,66.33,238100.0,45.1901,45.2444,45.0069,45.0069,238100.0
2013-07-08 09:55:00,66.33,66.61,66.28,66.49,175500.0,45.0069,45.1969,44.973,45.1155,175500.0
2013-07-08 10:00:00,66.48,66.68,66.41,66.62,120600.0,45.1087,45.2444,45.0612,45.2037,120600.0
2013-07-08 10:05:00,66.62,66.65,66.32,66.4,100200.0,45.2037,45.224,45.0001,45.0544,100200.0
2013-07-08 10:10:00,66.41,66.49,66.32,66.35,118900.0,45.0612,45.1155,45.0001,45.0205,118900.0
2013-07-08 10:15:00,66.32,66.39,66.28,66.39,71900.0,45.0001,45.0476,44.973,45.0476,71900.0
2013-07-08 10:20:00,66.4,66.51,66.28,66.32,82400.0,45.0544,45.129,44.973,45.0001,82400.0
2013-07-08 10:25:00,66.33,66.43,66.3,66.43,143000.0,45.0069,45.0747,44.9865,45.0747,143000.0
2013-07-08 10:30:00,66.44,66.61,66.42,66.45,130400.0,45.0815,45.1969,45.068,45.0883,130400.0
2013-07-08 10:35:00,66.44,66.44,66.34,66.42,28700.0,45.0815,45.0815,45.0137,45.068,28700.0
2013-07-08 10:40:00,66.42,66.5,66.34,66.4,99700.0,45.068,45.1222,45.0137,45.0544,99700.0
2013-07-08 10:45:00,66.41,66.44,66.36,66.42,78700.0,45.0612,45.0815,45.0272,45.068,78700.0
2013-07-08 10:50:00,66.41,66.47,66.39,66.45,36000.0,45.0612,45.1019,45.0476,45.0883,36000.0
2013-07-08 10:55:00,66.46,66.47,66.39,66.43,56300.0,45.0951,45.1019,45.0476,45.0747,56300.0
2013-07-08 11:00:00,66.43,66.47,66.41,66.47,13900.0,45.0747,45.1019,45.0612,45.1019,13900.0
2013-07-08 11:05:00,66.49,66.64,66.49,66.56,67900.0,45.1155,45.2172,45.1155,45.1629,67900.0
2013-07-08 11:10:00,66.55,66.59,66.49,66.58,61400.0,45.1562,45.1833,45.1155,45.1765,61400.0
2013-07-08 11:15:00,66.59,66.6,66.46,66.55,55500.0,45.1833,45.1901,45.0951,45.1562,55500.0
2013-07-08 11:20:00,66.55,66.56,66.48,66.52,54100.0,45.1562,45.1629,45.1087,45.1358,54100.0
2013-07-08 11:25:00,66.52,66.57,66.47,66.57,20200.0,45.1358,45.1697,45.1019,45.1697,20200.0
2013-07-08 11:30:00,66.58,66.58,66.45,66.45,52700.0,45.1765,45.1765,45.0883,45.0883,52700.0
2013-07-08 11:35:00,66.46,66.53,66.45,66.52,49100.0,45.0951,45.1426,45.0883,45.1358,49100.0
2013-07-08 11:40:00,66.51,66.52,66.41,66.41,95200.0,45.129,45.1358,45.0612,45.0612,95200.0
2013-07-08 11:45:00,66.4,66.4,66.25,66.3,61700.0,45.0544,45.0544,44.9526,44.9865,61700.0
2013-07-08 11:50:00,66.3,66.34,66.2,66.22,53800.0,44.9865,45.0137,44.9187,44.9322,53800.0
2013-07-08 11:55:00,66.21,66.29,66.16,66.29,69900.0,44.9255,44.9797,44.8915,44.9797,69900.0
2013-07-08 12:00:00,66.29,66.38,66.29,66.37,56300.0,44.9797,45.0408,44.9797,45.034,56300.0
2013-07-08 12:05:00,66.36,66.37,66.2,66.23,49600.0,45.0272,45.034,44.9187,44.939,49600.0
2013-07-08 12:10:00,66.23,66.26,66.19,66.22,40300.0,44.939,44.9594,44.9119,44.9322,40300.0
2013-07-08 12:15:00,66.23,66.4,66.23,66.4,32800.0,44.939,45.0544,44.939,45.0544,32800.0
2013-07-08 12:20:00,66.39,66.41,66.34,66.34,30900.0,45.0476,45.0612,45.0137,45.0137,30900.0
2013-07-08 12:25:00,66.34,66.35,66.19,66.22,39200.0,45.0137,45.0205,44.9119,44.9322,39200.0
2013-07-08 12:30:00,66.23,66.38,66.23,66.31,36000.0,44.939,45.0408,44.939,44.9933,36000.0
2013-07-08 12:35:00,66.32,66.48,66.32,66.41,51500.0,45.0001,45.1087,45.0001,45.0612,51500.0
2013-07-08 12:40:00,66.43,66.45,66.36,66.4,43400.0,45.0747,45.0883,45.0272,45.0544,43400.0
2013-07-08 12:45:00,66.43,66.45,66.35,66.43,52600.0,45.0747,45.0883,45.0205,45.0747,52600.0
2013-07-08 12:50:00,66.44,66.47,66.38,66.47,28500.0,45.0815,45.1019,45.0408,45.1019,28500.0
2013-07-08 12:55:00,66.46,66.46,66.39,66.41,20400.0,45.0951,45.0951,45.0476,45.0612,20400.0
2013-07-08 13:00:00,66.42,66.45,66.41,66.45,16400.0,45.068,45.0883,45.0612,45.0883,16400.0
2013-07-08 13:05:00,66.45,66.51,66.44,66.44,30500.0,45.0883,45.129,45.0815,45.0815,30500.0
2013-07-08 13:10:00,66.45,66.46,66.42,66.42,16400.0,45.0883,45.0951,45.068,45.068,16400.0
2013-07-08 13:15:00,66.42,66.42,66.2,66.26,31700.0,45.068,45.068,44.9187,44.9594,31700.0
2013-07-08 13:20:00,66.26,66.28,66.19,66.25,54600.0,44.9594,44.973,44.9119,44.9526,54600.0
2013-07-08 13:25:00,66.23,66.23,66.18,66.2,26600.0,44.939,44.939,44.9051,44.9187,26600.0
2013-07-08 13:30:00,66.2,66.28,66.2,66.28,34900.0,44.9187,44.973,44.9187,44.973,34900.0
2013-07-08 13:35:00,66.27,66.33,66.21,66.21,56900.0,44.9662,45.0069,44.9255,44.9255,56900.0
2013-07-08 13:40:00,66.22,66.26,66.16,66.26,41100.0,44.9322,44.9594,44.8915,44.9594,41100.0
2013-07-08 13:45:00,66.27,66.29,66.24,66.24,47700.0,44.9662,44.9797,44.9458,44.9458,47700.0
2013-07-08 13:50:00,66.24,66.25,66.15,66.17,35100.0,44.9458,44.9526,44.8848,44.8983,35100.0
2013-07-08 13:55:00,66.17,66.28,66.17,66.27,73700.0,44.8983,44.973,44.8983,44.9662,73700.0
2013-07-08 14:00:00,66.27,66.32,66.27,66.29,34300.0,44.9662,45.0001,44.9662,44.9797,34300.0
2013-07-08 14:05:00,66.29,66.3,66.25,66.25,21800.0,44.9797,44.9865,44.9526,44.9526,21800.0
2013-07-08 14:10:00,66.24,66.24,66.2,66.21,33900.0,44.9458,44.9458,44.9187,44.9255,33900.0
2013-07-08 14:15:00,66.21,66.28,66.21,66.26,36400.0,44.9255,44.973,44.9255,44.9594,36400.0
2013-07-08 14:20:00,66.26,66.31,66.23,66.23,58600.0,44.9594,44.9933,44.939,44.939,58600.0
2013-07-08 14:25:00,66.23,66.23,66.12,66.12,84600.0,44.939,44.939,44.8644,44.8644,84600.0
2013-07-08 14:30:00,66.12,66.18,66.12,66.17,58900.0,44.8644,44.9051,44.8644,44.8983,58900.0
2013-07-08 14:35:00,66.17,66.23,66.17,66.23,25400.0,44.8983,44.939,44.8983,44.939,25400.0
2013-07-08 14:40:00,66.24,66.33,66.24,66.32,30600.0,44.9458,45.0069,44.9458,45.0001,30600.0
2013-07-08 14:45:00,66.31,66.32,66.23,66.24,62000.0,44.9933,45.0001,44.939,44.9458,62000.0
2013-07-08 14:50:00,66.24,66.37,66.23,66.37,43300.0,44.9458,45.034,44.939,45.034,43300.0
2013-07-08 14:55:00,66.38,66.39,66.35,66.35,71200.0,45.0408,45.0476,45.0205,45.0205,71200.0
2013-07-08 15:00:00,66.34,66.37,66.28,66.3,91400.0,45.0137,45.034,44.973,44.9865,91400.0
2013-07-08 15:05:00,66.29,66.3,66.25,66.25,33300.0,44.9797,44.9865,44.9526,44.9526,33300.0
2013-07-08 15:10:00,66.26,66.27,66.2,66.23,58600.0,44.9594,44.9662,44.9187,44.939,58600.0
2013-07-08 15:15:00,66.23,66.24,66.19,66.21,51000.0,44.939,44.9458,44.9119,44.9255,51000.0
2013-07-08 15:20:00,66.21,66.23,66.15,66.15,45900.0,44.9255,44.939,44.8848,44.8848,45900.0
2013-07-08 15:25:00,66.15,66.23,66.15,66.17,37300.0,44.8848,44.939,44.8848,44.8983,37300.0
2013-07-08 15:30:00,66.18,66.24,66.13,66.24,63400.0,44.9051,44.9458,44.8712,44.9458,63400.0
2013-07-08 15:35:00,66.25,66.28,66.18,66.18,60400.0,44.9526,44.973,44.9051,44.9051,60400.0
2013-07-08 15:40:00,66.17,66.2,66.12,66.12,71400.0,44.8983,44.9187,44.8644,44.8644,71400.0
2013-07-08 15:45:00,66.12,66.15,66.09,66.15,87700.0,44.8644,44.8848,44.844,44.8848,87700.0
2013-07-08 15:50:00,66.14,66.16,66.07,66.1,101500.0,44.878,44.8915,44.8305,44.8508,101500.0
2013-07-08 15:55:00,66.1,66.44,66.1,66.33,739300.0,44.8508,45.0815,44.8508,45.0069,739300.0
2013-07-09 09:30:00,66.45,66.62,66.44,66.61,194900.0,45.0883,45.2037,45.0815,45.1969,194900.0
2013-07-09 09:35:00,66.61,66.65,66.5,66.51,282000.0,45.1969,45.224,45.1222,45.129,282000.0
2013-07-09 09:40:00,66.51,66.62,66.47,66.54,422500.0,45.129,45.2037,45.1019,45.1494,422500.0
2013-07-09 09:45:00,66.55,66.57,66.5,66.53,95300.0,45.1562,45.1697,45.1222,45.1426,95300.0
2013-07-09 09:50:00,66.54,66.66,66.53,66.62,102800.0,45.1494,45.2308,45.1426,45.2037,102800.0
2013-07-09 09:55:00,66.62,66.62,66.46,66.49,185000.0,45.2037,45.2037,45.0951,45.1155,185000.0
2013-07-09 10:00:00,66.48,66.51,66.2,66.4,214000.0,45.1087,45.129,44.9187,45.0544,214000.0
2013-07-09 10:05:00,66.4,66.47,66.38,66.41,199000.0,45.0544,45.1019,45.0408,45.0612,199000.0
2013-07-09 10:10:00,66.43,66.5,66.4,66.5,265000.0,45.0747,45.1222,45.0544,45.1222,265000.0
2013-07-09 10:15:00,66.49,66.51,66.41,66.5,236800.0,45.1155,45.129,45.0612,45.1222,236800.0
2013-07-09 10:20:00,66.5,66.58,66.45,66.53,150600.0,45.1222,45.1765,45.0883,45.1426,150600.0
2013-07-09 10:25:00,66.53,66.56,66.44,66.46,112800.0,45.1426,45.1629,45.0815,45.0951,112800.0
2013-07-09 10:30:00,66.48,66.54,66.43,66.49,109400.0,45.1087,45.1494,45.0747,45.1155,109400.0
2013-07-09 10:35:00,66.5,66.61,66.49,66.57,142000.0,45.1222,45.1969,45.1155,45.1697,142000.0
2013-07-09 10:40:00,66.57,66.59,66.49,66.59,85500.0,45.1697,45.1833,45.1155,45.1833,85500.0
2013-07-09 10:45:00,66.59,66.6,66.54,66.58,43100.0,45.1833,45.1901,45.1494,45.1765,43100.0
2013-07-09 10:50:00,66.59,66.63,66.57,66.59,88100.0,45.1833,45.2104,45.1697,45.1833,88100.0
2013-07-09 10:55:00,66.6,66.64,66.56,66.58,59100.0,45.1901,45.2172,45.1629,45.1765,59100.0
2013-07-09 11:00:00,66.57,66.63,66.57,66.61,42900.0,45.1697,45.2104,45.1697,45.1969,42900.0
2013-07-09 11:05:00,66.59,66.72,66.59,66.68,81300.0,45.1833,45.2715,45.1833,45.2444,81300.0
2013-07-09 11:10:00,66.69,66.73,66.64,66.72,85000.0,45.2512,45.2783,45.2172,45.2715,85000.0
2013-07-09 11:15:00,66.72,66.78,66.67,66.76,89100.0,45.2715,45.3122,45.2376,45.2987,89100.0
2013-07-09 11:20:00,66.76,66.8,66.74,66.77,98500.0,45.2987,45.3258,45.2851,45.3054,98500.0
2013-07-09 11:25:00,66.77,66.8,66.74,66.79,70700.0,45.3054,45.3258,45.2851,45.319,70700.0
2013-07-09 11:30:00,66.79,66.88,66.77,66.87,99100.0,45.319,45.3801,45.3054,45.3733,99100.0
2013-07-09 11:35:00,66.86,66.91,66.83,66.89,87000.0,45.3665,45.4004,45.3462,45.3869,87000.0
2013-07-09 11:40:00,66.89,66.94,66.87,66.9,50000.0,45.3869,45.4208,45.3733,45.3936,50000.0
2013-07-09 11:45:00,66.9,66.95,66.86,66.87,148400.0,45.3936,45.4276,45.3665,45.3733,148400.0
2013-07-09 11:50:00,66.88,66.91,66.83,66.84,213700.0,45.3801,45.4004,45.3462,45.3529,213700.0
2013-07-09 11:55:00,66.83,66.84,66.77,66.8,103500.0,45.3462,45.3529,45.3054,45.3258,103500.0
2013-07-09 12:00:00,66.8,66.85,66.8,66.85,20700.0,45.3258,45.3597,45.3258,45.3597,20700.0
2013-07-09 12:05:00,66.85,66.87,66.83,66.84,40600.0,45.3597,45.3733,45.3462,45.3529,40600.0
2013-07-09 12:10:00,66.85,66.87,66.83,66.87,61900.0,45.3597,45.3733,45.3462,45.3733,61900.0
2013-07-09 12:15:00,66.87,66.88,66.83,66.86,68700.0,45.3733,45.3801,45.3462,45.3665,68700.0
2013-07-09 12:20:00,66.86,66.9,66.84,66.84,84400.0,45.3665,45.3936,45.3529,45.3529,84400.0
2013-07-09 12:25:00,66.84,66.88,66.84,66.87,57700.0,45.3529,45.3801,45.3529,45.3733,57700.0
2013-07-09 12:30:00,66.87,66.94,66.86,66.94,36900.0,45.3733,45.4208,45.3665,45.4208,36900.0
2013-07-09 12:35:00,66.94,66.99,66.94,66.99,69200.0,45.4208,45.4547,45.4208,45.4547,69200.0
2013-07-09 12:40:00,66.99,67.0,66.96,66.98,133200.0,45.4547,45.4615,45.4344,45.4479,133200.0
2013-07-09 12:45:00,66.99,66.99,66.92,66.95,87800.0,45.4547,45.4547,45.4072,45.4276,87800.0
2013-07-09 12:50:00,66.96,67.0,66.95,66.99,119400.0,45.4344,45.4615,45.4276,45.4547,119400.0
2013-07-09 12:55:00,67.0,67.08,67.0,67.05,118600.0,45.4615,45.5158,45.4615,45.4954,118600.0
2013-07-09 13:00:00,67.04,67.06,67.01,67.04,36600.0,45.4886,45.5022,45.4683,45.4886,36600.0
2013-07-09 13:05:00,67.03,67.08,67.02,67.06,44900.0,45.4819,45.5158,45.4751,45.5022,44900.0
2013-07-09 13:10:00,67.05,67.07,67.03,67.04,39000.0,45.4954,45.509,45.4819,45.4886,39000.0
2013-07-09 13:15:00,67.05,67.06,67.01,67.02,58500.0,45.4954,45.5022,45.4683,45.4751,58500.0
2013-07-09 13:20:00,67.03,67.08,67.02,67.07,58300.0,45.4819,45.5158,45.4751,45.509,58300.0
2013-07-09 13:25:00,67.06,67.12,67.06,67.12,52100.0,45.5022,45.5429,45.5022,45.5429,52100.0
2013-07-09 13:30:00,67.11,67.18,67.1,67.16,91700.0,45.5361,45.5836,45.5294,45.5701,91700.0
2013-07-09 13:35:00,67.15,67.16,67.09,67.1,115300.0,45.5633,45.5701,45.5226,45.5294,115300.0
2013-07-09 13:40:00,67.1,67.12,67.05,67.11,175500.0,45.5294,45.5429,45.4954,45.5361,175500.0
2013-07-09 13:45:00,67.11,67.15,67.09,67.12,106700.0,45.5361,45.5633,45.5226,45.5429,106700.0
2013-07-09 13:50:00,67.11,67.16,67.1,67.15,97800.0,45.5361,45.5701,45.5294,45.5633,97800.0
2013-07-09 13:55:00,67.15,67.17,67.13,67.16,80400.0,45.5633,45.5769,45.5497,45.5701,80400.0
2013-07-09 14:00:00,67.15,67.22,67.14,67.2,89100.0,45.5633,45.6108,45.5565,45.5972,89100.0
2013-07-09 14:05:00,67.2,67.2,67.14,67.16,223600.0,45.5972,45.5972,45.5565,45.5701,223600.0
2013-07-09 14:10:00,67.17,67.24,67.16,67.24,81300.0,45.5769,45.6243,45.5701,45.6243,81300.0
2013-07-09 14:15:00,67.23,67.24,67.14,67.17,85600.0,45.6176,45.6243,45.5565,45.5769,85600.0
2013-07-09 14:20:00,67.17,67.18,67.15,67.16,39400.0,45.5769,45.5836,45.5633,45.5701,39400.0
2013-07-09 14:25:00,67.15,67.2,67.15,67.19,60900.0,45.5633,45.5972,45.5633,45.5904,60900.0
2013-07-09 14:30:00,67.19,67.19,67.12,67.14,44300.0,45.5904,45.5904,45.5429,45.5565,44300.0
2013-07-09 14:35:00,67.15,67.15,67.09,67.12,42400.0,45.5633,45.5633,45.5226,45.5429,42400.0
2013-07-09 14:40:00,67.12,67.12,67.08,67.08,84100.0,45.5429,45.5429,45.5158,45.5158,84100.0
2013-07-09 14:45:00,67.07,67.11,67.07,67.09,80200.0,45.509,45.5361,45.509,45.5226,80200.0
2013-07-09 14:50:00,67.08,67.08,66.99,67.0,82600.0,45.5158,45.5158,45.4547,45.4615,82600.0
2013-07-09 14:55:00,67.0,67.01,66.98,66.99,74600.0,45.4615,45.4683,45.4479,45.4547,74600.0
2013-07-09 15:00:00,66.99,67.03,66.94,66.96,271700.0,45.4547,45.4819,45.4208,45.4344,271700.0
2013-07-09 15:05:00,66.95,67.07,66.94,67.07,132100.0,45.4276,45.509,45.4208,45.509,132100.0
2013-07-09 15:10:00,67.07,67.1,67.04,67.09,78900.0,45.509,45.5294,45.4886,45.5226,78900.0
2013-07-09 15:15:00,67.09,67.1,67.02,67.04,64700.0,45.5226,45.5294,45.4751,45.4886,64700.0
2013-07-09 15:20:00,67.03,67.04,66.94,66.97,125700.0,45.4819,45.4886,45.4208,45.4411,125700.0
2013-07-09 15:25:00,66.96,67.04,66.95,67.01,43900.0,45.4344,45.4886,45.4276,45.4683,43900.0
2013-07-09 15:30:00,67.01,67.02,66.93,67.02,107500.0,45.4683,45.4751,45.414,45.4751,107500.0
2013-07-09 15:35:00,67.03,67.04,66.99,67.01,90800.0,45.4819,45.4886,45.4547,45.4683,90800.0
2013-07-09 15:40:00,67.01,67.02,66.94,66.98,239100.0,45.4683,45.4751,45.4208,45.4479,239100.0
2013-07-09 15:45:00,66.98,66.99,66.9,66.94,165800.0,45.4479,45.4547,45.3936,45.4208,165800.0
2013-07-09 15:50:00,66.94,66.95,66.87,66.92,245600.0,45.4208,45.4276,45.3733,45.4072,245600.0
2013-07-09 15:55:00,66.92,67.01,66.89,66.97,540000.0,45.4072,45.4683,45.3869,45.4411,540000.0
2013-07-10 09:30:00,66.81,67.0,66.81,66.92,137400.0,45.3326,45.4615,45.3326,45.4072,137400.0
2013-07-10 09:35:00,66.92,66.92,66.66,66.72,119500.0,45.4072,45.4072,45.2308,45.2715,119500.0
2013-07-10 09:40:00,66.72,66.8,66.7,66.75,80800.0,45.2715,45.3258,45.2579,45.2919,80800.0
2013-07-10 09:45:00,66.76,66.84,66.74,66.81,58200.0,45.2987,45.3529,45.2851,45.3326,58200.0
2013-07-10 09:50:00,66.81,66.81,66.66,66.7,62200.0,45.3326,45.3326,45.2308,45.2579,62200.0
2013-07-10 09:55:00,66.7,66.73,66.64,66.66,53100.0,45.2579,45.2783,45.2172,45.2308,53100.0
2013-07-10 10:00:00,66.65,66.78,66.63,66.75,109300.0,45.224,45.3122,45.2104,45.2919,109300.0
2013-07-10 10:05:00,66.74,66.89,66.74,66.81,107500.0,45.2851,45.3869,45.2851,45.3326,107500.0
2013-07-10 10:10:00,66.81,66.81,66.67,66.67,103000.0,45.3326,45.3326,45.2376,45.2376,103000.0
2013-07-10 10:15:00,66.67,66.8,66.65,66.67,145400.0,45.2376,45.3258,45.224,45.2376,145400.0
2013-07-10 10:20:00,66.66,66.86,66.65,66.79,120100.0,45.2308,45.3665,45.224,45.319,120100.0
2013-07-10 10:25:00,66.78,66.78,66.66,66.69,154000.0,45.3122,45.3122,45.2308,45.2512,154000.0
2013-07-10 10:30:00,66.68,66.7,66.6,66.63,112200.0,45.2444,45.2579,45.1901,45.2104,112200.0
2013-07-10 10:35:00,66.62,66.7,66.58,66.63,97100.0,45.2037,45.2579,45.1765,45.2104,97100.0
2013-07-10 10:40:00,66.62,66.66,66.58,66.61,62700.0,45.2037,45.2308,45.1765,45.1969,62700.0
2013-07-10 10:45:00,66.61,66.65,66.58,66.63,59500.0,45.1969,45.224,45.1765,45.2104,59500.0
2013-07-10 10:50:00,66.62,66.65,66.58,66.59,56800.0,45.2037,45.224,45.1765,45.1833,56800.0
2013-07-10 10:55:00,66.59,66.6,66.55,66.59,44900.0,45.1833,45.1901,45.1562,45.1833,44900.0
2013-07-10 11:00:00,66.57,66.68,66.57,66.66,84700.0,45.1697,45.2444,45.1697,45.2308,84700.0
2013-07-10 11:05:00,66.66,66.69,66.62,66.68,71100.0,45.2308,45.2512,45.2037,45.2444,71100.0
2013-07-10 11:10:00,66.68,66.7,66.64,66.68,43300.0,45.2444,45.2579,45.2172,45.2444,43300.0
2013-07-10 11:15:00,66.67,66.67,66.59,66.62,102900.0,45.2376,45.2376,45.1833,45.2037,102900.0
2013-07-10 11:20:00,66.62,66.62,66.55,66.59,72800.0,45.2037,45.2037,45.1562,45.1833,72800.0
2013-07-10 11:25:00,66.58,66.61,66.55,66.58,89000.0,45.1765,45.1969,45.1562,45.1765,89000.0
2013-07-10 11:30:00,66.59,66.73,66.59,66.73,72300.0,45.1833,45.2783,45.1833,45.2783,72300.0
2013-07-10 11:35:00,66.72,66.75,66.7,66.73,49900.0,45.2715,45.2919,45.2579,45.2783,49900.0
2013-07-10 11:40:00,66.73,66.79,66.69,66.7,74000.0,45.2783,45.319,45.2512,45.2579,74000.0
2013-07-10 11:45:00,66.71,66.73,66.67,66.7,47200.0,45.2647,45.2783,45.2376,45.2579,47200.0
2013-07-10 11:50:00,66.69,66.73,66.67,66.72,28200.0,45.2512,45.2783,45.2376,45.2715,28200.0
2013-07-10 11:55:00,66.72,66.73,66.62,66.63,32600.0,45.2715,45.2783,45.2037,45.2104,32600.0
2013-07-10 12:00:00,66.62,66.69,66.61,66.64,63500.0,45.2037,45.2512,45.1969,45.2172,63500.0
2013-07-10 12:05:00,66.63,66.65,66.6,66.6,48100.0,45.2104,45.224,45.1901,45.1901,48100.0
2013-07-10 12:10:00,66.6,66.64,66.59,66.61,85900.0,45.1901,45.2172,45.1833,45.1969,85900.0
2013-07-10 12:15:00,66.62,66.65,66.57,66.6,94300.0,45.2037,45.224,45.1697,45.1901,94300.0
2013-07-10 12:20:00,66.61,66.63,66.55,66.57,47100.0,45.1969,45.2104,45.1562,45.1697,47100.0
2013-07-10 12:25:00,66.57,66.62,66.54,66.58,35900.0,45.1697,45.2037,45.1494,45.1765,35900.0
2013-07-10 12:30:00,66.59,66.67,66.58,66.67,35000.0,45.1833,45.2376,45.1765,45.2376,35000.0
2013-07-10 12:35:00,66.66,66.72,66.65,66.72,44800.0,45.2308,45.2715,45.224,45.2715,44800.0
2013-07-10 12:40:00,66.72,66.73,66.7,66.73,48500.0,45.2715,45.2783,45.2579,45.2783,48500.0
2013-07-10 12:45:00,66.73,66.77,66.72,66.76,105400.0,45.2783,45.3054,45.2715,45.2987,105400.0
2013-07-10 12:50:00,66.77,66.79,66.74,66.78,42400.0,45.3054,45.319,45.2851,45.3122,42400.0
2013-07-10 12:55:00,66.76,66.78,66.75,66.76,53100.0,45.2987,45.3122,45.2919,45.2987,53100.0
2013-07-10 13:00:00,66.76,66.81,66.75,66.78,54300.0,45.2987,45.3326,45.2919,45.3122,54300.0
2013-07-10 13:05:00,66.78,66.8,66.77,66.78,27900.0,45.3122,45.3258,45.3054,45.3122,27900.0
2013-07-10 13:10:00,66.77,66.81,66.75,66.78,47000.0,45.3054,45.3326,45.2919,45.3122,47000.0
2013-07-10 13:15:00,66.77,66.77,66.73,66.76,28900.0,45.3054,45.3054,45.2783,45.2987,28900.0
2013-07-10 13:20:00,66.77,66.78,66.76,66.76,41700.0,45.3054,45.3122,45.2987,45.2987,41700.0
2013-07-10 13:25:00,66.77,66.81,66.75,66.81,61200.0,45.3054,45.3326,45.2919,45.3326,61200.0
2013-07-10 13:30:00,66.81,66.88,66.81,66.88,42700.0,45.3326,45.3801,45.3326,45.3801,42700.0
2013-07-10 13:35:00,66.88,66.88,66.8,66.82,124000.0,45.3801,45.3801,45.3258,45.3394,124000.0
2013-07-10 13:40:00,66.83,66.85,66.81,66.83,74200.0,45.3462,45.3597,45.3326,45.3462,74200.0
2013-07-10 13:45:00,66.84,66.95,66.83,66.95,61900.0,45.3529,45.4276,45.3462,45.4276,61900.0
2013-07-10 13:50:00,66.96,66.98,66.88,66.9,88300.0,45.4344,45.4479,45.3801,45.3936,88300.0
2013-07-10 13:55:00,66.89,66.91,66.85,66.86,32100.0,45.3869,45.4004,45.3597,45.3665,32100.0
2013-07-10 14:00:00,66.86,67.23,66.85,67.15,430500.0,45.3665,45.6176,45.3597,45.5633,430500.0
2013-07-10 14:05:00,67.16,67.19,66.94,67.03,314900.0,45.5701,45.5904,45.4208,45.4819,314900.0
2013-07-10 14:10:00,67.02,67.05,66.88,67.02,179900.0,45.4751,45.4954,45.3801,45.4751,179900.0
2013-07-10 14:15:00,67.03,67.13,66.97,67.12,212800.0,45.4819,45.5497,45.4411,45.5429,212800.0
2013-07-10 14:20:00,67.11,67.19,67.02,67.03,151100.0,45.5361,45.5904,45.4751,45.4819,151100.0
2013-07-10 14:25:00,67.04,67.07,66.89,66.93,70200.0,45.4886,45.509,45.3869,45.414,70200.0
2013-07-10 14:30:00,66.93,66.98,66.9,66.95,41300.0,45.414,45.4479,45.3936,45.4276,41300.0
2013-07-10 14:35:00,66.95,66.97,66.79,66.82,135100.0,45.4276,45.4411,45.319,45.3394,135100.0
2013-07-10 14:40:00,66.83,66.92,66.83,66.9,205100.0,45.3462,45.4072,45.3462,45.3936,205100.0
2013-07-10 14:45:00,66.9,66.91,66.62,66.64,231400.0,45.3936,45.4004,45.2037,45.2172,231400.0
2013-07-10 14:50:00,66.64,66.84,66.62,66.7,126400.0,45.2172,45.3529,45.2037,45.2579,126400.0
2013-07-10 14:55:00,66.7,66.82,66.68,66.81,75500.0,45.2579,45.3394,45.2444,45.3326,75500.0
2013-07-10 15:00:00,66.81,66.91,66.81,66.84,105200.0,45.3326,45.4004,45.3326,45.3529,105200.0
2013-07-10 15:05:00,66.83,66.85,66.71,66.75,124300.0,45.3462,45.3597,45.2647,45.2919,124300.0
2013-07-10 15:10:00,66.74,66.81,66.69,66.74,103300.0,45.2851,45.3326,45.2512,45.2851,103300.0
2013-07-10 15:15:00,66.74,66.76,66.69,66.74,179200.0,45.2851,45.2987,45.2512,45.2851,179200.0
2013-07-10 15:20:00,66.75,66.82,66.75,66.81,48800.0,45.2919,45.3394,45.2919,45.3326,48800.0
2013-07-10 15:25:00,66.8,66.9,66.8,66.82,285800.0,45.3258,45.3936,45.3258,45.3394,285800.0
2013-07-10 15:30:00,66.82,66.89,66.81,66.85,202100.0,45.3394,45.3869,45.3326,45.3597,202100.0
2013-07-10 15:35:00,66.85,66.89,66.81,66.87,142700.0,45.3597,45.3869,45.3326,45.3733,142700.0
2013-07-10 15:40:00,66.88,66.99,66.88,66.98,124600.0,45.3801,45.4547,45.3801,45.4479,124600.0
2013-07-10 15:45:00,66.99,67.02,66.94,67.0,147900.0,45.4547,45.4751,45.4208,45.4615,147900.0
2013-07-10 15:50:00,67.01,67.02,66.93,66.96,207200.0,45.4683,45.4751,45.414,45.4344,207200.0
2013-07-10 15:55:00,66.96,67.03,66.96,66.99,232700.0,45.4344,45.4819,45.4344,45.4547,232700.0
2013-07-11 09:30:00,67.94,68.29,67.86,68.28,330700.0,46.0993,46.3368,46.045,46.33,330700.0
2013-07-11 09:35:00,68.28,68.3,68.1,68.16,382500.0,46.33,46.3436,46.2079,46.2486,382500.0
2013-07-11 09:40:00,68.17,68.21,68.08,68.1,343700.0,46.2554,46.2825,46.1943,46.2079,343700.0
2013-07-11 09:45:00,68.09,68.16,68.03,68.07,218100.0,46.2011,46.2486,46.1604,46.1875,218100.0
2013-07-11 09:50:00,68.09,68.27,68.08,68.2,178900.0,46.2011,46.3232,46.1943,46.2757,178900.0
2013-07-11 09:55:00,68.2,68.29,68.19,68.23,208300.0,46.2757,46.3368,46.269,46.2961,208300.0
2013-07-11 10:00:00,68.24,68.3,68.09,68.11,274700.0,46.3029,46.3436,46.2011,46.2147,274700.0
2013-07-11 10:05:00,68.11,68.26,68.06,68.26,255300.0,46.2147,46.3164,46.1807,46.3164,255300.0
2013-07-11 10:10:00,68.26,68.4,68.23,68.39,341800.0,46.3164,46.4114,46.2961,46.4047,341800.0
2013-07-11 10:15:00,68.4,68.58,68.39,68.51,848100.0,46.4114,46.5336,46.4047,46.4861,848100.0
2013-07-11 10:20:00,68.51,68.52,68.2,68.2,299900.0,46.4861,46.4929,46.2757,46.2757,299900.0
2013-07-11 10:25:00,68.2,68.36,68.19,68.35,168800.0,46.2757,46.3843,46.269,46.3775,168800.0
2013-07-11 10:30:00,68.35,68.35,68.17,68.21,201600.0,46.3775,46.3775,46.2554,46.2825,201600.0
2013-07-11 10:35:00,68.22,68.35,68.19,68.35,354900.0,46.2893,46.3775,46.269,46.3775,354900.0
2013-07-11 10:40:00,68.35,68.35,68.21,68.3,152000.0,46.3775,46.3775,46.2825,46.3436,152000.0
2013-07-11 10:45:00,68.3,68.3,68.14,68.15,177700.0,46.3436,46.3436,46.235,46.2418,177700.0
2013-07-11 10:50:00,68.17,68.34,68.15,68.32,131100.0,46.2554,46.3707,46.2418,46.3572,131100.0
2013-07-11 10:55:00,68.31,68.41,68.3,68.31,140300.0,46.3504,46.4182,46.3436,46.3504,140300.0
2013-07-11 11:00:00,68.32,68.41,68.3,68.31,148300.0,46.3572,46.4182,46.3436,46.3504,148300.0
2013-07-11 11:05:00,68.31,68.37,68.26,68.35,146200.0,46.3504,46.3911,46.3164,46.3775,146200.0
2013-07-11 11:10:00,68.35,68.38,68.33,68.36,51200.0,46.3775,46.3979,46.3639,46.3843,51200.0
2013-07-11 11:15:00,68.35,68.39,68.3,68.31,55800.0,46.3775,46.4047,46.3436,46.3504,55800.0
2013-07-11 11:20:00,68.3,68.38,68.29,68.36,178400.0,46.3436,46.3979,46.3368,46.3843,178400.0
2013-07-11 11:25:00,68.35,68.37,68.31,68.37,175800.0,46.3775,46.3911,46.3504,46.3911,175800.0
2013-07-11 11:30:00,68.36,68.41,68.34,68.36,242400.0,46.3843,46.4182,46.3707,46.3843,242400.0
2013-07-11 11:35:00,68.35,68.38,68.34,68.36,87500.0,46.3775,46.3979,46.3707,46.3843,87500.0
2013-07-11 11:40:00,68.36,68.37,68.29,68.3,112600.0,46.3843,46.3911,46.3368,46.3436,112600.0
2013-07-11 11:45:00,68.31,68.36,68.3,68.33,79100.0,46.3504,46.3843,46.3436,46.3639,79100.0
2013-07-11 11:50:00,68.34,68.38,68.34,68.36,131800.0,46.3707,46.3979,46.3707,46.3843,131800.0
2013-07-11 11:55:00,68.37,68.46,68.37,68.42,214300.0,46.3911,46.4522,46.3911,46.425,214300.0
2013-07-11 12:00:00,68.42,68.42,68.34,68.34,127200.0,46.425,46.425,46.3707,46.3707,127200.0
2013-07-11 12:05:00,68.34,68.35,68.31,68.32,56200.0,46.3707,46.3775,46.3504,46.3572,56200.0
2013-07-11 12:10:00,68.32,68.34,68.23,68.24,73500.0,46.3572,46.3707,46.2961,46.3029,73500.0
2013-07-11 12:15:00,68.22,68.29,68.2,68.27,50500.0,46.2893,46.3368,46.2757,46.3232,50500.0
2013-07-11 12:20:00,68.27,68.38,68.27,68.37,78400.0,46.3232,46.3979,46.3232,46.3911,78400.0
2013-07-11 12:25:00,68.36,68.45,68.34,68.45,163900.0,46.3843,46.4454,46.3707,46.4454,163900.0
2013-07-11 12:30:00,68.45,68.5,68.38,68.39,153200.0,46.4454,46.4793,46.3979,46.4047,153200.0
2013-07-11 12:35:00,68.39,68.41,68.35,68.35,229600.0,46.4047,46.4182,46.3775,46.3775,229600.0
2013-07-11 12:40:00,68.35,68.42,68.34,68.41,68000.0,46.3775,46.425,46.3707,46.4182,68000.0
2013-07-11 12:45:00,68.41,68.51,68.4,68.44,188200.0,46.4182,46.4861,46.4114,46.4386,188200.0
2013-07-11 12:50:00,68.43,68.5,68.42,68.49,105700.0,46.4318,46.4793,46.425,46.4725,105700.0
2013-07-11 12:55:00,68.49,68.49,68.44,68.47,48700.0,46.4725,46.4725,46.4386,46.4589,48700.0
2013-07-11 13:00:00,68.48,68.53,68.47,68.53,152900.0,46.4657,46.4997,46.4589,46.4997,152900.0
2013-07-11 13:05:00,68.53,68.59,68.52,68.57,98900.0,46.4997,46.5404,46.4929,46.5268,98900.0
2013-07-11 13:10:00,68.56,68.62,68.54,68.55,72000.0,46.52,46.5607,46.5064,46.5132,72000.0
2013-07-11 13:15:00,68.56,68.56,68.47,68.49,122700.0,46.52,46.52,46.4589,46.4725,122700.0
2013-07-11 13:20:00,68.48,68.48,68.43,68.47,73600.0,46.4657,46.4657,46.4318,46.4589,73600.0
2013-07-11 13:25:00,68.47,68.51,68.45,68.5,66000.0,46.4589,46.4861,46.4454,46.4793,66000.0
2013-07-11 13:30:00,68.51,68.51,68.41,68.42,89400.0,46.4861,46.4861,46.4182,46.425,89400.0
2013-07-11 13:35:00,68.42,68.42,68.37,68.4,72500.0,46.425,46.425,46.3911,46.4114,72500.0
2013-07-11 13:40:00,68.4,68.46,68.39,68.46,52900.0,46.4114,46.4522,46.4047,46.4522,52900.0
2013-07-11 13:45:00,68.45,68.53,68.44,68.49,140600.0,46.4454,46.4997,46.4386,46.4725,140600.0
2013-07-11 13:50:00,68.49,68.5,68.42,68.43,75500.0,46.4725,46.4793,46.425,46.4318,75500.0
2013-07-11 13:55:00,68.43,68.49,68.43,68.45,56400.0,46.4318,46.4725,46.4318,46.4454,56400.0
2013-07-11 14:00:00,68.45,68.46,68.42,68.42,60900.0,46.4454,46.4522,46.425,46.425,60900.0
2013-07-11 14:05:00,68.42,68.49,68.39,68.49,55500.0,46.425,46.4725,46.4047,46.4725,55500.0
2013-07-11 14:10:00,68.48,68.5,68.45,68.49,110200.0,46.4657,46.4793,46.4454,46.4725,110200.0
2013-07-11 14:15:00,68.49,68.53,68.47,68.51,44600.0,46.4725,46.4997,46.4589,46.4861,44600.0
2013-07-11 14:20:00,68.52,68.54,68.51,68.54,94700.0,46.4929,46.5064,46.4861,46.5064,94700.0
2013-07-11 14:25:00,68.53,68.61,68.53,68.58,114700.0,46.4997,46.5539,46.4997,46.5336,114700.0
2013-07-11 14:30:00,68.58,68.73,68.58,68.71,148900.0,46.5336,46.6354,46.5336,46.6218,148900.0
2013-07-11 14:35:00,68.71,68.72,68.63,68.67,119100.0,46.6218,46.6286,46.5675,46.5946,119100.0
2013-07-11 14:40:00,68.67,68.71,68.66,68.7,169600.0,46.5946,46.6218,46.5879,46.615,169600.0
2013-07-11 14:45:00,68.69,68.71,68.67,68.7,100500.0,46.6082,46.6218,46.5946,46.615,100500.0
2013-07-11 14:50:00,68.7,68.74,68.68,68.73,154900.0,46.615,46.6421,46.6014,46.6354,154900.0
2013-07-11 14:55:00,68.71,68.72,68.67,68.69,134400.0,46.6218,46.6286,46.5946,46.6082,134400.0
2013-07-11 15:00:00,68.69,68.7,68.61,68.63,155000.0,46.6082,46.615,46.5539,46.5675,155000.0
2013-07-11 15:05:00,68.62,68.63,68.5,68.53,190200.0,46.5607,46.5675,46.4793,46.4997,190200.0
2013-07-11 15:10:00,68.53,68.53,68.48,68.52,146900.0,46.4997,46.4997,46.4657,46.4929,146900.0
2013-07-11 15:15:00,68.52,68.57,68.5,68.56,130000.0,46.4929,46.5268,46.4793,46.52,130000.0
2013-07-11 15:20:00,68.55,68.67,68.54,68.66,134600.0,46.5132,46.5946,46.5064,46.5879,134600.0
2013-07-11 15:25:00,68.67,68.7,68.59,68.67,209000.0,46.5946,46.615,46.5404,46.5946,209000.0
2013-07-11 15:30:00,68.67,68.69,68.6,68.67,278600.0,46.5946,46.6082,46.5471,46.5946,278600.0
2013-07-11 15:35:00,68.68,68.71,68.65,68.7,356800.0,46.6014,46.6218,46.5811,46.615,356800.0
2013-07-11 15:40:00,68.7,68.76,68.68,68.76,216400.0,46.615,46.6557,46.6014,46.6557,216400.0
2013-07-11 15:45:00,68.76,68.78,68.71,68.74,507900.0,46.6557,46.6693,46.6218,46.6421,507900.0
2013-07-11 15:50:00,68.74,68.77,68.73,68.76,655000.0,46.6421,46.6625,46.6354,46.6557,655000.0
2013-07-11 15:55:00,68.76,68.86,68.75,68.81,1185500.0,46.6557,46.7236,46.6489,46.6896,1185500.0
2013-07-12 09:30:00,68.9,68.94,68.73,68.82,136700.0,46.7507,46.7779,46.6354,46.6964,136700.0
2013-07-12 09:35:00,68.82,68.84,68.51,68.51,197800.0,46.6964,46.71,46.4861,46.4861,197800.0
2013-07-12 09:40:00,68.52,68.54,68.28,68.48,282500.0,46.4929,46.5064,46.33,46.4657,282500.0
2013-07-12 09:45:00,68.48,68.6,68.48,68.55,171800.0,46.4657,46.5471,46.4657,46.5132,171800.0
2013-07-12 09:50:00,68.55,68.61,68.44,68.45,132500.0,46.5132,46.5539,46.4386,46.4454,132500.0
2013-07-12 09:55:00,68.46,68.5,68.32,68.37,244500.0,46.4522,46.4793,46.3572,46.3911,244500.0
2013-07-12 10:00:00,68.38,68.52,68.37,68.52,131600.0,46.3979,46.4929,46.3911,46.4929,131600.0
2013-07-12 10:05:00,68.53,68.6,68.5,68.52,145400.0,46.4997,46.5471,46.4793,46.4929,145400.0
2013-07-12 10:10:00,68.52,68.59,68.51,68.58,90200.0,46.4929,46.5404,46.4861,46.5336,90200.0
2013-07-12 10:15:00,68.58,68.61,68.45,68.48,106300.0,46.5336,46.5539,46.4454,46.4657,106300.0
2013-07-12 10:20:00,68.48,68.51,68.4,68.43,97700.0,46.4657,46.4861,46.4114,46.4318,97700.0
2013-07-12 10:25:00,68.42,68.5,68.41,68.44,124700.0,46.425,46.4793,46.4182,46.4386,124700.0
2013-07-12 10:30:00,68.45,68.52,68.44,68.48,94300.0,46.4454,46.4929,46.4386,46.4657,94300.0
2013-07-12 10:35:00,68.48,68.54,68.44,68.51,106600.0,46.4657,46.5064,46.4386,46.4861,106600.0
2013-07-12 10:40:00,68.51,68.58,68.49,68.56,87700.0,46.4861,46.5336,46.4725,46.52,87700.0
2013-07-12 10:45:00,68.56,68.59,68.37,68.37,90100.0,46.52,46.5404,46.3911,46.3911,90100.0
2013-07-12 10:50:00,68.36,68.37,68.27,68.3,120100.0,46.3843,46.3911,46.3232,46.3436,120100.0
2013-07-12 10:55:00,68.3,68.4,68.3,68.37,90600.0,46.3436,46.4114,46.3436,46.3911,90600.0
2013-07-12 11:00:00,68.37,68.38,68.29,68.33,55800.0,46.3911,46.3979,46.3368,46.3639,55800.0
2013-07-12 11:05:00,68.33,68.37,68.3,68.35,115100.0,46.3639,46.3911,46.3436,46.3775,115100.0
2013-07-12 11:10:00,68.35,68.47,68.34,68.44,85800.0,46.3775,46.4589,46.3707,46.4386,85800.0
2013-07-12 11:15:00,68.43,68.45,68.38,68.42,46500.0,46.4318,46.4454,46.3979,46.425,46500.0
2013-07-12 11:20:00,68.41,68.44,68.34,68.36,91900.0,46.4182,46.4386,46.3707,46.3843,91900.0
2013-07-12 11:25:00,68.36,68.39,68.3,68.32,62600.0,46.3843,46.4047,46.3436,46.3572,62600.0
2013-07-12 11:30:00,68.32,68.42,68.32,68.42,82200.0,46.3572,46.425,46.3572,46.425,82200.0
2013-07-12 11:35:00,68.42,68.42,68.34,68.37,104900.0,46.425,46.425,46.3707,46.3911,104900.0
2013-07-12 11:40:00,68.37,68.38,68.32,68.33,52600.0,46.3911,46.3979,46.3572,46.3639,52600.0
2013-07-12 11:45:00,68.32,68.33,68.19,68.2,258100.0,46.3572,46.3639,46.269,46.2757,258100.0
2013-07-12 11:50:00,68.2,68.22,68.13,68.13,61100.0,46.2757,46.2893,46.2282,46.2282,61100.0
2013-07-12 11:55:00,68.14,68.21,68.12,68.2,52300.0,46.235,46.2825,46.2215,46.2757,52300.0
2013-07-12 12:00:00,68.21,68.24,68.2,68.24,41000.0,46.2825,46.3029,46.2757,46.3029,41000.0
2013-07-12 12:05:00,68.24,68.24,68.23,68.24,56100.0,46.3029,46.3029,46.2961,46.3029,56100.0
2013-07-12 12:10:00,68.24,68.28,68.2,68.24,105000.0,46.3029,46.33,46.2757,46.3029,105000.0
2013-07-12 12:15:00,68.24,68.25,68.22,68.25,43200.0,46.3029,46.3097,46.2893,46.3097,43200.0
2013-07-12 12:20:00,68.26,68.29,68.25,68.27,44100.0,46.3164,46.3368,46.3097,46.3232,44100.0
2013-07-12 12:25:00,68.27,68.29,68.26,68.27,33600.0,46.3232,46.3368,46.3164,46.3232,33600.0
2013-07-12 12:30:00,68.27,68.28,68.2,68.2,71400.0,46.3232,46.33,46.2757,46.2757,71400.0
2013-07-12 12:35:00,68.2,68.26,68.2,68.26,66500.0,46.2757,46.3164,46.2757,46.3164,66500.0
2013-07-12 12:40:00,68.25,68.3,68.23,68.26,37100.0,46.3097,46.3436,46.2961,46.3164,37100.0
2013-07-12 12:45:00,68.26,68.27,68.21,68.24,85400.0,46.3164,46.3232,46.2825,46.3029,85400.0
2013-07-12 12:50:00,68.24,68.28,68.24,68.28,39800.0,46.3029,46.33,46.3029,46.33,39800.0
2013-07-12 12:55:00,68.28,68.3,68.27,68.29,39000.0,46.33,46.3436,46.3232,46.3368,39000.0
2013-07-12 13:00:00,68.28,68.34,68.24,68.26,85200.0,46.33,46.3707,46.3029,46.3164,85200.0
2013-07-12 13:05:00,68.27,68.31,68.26,68.28,49200.0,46.3232,46.3504,46.3164,46.33,49200.0
2013-07-12 13:10:00,68.29,68.33,68.28,68.33,31600.0,46.3368,46.3639,46.33,46.3639,31600.0
2013-07-12 13:15:00,68.33,68.39,68.33,68.39,40600.0,46.3639,46.4047,46.3639,46.4047,40600.0
2013-07-12 13:20:00,68.39,68.48,68.39,68.48,68900.0,46.4047,46.4657,46.4047,46.4657,68900.0
2013-07-12 13:25:00,68.47,68.48,68.42,68.42,84200.0,46.4589,46.4657,46.425,46.425,84200.0
2013-07-12 13:30:00,68.43,68.48,68.43,68.48,22000.0,46.4318,46.4657,46.4318,46.4657,22000.0
2013-07-12 13:35:00,68.47,68.48,68.43,68.46,38200.0,46.4589,46.4657,46.4318,46.4522,38200.0
2013-07-12 13:40:00,68.45,68.52,68.44,68.51,40900.0,46.4454,46.4929,46.4386,46.4861,40900.0
2013-07-12 13:45:00,68.51,68.57,68.5,68.57,39600.0,46.4861,46.5268,46.4793,46.5268,39600.0
2013-07-12 13:50:00,68.58,68.59,68.52,68.52,63000.0,46.5336,46.5404,46.4929,46.4929,63000.0
2013-07-12 13:55:00,68.52,68.53,68.43,68.43,46400.0,46.4929,46.4997,46.4318,46.4318,46400.0
2013-07-12 14:00:00,68.43,68.44,68.38,68.38,58500.0,46.4318,46.4386,46.3979,46.3979,58500.0
2013-07-12 14:05:00,68.38,68.38,68.3,68.3,37700.0,46.3979,46.3979,46.3436,46.3436,37700.0
2013-07-12 14:10:00,68.29,68.31,68.26,68.31,32400.0,46.3368,46.3504,46.3164,46.3504,32400.0
2013-07-12 14:15:00,68.31,68.34,68.29,68.3,67100.0,46.3504,46.3707,46.3368,46.3436,67100.0
2013-07-12 14:20:00,68.3,68.34,68.26,68.34,82100.0,46.3436,46.3707,46.3164,46.3707,82100.0
2013-07-12 14:25:00,68.33,68.37,68.31,68.36,39800.0,46.3639,46.3911,46.3504,46.3843,39800.0
2013-07-12 14:30:00,68.36,68.38,68.32,68.33,41200.0,46.3843,46.3979,46.3572,46.3639,41200.0
2013-07-12 14:35:00,68.33,68.34,68.3,68.33,85800.0,46.3639,46.3707,46.3436,46.3639,85800.0
2013-07-12 14:40:00,68.32,68.37,68.31,68.35,73500.0,46.3572,46.3911,46.3504,46.3775,73500.0
2013-07-12 14:45:00,68.35,68.37,68.32,68.34,28800.0,46.3775,46.3911,46.3572,46.3707,28800.0
2013-07-12 14:50:00,68.33,68.38,68.32,68.35,25500.0,46.3639,46.3979,46.3572,46.3775,25500.0
2013-07-12 14:55:00,68.36,68.37,68.31,68.33,41900.0,46.3843,46.3911,46.3504,46.3639,41900.0
2013-07-12 15:00:00,68.33,68.37,68.32,68.34,67600.0,46.3639,46.3911,46.3572,46.3707,67600.0
2013-07-12 15:05:00,68.34,68.34,68.29,68.32,61100.0,46.3707,46.3707,46.3368,46.3572,61100.0
2013-07-12 15:10:00,68.33,68.34,68.29,68.32,64300.0,46.3639,46.3707,46.3368,46.3572,64300.0
2013-07-12 15:15:00,68.33,68.33,68.28,68.32,66300.0,46.3639,46.3639,46.33,46.3572,66300.0
2013-07-12 15:20:00,68.33,68.34,68.29,68.32,31100.0,46.3639,46.3707,46.3368,46.3572,31100.0
2013-07-12 15:25:00,68.32,68.37,68.31,68.37,50900.0,46.3572,46.3911,46.3504,46.3911,50900.0
2013-07-12 15:30:00,68.37,68.39,68.35,68.38,84600.0,46.3911,46.4047,46.3775,46.3979,84600.0
2013-07-12 15:35:00,68.38,68.45,68.34,68.39,188800.0,46.3979,46.4454,46.3707,46.4047,188800.0
2013-07-12 15:40:00,68.39,68.45,68.38,68.39,105800.0,46.4047,46.4454,46.3979,46.4047,105800.0
2013-07-12 15:45:00,68.4,68.53,68.4,68.47,222400.0,46.4114,46.4997,46.4114,46.4589,222400.0
2013-07-12 15:50:00,68.48,68.49,68.43,68.47,239500.0,46.4657,46.4725,46.4318,46.4589,239500.0
2013-07-12 15:55:00,68.48,68.5,68.38,68.38,1012200.0,46.4657,46.4793,46.3979,46.3979,1012200.0
2013-07-15 09:30:00,68.24,68.65,68.24,68.54,252100.0,46.3029,46.5811,46.3029,46.5064,252100.0
2013-07-15 09:35:00,68.54,68.56,68.18,68.19,109200.0,46.5064,46.52,46.2622,46.269,109200.0
2013-07-15 09:40:00,68.22,68.42,68.22,68.31,253400.0,46.2893,46.425,46.2893,46.3504,253400.0
2013-07-15 09:45:00,68.31,68.39,68.25,68.26,210100.0,46.3504,46.4047,46.3097,46.3164,210100.0
2013-07-15 09:50:00,68.26,68.42,68.25,68.4,145600.0,46.3164,46.425,46.3097,46.4114,145600.0
2013-07-15 09:55:00,68.38,68.42,68.34,68.4,67000.0,46.3979,46.425,46.3707,46.4114,67000.0
2013-07-15 10:00:00,68.44,68.47,68.34,68.41,37900.0,46.4386,46.4589,46.3707,46.4182,37900.0
2013-07-15 10:05:00,68.42,68.55,68.41,68.45,43400.0,46.425,46.5132,46.4182,46.4454,43400.0
2013-07-15 10:10:00,68.45,68.47,68.37,68.38,48100.0,46.4454,46.4589,46.3911,46.3979,48100.0
2013-07-15 10:15:00,68.38,68.48,68.34,68.48,90800.0,46.3979,46.4657,46.3707,46.4657,90800.0
2013-07-15 10:20:00,68.49,68.51,68.35,68.39,39600.0,46.4725,46.4861,46.3775,46.4047,39600.0
2013-07-15 10:25:00,68.39,68.39,68.34,68.37,35600.0,46.4047,46.4047,46.3707,46.3911,35600.0
2013-07-15 10:30:00,68.37,68.4,68.23,68.24,57600.0,46.3911,46.4114,46.2961,46.3029,57600.0
2013-07-15 10:35:00,68.24,68.38,68.23,68.37,54400.0,46.3029,46.3979,46.2961,46.3911,54400.0
2013-07-15 10:40:00,68.37,68.37,68.3,68.33,48200.0,46.3911,46.3911,46.3436,46.3639,48200.0
2013-07-15 10:45:00,68.33,68.37,68.29,68.34,84100.0,46.3639,46.3911,46.3368,46.3707,84100.0
2013-07-15 10:50:00,68.34,68.47,68.34,68.47,53300.0,46.3707,46.4589,46.3707,46.4589,53300.0
2013-07-15 10:55:00,68.46,68.53,68.43,68.44,70500.0,46.4522,46.4997,46.4318,46.4386,70500.0
2013-07-15 11:00:00,68.44,68.46,68.38,68.42,56400.0,46.4386,46.4522,46.3979,46.425,56400.0
2013-07-15 11:05:00,68.42,68.52,68.42,68.51,37800.0,46.425,46.4929,46.425,46.4861,37800.0
2013-07-15 11:10:00,68.5,68.55,68.5,68.55,22200.0,46.4793,46.5132,46.4793,46.5132,22200.0
2013-07-15 11:15:00,68.56,68.58,68.53,68.58,30100.0,46.52,46.5336,46.4997,46.5336,30100.0
2013-07-15 11:20:00,68.58,68.62,68.58,68.58,38800.0,46.5336,46.5607,46.5336,46.5336,38800.0
2013-07-15 11:25:00,68.58,68.67,68.58,68.66,67600.0,46.5336,46.5946,46.5336,46.5879,67600.0
2013-07-15 11:30:00,68.66,68.67,68.62,68.64,61500.0,46.5879,46.5946,46.5607,46.5743,61500.0
2013-07-15 11:35:00,68.64,68.72,68.64,68.71,68500.0,46.5743,46.6286,46.5743,46.6218,68500.0
2013-07-15 11:40:00,68.72,68.73,68.7,68.71,25300.0,46.6286,46.6354,46.615,46.6218,25300.0
2013-07-15 11:45:00,68.71,68.72,68.66,68.66,14200.0,46.6218,46.6286,46.5879,46.5879,14200.0
2013-07-15 11:50:00,68.65,68.68,68.62,68.68,39200.0,46.5811,46.6014,46.5607,46.6014,39200.0
2013-07-15 11:55:00,68.68,68.7,68.66,68.69,35200.0,46.6014,46.615,46.5879,46.6082,35200.0
2013-07-15 12:00:00,68.7,68.72,68.66,68.7,33200.0,46.615,46.6286,46.5879,46.615,33200.0
2013-07-15 12:05:00,68.71,68.71,68.65,68.65,23100.0,46.6218,46.6218,46.5811,46.5811,23100.0
2013-07-15 12:10:00,68.67,68.67,68.6,68.61,54100.0,46.5946,46.5946,46.5471,46.5539,54100.0
2013-07-15 12:15:00,68.62,68.64,68.58,68.58,50400.0,46.5607,46.5743,46.5336,46.5336,50400.0
2013-07-15 12:20:00,68.58,68.64,68.58,68.63,30000.0,46.5336,46.5743,46.5336,46.5675,30000.0
2013-07-15 12:25:00,68.61,68.62,68.59,68.61,19600.0,46.5539,46.5607,46.5404,46.5539,19600.0
2013-07-15 12:30:00,68.62,68.64,68.61,68.63,13600.0,46.5607,46.5743,46.5539,46.5675,13600.0
2013-07-15 12:35:00,68.63,68.64,68.59,68.62,32800.0,46.5675,46.5743,46.5404,46.5607,32800.0
2013-07-15 12:40:00,68.62,68.62,68.57,68.57,28300.0,46.5607,46.5607,46.5268,46.5268,28300.0
2013-07-15 12:45:00,68.57,68.57,68.51,68.52,33200.0,46.5268,46.5268,46.4861,46.4929,33200.0
2013-07-15 12:50:00,68.52,68.52,68.47,68.48,65900.0,46.4929,46.4929,46.4589,46.4657,65900.0
2013-07-15 12:55:00,68.49,68.49,68.44,68.45,51900.0,46.4725,46.4725,46.4386,46.4454,51900.0
2013-07-15 13:00:00,68.45,68.49,68.43,68.47,30100.0,46.4454,46.4725,46.4318,46.4589,30100.0
2013-07-15 13:05:00,68.48,68.51,68.45,68.49,32900.0,46.4657,46.4861,46.4454,46.4725,32900.0
2013-07-15 13:10:00,68.5,68.54,68.47,68.52,29400.0,46.4793,46.5064,46.4589,46.4929,29400.0
2013-07-15 13:15:00,68.52,68.61,68.52,68.6,65900.0,46.4929,46.5539,46.4929,46.5471,65900.0
2013-07-15 13:20:00,68.6,68.61,68.58,68.59,31300.0,46.5471,46.5539,46.5336,46.5404,31300.0
2013-07-15 13:25:00,68.59,68.64,68.59,68.61,17000.0,46.5404,46.5743,46.5404,46.5539,17000.0
2013-07-15 13:30:00,68.61,68.61,68.55,68.56,20100.0,46.5539,46.5539,46.5132,46.52,20100.0
2013-07-15 13:35:00,68.55,68.58,68.52,68.53,37700.0,46.5132,46.5336,46.4929,46.4997,37700.0
2013-07-15 13:40:00,68.53,68.53,68.47,68.47,22800.0,46.4997,46.4997,46.4589,46.4589,22800.0
2013-07-15 13:45:00,68.47,68.52,68.47,68.52,26400.0,46.4589,46.4929,46.4589,46.4929,26400.0
2013-07-15 13:50:00,68.51,68.54,68.5,68.53,30400.0,46.4861,46.5064,46.4793,46.4997,30400.0
2013-07-15 13:55:00,68.53,68.54,68.49,68.5,28300.0,46.4997,46.5064,46.4725,46.4793,28300.0
2013-07-15 14:00:00,68.5,68.52,68.5,68.52,17800.0,46.4793,46.4929,46.4793,46.4929,17800.0
2013-07-15 14:05:00,68.52,68.53,68.5,68.51,22800.0,46.4929,46.4997,46.4793,46.4861,22800.0
2013-07-15 14:10:00,68.51,68.57,68.5,68.55,62200.0,46.4861,46.5268,46.4793,46.5132,62200.0
2013-07-15 14:15:00,68.55,68.58,68.52,68.58,40300.0,46.5132,46.5336,46.4929,46.5336,40300.0
2013-07-15 14:20:00,68.57,68.57,68.53,68.54,30000.0,46.5268,46.5268,46.4997,46.5064,30000.0
2013-07-15 14:25:00,68.53,68.55,68.51,68.55,57900.0,46.4997,46.5132,46.4861,46.5132,57900.0
2013-07-15 14:30:00,68.55,68.55,68.45,68.46,125500.0,46.5132,46.5132,46.4454,46.4522,125500.0
2013-07-15 14:35:00,68.45,68.5,68.45,68.49,81600.0,46.4454,46.4793,46.4454,46.4725,81600.0
2013-07-15 14:40:00,68.49,68.54,68.48,68.53,81500.0,46.4725,46.5064,46.4657,46.4997,81500.0
2013-07-15 14:45:00,68.53,68.58,68.52,68.53,60300.0,46.4997,46.5336,46.4929,46.4997,60300.0
2013-07-15 14:50:00,68.53,68.53,68.49,68.5,39000.0,46.4997,46.4997,46.4725,46.4793,39000.0
2013-07-15 14:55:00,68.5,68.54,68.5,68.53,55800.0,46.4793,46.5064,46.4793,46.4997,55800.0
2013-07-15 15:00:00,68.52,68.56,68.49,68.56,57100.0,46.4929,46.52,46.4725,46.52,57100.0
2013-07-15 15:05:00,68.57,68.57,68.53,68.54,21100.0,46.5268,46.5268,46.4997,46.5064,21100.0
2013-07-15 15:10:00,68.54,68.58,68.53,68.58,38000.0,46.5064,46.5336,46.4997,46.5336,38000.0
2013-07-15 15:15:00,68.57,68.57,68.53,68.56,35100.0,46.5268,46.5268,46.4997,46.52,35100.0
2013-07-15 15:20:00,68.55,68.57,68.53,68.57,41900.0,46.5132,46.5268,46.4997,46.5268,41900.0
2013-07-15 15:25:00,68.56,68.56,68.53,68.55,35700.0,46.52,46.52,46.4997,46.5132,35700.0
2013-07-15 15:30:00,68.55,68.58,68.54,68.56,66000.0,46.5132,46.5336,46.5064,46.52,66000.0
2013-07-15 15:35:00,68.56,68.61,68.48,68.5,50800.0,46.52,46.5539,46.4657,46.4793,50800.0
2013-07-15 15:40:00,68.49,68.54,68.48,68.53,74800.0,46.4725,46.5064,46.4657,46.4997,74800.0
2013-07-15 15:45:00,68.54,68.62,68.53,68.6,154700.0,46.5064,46.5607,46.4997,46.5471,154700.0
2013-07-15 15:50:00,68.6,68.62,68.57,68.58,153200.0,46.5471,46.5607,46.5268,46.5336,153200.0
2013-07-15 15:55:00,68.59,68.59,68.55,68.58,269000.0,46.5404,46.5404,46.5132,46.5336,269000.0
2013-07-16 09:30:00,68.43,68.73,68.43,68.57,105800.0,46.4318,46.6354,46.4318,46.5268,105800.0
2013-07-16 09:35:00,68.57,68.59,68.46,68.54,212700.0,46.5268,46.5404,46.4522,46.5064,212700.0
2013-07-16 09:40:00,68.53,68.64,68.51,68.55,108400.0,46.4997,46.5743,46.4861,46.5132,108400.0
2013-07-16 09:45:00,68.56,68.63,68.43,68.57,65400.0,46.52,46.5675,46.4318,46.5268,65400.0
2013-07-16 09:50:00,68.59,68.68,68.54,68.68,68800.0,46.5404,46.6014,46.5064,46.6014,68800.0
2013-07-16 09:55:00,68.68,68.84,68.68,68.82,134700.0,46.6014,46.71,46.6014,46.6964,134700.0
2013-07-16 10:00:00,68.82,68.83,68.69,68.8,197400.0,46.6964,46.7032,46.6082,46.6829,197400.0
2013-07-16 10:05:00,68.8,68.81,68.67,68.7,93100.0,46.6829,46.6896,46.5946,46.615,93100.0
2013-07-16 10:10:00,68.7,68.77,68.7,68.71,70200.0,46.615,46.6625,46.615,46.6218,70200.0
2013-07-16 10:15:00,68.71,68.77,68.7,68.76,81200.0,46.6218,46.6625,46.615,46.6557,81200.0
2013-07-16 10:20:00,68.75,68.77,68.71,68.72,62900.0,46.6489,46.6625,46.6218,46.6286,62900.0
2013-07-16 10:25:00,68.73,68.74,68.66,68.67,91100.0,46.6354,46.6421,46.5879,46.5946,91100.0
2013-07-16 10:30:00,68.67,68.71,68.63,68.65,197200.0,46.5946,46.6218,46.5675,46.5811,197200.0
2013-07-16 10:35:00,68.65,68.73,68.62,68.72,48500.0,46.5811,46.6354,46.5607,46.6286,48500.0
2013-07-16 10:40:00,68.72,68.75,68.69,68.71,46300.0,46.6286,46.6489,46.6082,46.6218,46300.0
2013-07-16 10:45:00,68.7,68.7,68.6,68.63,29400.0,46.615,46.615,46.5471,46.5675,29400.0
2013-07-16 10:50:00,68.65,68.69,68.62,68.62,70300.0,46.5811,46.6082,46.5607,46.5607,70300.0
2013-07-16 10:55:00,68.63,68.67,68.48,68.55,207900.0,46.5675,46.5946,46.4657,46.5132,207900.0
2013-07-16 11:00:00,68.56,68.57,68.48,68.49,91400.0,46.52,46.5268,46.4657,46.4725,91400.0
2013-07-16 11:05:00,68.5,68.56,68.48,68.53,40300.0,46.4793,46.52,46.4657,46.4997,40300.0
2013-07-16 11:10:00,68.53,68.56,68.44,68.45,142300.0,46.4997,46.52,46.4386,46.4454,142300.0
2013-07-16 11:15:00,68.46,68.46,68.42,68.45,116300.0,46.4522,46.4522,46.425,46.4454,116300.0
2013-07-16 11:20:00,68.45,68.51,68.44,68.49,75000.0,46.4454,46.4861,46.4386,46.4725,75000.0
2013-07-16 11:25:00,68.48,68.51,68.47,68.49,62300.0,46.4657,46.4861,46.4589,46.4725,62300.0
2013-07-16 11:30:00,68.5,68.51,68.47,68.47,20700.0,46.4793,46.4861,46.4589,46.4589,20700.0
2013-07-16 11:35:00,68.47,68.57,68.46,68.55,107000.0,46.4589,46.5268,46.4522,46.5132,107000.0
2013-07-16 11:40:00,68.56,68.58,68.53,68.53,66900.0,46.52,46.5336,46.4997,46.4997,66900.0
2013-07-16 11:45:00,68.54,68.56,68.45,68.47,86500.0,46.5064,46.52,46.4454,46.4589,86500.0
2013-07-16 11:50:00,68.48,68.53,68.45,68.51,37400.0,46.4657,46.4997,46.4454,46.4861,37400.0
2013-07-16 11:55:00,68.51,68.57,68.5,68.53,36900.0,46.4861,46.5268,46.4793,46.4997,36900.0
2013-07-16 12:00:00,68.52,68.54,68.47,68.48,42900.0,46.4929,46.5064,46.4589,46.4657,42900.0
2013-07-16 12:05:00,68.5,68.52,68.48,68.48,13900.0,46.4793,46.4929,46.4657,46.4657,13900.0
2013-07-16 12:10:00,68.49,68.52,68.47,68.49,24700.0,46.4725,46.4929,46.4589,46.4725,24700.0
2013-07-16 12:15:00,68.5,68.52,68.49,68.5,31600.0,46.4793,46.4929,46.4725,46.4793,31600.0
2013-07-16 12:20:00,68.51,68.55,68.51,68.54,10800.0,46.4861,46.5132,46.4861,46.5064,10800.0
2013-07-16 12:25:00,68.53,68.55,68.51,68.54,51700.0,46.4997,46.5132,46.4861,46.5064,51700.0
2013-07-16 12:30:00,68.55,68.56,68.52,68.52,19700.0,46.5132,46.52,46.4929,46.4929,19700.0
2013-07-16 12:35:00,68.52,68.54,68.51,68.51,31300.0,46.4929,46.5064,46.4861,46.4861,31300.0
2013-07-16 12:40:00,68.51,68.55,68.5,68.54,21200.0,46.4861,46.5132,46.4793,46.5064,21200.0
2013-07-16 12:45:00,68.54,68.56,68.49,68.52,38100.0,46.5064,46.52,46.4725,46.4929,38100.0
2013-07-16 12:50:00,68.52,68.56,68.52,68.54,22200.0,46.4929,46.52,46.4929,46.5064,22200.0
2013-07-16 12:55:00,68.53,68.56,68.53,68.56,9700.0,46.4997,46.52,46.4997,46.52,9700.0
2013-07-16 13:00:00,68.56,68.56,68.49,68.5,51000.0,46.52,46.52,46.4725,46.4793,51000.0
2013-07-16 13:05:00,68.5,68.54,68.5,68.51,20600.0,46.4793,46.5064,46.4793,46.4861,20600.0
2013-07-16 13:10:00,68.51,68.51,68.39,68.4,116000.0,46.4861,46.4861,46.4047,46.4114,116000.0
2013-07-16 13:15:00,68.41,68.45,68.36,68.45,77600.0,46.4182,46.4454,46.3843,46.4454,77600.0
2013-07-16 13:20:00,68.44,68.49,68.42,68.43,89000.0,46.4386,46.4725,46.425,46.4318,89000.0
2013-07-16 13:25:00,68.44,68.46,68.42,68.44,46300.0,46.4386,46.4522,46.425,46.4386,46300.0
2013-07-16 13:30:00,68.44,68.48,68.4,68.46,53600.0,46.4386,46.4657,46.4114,46.4522,53600.0
2013-07-16 13:35:00,68.45,68.45,68.39,68.45,74600.0,46.4454,46.4454,46.4047,46.4454,74600.0
2013-07-16 13:40:00,68.47,68.48,68.4,68.4,44600.0,46.4589,46.4657,46.4114,46.4114,44600.0
2013-07-16 13:45:00,68.41,68.46,68.41,68.42,61000.0,46.4182,46.4522,46.4182,46.425,61000.0
2013-07-16 13:50:00,68.42,68.43,68.4,68.41,49700.0,46.425,46.4318,46.4114,46.4182,49700.0
2013-07-16 13:55:00,68.41,68.46,68.4,68.46,138800.0,46.4182,46.4522,46.4114,46.4522,138800.0
2013-07-16 14:00:00,68.46,68.46,68.38,68.43,88300.0,46.4522,46.4522,46.3979,46.4318,88300.0
2013-07-16 14:05:00,68.44,68.44,68.38,68.38,24200.0,46.4386,46.4386,46.3979,46.3979,24200.0
2013-07-16 14:10:00,68.38,68.45,68.37,68.42,59000.0,46.3979,46.4454,46.3911,46.425,59000.0
2013-07-16 14:15:00,68.43,68.48,68.43,68.47,57900.0,46.4318,46.4657,46.4318,46.4589,57900.0
2013-07-16 14:20:00,68.47,68.48,68.42,68.44,62300.0,46.4589,46.4657,46.425,46.4386,62300.0
2013-07-16 14:25:00,68.43,68.43,68.38,68.39,105000.0,46.4318,46.4318,46.3979,46.4047,105000.0
2013-07-16 14:30:00,68.39,68.39,68.34,68.36,86300.0,46.4047,46.4047,46.3707,46.3843,86300.0
2013-07-16 14:35:00,68.35,68.39,68.33,68.38,46600.0,46.3775,46.4047,46.3639,46.3979,46600.0
2013-07-16 14:40:00,68.38,68.4,68.37,68.39,28400.0,46.3979,46.4114,46.3911,46.4047,28400.0
2013-07-16 14:45:00,68.38,68.46,68.38,68.45,38600.0,46.3979,46.4522,46.3979,46.4454,38600.0
2013-07-16 14:50:00,68.45,68.49,68.43,68.47,75500.0,46.4454,46.4725,46.4318,46.4589,75500.0
2013-07-16 14:55:00,68.48,68.48,68.45,68.47,26400.0,46.4657,46.4657,46.4454,46.4589,26400.0
2013-07-16 15:00:00,68.47,68.47,68.4,68.42,63600.0,46.4589,46.4589,46.4114,46.425,63600.0
2013-07-16 15:05:00,68.41,68.42,68.37,68.37,35600.0,46.4182,46.425,46.3911,46.3911,35600.0
2013-07-16 15:10:00,68.37,68.42,68.32,68.37,85200.0,46.3911,46.425,46.3572,46.3911,85200.0
2013-07-16 15:15:00,68.37,68.42,68.37,68.38,66300.0,46.3911,46.425,46.3911,46.3979,66300.0
2013-07-16 15:20:00,68.39,68.46,68.37,68.41,89600.0,46.4047,46.4522,46.3911,46.4182,89600.0
2013-07-16 15:25:00,68.41,68.46,68.4,68.46,93100.0,46.4182,46.4522,46.4114,46.4522,93100.0
2013-07-16 15:30:00,68.46,68.48,68.4,68.41,122300.0,46.4522,46.4657,46.4114,46.4182,122300.0
2013-07-16 15:35:00,68.4,68.46,68.4,68.43,93400.0,46.4114,46.4522,46.4114,46.4318,93400.0
2013-07-16 15:40:00,68.42,68.45,68.39,68.42,135000.0,46.425,46.4454,46.4047,46.425,135000.0
2013-07-16 15:45:00,68.42,68.55,68.42,68.47,133000.0,46.425,46.5132,46.425,46.4589,133000.0
2013-07-16 15:50:00,68.48,68.51,68.46,68.48,129600.0,46.4657,46.4861,46.4522,46.4657,129600.0
2013-07-16 15:55:00,68.48,68.51,68.43,68.5,366600.0,46.4657,46.4861,46.4318,46.4793,366600.0
2013-07-17 09:30:00,68.78,68.86,68.58,68.81,432500.0,46.6693,46.7236,46.5336,46.6896,432500.0
2013-07-17 09:35:00,68.8,68.8,68.59,68.63,148000.0,46.6829,46.6829,46.5404,46.5675,148000.0
2013-07-17 09:40:00,68.64,68.7,68.54,68.62,238900.0,46.5743,46.615,46.5064,46.5607,238900.0
2013-07-17 09:45:00,68.61,68.66,68.44,68.47,219200.0,46.5539,46.5879,46.4386,46.4589,219200.0
2013-07-17 09:50:00,68.48,68.5,68.36,68.45,182500.0,46.4657,46.4793,46.3843,46.4454,182500.0
2013-07-17 09:55:00,68.46,68.49,68.39,68.44,241800.0,46.4522,46.4725,46.4047,46.4386,241800.0
2013-07-17 10:00:00,68.44,68.59,68.44,68.57,204100.0,46.4386,46.5404,46.4386,46.5268,204100.0
2013-07-17 10:05:00,68.58,68.63,68.53,68.54,179900.0,46.5336,46.5675,46.4997,46.5064,179900.0
2013-07-17 10:10:00,68.55,68.61,68.52,68.55,140800.0,46.5132,46.5539,46.4929,46.5132,140800.0
2013-07-17 10:15:00,68.56,68.62,68.55,68.59,358100.0,46.52,46.5607,46.5132,46.5404,358100.0
2013-07-17 10:20:00,68.59,68.7,68.59,68.68,75500.0,46.5404,46.615,46.5404,46.6014,75500.0
2013-07-17 10:25:00,68.69,68.73,68.68,68.69,111400.0,46.6082,46.6354,46.6014,46.6082,111400.0
2013-07-17 10:30:00,68.7,68.75,68.69,68.74,195700.0,46.615,46.6489,46.6082,46.6421,195700.0
2013-07-17 10:35:00,68.73,68.85,68.7,68.72,136600.0,46.6354,46.7168,46.615,46.6286,136600.0
2013-07-17 10:40:00,68.72,68.73,68.64,68.65,224900.0,46.6286,46.6354,46.5743,46.5811,224900.0
2013-07-17 10:45:00,68.65,68.66,68.54,68.55,196800.0,46.5811,46.5879,46.5064,46.5132,196800.0
2013-07-17 10:50:00,68.54,68.62,68.49,68.61,120400.0,46.5064,46.5607,46.4725,46.5539,120400.0
2013-07-17 10:55:00,68.61,68.68,68.59,68.68,54400.0,46.5539,46.6014,46.5404,46.6014,54400.0
2013-07-17 11:00:00,68.69,68.78,68.69,68.72,52000.0,46.6082,46.6693,46.6082,46.6286,52000.0
2013-07-17 11:05:00,68.72,68.73,68.67,68.71,139600.0,46.6286,46.6354,46.5946,46.6218,139600.0
2013-07-17 11:10:00,68.72,68.8,68.7,68.8,234000.0,46.6286,46.6829,46.615,46.6829,234000.0
2013-07-17 11:15:00,68.79,68.87,68.78,68.81,108700.0,46.6761,46.7304,46.6693,46.6896,108700.0
2013-07-17 11:20:00,68.81,68.86,68.79,68.81,98300.0,46.6896,46.7236,46.6761,46.6896,98300.0
2013-07-17 11:25:00,68.81,68.81,68.71,68.73,226300.0,46.6896,46.6896,46.6218,46.6354,226300.0
2013-07-17 11:30:00,68.75,68.8,68.74,68.79,100200.0,46.6489,46.6829,46.6421,46.6761,100200.0
2013-07-17 11:35:00,68.78,68.83,68.76,68.81,141400.0,46.6693,46.7032,46.6557,46.6896,141400.0
2013-07-17 11:40:00,68.8,68.81,68.78,68.8,91200.0,46.6829,46.6896,46.6693,46.6829,91200.0
2013-07-17 11:45:00,68.81,68.83,68.78,68.81,122100.0,46.6896,46.7032,46.6693,46.6896,122100.0
2013-07-17 11:50:00,68.8,68.81,68.71,68.75,93500.0,46.6829,46.6896,46.6218,46.6489,93500.0
2013-07-17 11:55:00,68.74,68.79,68.69,68.72,40800.0,46.6421,46.6761,46.6082,46.6286,40800.0
2013-07-17 12:00:00,68.71,68.79,68.71,68.77,41500.0,46.6218,46.6761,46.6218,46.6625,41500.0
2013-07-17 12:05:00,68.77,68.8,68.74,68.8,43300.0,46.6625,46.6829,46.6421,46.6829,43300.0
2013-07-17 12:10:00,68.81,68.88,68.81,68.84,121900.0,46.6896,46.7371,46.6896,46.71,121900.0
2013-07-17 12:15:00,68.84,68.89,68.83,68.86,93700.0,46.71,46.7439,46.7032,46.7236,93700.0
2013-07-17 12:20:00,68.87,68.87,68.78,68.78,75900.0,46.7304,46.7304,46.6693,46.6693,75900.0
2013-07-17 12:25:00,68.78,68.8,68.75,68.77,34000.0,46.6693,46.6829,46.6489,46.6625,34000.0
2013-07-17 12:30:00,68.77,68.79,68.75,68.75,27600.0,46.6625,46.6761,46.6489,46.6489,27600.0
2013-07-17 12:35:00,68.75,68.77,68.73,68.73,13900.0,46.6489,46.6625,46.6354,46.6354,13900.0
2013-07-17 12:40:00,68.74,68.8,68.73,68.79,26500.0,46.6421,46.6829,46.6354,46.6761,26500.0
2013-07-17 12:45:00,68.78,68.81,68.78,68.79,19100.0,46.6693,46.6896,46.6693,46.6761,19100.0
2013-07-17 12:50:00,68.8,68.81,68.77,68.77,26900.0,46.6829,46.6896,46.6625,46.6625,26900.0
2013-07-17 12:55:00,68.78,68.8,68.76,68.8,30000.0,46.6693,46.6829,46.6557,46.6829,30000.0
2013-07-17 13:00:00,68.8,68.83,68.8,68.82,11000.0,46.6829,46.7032,46.6829,46.6964,11000.0
2013-07-17 13:05:00,68.82,68.85,68.8,68.84,16100.0,46.6964,46.7168,46.6829,46.71,16100.0
2013-07-17 13:10:00,68.83,68.83,68.78,68.8,154300.0,46.7032,46.7032,46.6693,46.6829,154300.0
2013-07-17 13:15:00,68.81,68.86,68.8,68.86,24900.0,46.6896,46.7236,46.6829,46.7236,24900.0
2013-07-17 13:20:00,68.86,68.88,68.82,68.83,127700.0,46.7236,46.7371,46.6964,46.7032,127700.0
2013-07-17 13:25:00,68.82,68.82,68.78,68.82,27400.0,46.6964,46.6964,46.6693,46.6964,27400.0
2013-07-17 13:30:00,68.82,68.85,68.8,68.83,25500.0,46.6964,46.7168,46.6829,46.7032,25500.0
2013-07-17 13:35:00,68.83,68.87,68.83,68.87,13200.0,46.7032,46.7304,46.7032,46.7304,13200.0
2013-07-17 13:40:00,68.86,68.9,68.86,68.89,16500.0,46.7236,46.7507,46.7236,46.7439,16500.0
2013-07-17 13:45:00,68.89,68.91,68.86,68.88,47000.0,46.7439,46.7575,46.7236,46.7371,47000.0
2013-07-17 13:50:00,68.89,68.89,68.87,68.88,25300.0,46.7439,46.7439,46.7304,46.7371,25300.0
2013-07-17 13:55:00,68.89,68.9,68.86,68.9,32600.0,46.7439,46.7507,46.7236,46.7507,32600.0
2013-07-17 14:00:00,68.9,68.92,68.87,68.88,44500.0,46.7507,46.7643,46.7304,46.7371,44500.0
2013-07-17 14:05:00,68.88,68.89,68.86,68.86,27600.0,46.7371,46.7439,46.7236,46.7236,27600.0
2013-07-17 14:10:00,68.87,68.89,68.85,68.88,71200.0,46.7304,46.7439,46.7168,46.7371,71200.0
2013-07-17 14:15:00,68.87,68.89,68.85,68.85,31700.0,46.7304,46.7439,46.7168,46.7168,31700.0
2013-07-17 14:20:00,68.85,68.89,68.85,68.89,27000.0,46.7168,46.7439,46.7168,46.7439,27000.0
2013-07-17 14:25:00,68.88,68.9,68.86,68.88,60400.0,46.7371,46.7507,46.7236,46.7371,60400.0
2013-07-17 14:30:00,68.88,68.88,68.83,68.83,57400.0,46.7371,46.7371,46.7032,46.7032,57400.0
2013-07-17 14:35:00,68.84,68.88,68.82,68.88,33600.0,46.71,46.7371,46.6964,46.7371,33600.0
2013-07-17 14:40:00,68.87,68.88,68.8,68.81,42800.0,46.7304,46.7371,46.6829,46.6896,42800.0
2013-07-17 14:45:00,68.81,68.81,68.76,68.79,52000.0,46.6896,46.6896,46.6557,46.6761,52000.0
2013-07-17 14:50:00,68.78,68.83,68.77,68.83,84100.0,46.6693,46.7032,46.6625,46.7032,84100.0
2013-07-17 14:55:00,68.83,68.83,68.8,68.8,31100.0,46.7032,46.7032,46.6829,46.6829,31100.0
2013-07-17 15:00:00,68.8,68.84,68.77,68.83,44700.0,46.6829,46.71,46.6625,46.7032,44700.0
2013-07-17 15:05:00,68.82,68.82,68.79,68.8,28600.0,46.6964,46.6964,46.6761,46.6829,28600.0
2013-07-17 15:10:00,68.81,68.82,68.78,68.78,78700.0,46.6896,46.6964,46.6693,46.6693,78700.0
2013-07-17 15:15:00,68.78,68.8,68.75,68.79,58100.0,46.6693,46.6829,46.6489,46.6761,58100.0
2013-07-17 15:20:00,68.79,68.81,68.77,68.79,116000.0,46.6761,46.6896,46.6625,46.6761,116000.0
2013-07-17 15:25:00,68.78,68.83,68.78,68.79,49600.0,46.6693,46.7032,46.6693,46.6761,49600.0
2013-07-17 15:30:00,68.79,68.8,68.72,68.72,213000.0,46.6761,46.6829,46.6286,46.6286,213000.0
2013-07-17 15:35:00,68.71,68.75,68.67,68.69,289400.0,46.6218,46.6489,46.5946,46.6082,289400.0
2013-07-17 15:40:00,68.7,68.79,68.69,68.77,155600.0,46.615,46.6761,46.6082,46.6625,155600.0
2013-07-17 15:45:00,68.77,68.77,68.72,68.75,201800.0,46.6625,46.6625,46.6286,46.6489,201800.0
2013-07-17 15:50:00,68.74,68.75,68.71,68.73,229100.0,46.6421,46.6489,46.6218,46.6354,229100.0
2013-07-17 15:55:00,68.73,68.89,68.7,68.85,1912900.0,46.6354,46.7439,46.615,46.7168,1912900.0
2013-07-18 09:30:00,68.91,69.01,68.77,68.98,220900.0,46.7575,46.8253,46.6625,46.805,220900.0
2013-07-18 09:35:00,68.99,69.01,68.93,68.99,259300.0,46.8118,46.8253,46.7711,46.8118,259300.0
2013-07-18 09:40:00,69.0,69.03,68.84,68.92,417100.0,46.8186,46.8389,46.71,46.7643,417100.0
2013-07-18 09:45:00,68.92,69.01,68.87,68.97,98600.0,46.7643,46.8253,46.7304,46.7982,98600.0
2013-07-18 09:50:00,68.99,69.15,68.98,69.05,182700.0,46.8118,46.9203,46.805,46.8525,182700.0
2013-07-18 09:55:00,69.05,69.12,69.05,69.07,64800.0,46.8525,46.9,46.8525,46.8661,64800.0
2013-07-18 10:00:00,69.09,69.11,68.97,69.07,406300.0,46.8796,46.8932,46.7982,46.8661,406300.0
2013-07-18 10:05:00,69.07,69.17,69.07,69.16,121100.0,46.8661,46.9339,46.8661,46.9271,121100.0
2013-07-18 10:10:00,69.15,69.23,69.13,69.2,110100.0,46.9203,46.9746,46.9068,46.9543,110100.0
2013-07-18 10:15:00,69.21,69.26,69.19,69.23,108100.0,46.9611,46.995,46.9475,46.9746,108100.0
2013-07-18 10:20:00,69.22,69.25,69.18,69.25,96200.0,46.9678,46.9882,46.9407,46.9882,96200.0
2013-07-18 10:25:00,69.25,69.36,69.25,69.29,85900.0,46.9882,47.0628,46.9882,47.0153,85900.0
2013-07-18 10:30:00,69.29,69.36,69.29,69.33,162100.0,47.0153,47.0628,47.0153,47.0425,162100.0
2013-07-18 10:35:00,69.33,69.34,69.23,69.23,82600.0,47.0425,47.0493,46.9746,46.9746,82600.0
2013-07-18 10:40:00,69.24,69.27,69.22,69.26,72300.0,46.9814,47.0018,46.9678,46.995,72300.0
2013-07-18 10:45:00,69.26,69.29,69.24,69.28,69400.0,46.995,47.0153,46.9814,47.0086,69400.0
2013-07-18 10:50:00,69.29,69.32,69.26,69.28,70000.0,47.0153,47.0357,46.995,47.0086,70000.0
2013-07-18 10:55:00,69.28,69.34,69.28,69.3,58600.0,47.0086,47.0493,47.0086,47.0221,58600.0
2013-07-18 11:00:00,69.3,69.33,69.21,69.24,82500.0,47.0221,47.0425,46.9611,46.9814,82500.0
2013-07-18 11:05:00,69.24,69.24,69.17,69.19,74500.0,46.9814,46.9814,46.9339,46.9475,74500.0
2013-07-18 11:10:00,69.19,69.2,69.14,69.18,43600.0,46.9475,46.9543,46.9136,46.9407,43600.0
2013-07-18 11:15:00,69.18,69.18,69.14,69.14,21700.0,46.9407,46.9407,46.9136,46.9136,21700.0
2013-07-18 11:20:00,69.13,69.13,69.06,69.12,65100.0,46.9068,46.9068,46.8593,46.9,65100.0
2013-07-18 11:25:00,69.11,69.12,69.08,69.11,22800.0,46.8932,46.9,46.8728,46.8932,22800.0
2013-07-18 11:30:00,69.1,69.15,69.1,69.13,24700.0,46.8864,46.9203,46.8864,46.9068,24700.0
2013-07-18 11:35:00,69.13,69.18,69.13,69.14,43600.0,46.9068,46.9407,46.9068,46.9136,43600.0
2013-07-18 11:40:00,69.14,69.15,69.08,69.08,34700.0,46.9136,46.9203,46.8728,46.8728,34700.0
2013-07-18 11:45:00,69.08,69.08,69.03,69.05,115500.0,46.8728,46.8728,46.8389,46.8525,115500.0
2013-07-18 11:50:00,69.05,69.07,68.96,68.97,78300.0,46.8525,46.8661,46.7914,46.7982,78300.0
2013-07-18 11:55:00,68.96,69.01,68.93,69.0,43900.0,46.7914,46.8253,46.7711,46.8186,43900.0
2013-07-18 12:00:00,68.99,69.01,68.95,68.96,25200.0,46.8118,46.8253,46.7846,46.7914,25200.0
2013-07-18 12:05:00,68.97,69.05,68.95,68.99,86400.0,46.7982,46.8525,46.7846,46.8118,86400.0
2013-07-18 12:10:00,69.0,69.01,68.96,68.99,48300.0,46.8186,46.8253,46.7914,46.8118,48300.0
2013-07-18 12:15:00,68.99,69.02,68.97,69.0,82000.0,46.8118,46.8321,46.7982,46.8186,82000.0
2013-07-18 12:20:00,69.0,69.09,69.0,69.09,34700.0,46.8186,46.8796,46.8186,46.8796,34700.0
2013-07-18 12:25:00,69.09,69.09,69.06,69.07,59200.0,46.8796,46.8796,46.8593,46.8661,59200.0
2013-07-18 12:30:00,69.07,69.08,69.04,69.05,111300.0,46.8661,46.8728,46.8457,46.8525,111300.0
2013-07-18 12:35:00,69.05,69.1,69.05,69.06,157300.0,46.8525,46.8864,46.8525,46.8593,157300.0
2013-07-18 12:40:00,69.08,69.09,69.03,69.06,58800.0,46.8728,46.8796,46.8389,46.8593,58800.0
2013-07-18 12:45:00,69.06,69.08,69.03,69.08,37200.0,46.8593,46.8728,46.8389,46.8728,37200.0
2013-07-18 12:50:00,69.08,69.11,69.07,69.1,67700.0,46.8728,46.8932,46.8661,46.8864,67700.0
2013-07-18 12:55:00,69.1,69.1,69.06,69.09,36400.0,46.8864,46.8864,46.8593,46.8796,36400.0
2013-07-18 13:00:00,69.09,69.11,69.06,69.11,53800.0,46.8796,46.8932,46.8593,46.8932,53800.0
2013-07-18 13:05:00,69.11,69.12,69.05,69.07,207500.0,46.8932,46.9,46.8525,46.8661,207500.0
2013-07-18 13:10:00,69.06,69.11,69.06,69.1,27400.0,46.8593,46.8932,46.8593,46.8864,27400.0
2013-07-18 13:15:00,69.1,69.11,69.07,69.08,33100.0,46.8864,46.8932,46.8661,46.8728,33100.0
2013-07-18 13:20:00,69.08,69.09,69.04,69.08,36400.0,46.8728,46.8796,46.8457,46.8728,36400.0
2013-07-18 13:25:00,69.08,69.12,69.08,69.11,21800.0,46.8728,46.9,46.8728,46.8932,21800.0
2013-07-18 13:30:00,69.11,69.15,69.09,69.15,30800.0,46.8932,46.9203,46.8796,46.9203,30800.0
2013-07-18 13:35:00,69.14,69.17,69.13,69.16,27500.0,46.9136,46.9339,46.9068,46.9271,27500.0
2013-07-18 13:40:00,69.16,69.22,69.15,69.22,60600.0,46.9271,46.9678,46.9203,46.9678,60600.0
2013-07-18 13:45:00,69.22,69.23,69.19,69.19,34900.0,46.9678,46.9746,46.9475,46.9475,34900.0
2013-07-18 13:50:00,69.2,69.2,69.13,69.16,56800.0,46.9543,46.9543,46.9068,46.9271,56800.0
2013-07-18 13:55:00,69.14,69.21,69.13,69.21,80600.0,46.9136,46.9611,46.9068,46.9611,80600.0
2013-07-18 14:00:00,69.21,69.24,69.19,69.21,64000.0,46.9611,46.9814,46.9475,46.9611,64000.0
2013-07-18 14:05:00,69.21,69.23,69.19,69.22,39000.0,46.9611,46.9746,46.9475,46.9678,39000.0
2013-07-18 14:10:00,69.22,69.27,69.21,69.26,54300.0,46.9678,47.0018,46.9611,46.995,54300.0
2013-07-18 14:15:00,69.26,69.28,69.25,69.28,26400.0,46.995,47.0086,46.9882,47.0086,26400.0
2013-07-18 14:20:00,69.28,69.31,69.27,69.29,85000.0,47.0086,47.0289,47.0018,47.0153,85000.0
2013-07-18 14:25:00,69.29,69.29,69.26,69.29,33200.0,47.0153,47.0153,46.995,47.0153,33200.0
2013-07-18 14:30:00,69.28,69.32,69.28,69.3,44700.0,47.0086,47.0357,47.0086,47.0221,44700.0
2013-07-18 14:35:00,69.29,69.32,69.27,69.31,37200.0,47.0153,47.0357,47.0018,47.0289,37200.0
2013-07-18 14:40:00,69.32,69.33,69.27,69.28,50000.0,47.0357,47.0425,47.0018,47.0086,50000.0
2013-07-18 14:45:00,69.28,69.32,69.28,69.31,37000.0,47.0086,47.0357,47.0086,47.0289,37000.0
2013-07-18 14:50:00,69.32,69.32,69.23,69.23,32700.0,47.0357,47.0357,46.9746,46.9746,32700.0
2013-07-18 14:55:00,69.24,69.3,69.22,69.3,50700.0,46.9814,47.0221,46.9678,47.0221,50700.0
2013-07-18 15:00:00,69.29,69.31,69.28,69.29,27600.0,47.0153,47.0289,47.0086,47.0153,27600.0
2013-07-18 15:05:00,69.29,69.3,69.26,69.28,28900.0,47.0153,47.0221,46.995,47.0086,28900.0
2013-07-18 15:10:00,69.28,69.29,69.25,69.25,35500.0,47.0086,47.0153,46.9882,46.9882,35500.0
2013-07-18 15:15:00,69.24,69.28,69.22,69.27,35400.0,46.9814,47.0086,46.9678,47.0018,35400.0
2013-07-18 15:20:00,69.26,69.29,69.24,69.26,52700.0,46.995,47.0153,46.9814,46.995,52700.0
2013-07-18 15:25:00,69.26,69.31,69.25,69.31,65900.0,46.995,47.0289,46.9882,47.0289,65900.0
2013-07-18 15:30:00,69.29,69.3,69.27,69.28,32700.0,47.0153,47.0221,47.0018,47.0086,32700.0
2013-07-18 15:35:00,69.28,69.3,69.26,69.27,98800.0,47.0086,47.0221,46.995,47.0018,98800.0
2013-07-18 15:40:00,69.27,69.28,69.18,69.19,232400.0,47.0018,47.0086,46.9407,46.9475,232400.0
2013-07-18 15:45:00,69.19,69.31,69.19,69.3,312600.0,46.9475,47.0289,46.9475,47.0221,312600.0
2013-07-18 15:50:00,69.3,69.31,69.25,69.26,240500.0,47.0221,47.0289,46.9882,46.995,240500.0
2013-07-18 15:55:00,69.26,69.34,69.25,69.31,331800.0,46.995,47.0493,46.9882,47.0289,331800.0
2013-07-19 09:30:00,69.23,69.37,69.06,69.35,98600.0,46.9746,47.0696,46.8593,47.056,98600.0
2013-07-19 09:35:00,69.34,69.37,69.29,69.3,94200.0,47.0493,47.0696,47.0153,47.0221,94200.0
2013-07-19 09:40:00,69.3,69.42,69.26,69.34,236700.0,47.0221,47.1035,46.995,47.0493,236700.0
2013-07-19 09:45:00,69.33,69.4,69.22,69.22,82100.0,47.0425,47.09,46.9678,46.9678,82100.0
2013-07-19 09:50:00,69.22,69.29,69.13,69.15,100300.0,46.9678,47.0153,46.9068,46.9203,100300.0
2013-07-19 09:55:00,69.16,69.16,68.96,69.07,147800.0,46.9271,46.9271,46.7914,46.8661,147800.0
2013-07-19 10:00:00,69.09,69.24,69.07,69.11,164900.0,46.8796,46.9814,46.8661,46.8932,164900.0
2013-07-19 10:05:00,69.11,69.21,69.07,69.15,141200.0,46.8932,46.9611,46.8661,46.9203,141200.0
2013-07-19 10:10:00,69.14,69.23,69.11,69.13,147000.0,46.9136,46.9746,46.8932,46.9068,147000.0
2013-07-19 10:15:00,69.13,69.13,69.02,69.02,44800.0,46.9068,46.9068,46.8321,46.8321,44800.0
2013-07-19 10:20:00,69.02,69.07,68.98,69.05,76100.0,46.8321,46.8661,46.805,46.8525,76100.0
2013-07-19 10:25:00,69.05,69.13,68.95,69.12,105400.0,46.8525,46.9068,46.7846,46.9,105400.0
2013-07-19 10:30:00,69.12,69.23,69.11,69.22,44400.0,46.9,46.9746,46.8932,46.9678,44400.0
2013-07-19 10:35:00,69.21,69.24,69.18,69.23,61900.0,46.9611,46.9814,46.9407,46.9746,61900.0
2013-07-19 10:40:00,69.23,69.27,69.19,69.2,98600.0,46.9746,47.0018,46.9475,46.9543,98600.0
2013-07-19 10:45:00,69.2,69.22,69.17,69.17,38100.0,46.9543,46.9678,46.9339,46.9339,38100.0
2013-07-19 10:50:00,69.17,69.18,69.11,69.15,64700.0,46.9339,46.9407,46.8932,46.9203,64700.0
2013-07-19 10:55:00,69.15,69.15,69.05,69.05,139400.0,46.9203,46.9203,46.8525,46.8525,139400.0
2013-07-19 11:00:00,69.06,69.12,69.02,69.05,224700.0,46.8593,46.9,46.8321,46.8525,224700.0
2013-07-19 11:05:00,69.05,69.09,69.01,69.05,197100.0,46.8525,46.8796,46.8253,46.8525,197100.0
2013-07-19 11:10:00,69.05,69.09,69.04,69.09,91300.0,46.8525,46.8796,46.8457,46.8796,91300.0
2013-07-19 11:15:00,69.1,69.1,69.07,69.07,77700.0,46.8864,46.8864,46.8661,46.8661,77700.0
2013-07-19 11:20:00,69.07,69.12,69.07,69.08,99000.0,46.8661,46.9,46.8661,46.8728,99000.0
2013-07-19 11:25:00,69.09,69.14,69.08,69.12,108800.0,46.8796,46.9136,46.8728,46.9,108800.0
2013-07-19 11:30:00,69.12,69.13,69.08,69.08,68500.0,46.9,46.9068,46.8728,46.8728,68500.0
2013-07-19 11:35:00,69.08,69.12,69.08,69.12,64500.0,46.8728,46.9,46.8728,46.9,64500.0
2013-07-19 11:40:00,69.13,69.13,69.09,69.12,88000.0,46.9068,46.9068,46.8796,46.9,88000.0
2013-07-19 11:45:00,69.12,69.12,69.04,69.04,60700.0,46.9,46.9,46.8457,46.8457,60700.0
2013-07-19 11:50:00,69.04,69.04,68.99,69.03,51900.0,46.8457,46.8457,46.8118,46.8389,51900.0
2013-07-19 11:55:00,69.03,69.08,69.03,69.08,42300.0,46.8389,46.8728,46.8389,46.8728,42300.0
2013-07-19 12:00:00,69.09,69.12,69.07,69.08,55300.0,46.8796,46.9,46.8661,46.8728,55300.0
2013-07-19 12:05:00,69.09,69.12,69.08,69.1,36000.0,46.8796,46.9,46.8728,46.8864,36000.0
2013-07-19 12:10:00,69.09,69.12,69.08,69.1,37700.0,46.8796,46.9,46.8728,46.8864,37700.0
2013-07-19 12:15:00,69.09,69.12,69.09,69.12,16100.0,46.8796,46.9,46.8796,46.9,16100.0
2013-07-19 12:20:00,69.11,69.11,69.07,69.09,24400.0,46.8932,46.8932,46.8661,46.8796,24400.0
2013-07-19 12:25:00,69.09,69.09,69.06,69.06,24600.0,46.8796,46.8796,46.8593,46.8593,24600.0
2013-07-19 12:30:00,69.06,69.07,68.99,69.0,63500.0,46.8593,46.8661,46.8118,46.8186,63500.0
2013-07-19 12:35:00,69.0,69.07,69.0,69.06,32600.0,46.8186,46.8661,46.8186,46.8593,32600.0
2013-07-19 12:40:00,69.07,69.09,69.05,69.08,35700.0,46.8661,46.8796,46.8525,46.8728,35700.0
2013-07-19 12:45:00,69.07,69.1,69.07,69.08,43700.0,46.8661,46.8864,46.8661,46.8728,43700.0
2013-07-19 12:50:00,69.09,69.09,69.06,69.08,22400.0,46.8796,46.8796,46.8593,46.8728,22400.0
2013-07-19 12:55:00,69.08,69.11,69.07,69.11,39100.0,46.8728,46.8932,46.8661,46.8932,39100.0
2013-07-19 13:00:00,69.1,69.12,69.09,69.11,23000.0,46.8864,46.9,46.8796,46.8932,23000.0
2013-07-19 13:05:00,69.11,69.13,69.11,69.11,24000.0,46.8932,46.9068,46.8932,46.8932,24000.0
2013-07-19 13:10:00,69.11,69.13,69.11,69.11,24400.0,46.8932,46.9068,46.8932,46.8932,24400.0
2013-07-19 13:15:00,69.11,69.12,69.09,69.11,69000.0,46.8932,46.9,46.8796,46.8932,69000.0
2013-07-19 13:20:00,69.1,69.11,69.08,69.09,71900.0,46.8864,46.8932,46.8728,46.8796,71900.0
2013-07-19 13:25:00,69.09,69.11,69.09,69.11,40800.0,46.8796,46.8932,46.8796,46.8932,40800.0
2013-07-19 13:30:00,69.11,69.14,69.09,69.13,43000.0,46.8932,46.9136,46.8796,46.9068,43000.0
2013-07-19 13:35:00,69.13,69.15,69.11,69.12,68600.0,46.9068,46.9203,46.8932,46.9,68600.0
2013-07-19 13:40:00,69.11,69.15,69.11,69.13,30200.0,46.8932,46.9203,46.8932,46.9068,30200.0
2013-07-19 13:45:00,69.13,69.15,69.12,69.14,32300.0,46.9068,46.9203,46.9,46.9136,32300.0
2013-07-19 13:50:00,69.15,69.17,69.14,69.17,18800.0,46.9203,46.9339,46.9136,46.9339,18800.0
2013-07-19 13:55:00,69.17,69.21,69.16,69.2,28800.0,46.9339,46.9611,46.9271,46.9543,28800.0
2013-07-19 14:00:00,69.2,69.2,69.15,69.18,47200.0,46.9543,46.9543,46.9203,46.9407,47200.0
2013-07-19 14:05:00,69.17,69.21,69.17,69.21,32700.0,46.9339,46.9611,46.9339,46.9611,32700.0
2013-07-19 14:10:00,69.21,69.25,69.2,69.24,171000.0,46.9611,46.9882,46.9543,46.9814,171000.0
2013-07-19 14:15:00,69.23,69.28,69.21,69.27,89800.0,46.9746,47.0086,46.9611,47.0018,89800.0
2013-07-19 14:20:00,69.27,69.29,69.25,69.26,133000.0,47.0018,47.0153,46.9882,46.995,133000.0
2013-07-19 14:25:00,69.26,69.27,69.24,69.24,48400.0,46.995,47.0018,46.9814,46.9814,48400.0
2013-07-19 14:30:00,69.25,69.27,69.23,69.25,102600.0,46.9882,47.0018,46.9746,46.9882,102600.0
2013-07-19 14:35:00,69.25,69.26,69.23,69.26,49900.0,46.9882,46.995,46.9746,46.995,49900.0
2013-07-19 14:40:00,69.26,69.28,69.24,69.27,54300.0,46.995,47.0086,46.9814,47.0018,54300.0
2013-07-19 14:45:00,69.27,69.29,69.26,69.29,33100.0,47.0018,47.0153,46.995,47.0153,33100.0
2013-07-19 14:50:00,69.28,69.3,69.27,69.29,50300.0,47.0086,47.0221,47.0018,47.0153,50300.0
2013-07-19 14:55:00,69.29,69.31,69.28,69.3,54300.0,47.0153,47.0289,47.0086,47.0221,54300.0
2013-07-19 15:00:00,69.3,69.33,69.26,69.31,98000.0,47.0221,47.0425,46.995,47.0289,98000.0
2013-07-19 15:05:00,69.31,69.32,69.29,69.29,72800.0,47.0289,47.0357,47.0153,47.0153,72800.0
2013-07-19 15:10:00,69.28,69.31,69.27,69.28,99000.0,47.0086,47.0289,47.0018,47.0086,99000.0
2013-07-19 15:15:00,69.28,69.28,69.19,69.2,48100.0,47.0086,47.0086,46.9475,46.9543,48100.0
2013-07-19 15:20:00,69.2,69.23,69.2,69.22,65300.0,46.9543,46.9746,46.9543,46.9678,65300.0
2013-07-19 15:25:00,69.22,69.22,69.16,69.17,103100.0,46.9678,46.9678,46.9271,46.9339,103100.0
2013-07-19 15:30:00,69.18,69.23,69.18,69.22,120800.0,46.9407,46.9746,46.9407,46.9678,120800.0
2013-07-19 15:35:00,69.21,69.23,69.21,69.21,80300.0,46.9611,46.9746,46.9611,46.9611,80300.0
2013-07-19 15:40:00,69.21,69.23,69.19,69.22,326100.0,46.9611,46.9746,46.9475,46.9678,326100.0
2013-07-19 15:45:00,69.22,69.23,69.2,69.21,214700.0,46.9678,46.9746,46.9543,46.9611,214700.0
2013-07-19 15:50:00,69.22,69.27,69.21,69.27,394600.0,46.9678,47.0018,46.9611,47.0018,394600.0
2013-07-19 15:55:00,69.27,69.27,69.2,69.24,488300.0,47.0018,47.0018,46.9543,46.9814,488300.0
2013-07-22 09:30:00,69.25,69.33,69.08,69.1,86600.0,46.9882,47.0425,46.8728,46.8864,86600.0
2013-07-22 09:35:00,69.11,69.32,69.11,69.3,56000.0,46.8932,47.0357,46.8932,47.0221,56000.0
2013-07-22 09:40:00,69.31,69.32,69.21,69.22,46900.0,47.0289,47.0357,46.9611,46.9678,46900.0
2013-07-22 09:45:00,69.23,69.23,69.04,69.09,78300.0,46.9746,46.9746,46.8457,46.8796,78300.0
2013-07-22 09:50:00,69.1,69.27,69.07,69.09,118300.0,46.8864,47.0018,46.8661,46.8796,118300.0
2013-07-22 09:55:00,69.1,69.21,69.08,69.15,45500.0,46.8864,46.9611,46.8728,46.9203,45500.0
2013-07-22 10:00:00,69.14,69.21,69.11,69.2,99500.0,46.9136,46.9611,46.8932,46.9543,99500.0
2013-07-22 10:05:00,69.2,69.33,69.15,69.32,219300.0,46.9543,47.0425,46.9203,47.0357,219300.0
2013-07-22 10:10:00,69.34,69.4,69.33,69.39,82900.0,47.0493,47.09,47.0425,47.0832,82900.0
2013-07-22 10:15:00,69.39,69.46,69.36,69.38,241500.0,47.0832,47.1307,47.0628,47.0764,241500.0
2013-07-22 10:20:00,69.39,69.41,69.28,69.3,162700.0,47.0832,47.0968,47.0086,47.0221,162700.0
2013-07-22 10:25:00,69.31,69.33,69.27,69.27,51600.0,47.0289,47.0425,47.0018,47.0018,51600.0
2013-07-22 10:30:00,69.28,69.29,69.21,69.24,84200.0,47.0086,47.0153,46.9611,46.9814,84200.0
2013-07-22 10:35:00,69.23,69.29,69.21,69.21,76500.0,46.9746,47.0153,46.9611,46.9611,76500.0
2013-07-22 10:40:00,69.22,69.3,69.21,69.28,51600.0,46.9678,47.0221,46.9611,47.0086,51600.0
2013-07-22 10:45:00,69.28,69.3,69.24,69.25,37600.0,47.0086,47.0221,46.9814,46.9882,37600.0
2013-07-22 10:50:00,69.25,69.28,69.22,69.27,84300.0,46.9882,47.0086,46.9678,47.0018,84300.0
2013-07-22 10:55:00,69.27,69.33,69.27,69.3,53900.0,47.0018,47.0425,47.0018,47.0221,53900.0
2013-07-22 11:00:00,69.29,69.38,69.29,69.36,78200.0,47.0153,47.0764,47.0153,47.0628,78200.0
2013-07-22 11:05:00,69.37,69.39,69.34,69.37,49300.0,47.0696,47.0832,47.0493,47.0696,49300.0
2013-07-22 11:10:00,69.38,69.4,69.34,69.34,59000.0,47.0764,47.09,47.0493,47.0493,59000.0
2013-07-22 11:15:00,69.35,69.37,69.32,69.35,46600.0,47.056,47.0696,47.0357,47.056,46600.0
2013-07-22 11:20:00,69.35,69.36,69.31,69.36,61500.0,47.056,47.0628,47.0289,47.0628,61500.0
2013-07-22 11:25:00,69.36,69.44,69.33,69.41,57300.0,47.0628,47.1171,47.0425,47.0968,57300.0
2013-07-22 11:30:00,69.41,69.46,69.41,69.45,43500.0,47.0968,47.1307,47.0968,47.1239,43500.0
2013-07-22 11:35:00,69.44,69.48,69.43,69.44,41700.0,47.1171,47.1443,47.1103,47.1171,41700.0
2013-07-22 11:40:00,69.45,69.47,69.45,69.46,9700.0,47.1239,47.1375,47.1239,47.1307,9700.0
2013-07-22 11:45:00,69.46,69.47,69.36,69.39,46200.0,47.1307,47.1375,47.0628,47.0832,46200.0
2013-07-22 11:50:00,69.39,69.4,69.34,69.35,36200.0,47.0832,47.09,47.0493,47.056,36200.0
2013-07-22 11:55:00,69.34,69.35,69.3,69.31,20300.0,47.0493,47.056,47.0221,47.0289,20300.0
2013-07-22 12:00:00,69.32,69.32,69.28,69.29,30000.0,47.0357,47.0357,47.0086,47.0153,30000.0
2013-07-22 12:05:00,69.29,69.29,69.23,69.25,115900.0,47.0153,47.0153,46.9746,46.9882,115900.0
2013-07-22 12:10:00,69.25,69.28,69.2,69.21,68700.0,46.9882,47.0086,46.9543,46.9611,68700.0
2013-07-22 12:15:00,69.21,69.28,69.21,69.27,44100.0,46.9611,47.0086,46.9611,47.0018,44100.0
2013-07-22 12:20:00,69.27,69.27,69.24,69.26,30900.0,47.0018,47.0018,46.9814,46.995,30900.0
2013-07-22 12:25:00,69.27,69.3,69.25,69.28,60800.0,47.0018,47.0221,46.9882,47.0086,60800.0
2013-07-22 12:30:00,69.29,69.31,69.24,69.26,41500.0,47.0153,47.0289,46.9814,46.995,41500.0
2013-07-22 12:35:00,69.26,69.29,69.25,69.27,74400.0,46.995,47.0153,46.9882,47.0018,74400.0
2013-07-22 12:40:00,69.27,69.31,69.26,69.31,63800.0,47.0018,47.0289,46.995,47.0289,63800.0
2013-07-22 12:45:00,69.3,69.32,69.29,69.29,35600.0,47.0221,47.0357,47.0153,47.0153,35600.0
2013-07-22 12:50:00,69.29,69.31,69.28,69.28,16300.0,47.0153,47.0289,47.0086,47.0086,16300.0
2013-07-22 12:55:00,69.28,69.28,69.23,69.24,29200.0,47.0086,47.0086,46.9746,46.9814,29200.0
2013-07-22 13:00:00,69.24,69.28,69.23,69.28,39000.0,46.9814,47.0086,46.9746,47.0086,39000.0
2013-07-22 13:05:00,69.27,69.28,69.25,69.25,16300.0,47.0018,47.0086,46.9882,46.9882,16300.0
2013-07-22 13:10:00,69.24,69.26,69.21,69.22,31700.0,46.9814,46.995,46.9611,46.9678,31700.0
2013-07-22 13:15:00,69.23,69.23,69.12,69.15,67300.0,46.9746,46.9746,46.9,46.9203,67300.0
2013-07-22 13:20:00,69.17,69.18,69.15,69.17,39600.0,46.9339,46.9407,46.9203,46.9339,39600.0
2013-07-22 13:25:00,69.16,69.19,69.15,69.19,25200.0,46.9271,46.9475,46.9203,46.9475,25200.0
2013-07-22 13:30:00,69.18,69.21,69.18,69.21,16800.0,46.9407,46.9611,46.9407,46.9611,16800.0
2013-07-22 13:35:00,69.22,69.23,69.18,69.2,22000.0,46.9678,46.9746,46.9407,46.9543,22000.0
2013-07-22 13:40:00,69.21,69.28,69.18,69.27,39900.0,46.9611,47.0086,46.9407,47.0018,39900.0
2013-07-22 13:45:00,69.26,69.27,69.23,69.24,20100.0,46.995,47.0018,46.9746,46.9814,20100.0
2013-07-22 13:50:00,69.24,69.29,69.23,69.28,28000.0,46.9814,47.0153,46.9746,47.0086,28000.0
2013-07-22 13:55:00,69.28,69.3,69.27,69.3,37300.0,47.0086,47.0221,47.0018,47.0221,37300.0
2013-07-22 14:00:00,69.3,69.31,69.26,69.29,57000.0,47.0221,47.0289,46.995,47.0153,57000.0
2013-07-22 14:05:00,69.28,69.31,69.27,69.28,77200.0,47.0086,47.0289,47.0018,47.0086,77200.0
2013-07-22 14:10:00,69.27,69.33,69.25,69.3,61100.0,47.0018,47.0425,46.9882,47.0221,61100.0
2013-07-22 14:15:00,69.3,69.3,69.23,69.25,71200.0,47.0221,47.0221,46.9746,46.9882,71200.0
2013-07-22 14:20:00,69.24,69.28,69.24,69.27,52800.0,46.9814,47.0086,46.9814,47.0018,52800.0
2013-07-22 14:25:00,69.27,69.31,69.26,69.28,34200.0,47.0018,47.0289,46.995,47.0086,34200.0
2013-07-22 14:30:00,69.29,69.32,69.28,69.3,64100.0,47.0153,47.0357,47.0086,47.0221,64100.0
2013-07-22 14:35:00,69.31,69.39,69.31,69.39,33100.0,47.0289,47.0832,47.0289,47.0832,33100.0
2013-07-22 14:40:00,69.39,69.45,69.39,69.45,38800.0,47.0832,47.1239,47.0832,47.1239,38800.0
2013-07-22 14:45:00,69.44,69.47,69.43,69.43,24100.0,47.1171,47.1375,47.1103,47.1103,24100.0
2013-07-22 14:50:00,69.43,69.43,69.4,69.4,20500.0,47.1103,47.1103,47.09,47.09,20500.0
2013-07-22 14:55:00,69.4,69.44,69.39,69.44,33700.0,47.09,47.1171,47.0832,47.1171,33700.0
2013-07-22 15:00:00,69.45,69.46,69.38,69.39,38100.0,47.1239,47.1307,47.0764,47.0832,38100.0
2013-07-22 15:05:00,69.39,69.43,69.39,69.4,27100.0,47.0832,47.1103,47.0832,47.09,27100.0
2013-07-22 15:10:00,69.39,69.42,69.39,69.41,21300.0,47.0832,47.1035,47.0832,47.0968,21300.0
2013-07-22 15:15:00,69.4,69.42,69.4,69.42,12900.0,47.09,47.1035,47.09,47.1035,12900.0
2013-07-22 15:20:00,69.42,69.44,69.39,69.4,39100.0,47.1035,47.1171,47.0832,47.09,39100.0
2013-07-22 15:25:00,69.39,69.4,69.37,69.39,27900.0,47.0832,47.09,47.0696,47.0832,27900.0
2013-07-22 15:30:00,69.39,69.4,69.38,69.4,41700.0,47.0832,47.09,47.0764,47.09,41700.0
2013-07-22 15:35:00,69.39,69.39,69.27,69.28,74100.0,47.0832,47.0832,47.0018,47.0086,74100.0
2013-07-22 15:40:00,69.29,69.37,69.28,69.32,76500.0,47.0153,47.0696,47.0086,47.0357,76500.0
2013-07-22 15:45:00,69.32,69.37,69.32,69.35,62700.0,47.0357,47.0696,47.0357,47.056,62700.0
2013-07-22 15:50:00,69.35,69.37,69.32,69.37,191000.0,47.056,47.0696,47.0357,47.0696,191000.0
2013-07-22 15:55:00,69.37,69.42,69.37,69.4,163900.0,47.0696,47.1035,47.0696,47.09,163900.0
2013-07-23 09:30:00,69.6,69.6,69.49,69.54,62500.0,47.2257,47.2257,47.151,47.185,62500.0
2013-07-23 09:35:00,69.56,69.56,69.4,69.48,66800.0,47.1985,47.1985,47.09,47.1443,66800.0
2013-07-23 09:40:00,69.46,69.5,69.39,69.5,105200.0,47.1307,47.1578,47.0832,47.1578,105200.0
2013-07-23 09:45:00,69.5,69.56,69.46,69.46,75600.0,47.1578,47.1985,47.1307,47.1307,75600.0
2013-07-23 09:50:00,69.46,69.46,69.4,69.43,69000.0,47.1307,47.1307,47.09,47.1103,69000.0
2013-07-23 09:55:00,69.43,69.48,69.33,69.36,91200.0,47.1103,47.1443,47.0425,47.0628,91200.0
2013-07-23 10:00:00,69.36,69.38,69.31,69.34,173300.0,47.0628,47.0764,47.0289,47.0493,173300.0
2013-07-23 10:05:00,69.35,69.35,69.17,69.17,80000.0,47.056,47.056,46.9339,46.9339,80000.0
2013-07-23 10:10:00,69.16,69.23,69.1,69.18,116100.0,46.9271,46.9746,46.8864,46.9407,116100.0
2013-07-23 10:15:00,69.19,69.26,69.17,69.22,86500.0,46.9475,46.995,46.9339,46.9678,86500.0
2013-07-23 10:20:00,69.21,69.33,69.21,69.3,104400.0,46.9611,47.0425,46.9611,47.0221,104400.0
2013-07-23 10:25:00,69.3,69.38,69.29,69.37,84000.0,47.0221,47.0764,47.0153,47.0696,84000.0
2013-07-23 10:30:00,69.35,69.4,69.31,69.4,48100.0,47.056,47.09,47.0289,47.09,48100.0
2013-07-23 10:35:00,69.38,69.38,69.27,69.28,148400.0,47.0764,47.0764,47.0018,47.0086,148400.0
2013-07-23 10:40:00,69.27,69.32,69.24,69.29,56900.0,47.0018,47.0357,46.9814,47.0153,56900.0
2013-07-23 10:45:00,69.28,69.33,69.27,69.29,25800.0,47.0086,47.0425,47.0018,47.0153,25800.0
2013-07-23 10:50:00,69.29,69.32,69.27,69.31,50300.0,47.0153,47.0357,47.0018,47.0289,50300.0
2013-07-23 10:55:00,69.31,69.33,69.19,69.2,270800.0,47.0289,47.0425,46.9475,46.9543,270800.0
2013-07-23 11:00:00,69.19,69.19,69.08,69.1,176400.0,46.9475,46.9475,46.8728,46.8864,176400.0
2013-07-23 11:05:00,69.1,69.18,69.1,69.14,109600.0,46.8864,46.9407,46.8864,46.9136,109600.0
2013-07-23 11:10:00,69.15,69.15,69.07,69.07,137300.0,46.9203,46.9203,46.8661,46.8661,137300.0
2013-07-23 11:15:00,69.07,69.14,69.07,69.13,27000.0,46.8661,46.9136,46.8661,46.9068,27000.0
2013-07-23 11:20:00,69.13,69.21,69.12,69.2,144900.0,46.9068,46.9611,46.9,46.9543,144900.0
2013-07-23 11:25:00,69.2,69.21,69.16,69.19,84000.0,46.9543,46.9611,46.9271,46.9475,84000.0
2013-07-23 11:30:00,69.19,69.22,69.18,69.22,84600.0,46.9475,46.9678,46.9407,46.9678,84600.0
2013-07-23 11:35:00,69.21,69.25,69.19,69.23,51900.0,46.9611,46.9882,46.9475,46.9746,51900.0
2013-07-23 11:40:00,69.24,69.29,69.23,69.25,121800.0,46.9814,47.0153,46.9746,46.9882,121800.0
2013-07-23 11:45:00,69.25,69.32,69.24,69.29,71800.0,46.9882,47.0357,46.9814,47.0153,71800.0
2013-07-23 11:50:00,69.3,69.31,69.26,69.3,34800.0,47.0221,47.0289,46.995,47.0221,34800.0
2013-07-23 11:55:00,69.3,69.32,69.29,69.31,7900.0,47.0221,47.0357,47.0153,47.0289,7900.0
2013-07-23 12:00:00,69.31,69.31,69.24,69.29,19500.0,47.0289,47.0289,46.9814,47.0153,19500.0
2013-07-23 12:05:00,69.3,69.35,69.3,69.34,137500.0,47.0221,47.056,47.0221,47.0493,137500.0
2013-07-23 12:10:00,69.34,69.36,69.32,69.34,25400.0,47.0493,47.0628,47.0357,47.0493,25400.0
2013-07-23 12:15:00,69.34,69.4,69.34,69.38,14100.0,47.0493,47.09,47.0493,47.0764,14100.0
2013-07-23 12:20:00,69.38,69.41,69.36,69.38,28200.0,47.0764,47.0968,47.0628,47.0764,28200.0
2013-07-23 12:25:00,69.38,69.4,69.38,69.39,38400.0,47.0764,47.09,47.0764,47.0832,38400.0
2013-07-23 12:30:00,69.4,69.4,69.33,69.34,23400.0,47.09,47.09,47.0425,47.0493,23400.0
2013-07-23 12:35:00,69.33,69.39,69.32,69.38,15400.0,47.0425,47.0832,47.0357,47.0764,15400.0
2013-07-23 12:40:00,69.37,69.38,69.36,69.38,22400.0,47.0696,47.0764,47.0628,47.0764,22400.0
2013-07-23 12:45:00,69.38,69.39,69.34,69.34,39700.0,47.0764,47.0832,47.0493,47.0493,39700.0
2013-07-23 12:50:00,69.34,69.36,69.33,69.34,36100.0,47.0493,47.0628,47.0425,47.0493,36100.0
2013-07-23 12:55:00,69.33,69.35,69.32,69.34,35400.0,47.0425,47.056,47.0357,47.0493,35400.0
2013-07-23 13:00:00,69.34,69.4,69.34,69.4,33800.0,47.0493,47.09,47.0493,47.09,33800.0
2013-07-23 13:05:00,69.39,69.45,69.39,69.4,37500.0,47.0832,47.1239,47.0832,47.09,37500.0
2013-07-23 13:10:00,69.41,69.42,69.41,69.41,11800.0,47.0968,47.1035,47.0968,47.0968,11800.0
2013-07-23 13:15:00,69.41,69.45,69.41,69.43,20400.0,47.0968,47.1239,47.0968,47.1103,20400.0
2013-07-23 13:20:00,69.43,69.44,69.42,69.42,11900.0,47.1103,47.1171,47.1035,47.1035,11900.0
2013-07-23 13:25:00,69.43,69.44,69.41,69.44,26200.0,47.1103,47.1171,47.0968,47.1171,26200.0
2013-07-23 13:30:00,69.44,69.45,69.41,69.43,14400.0,47.1171,47.1239,47.0968,47.1103,14400.0
2013-07-23 13:35:00,69.44,69.46,69.43,69.46,52500.0,47.1171,47.1307,47.1103,47.1307,52500.0
2013-07-23 13:40:00,69.46,69.48,69.45,69.48,23000.0,47.1307,47.1443,47.1239,47.1443,23000.0
2013-07-23 13:45:00,69.48,69.48,69.42,69.42,33500.0,47.1443,47.1443,47.1035,47.1035,33500.0
2013-07-23 13:50:00,69.43,69.47,69.43,69.46,13400.0,47.1103,47.1375,47.1103,47.1307,13400.0
2013-07-23 13:55:00,69.45,69.46,69.44,69.44,25500.0,47.1239,47.1307,47.1171,47.1171,25500.0
2013-07-23 14:00:00,69.44,69.45,69.4,69.4,39700.0,47.1171,47.1239,47.09,47.09,39700.0
2013-07-23 14:05:00,69.41,69.44,69.41,69.41,17500.0,47.0968,47.1171,47.0968,47.0968,17500.0
2013-07-23 14:10:00,69.41,69.45,69.41,69.44,9000.0,47.0968,47.1239,47.0968,47.1171,9000.0
2013-07-23 14:15:00,69.44,69.44,69.4,69.43,15300.0,47.1171,47.1171,47.09,47.1103,15300.0
2013-07-23 14:20:00,69.44,69.46,69.44,69.45,16200.0,47.1171,47.1307,47.1171,47.1239,16200.0
2013-07-23 14:25:00,69.45,69.45,69.41,69.43,11500.0,47.1239,47.1239,47.0968,47.1103,11500.0
2013-07-23 14:30:00,69.44,69.44,69.42,69.42,13000.0,47.1171,47.1171,47.1035,47.1035,13000.0
2013-07-23 14:35:00,69.42,69.44,69.39,69.43,15500.0,47.1035,47.1171,47.0832,47.1103,15500.0
2013-07-23 14:40:00,69.44,69.5,69.43,69.5,16000.0,47.1171,47.1578,47.1103,47.1578,16000.0
2013-07-23 14:45:00,69.5,69.51,69.47,69.48,24200.0,47.1578,47.1646,47.1375,47.1443,24200.0
2013-07-23 14:50:00,69.49,69.5,69.46,69.48,27600.0,47.151,47.1578,47.1307,47.1443,27600.0
2013-07-23 14:55:00,69.48,69.48,69.46,69.48,22200.0,47.1443,47.1443,47.1307,47.1443,22200.0
2013-07-23 15:00:00,69.47,69.47,69.44,69.45,7700.0,47.1375,47.1375,47.1171,47.1239,7700.0
2013-07-23 15:05:00,69.44,69.46,69.43,69.44,34400.0,47.1171,47.1307,47.1103,47.1171,34400.0
2013-07-23 15:10:00,69.43,69.43,69.4,69.42,19700.0,47.1103,47.1103,47.09,47.1035,19700.0
2013-07-23 15:15:00,69.42,69.42,69.38,69.41,26500.0,47.1035,47.1035,47.0764,47.0968,26500.0
2013-07-23 15:20:00,69.42,69.45,69.41,69.43,47000.0,47.1035,47.1239,47.0968,47.1103,47000.0
2013-07-23 15:25:00,69.43,69.45,69.37,69.41,47900.0,47.1103,47.1239,47.0696,47.0968,47900.0
2013-07-23 15:30:00,69.42,69.43,69.4,69.41,27300.0,47.1035,47.1103,47.09,47.0968,27300.0
2013-07-23 15:35:00,69.41,69.43,69.39,69.39,45800.0,47.0968,47.1103,47.0832,47.0832,45800.0
2013-07-23 15:40:00,69.38,69.39,69.35,69.36,29300.0,47.0764,47.0832,47.056,47.0628,29300.0
2013-07-23 15:45:00,69.35,69.4,69.32,69.35,100100.0,47.056,47.09,47.0357,47.056,100100.0
2013-07-23 15:50:00,69.34,69.37,69.34,69.36,121400.0,47.0493,47.0696,47.0493,47.0628,121400.0
2013-07-23 15:55:00,69.36,69.4,69.34,69.37,157500.0,47.0628,47.09,47.0493,47.0696,157500.0
2013-07-24 09:30:00,69.47,69.53,69.06,69.07,230200.0,47.1375,47.1782,46.8593,46.8661,230200.0
2013-07-24 09:35:00,69.06,69.09,68.64,68.64,367500.0,46.8593,46.8796,46.5743,46.5743,367500.0
2013-07-24 09:40:00,68.64,68.64,68.51,68.51,359800.0,46.5743,46.5743,46.4861,46.4861,359800.0
2013-07-24 09:45:00,68.51,68.53,68.44,68.49,320300.0,46.4861,46.4997,46.4386,46.4725,320300.0
2013-07-24 09:50:00,68.48,68.6,68.45,68.51,266100.0,46.4657,46.5471,46.4454,46.4861,266100.0
2013-07-24 09:55:00,68.51,68.59,68.5,68.55,273700.0,46.4861,46.5404,46.4793,46.5132,273700.0
2013-07-24 10:00:00,68.55,68.67,68.51,68.58,221000.0,46.5132,46.5946,46.4861,46.5336,221000.0
2013-07-24 10:05:00,68.59,68.59,68.44,68.47,259700.0,46.5404,46.5404,46.4386,46.4589,259700.0
2013-07-24 10:10:00,68.46,68.49,68.37,68.39,401000.0,46.4522,46.4725,46.3911,46.4047,401000.0
2013-07-24 10:15:00,68.39,68.41,68.35,68.38,217300.0,46.4047,46.4182,46.3775,46.3979,217300.0
2013-07-24 10:20:00,68.37,68.41,68.34,68.4,120400.0,46.3911,46.4182,46.3707,46.4114,120400.0
2013-07-24 10:25:00,68.4,68.4,68.33,68.35,90700.0,46.4114,46.4114,46.3639,46.3775,90700.0
2013-07-24 10:30:00,68.35,68.41,68.29,68.34,236700.0,46.3775,46.4182,46.3368,46.3707,236700.0
2013-07-24 10:35:00,68.34,68.41,68.34,68.39,189400.0,46.3707,46.4182,46.3707,46.4047,189400.0
2013-07-24 10:40:00,68.39,68.4,68.32,68.34,95300.0,46.4047,46.4114,46.3572,46.3707,95300.0
2013-07-24 10:45:00,68.33,68.4,68.33,68.39,124200.0,46.3639,46.4114,46.3639,46.4047,124200.0
2013-07-24 10:50:00,68.39,68.4,68.35,68.39,61300.0,46.4047,46.4114,46.3775,46.4047,61300.0
2013-07-24 10:55:00,68.39,68.39,68.31,68.31,103100.0,46.4047,46.4047,46.3504,46.3504,103100.0
2013-07-24 11:00:00,68.32,68.37,68.3,68.33,130800.0,46.3572,46.3911,46.3436,46.3639,130800.0
2013-07-24 11:05:00,68.34,68.36,68.29,68.29,118600.0,46.3707,46.3843,46.3368,46.3368,118600.0
2013-07-24 11:10:00,68.29,68.3,68.23,68.24,130000.0,46.3368,46.3436,46.2961,46.3029,130000.0
2013-07-24 11:15:00,68.24,68.26,68.2,68.25,62400.0,46.3029,46.3164,46.2757,46.3097,62400.0
2013-07-24 11:20:00,68.25,68.26,68.21,68.22,68400.0,46.3097,46.3164,46.2825,46.2893,68400.0
2013-07-24 11:25:00,68.23,68.27,68.2,68.27,75000.0,46.2961,46.3232,46.2757,46.3232,75000.0
2013-07-24 11:30:00,68.27,68.33,68.25,68.32,139100.0,46.3232,46.3639,46.3097,46.3572,139100.0
2013-07-24 11:35:00,68.32,68.32,68.26,68.27,126900.0,46.3572,46.3572,46.3164,46.3232,126900.0
2013-07-24 11:40:00,68.27,68.28,68.26,68.27,117300.0,46.3232,46.33,46.3164,46.3232,117300.0
2013-07-24 11:45:00,68.27,68.28,68.22,68.23,91400.0,46.3232,46.33,46.2893,46.2961,91400.0
2013-07-24 11:50:00,68.24,68.24,68.16,68.18,293100.0,46.3029,46.3029,46.2486,46.2622,293100.0
2013-07-24 11:55:00,68.18,68.22,68.14,68.14,172100.0,46.2622,46.2893,46.235,46.235,172100.0
2013-07-24 12:00:00,68.14,68.16,68.05,68.06,189800.0,46.235,46.2486,46.174,46.1807,189800.0
2013-07-24 12:05:00,68.07,68.08,68.0,68.02,80500.0,46.1875,46.1943,46.14,46.1536,80500.0
2013-07-24 12:10:00,68.01,68.09,67.94,67.95,82000.0,46.1468,46.2011,46.0993,46.1061,82000.0
2013-07-24 12:15:00,67.95,67.95,67.88,67.93,74100.0,46.1061,46.1061,46.0586,46.0925,74100.0
2013-07-24 12:20:00,67.92,67.99,67.91,67.99,88900.0,46.0857,46.1332,46.079,46.1332,88900.0
2013-07-24 12:25:00,67.98,68.04,67.97,68.03,83500.0,46.1265,46.1672,46.1197,46.1604,83500.0
2013-07-24 12:30:00,68.03,68.03,67.99,68.0,83300.0,46.1604,46.1604,46.1332,46.14,83300.0
2013-07-24 12:35:00,68.0,68.03,67.99,68.0,198500.0,46.14,46.1604,46.1332,46.14,198500.0
2013-07-24 12:40:00,67.99,68.03,67.98,68.03,68800.0,46.1332,46.1604,46.1265,46.1604,68800.0
2013-07-24 12:45:00,68.03,68.08,68.03,68.06,81000.0,46.1604,46.1943,46.1604,46.1807,81000.0
2013-07-24 12:50:00,68.07,68.1,68.07,68.1,39400.0,46.1875,46.2079,46.1875,46.2079,39400.0
2013-07-24 12:55:00,68.1,68.1,67.98,67.99,96000.0,46.2079,46.2079,46.1265,46.1332,96000.0
2013-07-24 13:00:00,67.99,68.0,67.93,67.93,137700.0,46.1332,46.14,46.0925,46.0925,137700.0
2013-07-24 13:05:00,67.93,67.98,67.87,67.87,172600.0,46.0925,46.1265,46.0518,46.0518,172600.0
2013-07-24 13:10:00,67.86,67.86,67.79,67.81,129100.0,46.045,46.045,45.9975,46.0111,129100.0
2013-07-24 13:15:00,67.8,67.8,67.73,67.76,149000.0,46.0043,46.0043,45.9568,45.9772,149000.0
2013-07-24 13:20:00,67.75,67.77,67.73,67.75,121200.0,45.9704,45.984,45.9568,45.9704,121200.0
2013-07-24 13:25:00,67.74,67.77,67.74,67.76,203600.0,45.9636,45.984,45.9636,45.9772,203600.0
2013-07-24 13:30:00,67.75,67.76,67.6,67.61,234200.0,45.9704,45.9772,45.8686,45.8754,234200.0
2013-07-24 13:35:00,67.6,67.63,67.56,67.63,224800.0,45.8686,45.889,45.8415,45.889,224800.0
2013-07-24 13:40:00,67.62,67.7,67.62,67.7,124800.0,45.8822,45.9365,45.8822,45.9365,124800.0
2013-07-24 13:45:00,67.69,67.76,67.69,67.75,41600.0,45.9297,45.9772,45.9297,45.9704,41600.0
2013-07-24 13:50:00,67.75,67.76,67.7,67.71,157500.0,45.9704,45.9772,45.9365,45.9433,157500.0
2013-07-24 13:55:00,67.71,67.71,67.53,67.57,294500.0,45.9433,45.9433,45.8211,45.8483,294500.0
2013-07-24 14:00:00,67.57,67.66,67.57,67.61,174500.0,45.8483,45.9093,45.8483,45.8754,174500.0
2013-07-24 14:05:00,67.62,67.74,67.62,67.73,130000.0,45.8822,45.9636,45.8822,45.9568,130000.0
2013-07-24 14:10:00,67.72,67.74,67.7,67.73,103800.0,45.95,45.9636,45.9365,45.9568,103800.0
2013-07-24 14:15:00,67.74,67.75,67.7,67.71,53800.0,45.9636,45.9704,45.9365,45.9433,53800.0
2013-07-24 14:20:00,67.73,67.75,67.72,67.74,26600.0,45.9568,45.9704,45.95,45.9636,26600.0
2013-07-24 14:25:00,67.72,67.84,67.72,67.82,242000.0,45.95,46.0315,45.95,46.0179,242000.0
2013-07-24 14:30:00,67.83,67.86,67.78,67.78,178600.0,46.0247,46.045,45.9908,45.9908,178600.0
2013-07-24 14:35:00,67.78,67.88,67.77,67.87,50700.0,45.9908,46.0586,45.984,46.0518,50700.0
2013-07-24 14:40:00,67.87,67.91,67.85,67.87,78800.0,46.0518,46.079,46.0383,46.0518,78800.0
2013-07-24 14:45:00,67.86,67.98,67.86,67.98,49600.0,46.045,46.1265,46.045,46.1265,49600.0
2013-07-24 14:50:00,67.98,68.06,67.95,67.96,79800.0,46.1265,46.1807,46.1061,46.1129,79800.0
2013-07-24 14:55:00,67.96,68.0,67.94,67.94,52800.0,46.1129,46.14,46.0993,46.0993,52800.0
2013-07-24 15:00:00,67.94,67.94,67.83,67.84,81800.0,46.0993,46.0993,46.0247,46.0315,81800.0
2013-07-24 15:05:00,67.83,67.86,67.77,67.85,168800.0,46.0247,46.045,45.984,46.0383,168800.0
2013-07-24 15:10:00,67.85,67.91,67.8,67.85,72700.0,46.0383,46.079,46.0043,46.0383,72700.0
2013-07-24 15:15:00,67.84,67.88,67.8,67.8,101400.0,46.0315,46.0586,46.0043,46.0043,101400.0
2013-07-24 15:20:00,67.81,67.95,67.81,67.86,82700.0,46.0111,46.1061,46.0111,46.045,82700.0
2013-07-24 15:25:00,67.86,67.91,67.85,67.9,74600.0,46.045,46.079,46.0383,46.0722,74600.0
2013-07-24 15:30:00,67.9,67.91,67.85,67.87,75200.0,46.0722,46.079,46.0383,46.0518,75200.0
2013-07-24 15:35:00,67.88,67.95,67.88,67.92,142900.0,46.0586,46.1061,46.0586,46.0857,142900.0
2013-07-24 15:40:00,67.92,68.05,67.92,67.96,331800.0,46.0857,46.174,46.0857,46.1129,331800.0
2013-07-24 15:45:00,67.95,67.98,67.94,67.97,192400.0,46.1061,46.1265,46.0993,46.1197,192400.0
2013-07-24 15:50:00,67.97,68.0,67.92,67.93,381700.0,46.1197,46.14,46.0857,46.0925,381700.0
2013-07-24 15:55:00,67.94,68.02,67.91,68.0,873400.0,46.0993,46.1536,46.079,46.14,873400.0
2013-07-25 09:30:00,67.93,67.95,67.76,67.78,217700.0,46.0925,46.1061,45.9772,45.9908,217700.0
2013-07-25 09:35:00,67.77,67.78,67.53,67.6,186900.0,45.984,45.9908,45.8211,45.8686,186900.0
2013-07-25 09:40:00,67.62,67.84,67.6,67.84,196200.0,45.8822,46.0315,45.8686,46.0315,196200.0
2013-07-25 09:45:00,67.85,67.96,67.85,67.94,198900.0,46.0383,46.1129,46.0383,46.0993,198900.0
2013-07-25 09:50:00,67.94,68.02,67.89,67.91,249000.0,46.0993,46.1536,46.0654,46.079,249000.0
2013-07-25 09:55:00,67.92,67.93,67.74,67.74,94000.0,46.0857,46.0925,45.9636,45.9636,94000.0
2013-07-25 10:00:00,67.74,68.02,67.74,67.99,174200.0,45.9636,46.1536,45.9636,46.1332,174200.0
2013-07-25 10:05:00,68.0,68.02,67.84,67.87,154800.0,46.14,46.1536,46.0315,46.0518,154800.0
2013-07-25 10:10:00,67.88,67.98,67.88,67.97,362600.0,46.0586,46.1265,46.0586,46.1197,362600.0
2013-07-25 10:15:00,67.96,68.02,67.95,68.0,179000.0,46.1129,46.1536,46.1061,46.14,179000.0
2013-07-25 10:20:00,68.0,68.02,67.9,67.91,206400.0,46.14,46.1536,46.0722,46.079,206400.0
2013-07-25 10:25:00,67.9,67.91,67.79,67.79,146400.0,46.0722,46.079,45.9975,45.9975,146400.0
2013-07-25 10:30:00,67.79,67.84,67.62,67.62,264900.0,45.9975,46.0315,45.8822,45.8822,264900.0
2013-07-25 10:35:00,67.62,67.67,67.59,67.65,132000.0,45.8822,45.9161,45.8618,45.9025,132000.0
2013-07-25 10:40:00,67.65,67.72,67.63,67.72,88900.0,45.9025,45.95,45.889,45.95,88900.0
2013-07-25 10:45:00,67.72,67.73,67.69,67.73,97300.0,45.95,45.9568,45.9297,45.9568,97300.0
2013-07-25 10:50:00,67.72,67.76,67.71,67.73,55200.0,45.95,45.9772,45.9433,45.9568,55200.0
2013-07-25 10:55:00,67.73,67.77,67.73,67.75,78000.0,45.9568,45.984,45.9568,45.9704,78000.0
2013-07-25 11:00:00,67.76,67.77,67.74,67.75,25700.0,45.9772,45.984,45.9636,45.9704,25700.0
2013-07-25 11:05:00,67.75,67.78,67.75,67.77,55800.0,45.9704,45.9908,45.9704,45.984,55800.0
2013-07-25 11:10:00,67.77,67.77,67.6,67.64,213600.0,45.984,45.984,45.8686,45.8958,213600.0
2013-07-25 11:15:00,67.63,67.65,67.6,67.65,68900.0,45.889,45.9025,45.8686,45.9025,68900.0
2013-07-25 11:20:00,67.66,67.67,67.59,67.62,73700.0,45.9093,45.9161,45.8618,45.8822,73700.0
2013-07-25 11:25:00,67.61,67.62,67.6,67.62,58600.0,45.8754,45.8822,45.8686,45.8822,58600.0
2013-07-25 11:30:00,67.62,67.64,67.6,67.62,40700.0,45.8822,45.8958,45.8686,45.8822,40700.0
2013-07-25 11:35:00,67.62,67.63,67.57,67.57,104300.0,45.8822,45.889,45.8483,45.8483,104300.0
2013-07-25 11:40:00,67.57,67.67,67.57,67.65,49100.0,45.8483,45.9161,45.8483,45.9025,49100.0
2013-07-25 11:45:00,67.66,67.72,67.66,67.72,32800.0,45.9093,45.95,45.9093,45.95,32800.0
2013-07-25 11:50:00,67.72,67.74,67.7,67.71,58500.0,45.95,45.9636,45.9365,45.9433,58500.0
2013-07-25 11:55:00,67.72,67.75,67.67,67.67,50900.0,45.95,45.9704,45.9161,45.9161,50900.0
2013-07-25 12:00:00,67.66,67.69,67.66,67.69,18800.0,45.9093,45.9297,45.9093,45.9297,18800.0
2013-07-25 12:05:00,67.69,67.7,67.68,67.7,37000.0,45.9297,45.9365,45.9229,45.9365,37000.0
2013-07-25 12:10:00,67.7,67.72,67.69,67.72,53200.0,45.9365,45.95,45.9297,45.95,53200.0
2013-07-25 12:15:00,67.72,67.76,67.69,67.75,28100.0,45.95,45.9772,45.9297,45.9704,28100.0
2013-07-25 12:20:00,67.76,67.79,67.75,67.77,65000.0,45.9772,45.9975,45.9704,45.984,65000.0
2013-07-25 12:25:00,67.77,67.8,67.74,67.74,24200.0,45.984,46.0043,45.9636,45.9636,24200.0
2013-07-25 12:30:00,67.75,67.8,67.75,67.79,30600.0,45.9704,46.0043,45.9704,45.9975,30600.0
2013-07-25 12:35:00,67.79,67.86,67.78,67.85,71600.0,45.9975,46.045,45.9908,46.0383,71600.0
2013-07-25 12:40:00,67.86,67.86,67.8,67.84,68400.0,46.045,46.045,46.0043,46.0315,68400.0
2013-07-25 12:45:00,67.84,67.9,67.83,67.89,82700.0,46.0315,46.0722,46.0247,46.0654,82700.0
2013-07-25 12:50:00,67.88,67.89,67.85,67.86,72000.0,46.0586,46.0654,46.0383,46.045,72000.0
2013-07-25 12:55:00,67.86,67.9,67.86,67.9,14600.0,46.045,46.0722,46.045,46.0722,14600.0
2013-07-25 13:00:00,67.9,67.92,67.89,67.9,33200.0,46.0722,46.0857,46.0654,46.0722,33200.0
2013-07-25 13:05:00,67.9,67.9,67.82,67.82,30800.0,46.0722,46.0722,46.0179,46.0179,30800.0
2013-07-25 13:10:00,67.82,67.83,67.8,67.81,113300.0,46.0179,46.0247,46.0043,46.0111,113300.0
2013-07-25 13:15:00,67.81,67.85,67.8,67.84,160200.0,46.0111,46.0383,46.0043,46.0315,160200.0
2013-07-25 13:20:00,67.84,67.86,67.82,67.85,90500.0,46.0315,46.045,46.0179,46.0383,90500.0
2013-07-25 13:25:00,67.85,67.88,67.84,67.87,102600.0,46.0383,46.0586,46.0315,46.0518,102600.0
2013-07-25 13:30:00,67.88,67.92,67.87,67.91,95000.0,46.0586,46.0857,46.0518,46.079,95000.0
2013-07-25 13:35:00,67.91,67.93,67.9,67.9,165700.0,46.079,46.0925,46.0722,46.0722,165700.0
2013-07-25 13:40:00,67.9,67.93,67.86,67.88,51300.0,46.0722,46.0925,46.045,46.0586,51300.0
2013-07-25 13:45:00,67.88,67.94,67.87,67.94,63400.0,46.0586,46.0993,46.0518,46.0993,63400.0
2013-07-25 13:50:00,67.93,67.94,67.9,67.92,78600.0,46.0925,46.0993,46.0722,46.0857,78600.0
2013-07-25 13:55:00,67.91,67.92,67.91,67.91,52600.0,46.079,46.0857,46.079,46.079,52600.0
2013-07-25 14:00:00,67.91,67.98,67.91,67.97,50100.0,46.079,46.1265,46.079,46.1197,50100.0
2013-07-25 14:05:00,67.97,68.0,67.95,67.99,34100.0,46.1197,46.14,46.1061,46.1332,34100.0
2013-07-25 14:10:00,68.0,68.06,67.99,68.04,120700.0,46.14,46.1807,46.1332,46.1672,120700.0
2013-07-25 14:15:00,68.05,68.08,68.04,68.07,47200.0,46.174,46.1943,46.1672,46.1875,47200.0
2013-07-25 14:20:00,68.06,68.07,68.0,68.0,122100.0,46.1807,46.1875,46.14,46.14,122100.0
2013-07-25 14:25:00,68.0,68.03,67.97,67.99,49500.0,46.14,46.1604,46.1197,46.1332,49500.0
2013-07-25 14:30:00,67.99,68.01,67.99,68.01,19000.0,46.1332,46.1468,46.1332,46.1468,19000.0
2013-07-25 14:35:00,68.01,68.01,67.94,67.98,77300.0,46.1468,46.1468,46.0993,46.1265,77300.0
2013-07-25 14:40:00,67.97,67.98,67.94,67.94,20700.0,46.1197,46.1265,46.0993,46.0993,20700.0
2013-07-25 14:45:00,67.94,67.94,67.86,67.86,31400.0,46.0993,46.0993,46.045,46.045,31400.0
2013-07-25 14:50:00,67.86,67.91,67.86,67.86,54500.0,46.045,46.079,46.045,46.045,54500.0
2013-07-25 14:55:00,67.85,67.85,67.75,67.75,24100.0,46.0383,46.0383,45.9704,45.9704,24100.0
2013-07-25 15:00:00,67.76,67.81,67.76,67.8,27600.0,45.9772,46.0111,45.9772,46.0043,27600.0
2013-07-25 15:05:00,67.8,67.88,67.79,67.86,143800.0,46.0043,46.0586,45.9975,46.045,143800.0
2013-07-25 15:10:00,67.86,67.92,67.86,67.89,49200.0,46.045,46.0857,46.045,46.0654,49200.0
2013-07-25 15:15:00,67.9,67.93,67.89,67.9,83900.0,46.0722,46.0925,46.0654,46.0722,83900.0
2013-07-25 15:20:00,67.91,68.02,67.89,68.02,78100.0,46.079,46.1536,46.0654,46.1536,78100.0
2013-07-25 15:25:00,68.01,68.06,67.9,67.95,675000.0,46.1468,46.1807,46.0722,46.1061,675000.0
2013-07-25 15:30:00,67.95,68.02,67.91,67.95,434400.0,46.1061,46.1536,46.079,46.1061,434400.0
2013-07-25 15:35:00,67.95,68.07,67.95,68.0,137700.0,46.1061,46.1875,46.1061,46.14,137700.0
2013-07-25 15:40:00,68.0,68.04,67.98,67.98,196500.0,46.14,46.1672,46.1265,46.1265,196500.0
2013-07-25 15:45:00,67.98,68.03,67.94,68.02,148700.0,46.1265,46.1604,46.0993,46.1536,148700.0
2013-07-25 15:50:00,68.01,68.04,67.99,68.04,139000.0,46.1468,46.1672,46.1332,46.1672,139000.0
2013-07-25 15:55:00,68.04,68.06,67.98,68.0,719700.0,46.1672,46.1807,46.1265,46.14,719700.0
2013-07-26 09:30:00,67.78,67.89,67.69,67.72,162500.0,45.9908,46.0654,45.9297,45.95,162500.0
2013-07-26 09:35:00,67.72,67.87,67.72,67.85,85100.0,45.95,46.0518,45.95,46.0383,85100.0
2013-07-26 09:40:00,67.85,67.88,67.81,67.88,54600.0,46.0383,46.0586,46.0111,46.0586,54600.0
2013-07-26 09:45:00,67.87,67.98,67.84,67.87,127900.0,46.0518,46.1265,46.0315,46.0518,127900.0
2013-07-26 09:50:00,67.89,67.98,67.89,67.94,197100.0,46.0654,46.1265,46.0654,46.0993,197100.0
2013-07-26 09:55:00,67.94,68.04,67.93,68.03,25600.0,46.0993,46.1672,46.0925,46.1604,25600.0
2013-07-26 10:00:00,68.02,68.18,68.01,68.09,110700.0,46.1536,46.2622,46.1468,46.2011,110700.0
2013-07-26 10:05:00,68.08,68.1,68.03,68.05,51300.0,46.1943,46.2079,46.1604,46.174,51300.0
2013-07-26 10:10:00,68.04,68.12,68.0,68.09,96700.0,46.1672,46.2215,46.14,46.2011,96700.0
2013-07-26 10:15:00,68.09,68.09,68.04,68.08,76300.0,46.2011,46.2011,46.1672,46.1943,76300.0
2013-07-26 10:20:00,68.08,68.09,68.04,68.06,48200.0,46.1943,46.2011,46.1672,46.1807,48200.0
2013-07-26 10:25:00,68.06,68.06,67.93,67.93,41800.0,46.1807,46.1807,46.0925,46.0925,41800.0
2013-07-26 10:30:00,67.92,67.98,67.87,67.97,55600.0,46.0857,46.1265,46.0518,46.1197,55600.0
2013-07-26 10:35:00,67.97,67.97,67.88,67.9,35100.0,46.1197,46.1197,46.0586,46.0722,35100.0
2013-07-26 10:40:00,67.9,67.94,67.86,67.86,36200.0,46.0722,46.0993,46.045,46.045,36200.0
2013-07-26 10:45:00,67.86,67.87,67.7,67.74,79200.0,46.045,46.0518,45.9365,45.9636,79200.0
2013-07-26 10:50:00,67.73,67.75,67.63,67.72,70200.0,45.9568,45.9704,45.889,45.95,70200.0
2013-07-26 10:55:00,67.71,67.71,67.61,67.62,105700.0,45.9433,45.9433,45.8754,45.8822,105700.0
2013-07-26 11:00:00,67.62,67.68,67.57,67.68,76900.0,45.8822,45.9229,45.8483,45.9229,76900.0
2013-07-26 11:05:00,67.69,67.73,67.64,67.64,66600.0,45.9297,45.9568,45.8958,45.8958,66600.0
2013-07-26 11:10:00,67.65,67.66,67.58,67.62,48700.0,45.9025,45.9093,45.855,45.8822,48700.0
2013-07-26 11:15:00,67.63,67.68,67.58,67.66,127900.0,45.889,45.9229,45.855,45.9093,127900.0
2013-07-26 11:20:00,67.66,67.67,67.65,67.65,47400.0,45.9093,45.9161,45.9025,45.9025,47400.0
2013-07-26 11:25:00,67.66,67.67,67.59,67.6,46000.0,45.9093,45.9161,45.8618,45.8686,46000.0
2013-07-26 11:30:00,67.61,67.66,67.6,67.65,41800.0,45.8754,45.9093,45.8686,45.9025,41800.0
2013-07-26 11:35:00,67.64,67.68,67.62,67.63,27300.0,45.8958,45.9229,45.8822,45.889,27300.0
2013-07-26 11:40:00,67.63,67.63,67.55,67.56,52500.0,45.889,45.889,45.8347,45.8415,52500.0
2013-07-26 11:45:00,67.56,67.62,67.53,67.54,236800.0,45.8415,45.8822,45.8211,45.8279,236800.0
2013-07-26 11:50:00,67.54,67.57,67.53,67.56,38200.0,45.8279,45.8483,45.8211,45.8415,38200.0
2013-07-26 11:55:00,67.56,67.6,67.55,67.59,31900.0,45.8415,45.8686,45.8347,45.8618,31900.0
2013-07-26 12:00:00,67.59,67.62,67.59,67.62,24000.0,45.8618,45.8822,45.8618,45.8822,24000.0
2013-07-26 12:05:00,67.62,67.7,67.62,67.68,41500.0,45.8822,45.9365,45.8822,45.9229,41500.0
2013-07-26 12:10:00,67.69,67.79,67.69,67.76,30300.0,45.9297,45.9975,45.9297,45.9772,30300.0
2013-07-26 12:15:00,67.77,67.77,67.65,67.66,56000.0,45.984,45.984,45.9025,45.9093,56000.0
2013-07-26 12:20:00,67.66,67.66,67.63,67.64,13500.0,45.9093,45.9093,45.889,45.8958,13500.0
2013-07-26 12:25:00,67.65,67.7,67.64,67.7,25200.0,45.9025,45.9365,45.8958,45.9365,25200.0
2013-07-26 12:30:00,67.7,67.76,67.68,67.75,47900.0,45.9365,45.9772,45.9229,45.9704,47900.0
2013-07-26 12:35:00,67.74,67.79,67.74,67.79,16700.0,45.9636,45.9975,45.9636,45.9975,16700.0
2013-07-26 12:40:00,67.78,67.8,67.77,67.8,16100.0,45.9908,46.0043,45.984,46.0043,16100.0
2013-07-26 12:45:00,67.81,67.85,67.8,67.81,23700.0,46.0111,46.0383,46.0043,46.0111,23700.0
2013-07-26 12:50:00,67.81,67.84,67.78,67.79,52800.0,46.0111,46.0315,45.9908,45.9975,52800.0
2013-07-26 12:55:00,67.79,67.82,67.78,67.79,19200.0,45.9975,46.0179,45.9908,45.9975,19200.0
2013-07-26 13:00:00,67.79,67.82,67.79,67.81,11800.0,45.9975,46.0179,45.9975,46.0111,11800.0
2013-07-26 13:05:00,67.81,67.85,67.81,67.85,26100.0,46.0111,46.0383,46.0111,46.0383,26100.0
2013-07-26 13:10:00,67.85,67.89,67.85,67.89,18100.0,46.0383,46.0654,46.0383,46.0654,18100.0
2013-07-26 13:15:00,67.89,67.89,67.84,67.87,48100.0,46.0654,46.0654,46.0315,46.0518,48100.0
2013-07-26 13:20:00,67.87,67.9,67.86,67.9,18700.0,46.0518,46.0722,46.045,46.0722,18700.0
2013-07-26 13:25:00,67.9,67.98,67.9,67.94,33500.0,46.0722,46.1265,46.0722,46.0993,33500.0
2013-07-26 13:30:00,67.95,67.95,67.93,67.94,17500.0,46.1061,46.1061,46.0925,46.0993,17500.0
2013-07-26 13:35:00,67.94,67.95,67.93,67.93,10300.0,46.0993,46.1061,46.0925,46.0925,10300.0
2013-07-26 13:40:00,67.93,67.95,67.91,67.92,19800.0,46.0925,46.1061,46.079,46.0857,19800.0
2013-07-26 13:45:00,67.91,67.94,67.91,67.93,46300.0,46.079,46.0993,46.079,46.0925,46300.0
2013-07-26 13:50:00,67.94,67.98,67.94,67.98,21700.0,46.0993,46.1265,46.0993,46.1265,21700.0
2013-07-26 13:55:00,67.98,67.98,67.91,67.91,22400.0,46.1265,46.1265,46.079,46.079,22400.0
2013-07-26 14:00:00,67.92,67.93,67.91,67.91,10600.0,46.0857,46.0925,46.079,46.079,10600.0
2013-07-26 14:05:00,67.92,67.93,67.9,67.92,46300.0,46.0857,46.0925,46.0722,46.0857,46300.0
2013-07-26 14:10:00,67.92,67.99,67.92,67.93,28600.0,46.0857,46.1332,46.0857,46.0925,28600.0
2013-07-26 14:15:00,67.93,67.93,67.78,67.78,14900.0,46.0925,46.0925,45.9908,45.9908,14900.0
2013-07-26 14:20:00,67.78,67.79,67.71,67.73,24900.0,45.9908,45.9975,45.9433,45.9568,24900.0
2013-07-26 14:25:00,67.73,67.74,67.62,67.67,35800.0,45.9568,45.9636,45.8822,45.9161,35800.0
2013-07-26 14:30:00,67.67,67.78,67.67,67.78,53600.0,45.9161,45.9908,45.9161,45.9908,53600.0
2013-07-26 14:35:00,67.77,67.83,67.76,67.79,39900.0,45.984,46.0247,45.9772,45.9975,39900.0
2013-07-26 14:40:00,67.8,67.87,67.76,67.76,32700.0,46.0043,46.0518,45.9772,45.9772,32700.0
2013-07-26 14:45:00,67.76,67.85,67.76,67.81,55100.0,45.9772,46.0383,45.9772,46.0111,55100.0
2013-07-26 14:50:00,67.82,67.92,67.8,67.87,44700.0,46.0179,46.0857,46.0043,46.0518,44700.0
2013-07-26 14:55:00,67.88,67.9,67.8,67.89,32000.0,46.0586,46.0722,46.0043,46.0654,32000.0
2013-07-26 15:00:00,67.89,67.89,67.87,67.88,20500.0,46.0654,46.0654,46.0518,46.0586,20500.0
2013-07-26 15:05:00,67.87,67.98,67.87,67.98,51900.0,46.0518,46.1265,46.0518,46.1265,51900.0
2013-07-26 15:10:00,67.98,67.99,67.93,67.94,82800.0,46.1265,46.1332,46.0925,46.0993,82800.0
2013-07-26 15:15:00,67.96,67.96,67.89,67.91,38000.0,46.1129,46.1129,46.0654,46.079,38000.0
2013-07-26 15:20:00,67.9,67.99,67.9,67.95,85500.0,46.0722,46.1332,46.0722,46.1061,85500.0
2013-07-26 15:25:00,67.95,67.95,67.92,67.94,83500.0,46.1061,46.1061,46.0857,46.0993,83500.0
2013-07-26 15:30:00,67.93,67.98,67.9,67.97,70700.0,46.0925,46.1265,46.0722,46.1197,70700.0
2013-07-26 15:35:00,67.95,68.0,67.95,67.97,51100.0,46.1061,46.14,46.1061,46.1197,51100.0
2013-07-26 15:40:00,67.98,68.07,67.97,68.0,135200.0,46.1265,46.1875,46.1197,46.14,135200.0
2013-07-26 15:45:00,68.0,68.08,68.0,68.04,155600.0,46.14,46.1943,46.14,46.1672,155600.0
2013-07-26 15:50:00,68.03,68.08,68.0,68.03,182900.0,46.1604,46.1943,46.14,46.1604,182900.0
2013-07-26 15:55:00,68.04,68.11,68.03,68.1,418600.0,46.1672,46.2147,46.1604,46.2079,418600.0
2013-07-29 09:30:00,68.03,68.17,67.85,68.09,106700.0,46.1604,46.2554,46.0383,46.2011,106700.0
2013-07-29 09:35:00,68.09,68.16,67.85,67.9,171000.0,46.2011,46.2486,46.0383,46.0722,171000.0
2013-07-29 09:40:00,67.91,68.11,67.91,68.11,54000.0,46.079,46.2147,46.079,46.2147,54000.0
2013-07-29 09:45:00,68.1,68.18,67.98,68.16,69200.0,46.2079,46.2622,46.1265,46.2486,69200.0
2013-07-29 09:50:00,68.16,68.21,68.01,68.06,67500.0,46.2486,46.2825,46.1468,46.1807,67500.0
2013-07-29 09:55:00,68.06,68.06,67.91,67.91,40100.0,46.1807,46.1807,46.079,46.079,40100.0
2013-07-29 10:00:00,67.9,67.97,67.83,67.85,49200.0,46.0722,46.1197,46.0247,46.0383,49200.0
2013-07-29 10:05:00,67.86,67.86,67.8,67.8,28200.0,46.045,46.045,46.0043,46.0043,28200.0
2013-07-29 10:10:00,67.8,67.83,67.76,67.8,62800.0,46.0043,46.0247,45.9772,46.0043,62800.0
2013-07-29 10:15:00,67.79,67.93,67.78,67.91,72200.0,45.9975,46.0925,45.9908,46.079,72200.0
2013-07-29 10:20:00,67.91,68.03,67.89,67.96,59400.0,46.079,46.1604,46.0654,46.1129,59400.0
2013-07-29 10:25:00,67.95,67.95,67.86,67.91,52800.0,46.1061,46.1061,46.045,46.079,52800.0
2013-07-29 10:30:00,67.91,67.92,67.82,67.84,41500.0,46.079,46.0857,46.0179,46.0315,41500.0
2013-07-29 10:35:00,67.84,67.86,67.76,67.76,42400.0,46.0315,46.045,45.9772,45.9772,42400.0
2013-07-29 10:40:00,67.76,67.86,67.75,67.85,115400.0,45.9772,46.045,45.9704,46.0383,115400.0
2013-07-29 10:45:00,67.86,67.88,67.79,67.82,64200.0,46.045,46.0586,45.9975,46.0179,64200.0
2013-07-29 10:50:00,67.82,67.87,67.77,67.79,132300.0,46.0179,46.0518,45.984,45.9975,132300.0
2013-07-29 10:55:00,67.79,67.86,67.78,67.83,70900.0,45.9975,46.045,45.9908,46.0247,70900.0
2013-07-29 11:00:00,67.83,67.83,67.78,67.79,15600.0,46.0247,46.0247,45.9908,45.9975,15600.0
2013-07-29 11:05:00,67.79,67.8,67.69,67.72,36500.0,45.9975,46.0043,45.9297,45.95,36500.0
2013-07-29 11:10:00,67.73,67.73,67.59,67.64,91800.0,45.9568,45.9568,45.8618,45.8958,91800.0
2013-07-29 11:15:00,67.62,67.62,67.51,67.53,70100.0,45.8822,45.8822,45.8076,45.8211,70100.0
2013-07-29 11:20:00,67.53,67.62,67.51,67.57,95500.0,45.8211,45.8822,45.8076,45.8483,95500.0
2013-07-29 11:25:00,67.57,67.6,67.49,67.55,58000.0,45.8483,45.8686,45.794,45.8347,58000.0
2013-07-29 11:30:00,67.56,67.58,67.5,67.58,39200.0,45.8415,45.855,45.8008,45.855,39200.0
2013-07-29 11:35:00,67.57,67.57,67.51,67.52,21900.0,45.8483,45.8483,45.8076,45.8143,21900.0
2013-07-29 11:40:00,67.51,67.58,67.5,67.58,33700.0,45.8076,45.855,45.8008,45.855,33700.0
2013-07-29 11:45:00,67.57,67.65,67.56,67.65,51500.0,45.8483,45.9025,45.8415,45.9025,51500.0
2013-07-29 11:50:00,67.64,67.72,67.64,67.7,19000.0,45.8958,45.95,45.8958,45.9365,19000.0
2013-07-29 11:55:00,67.69,67.72,67.65,67.72,40900.0,45.9297,45.95,45.9025,45.95,40900.0
2013-07-29 12:00:00,67.72,67.77,67.7,67.73,34000.0,45.95,45.984,45.9365,45.9568,34000.0
2013-07-29 12:05:00,67.73,67.73,67.67,67.68,17300.0,45.9568,45.9568,45.9161,45.9229,17300.0
2013-07-29 12:10:00,67.69,67.69,67.65,67.66,88400.0,45.9297,45.9297,45.9025,45.9093,88400.0
2013-07-29 12:15:00,67.66,67.66,67.63,67.64,45200.0,45.9093,45.9093,45.889,45.8958,45200.0
2013-07-29 12:20:00,67.63,67.65,67.59,67.6,11400.0,45.889,45.9025,45.8618,45.8686,11400.0
2013-07-29 12:25:00,67.6,67.64,67.59,67.63,31900.0,45.8686,45.8958,45.8618,45.889,31900.0
2013-07-29 12:30:00,67.63,67.67,67.6,67.63,21900.0,45.889,45.9161,45.8686,45.889,21900.0
2013-07-29 12:35:00,67.64,67.66,67.61,67.62,14300.0,45.8958,45.9093,45.8754,45.8822,14300.0
2013-07-29 12:40:00,67.61,67.63,67.6,67.63,18900.0,45.8754,45.889,45.8686,45.889,18900.0
2013-07-29 12:45:00,67.63,67.73,67.63,67.72,17200.0,45.889,45.9568,45.889,45.95,17200.0
2013-07-29 12:50:00,67.71,67.75,67.69,67.69,29200.0,45.9433,45.9704,45.9297,45.9297,29200.0
2013-07-29 12:55:00,67.69,67.72,67.68,67.71,9200.0,45.9297,45.95,45.9229,45.9433,9200.0
2013-07-29 13:00:00,67.71,67.71,67.68,67.69,17900.0,45.9433,45.9433,45.9229,45.9297,17900.0
2013-07-29 13:05:00,67.7,67.71,67.69,67.71,22800.0,45.9365,45.9433,45.9297,45.9433,22800.0
2013-07-29 13:10:00,67.7,67.7,67.65,67.65,51100.0,45.9365,45.9365,45.9025,45.9025,51100.0
2013-07-29 13:15:00,67.65,67.68,67.64,67.66,59000.0,45.9025,45.9229,45.8958,45.9093,59000.0
2013-07-29 13:20:00,67.66,67.67,67.61,67.61,43800.0,45.9093,45.9161,45.8754,45.8754,43800.0
2013-07-29 13:25:00,67.6,67.65,67.6,67.64,55700.0,45.8686,45.9025,45.8686,45.8958,55700.0
2013-07-29 13:30:00,67.63,67.64,67.59,67.64,49400.0,45.889,45.8958,45.8618,45.8958,49400.0
2013-07-29 13:35:00,67.64,67.64,67.57,67.58,89700.0,45.8958,45.8958,45.8483,45.855,89700.0
2013-07-29 13:40:00,67.57,67.57,67.49,67.5,95600.0,45.8483,45.8483,45.794,45.8008,95600.0
2013-07-29 13:45:00,67.5,67.61,67.5,67.58,74400.0,45.8008,45.8754,45.8008,45.855,74400.0
2013-07-29 13:50:00,67.57,67.57,67.53,67.55,67800.0,45.8483,45.8483,45.8211,45.8347,67800.0
2013-07-29 13:55:00,67.55,67.61,67.54,67.61,55200.0,45.8347,45.8754,45.8279,45.8754,55200.0
2013-07-29 14:00:00,67.61,67.7,67.6,67.69,56700.0,45.8754,45.9365,45.8686,45.9297,56700.0
2013-07-29 14:05:00,67.69,67.7,67.61,67.66,73400.0,45.9297,45.9365,45.8754,45.9093,73400.0
2013-07-29 14:10:00,67.67,67.69,67.63,67.63,79900.0,45.9161,45.9297,45.889,45.889,79900.0
2013-07-29 14:15:00,67.63,67.64,67.59,67.6,62600.0,45.889,45.8958,45.8618,45.8686,62600.0
2013-07-29 14:20:00,67.6,67.65,67.59,67.64,66500.0,45.8686,45.9025,45.8618,45.8958,66500.0
2013-07-29 14:25:00,67.64,67.65,67.59,67.63,61000.0,45.8958,45.9025,45.8618,45.889,61000.0
2013-07-29 14:30:00,67.64,67.66,67.59,67.62,71100.0,45.8958,45.9093,45.8618,45.8822,71100.0
2013-07-29 14:35:00,67.61,67.63,67.6,67.6,48800.0,45.8754,45.889,45.8686,45.8686,48800.0
2013-07-29 14:40:00,67.6,67.69,67.6,67.67,75300.0,45.8686,45.9297,45.8686,45.9161,75300.0
2013-07-29 14:45:00,67.67,67.68,67.6,67.66,59900.0,45.9161,45.9229,45.8686,45.9093,59900.0
2013-07-29 14:50:00,67.66,67.69,67.63,67.69,63700.0,45.9093,45.9297,45.889,45.9297,63700.0
2013-07-29 14:55:00,67.68,67.7,67.62,67.65,80000.0,45.9229,45.9365,45.8822,45.9025,80000.0
2013-07-29 15:00:00,67.65,67.67,67.6,67.6,65500.0,45.9025,45.9161,45.8686,45.8686,65500.0
2013-07-29 15:05:00,67.6,67.62,67.58,67.61,54400.0,45.8686,45.8822,45.855,45.8754,54400.0
2013-07-29 15:10:00,67.62,67.62,67.59,67.59,81000.0,45.8822,45.8822,45.8618,45.8618,81000.0
2013-07-29 15:15:00,67.59,67.6,67.52,67.55,129500.0,45.8618,45.8686,45.8143,45.8347,129500.0
2013-07-29 15:20:00,67.55,67.61,67.53,67.6,164500.0,45.8347,45.8754,45.8211,45.8686,164500.0
2013-07-29 15:25:00,67.6,67.62,67.57,67.59,174200.0,45.8686,45.8822,45.8483,45.8618,174200.0
2013-07-29 15:30:00,67.6,67.65,67.58,67.64,132800.0,45.8686,45.9025,45.855,45.8958,132800.0
2013-07-29 15:35:00,67.64,67.67,67.62,67.65,123800.0,45.8958,45.9161,45.8822,45.9025,123800.0
2013-07-29 15:40:00,67.64,67.66,67.62,67.64,201500.0,45.8958,45.9093,45.8822,45.8958,201500.0
2013-07-29 15:45:00,67.63,67.72,67.63,67.7,355500.0,45.889,45.95,45.889,45.9365,355500.0
2013-07-29 15:50:00,67.71,67.71,67.6,67.61,366700.0,45.9433,45.9433,45.8686,45.8754,366700.0
2013-07-29 15:55:00,67.61,67.63,67.53,67.62,785200.0,45.8754,45.889,45.8211,45.8822,785200.0
2013-07-30 09:30:00,67.75,68.16,67.75,68.13,155100.0,45.9704,46.2486,45.9704,46.2282,155100.0
2013-07-30 09:35:00,68.14,68.19,68.07,68.14,54600.0,46.235,46.269,46.1875,46.235,54600.0
2013-07-30 09:40:00,68.15,68.15,67.93,68.12,47200.0,46.2418,46.2418,46.0925,46.2215,47200.0
2013-07-30 09:45:00,68.13,68.13,68.01,68.04,86600.0,46.2282,46.2282,46.1468,46.1672,86600.0
2013-07-30 09:50:00,68.05,68.11,68.02,68.07,94600.0,46.174,46.2147,46.1536,46.1875,94600.0
2013-07-30 09:55:00,68.08,68.13,68.07,68.1,63200.0,46.1943,46.2282,46.1875,46.2079,63200.0
2013-07-30 10:00:00,68.13,68.3,68.11,68.29,285000.0,46.2282,46.3436,46.2147,46.3368,285000.0
2013-07-30 10:05:00,68.29,68.29,68.21,68.24,215900.0,46.3368,46.3368,46.2825,46.3029,215900.0
2013-07-30 10:10:00,68.24,68.27,68.1,68.14,144000.0,46.3029,46.3232,46.2079,46.235,144000.0
2013-07-30 10:15:00,68.14,68.2,68.09,68.09,69100.0,46.235,46.2757,46.2011,46.2011,69100.0
2013-07-30 10:20:00,68.08,68.18,68.07,68.14,95200.0,46.1943,46.2622,46.1875,46.235,95200.0
2013-07-30 10:25:00,68.14,68.15,68.11,68.14,41600.0,46.235,46.2418,46.2147,46.235,41600.0
2013-07-30 10:30:00,68.14,68.16,68.08,68.13,48500.0,46.235,46.2486,46.1943,46.2282,48500.0
2013-07-30 10:35:00,68.12,68.17,68.1,68.16,49400.0,46.2215,46.2554,46.2079,46.2486,49400.0
2013-07-30 10:40:00,68.18,68.19,68.15,68.16,53900.0,46.2622,46.269,46.2418,46.2486,53900.0
2013-07-30 10:45:00,68.17,68.21,68.12,68.19,59800.0,46.2554,46.2825,46.2215,46.269,59800.0
2013-07-30 10:50:00,68.19,68.24,68.17,68.23,207300.0,46.269,46.3029,46.2554,46.2961,207300.0
2013-07-30 10:55:00,68.22,68.23,68.14,68.14,276800.0,46.2893,46.2961,46.235,46.235,276800.0
2013-07-30 11:00:00,68.14,68.16,68.09,68.14,164100.0,46.235,46.2486,46.2011,46.235,164100.0
2013-07-30 11:05:00,68.13,68.14,68.09,68.09,68200.0,46.2282,46.235,46.2011,46.2011,68200.0
2013-07-30 11:10:00,68.11,68.17,68.11,68.17,77000.0,46.2147,46.2554,46.2147,46.2554,77000.0
2013-07-30 11:15:00,68.17,68.2,68.17,68.17,52600.0,46.2554,46.2757,46.2554,46.2554,52600.0
2013-07-30 11:20:00,68.17,68.18,68.08,68.13,60000.0,46.2554,46.2622,46.1943,46.2282,60000.0
2013-07-30 11:25:00,68.14,68.15,68.11,68.11,46400.0,46.235,46.2418,46.2147,46.2147,46400.0
2013-07-30 11:30:00,68.1,68.12,68.08,68.08,21400.0,46.2079,46.2215,46.1943,46.1943,21400.0
2013-07-30 11:35:00,68.07,68.07,68.04,68.05,28200.0,46.1875,46.1875,46.1672,46.174,28200.0
2013-07-30 11:40:00,68.04,68.05,67.95,67.97,96700.0,46.1672,46.174,46.1061,46.1197,96700.0
2013-07-30 11:45:00,67.97,68.03,67.95,68.02,56600.0,46.1197,46.1604,46.1061,46.1536,56600.0
2013-07-30 11:50:00,68.02,68.08,68.02,68.04,33700.0,46.1536,46.1943,46.1536,46.1672,33700.0
2013-07-30 11:55:00,68.04,68.04,67.92,67.95,33100.0,46.1672,46.1672,46.0857,46.1061,33100.0
2013-07-30 12:00:00,67.95,68.03,67.95,67.96,46000.0,46.1061,46.1604,46.1061,46.1129,46000.0
2013-07-30 12:05:00,67.96,67.98,67.94,67.95,26500.0,46.1129,46.1265,46.0993,46.1061,26500.0
2013-07-30 12:10:00,67.95,67.96,67.88,67.9,70200.0,46.1061,46.1129,46.0586,46.0722,70200.0
2013-07-30 12:15:00,67.92,67.92,67.88,67.89,19100.0,46.0857,46.0857,46.0586,46.0654,19100.0
2013-07-30 12:20:00,67.89,67.92,67.87,67.87,26300.0,46.0654,46.0857,46.0518,46.0518,26300.0
2013-07-30 12:25:00,67.87,67.88,67.76,67.82,34100.0,46.0518,46.0586,45.9772,46.0179,34100.0
2013-07-30 12:30:00,67.83,67.87,67.74,67.77,263100.0,46.0247,46.0518,45.9636,45.984,263100.0
2013-07-30 12:35:00,67.77,67.79,67.74,67.78,88900.0,45.984,45.9975,45.9636,45.9908,88900.0
2013-07-30 12:40:00,67.78,67.79,67.75,67.75,39600.0,45.9908,45.9975,45.9704,45.9704,39600.0
2013-07-30 12:45:00,67.75,67.81,67.75,67.79,107200.0,45.9704,46.0111,45.9704,45.9975,107200.0
2013-07-30 12:50:00,67.78,67.78,67.71,67.74,31400.0,45.9908,45.9908,45.9433,45.9636,31400.0
2013-07-30 12:55:00,67.75,67.75,67.69,67.7,45300.0,45.9704,45.9704,45.9297,45.9365,45300.0
2013-07-30 13:00:00,67.7,67.72,67.64,67.66,43300.0,45.9365,45.95,45.8958,45.9093,43300.0
2013-07-30 13:05:00,67.66,67.73,67.66,67.71,50000.0,45.9093,45.9568,45.9093,45.9433,50000.0
2013-07-30 13:10:00,67.71,67.73,67.68,67.7,36200.0,45.9433,45.9568,45.9229,45.9365,36200.0
2013-07-30 13:15:00,67.68,67.69,67.61,67.62,58500.0,45.9229,45.9297,45.8754,45.8822,58500.0
2013-07-30 13:20:00,67.63,67.64,67.59,67.61,75500.0,45.889,45.8958,45.8618,45.8754,75500.0
2013-07-30 13:25:00,67.61,67.63,67.55,67.58,105500.0,45.8754,45.889,45.8347,45.855,105500.0
2013-07-30 13:30:00,67.57,67.57,67.52,67.54,183100.0,45.8483,45.8483,45.8143,45.8279,183100.0
2013-07-30 13:35:00,67.54,67.58,67.49,67.57,107000.0,45.8279,45.855,45.794,45.8483,107000.0
2013-07-30 13:40:00,67.57,67.57,67.46,67.5,81500.0,45.8483,45.8483,45.7736,45.8008,81500.0
2013-07-30 13:45:00,67.51,67.51,67.38,67.49,100100.0,45.8076,45.8076,45.7193,45.794,100100.0
2013-07-30 13:50:00,67.49,67.52,67.48,67.51,47800.0,45.794,45.8143,45.7872,45.8076,47800.0
2013-07-30 13:55:00,67.51,67.55,67.5,67.55,38000.0,45.8076,45.8347,45.8008,45.8347,38000.0
2013-07-30 14:00:00,67.55,67.55,67.51,67.54,44000.0,45.8347,45.8347,45.8076,45.8279,44000.0
2013-07-30 14:05:00,67.53,67.53,67.44,67.45,37700.0,45.8211,45.8211,45.7601,45.7668,37700.0
2013-07-30 14:10:00,67.44,67.44,67.38,67.38,92400.0,45.7601,45.7601,45.7193,45.7193,92400.0
2013-07-30 14:15:00,67.38,67.43,67.34,67.43,77200.0,45.7193,45.7533,45.6922,45.7533,77200.0
2013-07-30 14:20:00,67.42,67.44,67.38,67.42,53900.0,45.7465,45.7601,45.7193,45.7465,53900.0
2013-07-30 14:25:00,67.42,67.44,67.4,67.42,21300.0,45.7465,45.7601,45.7329,45.7465,21300.0
2013-07-30 14:30:00,67.42,67.45,67.41,67.44,58400.0,45.7465,45.7668,45.7397,45.7601,58400.0
2013-07-30 14:35:00,67.44,67.47,67.41,67.44,51600.0,45.7601,45.7804,45.7397,45.7601,51600.0
2013-07-30 14:40:00,67.44,67.45,67.41,67.41,29900.0,45.7601,45.7668,45.7397,45.7397,29900.0
2013-07-30 14:45:00,67.42,67.43,67.37,67.39,52300.0,45.7465,45.7533,45.7126,45.7261,52300.0
2013-07-30 14:50:00,67.39,67.42,67.36,67.41,22900.0,45.7261,45.7465,45.7058,45.7397,22900.0
2013-07-30 14:55:00,67.41,67.42,67.38,67.41,63900.0,45.7397,45.7465,45.7193,45.7397,63900.0
2013-07-30 15:00:00,67.4,67.5,67.37,67.49,53600.0,45.7329,45.8008,45.7126,45.794,53600.0
2013-07-30 15:05:00,67.5,67.52,67.49,67.52,23600.0,45.8008,45.8143,45.794,45.8143,23600.0
2013-07-30 15:10:00,67.52,67.56,67.47,67.56,45300.0,45.8143,45.8415,45.7804,45.8415,45300.0
2013-07-30 15:15:00,67.56,67.59,67.55,67.59,53400.0,45.8415,45.8618,45.8347,45.8618,53400.0
2013-07-30 15:20:00,67.59,67.62,67.58,67.6,37300.0,45.8618,45.8822,45.855,45.8686,37300.0
2013-07-30 15:25:00,67.61,67.62,67.58,67.6,27300.0,45.8754,45.8822,45.855,45.8686,27300.0
2013-07-30 15:30:00,67.6,67.6,67.54,67.58,38000.0,45.8686,45.8686,45.8279,45.855,38000.0
2013-07-30 15:35:00,67.57,67.58,67.52,67.52,43200.0,45.8483,45.855,45.8143,45.8143,43200.0
2013-07-30 15:40:00,67.52,67.55,67.49,67.53,79500.0,45.8143,45.8347,45.794,45.8211,79500.0
2013-07-30 15:45:00,67.54,67.58,67.51,67.51,94700.0,45.8279,45.855,45.8076,45.8076,94700.0
2013-07-30 15:50:00,67.52,67.56,67.5,67.55,119900.0,45.8143,45.8415,45.8008,45.8347,119900.0
2013-07-30 15:55:00,67.55,67.58,67.52,67.54,256300.0,45.8347,45.855,45.8143,45.8279,256300.0
2013-07-31 09:30:00,67.32,67.68,67.28,67.38,409900.0,45.6786,45.9229,45.6515,45.7193,409900.0
2013-07-31 09:35:00,67.37,67.38,67.04,67.14,401500.0,45.7126,45.7193,45.4886,45.5565,401500.0
2013-07-31 09:40:00,67.16,67.17,66.86,66.88,342000.0,45.5701,45.5769,45.3665,45.3801,342000.0
2013-07-31 09:45:00,66.88,66.94,66.81,66.84,442800.0,45.3801,45.4208,45.3326,45.3529,442800.0
2013-07-31 09:50:00,66.84,66.86,66.6,66.64,340300.0,45.3529,45.3665,45.1901,45.2172,340300.0
2013-07-31 09:55:00,66.64,66.76,66.59,66.6,233700.0,45.2172,45.2987,45.1833,45.1901,233700.0
2013-07-31 10:00:00,66.6,66.7,66.52,66.61,236300.0,45.1901,45.2579,45.1358,45.1969,236300.0
2013-07-31 10:05:00,66.61,66.63,66.57,66.59,529000.0,45.1969,45.2104,45.1697,45.1833,529000.0
2013-07-31 10:10:00,66.57,66.58,66.28,66.37,410700.0,45.1697,45.1765,44.973,45.034,410700.0
2013-07-31 10:15:00,66.38,66.47,66.37,66.47,110200.0,45.0408,45.1019,45.034,45.1019,110200.0
2013-07-31 10:20:00,66.47,66.62,66.47,66.56,238400.0,45.1019,45.2037,45.1019,45.1629,238400.0
2013-07-31 10:25:00,66.56,66.69,66.56,66.65,188800.0,45.1629,45.2512,45.1629,45.224,188800.0
2013-07-31 10:30:00,66.66,66.68,66.59,66.62,166400.0,45.2308,45.2444,45.1833,45.2037,166400.0
2013-07-31 10:35:00,66.62,66.64,66.54,66.56,356500.0,45.2037,45.2172,45.1494,45.1629,356500.0
2013-07-31 10:40:00,66.56,66.63,66.51,66.6,207000.0,45.1629,45.2104,45.129,45.1901,207000.0
2013-07-31 10:45:00,66.6,66.64,66.57,66.6,114400.0,45.1901,45.2172,45.1697,45.1901,114400.0
2013-07-31 10:50:00,66.6,66.62,66.53,66.55,213200.0,45.1901,45.2037,45.1426,45.1562,213200.0
2013-07-31 10:55:00,66.55,66.56,66.51,66.54,162200.0,45.1562,45.1629,45.129,45.1494,162200.0
2013-07-31 11:00:00,66.53,66.56,66.5,66.5,91800.0,45.1426,45.1629,45.1222,45.1222,91800.0
2013-07-31 11:05:00,66.5,66.54,66.48,66.48,99200.0,45.1222,45.1494,45.1087,45.1087,99200.0
2013-07-31 11:10:00,66.48,66.48,66.37,66.4,214600.0,45.1087,45.1087,45.034,45.0544,214600.0
2013-07-31 11:15:00,66.4,66.44,66.4,66.43,41200.0,45.0544,45.0815,45.0544,45.0747,41200.0
2013-07-31 11:20:00,66.43,66.43,66.31,66.32,162200.0,45.0747,45.0747,44.9933,45.0001,162200.0
2013-07-31 11:25:00,66.31,66.31,66.25,66.26,154000.0,44.9933,44.9933,44.9526,44.9594,154000.0
2013-07-31 11:30:00,66.25,66.29,66.25,66.29,80500.0,44.9526,44.9797,44.9526,44.9797,80500.0
2013-07-31 11:35:00,66.28,66.29,66.26,66.26,99400.0,44.973,44.9797,44.9594,44.9594,99400.0
2013-07-31 11:40:00,66.27,66.29,66.22,66.28,84500.0,44.9662,44.9797,44.9322,44.973,84500.0
2013-07-31 11:45:00,66.27,66.28,66.24,66.24,108900.0,44.9662,44.973,44.9458,44.9458,108900.0
2013-07-31 11:50:00,66.23,66.29,66.21,66.27,82900.0,44.939,44.9797,44.9255,44.9662,82900.0
2013-07-31 11:55:00,66.27,66.38,66.27,66.35,228800.0,44.9662,45.0408,44.9662,45.0205,228800.0
2013-07-31 12:00:00,66.34,66.34,66.26,66.28,45900.0,45.0137,45.0137,44.9594,44.973,45900.0
2013-07-31 12:05:00,66.29,66.3,66.27,66.27,71500.0,44.9797,44.9865,44.9662,44.9662,71500.0
2013-07-31 12:10:00,66.27,66.28,66.24,66.26,137300.0,44.9662,44.973,44.9458,44.9594,137300.0
2013-07-31 12:15:00,66.25,66.29,66.24,66.27,73900.0,44.9526,44.9797,44.9458,44.9662,73900.0
2013-07-31 12:20:00,66.27,66.3,66.22,66.22,62200.0,44.9662,44.9865,44.9322,44.9322,62200.0
2013-07-31 12:25:00,66.23,66.23,66.15,66.15,28200.0,44.939,44.939,44.8848,44.8848,28200.0
2013-07-31 12:30:00,66.15,66.16,66.1,66.11,121400.0,44.8848,44.8915,44.8508,44.8576,121400.0
2013-07-31 12:35:00,66.1,66.12,66.08,66.09,62300.0,44.8508,44.8644,44.8373,44.844,62300.0
2013-07-31 12:40:00,66.09,66.1,66.02,66.03,44100.0,44.844,44.8508,44.7965,44.8033,44100.0
2013-07-31 12:45:00,66.02,66.07,66.01,66.04,55800.0,44.7965,44.8305,44.7898,44.8101,55800.0
2013-07-31 12:50:00,66.05,66.07,66.01,66.05,101500.0,44.8169,44.8305,44.7898,44.8169,101500.0
2013-07-31 12:55:00,66.05,66.07,66.03,66.03,77400.0,44.8169,44.8305,44.8033,44.8033,77400.0
2013-07-31 13:00:00,66.02,66.05,66.0,66.02,75400.0,44.7965,44.8169,44.783,44.7965,75400.0
2013-07-31 13:05:00,66.02,66.09,66.02,66.08,99600.0,44.7965,44.844,44.7965,44.8373,99600.0
2013-07-31 13:10:00,66.07,66.11,66.05,66.11,42200.0,44.8305,44.8576,44.8169,44.8576,42200.0
2013-07-31 13:15:00,66.11,66.17,66.1,66.16,87100.0,44.8576,44.8983,44.8508,44.8915,87100.0
2013-07-31 13:20:00,66.16,66.17,66.08,66.09,75000.0,44.8915,44.8983,44.8373,44.844,75000.0
2013-07-31 13:25:00,66.09,66.1,66.05,66.07,29400.0,44.844,44.8508,44.8169,44.8305,29400.0
2013-07-31 13:30:00,66.07,66.08,66.03,66.06,40800.0,44.8305,44.8373,44.8033,44.8237,40800.0
2013-07-31 13:35:00,66.06,66.06,66.01,66.03,132400.0,44.8237,44.8237,44.7898,44.8033,132400.0
2013-07-31 13:40:00,66.03,66.17,66.02,66.11,124100.0,44.8033,44.8983,44.7965,44.8576,124100.0
2013-07-31 13:45:00,66.11,66.14,66.11,66.14,81400.0,44.8576,44.878,44.8576,44.878,81400.0
2013-07-31 13:50:00,66.14,66.25,66.13,66.23,120700.0,44.878,44.9526,44.8712,44.939,120700.0
2013-07-31 13:55:00,66.22,66.26,66.2,66.23,162700.0,44.9322,44.9594,44.9187,44.939,162700.0
2013-07-31 14:00:00,66.24,66.62,66.24,66.62,552000.0,44.9458,45.2037,44.9458,45.2037,552000.0
2013-07-31 14:05:00,66.61,66.61,66.44,66.45,339600.0,45.1969,45.1969,45.0815,45.0883,339600.0
2013-07-31 14:10:00,66.45,66.57,66.45,66.5,318100.0,45.0883,45.1697,45.0883,45.1222,318100.0
2013-07-31 14:15:00,66.5,66.51,66.33,66.45,151200.0,45.1222,45.129,45.0069,45.0883,151200.0
2013-07-31 14:20:00,66.45,66.8,66.45,66.78,517200.0,45.0883,45.3258,45.0883,45.3122,517200.0
2013-07-31 14:25:00,66.78,66.79,66.71,66.73,224100.0,45.3122,45.319,45.2647,45.2783,224100.0
2013-07-31 14:30:00,66.73,66.86,66.73,66.86,273500.0,45.2783,45.3665,45.2783,45.3665,273500.0
2013-07-31 14:35:00,66.86,66.94,66.8,66.86,197600.0,45.3665,45.4208,45.3258,45.3665,197600.0
2013-07-31 14:40:00,66.85,66.97,66.83,66.94,187200.0,45.3597,45.4411,45.3462,45.4208,187200.0
2013-07-31 14:45:00,66.94,67.11,66.94,67.11,426900.0,45.4208,45.5361,45.4208,45.5361,426900.0
2013-07-31 14:50:00,67.1,67.3,67.1,67.25,445700.0,45.5294,45.6651,45.5294,45.6311,445700.0
2013-07-31 14:55:00,67.25,67.36,67.23,67.34,343700.0,45.6311,45.7058,45.6176,45.6922,343700.0
2013-07-31 15:00:00,67.34,67.34,67.2,67.26,278000.0,45.6922,45.6922,45.5972,45.6379,278000.0
2013-07-31 15:05:00,67.26,67.34,67.2,67.21,182300.0,45.6379,45.6922,45.5972,45.604,182300.0
2013-07-31 15:10:00,67.21,67.22,67.03,67.09,212900.0,45.604,45.6108,45.4819,45.5226,212900.0
2013-07-31 15:15:00,67.09,67.15,67.08,67.11,155800.0,45.5226,45.5633,45.5158,45.5361,155800.0
2013-07-31 15:20:00,67.1,67.16,67.06,67.15,283300.0,45.5294,45.5701,45.5022,45.5633,283300.0
2013-07-31 15:25:00,67.15,67.2,67.13,67.19,157300.0,45.5633,45.5972,45.5497,45.5904,157300.0
2013-07-31 15:30:00,67.18,67.18,66.97,67.06,226000.0,45.5836,45.5836,45.4411,45.5022,226000.0
2013-07-31 15:35:00,67.06,67.1,67.01,67.03,284900.0,45.5022,45.5294,45.4683,45.4819,284900.0
2013-07-31 15:40:00,67.04,67.04,66.9,66.91,259500.0,45.4886,45.4886,45.3936,45.4004,259500.0
2013-07-31 15:45:00,66.92,66.92,66.74,66.74,378800.0,45.4072,45.4072,45.2851,45.2851,378800.0
2013-07-31 15:50:00,66.74,66.84,66.6,66.6,296400.0,45.2851,45.3529,45.1901,45.1901,296400.0
2013-07-31 15:55:00,66.6,66.65,66.51,66.61,1092000.0,45.1901,45.224,45.129,45.1969,1092000.0
2013-08-01 09:30:00,66.76,66.86,66.62,66.68,406600.0,45.2987,45.3665,45.2037,45.2444,406600.0
2013-08-01 09:35:00,66.66,66.94,66.63,66.89,312700.0,45.2308,45.4208,45.2104,45.3869,312700.0
2013-08-01 09:40:00,66.89,66.95,66.69,66.73,358700.0,45.3869,45.4276,45.2512,45.2783,358700.0
2013-08-01 09:45:00,66.74,66.89,66.72,66.82,182500.0,45.2851,45.3869,45.2715,45.3394,182500.0
2013-08-01 09:50:00,66.82,66.93,66.81,66.86,173100.0,45.3394,45.414,45.3326,45.3665,173100.0
2013-08-01 09:55:00,66.87,66.89,66.73,66.73,97100.0,45.3733,45.3869,45.2783,45.2783,97100.0
2013-08-01 10:00:00,66.7,66.73,66.37,66.4,663000.0,45.2579,45.2783,45.034,45.0544,663000.0
2013-08-01 10:05:00,66.41,66.59,66.4,66.58,275500.0,45.0612,45.1833,45.0544,45.1765,275500.0
2013-08-01 10:10:00,66.59,66.68,66.58,66.65,166700.0,45.1833,45.2444,45.1765,45.224,166700.0
2013-08-01 10:15:00,66.66,66.72,66.55,66.59,186900.0,45.2308,45.2715,45.1562,45.1833,186900.0
2013-08-01 10:20:00,66.6,66.61,66.54,66.59,170500.0,45.1901,45.1969,45.1494,45.1833,170500.0
2013-08-01 10:25:00,66.58,66.7,66.58,66.66,235600.0,45.1765,45.2579,45.1765,45.2308,235600.0
2013-08-01 10:30:00,66.66,66.66,66.57,66.58,293100.0,45.2308,45.2308,45.1697,45.1765,293100.0
2013-08-01 10:35:00,66.59,66.86,66.57,66.85,182100.0,45.1833,45.3665,45.1697,45.3597,182100.0
2013-08-01 10:40:00,66.85,66.89,66.82,66.84,110500.0,45.3597,45.3869,45.3394,45.3529,110500.0
2013-08-01 10:45:00,66.84,66.84,66.74,66.75,104200.0,45.3529,45.3529,45.2851,45.2919,104200.0
2013-08-01 10:50:00,66.75,66.76,66.63,66.63,167500.0,45.2919,45.2987,45.2104,45.2104,167500.0
2013-08-01 10:55:00,66.63,66.65,66.58,66.64,137600.0,45.2104,45.224,45.1765,45.2172,137600.0
2013-08-01 11:00:00,66.64,66.65,66.56,66.58,212200.0,45.2172,45.224,45.1629,45.1765,212200.0
2013-08-01 11:05:00,66.56,66.56,66.45,66.46,234500.0,45.1629,45.1629,45.0883,45.0951,234500.0
2013-08-01 11:10:00,66.46,66.46,66.34,66.34,321800.0,45.0951,45.0951,45.0137,45.0137,321800.0
2013-08-01 11:15:00,66.34,66.37,66.32,66.34,370500.0,45.0137,45.034,45.0001,45.0137,370500.0
2013-08-01 11:20:00,66.34,66.36,66.19,66.22,493300.0,45.0137,45.0272,44.9119,44.9322,493300.0
2013-08-01 11:25:00,66.22,66.34,66.18,66.25,288200.0,44.9322,45.0137,44.9051,44.9526,288200.0
2013-08-01 11:30:00,66.25,66.39,66.25,66.39,101000.0,44.9526,45.0476,44.9526,45.0476,101000.0
2013-08-01 11:35:00,66.39,66.4,66.34,66.39,86800.0,45.0476,45.0544,45.0137,45.0476,86800.0
2013-08-01 11:40:00,66.4,66.4,66.35,66.37,143200.0,45.0544,45.0544,45.0205,45.034,143200.0
2013-08-01 11:45:00,66.38,66.44,66.37,66.44,121300.0,45.0408,45.0815,45.034,45.0815,121300.0
2013-08-01 11:50:00,66.44,66.5,66.41,66.5,131000.0,45.0815,45.1222,45.0612,45.1222,131000.0
2013-08-01 11:55:00,66.51,66.56,66.5,66.53,71600.0,45.129,45.1629,45.1222,45.1426,71600.0
2013-08-01 12:00:00,66.52,66.52,66.5,66.52,23500.0,45.1358,45.1358,45.1222,45.1358,23500.0
2013-08-01 12:05:00,66.52,66.53,66.47,66.49,48600.0,45.1358,45.1426,45.1019,45.1155,48600.0
2013-08-01 12:10:00,66.49,66.54,66.48,66.54,93800.0,45.1155,45.1494,45.1087,45.1494,93800.0
2013-08-01 12:15:00,66.53,66.56,66.52,66.55,64800.0,45.1426,45.1629,45.1358,45.1562,64800.0
2013-08-01 12:20:00,66.55,66.57,66.54,66.54,10900.0,45.1562,45.1697,45.1494,45.1494,10900.0
2013-08-01 12:25:00,66.54,66.54,66.51,66.54,27000.0,45.1494,45.1494,45.129,45.1494,27000.0
2013-08-01 12:30:00,66.54,66.55,66.49,66.49,24600.0,45.1494,45.1562,45.1155,45.1155,24600.0
2013-08-01 12:35:00,66.48,66.5,66.45,66.47,110300.0,45.1087,45.1222,45.0883,45.1019,110300.0
2013-08-01 12:40:00,66.48,66.6,66.48,66.58,106200.0,45.1087,45.1901,45.1087,45.1765,106200.0
2013-08-01 12:45:00,66.57,66.64,66.56,66.63,64000.0,45.1697,45.2172,45.1629,45.2104,64000.0
2013-08-01 12:50:00,66.62,66.65,66.61,66.65,42000.0,45.2037,45.224,45.1969,45.224,42000.0
2013-08-01 12:55:00,66.64,66.64,66.56,66.59,47700.0,45.2172,45.2172,45.1629,45.1833,47700.0
2013-08-01 13:00:00,66.59,66.59,66.54,66.56,32600.0,45.1833,45.1833,45.1494,45.1629,32600.0
2013-08-01 13:05:00,66.55,66.55,66.46,66.52,83000.0,45.1562,45.1562,45.0951,45.1358,83000.0
2013-08-01 13:10:00,66.52,66.52,66.45,66.48,56900.0,45.1358,45.1358,45.0883,45.1087,56900.0
2013-08-01 13:15:00,66.49,66.51,66.48,66.5,14300.0,45.1155,45.129,45.1087,45.1222,14300.0
2013-08-01 13:20:00,66.5,66.51,66.45,66.45,69200.0,45.1222,45.129,45.0883,45.0883,69200.0
2013-08-01 13:25:00,66.45,66.46,66.37,66.38,71200.0,45.0883,45.0951,45.034,45.0408,71200.0
2013-08-01 13:30:00,66.39,66.45,66.38,66.45,126900.0,45.0476,45.0883,45.0408,45.0883,126900.0
2013-08-01 13:35:00,66.44,66.47,66.4,66.41,73600.0,45.0815,45.1019,45.0544,45.0612,73600.0
2013-08-01 13:40:00,66.42,66.45,66.4,66.45,62800.0,45.068,45.0883,45.0544,45.0883,62800.0
2013-08-01 13:45:00,66.46,66.47,66.42,66.45,53200.0,45.0951,45.1019,45.068,45.0883,53200.0
2013-08-01 13:50:00,66.45,66.47,66.43,66.43,26300.0,45.0883,45.1019,45.0747,45.0747,26300.0
2013-08-01 13:55:00,66.43,66.5,66.41,66.47,46700.0,45.0747,45.1222,45.0612,45.1019,46700.0
2013-08-01 14:00:00,66.47,66.48,66.4,66.41,122000.0,45.1019,45.1087,45.0544,45.0612,122000.0
2013-08-01 14:05:00,66.42,66.44,66.33,66.42,158700.0,45.068,45.0815,45.0069,45.068,158700.0
2013-08-01 14:10:00,66.41,66.49,66.4,66.48,83900.0,45.0612,45.1155,45.0544,45.1087,83900.0
2013-08-01 14:15:00,66.47,66.47,66.41,66.41,32500.0,45.1019,45.1019,45.0612,45.0612,32500.0
2013-08-01 14:20:00,66.42,66.49,66.42,66.45,75100.0,45.068,45.1155,45.068,45.0883,75100.0
2013-08-01 14:25:00,66.44,66.48,66.42,66.45,64600.0,45.0815,45.1087,45.068,45.0883,64600.0
2013-08-01 14:30:00,66.46,66.46,66.37,66.41,109000.0,45.0951,45.0951,45.034,45.0612,109000.0
2013-08-01 14:35:00,66.4,66.45,66.39,66.45,63500.0,45.0544,45.0883,45.0476,45.0883,63500.0
2013-08-01 14:40:00,66.45,66.49,66.45,66.46,183200.0,45.0883,45.1155,45.0883,45.0951,183200.0
2013-08-01 14:45:00,66.46,66.48,66.44,66.48,60800.0,45.0951,45.1087,45.0815,45.1087,60800.0
2013-08-01 14:50:00,66.48,66.49,66.44,66.49,88000.0,45.1087,45.1155,45.0815,45.1155,88000.0
2013-08-01 14:55:00,66.48,66.48,66.41,66.43,102100.0,45.1087,45.1087,45.0612,45.0747,102100.0
2013-08-01 15:00:00,66.44,66.46,66.34,66.37,121600.0,45.0815,45.0951,45.0137,45.034,121600.0
2013-08-01 15:05:00,66.36,66.43,66.36,66.41,70800.0,45.0272,45.0747,45.0272,45.0612,70800.0
2013-08-01 15:10:00,66.4,66.42,66.37,66.37,95100.0,45.0544,45.068,45.034,45.034,95100.0
2013-08-01 15:15:00,66.37,66.37,66.28,66.31,64700.0,45.034,45.034,44.973,44.9933,64700.0
2013-08-01 15:20:00,66.31,66.32,66.25,66.27,226800.0,44.9933,45.0001,44.9526,44.9662,226800.0
2013-08-01 15:25:00,66.26,66.35,66.26,66.28,169800.0,44.9594,45.0205,44.9594,44.973,169800.0
2013-08-01 15:30:00,66.27,66.31,66.26,66.26,268400.0,44.9662,44.9933,44.9594,44.9594,268400.0
2013-08-01 15:35:00,66.26,66.43,66.26,66.39,143200.0,44.9594,45.0747,44.9594,45.0476,143200.0
2013-08-01 15:40:00,66.4,66.4,66.28,66.33,151100.0,45.0544,45.0544,44.973,45.0069,151100.0
2013-08-01 15:45:00,66.33,66.4,66.31,66.31,181100.0,45.0069,45.0544,44.9933,44.9933,181100.0
2013-08-01 15:50:00,66.32,66.33,66.25,66.25,483100.0,45.0001,45.0069,44.9526,44.9526,483100.0
2013-08-01 15:55:00,66.25,66.26,66.19,66.23,851600.0,44.9526,44.9594,44.9119,44.939,851600.0
2013-08-02 09:30:00,66.59,66.82,66.3,66.46,421200.0,45.1833,45.3394,44.9865,45.0951,421200.0
2013-08-02 09:35:00,66.48,66.6,66.46,66.59,156500.0,45.1087,45.1901,45.0951,45.1833,156500.0
2013-08-02 09:40:00,66.58,66.59,66.37,66.48,278000.0,45.1765,45.1833,45.034,45.1087,278000.0
2013-08-02 09:45:00,66.5,66.56,66.38,66.44,367700.0,45.1222,45.1629,45.0408,45.0815,367700.0
2013-08-02 09:50:00,66.44,66.44,66.27,66.27,175700.0,45.0815,45.0815,44.9662,44.9662,175700.0
2013-08-02 09:55:00,66.28,66.29,66.15,66.15,179600.0,44.973,44.9797,44.8848,44.8848,179600.0
2013-08-02 10:00:00,66.15,66.3,66.15,66.3,322500.0,44.8848,44.9865,44.8848,44.9865,322500.0
2013-08-02 10:05:00,66.31,66.4,66.26,66.39,244100.0,44.9933,45.0544,44.9594,45.0476,244100.0
2013-08-02 10:10:00,66.39,66.4,66.35,66.37,139700.0,45.0476,45.0544,45.0205,45.034,139700.0
2013-08-02 10:15:00,66.37,66.42,66.29,66.4,246200.0,45.034,45.068,44.9797,45.0544,246200.0
2013-08-02 10:20:00,66.41,66.46,66.36,66.43,128100.0,45.0612,45.0951,45.0272,45.0747,128100.0
2013-08-02 10:25:00,66.42,66.49,66.4,66.41,131400.0,45.068,45.1155,45.0544,45.0612,131400.0
2013-08-02 10:30:00,66.42,66.44,66.27,66.28,181200.0,45.068,45.0815,44.9662,44.973,181200.0
2013-08-02 10:35:00,66.26,66.38,66.25,66.34,111000.0,44.9594,45.0408,44.9526,45.0137,111000.0
2013-08-02 10:40:00,66.34,66.34,66.28,66.31,70000.0,45.0137,45.0137,44.973,44.9933,70000.0
2013-08-02 10:45:00,66.31,66.34,66.28,66.32,240300.0,44.9933,45.0137,44.973,45.0001,240300.0
2013-08-02 10:50:00,66.32,66.32,66.27,66.29,58400.0,45.0001,45.0001,44.9662,44.9797,58400.0
2013-08-02 10:55:00,66.29,66.31,66.24,66.25,56900.0,44.9797,44.9933,44.9458,44.9526,56900.0
2013-08-02 11:00:00,66.25,66.32,66.22,66.31,128100.0,44.9526,45.0001,44.9322,44.9933,128100.0
2013-08-02 11:05:00,66.32,66.36,66.32,66.33,79200.0,45.0001,45.0272,45.0001,45.0069,79200.0
2013-08-02 11:10:00,66.33,66.37,66.26,66.26,89700.0,45.0069,45.034,44.9594,44.9594,89700.0
2013-08-02 11:15:00,66.27,66.36,66.24,66.36,51800.0,44.9662,45.0272,44.9458,45.0272,51800.0
2013-08-02 11:20:00,66.36,66.37,66.33,66.36,59200.0,45.0272,45.034,45.0069,45.0272,59200.0
2013-08-02 11:25:00,66.36,66.37,66.33,66.34,59700.0,45.0272,45.034,45.0069,45.0137,59700.0
2013-08-02 11:30:00,66.34,66.37,66.31,66.34,102800.0,45.0137,45.034,44.9933,45.0137,102800.0
2013-08-02 11:35:00,66.33,66.38,66.32,66.35,114100.0,45.0069,45.0408,45.0001,45.0205,114100.0
2013-08-02 11:40:00,66.36,66.38,66.3,66.3,88300.0,45.0272,45.0408,44.9865,44.9865,88300.0
2013-08-02 11:45:00,66.3,66.3,66.22,66.24,39400.0,44.9865,44.9865,44.9322,44.9458,39400.0
2013-08-02 11:50:00,66.23,66.28,66.23,66.25,44800.0,44.939,44.973,44.939,44.9526,44800.0
2013-08-02 11:55:00,66.25,66.25,66.21,66.22,85000.0,44.9526,44.9526,44.9255,44.9322,85000.0
2013-08-02 12:00:00,66.22,66.27,66.21,66.25,43800.0,44.9322,44.9662,44.9255,44.9526,43800.0
2013-08-02 12:05:00,66.26,66.28,66.25,66.28,25000.0,44.9594,44.973,44.9526,44.973,25000.0
2013-08-02 12:10:00,66.27,66.27,66.25,66.27,28600.0,44.9662,44.9662,44.9526,44.9662,28600.0
2013-08-02 12:15:00,66.27,66.32,66.26,66.31,35800.0,44.9662,45.0001,44.9594,44.9933,35800.0
2013-08-02 12:20:00,66.31,66.31,66.29,66.29,37400.0,44.9933,44.9933,44.9797,44.9797,37400.0
2013-08-02 12:25:00,66.28,66.28,66.26,66.26,30000.0,44.973,44.973,44.9594,44.9594,30000.0
2013-08-02 12:30:00,66.26,66.27,66.2,66.25,108700.0,44.9594,44.9662,44.9187,44.9526,108700.0
2013-08-02 12:35:00,66.25,66.31,66.23,66.3,43000.0,44.9526,44.9933,44.939,44.9865,43000.0
2013-08-02 12:40:00,66.31,66.32,66.29,66.29,45300.0,44.9933,45.0001,44.9797,44.9797,45300.0
2013-08-02 12:45:00,66.29,66.35,66.29,66.35,113700.0,44.9797,45.0205,44.9797,45.0205,113700.0
2013-08-02 12:50:00,66.35,66.35,66.31,66.34,30900.0,45.0205,45.0205,44.9933,45.0137,30900.0
2013-08-02 12:55:00,66.34,66.34,66.31,66.32,24100.0,45.0137,45.0137,44.9933,45.0001,24100.0
2013-08-02 13:00:00,66.32,66.32,66.29,66.3,31100.0,45.0001,45.0001,44.9797,44.9865,31100.0
2013-08-02 13:05:00,66.29,66.3,66.26,66.28,33700.0,44.9797,44.9865,44.9594,44.973,33700.0
2013-08-02 13:10:00,66.27,66.33,66.27,66.29,52600.0,44.9662,45.0069,44.9662,44.9797,52600.0
2013-08-02 13:15:00,66.28,66.34,66.28,66.34,39300.0,44.973,45.0137,44.973,45.0137,39300.0
2013-08-02 13:20:00,66.34,66.37,66.31,66.35,51600.0,45.0137,45.034,44.9933,45.0205,51600.0
2013-08-02 13:25:00,66.35,66.37,66.25,66.25,72600.0,45.0205,45.034,44.9526,44.9526,72600.0
2013-08-02 13:30:00,66.26,66.31,66.25,66.29,54400.0,44.9594,44.9933,44.9526,44.9797,54400.0
2013-08-02 13:35:00,66.28,66.29,66.24,66.25,58000.0,44.973,44.9797,44.9458,44.9526,58000.0
2013-08-02 13:40:00,66.24,66.27,66.18,66.2,96400.0,44.9458,44.9662,44.9051,44.9187,96400.0
2013-08-02 13:45:00,66.19,66.24,66.17,66.2,205900.0,44.9119,44.9458,44.8983,44.9187,205900.0
2013-08-02 13:50:00,66.19,66.2,66.13,66.15,143400.0,44.9119,44.9187,44.8712,44.8848,143400.0
2013-08-02 13:55:00,66.14,66.2,66.14,66.17,89200.0,44.878,44.9187,44.878,44.8983,89200.0
2013-08-02 14:00:00,66.16,66.21,66.14,66.18,103300.0,44.8915,44.9255,44.878,44.9051,103300.0
2013-08-02 14:05:00,66.18,66.21,66.17,66.18,98500.0,44.9051,44.9255,44.8983,44.9051,98500.0
2013-08-02 14:10:00,66.18,66.18,66.15,66.15,151900.0,44.9051,44.9051,44.8848,44.8848,151900.0
2013-08-02 14:15:00,66.16,66.22,66.15,66.18,94200.0,44.8915,44.9322,44.8848,44.9051,94200.0
2013-08-02 14:20:00,66.19,66.19,66.13,66.16,60900.0,44.9119,44.9119,44.8712,44.8915,60900.0
2013-08-02 14:25:00,66.15,66.19,66.14,66.19,53800.0,44.8848,44.9119,44.878,44.9119,53800.0
2013-08-02 14:30:00,66.19,66.19,66.11,66.12,75800.0,44.9119,44.9119,44.8576,44.8644,75800.0
2013-08-02 14:35:00,66.12,66.22,66.11,66.21,87500.0,44.8644,44.9322,44.8576,44.9255,87500.0
2013-08-02 14:40:00,66.21,66.23,66.19,66.19,112900.0,44.9255,44.939,44.9119,44.9119,112900.0
2013-08-02 14:45:00,66.2,66.2,66.17,66.19,59900.0,44.9187,44.9187,44.8983,44.9119,59900.0
2013-08-02 14:50:00,66.18,66.18,66.1,66.1,110100.0,44.9051,44.9051,44.8508,44.8508,110100.0
2013-08-02 14:55:00,66.1,66.16,66.04,66.05,175900.0,44.8508,44.8915,44.8101,44.8169,175900.0
2013-08-02 15:00:00,66.05,66.12,66.05,66.08,79400.0,44.8169,44.8644,44.8169,44.8373,79400.0
2013-08-02 15:05:00,66.08,66.11,66.07,66.09,72200.0,44.8373,44.8576,44.8305,44.844,72200.0
2013-08-02 15:10:00,66.1,66.1,66.06,66.09,29900.0,44.8508,44.8508,44.8237,44.844,29900.0
2013-08-02 15:15:00,66.09,66.1,66.07,66.09,22300.0,44.844,44.8508,44.8305,44.844,22300.0
2013-08-02 15:20:00,66.09,66.12,66.07,66.09,23600.0,44.844,44.8644,44.8305,44.844,23600.0
2013-08-02 15:25:00,66.1,66.11,66.08,66.09,33800.0,44.8508,44.8576,44.8373,44.844,33800.0
2013-08-02 15:30:00,66.1,66.11,66.07,66.09,44200.0,44.8508,44.8576,44.8305,44.844,44200.0
2013-08-02 15:35:00,66.09,66.09,66.05,66.06,82000.0,44.844,44.844,44.8169,44.8237,82000.0
2013-08-02 15:40:00,66.05,66.06,65.96,66.0,382700.0,44.8169,44.8237,44.7558,44.783,382700.0
2013-08-02 15:45:00,66.0,66.11,66.0,66.05,211200.0,44.783,44.8576,44.783,44.8169,211200.0
2013-08-02 15:50:00,66.06,66.08,66.02,66.04,408200.0,44.8237,44.8373,44.7965,44.8101,408200.0
2013-08-02 15:55:00,66.04,66.1,65.92,65.95,1743000.0,44.8101,44.8508,44.7287,44.749,1743000.0
2013-08-05 09:30:00,65.9,66.1,65.83,66.06,122000.0,44.7151,44.8508,44.6676,44.8237,122000.0
2013-08-05 09:35:00,66.03,66.07,65.95,66.02,65000.0,44.8033,44.8305,44.749,44.7965,65000.0
2013-08-05 09:40:00,66.01,66.08,65.97,66.04,71300.0,44.7898,44.8373,44.7626,44.8101,71300.0
2013-08-05 09:45:00,66.06,66.06,65.87,65.91,89800.0,44.8237,44.8237,44.6948,44.7219,89800.0
2013-08-05 09:50:00,65.91,65.91,65.85,65.87,126600.0,44.7219,44.7219,44.6812,44.6948,126600.0
2013-08-05 09:55:00,65.87,65.9,65.82,65.86,50600.0,44.6948,44.7151,44.6608,44.688,50600.0
2013-08-05 10:00:00,65.85,65.92,65.84,65.88,57200.0,44.6812,44.7287,44.6744,44.7015,57200.0
2013-08-05 10:05:00,65.87,65.98,65.87,65.95,58700.0,44.6948,44.7694,44.6948,44.749,58700.0
2013-08-05 10:10:00,65.96,66.02,65.95,66.01,245600.0,44.7558,44.7965,44.749,44.7898,245600.0
2013-08-05 10:15:00,66.0,66.12,66.0,66.09,210700.0,44.783,44.8644,44.783,44.844,210700.0
2013-08-05 10:20:00,66.09,66.09,65.98,66.04,99600.0,44.844,44.844,44.7694,44.8101,99600.0
2013-08-05 10:25:00,66.04,66.04,66.0,66.01,27300.0,44.8101,44.8101,44.783,44.7898,27300.0
2013-08-05 10:30:00,65.99,66.01,65.94,65.96,60800.0,44.7762,44.7898,44.7423,44.7558,60800.0
2013-08-05 10:35:00,65.95,65.96,65.92,65.94,30900.0,44.749,44.7558,44.7287,44.7423,30900.0
2013-08-05 10:40:00,65.94,66.03,65.93,66.02,40100.0,44.7423,44.8033,44.7355,44.7965,40100.0
2013-08-05 10:45:00,66.01,66.01,65.95,65.95,25600.0,44.7898,44.7898,44.749,44.749,25600.0
2013-08-05 10:50:00,65.95,65.99,65.94,65.97,27400.0,44.749,44.7762,44.7423,44.7626,27400.0
2013-08-05 10:55:00,65.98,65.98,65.93,65.96,22600.0,44.7694,44.7694,44.7355,44.7558,22600.0
2013-08-05 11:00:00,65.96,66.01,65.94,66.01,44600.0,44.7558,44.7898,44.7423,44.7898,44600.0
2013-08-05 11:05:00,66.01,66.03,65.98,66.01,21800.0,44.7898,44.8033,44.7694,44.7898,21800.0
2013-08-05 11:10:00,66.0,66.02,65.98,66.01,23300.0,44.783,44.7965,44.7694,44.7898,23300.0
2013-08-05 11:15:00,66.02,66.1,66.0,66.1,26200.0,44.7965,44.8508,44.783,44.8508,26200.0
2013-08-05 11:20:00,66.09,66.14,66.08,66.13,30500.0,44.844,44.878,44.8373,44.8712,30500.0
2013-08-05 11:25:00,66.12,66.19,66.1,66.19,113800.0,44.8644,44.9119,44.8508,44.9119,113800.0
2013-08-05 11:30:00,66.19,66.19,66.02,66.03,278600.0,44.9119,44.9119,44.7965,44.8033,278600.0
2013-08-05 11:35:00,66.03,66.05,66.02,66.03,28800.0,44.8033,44.8169,44.7965,44.8033,28800.0
2013-08-05 11:40:00,66.02,66.04,66.01,66.04,18500.0,44.7965,44.8101,44.7898,44.8101,18500.0
2013-08-05 11:45:00,66.04,66.08,66.04,66.08,8600.0,44.8101,44.8373,44.8101,44.8373,8600.0
2013-08-05 11:50:00,66.08,66.09,66.06,66.06,17700.0,44.8373,44.844,44.8237,44.8237,17700.0
2013-08-05 11:55:00,66.06,66.08,66.06,66.06,10700.0,44.8237,44.8373,44.8237,44.8237,10700.0
2013-08-05 12:00:00,66.06,66.06,66.04,66.04,12700.0,44.8237,44.8237,44.8101,44.8101,12700.0
2013-08-05 12:05:00,66.03,66.03,65.97,66.01,53400.0,44.8033,44.8033,44.7626,44.7898,53400.0
2013-08-05 12:10:00,66.0,66.04,66.0,66.02,22100.0,44.783,44.8101,44.783,44.7965,22100.0
2013-08-05 12:15:00,66.02,66.02,65.96,65.98,23400.0,44.7965,44.7965,44.7558,44.7694,23400.0
2013-08-05 12:20:00,65.98,66.0,65.97,65.98,40000.0,44.7694,44.783,44.7626,44.7694,40000.0
2013-08-05 12:25:00,65.97,65.98,65.96,65.96,4400.0,44.7626,44.7694,44.7558,44.7558,4400.0
2013-08-05 12:30:00,65.96,65.98,65.96,65.97,30200.0,44.7558,44.7694,44.7558,44.7626,30200.0
2013-08-05 12:35:00,65.97,65.98,65.93,65.95,52500.0,44.7626,44.7694,44.7355,44.749,52500.0
2013-08-05 12:40:00,65.96,65.97,65.94,65.96,22300.0,44.7558,44.7626,44.7423,44.7558,22300.0
2013-08-05 12:45:00,65.97,66.05,65.97,66.03,45300.0,44.7626,44.8169,44.7626,44.8033,45300.0
2013-08-05 12:50:00,66.03,66.03,66.0,66.0,46200.0,44.8033,44.8033,44.783,44.783,46200.0
2013-08-05 12:55:00,66.0,66.01,65.99,65.99,12400.0,44.783,44.7898,44.7762,44.7762,12400.0
2013-08-05 13:00:00,65.99,66.0,65.96,65.96,26300.0,44.7762,44.783,44.7558,44.7558,26300.0
2013-08-05 13:05:00,65.97,65.98,65.89,65.9,52400.0,44.7626,44.7694,44.7083,44.7151,52400.0
2013-08-05 13:10:00,65.9,65.91,65.89,65.9,50800.0,44.7151,44.7219,44.7083,44.7151,50800.0
2013-08-05 13:15:00,65.9,65.9,65.88,65.89,60500.0,44.7151,44.7151,44.7015,44.7083,60500.0
2013-08-05 13:20:00,65.9,65.91,65.89,65.9,71200.0,44.7151,44.7219,44.7083,44.7151,71200.0
2013-08-05 13:25:00,65.9,65.93,65.9,65.92,28100.0,44.7151,44.7355,44.7151,44.7287,28100.0
2013-08-05 13:30:00,65.91,65.91,65.88,65.88,38400.0,44.7219,44.7219,44.7015,44.7015,38400.0
2013-08-05 13:35:00,65.88,65.88,65.86,65.86,20800.0,44.7015,44.7015,44.688,44.688,20800.0
2013-08-05 13:40:00,65.85,65.86,65.84,65.85,73600.0,44.6812,44.688,44.6744,44.6812,73600.0
2013-08-05 13:45:00,65.85,65.85,65.8,65.8,81000.0,44.6812,44.6812,44.6473,44.6473,81000.0
2013-08-05 13:50:00,65.8,65.82,65.75,65.77,135400.0,44.6473,44.6608,44.6133,44.6269,135400.0
2013-08-05 13:55:00,65.77,65.8,65.77,65.78,55700.0,44.6269,44.6473,44.6269,44.6337,55700.0
2013-08-05 14:00:00,65.77,65.79,65.75,65.79,53100.0,44.6269,44.6405,44.6133,44.6405,53100.0
2013-08-05 14:05:00,65.8,65.83,65.79,65.82,14900.0,44.6473,44.6676,44.6405,44.6608,14900.0
2013-08-05 14:10:00,65.83,65.83,65.79,65.79,118000.0,44.6676,44.6676,44.6405,44.6405,118000.0
2013-08-05 14:15:00,65.82,65.82,65.78,65.79,76300.0,44.6608,44.6608,44.6337,44.6405,76300.0
2013-08-05 14:20:00,65.79,65.8,65.75,65.77,47400.0,44.6405,44.6473,44.6133,44.6269,47400.0
2013-08-05 14:25:00,65.76,65.78,65.7,65.75,107400.0,44.6201,44.6337,44.5794,44.6133,107400.0
2013-08-05 14:30:00,65.76,65.8,65.76,65.79,28400.0,44.6201,44.6473,44.6201,44.6405,28400.0
2013-08-05 14:35:00,65.79,65.82,65.76,65.82,33600.0,44.6405,44.6608,44.6201,44.6608,33600.0
2013-08-05 14:40:00,65.82,65.83,65.81,65.83,57100.0,44.6608,44.6676,44.6541,44.6676,57100.0
2013-08-05 14:45:00,65.83,65.86,65.81,65.86,98900.0,44.6676,44.688,44.6541,44.688,98900.0
2013-08-05 14:50:00,65.86,65.86,65.81,65.82,44900.0,44.688,44.688,44.6541,44.6608,44900.0
2013-08-05 14:55:00,65.82,65.86,65.82,65.86,31400.0,44.6608,44.688,44.6608,44.688,31400.0
2013-08-05 15:00:00,65.85,65.85,65.79,65.79,51300.0,44.6812,44.6812,44.6405,44.6405,51300.0
2013-08-05 15:05:00,65.8,65.83,65.79,65.83,38500.0,44.6473,44.6676,44.6405,44.6676,38500.0
2013-08-05 15:10:00,65.83,65.84,65.82,65.83,17700.0,44.6676,44.6744,44.6608,44.6676,17700.0
2013-08-05 15:15:00,65.83,65.84,65.81,65.84,33000.0,44.6676,44.6744,44.6541,44.6744,33000.0
2013-08-05 15:20:00,65.84,65.87,65.82,65.86,100500.0,44.6744,44.6948,44.6608,44.688,100500.0
2013-08-05 15:25:00,65.86,65.91,65.84,65.89,89000.0,44.688,44.7219,44.6744,44.7083,89000.0
2013-08-05 15:30:00,65.89,65.92,65.88,65.92,62800.0,44.7083,44.7287,44.7015,44.7287,62800.0
2013-08-05 15:35:00,65.92,65.97,65.91,65.91,96700.0,44.7287,44.7626,44.7219,44.7219,96700.0
2013-08-05 15:40:00,65.91,65.92,65.88,65.89,74700.0,44.7219,44.7287,44.7015,44.7083,74700.0
2013-08-05 15:45:00,65.89,65.91,65.86,65.88,126600.0,44.7083,44.7219,44.688,44.7015,126600.0
2013-08-05 15:50:00,65.89,65.91,65.84,65.87,251100.0,44.7083,44.7219,44.6744,44.6948,251100.0
2013-08-05 15:55:00,65.87,65.92,65.86,65.88,348000.0,44.6948,44.7287,44.688,44.7015,348000.0
2013-08-06 09:30:00,65.79,65.98,65.64,65.74,166800.0,44.6405,44.7694,44.5387,44.6066,166800.0
2013-08-06 09:35:00,65.74,65.93,65.74,65.93,34000.0,44.6066,44.7355,44.6066,44.7355,34000.0
2013-08-06 09:40:00,65.92,66.14,65.92,66.12,117800.0,44.7287,44.878,44.7287,44.8644,117800.0
2013-08-06 09:45:00,66.11,66.11,65.8,65.8,104200.0,44.8576,44.8576,44.6473,44.6473,104200.0
2013-08-06 09:50:00,65.8,65.91,65.77,65.85,194800.0,44.6473,44.7219,44.6269,44.6812,194800.0
2013-08-06 09:55:00,65.86,65.89,65.78,65.87,104100.0,44.688,44.7083,44.6337,44.6948,104100.0
2013-08-06 10:00:00,65.88,65.92,65.83,65.84,158000.0,44.7015,44.7287,44.6676,44.6744,158000.0
2013-08-06 10:05:00,65.84,65.85,65.76,65.84,129000.0,44.6744,44.6812,44.6201,44.6744,129000.0
2013-08-06 10:10:00,65.84,65.94,65.78,65.93,84600.0,44.6744,44.7423,44.6337,44.7355,84600.0
2013-08-06 10:15:00,65.92,65.97,65.87,65.95,78600.0,44.7287,44.7626,44.6948,44.749,78600.0
2013-08-06 10:20:00,65.95,65.95,65.79,65.8,62500.0,44.749,44.749,44.6405,44.6473,62500.0
2013-08-06 10:25:00,65.79,66.07,65.79,66.03,231000.0,44.6405,44.8305,44.6405,44.8033,231000.0
2013-08-06 10:30:00,66.03,66.05,65.89,65.93,273300.0,44.8033,44.8169,44.7083,44.7355,273300.0
2013-08-06 10:35:00,65.92,65.94,65.83,65.83,108300.0,44.7287,44.7423,44.6676,44.6676,108300.0
2013-08-06 10:40:00,65.83,65.9,65.81,65.9,96200.0,44.6676,44.7151,44.6541,44.7151,96200.0
2013-08-06 10:45:00,65.89,65.96,65.86,65.91,84200.0,44.7083,44.7558,44.688,44.7219,84200.0
2013-08-06 10:50:00,65.9,65.91,65.75,65.78,135300.0,44.7151,44.7219,44.6133,44.6337,135300.0
2013-08-06 10:55:00,65.77,65.84,65.74,65.78,94400.0,44.6269,44.6744,44.6066,44.6337,94400.0
2013-08-06 11:00:00,65.78,65.81,65.73,65.78,117200.0,44.6337,44.6541,44.5998,44.6337,117200.0
2013-08-06 11:05:00,65.78,65.8,65.76,65.78,39300.0,44.6337,44.6473,44.6201,44.6337,39300.0
2013-08-06 11:10:00,65.77,65.83,65.75,65.8,41700.0,44.6269,44.6676,44.6133,44.6473,41700.0
2013-08-06 11:15:00,65.8,65.85,65.77,65.85,109000.0,44.6473,44.6812,44.6269,44.6812,109000.0
2013-08-06 11:20:00,65.86,65.93,65.86,65.91,28100.0,44.688,44.7355,44.688,44.7219,28100.0
2013-08-06 11:25:00,65.91,65.93,65.88,65.89,48200.0,44.7219,44.7355,44.7015,44.7083,48200.0
2013-08-06 11:30:00,65.89,65.92,65.88,65.9,101900.0,44.7083,44.7287,44.7015,44.7151,101900.0
2013-08-06 11:35:00,65.89,65.89,65.8,65.8,38300.0,44.7083,44.7083,44.6473,44.6473,38300.0
2013-08-06 11:40:00,65.8,65.81,65.75,65.75,30900.0,44.6473,44.6541,44.6133,44.6133,30900.0
2013-08-06 11:45:00,65.74,65.76,65.67,65.68,43900.0,44.6066,44.6201,44.5591,44.5658,43900.0
2013-08-06 11:50:00,65.68,65.72,65.67,65.71,30100.0,44.5658,44.593,44.5591,44.5862,30100.0
2013-08-06 11:55:00,65.72,65.75,65.68,65.7,44700.0,44.593,44.6133,44.5658,44.5794,44700.0
2013-08-06 12:00:00,65.7,65.74,65.67,65.67,25100.0,44.5794,44.6066,44.5591,44.5591,25100.0
2013-08-06 12:05:00,65.67,65.7,65.67,65.69,31900.0,44.5591,44.5794,44.5591,44.5726,31900.0
2013-08-06 12:10:00,65.69,65.74,65.67,65.68,80600.0,44.5726,44.6066,44.5591,44.5658,80600.0
2013-08-06 12:15:00,65.67,65.7,65.63,65.64,70900.0,44.5591,44.5794,44.5319,44.5387,70900.0
2013-08-06 12:20:00,65.64,65.7,65.63,65.7,33700.0,44.5387,44.5794,44.5319,44.5794,33700.0
2013-08-06 12:25:00,65.69,65.69,65.66,65.67,29800.0,44.5726,44.5726,44.5523,44.5591,29800.0
2013-08-06 12:30:00,65.68,65.68,65.63,65.66,30400.0,44.5658,44.5658,44.5319,44.5523,30400.0
2013-08-06 12:35:00,65.66,65.69,65.65,65.69,13100.0,44.5523,44.5726,44.5455,44.5726,13100.0
2013-08-06 12:40:00,65.69,65.77,65.69,65.71,29900.0,44.5726,44.6269,44.5726,44.5862,29900.0
2013-08-06 12:45:00,65.71,65.76,65.69,65.76,76000.0,44.5862,44.6201,44.5726,44.6201,76000.0
2013-08-06 12:50:00,65.76,65.78,65.74,65.77,21200.0,44.6201,44.6337,44.6066,44.6269,21200.0
2013-08-06 12:55:00,65.78,65.8,65.77,65.79,11100.0,44.6337,44.6473,44.6269,44.6405,11100.0
2013-08-06 13:00:00,65.79,65.8,65.75,65.77,27400.0,44.6405,44.6473,44.6133,44.6269,27400.0
2013-08-06 13:05:00,65.77,65.77,65.76,65.77,1200.0,44.6269,44.6269,44.6201,44.6269,1200.0
2013-08-06 13:10:00,65.76,65.78,65.76,65.78,6600.0,44.6201,44.6337,44.6201,44.6337,6600.0
2013-08-06 13:15:00,65.77,65.79,65.76,65.78,21900.0,44.6269,44.6405,44.6201,44.6337,21900.0
2013-08-06 13:20:00,65.78,65.78,65.76,65.76,5900.0,44.6337,44.6337,44.6201,44.6201,5900.0
2013-08-06 13:25:00,65.77,65.8,65.77,65.79,18500.0,44.6269,44.6473,44.6269,44.6405,18500.0
2013-08-06 13:30:00,65.79,65.8,65.74,65.75,18800.0,44.6405,44.6473,44.6066,44.6133,18800.0
2013-08-06 13:35:00,65.74,65.74,65.62,65.64,21500.0,44.6066,44.6066,44.5251,44.5387,21500.0
2013-08-06 13:40:00,65.63,65.65,65.62,65.62,13800.0,44.5319,44.5455,44.5251,44.5251,13800.0
2013-08-06 13:45:00,65.63,65.63,65.58,65.58,26400.0,44.5319,44.5319,44.498,44.498,26400.0
2013-08-06 13:50:00,65.59,65.64,65.57,65.64,26900.0,44.5048,44.5387,44.4912,44.5387,26900.0
2013-08-06 13:55:00,65.64,65.66,65.63,65.64,25800.0,44.5387,44.5523,44.5319,44.5387,25800.0
2013-08-06 14:00:00,65.63,65.64,65.58,65.62,75100.0,44.5319,44.5387,44.498,44.5251,75100.0
2013-08-06 14:05:00,65.62,65.62,65.58,65.61,76100.0,44.5251,44.5251,44.498,44.5183,76100.0
2013-08-06 14:10:00,65.61,65.65,65.6,65.61,39700.0,44.5183,44.5455,44.5116,44.5183,39700.0
2013-08-06 14:15:00,65.61,65.61,65.56,65.58,85900.0,44.5183,44.5183,44.4844,44.498,85900.0
2013-08-06 14:20:00,65.58,65.6,65.53,65.6,110300.0,44.498,44.5116,44.4641,44.5116,110300.0
2013-08-06 14:25:00,65.6,65.6,65.58,65.59,48300.0,44.5116,44.5116,44.498,44.5048,48300.0
2013-08-06 14:30:00,65.58,65.59,65.53,65.53,43300.0,44.498,44.5048,44.4641,44.4641,43300.0
2013-08-06 14:35:00,65.53,65.56,65.51,65.56,44600.0,44.4641,44.4844,44.4505,44.4844,44600.0
2013-08-06 14:40:00,65.55,65.55,65.5,65.54,57800.0,44.4776,44.4776,44.4437,44.4708,57800.0
2013-08-06 14:45:00,65.54,65.55,65.53,65.55,14900.0,44.4708,44.4776,44.4641,44.4776,14900.0
2013-08-06 14:50:00,65.55,65.59,65.55,65.59,43900.0,44.4776,44.5048,44.4776,44.5048,43900.0
2013-08-06 14:55:00,65.59,65.61,65.59,65.59,33800.0,44.5048,44.5183,44.5048,44.5048,33800.0
2013-08-06 15:00:00,65.59,65.63,65.57,65.59,153800.0,44.5048,44.5319,44.4912,44.5048,153800.0
2013-08-06 15:05:00,65.59,65.61,65.59,65.59,33200.0,44.5048,44.5183,44.5048,44.5048,33200.0
2013-08-06 15:10:00,65.6,65.65,65.59,65.65,58500.0,44.5116,44.5455,44.5048,44.5455,58500.0
2013-08-06 15:15:00,65.65,65.65,65.6,65.62,72900.0,44.5455,44.5455,44.5116,44.5251,72900.0
2013-08-06 15:20:00,65.62,65.64,65.6,65.64,55100.0,44.5251,44.5387,44.5116,44.5387,55100.0
2013-08-06 15:25:00,65.64,65.64,65.59,65.59,29500.0,44.5387,44.5387,44.5048,44.5048,29500.0
2013-08-06 15:30:00,65.59,65.62,65.56,65.6,102600.0,44.5048,44.5251,44.4844,44.5116,102600.0
2013-08-06 15:35:00,65.6,65.66,65.59,65.65,108200.0,44.5116,44.5523,44.5048,44.5455,108200.0
2013-08-06 15:40:00,65.67,65.72,65.65,65.7,128100.0,44.5591,44.593,44.5455,44.5794,128100.0
2013-08-06 15:45:00,65.7,65.74,65.7,65.71,122600.0,44.5794,44.6066,44.5794,44.5862,122600.0
2013-08-06 15:50:00,65.72,65.72,65.61,65.61,120900.0,44.593,44.593,44.5183,44.5183,120900.0
2013-08-06 15:55:00,65.62,65.64,65.6,65.63,287200.0,44.5251,44.5387,44.5116,44.5319,287200.0
2013-08-07 09:30:00,65.66,65.66,65.41,65.43,33100.0,44.5523,44.5523,44.3826,44.3962,33100.0
2013-08-07 09:35:00,65.45,65.47,65.32,65.45,81100.0,44.4098,44.4234,44.3216,44.4098,81100.0
2013-08-07 09:40:00,65.47,65.6,65.43,65.57,81600.0,44.4234,44.5116,44.3962,44.4912,81600.0
2013-08-07 09:45:00,65.57,65.59,65.42,65.44,113900.0,44.4912,44.5048,44.3894,44.403,113900.0
2013-08-07 09:50:00,65.44,65.44,65.3,65.3,111000.0,44.403,44.403,44.308,44.308,111000.0
2013-08-07 09:55:00,65.29,65.31,65.19,65.25,93800.0,44.3012,44.3148,44.2334,44.2741,93800.0
2013-08-07 10:00:00,65.26,65.26,65.11,65.14,107000.0,44.2809,44.2809,44.1791,44.1994,107000.0
2013-08-07 10:05:00,65.14,65.19,65.08,65.19,110700.0,44.1994,44.2334,44.1587,44.2334,110700.0
2013-08-07 10:10:00,65.2,65.21,65.12,65.19,157400.0,44.2401,44.2469,44.1859,44.2334,157400.0
2013-08-07 10:15:00,65.19,65.29,65.18,65.29,139000.0,44.2334,44.3012,44.2266,44.3012,139000.0
2013-08-07 10:20:00,65.29,65.31,65.18,65.2,95700.0,44.3012,44.3148,44.2266,44.2401,95700.0
2013-08-07 10:25:00,65.19,65.3,65.17,65.26,114700.0,44.2334,44.308,44.2198,44.2809,114700.0
2013-08-07 10:30:00,65.25,65.29,65.21,65.24,63000.0,44.2741,44.3012,44.2469,44.2673,63000.0
2013-08-07 10:35:00,65.25,65.26,65.22,65.24,53000.0,44.2741,44.2809,44.2537,44.2673,53000.0
2013-08-07 10:40:00,65.23,65.4,65.23,65.39,98900.0,44.2605,44.3759,44.2605,44.3691,98900.0
2013-08-07 10:45:00,65.4,65.4,65.33,65.35,80900.0,44.3759,44.3759,44.3284,44.3419,80900.0
2013-08-07 10:50:00,65.34,65.34,65.3,65.33,57100.0,44.3351,44.3351,44.308,44.3284,57100.0
2013-08-07 10:55:00,65.33,65.39,65.31,65.36,70100.0,44.3284,44.3691,44.3148,44.3487,70100.0
2013-08-07 11:00:00,65.36,65.47,65.35,65.47,70600.0,44.3487,44.4234,44.3419,44.4234,70600.0
2013-08-07 11:05:00,65.47,65.5,65.45,65.46,163900.0,44.4234,44.4437,44.4098,44.4166,163900.0
2013-08-07 11:10:00,65.47,65.5,65.45,65.46,92100.0,44.4234,44.4437,44.4098,44.4166,92100.0
2013-08-07 11:15:00,65.47,65.47,65.4,65.43,64800.0,44.4234,44.4234,44.3759,44.3962,64800.0
2013-08-07 11:20:00,65.43,65.46,65.41,65.45,24700.0,44.3962,44.4166,44.3826,44.4098,24700.0
2013-08-07 11:25:00,65.45,65.46,65.4,65.4,72000.0,44.4098,44.4166,44.3759,44.3759,72000.0
2013-08-07 11:30:00,65.41,65.46,65.41,65.43,45800.0,44.3826,44.4166,44.3826,44.3962,45800.0
2013-08-07 11:35:00,65.43,65.46,65.41,65.41,34100.0,44.3962,44.4166,44.3826,44.3826,34100.0
2013-08-07 11:40:00,65.41,65.43,65.38,65.38,54400.0,44.3826,44.3962,44.3623,44.3623,54400.0
2013-08-07 11:45:00,65.39,65.4,65.34,65.37,18400.0,44.3691,44.3759,44.3351,44.3555,18400.0
2013-08-07 11:50:00,65.36,65.45,65.36,65.43,27300.0,44.3487,44.4098,44.3487,44.3962,27300.0
2013-08-07 11:55:00,65.43,65.47,65.42,65.45,31200.0,44.3962,44.4234,44.3894,44.4098,31200.0
2013-08-07 12:00:00,65.46,65.47,65.43,65.44,21000.0,44.4166,44.4234,44.3962,44.403,21000.0
2013-08-07 12:05:00,65.44,65.44,65.38,65.38,23700.0,44.403,44.403,44.3623,44.3623,23700.0
2013-08-07 12:10:00,65.37,65.42,65.36,65.41,29600.0,44.3555,44.3894,44.3487,44.3826,29600.0
2013-08-07 12:15:00,65.42,65.43,65.39,65.4,33400.0,44.3894,44.3962,44.3691,44.3759,33400.0
2013-08-07 12:20:00,65.41,65.41,65.39,65.39,12000.0,44.3826,44.3826,44.3691,44.3691,12000.0
2013-08-07 12:25:00,65.38,65.39,65.35,65.35,40600.0,44.3623,44.3691,44.3419,44.3419,40600.0
2013-08-07 12:30:00,65.34,65.34,65.28,65.31,23700.0,44.3351,44.3351,44.2944,44.3148,23700.0
2013-08-07 12:35:00,65.31,65.35,65.31,65.35,13700.0,44.3148,44.3419,44.3148,44.3419,13700.0
2013-08-07 12:40:00,65.34,65.41,65.34,65.4,20700.0,44.3351,44.3826,44.3351,44.3759,20700.0
2013-08-07 12:45:00,65.41,65.44,65.4,65.41,32500.0,44.3826,44.403,44.3759,44.3826,32500.0
2013-08-07 12:50:00,65.4,65.42,65.39,65.41,31700.0,44.3759,44.3894,44.3691,44.3826,31700.0
2013-08-07 12:55:00,65.41,65.44,65.41,65.43,61000.0,44.3826,44.403,44.3826,44.3962,61000.0
2013-08-07 13:00:00,65.44,65.45,65.4,65.43,37200.0,44.403,44.4098,44.3759,44.3962,37200.0
2013-08-07 13:05:00,65.43,65.44,65.4,65.42,25100.0,44.3962,44.403,44.3759,44.3894,25100.0
2013-08-07 13:10:00,65.41,65.42,65.39,65.4,18300.0,44.3826,44.3894,44.3691,44.3759,18300.0
2013-08-07 13:15:00,65.4,65.4,65.35,65.38,43200.0,44.3759,44.3759,44.3419,44.3623,43200.0
2013-08-07 13:20:00,65.39,65.4,65.38,65.39,16000.0,44.3691,44.3759,44.3623,44.3691,16000.0
2013-08-07 13:25:00,65.39,65.43,65.37,65.41,198000.0,44.3691,44.3962,44.3555,44.3826,198000.0
2013-08-07 13:30:00,65.42,65.43,65.38,65.38,96400.0,44.3894,44.3962,44.3623,44.3623,96400.0
2013-08-07 13:35:00,65.39,65.42,65.39,65.41,58100.0,44.3691,44.3894,44.3691,44.3826,58100.0
2013-08-07 13:40:00,65.41,65.42,65.4,65.41,77800.0,44.3826,44.3894,44.3759,44.3826,77800.0
2013-08-07 13:45:00,65.41,65.42,65.39,65.4,171300.0,44.3826,44.3894,44.3691,44.3759,171300.0
2013-08-07 13:50:00,65.4,65.41,65.37,65.39,32000.0,44.3759,44.3826,44.3555,44.3691,32000.0
2013-08-07 13:55:00,65.4,65.43,65.39,65.41,21500.0,44.3759,44.3962,44.3691,44.3826,21500.0
2013-08-07 14:00:00,65.4,65.4,65.34,65.36,15200.0,44.3759,44.3759,44.3351,44.3487,15200.0
2013-08-07 14:05:00,65.35,65.35,65.3,65.3,38300.0,44.3419,44.3419,44.308,44.308,38300.0
2013-08-07 14:10:00,65.31,65.36,65.31,65.36,31300.0,44.3148,44.3487,44.3148,44.3487,31300.0
2013-08-07 14:15:00,65.39,65.41,65.37,65.38,55200.0,44.3691,44.3826,44.3555,44.3623,55200.0
2013-08-07 14:20:00,65.38,65.38,65.32,65.34,42800.0,44.3623,44.3623,44.3216,44.3351,42800.0
2013-08-07 14:25:00,65.34,65.37,65.34,65.36,27000.0,44.3351,44.3555,44.3351,44.3487,27000.0
2013-08-07 14:30:00,65.37,65.38,65.35,65.36,18800.0,44.3555,44.3623,44.3419,44.3487,18800.0
2013-08-07 14:35:00,65.36,65.38,65.35,65.38,22000.0,44.3487,44.3623,44.3419,44.3623,22000.0
2013-08-07 14:40:00,65.39,65.4,65.37,65.38,41400.0,44.3691,44.3759,44.3555,44.3623,41400.0
2013-08-07 14:45:00,65.37,65.4,65.36,65.37,98100.0,44.3555,44.3759,44.3487,44.3555,98100.0
2013-08-07 14:50:00,65.36,65.38,65.34,65.37,22500.0,44.3487,44.3623,44.3351,44.3555,22500.0
2013-08-07 14:55:00,65.38,65.4,65.37,65.37,32000.0,44.3623,44.3759,44.3555,44.3555,32000.0
2013-08-07 15:00:00,65.38,65.42,65.38,65.42,16900.0,44.3623,44.3894,44.3623,44.3894,16900.0
2013-08-07 15:05:00,65.43,65.43,65.4,65.41,44300.0,44.3962,44.3962,44.3759,44.3826,44300.0
2013-08-07 15:10:00,65.41,65.45,65.4,65.44,91700.0,44.3826,44.4098,44.3759,44.403,91700.0
2013-08-07 15:15:00,65.44,65.46,65.4,65.42,89100.0,44.403,44.4166,44.3759,44.3894,89100.0
2013-08-07 15:20:00,65.43,65.43,65.37,65.37,19100.0,44.3962,44.3962,44.3555,44.3555,19100.0
2013-08-07 15:25:00,65.37,65.4,65.35,65.4,81300.0,44.3555,44.3759,44.3419,44.3759,81300.0
2013-08-07 15:30:00,65.4,65.41,65.36,65.39,47000.0,44.3759,44.3826,44.3487,44.3691,47000.0
2013-08-07 15:35:00,65.4,65.44,65.39,65.42,67800.0,44.3759,44.403,44.3691,44.3894,67800.0
2013-08-07 15:40:00,65.42,65.43,65.38,65.42,68900.0,44.3894,44.3962,44.3623,44.3894,68900.0
2013-08-07 15:45:00,65.43,65.43,65.39,65.39,73500.0,44.3962,44.3962,44.3691,44.3691,73500.0
2013-08-07 15:50:00,65.4,65.4,65.35,65.36,118900.0,44.3759,44.3759,44.3419,44.3487,118900.0
2013-08-07 15:55:00,65.37,65.42,65.35,65.36,465900.0,44.3555,44.3894,44.3419,44.3487,465900.0
2013-08-08 09:30:00,65.55,65.7,65.46,65.55,118700.0,44.4776,44.5794,44.4166,44.4776,118700.0
2013-08-08 09:35:00,65.55,65.67,65.55,65.57,135600.0,44.4776,44.5591,44.4776,44.4912,135600.0
2013-08-08 09:40:00,65.59,65.66,65.48,65.48,136200.0,44.5048,44.5523,44.4301,44.4301,136200.0
2013-08-08 09:45:00,65.48,65.5,65.31,65.33,289400.0,44.4301,44.4437,44.3148,44.3284,289400.0
2013-08-08 09:50:00,65.33,65.49,65.29,65.43,139500.0,44.3284,44.4369,44.3012,44.3962,139500.0
2013-08-08 09:55:00,65.44,65.59,65.4,65.56,64400.0,44.403,44.5048,44.3759,44.4844,64400.0
2013-08-08 10:00:00,65.56,65.56,65.37,65.4,118200.0,44.4844,44.4844,44.3555,44.3759,118200.0
2013-08-08 10:05:00,65.39,65.39,65.14,65.22,198300.0,44.3691,44.3691,44.1994,44.2537,198300.0
2013-08-08 10:10:00,65.22,65.26,65.16,65.19,158700.0,44.2537,44.2809,44.213,44.2334,158700.0
2013-08-08 10:15:00,65.19,65.25,65.18,65.22,78000.0,44.2334,44.2741,44.2266,44.2537,78000.0
2013-08-08 10:20:00,65.23,65.32,65.23,65.3,281500.0,44.2605,44.3216,44.2605,44.308,281500.0
2013-08-08 10:25:00,65.29,65.29,65.19,65.21,195400.0,44.3012,44.3012,44.2334,44.2469,195400.0
2013-08-08 10:30:00,65.21,65.25,65.2,65.22,109000.0,44.2469,44.2741,44.2401,44.2537,109000.0
2013-08-08 10:35:00,65.23,65.26,65.17,65.21,120500.0,44.2605,44.2809,44.2198,44.2469,120500.0
2013-08-08 10:40:00,65.21,65.25,65.13,65.14,133300.0,44.2469,44.2741,44.1927,44.1994,133300.0
2013-08-08 10:45:00,65.13,65.22,65.12,65.16,125200.0,44.1927,44.2537,44.1859,44.213,125200.0
2013-08-08 10:50:00,65.16,65.19,65.13,65.16,56900.0,44.213,44.2334,44.1927,44.213,56900.0
2013-08-08 10:55:00,65.16,65.21,65.16,65.18,29500.0,44.213,44.2469,44.213,44.2266,29500.0
2013-08-08 11:00:00,65.16,65.2,65.15,65.2,92200.0,44.213,44.2401,44.2062,44.2401,92200.0
2013-08-08 11:05:00,65.19,65.22,65.16,65.2,73800.0,44.2334,44.2537,44.213,44.2401,73800.0
2013-08-08 11:10:00,65.21,65.23,65.17,65.2,113900.0,44.2469,44.2605,44.2198,44.2401,113900.0
2013-08-08 11:15:00,65.19,65.21,65.18,65.19,22400.0,44.2334,44.2469,44.2266,44.2334,22400.0
2013-08-08 11:20:00,65.19,65.23,65.18,65.2,33400.0,44.2334,44.2605,44.2266,44.2401,33400.0
2013-08-08 11:25:00,65.2,65.23,65.17,65.21,29900.0,44.2401,44.2605,44.2198,44.2469,29900.0
2013-08-08 11:30:00,65.22,65.28,65.18,65.26,39000.0,44.2537,44.2944,44.2266,44.2809,39000.0
2013-08-08 11:35:00,65.28,65.28,65.22,65.25,45000.0,44.2944,44.2944,44.2537,44.2741,45000.0
2013-08-08 11:40:00,65.25,65.31,65.25,65.3,37300.0,44.2741,44.3148,44.2741,44.308,37300.0
2013-08-08 11:45:00,65.31,65.31,65.24,65.28,136800.0,44.3148,44.3148,44.2673,44.2944,136800.0
2013-08-08 11:50:00,65.28,65.29,65.25,65.27,77500.0,44.2944,44.3012,44.2741,44.2876,77500.0
2013-08-08 11:55:00,65.27,65.33,65.27,65.3,31300.0,44.2876,44.3284,44.2876,44.308,31300.0
2013-08-08 12:00:00,65.31,65.32,65.3,65.32,24500.0,44.3148,44.3216,44.308,44.3216,24500.0
2013-08-08 12:05:00,65.33,65.34,65.27,65.27,90700.0,44.3284,44.3351,44.2876,44.2876,90700.0
2013-08-08 12:10:00,65.26,65.28,65.24,65.26,54200.0,44.2809,44.2944,44.2673,44.2809,54200.0
2013-08-08 12:15:00,65.27,65.3,65.26,65.3,142400.0,44.2876,44.308,44.2809,44.308,142400.0
2013-08-08 12:20:00,65.31,65.35,65.3,65.33,34200.0,44.3148,44.3419,44.308,44.3284,34200.0
2013-08-08 12:25:00,65.32,65.39,65.31,65.38,123200.0,44.3216,44.3691,44.3148,44.3623,123200.0
2013-08-08 12:30:00,65.38,65.46,65.37,65.45,49100.0,44.3623,44.4166,44.3555,44.4098,49100.0
2013-08-08 12:35:00,65.46,65.5,65.45,65.46,164800.0,44.4166,44.4437,44.4098,44.4166,164800.0
2013-08-08 12:40:00,65.46,65.48,65.45,65.46,46600.0,44.4166,44.4301,44.4098,44.4166,46600.0
2013-08-08 12:45:00,65.46,65.49,65.44,65.48,81900.0,44.4166,44.4369,44.403,44.4301,81900.0
2013-08-08 12:50:00,65.48,65.48,65.4,65.44,152500.0,44.4301,44.4301,44.3759,44.403,152500.0
2013-08-08 12:55:00,65.43,65.44,65.41,65.44,6800.0,44.3962,44.403,44.3826,44.403,6800.0
2013-08-08 13:00:00,65.43,65.47,65.41,65.46,34400.0,44.3962,44.4234,44.3826,44.4166,34400.0
2013-08-08 13:05:00,65.46,65.46,65.4,65.41,60900.0,44.4166,44.4166,44.3759,44.3826,60900.0
2013-08-08 13:10:00,65.42,65.44,65.4,65.42,98500.0,44.3894,44.403,44.3759,44.3894,98500.0
2013-08-08 13:15:00,65.43,65.43,65.39,65.4,57900.0,44.3962,44.3962,44.3691,44.3759,57900.0
2013-08-08 13:20:00,65.4,65.41,65.36,65.39,59800.0,44.3759,44.3826,44.3487,44.3691,59800.0
2013-08-08 13:25:00,65.38,65.4,65.37,65.39,17000.0,44.3623,44.3759,44.3555,44.3691,17000.0
2013-08-08 13:30:00,65.41,65.43,65.38,65.4,25300.0,44.3826,44.3962,44.3623,44.3759,25300.0
2013-08-08 13:35:00,65.4,65.4,65.37,65.38,8900.0,44.3759,44.3759,44.3555,44.3623,8900.0
2013-08-08 13:40:00,65.37,65.4,65.35,65.4,19200.0,44.3555,44.3759,44.3419,44.3759,19200.0
2013-08-08 13:45:00,65.39,65.42,65.35,65.4,33500.0,44.3691,44.3894,44.3419,44.3759,33500.0
2013-08-08 13:50:00,65.4,65.41,65.38,65.39,23200.0,44.3759,44.3826,44.3623,44.3691,23200.0
2013-08-08 13:55:00,65.39,65.42,65.36,65.4,41200.0,44.3691,44.3894,44.3487,44.3759,41200.0
2013-08-08 14:00:00,65.4,65.45,65.4,65.42,36400.0,44.3759,44.4098,44.3759,44.3894,36400.0
2013-08-08 14:05:00,65.42,65.44,65.4,65.41,17600.0,44.3894,44.403,44.3759,44.3826,17600.0
2013-08-08 14:10:00,65.41,65.42,65.39,65.41,18300.0,44.3826,44.3894,44.3691,44.3826,18300.0
2013-08-08 14:15:00,65.4,65.43,65.4,65.42,29300.0,44.3759,44.3962,44.3759,44.3894,29300.0
2013-08-08 14:20:00,65.42,65.46,65.4,65.45,48100.0,44.3894,44.4166,44.3759,44.4098,48100.0
2013-08-08 14:25:00,65.45,65.51,65.44,65.51,19600.0,44.4098,44.4505,44.403,44.4505,19600.0
2013-08-08 14:30:00,65.51,65.55,65.45,65.45,51600.0,44.4505,44.4776,44.4098,44.4098,51600.0
2013-08-08 14:35:00,65.46,65.49,65.45,65.48,20000.0,44.4166,44.4369,44.4098,44.4301,20000.0
2013-08-08 14:40:00,65.48,65.5,65.45,65.48,33200.0,44.4301,44.4437,44.4098,44.4301,33200.0
2013-08-08 14:45:00,65.48,65.48,65.45,65.47,15600.0,44.4301,44.4301,44.4098,44.4234,15600.0
2013-08-08 14:50:00,65.46,65.47,65.43,65.45,30900.0,44.4166,44.4234,44.3962,44.4098,30900.0
2013-08-08 14:55:00,65.44,65.49,65.44,65.48,23100.0,44.403,44.4369,44.403,44.4301,23100.0
2013-08-08 15:00:00,65.47,65.48,65.44,65.46,76900.0,44.4234,44.4301,44.403,44.4166,76900.0
2013-08-08 15:05:00,65.45,65.47,65.43,65.47,45200.0,44.4098,44.4234,44.3962,44.4234,45200.0
2013-08-08 15:10:00,65.47,65.47,65.43,65.45,56000.0,44.4234,44.4234,44.3962,44.4098,56000.0
2013-08-08 15:15:00,65.45,65.48,65.45,65.46,63700.0,44.4098,44.4301,44.4098,44.4166,63700.0
2013-08-08 15:20:00,65.45,65.46,65.44,65.45,28100.0,44.4098,44.4166,44.403,44.4098,28100.0
2013-08-08 15:25:00,65.46,65.48,65.44,65.48,61000.0,44.4166,44.4301,44.403,44.4301,61000.0
2013-08-08 15:30:00,65.48,65.49,65.48,65.48,22600.0,44.4301,44.4369,44.4301,44.4301,22600.0
2013-08-08 15:35:00,65.48,65.5,65.46,65.5,66600.0,44.4301,44.4437,44.4166,44.4437,66600.0
2013-08-08 15:40:00,65.5,65.51,65.49,65.5,100100.0,44.4437,44.4505,44.4369,44.4437,100100.0
2013-08-08 15:45:00,65.5,65.52,65.47,65.48,197600.0,44.4437,44.4573,44.4234,44.4301,197600.0
2013-08-08 15:50:00,65.48,65.49,65.45,65.45,159500.0,44.4301,44.4369,44.4098,44.4098,159500.0
2013-08-08 15:55:00,65.45,65.5,65.45,65.47,430900.0,44.4098,44.4437,44.4098,44.4234,430900.0
2013-08-09 09:30:00,65.38,65.53,65.2,65.47,126700.0,44.3623,44.4641,44.2401,44.4234,126700.0
2013-08-09 09:35:00,65.5,65.54,65.44,65.48,162000.0,44.4437,44.4708,44.403,44.4301,162000.0
2013-08-09 09:40:00,65.48,65.54,65.4,65.42,80000.0,44.4301,44.4708,44.3759,44.3894,80000.0
2013-08-09 09:45:00,65.42,65.58,65.42,65.53,76200.0,44.3894,44.498,44.3894,44.4641,76200.0
2013-08-09 09:50:00,65.54,65.61,65.46,65.54,91200.0,44.4708,44.5183,44.4166,44.4708,91200.0
2013-08-09 09:55:00,65.56,65.59,65.53,65.54,68200.0,44.4844,44.5048,44.4641,44.4708,68200.0
2013-08-09 10:00:00,65.55,65.74,65.5,65.74,87600.0,44.4776,44.6066,44.4437,44.6066,87600.0
2013-08-09 10:05:00,65.74,65.79,65.58,65.78,120900.0,44.6066,44.6405,44.498,44.6337,120900.0
2013-08-09 10:10:00,65.76,65.96,65.76,65.94,256600.0,44.6201,44.7558,44.6201,44.7423,256600.0
2013-08-09 10:15:00,65.93,65.94,65.8,65.82,49200.0,44.7355,44.7423,44.6473,44.6608,49200.0
2013-08-09 10:20:00,65.8,65.82,65.7,65.78,65000.0,44.6473,44.6608,44.5794,44.6337,65000.0
2013-08-09 10:25:00,65.79,65.87,65.78,65.79,83200.0,44.6405,44.6948,44.6337,44.6405,83200.0
2013-08-09 10:30:00,65.79,65.86,65.79,65.86,60500.0,44.6405,44.688,44.6405,44.688,60500.0
2013-08-09 10:35:00,65.87,65.98,65.86,65.97,60200.0,44.6948,44.7694,44.688,44.7626,60200.0
2013-08-09 10:40:00,65.98,66.06,65.97,66.05,283200.0,44.7694,44.8237,44.7626,44.8169,283200.0
2013-08-09 10:45:00,66.05,66.08,65.96,65.96,132400.0,44.8169,44.8373,44.7558,44.7558,132400.0
2013-08-09 10:50:00,65.96,65.98,65.78,65.78,101500.0,44.7558,44.7694,44.6337,44.6337,101500.0
2013-08-09 10:55:00,65.78,65.78,65.72,65.76,49600.0,44.6337,44.6337,44.593,44.6201,49600.0
2013-08-09 11:00:00,65.76,65.83,65.72,65.73,47000.0,44.6201,44.6676,44.593,44.5998,47000.0
2013-08-09 11:05:00,65.73,65.8,65.66,65.8,66200.0,44.5998,44.6473,44.5523,44.6473,66200.0
2013-08-09 11:10:00,65.79,65.86,65.77,65.82,146400.0,44.6405,44.688,44.6269,44.6608,146400.0
2013-08-09 11:15:00,65.82,65.84,65.76,65.82,169000.0,44.6608,44.6744,44.6201,44.6608,169000.0
2013-08-09 11:20:00,65.81,65.88,65.74,65.88,46300.0,44.6541,44.7015,44.6066,44.7015,46300.0
2013-08-09 11:25:00,65.88,65.89,65.8,65.83,63000.0,44.7015,44.7083,44.6473,44.6676,63000.0
2013-08-09 11:30:00,65.83,65.86,65.79,65.86,52500.0,44.6676,44.688,44.6405,44.688,52500.0
2013-08-09 11:35:00,65.86,65.94,65.86,65.89,55600.0,44.688,44.7423,44.688,44.7083,55600.0
2013-08-09 11:40:00,65.89,65.94,65.89,65.94,27500.0,44.7083,44.7423,44.7083,44.7423,27500.0
2013-08-09 11:45:00,65.94,66.07,65.94,66.04,59100.0,44.7423,44.8305,44.7423,44.8101,59100.0
2013-08-09 11:50:00,66.04,66.11,66.04,66.1,45900.0,44.8101,44.8576,44.8101,44.8508,45900.0
2013-08-09 11:55:00,66.1,66.15,66.1,66.13,57600.0,44.8508,44.8848,44.8508,44.8712,57600.0
2013-08-09 12:00:00,66.13,66.15,66.1,66.13,53900.0,44.8712,44.8848,44.8508,44.8712,53900.0
2013-08-09 12:05:00,66.12,66.12,66.02,66.07,29500.0,44.8644,44.8644,44.7965,44.8305,29500.0
2013-08-09 12:10:00,66.07,66.09,66.03,66.07,90200.0,44.8305,44.844,44.8033,44.8305,90200.0
2013-08-09 12:15:00,66.06,66.11,66.05,66.07,41400.0,44.8237,44.8576,44.8169,44.8305,41400.0
2013-08-09 12:20:00,66.08,66.11,66.03,66.11,79200.0,44.8373,44.8576,44.8033,44.8576,79200.0
2013-08-09 12:25:00,66.1,66.15,66.09,66.15,22700.0,44.8508,44.8848,44.844,44.8848,22700.0
2013-08-09 12:30:00,66.17,66.17,66.12,66.14,22800.0,44.8983,44.8983,44.8644,44.878,22800.0
2013-08-09 12:35:00,66.13,66.19,66.13,66.17,29800.0,44.8712,44.9119,44.8712,44.8983,29800.0
2013-08-09 12:40:00,66.18,66.2,66.17,66.17,16200.0,44.9051,44.9187,44.8983,44.8983,16200.0
2013-08-09 12:45:00,66.18,66.21,66.16,66.16,23700.0,44.9051,44.9255,44.8915,44.8915,23700.0
2013-08-09 12:50:00,66.17,66.17,66.11,66.12,20700.0,44.8983,44.8983,44.8576,44.8644,20700.0
2013-08-09 12:55:00,66.11,66.15,66.11,66.14,9300.0,44.8576,44.8848,44.8576,44.878,9300.0
2013-08-09 13:00:00,66.15,66.15,66.09,66.11,21300.0,44.8848,44.8848,44.844,44.8576,21300.0
2013-08-09 13:05:00,66.11,66.17,66.11,66.15,40300.0,44.8576,44.8983,44.8576,44.8848,40300.0
2013-08-09 13:10:00,66.16,66.18,66.13,66.15,30300.0,44.8915,44.9051,44.8712,44.8848,30300.0
2013-08-09 13:15:00,66.16,66.19,66.13,66.14,24700.0,44.8915,44.9119,44.8712,44.878,24700.0
2013-08-09 13:20:00,66.15,66.21,66.15,66.21,17600.0,44.8848,44.9255,44.8848,44.9255,17600.0
2013-08-09 13:25:00,66.22,66.25,66.2,66.24,36100.0,44.9322,44.9526,44.9187,44.9458,36100.0
2013-08-09 13:30:00,66.24,66.27,66.22,66.26,53800.0,44.9458,44.9662,44.9322,44.9594,53800.0
2013-08-09 13:35:00,66.26,66.27,66.24,66.25,9600.0,44.9594,44.9662,44.9458,44.9526,9600.0
2013-08-09 13:40:00,66.26,66.27,66.24,66.24,65800.0,44.9594,44.9662,44.9458,44.9458,65800.0
2013-08-09 13:45:00,66.25,66.27,66.22,66.26,151500.0,44.9526,44.9662,44.9322,44.9594,151500.0
2013-08-09 13:50:00,66.25,66.34,66.25,66.34,119800.0,44.9526,45.0137,44.9526,45.0137,119800.0
2013-08-09 13:55:00,66.34,66.34,66.25,66.25,36400.0,45.0137,45.0137,44.9526,44.9526,36400.0
2013-08-09 14:00:00,66.26,66.29,66.22,66.26,45900.0,44.9594,44.9797,44.9322,44.9594,45900.0
2013-08-09 14:05:00,66.26,66.28,66.23,66.24,63700.0,44.9594,44.973,44.939,44.9458,63700.0
2013-08-09 14:10:00,66.25,66.35,66.25,66.34,14500.0,44.9526,45.0205,44.9526,45.0137,14500.0
2013-08-09 14:15:00,66.34,66.34,66.28,66.32,89700.0,45.0137,45.0137,44.973,45.0001,89700.0
2013-08-09 14:20:00,66.33,66.41,66.31,66.35,50100.0,45.0069,45.0612,44.9933,45.0205,50100.0
2013-08-09 14:25:00,66.36,66.38,66.33,66.38,33200.0,45.0272,45.0408,45.0069,45.0408,33200.0
2013-08-09 14:30:00,66.36,66.39,66.34,66.35,24000.0,45.0272,45.0476,45.0137,45.0205,24000.0
2013-08-09 14:35:00,66.35,66.35,66.21,66.22,84800.0,45.0205,45.0205,44.9255,44.9322,84800.0
2013-08-09 14:40:00,66.23,66.28,66.21,66.23,74200.0,44.939,44.973,44.9255,44.939,74200.0
2013-08-09 14:45:00,66.22,66.25,66.21,66.23,23800.0,44.9322,44.9526,44.9255,44.939,23800.0
2013-08-09 14:50:00,66.23,66.26,66.22,66.23,44700.0,44.939,44.9594,44.9322,44.939,44700.0
2013-08-09 14:55:00,66.22,66.26,66.18,66.25,64900.0,44.9322,44.9594,44.9051,44.9526,64900.0
2013-08-09 15:00:00,66.26,66.28,66.19,66.22,56000.0,44.9594,44.973,44.9119,44.9322,56000.0
2013-08-09 15:05:00,66.23,66.27,66.21,66.24,58500.0,44.939,44.9662,44.9255,44.9458,58500.0
2013-08-09 15:10:00,66.25,66.25,66.22,66.23,37200.0,44.9526,44.9526,44.9322,44.939,37200.0
2013-08-09 15:15:00,66.23,66.25,66.23,66.24,60600.0,44.939,44.9526,44.939,44.9458,60600.0
2013-08-09 15:20:00,66.24,66.27,66.2,66.23,95300.0,44.9458,44.9662,44.9187,44.939,95300.0
2013-08-09 15:25:00,66.23,66.24,66.16,66.17,70400.0,44.939,44.9458,44.8915,44.8983,70400.0
2013-08-09 15:30:00,66.17,66.19,66.13,66.14,65000.0,44.8983,44.9119,44.8712,44.878,65000.0
2013-08-09 15:35:00,66.14,66.17,66.13,66.14,117800.0,44.878,44.8983,44.8712,44.878,117800.0
2013-08-09 15:40:00,66.13,66.16,66.11,66.11,91000.0,44.8712,44.8915,44.8576,44.8576,91000.0
2013-08-09 15:45:00,66.11,66.14,66.09,66.11,134700.0,44.8576,44.878,44.844,44.8576,134700.0
2013-08-09 15:50:00,66.11,66.11,66.06,66.07,178100.0,44.8576,44.8576,44.8237,44.8305,178100.0
2013-08-09 15:55:00,66.07,66.11,66.03,66.07,447400.0,44.8305,44.8576,44.8033,44.8305,447400.0
2013-08-12 09:30:00,65.73,65.95,65.45,65.56,225900.0,44.5998,44.749,44.4098,44.4844,225900.0
2013-08-12 09:35:00,65.56,65.84,65.56,65.74,289500.0,44.4844,44.6744,44.4844,44.6066,289500.0
2013-08-12 09:40:00,65.72,65.8,65.51,65.75,186600.0,44.593,44.6473,44.4505,44.6133,186600.0
2013-08-12 09:45:00,65.75,65.78,65.59,65.7,181200.0,44.6133,44.6337,44.5048,44.5794,181200.0
2013-08-12 09:50:00,65.7,65.75,65.57,65.6,176600.0,44.5794,44.6133,44.4912,44.5116,176600.0
2013-08-12 09:55:00,65.61,65.69,65.54,65.58,179600.0,44.5183,44.5726,44.4708,44.498,179600.0
2013-08-12 10:00:00,65.58,65.74,65.58,65.71,190600.0,44.498,44.6066,44.498,44.5862,190600.0
2013-08-12 10:05:00,65.72,65.72,65.63,65.63,98300.0,44.593,44.593,44.5319,44.5319,98300.0
2013-08-12 10:10:00,65.64,65.72,65.59,65.61,107400.0,44.5387,44.593,44.5048,44.5183,107400.0
2013-08-12 10:15:00,65.62,65.64,65.49,65.52,163100.0,44.5251,44.5387,44.4369,44.4573,163100.0
2013-08-12 10:20:00,65.52,65.53,65.42,65.47,132600.0,44.4573,44.4641,44.3894,44.4234,132600.0
2013-08-12 10:25:00,65.48,65.52,65.42,65.42,74100.0,44.4301,44.4573,44.3894,44.3894,74100.0
2013-08-12 10:30:00,65.43,65.54,65.42,65.52,87800.0,44.3962,44.4708,44.3894,44.4573,87800.0
2013-08-12 10:35:00,65.52,65.55,65.48,65.5,73400.0,44.4573,44.4776,44.4301,44.4437,73400.0
2013-08-12 10:40:00,65.5,65.52,65.46,65.47,88700.0,44.4437,44.4573,44.4166,44.4234,88700.0
2013-08-12 10:45:00,65.48,65.51,65.43,65.46,89200.0,44.4301,44.4505,44.3962,44.4166,89200.0
2013-08-12 10:50:00,65.47,65.54,65.47,65.51,68100.0,44.4234,44.4708,44.4234,44.4505,68100.0
2013-08-12 10:55:00,65.52,65.59,65.5,65.52,109600.0,44.4573,44.5048,44.4437,44.4573,109600.0
2013-08-12 11:00:00,65.51,65.57,65.48,65.54,71800.0,44.4505,44.4912,44.4301,44.4708,71800.0
2013-08-12 11:05:00,65.55,65.56,65.4,65.42,120200.0,44.4776,44.4844,44.3759,44.3894,120200.0
2013-08-12 11:10:00,65.42,65.48,65.42,65.44,38100.0,44.3894,44.4301,44.3894,44.403,38100.0
2013-08-12 11:15:00,65.44,65.48,65.41,65.48,148900.0,44.403,44.4301,44.3826,44.4301,148900.0
2013-08-12 11:20:00,65.48,65.57,65.48,65.53,88500.0,44.4301,44.4912,44.4301,44.4641,88500.0
2013-08-12 11:25:00,65.53,65.54,65.51,65.53,81900.0,44.4641,44.4708,44.4505,44.4641,81900.0
2013-08-12 11:30:00,65.53,65.56,65.47,65.49,83400.0,44.4641,44.4844,44.4234,44.4369,83400.0
2013-08-12 11:35:00,65.49,65.49,65.45,65.47,27400.0,44.4369,44.4369,44.4098,44.4234,27400.0
2013-08-12 11:40:00,65.46,65.55,65.45,65.53,58800.0,44.4166,44.4776,44.4098,44.4641,58800.0
2013-08-12 11:45:00,65.53,65.53,65.45,65.45,70500.0,44.4641,44.4641,44.4098,44.4098,70500.0
2013-08-12 11:50:00,65.45,65.5,65.43,65.49,57200.0,44.4098,44.4437,44.3962,44.4369,57200.0
2013-08-12 11:55:00,65.49,65.5,65.42,65.47,91600.0,44.4369,44.4437,44.3894,44.4234,91600.0
2013-08-12 12:00:00,65.47,65.5,65.46,65.48,53400.0,44.4234,44.4437,44.4166,44.4301,53400.0
2013-08-12 12:05:00,65.48,65.51,65.44,65.46,57600.0,44.4301,44.4505,44.403,44.4166,57600.0
2013-08-12 12:10:00,65.45,65.53,65.44,65.52,43600.0,44.4098,44.4641,44.403,44.4573,43600.0
2013-08-12 12:15:00,65.5,65.5,65.47,65.49,90900.0,44.4437,44.4437,44.4234,44.4369,90900.0
2013-08-12 12:20:00,65.48,65.51,65.48,65.51,31000.0,44.4301,44.4505,44.4301,44.4505,31000.0
2013-08-12 12:25:00,65.51,65.52,65.45,65.48,83400.0,44.4505,44.4573,44.4098,44.4301,83400.0
2013-08-12 12:30:00,65.47,65.47,65.4,65.44,120600.0,44.4234,44.4234,44.3759,44.403,120600.0
2013-08-12 12:35:00,65.43,65.48,65.43,65.44,56300.0,44.3962,44.4301,44.3962,44.403,56300.0
2013-08-12 12:40:00,65.42,65.47,65.41,65.42,67200.0,44.3894,44.4234,44.3826,44.3894,67200.0
2013-08-12 12:45:00,65.42,65.44,65.4,65.43,44900.0,44.3894,44.403,44.3759,44.3962,44900.0
2013-08-12 12:50:00,65.43,65.46,65.4,65.42,52900.0,44.3962,44.4166,44.3759,44.3894,52900.0
2013-08-12 12:55:00,65.42,65.46,65.4,65.45,95300.0,44.3894,44.4166,44.3759,44.4098,95300.0
2013-08-12 13:00:00,65.45,65.47,65.42,65.42,82900.0,44.4098,44.4234,44.3894,44.3894,82900.0
2013-08-12 13:05:00,65.41,65.42,65.34,65.41,38900.0,44.3826,44.3894,44.3351,44.3826,38900.0
2013-08-12 13:10:00,65.4,65.42,65.33,65.36,100300.0,44.3759,44.3894,44.3284,44.3487,100300.0
2013-08-12 13:15:00,65.36,65.44,65.34,65.44,87300.0,44.3487,44.403,44.3351,44.403,87300.0
2013-08-12 13:20:00,65.43,65.48,65.42,65.48,56800.0,44.3962,44.4301,44.3894,44.4301,56800.0
2013-08-12 13:25:00,65.47,65.49,65.45,65.46,33300.0,44.4234,44.4369,44.4098,44.4166,33300.0
2013-08-12 13:30:00,65.47,65.5,65.45,65.47,64600.0,44.4234,44.4437,44.4098,44.4234,64600.0
2013-08-12 13:35:00,65.46,65.48,65.43,65.45,107200.0,44.4166,44.4301,44.3962,44.4098,107200.0
2013-08-12 13:40:00,65.44,65.45,65.44,65.44,3100.0,44.403,44.4098,44.403,44.403,3100.0
2013-08-12 13:45:00,65.45,65.45,65.42,65.42,77100.0,44.4098,44.4098,44.3894,44.3894,77100.0
2013-08-12 13:50:00,65.43,65.45,65.39,65.43,38900.0,44.3962,44.4098,44.3691,44.3962,38900.0
2013-08-12 13:55:00,65.42,65.43,65.39,65.41,50000.0,44.3894,44.3962,44.3691,44.3826,50000.0
2013-08-12 14:00:00,65.41,65.44,65.39,65.43,40200.0,44.3826,44.403,44.3691,44.3962,40200.0
2013-08-12 14:05:00,65.42,65.47,65.42,65.44,70000.0,44.3894,44.4234,44.3894,44.403,70000.0
2013-08-12 14:10:00,65.45,65.45,65.41,65.44,35000.0,44.4098,44.4098,44.3826,44.403,35000.0
2013-08-12 14:15:00,65.43,65.44,65.41,65.43,64700.0,44.3962,44.403,44.3826,44.3962,64700.0
2013-08-12 14:20:00,65.44,65.46,65.42,65.43,38200.0,44.403,44.4166,44.3894,44.3962,38200.0
2013-08-12 14:25:00,65.44,65.45,65.41,65.45,37200.0,44.403,44.4098,44.3826,44.4098,37200.0
2013-08-12 14:30:00,65.45,65.45,65.41,65.43,43900.0,44.4098,44.4098,44.3826,44.3962,43900.0
2013-08-12 14:35:00,65.44,65.46,65.41,65.42,75300.0,44.403,44.4166,44.3826,44.3894,75300.0
2013-08-12 14:40:00,65.42,65.45,65.42,65.43,12000.0,44.3894,44.4098,44.3894,44.3962,12000.0
2013-08-12 14:45:00,65.44,65.45,65.43,65.45,23700.0,44.403,44.4098,44.3962,44.4098,23700.0
2013-08-12 14:50:00,65.45,65.47,65.45,65.47,82400.0,44.4098,44.4234,44.4098,44.4234,82400.0
2013-08-12 14:55:00,65.47,65.49,65.45,65.49,106800.0,44.4234,44.4369,44.4098,44.4369,106800.0
2013-08-12 15:00:00,65.49,65.5,65.45,65.47,80300.0,44.4369,44.4437,44.4098,44.4234,80300.0
2013-08-12 15:05:00,65.48,65.48,65.45,65.47,70300.0,44.4301,44.4301,44.4098,44.4234,70300.0
2013-08-12 15:10:00,65.47,65.5,65.46,65.47,95000.0,44.4234,44.4437,44.4166,44.4234,95000.0
2013-08-12 15:15:00,65.47,65.51,65.46,65.5,59200.0,44.4234,44.4505,44.4166,44.4437,59200.0
2013-08-12 15:20:00,65.5,65.52,65.48,65.5,75900.0,44.4437,44.4573,44.4301,44.4437,75900.0
2013-08-12 15:25:00,65.49,65.5,65.47,65.48,97000.0,44.4369,44.4437,44.4234,44.4301,97000.0
2013-08-12 15:30:00,65.48,65.53,65.48,65.51,125700.0,44.4301,44.4641,44.4301,44.4505,125700.0
2013-08-12 15:35:00,65.51,65.55,65.5,65.55,110800.0,44.4505,44.4776,44.4437,44.4776,110800.0
2013-08-12 15:40:00,65.55,65.59,65.51,65.57,149200.0,44.4776,44.5048,44.4505,44.4912,149200.0
2013-08-12 15:45:00,65.56,65.61,65.56,65.58,230900.0,44.4844,44.5183,44.4844,44.498,230900.0
2013-08-12 15:50:00,65.57,65.59,65.54,65.55,221600.0,44.4912,44.5048,44.4708,44.4776,221600.0
2013-08-12 15:55:00,65.56,65.6,65.51,65.57,744800.0,44.4844,44.5116,44.4505,44.4912,744800.0
2013-08-13 09:30:00,65.6,65.65,65.28,65.32,193900.0,44.5116,44.5455,44.2944,44.3216,193900.0
2013-08-13 09:35:00,65.33,65.35,65.06,65.06,160400.0,44.3284,44.3419,44.1452,44.1452,160400.0
2013-08-13 09:40:00,65.05,65.28,65.0,65.28,196000.0,44.1384,44.2944,44.1044,44.2944,196000.0
2013-08-13 09:45:00,65.27,65.3,65.17,65.17,154100.0,44.2876,44.308,44.2198,44.2198,154100.0
2013-08-13 09:50:00,65.18,65.25,65.09,65.16,135900.0,44.2266,44.2741,44.1655,44.213,135900.0
2013-08-13 09:55:00,65.16,65.17,65.0,65.0,209200.0,44.213,44.2198,44.1044,44.1044,209200.0
2013-08-13 10:00:00,65.01,65.04,64.77,64.78,318300.0,44.1112,44.1316,43.9484,43.9552,318300.0
2013-08-13 10:05:00,64.77,64.83,64.7,64.79,220200.0,43.9484,43.9891,43.9009,43.962,220200.0
2013-08-13 10:10:00,64.8,64.86,64.68,64.84,178300.0,43.9687,44.0094,43.8873,43.9959,178300.0
2013-08-13 10:15:00,64.85,64.88,64.77,64.81,228800.0,44.0027,44.023,43.9484,43.9755,228800.0
2013-08-13 10:20:00,64.82,64.9,64.81,64.81,132500.0,43.9823,44.0366,43.9755,43.9755,132500.0
2013-08-13 10:25:00,64.81,64.86,64.81,64.84,119600.0,43.9755,44.0094,43.9755,43.9959,119600.0
2013-08-13 10:30:00,64.83,64.83,64.72,64.76,200800.0,43.9891,43.9891,43.9145,43.9416,200800.0
2013-08-13 10:35:00,64.76,64.78,64.71,64.74,67500.0,43.9416,43.9552,43.9077,43.928,67500.0
2013-08-13 10:40:00,64.75,64.81,64.72,64.81,116600.0,43.9348,43.9755,43.9145,43.9755,116600.0
2013-08-13 10:45:00,64.81,64.85,64.72,64.84,113600.0,43.9755,44.0027,43.9145,43.9959,113600.0
2013-08-13 10:50:00,64.83,64.86,64.68,64.68,253300.0,43.9891,44.0094,43.8873,43.8873,253300.0
2013-08-13 10:55:00,64.69,64.71,64.62,64.67,393000.0,43.8941,43.9077,43.8466,43.8805,393000.0
2013-08-13 11:00:00,64.67,64.73,64.66,64.72,73300.0,43.8805,43.9212,43.8737,43.9145,73300.0
2013-08-13 11:05:00,64.72,64.74,64.66,64.71,83100.0,43.9145,43.928,43.8737,43.9077,83100.0
2013-08-13 11:10:00,64.71,64.71,64.6,64.6,131600.0,43.9077,43.9077,43.833,43.833,131600.0
2013-08-13 11:15:00,64.61,64.68,64.58,64.64,67600.0,43.8398,43.8873,43.8195,43.8602,67600.0
2013-08-13 11:20:00,64.65,64.72,64.64,64.68,60900.0,43.867,43.9145,43.8602,43.8873,60900.0
2013-08-13 11:25:00,64.67,64.71,64.64,64.7,61900.0,43.8805,43.9077,43.8602,43.9009,61900.0
2013-08-13 11:30:00,64.7,64.81,64.7,64.76,114600.0,43.9009,43.9755,43.9009,43.9416,114600.0
2013-08-13 11:35:00,64.76,64.76,64.68,64.71,86700.0,43.9416,43.9416,43.8873,43.9077,86700.0
2013-08-13 11:40:00,64.7,64.73,64.68,64.7,43400.0,43.9009,43.9212,43.8873,43.9009,43400.0
2013-08-13 11:45:00,64.7,64.72,64.69,64.72,18500.0,43.9009,43.9145,43.8941,43.9145,18500.0
2013-08-13 11:50:00,64.72,64.73,64.65,64.67,48600.0,43.9145,43.9212,43.867,43.8805,48600.0
2013-08-13 11:55:00,64.66,64.68,64.6,64.62,123100.0,43.8737,43.8873,43.833,43.8466,123100.0
2013-08-13 12:00:00,64.63,64.63,64.51,64.54,181600.0,43.8534,43.8534,43.772,43.7923,181600.0
2013-08-13 12:05:00,64.54,64.54,64.49,64.51,178800.0,43.7923,43.7923,43.7584,43.772,178800.0
2013-08-13 12:10:00,64.52,64.56,64.51,64.56,67900.0,43.7787,43.8059,43.772,43.8059,67900.0
2013-08-13 12:15:00,64.55,64.59,64.52,64.55,88000.0,43.7991,43.8262,43.7787,43.7991,88000.0
2013-08-13 12:20:00,64.56,64.61,64.52,64.52,67900.0,43.8059,43.8398,43.7787,43.7787,67900.0
2013-08-13 12:25:00,64.53,64.67,64.53,64.66,107100.0,43.7855,43.8805,43.7855,43.8737,107100.0
2013-08-13 12:30:00,64.67,64.72,64.67,64.69,76800.0,43.8805,43.9145,43.8805,43.8941,76800.0
2013-08-13 12:35:00,64.69,64.72,64.69,64.72,34700.0,43.8941,43.9145,43.8941,43.9145,34700.0
2013-08-13 12:40:00,64.72,64.74,64.67,64.68,53200.0,43.9145,43.928,43.8805,43.8873,53200.0
2013-08-13 12:45:00,64.69,64.69,64.64,64.68,162100.0,43.8941,43.8941,43.8602,43.8873,162100.0
2013-08-13 12:50:00,64.68,64.69,64.65,64.68,90300.0,43.8873,43.8941,43.867,43.8873,90300.0
2013-08-13 12:55:00,64.68,64.69,64.66,64.67,65100.0,43.8873,43.8941,43.8737,43.8805,65100.0
2013-08-13 13:00:00,64.67,64.69,64.62,64.66,138100.0,43.8805,43.8941,43.8466,43.8737,138100.0
2013-08-13 13:05:00,64.65,64.69,64.64,64.68,26100.0,43.867,43.8941,43.8602,43.8873,26100.0
2013-08-13 13:10:00,64.68,64.7,64.65,64.66,89800.0,43.8873,43.9009,43.867,43.8737,89800.0
2013-08-13 13:15:00,64.66,64.69,64.66,64.66,47000.0,43.8737,43.8941,43.8737,43.8737,47000.0
2013-08-13 13:20:00,64.67,64.73,64.66,64.72,55100.0,43.8805,43.9212,43.8737,43.9145,55100.0
2013-08-13 13:25:00,64.72,64.8,64.72,64.77,43400.0,43.9145,43.9687,43.9145,43.9484,43400.0
2013-08-13 13:30:00,64.76,64.78,64.71,64.73,69100.0,43.9416,43.9552,43.9077,43.9212,69100.0
2013-08-13 13:35:00,64.73,64.75,64.62,64.63,120800.0,43.9212,43.9348,43.8466,43.8534,120800.0
2013-08-13 13:40:00,64.63,64.67,64.6,64.66,73900.0,43.8534,43.8805,43.833,43.8737,73900.0
2013-08-13 13:45:00,64.65,64.69,64.63,64.67,68800.0,43.867,43.8941,43.8534,43.8805,68800.0
2013-08-13 13:50:00,64.67,64.69,64.6,64.61,31400.0,43.8805,43.8941,43.833,43.8398,31400.0
2013-08-13 13:55:00,64.61,64.69,64.61,64.65,36600.0,43.8398,43.8941,43.8398,43.867,36600.0
2013-08-13 14:00:00,64.65,64.66,64.62,64.64,61000.0,43.867,43.8737,43.8466,43.8602,61000.0
2013-08-13 14:05:00,64.64,64.65,64.61,64.65,39600.0,43.8602,43.867,43.8398,43.867,39600.0
2013-08-13 14:10:00,64.65,64.65,64.6,64.64,57500.0,43.867,43.867,43.833,43.8602,57500.0
2013-08-13 14:15:00,64.63,64.64,64.59,64.59,58900.0,43.8534,43.8602,43.8262,43.8262,58900.0
2013-08-13 14:20:00,64.58,64.6,64.56,64.57,40300.0,43.8195,43.833,43.8059,43.8127,40300.0
2013-08-13 14:25:00,64.57,64.63,64.57,64.62,19800.0,43.8127,43.8534,43.8127,43.8466,19800.0
2013-08-13 14:30:00,64.62,64.62,64.52,64.53,89200.0,43.8466,43.8466,43.7787,43.7855,89200.0
2013-08-13 14:35:00,64.53,64.54,64.49,64.5,53800.0,43.7855,43.7923,43.7584,43.7652,53800.0
2013-08-13 14:40:00,64.5,64.53,64.49,64.51,61900.0,43.7652,43.7855,43.7584,43.772,61900.0
2013-08-13 14:45:00,64.52,64.53,64.5,64.53,73000.0,43.7787,43.7855,43.7652,43.7855,73000.0
2013-08-13 14:50:00,64.53,64.54,64.49,64.54,50500.0,43.7855,43.7923,43.7584,43.7923,50500.0
2013-08-13 14:55:00,64.54,64.58,64.52,64.58,77200.0,43.7923,43.8195,43.7787,43.8195,77200.0
2013-08-13 15:00:00,64.57,64.59,64.56,64.57,41000.0,43.8127,43.8262,43.8059,43.8127,41000.0
2013-08-13 15:05:00,64.58,64.61,64.52,64.52,207900.0,43.8195,43.8398,43.7787,43.7787,207900.0
2013-08-13 15:10:00,64.53,64.55,64.51,64.53,78200.0,43.7855,43.7991,43.772,43.7855,78200.0
2013-08-13 15:15:00,64.53,64.54,64.49,64.52,122500.0,43.7855,43.7923,43.7584,43.7787,122500.0
2013-08-13 15:20:00,64.51,64.62,64.51,64.57,89400.0,43.772,43.8466,43.772,43.8127,89400.0
2013-08-13 15:25:00,64.58,64.59,64.53,64.53,64000.0,43.8195,43.8262,43.7855,43.7855,64000.0
2013-08-13 15:30:00,64.53,64.59,64.53,64.55,69800.0,43.7855,43.8262,43.7855,43.7991,69800.0
2013-08-13 15:35:00,64.56,64.59,64.53,64.55,158800.0,43.8059,43.8262,43.7855,43.7991,158800.0
2013-08-13 15:40:00,64.53,64.54,64.44,64.48,827300.0,43.7855,43.7923,43.7245,43.7516,827300.0
2013-08-13 15:45:00,64.49,64.58,64.49,64.54,256500.0,43.7584,43.8195,43.7584,43.7923,256500.0
2013-08-13 15:50:00,64.55,64.59,64.53,64.59,442200.0,43.7991,43.8262,43.7855,43.8262,442200.0
2013-08-13 15:55:00,64.59,64.62,64.55,64.6,671800.0,43.8262,43.8466,43.7991,43.833,671800.0
2013-08-14 09:30:00,64.5,64.85,64.5,64.63,184300.0,43.7652,44.0027,43.7652,43.8534,184300.0
2013-08-14 09:35:00,64.6,64.65,64.41,64.61,514100.0,43.833,43.867,43.7041,43.8398,514100.0
2013-08-14 09:40:00,64.59,64.62,64.37,64.57,329400.0,43.8262,43.8466,43.677,43.8127,329400.0
2013-08-14 09:45:00,64.56,64.61,64.44,64.56,298400.0,43.8059,43.8398,43.7245,43.8059,298400.0
2013-08-14 09:50:00,64.57,64.6,64.52,64.53,165200.0,43.8127,43.833,43.7787,43.7855,165200.0
2013-08-14 09:55:00,64.55,64.61,64.55,64.61,266300.0,43.7991,43.8398,43.7991,43.8398,266300.0
2013-08-14 10:00:00,64.62,64.72,64.59,64.68,501400.0,43.8466,43.9145,43.8262,43.8873,501400.0
2013-08-14 10:05:00,64.69,64.72,64.64,64.68,205800.0,43.8941,43.9145,43.8602,43.8873,205800.0
2013-08-14 10:10:00,64.69,64.75,64.61,64.64,414700.0,43.8941,43.9348,43.8398,43.8602,414700.0
2013-08-14 10:15:00,64.65,64.68,64.64,64.65,64200.0,43.867,43.8873,43.8602,43.867,64200.0
2013-08-14 10:20:00,64.65,64.7,64.63,64.69,63900.0,43.867,43.9009,43.8534,43.8941,63900.0
2013-08-14 10:25:00,64.69,64.7,64.65,64.68,56900.0,43.8941,43.9009,43.867,43.8873,56900.0
2013-08-14 10:30:00,64.68,64.76,64.67,64.74,172900.0,43.8873,43.9416,43.8805,43.928,172900.0
2013-08-14 10:35:00,64.76,64.76,64.67,64.68,95500.0,43.9416,43.9416,43.8805,43.8873,95500.0
2013-08-14 10:40:00,64.68,64.7,64.61,64.63,119700.0,43.8873,43.9009,43.8398,43.8534,119700.0
2013-08-14 10:45:00,64.62,64.63,64.56,64.6,117600.0,43.8466,43.8534,43.8059,43.833,117600.0
2013-08-14 10:50:00,64.6,64.68,64.59,64.66,66600.0,43.833,43.8873,43.8262,43.8737,66600.0
2013-08-14 10:55:00,64.66,64.68,64.62,64.65,36600.0,43.8737,43.8873,43.8466,43.867,36600.0
2013-08-14 11:00:00,64.65,64.65,64.58,64.59,107400.0,43.867,43.867,43.8195,43.8262,107400.0
2013-08-14 11:05:00,64.6,64.61,64.58,64.61,103600.0,43.833,43.8398,43.8195,43.8398,103600.0
2013-08-14 11:10:00,64.6,64.62,64.51,64.52,182800.0,43.833,43.8466,43.772,43.7787,182800.0
2013-08-14 11:15:00,64.52,64.55,64.49,64.54,170000.0,43.7787,43.7991,43.7584,43.7923,170000.0
2013-08-14 11:20:00,64.54,64.55,64.5,64.52,32400.0,43.7923,43.7991,43.7652,43.7787,32400.0
2013-08-14 11:25:00,64.53,64.56,64.51,64.56,60100.0,43.7855,43.8059,43.772,43.8059,60100.0
2013-08-14 11:30:00,64.55,64.56,64.52,64.52,38300.0,43.7991,43.8059,43.7787,43.7787,38300.0
2013-08-14 11:35:00,64.53,64.55,64.51,64.52,72100.0,43.7855,43.7991,43.772,43.7787,72100.0
2013-08-14 11:40:00,64.52,64.56,64.51,64.54,62400.0,43.7787,43.8059,43.772,43.7923,62400.0
2013-08-14 11:45:00,64.54,64.55,64.52,64.53,28600.0,43.7923,43.7991,43.7787,43.7855,28600.0
2013-08-14 11:50:00,64.53,64.56,64.52,64.53,21800.0,43.7855,43.8059,43.7787,43.7855,21800.0
2013-08-14 11:55:00,64.53,64.54,64.45,64.47,90000.0,43.7855,43.7923,43.7313,43.7448,90000.0
2013-08-14 12:00:00,64.47,64.48,64.44,64.46,66200.0,43.7448,43.7516,43.7245,43.738,66200.0
2013-08-14 12:05:00,64.46,64.48,64.45,64.46,87700.0,43.738,43.7516,43.7313,43.738,87700.0
2013-08-14 12:10:00,64.46,64.49,64.45,64.48,37500.0,43.738,43.7584,43.7313,43.7516,37500.0
2013-08-14 12:15:00,64.47,64.53,64.47,64.52,56700.0,43.7448,43.7855,43.7448,43.7787,56700.0
2013-08-14 12:20:00,64.52,64.53,64.49,64.5,55700.0,43.7787,43.7855,43.7584,43.7652,55700.0
2013-08-14 12:25:00,64.5,64.55,64.49,64.55,26800.0,43.7652,43.7991,43.7584,43.7991,26800.0
2013-08-14 12:30:00,64.55,64.56,64.51,64.53,46000.0,43.7991,43.8059,43.772,43.7855,46000.0
2013-08-14 12:35:00,64.53,64.54,64.49,64.5,44300.0,43.7855,43.7923,43.7584,43.7652,44300.0
2013-08-14 12:40:00,64.5,64.51,64.46,64.48,150500.0,43.7652,43.772,43.738,43.7516,150500.0
2013-08-14 12:45:00,64.49,64.5,64.46,64.48,40000.0,43.7584,43.7652,43.738,43.7516,40000.0
2013-08-14 12:50:00,64.47,64.48,64.46,64.48,57200.0,43.7448,43.7516,43.738,43.7516,57200.0
2013-08-14 12:55:00,64.47,64.48,64.44,64.45,80200.0,43.7448,43.7516,43.7245,43.7313,80200.0
2013-08-14 13:00:00,64.45,64.53,64.44,64.53,47200.0,43.7313,43.7855,43.7245,43.7855,47200.0
2013-08-14 13:05:00,64.54,64.54,64.5,64.53,113500.0,43.7923,43.7923,43.7652,43.7855,113500.0
2013-08-14 13:10:00,64.53,64.53,64.48,64.51,32300.0,43.7855,43.7855,43.7516,43.772,32300.0
2013-08-14 13:15:00,64.51,64.57,64.49,64.57,122100.0,43.772,43.8127,43.7584,43.8127,122100.0
2013-08-14 13:20:00,64.57,64.59,64.54,64.59,29500.0,43.8127,43.8262,43.7923,43.8262,29500.0
2013-08-14 13:25:00,64.58,64.61,64.56,64.56,76700.0,43.8195,43.8398,43.8059,43.8059,76700.0
2013-08-14 13:30:00,64.56,64.56,64.49,64.53,90600.0,43.8059,43.8059,43.7584,43.7855,90600.0
2013-08-14 13:35:00,64.52,64.58,64.5,64.55,48500.0,43.7787,43.8195,43.7652,43.7991,48500.0
2013-08-14 13:40:00,64.56,64.57,64.5,64.54,79200.0,43.8059,43.8127,43.7652,43.7923,79200.0
2013-08-14 13:45:00,64.53,64.53,64.5,64.52,45800.0,43.7855,43.7855,43.7652,43.7787,45800.0
2013-08-14 13:50:00,64.52,64.57,64.51,64.55,31100.0,43.7787,43.8127,43.772,43.7991,31100.0
2013-08-14 13:55:00,64.56,64.57,64.51,64.56,36900.0,43.8059,43.8127,43.772,43.8059,36900.0
2013-08-14 14:00:00,64.57,64.59,64.55,64.56,39500.0,43.8127,43.8262,43.7991,43.8059,39500.0
2013-08-14 14:05:00,64.55,64.57,64.54,64.56,34400.0,43.7991,43.8127,43.7923,43.8059,34400.0
2013-08-14 14:10:00,64.55,64.58,64.53,64.58,32500.0,43.7991,43.8195,43.7855,43.8195,32500.0
2013-08-14 14:15:00,64.58,64.58,64.54,64.55,30600.0,43.8195,43.8195,43.7923,43.7991,30600.0
2013-08-14 14:20:00,64.54,64.56,64.52,64.55,52000.0,43.7923,43.8059,43.7787,43.7991,52000.0
2013-08-14 14:25:00,64.55,64.56,64.51,64.51,43800.0,43.7991,43.8059,43.772,43.772,43800.0
2013-08-14 14:30:00,64.51,64.55,64.51,64.53,37100.0,43.772,43.7991,43.772,43.7855,37100.0
2013-08-14 14:35:00,64.52,64.53,64.51,64.53,21500.0,43.7787,43.7855,43.772,43.7855,21500.0
2013-08-14 14:40:00,64.53,64.54,64.51,64.53,32100.0,43.7855,43.7923,43.772,43.7855,32100.0
2013-08-14 14:45:00,64.53,64.58,64.5,64.53,69500.0,43.7855,43.8195,43.7652,43.7855,69500.0
2013-08-14 14:50:00,64.53,64.55,64.5,64.5,47000.0,43.7855,43.7991,43.7652,43.7652,47000.0
2013-08-14 14:55:00,64.5,64.53,64.49,64.52,118200.0,43.7652,43.7855,43.7584,43.7787,118200.0
2013-08-14 15:00:00,64.52,64.53,64.49,64.52,40800.0,43.7787,43.7855,43.7584,43.7787,40800.0
2013-08-14 15:05:00,64.52,64.53,64.5,64.52,48200.0,43.7787,43.7855,43.7652,43.7787,48200.0
2013-08-14 15:10:00,64.52,64.53,64.51,64.53,25200.0,43.7787,43.7855,43.772,43.7855,25200.0
2013-08-14 15:15:00,64.53,64.57,64.52,64.54,66000.0,43.7855,43.8127,43.7787,43.7923,66000.0
2013-08-14 15:20:00,64.55,64.57,64.54,64.57,70000.0,43.7991,43.8127,43.7923,43.8127,70000.0
2013-08-14 15:25:00,64.57,64.57,64.53,64.55,33600.0,43.8127,43.8127,43.7855,43.7991,33600.0
2013-08-14 15:30:00,64.55,64.56,64.5,64.51,135600.0,43.7991,43.8059,43.7652,43.772,135600.0
2013-08-14 15:35:00,64.51,64.55,64.51,64.54,118200.0,43.772,43.7991,43.772,43.7923,118200.0
2013-08-14 15:40:00,64.54,64.56,64.52,64.55,119400.0,43.7923,43.8059,43.7787,43.7991,119400.0
2013-08-14 15:45:00,64.55,64.57,64.53,64.56,158300.0,43.7991,43.8127,43.7855,43.8059,158300.0
2013-08-14 15:50:00,64.56,64.59,64.54,64.56,167800.0,43.8059,43.8262,43.7923,43.8059,167800.0
2013-08-14 15:55:00,64.56,64.58,64.5,64.5,497400.0,43.8059,43.8195,43.7652,43.7652,497400.0
2013-08-15 09:30:00,63.84,63.85,63.26,63.27,744100.0,43.3173,43.3241,42.9238,42.9306,744100.0
2013-08-15 09:35:00,63.28,63.32,63.14,63.24,532800.0,42.9374,42.9645,42.8424,42.9102,532800.0
2013-08-15 09:40:00,63.25,63.26,63.1,63.21,611700.0,42.917,42.9238,42.8152,42.8899,611700.0
2013-08-15 09:45:00,63.19,63.29,63.18,63.21,738600.0,42.8763,42.9442,42.8695,42.8899,738600.0
2013-08-15 09:50:00,63.2,63.23,63.16,63.2,431200.0,42.8831,42.9034,42.8559,42.8831,431200.0
2013-08-15 09:55:00,63.2,63.23,63.14,63.2,525800.0,42.8831,42.9034,42.8424,42.8831,525800.0
2013-08-15 10:00:00,63.2,63.28,63.18,63.28,281200.0,42.8831,42.9374,42.8695,42.9374,281200.0
2013-08-15 10:05:00,63.29,63.32,63.11,63.11,335700.0,42.9442,42.9645,42.822,42.822,335700.0
2013-08-15 10:10:00,63.1,63.11,63.02,63.1,315900.0,42.8152,42.822,42.761,42.8152,315900.0
2013-08-15 10:15:00,63.1,63.2,63.05,63.19,309200.0,42.8152,42.8831,42.7813,42.8763,309200.0
2013-08-15 10:20:00,63.19,63.23,63.13,63.21,294500.0,42.8763,42.9034,42.8356,42.8899,294500.0
2013-08-15 10:25:00,63.22,63.25,63.17,63.21,193100.0,42.8967,42.917,42.8627,42.8899,193100.0
2013-08-15 10:30:00,63.21,63.23,63.16,63.17,189800.0,42.8899,42.9034,42.8559,42.8627,189800.0
2013-08-15 10:35:00,63.17,63.19,63.15,63.17,272700.0,42.8627,42.8763,42.8492,42.8627,272700.0
2013-08-15 10:40:00,63.17,63.18,63.12,63.18,170900.0,42.8627,42.8695,42.8288,42.8695,170900.0
2013-08-15 10:45:00,63.18,63.18,63.1,63.11,158900.0,42.8695,42.8695,42.8152,42.822,158900.0
2013-08-15 10:50:00,63.12,63.12,63.06,63.1,190800.0,42.8288,42.8288,42.7881,42.8152,190800.0
2013-08-15 10:55:00,63.09,63.11,63.04,63.08,140200.0,42.8085,42.822,42.7745,42.8017,140200.0
2013-08-15 11:00:00,63.08,63.11,63.05,63.07,247800.0,42.8017,42.822,42.7813,42.7949,247800.0
2013-08-15 11:05:00,63.08,63.1,63.04,63.08,129000.0,42.8017,42.8152,42.7745,42.8017,129000.0
2013-08-15 11:10:00,63.09,63.16,63.09,63.12,208900.0,42.8085,42.8559,42.8085,42.8288,208900.0
2013-08-15 11:15:00,63.12,63.13,63.09,63.1,186900.0,42.8288,42.8356,42.8085,42.8152,186900.0
2013-08-15 11:20:00,63.09,63.12,63.05,63.11,90200.0,42.8085,42.8288,42.7813,42.822,90200.0
2013-08-15 11:25:00,63.12,63.14,63.11,63.14,136200.0,42.8288,42.8424,42.822,42.8424,136200.0
2013-08-15 11:30:00,63.14,63.21,63.14,63.15,109400.0,42.8424,42.8899,42.8424,42.8492,109400.0
2013-08-15 11:35:00,63.16,63.19,63.15,63.18,90600.0,42.8559,42.8763,42.8492,42.8695,90600.0
2013-08-15 11:40:00,63.19,63.21,63.15,63.15,83700.0,42.8763,42.8899,42.8492,42.8492,83700.0
2013-08-15 11:45:00,63.15,63.2,63.15,63.2,85200.0,42.8492,42.8831,42.8492,42.8831,85200.0
2013-08-15 11:50:00,63.2,63.21,63.16,63.19,174200.0,42.8831,42.8899,42.8559,42.8763,174200.0
2013-08-15 11:55:00,63.19,63.21,63.18,63.2,117300.0,42.8763,42.8899,42.8695,42.8831,117300.0
2013-08-15 12:00:00,63.21,63.22,63.2,63.21,45600.0,42.8899,42.8967,42.8831,42.8899,45600.0
2013-08-15 12:05:00,63.22,63.23,63.19,63.23,64600.0,42.8967,42.9034,42.8763,42.9034,64600.0
2013-08-15 12:10:00,63.23,63.23,63.18,63.2,128200.0,42.9034,42.9034,42.8695,42.8831,128200.0
2013-08-15 12:15:00,63.2,63.23,63.19,63.22,73800.0,42.8831,42.9034,42.8763,42.8967,73800.0
2013-08-15 12:20:00,63.23,63.34,63.23,63.34,87500.0,42.9034,42.9781,42.9034,42.9781,87500.0
2013-08-15 12:25:00,63.34,63.34,63.31,63.31,68700.0,42.9781,42.9781,42.9577,42.9577,68700.0
2013-08-15 12:30:00,63.31,63.34,63.3,63.31,59900.0,42.9577,42.9781,42.9509,42.9577,59900.0
2013-08-15 12:35:00,63.31,63.34,63.28,63.33,92500.0,42.9577,42.9781,42.9374,42.9713,92500.0
2013-08-15 12:40:00,63.33,63.33,63.3,63.3,91300.0,42.9713,42.9713,42.9509,42.9509,91300.0
2013-08-15 12:45:00,63.3,63.31,63.28,63.29,74000.0,42.9509,42.9577,42.9374,42.9442,74000.0
2013-08-15 12:50:00,63.29,63.35,63.29,63.35,47300.0,42.9442,42.9849,42.9442,42.9849,47300.0
2013-08-15 12:55:00,63.35,63.36,63.33,63.33,65000.0,42.9849,42.9917,42.9713,42.9713,65000.0
2013-08-15 13:00:00,63.33,63.35,63.31,63.34,95500.0,42.9713,42.9849,42.9577,42.9781,95500.0
2013-08-15 13:05:00,63.34,63.35,63.29,63.31,98800.0,42.9781,42.9849,42.9442,42.9577,98800.0
2013-08-15 13:10:00,63.31,63.33,63.29,63.29,160300.0,42.9577,42.9713,42.9442,42.9442,160300.0
2013-08-15 13:15:00,63.29,63.32,63.28,63.28,122900.0,42.9442,42.9645,42.9374,42.9374,122900.0
2013-08-15 13:20:00,63.27,63.29,63.22,63.23,141200.0,42.9306,42.9442,42.8967,42.9034,141200.0
2013-08-15 13:25:00,63.23,63.25,63.21,63.21,126100.0,42.9034,42.917,42.8899,42.8899,126100.0
2013-08-15 13:30:00,63.21,63.3,63.21,63.29,37900.0,42.8899,42.9509,42.8899,42.9442,37900.0
2013-08-15 13:35:00,63.3,63.32,63.28,63.31,63000.0,42.9509,42.9645,42.9374,42.9577,63000.0
2013-08-15 13:40:00,63.31,63.4,63.3,63.38,61300.0,42.9577,43.0188,42.9509,43.0052,61300.0
2013-08-15 13:45:00,63.38,63.39,63.32,63.33,114600.0,43.0052,43.012,42.9645,42.9713,114600.0
2013-08-15 13:50:00,63.33,63.33,63.28,63.28,60200.0,42.9713,42.9713,42.9374,42.9374,60200.0
2013-08-15 13:55:00,63.27,63.32,63.27,63.32,51700.0,42.9306,42.9645,42.9306,42.9645,51700.0
2013-08-15 14:00:00,63.32,63.35,63.27,63.33,105900.0,42.9645,42.9849,42.9306,42.9713,105900.0
2013-08-15 14:05:00,63.33,63.35,63.33,63.34,103400.0,42.9713,42.9849,42.9713,42.9781,103400.0
2013-08-15 14:10:00,63.34,63.34,63.23,63.23,133000.0,42.9781,42.9781,42.9034,42.9034,133000.0
2013-08-15 14:15:00,63.24,63.29,63.24,63.28,91600.0,42.9102,42.9442,42.9102,42.9374,91600.0
2013-08-15 14:20:00,63.27,63.33,63.27,63.32,41900.0,42.9306,42.9713,42.9306,42.9645,41900.0
2013-08-15 14:25:00,63.32,63.39,63.32,63.36,132900.0,42.9645,43.012,42.9645,42.9917,132900.0
2013-08-15 14:30:00,63.35,63.37,63.33,63.35,51800.0,42.9849,42.9984,42.9713,42.9849,51800.0
2013-08-15 14:35:00,63.35,63.38,63.33,63.33,71700.0,42.9849,43.0052,42.9713,42.9713,71700.0
2013-08-15 14:40:00,63.33,63.34,63.3,63.3,61000.0,42.9713,42.9781,42.9509,42.9509,61000.0
2013-08-15 14:45:00,63.29,63.32,63.27,63.3,81100.0,42.9442,42.9645,42.9306,42.9509,81100.0
2013-08-15 14:50:00,63.29,63.32,63.28,63.31,87600.0,42.9442,42.9645,42.9374,42.9577,87600.0
2013-08-15 14:55:00,63.3,63.32,63.3,63.3,69800.0,42.9509,42.9645,42.9509,42.9509,69800.0
2013-08-15 15:00:00,63.31,63.31,63.29,63.3,52000.0,42.9577,42.9577,42.9442,42.9509,52000.0
2013-08-15 15:05:00,63.3,63.32,63.28,63.3,138900.0,42.9509,42.9645,42.9374,42.9509,138900.0
2013-08-15 15:10:00,63.3,63.33,63.26,63.27,88800.0,42.9509,42.9713,42.9238,42.9306,88800.0
2013-08-15 15:15:00,63.27,63.3,63.26,63.28,70400.0,42.9306,42.9509,42.9238,42.9374,70400.0
2013-08-15 15:20:00,63.27,63.31,63.26,63.29,133400.0,42.9306,42.9577,42.9238,42.9442,133400.0
2013-08-15 15:25:00,63.28,63.32,63.28,63.32,82300.0,42.9374,42.9645,42.9374,42.9645,82300.0
2013-08-15 15:30:00,63.32,63.37,63.32,63.35,75700.0,42.9645,42.9984,42.9645,42.9849,75700.0
2013-08-15 15:35:00,63.36,63.37,63.32,63.33,248900.0,42.9917,42.9984,42.9645,42.9713,248900.0
2013-08-15 15:40:00,63.33,63.34,63.32,63.33,207100.0,42.9713,42.9781,42.9645,42.9713,207100.0
2013-08-15 15:45:00,63.32,63.42,63.32,63.39,463900.0,42.9645,43.0324,42.9645,43.012,463900.0
2013-08-15 15:50:00,63.39,63.39,63.32,63.32,502300.0,43.012,43.012,42.9645,42.9645,502300.0
2013-08-15 15:55:00,63.32,63.33,63.27,63.29,847700.0,42.9645,42.9713,42.9306,42.9442,847700.0
2013-08-16 09:30:00,63.16,63.24,63.0,63.11,173500.0,42.8559,42.9102,42.7474,42.822,173500.0
2013-08-16 09:35:00,63.12,63.16,63.07,63.12,132800.0,42.8288,42.8559,42.7949,42.8288,132800.0
2013-08-16 09:40:00,63.1,63.11,62.85,62.93,193500.0,42.8152,42.822,42.6456,42.6999,193500.0
2013-08-16 09:45:00,62.94,63.06,62.91,63.01,181800.0,42.7067,42.7881,42.6863,42.7542,181800.0
2013-08-16 09:50:00,63.0,63.02,62.93,62.96,231100.0,42.7474,42.761,42.6999,42.7202,231100.0
2013-08-16 09:55:00,62.95,63.0,62.87,62.93,350000.0,42.7135,42.7474,42.6592,42.6999,350000.0
2013-08-16 10:00:00,62.93,62.95,62.84,62.91,224200.0,42.6999,42.7135,42.6388,42.6863,224200.0
2013-08-16 10:05:00,62.9,62.93,62.85,62.91,196100.0,42.6795,42.6999,42.6456,42.6863,196100.0
2013-08-16 10:10:00,62.91,62.95,62.89,62.92,244300.0,42.6863,42.7135,42.6727,42.6931,244300.0
2013-08-16 10:15:00,62.92,62.93,62.86,62.91,223700.0,42.6931,42.6999,42.6524,42.6863,223700.0
2013-08-16 10:20:00,62.91,62.92,62.89,62.92,260100.0,42.6863,42.6931,42.6727,42.6931,260100.0
2013-08-16 10:25:00,62.91,62.94,62.89,62.94,277200.0,42.6863,42.7067,42.6727,42.7067,277200.0
2013-08-16 10:30:00,62.94,62.98,62.89,62.95,346100.0,42.7067,42.7338,42.6727,42.7135,346100.0
2013-08-16 10:35:00,62.95,62.99,62.93,62.94,185500.0,42.7135,42.7406,42.6999,42.7067,185500.0
2013-08-16 10:40:00,62.94,62.94,62.86,62.86,95400.0,42.7067,42.7067,42.6524,42.6524,95400.0
2013-08-16 10:45:00,62.87,62.89,62.85,62.89,98000.0,42.6592,42.6727,42.6456,42.6727,98000.0
2013-08-16 10:50:00,62.88,62.89,62.86,62.86,92800.0,42.666,42.6727,42.6524,42.6524,92800.0
2013-08-16 10:55:00,62.87,62.89,62.86,62.87,117900.0,42.6592,42.6727,42.6524,42.6592,117900.0
2013-08-16 11:00:00,62.87,62.89,62.86,62.86,172200.0,42.6592,42.6727,42.6524,42.6524,172200.0
2013-08-16 11:05:00,62.87,62.88,62.79,62.79,148500.0,42.6592,42.666,42.6049,42.6049,148500.0
2013-08-16 11:10:00,62.79,62.85,62.79,62.82,134600.0,42.6049,42.6456,42.6049,42.6252,134600.0
2013-08-16 11:15:00,62.82,62.86,62.81,62.81,77500.0,42.6252,42.6524,42.6185,42.6185,77500.0
2013-08-16 11:20:00,62.81,62.83,62.77,62.78,112000.0,42.6185,42.632,42.5913,42.5981,112000.0
2013-08-16 11:25:00,62.78,62.79,62.75,62.77,174900.0,42.5981,42.6049,42.5778,42.5913,174900.0
2013-08-16 11:30:00,62.77,62.78,62.74,62.75,157500.0,42.5913,42.5981,42.571,42.5778,157500.0
2013-08-16 11:35:00,62.75,62.77,62.74,62.75,83600.0,42.5778,42.5913,42.571,42.5778,83600.0
2013-08-16 11:40:00,62.75,62.79,62.75,62.77,91700.0,42.5778,42.6049,42.5778,42.5913,91700.0
2013-08-16 11:45:00,62.77,62.77,62.74,62.75,125000.0,42.5913,42.5913,42.571,42.5778,125000.0
2013-08-16 11:50:00,62.74,62.75,62.74,62.74,79200.0,42.571,42.5778,42.571,42.571,79200.0
2013-08-16 11:55:00,62.74,62.74,62.71,62.72,131300.0,42.571,42.571,42.5506,42.5574,131300.0
2013-08-16 12:00:00,62.73,62.73,62.68,62.7,132200.0,42.5642,42.5642,42.5303,42.5438,132200.0
2013-08-16 12:05:00,62.7,62.7,62.66,62.66,87300.0,42.5438,42.5438,42.5167,42.5167,87300.0
2013-08-16 12:10:00,62.66,62.67,62.62,62.64,168600.0,42.5167,42.5235,42.4895,42.5031,168600.0
2013-08-16 12:15:00,62.65,62.65,62.58,62.59,97300.0,42.5099,42.5099,42.4624,42.4692,97300.0
2013-08-16 12:20:00,62.58,62.6,62.52,62.54,187200.0,42.4624,42.476,42.4217,42.4353,187200.0
2013-08-16 12:25:00,62.53,62.53,62.48,62.49,273300.0,42.4285,42.4285,42.3945,42.4013,273300.0
2013-08-16 12:30:00,62.49,62.55,62.47,62.55,141700.0,42.4013,42.442,42.3878,42.442,141700.0
2013-08-16 12:35:00,62.55,62.55,62.5,62.5,68200.0,42.442,42.442,42.4081,42.4081,68200.0
2013-08-16 12:40:00,62.51,62.52,62.47,62.47,108900.0,42.4149,42.4217,42.3878,42.3878,108900.0
2013-08-16 12:45:00,62.47,62.48,62.41,62.42,177200.0,42.3878,42.3945,42.347,42.3538,177200.0
2013-08-16 12:50:00,62.43,62.44,62.33,62.34,310600.0,42.3606,42.3674,42.2928,42.2996,310600.0
2013-08-16 12:55:00,62.34,62.35,62.28,62.28,129900.0,42.2996,42.3063,42.2588,42.2588,129900.0
2013-08-16 13:00:00,62.28,62.29,62.1,62.12,354100.0,42.2588,42.2656,42.1367,42.1503,354100.0
2013-08-16 13:05:00,62.12,62.15,62.07,62.09,403100.0,42.1503,42.1706,42.1163,42.1299,403100.0
2013-08-16 13:10:00,62.09,62.1,62.01,62.04,462400.0,42.1299,42.1367,42.0756,42.096,462400.0
2013-08-16 13:15:00,62.04,62.06,61.99,61.99,326700.0,42.096,42.1096,42.0621,42.0621,326700.0
2013-08-16 13:20:00,61.98,62.09,61.95,62.09,243900.0,42.0553,42.1299,42.0349,42.1299,243900.0
2013-08-16 13:25:00,62.08,62.1,62.0,62.0,360100.0,42.1231,42.1367,42.0689,42.0689,360100.0
2013-08-16 13:30:00,62.01,62.02,61.99,62.0,272300.0,42.0756,42.0824,42.0621,42.0689,272300.0
2013-08-16 13:35:00,62.01,62.02,61.97,61.98,273700.0,42.0756,42.0824,42.0485,42.0553,273700.0
2013-08-16 13:40:00,61.98,61.99,61.91,61.94,174300.0,42.0553,42.0621,42.0078,42.0281,174300.0
2013-08-16 13:45:00,61.94,61.99,61.93,61.98,92800.0,42.0281,42.0621,42.0214,42.0553,92800.0
2013-08-16 13:50:00,61.99,62.02,61.98,62.01,109100.0,42.0621,42.0824,42.0553,42.0756,109100.0
2013-08-16 13:55:00,62.02,62.03,61.98,61.98,223400.0,42.0824,42.0892,42.0553,42.0553,223400.0
2013-08-16 14:00:00,61.99,62.0,61.97,61.97,66200.0,42.0621,42.0689,42.0485,42.0485,66200.0
2013-08-16 14:05:00,61.98,61.98,61.94,61.96,106200.0,42.0553,42.0553,42.0281,42.0417,106200.0
2013-08-16 14:10:00,61.96,61.96,61.93,61.96,101700.0,42.0417,42.0417,42.0214,42.0417,101700.0
2013-08-16 14:15:00,61.95,61.95,61.86,61.88,169700.0,42.0349,42.0349,41.9739,41.9874,169700.0
2013-08-16 14:20:00,61.89,61.91,61.88,61.9,117100.0,41.9942,42.0078,41.9874,42.001,117100.0
2013-08-16 14:25:00,61.9,61.9,61.84,61.85,261300.0,42.001,42.001,41.9603,41.9671,261300.0
2013-08-16 14:30:00,61.85,61.85,61.8,61.81,207200.0,41.9671,41.9671,41.9331,41.9399,207200.0
2013-08-16 14:35:00,61.81,61.87,61.79,61.85,263900.0,41.9399,41.9806,41.9264,41.9671,263900.0
2013-08-16 14:40:00,61.85,61.93,61.85,61.91,93500.0,41.9671,42.0214,41.9671,42.0078,93500.0
2013-08-16 14:45:00,61.92,61.98,61.92,61.97,68000.0,42.0146,42.0553,42.0146,42.0485,68000.0
2013-08-16 14:50:00,61.98,62.06,61.98,62.06,99600.0,42.0553,42.1096,42.0553,42.1096,99600.0
2013-08-16 14:55:00,62.06,62.15,62.05,62.15,241500.0,42.1096,42.1706,42.1028,42.1706,241500.0
2013-08-16 15:00:00,62.14,62.19,62.12,62.16,374200.0,42.1638,42.1978,42.1503,42.1774,374200.0
2013-08-16 15:05:00,62.16,62.21,62.16,62.2,162100.0,42.1774,42.2113,42.1774,42.2046,162100.0
2013-08-16 15:10:00,62.19,62.2,62.13,62.14,233200.0,42.1978,42.2046,42.1571,42.1638,233200.0
2013-08-16 15:15:00,62.14,62.15,62.07,62.08,142800.0,42.1638,42.1706,42.1163,42.1231,142800.0
2013-08-16 15:20:00,62.08,62.13,62.06,62.12,131800.0,42.1231,42.1571,42.1096,42.1503,131800.0
2013-08-16 15:25:00,62.12,62.13,62.09,62.1,94900.0,42.1503,42.1571,42.1299,42.1367,94900.0
2013-08-16 15:30:00,62.1,62.17,62.09,62.17,233800.0,42.1367,42.1842,42.1299,42.1842,233800.0
2013-08-16 15:35:00,62.16,62.19,62.14,62.14,263700.0,42.1774,42.1978,42.1638,42.1638,263700.0
2013-08-16 15:40:00,62.14,62.16,62.08,62.08,352200.0,42.1638,42.1774,42.1231,42.1231,352200.0
2013-08-16 15:45:00,62.08,62.09,62.0,62.0,700600.0,42.1231,42.1299,42.0689,42.0689,700600.0
2013-08-16 15:50:00,62.0,62.0,61.94,61.94,880700.0,42.0689,42.0689,42.0281,42.0281,880700.0
2013-08-16 15:55:00,61.95,61.97,61.81,61.83,2714400.0,42.0349,42.0485,41.9399,41.9535,2714400.0
2013-08-19 09:30:00,61.66,61.88,61.55,61.87,191300.0,41.8382,41.9874,41.7635,41.9806,191300.0
2013-08-19 09:35:00,61.87,61.87,61.75,61.75,238500.0,41.9806,41.9806,41.8992,41.8992,238500.0
2013-08-19 09:40:00,61.77,61.83,61.71,61.73,367100.0,41.9128,41.9535,41.8721,41.8856,367100.0
2013-08-19 09:45:00,61.72,61.76,61.65,61.68,224100.0,41.8789,41.906,41.8314,41.8517,224100.0
2013-08-19 09:50:00,61.68,61.76,61.57,61.69,227100.0,41.8517,41.906,41.7771,41.8585,227100.0
2013-08-19 09:55:00,61.69,61.83,61.69,61.74,174000.0,41.8585,41.9535,41.8585,41.8924,174000.0
2013-08-19 10:00:00,61.73,61.77,61.59,61.59,167600.0,41.8856,41.9128,41.7907,41.7907,167600.0
2013-08-19 10:05:00,61.59,61.64,61.36,61.41,305900.0,41.7907,41.8246,41.6346,41.6685,305900.0
2013-08-19 10:10:00,61.41,61.6,61.41,61.6,177900.0,41.6685,41.7974,41.6685,41.7974,177900.0
2013-08-19 10:15:00,61.6,61.7,61.57,61.62,147100.0,41.7974,41.8653,41.7771,41.811,147100.0
2013-08-19 10:20:00,61.62,61.71,61.61,61.63,206500.0,41.811,41.8721,41.8042,41.8178,206500.0
2013-08-19 10:25:00,61.62,61.68,61.51,61.57,268500.0,41.811,41.8517,41.7364,41.7771,268500.0
2013-08-19 10:30:00,61.56,61.57,61.5,61.54,285300.0,41.7703,41.7771,41.7296,41.7567,285300.0
2013-08-19 10:35:00,61.54,61.61,61.49,61.61,164700.0,41.7567,41.8042,41.7228,41.8042,164700.0
2013-08-19 10:40:00,61.61,61.65,61.59,61.62,73900.0,41.8042,41.8314,41.7907,41.811,73900.0
2013-08-19 10:45:00,61.63,61.66,61.6,61.62,103200.0,41.8178,41.8382,41.7974,41.811,103200.0
2013-08-19 10:50:00,61.61,61.63,61.53,61.6,91100.0,41.8042,41.8178,41.7499,41.7974,91100.0
2013-08-19 10:55:00,61.61,61.62,61.55,61.58,73100.0,41.8042,41.811,41.7635,41.7839,73100.0
2013-08-19 11:00:00,61.58,61.58,61.52,61.53,133700.0,41.7839,41.7839,41.7432,41.7499,133700.0
2013-08-19 11:05:00,61.52,61.6,61.52,61.55,121200.0,41.7432,41.7974,41.7432,41.7635,121200.0
2013-08-19 11:10:00,61.55,61.6,61.52,61.57,131900.0,41.7635,41.7974,41.7432,41.7771,131900.0
2013-08-19 11:15:00,61.57,61.57,61.5,61.52,93800.0,41.7771,41.7771,41.7296,41.7432,93800.0
2013-08-19 11:20:00,61.51,61.53,61.48,61.51,192000.0,41.7364,41.7499,41.716,41.7364,192000.0
2013-08-19 11:25:00,61.51,61.56,61.5,61.52,40800.0,41.7364,41.7703,41.7296,41.7432,40800.0
2013-08-19 11:30:00,61.52,61.55,61.47,61.47,98100.0,41.7432,41.7635,41.7092,41.7092,98100.0
2013-08-19 11:35:00,61.47,61.49,61.37,61.4,246700.0,41.7092,41.7228,41.6414,41.6617,246700.0
2013-08-19 11:40:00,61.4,61.47,61.39,61.43,116200.0,41.6617,41.7092,41.6549,41.6821,116200.0
2013-08-19 11:45:00,61.43,61.52,61.43,61.46,134000.0,41.6821,41.7432,41.6821,41.7024,134000.0
2013-08-19 11:50:00,61.46,61.46,61.4,61.44,124300.0,41.7024,41.7024,41.6617,41.6889,124300.0
2013-08-19 11:55:00,61.43,61.5,61.41,61.42,157500.0,41.6821,41.7296,41.6685,41.6753,157500.0
2013-08-19 12:00:00,61.43,61.45,61.39,61.4,145000.0,41.6821,41.6957,41.6549,41.6617,145000.0
2013-08-19 12:05:00,61.4,61.41,61.35,61.37,112600.0,41.6617,41.6685,41.6278,41.6414,112600.0
2013-08-19 12:10:00,61.37,61.42,61.35,61.42,114800.0,41.6414,41.6753,41.6278,41.6753,114800.0
2013-08-19 12:15:00,61.41,61.47,61.41,61.47,84300.0,41.6685,41.7092,41.6685,41.7092,84300.0
2013-08-19 12:20:00,61.48,61.51,61.46,61.5,70000.0,41.716,41.7364,41.7024,41.7296,70000.0
2013-08-19 12:25:00,61.49,61.54,61.47,61.53,81300.0,41.7228,41.7567,41.7092,41.7499,81300.0
2013-08-19 12:30:00,61.53,61.54,61.46,61.52,46400.0,41.7499,41.7567,41.7024,41.7432,46400.0
2013-08-19 12:35:00,61.51,61.54,61.46,61.46,91200.0,41.7364,41.7567,41.7024,41.7024,91200.0
2013-08-19 12:40:00,61.46,61.48,61.44,61.47,136700.0,41.7024,41.716,41.6889,41.7092,136700.0
2013-08-19 12:45:00,61.48,61.49,61.47,61.49,43000.0,41.716,41.7228,41.7092,41.7228,43000.0
2013-08-19 12:50:00,61.48,61.5,61.47,61.47,42300.0,41.716,41.7296,41.7092,41.7092,42300.0
2013-08-19 12:55:00,61.47,61.47,61.42,61.44,49800.0,41.7092,41.7092,41.6753,41.6889,49800.0
2013-08-19 13:00:00,61.44,61.44,61.41,61.42,54700.0,41.6889,41.6889,41.6685,41.6753,54700.0
2013-08-19 13:05:00,61.42,61.44,61.4,61.41,57200.0,41.6753,41.6889,41.6617,41.6685,57200.0
2013-08-19 13:10:00,61.41,61.45,61.33,61.34,107900.0,41.6685,41.6957,41.6142,41.621,107900.0
2013-08-19 13:15:00,61.34,61.35,61.24,61.24,274100.0,41.621,41.6278,41.5532,41.5532,274100.0
2013-08-19 13:20:00,61.24,61.24,61.15,61.15,167900.0,41.5532,41.5532,41.4921,41.4921,167900.0
2013-08-19 13:25:00,61.15,61.25,61.11,61.19,217100.0,41.4921,41.56,41.465,41.5192,217100.0
2013-08-19 13:30:00,61.19,61.27,61.18,61.25,217000.0,41.5192,41.5735,41.5125,41.56,217000.0
2013-08-19 13:35:00,61.25,61.26,61.19,61.22,73100.0,41.56,41.5667,41.5192,41.5396,73100.0
2013-08-19 13:40:00,61.21,61.25,61.2,61.24,41200.0,41.5328,41.56,41.526,41.5532,41200.0
2013-08-19 13:45:00,61.24,61.28,61.24,61.27,52300.0,41.5532,41.5803,41.5532,41.5735,52300.0
2013-08-19 13:50:00,61.27,61.33,61.26,61.31,76700.0,41.5735,41.6142,41.5667,41.6007,76700.0
2013-08-19 13:55:00,61.31,61.32,61.27,61.27,45500.0,41.6007,41.6075,41.5735,41.5735,45500.0
2013-08-19 14:00:00,61.27,61.32,61.26,61.29,47100.0,41.5735,41.6075,41.5667,41.5871,47100.0
2013-08-19 14:05:00,61.28,61.35,61.27,61.35,48500.0,41.5803,41.6278,41.5735,41.6278,48500.0
2013-08-19 14:10:00,61.36,61.36,61.33,61.36,83800.0,41.6346,41.6346,41.6142,41.6346,83800.0
2013-08-19 14:15:00,61.36,61.37,61.33,61.35,139900.0,41.6346,41.6414,41.6142,41.6278,139900.0
2013-08-19 14:20:00,61.36,61.43,61.36,61.38,69600.0,41.6346,41.6821,41.6346,41.6482,69600.0
2013-08-19 14:25:00,61.38,61.39,61.35,61.37,64200.0,41.6482,41.6549,41.6278,41.6414,64200.0
2013-08-19 14:30:00,61.37,61.38,61.28,61.32,101100.0,41.6414,41.6482,41.5803,41.6075,101100.0
2013-08-19 14:35:00,61.32,61.35,61.3,61.32,45500.0,41.6075,41.6278,41.5939,41.6075,45500.0
2013-08-19 14:40:00,61.32,61.32,61.31,61.32,132000.0,41.6075,41.6075,41.6007,41.6075,132000.0
2013-08-19 14:45:00,61.31,61.32,61.27,61.27,44000.0,41.6007,41.6075,41.5735,41.5735,44000.0
2013-08-19 14:50:00,61.28,61.3,61.23,61.25,113800.0,41.5803,41.5939,41.5464,41.56,113800.0
2013-08-19 14:55:00,61.25,61.28,61.18,61.25,276400.0,41.56,41.5803,41.5125,41.56,276400.0
2013-08-19 15:00:00,61.25,61.27,61.21,61.24,73000.0,41.56,41.5735,41.5328,41.5532,73000.0
2013-08-19 15:05:00,61.23,61.23,61.16,61.18,223500.0,41.5464,41.5464,41.4989,41.5125,223500.0
2013-08-19 15:10:00,61.18,61.21,61.17,61.21,56000.0,41.5125,41.5328,41.5057,41.5328,56000.0
2013-08-19 15:15:00,61.2,61.22,61.17,61.18,175600.0,41.526,41.5396,41.5057,41.5125,175600.0
2013-08-19 15:20:00,61.17,61.2,61.14,61.18,84300.0,41.5057,41.526,41.4853,41.5125,84300.0
2013-08-19 15:25:00,61.18,61.19,61.07,61.07,252500.0,41.5125,41.5192,41.4378,41.4378,252500.0
2013-08-19 15:30:00,61.07,61.17,61.05,61.15,641400.0,41.4378,41.5057,41.4242,41.4921,641400.0
2013-08-19 15:35:00,61.15,61.16,61.07,61.07,176200.0,41.4921,41.4989,41.4378,41.4378,176200.0
2013-08-19 15:40:00,61.07,61.1,61.04,61.08,211700.0,41.4378,41.4582,41.4175,41.4446,211700.0
2013-08-19 15:45:00,61.08,61.1,61.04,61.04,254900.0,41.4446,41.4582,41.4175,41.4175,254900.0
2013-08-19 15:50:00,61.04,61.09,60.99,61.0,518500.0,41.4175,41.4514,41.3835,41.3903,518500.0
2013-08-19 15:55:00,61.01,61.03,60.94,60.95,1772500.0,41.3971,41.4107,41.3496,41.3564,1772500.0
2013-08-20 09:30:00,61.25,61.56,61.24,61.55,480300.0,41.56,41.7703,41.5532,41.7635,480300.0
2013-08-20 09:35:00,61.56,61.66,61.49,61.58,250900.0,41.7703,41.8382,41.7228,41.7839,250900.0
2013-08-20 09:40:00,61.6,61.62,61.53,61.54,308100.0,41.7974,41.811,41.7499,41.7567,308100.0
2013-08-20 09:45:00,61.55,61.71,61.51,61.68,640400.0,41.7635,41.8721,41.7364,41.8517,640400.0
2013-08-20 09:50:00,61.67,61.9,61.62,61.89,571000.0,41.8449,42.001,41.811,41.9942,571000.0
2013-08-20 09:55:00,61.9,62.09,61.81,61.96,885300.0,42.001,42.1299,41.9399,42.0417,885300.0
2013-08-20 10:00:00,61.95,61.98,61.85,61.95,370200.0,42.0349,42.0553,41.9671,42.0349,370200.0
2013-08-20 10:05:00,61.95,62.01,61.89,61.98,247300.0,42.0349,42.0756,41.9942,42.0553,247300.0
2013-08-20 10:10:00,61.98,62.05,61.9,62.03,372300.0,42.0553,42.1028,42.001,42.0892,372300.0
2013-08-20 10:15:00,62.04,62.06,61.99,62.04,183300.0,42.096,42.1096,42.0621,42.096,183300.0
2013-08-20 10:20:00,62.04,62.13,62.04,62.11,219400.0,42.096,42.1571,42.096,42.1435,219400.0
2013-08-20 10:25:00,62.1,62.17,62.09,62.15,344200.0,42.1367,42.1842,42.1299,42.1706,344200.0
2013-08-20 10:30:00,62.15,62.24,62.14,62.24,319000.0,42.1706,42.2317,42.1638,42.2317,319000.0
2013-08-20 10:35:00,62.24,62.41,62.22,62.36,623900.0,42.2317,42.347,42.2181,42.3131,623900.0
2013-08-20 10:40:00,62.37,62.42,62.28,62.34,497000.0,42.3199,42.3538,42.2588,42.2996,497000.0
2013-08-20 10:45:00,62.35,62.36,62.0,62.18,1277100.0,42.3063,42.3131,42.0689,42.191,1277100.0
2013-08-20 10:50:00,62.17,62.22,62.14,62.22,258000.0,42.1842,42.2181,42.1638,42.2181,258000.0
2013-08-20 10:55:00,62.21,62.31,62.21,62.29,84100.0,42.2113,42.2792,42.2113,42.2656,84100.0
2013-08-20 11:00:00,62.3,62.35,62.29,62.34,120700.0,42.2724,42.3063,42.2656,42.2996,120700.0
2013-08-20 11:05:00,62.35,62.38,62.32,62.36,103600.0,42.3063,42.3267,42.286,42.3131,103600.0
2013-08-20 11:10:00,62.37,62.37,62.28,62.3,87400.0,42.3199,42.3199,42.2588,42.2724,87400.0
2013-08-20 11:15:00,62.3,62.33,62.29,62.32,190200.0,42.2724,42.2928,42.2656,42.286,190200.0
2013-08-20 11:20:00,62.32,62.34,62.3,62.34,104100.0,42.286,42.2996,42.2724,42.2996,104100.0
2013-08-20 11:25:00,62.33,62.36,62.32,62.33,113400.0,42.2928,42.3131,42.286,42.2928,113400.0
2013-08-20 11:30:00,62.34,62.4,62.33,62.38,241600.0,42.2996,42.3403,42.2928,42.3267,241600.0
2013-08-20 11:35:00,62.38,62.41,62.33,62.34,389200.0,42.3267,42.347,42.2928,42.2996,389200.0
2013-08-20 11:40:00,62.34,62.4,62.33,62.37,208800.0,42.2996,42.3403,42.2928,42.3199,208800.0
2013-08-20 11:45:00,62.37,62.44,62.35,62.43,259600.0,42.3199,42.3674,42.3063,42.3606,259600.0
2013-08-20 11:50:00,62.43,62.47,62.43,62.46,282100.0,42.3606,42.3878,42.3606,42.381,282100.0
2013-08-20 11:55:00,62.46,62.48,62.43,62.44,122400.0,42.381,42.3945,42.3606,42.3674,122400.0
2013-08-20 12:00:00,62.44,62.46,62.41,62.41,133100.0,42.3674,42.381,42.347,42.347,133100.0
2013-08-20 12:05:00,62.42,62.5,62.42,62.48,379900.0,42.3538,42.4081,42.3538,42.3945,379900.0
2013-08-20 12:10:00,62.49,62.52,62.49,62.51,110200.0,42.4013,42.4217,42.4013,42.4149,110200.0
2013-08-20 12:15:00,62.52,62.67,62.52,62.67,395300.0,42.4217,42.5235,42.4217,42.5235,395300.0
2013-08-20 12:20:00,62.67,62.71,62.59,62.6,269500.0,42.5235,42.5506,42.4692,42.476,269500.0
2013-08-20 12:25:00,62.62,62.66,62.61,62.63,205000.0,42.4895,42.5167,42.4828,42.4963,205000.0
2013-08-20 12:30:00,62.63,62.63,62.48,62.48,165100.0,42.4963,42.4963,42.3945,42.3945,165100.0
2013-08-20 12:35:00,62.49,62.58,62.49,62.55,122900.0,42.4013,42.4624,42.4013,42.442,122900.0
2013-08-20 12:40:00,62.55,62.57,62.51,62.53,94600.0,42.442,42.4556,42.4149,42.4285,94600.0
2013-08-20 12:45:00,62.53,62.54,62.48,62.49,145500.0,42.4285,42.4353,42.3945,42.4013,145500.0
2013-08-20 12:50:00,62.49,62.5,62.42,62.42,81300.0,42.4013,42.4081,42.3538,42.3538,81300.0
2013-08-20 12:55:00,62.42,62.5,62.42,62.5,38200.0,42.3538,42.4081,42.3538,42.4081,38200.0
2013-08-20 13:00:00,62.5,62.57,62.5,62.55,69800.0,42.4081,42.4556,42.4081,42.442,69800.0
2013-08-20 13:05:00,62.54,62.55,62.49,62.55,86700.0,42.4353,42.442,42.4013,42.442,86700.0
2013-08-20 13:10:00,62.54,62.58,62.53,62.56,47200.0,42.4353,42.4624,42.4285,42.4488,47200.0
2013-08-20 13:15:00,62.55,62.59,62.51,62.51,40400.0,42.442,42.4692,42.4149,42.4149,40400.0
2013-08-20 13:20:00,62.51,62.54,62.49,62.5,58800.0,42.4149,42.4353,42.4013,42.4081,58800.0
2013-08-20 13:25:00,62.51,62.53,62.49,62.53,120000.0,42.4149,42.4285,42.4013,42.4285,120000.0
2013-08-20 13:30:00,62.53,62.55,62.49,62.54,154900.0,42.4285,42.442,42.4013,42.4353,154900.0
2013-08-20 13:35:00,62.54,62.59,62.53,62.54,40000.0,42.4353,42.4692,42.4285,42.4353,40000.0
2013-08-20 13:40:00,62.53,62.54,62.48,62.51,64500.0,42.4285,42.4353,42.3945,42.4149,64500.0
2013-08-20 13:45:00,62.51,62.56,62.51,62.55,58500.0,42.4149,42.4488,42.4149,42.442,58500.0
2013-08-20 13:50:00,62.54,62.54,62.5,62.53,38800.0,42.4353,42.4353,42.4081,42.4285,38800.0
2013-08-20 13:55:00,62.53,62.56,62.51,62.55,87700.0,42.4285,42.4488,42.4149,42.442,87700.0
2013-08-20 14:00:00,62.54,62.56,62.5,62.52,74800.0,42.4353,42.4488,42.4081,42.4217,74800.0
2013-08-20 14:05:00,62.51,62.53,62.5,62.52,45100.0,42.4149,42.4285,42.4081,42.4217,45100.0
2013-08-20 14:10:00,62.52,62.53,62.49,62.51,57100.0,42.4217,42.4285,42.4013,42.4149,57100.0
2013-08-20 14:15:00,62.51,62.53,62.49,62.51,135200.0,42.4149,42.4285,42.4013,42.4149,135200.0
2013-08-20 14:20:00,62.51,62.53,62.49,62.53,87600.0,42.4149,42.4285,42.4013,42.4285,87600.0
2013-08-20 14:25:00,62.53,62.55,62.51,62.54,67200.0,42.4285,42.442,42.4149,42.4353,67200.0
2013-08-20 14:30:00,62.54,62.59,62.52,62.59,85500.0,42.4353,42.4692,42.4217,42.4692,85500.0
2013-08-20 14:35:00,62.59,62.6,62.51,62.52,74100.0,42.4692,42.476,42.4149,42.4217,74100.0
2013-08-20 14:40:00,62.53,62.53,62.49,62.5,55600.0,42.4285,42.4285,42.4013,42.4081,55600.0
2013-08-20 14:45:00,62.5,62.53,62.46,62.48,234900.0,42.4081,42.4285,42.381,42.3945,234900.0
2013-08-20 14:50:00,62.49,62.54,62.49,62.53,235600.0,42.4013,42.4353,42.4013,42.4285,235600.0
2013-08-20 14:55:00,62.54,62.57,62.52,62.53,155200.0,42.4353,42.4556,42.4217,42.4285,155200.0
2013-08-20 15:00:00,62.53,62.55,62.52,62.53,224400.0,42.4285,42.442,42.4217,42.4285,224400.0
2013-08-20 15:05:00,62.53,62.58,62.53,62.58,192200.0,42.4285,42.4624,42.4285,42.4624,192200.0
2013-08-20 15:10:00,62.57,62.59,62.55,62.56,160000.0,42.4556,42.4692,42.442,42.4488,160000.0
2013-08-20 15:15:00,62.56,62.58,62.54,62.58,59700.0,42.4488,42.4624,42.4353,42.4624,59700.0
2013-08-20 15:20:00,62.57,62.59,62.55,62.57,131900.0,42.4556,42.4692,42.442,42.4556,131900.0
2013-08-20 15:25:00,62.57,62.59,62.56,62.58,127000.0,42.4556,42.4692,42.4488,42.4624,127000.0
2013-08-20 15:30:00,62.58,62.58,62.49,62.49,171500.0,42.4624,42.4624,42.4013,42.4013,171500.0
2013-08-20 15:35:00,62.5,62.56,62.49,62.51,696000.0,42.4081,42.4488,42.4013,42.4149,696000.0
2013-08-20 15:40:00,62.52,62.53,62.48,62.49,283900.0,42.4217,42.4285,42.3945,42.4013,283900.0
2013-08-20 15:45:00,62.49,62.52,62.48,62.49,489500.0,42.4013,42.4217,42.3945,42.4013,489500.0
2013-08-20 15:50:00,62.49,62.5,62.43,62.43,440200.0,42.4013,42.4081,42.3606,42.3606,440200.0
2013-08-20 15:55:00,62.43,62.44,62.38,62.43,842200.0,42.3606,42.3674,42.3267,42.3606,842200.0
2013-08-21 09:30:00,61.98,62.15,61.58,61.72,278800.0,42.0553,42.1706,41.7839,41.8789,278800.0
2013-08-21 09:35:00,61.72,61.94,61.69,61.94,287900.0,41.8789,42.0281,41.8585,42.0281,287900.0
2013-08-21 09:40:00,61.93,61.96,61.76,61.88,141100.0,42.0214,42.0417,41.906,41.9874,141100.0
2013-08-21 09:45:00,61.89,61.92,61.82,61.84,79200.0,41.9942,42.0146,41.9467,41.9603,79200.0
2013-08-21 09:50:00,61.84,61.9,61.76,61.9,133300.0,41.9603,42.001,41.906,42.001,133300.0
2013-08-21 09:55:00,61.9,62.05,61.87,61.98,372100.0,42.001,42.1028,41.9806,42.0553,372100.0
2013-08-21 10:00:00,61.98,62.19,61.94,62.19,386600.0,42.0553,42.1978,42.0281,42.1978,386600.0
2013-08-21 10:05:00,62.17,62.21,62.04,62.09,263800.0,42.1842,42.2113,42.096,42.1299,263800.0
2013-08-21 10:10:00,62.08,62.2,62.01,62.03,270000.0,42.1231,42.2046,42.0756,42.0892,270000.0
2013-08-21 10:15:00,62.03,62.15,62.03,62.15,280300.0,42.0892,42.1706,42.0892,42.1706,280300.0
2013-08-21 10:20:00,62.15,62.33,62.15,62.23,428000.0,42.1706,42.2928,42.1706,42.2249,428000.0
2013-08-21 10:25:00,62.23,62.28,62.14,62.19,317500.0,42.2249,42.2588,42.1638,42.1978,317500.0
2013-08-21 10:30:00,62.19,62.22,62.15,62.18,169400.0,42.1978,42.2181,42.1706,42.191,169400.0
2013-08-21 10:35:00,62.18,62.2,62.13,62.17,132000.0,42.191,42.2046,42.1571,42.1842,132000.0
2013-08-21 10:40:00,62.18,62.36,62.17,62.35,172600.0,42.191,42.3131,42.1842,42.3063,172600.0
2013-08-21 10:45:00,62.35,62.35,62.2,62.27,80500.0,42.3063,42.3063,42.2046,42.2521,80500.0
2013-08-21 10:50:00,62.28,62.29,62.24,62.24,86800.0,42.2588,42.2656,42.2317,42.2317,86800.0
2013-08-21 10:55:00,62.23,62.28,62.21,62.21,46200.0,42.2249,42.2588,42.2113,42.2113,46200.0
2013-08-21 11:00:00,62.2,62.23,62.14,62.14,65500.0,42.2046,42.2249,42.1638,42.1638,65500.0
2013-08-21 11:05:00,62.13,62.16,62.09,62.11,181300.0,42.1571,42.1774,42.1299,42.1435,181300.0
2013-08-21 11:10:00,62.11,62.15,62.08,62.11,142100.0,42.1435,42.1706,42.1231,42.1435,142100.0
2013-08-21 11:15:00,62.09,62.15,62.09,62.12,51600.0,42.1299,42.1706,42.1299,42.1503,51600.0
2013-08-21 11:20:00,62.11,62.12,62.07,62.1,108300.0,42.1435,42.1503,42.1163,42.1367,108300.0
2013-08-21 11:25:00,62.09,62.11,62.04,62.09,467400.0,42.1299,42.1435,42.096,42.1299,467400.0
2013-08-21 11:30:00,62.1,62.25,62.09,62.25,263700.0,42.1367,42.2385,42.1299,42.2385,263700.0
2013-08-21 11:35:00,62.25,62.3,62.25,62.3,128200.0,42.2385,42.2724,42.2385,42.2724,128200.0
2013-08-21 11:40:00,62.3,62.3,62.2,62.24,125600.0,42.2724,42.2724,42.2046,42.2317,125600.0
2013-08-21 11:45:00,62.24,62.26,62.1,62.1,72400.0,42.2317,42.2453,42.1367,42.1367,72400.0
2013-08-21 11:50:00,62.12,62.19,62.12,62.14,83000.0,42.1503,42.1978,42.1503,42.1638,83000.0
2013-08-21 11:55:00,62.13,62.18,62.11,62.18,108900.0,42.1571,42.191,42.1435,42.191,108900.0
2013-08-21 12:00:00,62.17,62.17,62.14,62.15,31900.0,42.1842,42.1842,42.1638,42.1706,31900.0
2013-08-21 12:05:00,62.14,62.14,62.09,62.11,72500.0,42.1638,42.1638,42.1299,42.1435,72500.0
2013-08-21 12:10:00,62.12,62.2,62.12,62.19,43800.0,42.1503,42.2046,42.1503,42.1978,43800.0
2013-08-21 12:15:00,62.2,62.21,62.17,62.21,67600.0,42.2046,42.2113,42.1842,42.2113,67600.0
2013-08-21 12:20:00,62.21,62.33,62.17,62.33,28700.0,42.2113,42.2928,42.1842,42.2928,28700.0
2013-08-21 12:25:00,62.33,62.39,62.33,62.37,109400.0,42.2928,42.3335,42.2928,42.3199,109400.0
2013-08-21 12:30:00,62.38,62.41,62.33,62.4,136100.0,42.3267,42.347,42.2928,42.3403,136100.0
2013-08-21 12:35:00,62.39,62.4,62.32,62.34,84200.0,42.3335,42.3403,42.286,42.2996,84200.0
2013-08-21 12:40:00,62.35,62.37,62.33,62.36,79300.0,42.3063,42.3199,42.2928,42.3131,79300.0
2013-08-21 12:45:00,62.36,62.41,62.36,62.41,134100.0,42.3131,42.347,42.3131,42.347,134100.0
2013-08-21 12:50:00,62.41,62.46,62.4,62.44,177700.0,42.347,42.381,42.3403,42.3674,177700.0
2013-08-21 12:55:00,62.44,62.53,62.44,62.49,234100.0,42.3674,42.4285,42.3674,42.4013,234100.0
2013-08-21 13:00:00,62.48,62.52,62.48,62.51,161800.0,42.3945,42.4217,42.3945,42.4149,161800.0
2013-08-21 13:05:00,62.5,62.55,62.49,62.54,80800.0,42.4081,42.442,42.4013,42.4353,80800.0
2013-08-21 13:10:00,62.53,62.59,62.51,62.58,53800.0,42.4285,42.4692,42.4149,42.4624,53800.0
2013-08-21 13:15:00,62.58,62.68,62.58,62.65,169600.0,42.4624,42.5303,42.4624,42.5099,169600.0
2013-08-21 13:20:00,62.65,62.65,62.57,62.6,32300.0,42.5099,42.5099,42.4556,42.476,32300.0
2013-08-21 13:25:00,62.6,62.6,62.57,62.57,71500.0,42.476,42.476,42.4556,42.4556,71500.0
2013-08-21 13:30:00,62.57,62.57,62.52,62.52,40800.0,42.4556,42.4556,42.4217,42.4217,40800.0
2013-08-21 13:35:00,62.52,62.53,62.51,62.53,35000.0,42.4217,42.4285,42.4149,42.4285,35000.0
2013-08-21 13:40:00,62.52,62.57,62.51,62.57,27500.0,42.4217,42.4556,42.4149,42.4556,27500.0
2013-08-21 13:45:00,62.57,62.6,62.56,62.58,28700.0,42.4556,42.476,42.4488,42.4624,28700.0
2013-08-21 13:50:00,62.59,62.78,62.58,62.78,157200.0,42.4692,42.5981,42.4624,42.5981,157200.0
2013-08-21 13:55:00,62.77,62.83,62.73,62.83,103200.0,42.5913,42.632,42.5642,42.632,103200.0
2013-08-21 14:00:00,62.82,62.82,62.33,62.4,739400.0,42.6252,42.6252,42.2928,42.3403,739400.0
2013-08-21 14:05:00,62.39,62.39,62.05,62.21,1233700.0,42.3335,42.3335,42.1028,42.2113,1233700.0
2013-08-21 14:10:00,62.22,62.44,62.21,62.42,453900.0,42.2181,42.3674,42.2113,42.3538,453900.0
2013-08-21 14:15:00,62.43,62.58,62.38,62.39,367600.0,42.3606,42.4624,42.3267,42.3335,367600.0
2013-08-21 14:20:00,62.39,62.39,62.26,62.31,249900.0,42.3335,42.3335,42.2453,42.2792,249900.0
2013-08-21 14:25:00,62.31,62.41,62.29,62.38,138500.0,42.2792,42.347,42.2656,42.3267,138500.0
2013-08-21 14:30:00,62.37,62.69,62.37,62.65,200500.0,42.3199,42.537,42.3199,42.5099,200500.0
2013-08-21 14:35:00,62.64,62.82,62.63,62.8,632300.0,42.5031,42.6252,42.4963,42.6117,632300.0
2013-08-21 14:40:00,62.81,63.1,62.81,63.08,505000.0,42.6185,42.8152,42.6185,42.8017,505000.0
2013-08-21 14:45:00,63.08,63.19,63.03,63.15,532200.0,42.8017,42.8763,42.7677,42.8492,532200.0
2013-08-21 14:50:00,63.14,63.21,63.11,63.14,344000.0,42.8424,42.8899,42.822,42.8424,344000.0
2013-08-21 14:55:00,63.14,63.14,62.93,62.94,519700.0,42.8424,42.8424,42.6999,42.7067,519700.0
2013-08-21 15:00:00,62.95,62.99,62.88,62.95,217900.0,42.7135,42.7406,42.666,42.7135,217900.0
2013-08-21 15:05:00,62.95,62.98,62.83,62.83,268700.0,42.7135,42.7338,42.632,42.632,268700.0
2013-08-21 15:10:00,62.83,62.91,62.81,62.86,182100.0,42.632,42.6863,42.6185,42.6524,182100.0
2013-08-21 15:15:00,62.86,62.89,62.76,62.76,209300.0,42.6524,42.6727,42.5845,42.5845,209300.0
2013-08-21 15:20:00,62.77,62.78,62.73,62.74,105200.0,42.5913,42.5981,42.5642,42.571,105200.0
2013-08-21 15:25:00,62.74,62.79,62.64,62.66,115800.0,42.571,42.6049,42.5031,42.5167,115800.0
2013-08-21 15:30:00,62.66,62.73,62.64,62.72,163200.0,42.5167,42.5642,42.5031,42.5574,163200.0
2013-08-21 15:35:00,62.72,62.72,62.53,62.56,233700.0,42.5574,42.5574,42.4285,42.4488,233700.0
2013-08-21 15:40:00,62.56,62.57,62.46,62.47,304900.0,42.4488,42.4556,42.381,42.3878,304900.0
2013-08-21 15:45:00,62.47,62.5,62.38,62.43,329400.0,42.3878,42.4081,42.3267,42.3606,329400.0
2013-08-21 15:50:00,62.44,62.47,62.37,62.37,237200.0,42.3674,42.3878,42.3199,42.3199,237200.0
2013-08-21 15:55:00,62.37,62.41,62.27,62.3,775500.0,42.3199,42.347,42.2521,42.2724,775500.0
2013-08-22 09:30:00,62.43,62.64,62.09,62.11,213200.0,42.3606,42.5031,42.1299,42.1435,213200.0
2013-08-22 09:35:00,62.11,62.38,62.03,62.33,304800.0,42.1435,42.3267,42.0892,42.2928,304800.0
2013-08-22 09:40:00,62.32,62.34,62.09,62.13,194100.0,42.286,42.2996,42.1299,42.1571,194100.0
2013-08-22 09:45:00,62.12,62.32,62.12,62.17,304800.0,42.1503,42.286,42.1503,42.1842,304800.0
2013-08-22 09:50:00,62.17,62.28,62.08,62.09,308600.0,42.1842,42.2588,42.1231,42.1299,308600.0
2013-08-22 09:55:00,62.09,62.25,62.09,62.09,232000.0,42.1299,42.2385,42.1299,42.1299,232000.0
2013-08-22 10:00:00,62.1,62.23,62.07,62.12,319900.0,42.1367,42.2249,42.1163,42.1503,319900.0
2013-08-22 10:05:00,62.13,62.22,62.0,62.01,174700.0,42.1571,42.2181,42.0689,42.0756,174700.0
2013-08-22 10:10:00,62.02,62.25,61.94,62.16,254300.0,42.0824,42.2385,42.0281,42.1774,254300.0
2013-08-22 10:15:00,62.17,62.27,62.16,62.26,140300.0,42.1842,42.2521,42.1774,42.2453,140300.0
2013-08-22 10:20:00,62.25,62.3,62.16,62.22,174500.0,42.2385,42.2724,42.1774,42.2181,174500.0
2013-08-22 10:25:00,62.21,62.4,62.19,62.32,160600.0,42.2113,42.3403,42.1978,42.286,160600.0
2013-08-22 10:30:00,62.32,62.35,62.22,62.29,122400.0,42.286,42.3063,42.2181,42.2656,122400.0
2013-08-22 10:35:00,62.3,62.3,62.22,62.25,108900.0,42.2724,42.2724,42.2181,42.2385,108900.0
2013-08-22 10:40:00,62.25,62.52,62.25,62.51,222800.0,42.2385,42.4217,42.2385,42.4149,222800.0
2013-08-22 10:45:00,62.51,62.52,62.35,62.35,108200.0,42.4149,42.4217,42.3063,42.3063,108200.0
2013-08-22 10:50:00,62.36,62.41,62.3,62.4,187600.0,42.3131,42.347,42.2724,42.3403,187600.0
2013-08-22 10:55:00,62.39,62.41,62.31,62.35,192600.0,42.3335,42.347,42.2792,42.3063,192600.0
2013-08-22 11:00:00,62.35,62.43,62.35,62.37,235100.0,42.3063,42.3606,42.3063,42.3199,235100.0
2013-08-22 11:05:00,62.37,62.38,62.29,62.32,147900.0,42.3199,42.3267,42.2656,42.286,147900.0
2013-08-22 11:10:00,62.32,62.33,62.29,62.31,134500.0,42.286,42.2928,42.2656,42.2792,134500.0
2013-08-22 11:15:00,62.31,62.33,62.25,62.27,95400.0,42.2792,42.2928,42.2385,42.2521,95400.0
2013-08-22 11:20:00,62.27,62.28,62.24,62.26,115200.0,42.2521,42.2588,42.2317,42.2453,115200.0
2013-08-22 11:25:00,62.26,62.28,62.22,62.25,127000.0,42.2453,42.2588,42.2181,42.2385,127000.0
2013-08-22 11:30:00,62.25,62.29,62.22,62.29,164700.0,42.2385,42.2656,42.2181,42.2656,164700.0
2013-08-22 11:35:00,62.29,62.29,62.22,62.22,106900.0,42.2656,42.2656,42.2181,42.2181,106900.0
2013-08-22 11:40:00,62.23,62.25,62.17,62.22,166800.0,42.2249,42.2385,42.1842,42.2181,166800.0
2013-08-22 11:45:00,62.22,62.28,62.22,62.25,125000.0,42.2181,42.2588,42.2181,42.2385,125000.0
2013-08-22 11:50:00,62.25,62.3,62.24,62.29,140600.0,42.2385,42.2724,42.2317,42.2656,140600.0
2013-08-22 11:55:00,62.29,62.31,62.27,62.31,88500.0,42.2656,42.2792,42.2521,42.2792,88500.0
2013-08-22 12:00:00,62.3,62.42,62.3,62.38,127800.0,42.2724,42.3538,42.2724,42.3267,127800.0
2013-08-22 12:05:00,62.38,62.41,62.35,62.37,100400.0,42.3267,42.347,42.3063,42.3199,100400.0
2013-08-22 12:10:00,62.36,62.42,62.36,62.39,76300.0,42.3131,42.3538,42.3131,42.3335,76300.0
2013-08-22 12:15:00,62.38,62.39,62.33,62.38,103700.0,42.3267,42.3335,42.2928,42.3267,103700.0
2013-08-22 12:20:00,62.37,62.4,62.35,62.35,103500.0,42.3199,42.3403,42.3063,42.3063,103500.0
2013-08-22 12:25:00,62.35,62.36,62.34,62.36,54900.0,42.3063,42.3131,42.2996,42.3131,54900.0
2013-08-22 12:30:00,62.36,62.55,62.34,62.45,120400.0,42.3131,42.442,42.2996,42.3742,120400.0
2013-08-22 12:35:00,62.44,62.45,62.33,62.36,108200.0,42.3674,42.3742,42.2928,42.3131,108200.0
2013-08-22 12:40:00,62.36,62.39,62.28,62.35,103500.0,42.3131,42.3335,42.2588,42.3063,103500.0
2013-08-22 12:45:00,62.36,62.45,62.32,62.42,75000.0,42.3131,42.3742,42.286,42.3538,75000.0
2013-08-22 12:50:00,62.42,62.48,62.37,62.41,85700.0,42.3538,42.3945,42.3199,42.347,85700.0
2013-08-22 12:55:00,62.4,62.41,62.26,62.33,100900.0,42.3403,42.347,42.2453,42.2928,100900.0
2013-08-22 13:00:00,62.3,62.35,62.24,62.31,113100.0,42.2724,42.3063,42.2317,42.2792,113100.0
2013-08-22 13:05:00,62.31,62.43,62.31,62.38,121700.0,42.2792,42.3606,42.2792,42.3267,121700.0
2013-08-22 13:10:00,62.39,62.44,62.35,62.37,107600.0,42.3335,42.3674,42.3063,42.3199,107600.0
2013-08-22 13:15:00,62.38,62.5,62.35,62.47,120200.0,42.3267,42.4081,42.3063,42.3878,120200.0
2013-08-22 13:20:00,62.47,62.48,62.35,62.37,96100.0,42.3878,42.3945,42.3063,42.3199,96100.0
2013-08-22 13:25:00,62.37,62.49,62.37,62.41,94100.0,42.3199,42.4013,42.3199,42.347,94100.0
2013-08-22 13:30:00,62.42,62.45,62.25,62.36,137100.0,42.3538,42.3742,42.2385,42.3131,137100.0
2013-08-22 13:35:00,62.35,62.5,62.35,62.45,81700.0,42.3063,42.4081,42.3063,42.3742,81700.0
2013-08-22 13:40:00,62.46,62.5,62.36,62.42,123500.0,42.381,42.4081,42.3131,42.3538,123500.0
2013-08-22 13:45:00,62.42,62.44,62.37,62.38,70700.0,42.3538,42.3674,42.3199,42.3267,70700.0
2013-08-22 13:50:00,62.36,62.45,62.35,62.41,107000.0,42.3131,42.3742,42.3063,42.347,107000.0
2013-08-22 13:55:00,62.4,62.56,62.37,62.41,157100.0,42.3403,42.4488,42.3199,42.347,157100.0
2013-08-22 14:00:00,62.4,62.48,62.39,62.46,98700.0,42.3403,42.3945,42.3335,42.381,98700.0
2013-08-22 14:05:00,62.43,62.5,62.37,62.48,86400.0,42.3606,42.4081,42.3199,42.3945,86400.0
2013-08-22 14:10:00,62.48,62.52,62.45,62.51,74700.0,42.3945,42.4217,42.3742,42.4149,74700.0
2013-08-22 14:15:00,62.51,62.53,62.48,62.5,134700.0,42.4149,42.4285,42.3945,42.4081,134700.0
2013-08-22 14:20:00,62.53,62.59,62.53,62.56,95500.0,42.4285,42.4692,42.4285,42.4488,95500.0
2013-08-22 14:25:00,62.56,62.58,62.43,62.55,126900.0,42.4488,42.4624,42.3606,42.442,126900.0
2013-08-22 14:30:00,62.56,62.58,62.41,62.43,138600.0,42.4488,42.4624,42.347,42.3606,138600.0
2013-08-22 14:35:00,62.42,62.52,62.42,62.46,68000.0,42.3538,42.4217,42.3538,42.381,68000.0
2013-08-22 14:40:00,62.45,62.49,62.42,62.43,97600.0,42.3742,42.4013,42.3538,42.3606,97600.0
2013-08-22 14:45:00,62.44,62.46,62.37,62.45,89700.0,42.3674,42.381,42.3199,42.3742,89700.0
2013-08-22 14:50:00,62.44,62.45,62.36,62.45,82000.0,42.3674,42.3742,42.3131,42.3742,82000.0
2013-08-22 14:55:00,62.45,62.5,62.45,62.47,74700.0,42.3742,42.4081,42.3742,42.3878,74700.0
2013-08-22 15:00:00,62.47,62.51,62.39,62.41,115700.0,42.3878,42.4149,42.3335,42.347,115700.0
2013-08-22 15:05:00,62.41,62.53,62.41,62.53,80200.0,42.347,42.4285,42.347,42.4285,80200.0
2013-08-22 15:10:00,62.53,62.54,62.41,62.44,71600.0,42.4285,42.4353,42.347,42.3674,71600.0
2013-08-22 15:15:00,62.44,62.49,62.44,62.48,57600.0,42.3674,42.4013,42.3674,42.3945,57600.0
2013-08-22 15:20:00,62.48,62.49,62.46,62.48,72000.0,42.3945,42.4013,42.381,42.3945,72000.0
2013-08-22 15:25:00,62.47,62.61,62.42,62.58,109400.0,42.3878,42.4828,42.3538,42.4624,109400.0
2013-08-22 15:30:00,62.58,62.64,62.54,62.62,204500.0,42.4624,42.5031,42.4353,42.4895,204500.0
2013-08-22 15:35:00,62.61,62.65,62.56,62.58,200700.0,42.4828,42.5099,42.4488,42.4624,200700.0
2013-08-22 15:40:00,62.58,62.63,62.56,62.58,204000.0,42.4624,42.4963,42.4488,42.4624,204000.0
2013-08-22 15:45:00,62.59,62.61,62.57,62.59,190400.0,42.4692,42.4828,42.4556,42.4692,190400.0
2013-08-22 15:50:00,62.6,62.6,62.54,62.55,198700.0,42.476,42.476,42.4353,42.442,198700.0
2013-08-22 15:55:00,62.56,62.61,62.49,62.6,726900.0,42.4488,42.4828,42.4013,42.476,726900.0
2013-08-23 09:30:00,62.73,62.75,62.6,62.62,117400.0,42.5642,42.5778,42.476,42.4895,117400.0
2013-08-23 09:35:00,62.63,62.63,62.47,62.48,75700.0,42.4963,42.4963,42.3878,42.3945,75700.0
2013-08-23 09:40:00,62.47,62.59,62.43,62.54,336200.0,42.3878,42.4692,42.3606,42.4353,336200.0
2013-08-23 09:45:00,62.55,62.69,62.47,62.6,80000.0,42.442,42.537,42.3878,42.476,80000.0
2013-08-23 09:50:00,62.59,62.6,62.52,62.57,67300.0,42.4692,42.476,42.4217,42.4556,67300.0
2013-08-23 09:55:00,62.56,62.74,62.52,62.73,116500.0,42.4488,42.571,42.4217,42.5642,116500.0
2013-08-23 10:00:00,62.72,62.92,62.64,62.77,716000.0,42.5574,42.6931,42.5031,42.5913,716000.0
2013-08-23 10:05:00,62.78,62.81,62.71,62.73,282700.0,42.5981,42.6185,42.5506,42.5642,282700.0
2013-08-23 10:10:00,62.74,62.8,62.68,62.8,263600.0,42.571,42.6117,42.5303,42.6117,263600.0
2013-08-23 10:15:00,62.79,63.12,62.79,63.0,543400.0,42.6049,42.8288,42.6049,42.7474,543400.0
2013-08-23 10:20:00,63.0,63.04,62.91,63.02,212600.0,42.7474,42.7745,42.6863,42.761,212600.0
2013-08-23 10:25:00,63.03,63.12,62.99,63.06,372300.0,42.7677,42.8288,42.7406,42.7881,372300.0
2013-08-23 10:30:00,63.06,63.11,63.03,63.04,379400.0,42.7881,42.822,42.7677,42.7745,379400.0
2013-08-23 10:35:00,63.05,63.1,62.93,62.99,227600.0,42.7813,42.8152,42.6999,42.7406,227600.0
2013-08-23 10:40:00,62.99,63.06,62.97,63.06,106400.0,42.7406,42.7881,42.727,42.7881,106400.0
2013-08-23 10:45:00,63.05,63.16,63.02,63.16,168500.0,42.7813,42.8559,42.761,42.8559,168500.0
2013-08-23 10:50:00,63.15,63.21,63.05,63.21,99800.0,42.8492,42.8899,42.7813,42.8899,99800.0
2013-08-23 10:55:00,63.21,63.26,63.2,63.2,266300.0,42.8899,42.9238,42.8831,42.8831,266300.0
2013-08-23 11:00:00,63.2,63.28,63.17,63.22,252800.0,42.8831,42.9374,42.8627,42.8967,252800.0
2013-08-23 11:05:00,63.21,63.27,63.18,63.23,188400.0,42.8899,42.9306,42.8695,42.9034,188400.0
2013-08-23 11:10:00,63.23,63.23,63.18,63.2,114000.0,42.9034,42.9034,42.8695,42.8831,114000.0
2013-08-23 11:15:00,63.2,63.26,63.17,63.19,67200.0,42.8831,42.9238,42.8627,42.8763,67200.0
2013-08-23 11:20:00,63.19,63.19,63.08,63.15,94500.0,42.8763,42.8763,42.8017,42.8492,94500.0
2013-08-23 11:25:00,63.15,63.2,63.09,63.12,88100.0,42.8492,42.8831,42.8085,42.8288,88100.0
2013-08-23 11:30:00,63.11,63.14,63.05,63.1,67300.0,42.822,42.8424,42.7813,42.8152,67300.0
2013-08-23 11:35:00,63.1,63.2,63.06,63.16,117500.0,42.8152,42.8831,42.7881,42.8559,117500.0
2013-08-23 11:40:00,63.16,63.19,63.13,63.14,147200.0,42.8559,42.8763,42.8356,42.8424,147200.0
2013-08-23 11:45:00,63.14,63.16,63.13,63.14,96500.0,42.8424,42.8559,42.8356,42.8424,96500.0
2013-08-23 11:50:00,63.14,63.15,63.09,63.11,74900.0,42.8424,42.8492,42.8085,42.822,74900.0
2013-08-23 11:55:00,63.1,63.1,63.05,63.06,43500.0,42.8152,42.8152,42.7813,42.7881,43500.0
2013-08-23 12:00:00,63.06,63.11,63.05,63.06,73200.0,42.7881,42.822,42.7813,42.7881,73200.0
2013-08-23 12:05:00,63.07,63.1,63.03,63.06,31300.0,42.7949,42.8152,42.7677,42.7881,31300.0
2013-08-23 12:10:00,63.06,63.06,63.0,63.0,25100.0,42.7881,42.7881,42.7474,42.7474,25100.0
2013-08-23 12:15:00,63.0,63.07,62.99,63.03,155600.0,42.7474,42.7949,42.7406,42.7677,155600.0
2013-08-23 12:20:00,63.03,63.04,62.93,62.94,116400.0,42.7677,42.7745,42.6999,42.7067,116400.0
2013-08-23 12:25:00,62.95,62.95,62.93,62.95,140000.0,42.7135,42.7135,42.6999,42.7135,140000.0
2013-08-23 12:30:00,62.96,62.98,62.93,62.95,52300.0,42.7202,42.7338,42.6999,42.7135,52300.0
2013-08-23 12:35:00,62.95,63.02,62.94,63.01,39500.0,42.7135,42.761,42.7067,42.7542,39500.0
2013-08-23 12:40:00,63.0,63.01,62.98,63.01,10900.0,42.7474,42.7542,42.7338,42.7542,10900.0
2013-08-23 12:45:00,63.01,63.01,62.94,62.95,44600.0,42.7542,42.7542,42.7067,42.7135,44600.0
2013-08-23 12:50:00,62.95,62.95,62.92,62.94,16000.0,42.7135,42.7135,42.6931,42.7067,16000.0
2013-08-23 12:55:00,62.94,62.96,62.93,62.94,12900.0,42.7067,42.7202,42.6999,42.7067,12900.0
2013-08-23 13:00:00,62.95,62.97,62.91,62.97,34200.0,42.7135,42.727,42.6863,42.727,34200.0
2013-08-23 13:05:00,62.96,62.97,62.91,62.93,46500.0,42.7202,42.727,42.6863,42.6999,46500.0
2013-08-23 13:10:00,62.93,62.96,62.93,62.96,29900.0,42.6999,42.7202,42.6999,42.7202,29900.0
2013-08-23 13:15:00,62.96,63.02,62.96,62.99,30000.0,42.7202,42.761,42.7202,42.7406,30000.0
2013-08-23 13:20:00,62.99,63.08,62.99,63.07,28500.0,42.7406,42.8017,42.7406,42.7949,28500.0
2013-08-23 13:25:00,63.08,63.16,63.08,63.16,38400.0,42.8017,42.8559,42.8017,42.8559,38400.0
2013-08-23 13:30:00,63.16,63.16,63.13,63.14,44500.0,42.8559,42.8559,42.8356,42.8424,44500.0
2013-08-23 13:35:00,63.14,63.16,63.1,63.1,62600.0,42.8424,42.8559,42.8152,42.8152,62600.0
2013-08-23 13:40:00,63.11,63.11,63.07,63.11,92900.0,42.822,42.822,42.7949,42.822,92900.0
2013-08-23 13:45:00,63.1,63.11,63.07,63.08,25200.0,42.8152,42.822,42.7949,42.8017,25200.0
2013-08-23 13:50:00,63.08,63.12,63.08,63.1,60200.0,42.8017,42.8288,42.8017,42.8152,60200.0
2013-08-23 13:55:00,63.1,63.14,63.09,63.14,23100.0,42.8152,42.8424,42.8085,42.8424,23100.0
2013-08-23 14:00:00,63.13,63.14,63.09,63.1,11700.0,42.8356,42.8424,42.8085,42.8152,11700.0
2013-08-23 14:05:00,63.09,63.12,63.09,63.1,44100.0,42.8085,42.8288,42.8085,42.8152,44100.0
2013-08-23 14:10:00,63.1,63.12,63.1,63.11,13900.0,42.8152,42.8288,42.8152,42.822,13900.0
2013-08-23 14:15:00,63.1,63.11,63.1,63.1,36600.0,42.8152,42.822,42.8152,42.8152,36600.0
2013-08-23 14:20:00,63.11,63.15,63.1,63.13,32600.0,42.822,42.8492,42.8152,42.8356,32600.0
2013-08-23 14:25:00,63.13,63.15,63.13,63.14,10200.0,42.8356,42.8492,42.8356,42.8424,10200.0
2013-08-23 14:30:00,63.14,63.17,63.14,63.14,15300.0,42.8424,42.8627,42.8424,42.8424,15300.0
2013-08-23 14:35:00,63.14,63.15,63.13,63.15,12300.0,42.8424,42.8492,42.8356,42.8492,12300.0
2013-08-23 14:40:00,63.14,63.15,63.07,63.09,27200.0,42.8424,42.8492,42.7949,42.8085,27200.0
2013-08-23 14:45:00,63.09,63.11,63.07,63.09,27800.0,42.8085,42.822,42.7949,42.8085,27800.0
2013-08-23 14:50:00,63.1,63.17,63.09,63.16,140100.0,42.8152,42.8627,42.8085,42.8559,140100.0
2013-08-23 14:55:00,63.15,63.16,63.11,63.12,32400.0,42.8492,42.8559,42.822,42.8288,32400.0
2013-08-23 15:00:00,63.12,63.13,63.09,63.09,21300.0,42.8288,42.8356,42.8085,42.8085,21300.0
2013-08-23 15:05:00,63.09,63.11,63.08,63.09,74000.0,42.8085,42.822,42.8017,42.8085,74000.0
2013-08-23 15:10:00,63.09,63.12,63.09,63.11,35300.0,42.8085,42.8288,42.8085,42.822,35300.0
2013-08-23 15:15:00,63.11,63.12,63.09,63.11,25400.0,42.822,42.8288,42.8085,42.822,25400.0
2013-08-23 15:20:00,63.11,63.17,63.11,63.15,28000.0,42.822,42.8627,42.822,42.8492,28000.0
2013-08-23 15:25:00,63.15,63.18,63.13,63.17,31200.0,42.8492,42.8695,42.8356,42.8627,31200.0
2013-08-23 15:30:00,63.17,63.2,63.12,63.13,76900.0,42.8627,42.8831,42.8288,42.8356,76900.0
2013-08-23 15:35:00,63.13,63.19,63.11,63.18,83000.0,42.8356,42.8763,42.822,42.8695,83000.0
2013-08-23 15:40:00,63.18,63.22,63.18,63.21,92500.0,42.8695,42.8967,42.8695,42.8899,92500.0
2013-08-23 15:45:00,63.21,63.32,63.21,63.31,265600.0,42.8899,42.9645,42.8899,42.9577,265600.0
2013-08-23 15:50:00,63.31,63.32,63.27,63.31,157400.0,42.9577,42.9645,42.9306,42.9577,157400.0
2013-08-23 15:55:00,63.31,63.36,63.3,63.33,716800.0,42.9577,42.9917,42.9509,42.9713,716800.0
2013-08-26 09:30:00,63.46,63.47,63.26,63.26,223200.0,43.0595,43.0663,42.9238,42.9238,223200.0
2013-08-26 09:35:00,63.26,63.29,63.15,63.26,339300.0,42.9238,42.9442,42.8492,42.9238,339300.0
2013-08-26 09:40:00,63.28,63.43,63.27,63.42,59800.0,42.9374,43.0392,42.9306,43.0324,59800.0
2013-08-26 09:45:00,63.42,63.47,63.35,63.36,117400.0,43.0324,43.0663,42.9849,42.9917,117400.0
2013-08-26 09:50:00,63.37,63.48,63.36,63.36,78700.0,42.9984,43.0731,42.9917,42.9917,78700.0
2013-08-26 09:55:00,63.36,63.43,63.29,63.37,83900.0,42.9917,43.0392,42.9442,42.9984,83900.0
2013-08-26 10:00:00,63.37,63.43,63.26,63.33,115500.0,42.9984,43.0392,42.9238,42.9713,115500.0
2013-08-26 10:05:00,63.34,63.39,63.26,63.3,82000.0,42.9781,43.012,42.9238,42.9509,82000.0
2013-08-26 10:10:00,63.3,63.34,63.25,63.32,91600.0,42.9509,42.9781,42.917,42.9645,91600.0
2013-08-26 10:15:00,63.31,63.4,63.31,63.36,84300.0,42.9577,43.0188,42.9577,42.9917,84300.0
2013-08-26 10:20:00,63.36,63.38,63.3,63.35,165400.0,42.9917,43.0052,42.9509,42.9849,165400.0
2013-08-26 10:25:00,63.35,63.37,63.29,63.3,78900.0,42.9849,42.9984,42.9442,42.9509,78900.0
2013-08-26 10:30:00,63.31,63.33,63.23,63.25,50600.0,42.9577,42.9713,42.9034,42.917,50600.0
2013-08-26 10:35:00,63.25,63.35,63.25,63.35,35500.0,42.917,42.9849,42.917,42.9849,35500.0
2013-08-26 10:40:00,63.36,63.4,63.36,63.4,23900.0,42.9917,43.0188,42.9917,43.0188,23900.0
2013-08-26 10:45:00,63.39,63.39,63.31,63.33,40100.0,43.012,43.012,42.9577,42.9713,40100.0
2013-08-26 10:50:00,63.33,63.36,63.3,63.3,35700.0,42.9713,42.9917,42.9509,42.9509,35700.0
2013-08-26 10:55:00,63.3,63.37,63.28,63.37,48300.0,42.9509,42.9984,42.9374,42.9984,48300.0
2013-08-26 11:00:00,63.37,63.45,63.36,63.41,54000.0,42.9984,43.0527,42.9917,43.0256,54000.0
2013-08-26 11:05:00,63.41,63.43,63.38,63.39,19300.0,43.0256,43.0392,43.0052,43.012,19300.0
2013-08-26 11:10:00,63.38,63.42,63.35,63.41,39100.0,43.0052,43.0324,42.9849,43.0256,39100.0
2013-08-26 11:15:00,63.41,63.42,63.33,63.33,40400.0,43.0256,43.0324,42.9713,42.9713,40400.0
2013-08-26 11:20:00,63.33,63.36,63.29,63.3,43700.0,42.9713,42.9917,42.9442,42.9509,43700.0
2013-08-26 11:25:00,63.31,63.33,63.3,63.32,17100.0,42.9577,42.9713,42.9509,42.9645,17100.0
2013-08-26 11:30:00,63.33,63.42,63.33,63.38,38900.0,42.9713,43.0324,42.9713,43.0052,38900.0
2013-08-26 11:35:00,63.37,63.37,63.29,63.3,27800.0,42.9984,42.9984,42.9442,42.9509,27800.0
2013-08-26 11:40:00,63.3,63.31,63.25,63.26,45400.0,42.9509,42.9577,42.917,42.9238,45400.0
2013-08-26 11:45:00,63.25,63.31,63.25,63.31,58300.0,42.917,42.9577,42.917,42.9577,58300.0
2013-08-26 11:50:00,63.31,63.31,63.27,63.28,17600.0,42.9577,42.9577,42.9306,42.9374,17600.0
2013-08-26 11:55:00,63.28,63.31,63.28,63.3,12700.0,42.9374,42.9577,42.9374,42.9509,12700.0
2013-08-26 12:00:00,63.3,63.34,63.3,63.33,36600.0,42.9509,42.9781,42.9509,42.9713,36600.0
2013-08-26 12:05:00,63.33,63.34,63.3,63.31,29100.0,42.9713,42.9781,42.9509,42.9577,29100.0
2013-08-26 12:10:00,63.3,63.31,63.29,63.29,22200.0,42.9509,42.9577,42.9442,42.9442,22200.0
2013-08-26 12:15:00,63.3,63.3,63.27,63.29,10600.0,42.9509,42.9509,42.9306,42.9442,10600.0
2013-08-26 12:20:00,63.29,63.32,63.27,63.29,14200.0,42.9442,42.9645,42.9306,42.9442,14200.0
2013-08-26 12:25:00,63.3,63.31,63.27,63.29,31000.0,42.9509,42.9577,42.9306,42.9442,31000.0
2013-08-26 12:30:00,63.28,63.3,63.26,63.28,26900.0,42.9374,42.9509,42.9238,42.9374,26900.0
2013-08-26 12:35:00,63.28,63.29,63.26,63.27,10900.0,42.9374,42.9442,42.9238,42.9306,10900.0
2013-08-26 12:40:00,63.26,63.27,63.25,63.25,15600.0,42.9238,42.9306,42.917,42.917,15600.0
2013-08-26 12:45:00,63.26,63.26,63.21,63.25,18200.0,42.9238,42.9238,42.8899,42.917,18200.0
2013-08-26 12:50:00,63.25,63.28,63.24,63.25,27200.0,42.917,42.9374,42.9102,42.917,27200.0
2013-08-26 12:55:00,63.25,63.27,63.25,63.25,5700.0,42.917,42.9306,42.917,42.917,5700.0
2013-08-26 13:00:00,63.26,63.28,63.26,63.27,33700.0,42.9238,42.9374,42.9238,42.9306,33700.0
2013-08-26 13:05:00,63.27,63.28,63.25,63.27,21200.0,42.9306,42.9374,42.917,42.9306,21200.0
2013-08-26 13:10:00,63.27,63.28,63.26,63.28,17700.0,42.9306,42.9374,42.9238,42.9374,17700.0
2013-08-26 13:15:00,63.28,63.29,63.27,63.29,15700.0,42.9374,42.9442,42.9306,42.9442,15700.0
2013-08-26 13:20:00,63.29,63.3,63.27,63.29,46300.0,42.9442,42.9509,42.9306,42.9442,46300.0
2013-08-26 13:25:00,63.29,63.29,63.27,63.27,43300.0,42.9442,42.9442,42.9306,42.9306,43300.0
2013-08-26 13:30:00,63.27,63.27,63.25,63.26,27300.0,42.9306,42.9306,42.917,42.9238,27300.0
2013-08-26 13:35:00,63.26,63.27,63.23,63.24,53500.0,42.9238,42.9306,42.9034,42.9102,53500.0
2013-08-26 13:40:00,63.23,63.24,63.19,63.23,37500.0,42.9034,42.9102,42.8763,42.9034,37500.0
2013-08-26 13:45:00,63.22,63.24,63.21,63.22,19000.0,42.8967,42.9102,42.8899,42.8967,19000.0
2013-08-26 13:50:00,63.22,63.22,63.18,63.19,28700.0,42.8967,42.8967,42.8695,42.8763,28700.0
2013-08-26 13:55:00,63.19,63.22,63.16,63.16,25500.0,42.8763,42.8967,42.8559,42.8559,25500.0
2013-08-26 14:00:00,63.17,63.21,63.15,63.19,58100.0,42.8627,42.8899,42.8492,42.8763,58100.0
2013-08-26 14:05:00,63.2,63.2,63.14,63.14,30400.0,42.8831,42.8831,42.8424,42.8424,30400.0
2013-08-26 14:10:00,63.14,63.16,63.12,63.14,36400.0,42.8424,42.8559,42.8288,42.8424,36400.0
2013-08-26 14:15:00,63.14,63.14,63.11,63.12,21000.0,42.8424,42.8424,42.822,42.8288,21000.0
2013-08-26 14:20:00,63.12,63.15,63.12,63.13,19500.0,42.8288,42.8492,42.8288,42.8356,19500.0
2013-08-26 14:25:00,63.13,63.15,63.12,63.14,10100.0,42.8356,42.8492,42.8288,42.8424,10100.0
2013-08-26 14:30:00,63.14,63.15,63.1,63.11,38500.0,42.8424,42.8492,42.8152,42.822,38500.0
2013-08-26 14:35:00,63.1,63.12,63.1,63.12,19800.0,42.8152,42.8288,42.8152,42.8288,19800.0
2013-08-26 14:40:00,63.12,63.15,63.11,63.13,67600.0,42.8288,42.8492,42.822,42.8356,67600.0
2013-08-26 14:45:00,63.12,63.13,63.08,63.1,34100.0,42.8288,42.8356,42.8017,42.8152,34100.0
2013-08-26 14:50:00,63.1,63.14,63.09,63.14,8000.0,42.8152,42.8424,42.8085,42.8424,8000.0
2013-08-26 14:55:00,63.14,63.14,63.11,63.13,27400.0,42.8424,42.8424,42.822,42.8356,27400.0
2013-08-26 15:00:00,63.14,63.18,63.13,63.18,55900.0,42.8424,42.8695,42.8356,42.8695,55900.0
2013-08-26 15:05:00,63.18,63.24,63.18,63.23,34600.0,42.8695,42.9102,42.8695,42.9034,34600.0
2013-08-26 15:10:00,63.22,63.23,63.09,63.1,62600.0,42.8967,42.9034,42.8085,42.8152,62600.0
2013-08-26 15:15:00,63.09,63.15,63.06,63.11,136200.0,42.8085,42.8492,42.7881,42.822,136200.0
2013-08-26 15:20:00,63.11,63.11,63.02,63.07,101800.0,42.822,42.822,42.761,42.7949,101800.0
2013-08-26 15:25:00,63.07,63.09,63.01,63.06,117400.0,42.7949,42.8085,42.7542,42.7881,117400.0
2013-08-26 15:30:00,63.06,63.18,63.03,63.16,104900.0,42.7881,42.8695,42.7677,42.8559,104900.0
2013-08-26 15:35:00,63.15,63.25,63.12,63.17,200000.0,42.8492,42.917,42.8288,42.8627,200000.0
2013-08-26 15:40:00,63.18,63.24,63.14,63.2,110200.0,42.8695,42.9102,42.8424,42.8831,110200.0
2013-08-26 15:45:00,63.2,63.24,63.15,63.17,321700.0,42.8831,42.9102,42.8492,42.8627,321700.0
2013-08-26 15:50:00,63.16,63.21,63.09,63.2,324700.0,42.8559,42.8899,42.8085,42.8831,324700.0
2013-08-26 15:55:00,63.21,63.21,63.14,63.15,377300.0,42.8899,42.8899,42.8424,42.8492,377300.0
2013-08-27 09:30:00,62.67,62.84,62.53,62.69,217100.0,42.5235,42.6388,42.4285,42.537,217100.0
2013-08-27 09:35:00,62.68,63.0,62.6,62.99,135300.0,42.5303,42.7474,42.476,42.7406,135300.0
2013-08-27 09:40:00,62.97,63.25,62.97,63.16,197500.0,42.727,42.917,42.727,42.8559,197500.0
2013-08-27 09:45:00,63.12,63.16,62.88,63.0,111200.0,42.8288,42.8559,42.666,42.7474,111200.0
2013-08-27 09:50:00,62.99,63.0,62.93,62.98,87200.0,42.7406,42.7474,42.6999,42.7338,87200.0
2013-08-27 09:55:00,62.98,63.03,62.95,63.01,108200.0,42.7338,42.7677,42.7135,42.7542,108200.0
2013-08-27 10:00:00,63.01,63.04,62.89,62.89,67600.0,42.7542,42.7745,42.6727,42.6727,67600.0
2013-08-27 10:05:00,62.9,62.94,62.83,62.9,80900.0,42.6795,42.7067,42.632,42.6795,80900.0
2013-08-27 10:10:00,62.9,62.94,62.8,62.8,76500.0,42.6795,42.7067,42.6117,42.6117,76500.0
2013-08-27 10:15:00,62.8,62.92,62.77,62.87,135500.0,42.6117,42.6931,42.5913,42.6592,135500.0
2013-08-27 10:20:00,62.86,62.9,62.82,62.89,70500.0,42.6524,42.6795,42.6252,42.6727,70500.0
2013-08-27 10:25:00,62.9,62.93,62.8,62.84,168500.0,42.6795,42.6999,42.6117,42.6388,168500.0
2013-08-27 10:30:00,62.84,62.93,62.81,62.81,149900.0,42.6388,42.6999,42.6185,42.6185,149900.0
2013-08-27 10:35:00,62.82,62.91,62.8,62.88,143100.0,42.6252,42.6863,42.6117,42.666,143100.0
2013-08-27 10:40:00,62.88,62.94,62.88,62.91,66300.0,42.666,42.7067,42.666,42.6863,66300.0
2013-08-27 10:45:00,62.9,62.94,62.85,62.86,98000.0,42.6795,42.7067,42.6456,42.6524,98000.0
2013-08-27 10:50:00,62.87,62.9,62.79,62.84,75400.0,42.6592,42.6795,42.6049,42.6388,75400.0
2013-08-27 10:55:00,62.83,62.92,62.8,62.87,67200.0,42.632,42.6931,42.6117,42.6592,67200.0
2013-08-27 11:00:00,62.87,62.87,62.8,62.82,141200.0,42.6592,42.6592,42.6117,42.6252,141200.0
2013-08-27 11:05:00,62.82,62.85,62.76,62.8,106900.0,42.6252,42.6456,42.5845,42.6117,106900.0
2013-08-27 11:10:00,62.8,62.85,62.76,62.8,105800.0,42.6117,42.6456,42.5845,42.6117,105800.0
2013-08-27 11:15:00,62.8,62.81,62.74,62.79,64000.0,42.6117,42.6185,42.571,42.6049,64000.0
2013-08-27 11:20:00,62.8,62.83,62.74,62.81,63200.0,42.6117,42.632,42.571,42.6185,63200.0
2013-08-27 11:25:00,62.81,62.85,62.79,62.82,46300.0,42.6185,42.6456,42.6049,42.6252,46300.0
2013-08-27 11:30:00,62.82,62.85,62.79,62.8,26900.0,42.6252,42.6456,42.6049,42.6117,26900.0
2013-08-27 11:35:00,62.79,62.85,62.76,62.83,58700.0,42.6049,42.6456,42.5845,42.632,58700.0
2013-08-27 11:40:00,62.82,62.86,62.77,62.78,36600.0,42.6252,42.6524,42.5913,42.5981,36600.0
2013-08-27 11:45:00,62.79,62.81,62.72,62.77,46300.0,42.6049,42.6185,42.5574,42.5913,46300.0
2013-08-27 11:50:00,62.77,62.79,62.74,62.75,31000.0,42.5913,42.6049,42.571,42.5778,31000.0
2013-08-27 11:55:00,62.75,62.83,62.75,62.81,31000.0,42.5778,42.632,42.5778,42.6185,31000.0
2013-08-27 12:00:00,62.81,62.83,62.8,62.82,28300.0,42.6185,42.632,42.6117,42.6252,28300.0
2013-08-27 12:05:00,62.82,62.82,62.78,62.8,51600.0,42.6252,42.6252,42.5981,42.6117,51600.0
2013-08-27 12:10:00,62.79,62.83,62.78,62.81,38100.0,42.6049,42.632,42.5981,42.6185,38100.0
2013-08-27 12:15:00,62.81,62.84,62.76,62.79,52200.0,42.6185,42.6388,42.5845,42.6049,52200.0
2013-08-27 12:20:00,62.79,62.84,62.79,62.82,36000.0,42.6049,42.6388,42.6049,42.6252,36000.0
2013-08-27 12:25:00,62.81,62.83,62.78,62.8,25000.0,42.6185,42.632,42.5981,42.6117,25000.0
2013-08-27 12:30:00,62.79,62.84,62.79,62.83,26100.0,42.6049,42.6388,42.6049,42.632,26100.0
2013-08-27 12:35:00,62.83,62.86,62.8,62.85,513200.0,42.632,42.6524,42.6117,42.6456,513200.0
2013-08-27 12:40:00,62.85,62.86,62.8,62.84,61900.0,42.6456,42.6524,42.6117,42.6388,61900.0
2013-08-27 12:45:00,62.84,62.88,62.83,62.87,45100.0,42.6388,42.666,42.632,42.6592,45100.0
2013-08-27 12:50:00,62.87,62.88,62.83,62.86,33400.0,42.6592,42.666,42.632,42.6524,33400.0
2013-08-27 12:55:00,62.87,62.91,62.86,62.9,72300.0,42.6592,42.6863,42.6524,42.6795,72300.0
2013-08-27 13:00:00,62.89,62.92,62.84,62.91,99100.0,42.6727,42.6931,42.6388,42.6863,99100.0
2013-08-27 13:05:00,62.91,62.91,62.85,62.91,86600.0,42.6863,42.6863,42.6456,42.6863,86600.0
2013-08-27 13:10:00,62.9,62.95,62.89,62.94,82100.0,42.6795,42.7135,42.6727,42.7067,82100.0
2013-08-27 13:15:00,62.94,62.99,62.92,62.96,115900.0,42.7067,42.7406,42.6931,42.7202,115900.0
2013-08-27 13:20:00,62.96,63.0,62.93,62.95,89300.0,42.7202,42.7474,42.6999,42.7135,89300.0
2013-08-27 13:25:00,62.97,62.98,62.92,62.96,62000.0,42.727,42.7338,42.6931,42.7202,62000.0
2013-08-27 13:30:00,62.96,63.01,62.94,62.99,43300.0,42.7202,42.7542,42.7067,42.7406,43300.0
2013-08-27 13:35:00,63.0,63.04,62.98,63.01,121200.0,42.7474,42.7745,42.7338,42.7542,121200.0
2013-08-27 13:40:00,63.01,63.07,62.98,63.01,109300.0,42.7542,42.7949,42.7338,42.7542,109300.0
2013-08-27 13:45:00,63.01,63.05,62.99,63.05,133900.0,42.7542,42.7813,42.7406,42.7813,133900.0
2013-08-27 13:50:00,63.05,63.07,63.03,63.06,62900.0,42.7813,42.7949,42.7677,42.7881,62900.0
2013-08-27 13:55:00,63.06,63.08,63.04,63.06,45200.0,42.7881,42.8017,42.7745,42.7881,45200.0
2013-08-27 14:00:00,63.06,63.06,63.04,63.06,94300.0,42.7881,42.7881,42.7745,42.7881,94300.0
2013-08-27 14:05:00,63.05,63.06,63.04,63.05,83100.0,42.7813,42.7881,42.7745,42.7813,83100.0
2013-08-27 14:10:00,63.05,63.08,63.04,63.04,154800.0,42.7813,42.8017,42.7745,42.7745,154800.0
2013-08-27 14:15:00,63.03,63.06,63.01,63.03,71600.0,42.7677,42.7881,42.7542,42.7677,71600.0
2013-08-27 14:20:00,63.03,63.04,62.95,63.0,56700.0,42.7677,42.7745,42.7135,42.7474,56700.0
2013-08-27 14:25:00,62.99,63.01,62.96,63.0,30900.0,42.7406,42.7542,42.7202,42.7474,30900.0
2013-08-27 14:30:00,62.99,63.01,62.94,62.95,65000.0,42.7406,42.7542,42.7067,42.7135,65000.0
2013-08-27 14:35:00,62.96,62.98,62.91,62.96,65600.0,42.7202,42.7338,42.6863,42.7202,65600.0
2013-08-27 14:40:00,62.95,63.02,62.95,62.98,86000.0,42.7135,42.761,42.7135,42.7338,86000.0
2013-08-27 14:45:00,62.98,63.03,62.98,63.02,51100.0,42.7338,42.7677,42.7338,42.761,51100.0
2013-08-27 14:50:00,63.02,63.03,63.0,63.03,43000.0,42.761,42.7677,42.7474,42.7677,43000.0
2013-08-27 14:55:00,63.03,63.05,62.98,62.98,78400.0,42.7677,42.7813,42.7338,42.7338,78400.0
2013-08-27 15:00:00,62.98,63.04,62.98,63.02,61400.0,42.7338,42.7745,42.7338,42.761,61400.0
2013-08-27 15:05:00,63.02,63.06,63.02,63.05,124400.0,42.761,42.7881,42.761,42.7813,124400.0
2013-08-27 15:10:00,63.04,63.05,62.99,63.01,142300.0,42.7745,42.7813,42.7406,42.7542,142300.0
2013-08-27 15:15:00,63.01,63.03,62.96,62.98,76200.0,42.7542,42.7677,42.7202,42.7338,76200.0
2013-08-27 15:20:00,62.98,63.01,62.96,62.97,79100.0,42.7338,42.7542,42.7202,42.727,79100.0
2013-08-27 15:25:00,62.97,63.0,62.94,62.99,91600.0,42.727,42.7474,42.7067,42.7406,91600.0
2013-08-27 15:30:00,62.98,62.98,62.92,62.92,119000.0,42.7338,42.7338,42.6931,42.6931,119000.0
2013-08-27 15:35:00,62.92,62.97,62.9,62.92,62700.0,42.6931,42.727,42.6795,42.6931,62700.0
2013-08-27 15:40:00,62.92,62.95,62.89,62.93,98000.0,42.6931,42.7135,42.6727,42.6999,98000.0
2013-08-27 15:45:00,62.93,63.0,62.93,62.97,139900.0,42.6999,42.7474,42.6999,42.727,139900.0
2013-08-27 15:50:00,62.98,62.98,62.89,62.89,146100.0,42.7338,42.7338,42.6727,42.6727,146100.0
2013-08-27 15:55:00,62.89,62.95,62.89,62.92,359500.0,42.6727,42.7135,42.6727,42.6931,359500.0
2013-08-28 09:30:00,62.78,62.9,62.6,62.61,69900.0,42.5981,42.6795,42.476,42.4828,69900.0
2013-08-28 09:35:00,62.61,62.77,62.47,62.77,61600.0,42.4828,42.5913,42.3878,42.5913,61600.0
2013-08-28 09:40:00,62.77,62.89,62.71,62.89,124300.0,42.5913,42.6727,42.5506,42.6727,124300.0
2013-08-28 09:45:00,62.88,62.91,62.78,62.85,89300.0,42.666,42.6863,42.5981,42.6456,89300.0
2013-08-28 09:50:00,62.83,62.93,62.69,62.72,99900.0,42.632,42.6999,42.537,42.5574,99900.0
2013-08-28 09:55:00,62.73,62.8,62.68,62.77,137500.0,42.5642,42.6117,42.5303,42.5913,137500.0
2013-08-28 10:00:00,62.76,62.9,62.66,62.69,83000.0,42.5845,42.6795,42.5167,42.537,83000.0
2013-08-28 10:05:00,62.68,62.84,62.68,62.74,133100.0,42.5303,42.6388,42.5303,42.571,133100.0
2013-08-28 10:10:00,62.74,62.81,62.64,62.74,145300.0,42.571,42.6185,42.5031,42.571,145300.0
2013-08-28 10:15:00,62.75,62.82,62.71,62.8,94900.0,42.5778,42.6252,42.5506,42.6117,94900.0
2013-08-28 10:20:00,62.79,62.79,62.66,62.71,100400.0,42.6049,42.6049,42.5167,42.5506,100400.0
2013-08-28 10:25:00,62.71,62.81,62.69,62.75,68700.0,42.5506,42.6185,42.537,42.5778,68700.0
2013-08-28 10:30:00,62.74,62.75,62.66,62.67,51300.0,42.571,42.5778,42.5167,42.5235,51300.0
2013-08-28 10:35:00,62.68,62.77,62.67,62.72,123200.0,42.5303,42.5913,42.5235,42.5574,123200.0
2013-08-28 10:40:00,62.72,62.74,62.71,62.71,60000.0,42.5574,42.571,42.5506,42.5506,60000.0
2013-08-28 10:45:00,62.72,62.85,62.72,62.85,70000.0,42.5574,42.6456,42.5574,42.6456,70000.0
2013-08-28 10:50:00,62.85,62.86,62.82,62.82,26700.0,42.6456,42.6524,42.6252,42.6252,26700.0
2013-08-28 10:55:00,62.82,62.88,62.82,62.85,46700.0,42.6252,42.666,42.6252,42.6456,46700.0
2013-08-28 11:00:00,62.85,62.88,62.81,62.81,47000.0,42.6456,42.666,42.6185,42.6185,47000.0
2013-08-28 11:05:00,62.82,62.84,62.81,62.83,39800.0,42.6252,42.6388,42.6185,42.632,39800.0
2013-08-28 11:10:00,62.83,62.9,62.82,62.87,109300.0,42.632,42.6795,42.6252,42.6592,109300.0
2013-08-28 11:15:00,62.87,62.87,62.83,62.86,46300.0,42.6592,42.6592,42.632,42.6524,46300.0
2013-08-28 11:20:00,62.86,62.93,62.86,62.92,104500.0,42.6524,42.6999,42.6524,42.6931,104500.0
2013-08-28 11:25:00,62.93,62.93,62.89,62.91,33500.0,42.6999,42.6999,42.6727,42.6863,33500.0
2013-08-28 11:30:00,62.9,62.92,62.86,62.87,40100.0,42.6795,42.6931,42.6524,42.6592,40100.0
2013-08-28 11:35:00,62.88,62.89,62.87,62.87,21900.0,42.666,42.6727,42.6592,42.6592,21900.0
2013-08-28 11:40:00,62.88,62.9,62.85,62.89,28000.0,42.666,42.6795,42.6456,42.6727,28000.0
2013-08-28 11:45:00,62.89,62.89,62.84,62.84,17700.0,42.6727,42.6727,42.6388,42.6388,17700.0
2013-08-28 11:50:00,62.85,62.89,62.84,62.88,37200.0,42.6456,42.6727,42.6388,42.666,37200.0
2013-08-28 11:55:00,62.89,62.92,62.88,62.91,73200.0,42.6727,42.6931,42.666,42.6863,73200.0
2013-08-28 12:00:00,62.91,62.91,62.84,62.88,58600.0,42.6863,42.6863,42.6388,42.666,58600.0
2013-08-28 12:05:00,62.87,62.89,62.86,62.88,17600.0,42.6592,42.6727,42.6524,42.666,17600.0
2013-08-28 12:10:00,62.87,62.88,62.85,62.87,11800.0,42.6592,42.666,42.6456,42.6592,11800.0
2013-08-28 12:15:00,62.87,62.9,62.86,62.88,66100.0,42.6592,42.6795,42.6524,42.666,66100.0
2013-08-28 12:20:00,62.89,62.92,62.88,62.89,51400.0,42.6727,42.6931,42.666,42.6727,51400.0
2013-08-28 12:25:00,62.89,62.9,62.84,62.84,110000.0,42.6727,42.6795,42.6388,42.6388,110000.0
2013-08-28 12:30:00,62.84,62.89,62.83,62.83,67300.0,42.6388,42.6727,42.632,42.632,67300.0
2013-08-28 12:35:00,62.83,62.86,62.83,62.84,37200.0,42.632,42.6524,42.632,42.6388,37200.0
2013-08-28 12:40:00,62.84,62.86,62.82,62.86,25700.0,42.6388,42.6524,42.6252,42.6524,25700.0
2013-08-28 12:45:00,62.85,62.87,62.79,62.8,53500.0,42.6456,42.6592,42.6049,42.6117,53500.0
2013-08-28 12:50:00,62.79,62.79,62.74,62.74,286900.0,42.6049,42.6049,42.571,42.571,286900.0
2013-08-28 12:55:00,62.74,62.75,62.71,62.72,100800.0,42.571,42.5778,42.5506,42.5574,100800.0
2013-08-28 13:00:00,62.73,62.78,62.73,62.77,23100.0,42.5642,42.5981,42.5642,42.5913,23100.0
2013-08-28 13:05:00,62.78,62.78,62.74,62.74,50200.0,42.5981,42.5981,42.571,42.571,50200.0
2013-08-28 13:10:00,62.74,62.74,62.69,62.7,46000.0,42.571,42.571,42.537,42.5438,46000.0
2013-08-28 13:15:00,62.7,62.72,62.66,62.69,88900.0,42.5438,42.5574,42.5167,42.537,88900.0
2013-08-28 13:20:00,62.69,62.71,62.68,62.71,17000.0,42.537,42.5506,42.5303,42.5506,17000.0
2013-08-28 13:25:00,62.7,62.73,62.69,62.73,8400.0,42.5438,42.5642,42.537,42.5642,8400.0
2013-08-28 13:30:00,62.73,62.73,62.69,62.7,9400.0,42.5642,42.5642,42.537,42.5438,9400.0
2013-08-28 13:35:00,62.71,62.72,62.67,62.7,70500.0,42.5506,42.5574,42.5235,42.5438,70500.0
2013-08-28 13:40:00,62.69,62.72,62.68,62.72,37400.0,42.537,42.5574,42.5303,42.5574,37400.0
2013-08-28 13:45:00,62.72,62.75,62.7,62.75,29200.0,42.5574,42.5778,42.5438,42.5778,29200.0
2013-08-28 13:50:00,62.74,62.76,62.73,62.74,13100.0,42.571,42.5845,42.5642,42.571,13100.0
2013-08-28 13:55:00,62.73,62.74,62.69,62.74,51300.0,42.5642,42.571,42.537,42.571,51300.0
2013-08-28 14:00:00,62.74,62.76,62.72,62.73,28000.0,42.571,42.5845,42.5574,42.5642,28000.0
2013-08-28 14:05:00,62.72,62.72,62.65,62.65,27400.0,42.5574,42.5574,42.5099,42.5099,27400.0
2013-08-28 14:10:00,62.65,62.66,62.57,62.6,73300.0,42.5099,42.5167,42.4556,42.476,73300.0
2013-08-28 14:15:00,62.61,62.63,62.59,62.59,36300.0,42.4828,42.4963,42.4692,42.4692,36300.0
2013-08-28 14:20:00,62.6,62.61,62.58,62.6,21900.0,42.476,42.4828,42.4624,42.476,21900.0
2013-08-28 14:25:00,62.6,62.64,62.6,62.62,44700.0,42.476,42.5031,42.476,42.4895,44700.0
2013-08-28 14:30:00,62.61,62.63,62.6,62.6,45500.0,42.4828,42.4963,42.476,42.476,45500.0
2013-08-28 14:35:00,62.6,62.62,62.51,62.52,31900.0,42.476,42.4895,42.4149,42.4217,31900.0
2013-08-28 14:40:00,62.51,62.56,62.47,62.48,91400.0,42.4149,42.4488,42.3878,42.3945,91400.0
2013-08-28 14:45:00,62.47,62.5,62.45,62.49,71000.0,42.3878,42.4081,42.3742,42.4013,71000.0
2013-08-28 14:50:00,62.49,62.51,62.48,62.5,74700.0,42.4013,42.4149,42.3945,42.4081,74700.0
2013-08-28 14:55:00,62.49,62.53,62.48,62.51,53200.0,42.4013,42.4285,42.3945,42.4149,53200.0
2013-08-28 15:00:00,62.51,62.56,62.49,62.55,64000.0,42.4149,42.4488,42.4013,42.442,64000.0
2013-08-28 15:05:00,62.55,62.59,62.52,62.59,67900.0,42.442,42.4692,42.4217,42.4692,67900.0
2013-08-28 15:10:00,62.59,62.65,62.57,62.64,53200.0,42.4692,42.5099,42.4556,42.5031,53200.0
2013-08-28 15:15:00,62.65,62.65,62.62,62.63,21900.0,42.5099,42.5099,42.4895,42.4963,21900.0
2013-08-28 15:20:00,62.64,62.7,62.63,62.65,45000.0,42.5031,42.5438,42.4963,42.5099,45000.0
2013-08-28 15:25:00,62.64,62.67,62.63,62.64,32600.0,42.5031,42.5235,42.4963,42.5031,32600.0
2013-08-28 15:30:00,62.65,62.68,62.64,62.64,29100.0,42.5099,42.5303,42.5031,42.5031,29100.0
2013-08-28 15:35:00,62.64,62.65,62.61,62.62,93900.0,42.5031,42.5099,42.4828,42.4895,93900.0
2013-08-28 15:40:00,62.62,62.62,62.6,62.61,68200.0,42.4895,42.4895,42.476,42.4828,68200.0
2013-08-28 15:45:00,62.61,62.62,62.57,62.59,154900.0,42.4828,42.4895,42.4556,42.4692,154900.0
2013-08-28 15:50:00,62.59,62.62,62.57,62.6,188300.0,42.4692,42.4895,42.4556,42.476,188300.0
2013-08-28 15:55:00,62.6,62.65,62.57,62.61,446000.0,42.476,42.5099,42.4556,42.4828,446000.0
2013-08-29 09:30:00,62.43,62.44,62.14,62.15,77600.0,42.3606,42.3674,42.1638,42.1706,77600.0
2013-08-29 09:35:00,62.17,62.32,62.11,62.29,386700.0,42.1842,42.286,42.1435,42.2656,386700.0
2013-08-29 09:40:00,62.31,62.52,62.31,62.52,101300.0,42.2792,42.4217,42.2792,42.4217,101300.0
2013-08-29 09:45:00,62.52,62.59,62.44,62.45,118900.0,42.4217,42.4692,42.3674,42.3742,118900.0
2013-08-29 09:50:00,62.45,62.55,62.42,62.53,96800.0,42.3742,42.442,42.3538,42.4285,96800.0
2013-08-29 09:55:00,62.55,62.57,62.34,62.46,97500.0,42.442,42.4556,42.2996,42.381,97500.0
2013-08-29 10:00:00,62.46,62.53,62.41,62.44,70000.0,42.381,42.4285,42.347,42.3674,70000.0
2013-08-29 10:05:00,62.44,62.55,62.43,62.51,64400.0,42.3674,42.442,42.3606,42.4149,64400.0
2013-08-29 10:10:00,62.5,62.54,62.4,62.51,143800.0,42.4081,42.4353,42.3403,42.4149,143800.0
2013-08-29 10:15:00,62.51,62.51,62.44,62.49,46400.0,42.4149,42.4149,42.3674,42.4013,46400.0
2013-08-29 10:20:00,62.5,62.54,62.32,62.37,110600.0,42.4081,42.4353,42.286,42.3199,110600.0
2013-08-29 10:25:00,62.36,62.47,62.33,62.42,83300.0,42.3131,42.3878,42.2928,42.3538,83300.0
2013-08-29 10:30:00,62.43,62.57,62.43,62.55,76600.0,42.3606,42.4556,42.3606,42.442,76600.0
2013-08-29 10:35:00,62.55,62.64,62.54,62.6,93600.0,42.442,42.5031,42.4353,42.476,93600.0
2013-08-29 10:40:00,62.6,62.67,62.6,62.67,107200.0,42.476,42.5235,42.476,42.5235,107200.0
2013-08-29 10:45:00,62.67,62.69,62.64,62.65,106300.0,42.5235,42.537,42.5031,42.5099,106300.0
2013-08-29 10:50:00,62.65,62.67,62.63,62.64,44000.0,42.5099,42.5235,42.4963,42.5031,44000.0
2013-08-29 10:55:00,62.65,62.67,62.61,62.62,23200.0,42.5099,42.5235,42.4828,42.4895,23200.0
2013-08-29 11:00:00,62.62,62.63,62.58,62.6,20500.0,42.4895,42.4963,42.4624,42.476,20500.0
2013-08-29 11:05:00,62.6,62.64,62.57,62.58,29000.0,42.476,42.5031,42.4556,42.4624,29000.0
2013-08-29 11:10:00,62.59,62.63,62.59,62.61,58100.0,42.4692,42.4963,42.4692,42.4828,58100.0
2013-08-29 11:15:00,62.61,62.64,62.6,62.62,26000.0,42.4828,42.5031,42.476,42.4895,26000.0
2013-08-29 11:20:00,62.62,62.64,62.58,62.59,58400.0,42.4895,42.5031,42.4624,42.4692,58400.0
2013-08-29 11:25:00,62.59,62.61,62.58,62.6,19100.0,42.4692,42.4828,42.4624,42.476,19100.0
2013-08-29 11:30:00,62.59,62.65,62.56,62.63,35500.0,42.4692,42.5099,42.4488,42.4963,35500.0
2013-08-29 11:35:00,62.62,62.67,62.62,62.64,27300.0,42.4895,42.5235,42.4895,42.5031,27300.0
2013-08-29 11:40:00,62.66,62.68,62.66,62.66,14900.0,42.5167,42.5303,42.5167,42.5167,14900.0
2013-08-29 11:45:00,62.65,62.68,62.62,62.63,19900.0,42.5099,42.5303,42.4895,42.4963,19900.0
2013-08-29 11:50:00,62.63,62.66,62.6,62.6,15600.0,42.4963,42.5167,42.476,42.476,15600.0
2013-08-29 11:55:00,62.6,62.62,62.57,62.62,15800.0,42.476,42.4895,42.4556,42.4895,15800.0
2013-08-29 12:00:00,62.62,62.64,62.6,62.61,24000.0,42.4895,42.5031,42.476,42.4828,24000.0
2013-08-29 12:05:00,62.62,62.64,62.61,62.62,16100.0,42.4895,42.5031,42.4828,42.4895,16100.0
2013-08-29 12:10:00,62.61,62.61,62.59,62.6,29300.0,42.4828,42.4828,42.4692,42.476,29300.0
2013-08-29 12:15:00,62.59,62.64,62.58,62.63,26100.0,42.4692,42.5031,42.4624,42.4963,26100.0
2013-08-29 12:20:00,62.63,62.64,62.62,62.63,23800.0,42.4963,42.5031,42.4895,42.4963,23800.0
2013-08-29 12:25:00,62.62,62.65,62.62,62.65,19400.0,42.4895,42.5099,42.4895,42.5099,19400.0
2013-08-29 12:30:00,62.65,62.66,62.59,62.59,87100.0,42.5099,42.5167,42.4692,42.4692,87100.0
2013-08-29 12:35:00,62.6,62.64,62.6,62.63,22300.0,42.476,42.5031,42.476,42.4963,22300.0
2013-08-29 12:40:00,62.64,62.66,62.64,62.64,4600.0,42.5031,42.5167,42.5031,42.5031,4600.0
2013-08-29 12:45:00,62.65,62.66,62.61,62.64,18600.0,42.5099,42.5167,42.4828,42.5031,18600.0
2013-08-29 12:50:00,62.65,62.66,62.62,62.63,12800.0,42.5099,42.5167,42.4895,42.4963,12800.0
2013-08-29 12:55:00,62.62,62.65,62.62,62.65,5400.0,42.4895,42.5099,42.4895,42.5099,5400.0
2013-08-29 13:00:00,62.65,62.66,62.64,62.66,12100.0,42.5099,42.5167,42.5031,42.5167,12100.0
2013-08-29 13:05:00,62.67,62.69,62.65,62.66,47400.0,42.5235,42.537,42.5099,42.5167,47400.0
2013-08-29 13:10:00,62.67,62.68,62.65,62.68,8600.0,42.5235,42.5303,42.5099,42.5303,8600.0
2013-08-29 13:15:00,62.67,62.68,62.65,62.67,27300.0,42.5235,42.5303,42.5099,42.5235,27300.0
2013-08-29 13:20:00,62.67,62.67,62.62,62.62,14000.0,42.5235,42.5235,42.4895,42.4895,14000.0
2013-08-29 13:25:00,62.62,62.65,62.6,62.65,81600.0,42.4895,42.5099,42.476,42.5099,81600.0
2013-08-29 13:30:00,62.64,62.66,62.62,62.64,84400.0,42.5031,42.5167,42.4895,42.5031,84400.0
2013-08-29 13:35:00,62.63,62.66,62.62,62.64,53700.0,42.4963,42.5167,42.4895,42.5031,53700.0
2013-08-29 13:40:00,62.64,62.68,62.64,62.67,50300.0,42.5031,42.5303,42.5031,42.5235,50300.0
2013-08-29 13:45:00,62.67,62.68,62.65,62.65,41600.0,42.5235,42.5303,42.5099,42.5099,41600.0
2013-08-29 13:50:00,62.66,62.7,62.64,62.66,51800.0,42.5167,42.5438,42.5031,42.5167,51800.0
2013-08-29 13:55:00,62.67,62.68,62.63,62.66,76800.0,42.5235,42.5303,42.4963,42.5167,76800.0
2013-08-29 14:00:00,62.66,62.69,62.64,62.67,90100.0,42.5167,42.537,42.5031,42.5235,90100.0
2013-08-29 14:05:00,62.67,62.7,62.65,62.69,64800.0,42.5235,42.5438,42.5099,42.537,64800.0
2013-08-29 14:10:00,62.7,62.72,62.65,62.66,33300.0,42.5438,42.5574,42.5099,42.5167,33300.0
2013-08-29 14:15:00,62.67,62.67,62.62,62.64,42300.0,42.5235,42.5235,42.4895,42.5031,42300.0
2013-08-29 14:20:00,62.63,62.7,62.63,62.68,32500.0,42.4963,42.5438,42.4963,42.5303,32500.0
2013-08-29 14:25:00,62.69,62.7,62.65,62.68,85500.0,42.537,42.5438,42.5099,42.5303,85500.0
2013-08-29 14:30:00,62.68,62.71,62.68,62.7,55000.0,42.5303,42.5506,42.5303,42.5438,55000.0
2013-08-29 14:35:00,62.7,62.73,62.67,62.71,42500.0,42.5438,42.5642,42.5235,42.5506,42500.0
2013-08-29 14:40:00,62.71,62.72,62.69,62.69,16800.0,42.5506,42.5574,42.537,42.537,16800.0
2013-08-29 14:45:00,62.7,62.72,62.68,62.68,16700.0,42.5438,42.5574,42.5303,42.5303,16700.0
2013-08-29 14:50:00,62.69,62.7,62.68,62.69,29800.0,42.537,42.5438,42.5303,42.537,29800.0
2013-08-29 14:55:00,62.69,62.71,62.68,62.69,18000.0,42.537,42.5506,42.5303,42.537,18000.0
2013-08-29 15:00:00,62.68,62.72,62.67,62.71,25500.0,42.5303,42.5574,42.5235,42.5506,25500.0
2013-08-29 15:05:00,62.72,62.72,62.67,62.69,16800.0,42.5574,42.5574,42.5235,42.537,16800.0
2013-08-29 15:10:00,62.7,62.71,62.67,62.71,22500.0,42.5438,42.5506,42.5235,42.5506,22500.0
2013-08-29 15:15:00,62.7,62.76,62.7,62.75,53300.0,42.5438,42.5845,42.5438,42.5778,53300.0
2013-08-29 15:20:00,62.75,62.77,62.73,62.73,34500.0,42.5778,42.5913,42.5642,42.5642,34500.0
2013-08-29 15:25:00,62.74,62.75,62.67,62.7,42800.0,42.571,42.5778,42.5235,42.5438,42800.0
2013-08-29 15:30:00,62.69,62.69,62.59,62.61,133500.0,42.537,42.537,42.4692,42.4828,133500.0
2013-08-29 15:35:00,62.62,62.68,62.61,62.65,44600.0,42.4895,42.5303,42.4828,42.5099,44600.0
2013-08-29 15:40:00,62.64,62.69,62.63,62.68,44100.0,42.5031,42.537,42.4963,42.5303,44100.0
2013-08-29 15:45:00,62.69,62.76,62.69,62.71,122000.0,42.537,42.5845,42.537,42.5506,122000.0
2013-08-29 15:50:00,62.7,62.74,62.69,62.71,79200.0,42.5438,42.571,42.537,42.5506,79200.0
2013-08-29 15:55:00,62.71,62.75,62.7,62.72,229300.0,42.5506,42.5778,42.5438,42.5574,229300.0
2013-08-30 09:30:00,62.75,62.85,62.7,62.72,62000.0,42.5778,42.6456,42.5438,42.5574,62000.0
2013-08-30 09:35:00,62.72,62.99,62.64,62.99,47700.0,42.5574,42.7406,42.5031,42.7406,47700.0
2013-08-30 09:40:00,63.0,63.11,62.87,62.88,93600.0,42.7474,42.822,42.6592,42.666,93600.0
2013-08-30 09:45:00,62.86,62.93,62.74,62.74,29500.0,42.6524,42.6999,42.571,42.571,29500.0
2013-08-30 09:50:00,62.73,62.87,62.7,62.83,66600.0,42.5642,42.6592,42.5438,42.632,66600.0
2013-08-30 09:55:00,62.8,62.8,62.67,62.74,52800.0,42.6117,42.6117,42.5235,42.571,52800.0
2013-08-30 10:00:00,62.74,62.74,62.54,62.65,72800.0,42.571,42.571,42.4353,42.5099,72800.0
2013-08-30 10:05:00,62.64,62.77,62.63,62.68,69300.0,42.5031,42.5913,42.4963,42.5303,69300.0
2013-08-30 10:10:00,62.68,62.76,62.64,62.73,116900.0,42.5303,42.5845,42.5031,42.5642,116900.0
2013-08-30 10:15:00,62.74,62.82,62.71,62.79,52800.0,42.571,42.6252,42.5506,42.6049,52800.0
2013-08-30 10:20:00,62.79,62.85,62.76,62.82,85300.0,42.6049,42.6456,42.5845,42.6252,85300.0
2013-08-30 10:25:00,62.82,62.89,62.76,62.85,36400.0,42.6252,42.6727,42.5845,42.6456,36400.0
2013-08-30 10:30:00,62.85,62.93,62.84,62.91,41000.0,42.6456,42.6999,42.6388,42.6863,41000.0
2013-08-30 10:35:00,62.9,62.95,62.87,62.91,58200.0,42.6795,42.7135,42.6592,42.6863,58200.0
2013-08-30 10:40:00,62.91,62.91,62.79,62.83,70100.0,42.6863,42.6863,42.6049,42.632,70100.0
2013-08-30 10:45:00,62.83,62.85,62.77,62.82,31400.0,42.632,42.6456,42.5913,42.6252,31400.0
2013-08-30 10:50:00,62.81,62.82,62.72,62.75,40100.0,42.6185,42.6252,42.5574,42.5778,40100.0
2013-08-30 10:55:00,62.75,62.77,62.65,62.66,66800.0,42.5778,42.5913,42.5099,42.5167,66800.0
2013-08-30 11:00:00,62.66,62.75,62.65,62.75,76900.0,42.5167,42.5778,42.5099,42.5778,76900.0
2013-08-30 11:05:00,62.75,62.76,62.68,62.73,64600.0,42.5778,42.5845,42.5303,42.5642,64600.0
2013-08-30 11:10:00,62.73,62.81,62.7,62.78,53600.0,42.5642,42.6185,42.5438,42.5981,53600.0
2013-08-30 11:15:00,62.77,62.78,62.71,62.72,31300.0,42.5913,42.5981,42.5506,42.5574,31300.0
2013-08-30 11:20:00,62.73,62.74,62.7,62.73,29300.0,42.5642,42.571,42.5438,42.5642,29300.0
2013-08-30 11:25:00,62.74,62.74,62.66,62.67,53600.0,42.571,42.571,42.5167,42.5235,53600.0
2013-08-30 11:30:00,62.67,62.72,62.65,62.68,43000.0,42.5235,42.5574,42.5099,42.5303,43000.0
2013-08-30 11:35:00,62.67,62.7,62.64,62.65,43100.0,42.5235,42.5438,42.5031,42.5099,43100.0
2013-08-30 11:40:00,62.66,62.66,62.6,62.65,103200.0,42.5167,42.5167,42.476,42.5099,103200.0
2013-08-30 11:45:00,62.65,62.67,62.62,62.66,91700.0,42.5099,42.5235,42.4895,42.5167,91700.0
2013-08-30 11:50:00,62.64,62.69,62.62,62.68,33100.0,42.5031,42.537,42.4895,42.5303,33100.0
2013-08-30 11:55:00,62.68,62.72,62.65,62.68,30700.0,42.5303,42.5574,42.5099,42.5303,30700.0
2013-08-30 12:00:00,62.67,62.68,62.62,62.65,53400.0,42.5235,42.5303,42.4895,42.5099,53400.0
2013-08-30 12:05:00,62.66,62.7,62.64,62.65,29000.0,42.5167,42.5438,42.5031,42.5099,29000.0
2013-08-30 12:10:00,62.66,62.71,62.65,62.67,35400.0,42.5167,42.5506,42.5099,42.5235,35400.0
2013-08-30 12:15:00,62.67,62.74,62.66,62.72,23600.0,42.5235,42.571,42.5167,42.5574,23600.0
2013-08-30 12:20:00,62.73,62.74,62.68,62.7,41300.0,42.5642,42.571,42.5303,42.5438,41300.0
2013-08-30 12:25:00,62.71,62.75,62.68,62.7,30200.0,42.5506,42.5778,42.5303,42.5438,30200.0
2013-08-30 12:30:00,62.69,62.71,62.66,62.68,9300.0,42.537,42.5506,42.5167,42.5303,9300.0
2013-08-30 12:35:00,62.68,62.7,62.64,62.65,18600.0,42.5303,42.5438,42.5031,42.5099,18600.0
2013-08-30 12:40:00,62.66,62.69,62.64,62.68,30900.0,42.5167,42.537,42.5031,42.5303,30900.0
2013-08-30 12:45:00,62.68,62.68,62.66,62.66,15400.0,42.5303,42.5303,42.5167,42.5167,15400.0
2013-08-30 12:50:00,62.65,62.68,62.64,62.65,12000.0,42.5099,42.5303,42.5031,42.5099,12000.0
2013-08-30 12:55:00,62.64,62.68,62.61,62.68,45000.0,42.5031,42.5303,42.4828,42.5303,45000.0
2013-08-30 13:00:00,62.66,62.68,62.56,62.57,61700.0,42.5167,42.5303,42.4488,42.4556,61700.0
2013-08-30 13:05:00,62.58,62.62,62.5,62.52,45700.0,42.4624,42.4895,42.4081,42.4217,45700.0
2013-08-30 13:10:00,62.52,62.63,62.51,62.59,77200.0,42.4217,42.4963,42.4149,42.4692,77200.0
2013-08-30 13:15:00,62.59,62.74,62.53,62.65,150000.0,42.4692,42.571,42.4285,42.5099,150000.0
2013-08-30 13:20:00,62.67,62.68,62.56,62.62,45200.0,42.5235,42.5303,42.4488,42.4895,45200.0
2013-08-30 13:25:00,62.63,62.64,62.57,62.64,41200.0,42.4963,42.5031,42.4556,42.5031,41200.0
2013-08-30 13:30:00,62.63,62.64,62.55,62.56,23100.0,42.4963,42.5031,42.442,42.4488,23100.0
2013-08-30 13:35:00,62.56,62.59,62.52,62.52,21500.0,42.4488,42.4692,42.4217,42.4217,21500.0
2013-08-30 13:40:00,62.52,62.56,62.49,62.54,32900.0,42.4217,42.4488,42.4013,42.4353,32900.0
2013-08-30 13:45:00,62.54,62.62,62.52,62.52,62200.0,42.4353,42.4895,42.4217,42.4217,62200.0
2013-08-30 13:50:00,62.51,62.55,62.5,62.54,79600.0,42.4149,42.442,42.4081,42.4353,79600.0
2013-08-30 13:55:00,62.53,62.53,62.46,62.47,23700.0,42.4285,42.4285,42.381,42.3878,23700.0
2013-08-30 14:00:00,62.47,62.51,62.41,62.42,46300.0,42.3878,42.4149,42.347,42.3538,46300.0
2013-08-30 14:05:00,62.42,62.45,62.37,62.4,32200.0,42.3538,42.3742,42.3199,42.3403,32200.0
2013-08-30 14:10:00,62.39,62.44,62.35,62.35,102900.0,42.3335,42.3674,42.3063,42.3063,102900.0
2013-08-30 14:15:00,62.36,62.42,62.36,62.41,87600.0,42.3131,42.3538,42.3131,42.347,87600.0
2013-08-30 14:20:00,62.41,62.43,62.37,62.38,55100.0,42.347,42.3606,42.3199,42.3267,55100.0
2013-08-30 14:25:00,62.39,62.39,62.35,62.36,34800.0,42.3335,42.3335,42.3063,42.3131,34800.0
2013-08-30 14:30:00,62.36,62.38,62.35,62.37,65400.0,42.3131,42.3267,42.3063,42.3199,65400.0
2013-08-30 14:35:00,62.37,62.38,62.35,62.36,19600.0,42.3199,42.3267,42.3063,42.3131,19600.0
2013-08-30 14:40:00,62.35,62.38,62.35,62.37,18000.0,42.3063,42.3267,42.3063,42.3199,18000.0
2013-08-30 14:45:00,62.37,62.39,62.33,62.37,36400.0,42.3199,42.3335,42.2928,42.3199,36400.0
2013-08-30 14:50:00,62.38,62.41,62.35,62.36,125900.0,42.3267,42.347,42.3063,42.3131,125900.0
2013-08-30 14:55:00,62.36,62.39,62.35,62.35,34400.0,42.3131,42.3335,42.3063,42.3063,34400.0
2013-08-30 15:00:00,62.34,62.38,62.33,62.38,33000.0,42.2996,42.3267,42.2928,42.3267,33000.0
2013-08-30 15:05:00,62.37,62.38,62.27,62.28,57500.0,42.3199,42.3267,42.2521,42.2588,57500.0
2013-08-30 15:10:00,62.27,62.35,62.27,62.35,75900.0,42.2521,42.3063,42.2521,42.3063,75900.0
2013-08-30 15:15:00,62.34,62.39,62.31,62.35,98100.0,42.2996,42.3335,42.2792,42.3063,98100.0
2013-08-30 15:20:00,62.35,62.39,62.33,62.35,114000.0,42.3063,42.3335,42.2928,42.3063,114000.0
2013-08-30 15:25:00,62.35,62.37,62.33,62.34,131400.0,42.3063,42.3199,42.2928,42.2996,131400.0
2013-08-30 15:30:00,62.33,62.34,62.28,62.29,118000.0,42.2928,42.2996,42.2588,42.2656,118000.0
2013-08-30 15:35:00,62.29,62.3,62.27,62.3,61700.0,42.2656,42.2724,42.2521,42.2724,61700.0
2013-08-30 15:40:00,62.3,62.31,62.23,62.23,161300.0,42.2724,42.2792,42.2249,42.2249,161300.0
2013-08-30 15:45:00,62.24,62.28,62.23,62.25,202000.0,42.2317,42.2588,42.2249,42.2385,202000.0
2013-08-30 15:50:00,62.25,62.26,62.17,62.17,271700.0,42.2385,42.2453,42.1842,42.1842,271700.0
2013-08-30 15:55:00,62.18,62.32,62.17,62.26,730500.0,42.191,42.286,42.1842,42.2453,730500.0
2013-09-03 09:30:00,62.68,62.86,62.51,62.52,263500.0,42.5303,42.6524,42.4149,42.4217,263500.0
2013-09-03 09:35:00,62.53,62.54,62.24,62.24,214900.0,42.4285,42.4353,42.2317,42.2317,214900.0
2013-09-03 09:40:00,62.24,62.25,62.15,62.21,142700.0,42.2317,42.2385,42.1706,42.2113,142700.0
2013-09-03 09:45:00,62.22,62.41,62.15,62.17,139500.0,42.2181,42.347,42.1706,42.1842,139500.0
2013-09-03 09:50:00,62.17,62.27,62.15,62.24,179800.0,42.1842,42.2521,42.1706,42.2317,179800.0
2013-09-03 09:55:00,62.23,62.42,62.23,62.37,125500.0,42.2249,42.3538,42.2249,42.3199,125500.0
2013-09-03 10:00:00,62.35,62.38,62.15,62.16,348100.0,42.3063,42.3267,42.1706,42.1774,348100.0
2013-09-03 10:05:00,62.17,62.27,62.16,62.17,346600.0,42.1842,42.2521,42.1774,42.1842,346600.0
2013-09-03 10:10:00,62.18,62.18,61.97,61.98,502400.0,42.191,42.191,42.0485,42.0553,502400.0
2013-09-03 10:15:00,61.97,61.97,61.78,61.88,551900.0,42.0485,42.0485,41.9196,41.9874,551900.0
2013-09-03 10:20:00,61.88,61.9,61.59,61.61,408600.0,41.9874,42.001,41.7907,41.8042,408600.0
2013-09-03 10:25:00,61.6,61.8,61.6,61.78,299300.0,41.7974,41.9331,41.7974,41.9196,299300.0
2013-09-03 10:30:00,61.78,61.78,61.7,61.72,126100.0,41.9196,41.9196,41.8653,41.8789,126100.0
2013-09-03 10:35:00,61.72,61.73,61.61,61.69,118700.0,41.8789,41.8856,41.8042,41.8585,118700.0
2013-09-03 10:40:00,61.68,61.69,61.58,61.58,139300.0,41.8517,41.8585,41.7839,41.7839,139300.0
2013-09-03 10:45:00,61.59,61.63,61.57,61.6,123700.0,41.7907,41.8178,41.7771,41.7974,123700.0
2013-09-03 10:50:00,61.6,61.61,61.52,61.52,110900.0,41.7974,41.8042,41.7432,41.7432,110900.0
2013-09-03 10:55:00,61.52,61.55,61.46,61.53,215300.0,41.7432,41.7635,41.7024,41.7499,215300.0
2013-09-03 11:00:00,61.53,61.57,61.48,61.48,111900.0,41.7499,41.7771,41.716,41.716,111900.0
2013-09-03 11:05:00,61.48,61.54,61.48,61.49,33000.0,41.716,41.7567,41.716,41.7228,33000.0
2013-09-03 11:10:00,61.49,61.51,61.45,61.46,110700.0,41.7228,41.7364,41.6957,41.7024,110700.0
2013-09-03 11:15:00,61.45,61.46,61.4,61.42,156400.0,41.6957,41.7024,41.6617,41.6753,156400.0
2013-09-03 11:20:00,61.41,61.42,61.32,61.41,245900.0,41.6685,41.6753,41.6075,41.6685,245900.0
2013-09-03 11:25:00,61.41,61.43,61.38,61.42,328500.0,41.6685,41.6821,41.6482,41.6753,328500.0
2013-09-03 11:30:00,61.43,61.49,61.36,61.49,293000.0,41.6821,41.7228,41.6346,41.7228,293000.0
2013-09-03 11:35:00,61.48,61.57,61.46,61.55,246700.0,41.716,41.7771,41.7024,41.7635,246700.0
2013-09-03 11:40:00,61.55,61.57,61.44,61.56,96000.0,41.7635,41.7771,41.6889,41.7703,96000.0
2013-09-03 11:45:00,61.55,61.55,61.41,61.55,183100.0,41.7635,41.7635,41.6685,41.7635,183100.0
2013-09-03 11:50:00,61.54,61.56,61.46,61.5,79300.0,41.7567,41.7703,41.7024,41.7296,79300.0
2013-09-03 11:55:00,61.51,61.56,61.48,61.53,110100.0,41.7364,41.7703,41.716,41.7499,110100.0
2013-09-03 12:00:00,61.53,61.6,61.51,61.58,93400.0,41.7499,41.7974,41.7364,41.7839,93400.0
2013-09-03 12:05:00,61.58,61.64,61.56,61.63,77300.0,41.7839,41.8246,41.7703,41.8178,77300.0
2013-09-03 12:10:00,61.62,61.65,61.57,61.58,52000.0,41.811,41.8314,41.7771,41.7839,52000.0
2013-09-03 12:15:00,61.59,61.61,61.52,61.52,90100.0,41.7907,41.8042,41.7432,41.7432,90100.0
2013-09-03 12:20:00,61.52,61.54,61.49,61.53,68000.0,41.7432,41.7567,41.7228,41.7499,68000.0
2013-09-03 12:25:00,61.54,61.57,61.53,61.55,64100.0,41.7567,41.7771,41.7499,41.7635,64100.0
2013-09-03 12:30:00,61.56,61.58,61.53,61.55,106300.0,41.7703,41.7839,41.7499,41.7635,106300.0
2013-09-03 12:35:00,61.55,61.56,61.44,61.44,262700.0,41.7635,41.7703,41.6889,41.6889,262700.0
2013-09-03 12:40:00,61.45,61.52,61.44,61.52,50700.0,41.6957,41.7432,41.6889,41.7432,50700.0
2013-09-03 12:45:00,61.53,61.58,61.5,61.58,48000.0,41.7499,41.7839,41.7296,41.7839,48000.0
2013-09-03 12:50:00,61.58,61.58,61.52,61.54,72800.0,41.7839,41.7839,41.7432,41.7567,72800.0
2013-09-03 12:55:00,61.54,61.55,61.49,61.5,43500.0,41.7567,41.7635,41.7228,41.7296,43500.0
2013-09-03 13:00:00,61.5,61.52,61.45,61.48,50100.0,41.7296,41.7432,41.6957,41.716,50100.0
2013-09-03 13:05:00,61.48,61.61,61.48,61.6,77400.0,41.716,41.8042,41.716,41.7974,77400.0
2013-09-03 13:10:00,61.59,61.66,61.59,61.62,29400.0,41.7907,41.8382,41.7907,41.811,29400.0
2013-09-03 13:15:00,61.59,61.61,61.5,61.51,56400.0,41.7907,41.8042,41.7296,41.7364,56400.0
2013-09-03 13:20:00,61.51,61.54,61.5,61.52,41300.0,41.7364,41.7567,41.7296,41.7432,41300.0
2013-09-03 13:25:00,61.51,61.56,61.5,61.54,57900.0,41.7364,41.7703,41.7296,41.7567,57900.0
2013-09-03 13:30:00,61.54,61.56,61.5,61.51,69200.0,41.7567,41.7703,41.7296,41.7364,69200.0
2013-09-03 13:35:00,61.51,61.51,61.41,61.41,187300.0,41.7364,41.7364,41.6685,41.6685,187300.0
2013-09-03 13:40:00,61.42,61.46,61.42,61.44,16400.0,41.6753,41.7024,41.6753,41.6889,16400.0
2013-09-03 13:45:00,61.46,61.49,61.43,61.44,50000.0,41.7024,41.7228,41.6821,41.6889,50000.0
2013-09-03 13:50:00,61.45,61.48,61.44,61.46,59200.0,41.6957,41.716,41.6889,41.7024,59200.0
2013-09-03 13:55:00,61.46,61.47,61.44,61.46,55100.0,41.7024,41.7092,41.6889,41.7024,55100.0
2013-09-03 14:00:00,61.46,61.46,61.42,61.42,62400.0,41.7024,41.7024,41.6753,41.6753,62400.0
2013-09-03 14:05:00,61.43,61.43,61.37,61.39,92300.0,41.6821,41.6821,41.6414,41.6549,92300.0
2013-09-03 14:10:00,61.41,61.49,61.41,61.47,53400.0,41.6685,41.7228,41.6685,41.7092,53400.0
2013-09-03 14:15:00,61.48,61.49,61.4,61.4,216800.0,41.716,41.7228,41.6617,41.6617,216800.0
2013-09-03 14:20:00,61.4,61.4,61.31,61.35,59200.0,41.6617,41.6617,41.6007,41.6278,59200.0
2013-09-03 14:25:00,61.35,61.41,61.32,61.39,73200.0,41.6278,41.6685,41.6075,41.6549,73200.0
2013-09-03 14:30:00,61.4,61.41,61.35,61.35,50200.0,41.6617,41.6685,41.6278,41.6278,50200.0
2013-09-03 14:35:00,61.35,61.38,61.34,61.35,45600.0,41.6278,41.6482,41.621,41.6278,45600.0
2013-09-03 14:40:00,61.34,61.36,61.26,61.27,132500.0,41.621,41.6346,41.5667,41.5735,132500.0
2013-09-03 14:45:00,61.27,61.34,61.25,61.3,86700.0,41.5735,41.621,41.56,41.5939,86700.0
2013-09-03 14:50:00,61.32,61.4,61.28,61.4,95700.0,41.6075,41.6617,41.5803,41.6617,95700.0
2013-09-03 14:55:00,61.41,61.52,61.39,61.52,193900.0,41.6685,41.7432,41.6549,41.7432,193900.0
2013-09-03 15:00:00,61.52,61.55,61.48,61.53,53600.0,41.7432,41.7635,41.716,41.7499,53600.0
2013-09-03 15:05:00,61.53,61.57,61.5,61.54,71500.0,41.7499,41.7771,41.7296,41.7567,71500.0
2013-09-03 15:10:00,61.53,61.57,61.51,61.53,79700.0,41.7499,41.7771,41.7364,41.7499,79700.0
2013-09-03 15:15:00,61.54,61.55,61.5,61.5,70100.0,41.7567,41.7635,41.7296,41.7296,70100.0
2013-09-03 15:20:00,61.5,61.52,61.46,61.46,51100.0,41.7296,41.7432,41.7024,41.7024,51100.0
2013-09-03 15:25:00,61.46,61.53,61.46,61.49,72800.0,41.7024,41.7499,41.7024,41.7228,72800.0
2013-09-03 15:30:00,61.5,61.56,61.5,61.56,121200.0,41.7296,41.7703,41.7296,41.7703,121200.0
2013-09-03 15:35:00,61.56,61.6,61.51,61.6,205400.0,41.7703,41.7974,41.7364,41.7974,205400.0
2013-09-03 15:40:00,61.59,61.72,61.55,61.71,218600.0,41.7907,41.8789,41.7635,41.8721,218600.0
2013-09-03 15:45:00,61.71,61.73,61.5,61.58,357800.0,41.8721,41.8856,41.7296,41.7839,357800.0
2013-09-03 15:50:00,61.59,61.7,61.58,61.69,288200.0,41.7907,41.8653,41.7839,41.8585,288200.0
2013-09-03 15:55:00,61.7,61.76,61.7,61.73,785400.0,41.8653,41.906,41.8653,41.8856,785400.0
2013-09-04 09:30:00,61.79,61.88,61.57,61.59,74100.0,41.9264,41.9874,41.7771,41.7907,74100.0
2013-09-04 09:35:00,61.59,61.8,61.52,61.8,78500.0,41.7907,41.9331,41.7432,41.9331,78500.0
2013-09-04 09:40:00,61.8,61.91,61.77,61.86,270200.0,41.9331,42.0078,41.9128,41.9739,270200.0
2013-09-04 09:45:00,61.87,61.9,61.79,61.86,128800.0,41.9806,42.001,41.9264,41.9739,128800.0
2013-09-04 09:50:00,61.87,61.97,61.81,61.84,124300.0,41.9806,42.0485,41.9399,41.9603,124300.0
2013-09-04 09:55:00,61.85,61.86,61.69,61.84,115700.0,41.9671,41.9739,41.8585,41.9603,115700.0
2013-09-04 10:00:00,61.84,62.0,61.84,61.91,190500.0,41.9603,42.0689,41.9603,42.0078,190500.0
2013-09-04 10:05:00,61.91,62.02,61.9,62.0,76400.0,42.0078,42.0824,42.001,42.0689,76400.0
2013-09-04 10:10:00,62.0,62.08,62.0,62.07,68900.0,42.0689,42.1231,42.0689,42.1163,68900.0
2013-09-04 10:15:00,62.07,62.18,62.07,62.11,130200.0,42.1163,42.191,42.1163,42.1435,130200.0
2013-09-04 10:20:00,62.11,62.18,62.04,62.08,135100.0,42.1435,42.191,42.096,42.1231,135100.0
2013-09-04 10:25:00,62.08,62.17,62.06,62.09,59500.0,42.1231,42.1842,42.1096,42.1299,59500.0
2013-09-04 10:30:00,62.08,62.11,62.0,62.11,84000.0,42.1231,42.1435,42.0689,42.1435,84000.0
2013-09-04 10:35:00,62.11,62.15,62.06,62.07,84400.0,42.1435,42.1706,42.1096,42.1163,84400.0
2013-09-04 10:40:00,62.07,62.07,62.0,62.07,71200.0,42.1163,42.1163,42.0689,42.1163,71200.0
2013-09-04 10:45:00,62.07,62.11,62.07,62.1,62600.0,42.1163,42.1435,42.1163,42.1367,62600.0
2013-09-04 10:50:00,62.09,62.17,62.09,62.14,77400.0,42.1299,42.1842,42.1299,42.1638,77400.0
2013-09-04 10:55:00,62.14,62.15,62.05,62.09,93900.0,42.1638,42.1706,42.1028,42.1299,93900.0
2013-09-04 11:00:00,62.09,62.14,62.09,62.14,243400.0,42.1299,42.1638,42.1299,42.1638,243400.0
2013-09-04 11:05:00,62.14,62.14,62.06,62.08,129600.0,42.1638,42.1638,42.1096,42.1231,129600.0
2013-09-04 11:10:00,62.07,62.07,62.02,62.04,154200.0,42.1163,42.1163,42.0824,42.096,154200.0
2013-09-04 11:15:00,62.04,62.12,62.03,62.12,210500.0,42.096,42.1503,42.0892,42.1503,210500.0
2013-09-04 11:20:00,62.11,62.15,62.09,62.12,190600.0,42.1435,42.1706,42.1299,42.1503,190600.0
2013-09-04 11:25:00,62.12,62.15,62.11,62.14,103300.0,42.1503,42.1706,42.1435,42.1638,103300.0
2013-09-04 11:30:00,62.14,62.23,62.11,62.21,353200.0,42.1638,42.2249,42.1435,42.2113,353200.0
2013-09-04 11:35:00,62.22,62.26,62.21,62.26,95100.0,42.2181,42.2453,42.2113,42.2453,95100.0
2013-09-04 11:40:00,62.26,62.37,62.26,62.33,150500.0,42.2453,42.3199,42.2453,42.2928,150500.0
2013-09-04 11:45:00,62.33,62.34,62.23,62.25,82800.0,42.2928,42.2996,42.2249,42.2385,82800.0
2013-09-04 11:50:00,62.24,62.33,62.24,62.33,87900.0,42.2317,42.2928,42.2317,42.2928,87900.0
2013-09-04 11:55:00,62.34,62.36,62.3,62.33,52800.0,42.2996,42.3131,42.2724,42.2928,52800.0
2013-09-04 12:00:00,62.33,62.33,62.25,62.25,40300.0,42.2928,42.2928,42.2385,42.2385,40300.0
2013-09-04 12:05:00,62.24,62.29,62.22,62.28,80800.0,42.2317,42.2656,42.2181,42.2588,80800.0
2013-09-04 12:10:00,62.29,62.38,62.29,62.37,20900.0,42.2656,42.3267,42.2656,42.3199,20900.0
2013-09-04 12:15:00,62.36,62.38,62.35,62.38,10700.0,42.3131,42.3267,42.3063,42.3267,10700.0
2013-09-04 12:20:00,62.38,62.39,62.31,62.32,50600.0,42.3267,42.3335,42.2792,42.286,50600.0
2013-09-04 12:25:00,62.32,62.34,62.28,62.31,37800.0,42.286,42.2996,42.2588,42.2792,37800.0
2013-09-04 12:30:00,62.31,62.39,62.31,62.37,56700.0,42.2792,42.3335,42.2792,42.3199,56700.0
2013-09-04 12:35:00,62.37,62.4,62.35,62.39,52200.0,42.3199,42.3403,42.3063,42.3335,52200.0
2013-09-04 12:40:00,62.39,62.39,62.35,62.35,74900.0,42.3335,42.3335,42.3063,42.3063,74900.0
2013-09-04 12:45:00,62.36,62.38,62.33,62.38,59000.0,42.3131,42.3267,42.2928,42.3267,59000.0
2013-09-04 12:50:00,62.37,62.38,62.33,62.33,27800.0,42.3199,42.3267,42.2928,42.2928,27800.0
2013-09-04 12:55:00,62.32,62.36,62.32,62.36,23700.0,42.286,42.3131,42.286,42.3131,23700.0
2013-09-04 13:00:00,62.36,62.37,62.34,62.36,31800.0,42.3131,42.3199,42.2996,42.3131,31800.0
2013-09-04 13:05:00,62.36,62.4,62.36,62.39,69800.0,42.3131,42.3403,42.3131,42.3335,69800.0
2013-09-04 13:10:00,62.39,62.41,62.38,62.41,41200.0,42.3335,42.347,42.3267,42.347,41200.0
2013-09-04 13:15:00,62.41,62.46,62.4,62.46,72900.0,42.347,42.381,42.3403,42.381,72900.0
2013-09-04 13:20:00,62.46,62.47,62.43,62.45,51300.0,42.381,42.3878,42.3606,42.3742,51300.0
2013-09-04 13:25:00,62.45,62.48,62.44,62.48,82800.0,42.3742,42.3945,42.3674,42.3945,82800.0
2013-09-04 13:30:00,62.48,62.48,62.38,62.41,136100.0,42.3945,42.3945,42.3267,42.347,136100.0
2013-09-04 13:35:00,62.41,62.44,62.36,62.38,110800.0,42.347,42.3674,42.3131,42.3267,110800.0
2013-09-04 13:40:00,62.37,62.37,62.35,62.37,24400.0,42.3199,42.3199,42.3063,42.3199,24400.0
2013-09-04 13:45:00,62.37,62.37,62.31,62.32,92500.0,42.3199,42.3199,42.2792,42.286,92500.0
2013-09-04 13:50:00,62.32,62.32,62.24,62.24,39200.0,42.286,42.286,42.2317,42.2317,39200.0
2013-09-04 13:55:00,62.25,62.29,62.25,62.26,26700.0,42.2385,42.2656,42.2385,42.2453,26700.0
2013-09-04 14:00:00,62.27,62.28,62.22,62.26,53400.0,42.2521,42.2588,42.2181,42.2453,53400.0
2013-09-04 14:05:00,62.27,62.3,62.19,62.21,63800.0,42.2521,42.2724,42.1978,42.2113,63800.0
2013-09-04 14:10:00,62.21,62.29,62.2,62.29,40300.0,42.2113,42.2656,42.2046,42.2656,40300.0
2013-09-04 14:15:00,62.28,62.31,62.26,62.27,29500.0,42.2588,42.2792,42.2453,42.2521,29500.0
2013-09-04 14:20:00,62.27,62.31,62.27,62.31,36700.0,42.2521,42.2792,42.2521,42.2792,36700.0
2013-09-04 14:25:00,62.31,62.34,62.3,62.3,78400.0,42.2792,42.2996,42.2724,42.2724,78400.0
2013-09-04 14:30:00,62.29,62.3,62.27,62.29,40800.0,42.2656,42.2724,42.2521,42.2656,40800.0
2013-09-04 14:35:00,62.28,62.3,62.27,62.29,41900.0,42.2588,42.2724,42.2521,42.2656,41900.0
2013-09-04 14:40:00,62.3,62.35,62.29,62.33,64300.0,42.2724,42.3063,42.2656,42.2928,64300.0
2013-09-04 14:45:00,62.33,62.36,62.31,62.35,33200.0,42.2928,42.3131,42.2792,42.3063,33200.0
2013-09-04 14:50:00,62.34,62.36,62.33,62.35,35800.0,42.2996,42.3131,42.2928,42.3063,35800.0
2013-09-04 14:55:00,62.35,62.38,62.34,62.34,57600.0,42.3063,42.3267,42.2996,42.2996,57600.0
2013-09-04 15:00:00,62.35,62.36,62.31,62.32,54000.0,42.3063,42.3131,42.2792,42.286,54000.0
2013-09-04 15:05:00,62.31,62.31,62.27,62.29,85600.0,42.2792,42.2792,42.2521,42.2656,85600.0
2013-09-04 15:10:00,62.3,62.32,62.29,62.32,79400.0,42.2724,42.286,42.2656,42.286,79400.0
2013-09-04 15:15:00,62.31,62.36,62.3,62.35,42600.0,42.2792,42.3131,42.2724,42.3063,42600.0
2013-09-04 15:20:00,62.35,62.38,62.29,62.32,57500.0,42.3063,42.3267,42.2656,42.286,57500.0
2013-09-04 15:25:00,62.32,62.32,62.26,62.31,214400.0,42.286,42.286,42.2453,42.2792,214400.0
2013-09-04 15:30:00,62.3,62.3,62.18,62.2,227000.0,42.2724,42.2724,42.191,42.2046,227000.0
2013-09-04 15:35:00,62.2,62.2,62.13,62.19,283200.0,42.2046,42.2046,42.1571,42.1978,283200.0
2013-09-04 15:40:00,62.19,62.21,62.17,62.2,229600.0,42.1978,42.2113,42.1842,42.2046,229600.0
2013-09-04 15:45:00,62.19,62.28,62.19,62.26,250100.0,42.1978,42.2588,42.1978,42.2453,250100.0
2013-09-04 15:50:00,62.26,62.28,62.22,62.22,313400.0,42.2453,42.2588,42.2181,42.2181,313400.0
2013-09-04 15:55:00,62.23,62.23,62.15,62.15,2218800.0,42.2249,42.2249,42.1706,42.1706,2218800.0
2013-09-05 09:30:00,62.09,62.23,62.06,62.07,133900.0,42.1299,42.2249,42.1096,42.1163,133900.0
2013-09-05 09:35:00,62.07,62.11,61.97,61.97,186300.0,42.1163,42.1435,42.0485,42.0485,186300.0
2013-09-05 09:40:00,61.97,62.08,61.89,61.98,175800.0,42.0485,42.1231,41.9942,42.0553,175800.0
2013-09-05 09:45:00,61.98,62.11,61.95,62.0,250900.0,42.0553,42.1435,42.0349,42.0689,250900.0
2013-09-05 09:50:00,62.0,62.08,61.93,62.03,145000.0,42.0689,42.1231,42.0214,42.0892,145000.0
2013-09-05 09:55:00,62.03,62.21,62.02,62.19,231700.0,42.0892,42.2113,42.0824,42.1978,231700.0
2013-09-05 10:00:00,62.17,62.21,62.07,62.1,168600.0,42.1842,42.2113,42.1163,42.1367,168600.0
2013-09-05 10:05:00,62.1,62.1,61.93,62.0,367000.0,42.1367,42.1367,42.0214,42.0689,367000.0
2013-09-05 10:10:00,62.01,62.06,61.96,62.0,104000.0,42.0756,42.1096,42.0417,42.0689,104000.0
2013-09-05 10:15:00,62.01,62.03,61.96,61.98,42000.0,42.0756,42.0892,42.0417,42.0553,42000.0
2013-09-05 10:20:00,61.96,61.99,61.87,61.94,199400.0,42.0417,42.0621,41.9806,42.0281,199400.0
2013-09-05 10:25:00,61.95,61.97,61.84,61.88,89500.0,42.0349,42.0485,41.9603,41.9874,89500.0
2013-09-05 10:30:00,61.88,61.9,61.75,61.78,228800.0,41.9874,42.001,41.8992,41.9196,228800.0
2013-09-05 10:35:00,61.78,61.79,61.69,61.71,96400.0,41.9196,41.9264,41.8585,41.8721,96400.0
2013-09-05 10:40:00,61.7,61.7,61.64,61.64,104800.0,41.8653,41.8653,41.8246,41.8246,104800.0
2013-09-05 10:45:00,61.65,61.69,61.61,61.65,101300.0,41.8314,41.8585,41.8042,41.8314,101300.0
2013-09-05 10:50:00,61.66,61.72,61.65,61.7,87200.0,41.8382,41.8789,41.8314,41.8653,87200.0
2013-09-05 10:55:00,61.69,61.72,61.65,61.67,124000.0,41.8585,41.8789,41.8314,41.8449,124000.0
2013-09-05 11:00:00,61.68,61.73,61.66,61.72,108000.0,41.8517,41.8856,41.8382,41.8789,108000.0
2013-09-05 11:05:00,61.71,61.74,61.68,61.73,118400.0,41.8721,41.8924,41.8517,41.8856,118400.0
2013-09-05 11:10:00,61.73,61.77,61.72,61.74,100900.0,41.8856,41.9128,41.8789,41.8924,100900.0
2013-09-05 11:15:00,61.74,61.75,61.71,61.72,52500.0,41.8924,41.8992,41.8721,41.8789,52500.0
2013-09-05 11:20:00,61.72,61.73,61.69,61.69,70400.0,41.8789,41.8856,41.8585,41.8585,70400.0
2013-09-05 11:25:00,61.69,61.76,61.68,61.69,175700.0,41.8585,41.906,41.8517,41.8585,175700.0
2013-09-05 11:30:00,61.69,61.71,61.66,61.68,104800.0,41.8585,41.8721,41.8382,41.8517,104800.0
2013-09-05 11:35:00,61.67,61.72,61.65,61.68,205100.0,41.8449,41.8789,41.8314,41.8517,205100.0
2013-09-05 11:40:00,61.69,61.69,61.65,61.69,91900.0,41.8585,41.8585,41.8314,41.8585,91900.0
2013-09-05 11:45:00,61.68,61.71,61.68,61.71,60400.0,41.8517,41.8721,41.8517,41.8721,60400.0
2013-09-05 11:50:00,61.71,61.73,61.7,61.72,45400.0,41.8721,41.8856,41.8653,41.8789,45400.0
2013-09-05 11:55:00,61.72,61.75,61.71,61.75,26700.0,41.8789,41.8992,41.8721,41.8992,26700.0
2013-09-05 12:00:00,61.74,61.75,61.72,61.74,33100.0,41.8924,41.8992,41.8789,41.8924,33100.0
2013-09-05 12:05:00,61.74,61.78,61.71,61.72,110800.0,41.8924,41.9196,41.8721,41.8789,110800.0
2013-09-05 12:10:00,61.73,61.73,61.7,61.71,59000.0,41.8856,41.8856,41.8653,41.8721,59000.0
2013-09-05 12:15:00,61.7,61.71,61.68,61.7,119500.0,41.8653,41.8721,41.8517,41.8653,119500.0
2013-09-05 12:20:00,61.7,61.71,61.69,61.7,49800.0,41.8653,41.8721,41.8585,41.8653,49800.0
2013-09-05 12:25:00,61.7,61.73,61.7,61.73,10500.0,41.8653,41.8856,41.8653,41.8856,10500.0
2013-09-05 12:30:00,61.73,61.73,61.68,61.7,107000.0,41.8856,41.8856,41.8517,41.8653,107000.0
2013-09-05 12:35:00,61.69,61.71,61.68,61.7,44400.0,41.8585,41.8721,41.8517,41.8653,44400.0
2013-09-05 12:40:00,61.69,61.76,61.69,61.75,64700.0,41.8585,41.906,41.8585,41.8992,64700.0
2013-09-05 12:45:00,61.74,61.76,61.74,61.75,57100.0,41.8924,41.906,41.8924,41.8992,57100.0
2013-09-05 12:50:00,61.75,61.76,61.74,61.75,24600.0,41.8992,41.906,41.8924,41.8992,24600.0
2013-09-05 12:55:00,61.75,61.75,61.72,61.73,46500.0,41.8992,41.8992,41.8789,41.8856,46500.0
2013-09-05 13:00:00,61.73,61.73,61.7,61.7,19300.0,41.8856,41.8856,41.8653,41.8653,19300.0
2013-09-05 13:05:00,61.7,61.71,61.67,61.67,51500.0,41.8653,41.8721,41.8449,41.8449,51500.0
2013-09-05 13:10:00,61.66,61.67,61.64,61.67,50400.0,41.8382,41.8449,41.8246,41.8449,50400.0
2013-09-05 13:15:00,61.68,61.75,61.68,61.72,54900.0,41.8517,41.8992,41.8517,41.8789,54900.0
2013-09-05 13:20:00,61.73,61.74,61.7,61.73,28300.0,41.8856,41.8924,41.8653,41.8856,28300.0
2013-09-05 13:25:00,61.72,61.74,61.72,61.73,12600.0,41.8789,41.8924,41.8789,41.8856,12600.0
2013-09-05 13:30:00,61.72,61.74,61.71,61.72,11400.0,41.8789,41.8924,41.8721,41.8789,11400.0
2013-09-05 13:35:00,61.72,61.75,61.7,61.74,49300.0,41.8789,41.8992,41.8653,41.8924,49300.0
2013-09-05 13:40:00,61.73,61.8,61.73,61.8,59600.0,41.8856,41.9331,41.8856,41.9331,59600.0
2013-09-05 13:45:00,61.8,61.83,61.8,61.82,22900.0,41.9331,41.9535,41.9331,41.9467,22900.0
2013-09-05 13:50:00,61.82,61.83,61.77,61.78,31700.0,41.9467,41.9535,41.9128,41.9196,31700.0
2013-09-05 13:55:00,61.77,61.78,61.75,61.76,27400.0,41.9128,41.9196,41.8992,41.906,27400.0
2013-09-05 14:00:00,61.76,61.8,61.75,61.79,18700.0,41.906,41.9331,41.8992,41.9264,18700.0
2013-09-05 14:05:00,61.8,61.81,61.79,61.79,19200.0,41.9331,41.9399,41.9264,41.9264,19200.0
2013-09-05 14:10:00,61.79,61.81,61.78,61.8,24500.0,41.9264,41.9399,41.9196,41.9331,24500.0
2013-09-05 14:15:00,61.8,61.85,61.8,61.82,148000.0,41.9331,41.9671,41.9331,41.9467,148000.0
2013-09-05 14:20:00,61.81,61.81,61.77,61.78,13300.0,41.9399,41.9399,41.9128,41.9196,13300.0
2013-09-05 14:25:00,61.78,61.81,61.77,61.79,25600.0,41.9196,41.9399,41.9128,41.9264,25600.0
2013-09-05 14:30:00,61.8,61.82,61.78,61.8,50500.0,41.9331,41.9467,41.9196,41.9331,50500.0
2013-09-05 14:35:00,61.8,61.82,61.79,61.81,10000.0,41.9331,41.9467,41.9264,41.9399,10000.0
2013-09-05 14:40:00,61.81,61.82,61.79,61.79,20700.0,41.9399,41.9467,41.9264,41.9264,20700.0
2013-09-05 14:45:00,61.79,61.79,61.75,61.76,21600.0,41.9264,41.9264,41.8992,41.906,21600.0
2013-09-05 14:50:00,61.77,61.8,61.77,61.8,38700.0,41.9128,41.9331,41.9128,41.9331,38700.0
2013-09-05 14:55:00,61.81,61.81,61.77,61.79,27600.0,41.9399,41.9399,41.9128,41.9264,27600.0
2013-09-05 15:00:00,61.79,61.79,61.77,61.77,20600.0,41.9264,41.9264,41.9128,41.9128,20600.0
2013-09-05 15:05:00,61.77,61.78,61.76,61.78,32500.0,41.9128,41.9196,41.906,41.9196,32500.0
2013-09-05 15:10:00,61.77,61.79,61.75,61.75,23000.0,41.9128,41.9264,41.8992,41.8992,23000.0
2013-09-05 15:15:00,61.75,61.78,61.72,61.78,88800.0,41.8992,41.9196,41.8789,41.9196,88800.0
2013-09-05 15:20:00,61.78,61.78,61.76,61.76,42000.0,41.9196,41.9196,41.906,41.906,42000.0
2013-09-05 15:25:00,61.77,61.77,61.74,61.74,46900.0,41.9128,41.9128,41.8924,41.8924,46900.0
2013-09-05 15:30:00,61.75,61.75,61.69,61.71,73100.0,41.8992,41.8992,41.8585,41.8721,73100.0
2013-09-05 15:35:00,61.7,61.72,61.69,61.7,168200.0,41.8653,41.8789,41.8585,41.8653,168200.0
2013-09-05 15:40:00,61.7,61.73,61.67,61.67,70400.0,41.8653,41.8856,41.8449,41.8449,70400.0
2013-09-05 15:45:00,61.68,61.69,61.64,61.67,268000.0,41.8517,41.8585,41.8246,41.8449,268000.0
2013-09-05 15:50:00,61.67,61.68,61.66,61.67,130200.0,41.8449,41.8517,41.8382,41.8449,130200.0
2013-09-05 15:55:00,61.68,61.68,61.58,61.63,594900.0,41.8517,41.8517,41.7839,41.8178,594900.0
2013-09-06 09:30:00,62.44,62.83,62.39,62.72,516500.0,42.3674,42.632,42.3335,42.5574,516500.0
2013-09-06 09:35:00,62.72,62.81,62.5,62.52,376400.0,42.5574,42.6185,42.4081,42.4217,376400.0
2013-09-06 09:40:00,62.51,62.72,62.46,62.49,222500.0,42.4149,42.5574,42.381,42.4013,222500.0
2013-09-06 09:45:00,62.5,62.62,62.44,62.6,408500.0,42.4081,42.4895,42.3674,42.476,408500.0
2013-09-06 09:50:00,62.59,62.73,62.56,62.64,239400.0,42.4692,42.5642,42.4488,42.5031,239400.0
2013-09-06 09:55:00,62.64,62.73,62.51,62.68,329900.0,42.5031,42.5642,42.4149,42.5303,329900.0
2013-09-06 10:00:00,62.68,62.68,62.49,62.59,292000.0,42.5303,42.5303,42.4013,42.4692,292000.0
2013-09-06 10:05:00,62.61,62.73,62.59,62.7,284200.0,42.4828,42.5642,42.4692,42.5438,284200.0
2013-09-06 10:10:00,62.7,62.71,62.58,62.59,141500.0,42.5438,42.5506,42.4624,42.4692,141500.0
2013-09-06 10:15:00,62.59,62.7,62.54,62.55,84000.0,42.4692,42.5438,42.4353,42.442,84000.0
2013-09-06 10:20:00,62.55,62.69,62.52,62.53,135600.0,42.442,42.537,42.4217,42.4285,135600.0
2013-09-06 10:25:00,62.53,62.63,62.52,62.59,111500.0,42.4285,42.4963,42.4217,42.4692,111500.0
2013-09-06 10:30:00,62.59,62.64,62.57,62.64,107000.0,42.4692,42.5031,42.4556,42.5031,107000.0
2013-09-06 10:35:00,62.64,62.68,62.58,62.6,261400.0,42.5031,42.5303,42.4624,42.476,261400.0
2013-09-06 10:40:00,62.6,62.72,62.6,62.7,144200.0,42.476,42.5574,42.476,42.5438,144200.0
2013-09-06 10:45:00,62.71,62.8,62.69,62.76,177700.0,42.5506,42.6117,42.537,42.5845,177700.0
2013-09-06 10:50:00,62.77,62.86,62.77,62.82,241200.0,42.5913,42.6524,42.5913,42.6252,241200.0
2013-09-06 10:55:00,62.82,62.9,62.81,62.89,173500.0,42.6252,42.6795,42.6185,42.6727,173500.0
2013-09-06 11:00:00,62.89,62.94,62.88,62.93,107800.0,42.6727,42.7067,42.666,42.6999,107800.0
2013-09-06 11:05:00,62.92,62.99,62.9,62.98,319400.0,42.6931,42.7406,42.6795,42.7338,319400.0
2013-09-06 11:10:00,62.99,63.07,62.95,63.07,108600.0,42.7406,42.7949,42.7135,42.7949,108600.0
2013-09-06 11:15:00,63.07,63.1,62.98,62.99,162100.0,42.7949,42.8152,42.7338,42.7406,162100.0
2013-09-06 11:20:00,62.99,63.05,62.96,63.03,99500.0,42.7406,42.7813,42.7202,42.7677,99500.0
2013-09-06 11:25:00,63.04,63.08,63.0,63.04,142900.0,42.7745,42.8017,42.7474,42.7745,142900.0
2013-09-06 11:30:00,63.04,63.07,63.0,63.05,47800.0,42.7745,42.7949,42.7474,42.7813,47800.0
2013-09-06 11:35:00,63.06,63.1,63.05,63.08,120900.0,42.7881,42.8152,42.7813,42.8017,120900.0
2013-09-06 11:40:00,63.06,63.07,63.01,63.04,122000.0,42.7881,42.7949,42.7542,42.7745,122000.0
2013-09-06 11:45:00,63.04,63.1,63.04,63.1,96700.0,42.7745,42.8152,42.7745,42.8152,96700.0
2013-09-06 11:50:00,63.11,63.12,63.05,63.06,97600.0,42.822,42.8288,42.7813,42.7881,97600.0
2013-09-06 11:55:00,63.07,63.17,63.07,63.14,169500.0,42.7949,42.8627,42.7949,42.8424,169500.0
2013-09-06 12:00:00,63.14,63.21,63.12,63.17,165600.0,42.8424,42.8899,42.8288,42.8627,165600.0
2013-09-06 12:05:00,63.17,63.2,63.16,63.19,92400.0,42.8627,42.8831,42.8559,42.8763,92400.0
2013-09-06 12:10:00,63.2,63.21,63.18,63.18,73700.0,42.8831,42.8899,42.8695,42.8695,73700.0
2013-09-06 12:15:00,63.19,63.2,63.16,63.18,26200.0,42.8763,42.8831,42.8559,42.8695,26200.0
2013-09-06 12:20:00,63.17,63.18,63.09,63.11,119500.0,42.8627,42.8695,42.8085,42.822,119500.0
2013-09-06 12:25:00,63.11,63.16,63.1,63.1,49500.0,42.822,42.8559,42.8152,42.8152,49500.0
2013-09-06 12:30:00,63.1,63.14,63.1,63.13,95700.0,42.8152,42.8424,42.8152,42.8356,95700.0
2013-09-06 12:35:00,63.12,63.12,63.03,63.05,26200.0,42.8288,42.8288,42.7677,42.7813,26200.0
2013-09-06 12:40:00,63.05,63.06,63.01,63.05,41800.0,42.7813,42.7881,42.7542,42.7813,41800.0
2013-09-06 12:45:00,63.05,63.08,63.01,63.05,69000.0,42.7813,42.8017,42.7542,42.7813,69000.0
2013-09-06 12:50:00,63.04,63.05,62.99,63.01,13200.0,42.7745,42.7813,42.7406,42.7542,13200.0
2013-09-06 12:55:00,63.02,63.05,63.01,63.01,35200.0,42.761,42.7813,42.7542,42.7542,35200.0
2013-09-06 13:00:00,63.01,63.08,63.0,63.02,78200.0,42.7542,42.8017,42.7474,42.761,78200.0
2013-09-06 13:05:00,63.02,63.04,63.01,63.03,23800.0,42.761,42.7745,42.7542,42.7677,23800.0
2013-09-06 13:10:00,63.03,63.05,63.02,63.02,28100.0,42.7677,42.7813,42.761,42.761,28100.0
2013-09-06 13:15:00,63.03,63.07,63.0,63.07,34500.0,42.7677,42.7949,42.7474,42.7949,34500.0
2013-09-06 13:20:00,63.07,63.08,63.0,63.0,63700.0,42.7949,42.8017,42.7474,42.7474,63700.0
2013-09-06 13:25:00,63.0,63.05,63.0,63.03,74600.0,42.7474,42.7813,42.7474,42.7677,74600.0
2013-09-06 13:30:00,63.01,63.03,63.0,63.02,36900.0,42.7542,42.7677,42.7474,42.761,36900.0
2013-09-06 13:35:00,63.01,63.02,62.98,62.98,25900.0,42.7542,42.761,42.7338,42.7338,25900.0
2013-09-06 13:40:00,62.98,63.01,62.97,62.99,54900.0,42.7338,42.7542,42.727,42.7406,54900.0
2013-09-06 13:45:00,62.98,63.06,62.97,63.05,83600.0,42.7338,42.7881,42.727,42.7813,83600.0
2013-09-06 13:50:00,63.05,63.1,63.05,63.1,79700.0,42.7813,42.8152,42.7813,42.8152,79700.0
2013-09-06 13:55:00,63.1,63.12,63.07,63.08,50100.0,42.8152,42.8288,42.7949,42.8017,50100.0
2013-09-06 14:00:00,63.08,63.09,63.03,63.06,60600.0,42.8017,42.8085,42.7677,42.7881,60600.0
2013-09-06 14:05:00,63.07,63.12,63.06,63.1,38600.0,42.7949,42.8288,42.7881,42.8152,38600.0
2013-09-06 14:10:00,63.11,63.11,63.06,63.08,65900.0,42.822,42.822,42.7881,42.8017,65900.0
2013-09-06 14:15:00,63.08,63.1,63.06,63.07,56800.0,42.8017,42.8152,42.7881,42.7949,56800.0
2013-09-06 14:20:00,63.07,63.1,63.03,63.1,101300.0,42.7949,42.8152,42.7677,42.8152,101300.0
2013-09-06 14:25:00,63.1,63.11,63.05,63.07,87500.0,42.8152,42.822,42.7813,42.7949,87500.0
2013-09-06 14:30:00,63.07,63.1,63.05,63.07,116100.0,42.7949,42.8152,42.7813,42.7949,116100.0
2013-09-06 14:35:00,63.07,63.08,63.03,63.05,103500.0,42.7949,42.8017,42.7677,42.7813,103500.0
2013-09-06 14:40:00,63.05,63.07,62.98,63.0,95300.0,42.7813,42.7949,42.7338,42.7474,95300.0
2013-09-06 14:45:00,62.99,63.02,62.95,62.99,206600.0,42.7406,42.761,42.7135,42.7406,206600.0
2013-09-06 14:50:00,62.99,63.03,62.97,62.99,72500.0,42.7406,42.7677,42.727,42.7406,72500.0
2013-09-06 14:55:00,62.99,62.99,62.94,62.95,172200.0,42.7406,42.7406,42.7067,42.7135,172200.0
2013-09-06 15:00:00,62.95,63.02,62.95,63.01,80100.0,42.7135,42.761,42.7135,42.7542,80100.0
2013-09-06 15:05:00,63.01,63.03,62.94,62.96,397900.0,42.7542,42.7677,42.7067,42.7202,397900.0
2013-09-06 15:10:00,62.95,62.96,62.87,62.88,213900.0,42.7135,42.7202,42.6592,42.666,213900.0
2013-09-06 15:15:00,62.88,62.92,62.86,62.92,93600.0,42.666,42.6931,42.6524,42.6931,93600.0
2013-09-06 15:20:00,62.92,62.94,62.87,62.88,66400.0,42.6931,42.7067,42.6592,42.666,66400.0
2013-09-06 15:25:00,62.88,62.9,62.84,62.87,117900.0,42.666,42.6795,42.6388,42.6592,117900.0
2013-09-06 15:30:00,62.87,62.87,62.84,62.85,132400.0,42.6592,42.6592,42.6388,42.6456,132400.0
2013-09-06 15:35:00,62.85,62.89,62.8,62.89,172700.0,42.6456,42.6727,42.6117,42.6727,172700.0
2013-09-06 15:40:00,62.89,62.89,62.84,62.86,245100.0,42.6727,42.6727,42.6388,42.6524,245100.0
2013-09-06 15:45:00,62.85,62.86,62.75,62.77,266500.0,42.6456,42.6524,42.5778,42.5913,266500.0
2013-09-06 15:50:00,62.75,62.83,62.75,62.83,300000.0,42.5778,42.632,42.5778,42.632,300000.0
2013-09-06 15:55:00,62.83,62.83,62.67,62.75,1073300.0,42.632,42.632,42.5235,42.5778,1073300.0
2013-09-09 09:30:00,63.06,63.07,62.85,62.98,203700.0,42.7881,42.7949,42.6456,42.7338,203700.0
2013-09-09 09:35:00,62.98,63.02,62.89,62.89,206800.0,42.7338,42.761,42.6727,42.6727,206800.0
2013-09-09 09:40:00,62.88,62.89,62.77,62.85,177500.0,42.666,42.6727,42.5913,42.6456,177500.0
2013-09-09 09:45:00,62.85,62.99,62.84,62.96,172200.0,42.6456,42.7406,42.6388,42.7202,172200.0
2013-09-09 09:50:00,62.97,63.05,62.94,63.01,68800.0,42.727,42.7813,42.7067,42.7542,68800.0
2013-09-09 09:55:00,63.01,63.03,62.93,63.01,163500.0,42.7542,42.7677,42.6999,42.7542,163500.0
2013-09-09 10:00:00,63.01,63.1,62.98,63.0,168100.0,42.7542,42.8152,42.7338,42.7474,168100.0
2013-09-09 10:05:00,63.01,63.16,63.01,63.12,207500.0,42.7542,42.8559,42.7542,42.8288,207500.0
2013-09-09 10:10:00,63.12,63.15,63.06,63.12,270100.0,42.8288,42.8492,42.7881,42.8288,270100.0
2013-09-09 10:15:00,63.11,63.15,63.07,63.12,151400.0,42.822,42.8492,42.7949,42.8288,151400.0
2013-09-09 10:20:00,63.13,63.17,63.11,63.14,79300.0,42.8356,42.8627,42.822,42.8424,79300.0
2013-09-09 10:25:00,63.15,63.16,63.1,63.11,133400.0,42.8492,42.8559,42.8152,42.822,133400.0
2013-09-09 10:30:00,63.12,63.17,63.12,63.13,229900.0,42.8288,42.8627,42.8288,42.8356,229900.0
2013-09-09 10:35:00,63.14,63.15,63.09,63.12,194200.0,42.8424,42.8492,42.8085,42.8288,194200.0
2013-09-09 10:40:00,63.12,63.16,63.11,63.16,74900.0,42.8288,42.8559,42.822,42.8559,74900.0
2013-09-09 10:45:00,63.16,63.18,63.13,63.16,161600.0,42.8559,42.8695,42.8356,42.8559,161600.0
2013-09-09 10:50:00,63.16,63.21,63.15,63.2,166900.0,42.8559,42.8899,42.8492,42.8831,166900.0
2013-09-09 10:55:00,63.2,63.23,63.19,63.23,86200.0,42.8831,42.9034,42.8763,42.9034,86200.0
2013-09-09 11:00:00,63.23,63.26,63.2,63.21,83400.0,42.9034,42.9238,42.8831,42.8899,83400.0
2013-09-09 11:05:00,63.2,63.25,63.2,63.24,41800.0,42.8831,42.917,42.8831,42.9102,41800.0
2013-09-09 11:10:00,63.25,63.27,63.23,63.24,56700.0,42.917,42.9306,42.9034,42.9102,56700.0
2013-09-09 11:15:00,63.24,63.27,63.24,63.26,129100.0,42.9102,42.9306,42.9102,42.9238,129100.0
2013-09-09 11:20:00,63.27,63.28,63.23,63.24,111500.0,42.9306,42.9374,42.9034,42.9102,111500.0
2013-09-09 11:25:00,63.25,63.28,63.23,63.26,147500.0,42.917,42.9374,42.9034,42.9238,147500.0
2013-09-09 11:30:00,63.26,63.32,63.24,63.32,146900.0,42.9238,42.9645,42.9102,42.9645,146900.0
2013-09-09 11:35:00,63.31,63.35,63.3,63.33,120700.0,42.9577,42.9849,42.9509,42.9713,120700.0
2013-09-09 11:40:00,63.34,63.34,63.29,63.31,137000.0,42.9781,42.9781,42.9442,42.9577,137000.0
2013-09-09 11:45:00,63.3,63.33,63.29,63.31,48200.0,42.9509,42.9713,42.9442,42.9577,48200.0
2013-09-09 11:50:00,63.31,63.32,63.27,63.28,97200.0,42.9577,42.9645,42.9306,42.9374,97200.0
2013-09-09 11:55:00,63.28,63.34,63.28,63.33,75600.0,42.9374,42.9781,42.9374,42.9713,75600.0
2013-09-09 12:00:00,63.33,63.35,63.31,63.31,31400.0,42.9713,42.9849,42.9577,42.9577,31400.0
2013-09-09 12:05:00,63.32,63.34,63.29,63.3,31100.0,42.9645,42.9781,42.9442,42.9509,31100.0
2013-09-09 12:10:00,63.29,63.4,63.29,63.37,112700.0,42.9442,43.0188,42.9442,42.9984,112700.0
2013-09-09 12:15:00,63.38,63.4,63.34,63.4,136100.0,43.0052,43.0188,42.9781,43.0188,136100.0
2013-09-09 12:20:00,63.4,63.43,63.39,63.41,180200.0,43.0188,43.0392,43.012,43.0256,180200.0
2013-09-09 12:25:00,63.4,63.44,63.4,63.42,181300.0,43.0188,43.0459,43.0188,43.0324,181300.0
2013-09-09 12:30:00,63.42,63.42,63.39,63.39,115300.0,43.0324,43.0324,43.012,43.012,115300.0
2013-09-09 12:35:00,63.39,63.42,63.37,63.4,86100.0,43.012,43.0324,42.9984,43.0188,86100.0
2013-09-09 12:40:00,63.4,63.41,63.38,63.41,39900.0,43.0188,43.0256,43.0052,43.0256,39900.0
2013-09-09 12:45:00,63.41,63.42,63.38,63.42,52100.0,43.0256,43.0324,43.0052,43.0324,52100.0
2013-09-09 12:50:00,63.41,63.42,63.4,63.4,50500.0,43.0256,43.0324,43.0188,43.0188,50500.0
2013-09-09 12:55:00,63.4,63.48,63.4,63.46,138500.0,43.0188,43.0731,43.0188,43.0595,138500.0
2013-09-09 13:00:00,63.46,63.49,63.45,63.49,85800.0,43.0595,43.0799,43.0527,43.0799,85800.0
2013-09-09 13:05:00,63.49,63.5,63.46,63.47,44600.0,43.0799,43.0866,43.0595,43.0663,44600.0
2013-09-09 13:10:00,63.47,63.49,63.45,63.46,74400.0,43.0663,43.0799,43.0527,43.0595,74400.0
2013-09-09 13:15:00,63.46,63.47,63.44,63.44,52900.0,43.0595,43.0663,43.0459,43.0459,52900.0
2013-09-09 13:20:00,63.45,63.5,63.45,63.49,20600.0,43.0527,43.0866,43.0527,43.0799,20600.0
2013-09-09 13:25:00,63.49,63.51,63.48,63.48,26500.0,43.0799,43.0934,43.0731,43.0731,26500.0
2013-09-09 13:30:00,63.48,63.51,63.47,63.47,48900.0,43.0731,43.0934,43.0663,43.0663,48900.0
2013-09-09 13:35:00,63.46,63.5,63.46,63.48,16400.0,43.0595,43.0866,43.0595,43.0731,16400.0
2013-09-09 13:40:00,63.48,63.53,63.47,63.53,36900.0,43.0731,43.107,43.0663,43.107,36900.0
2013-09-09 13:45:00,63.53,63.58,63.52,63.55,80800.0,43.107,43.1409,43.1002,43.1206,80800.0
2013-09-09 13:50:00,63.55,63.59,63.55,63.57,31000.0,43.1206,43.1477,43.1206,43.1341,31000.0
2013-09-09 13:55:00,63.56,63.61,63.53,63.61,57400.0,43.1274,43.1613,43.107,43.1613,57400.0
2013-09-09 14:00:00,63.62,63.63,63.59,63.61,68600.0,43.1681,43.1749,43.1477,43.1613,68600.0
2013-09-09 14:05:00,63.6,63.65,63.59,63.59,80100.0,43.1545,43.1884,43.1477,43.1477,80100.0
2013-09-09 14:10:00,63.6,63.63,63.59,63.61,37000.0,43.1545,43.1749,43.1477,43.1613,37000.0
2013-09-09 14:15:00,63.62,63.66,63.59,63.66,59100.0,43.1681,43.1952,43.1477,43.1952,59100.0
2013-09-09 14:20:00,63.67,63.67,63.61,63.61,45700.0,43.202,43.202,43.1613,43.1613,45700.0
2013-09-09 14:25:00,63.6,63.64,63.59,63.62,57200.0,43.1545,43.1816,43.1477,43.1681,57200.0
2013-09-09 14:30:00,63.62,63.63,63.6,63.61,41700.0,43.1681,43.1749,43.1545,43.1613,41700.0
2013-09-09 14:35:00,63.61,63.61,63.59,63.61,28500.0,43.1613,43.1613,43.1477,43.1613,28500.0
2013-09-09 14:40:00,63.6,63.63,63.57,63.62,55700.0,43.1545,43.1749,43.1341,43.1681,55700.0
2013-09-09 14:45:00,63.62,63.63,63.57,63.58,96600.0,43.1681,43.1749,43.1341,43.1409,96600.0
2013-09-09 14:50:00,63.58,63.68,63.58,63.67,35900.0,43.1409,43.2088,43.1409,43.202,35900.0
2013-09-09 14:55:00,63.67,63.69,63.65,63.66,79300.0,43.202,43.2156,43.1884,43.1952,79300.0
2013-09-09 15:00:00,63.66,63.7,63.65,63.69,24200.0,43.1952,43.2224,43.1884,43.2156,24200.0
2013-09-09 15:05:00,63.69,63.77,63.69,63.76,74400.0,43.2156,43.2699,43.2156,43.2631,74400.0
2013-09-09 15:10:00,63.76,63.83,63.75,63.83,69600.0,43.2631,43.3106,43.2563,43.3106,69600.0
2013-09-09 15:15:00,63.83,63.92,63.82,63.92,118100.0,43.3106,43.3716,43.3038,43.3716,118100.0
2013-09-09 15:20:00,63.92,63.92,63.83,63.84,134900.0,43.3716,43.3716,43.3106,43.3173,134900.0
2013-09-09 15:25:00,63.84,63.84,63.79,63.82,171400.0,43.3173,43.3173,43.2834,43.3038,171400.0
2013-09-09 15:30:00,63.82,63.89,63.82,63.86,153700.0,43.3038,43.3513,43.3038,43.3309,153700.0
2013-09-09 15:35:00,63.86,63.9,63.85,63.86,117000.0,43.3309,43.3581,43.3241,43.3309,117000.0
2013-09-09 15:40:00,63.85,63.9,63.85,63.9,166100.0,43.3241,43.3581,43.3241,43.3581,166100.0
2013-09-09 15:45:00,63.89,63.9,63.85,63.88,384400.0,43.3513,43.3581,43.3241,43.3445,384400.0
2013-09-09 15:50:00,63.88,63.92,63.86,63.92,497300.0,43.3445,43.3716,43.3309,43.3716,497300.0
2013-09-09 15:55:00,63.92,64.0,63.91,63.99,1106100.0,43.3716,43.4259,43.3648,43.4191,1106100.0
2013-09-10 09:30:00,64.2,64.23,64.1,64.17,183000.0,43.5616,43.582,43.4938,43.5413,183000.0
2013-09-10 09:35:00,64.19,64.19,63.89,64.0,391900.0,43.5548,43.5548,43.3513,43.4259,391900.0
2013-09-10 09:40:00,64.0,64.23,63.99,64.15,166800.0,43.4259,43.582,43.4191,43.5277,166800.0
2013-09-10 09:45:00,64.16,64.22,64.08,64.2,205400.0,43.5345,43.5752,43.4802,43.5616,205400.0
2013-09-10 09:50:00,64.2,64.23,64.0,64.11,194500.0,43.5616,43.582,43.4259,43.5006,194500.0
2013-09-10 09:55:00,64.12,64.16,64.02,64.05,173900.0,43.5073,43.5345,43.4395,43.4598,173900.0
2013-09-10 10:00:00,64.05,64.13,63.93,63.93,160200.0,43.4598,43.5141,43.3784,43.3784,160200.0
2013-09-10 10:05:00,63.94,64.06,63.93,63.97,172200.0,43.3852,43.4666,43.3784,43.4056,172200.0
2013-09-10 10:10:00,63.96,63.98,63.87,63.96,109200.0,43.3988,43.4123,43.3377,43.3988,109200.0
2013-09-10 10:15:00,63.98,63.98,63.83,63.85,135700.0,43.4123,43.4123,43.3106,43.3241,135700.0
2013-09-10 10:20:00,63.85,63.97,63.84,63.96,84600.0,43.3241,43.4056,43.3173,43.3988,84600.0
2013-09-10 10:25:00,63.96,63.98,63.88,63.94,124700.0,43.3988,43.4123,43.3445,43.3852,124700.0
2013-09-10 10:30:00,63.95,64.01,63.94,63.96,133100.0,43.392,43.4327,43.3852,43.3988,133100.0
2013-09-10 10:35:00,63.97,63.97,63.84,63.86,123300.0,43.4056,43.4056,43.3173,43.3309,123300.0
2013-09-10 10:40:00,63.85,63.86,63.77,63.83,217100.0,43.3241,43.3309,43.2699,43.3106,217100.0
2013-09-10 10:45:00,63.83,63.87,63.79,63.82,128700.0,43.3106,43.3377,43.2834,43.3038,128700.0
2013-09-10 10:50:00,63.82,63.86,63.8,63.86,132400.0,43.3038,43.3309,43.2902,43.3309,132400.0
2013-09-10 10:55:00,63.86,63.89,63.81,63.81,171300.0,43.3309,43.3513,43.297,43.297,171300.0
2013-09-10 11:00:00,63.82,63.85,63.79,63.82,163900.0,43.3038,43.3241,43.2834,43.3038,163900.0
2013-09-10 11:05:00,63.81,63.81,63.7,63.72,106200.0,43.297,43.297,43.2224,43.2359,106200.0
2013-09-10 11:10:00,63.72,63.72,63.66,63.68,99800.0,43.2359,43.2359,43.1952,43.2088,99800.0
2013-09-10 11:15:00,63.68,63.68,63.62,63.64,131700.0,43.2088,43.2088,43.1681,43.1816,131700.0
2013-09-10 11:20:00,63.64,63.67,63.63,63.63,34100.0,43.1816,43.202,43.1749,43.1749,34100.0
2013-09-10 11:25:00,63.63,63.63,63.54,63.55,56600.0,43.1749,43.1749,43.1138,43.1206,56600.0
2013-09-10 11:30:00,63.54,63.63,63.52,63.63,251800.0,43.1138,43.1749,43.1002,43.1749,251800.0
2013-09-10 11:35:00,63.62,63.64,63.57,63.6,69400.0,43.1681,43.1816,43.1341,43.1545,69400.0
2013-09-10 11:40:00,63.6,63.63,63.58,63.58,144400.0,43.1545,43.1749,43.1409,43.1409,144400.0
2013-09-10 11:45:00,63.58,63.61,63.54,63.6,221500.0,43.1409,43.1613,43.1138,43.1545,221500.0
2013-09-10 11:50:00,63.6,63.61,63.57,63.61,96000.0,43.1545,43.1613,43.1341,43.1613,96000.0
2013-09-10 11:55:00,63.61,63.66,63.6,63.64,128800.0,43.1613,43.1952,43.1545,43.1816,128800.0
2013-09-10 12:00:00,63.64,63.7,63.62,63.69,95100.0,43.1816,43.2224,43.1681,43.2156,95100.0
2013-09-10 12:05:00,63.68,63.75,63.68,63.74,33900.0,43.2088,43.2563,43.2088,43.2495,33900.0
2013-09-10 12:10:00,63.74,63.74,63.73,63.73,7700.0,43.2495,43.2495,43.2427,43.2427,7700.0
2013-09-10 12:15:00,63.74,63.78,63.72,63.76,50100.0,43.2495,43.2766,43.2359,43.2631,50100.0
2013-09-10 12:20:00,63.76,63.87,63.76,63.82,93000.0,43.2631,43.3377,43.2631,43.3038,93000.0
2013-09-10 12:25:00,63.82,63.84,63.81,63.83,34400.0,43.3038,43.3173,43.297,43.3106,34400.0
2013-09-10 12:30:00,63.83,63.84,63.82,63.83,23100.0,43.3106,43.3173,43.3038,43.3106,23100.0
2013-09-10 12:35:00,63.83,63.85,63.81,63.83,30000.0,43.3106,43.3241,43.297,43.3106,30000.0
2013-09-10 12:40:00,63.84,63.91,63.84,63.89,70500.0,43.3173,43.3648,43.3173,43.3513,70500.0
2013-09-10 12:45:00,63.89,63.9,63.85,63.87,50400.0,43.3513,43.3581,43.3241,43.3377,50400.0
2013-09-10 12:50:00,63.86,63.87,63.84,63.85,23700.0,43.3309,43.3377,43.3173,43.3241,23700.0
2013-09-10 12:55:00,63.84,63.87,63.82,63.87,24200.0,43.3173,43.3377,43.3038,43.3377,24200.0
2013-09-10 13:00:00,63.86,63.87,63.83,63.83,55100.0,43.3309,43.3377,43.3106,43.3106,55100.0
2013-09-10 13:05:00,63.84,63.86,63.81,63.85,45200.0,43.3173,43.3309,43.297,43.3241,45200.0
2013-09-10 13:10:00,63.84,63.84,63.79,63.8,24300.0,43.3173,43.3173,43.2834,43.2902,24300.0
2013-09-10 13:15:00,63.8,63.8,63.76,63.8,53900.0,43.2902,43.2902,43.2631,43.2902,53900.0
2013-09-10 13:20:00,63.8,63.8,63.77,63.79,38500.0,43.2902,43.2902,43.2699,43.2834,38500.0
2013-09-10 13:25:00,63.79,63.82,63.77,63.8,21500.0,43.2834,43.3038,43.2699,43.2902,21500.0
2013-09-10 13:30:00,63.81,63.82,63.8,63.8,67500.0,43.297,43.3038,43.2902,43.2902,67500.0
2013-09-10 13:35:00,63.81,63.81,63.78,63.8,33600.0,43.297,43.297,43.2766,43.2902,33600.0
2013-09-10 13:40:00,63.79,63.83,63.79,63.81,19000.0,43.2834,43.3106,43.2834,43.297,19000.0
2013-09-10 13:45:00,63.81,63.82,63.79,63.79,19000.0,43.297,43.3038,43.2834,43.2834,19000.0
2013-09-10 13:50:00,63.8,63.84,63.8,63.82,45200.0,43.2902,43.3173,43.2902,43.3038,45200.0
2013-09-10 13:55:00,63.81,63.81,63.77,63.8,28000.0,43.297,43.297,43.2699,43.2902,28000.0
2013-09-10 14:00:00,63.8,63.8,63.79,63.79,15000.0,43.2902,43.2902,43.2834,43.2834,15000.0
2013-09-10 14:05:00,63.78,63.8,63.76,63.79,39500.0,43.2766,43.2902,43.2631,43.2834,39500.0
2013-09-10 14:10:00,63.79,63.81,63.79,63.8,53000.0,43.2834,43.297,43.2834,43.2902,53000.0
2013-09-10 14:15:00,63.8,63.82,63.79,63.8,24400.0,43.2902,43.3038,43.2834,43.2902,24400.0
2013-09-10 14:20:00,63.81,63.81,63.78,63.8,18100.0,43.297,43.297,43.2766,43.2902,18100.0
2013-09-10 14:25:00,63.8,63.82,63.78,63.8,28700.0,43.2902,43.3038,43.2766,43.2902,28700.0
2013-09-10 14:30:00,63.8,63.84,63.77,63.78,75600.0,43.2902,43.3173,43.2699,43.2766,75600.0
2013-09-10 14:35:00,63.78,63.78,63.75,63.78,16800.0,43.2766,43.2766,43.2563,43.2766,16800.0
2013-09-10 14:40:00,63.77,63.8,63.77,63.79,24200.0,43.2699,43.2902,43.2699,43.2834,24200.0
2013-09-10 14:45:00,63.78,63.8,63.77,63.79,31800.0,43.2766,43.2902,43.2699,43.2834,31800.0
2013-09-10 14:50:00,63.79,63.8,63.77,63.78,14700.0,43.2834,43.2902,43.2699,43.2766,14700.0
2013-09-10 14:55:00,63.79,63.82,63.78,63.8,40200.0,43.2834,43.3038,43.2766,43.2902,40200.0
2013-09-10 15:00:00,63.81,63.84,63.8,63.82,40300.0,43.297,43.3173,43.2902,43.3038,40300.0
2013-09-10 15:05:00,63.83,63.84,63.82,63.82,30500.0,43.3106,43.3173,43.3038,43.3038,30500.0
2013-09-10 15:10:00,63.82,63.83,63.8,63.83,32100.0,43.3038,43.3106,43.2902,43.3106,32100.0
2013-09-10 15:15:00,63.83,63.86,63.82,63.84,27100.0,43.3106,43.3309,43.3038,43.3173,27100.0
2013-09-10 15:20:00,63.83,63.87,63.82,63.86,39700.0,43.3106,43.3377,43.3038,43.3309,39700.0
2013-09-10 15:25:00,63.86,63.88,63.86,63.86,38600.0,43.3309,43.3445,43.3309,43.3309,38600.0
2013-09-10 15:30:00,63.85,63.89,63.85,63.87,55900.0,43.3241,43.3513,43.3241,43.3377,55900.0
2013-09-10 15:35:00,63.86,63.87,63.82,63.86,275800.0,43.3309,43.3377,43.3038,43.3309,275800.0
2013-09-10 15:40:00,63.85,63.87,63.82,63.82,153200.0,43.3241,43.3377,43.3038,43.3038,153200.0
2013-09-10 15:45:00,63.82,63.86,63.8,63.82,241200.0,43.3038,43.3309,43.2902,43.3038,241200.0
2013-09-10 15:50:00,63.82,63.85,63.8,63.8,284600.0,43.3038,43.3241,43.2902,43.2902,284600.0
2013-09-10 15:55:00,63.8,63.92,63.8,63.92,720600.0,43.2902,43.3716,43.2902,43.3716,720600.0
2013-09-11 09:30:00,63.84,64.04,63.84,63.9,122300.0,43.3173,43.4531,43.3173,43.3581,122300.0
2013-09-11 09:35:00,63.88,64.07,63.86,63.97,164400.0,43.3445,43.4734,43.3309,43.4056,164400.0
2013-09-11 09:40:00,63.96,64.02,63.91,64.01,171500.0,43.3988,43.4395,43.3648,43.4327,171500.0
2013-09-11 09:45:00,64.0,64.05,63.93,64.04,281700.0,43.4259,43.4598,43.3784,43.4531,281700.0
2013-09-11 09:50:00,64.05,64.12,64.03,64.06,162600.0,43.4598,43.5073,43.4463,43.4666,162600.0
2013-09-11 09:55:00,64.06,64.08,63.99,64.08,75000.0,43.4666,43.4802,43.4191,43.4802,75000.0
2013-09-11 10:00:00,64.07,64.07,63.97,64.0,238800.0,43.4734,43.4734,43.4056,43.4259,238800.0
2013-09-11 10:05:00,64.0,64.04,63.98,64.02,152700.0,43.4259,43.4531,43.4123,43.4395,152700.0
2013-09-11 10:10:00,64.01,64.01,63.95,63.97,73500.0,43.4327,43.4327,43.392,43.4056,73500.0
2013-09-11 10:15:00,63.98,64.01,63.95,63.98,63400.0,43.4123,43.4327,43.392,43.4123,63400.0
2013-09-11 10:20:00,63.97,63.99,63.9,63.93,152900.0,43.4056,43.4191,43.3581,43.3784,152900.0
2013-09-11 10:25:00,63.94,63.96,63.88,63.89,93200.0,43.3852,43.3988,43.3445,43.3513,93200.0
2013-09-11 10:30:00,63.9,63.92,63.88,63.89,101800.0,43.3581,43.3716,43.3445,43.3513,101800.0
2013-09-11 10:35:00,63.9,63.93,63.88,63.91,58600.0,43.3581,43.3784,43.3445,43.3648,58600.0
2013-09-11 10:40:00,63.91,63.95,63.91,63.93,53400.0,43.3648,43.392,43.3648,43.3784,53400.0
2013-09-11 10:45:00,63.93,63.93,63.88,63.92,127000.0,43.3784,43.3784,43.3445,43.3716,127000.0
2013-09-11 10:50:00,63.92,63.94,63.89,63.93,79900.0,43.3716,43.3852,43.3513,43.3784,79900.0
2013-09-11 10:55:00,63.93,63.96,63.93,63.95,36200.0,43.3784,43.3988,43.3784,43.392,36200.0
2013-09-11 11:00:00,63.95,63.97,63.93,63.93,22100.0,43.392,43.4056,43.3784,43.3784,22100.0
2013-09-11 11:05:00,63.93,63.98,63.92,63.98,48800.0,43.3784,43.4123,43.3716,43.4123,48800.0
2013-09-11 11:10:00,63.97,64.02,63.97,64.01,73600.0,43.4056,43.4395,43.4056,43.4327,73600.0
2013-09-11 11:15:00,64.01,64.02,63.94,63.94,86300.0,43.4327,43.4395,43.3852,43.3852,86300.0
2013-09-11 11:20:00,63.95,63.99,63.95,63.99,59900.0,43.392,43.4191,43.392,43.4191,59900.0
2013-09-11 11:25:00,63.99,64.0,63.95,63.96,143400.0,43.4191,43.4259,43.392,43.3988,143400.0
2013-09-11 11:30:00,63.96,64.0,63.93,63.99,69800.0,43.3988,43.4259,43.3784,43.4191,69800.0
2013-09-11 11:35:00,63.99,64.03,63.99,64.0,62700.0,43.4191,43.4463,43.4191,43.4259,62700.0
2013-09-11 11:40:00,64.0,64.01,63.98,63.99,35200.0,43.4259,43.4327,43.4123,43.4191,35200.0
2013-09-11 11:45:00,64.0,64.01,63.98,64.0,59800.0,43.4259,43.4327,43.4123,43.4259,59800.0
2013-09-11 11:50:00,64.01,64.01,63.99,64.01,34200.0,43.4327,43.4327,43.4191,43.4327,34200.0
2013-09-11 11:55:00,64.0,64.0,63.97,63.98,28600.0,43.4259,43.4259,43.4056,43.4123,28600.0
2013-09-11 12:00:00,63.97,63.97,63.93,63.94,28500.0,43.4056,43.4056,43.3784,43.3852,28500.0
2013-09-11 12:05:00,63.93,63.94,63.91,63.94,18400.0,43.3784,43.3852,43.3648,43.3852,18400.0
2013-09-11 12:10:00,63.94,63.95,63.93,63.95,22100.0,43.3852,43.392,43.3784,43.392,22100.0
2013-09-11 12:15:00,63.94,63.97,63.93,63.96,67700.0,43.3852,43.4056,43.3784,43.3988,67700.0
2013-09-11 12:20:00,63.96,63.96,63.94,63.94,31400.0,43.3988,43.3988,43.3852,43.3852,31400.0
2013-09-11 12:25:00,63.95,63.97,63.94,63.96,51500.0,43.392,43.4056,43.3852,43.3988,51500.0
2013-09-11 12:30:00,63.97,63.99,63.96,63.98,147200.0,43.4056,43.4191,43.3988,43.4123,147200.0
2013-09-11 12:35:00,63.97,63.98,63.96,63.97,8700.0,43.4056,43.4123,43.3988,43.4056,8700.0
2013-09-11 12:40:00,63.98,64.0,63.97,64.0,58300.0,43.4123,43.4259,43.4056,43.4259,58300.0
2013-09-11 12:45:00,64.0,64.04,63.99,64.02,21300.0,43.4259,43.4531,43.4191,43.4395,21300.0
2013-09-11 12:50:00,64.02,64.02,63.99,63.99,12500.0,43.4395,43.4395,43.4191,43.4191,12500.0
2013-09-11 12:55:00,63.99,64.04,63.99,64.03,25600.0,43.4191,43.4531,43.4191,43.4463,25600.0
2013-09-11 13:00:00,64.03,64.09,64.03,64.08,128300.0,43.4463,43.487,43.4463,43.4802,128300.0
2013-09-11 13:05:00,64.08,64.11,64.06,64.1,104500.0,43.4802,43.5006,43.4666,43.4938,104500.0
2013-09-11 13:10:00,64.1,64.15,64.1,64.12,301800.0,43.4938,43.5277,43.4938,43.5073,301800.0
2013-09-11 13:15:00,64.12,64.22,64.12,64.21,136200.0,43.5073,43.5752,43.5073,43.5684,136200.0
2013-09-11 13:20:00,64.21,64.22,64.18,64.21,186900.0,43.5684,43.5752,43.548,43.5684,186900.0
2013-09-11 13:25:00,64.21,64.23,64.2,64.23,29200.0,43.5684,43.582,43.5616,43.582,29200.0
2013-09-11 13:30:00,64.22,64.27,64.22,64.26,134300.0,43.5752,43.6091,43.5752,43.6023,134300.0
2013-09-11 13:35:00,64.26,64.29,64.22,64.24,57200.0,43.6023,43.6227,43.5752,43.5888,57200.0
2013-09-11 13:40:00,64.23,64.3,64.23,64.3,72700.0,43.582,43.6295,43.582,43.6295,72700.0
2013-09-11 13:45:00,64.3,64.31,64.27,64.28,65300.0,43.6295,43.6363,43.6091,43.6159,65300.0
2013-09-11 13:50:00,64.28,64.29,64.25,64.29,154300.0,43.6159,43.6227,43.5955,43.6227,154300.0
2013-09-11 13:55:00,64.29,64.3,64.28,64.29,47700.0,43.6227,43.6295,43.6159,43.6227,47700.0
2013-09-11 14:00:00,64.3,64.31,64.27,64.29,52800.0,43.6295,43.6363,43.6091,43.6227,52800.0
2013-09-11 14:05:00,64.29,64.36,64.28,64.36,218400.0,43.6227,43.6702,43.6159,43.6702,218400.0
2013-09-11 14:10:00,64.36,64.36,64.29,64.3,86200.0,43.6702,43.6702,43.6227,43.6295,86200.0
2013-09-11 14:15:00,64.3,64.3,64.25,64.25,53300.0,43.6295,43.6295,43.5955,43.5955,53300.0
2013-09-11 14:20:00,64.26,64.26,64.22,64.22,34400.0,43.6023,43.6023,43.5752,43.5752,34400.0
2013-09-11 14:25:00,64.22,64.23,64.21,64.22,48700.0,43.5752,43.582,43.5684,43.5752,48700.0
2013-09-11 14:30:00,64.22,64.23,64.19,64.2,58700.0,43.5752,43.582,43.5548,43.5616,58700.0
2013-09-11 14:35:00,64.2,64.21,64.17,64.2,98300.0,43.5616,43.5684,43.5413,43.5616,98300.0
2013-09-11 14:40:00,64.2,64.2,64.17,64.19,60100.0,43.5616,43.5616,43.5413,43.5548,60100.0
2013-09-11 14:45:00,64.19,64.21,64.17,64.19,29000.0,43.5548,43.5684,43.5413,43.5548,29000.0
2013-09-11 14:50:00,64.18,64.19,64.13,64.14,51900.0,43.548,43.5548,43.5141,43.5209,51900.0
2013-09-11 14:55:00,64.13,64.14,64.08,64.09,104200.0,43.5141,43.5209,43.4802,43.487,104200.0
2013-09-11 15:00:00,64.09,64.1,64.07,64.08,27300.0,43.487,43.4938,43.4734,43.4802,27300.0
2013-09-11 15:05:00,64.08,64.09,64.06,64.07,50600.0,43.4802,43.487,43.4666,43.4734,50600.0
2013-09-11 15:10:00,64.07,64.09,64.07,64.08,42700.0,43.4734,43.487,43.4734,43.4802,42700.0
2013-09-11 15:15:00,64.09,64.14,64.07,64.13,124100.0,43.487,43.5209,43.4734,43.5141,124100.0
2013-09-11 15:20:00,64.12,64.19,64.11,64.19,57800.0,43.5073,43.5548,43.5006,43.5548,57800.0
2013-09-11 15:25:00,64.18,64.2,64.16,64.16,80500.0,43.548,43.5616,43.5345,43.5345,80500.0
2013-09-11 15:30:00,64.16,64.19,64.15,64.18,77500.0,43.5345,43.5548,43.5277,43.548,77500.0
2013-09-11 15:35:00,64.17,64.19,64.17,64.19,45000.0,43.5413,43.5548,43.5413,43.5548,45000.0
2013-09-11 15:40:00,64.18,64.21,64.16,64.2,138200.0,43.548,43.5684,43.5345,43.5616,138200.0
2013-09-11 15:45:00,64.2,64.21,64.18,64.2,271900.0,43.5616,43.5684,43.548,43.5616,271900.0
2013-09-11 15:50:00,64.2,64.21,64.18,64.2,218900.0,43.5616,43.5684,43.548,43.5616,218900.0
2013-09-11 15:55:00,64.2,64.36,64.2,64.35,833500.0,43.5616,43.6702,43.5616,43.6634,833500.0
2013-09-12 09:30:00,64.56,64.63,64.21,64.53,249100.0,43.8059,43.8534,43.5684,43.7855,249100.0
2013-09-12 09:35:00,64.52,64.74,64.51,64.67,219100.0,43.7787,43.928,43.772,43.8805,219100.0
2013-09-12 09:40:00,64.68,64.68,64.45,64.46,152100.0,43.8873,43.8873,43.7313,43.738,152100.0
2013-09-12 09:45:00,64.44,64.48,64.4,64.42,183800.0,43.7245,43.7516,43.6973,43.7109,183800.0
2013-09-12 09:50:00,64.42,64.49,64.34,64.36,79200.0,43.7109,43.7584,43.6566,43.6702,79200.0
2013-09-12 09:55:00,64.36,64.4,64.24,64.26,216700.0,43.6702,43.6973,43.5888,43.6023,216700.0
2013-09-12 10:00:00,64.26,64.43,64.26,64.41,130700.0,43.6023,43.7177,43.6023,43.7041,130700.0
2013-09-12 10:05:00,64.41,64.42,64.34,64.35,99300.0,43.7041,43.7109,43.6566,43.6634,99300.0
2013-09-12 10:10:00,64.35,64.42,64.32,64.34,215000.0,43.6634,43.7109,43.643,43.6566,215000.0
2013-09-12 10:15:00,64.33,64.34,64.28,64.31,246300.0,43.6498,43.6566,43.6159,43.6363,246300.0
2013-09-12 10:20:00,64.3,64.34,64.29,64.32,69100.0,43.6295,43.6566,43.6227,43.643,69100.0
2013-09-12 10:25:00,64.32,64.34,64.26,64.33,150500.0,43.643,43.6566,43.6023,43.6498,150500.0
2013-09-12 10:30:00,64.33,64.36,64.24,64.25,164400.0,43.6498,43.6702,43.5888,43.5955,164400.0
2013-09-12 10:35:00,64.23,64.25,64.21,64.22,69000.0,43.582,43.5955,43.5684,43.5752,69000.0
2013-09-12 10:40:00,64.23,64.26,64.17,64.17,97600.0,43.582,43.6023,43.5413,43.5413,97600.0
2013-09-12 10:45:00,64.17,64.18,64.13,64.14,121100.0,43.5413,43.548,43.5141,43.5209,121100.0
2013-09-12 10:50:00,64.13,64.14,64.05,64.09,136600.0,43.5141,43.5209,43.4598,43.487,136600.0
2013-09-12 10:55:00,64.1,64.11,64.06,64.08,82600.0,43.4938,43.5006,43.4666,43.4802,82600.0
2013-09-12 11:00:00,64.08,64.11,64.03,64.03,89100.0,43.4802,43.5006,43.4463,43.4463,89100.0
2013-09-12 11:05:00,64.02,64.06,63.98,63.98,140100.0,43.4395,43.4666,43.4123,43.4123,140100.0
2013-09-12 11:10:00,63.99,64.04,63.99,64.04,36200.0,43.4191,43.4531,43.4191,43.4531,36200.0
2013-09-12 11:15:00,64.05,64.06,64.01,64.02,54200.0,43.4598,43.4666,43.4327,43.4395,54200.0
2013-09-12 11:20:00,64.02,64.04,64.0,64.02,36500.0,43.4395,43.4531,43.4259,43.4395,36500.0
2013-09-12 11:25:00,64.02,64.05,64.0,64.03,33600.0,43.4395,43.4598,43.4259,43.4463,33600.0
2013-09-12 11:30:00,64.03,64.08,64.02,64.04,60400.0,43.4463,43.4802,43.4395,43.4531,60400.0
2013-09-12 11:35:00,64.04,64.11,64.04,64.06,71000.0,43.4531,43.5006,43.4531,43.4666,71000.0
2013-09-12 11:40:00,64.06,64.06,64.03,64.04,55700.0,43.4666,43.4666,43.4463,43.4531,55700.0
2013-09-12 11:45:00,64.05,64.05,64.01,64.02,33300.0,43.4598,43.4598,43.4327,43.4395,33300.0
2013-09-12 11:50:00,64.02,64.08,64.02,64.05,83100.0,43.4395,43.4802,43.4395,43.4598,83100.0
2013-09-12 11:55:00,64.05,64.11,64.05,64.05,43000.0,43.4598,43.5006,43.4598,43.4598,43000.0
2013-09-12 12:00:00,64.05,64.07,64.0,64.03,50100.0,43.4598,43.4734,43.4259,43.4463,50100.0
2013-09-12 12:05:00,64.02,64.1,64.02,64.06,46700.0,43.4395,43.4938,43.4395,43.4666,46700.0
2013-09-12 12:10:00,64.06,64.07,64.01,64.03,39800.0,43.4666,43.4734,43.4327,43.4463,39800.0
2013-09-12 12:15:00,64.03,64.08,64.03,64.04,50600.0,43.4463,43.4802,43.4463,43.4531,50600.0
2013-09-12 12:20:00,64.04,64.05,64.0,64.0,25200.0,43.4531,43.4598,43.4259,43.4259,25200.0
2013-09-12 12:25:00,64.0,64.01,63.98,63.99,53000.0,43.4259,43.4327,43.4123,43.4191,53000.0
2013-09-12 12:30:00,64.0,64.0,63.94,63.96,90900.0,43.4259,43.4259,43.3852,43.3988,90900.0
2013-09-12 12:35:00,63.97,63.98,63.95,63.96,32100.0,43.4056,43.4123,43.392,43.3988,32100.0
2013-09-12 12:40:00,63.96,63.99,63.95,63.96,25800.0,43.3988,43.4191,43.392,43.3988,25800.0
2013-09-12 12:45:00,63.95,63.97,63.86,63.86,179100.0,43.392,43.4056,43.3309,43.3309,179100.0
2013-09-12 12:50:00,63.87,63.92,63.86,63.91,85900.0,43.3377,43.3716,43.3309,43.3648,85900.0
2013-09-12 12:55:00,63.91,63.94,63.91,63.94,43700.0,43.3648,43.3852,43.3648,43.3852,43700.0
2013-09-12 13:00:00,63.93,63.94,63.9,63.93,118000.0,43.3784,43.3852,43.3581,43.3784,118000.0
2013-09-12 13:05:00,63.93,63.95,63.92,63.95,38600.0,43.3784,43.392,43.3716,43.392,38600.0
2013-09-12 13:10:00,63.94,63.99,63.93,63.97,76200.0,43.3852,43.4191,43.3784,43.4056,76200.0
2013-09-12 13:15:00,63.97,64.01,63.97,64.01,74200.0,43.4056,43.4327,43.4056,43.4327,74200.0
2013-09-12 13:20:00,64.0,64.01,63.98,63.99,19700.0,43.4259,43.4327,43.4123,43.4191,19700.0
2013-09-12 13:25:00,63.99,64.01,63.98,64.0,32400.0,43.4191,43.4327,43.4123,43.4259,32400.0
2013-09-12 13:30:00,64.0,64.0,63.95,63.97,68100.0,43.4259,43.4259,43.392,43.4056,68100.0
2013-09-12 13:35:00,63.96,63.99,63.95,63.97,33800.0,43.3988,43.4191,43.392,43.4056,33800.0
2013-09-12 13:40:00,63.97,63.99,63.95,63.95,34500.0,43.4056,43.4191,43.392,43.392,34500.0
2013-09-12 13:45:00,63.95,63.96,63.9,63.92,97900.0,43.392,43.3988,43.3581,43.3716,97900.0
2013-09-12 13:50:00,63.92,63.98,63.92,63.97,44100.0,43.3716,43.4123,43.3716,43.4056,44100.0
2013-09-12 13:55:00,63.98,63.98,63.96,63.96,8100.0,43.4123,43.4123,43.3988,43.3988,8100.0
2013-09-12 14:00:00,63.96,63.98,63.96,63.96,28900.0,43.3988,43.4123,43.3988,43.3988,28900.0
2013-09-12 14:05:00,63.96,64.02,63.96,64.0,64500.0,43.3988,43.4395,43.3988,43.4259,64500.0
2013-09-12 14:10:00,64.0,64.01,63.98,63.99,34700.0,43.4259,43.4327,43.4123,43.4191,34700.0
2013-09-12 14:15:00,63.99,64.01,63.98,63.99,51300.0,43.4191,43.4327,43.4123,43.4191,51300.0
2013-09-12 14:20:00,63.99,64.01,63.97,63.99,34900.0,43.4191,43.4327,43.4056,43.4191,34900.0
2013-09-12 14:25:00,63.99,64.01,63.98,64.0,53400.0,43.4191,43.4327,43.4123,43.4259,53400.0
2013-09-12 14:30:00,64.0,64.0,63.99,64.0,40700.0,43.4259,43.4259,43.4191,43.4259,40700.0
2013-09-12 14:35:00,64.0,64.0,63.96,63.97,95500.0,43.4259,43.4259,43.3988,43.4056,95500.0
2013-09-12 14:40:00,63.97,64.0,63.97,63.98,64900.0,43.4056,43.4259,43.4056,43.4123,64900.0
2013-09-12 14:45:00,63.99,64.01,63.97,63.99,114800.0,43.4191,43.4327,43.4056,43.4191,114800.0
2013-09-12 14:50:00,63.98,64.0,63.98,64.0,101400.0,43.4123,43.4259,43.4123,43.4259,101400.0
2013-09-12 14:55:00,64.0,64.02,63.98,64.02,113300.0,43.4259,43.4395,43.4123,43.4395,113300.0
2013-09-12 15:00:00,64.01,64.03,63.99,64.0,41300.0,43.4327,43.4463,43.4191,43.4259,41300.0
2013-09-12 15:05:00,64.0,64.01,63.98,63.99,53000.0,43.4259,43.4327,43.4123,43.4191,53000.0
2013-09-12 15:10:00,63.99,63.99,63.92,63.93,48400.0,43.4191,43.4191,43.3716,43.3784,48400.0
2013-09-12 15:15:00,63.93,63.94,63.89,63.92,136600.0,43.3784,43.3852,43.3513,43.3716,136600.0
2013-09-12 15:20:00,63.92,63.96,63.92,63.93,162600.0,43.3716,43.3988,43.3716,43.3784,162600.0
2013-09-12 15:25:00,63.94,63.95,63.93,63.95,79400.0,43.3852,43.392,43.3784,43.392,79400.0
2013-09-12 15:30:00,63.95,63.96,63.92,63.94,194200.0,43.392,43.3988,43.3716,43.3852,194200.0
2013-09-12 15:35:00,63.93,63.96,63.91,63.96,140300.0,43.3784,43.3988,43.3648,43.3988,140300.0
2013-09-12 15:40:00,63.95,63.97,63.93,63.94,156400.0,43.392,43.4056,43.3784,43.3852,156400.0
2013-09-12 15:45:00,63.94,63.96,63.9,63.91,230900.0,43.3852,43.3988,43.3581,43.3648,230900.0
2013-09-12 15:50:00,63.91,63.91,63.87,63.9,270100.0,43.3648,43.3648,43.3377,43.3581,270100.0
2013-09-12 15:55:00,63.89,63.97,63.88,63.97,878500.0,43.3513,43.4056,43.3445,43.4056,878500.0
2013-09-13 09:30:00,64.09,64.09,63.92,63.94,67900.0,43.487,43.487,43.3716,43.3852,67900.0
2013-09-13 09:35:00,63.94,64.15,63.88,64.1,108100.0,43.3852,43.5277,43.3445,43.4938,108100.0
2013-09-13 09:40:00,64.14,64.14,63.92,63.94,189800.0,43.5209,43.5209,43.3716,43.3852,189800.0
2013-09-13 09:45:00,63.94,63.94,63.86,63.91,229600.0,43.3852,43.3852,43.3309,43.3648,229600.0
2013-09-13 09:50:00,63.92,64.09,63.92,64.09,207400.0,43.3716,43.487,43.3716,43.487,207400.0
2013-09-13 09:55:00,64.09,64.14,64.08,64.13,184800.0,43.487,43.5209,43.4802,43.5141,184800.0
2013-09-13 10:00:00,64.15,64.24,64.13,64.24,182000.0,43.5277,43.5888,43.5141,43.5888,182000.0
2013-09-13 10:05:00,64.24,64.27,64.22,64.22,180500.0,43.5888,43.6091,43.5752,43.5752,180500.0
2013-09-13 10:10:00,64.22,64.22,64.09,64.1,122500.0,43.5752,43.5752,43.487,43.4938,122500.0
2013-09-13 10:15:00,64.1,64.15,64.06,64.06,84500.0,43.4938,43.5277,43.4666,43.4666,84500.0
2013-09-13 10:20:00,64.07,64.11,64.01,64.02,129500.0,43.4734,43.5006,43.4327,43.4395,129500.0
2013-09-13 10:25:00,64.03,64.07,64.0,64.07,122600.0,43.4463,43.4734,43.4259,43.4734,122600.0
2013-09-13 10:30:00,64.08,64.14,64.06,64.12,286200.0,43.4802,43.5209,43.4666,43.5073,286200.0
2013-09-13 10:35:00,64.13,64.13,64.07,64.11,44900.0,43.5141,43.5141,43.4734,43.5006,44900.0
2013-09-13 10:40:00,64.11,64.17,64.11,64.16,46300.0,43.5006,43.5413,43.5006,43.5345,46300.0
2013-09-13 10:45:00,64.17,64.19,64.12,64.12,110800.0,43.5413,43.5548,43.5073,43.5073,110800.0
2013-09-13 10:50:00,64.13,64.19,64.13,64.16,66500.0,43.5141,43.5548,43.5141,43.5345,66500.0
2013-09-13 10:55:00,64.17,64.27,64.16,64.22,294500.0,43.5413,43.6091,43.5345,43.5752,294500.0
2013-09-13 11:00:00,64.22,64.23,64.18,64.18,73400.0,43.5752,43.582,43.548,43.548,73400.0
2013-09-13 11:05:00,64.19,64.19,64.15,64.16,44500.0,43.5548,43.5548,43.5277,43.5345,44500.0
2013-09-13 11:10:00,64.17,64.2,64.16,64.2,58300.0,43.5413,43.5616,43.5345,43.5616,58300.0
2013-09-13 11:15:00,64.19,64.23,64.19,64.21,51600.0,43.5548,43.582,43.5548,43.5684,51600.0
2013-09-13 11:20:00,64.21,64.24,64.2,64.22,47600.0,43.5684,43.5888,43.5616,43.5752,47600.0
2013-09-13 11:25:00,64.23,64.24,64.17,64.17,50900.0,43.582,43.5888,43.5413,43.5413,50900.0
2013-09-13 11:30:00,64.17,64.19,64.15,64.16,36400.0,43.5413,43.5548,43.5277,43.5345,36400.0
2013-09-13 11:35:00,64.16,64.18,64.16,64.16,26400.0,43.5345,43.548,43.5345,43.5345,26400.0
2013-09-13 11:40:00,64.16,64.2,64.16,64.19,37800.0,43.5345,43.5616,43.5345,43.5548,37800.0
2013-09-13 11:45:00,64.2,64.21,64.17,64.19,17800.0,43.5616,43.5684,43.5413,43.5548,17800.0
2013-09-13 11:50:00,64.18,64.21,64.18,64.2,39600.0,43.548,43.5684,43.548,43.5616,39600.0
2013-09-13 11:55:00,64.2,64.21,64.19,64.21,8800.0,43.5616,43.5684,43.5548,43.5684,8800.0
2013-09-13 12:00:00,64.21,64.21,64.16,64.17,47400.0,43.5684,43.5684,43.5345,43.5413,47400.0
2013-09-13 12:05:00,64.16,64.17,64.16,64.16,13600.0,43.5345,43.5413,43.5345,43.5345,13600.0
2013-09-13 12:10:00,64.17,64.17,64.12,64.13,32100.0,43.5413,43.5413,43.5073,43.5141,32100.0
2013-09-13 12:15:00,64.13,64.14,64.12,64.13,22600.0,43.5141,43.5209,43.5073,43.5141,22600.0
2013-09-13 12:20:00,64.13,64.16,64.13,64.14,39300.0,43.5141,43.5345,43.5141,43.5209,39300.0
2013-09-13 12:25:00,64.14,64.15,64.06,64.06,41700.0,43.5209,43.5277,43.4666,43.4666,41700.0
2013-09-13 12:30:00,64.06,64.07,64.04,64.05,29200.0,43.4666,43.4734,43.4531,43.4598,29200.0
2013-09-13 12:35:00,64.05,64.05,64.01,64.01,26400.0,43.4598,43.4598,43.4327,43.4327,26400.0
2013-09-13 12:40:00,64.01,64.01,64.0,64.0,20500.0,43.4327,43.4327,43.4259,43.4259,20500.0
2013-09-13 12:45:00,64.01,64.04,64.0,64.04,42200.0,43.4327,43.4531,43.4259,43.4531,42200.0
2013-09-13 12:50:00,64.04,64.06,64.03,64.04,23300.0,43.4531,43.4666,43.4463,43.4531,23300.0
2013-09-13 12:55:00,64.04,64.06,64.03,64.03,42200.0,43.4531,43.4666,43.4463,43.4463,42200.0
2013-09-13 13:00:00,64.04,64.06,64.02,64.03,51900.0,43.4531,43.4666,43.4395,43.4463,51900.0
2013-09-13 13:05:00,64.02,64.03,64.0,64.01,16700.0,43.4395,43.4463,43.4259,43.4327,16700.0
2013-09-13 13:10:00,64.01,64.03,64.01,64.03,17600.0,43.4327,43.4463,43.4327,43.4463,17600.0
2013-09-13 13:15:00,64.03,64.06,64.02,64.06,52600.0,43.4463,43.4666,43.4395,43.4666,52600.0
2013-09-13 13:20:00,64.06,64.06,64.02,64.05,23500.0,43.4666,43.4666,43.4395,43.4598,23500.0
2013-09-13 13:25:00,64.05,64.06,64.05,64.06,20800.0,43.4598,43.4666,43.4598,43.4666,20800.0
2013-09-13 13:30:00,64.06,64.07,64.04,64.05,20100.0,43.4666,43.4734,43.4531,43.4598,20100.0
2013-09-13 13:35:00,64.06,64.07,64.04,64.04,20800.0,43.4666,43.4734,43.4531,43.4531,20800.0
2013-09-13 13:40:00,64.05,64.07,64.05,64.07,23100.0,43.4598,43.4734,43.4598,43.4734,23100.0
2013-09-13 13:45:00,64.06,64.07,64.05,64.06,40000.0,43.4666,43.4734,43.4598,43.4666,40000.0
2013-09-13 13:50:00,64.07,64.07,64.04,64.04,40700.0,43.4734,43.4734,43.4531,43.4531,40700.0
2013-09-13 13:55:00,64.04,64.07,64.03,64.05,97200.0,43.4531,43.4734,43.4463,43.4598,97200.0
2013-09-13 14:00:00,64.04,64.06,64.04,64.06,28700.0,43.4531,43.4666,43.4531,43.4666,28700.0
2013-09-13 14:05:00,64.06,64.07,64.05,64.06,42500.0,43.4666,43.4734,43.4598,43.4666,42500.0
2013-09-13 14:10:00,64.06,64.08,64.05,64.06,72000.0,43.4666,43.4802,43.4598,43.4666,72000.0
2013-09-13 14:15:00,64.06,64.07,64.05,64.05,23600.0,43.4666,43.4734,43.4598,43.4598,23600.0
2013-09-13 14:20:00,64.05,64.08,64.05,64.07,41800.0,43.4598,43.4802,43.4598,43.4734,41800.0
2013-09-13 14:25:00,64.07,64.09,64.06,64.08,37400.0,43.4734,43.487,43.4666,43.4802,37400.0
2013-09-13 14:30:00,64.08,64.11,64.08,64.1,37100.0,43.4802,43.5006,43.4802,43.4938,37100.0
2013-09-13 14:35:00,64.1,64.14,64.1,64.12,21800.0,43.4938,43.5209,43.4938,43.5073,21800.0
2013-09-13 14:40:00,64.13,64.13,64.11,64.12,35400.0,43.5141,43.5141,43.5006,43.5073,35400.0
2013-09-13 14:45:00,64.12,64.14,64.11,64.13,68500.0,43.5073,43.5209,43.5006,43.5141,68500.0
2013-09-13 14:50:00,64.14,64.16,64.13,64.16,47500.0,43.5209,43.5345,43.5141,43.5345,47500.0
2013-09-13 14:55:00,64.16,64.16,64.13,64.13,117800.0,43.5345,43.5345,43.5141,43.5141,117800.0
2013-09-13 15:00:00,64.14,64.14,64.12,64.13,192900.0,43.5209,43.5209,43.5073,43.5141,192900.0
2013-09-13 15:05:00,64.13,64.13,64.1,64.1,52900.0,43.5141,43.5141,43.4938,43.4938,52900.0
2013-09-13 15:10:00,64.1,64.14,64.1,64.12,67300.0,43.4938,43.5209,43.4938,43.5073,67300.0
2013-09-13 15:15:00,64.13,64.14,64.12,64.13,41400.0,43.5141,43.5209,43.5073,43.5141,41400.0
2013-09-13 15:20:00,64.14,64.16,64.12,64.13,37900.0,43.5209,43.5345,43.5073,43.5141,37900.0
2013-09-13 15:25:00,64.13,64.14,64.07,64.08,154400.0,43.5141,43.5209,43.4734,43.4802,154400.0
2013-09-13 15:30:00,64.08,64.12,64.08,64.1,40500.0,43.4802,43.5073,43.4802,43.4938,40500.0
2013-09-13 15:35:00,64.11,64.11,64.09,64.09,36800.0,43.5006,43.5006,43.487,43.487,36800.0
2013-09-13 15:40:00,64.1,64.1,64.05,64.06,108200.0,43.4938,43.4938,43.4598,43.4666,108200.0
2013-09-13 15:45:00,64.06,64.08,64.05,64.08,128700.0,43.4666,43.4802,43.4598,43.4802,128700.0
2013-09-13 15:50:00,64.08,64.08,64.03,64.04,153900.0,43.4802,43.4802,43.4463,43.4531,153900.0
2013-09-13 15:55:00,64.03,64.13,64.03,64.13,616000.0,43.4463,43.5141,43.4463,43.5141,616000.0
2013-09-16 09:30:00,65.21,65.55,65.21,65.53,939300.0,44.2469,44.4776,44.2469,44.4641,939300.0
2013-09-16 09:35:00,65.54,65.63,65.39,65.4,745200.0,44.4708,44.5319,44.3691,44.3759,745200.0
2013-09-16 09:40:00,65.4,65.47,65.39,65.42,367300.0,44.3759,44.4234,44.3691,44.3894,367300.0
2013-09-16 09:45:00,65.43,65.45,65.25,65.26,312000.0,44.3962,44.4098,44.2741,44.2809,312000.0
2013-09-16 09:50:00,65.26,65.37,65.16,65.18,244000.0,44.2809,44.3555,44.213,44.2266,244000.0
2013-09-16 09:55:00,65.17,65.22,65.08,65.11,325700.0,44.2198,44.2537,44.1587,44.1791,325700.0
2013-09-16 10:00:00,65.1,65.25,65.03,65.06,460800.0,44.1723,44.2741,44.1248,44.1452,460800.0
2013-09-16 10:05:00,65.07,65.16,65.05,65.09,244900.0,44.1519,44.213,44.1384,44.1655,244900.0
2013-09-16 10:10:00,65.09,65.1,65.0,65.01,218700.0,44.1655,44.1723,44.1044,44.1112,218700.0
2013-09-16 10:15:00,65.02,65.08,64.98,65.01,133800.0,44.118,44.1587,44.0909,44.1112,133800.0
2013-09-16 10:20:00,64.99,65.04,64.95,65.03,239600.0,44.0977,44.1316,44.0705,44.1248,239600.0
2013-09-16 10:25:00,65.03,65.05,64.99,65.04,226800.0,44.1248,44.1384,44.0977,44.1316,226800.0
2013-09-16 10:30:00,65.04,65.14,65.03,65.1,394000.0,44.1316,44.1994,44.1248,44.1723,394000.0
2013-09-16 10:35:00,65.1,65.11,65.01,65.01,177300.0,44.1723,44.1791,44.1112,44.1112,177300.0
2013-09-16 10:40:00,65.02,65.04,65.0,65.01,151100.0,44.118,44.1316,44.1044,44.1112,151100.0
2013-09-16 10:45:00,65.02,65.03,65.0,65.02,52900.0,44.118,44.1248,44.1044,44.118,52900.0
2013-09-16 10:50:00,65.02,65.05,64.96,64.96,100500.0,44.118,44.1384,44.0773,44.0773,100500.0
2013-09-16 10:55:00,64.96,64.97,64.93,64.95,83500.0,44.0773,44.0841,44.0569,44.0705,83500.0
2013-09-16 11:00:00,64.95,64.96,64.91,64.95,121900.0,44.0705,44.0773,44.0434,44.0705,121900.0
2013-09-16 11:05:00,64.94,65.01,64.94,65.0,126100.0,44.0637,44.1112,44.0637,44.1044,126100.0
2013-09-16 11:10:00,65.0,65.02,64.98,64.98,79000.0,44.1044,44.118,44.0909,44.0909,79000.0
2013-09-16 11:15:00,64.98,64.98,64.89,64.89,46300.0,44.0909,44.0909,44.0298,44.0298,46300.0
2013-09-16 11:20:00,64.89,64.94,64.89,64.89,73100.0,44.0298,44.0637,44.0298,44.0298,73100.0
2013-09-16 11:25:00,64.9,64.99,64.89,64.98,109900.0,44.0366,44.0977,44.0298,44.0909,109900.0
2013-09-16 11:30:00,64.97,64.98,64.93,64.93,46300.0,44.0841,44.0909,44.0569,44.0569,46300.0
2013-09-16 11:35:00,64.94,64.95,64.89,64.89,144800.0,44.0637,44.0705,44.0298,44.0298,144800.0
2013-09-16 11:40:00,64.89,64.91,64.87,64.91,103400.0,44.0298,44.0434,44.0162,44.0434,103400.0
2013-09-16 11:45:00,64.91,64.97,64.91,64.95,54000.0,44.0434,44.0841,44.0434,44.0705,54000.0
2013-09-16 11:50:00,64.96,64.97,64.94,64.94,48800.0,44.0773,44.0841,44.0637,44.0637,48800.0
2013-09-16 11:55:00,64.94,64.95,64.91,64.92,33300.0,44.0637,44.0705,44.0434,44.0502,33300.0
2013-09-16 12:00:00,64.92,64.95,64.92,64.94,27400.0,44.0502,44.0705,44.0502,44.0637,27400.0
2013-09-16 12:05:00,64.94,64.96,64.93,64.95,75600.0,44.0637,44.0773,44.0569,44.0705,75600.0
2013-09-16 12:10:00,64.95,64.96,64.94,64.95,53800.0,44.0705,44.0773,44.0637,44.0705,53800.0
2013-09-16 12:15:00,64.95,64.96,64.91,64.91,48200.0,44.0705,44.0773,44.0434,44.0434,48200.0
2013-09-16 12:20:00,64.91,64.94,64.9,64.93,30700.0,44.0434,44.0637,44.0366,44.0569,30700.0
2013-09-16 12:25:00,64.93,64.95,64.91,64.92,89300.0,44.0569,44.0705,44.0434,44.0502,89300.0
2013-09-16 12:30:00,64.92,64.94,64.88,64.93,167100.0,44.0502,44.0637,44.023,44.0569,167100.0
2013-09-16 12:35:00,64.93,64.94,64.91,64.91,62100.0,44.0569,44.0637,44.0434,44.0434,62100.0
2013-09-16 12:40:00,64.91,64.92,64.87,64.87,145800.0,44.0434,44.0502,44.0162,44.0162,145800.0
2013-09-16 12:45:00,64.87,64.89,64.87,64.89,80400.0,44.0162,44.0298,44.0162,44.0298,80400.0
2013-09-16 12:50:00,64.88,64.91,64.87,64.88,49600.0,44.023,44.0434,44.0162,44.023,49600.0
2013-09-16 12:55:00,64.88,64.88,64.83,64.86,62200.0,44.023,44.023,43.9891,44.0094,62200.0
2013-09-16 13:00:00,64.86,64.86,64.81,64.85,63400.0,44.0094,44.0094,43.9755,44.0027,63400.0
2013-09-16 13:05:00,64.85,64.86,64.81,64.82,125900.0,44.0027,44.0094,43.9755,43.9823,125900.0
2013-09-16 13:10:00,64.81,64.82,64.72,64.72,203100.0,43.9755,43.9823,43.9145,43.9145,203100.0
2013-09-16 13:15:00,64.72,64.73,64.68,64.68,121500.0,43.9145,43.9212,43.8873,43.8873,121500.0
2013-09-16 13:20:00,64.69,64.72,64.68,64.71,77200.0,43.8941,43.9145,43.8873,43.9077,77200.0
2013-09-16 13:25:00,64.71,64.72,64.7,64.7,57500.0,43.9077,43.9145,43.9009,43.9009,57500.0
2013-09-16 13:30:00,64.7,64.72,64.69,64.71,30900.0,43.9009,43.9145,43.8941,43.9077,30900.0
2013-09-16 13:35:00,64.7,64.71,64.66,64.67,52000.0,43.9009,43.9077,43.8737,43.8805,52000.0
2013-09-16 13:40:00,64.67,64.67,64.56,64.63,60600.0,43.8805,43.8805,43.8059,43.8534,60600.0
2013-09-16 13:45:00,64.62,64.66,64.62,64.64,36400.0,43.8466,43.8737,43.8466,43.8602,36400.0
2013-09-16 13:50:00,64.65,64.67,64.64,64.64,40700.0,43.867,43.8805,43.8602,43.8602,40700.0
2013-09-16 13:55:00,64.65,64.69,64.65,64.69,45500.0,43.867,43.8941,43.867,43.8941,45500.0
2013-09-16 14:00:00,64.69,64.7,64.66,64.66,93500.0,43.8941,43.9009,43.8737,43.8737,93500.0
2013-09-16 14:05:00,64.67,64.71,64.67,64.67,62300.0,43.8805,43.9077,43.8805,43.8805,62300.0
2013-09-16 14:10:00,64.67,64.7,64.64,64.64,243000.0,43.8805,43.9009,43.8602,43.8602,243000.0
2013-09-16 14:15:00,64.64,64.71,64.62,64.69,104500.0,43.8602,43.9077,43.8466,43.8941,104500.0
2013-09-16 14:20:00,64.68,64.71,64.68,64.7,39000.0,43.8873,43.9077,43.8873,43.9009,39000.0
2013-09-16 14:25:00,64.7,64.71,64.67,64.67,78500.0,43.9009,43.9077,43.8805,43.8805,78500.0
2013-09-16 14:30:00,64.67,64.68,64.64,64.66,80600.0,43.8805,43.8873,43.8602,43.8737,80600.0
2013-09-16 14:35:00,64.66,64.68,64.63,64.66,66100.0,43.8737,43.8873,43.8534,43.8737,66100.0
2013-09-16 14:40:00,64.67,64.71,64.66,64.7,84200.0,43.8805,43.9077,43.8737,43.9009,84200.0
2013-09-16 14:45:00,64.69,64.73,64.66,64.72,62000.0,43.8941,43.9212,43.8737,43.9145,62000.0
2013-09-16 14:50:00,64.71,64.74,64.68,64.69,138300.0,43.9077,43.928,43.8873,43.8941,138300.0
2013-09-16 14:55:00,64.69,64.69,64.66,64.67,80300.0,43.8941,43.8941,43.8737,43.8805,80300.0
2013-09-16 15:00:00,64.67,64.69,64.66,64.68,34600.0,43.8805,43.8941,43.8737,43.8873,34600.0
2013-09-16 15:05:00,64.69,64.72,64.69,64.72,72900.0,43.8941,43.9145,43.8941,43.9145,72900.0
2013-09-16 15:10:00,64.72,64.73,64.69,64.72,127600.0,43.9145,43.9212,43.8941,43.9145,127600.0
2013-09-16 15:15:00,64.71,64.72,64.7,64.71,27900.0,43.9077,43.9145,43.9009,43.9077,27900.0
2013-09-16 15:20:00,64.71,64.71,64.65,64.65,148800.0,43.9077,43.9077,43.867,43.867,148800.0
2013-09-16 15:25:00,64.66,64.67,64.62,64.64,76200.0,43.8737,43.8805,43.8466,43.8602,76200.0
2013-09-16 15:30:00,64.64,64.67,64.61,64.65,154700.0,43.8602,43.8805,43.8398,43.867,154700.0
2013-09-16 15:35:00,64.65,64.67,64.61,64.64,190300.0,43.867,43.8805,43.8398,43.8602,190300.0
2013-09-16 15:40:00,64.64,64.64,64.56,64.56,401500.0,43.8602,43.8602,43.8059,43.8059,401500.0
2013-09-16 15:45:00,64.56,64.62,64.56,64.59,294800.0,43.8059,43.8466,43.8059,43.8262,294800.0
2013-09-16 15:50:00,64.59,64.62,64.59,64.61,315800.0,43.8262,43.8466,43.8262,43.8398,315800.0
2013-09-16 15:55:00,64.61,64.73,64.6,64.72,868800.0,43.8398,43.9212,43.833,43.9145,868800.0
2013-09-17 09:30:00,64.85,64.97,64.69,64.79,200800.0,44.0027,44.0841,43.8941,43.962,200800.0
2013-09-17 09:35:00,64.79,65.21,64.78,65.03,338900.0,43.962,44.2469,43.9552,44.1248,338900.0
2013-09-17 09:40:00,65.03,65.2,65.03,65.14,124600.0,44.1248,44.2401,44.1248,44.1994,124600.0
2013-09-17 09:45:00,65.13,65.13,64.93,65.01,216300.0,44.1927,44.1927,44.0569,44.1112,216300.0
2013-09-17 09:50:00,65.01,65.05,64.89,64.89,144800.0,44.1112,44.1384,44.0298,44.0298,144800.0
2013-09-17 09:55:00,64.9,65.02,64.86,64.87,153000.0,44.0366,44.118,44.0094,44.0162,153000.0
2013-09-17 10:00:00,64.87,64.88,64.76,64.82,211500.0,44.0162,44.023,43.9416,43.9823,211500.0
2013-09-17 10:05:00,64.82,64.95,64.82,64.88,158500.0,43.9823,44.0705,43.9823,44.023,158500.0
2013-09-17 10:10:00,64.88,64.96,64.85,64.93,143100.0,44.023,44.0773,44.0027,44.0569,143100.0
2013-09-17 10:15:00,64.93,64.94,64.81,64.83,105300.0,44.0569,44.0637,43.9755,43.9891,105300.0
2013-09-17 10:20:00,64.84,64.95,64.83,64.92,195300.0,43.9959,44.0705,43.9891,44.0502,195300.0
2013-09-17 10:25:00,64.93,64.94,64.86,64.91,137200.0,44.0569,44.0637,44.0094,44.0434,137200.0
2013-09-17 10:30:00,64.92,64.93,64.84,64.86,113400.0,44.0502,44.0569,43.9959,44.0094,113400.0
2013-09-17 10:35:00,64.86,64.87,64.77,64.8,102500.0,44.0094,44.0162,43.9484,43.9687,102500.0
2013-09-17 10:40:00,64.8,64.85,64.8,64.83,67700.0,43.9687,44.0027,43.9687,43.9891,67700.0
2013-09-17 10:45:00,64.83,64.86,64.79,64.8,95700.0,43.9891,44.0094,43.962,43.9687,95700.0
2013-09-17 10:50:00,64.79,64.8,64.75,64.77,78500.0,43.962,43.9687,43.9348,43.9484,78500.0
2013-09-17 10:55:00,64.76,64.77,64.74,64.75,75100.0,43.9416,43.9484,43.928,43.9348,75100.0
2013-09-17 11:00:00,64.75,64.79,64.73,64.77,77100.0,43.9348,43.962,43.9212,43.9484,77100.0
2013-09-17 11:05:00,64.78,64.79,64.71,64.71,43400.0,43.9552,43.962,43.9077,43.9077,43400.0
2013-09-17 11:10:00,64.7,64.72,64.67,64.69,78300.0,43.9009,43.9145,43.8805,43.8941,78300.0
2013-09-17 11:15:00,64.7,64.73,64.68,64.69,49600.0,43.9009,43.9212,43.8873,43.8941,49600.0
2013-09-17 11:20:00,64.7,64.71,64.68,64.7,25700.0,43.9009,43.9077,43.8873,43.9009,25700.0
2013-09-17 11:25:00,64.71,64.71,64.68,64.7,17800.0,43.9077,43.9077,43.8873,43.9009,17800.0
2013-09-17 11:30:00,64.71,64.74,64.69,64.72,17500.0,43.9077,43.928,43.8941,43.9145,17500.0
2013-09-17 11:35:00,64.72,64.72,64.68,64.7,23300.0,43.9145,43.9145,43.8873,43.9009,23300.0
2013-09-17 11:40:00,64.7,64.73,64.7,64.72,35700.0,43.9009,43.9212,43.9009,43.9145,35700.0
2013-09-17 11:45:00,64.73,64.77,64.72,64.76,52800.0,43.9212,43.9484,43.9145,43.9416,52800.0
2013-09-17 11:50:00,64.77,64.78,64.75,64.75,38000.0,43.9484,43.9552,43.9348,43.9348,38000.0
2013-09-17 11:55:00,64.74,64.79,64.73,64.78,25900.0,43.928,43.962,43.9212,43.9552,25900.0
2013-09-17 12:00:00,64.78,64.79,64.75,64.78,34000.0,43.9552,43.962,43.9348,43.9552,34000.0
2013-09-17 12:05:00,64.78,64.8,64.77,64.78,29800.0,43.9552,43.9687,43.9484,43.9552,29800.0
2013-09-17 12:10:00,64.79,64.79,64.77,64.77,19400.0,43.962,43.962,43.9484,43.9484,19400.0
2013-09-17 12:15:00,64.78,64.81,64.77,64.8,52800.0,43.9552,43.9755,43.9484,43.9687,52800.0
2013-09-17 12:20:00,64.8,64.8,64.77,64.79,9500.0,43.9687,43.9687,43.9484,43.962,9500.0
2013-09-17 12:25:00,64.79,64.79,64.79,64.79,2800.0,43.962,43.962,43.962,43.962,2800.0
2013-09-17 12:30:00,64.79,64.8,64.76,64.77,15700.0,43.962,43.9687,43.9416,43.9484,15700.0
2013-09-17 12:35:00,64.78,64.79,64.75,64.75,25600.0,43.9552,43.962,43.9348,43.9348,25600.0
2013-09-17 12:40:00,64.75,64.76,64.71,64.72,97400.0,43.9348,43.9416,43.9077,43.9145,97400.0
2013-09-17 12:45:00,64.73,64.73,64.7,64.73,84100.0,43.9212,43.9212,43.9009,43.9212,84100.0
2013-09-17 12:50:00,64.73,64.73,64.71,64.73,71100.0,43.9212,43.9212,43.9077,43.9212,71100.0
2013-09-17 12:55:00,64.72,64.77,64.72,64.76,71200.0,43.9145,43.9484,43.9145,43.9416,71200.0
2013-09-17 13:00:00,64.76,64.79,64.76,64.78,32000.0,43.9416,43.962,43.9416,43.9552,32000.0
2013-09-17 13:05:00,64.78,64.78,64.72,64.72,41100.0,43.9552,43.9552,43.9145,43.9145,41100.0
2013-09-17 13:10:00,64.73,64.74,64.7,64.7,34900.0,43.9212,43.928,43.9009,43.9009,34900.0
2013-09-17 13:15:00,64.7,64.71,64.68,64.69,29800.0,43.9009,43.9077,43.8873,43.8941,29800.0
2013-09-17 13:20:00,64.68,64.69,64.67,64.69,31000.0,43.8873,43.8941,43.8805,43.8941,31000.0
2013-09-17 13:25:00,64.68,64.68,64.65,64.65,28300.0,43.8873,43.8873,43.867,43.867,28300.0
2013-09-17 13:30:00,64.65,64.67,64.62,64.63,42300.0,43.867,43.8805,43.8466,43.8534,42300.0
2013-09-17 13:35:00,64.63,64.63,64.59,64.59,40200.0,43.8534,43.8534,43.8262,43.8262,40200.0
2013-09-17 13:40:00,64.59,64.63,64.58,64.61,160500.0,43.8262,43.8534,43.8195,43.8398,160500.0
2013-09-17 13:45:00,64.61,64.64,64.61,64.63,13200.0,43.8398,43.8602,43.8398,43.8534,13200.0
2013-09-17 13:50:00,64.62,64.63,64.61,64.63,12800.0,43.8466,43.8534,43.8398,43.8534,12800.0
2013-09-17 13:55:00,64.64,64.64,64.6,64.61,28100.0,43.8602,43.8602,43.833,43.8398,28100.0
2013-09-17 14:00:00,64.61,64.62,64.58,64.6,19000.0,43.8398,43.8466,43.8195,43.833,19000.0
2013-09-17 14:05:00,64.61,64.61,64.59,64.59,17700.0,43.8398,43.8398,43.8262,43.8262,17700.0
2013-09-17 14:10:00,64.6,64.68,64.6,64.68,167700.0,43.833,43.8873,43.833,43.8873,167700.0
2013-09-17 14:15:00,64.68,64.7,64.66,64.69,54900.0,43.8873,43.9009,43.8737,43.8941,54900.0
2013-09-17 14:20:00,64.68,64.69,64.67,64.68,47600.0,43.8873,43.8941,43.8805,43.8873,47600.0
2013-09-17 14:25:00,64.69,64.71,64.65,64.65,147400.0,43.8941,43.9077,43.867,43.867,147400.0
2013-09-17 14:30:00,64.65,64.7,64.65,64.68,59300.0,43.867,43.9009,43.867,43.8873,59300.0
2013-09-17 14:35:00,64.68,64.71,64.68,64.71,16800.0,43.8873,43.9077,43.8873,43.9077,16800.0
2013-09-17 14:40:00,64.7,64.72,64.66,64.66,44700.0,43.9009,43.9145,43.8737,43.8737,44700.0
2013-09-17 14:45:00,64.66,64.69,64.65,64.67,52800.0,43.8737,43.8941,43.867,43.8805,52800.0
2013-09-17 14:50:00,64.66,64.69,64.66,64.67,22400.0,43.8737,43.8941,43.8737,43.8805,22400.0
2013-09-17 14:55:00,64.66,64.7,64.66,64.68,88400.0,43.8737,43.9009,43.8737,43.8873,88400.0
2013-09-17 15:00:00,64.67,64.69,64.65,64.66,34300.0,43.8805,43.8941,43.867,43.8737,34300.0
2013-09-17 15:05:00,64.66,64.68,64.66,64.68,34300.0,43.8737,43.8873,43.8737,43.8873,34300.0
2013-09-17 15:10:00,64.68,64.69,64.65,64.66,39200.0,43.8873,43.8941,43.867,43.8737,39200.0
2013-09-17 15:15:00,64.66,64.68,64.65,64.66,69700.0,43.8737,43.8873,43.867,43.8737,69700.0
2013-09-17 15:20:00,64.67,64.67,64.64,64.64,31700.0,43.8805,43.8805,43.8602,43.8602,31700.0
2013-09-17 15:25:00,64.64,64.66,64.64,64.64,69800.0,43.8602,43.8737,43.8602,43.8602,69800.0
2013-09-17 15:30:00,64.64,64.65,64.62,64.62,32600.0,43.8602,43.867,43.8466,43.8466,32600.0
2013-09-17 15:35:00,64.62,64.64,64.61,64.64,77900.0,43.8466,43.8602,43.8398,43.8602,77900.0
2013-09-17 15:40:00,64.64,64.66,64.62,64.66,88400.0,43.8602,43.8737,43.8466,43.8737,88400.0
2013-09-17 15:45:00,64.65,64.69,64.64,64.69,113000.0,43.867,43.8941,43.8602,43.8941,113000.0
2013-09-17 15:50:00,64.68,64.7,64.67,64.68,188700.0,43.8873,43.9009,43.8805,43.8873,188700.0
2013-09-17 15:55:00,64.68,64.72,64.64,64.66,997500.0,43.8873,43.9145,43.8602,43.8737,997500.0
2013-09-18 09:30:00,64.65,64.79,64.63,64.63,176800.0,43.867,43.962,43.8534,43.8534,176800.0
2013-09-18 09:35:00,64.65,64.68,64.55,64.55,168700.0,43.867,43.8873,43.7991,43.7991,168700.0
2013-09-18 09:40:00,64.56,64.63,64.54,64.6,72900.0,43.8059,43.8534,43.7923,43.833,72900.0
2013-09-18 09:45:00,64.61,64.62,64.51,64.57,98900.0,43.8398,43.8466,43.772,43.8127,98900.0
2013-09-18 09:50:00,64.57,64.59,64.54,64.59,144000.0,43.8127,43.8262,43.7923,43.8262,144000.0
2013-09-18 09:55:00,64.59,64.6,64.46,64.46,235000.0,43.8262,43.833,43.738,43.738,235000.0
2013-09-18 10:00:00,64.47,64.6,64.47,64.59,123500.0,43.7448,43.833,43.7448,43.8262,123500.0
2013-09-18 10:05:00,64.6,64.66,64.53,64.54,184300.0,43.833,43.8737,43.7855,43.7923,184300.0
2013-09-18 10:10:00,64.54,64.57,64.42,64.54,68300.0,43.7923,43.8127,43.7109,43.7923,68300.0
2013-09-18 10:15:00,64.53,64.55,64.46,64.47,74000.0,43.7855,43.7991,43.738,43.7448,74000.0
2013-09-18 10:20:00,64.46,64.47,64.34,64.35,86000.0,43.738,43.7448,43.6566,43.6634,86000.0
2013-09-18 10:25:00,64.35,64.38,64.26,64.26,103100.0,43.6634,43.6838,43.6023,43.6023,103100.0
2013-09-18 10:30:00,64.26,64.28,64.21,64.27,173300.0,43.6023,43.6159,43.5684,43.6091,173300.0
2013-09-18 10:35:00,64.26,64.3,64.22,64.29,85300.0,43.6023,43.6295,43.5752,43.6227,85300.0
2013-09-18 10:40:00,64.29,64.29,64.21,64.23,182700.0,43.6227,43.6227,43.5684,43.582,182700.0
2013-09-18 10:45:00,64.22,64.23,64.14,64.15,96600.0,43.5752,43.582,43.5209,43.5277,96600.0
2013-09-18 10:50:00,64.16,64.2,64.16,64.16,56300.0,43.5345,43.5616,43.5345,43.5345,56300.0
2013-09-18 10:55:00,64.16,64.18,64.15,64.17,40300.0,43.5345,43.548,43.5277,43.5413,40300.0
2013-09-18 11:00:00,64.18,64.2,64.13,64.19,131000.0,43.548,43.5616,43.5141,43.5548,131000.0
2013-09-18 11:05:00,64.2,64.2,64.16,64.18,84100.0,43.5616,43.5616,43.5345,43.548,84100.0
2013-09-18 11:10:00,64.19,64.2,64.18,64.19,64900.0,43.5548,43.5616,43.548,43.5548,64900.0
2013-09-18 11:15:00,64.19,64.2,64.14,64.14,89200.0,43.5548,43.5616,43.5209,43.5209,89200.0
2013-09-18 11:20:00,64.15,64.15,64.07,64.07,94800.0,43.5277,43.5277,43.4734,43.4734,94800.0
2013-09-18 11:25:00,64.08,64.09,64.06,64.08,84000.0,43.4802,43.487,43.4666,43.4802,84000.0
2013-09-18 11:30:00,64.08,64.1,64.07,64.08,97000.0,43.4802,43.4938,43.4734,43.4802,97000.0
2013-09-18 11:35:00,64.08,64.09,64.06,64.06,55900.0,43.4802,43.487,43.4666,43.4666,55900.0
2013-09-18 11:40:00,64.07,64.08,63.99,63.99,337200.0,43.4734,43.4802,43.4191,43.4191,337200.0
2013-09-18 11:45:00,63.99,64.06,63.99,64.05,137900.0,43.4191,43.4666,43.4191,43.4598,137900.0
2013-09-18 11:50:00,64.05,64.06,64.03,64.03,35100.0,43.4598,43.4666,43.4463,43.4463,35100.0
2013-09-18 11:55:00,64.04,64.05,64.01,64.02,79700.0,43.4531,43.4598,43.4327,43.4395,79700.0
2013-09-18 12:00:00,64.03,64.03,63.98,64.01,176900.0,43.4463,43.4463,43.4123,43.4327,176900.0
2013-09-18 12:05:00,64.01,64.04,63.99,63.99,171300.0,43.4327,43.4531,43.4191,43.4191,171300.0
2013-09-18 12:10:00,63.99,64.03,63.99,64.03,84600.0,43.4191,43.4463,43.4191,43.4463,84600.0
2013-09-18 12:15:00,64.02,64.06,64.02,64.05,55300.0,43.4395,43.4666,43.4395,43.4598,55300.0
2013-09-18 12:20:00,64.06,64.08,64.05,64.07,64400.0,43.4666,43.4802,43.4598,43.4734,64400.0
2013-09-18 12:25:00,64.08,64.08,64.06,64.08,69500.0,43.4802,43.4802,43.4666,43.4802,69500.0
2013-09-18 12:30:00,64.08,64.15,64.08,64.14,34000.0,43.4802,43.5277,43.4802,43.5209,34000.0
2013-09-18 12:35:00,64.14,64.21,64.13,64.21,60400.0,43.5209,43.5684,43.5141,43.5684,60400.0
2013-09-18 12:40:00,64.21,64.23,64.2,64.23,33800.0,43.5684,43.582,43.5616,43.582,33800.0
2013-09-18 12:45:00,64.23,64.25,64.22,64.25,29400.0,43.582,43.5955,43.5752,43.5955,29400.0
2013-09-18 12:50:00,64.25,64.27,64.25,64.25,20000.0,43.5955,43.6091,43.5955,43.5955,20000.0
2013-09-18 12:55:00,64.26,64.26,64.23,64.24,69200.0,43.6023,43.6023,43.582,43.5888,69200.0
2013-09-18 13:00:00,64.24,64.28,64.24,64.28,17700.0,43.5888,43.6159,43.5888,43.6159,17700.0
2013-09-18 13:05:00,64.28,64.32,64.27,64.29,73700.0,43.6159,43.643,43.6091,43.6227,73700.0
2013-09-18 13:10:00,64.3,64.33,64.29,64.31,29800.0,43.6295,43.6498,43.6227,43.6363,29800.0
2013-09-18 13:15:00,64.31,64.39,64.31,64.39,80100.0,43.6363,43.6905,43.6363,43.6905,80100.0
2013-09-18 13:20:00,64.39,64.42,64.37,64.42,84200.0,43.6905,43.7109,43.677,43.7109,84200.0
2013-09-18 13:25:00,64.41,64.44,64.37,64.37,88100.0,43.7041,43.7245,43.677,43.677,88100.0
2013-09-18 13:30:00,64.37,64.4,64.37,64.38,120600.0,43.677,43.6973,43.677,43.6838,120600.0
2013-09-18 13:35:00,64.38,64.39,64.32,64.33,73900.0,43.6838,43.6905,43.643,43.6498,73900.0
2013-09-18 13:40:00,64.33,64.34,64.31,64.33,39000.0,43.6498,43.6566,43.6363,43.6498,39000.0
2013-09-18 13:45:00,64.32,64.32,64.28,64.28,55500.0,43.643,43.643,43.6159,43.6159,55500.0
2013-09-18 13:50:00,64.28,64.31,64.26,64.26,112100.0,43.6159,43.6363,43.6023,43.6023,112100.0
2013-09-18 13:55:00,64.27,64.31,64.24,64.27,40600.0,43.6091,43.6363,43.5888,43.6091,40600.0
2013-09-18 14:00:00,64.27,65.7,64.27,65.45,1929400.0,43.6091,44.5794,43.6091,44.4098,1929400.0
2013-09-18 14:05:00,65.45,65.59,65.4,65.55,692100.0,44.4098,44.5048,44.3759,44.4776,692100.0
2013-09-18 14:10:00,65.55,65.9,65.54,65.85,1140000.0,44.4776,44.7151,44.4708,44.6812,1140000.0
2013-09-18 14:15:00,65.86,66.05,65.83,66.04,1044300.0,44.688,44.8169,44.6676,44.8101,1044300.0
2013-09-18 14:20:00,66.04,66.32,66.04,66.28,973200.0,44.8101,45.0001,44.8101,44.973,973200.0
2013-09-18 14:25:00,66.28,66.3,66.0,66.01,925900.0,44.973,44.9865,44.783,44.7898,925900.0
2013-09-18 14:30:00,66.01,66.11,66.01,66.07,738000.0,44.7898,44.8576,44.7898,44.8305,738000.0
2013-09-18 14:35:00,66.06,66.23,66.01,66.22,697700.0,44.8237,44.939,44.7898,44.9322,697700.0
2013-09-18 14:40:00,66.22,66.3,66.16,66.23,960700.0,44.9322,44.9865,44.8915,44.939,960700.0
2013-09-18 14:45:00,66.23,66.46,66.2,66.41,656500.0,44.939,45.0951,44.9187,45.0612,656500.0
2013-09-18 14:50:00,66.42,66.61,66.39,66.61,676000.0,45.068,45.1969,45.0476,45.1969,676000.0
2013-09-18 14:55:00,66.61,66.75,66.53,66.73,599800.0,45.1969,45.2919,45.1426,45.2783,599800.0
2013-09-18 15:00:00,66.74,66.78,66.62,66.69,782300.0,45.2851,45.3122,45.2037,45.2512,782300.0
2013-09-18 15:05:00,66.7,66.71,66.49,66.49,632200.0,45.2579,45.2647,45.1155,45.1155,632200.0
2013-09-18 15:10:00,66.5,66.53,66.4,66.41,346000.0,45.1222,45.1426,45.0544,45.0612,346000.0
2013-09-18 15:15:00,66.41,66.42,66.32,66.33,234000.0,45.0612,45.068,45.0001,45.0069,234000.0
2013-09-18 15:20:00,66.32,66.33,66.23,66.28,475900.0,45.0001,45.0069,44.939,44.973,475900.0
2013-09-18 15:25:00,66.28,66.33,66.21,66.23,655400.0,44.973,45.0069,44.9255,44.939,655400.0
2013-09-18 15:30:00,66.23,66.37,66.23,66.36,549400.0,44.939,45.034,44.939,45.0272,549400.0
2013-09-18 15:35:00,66.36,66.45,66.3,66.45,416400.0,45.0272,45.0883,44.9865,45.0883,416400.0
2013-09-18 15:40:00,66.45,66.63,66.44,66.62,1081000.0,45.0883,45.2104,45.0815,45.2037,1081000.0
2013-09-18 15:45:00,66.61,66.67,66.56,66.61,1143600.0,45.1969,45.2376,45.1629,45.1969,1143600.0
2013-09-18 15:50:00,66.6,66.72,66.6,66.63,1969700.0,45.1901,45.2715,45.1901,45.2104,1969700.0
2013-09-18 15:55:00,66.63,66.97,66.62,66.92,6674900.0,45.2104,45.4411,45.2037,45.4072,6674900.0
2013-09-19 09:30:00,66.97,67.14,66.96,67.13,577800.0,45.4411,45.5565,45.4344,45.5497,577800.0
2013-09-19 09:35:00,67.13,67.13,66.9,67.0,495700.0,45.5497,45.5497,45.3936,45.4615,495700.0
2013-09-19 09:40:00,67.01,67.13,66.93,67.02,419900.0,45.4683,45.5497,45.414,45.4751,419900.0
2013-09-19 09:45:00,67.02,67.12,66.91,67.06,284900.0,45.4751,45.5429,45.4004,45.5022,284900.0
2013-09-19 09:50:00,67.05,67.05,66.79,66.85,415800.0,45.4954,45.4954,45.319,45.3597,415800.0
2013-09-19 09:55:00,66.85,67.17,66.74,67.12,4032400.0,45.3597,45.5769,45.2851,45.5429,4032400.0
2013-09-19 10:00:00,67.11,67.24,66.97,67.17,654100.0,45.5361,45.6243,45.4411,45.5769,654100.0
2013-09-19 10:05:00,67.18,67.18,67.04,67.12,371700.0,45.5836,45.5836,45.4886,45.5429,371700.0
2013-09-19 10:10:00,67.11,67.17,67.05,67.16,205300.0,45.5361,45.5769,45.4954,45.5701,205300.0
2013-09-19 10:15:00,67.15,67.24,67.13,67.23,356300.0,45.5633,45.6243,45.5497,45.6176,356300.0
2013-09-19 10:20:00,67.23,67.5,67.23,67.46,290800.0,45.6176,45.8008,45.6176,45.7736,290800.0
2013-09-19 10:25:00,67.46,67.49,67.28,67.28,269100.0,45.7736,45.794,45.6515,45.6515,269100.0
2013-09-19 10:30:00,67.28,67.32,67.21,67.23,293000.0,45.6515,45.6786,45.604,45.6176,293000.0
2013-09-19 10:35:00,67.23,67.25,67.11,67.24,153900.0,45.6176,45.6311,45.5361,45.6243,153900.0
2013-09-19 10:40:00,67.24,67.28,67.19,67.2,136500.0,45.6243,45.6515,45.5904,45.5972,136500.0
2013-09-19 10:45:00,67.2,67.25,67.19,67.2,142900.0,45.5972,45.6311,45.5904,45.5972,142900.0
2013-09-19 10:50:00,67.21,67.21,67.17,67.18,60800.0,45.604,45.604,45.5769,45.5836,60800.0
2013-09-19 10:55:00,67.18,67.19,67.1,67.14,71600.0,45.5836,45.5904,45.5294,45.5565,71600.0
2013-09-19 11:00:00,67.14,67.23,67.14,67.2,188000.0,45.5565,45.6176,45.5565,45.5972,188000.0
2013-09-19 11:05:00,67.2,67.2,67.11,67.13,166900.0,45.5972,45.5972,45.5361,45.5497,166900.0
2013-09-19 11:10:00,67.13,67.17,67.12,67.16,162800.0,45.5497,45.5769,45.5429,45.5701,162800.0
2013-09-19 11:15:00,67.17,67.26,67.16,67.24,169700.0,45.5769,45.6379,45.5701,45.6243,169700.0
2013-09-19 11:20:00,67.25,67.25,67.18,67.2,62400.0,45.6311,45.6311,45.5836,45.5972,62400.0
2013-09-19 11:25:00,67.2,67.22,67.18,67.21,73900.0,45.5972,45.6108,45.5836,45.604,73900.0
2013-09-19 11:30:00,67.21,67.22,67.1,67.13,165100.0,45.604,45.6108,45.5294,45.5497,165100.0
2013-09-19 11:35:00,67.12,67.17,67.1,67.16,162200.0,45.5429,45.5769,45.5294,45.5701,162200.0
2013-09-19 11:40:00,67.17,67.19,67.14,67.15,46600.0,45.5769,45.5904,45.5565,45.5633,46600.0
2013-09-19 11:45:00,67.15,67.18,67.14,67.14,104900.0,45.5633,45.5836,45.5565,45.5565,104900.0
2013-09-19 11:50:00,67.14,67.15,67.11,67.12,98600.0,45.5565,45.5633,45.5361,45.5429,98600.0
2013-09-19 11:55:00,67.11,67.18,67.09,67.17,94900.0,45.5361,45.5836,45.5226,45.5769,94900.0
2013-09-19 12:00:00,67.17,67.21,67.12,67.21,110700.0,45.5769,45.604,45.5429,45.604,110700.0
2013-09-19 12:05:00,67.2,67.22,67.18,67.2,94600.0,45.5972,45.6108,45.5836,45.5972,94600.0
2013-09-19 12:10:00,67.21,67.23,67.19,67.19,87400.0,45.604,45.6176,45.5904,45.5904,87400.0
2013-09-19 12:15:00,67.2,67.21,67.15,67.15,73500.0,45.5972,45.604,45.5633,45.5633,73500.0
2013-09-19 12:20:00,67.14,67.17,67.11,67.14,131400.0,45.5565,45.5769,45.5361,45.5565,131400.0
2013-09-19 12:25:00,67.14,67.16,67.1,67.16,209800.0,45.5565,45.5701,45.5294,45.5701,209800.0
2013-09-19 12:30:00,67.15,67.19,67.09,67.1,291000.0,45.5633,45.5904,45.5226,45.5294,291000.0
2013-09-19 12:35:00,67.09,67.11,67.06,67.09,143100.0,45.5226,45.5361,45.5022,45.5226,143100.0
2013-09-19 12:40:00,67.09,67.1,67.07,67.09,96700.0,45.5226,45.5294,45.509,45.5226,96700.0
2013-09-19 12:45:00,67.09,67.09,67.03,67.04,150000.0,45.5226,45.5226,45.4819,45.4886,150000.0
2013-09-19 12:50:00,67.04,67.07,67.03,67.06,66600.0,45.4886,45.509,45.4819,45.5022,66600.0
2013-09-19 12:55:00,67.06,67.06,67.04,67.05,34600.0,45.5022,45.5022,45.4886,45.4954,34600.0
2013-09-19 13:00:00,67.05,67.08,67.02,67.02,117900.0,45.4954,45.5158,45.4751,45.4751,117900.0
2013-09-19 13:05:00,67.02,67.02,66.93,66.94,305900.0,45.4751,45.4751,45.414,45.4208,305900.0
2013-09-19 13:10:00,66.94,67.0,66.94,66.96,169400.0,45.4208,45.4615,45.4208,45.4344,169400.0
2013-09-19 13:15:00,66.97,67.01,66.95,67.0,88500.0,45.4411,45.4683,45.4276,45.4615,88500.0
2013-09-19 13:20:00,67.01,67.01,66.98,67.0,96400.0,45.4683,45.4683,45.4479,45.4615,96400.0
2013-09-19 13:25:00,66.99,67.02,66.98,67.02,159400.0,45.4547,45.4751,45.4479,45.4751,159400.0
2013-09-19 13:30:00,67.01,67.02,66.98,67.0,93300.0,45.4683,45.4751,45.4479,45.4615,93300.0
2013-09-19 13:35:00,66.99,67.0,66.92,66.94,314300.0,45.4547,45.4615,45.4072,45.4208,314300.0
2013-09-19 13:40:00,66.93,66.98,66.9,66.9,286800.0,45.414,45.4479,45.3936,45.3936,286800.0
2013-09-19 13:45:00,66.91,66.91,66.86,66.87,208100.0,45.4004,45.4004,45.3665,45.3733,208100.0
2013-09-19 13:50:00,66.87,66.87,66.82,66.83,165700.0,45.3733,45.3733,45.3394,45.3462,165700.0
2013-09-19 13:55:00,66.83,66.85,66.79,66.8,214700.0,45.3462,45.3597,45.319,45.3258,214700.0
2013-09-19 14:00:00,66.8,66.81,66.74,66.76,235500.0,45.3258,45.3326,45.2851,45.2987,235500.0
2013-09-19 14:05:00,66.76,66.76,66.71,66.73,279300.0,45.2987,45.2987,45.2647,45.2783,279300.0
2013-09-19 14:10:00,66.74,66.78,66.73,66.76,183800.0,45.2851,45.3122,45.2783,45.2987,183800.0
2013-09-19 14:15:00,66.77,66.78,66.75,66.78,96200.0,45.3054,45.3122,45.2919,45.3122,96200.0
2013-09-19 14:20:00,66.77,66.78,66.74,66.76,64200.0,45.3054,45.3122,45.2851,45.2987,64200.0
2013-09-19 14:25:00,66.77,66.77,66.74,66.75,59500.0,45.3054,45.3054,45.2851,45.2919,59500.0
2013-09-19 14:30:00,66.74,66.75,66.73,66.74,77700.0,45.2851,45.2919,45.2783,45.2851,77700.0
2013-09-19 14:35:00,66.73,66.74,66.68,66.71,123000.0,45.2783,45.2851,45.2444,45.2647,123000.0
2013-09-19 14:40:00,66.71,66.72,66.69,66.72,108500.0,45.2647,45.2715,45.2512,45.2715,108500.0
2013-09-19 14:45:00,66.72,66.73,66.69,66.71,62200.0,45.2715,45.2783,45.2512,45.2647,62200.0
2013-09-19 14:50:00,66.71,66.72,66.69,66.69,43700.0,45.2647,45.2715,45.2512,45.2512,43700.0
2013-09-19 14:55:00,66.69,66.7,66.68,66.68,64700.0,45.2512,45.2579,45.2444,45.2444,64700.0
2013-09-19 15:00:00,66.69,66.72,66.68,66.71,111200.0,45.2512,45.2715,45.2444,45.2647,111200.0
2013-09-19 15:05:00,66.71,66.77,66.7,66.76,128000.0,45.2647,45.3054,45.2579,45.2987,128000.0
2013-09-19 15:10:00,66.75,66.75,66.7,66.71,121600.0,45.2919,45.2919,45.2579,45.2647,121600.0
2013-09-19 15:15:00,66.71,66.74,66.68,66.69,84400.0,45.2647,45.2851,45.2444,45.2512,84400.0
2013-09-19 15:20:00,66.7,66.75,66.69,66.73,121800.0,45.2579,45.2919,45.2512,45.2783,121800.0
2013-09-19 15:25:00,66.73,66.73,66.71,66.71,50000.0,45.2783,45.2783,45.2647,45.2647,50000.0
2013-09-19 15:30:00,66.72,66.75,66.71,66.75,71000.0,45.2715,45.2919,45.2647,45.2919,71000.0
2013-09-19 15:35:00,66.75,66.78,66.73,66.78,116600.0,45.2919,45.3122,45.2783,45.3122,116600.0
2013-09-19 15:40:00,66.78,66.82,66.76,66.82,337200.0,45.3122,45.3394,45.2987,45.3394,337200.0
2013-09-19 15:45:00,66.81,66.84,66.79,66.8,186300.0,45.3326,45.3529,45.319,45.3258,186300.0
2013-09-19 15:50:00,66.79,66.8,66.67,66.69,352400.0,45.319,45.3258,45.2376,45.2512,352400.0
2013-09-19 15:55:00,66.69,66.7,66.62,66.67,1187000.0,45.2512,45.2579,45.2037,45.2376,1187000.0
2013-09-20 09:30:00,66.77,66.79,66.63,66.66,179700.0,45.3054,45.319,45.2104,45.2308,179700.0
2013-09-20 09:35:00,66.64,66.65,66.34,66.49,200900.0,45.2172,45.224,45.0137,45.1155,200900.0
2013-09-20 09:40:00,66.5,66.5,66.07,66.32,413200.0,45.1222,45.1222,44.8305,45.0001,413200.0
2013-09-20 09:45:00,66.31,66.31,66.15,66.21,279600.0,44.9933,44.9933,44.8848,44.9255,279600.0
2013-09-20 09:50:00,66.21,66.31,66.2,66.26,484800.0,44.9255,44.9933,44.9187,44.9594,484800.0
2013-09-20 09:55:00,66.25,66.27,66.14,66.18,194900.0,44.9526,44.9662,44.878,44.9051,194900.0
2013-09-20 10:00:00,66.19,66.24,66.15,66.16,166900.0,44.9119,44.9458,44.8848,44.8915,166900.0
2013-09-20 10:05:00,66.16,66.21,66.1,66.16,229000.0,44.8915,44.9255,44.8508,44.8915,229000.0
2013-09-20 10:10:00,66.16,66.16,65.99,66.07,174900.0,44.8915,44.8915,44.7762,44.8305,174900.0
2013-09-20 10:15:00,66.08,66.11,66.04,66.09,97100.0,44.8373,44.8576,44.8101,44.844,97100.0
2013-09-20 10:20:00,66.12,66.13,66.06,66.11,89300.0,44.8644,44.8712,44.8237,44.8576,89300.0
2013-09-20 10:25:00,66.12,66.17,66.06,66.15,117500.0,44.8644,44.8983,44.8237,44.8848,117500.0
2013-09-20 10:30:00,66.15,66.21,66.1,66.1,151600.0,44.8848,44.9255,44.8508,44.8508,151600.0
2013-09-20 10:35:00,66.1,66.18,66.1,66.16,107600.0,44.8508,44.9051,44.8508,44.8915,107600.0
2013-09-20 10:40:00,66.17,66.22,66.12,66.15,113400.0,44.8983,44.9322,44.8644,44.8848,113400.0
2013-09-20 10:45:00,66.14,66.17,66.11,66.13,37400.0,44.878,44.8983,44.8576,44.8712,37400.0
2013-09-20 10:50:00,66.12,66.12,66.04,66.05,88500.0,44.8644,44.8644,44.8101,44.8169,88500.0
2013-09-20 10:55:00,66.05,66.06,65.97,66.03,89700.0,44.8169,44.8237,44.7626,44.8033,89700.0
2013-09-20 11:00:00,66.03,66.07,65.96,65.96,376400.0,44.8033,44.8305,44.7558,44.7558,376400.0
2013-09-20 11:05:00,65.97,65.98,65.87,65.89,255100.0,44.7626,44.7694,44.6948,44.7083,255100.0
2013-09-20 11:10:00,65.89,65.95,65.88,65.93,169600.0,44.7083,44.749,44.7015,44.7355,169600.0
2013-09-20 11:15:00,65.93,65.95,65.88,65.92,156200.0,44.7355,44.749,44.7015,44.7287,156200.0
2013-09-20 11:20:00,65.93,65.93,65.83,65.83,113800.0,44.7355,44.7355,44.6676,44.6676,113800.0
2013-09-20 11:25:00,65.83,65.87,65.82,65.87,94800.0,44.6676,44.6948,44.6608,44.6948,94800.0
2013-09-20 11:30:00,65.87,65.94,65.87,65.89,207300.0,44.6948,44.7423,44.6948,44.7083,207300.0
2013-09-20 11:35:00,65.89,65.91,65.76,65.79,131700.0,44.7083,44.7219,44.6201,44.6405,131700.0
2013-09-20 11:40:00,65.79,65.82,65.77,65.8,87000.0,44.6405,44.6608,44.6269,44.6473,87000.0
2013-09-20 11:45:00,65.8,65.8,65.75,65.75,80500.0,44.6473,44.6473,44.6133,44.6133,80500.0
2013-09-20 11:50:00,65.76,65.76,65.72,65.75,90200.0,44.6201,44.6201,44.593,44.6133,90200.0
2013-09-20 11:55:00,65.74,65.76,65.68,65.69,83500.0,44.6066,44.6201,44.5658,44.5726,83500.0
2013-09-20 12:00:00,65.69,65.74,65.67,65.74,127500.0,44.5726,44.6066,44.5591,44.6066,127500.0
2013-09-20 12:05:00,65.74,65.79,65.73,65.77,200900.0,44.6066,44.6405,44.5998,44.6269,200900.0
2013-09-20 12:10:00,65.78,65.78,65.7,65.71,66500.0,44.6337,44.6337,44.5794,44.5862,66500.0
2013-09-20 12:15:00,65.71,65.72,65.68,65.7,83100.0,44.5862,44.593,44.5658,44.5794,83100.0
2013-09-20 12:20:00,65.71,65.71,65.64,65.64,146700.0,44.5862,44.5862,44.5387,44.5387,146700.0
2013-09-20 12:25:00,65.65,65.66,65.62,65.64,123900.0,44.5455,44.5523,44.5251,44.5387,123900.0
2013-09-20 12:30:00,65.64,65.65,65.59,65.61,81800.0,44.5387,44.5455,44.5048,44.5183,81800.0
2013-09-20 12:35:00,65.6,65.65,65.6,65.65,73100.0,44.5116,44.5455,44.5116,44.5455,73100.0
2013-09-20 12:40:00,65.65,65.68,65.65,65.68,106800.0,44.5455,44.5658,44.5455,44.5658,106800.0
2013-09-20 12:45:00,65.68,65.71,65.67,65.69,55100.0,44.5658,44.5862,44.5591,44.5726,55100.0
2013-09-20 12:50:00,65.69,65.72,65.66,65.66,117400.0,44.5726,44.593,44.5523,44.5523,117400.0
2013-09-20 12:55:00,65.66,65.72,65.66,65.72,61000.0,44.5523,44.593,44.5523,44.593,61000.0
2013-09-20 13:00:00,65.72,65.75,65.71,65.74,51900.0,44.593,44.6133,44.5862,44.6066,51900.0
2013-09-20 13:05:00,65.74,65.76,65.72,65.76,115900.0,44.6066,44.6201,44.593,44.6201,115900.0
2013-09-20 13:10:00,65.76,65.78,65.7,65.72,125100.0,44.6201,44.6337,44.5794,44.593,125100.0
2013-09-20 13:15:00,65.71,65.72,65.68,65.69,65900.0,44.5862,44.593,44.5658,44.5726,65900.0
2013-09-20 13:20:00,65.7,65.72,65.67,65.67,64900.0,44.5794,44.593,44.5591,44.5591,64900.0
2013-09-20 13:25:00,65.67,65.7,65.67,65.69,64700.0,44.5591,44.5794,44.5591,44.5726,64700.0
2013-09-20 13:30:00,65.69,65.7,65.66,65.67,60500.0,44.5726,44.5794,44.5523,44.5591,60500.0
2013-09-20 13:35:00,65.67,65.68,65.66,65.68,79200.0,44.5591,44.5658,44.5523,44.5658,79200.0
2013-09-20 13:40:00,65.67,65.67,65.56,65.58,227100.0,44.5591,44.5591,44.4844,44.498,227100.0
2013-09-20 13:45:00,65.57,65.61,65.57,65.61,87500.0,44.4912,44.5183,44.4912,44.5183,87500.0
2013-09-20 13:50:00,65.61,65.62,65.59,65.61,71700.0,44.5183,44.5251,44.5048,44.5183,71700.0
2013-09-20 13:55:00,65.6,65.64,65.59,65.61,224300.0,44.5116,44.5387,44.5048,44.5183,224300.0
2013-09-20 14:00:00,65.61,65.61,65.56,65.58,192500.0,44.5183,44.5183,44.4844,44.498,192500.0
2013-09-20 14:05:00,65.59,65.59,65.55,65.58,100800.0,44.5048,44.5048,44.4776,44.498,100800.0
2013-09-20 14:10:00,65.58,65.58,65.57,65.58,32400.0,44.498,44.498,44.4912,44.498,32400.0
2013-09-20 14:15:00,65.58,65.6,65.55,65.6,142400.0,44.498,44.5116,44.4776,44.5116,142400.0
2013-09-20 14:20:00,65.6,65.65,65.59,65.65,72500.0,44.5116,44.5455,44.5048,44.5455,72500.0
2013-09-20 14:25:00,65.65,65.71,65.64,65.71,97300.0,44.5455,44.5862,44.5387,44.5862,97300.0
2013-09-20 14:30:00,65.72,65.73,65.66,65.67,225000.0,44.593,44.5998,44.5523,44.5591,225000.0
2013-09-20 14:35:00,65.67,65.68,65.59,65.59,144200.0,44.5591,44.5658,44.5048,44.5048,144200.0
2013-09-20 14:40:00,65.6,65.62,65.59,65.6,202700.0,44.5116,44.5251,44.5048,44.5116,202700.0
2013-09-20 14:45:00,65.61,65.63,65.59,65.62,108200.0,44.5183,44.5319,44.5048,44.5251,108200.0
2013-09-20 14:50:00,65.63,65.63,65.59,65.62,117400.0,44.5319,44.5319,44.5048,44.5251,117400.0
2013-09-20 14:55:00,65.62,65.67,65.6,65.66,137400.0,44.5251,44.5591,44.5116,44.5523,137400.0
2013-09-20 15:00:00,65.66,65.68,65.65,65.67,111500.0,44.5523,44.5658,44.5455,44.5591,111500.0
2013-09-20 15:05:00,65.68,65.71,65.67,65.71,134800.0,44.5658,44.5862,44.5591,44.5862,134800.0
2013-09-20 15:10:00,65.71,65.71,65.63,65.64,243600.0,44.5862,44.5862,44.5319,44.5387,243600.0
2013-09-20 15:15:00,65.64,65.67,65.6,65.61,294500.0,44.5387,44.5591,44.5116,44.5183,294500.0
2013-09-20 15:20:00,65.61,65.64,65.57,65.57,346500.0,44.5183,44.5387,44.4912,44.4912,346500.0
2013-09-20 15:25:00,65.57,65.59,65.52,65.52,187300.0,44.4912,44.5048,44.4573,44.4573,187300.0
2013-09-20 15:30:00,65.52,65.53,65.45,65.47,204300.0,44.4573,44.4641,44.4098,44.4234,204300.0
2013-09-20 15:35:00,65.46,65.51,65.39,65.48,664900.0,44.4166,44.4505,44.3691,44.4301,664900.0
2013-09-20 15:40:00,65.47,65.54,65.47,65.52,557100.0,44.4234,44.4708,44.4234,44.4573,557100.0
2013-09-20 15:45:00,65.52,65.59,65.5,65.59,1004700.0,44.4573,44.5048,44.4437,44.5048,1004700.0
2013-09-20 15:50:00,65.58,65.67,65.57,65.64,1553100.0,44.498,44.5591,44.4912,44.5387,1553100.0
2013-09-20 15:55:00,65.64,65.64,65.51,65.52,1643900.0,44.5387,44.5387,44.4505,44.4573,1643900.0
2013-09-23 09:30:00,65.51,65.51,65.13,65.16,215400.0,44.4505,44.4505,44.1927,44.213,215400.0
2013-09-23 09:35:00,65.17,65.4,65.14,65.26,251500.0,44.2198,44.3759,44.1994,44.2809,251500.0
2013-09-23 09:40:00,65.27,65.58,65.25,65.41,265500.0,44.2876,44.498,44.2741,44.3826,265500.0
2013-09-23 09:45:00,65.41,65.5,65.22,65.22,447700.0,44.3826,44.4437,44.2537,44.2537,447700.0
2013-09-23 09:50:00,65.22,65.37,65.14,65.31,266700.0,44.2537,44.3555,44.1994,44.3148,266700.0
2013-09-23 09:55:00,65.31,65.54,65.3,65.43,349600.0,44.3148,44.4708,44.308,44.3962,349600.0
2013-09-23 10:00:00,65.43,65.47,65.41,65.42,92500.0,44.3962,44.4234,44.3826,44.3894,92500.0
2013-09-23 10:05:00,65.42,65.66,65.41,65.65,291100.0,44.3894,44.5523,44.3826,44.5455,291100.0
2013-09-23 10:10:00,65.64,65.82,65.58,65.67,483500.0,44.5387,44.6608,44.498,44.5591,483500.0
2013-09-23 10:15:00,65.67,65.67,65.56,65.61,222200.0,44.5591,44.5591,44.4844,44.5183,222200.0
2013-09-23 10:20:00,65.61,65.61,65.52,65.53,87500.0,44.5183,44.5183,44.4573,44.4641,87500.0
2013-09-23 10:25:00,65.54,65.61,65.52,65.55,191800.0,44.4708,44.5183,44.4573,44.4776,191800.0
2013-09-23 10:30:00,65.55,65.69,65.51,65.63,222600.0,44.4776,44.5726,44.4505,44.5319,222600.0
2013-09-23 10:35:00,65.64,65.64,65.55,65.58,211700.0,44.5387,44.5387,44.4776,44.498,211700.0
2013-09-23 10:40:00,65.58,65.62,65.5,65.6,137100.0,44.498,44.5251,44.4437,44.5116,137100.0
2013-09-23 10:45:00,65.59,65.65,65.57,65.64,86200.0,44.5048,44.5455,44.4912,44.5387,86200.0
2013-09-23 10:50:00,65.63,65.63,65.54,65.58,136000.0,44.5319,44.5319,44.4708,44.498,136000.0
2013-09-23 10:55:00,65.57,65.58,65.46,65.47,110500.0,44.4912,44.498,44.4166,44.4234,110500.0
2013-09-23 11:00:00,65.47,65.54,65.47,65.48,64200.0,44.4234,44.4708,44.4234,44.4301,64200.0
2013-09-23 11:05:00,65.48,65.51,65.41,65.42,50200.0,44.4301,44.4505,44.3826,44.3894,50200.0
2013-09-23 11:10:00,65.42,65.43,65.36,65.39,47300.0,44.3894,44.3962,44.3487,44.3691,47300.0
2013-09-23 11:15:00,65.39,65.42,65.36,65.38,56500.0,44.3691,44.3894,44.3487,44.3623,56500.0
2013-09-23 11:20:00,65.38,65.43,65.36,65.39,58300.0,44.3623,44.3962,44.3487,44.3691,58300.0
2013-09-23 11:25:00,65.38,65.45,65.34,65.39,67100.0,44.3623,44.4098,44.3351,44.3691,67100.0
2013-09-23 11:30:00,65.38,65.48,65.38,65.4,175300.0,44.3623,44.4301,44.3623,44.3759,175300.0
2013-09-23 11:35:00,65.4,65.4,65.29,65.29,56700.0,44.3759,44.3759,44.3012,44.3012,56700.0
2013-09-23 11:40:00,65.29,65.33,65.28,65.33,58800.0,44.3012,44.3284,44.2944,44.3284,58800.0
2013-09-23 11:45:00,65.34,65.36,65.3,65.36,64400.0,44.3351,44.3487,44.308,44.3487,64400.0
2013-09-23 11:50:00,65.36,65.36,65.26,65.3,50200.0,44.3487,44.3487,44.2809,44.308,50200.0
2013-09-23 11:55:00,65.31,65.32,65.29,65.3,54400.0,44.3148,44.3216,44.3012,44.308,54400.0
2013-09-23 12:00:00,65.29,65.35,65.29,65.35,50400.0,44.3012,44.3419,44.3012,44.3419,50400.0
2013-09-23 12:05:00,65.35,65.36,65.33,65.36,58900.0,44.3419,44.3487,44.3284,44.3487,58900.0
2013-09-23 12:10:00,65.36,65.38,65.33,65.34,109500.0,44.3487,44.3623,44.3284,44.3351,109500.0
2013-09-23 12:15:00,65.34,65.36,65.34,65.34,54300.0,44.3351,44.3487,44.3351,44.3351,54300.0
2013-09-23 12:20:00,65.34,65.35,65.31,65.32,65900.0,44.3351,44.3419,44.3148,44.3216,65900.0
2013-09-23 12:25:00,65.31,65.32,65.29,65.29,74700.0,44.3148,44.3216,44.3012,44.3012,74700.0
2013-09-23 12:30:00,65.3,65.3,65.24,65.27,113200.0,44.308,44.308,44.2673,44.2876,113200.0
2013-09-23 12:35:00,65.26,65.27,65.23,65.23,69500.0,44.2809,44.2876,44.2605,44.2605,69500.0
2013-09-23 12:40:00,65.23,65.24,65.17,65.19,78500.0,44.2605,44.2673,44.2198,44.2334,78500.0
2013-09-23 12:45:00,65.19,65.22,65.18,65.2,36500.0,44.2334,44.2537,44.2266,44.2401,36500.0
2013-09-23 12:50:00,65.2,65.22,65.19,65.22,36900.0,44.2401,44.2537,44.2334,44.2537,36900.0
2013-09-23 12:55:00,65.23,65.25,65.23,65.24,92900.0,44.2605,44.2741,44.2605,44.2673,92900.0
2013-09-23 13:00:00,65.24,65.24,65.23,65.24,23600.0,44.2673,44.2673,44.2605,44.2673,23600.0
2013-09-23 13:05:00,65.24,65.26,65.21,65.22,182200.0,44.2673,44.2809,44.2469,44.2537,182200.0
2013-09-23 13:10:00,65.22,65.23,65.16,65.16,154200.0,44.2537,44.2605,44.213,44.213,154200.0
2013-09-23 13:15:00,65.16,65.16,65.11,65.11,46700.0,44.213,44.213,44.1791,44.1791,46700.0
2013-09-23 13:20:00,65.11,65.12,65.06,65.06,51100.0,44.1791,44.1859,44.1452,44.1452,51100.0
2013-09-23 13:25:00,65.06,65.09,65.05,65.07,53600.0,44.1452,44.1655,44.1384,44.1519,53600.0
2013-09-23 13:30:00,65.07,65.07,65.05,65.06,37500.0,44.1519,44.1519,44.1384,44.1452,37500.0
2013-09-23 13:35:00,65.06,65.07,65.03,65.03,24200.0,44.1452,44.1519,44.1248,44.1248,24200.0
2013-09-23 13:40:00,65.03,65.11,65.02,65.1,112900.0,44.1248,44.1791,44.118,44.1723,112900.0
2013-09-23 13:45:00,65.11,65.15,65.1,65.13,95300.0,44.1791,44.2062,44.1723,44.1927,95300.0
2013-09-23 13:50:00,65.14,65.23,65.14,65.16,95100.0,44.1994,44.2605,44.1994,44.213,95100.0
2013-09-23 13:55:00,65.16,65.17,65.13,65.14,78600.0,44.213,44.2198,44.1927,44.1994,78600.0
2013-09-23 14:00:00,65.14,65.18,65.14,65.16,66800.0,44.1994,44.2266,44.1994,44.213,66800.0
2013-09-23 14:05:00,65.16,65.17,65.13,65.16,36500.0,44.213,44.2198,44.1927,44.213,36500.0
2013-09-23 14:10:00,65.16,65.17,65.14,65.14,29300.0,44.213,44.2198,44.1994,44.1994,29300.0
2013-09-23 14:15:00,65.15,65.15,65.13,65.14,26800.0,44.2062,44.2062,44.1927,44.1994,26800.0
2013-09-23 14:20:00,65.14,65.16,65.12,65.13,107300.0,44.1994,44.213,44.1859,44.1927,107300.0
2013-09-23 14:25:00,65.12,65.13,65.07,65.09,94400.0,44.1859,44.1927,44.1519,44.1655,94400.0
2013-09-23 14:30:00,65.09,65.13,65.07,65.13,64600.0,44.1655,44.1927,44.1519,44.1927,64600.0
2013-09-23 14:35:00,65.13,65.13,65.09,65.11,80800.0,44.1927,44.1927,44.1655,44.1791,80800.0
2013-09-23 14:40:00,65.11,65.14,65.11,65.13,110500.0,44.1791,44.1994,44.1791,44.1927,110500.0
2013-09-23 14:45:00,65.13,65.14,65.12,65.12,44300.0,44.1927,44.1994,44.1859,44.1859,44300.0
2013-09-23 14:50:00,65.12,65.19,65.12,65.19,71900.0,44.1859,44.2334,44.1859,44.2334,71900.0
2013-09-23 14:55:00,65.19,65.19,65.15,65.17,96900.0,44.2334,44.2334,44.2062,44.2198,96900.0
2013-09-23 15:00:00,65.17,65.17,65.14,65.14,53700.0,44.2198,44.2198,44.1994,44.1994,53700.0
2013-09-23 15:05:00,65.15,65.17,65.14,65.14,81500.0,44.2062,44.2198,44.1994,44.1994,81500.0
2013-09-23 15:10:00,65.14,65.16,65.11,65.11,141300.0,44.1994,44.213,44.1791,44.1791,141300.0
2013-09-23 15:15:00,65.12,65.13,65.11,65.12,36200.0,44.1859,44.1927,44.1791,44.1859,36200.0
2013-09-23 15:20:00,65.13,65.14,65.09,65.1,245400.0,44.1927,44.1994,44.1655,44.1723,245400.0
2013-09-23 15:25:00,65.09,65.13,65.07,65.09,250000.0,44.1655,44.1927,44.1519,44.1655,250000.0
2013-09-23 15:30:00,65.09,65.14,65.08,65.14,134800.0,44.1655,44.1994,44.1587,44.1994,134800.0
2013-09-23 15:35:00,65.13,65.17,65.13,65.16,175200.0,44.1927,44.2198,44.1927,44.213,175200.0
2013-09-23 15:40:00,65.16,65.2,65.14,65.18,303200.0,44.213,44.2401,44.1994,44.2266,303200.0
2013-09-23 15:45:00,65.18,65.2,65.09,65.09,221700.0,44.2266,44.2401,44.1655,44.1655,221700.0
2013-09-23 15:50:00,65.09,65.14,65.08,65.14,264600.0,44.1655,44.1994,44.1587,44.1994,264600.0
2013-09-23 15:55:00,65.13,65.16,65.08,65.1,708500.0,44.1927,44.213,44.1587,44.1723,708500.0
2013-09-24 09:30:00,64.48,64.52,64.38,64.5,115800.0,44.1642,44.1916,44.0957,44.1779,115800.0
2013-09-24 09:35:00,64.5,64.5,64.35,64.39,105800.0,44.1779,44.1779,44.0751,44.1025,105800.0
2013-09-24 09:40:00,64.38,64.38,64.19,64.19,104000.0,44.0957,44.0957,43.9656,43.9656,104000.0
2013-09-24 09:45:00,64.2,64.31,64.13,64.14,184100.0,43.9724,44.0477,43.9245,43.9313,184100.0
2013-09-24 09:50:00,64.14,64.27,64.07,64.18,217600.0,43.9313,44.0204,43.8834,43.9587,217600.0
2013-09-24 09:55:00,64.18,64.32,64.13,64.19,217400.0,43.9587,44.0546,43.9245,43.9656,217400.0
2013-09-24 10:00:00,64.21,64.33,64.14,64.23,256000.0,43.9793,44.0614,43.9313,43.993,256000.0
2013-09-24 10:05:00,64.23,64.32,64.23,64.26,105200.0,43.993,44.0546,43.993,44.0135,105200.0
2013-09-24 10:10:00,64.26,64.3,64.24,64.25,97500.0,44.0135,44.0409,43.9998,44.0067,97500.0
2013-09-24 10:15:00,64.25,64.36,64.21,64.35,200700.0,44.0067,44.082,43.9793,44.0751,200700.0
2013-09-24 10:20:00,64.35,64.36,64.29,64.34,88700.0,44.0751,44.082,44.034,44.0683,88700.0
2013-09-24 10:25:00,64.35,64.45,64.31,64.35,253500.0,44.0751,44.1436,44.0477,44.0751,253500.0
2013-09-24 10:30:00,64.35,64.41,64.33,64.38,64700.0,44.0751,44.1162,44.0614,44.0957,64700.0
2013-09-24 10:35:00,64.39,64.51,64.38,64.4,179200.0,44.1025,44.1847,44.0957,44.1094,179200.0
2013-09-24 10:40:00,64.4,64.49,64.4,64.44,148900.0,44.1094,44.171,44.1094,44.1368,148900.0
2013-09-24 10:45:00,64.45,64.54,64.42,64.45,206300.0,44.1436,44.2053,44.1231,44.1436,206300.0
2013-09-24 10:50:00,64.46,64.52,64.44,64.47,73500.0,44.1505,44.1916,44.1368,44.1573,73500.0
2013-09-24 10:55:00,64.48,64.49,64.39,64.39,76200.0,44.1642,44.171,44.1025,44.1025,76200.0
2013-09-24 11:00:00,64.4,64.48,64.4,64.47,78900.0,44.1094,44.1642,44.1094,44.1573,78900.0
2013-09-24 11:05:00,64.46,64.49,64.45,64.45,76600.0,44.1505,44.171,44.1436,44.1436,76600.0
2013-09-24 11:10:00,64.45,64.48,64.43,64.44,73300.0,44.1436,44.1642,44.1299,44.1368,73300.0
2013-09-24 11:15:00,64.44,64.45,64.39,64.41,70800.0,44.1368,44.1436,44.1025,44.1162,70800.0
2013-09-24 11:20:00,64.4,64.42,64.35,64.35,37100.0,44.1094,44.1231,44.0751,44.0751,37100.0
2013-09-24 11:25:00,64.36,64.38,64.31,64.34,53500.0,44.082,44.0957,44.0477,44.0683,53500.0
2013-09-24 11:30:00,64.33,64.43,64.33,64.42,104700.0,44.0614,44.1299,44.0614,44.1231,104700.0
2013-09-24 11:35:00,64.42,64.48,64.39,64.47,99400.0,44.1231,44.1642,44.1025,44.1573,99400.0
2013-09-24 11:40:00,64.47,64.48,64.46,64.48,37400.0,44.1573,44.1642,44.1505,44.1642,37400.0
2013-09-24 11:45:00,64.48,64.5,64.41,64.42,85600.0,44.1642,44.1779,44.1162,44.1231,85600.0
2013-09-24 11:50:00,64.42,64.5,64.42,64.49,35800.0,44.1231,44.1779,44.1231,44.171,35800.0
2013-09-24 11:55:00,64.49,64.5,64.41,64.46,61100.0,44.171,44.1779,44.1162,44.1505,61100.0
2013-09-24 12:00:00,64.45,64.49,64.41,64.42,44300.0,44.1436,44.171,44.1162,44.1231,44300.0
2013-09-24 12:05:00,64.41,64.44,64.41,64.43,30400.0,44.1162,44.1368,44.1162,44.1299,30400.0
2013-09-24 12:10:00,64.44,64.47,64.43,64.44,43100.0,44.1368,44.1573,44.1299,44.1368,43100.0
2013-09-24 12:15:00,64.44,64.44,64.4,64.4,22700.0,44.1368,44.1368,44.1094,44.1094,22700.0
2013-09-24 12:20:00,64.41,64.43,64.4,64.42,40900.0,44.1162,44.1299,44.1094,44.1231,40900.0
2013-09-24 12:25:00,64.41,64.41,64.39,64.39,26700.0,44.1162,44.1162,44.1025,44.1025,26700.0
2013-09-24 12:30:00,64.4,64.4,64.33,64.35,55900.0,44.1094,44.1094,44.0614,44.0751,55900.0
2013-09-24 12:35:00,64.35,64.38,64.34,64.36,25400.0,44.0751,44.0957,44.0683,44.082,25400.0
2013-09-24 12:40:00,64.37,64.46,64.36,64.44,116200.0,44.0888,44.1505,44.082,44.1368,116200.0
2013-09-24 12:45:00,64.44,64.44,64.4,64.4,100100.0,44.1368,44.1368,44.1094,44.1094,100100.0
2013-09-24 12:50:00,64.41,64.41,64.35,64.36,27000.0,44.1162,44.1162,44.0751,44.082,27000.0
2013-09-24 12:55:00,64.37,64.39,64.35,64.36,47500.0,44.0888,44.1025,44.0751,44.082,47500.0
2013-09-24 13:00:00,64.37,64.38,64.36,64.36,47900.0,44.0888,44.0957,44.082,44.082,47900.0
2013-09-24 13:05:00,64.37,64.37,64.34,64.35,42600.0,44.0888,44.0888,44.0683,44.0751,42600.0
2013-09-24 13:10:00,64.35,64.42,64.35,64.42,38000.0,44.0751,44.1231,44.0751,44.1231,38000.0
2013-09-24 13:15:00,64.41,64.41,64.37,64.37,43300.0,44.1162,44.1162,44.0888,44.0888,43300.0
2013-09-24 13:20:00,64.37,64.39,64.37,64.38,38400.0,44.0888,44.1025,44.0888,44.0957,38400.0
2013-09-24 13:25:00,64.38,64.38,64.35,64.37,71900.0,44.0957,44.0957,44.0751,44.0888,71900.0
2013-09-24 13:30:00,64.37,64.41,64.37,64.39,45000.0,44.0888,44.1162,44.0888,44.1025,45000.0
2013-09-24 13:35:00,64.38,64.42,64.36,64.42,111600.0,44.0957,44.1231,44.082,44.1231,111600.0
2013-09-24 13:40:00,64.42,64.44,64.36,64.39,116600.0,44.1231,44.1368,44.082,44.1025,116600.0
2013-09-24 13:45:00,64.38,64.39,64.34,64.34,15200.0,44.0957,44.1025,44.0683,44.0683,15200.0
2013-09-24 13:50:00,64.34,64.36,64.33,64.33,13200.0,44.0683,44.082,44.0614,44.0614,13200.0
2013-09-24 13:55:00,64.34,64.34,64.27,64.29,29200.0,44.0683,44.0683,44.0204,44.034,29200.0
2013-09-24 14:00:00,64.29,64.39,64.28,64.37,55700.0,44.034,44.1025,44.0272,44.0888,55700.0
2013-09-24 14:05:00,64.37,64.43,64.35,64.43,54400.0,44.0888,44.1299,44.0751,44.1299,54400.0
2013-09-24 14:10:00,64.43,64.44,64.41,64.42,33000.0,44.1299,44.1368,44.1162,44.1231,33000.0
2013-09-24 14:15:00,64.43,64.43,64.37,64.4,44000.0,44.1299,44.1299,44.0888,44.1094,44000.0
2013-09-24 14:20:00,64.4,64.42,64.38,64.4,20700.0,44.1094,44.1231,44.0957,44.1094,20700.0
2013-09-24 14:25:00,64.4,64.4,64.35,64.38,45000.0,44.1094,44.1094,44.0751,44.0957,45000.0
2013-09-24 14:30:00,64.37,64.41,64.34,64.4,32200.0,44.0888,44.1162,44.0683,44.1094,32200.0
2013-09-24 14:35:00,64.4,64.43,64.35,64.42,87600.0,44.1094,44.1299,44.0751,44.1231,87600.0
2013-09-24 14:40:00,64.43,64.47,64.43,64.47,98700.0,44.1299,44.1573,44.1299,44.1573,98700.0
2013-09-24 14:45:00,64.47,64.54,64.46,64.52,168700.0,44.1573,44.2053,44.1505,44.1916,168700.0
2013-09-24 14:50:00,64.51,64.53,64.5,64.51,113600.0,44.1847,44.1984,44.1779,44.1847,113600.0
2013-09-24 14:55:00,64.51,64.54,64.48,64.48,211900.0,44.1847,44.2053,44.1642,44.1642,211900.0
2013-09-24 15:00:00,64.48,64.51,64.41,64.51,272900.0,44.1642,44.1847,44.1162,44.1847,272900.0
2013-09-24 15:05:00,64.51,64.57,64.51,64.56,69300.0,44.1847,44.2258,44.1847,44.219,69300.0
2013-09-24 15:10:00,64.57,64.59,64.55,64.58,124900.0,44.2258,44.2395,44.2121,44.2327,124900.0
2013-09-24 15:15:00,64.58,64.6,64.56,64.59,151400.0,44.2327,44.2464,44.219,44.2395,151400.0
2013-09-24 15:20:00,64.59,64.61,64.57,64.57,135200.0,44.2395,44.2532,44.2258,44.2258,135200.0
2013-09-24 15:25:00,64.57,64.58,64.46,64.49,177000.0,44.2258,44.2327,44.1505,44.171,177000.0
2013-09-24 15:30:00,64.49,64.5,64.43,64.43,137100.0,44.171,44.1779,44.1299,44.1299,137100.0
2013-09-24 15:35:00,64.44,64.44,64.35,64.36,308800.0,44.1368,44.1368,44.0751,44.082,308800.0
2013-09-24 15:40:00,64.37,64.37,64.3,64.32,246700.0,44.0888,44.0888,44.0409,44.0546,246700.0
2013-09-24 15:45:00,64.31,64.31,64.22,64.23,248100.0,44.0477,44.0477,43.9861,43.993,248100.0
2013-09-24 15:50:00,64.23,64.24,64.15,64.16,217200.0,43.993,43.9998,43.9382,43.945,217200.0
2013-09-24 15:55:00,64.15,64.16,64.02,64.08,928800.0,43.9382,43.945,43.8491,43.8902,928800.0
2013-09-25 09:30:00,64.16,64.26,64.1,64.15,125100.0,43.945,44.0135,43.9039,43.9382,125100.0
2013-09-25 09:35:00,64.15,64.22,64.05,64.22,139600.0,43.9382,43.9861,43.8697,43.9861,139600.0
2013-09-25 09:40:00,64.22,64.44,64.15,64.36,189500.0,43.9861,44.1368,43.9382,44.082,189500.0
2013-09-25 09:45:00,64.36,64.69,64.35,64.5,487100.0,44.082,44.308,44.0751,44.1779,487100.0
2013-09-25 09:50:00,64.5,64.54,64.45,64.49,272500.0,44.1779,44.2053,44.1436,44.171,272500.0
2013-09-25 09:55:00,64.5,64.54,64.45,64.48,176700.0,44.1779,44.2053,44.1436,44.1642,176700.0
2013-09-25 10:00:00,64.48,64.6,64.47,64.58,674800.0,44.1642,44.2464,44.1573,44.2327,674800.0
2013-09-25 10:05:00,64.57,64.57,64.36,64.37,220200.0,44.2258,44.2258,44.082,44.0888,220200.0
2013-09-25 10:10:00,64.37,64.38,64.25,64.31,181100.0,44.0888,44.0957,44.0067,44.0477,181100.0
2013-09-25 10:15:00,64.31,64.35,64.21,64.26,171800.0,44.0477,44.0751,43.9793,44.0135,171800.0
2013-09-25 10:20:00,64.26,64.31,64.21,64.22,141400.0,44.0135,44.0477,43.9793,43.9861,141400.0
2013-09-25 10:25:00,64.23,64.3,64.17,64.28,92600.0,43.993,44.0409,43.9519,44.0272,92600.0
2013-09-25 10:30:00,64.28,64.29,64.15,64.18,79900.0,44.0272,44.034,43.9382,43.9587,79900.0
2013-09-25 10:35:00,64.18,64.18,64.11,64.15,168300.0,43.9587,43.9587,43.9108,43.9382,168300.0
2013-09-25 10:40:00,64.15,64.15,64.1,64.15,50800.0,43.9382,43.9382,43.9039,43.9382,50800.0
2013-09-25 10:45:00,64.15,64.2,64.15,64.2,66300.0,43.9382,43.9724,43.9382,43.9724,66300.0
2013-09-25 10:50:00,64.2,64.26,64.19,64.23,38500.0,43.9724,44.0135,43.9656,43.993,38500.0
2013-09-25 10:55:00,64.23,64.24,64.06,64.1,72600.0,43.993,43.9998,43.8765,43.9039,72600.0
2013-09-25 11:00:00,64.11,64.11,64.01,64.06,56900.0,43.9108,43.9108,43.8423,43.8765,56900.0
2013-09-25 11:05:00,64.06,64.07,63.99,64.04,63000.0,43.8765,43.8834,43.8286,43.8628,63000.0
2013-09-25 11:10:00,64.04,64.05,63.95,63.99,83700.0,43.8628,43.8697,43.8012,43.8286,83700.0
2013-09-25 11:15:00,63.99,64.15,63.99,64.15,80300.0,43.8286,43.9382,43.8286,43.9382,80300.0
2013-09-25 11:20:00,64.14,64.2,64.14,64.18,90400.0,43.9313,43.9724,43.9313,43.9587,90400.0
2013-09-25 11:25:00,64.19,64.29,64.19,64.27,49100.0,43.9656,44.034,43.9656,44.0204,49100.0
2013-09-25 11:30:00,64.27,64.32,64.26,64.29,85600.0,44.0204,44.0546,44.0135,44.034,85600.0
2013-09-25 11:35:00,64.29,64.38,64.29,64.38,81600.0,44.034,44.0957,44.034,44.0957,81600.0
2013-09-25 11:40:00,64.38,64.38,64.31,64.31,60200.0,44.0957,44.0957,44.0477,44.0477,60200.0
2013-09-25 11:45:00,64.31,64.34,64.29,64.32,28200.0,44.0477,44.0683,44.034,44.0546,28200.0
2013-09-25 11:50:00,64.32,64.32,64.27,64.3,34900.0,44.0546,44.0546,44.0204,44.0409,34900.0
2013-09-25 11:55:00,64.3,64.31,64.27,64.3,31700.0,44.0409,44.0477,44.0204,44.0409,31700.0
2013-09-25 12:00:00,64.3,64.3,64.26,64.26,54600.0,44.0409,44.0409,44.0135,44.0135,54600.0
2013-09-25 12:05:00,64.26,64.28,64.2,64.2,33600.0,44.0135,44.0272,43.9724,43.9724,33600.0
2013-09-25 12:10:00,64.2,64.23,64.2,64.23,27100.0,43.9724,43.993,43.9724,43.993,27100.0
2013-09-25 12:15:00,64.22,64.28,64.22,64.27,63800.0,43.9861,44.0272,43.9861,44.0204,63800.0
2013-09-25 12:20:00,64.28,64.28,64.12,64.13,87000.0,44.0272,44.0272,43.9176,43.9245,87000.0
2013-09-25 12:25:00,64.12,64.12,64.07,64.11,62800.0,43.9176,43.9176,43.8834,43.9108,62800.0
2013-09-25 12:30:00,64.11,64.12,64.06,64.12,136500.0,43.9108,43.9176,43.8765,43.9176,136500.0
2013-09-25 12:35:00,64.12,64.13,64.08,64.09,36700.0,43.9176,43.9245,43.8902,43.8971,36700.0
2013-09-25 12:40:00,64.08,64.08,64.01,64.04,39900.0,43.8902,43.8902,43.8423,43.8628,39900.0
2013-09-25 12:45:00,64.04,64.1,64.03,64.09,19500.0,43.8628,43.9039,43.856,43.8971,19500.0
2013-09-25 12:50:00,64.1,64.11,64.05,64.06,31000.0,43.9039,43.9108,43.8697,43.8765,31000.0
2013-09-25 12:55:00,64.07,64.1,64.06,64.09,25200.0,43.8834,43.9039,43.8765,43.8971,25200.0
2013-09-25 13:00:00,64.11,64.14,64.11,64.11,31900.0,43.9108,43.9313,43.9108,43.9108,31900.0
2013-09-25 13:05:00,64.11,64.15,64.11,64.11,19900.0,43.9108,43.9382,43.9108,43.9108,19900.0
2013-09-25 13:10:00,64.11,64.16,64.11,64.16,19800.0,43.9108,43.945,43.9108,43.945,19800.0
2013-09-25 13:15:00,64.15,64.16,64.13,64.14,18200.0,43.9382,43.945,43.9245,43.9313,18200.0
2013-09-25 13:20:00,64.13,64.15,64.13,64.14,11800.0,43.9245,43.9382,43.9245,43.9313,11800.0
2013-09-25 13:25:00,64.14,64.14,64.08,64.09,34300.0,43.9313,43.9313,43.8902,43.8971,34300.0
2013-09-25 13:30:00,64.09,64.09,64.0,64.02,51000.0,43.8971,43.8971,43.8354,43.8491,51000.0
2013-09-25 13:35:00,64.01,64.03,63.95,63.98,44200.0,43.8423,43.856,43.8012,43.8217,44200.0
2013-09-25 13:40:00,63.99,64.01,63.94,63.95,47600.0,43.8286,43.8423,43.7943,43.8012,47600.0
2013-09-25 13:45:00,63.95,63.98,63.95,63.97,22600.0,43.8012,43.8217,43.8012,43.8149,22600.0
2013-09-25 13:50:00,63.97,63.98,63.87,63.92,52400.0,43.8149,43.8217,43.7464,43.7806,52400.0
2013-09-25 13:55:00,63.93,64.02,63.93,64.0,57700.0,43.7875,43.8491,43.7875,43.8354,57700.0
2013-09-25 14:00:00,64.0,64.06,64.0,64.05,30100.0,43.8354,43.8765,43.8354,43.8697,30100.0
2013-09-25 14:05:00,64.06,64.09,64.02,64.03,32600.0,43.8765,43.8971,43.8491,43.856,32600.0
2013-09-25 14:10:00,64.03,64.07,64.01,64.06,26800.0,43.856,43.8834,43.8423,43.8765,26800.0
2013-09-25 14:15:00,64.06,64.09,64.03,64.04,72900.0,43.8765,43.8971,43.856,43.8628,72900.0
2013-09-25 14:20:00,64.05,64.09,64.04,64.08,42200.0,43.8697,43.8971,43.8628,43.8902,42200.0
2013-09-25 14:25:00,64.08,64.1,64.06,64.08,33700.0,43.8902,43.9039,43.8765,43.8902,33700.0
2013-09-25 14:30:00,64.08,64.09,64.06,64.07,24700.0,43.8902,43.8971,43.8765,43.8834,24700.0
2013-09-25 14:35:00,64.08,64.1,64.05,64.1,50100.0,43.8902,43.9039,43.8697,43.9039,50100.0
2013-09-25 14:40:00,64.09,64.14,64.09,64.11,95600.0,43.8971,43.9313,43.8971,43.9108,95600.0
2013-09-25 14:45:00,64.11,64.14,64.11,64.13,54800.0,43.9108,43.9313,43.9108,43.9245,54800.0
2013-09-25 14:50:00,64.13,64.16,64.12,64.15,34300.0,43.9245,43.945,43.9176,43.9382,34300.0
2013-09-25 14:55:00,64.15,64.19,64.14,64.16,125900.0,43.9382,43.9656,43.9313,43.945,125900.0
2013-09-25 15:00:00,64.16,64.19,64.14,64.17,36400.0,43.945,43.9656,43.9313,43.9519,36400.0
2013-09-25 15:05:00,64.17,64.21,64.14,64.2,83000.0,43.9519,43.9793,43.9313,43.9724,83000.0
2013-09-25 15:10:00,64.2,64.32,64.2,64.3,45900.0,43.9724,44.0546,43.9724,44.0409,45900.0
2013-09-25 15:15:00,64.31,64.33,64.29,64.32,41300.0,44.0477,44.0614,44.034,44.0546,41300.0
2013-09-25 15:20:00,64.33,64.33,64.26,64.29,72600.0,44.0614,44.0614,44.0135,44.034,72600.0
2013-09-25 15:25:00,64.28,64.29,64.2,64.24,154000.0,44.0272,44.034,43.9724,43.9998,154000.0
2013-09-25 15:30:00,64.23,64.28,64.21,64.28,44900.0,43.993,44.0272,43.9793,44.0272,44900.0
2013-09-25 15:35:00,64.28,64.3,64.24,64.28,69200.0,44.0272,44.0409,43.9998,44.0272,69200.0
2013-09-25 15:40:00,64.28,64.39,64.27,64.38,188900.0,44.0272,44.1025,44.0204,44.0957,188900.0
2013-09-25 15:45:00,64.38,64.39,64.33,64.36,100600.0,44.0957,44.1025,44.0614,44.082,100600.0
2013-09-25 15:50:00,64.36,64.36,64.28,64.29,140400.0,44.082,44.082,44.0272,44.034,140400.0
2013-09-25 15:55:00,64.3,64.37,64.27,64.31,543400.0,44.0409,44.0888,44.0204,44.0477,543400.0
2013-09-26 09:30:00,64.38,64.39,64.2,64.34,122300.0,44.0957,44.1025,43.9724,44.0683,122300.0
2013-09-26 09:35:00,64.34,64.44,64.31,64.43,115700.0,44.0683,44.1368,44.0477,44.1299,115700.0
2013-09-26 09:40:00,64.42,64.49,64.36,64.36,102500.0,44.1231,44.171,44.082,44.082,102500.0
2013-09-26 09:45:00,64.36,64.66,64.36,64.59,71400.0,44.082,44.2875,44.082,44.2395,71400.0
2013-09-26 09:50:00,64.57,64.57,64.33,64.37,73000.0,44.2258,44.2258,44.0614,44.0888,73000.0
2013-09-26 09:55:00,64.37,64.49,64.37,64.48,50500.0,44.0888,44.171,44.0888,44.1642,50500.0
2013-09-26 10:00:00,64.48,64.63,64.44,64.63,52300.0,44.1642,44.2669,44.1368,44.2669,52300.0
2013-09-26 10:05:00,64.63,64.63,64.48,64.51,115700.0,44.2669,44.2669,44.1642,44.1847,115700.0
2013-09-26 10:10:00,64.51,64.51,64.45,64.46,90100.0,44.1847,44.1847,44.1436,44.1505,90100.0
2013-09-26 10:15:00,64.46,64.64,64.43,64.62,61800.0,44.1505,44.2738,44.1299,44.2601,61800.0
2013-09-26 10:20:00,64.63,64.63,64.51,64.54,56800.0,44.2669,44.2669,44.1847,44.2053,56800.0
2013-09-26 10:25:00,64.53,64.62,64.52,64.57,26400.0,44.1984,44.2601,44.1916,44.2258,26400.0
2013-09-26 10:30:00,64.58,64.67,64.58,64.64,44100.0,44.2327,44.2943,44.2327,44.2738,44100.0
2013-09-26 10:35:00,64.64,64.71,64.63,64.71,26200.0,44.2738,44.3217,44.2669,44.3217,26200.0
2013-09-26 10:40:00,64.71,64.71,64.59,64.61,46600.0,44.3217,44.3217,44.2395,44.2532,46600.0
2013-09-26 10:45:00,64.61,64.61,64.44,64.56,105800.0,44.2532,44.2532,44.1368,44.219,105800.0
2013-09-26 10:50:00,64.56,64.56,64.49,64.54,90400.0,44.219,44.219,44.171,44.2053,90400.0
2013-09-26 10:55:00,64.53,64.54,64.45,64.53,54200.0,44.1984,44.2053,44.1436,44.1984,54200.0
2013-09-26 11:00:00,64.53,64.53,64.44,64.48,46100.0,44.1984,44.1984,44.1368,44.1642,46100.0
2013-09-26 11:05:00,64.48,64.53,64.45,64.52,21000.0,44.1642,44.1984,44.1436,44.1916,21000.0
2013-09-26 11:10:00,64.51,64.52,64.44,64.51,37000.0,44.1847,44.1916,44.1368,44.1847,37000.0
2013-09-26 11:15:00,64.5,64.5,64.39,64.47,37800.0,44.1779,44.1779,44.1025,44.1573,37800.0
2013-09-26 11:20:00,64.47,64.51,64.46,64.51,41800.0,44.1573,44.1847,44.1505,44.1847,41800.0
2013-09-26 11:25:00,64.51,64.57,64.5,64.56,38700.0,44.1847,44.2258,44.1779,44.219,38700.0
2013-09-26 11:30:00,64.57,64.59,64.52,64.53,47300.0,44.2258,44.2395,44.1916,44.1984,47300.0
2013-09-26 11:35:00,64.55,64.55,64.51,64.51,15600.0,44.2121,44.2121,44.1847,44.1847,15600.0
2013-09-26 11:40:00,64.51,64.56,64.5,64.56,27600.0,44.1847,44.219,44.1779,44.219,27600.0
2013-09-26 11:45:00,64.56,64.57,64.48,64.48,23200.0,44.219,44.2258,44.1642,44.1642,23200.0
2013-09-26 11:50:00,64.49,64.52,64.48,64.48,20800.0,44.171,44.1916,44.1642,44.1642,20800.0
2013-09-26 11:55:00,64.48,64.48,64.46,64.47,14500.0,44.1642,44.1642,44.1505,44.1573,14500.0
2013-09-26 12:00:00,64.47,64.48,64.45,64.45,10100.0,44.1573,44.1642,44.1436,44.1436,10100.0
2013-09-26 12:05:00,64.45,64.45,64.39,64.43,120500.0,44.1436,44.1436,44.1025,44.1299,120500.0
2013-09-26 12:10:00,64.43,64.43,64.37,64.37,10200.0,44.1299,44.1299,44.0888,44.0888,10200.0
2013-09-26 12:15:00,64.37,64.37,64.33,64.34,6300.0,44.0888,44.0888,44.0614,44.0683,6300.0
2013-09-26 12:20:00,64.34,64.45,64.34,64.44,13100.0,44.0683,44.1436,44.0683,44.1368,13100.0
2013-09-26 12:25:00,64.44,64.46,64.42,64.45,22500.0,44.1368,44.1505,44.1231,44.1436,22500.0
2013-09-26 12:30:00,64.45,64.48,64.45,64.46,13000.0,44.1436,44.1642,44.1436,44.1505,13000.0
2013-09-26 12:35:00,64.47,64.49,64.47,64.49,16400.0,44.1573,44.171,44.1573,44.171,16400.0
2013-09-26 12:40:00,64.5,64.54,64.49,64.53,26200.0,44.1779,44.2053,44.171,44.1984,26200.0
2013-09-26 12:45:00,64.53,64.54,64.48,64.49,26700.0,44.1984,44.2053,44.1642,44.171,26700.0
2013-09-26 12:50:00,64.49,64.49,64.43,64.43,26500.0,44.171,44.171,44.1299,44.1299,26500.0
2013-09-26 12:55:00,64.43,64.5,64.43,64.49,14300.0,44.1299,44.1779,44.1299,44.171,14300.0
2013-09-26 13:00:00,64.49,64.5,64.45,64.45,13400.0,44.171,44.1779,44.1436,44.1436,13400.0
2013-09-26 13:05:00,64.46,64.51,64.46,64.5,16600.0,44.1505,44.1847,44.1505,44.1779,16600.0
2013-09-26 13:10:00,64.5,64.52,64.48,64.51,22600.0,44.1779,44.1916,44.1642,44.1847,22600.0
2013-09-26 13:15:00,64.52,64.53,64.48,64.5,23500.0,44.1916,44.1984,44.1642,44.1779,23500.0
2013-09-26 13:20:00,64.49,64.51,64.49,64.51,15000.0,44.171,44.1847,44.171,44.1847,15000.0
2013-09-26 13:25:00,64.51,64.54,64.49,64.53,25600.0,44.1847,44.2053,44.171,44.1984,25600.0
2013-09-26 13:30:00,64.53,64.55,64.48,64.48,44000.0,44.1984,44.2121,44.1642,44.1642,44000.0
2013-09-26 13:35:00,64.48,64.5,64.46,64.47,37300.0,44.1642,44.1779,44.1505,44.1573,37300.0
2013-09-26 13:40:00,64.48,64.5,64.42,64.43,52400.0,44.1642,44.1779,44.1231,44.1299,52400.0
2013-09-26 13:45:00,64.43,64.47,64.42,64.47,21700.0,44.1299,44.1573,44.1231,44.1573,21700.0
2013-09-26 13:50:00,64.47,64.5,64.47,64.48,29300.0,44.1573,44.1779,44.1573,44.1642,29300.0
2013-09-26 13:55:00,64.49,64.5,64.48,64.49,9500.0,44.171,44.1779,44.1642,44.171,9500.0
2013-09-26 14:00:00,64.5,64.53,64.48,64.48,48800.0,44.1779,44.1984,44.1642,44.1642,48800.0
2013-09-26 14:05:00,64.48,64.5,64.46,64.5,39400.0,44.1642,44.1779,44.1505,44.1779,39400.0
2013-09-26 14:10:00,64.49,64.53,64.46,64.49,29700.0,44.171,44.1984,44.1505,44.171,29700.0
2013-09-26 14:15:00,64.49,64.5,64.48,64.48,12300.0,44.171,44.1779,44.1642,44.1642,12300.0
2013-09-26 14:20:00,64.48,64.49,64.45,64.46,34400.0,44.1642,44.171,44.1436,44.1505,34400.0
2013-09-26 14:25:00,64.47,64.48,64.46,64.48,23800.0,44.1573,44.1642,44.1505,44.1642,23800.0
2013-09-26 14:30:00,64.49,64.49,64.44,64.45,33900.0,44.171,44.171,44.1368,44.1436,33900.0
2013-09-26 14:35:00,64.46,64.47,64.43,64.45,58800.0,44.1505,44.1573,44.1299,44.1436,58800.0
2013-09-26 14:40:00,64.45,64.45,64.41,64.44,41600.0,44.1436,44.1436,44.1162,44.1368,41600.0
2013-09-26 14:45:00,64.44,64.44,64.4,64.44,39000.0,44.1368,44.1368,44.1094,44.1368,39000.0
2013-09-26 14:50:00,64.44,64.44,64.4,64.41,28000.0,44.1368,44.1368,44.1094,44.1162,28000.0
2013-09-26 14:55:00,64.41,64.42,64.39,64.39,30200.0,44.1162,44.1231,44.1025,44.1025,30200.0
2013-09-26 15:00:00,64.39,64.39,64.37,64.38,45000.0,44.1025,44.1025,44.0888,44.0957,45000.0
2013-09-26 15:05:00,64.37,64.39,64.35,64.39,48300.0,44.0888,44.1025,44.0751,44.1025,48300.0
2013-09-26 15:10:00,64.39,64.39,64.32,64.33,42400.0,44.1025,44.1025,44.0546,44.0614,42400.0
2013-09-26 15:15:00,64.32,64.34,64.31,64.31,46600.0,44.0546,44.0683,44.0477,44.0477,46600.0
2013-09-26 15:20:00,64.31,64.35,64.3,64.33,33400.0,44.0477,44.0751,44.0409,44.0614,33400.0
2013-09-26 15:25:00,64.33,64.36,64.3,64.33,64000.0,44.0614,44.082,44.0409,44.0614,64000.0
2013-09-26 15:30:00,64.32,64.36,64.3,64.34,80100.0,44.0546,44.082,44.0409,44.0683,80100.0
2013-09-26 15:35:00,64.34,64.38,64.32,64.37,71200.0,44.0683,44.0957,44.0546,44.0888,71200.0
2013-09-26 15:40:00,64.38,64.45,64.37,64.45,216400.0,44.0957,44.1436,44.0888,44.1436,216400.0
2013-09-26 15:45:00,64.45,64.52,64.45,64.52,173500.0,44.1436,44.1916,44.1436,44.1916,173500.0
2013-09-26 15:50:00,64.52,64.52,64.49,64.5,158500.0,44.1916,44.1916,44.171,44.1779,158500.0
2013-09-26 15:55:00,64.51,64.69,64.51,64.67,523700.0,44.1847,44.308,44.1847,44.2943,523700.0
2013-09-27 09:30:00,64.49,64.55,64.41,64.51,62100.0,44.171,44.2121,44.1162,44.1847,62100.0
2013-09-27 09:35:00,64.5,64.67,64.49,64.56,81600.0,44.1779,44.2943,44.171,44.219,81600.0
2013-09-27 09:40:00,64.56,64.78,64.55,64.7,139400.0,44.219,44.3697,44.2121,44.3149,139400.0
2013-09-27 09:45:00,64.68,64.69,64.52,64.58,147300.0,44.3012,44.308,44.1916,44.2327,147300.0
2013-09-27 09:50:00,64.59,64.59,64.42,64.42,132700.0,44.2395,44.2395,44.1231,44.1231,132700.0
2013-09-27 09:55:00,64.42,64.59,64.36,64.57,135400.0,44.1231,44.2395,44.082,44.2258,135400.0
2013-09-27 10:00:00,64.57,64.57,64.41,64.47,166500.0,44.2258,44.2258,44.1162,44.1573,166500.0
2013-09-27 10:05:00,64.45,64.55,64.42,64.53,102700.0,44.1436,44.2121,44.1231,44.1984,102700.0
2013-09-27 10:10:00,64.53,64.54,64.38,64.44,303300.0,44.1984,44.2053,44.0957,44.1368,303300.0
2013-09-27 10:15:00,64.45,64.6,64.45,64.53,147900.0,44.1436,44.2464,44.1436,44.1984,147900.0
2013-09-27 10:20:00,64.54,64.54,64.44,64.44,65600.0,44.2053,44.2053,44.1368,44.1368,65600.0
2013-09-27 10:25:00,64.45,64.47,64.42,64.47,47200.0,44.1436,44.1573,44.1231,44.1573,47200.0
2013-09-27 10:30:00,64.47,64.59,64.45,64.56,97400.0,44.1573,44.2395,44.1436,44.219,97400.0
2013-09-27 10:35:00,64.56,64.59,64.48,64.49,49900.0,44.219,44.2395,44.1642,44.171,49900.0
2013-09-27 10:40:00,64.5,64.51,64.41,64.41,35800.0,44.1779,44.1847,44.1162,44.1162,35800.0
2013-09-27 10:45:00,64.42,64.45,64.31,64.32,60700.0,44.1231,44.1436,44.0477,44.0546,60700.0
2013-09-27 10:50:00,64.32,64.42,64.31,64.37,72300.0,44.0546,44.1231,44.0477,44.0888,72300.0
2013-09-27 10:55:00,64.36,64.38,64.29,64.31,55900.0,44.082,44.0957,44.034,44.0477,55900.0
2013-09-27 11:00:00,64.32,64.34,64.22,64.26,55200.0,44.0546,44.0683,43.9861,44.0135,55200.0
2013-09-27 11:05:00,64.25,64.3,64.22,64.28,57200.0,44.0067,44.0409,43.9861,44.0272,57200.0
2013-09-27 11:10:00,64.27,64.29,64.21,64.23,66500.0,44.0204,44.034,43.9793,43.993,66500.0
2013-09-27 11:15:00,64.22,64.23,64.11,64.17,87000.0,43.9861,43.993,43.9108,43.9519,87000.0
2013-09-27 11:20:00,64.17,64.21,64.15,64.19,47700.0,43.9519,43.9793,43.9382,43.9656,47700.0
2013-09-27 11:25:00,64.18,64.2,64.14,64.17,100400.0,43.9587,43.9724,43.9313,43.9519,100400.0
2013-09-27 11:30:00,64.17,64.17,64.11,64.16,81600.0,43.9519,43.9519,43.9108,43.945,81600.0
2013-09-27 11:35:00,64.15,64.26,64.15,64.18,85000.0,43.9382,44.0135,43.9382,43.9587,85000.0
2013-09-27 11:40:00,64.17,64.22,64.12,64.13,36500.0,43.9519,43.9861,43.9176,43.9245,36500.0
2013-09-27 11:45:00,64.13,64.2,64.13,64.17,33000.0,43.9245,43.9724,43.9245,43.9519,33000.0
2013-09-27 11:50:00,64.17,64.23,64.17,64.22,22500.0,43.9519,43.993,43.9519,43.9861,22500.0
2013-09-27 11:55:00,64.22,64.24,64.18,64.2,25400.0,43.9861,43.9998,43.9587,43.9724,25400.0
2013-09-27 12:00:00,64.19,64.22,64.17,64.18,20800.0,43.9656,43.9861,43.9519,43.9587,20800.0
2013-09-27 12:05:00,64.18,64.18,64.09,64.13,31600.0,43.9587,43.9587,43.8971,43.9245,31600.0
2013-09-27 12:10:00,64.12,64.2,64.1,64.2,17700.0,43.9176,43.9724,43.9039,43.9724,17700.0
2013-09-27 12:15:00,64.19,64.22,64.15,64.19,70500.0,43.9656,43.9861,43.9382,43.9656,70500.0
2013-09-27 12:20:00,64.2,64.25,64.19,64.21,40100.0,43.9724,44.0067,43.9656,43.9793,40100.0
2013-09-27 12:25:00,64.21,64.21,64.17,64.17,36600.0,43.9793,43.9793,43.9519,43.9519,36600.0
2013-09-27 12:30:00,64.18,64.26,64.17,64.25,44600.0,43.9587,44.0135,43.9519,44.0067,44600.0
2013-09-27 12:35:00,64.24,64.25,64.16,64.17,32600.0,43.9998,44.0067,43.945,43.9519,32600.0
2013-09-27 12:40:00,64.17,64.2,64.15,64.16,15100.0,43.9519,43.9724,43.9382,43.945,15100.0
2013-09-27 12:45:00,64.15,64.16,64.07,64.11,42700.0,43.9382,43.945,43.8834,43.9108,42700.0
2013-09-27 12:50:00,64.1,64.16,64.09,64.13,39500.0,43.9039,43.945,43.8971,43.9245,39500.0
2013-09-27 12:55:00,64.14,64.17,64.12,64.14,12900.0,43.9313,43.9519,43.9176,43.9313,12900.0
2013-09-27 13:00:00,64.14,64.14,64.06,64.12,52500.0,43.9313,43.9313,43.8765,43.9176,52500.0
2013-09-27 13:05:00,64.12,64.17,64.11,64.13,9700.0,43.9176,43.9519,43.9108,43.9245,9700.0
2013-09-27 13:10:00,64.14,64.19,64.14,64.18,5000.0,43.9313,43.9656,43.9313,43.9587,5000.0
2013-09-27 13:15:00,64.18,64.19,64.16,64.17,13400.0,43.9587,43.9656,43.945,43.9519,13400.0
2013-09-27 13:20:00,64.17,64.17,64.09,64.13,26400.0,43.9519,43.9519,43.8971,43.9245,26400.0
2013-09-27 13:25:00,64.13,64.15,64.1,64.1,26200.0,43.9245,43.9382,43.9039,43.9039,26200.0
2013-09-27 13:30:00,64.1,64.14,64.08,64.14,28500.0,43.9039,43.9313,43.8902,43.9313,28500.0
2013-09-27 13:35:00,64.15,64.18,64.14,64.16,50000.0,43.9382,43.9587,43.9313,43.945,50000.0
2013-09-27 13:40:00,64.17,64.2,64.16,64.17,15100.0,43.9519,43.9724,43.945,43.9519,15100.0
2013-09-27 13:45:00,64.17,64.18,64.15,64.15,16600.0,43.9519,43.9587,43.9382,43.9382,16600.0
2013-09-27 13:50:00,64.16,64.2,64.15,64.18,26600.0,43.945,43.9724,43.9382,43.9587,26600.0
2013-09-27 13:55:00,64.18,64.2,64.14,64.15,39700.0,43.9587,43.9724,43.9313,43.9382,39700.0
2013-09-27 14:00:00,64.16,64.19,64.15,64.18,18200.0,43.945,43.9656,43.9382,43.9587,18200.0
2013-09-27 14:05:00,64.19,64.24,64.16,64.17,47400.0,43.9656,43.9998,43.945,43.9519,47400.0
2013-09-27 14:10:00,64.17,64.19,64.16,64.16,25100.0,43.9519,43.9656,43.945,43.945,25100.0
2013-09-27 14:15:00,64.17,64.17,64.14,64.17,57200.0,43.9519,43.9519,43.9313,43.9519,57200.0
2013-09-27 14:20:00,64.17,64.2,64.16,64.18,27400.0,43.9519,43.9724,43.945,43.9587,27400.0
2013-09-27 14:25:00,64.19,64.29,64.19,64.29,40500.0,43.9656,44.034,43.9656,44.034,40500.0
2013-09-27 14:30:00,64.29,64.29,64.25,64.27,51800.0,44.034,44.034,44.0067,44.0204,51800.0
2013-09-27 14:35:00,64.26,64.28,64.21,64.27,48300.0,44.0135,44.0272,43.9793,44.0204,48300.0
2013-09-27 14:40:00,64.27,64.32,64.27,64.29,19300.0,44.0204,44.0546,44.0204,44.034,19300.0
2013-09-27 14:45:00,64.3,64.34,64.3,64.34,37700.0,44.0409,44.0683,44.0409,44.0683,37700.0
2013-09-27 14:50:00,64.34,64.38,64.34,64.38,32300.0,44.0683,44.0957,44.0683,44.0957,32300.0
2013-09-27 14:55:00,64.38,64.39,64.31,64.32,92400.0,44.0957,44.1025,44.0477,44.0546,92400.0
2013-09-27 15:00:00,64.32,64.32,64.31,64.31,13500.0,44.0546,44.0546,44.0477,44.0477,13500.0
2013-09-27 15:05:00,64.31,64.35,64.31,64.31,32100.0,44.0477,44.0751,44.0477,44.0477,32100.0
2013-09-27 15:10:00,64.31,64.36,64.29,64.3,99400.0,44.0477,44.082,44.034,44.0409,99400.0
2013-09-27 15:15:00,64.3,64.3,64.19,64.26,315600.0,44.0409,44.0409,43.9656,44.0135,315600.0
2013-09-27 15:20:00,64.26,64.28,64.25,64.28,33200.0,44.0135,44.0272,44.0067,44.0272,33200.0
2013-09-27 15:25:00,64.28,64.35,64.28,64.34,120100.0,44.0272,44.0751,44.0272,44.0683,120100.0
2013-09-27 15:30:00,64.35,64.37,64.31,64.31,129300.0,44.0751,44.0888,44.0477,44.0477,129300.0
2013-09-27 15:35:00,64.31,64.37,64.27,64.35,230900.0,44.0477,44.0888,44.0204,44.0751,230900.0
2013-09-27 15:40:00,64.35,64.38,64.33,64.35,75700.0,44.0751,44.0957,44.0614,44.0751,75700.0
2013-09-27 15:45:00,64.36,64.41,64.31,64.31,102600.0,44.082,44.1162,44.0477,44.0477,102600.0
2013-09-27 15:50:00,64.31,64.42,64.31,64.42,66000.0,44.0477,44.1231,44.0477,44.1231,66000.0
2013-09-27 15:55:00,64.41,64.46,64.39,64.42,208600.0,44.1162,44.1505,44.1025,44.1231,208600.0
2013-09-30 09:30:00,64.07,64.34,64.0,64.34,84600.0,43.8834,44.0683,43.8354,44.0683,84600.0
2013-09-30 09:35:00,64.33,64.52,64.31,64.37,80300.0,44.0614,44.1916,44.0477,44.0888,80300.0
2013-09-30 09:40:00,64.4,64.52,64.4,64.48,113500.0,44.1094,44.1916,44.1094,44.1642,113500.0
2013-09-30 09:45:00,64.46,64.47,64.25,64.25,118900.0,44.1505,44.1573,44.0067,44.0067,118900.0
2013-09-30 09:50:00,64.25,64.35,64.17,64.19,181700.0,44.0067,44.0751,43.9519,43.9656,181700.0
2013-09-30 09:55:00,64.2,64.22,63.99,63.99,192300.0,43.9724,43.9861,43.8286,43.8286,192300.0
2013-09-30 10:00:00,64.0,64.22,63.98,64.14,185100.0,43.8354,43.9861,43.8217,43.9313,185100.0
2013-09-30 10:05:00,64.13,64.2,64.06,64.06,153800.0,43.9245,43.9724,43.8765,43.8765,153800.0
2013-09-30 10:10:00,64.08,64.08,63.91,63.96,84900.0,43.8902,43.8902,43.7738,43.808,84900.0
2013-09-30 10:15:00,63.96,64.07,63.94,64.06,122900.0,43.808,43.8834,43.7943,43.8765,122900.0
2013-09-30 10:20:00,64.08,64.08,63.9,63.9,38800.0,43.8902,43.8902,43.7669,43.7669,38800.0
2013-09-30 10:25:00,63.9,63.99,63.89,63.9,147800.0,43.7669,43.8286,43.7601,43.7669,147800.0
2013-09-30 10:30:00,63.9,63.93,63.86,63.9,171500.0,43.7669,43.7875,43.7395,43.7669,171500.0
2013-09-30 10:35:00,63.91,64.05,63.9,64.03,105300.0,43.7738,43.8697,43.7669,43.856,105300.0
2013-09-30 10:40:00,64.04,64.05,63.95,63.97,233200.0,43.8628,43.8697,43.8012,43.8149,233200.0
2013-09-30 10:45:00,63.96,64.08,63.96,63.96,210900.0,43.808,43.8902,43.808,43.808,210900.0
2013-09-30 10:50:00,63.97,63.99,63.95,63.96,142800.0,43.8149,43.8286,43.8012,43.808,142800.0
2013-09-30 10:55:00,63.96,63.99,63.91,63.95,81500.0,43.808,43.8286,43.7738,43.8012,81500.0
2013-09-30 11:00:00,63.96,63.99,63.92,63.93,50300.0,43.808,43.8286,43.7806,43.7875,50300.0
2013-09-30 11:05:00,63.92,63.94,63.83,63.83,23700.0,43.7806,43.7943,43.719,43.719,23700.0
2013-09-30 11:10:00,63.83,63.9,63.82,63.87,114900.0,43.719,43.7669,43.7121,43.7464,114900.0
2013-09-30 11:15:00,63.87,63.93,63.87,63.9,66700.0,43.7464,43.7875,43.7464,43.7669,66700.0
2013-09-30 11:20:00,63.91,63.93,63.86,63.88,31000.0,43.7738,43.7875,43.7395,43.7532,31000.0
2013-09-30 11:25:00,63.88,63.93,63.88,63.9,36200.0,43.7532,43.7875,43.7532,43.7669,36200.0
2013-09-30 11:30:00,63.91,63.93,63.85,63.88,101200.0,43.7738,43.7875,43.7327,43.7532,101200.0
2013-09-30 11:35:00,63.88,63.89,63.84,63.88,44900.0,43.7532,43.7601,43.7258,43.7532,44900.0
2013-09-30 11:40:00,63.88,63.9,63.82,63.85,35300.0,43.7532,43.7669,43.7121,43.7327,35300.0
2013-09-30 11:45:00,63.86,63.9,63.84,63.87,41000.0,43.7395,43.7669,43.7258,43.7464,41000.0
2013-09-30 11:50:00,63.87,63.87,63.82,63.85,54300.0,43.7464,43.7464,43.7121,43.7327,54300.0
2013-09-30 11:55:00,63.86,63.87,63.81,63.82,31500.0,43.7395,43.7464,43.7053,43.7121,31500.0
2013-09-30 12:00:00,63.81,63.84,63.79,63.79,51900.0,43.7053,43.7258,43.6916,43.6916,51900.0
2013-09-30 12:05:00,63.8,63.85,63.78,63.82,65400.0,43.6984,43.7327,43.6847,43.7121,65400.0
2013-09-30 12:10:00,63.81,63.82,63.78,63.81,27400.0,43.7053,43.7121,43.6847,43.7053,27400.0
2013-09-30 12:15:00,63.8,63.81,63.76,63.79,44900.0,43.6984,43.7053,43.671,43.6916,44900.0
2013-09-30 12:20:00,63.8,63.8,63.77,63.77,17800.0,43.6984,43.6984,43.6779,43.6779,17800.0
2013-09-30 12:25:00,63.77,63.82,63.76,63.81,43900.0,43.6779,43.7121,43.671,43.7053,43900.0
2013-09-30 12:30:00,63.8,63.82,63.73,63.75,79100.0,43.6984,43.7121,43.6505,43.6642,79100.0
2013-09-30 12:35:00,63.75,63.77,63.68,63.7,31300.0,43.6642,43.6779,43.6162,43.6299,31300.0
2013-09-30 12:40:00,63.7,63.75,63.68,63.74,44100.0,43.6299,43.6642,43.6162,43.6573,44100.0
2013-09-30 12:45:00,63.74,63.75,63.71,63.72,21600.0,43.6573,43.6642,43.6368,43.6436,21600.0
2013-09-30 12:50:00,63.71,63.71,63.63,63.65,31600.0,43.6368,43.6368,43.582,43.5957,31600.0
2013-09-30 12:55:00,63.63,63.7,63.63,63.7,118100.0,43.582,43.6299,43.582,43.6299,118100.0
2013-09-30 13:00:00,63.7,63.8,63.7,63.8,31200.0,43.6299,43.6984,43.6299,43.6984,31200.0
2013-09-30 13:05:00,63.79,63.82,63.78,63.79,97900.0,43.6916,43.7121,43.6847,43.6916,97900.0
2013-09-30 13:10:00,63.8,63.8,63.77,63.78,7700.0,43.6984,43.6984,43.6779,43.6847,7700.0
2013-09-30 13:15:00,63.78,63.99,63.76,63.98,96700.0,43.6847,43.8286,43.671,43.8217,96700.0
2013-09-30 13:20:00,63.99,63.99,63.92,63.92,64100.0,43.8286,43.8286,43.7806,43.7806,64100.0
2013-09-30 13:25:00,63.92,63.94,63.88,63.89,19400.0,43.7806,43.7943,43.7532,43.7601,19400.0
2013-09-30 13:30:00,63.89,63.91,63.86,63.9,81800.0,43.7601,43.7738,43.7395,43.7669,81800.0
2013-09-30 13:35:00,63.9,63.93,63.86,63.87,103600.0,43.7669,43.7875,43.7395,43.7464,103600.0
2013-09-30 13:40:00,63.88,63.9,63.83,63.83,33200.0,43.7532,43.7669,43.719,43.719,33200.0
2013-09-30 13:45:00,63.82,63.92,63.82,63.91,45300.0,43.7121,43.7806,43.7121,43.7738,45300.0
2013-09-30 13:50:00,63.92,63.92,63.89,63.89,23800.0,43.7806,43.7806,43.7601,43.7601,23800.0
2013-09-30 13:55:00,63.89,63.9,63.78,63.82,74100.0,43.7601,43.7669,43.6847,43.7121,74100.0
2013-09-30 14:00:00,63.83,63.93,63.82,63.87,157700.0,43.719,43.7875,43.7121,43.7464,157700.0
2013-09-30 14:05:00,63.87,63.96,63.87,63.94,29900.0,43.7464,43.808,43.7464,43.7943,29900.0
2013-09-30 14:10:00,63.95,63.95,63.9,63.93,15900.0,43.8012,43.8012,43.7669,43.7875,15900.0
2013-09-30 14:15:00,63.94,63.96,63.92,63.95,61900.0,43.7943,43.808,43.7806,43.8012,61900.0
2013-09-30 14:20:00,63.95,63.95,63.89,63.94,49700.0,43.8012,43.8012,43.7601,43.7943,49700.0
2013-09-30 14:25:00,63.92,63.98,63.91,63.97,22600.0,43.7806,43.8217,43.7738,43.8149,22600.0
2013-09-30 14:30:00,63.97,64.02,63.95,64.0,46700.0,43.8149,43.8491,43.8012,43.8354,46700.0
2013-09-30 14:35:00,63.99,64.02,63.98,63.99,15400.0,43.8286,43.8491,43.8217,43.8286,15400.0
2013-09-30 14:40:00,63.98,63.99,63.95,63.97,30400.0,43.8217,43.8286,43.8012,43.8149,30400.0
2013-09-30 14:45:00,63.97,63.99,63.96,63.96,13500.0,43.8149,43.8286,43.808,43.808,13500.0
2013-09-30 14:50:00,63.97,63.97,63.9,63.91,24300.0,43.8149,43.8149,43.7669,43.7738,24300.0
2013-09-30 14:55:00,63.92,63.92,63.89,63.9,31600.0,43.7806,43.7806,43.7601,43.7669,31600.0
2013-09-30 15:00:00,63.9,63.9,63.77,63.77,126700.0,43.7669,43.7669,43.6779,43.6779,126700.0
2013-09-30 15:05:00,63.78,63.82,63.76,63.8,118700.0,43.6847,43.7121,43.671,43.6984,118700.0
2013-09-30 15:10:00,63.79,63.8,63.71,63.71,161000.0,43.6916,43.6984,43.6368,43.6368,161000.0
2013-09-30 15:15:00,63.71,63.74,63.67,63.74,189200.0,43.6368,43.6573,43.6094,43.6573,189200.0
2013-09-30 15:20:00,63.73,63.74,63.66,63.68,282900.0,43.6505,43.6573,43.6025,43.6162,282900.0
2013-09-30 15:25:00,63.68,63.72,63.67,63.68,163000.0,43.6162,43.6436,43.6094,43.6162,163000.0
2013-09-30 15:30:00,63.68,63.69,63.61,63.61,255000.0,43.6162,43.6231,43.5683,43.5683,255000.0
2013-09-30 15:35:00,63.61,63.67,63.57,63.6,367200.0,43.5683,43.6094,43.5409,43.5614,367200.0
2013-09-30 15:40:00,63.6,63.61,63.57,63.59,427500.0,43.5614,43.5683,43.5409,43.5546,427500.0
2013-09-30 15:45:00,63.59,63.71,63.59,63.64,400500.0,43.5546,43.6368,43.5546,43.5888,400500.0
2013-09-30 15:50:00,63.64,63.73,63.63,63.71,381700.0,43.5888,43.6505,43.582,43.6368,381700.0
2013-09-30 15:55:00,63.72,63.81,63.69,63.79,881100.0,43.6436,43.7053,43.6231,43.6916,881100.0
2013-10-01 09:30:00,63.78,64.18,63.65,64.05,182700.0,43.6847,43.9587,43.5957,43.8697,182700.0
2013-10-01 09:35:00,64.05,64.07,63.84,63.86,187800.0,43.8697,43.8834,43.7258,43.7395,187800.0
2013-10-01 09:40:00,63.86,63.95,63.73,63.9,334000.0,43.7395,43.8012,43.6505,43.7669,334000.0
2013-10-01 09:45:00,63.9,64.24,63.89,64.23,227500.0,43.7669,43.9998,43.7601,43.993,227500.0
2013-10-01 09:50:00,64.22,64.28,64.17,64.21,199400.0,43.9861,44.0272,43.9519,43.9793,199400.0
2013-10-01 09:55:00,64.21,64.37,64.21,64.35,85600.0,43.9793,44.0888,43.9793,44.0751,85600.0
2013-10-01 10:00:00,64.39,64.4,64.23,64.33,273900.0,44.1025,44.1094,43.993,44.0614,273900.0
2013-10-01 10:05:00,64.33,64.45,64.28,64.45,190000.0,44.0614,44.1436,44.0272,44.1436,190000.0
2013-10-01 10:10:00,64.46,64.6,64.42,64.48,295800.0,44.1505,44.2464,44.1231,44.1642,295800.0
2013-10-01 10:15:00,64.48,64.58,64.48,64.5,201700.0,44.1642,44.2327,44.1642,44.1779,201700.0
2013-10-01 10:20:00,64.5,64.58,64.47,64.55,193300.0,44.1779,44.2327,44.1573,44.2121,193300.0
2013-10-01 10:25:00,64.55,64.57,64.5,64.5,126700.0,44.2121,44.2258,44.1779,44.1779,126700.0
2013-10-01 10:30:00,64.5,64.63,64.49,64.61,132300.0,44.1779,44.2669,44.171,44.2532,132300.0
2013-10-01 10:35:00,64.61,64.63,64.56,64.58,125300.0,44.2532,44.2669,44.219,44.2327,125300.0
2013-10-01 10:40:00,64.58,64.63,64.58,64.62,57900.0,44.2327,44.2669,44.2327,44.2601,57900.0
2013-10-01 10:45:00,64.63,64.7,64.63,64.67,156400.0,44.2669,44.3149,44.2669,44.2943,156400.0
2013-10-01 10:50:00,64.66,64.68,64.61,64.62,200600.0,44.2875,44.3012,44.2532,44.2601,200600.0
2013-10-01 10:55:00,64.62,64.73,64.62,64.71,167800.0,44.2601,44.3354,44.2601,44.3217,167800.0
2013-10-01 11:00:00,64.71,64.74,64.68,64.69,163100.0,44.3217,44.3423,44.3012,44.308,163100.0
2013-10-01 11:05:00,64.7,64.83,64.7,64.83,228800.0,44.3149,44.4039,44.3149,44.4039,228800.0
2013-10-01 11:10:00,64.83,64.88,64.81,64.81,244400.0,44.4039,44.4382,44.3902,44.3902,244400.0
2013-10-01 11:15:00,64.81,64.85,64.79,64.84,127700.0,44.3902,44.4176,44.3765,44.4108,127700.0
2013-10-01 11:20:00,64.84,64.9,64.83,64.89,90100.0,44.4108,44.4519,44.4039,44.445,90100.0
2013-10-01 11:25:00,64.89,64.93,64.87,64.92,105100.0,44.445,44.4724,44.4313,44.4656,105100.0
2013-10-01 11:30:00,64.92,65.05,64.92,65.05,158000.0,44.4656,44.5546,44.4656,44.5546,158000.0
2013-10-01 11:35:00,65.05,65.08,65.01,65.06,65800.0,44.5546,44.5751,44.5272,44.5614,65800.0
2013-10-01 11:40:00,65.06,65.14,65.06,65.1,209000.0,44.5614,44.6162,44.5614,44.5888,209000.0
2013-10-01 11:45:00,65.11,65.24,65.1,65.22,66900.0,44.5957,44.6847,44.5888,44.671,66900.0
2013-10-01 11:50:00,65.23,65.23,65.06,65.07,91400.0,44.6779,44.6779,44.5614,44.5683,91400.0
2013-10-01 11:55:00,65.07,65.09,65.02,65.02,180000.0,44.5683,44.582,44.534,44.534,180000.0
2013-10-01 12:00:00,65.02,65.05,64.96,64.97,86900.0,44.534,44.5546,44.493,44.4998,86900.0
2013-10-01 12:05:00,64.98,65.0,64.94,64.96,36500.0,44.5066,44.5203,44.4793,44.493,36500.0
2013-10-01 12:10:00,64.95,64.97,64.86,64.86,29100.0,44.4861,44.4998,44.4245,44.4245,29100.0
2013-10-01 12:15:00,64.85,64.86,64.81,64.84,84000.0,44.4176,44.4245,44.3902,44.4108,84000.0
2013-10-01 12:20:00,64.85,64.89,64.84,64.85,77800.0,44.4176,44.445,44.4108,44.4176,77800.0
2013-10-01 12:25:00,64.86,64.92,64.85,64.89,75100.0,44.4245,44.4656,44.4176,44.445,75100.0
2013-10-01 12:30:00,64.89,64.93,64.87,64.92,68500.0,44.445,44.4724,44.4313,44.4656,68500.0
2013-10-01 12:35:00,64.91,64.94,64.9,64.93,159700.0,44.4587,44.4793,44.4519,44.4724,159700.0
2013-10-01 12:40:00,64.94,65.06,64.94,65.05,94700.0,44.4793,44.5614,44.4793,44.5546,94700.0
2013-10-01 12:45:00,65.04,65.05,65.02,65.04,82200.0,44.5477,44.5546,44.534,44.5477,82200.0
2013-10-01 12:50:00,65.04,65.07,65.03,65.06,90500.0,44.5477,44.5683,44.5409,44.5614,90500.0
2013-10-01 12:55:00,65.05,65.08,65.04,65.07,46000.0,44.5546,44.5751,44.5477,44.5683,46000.0
2013-10-01 13:00:00,65.07,65.09,65.04,65.04,53400.0,44.5683,44.582,44.5477,44.5477,53400.0
2013-10-01 13:05:00,65.04,65.09,65.04,65.09,21100.0,44.5477,44.582,44.5477,44.582,21100.0
2013-10-01 13:10:00,65.1,65.11,65.07,65.09,77300.0,44.5888,44.5957,44.5683,44.582,77300.0
2013-10-01 13:15:00,65.09,65.12,65.08,65.1,56200.0,44.582,44.6025,44.5751,44.5888,56200.0
2013-10-01 13:20:00,65.1,65.1,65.06,65.1,26300.0,44.5888,44.5888,44.5614,44.5888,26300.0
2013-10-01 13:25:00,65.09,65.09,65.03,65.05,70100.0,44.582,44.582,44.5409,44.5546,70100.0
2013-10-01 13:30:00,65.05,65.06,64.99,64.99,69200.0,44.5546,44.5614,44.5135,44.5135,69200.0
2013-10-01 13:35:00,64.98,64.98,64.94,64.97,58200.0,44.5066,44.5066,44.4793,44.4998,58200.0
2013-10-01 13:40:00,64.97,65.01,64.96,65.0,45700.0,44.4998,44.5272,44.493,44.5203,45700.0
2013-10-01 13:45:00,65.01,65.01,64.95,64.98,71200.0,44.5272,44.5272,44.4861,44.5066,71200.0
2013-10-01 13:50:00,64.98,64.98,64.92,64.95,65500.0,44.5066,44.5066,44.4656,44.4861,65500.0
2013-10-01 13:55:00,64.95,64.99,64.95,64.98,31400.0,44.4861,44.5135,44.4861,44.5066,31400.0
2013-10-01 14:00:00,64.98,64.99,64.91,64.92,43400.0,44.5066,44.5135,44.4587,44.4656,43400.0
2013-10-01 14:05:00,64.91,64.92,64.88,64.89,22200.0,44.4587,44.4656,44.4382,44.445,22200.0
2013-10-01 14:10:00,64.9,64.9,64.86,64.86,37400.0,44.4519,44.4519,44.4245,44.4245,37400.0
2013-10-01 14:15:00,64.86,64.87,64.81,64.83,97000.0,44.4245,44.4313,44.3902,44.4039,97000.0
2013-10-01 14:20:00,64.82,64.83,64.78,64.78,74300.0,44.3971,44.4039,44.3697,44.3697,74300.0
2013-10-01 14:25:00,64.78,64.78,64.68,64.68,95400.0,44.3697,44.3697,44.3012,44.3012,95400.0
2013-10-01 14:30:00,64.68,64.71,64.61,64.62,64100.0,44.3012,44.3217,44.2532,44.2601,64100.0
2013-10-01 14:35:00,64.61,64.66,64.54,64.66,210500.0,44.2532,44.2875,44.2053,44.2875,210500.0
2013-10-01 14:40:00,64.66,64.73,64.64,64.73,94900.0,44.2875,44.3354,44.2738,44.3354,94900.0
2013-10-01 14:45:00,64.73,64.73,64.66,64.7,270700.0,44.3354,44.3354,44.2875,44.3149,270700.0
2013-10-01 14:50:00,64.7,64.71,64.66,64.68,70900.0,44.3149,44.3217,44.2875,44.3012,70900.0
2013-10-01 14:55:00,64.68,64.72,64.67,64.71,41600.0,44.3012,44.3286,44.2943,44.3217,41600.0
2013-10-01 15:00:00,64.7,64.72,64.67,64.68,66800.0,44.3149,44.3286,44.2943,44.3012,66800.0
2013-10-01 15:05:00,64.67,64.68,64.62,64.64,124300.0,44.2943,44.3012,44.2601,44.2738,124300.0
2013-10-01 15:10:00,64.64,64.69,64.64,64.69,46000.0,44.2738,44.308,44.2738,44.308,46000.0
2013-10-01 15:15:00,64.69,64.75,64.67,64.69,58000.0,44.308,44.3491,44.2943,44.308,58000.0
2013-10-01 15:20:00,64.68,64.68,64.61,64.62,47000.0,44.3012,44.3012,44.2532,44.2601,47000.0
2013-10-01 15:25:00,64.62,64.67,64.62,64.67,61100.0,44.2601,44.2943,44.2601,44.2943,61100.0
2013-10-01 15:30:00,64.66,64.71,64.66,64.7,69300.0,44.2875,44.3217,44.2875,44.3149,69300.0
2013-10-01 15:35:00,64.7,64.77,64.69,64.74,117400.0,44.3149,44.3628,44.308,44.3423,117400.0
2013-10-01 15:40:00,64.75,64.76,64.65,64.65,209900.0,44.3491,44.356,44.2806,44.2806,209900.0
2013-10-01 15:45:00,64.65,64.65,64.57,64.59,172900.0,44.2806,44.2806,44.2258,44.2395,172900.0
2013-10-01 15:50:00,64.59,64.62,64.53,64.58,310000.0,44.2395,44.2601,44.1984,44.2327,310000.0
2013-10-01 15:55:00,64.58,64.77,64.52,64.76,1648000.0,44.2327,44.3628,44.1916,44.356,1648000.0
2013-10-02 09:30:00,64.46,64.68,64.39,64.58,180100.0,44.1505,44.3012,44.1025,44.2327,180100.0
2013-10-02 09:35:00,64.55,64.64,64.41,64.42,297900.0,44.2121,44.2738,44.1162,44.1231,297900.0
2013-10-02 09:40:00,64.42,64.62,64.38,64.44,267600.0,44.1231,44.2601,44.0957,44.1368,267600.0
2013-10-02 09:45:00,64.44,64.59,64.43,64.56,259300.0,44.1368,44.2395,44.1299,44.219,259300.0
2013-10-02 09:50:00,64.55,64.59,64.45,64.53,376100.0,44.2121,44.2395,44.1436,44.1984,376100.0
2013-10-02 09:55:00,64.55,64.57,64.42,64.5,278800.0,44.2121,44.2258,44.1231,44.1779,278800.0
2013-10-02 10:00:00,64.49,64.56,64.46,64.48,133000.0,44.171,44.219,44.1505,44.1642,133000.0
2013-10-02 10:05:00,64.48,64.5,64.31,64.35,187400.0,44.1642,44.1779,44.0477,44.0751,187400.0
2013-10-02 10:10:00,64.35,64.39,64.25,64.3,199200.0,44.0751,44.1025,44.0067,44.0409,199200.0
2013-10-02 10:15:00,64.29,64.3,64.26,64.28,183400.0,44.034,44.0409,44.0135,44.0272,183400.0
2013-10-02 10:20:00,64.27,64.3,64.23,64.25,94000.0,44.0204,44.0409,43.993,44.0067,94000.0
2013-10-02 10:25:00,64.25,64.3,64.22,64.29,176300.0,44.0067,44.0409,43.9861,44.034,176300.0
2013-10-02 10:30:00,64.28,64.28,64.13,64.19,251400.0,44.0272,44.0272,43.9245,43.9656,251400.0
2013-10-02 10:35:00,64.18,64.28,64.16,64.26,255200.0,43.9587,44.0272,43.945,44.0135,255200.0
2013-10-02 10:40:00,64.26,64.26,64.15,64.17,139100.0,44.0135,44.0135,43.9382,43.9519,139100.0
2013-10-02 10:45:00,64.17,64.18,64.13,64.17,154900.0,43.9519,43.9587,43.9245,43.9519,154900.0
2013-10-02 10:50:00,64.17,64.21,64.14,64.21,156700.0,43.9519,43.9793,43.9313,43.9793,156700.0
2013-10-02 10:55:00,64.22,64.24,64.19,64.2,126000.0,43.9861,43.9998,43.9656,43.9724,126000.0
2013-10-02 11:00:00,64.2,64.23,64.16,64.2,66100.0,43.9724,43.993,43.945,43.9724,66100.0
2013-10-02 11:05:00,64.22,64.23,64.18,64.2,60600.0,43.9861,43.993,43.9587,43.9724,60600.0
2013-10-02 11:10:00,64.2,64.26,64.2,64.24,79200.0,43.9724,44.0135,43.9724,43.9998,79200.0
2013-10-02 11:15:00,64.24,64.36,64.24,64.35,51300.0,43.9998,44.082,43.9998,44.0751,51300.0
2013-10-02 11:20:00,64.36,64.4,64.34,64.37,85300.0,44.082,44.1094,44.0683,44.0888,85300.0
2013-10-02 11:25:00,64.36,64.41,64.35,64.35,69700.0,44.082,44.1162,44.0751,44.0751,69700.0
2013-10-02 11:30:00,64.35,64.44,64.35,64.4,58800.0,44.0751,44.1368,44.0751,44.1094,58800.0
2013-10-02 11:35:00,64.39,64.41,64.31,64.31,62500.0,44.1025,44.1162,44.0477,44.0477,62500.0
2013-10-02 11:40:00,64.31,64.33,64.24,64.24,47800.0,44.0477,44.0614,43.9998,43.9998,47800.0
2013-10-02 11:45:00,64.24,64.34,64.24,64.31,36600.0,43.9998,44.0683,43.9998,44.0477,36600.0
2013-10-02 11:50:00,64.31,64.35,64.3,64.34,25100.0,44.0477,44.0751,44.0409,44.0683,25100.0
2013-10-02 11:55:00,64.34,64.37,64.32,64.36,14800.0,44.0683,44.0888,44.0546,44.082,14800.0
2013-10-02 12:00:00,64.36,64.39,64.34,64.36,32300.0,44.082,44.1025,44.0683,44.082,32300.0
2013-10-02 12:05:00,64.37,64.38,64.35,64.36,20400.0,44.0888,44.0957,44.0751,44.082,20400.0
2013-10-02 12:10:00,64.36,64.41,64.35,64.37,26700.0,44.082,44.1162,44.0751,44.0888,26700.0
2013-10-02 12:15:00,64.36,64.47,64.36,64.46,64800.0,44.082,44.1573,44.082,44.1505,64800.0
2013-10-02 12:20:00,64.47,64.48,64.44,64.44,41100.0,44.1573,44.1642,44.1368,44.1368,41100.0
2013-10-02 12:25:00,64.44,64.49,64.44,64.47,61200.0,44.1368,44.171,44.1368,44.1573,61200.0
2013-10-02 12:30:00,64.48,64.54,64.48,64.52,47100.0,44.1642,44.2053,44.1642,44.1916,47100.0
2013-10-02 12:35:00,64.52,64.54,64.51,64.54,55000.0,44.1916,44.2053,44.1847,44.2053,55000.0
2013-10-02 12:40:00,64.53,64.59,64.52,64.59,29900.0,44.1984,44.2395,44.1916,44.2395,29900.0
2013-10-02 12:45:00,64.58,64.58,64.52,64.53,17400.0,44.2327,44.2327,44.1916,44.1984,17400.0
2013-10-02 12:50:00,64.53,64.64,64.52,64.64,32700.0,44.1984,44.2738,44.1916,44.2738,32700.0
2013-10-02 12:55:00,64.64,64.68,64.63,64.67,30100.0,44.2738,44.3012,44.2669,44.2943,30100.0
2013-10-02 13:00:00,64.67,64.77,64.66,64.75,88200.0,44.2943,44.3628,44.2875,44.3491,88200.0
2013-10-02 13:05:00,64.75,64.78,64.71,64.72,56700.0,44.3491,44.3697,44.3217,44.3286,56700.0
2013-10-02 13:10:00,64.71,64.74,64.7,64.73,77300.0,44.3217,44.3423,44.3149,44.3354,77300.0
2013-10-02 13:15:00,64.73,64.78,64.72,64.76,115300.0,44.3354,44.3697,44.3286,44.356,115300.0
2013-10-02 13:20:00,64.76,64.78,64.75,64.78,26300.0,44.356,44.3697,44.3491,44.3697,26300.0
2013-10-02 13:25:00,64.79,64.82,64.78,64.81,21900.0,44.3765,44.3971,44.3697,44.3902,21900.0
2013-10-02 13:30:00,64.81,64.82,64.77,64.8,25300.0,44.3902,44.3971,44.3628,44.3834,25300.0
2013-10-02 13:35:00,64.8,64.83,64.78,64.8,38500.0,44.3834,44.4039,44.3697,44.3834,38500.0
2013-10-02 13:40:00,64.8,64.81,64.78,64.78,85000.0,44.3834,44.3902,44.3697,44.3697,85000.0
2013-10-02 13:45:00,64.78,64.78,64.72,64.73,164800.0,44.3697,44.3697,44.3286,44.3354,164800.0
2013-10-02 13:50:00,64.73,64.76,64.73,64.73,40900.0,44.3354,44.356,44.3354,44.3354,40900.0
2013-10-02 13:55:00,64.73,64.73,64.69,64.7,58300.0,44.3354,44.3354,44.308,44.3149,58300.0
2013-10-02 14:00:00,64.7,64.72,64.65,64.65,86900.0,44.3149,44.3286,44.2806,44.2806,86900.0
2013-10-02 14:05:00,64.65,64.7,64.65,64.67,33500.0,44.2806,44.3149,44.2806,44.2943,33500.0
2013-10-02 14:10:00,64.67,64.69,64.64,64.67,30200.0,44.2943,44.308,44.2738,44.2943,30200.0
2013-10-02 14:15:00,64.66,64.66,64.63,64.65,15500.0,44.2875,44.2875,44.2669,44.2806,15500.0
2013-10-02 14:20:00,64.65,64.68,64.65,64.68,11900.0,44.2806,44.3012,44.2806,44.3012,11900.0
2013-10-02 14:25:00,64.68,64.68,64.65,64.67,12100.0,44.3012,44.3012,44.2806,44.2943,12100.0
2013-10-02 14:30:00,64.66,64.68,64.63,64.68,27100.0,44.2875,44.3012,44.2669,44.3012,27100.0
2013-10-02 14:35:00,64.68,64.68,64.6,64.62,37200.0,44.3012,44.3012,44.2464,44.2601,37200.0
2013-10-02 14:40:00,64.61,64.62,64.59,64.61,24300.0,44.2532,44.2601,44.2395,44.2532,24300.0
2013-10-02 14:45:00,64.6,64.63,64.58,64.6,33800.0,44.2464,44.2669,44.2327,44.2464,33800.0
2013-10-02 14:50:00,64.6,64.62,64.57,64.57,41000.0,44.2464,44.2601,44.2258,44.2258,41000.0
2013-10-02 14:55:00,64.58,64.59,64.55,64.59,23300.0,44.2327,44.2395,44.2121,44.2395,23300.0
2013-10-02 15:00:00,64.59,64.59,64.55,64.58,35500.0,44.2395,44.2395,44.2121,44.2327,35500.0
2013-10-02 15:05:00,64.58,64.6,64.57,64.58,49200.0,44.2327,44.2464,44.2258,44.2327,49200.0
2013-10-02 15:10:00,64.58,64.62,64.58,64.6,25700.0,44.2327,44.2601,44.2327,44.2464,25700.0
2013-10-02 15:15:00,64.6,64.64,64.59,64.61,33600.0,44.2464,44.2738,44.2395,44.2532,33600.0
2013-10-02 15:20:00,64.62,64.62,64.57,64.58,73100.0,44.2601,44.2601,44.2258,44.2327,73100.0
2013-10-02 15:25:00,64.58,64.59,64.57,64.58,84400.0,44.2327,44.2395,44.2258,44.2327,84400.0
2013-10-02 15:30:00,64.59,64.67,64.59,64.67,86400.0,44.2395,44.2943,44.2395,44.2943,86400.0
2013-10-02 15:35:00,64.66,64.66,64.62,64.63,39400.0,44.2875,44.2875,44.2601,44.2669,39400.0
2013-10-02 15:40:00,64.63,64.65,64.63,64.63,70200.0,44.2669,44.2806,44.2669,44.2669,70200.0
2013-10-02 15:45:00,64.64,64.65,64.62,64.63,91400.0,44.2738,44.2806,44.2601,44.2669,91400.0
2013-10-02 15:50:00,64.63,64.68,64.63,64.65,108200.0,44.2669,44.3012,44.2669,44.2806,108200.0
2013-10-02 15:55:00,64.64,64.82,64.61,64.79,1425700.0,44.2738,44.3971,44.2532,44.3765,1425700.0
2013-10-03 09:30:00,64.56,64.65,64.49,64.58,93000.0,44.219,44.2806,44.171,44.2327,93000.0
2013-10-03 09:35:00,64.58,64.58,64.2,64.35,162200.0,44.2327,44.2327,43.9724,44.0751,162200.0
2013-10-03 09:40:00,64.34,64.51,64.27,64.3,131400.0,44.0683,44.1847,44.0204,44.0409,131400.0
2013-10-03 09:45:00,64.29,64.36,64.23,64.25,161600.0,44.034,44.082,43.993,44.0067,161600.0
2013-10-03 09:50:00,64.24,64.26,64.15,64.15,153500.0,43.9998,44.0135,43.9382,43.9382,153500.0
2013-10-03 09:55:00,64.14,64.23,64.03,64.04,119500.0,43.9313,43.993,43.856,43.8628,119500.0
2013-10-03 10:00:00,64.03,64.11,64.01,64.03,174500.0,43.856,43.9108,43.8423,43.856,174500.0
2013-10-03 10:05:00,64.03,64.07,63.89,63.95,320500.0,43.856,43.8834,43.7601,43.8012,320500.0
2013-10-03 10:10:00,63.94,63.97,63.8,63.82,182500.0,43.7943,43.8149,43.6984,43.7121,182500.0
2013-10-03 10:15:00,63.82,63.92,63.81,63.81,180600.0,43.7121,43.7806,43.7053,43.7053,180600.0
2013-10-03 10:20:00,63.81,63.85,63.7,63.81,213900.0,43.7053,43.7327,43.6299,43.7053,213900.0
2013-10-03 10:25:00,63.82,63.93,63.78,63.9,179600.0,43.7121,43.7875,43.6847,43.7669,179600.0
2013-10-03 10:30:00,63.89,63.89,63.8,63.83,129600.0,43.7601,43.7601,43.6984,43.719,129600.0
2013-10-03 10:35:00,63.83,63.92,63.82,63.87,147600.0,43.719,43.7806,43.7121,43.7464,147600.0
2013-10-03 10:40:00,63.86,63.88,63.82,63.83,57500.0,43.7395,43.7532,43.7121,43.719,57500.0
2013-10-03 10:45:00,63.83,63.84,63.77,63.79,178000.0,43.719,43.7258,43.6779,43.6916,178000.0
2013-10-03 10:50:00,63.8,63.83,63.78,63.79,221100.0,43.6984,43.719,43.6847,43.6916,221100.0
2013-10-03 10:55:00,63.79,63.91,63.79,63.86,271600.0,43.6916,43.7738,43.6916,43.7395,271600.0
2013-10-03 11:00:00,63.85,63.85,63.78,63.8,97100.0,43.7327,43.7327,43.6847,43.6984,97100.0
2013-10-03 11:05:00,63.79,63.88,63.78,63.83,91300.0,43.6916,43.7532,43.6847,43.719,91300.0
2013-10-03 11:10:00,63.83,63.84,63.77,63.79,63600.0,43.719,43.7258,43.6779,43.6916,63600.0
2013-10-03 11:15:00,63.78,63.8,63.77,63.79,93400.0,43.6847,43.6984,43.6779,43.6916,93400.0
2013-10-03 11:20:00,63.79,63.8,63.74,63.8,138100.0,43.6916,43.6984,43.6573,43.6984,138100.0
2013-10-03 11:25:00,63.8,63.81,63.78,63.81,148100.0,43.6984,43.7053,43.6847,43.7053,148100.0
2013-10-03 11:30:00,63.8,63.81,63.76,63.79,110200.0,43.6984,43.7053,43.671,43.6916,110200.0
2013-10-03 11:35:00,63.8,63.83,63.73,63.81,187500.0,43.6984,43.719,43.6505,43.7053,187500.0
2013-10-03 11:40:00,63.8,63.81,63.73,63.75,81500.0,43.6984,43.7053,43.6505,43.6642,81500.0
2013-10-03 11:45:00,63.74,63.75,63.66,63.7,84200.0,43.6573,43.6642,43.6025,43.6299,84200.0
2013-10-03 11:50:00,63.7,63.74,63.69,63.72,109700.0,43.6299,43.6573,43.6231,43.6436,109700.0
2013-10-03 11:55:00,63.71,63.71,63.6,63.6,118300.0,43.6368,43.6368,43.5614,43.5614,118300.0
2013-10-03 12:00:00,63.61,63.62,63.52,63.52,93600.0,43.5683,43.5751,43.5067,43.5067,93600.0
2013-10-03 12:05:00,63.51,63.56,63.5,63.55,113800.0,43.4998,43.5341,43.493,43.5272,113800.0
2013-10-03 12:10:00,63.54,63.6,63.53,63.57,154300.0,43.5204,43.5614,43.5135,43.5409,154300.0
2013-10-03 12:15:00,63.55,63.58,63.53,63.56,48300.0,43.5272,43.5477,43.5135,43.5341,48300.0
2013-10-03 12:20:00,63.56,63.59,63.5,63.5,96600.0,43.5341,43.5546,43.493,43.493,96600.0
2013-10-03 12:25:00,63.51,63.53,63.48,63.51,72400.0,43.4998,43.5135,43.4793,43.4998,72400.0
2013-10-03 12:30:00,63.51,63.55,63.49,63.53,43000.0,43.4998,43.5272,43.4861,43.5135,43000.0
2013-10-03 12:35:00,63.53,63.55,63.51,63.55,32300.0,43.5135,43.5272,43.4998,43.5272,32300.0
2013-10-03 12:40:00,63.53,63.54,63.49,63.5,123600.0,43.5135,43.5204,43.4861,43.493,123600.0
2013-10-03 12:45:00,63.5,63.61,63.5,63.61,242500.0,43.493,43.5683,43.493,43.5683,242500.0
2013-10-03 12:50:00,63.6,63.62,63.58,63.62,72200.0,43.5614,43.5751,43.5477,43.5751,72200.0
2013-10-03 12:55:00,63.62,63.64,63.61,63.63,15900.0,43.5751,43.5888,43.5683,43.582,15900.0
2013-10-03 13:00:00,63.63,63.67,63.6,63.66,29600.0,43.582,43.6094,43.5614,43.6025,29600.0
2013-10-03 13:05:00,63.66,63.76,63.63,63.74,133700.0,43.6025,43.671,43.582,43.6573,133700.0
2013-10-03 13:10:00,63.73,63.8,63.73,63.8,66000.0,43.6505,43.6984,43.6505,43.6984,66000.0
2013-10-03 13:15:00,63.79,63.81,63.75,63.77,102800.0,43.6916,43.7053,43.6642,43.6779,102800.0
2013-10-03 13:20:00,63.77,63.78,63.73,63.74,148400.0,43.6779,43.6847,43.6505,43.6573,148400.0
2013-10-03 13:25:00,63.74,63.83,63.74,63.83,297400.0,43.6573,43.719,43.6573,43.719,297400.0
2013-10-03 13:30:00,63.83,63.94,63.82,63.94,684200.0,43.719,43.7943,43.7121,43.7943,684200.0
2013-10-03 13:35:00,63.94,63.96,63.86,63.87,124500.0,43.7943,43.808,43.7395,43.7464,124500.0
2013-10-03 13:40:00,63.86,63.86,63.81,63.82,150500.0,43.7395,43.7395,43.7053,43.7121,150500.0
2013-10-03 13:45:00,63.83,63.88,63.83,63.85,34900.0,43.719,43.7532,43.719,43.7327,34900.0
2013-10-03 13:50:00,63.84,63.84,63.68,63.72,316100.0,43.7258,43.7258,43.6162,43.6436,316100.0
2013-10-03 13:55:00,63.72,63.79,63.72,63.78,77000.0,43.6436,43.6916,43.6436,43.6847,77000.0
2013-10-03 14:00:00,63.78,63.78,63.73,63.75,89300.0,43.6847,43.6847,43.6505,43.6642,89300.0
2013-10-03 14:05:00,63.75,63.76,63.65,63.67,153100.0,43.6642,43.671,43.5957,43.6094,153100.0
2013-10-03 14:10:00,63.67,63.69,63.6,63.61,64500.0,43.6094,43.6231,43.5614,43.5683,64500.0
2013-10-03 14:15:00,63.61,63.61,63.54,63.58,96000.0,43.5683,43.5683,43.5204,43.5477,96000.0
2013-10-03 14:20:00,63.58,63.58,63.4,63.43,235300.0,43.5477,43.5477,43.4245,43.445,235300.0
2013-10-03 14:25:00,63.43,63.53,63.43,63.51,252700.0,43.445,43.5135,43.445,43.4998,252700.0
2013-10-03 14:30:00,63.51,63.58,63.48,63.57,435600.0,43.4998,43.5477,43.4793,43.5409,435600.0
2013-10-03 14:35:00,63.57,63.6,63.54,63.56,85700.0,43.5409,43.5614,43.5204,43.5341,85700.0
2013-10-03 14:40:00,63.55,63.61,63.53,63.57,122200.0,43.5272,43.5683,43.5135,43.5409,122200.0
2013-10-03 14:45:00,63.56,63.62,63.55,63.61,212900.0,43.5341,43.5751,43.5272,43.5683,212900.0
2013-10-03 14:50:00,63.61,63.66,63.6,63.64,130300.0,43.5683,43.6025,43.5614,43.5888,130300.0
2013-10-03 14:55:00,63.65,63.69,63.64,63.66,170100.0,43.5957,43.6231,43.5888,43.6025,170100.0
2013-10-03 15:00:00,63.67,63.67,63.61,63.64,117500.0,43.6094,43.6094,43.5683,43.5888,117500.0
2013-10-03 15:05:00,63.64,63.66,63.6,63.63,126600.0,43.5888,43.6025,43.5614,43.582,126600.0
2013-10-03 15:10:00,63.63,63.63,63.58,63.59,74400.0,43.582,43.582,43.5477,43.5546,74400.0
2013-10-03 15:15:00,63.59,63.59,63.55,63.59,55700.0,43.5546,43.5546,43.5272,43.5546,55700.0
2013-10-03 15:20:00,63.59,63.62,63.55,63.59,165000.0,43.5546,43.5751,43.5272,43.5546,165000.0
2013-10-03 15:25:00,63.59,63.63,63.55,63.63,95200.0,43.5546,43.582,43.5272,43.582,95200.0
2013-10-03 15:30:00,63.63,63.65,63.62,63.62,186200.0,43.582,43.5957,43.5751,43.5751,186200.0
2013-10-03 15:35:00,63.61,63.67,63.61,63.67,230000.0,43.5683,43.6094,43.5683,43.6094,230000.0
2013-10-03 15:40:00,63.67,63.69,63.65,63.69,264200.0,43.6094,43.6231,43.5957,43.6231,264200.0
2013-10-03 15:45:00,63.69,63.69,63.6,63.61,357100.0,43.6231,43.6231,43.5614,43.5683,357100.0
2013-10-03 15:50:00,63.61,63.69,63.6,63.68,423500.0,43.5683,43.6231,43.5614,43.6162,423500.0
2013-10-03 15:55:00,63.68,63.82,63.64,63.8,4765700.0,43.6162,43.7121,43.5888,43.6984,4765700.0
2013-10-04 09:30:00,63.85,63.96,63.71,63.76,212700.0,43.7327,43.808,43.6368,43.671,212700.0
2013-10-04 09:35:00,63.79,63.88,63.75,63.85,357200.0,43.6916,43.7532,43.6642,43.7327,357200.0
2013-10-04 09:40:00,63.85,63.88,63.6,63.61,124700.0,43.7327,43.7532,43.5614,43.5683,124700.0
2013-10-04 09:45:00,63.6,63.88,63.58,63.86,226200.0,43.5614,43.7532,43.5477,43.7395,226200.0
2013-10-04 09:50:00,63.87,63.94,63.82,63.88,172800.0,43.7464,43.7943,43.7121,43.7532,172800.0
2013-10-04 09:55:00,63.89,63.99,63.89,63.98,145900.0,43.7601,43.8286,43.7601,43.8217,145900.0
2013-10-04 10:00:00,63.98,64.05,63.94,63.98,154000.0,43.8217,43.8697,43.7943,43.8217,154000.0
2013-10-04 10:05:00,63.98,64.03,63.91,63.91,85500.0,43.8217,43.856,43.7738,43.7738,85500.0
2013-10-04 10:10:00,63.91,63.97,63.87,63.88,185500.0,43.7738,43.8149,43.7464,43.7532,185500.0
2013-10-04 10:15:00,63.87,63.95,63.84,63.85,53000.0,43.7464,43.8012,43.7258,43.7327,53000.0
2013-10-04 10:20:00,63.85,63.89,63.8,63.81,155600.0,43.7327,43.7601,43.6984,43.7053,155600.0
2013-10-04 10:25:00,63.8,63.89,63.8,63.82,53900.0,43.6984,43.7601,43.6984,43.7121,53900.0
2013-10-04 10:30:00,63.8,63.97,63.79,63.93,93000.0,43.6984,43.8149,43.6916,43.7875,93000.0
2013-10-04 10:35:00,63.93,64.0,63.91,63.95,110400.0,43.7875,43.8354,43.7738,43.8012,110400.0
2013-10-04 10:40:00,63.96,63.98,63.8,63.8,67900.0,43.808,43.8217,43.6984,43.6984,67900.0
2013-10-04 10:45:00,63.8,63.8,63.7,63.7,100100.0,43.6984,43.6984,43.6299,43.6299,100100.0
2013-10-04 10:50:00,63.71,63.71,63.6,63.7,249000.0,43.6368,43.6368,43.5614,43.6299,249000.0
2013-10-04 10:55:00,63.69,63.7,63.62,63.62,63000.0,43.6231,43.6299,43.5751,43.5751,63000.0
2013-10-04 11:00:00,63.62,63.62,63.43,63.47,679600.0,43.5751,43.5751,43.445,43.4724,679600.0
2013-10-04 11:05:00,63.48,63.49,63.3,63.3,322900.0,43.4793,43.4861,43.356,43.356,322900.0
2013-10-04 11:10:00,63.3,63.35,63.28,63.3,119600.0,43.356,43.3902,43.3423,43.356,119600.0
2013-10-04 11:15:00,63.29,63.36,63.24,63.33,184700.0,43.3491,43.3971,43.3149,43.3765,184700.0
2013-10-04 11:20:00,63.32,63.38,63.28,63.37,265200.0,43.3697,43.4108,43.3423,43.4039,265200.0
2013-10-04 11:25:00,63.37,63.41,63.36,63.37,88700.0,43.4039,43.4313,43.3971,43.4039,88700.0
2013-10-04 11:30:00,63.36,63.43,63.33,63.43,124700.0,43.3971,43.445,43.3765,43.445,124700.0
2013-10-04 11:35:00,63.42,63.43,63.38,63.41,44300.0,43.4382,43.445,43.4108,43.4313,44300.0
2013-10-04 11:40:00,63.4,63.42,63.4,63.4,30100.0,43.4245,43.4382,43.4245,43.4245,30100.0
2013-10-04 11:45:00,63.4,63.48,63.39,63.47,77100.0,43.4245,43.4793,43.4176,43.4724,77100.0
2013-10-04 11:50:00,63.47,63.53,63.47,63.52,145000.0,43.4724,43.5135,43.4724,43.5067,145000.0
2013-10-04 11:55:00,63.51,63.55,63.5,63.52,76200.0,43.4998,43.5272,43.493,43.5067,76200.0
2013-10-04 12:00:00,63.52,63.54,63.49,63.49,66100.0,43.5067,43.5204,43.4861,43.4861,66100.0
2013-10-04 12:05:00,63.49,63.55,63.49,63.54,33700.0,43.4861,43.5272,43.4861,43.5204,33700.0
2013-10-04 12:10:00,63.54,63.57,63.52,63.55,43100.0,43.5204,43.5409,43.5067,43.5272,43100.0
2013-10-04 12:15:00,63.55,63.63,63.55,63.63,82400.0,43.5272,43.582,43.5272,43.582,82400.0
2013-10-04 12:20:00,63.64,63.68,63.64,63.67,71800.0,43.5888,43.6162,43.5888,43.6094,71800.0
2013-10-04 12:25:00,63.67,63.7,63.62,63.7,156800.0,43.6094,43.6299,43.5751,43.6299,156800.0
2013-10-04 12:30:00,63.71,63.72,63.68,63.69,88000.0,43.6368,43.6436,43.6162,43.6231,88000.0
2013-10-04 12:35:00,63.7,63.72,63.7,63.71,40500.0,43.6299,43.6436,43.6299,43.6368,40500.0
2013-10-04 12:40:00,63.71,63.73,63.68,63.7,80800.0,43.6368,43.6505,43.6162,43.6299,80800.0
2013-10-04 12:45:00,63.7,63.71,63.66,63.66,53000.0,43.6299,43.6368,43.6025,43.6025,53000.0
2013-10-04 12:50:00,63.66,63.69,63.65,63.69,36900.0,43.6025,43.6231,43.5957,43.6231,36900.0
2013-10-04 12:55:00,63.69,63.69,63.65,63.65,20300.0,43.6231,43.6231,43.5957,43.5957,20300.0
2013-10-04 13:00:00,63.65,63.67,63.64,63.65,17300.0,43.5957,43.6094,43.5888,43.5957,17300.0
2013-10-04 13:05:00,63.65,63.67,63.63,63.64,34900.0,43.5957,43.6094,43.582,43.5888,34900.0
2013-10-04 13:10:00,63.64,63.64,63.58,63.59,59300.0,43.5888,43.5888,43.5477,43.5546,59300.0
2013-10-04 13:15:00,63.59,63.59,63.55,63.56,12800.0,43.5546,43.5546,43.5272,43.5341,12800.0
2013-10-04 13:20:00,63.56,63.56,63.5,63.51,60700.0,43.5341,43.5341,43.493,43.4998,60700.0
2013-10-04 13:25:00,63.49,63.51,63.48,63.51,29800.0,43.4861,43.4998,43.4793,43.4998,29800.0
2013-10-04 13:30:00,63.51,63.54,63.5,63.54,61800.0,43.4998,43.5204,43.493,43.5204,61800.0
2013-10-04 13:35:00,63.54,63.59,63.54,63.56,51500.0,43.5204,43.5546,43.5204,43.5341,51500.0
2013-10-04 13:40:00,63.56,63.56,63.51,63.52,101800.0,43.5341,43.5341,43.4998,43.5067,101800.0
2013-10-04 13:45:00,63.52,63.52,63.47,63.49,87000.0,43.5067,43.5067,43.4724,43.4861,87000.0
2013-10-04 13:50:00,63.48,63.48,63.44,63.46,91000.0,43.4793,43.4793,43.4519,43.4656,91000.0
2013-10-04 13:55:00,63.45,63.47,63.4,63.41,85200.0,43.4587,43.4724,43.4245,43.4313,85200.0
2013-10-04 14:00:00,63.41,63.49,63.41,63.46,72400.0,43.4313,43.4861,43.4313,43.4656,72400.0
2013-10-04 14:05:00,63.45,63.49,63.44,63.44,112700.0,43.4587,43.4861,43.4519,43.4519,112700.0
2013-10-04 14:10:00,63.44,63.52,63.44,63.5,63100.0,43.4519,43.5067,43.4519,43.493,63100.0
2013-10-04 14:15:00,63.51,63.51,63.49,63.51,76500.0,43.4998,43.4998,43.4861,43.4998,76500.0
2013-10-04 14:20:00,63.51,63.51,63.41,63.41,67500.0,43.4998,43.4998,43.4313,43.4313,67500.0
2013-10-04 14:25:00,63.42,63.5,63.42,63.5,65100.0,43.4382,43.493,43.4382,43.493,65100.0
2013-10-04 14:30:00,63.5,63.58,63.49,63.54,62800.0,43.493,43.5477,43.4861,43.5204,62800.0
2013-10-04 14:35:00,63.55,63.59,63.55,63.55,51300.0,43.5272,43.5546,43.5272,43.5272,51300.0
2013-10-04 14:40:00,63.55,63.55,63.51,63.51,32700.0,43.5272,43.5272,43.4998,43.4998,32700.0
2013-10-04 14:45:00,63.51,63.55,63.51,63.54,35500.0,43.4998,43.5272,43.4998,43.5204,35500.0
2013-10-04 14:50:00,63.54,63.57,63.54,63.56,36900.0,43.5204,43.5409,43.5204,43.5341,36900.0
2013-10-04 14:55:00,63.55,63.55,63.45,63.45,107100.0,43.5272,43.5272,43.4587,43.4587,107100.0
2013-10-04 15:00:00,63.45,63.5,63.45,63.48,48400.0,43.4587,43.493,43.4587,43.4793,48400.0
2013-10-04 15:05:00,63.48,63.54,63.47,63.5,74300.0,43.4793,43.5204,43.4724,43.493,74300.0
2013-10-04 15:10:00,63.51,63.57,63.51,63.56,105400.0,43.4998,43.5409,43.4998,43.5341,105400.0
2013-10-04 15:15:00,63.56,63.6,63.53,63.6,77000.0,43.5341,43.5614,43.5135,43.5614,77000.0
2013-10-04 15:20:00,63.59,63.59,63.54,63.55,50700.0,43.5546,43.5546,43.5204,43.5272,50700.0
2013-10-04 15:25:00,63.55,63.55,63.52,63.52,83900.0,43.5272,43.5272,43.5067,43.5067,83900.0
2013-10-04 15:30:00,63.53,63.55,63.52,63.53,62700.0,43.5135,43.5272,43.5067,43.5135,62700.0
2013-10-04 15:35:00,63.53,63.55,63.5,63.54,86800.0,43.5135,43.5272,43.493,43.5204,86800.0
2013-10-04 15:40:00,63.54,63.56,63.51,63.52,112600.0,43.5204,43.5341,43.4998,43.5067,112600.0
2013-10-04 15:45:00,63.51,63.58,63.51,63.58,127700.0,43.4998,43.5477,43.4998,43.5477,127700.0
2013-10-04 15:50:00,63.58,63.6,63.54,63.57,262000.0,43.5477,43.5614,43.5204,43.5409,262000.0
2013-10-04 15:55:00,63.58,63.62,63.54,63.6,695500.0,43.5477,43.5751,43.5204,43.5614,695500.0
2013-10-07 09:30:00,63.23,63.33,63.19,63.27,107400.0,43.308,43.3765,43.2806,43.3354,107400.0
2013-10-07 09:35:00,63.28,63.49,63.28,63.37,100200.0,43.3423,43.4861,43.3423,43.4039,100200.0
2013-10-07 09:40:00,63.38,63.45,63.32,63.45,118300.0,43.4108,43.4587,43.3697,43.4587,118300.0
2013-10-07 09:45:00,63.44,63.48,63.34,63.47,95900.0,43.4519,43.4793,43.3834,43.4724,95900.0
2013-10-07 09:50:00,63.48,63.65,63.45,63.65,167200.0,43.4793,43.5957,43.4587,43.5957,167200.0
2013-10-07 09:55:00,63.65,63.7,63.54,63.54,195900.0,43.5957,43.6299,43.5204,43.5204,195900.0
2013-10-07 10:00:00,63.55,63.57,63.39,63.48,130700.0,43.5272,43.5409,43.4176,43.4793,130700.0
2013-10-07 10:05:00,63.48,63.66,63.48,63.65,90900.0,43.4793,43.6025,43.4793,43.5957,90900.0
2013-10-07 10:10:00,63.65,63.73,63.64,63.66,161500.0,43.5957,43.6505,43.5888,43.6025,161500.0
2013-10-07 10:15:00,63.65,63.73,63.65,63.71,95200.0,43.5957,43.6505,43.5957,43.6368,95200.0
2013-10-07 10:20:00,63.71,63.8,63.67,63.76,127500.0,43.6368,43.6984,43.6094,43.671,127500.0
2013-10-07 10:25:00,63.75,63.81,63.73,63.8,77300.0,43.6642,43.7053,43.6505,43.6984,77300.0
2013-10-07 10:30:00,63.8,63.85,63.8,63.84,57300.0,43.6984,43.7327,43.6984,43.7258,57300.0
2013-10-07 10:35:00,63.85,63.86,63.8,63.85,47500.0,43.7327,43.7395,43.6984,43.7327,47500.0
2013-10-07 10:40:00,63.85,63.95,63.85,63.93,46300.0,43.7327,43.8012,43.7327,43.7875,46300.0
2013-10-07 10:45:00,63.93,63.94,63.87,63.89,35900.0,43.7875,43.7943,43.7464,43.7601,35900.0
2013-10-07 10:50:00,63.9,63.97,63.9,63.96,47400.0,43.7669,43.8149,43.7669,43.808,47400.0
2013-10-07 10:55:00,63.96,63.96,63.9,63.92,66400.0,43.808,43.808,43.7669,43.7806,66400.0
2013-10-07 11:00:00,63.93,63.93,63.82,63.89,40600.0,43.7875,43.7875,43.7121,43.7601,40600.0
2013-10-07 11:05:00,63.9,64.02,63.9,64.0,66600.0,43.7669,43.8491,43.7669,43.8354,66600.0
2013-10-07 11:10:00,64.0,64.07,64.0,64.05,28200.0,43.8354,43.8834,43.8354,43.8697,28200.0
2013-10-07 11:15:00,64.05,64.05,63.97,64.0,71900.0,43.8697,43.8697,43.8149,43.8354,71900.0
2013-10-07 11:20:00,63.99,64.0,63.95,63.96,33800.0,43.8286,43.8354,43.8012,43.808,33800.0
2013-10-07 11:25:00,63.97,64.01,63.94,63.95,22900.0,43.8149,43.8423,43.7943,43.8012,22900.0
2013-10-07 11:30:00,63.96,64.06,63.96,64.01,39800.0,43.808,43.8765,43.808,43.8423,39800.0
2013-10-07 11:35:00,64.02,64.05,63.95,63.95,32300.0,43.8491,43.8697,43.8012,43.8012,32300.0
2013-10-07 11:40:00,63.93,63.94,63.91,63.94,21200.0,43.7875,43.7943,43.7738,43.7943,21200.0
2013-10-07 11:45:00,63.94,63.99,63.93,63.98,18900.0,43.7943,43.8286,43.7875,43.8217,18900.0
2013-10-07 11:50:00,63.99,63.99,63.96,63.97,10400.0,43.8286,43.8286,43.808,43.8149,10400.0
2013-10-07 11:55:00,63.96,63.99,63.95,63.98,7800.0,43.808,43.8286,43.8012,43.8217,7800.0
2013-10-07 12:00:00,63.97,63.99,63.96,63.98,14600.0,43.8149,43.8286,43.808,43.8217,14600.0
2013-10-07 12:05:00,63.98,64.03,63.98,64.02,10300.0,43.8217,43.856,43.8217,43.8491,10300.0
2013-10-07 12:10:00,64.02,64.02,63.98,63.99,30500.0,43.8491,43.8491,43.8217,43.8286,30500.0
2013-10-07 12:15:00,63.98,64.01,63.97,63.98,14200.0,43.8217,43.8423,43.8149,43.8217,14200.0
2013-10-07 12:20:00,63.98,63.99,63.94,63.94,14900.0,43.8217,43.8286,43.7943,43.7943,14900.0
2013-10-07 12:25:00,63.94,63.94,63.92,63.93,11800.0,43.7943,43.7943,43.7806,43.7875,11800.0
2013-10-07 12:30:00,63.92,63.92,63.87,63.89,33900.0,43.7806,43.7806,43.7464,43.7601,33900.0
2013-10-07 12:35:00,63.9,63.91,63.89,63.9,15200.0,43.7669,43.7738,43.7601,43.7669,15200.0
2013-10-07 12:40:00,63.89,63.95,63.89,63.95,25500.0,43.7601,43.8012,43.7601,43.8012,25500.0
2013-10-07 12:45:00,63.95,63.97,63.95,63.96,9200.0,43.8012,43.8149,43.8012,43.808,9200.0
2013-10-07 12:50:00,63.97,63.97,63.95,63.96,21900.0,43.8149,43.8149,43.8012,43.808,21900.0
2013-10-07 12:55:00,63.96,63.96,63.87,63.88,18100.0,43.808,43.808,43.7464,43.7532,18100.0
2013-10-07 13:00:00,63.88,63.94,63.88,63.9,46000.0,43.7532,43.7943,43.7532,43.7669,46000.0
2013-10-07 13:05:00,63.91,63.92,63.87,63.89,11700.0,43.7738,43.7806,43.7464,43.7601,11700.0
2013-10-07 13:10:00,63.89,63.97,63.89,63.95,13400.0,43.7601,43.8149,43.7601,43.8012,13400.0
2013-10-07 13:15:00,63.94,63.98,63.94,63.96,22700.0,43.7943,43.8217,43.7943,43.808,22700.0
2013-10-07 13:20:00,63.96,63.96,63.91,63.91,28300.0,43.808,43.808,43.7738,43.7738,28300.0
2013-10-07 13:25:00,63.92,63.93,63.88,63.89,17400.0,43.7806,43.7875,43.7532,43.7601,17400.0
2013-10-07 13:30:00,63.91,63.94,63.89,63.9,25500.0,43.7738,43.7943,43.7601,43.7669,25500.0
2013-10-07 13:35:00,63.9,63.92,63.85,63.87,14800.0,43.7669,43.7806,43.7327,43.7464,14800.0
2013-10-07 13:40:00,63.86,63.91,63.86,63.89,65100.0,43.7395,43.7738,43.7395,43.7601,65100.0
2013-10-07 13:45:00,63.88,63.9,63.88,63.89,17400.0,43.7532,43.7669,43.7532,43.7601,17400.0
2013-10-07 13:50:00,63.88,63.88,63.86,63.87,10900.0,43.7532,43.7532,43.7395,43.7464,10900.0
2013-10-07 13:55:00,63.86,63.94,63.86,63.93,23900.0,43.7395,43.7943,43.7395,43.7875,23900.0
2013-10-07 14:00:00,63.94,64.0,63.94,63.99,27000.0,43.7943,43.8354,43.7943,43.8286,27000.0
2013-10-07 14:05:00,64.0,64.0,63.92,63.92,32900.0,43.8354,43.8354,43.7806,43.7806,32900.0
2013-10-07 14:10:00,63.92,63.96,63.92,63.94,15900.0,43.7806,43.808,43.7806,43.7943,15900.0
2013-10-07 14:15:00,63.95,63.95,63.92,63.94,44800.0,43.8012,43.8012,43.7806,43.7943,44800.0
2013-10-07 14:20:00,63.95,63.97,63.95,63.96,19400.0,43.8012,43.8149,43.8012,43.808,19400.0
2013-10-07 14:25:00,63.96,64.0,63.95,63.98,22300.0,43.808,43.8354,43.8012,43.8217,22300.0
2013-10-07 14:30:00,63.98,63.99,63.96,63.97,16100.0,43.8217,43.8286,43.808,43.8149,16100.0
2013-10-07 14:35:00,63.98,63.99,63.97,63.97,20900.0,43.8217,43.8286,43.8149,43.8149,20900.0
2013-10-07 14:40:00,63.96,63.98,63.91,63.93,16000.0,43.808,43.8217,43.7738,43.7875,16000.0
2013-10-07 14:45:00,63.92,63.96,63.91,63.95,16500.0,43.7806,43.808,43.7738,43.8012,16500.0
2013-10-07 14:50:00,63.96,63.96,63.92,63.94,13400.0,43.808,43.808,43.7806,43.7943,13400.0
2013-10-07 14:55:00,63.95,63.98,63.94,63.97,10700.0,43.8012,43.8217,43.7943,43.8149,10700.0
2013-10-07 15:00:00,63.98,63.99,63.97,63.97,18200.0,43.8217,43.8286,43.8149,43.8149,18200.0
2013-10-07 15:05:00,63.98,63.98,63.94,63.95,32000.0,43.8217,43.8217,43.7943,43.8012,32000.0
2013-10-07 15:10:00,63.95,63.95,63.92,63.92,110600.0,43.8012,43.8012,43.7806,43.7806,110600.0
2013-10-07 15:15:00,63.92,63.96,63.92,63.94,20800.0,43.7806,43.808,43.7806,43.7943,20800.0
2013-10-07 15:20:00,63.94,63.95,63.87,63.88,43800.0,43.7943,43.8012,43.7464,43.7532,43800.0
2013-10-07 15:25:00,63.88,63.89,63.87,63.88,26200.0,43.7532,43.7601,43.7464,43.7532,26200.0
2013-10-07 15:30:00,63.88,63.89,63.86,63.87,19800.0,43.7532,43.7601,43.7395,43.7464,19800.0
2013-10-07 15:35:00,63.86,63.87,63.83,63.83,84000.0,43.7395,43.7464,43.719,43.719,84000.0
2013-10-07 15:40:00,63.84,63.85,63.8,63.84,51300.0,43.7258,43.7327,43.6984,43.7258,51300.0
2013-10-07 15:45:00,63.85,63.85,63.78,63.8,170700.0,43.7327,43.7327,43.6847,43.6984,170700.0
2013-10-07 15:50:00,63.79,63.85,63.78,63.83,237300.0,43.6916,43.7327,43.6847,43.719,237300.0
2013-10-07 15:55:00,63.83,63.88,63.77,63.83,1305000.0,43.719,43.7532,43.6779,43.719,1305000.0
2013-10-08 09:30:00,63.68,63.78,63.65,63.69,95900.0,43.6162,43.6847,43.5957,43.6231,95900.0
2013-10-08 09:35:00,63.7,63.79,63.67,63.74,46700.0,43.6299,43.6916,43.6094,43.6573,46700.0
2013-10-08 09:40:00,63.74,63.84,63.69,63.81,101600.0,43.6573,43.7258,43.6231,43.7053,101600.0
2013-10-08 09:45:00,63.8,63.82,63.76,63.79,58500.0,43.6984,43.7121,43.671,43.6916,58500.0
2013-10-08 09:50:00,63.79,63.86,63.72,63.83,145800.0,43.6916,43.7395,43.6436,43.719,145800.0
2013-10-08 09:55:00,63.84,63.84,63.71,63.81,125000.0,43.7258,43.7258,43.6368,43.7053,125000.0
2013-10-08 10:00:00,63.82,63.82,63.66,63.75,136500.0,43.7121,43.7121,43.6025,43.6642,136500.0
2013-10-08 10:05:00,63.75,63.77,63.64,63.64,42000.0,43.6642,43.6779,43.5888,43.5888,42000.0
2013-10-08 10:10:00,63.65,63.72,63.61,63.68,67200.0,43.5957,43.6436,43.5683,43.6162,67200.0
2013-10-08 10:15:00,63.68,63.77,63.64,63.76,56900.0,43.6162,43.6779,43.5888,43.671,56900.0
2013-10-08 10:20:00,63.77,63.78,63.71,63.74,133600.0,43.6779,43.6847,43.6368,43.6573,133600.0
2013-10-08 10:25:00,63.74,63.83,63.72,63.81,61000.0,43.6573,43.719,43.6436,43.7053,61000.0
2013-10-08 10:30:00,63.81,63.83,63.76,63.76,32500.0,43.7053,43.719,43.671,43.671,32500.0
2013-10-08 10:35:00,63.76,63.91,63.76,63.88,44500.0,43.671,43.7738,43.671,43.7532,44500.0
2013-10-08 10:40:00,63.88,63.91,63.83,63.91,51600.0,43.7532,43.7738,43.719,43.7738,51600.0
2013-10-08 10:45:00,63.92,63.96,63.87,63.88,63600.0,43.7806,43.808,43.7464,43.7532,63600.0
2013-10-08 10:50:00,63.88,63.88,63.76,63.76,85700.0,43.7532,43.7532,43.671,43.671,85700.0
2013-10-08 10:55:00,63.76,63.8,63.69,63.79,71700.0,43.671,43.6984,43.6231,43.6916,71700.0
2013-10-08 11:00:00,63.79,63.79,63.7,63.76,83300.0,43.6916,43.6916,43.6299,43.671,83300.0
2013-10-08 11:05:00,63.75,63.81,63.73,63.78,55900.0,43.6642,43.7053,43.6505,43.6847,55900.0
2013-10-08 11:10:00,63.78,63.8,63.72,63.76,58300.0,43.6847,43.6984,43.6436,43.671,58300.0
2013-10-08 11:15:00,63.76,63.76,63.66,63.67,69400.0,43.671,43.671,43.6025,43.6094,69400.0
2013-10-08 11:20:00,63.69,63.7,63.59,63.61,219600.0,43.6231,43.6299,43.5546,43.5683,219600.0
2013-10-08 11:25:00,63.63,63.63,63.56,63.59,64800.0,43.582,43.582,43.5341,43.5546,64800.0
2013-10-08 11:30:00,63.59,63.6,63.53,63.53,69000.0,43.5546,43.5614,43.5135,43.5135,69000.0
2013-10-08 11:35:00,63.54,63.64,63.5,63.52,183900.0,43.5204,43.5888,43.493,43.5067,183900.0
2013-10-08 11:40:00,63.52,63.54,63.49,63.52,51100.0,43.5067,43.5204,43.4861,43.5067,51100.0
2013-10-08 11:45:00,63.51,63.52,63.42,63.46,110400.0,43.4998,43.5067,43.4382,43.4656,110400.0
2013-10-08 11:50:00,63.45,63.49,63.44,63.45,25800.0,43.4587,43.4861,43.4519,43.4587,25800.0
2013-10-08 11:55:00,63.45,63.48,63.43,63.48,50000.0,43.4587,43.4793,43.445,43.4793,50000.0
2013-10-08 12:00:00,63.49,63.49,63.42,63.46,50400.0,43.4861,43.4861,43.4382,43.4656,50400.0
2013-10-08 12:05:00,63.46,63.46,63.39,63.42,35000.0,43.4656,43.4656,43.4176,43.4382,35000.0
2013-10-08 12:10:00,63.42,63.45,63.38,63.38,71100.0,43.4382,43.4587,43.4108,43.4108,71100.0
2013-10-08 12:15:00,63.38,63.43,63.38,63.39,73900.0,43.4108,43.445,43.4108,43.4176,73900.0
2013-10-08 12:20:00,63.39,63.42,63.36,63.36,65500.0,43.4176,43.4382,43.3971,43.3971,65500.0
2013-10-08 12:25:00,63.36,63.39,63.33,63.34,105600.0,43.3971,43.4176,43.3765,43.3834,105600.0
2013-10-08 12:30:00,63.33,63.35,63.24,63.25,220400.0,43.3765,43.3902,43.3149,43.3217,220400.0
2013-10-08 12:35:00,63.25,63.35,63.24,63.35,143600.0,43.3217,43.3902,43.3149,43.3902,143600.0
2013-10-08 12:40:00,63.35,63.4,63.34,63.39,90500.0,43.3902,43.4245,43.3834,43.4176,90500.0
2013-10-08 12:45:00,63.38,63.44,63.34,63.35,99100.0,43.4108,43.4519,43.3834,43.3902,99100.0
2013-10-08 12:50:00,63.34,63.34,63.29,63.32,16900.0,43.3834,43.3834,43.3491,43.3697,16900.0
2013-10-08 12:55:00,63.33,63.36,63.33,63.36,16000.0,43.3765,43.3971,43.3765,43.3971,16000.0
2013-10-08 13:00:00,63.36,63.41,63.31,63.31,60100.0,43.3971,43.4313,43.3628,43.3628,60100.0
2013-10-08 13:05:00,63.32,63.34,63.29,63.3,23000.0,43.3697,43.3834,43.3491,43.356,23000.0
2013-10-08 13:10:00,63.29,63.3,63.25,63.28,59600.0,43.3491,43.356,43.3217,43.3423,59600.0
2013-10-08 13:15:00,63.27,63.28,63.24,63.27,31000.0,43.3354,43.3423,43.3149,43.3354,31000.0
2013-10-08 13:20:00,63.26,63.3,63.24,63.27,20400.0,43.3286,43.356,43.3149,43.3354,20400.0
2013-10-08 13:25:00,63.27,63.34,63.26,63.34,46700.0,43.3354,43.3834,43.3286,43.3834,46700.0
2013-10-08 13:30:00,63.34,63.37,63.31,63.32,21700.0,43.3834,43.4039,43.3628,43.3697,21700.0
2013-10-08 13:35:00,63.32,63.36,63.32,63.34,17000.0,43.3697,43.3971,43.3697,43.3834,17000.0
2013-10-08 13:40:00,63.34,63.34,63.27,63.3,61400.0,43.3834,43.3834,43.3354,43.356,61400.0
2013-10-08 13:45:00,63.3,63.3,63.25,63.29,51500.0,43.356,43.356,43.3217,43.3491,51500.0
2013-10-08 13:50:00,63.29,63.32,63.29,63.32,25500.0,43.3491,43.3697,43.3491,43.3697,25500.0
2013-10-08 13:55:00,63.32,63.35,63.29,63.31,34500.0,43.3697,43.3902,43.3491,43.3628,34500.0
2013-10-08 14:00:00,63.3,63.3,63.26,63.27,53600.0,43.356,43.356,43.3286,43.3354,53600.0
2013-10-08 14:05:00,63.28,63.28,63.22,63.23,38400.0,43.3423,43.3423,43.3012,43.308,38400.0
2013-10-08 14:10:00,63.23,63.27,63.21,63.24,52500.0,43.308,43.3354,43.2943,43.3149,52500.0
2013-10-08 14:15:00,63.24,63.26,63.19,63.2,124300.0,43.3149,43.3286,43.2806,43.2875,124300.0
2013-10-08 14:20:00,63.2,63.29,63.18,63.28,107200.0,43.2875,43.3491,43.2738,43.3423,107200.0
2013-10-08 14:25:00,63.28,63.34,63.28,63.31,120900.0,43.3423,43.3834,43.3423,43.3628,120900.0
2013-10-08 14:30:00,63.31,63.35,63.27,63.27,51800.0,43.3628,43.3902,43.3354,43.3354,51800.0
2013-10-08 14:35:00,63.28,63.31,63.25,63.3,81200.0,43.3423,43.3628,43.3217,43.356,81200.0
2013-10-08 14:40:00,63.3,63.32,63.26,63.31,66300.0,43.356,43.3697,43.3286,43.3628,66300.0
2013-10-08 14:45:00,63.31,63.31,63.24,63.26,40600.0,43.3628,43.3628,43.3149,43.3286,40600.0
2013-10-08 14:50:00,63.25,63.25,63.19,63.22,43100.0,43.3217,43.3217,43.2806,43.3012,43100.0
2013-10-08 14:55:00,63.21,63.28,63.19,63.27,64500.0,43.2943,43.3423,43.2806,43.3354,64500.0
2013-10-08 15:00:00,63.28,63.31,63.26,63.27,28000.0,43.3423,43.3628,43.3286,43.3354,28000.0
2013-10-08 15:05:00,63.26,63.27,63.2,63.21,44000.0,43.3286,43.3354,43.2875,43.2943,44000.0
2013-10-08 15:10:00,63.21,63.25,63.18,63.2,54900.0,43.2943,43.3217,43.2738,43.2875,54900.0
2013-10-08 15:15:00,63.2,63.26,63.2,63.24,48300.0,43.2875,43.3286,43.2875,43.3149,48300.0
2013-10-08 15:20:00,63.25,63.3,63.25,63.29,61600.0,43.3217,43.356,43.3217,43.3491,61600.0
2013-10-08 15:25:00,63.29,63.3,63.25,63.26,129600.0,43.3491,43.356,43.3217,43.3286,129600.0
2013-10-08 15:30:00,63.26,63.29,63.2,63.2,237600.0,43.3286,43.3491,43.2875,43.2875,237600.0
2013-10-08 15:35:00,63.2,63.22,63.15,63.2,99700.0,43.2875,43.3012,43.2532,43.2875,99700.0
2013-10-08 15:40:00,63.2,63.24,63.19,63.21,153300.0,43.2875,43.3149,43.2806,43.2943,153300.0
2013-10-08 15:45:00,63.21,63.24,63.15,63.19,104000.0,43.2943,43.3149,43.2532,43.2806,104000.0
2013-10-08 15:50:00,63.19,63.22,63.13,63.14,143600.0,43.2806,43.3012,43.2395,43.2464,143600.0
2013-10-08 15:55:00,63.13,63.18,63.03,63.1,1485900.0,43.2395,43.2738,43.171,43.219,1485900.0
2013-10-09 09:30:00,63.18,63.32,63.12,63.18,58700.0,43.2738,43.3697,43.2327,43.2738,58700.0
2013-10-09 09:35:00,63.2,63.24,63.13,63.21,88600.0,43.2875,43.3149,43.2395,43.2943,88600.0
2013-10-09 09:40:00,63.21,63.24,63.13,63.23,57800.0,43.2943,43.3149,43.2395,43.308,57800.0
2013-10-09 09:45:00,63.23,63.47,63.22,63.43,135400.0,43.308,43.4724,43.3012,43.445,135400.0
2013-10-09 09:50:00,63.43,63.53,63.42,63.46,152400.0,43.445,43.5135,43.4382,43.4656,152400.0
2013-10-09 09:55:00,63.45,63.57,63.42,63.56,284900.0,43.4587,43.5409,43.4382,43.5341,284900.0
2013-10-09 10:00:00,63.55,63.56,63.49,63.5,87900.0,43.5272,43.5341,43.4861,43.493,87900.0
2013-10-09 10:05:00,63.5,63.55,63.4,63.5,259700.0,43.493,43.5272,43.4245,43.493,259700.0
2013-10-09 10:10:00,63.51,63.6,63.5,63.55,235500.0,43.4998,43.5614,43.493,43.5272,235500.0
2013-10-09 10:15:00,63.54,63.61,63.49,63.51,113900.0,43.5204,43.5683,43.4861,43.4998,113900.0
2013-10-09 10:20:00,63.52,63.57,63.44,63.56,221200.0,43.5067,43.5409,43.4519,43.5341,221200.0
2013-10-09 10:25:00,63.56,63.57,63.45,63.56,116900.0,43.5341,43.5409,43.4587,43.5341,116900.0
2013-10-09 10:30:00,63.56,63.56,63.48,63.51,130700.0,43.5341,43.5341,43.4793,43.4998,130700.0
2013-10-09 10:35:00,63.51,63.6,63.49,63.52,166300.0,43.4998,43.5614,43.4861,43.5067,166300.0
2013-10-09 10:40:00,63.51,63.54,63.47,63.47,77900.0,43.4998,43.5204,43.4724,43.4724,77900.0
2013-10-09 10:45:00,63.48,63.5,63.36,63.43,84600.0,43.4793,43.493,43.3971,43.445,84600.0
2013-10-09 10:50:00,63.44,63.47,63.31,63.31,91900.0,43.4519,43.4724,43.3628,43.3628,91900.0
2013-10-09 10:55:00,63.31,63.37,63.3,63.33,71400.0,43.3628,43.4039,43.356,43.3765,71400.0
2013-10-09 11:00:00,63.34,63.38,63.31,63.36,71500.0,43.3834,43.4108,43.3628,43.3971,71500.0
2013-10-09 11:05:00,63.36,63.4,63.25,63.25,72100.0,43.3971,43.4245,43.3217,43.3217,72100.0
2013-10-09 11:10:00,63.24,63.25,63.15,63.16,54200.0,43.3149,43.3217,43.2532,43.2601,54200.0
2013-10-09 11:15:00,63.17,63.17,63.13,63.13,40300.0,43.2669,43.2669,43.2395,43.2395,40300.0
2013-10-09 11:20:00,63.14,63.16,63.09,63.11,57900.0,43.2464,43.2601,43.2121,43.2258,57900.0
2013-10-09 11:25:00,63.11,63.15,63.07,63.07,53100.0,43.2258,43.2532,43.1984,43.1984,53100.0
2013-10-09 11:30:00,63.07,63.12,63.05,63.09,56300.0,43.1984,43.2327,43.1847,43.2121,56300.0
2013-10-09 11:35:00,63.09,63.15,63.07,63.08,83500.0,43.2121,43.2532,43.1984,43.2053,83500.0
2013-10-09 11:40:00,63.08,63.13,63.08,63.12,20400.0,43.2053,43.2395,43.2053,43.2327,20400.0
2013-10-09 11:45:00,63.11,63.2,63.11,63.16,34100.0,43.2258,43.2875,43.2258,43.2601,34100.0
2013-10-09 11:50:00,63.17,63.17,63.11,63.15,57200.0,43.2669,43.2669,43.2258,43.2532,57200.0
2013-10-09 11:55:00,63.13,63.21,63.13,63.17,53900.0,43.2395,43.2943,43.2395,43.2669,53900.0
2013-10-09 12:00:00,63.17,63.22,63.17,63.18,26800.0,43.2669,43.3012,43.2669,43.2738,26800.0
2013-10-09 12:05:00,63.18,63.2,63.16,63.17,17100.0,43.2738,43.2875,43.2601,43.2669,17100.0
2013-10-09 12:10:00,63.17,63.18,63.15,63.16,13300.0,43.2669,43.2738,43.2532,43.2601,13300.0
2013-10-09 12:15:00,63.16,63.19,63.15,63.17,26700.0,43.2601,43.2806,43.2532,43.2669,26700.0
2013-10-09 12:20:00,63.15,63.16,63.09,63.09,35800.0,43.2532,43.2601,43.2121,43.2121,35800.0
2013-10-09 12:25:00,63.09,63.13,63.08,63.08,25900.0,43.2121,43.2395,43.2053,43.2053,25900.0
2013-10-09 12:30:00,63.08,63.19,63.08,63.19,22400.0,43.2053,43.2806,43.2053,43.2806,22400.0
2013-10-09 12:35:00,63.19,63.22,63.17,63.18,28400.0,43.2806,43.3012,43.2669,43.2738,28400.0
2013-10-09 12:40:00,63.17,63.17,63.13,63.14,66200.0,43.2669,43.2669,43.2395,43.2464,66200.0
2013-10-09 12:45:00,63.13,63.15,63.11,63.13,28400.0,43.2395,43.2532,43.2258,43.2395,28400.0
2013-10-09 12:50:00,63.13,63.15,63.11,63.13,29900.0,43.2395,43.2532,43.2258,43.2395,29900.0
2013-10-09 12:55:00,63.13,63.15,63.11,63.12,11500.0,43.2395,43.2532,43.2258,43.2327,11500.0
2013-10-09 13:00:00,63.13,63.17,63.13,63.15,28600.0,43.2395,43.2669,43.2395,43.2532,28600.0
2013-10-09 13:05:00,63.15,63.18,63.15,63.18,11000.0,43.2532,43.2738,43.2532,43.2738,11000.0
2013-10-09 13:10:00,63.18,63.25,63.16,63.25,33800.0,43.2738,43.3217,43.2601,43.3217,33800.0
2013-10-09 13:15:00,63.25,63.32,63.25,63.29,45200.0,43.3217,43.3697,43.3217,43.3491,45200.0
2013-10-09 13:20:00,63.29,63.34,63.29,63.32,31200.0,43.3491,43.3834,43.3491,43.3697,31200.0
2013-10-09 13:25:00,63.32,63.38,63.31,63.36,42500.0,43.3697,43.4108,43.3628,43.3971,42500.0
2013-10-09 13:30:00,63.37,63.49,63.37,63.37,77400.0,43.4039,43.4861,43.4039,43.4039,77400.0
2013-10-09 13:35:00,63.38,63.39,63.29,63.3,32000.0,43.4108,43.4176,43.3491,43.356,32000.0
2013-10-09 13:40:00,63.3,63.38,63.3,63.35,57000.0,43.356,43.4108,43.356,43.3902,57000.0
2013-10-09 13:45:00,63.35,63.41,63.35,63.38,49200.0,43.3902,43.4313,43.3902,43.4108,49200.0
2013-10-09 13:50:00,63.39,63.42,63.37,63.38,50800.0,43.4176,43.4382,43.4039,43.4108,50800.0
2013-10-09 13:55:00,63.38,63.38,63.34,63.35,14300.0,43.4108,43.4108,43.3834,43.3902,14300.0
2013-10-09 14:00:00,63.36,63.36,63.2,63.32,83000.0,43.3971,43.3971,43.2875,43.3697,83000.0
2013-10-09 14:05:00,63.31,63.39,63.27,63.37,70100.0,43.3628,43.4176,43.3354,43.4039,70100.0
2013-10-09 14:10:00,63.38,63.39,63.26,63.28,134100.0,43.4108,43.4176,43.3286,43.3423,134100.0
2013-10-09 14:15:00,63.28,63.3,63.25,63.3,28200.0,43.3423,43.356,43.3217,43.356,28200.0
2013-10-09 14:20:00,63.31,63.39,63.26,63.3,103100.0,43.3628,43.4176,43.3286,43.356,103100.0
2013-10-09 14:25:00,63.3,63.31,63.23,63.28,184500.0,43.356,43.3628,43.308,43.3423,184500.0
2013-10-09 14:30:00,63.27,63.38,63.26,63.38,135400.0,43.3354,43.4108,43.3286,43.4108,135400.0
2013-10-09 14:35:00,63.37,63.38,63.3,63.31,87800.0,43.4039,43.4108,43.356,43.3628,87800.0
2013-10-09 14:40:00,63.32,63.33,63.28,63.3,84500.0,43.3697,43.3765,43.3423,43.356,84500.0
2013-10-09 14:45:00,63.3,63.32,63.28,63.3,117400.0,43.356,43.3697,43.3423,43.356,117400.0
2013-10-09 14:50:00,63.27,63.33,63.26,63.29,105300.0,43.3354,43.3765,43.3286,43.3491,105300.0
2013-10-09 14:55:00,63.29,63.33,63.28,63.33,67300.0,43.3491,43.3765,43.3423,43.3765,67300.0
2013-10-09 15:00:00,63.33,63.33,63.28,63.3,57500.0,43.3765,43.3765,43.3423,43.356,57500.0
2013-10-09 15:05:00,63.3,63.31,63.27,63.29,79400.0,43.356,43.3628,43.3354,43.3491,79400.0
2013-10-09 15:10:00,63.28,63.3,63.21,63.21,147900.0,43.3423,43.356,43.2943,43.2943,147900.0
2013-10-09 15:15:00,63.22,63.22,63.18,63.21,105500.0,43.3012,43.3012,43.2738,43.2943,105500.0
2013-10-09 15:20:00,63.21,63.24,63.2,63.21,80900.0,43.2943,43.3149,43.2875,43.2943,80900.0
2013-10-09 15:25:00,63.21,63.22,63.2,63.22,144300.0,43.2943,43.3012,43.2875,43.3012,144300.0
2013-10-09 15:30:00,63.22,63.27,63.22,63.26,64100.0,43.3012,43.3354,43.3012,43.3286,64100.0
2013-10-09 15:35:00,63.26,63.27,63.16,63.17,65000.0,43.3286,43.3354,43.2601,43.2669,65000.0
2013-10-09 15:40:00,63.18,63.18,63.13,63.14,87800.0,43.2738,43.2738,43.2395,43.2464,87800.0
2013-10-09 15:45:00,63.14,63.15,63.02,63.03,312000.0,43.2464,43.2532,43.1642,43.171,312000.0
2013-10-09 15:50:00,63.02,63.12,62.99,63.12,415300.0,43.1642,43.2327,43.1436,43.2327,415300.0
2013-10-09 15:55:00,63.12,63.16,63.07,63.09,436900.0,43.2327,43.2601,43.1984,43.2121,436900.0
2013-10-10 09:30:00,63.51,63.73,63.51,63.6,118900.0,43.4998,43.6505,43.4998,43.5614,118900.0
2013-10-10 09:35:00,63.56,63.87,63.56,63.83,122600.0,43.5341,43.7464,43.5341,43.719,122600.0
2013-10-10 09:40:00,63.83,63.95,63.76,63.92,287500.0,43.719,43.8012,43.671,43.7806,287500.0
2013-10-10 09:45:00,63.91,64.02,63.89,63.99,271200.0,43.7738,43.8491,43.7601,43.8286,271200.0
2013-10-10 09:50:00,63.99,64.05,63.94,64.04,234000.0,43.8286,43.8697,43.7943,43.8628,234000.0
2013-10-10 09:55:00,64.04,64.05,63.92,63.98,261700.0,43.8628,43.8697,43.7806,43.8217,261700.0
2013-10-10 10:00:00,63.98,64.0,63.92,63.98,320000.0,43.8217,43.8354,43.7806,43.8217,320000.0
2013-10-10 10:05:00,63.98,63.98,63.93,63.97,149200.0,43.8217,43.8217,43.7875,43.8149,149200.0
2013-10-10 10:10:00,63.97,63.99,63.9,63.94,193800.0,43.8149,43.8286,43.7669,43.7943,193800.0
2013-10-10 10:15:00,63.94,64.01,63.93,64.01,153400.0,43.7943,43.8423,43.7875,43.8423,153400.0
2013-10-10 10:20:00,64.01,64.14,64.01,64.13,69000.0,43.8423,43.9313,43.8423,43.9245,69000.0
2013-10-10 10:25:00,64.13,64.18,64.09,64.11,88700.0,43.9245,43.9587,43.8971,43.9108,88700.0
2013-10-10 10:30:00,64.11,64.14,64.06,64.09,49800.0,43.9108,43.9313,43.8765,43.8971,49800.0
2013-10-10 10:35:00,64.1,64.15,64.08,64.11,228700.0,43.9039,43.9382,43.8902,43.9108,228700.0
2013-10-10 10:40:00,64.12,64.19,64.09,64.17,124000.0,43.9176,43.9656,43.8971,43.9519,124000.0
2013-10-10 10:45:00,64.18,64.26,64.16,64.23,63700.0,43.9587,44.0135,43.945,43.993,63700.0
2013-10-10 10:50:00,64.23,64.25,64.16,64.18,44300.0,43.993,44.0067,43.945,43.9587,44300.0
2013-10-10 10:55:00,64.18,64.19,64.08,64.08,83600.0,43.9587,43.9656,43.8902,43.8902,83600.0
2013-10-10 11:00:00,64.08,64.1,64.03,64.09,114300.0,43.8902,43.9039,43.856,43.8971,114300.0
2013-10-10 11:05:00,64.09,64.12,64.08,64.09,133900.0,43.8971,43.9176,43.8902,43.8971,133900.0
2013-10-10 11:10:00,64.09,64.13,64.06,64.12,51200.0,43.8971,43.9245,43.8765,43.9176,51200.0
2013-10-10 11:15:00,64.12,64.13,64.08,64.12,47900.0,43.9176,43.9245,43.8902,43.9176,47900.0
2013-10-10 11:20:00,64.12,64.14,64.09,64.09,51500.0,43.9176,43.9313,43.8971,43.8971,51500.0
2013-10-10 11:25:00,64.09,64.13,64.06,64.11,56800.0,43.8971,43.9245,43.8765,43.9108,56800.0
2013-10-10 11:30:00,64.12,64.24,64.12,64.24,110600.0,43.9176,43.9998,43.9176,43.9998,110600.0
2013-10-10 11:35:00,64.24,64.39,64.21,64.38,90100.0,43.9998,44.1025,43.9793,44.0957,90100.0
2013-10-10 11:40:00,64.39,64.39,64.26,64.27,98700.0,44.1025,44.1025,44.0135,44.0204,98700.0
2013-10-10 11:45:00,64.28,64.36,64.28,64.35,39600.0,44.0272,44.082,44.0272,44.0751,39600.0
2013-10-10 11:50:00,64.34,64.36,64.28,64.3,33000.0,44.0683,44.082,44.0272,44.0409,33000.0
2013-10-10 11:55:00,64.31,64.32,64.22,64.22,73700.0,44.0477,44.0546,43.9861,43.9861,73700.0
2013-10-10 12:00:00,64.22,64.25,64.19,64.2,68900.0,43.9861,44.0067,43.9656,43.9724,68900.0
2013-10-10 12:05:00,64.2,64.26,64.2,64.25,60100.0,43.9724,44.0135,43.9724,44.0067,60100.0
2013-10-10 12:10:00,64.25,64.25,64.22,64.23,34300.0,44.0067,44.0067,43.9861,43.993,34300.0
2013-10-10 12:15:00,64.24,64.28,64.23,64.27,46900.0,43.9998,44.0272,43.993,44.0204,46900.0
2013-10-10 12:20:00,64.27,64.27,64.25,64.25,33100.0,44.0204,44.0204,44.0067,44.0067,33100.0
2013-10-10 12:25:00,64.25,64.28,64.24,64.25,92200.0,44.0067,44.0272,43.9998,44.0067,92200.0
2013-10-10 12:30:00,64.25,64.26,64.23,64.23,26200.0,44.0067,44.0135,43.993,43.993,26200.0
2013-10-10 12:35:00,64.24,64.27,64.23,64.25,39100.0,43.9998,44.0204,43.993,44.0067,39100.0
2013-10-10 12:40:00,64.26,64.31,64.25,64.3,32100.0,44.0135,44.0477,44.0067,44.0409,32100.0
2013-10-10 12:45:00,64.3,64.31,64.27,64.28,10200.0,44.0409,44.0477,44.0204,44.0272,10200.0
2013-10-10 12:50:00,64.28,64.28,64.26,64.27,81800.0,44.0272,44.0272,44.0135,44.0204,81800.0
2013-10-10 12:55:00,64.27,64.34,64.27,64.34,27600.0,44.0204,44.0683,44.0204,44.0683,27600.0
2013-10-10 13:00:00,64.33,64.34,64.29,64.3,51100.0,44.0614,44.0683,44.034,44.0409,51100.0
2013-10-10 13:05:00,64.29,64.31,64.26,64.27,32300.0,44.034,44.0477,44.0135,44.0204,32300.0
2013-10-10 13:10:00,64.28,64.3,64.26,64.28,118600.0,44.0272,44.0409,44.0135,44.0272,118600.0
2013-10-10 13:15:00,64.28,64.28,64.24,64.25,91700.0,44.0272,44.0272,43.9998,44.0067,91700.0
2013-10-10 13:20:00,64.25,64.26,64.24,64.25,82400.0,44.0067,44.0135,43.9998,44.0067,82400.0
2013-10-10 13:25:00,64.25,64.27,64.25,64.27,38300.0,44.0067,44.0204,44.0067,44.0204,38300.0
2013-10-10 13:30:00,64.27,64.3,64.27,64.29,15400.0,44.0204,44.0409,44.0204,44.034,15400.0
2013-10-10 13:35:00,64.29,64.3,64.27,64.29,29300.0,44.034,44.0409,44.0204,44.034,29300.0
2013-10-10 13:40:00,64.29,64.32,64.28,64.32,33900.0,44.034,44.0546,44.0272,44.0546,33900.0
2013-10-10 13:45:00,64.33,64.34,64.31,64.34,24800.0,44.0614,44.0683,44.0477,44.0683,24800.0
2013-10-10 13:50:00,64.34,64.37,64.33,64.37,26800.0,44.0683,44.0888,44.0614,44.0888,26800.0
2013-10-10 13:55:00,64.37,64.41,64.35,64.41,46000.0,44.0888,44.1162,44.0751,44.1162,46000.0
2013-10-10 14:00:00,64.4,64.41,64.38,64.4,36500.0,44.1094,44.1162,44.0957,44.1094,36500.0
2013-10-10 14:05:00,64.4,64.41,64.38,64.4,84900.0,44.1094,44.1162,44.0957,44.1094,84900.0
2013-10-10 14:10:00,64.4,64.4,64.33,64.33,75700.0,44.1094,44.1094,44.0614,44.0614,75700.0
2013-10-10 14:15:00,64.34,64.35,64.3,64.33,29900.0,44.0683,44.0751,44.0409,44.0614,29900.0
2013-10-10 14:20:00,64.32,64.34,64.32,64.33,32000.0,44.0546,44.0683,44.0546,44.0614,32000.0
2013-10-10 14:25:00,64.33,64.36,64.33,64.33,34400.0,44.0614,44.082,44.0614,44.0614,34400.0
2013-10-10 14:30:00,64.34,64.35,64.3,64.34,74500.0,44.0683,44.0751,44.0409,44.0683,74500.0
2013-10-10 14:35:00,64.34,64.38,64.34,64.35,54200.0,44.0683,44.0957,44.0683,44.0751,54200.0
2013-10-10 14:40:00,64.36,64.39,64.36,64.38,20200.0,44.082,44.1025,44.082,44.0957,20200.0
2013-10-10 14:45:00,64.38,64.38,64.34,64.35,23800.0,44.0957,44.0957,44.0683,44.0751,23800.0
2013-10-10 14:50:00,64.35,64.38,64.33,64.38,11100.0,44.0751,44.0957,44.0614,44.0957,11100.0
2013-10-10 14:55:00,64.38,64.4,64.37,64.4,15100.0,44.0957,44.1094,44.0888,44.1094,15100.0
2013-10-10 15:00:00,64.41,64.52,64.4,64.49,88500.0,44.1162,44.1916,44.1094,44.171,88500.0
2013-10-10 15:05:00,64.49,64.58,64.48,64.57,216100.0,44.171,44.2327,44.1642,44.2258,216100.0
2013-10-10 15:10:00,64.56,64.65,64.56,64.64,171100.0,44.219,44.2806,44.219,44.2738,171100.0
2013-10-10 15:15:00,64.64,64.65,64.52,64.53,98200.0,44.2738,44.2806,44.1916,44.1984,98200.0
2013-10-10 15:20:00,64.53,64.54,64.41,64.45,186500.0,44.1984,44.2053,44.1162,44.1436,186500.0
2013-10-10 15:25:00,64.46,64.49,64.43,64.49,241400.0,44.1505,44.171,44.1299,44.171,241400.0
2013-10-10 15:30:00,64.49,64.52,64.45,64.45,144400.0,44.171,44.1916,44.1436,44.1436,144400.0
2013-10-10 15:35:00,64.45,64.48,64.41,64.44,224900.0,44.1436,44.1642,44.1162,44.1368,224900.0
2013-10-10 15:40:00,64.44,64.52,64.43,64.51,517100.0,44.1368,44.1916,44.1299,44.1847,517100.0
2013-10-10 15:45:00,64.5,64.56,64.47,64.51,686900.0,44.1779,44.219,44.1573,44.1847,686900.0
2013-10-10 15:50:00,64.5,64.63,64.47,64.63,1063400.0,44.1779,44.2669,44.1573,44.2669,1063400.0
2013-10-10 15:55:00,64.62,64.66,64.56,64.57,2741000.0,44.2601,44.2875,44.219,44.2258,2741000.0
2013-10-11 09:30:00,64.59,64.59,64.39,64.46,88500.0,44.2395,44.2395,44.1025,44.1505,88500.0
2013-10-11 09:35:00,64.47,64.64,64.46,64.61,66000.0,44.1573,44.2738,44.1505,44.2532,66000.0
2013-10-11 09:40:00,64.61,64.68,64.47,64.5,126000.0,44.2532,44.3012,44.1573,44.1779,126000.0
2013-10-11 09:45:00,64.5,64.54,64.37,64.52,126100.0,44.1779,44.2053,44.0888,44.1916,126100.0
2013-10-11 09:50:00,64.52,64.57,64.47,64.52,104400.0,44.1916,44.2258,44.1573,44.1916,104400.0
2013-10-11 09:55:00,64.53,64.55,64.42,64.46,56400.0,44.1984,44.2121,44.1231,44.1505,56400.0
2013-10-11 10:00:00,64.47,64.53,64.45,64.51,70400.0,44.1573,44.1984,44.1436,44.1847,70400.0
2013-10-11 10:05:00,64.52,64.6,64.5,64.56,66300.0,44.1916,44.2464,44.1779,44.219,66300.0
2013-10-11 10:10:00,64.55,64.6,64.54,64.58,142200.0,44.2121,44.2464,44.2053,44.2327,142200.0
2013-10-11 10:15:00,64.58,64.62,64.56,64.59,141100.0,44.2327,44.2601,44.219,44.2395,141100.0
2013-10-11 10:20:00,64.58,64.64,64.58,64.62,74900.0,44.2327,44.2738,44.2327,44.2601,74900.0
2013-10-11 10:25:00,64.61,64.67,64.59,64.67,78500.0,44.2532,44.2943,44.2395,44.2943,78500.0
2013-10-11 10:30:00,64.67,64.71,64.66,64.66,69800.0,44.2943,44.3217,44.2875,44.2875,69800.0
2013-10-11 10:35:00,64.67,64.68,64.63,64.66,59100.0,44.2943,44.3012,44.2669,44.2875,59100.0
2013-10-11 10:40:00,64.67,64.71,64.66,64.68,72500.0,44.2943,44.3217,44.2875,44.3012,72500.0
2013-10-11 10:45:00,64.68,64.7,64.64,64.64,61300.0,44.3012,44.3149,44.2738,44.2738,61300.0
2013-10-11 10:50:00,64.64,64.65,64.61,64.61,25600.0,44.2738,44.2806,44.2532,44.2532,25600.0
2013-10-11 10:55:00,64.62,64.67,64.6,64.65,82000.0,44.2601,44.2943,44.2464,44.2806,82000.0
2013-10-11 11:00:00,64.66,64.67,64.61,64.65,105900.0,44.2875,44.2943,44.2532,44.2806,105900.0
2013-10-11 11:05:00,64.64,64.67,64.64,64.65,54500.0,44.2738,44.2943,44.2738,44.2806,54500.0
2013-10-11 11:10:00,64.65,64.7,64.64,64.7,51600.0,44.2806,44.3149,44.2738,44.3149,51600.0
2013-10-11 11:15:00,64.7,64.73,64.67,64.69,70100.0,44.3149,44.3354,44.2943,44.308,70100.0
2013-10-11 11:20:00,64.68,64.68,64.61,64.63,72200.0,44.3012,44.3012,44.2532,44.2669,72200.0
2013-10-11 11:25:00,64.63,64.65,64.59,64.62,33900.0,44.2669,44.2806,44.2395,44.2601,33900.0
2013-10-11 11:30:00,64.61,64.64,64.59,64.62,97400.0,44.2532,44.2738,44.2395,44.2601,97400.0
2013-10-11 11:35:00,64.61,64.72,64.61,64.7,124600.0,44.2532,44.3286,44.2532,44.3149,124600.0
2013-10-11 11:40:00,64.7,64.75,64.69,64.71,121900.0,44.3149,44.3491,44.308,44.3217,121900.0
2013-10-11 11:45:00,64.7,64.74,64.7,64.74,27900.0,44.3149,44.3423,44.3149,44.3423,27900.0
2013-10-11 11:50:00,64.74,64.79,64.74,64.79,32300.0,44.3423,44.3765,44.3423,44.3765,32300.0
2013-10-11 11:55:00,64.79,64.83,64.79,64.79,69800.0,44.3765,44.4039,44.3765,44.3765,69800.0
2013-10-11 12:00:00,64.79,64.86,64.79,64.82,31400.0,44.3765,44.4245,44.3765,44.3971,31400.0
2013-10-11 12:05:00,64.81,64.86,64.8,64.85,50000.0,44.3902,44.4245,44.3834,44.4176,50000.0
2013-10-11 12:10:00,64.84,64.84,64.78,64.82,57300.0,44.4108,44.4108,44.3697,44.3971,57300.0
2013-10-11 12:15:00,64.82,64.84,64.81,64.83,20400.0,44.3971,44.4108,44.3902,44.4039,20400.0
2013-10-11 12:20:00,64.83,64.89,64.83,64.88,76700.0,44.4039,44.445,44.4039,44.4382,76700.0
2013-10-11 12:25:00,64.88,64.91,64.86,64.86,70000.0,44.4382,44.4587,44.4245,44.4245,70000.0
2013-10-11 12:30:00,64.86,64.88,64.84,64.85,21500.0,44.4245,44.4382,44.4108,44.4176,21500.0
2013-10-11 12:35:00,64.85,64.86,64.84,64.86,19500.0,44.4176,44.4245,44.4108,44.4245,19500.0
2013-10-11 12:40:00,64.86,64.91,64.86,64.9,37000.0,44.4245,44.4587,44.4245,44.4519,37000.0
2013-10-11 12:45:00,64.91,64.93,64.89,64.91,59200.0,44.4587,44.4724,44.445,44.4587,59200.0
2013-10-11 12:50:00,64.91,64.95,64.91,64.93,20600.0,44.4587,44.4861,44.4587,44.4724,20600.0
2013-10-11 12:55:00,64.93,64.96,64.93,64.96,15300.0,44.4724,44.493,44.4724,44.493,15300.0
2013-10-11 13:00:00,64.95,64.95,64.91,64.93,22200.0,44.4861,44.4861,44.4587,44.4724,22200.0
2013-10-11 13:05:00,64.93,64.98,64.9,64.96,49200.0,44.4724,44.5066,44.4519,44.493,49200.0
2013-10-11 13:10:00,64.96,64.97,64.92,64.94,90600.0,44.493,44.4998,44.4656,44.4793,90600.0
2013-10-11 13:15:00,64.95,64.96,64.9,64.9,58200.0,44.4861,44.493,44.4519,44.4519,58200.0
2013-10-11 13:20:00,64.9,64.95,64.9,64.94,75300.0,44.4519,44.4861,44.4519,44.4793,75300.0
2013-10-11 13:25:00,64.94,64.98,64.93,64.94,61400.0,44.4793,44.5066,44.4724,44.4793,61400.0
2013-10-11 13:30:00,64.94,64.97,64.9,64.9,135400.0,44.4793,44.4998,44.4519,44.4519,135400.0
2013-10-11 13:35:00,64.9,64.93,64.9,64.92,51500.0,44.4519,44.4724,44.4519,44.4656,51500.0
2013-10-11 13:40:00,64.92,64.93,64.89,64.89,24400.0,44.4656,44.4724,44.445,44.445,24400.0
2013-10-11 13:45:00,64.9,64.92,64.9,64.91,21300.0,44.4519,44.4656,44.4519,44.4587,21300.0
2013-10-11 13:50:00,64.9,64.93,64.89,64.91,44300.0,44.4519,44.4724,44.445,44.4587,44300.0
2013-10-11 13:55:00,64.91,64.96,64.9,64.96,31200.0,44.4587,44.493,44.4519,44.493,31200.0
2013-10-11 14:00:00,64.97,64.97,64.93,64.96,25000.0,44.4998,44.4998,44.4724,44.493,25000.0
2013-10-11 14:05:00,64.96,65.0,64.95,65.0,19200.0,44.493,44.5203,44.4861,44.5203,19200.0
2013-10-11 14:10:00,65.0,65.03,64.99,65.02,23900.0,44.5203,44.5409,44.5135,44.534,23900.0
2013-10-11 14:15:00,65.02,65.07,65.02,65.06,84000.0,44.534,44.5683,44.534,44.5614,84000.0
2013-10-11 14:20:00,65.05,65.07,65.04,65.05,19100.0,44.5546,44.5683,44.5477,44.5546,19100.0
2013-10-11 14:25:00,65.06,65.06,65.04,65.04,17400.0,44.5614,44.5614,44.5477,44.5477,17400.0
2013-10-11 14:30:00,65.04,65.04,65.01,65.02,37100.0,44.5477,44.5477,44.5272,44.534,37100.0
2013-10-11 14:35:00,65.02,65.05,65.01,65.04,25800.0,44.534,44.5546,44.5272,44.5477,25800.0
2013-10-11 14:40:00,65.03,65.08,65.03,65.08,13900.0,44.5409,44.5751,44.5409,44.5751,13900.0
2013-10-11 14:45:00,65.09,65.11,65.06,65.09,32000.0,44.582,44.5957,44.5614,44.582,32000.0
2013-10-11 14:50:00,65.1,65.1,65.03,65.03,48600.0,44.5888,44.5888,44.5409,44.5409,48600.0
2013-10-11 14:55:00,65.04,65.08,65.04,65.07,50700.0,44.5477,44.5751,44.5477,44.5683,50700.0
2013-10-11 15:00:00,65.07,65.08,65.02,65.03,39000.0,44.5683,44.5751,44.534,44.5409,39000.0
2013-10-11 15:05:00,65.03,65.03,65.01,65.02,41900.0,44.5409,44.5409,44.5272,44.534,41900.0
2013-10-11 15:10:00,65.01,65.03,64.98,64.98,64700.0,44.5272,44.5409,44.5066,44.5066,64700.0
2013-10-11 15:15:00,64.99,65.0,64.94,64.95,192200.0,44.5135,44.5203,44.4793,44.4861,192200.0
2013-10-11 15:20:00,64.94,65.0,64.94,64.99,44800.0,44.4793,44.5203,44.4793,44.5135,44800.0
2013-10-11 15:25:00,64.99,65.02,64.97,65.02,83300.0,44.5135,44.534,44.4998,44.534,83300.0
2013-10-11 15:30:00,65.02,65.12,65.01,65.04,107500.0,44.534,44.6025,44.5272,44.5477,107500.0
2013-10-11 15:35:00,65.05,65.07,65.02,65.02,110800.0,44.5546,44.5683,44.534,44.534,110800.0
2013-10-11 15:40:00,65.02,65.06,65.02,65.06,130000.0,44.534,44.5614,44.534,44.5614,130000.0
2013-10-11 15:45:00,65.06,65.12,65.06,65.09,265800.0,44.5614,44.6025,44.5614,44.582,265800.0
2013-10-11 15:50:00,65.09,65.17,65.05,65.14,472100.0,44.582,44.6368,44.5546,44.6162,472100.0
2013-10-11 15:55:00,65.15,65.28,65.14,65.22,1786500.0,44.6231,44.7121,44.6162,44.671,1786500.0
2013-10-14 09:30:00,64.91,64.95,64.77,64.93,109100.0,44.4587,44.4861,44.3628,44.4724,109100.0
2013-10-14 09:35:00,64.92,65.02,64.86,64.91,41600.0,44.4656,44.534,44.4245,44.4587,41600.0
2013-10-14 09:40:00,64.91,64.95,64.79,64.88,39700.0,44.4587,44.4861,44.3765,44.4382,39700.0
2013-10-14 09:45:00,64.9,65.15,64.89,65.15,103500.0,44.4519,44.6231,44.445,44.6231,103500.0
2013-10-14 09:50:00,65.17,65.21,64.99,65.01,73600.0,44.6368,44.6642,44.5135,44.5272,73600.0
2013-10-14 09:55:00,65.0,65.02,64.86,64.86,52300.0,44.5203,44.534,44.4245,44.4245,52300.0
2013-10-14 10:00:00,64.86,64.87,64.63,64.77,140100.0,44.4245,44.4313,44.2669,44.3628,140100.0
2013-10-14 10:05:00,64.77,64.85,64.77,64.82,74600.0,44.3628,44.4176,44.3628,44.3971,74600.0
2013-10-14 10:10:00,64.81,64.89,64.81,64.87,56500.0,44.3902,44.445,44.3902,44.4313,56500.0
2013-10-14 10:15:00,64.86,64.87,64.76,64.76,51900.0,44.4245,44.4313,44.356,44.356,51900.0
2013-10-14 10:20:00,64.76,64.76,64.65,64.66,56500.0,44.356,44.356,44.2806,44.2875,56500.0
2013-10-14 10:25:00,64.66,64.8,64.66,64.8,42900.0,44.2875,44.3834,44.2875,44.3834,42900.0
2013-10-14 10:30:00,64.81,64.83,64.78,64.82,33800.0,44.3902,44.4039,44.3697,44.3971,33800.0
2013-10-14 10:35:00,64.82,64.83,64.73,64.73,38900.0,44.3971,44.4039,44.3354,44.3354,38900.0
2013-10-14 10:40:00,64.73,64.83,64.71,64.83,102000.0,44.3354,44.4039,44.3217,44.4039,102000.0
2013-10-14 10:45:00,64.83,64.88,64.81,64.86,32200.0,44.4039,44.4382,44.3902,44.4245,32200.0
2013-10-14 10:50:00,64.86,64.86,64.83,64.84,26600.0,44.4245,44.4245,44.4039,44.4108,26600.0
2013-10-14 10:55:00,64.84,64.92,64.84,64.89,56700.0,44.4108,44.4656,44.4108,44.445,56700.0
2013-10-14 11:00:00,64.89,64.9,64.87,64.87,64000.0,44.445,44.4519,44.4313,44.4313,64000.0
2013-10-14 11:05:00,64.87,64.9,64.86,64.88,20600.0,44.4313,44.4519,44.4245,44.4382,20600.0
2013-10-14 11:10:00,64.89,64.91,64.85,64.86,17800.0,44.445,44.4587,44.4176,44.4245,17800.0
2013-10-14 11:15:00,64.86,64.89,64.86,64.89,26500.0,44.4245,44.445,44.4245,44.445,26500.0
2013-10-14 11:20:00,64.89,64.9,64.87,64.87,29500.0,44.445,44.4519,44.4313,44.4313,29500.0
2013-10-14 11:25:00,64.87,64.87,64.81,64.85,51700.0,44.4313,44.4313,44.3902,44.4176,51700.0
2013-10-14 11:30:00,64.84,64.89,64.84,64.86,15200.0,44.4108,44.445,44.4108,44.4245,15200.0
2013-10-14 11:35:00,64.87,64.93,64.87,64.93,15300.0,44.4313,44.4724,44.4313,44.4724,15300.0
2013-10-14 11:40:00,64.93,64.97,64.92,64.92,30700.0,44.4724,44.4998,44.4656,44.4656,30700.0
2013-10-14 11:45:00,64.92,64.98,64.92,64.95,27800.0,44.4656,44.5066,44.4656,44.4861,27800.0
2013-10-14 11:50:00,64.95,65.0,64.94,64.98,38700.0,44.4861,44.5203,44.4793,44.5066,38700.0
2013-10-14 11:55:00,64.98,65.05,64.97,65.03,43600.0,44.5066,44.5546,44.4998,44.5409,43600.0
2013-10-14 12:00:00,65.03,65.05,65.0,65.02,15600.0,44.5409,44.5546,44.5203,44.534,15600.0
2013-10-14 12:05:00,65.02,65.02,64.98,64.98,10000.0,44.534,44.534,44.5066,44.5066,10000.0
2013-10-14 12:10:00,64.98,64.98,64.94,64.95,19600.0,44.5066,44.5066,44.4793,44.4861,19600.0
2013-10-14 12:15:00,64.94,64.94,64.89,64.9,10600.0,44.4793,44.4793,44.445,44.4519,10600.0
2013-10-14 12:20:00,64.9,64.9,64.86,64.89,13100.0,44.4519,44.4519,44.4245,44.445,13100.0
2013-10-14 12:25:00,64.88,64.89,64.81,64.81,16900.0,44.4382,44.445,44.3902,44.3902,16900.0
2013-10-14 12:30:00,64.8,64.82,64.76,64.77,28600.0,44.3834,44.3971,44.356,44.3628,28600.0
2013-10-14 12:35:00,64.78,64.86,64.75,64.83,47400.0,44.3697,44.4245,44.3491,44.4039,47400.0
2013-10-14 12:40:00,64.83,64.84,64.77,64.81,48700.0,44.4039,44.4108,44.3628,44.3902,48700.0
2013-10-14 12:45:00,64.8,64.91,64.8,64.91,17800.0,44.3834,44.4587,44.3834,44.4587,17800.0
2013-10-14 12:50:00,64.92,64.94,64.9,64.9,16000.0,44.4656,44.4793,44.4519,44.4519,16000.0
2013-10-14 12:55:00,64.9,64.91,64.82,64.84,40800.0,44.4519,44.4587,44.3971,44.4108,40800.0
2013-10-14 13:00:00,64.85,64.9,64.83,64.9,17700.0,44.4176,44.4519,44.4039,44.4519,17700.0
2013-10-14 13:05:00,64.89,64.97,64.89,64.97,20400.0,44.445,44.4998,44.445,44.4998,20400.0
2013-10-14 13:10:00,64.97,65.12,64.97,65.07,29000.0,44.4998,44.6025,44.4998,44.5683,29000.0
2013-10-14 13:15:00,65.07,65.08,65.05,65.05,15800.0,44.5683,44.5751,44.5546,44.5546,15800.0
2013-10-14 13:20:00,65.05,65.06,65.01,65.01,19100.0,44.5546,44.5614,44.5272,44.5272,19100.0
2013-10-14 13:25:00,65.02,65.06,65.01,65.04,9600.0,44.534,44.5614,44.5272,44.5477,9600.0
2013-10-14 13:30:00,65.05,65.06,65.0,65.01,20500.0,44.5546,44.5614,44.5203,44.5272,20500.0
2013-10-14 13:35:00,65.0,65.03,65.0,65.03,7700.0,44.5203,44.5409,44.5203,44.5409,7700.0
2013-10-14 13:40:00,65.03,65.1,65.02,65.09,17100.0,44.5409,44.5888,44.534,44.582,17100.0
2013-10-14 13:45:00,65.08,65.11,65.04,65.04,18100.0,44.5751,44.5957,44.5477,44.5477,18100.0
2013-10-14 13:50:00,65.04,65.04,65.0,65.0,13400.0,44.5477,44.5477,44.5203,44.5203,13400.0
2013-10-14 13:55:00,65.01,65.01,64.98,65.0,42500.0,44.5272,44.5272,44.5066,44.5203,42500.0
2013-10-14 14:00:00,64.99,65.07,64.99,65.07,36200.0,44.5135,44.5683,44.5135,44.5683,36200.0
2013-10-14 14:05:00,65.07,65.14,65.06,65.1,54500.0,44.5683,44.6162,44.5614,44.5888,54500.0
2013-10-14 14:10:00,65.1,65.1,65.04,65.04,35800.0,44.5888,44.5888,44.5477,44.5477,35800.0
2013-10-14 14:15:00,65.04,65.08,65.04,65.07,18000.0,44.5477,44.5751,44.5477,44.5683,18000.0
2013-10-14 14:20:00,65.07,65.09,65.06,65.07,19300.0,44.5683,44.582,44.5614,44.5683,19300.0
2013-10-14 14:25:00,65.06,65.07,65.05,65.05,17600.0,44.5614,44.5683,44.5546,44.5546,17600.0
2013-10-14 14:30:00,65.06,65.09,65.04,65.06,155100.0,44.5614,44.582,44.5477,44.5614,155100.0
2013-10-14 14:35:00,65.06,65.08,65.03,65.06,119900.0,44.5614,44.5751,44.5409,44.5614,119900.0
2013-10-14 14:40:00,65.05,65.08,64.97,64.99,77600.0,44.5546,44.5751,44.4998,44.5135,77600.0
2013-10-14 14:45:00,65.0,65.02,64.98,65.02,166300.0,44.5203,44.534,44.5066,44.534,166300.0
2013-10-14 14:50:00,65.02,65.03,64.99,65.01,52000.0,44.534,44.5409,44.5135,44.5272,52000.0
2013-10-14 14:55:00,65.0,65.07,64.99,65.05,83800.0,44.5203,44.5683,44.5135,44.5546,83800.0
2013-10-14 15:00:00,65.05,65.07,64.99,65.06,107100.0,44.5546,44.5683,44.5135,44.5614,107100.0
2013-10-14 15:05:00,65.05,65.15,65.04,65.15,59100.0,44.5546,44.6231,44.5477,44.6231,59100.0
2013-10-14 15:10:00,65.15,65.16,65.13,65.14,51500.0,44.6231,44.6299,44.6094,44.6162,51500.0
2013-10-14 15:15:00,65.14,65.16,65.05,65.05,42500.0,44.6162,44.6299,44.5546,44.5546,42500.0
2013-10-14 15:20:00,65.05,65.08,64.99,65.07,94100.0,44.5546,44.5751,44.5135,44.5683,94100.0
2013-10-14 15:25:00,65.07,65.08,65.03,65.06,57200.0,44.5683,44.5751,44.5409,44.5614,57200.0
2013-10-14 15:30:00,65.06,65.12,65.05,65.06,57400.0,44.5614,44.6025,44.5546,44.5614,57400.0
2013-10-14 15:35:00,65.06,65.08,65.03,65.03,84300.0,44.5614,44.5751,44.5409,44.5409,84300.0
2013-10-14 15:40:00,65.02,65.04,65.0,65.02,162000.0,44.534,44.5477,44.5203,44.534,162000.0
2013-10-14 15:45:00,65.02,65.2,64.96,65.17,976800.0,44.534,44.6573,44.493,44.6368,976800.0
2013-10-14 15:50:00,65.17,65.22,65.12,65.21,802400.0,44.6368,44.671,44.6025,44.6642,802400.0
2013-10-14 15:55:00,65.2,65.33,65.15,65.22,2624800.0,44.6573,44.7464,44.6231,44.671,2624800.0
2013-10-15 09:30:00,65.1,65.14,65.0,65.03,186300.0,44.5888,44.6162,44.5203,44.5409,186300.0
2013-10-15 09:35:00,65.04,65.18,65.03,65.09,60600.0,44.5477,44.6436,44.5409,44.582,60600.0
2013-10-15 09:40:00,65.05,65.08,64.96,65.05,339000.0,44.5546,44.5751,44.493,44.5546,339000.0
2013-10-15 09:45:00,65.06,65.13,64.92,64.92,318500.0,44.5614,44.6094,44.4656,44.4656,318500.0
2013-10-15 09:50:00,64.91,65.03,64.89,65.0,229900.0,44.4587,44.5409,44.445,44.5203,229900.0
2013-10-15 09:55:00,65.01,65.08,64.99,65.04,242500.0,44.5272,44.5751,44.5135,44.5477,242500.0
2013-10-15 10:00:00,65.04,65.04,64.88,64.91,138200.0,44.5477,44.5477,44.4382,44.4587,138200.0
2013-10-15 10:05:00,64.9,65.02,64.86,65.02,137900.0,44.4519,44.534,44.4245,44.534,137900.0
2013-10-15 10:10:00,65.02,65.1,65.01,65.06,134500.0,44.534,44.5888,44.5272,44.5614,134500.0
2013-10-15 10:15:00,65.06,65.1,65.04,65.06,70500.0,44.5614,44.5888,44.5477,44.5614,70500.0
2013-10-15 10:20:00,65.06,65.11,65.06,65.1,63600.0,44.5614,44.5957,44.5614,44.5888,63600.0
2013-10-15 10:25:00,65.09,65.11,65.08,65.1,44800.0,44.582,44.5957,44.5751,44.5888,44800.0
2013-10-15 10:30:00,65.1,65.14,65.08,65.1,105500.0,44.5888,44.6162,44.5751,44.5888,105500.0
2013-10-15 10:35:00,65.1,65.14,65.08,65.13,42000.0,44.5888,44.6162,44.5751,44.6094,42000.0
2013-10-15 10:40:00,65.13,65.15,65.09,65.11,82200.0,44.6094,44.6231,44.582,44.5957,82200.0
2013-10-15 10:45:00,65.11,65.12,65.06,65.08,72600.0,44.5957,44.6025,44.5614,44.5751,72600.0
2013-10-15 10:50:00,65.08,65.12,65.06,65.07,53500.0,44.5751,44.6025,44.5614,44.5683,53500.0
2013-10-15 10:55:00,65.07,65.09,65.02,65.03,108700.0,44.5683,44.582,44.534,44.5409,108700.0
2013-10-15 11:00:00,65.02,65.05,64.99,65.03,102700.0,44.534,44.5546,44.5135,44.5409,102700.0
2013-10-15 11:05:00,65.04,65.04,64.96,64.97,127700.0,44.5477,44.5477,44.493,44.4998,127700.0
2013-10-15 11:10:00,64.96,65.15,64.95,65.11,152200.0,44.493,44.6231,44.4861,44.5957,152200.0
2013-10-15 11:15:00,65.11,65.11,65.04,65.1,96900.0,44.5957,44.5957,44.5477,44.5888,96900.0
2013-10-15 11:20:00,65.11,65.17,65.1,65.16,24900.0,44.5957,44.6368,44.5888,44.6299,24900.0
2013-10-15 11:25:00,65.16,65.17,65.14,65.15,23000.0,44.6299,44.6368,44.6162,44.6231,23000.0
2013-10-15 11:30:00,65.13,65.14,65.1,65.11,32600.0,44.6094,44.6162,44.5888,44.5957,32600.0
2013-10-15 11:35:00,65.11,65.14,65.06,65.07,66800.0,44.5957,44.6162,44.5614,44.5683,66800.0
2013-10-15 11:40:00,65.07,65.09,65.03,65.05,54900.0,44.5683,44.582,44.5409,44.5546,54900.0
2013-10-15 11:45:00,65.05,65.07,65.04,65.07,21000.0,44.5546,44.5683,44.5477,44.5683,21000.0
2013-10-15 11:50:00,65.08,65.13,65.05,65.12,27500.0,44.5751,44.6094,44.5546,44.6025,27500.0
2013-10-15 11:55:00,65.12,65.17,65.11,65.17,33200.0,44.6025,44.6368,44.5957,44.6368,33200.0
2013-10-15 12:00:00,65.16,65.16,65.13,65.14,35000.0,44.6299,44.6299,44.6094,44.6162,35000.0
2013-10-15 12:05:00,65.14,65.23,65.11,65.21,65900.0,44.6162,44.6779,44.5957,44.6642,65900.0
2013-10-15 12:10:00,65.22,65.32,65.21,65.31,65600.0,44.671,44.7395,44.6642,44.7327,65600.0
2013-10-15 12:15:00,65.31,65.32,65.19,65.22,47400.0,44.7327,44.7395,44.6505,44.671,47400.0
2013-10-15 12:20:00,65.22,65.23,65.18,65.21,80200.0,44.671,44.6779,44.6436,44.6642,80200.0
2013-10-15 12:25:00,65.22,65.24,65.21,65.24,16800.0,44.671,44.6847,44.6642,44.6847,16800.0
2013-10-15 12:30:00,65.23,65.23,65.2,65.23,84100.0,44.6779,44.6779,44.6573,44.6779,84100.0
2013-10-15 12:35:00,65.23,65.29,65.23,65.27,15800.0,44.6779,44.719,44.6779,44.7053,15800.0
2013-10-15 12:40:00,65.27,65.35,65.26,65.35,64100.0,44.7053,44.7601,44.6984,44.7601,64100.0
2013-10-15 12:45:00,65.36,65.37,65.35,65.37,14600.0,44.7669,44.7738,44.7601,44.7738,14600.0
2013-10-15 12:50:00,65.38,65.39,65.36,65.39,9600.0,44.7806,44.7875,44.7669,44.7875,9600.0
2013-10-15 12:55:00,65.4,65.45,65.39,65.41,25100.0,44.7943,44.8286,44.7875,44.8012,25100.0
2013-10-15 13:00:00,65.41,65.41,65.3,65.34,18700.0,44.8012,44.8012,44.7258,44.7532,18700.0
2013-10-15 13:05:00,65.33,65.34,65.31,65.32,11600.0,44.7464,44.7532,44.7327,44.7395,11600.0
2013-10-15 13:10:00,65.31,65.35,65.29,65.34,12300.0,44.7327,44.7601,44.719,44.7532,12300.0
2013-10-15 13:15:00,65.35,65.37,65.34,65.36,14700.0,44.7601,44.7738,44.7532,44.7669,14700.0
2013-10-15 13:20:00,65.35,65.35,65.3,65.31,12800.0,44.7601,44.7601,44.7258,44.7327,12800.0
2013-10-15 13:25:00,65.31,65.31,65.25,65.26,43500.0,44.7327,44.7327,44.6916,44.6984,43500.0
2013-10-15 13:30:00,65.26,65.27,65.22,65.23,41700.0,44.6984,44.7053,44.671,44.6779,41700.0
2013-10-15 13:35:00,65.23,65.24,65.21,65.23,12700.0,44.6779,44.6847,44.6642,44.6779,12700.0
2013-10-15 13:40:00,65.23,65.3,65.22,65.3,14200.0,44.6779,44.7258,44.671,44.7258,14200.0
2013-10-15 13:45:00,65.3,65.32,65.29,65.29,7500.0,44.7258,44.7395,44.719,44.719,7500.0
2013-10-15 13:50:00,65.29,65.34,65.29,65.3,10700.0,44.719,44.7532,44.719,44.7258,10700.0
2013-10-15 13:55:00,65.3,65.3,65.27,65.28,13300.0,44.7258,44.7258,44.7053,44.7121,13300.0
2013-10-15 14:00:00,65.28,65.29,65.27,65.27,6900.0,44.7121,44.719,44.7053,44.7053,6900.0
2013-10-15 14:05:00,65.26,65.26,65.2,65.22,12900.0,44.6984,44.6984,44.6573,44.671,12900.0
2013-10-15 14:10:00,65.21,65.21,65.15,65.15,17200.0,44.6642,44.6642,44.6231,44.6231,17200.0
2013-10-15 14:15:00,65.14,65.14,65.1,65.12,15000.0,44.6162,44.6162,44.5888,44.6025,15000.0
2013-10-15 14:20:00,65.12,65.13,65.05,65.05,21200.0,44.6025,44.6094,44.5546,44.5546,21200.0
2013-10-15 14:25:00,65.05,65.08,65.01,65.02,29800.0,44.5546,44.5751,44.5272,44.534,29800.0
2013-10-15 14:30:00,65.02,65.02,64.96,64.97,26500.0,44.534,44.534,44.493,44.4998,26500.0
2013-10-15 14:35:00,64.97,64.97,64.87,64.94,202200.0,44.4998,44.4998,44.4313,44.4793,202200.0
2013-10-15 14:40:00,64.93,64.99,64.91,64.98,247200.0,44.4724,44.5135,44.4587,44.5066,247200.0
2013-10-15 14:45:00,64.97,64.97,64.82,64.91,141500.0,44.4998,44.4998,44.3971,44.4587,141500.0
2013-10-15 14:50:00,64.9,65.01,64.9,64.96,89000.0,44.4519,44.5272,44.4519,44.493,89000.0
2013-10-15 14:55:00,64.96,65.0,64.95,64.99,91200.0,44.493,44.5203,44.4861,44.5135,91200.0
2013-10-15 15:00:00,64.99,65.03,64.96,64.97,31200.0,44.5135,44.5409,44.493,44.4998,31200.0
2013-10-15 15:05:00,64.97,65.1,64.96,65.09,66300.0,44.4998,44.5888,44.493,44.582,66300.0
2013-10-15 15:10:00,65.09,65.13,65.06,65.11,31700.0,44.582,44.6094,44.5614,44.5957,31700.0
2013-10-15 15:15:00,65.1,65.1,65.04,65.07,31100.0,44.5888,44.5888,44.5477,44.5683,31100.0
2013-10-15 15:20:00,65.07,65.08,65.01,65.02,17000.0,44.5683,44.5751,44.5272,44.534,17000.0
2013-10-15 15:25:00,65.02,65.04,65.0,65.03,67800.0,44.534,44.5477,44.5203,44.5409,67800.0
2013-10-15 15:30:00,65.03,65.03,64.99,64.99,95400.0,44.5409,44.5409,44.5135,44.5135,95400.0
2013-10-15 15:35:00,64.98,65.0,64.95,64.97,89700.0,44.5066,44.5203,44.4861,44.4998,89700.0
2013-10-15 15:40:00,64.96,64.99,64.89,64.91,126200.0,44.493,44.5135,44.445,44.4587,126200.0
2013-10-15 15:45:00,64.91,65.01,64.91,64.99,156500.0,44.4587,44.5272,44.4587,44.5135,156500.0
2013-10-15 15:50:00,64.99,64.99,64.94,64.98,172000.0,44.5135,44.5135,44.4793,44.5066,172000.0
2013-10-15 15:55:00,64.98,65.04,64.97,64.98,638400.0,44.5066,44.5477,44.4998,44.5066,638400.0
2013-10-16 09:30:00,65.29,65.35,65.22,65.34,78000.0,44.719,44.7601,44.671,44.7532,78000.0
2013-10-16 09:35:00,65.34,65.51,65.27,65.45,91700.0,44.7532,44.8697,44.7053,44.8286,91700.0
2013-10-16 09:40:00,65.43,65.48,65.24,65.24,101200.0,44.8149,44.8491,44.6847,44.6847,101200.0
2013-10-16 09:45:00,65.25,65.43,65.25,65.43,111100.0,44.6916,44.8149,44.6916,44.8149,111100.0
2013-10-16 09:50:00,65.42,65.65,65.4,65.62,130500.0,44.808,44.9656,44.7943,44.945,130500.0
2013-10-16 09:55:00,65.61,65.88,65.6,65.7,251100.0,44.9382,45.1231,44.9313,44.9998,251100.0
2013-10-16 10:00:00,65.71,65.76,65.63,65.63,111800.0,45.0066,45.0409,44.9519,44.9519,111800.0
2013-10-16 10:05:00,65.63,65.66,65.5,65.65,274000.0,44.9519,44.9724,44.8628,44.9656,274000.0
2013-10-16 10:10:00,65.66,65.68,65.54,65.6,129300.0,44.9724,44.9861,44.8902,44.9313,129300.0
2013-10-16 10:15:00,65.6,65.78,65.6,65.78,143500.0,44.9313,45.0546,44.9313,45.0546,143500.0
2013-10-16 10:20:00,65.78,65.78,65.66,65.66,99200.0,45.0546,45.0546,44.9724,44.9724,99200.0
2013-10-16 10:25:00,65.66,65.69,65.57,65.57,81800.0,44.9724,44.9929,44.9108,44.9108,81800.0
2013-10-16 10:30:00,65.59,65.64,65.55,65.64,90000.0,44.9245,44.9587,44.8971,44.9587,90000.0
2013-10-16 10:35:00,65.64,65.65,65.54,65.59,72200.0,44.9587,44.9656,44.8902,44.9245,72200.0
2013-10-16 10:40:00,65.59,65.6,65.48,65.48,43100.0,44.9245,44.9313,44.8491,44.8491,43100.0
2013-10-16 10:45:00,65.49,65.58,65.49,65.57,61100.0,44.856,44.9176,44.856,44.9108,61100.0
2013-10-16 10:50:00,65.58,65.61,65.55,65.6,49300.0,44.9176,44.9382,44.8971,44.9313,49300.0
2013-10-16 10:55:00,65.6,65.71,65.57,65.69,100100.0,44.9313,45.0066,44.9108,44.9929,100100.0
2013-10-16 11:00:00,65.68,65.7,65.64,65.66,137500.0,44.9861,44.9998,44.9587,44.9724,137500.0
2013-10-16 11:05:00,65.67,65.73,65.65,65.66,98900.0,44.9792,45.0203,44.9656,44.9724,98900.0
2013-10-16 11:10:00,65.66,65.71,65.65,65.67,114200.0,44.9724,45.0066,44.9656,44.9792,114200.0
2013-10-16 11:15:00,65.68,65.71,65.66,65.68,45700.0,44.9861,45.0066,44.9724,44.9861,45700.0
2013-10-16 11:20:00,65.69,65.7,65.65,65.66,29700.0,44.9929,44.9998,44.9656,44.9724,29700.0
2013-10-16 11:25:00,65.67,65.67,65.56,65.57,63400.0,44.9792,44.9792,44.9039,44.9108,63400.0
2013-10-16 11:30:00,65.58,65.6,65.57,65.6,44900.0,44.9176,44.9313,44.9108,44.9313,44900.0
2013-10-16 11:35:00,65.59,65.72,65.59,65.72,54700.0,44.9245,45.0135,44.9245,45.0135,54700.0
2013-10-16 11:40:00,65.72,65.81,65.72,65.81,46600.0,45.0135,45.0751,45.0135,45.0751,46600.0
2013-10-16 11:45:00,65.81,65.86,65.77,65.78,70400.0,45.0751,45.1094,45.0477,45.0546,70400.0
2013-10-16 11:50:00,65.78,65.84,65.76,65.83,55900.0,45.0546,45.0957,45.0409,45.0888,55900.0
2013-10-16 11:55:00,65.84,65.85,65.8,65.81,81100.0,45.0957,45.1025,45.0683,45.0751,81100.0
2013-10-16 12:00:00,65.8,65.81,65.78,65.81,33100.0,45.0683,45.0751,45.0546,45.0751,33100.0
2013-10-16 12:05:00,65.81,65.91,65.8,65.91,66700.0,45.0751,45.1436,45.0683,45.1436,66700.0
2013-10-16 12:10:00,65.91,65.92,65.86,65.87,31500.0,45.1436,45.1505,45.1094,45.1162,31500.0
2013-10-16 12:15:00,65.86,65.92,65.84,65.91,23300.0,45.1094,45.1505,45.0957,45.1436,23300.0
2013-10-16 12:20:00,65.92,65.92,65.84,65.85,38100.0,45.1505,45.1505,45.0957,45.1025,38100.0
2013-10-16 12:25:00,65.85,65.88,65.81,65.81,71900.0,45.1025,45.1231,45.0751,45.0751,71900.0
2013-10-16 12:30:00,65.81,65.83,65.78,65.79,73800.0,45.0751,45.0888,45.0546,45.0614,73800.0
2013-10-16 12:35:00,65.78,65.85,65.78,65.85,42300.0,45.0546,45.1025,45.0546,45.1025,42300.0
2013-10-16 12:40:00,65.84,65.84,65.79,65.8,23600.0,45.0957,45.0957,45.0614,45.0683,23600.0
2013-10-16 12:45:00,65.79,65.81,65.75,65.77,21000.0,45.0614,45.0751,45.034,45.0477,21000.0
2013-10-16 12:50:00,65.76,65.76,65.72,65.73,15100.0,45.0409,45.0409,45.0135,45.0203,15100.0
2013-10-16 12:55:00,65.73,65.73,65.71,65.72,11500.0,45.0203,45.0203,45.0066,45.0135,11500.0
2013-10-16 13:00:00,65.71,65.74,65.71,65.72,12500.0,45.0066,45.0272,45.0066,45.0135,12500.0
2013-10-16 13:05:00,65.73,65.75,65.72,65.73,14600.0,45.0203,45.034,45.0135,45.0203,14600.0
2013-10-16 13:10:00,65.73,65.73,65.69,65.72,24200.0,45.0203,45.0203,44.9929,45.0135,24200.0
2013-10-16 13:15:00,65.72,65.77,65.72,65.76,33800.0,45.0135,45.0477,45.0135,45.0409,33800.0
2013-10-16 13:20:00,65.77,65.81,65.77,65.81,19100.0,45.0477,45.0751,45.0477,45.0751,19100.0
2013-10-16 13:25:00,65.81,65.94,65.81,65.94,25400.0,45.0751,45.1642,45.0751,45.1642,25400.0
2013-10-16 13:30:00,65.94,66.04,65.94,66.03,96100.0,45.1642,45.2327,45.1642,45.2258,96100.0
2013-10-16 13:35:00,66.04,66.08,66.03,66.06,53300.0,45.2327,45.2601,45.2258,45.2464,53300.0
2013-10-16 13:40:00,66.07,66.13,65.99,66.01,147100.0,45.2532,45.2943,45.1984,45.2121,147100.0
2013-10-16 13:45:00,66.01,66.06,65.98,66.05,95500.0,45.2121,45.2464,45.1916,45.2395,95500.0
2013-10-16 13:50:00,66.06,66.14,66.06,66.14,47200.0,45.2464,45.3012,45.2464,45.3012,47200.0
2013-10-16 13:55:00,66.13,66.14,66.11,66.12,34400.0,45.2943,45.3012,45.2806,45.2875,34400.0
2013-10-16 14:00:00,66.13,66.14,66.08,66.13,102600.0,45.2943,45.3012,45.2601,45.2943,102600.0
2013-10-16 14:05:00,66.13,66.15,66.11,66.13,27900.0,45.2943,45.308,45.2806,45.2943,27900.0
2013-10-16 14:10:00,66.14,66.16,66.12,66.14,62100.0,45.3012,45.3149,45.2875,45.3012,62100.0
2013-10-16 14:15:00,66.14,66.14,66.13,66.14,16600.0,45.3012,45.3012,45.2943,45.3012,16600.0
2013-10-16 14:20:00,66.14,66.15,66.13,66.14,97500.0,45.3012,45.308,45.2943,45.3012,97500.0
2013-10-16 14:25:00,66.13,66.14,66.02,66.04,32300.0,45.2943,45.3012,45.219,45.2327,32300.0
2013-10-16 14:30:00,66.03,66.06,66.02,66.04,30600.0,45.2258,45.2464,45.219,45.2327,30600.0
2013-10-16 14:35:00,66.03,66.07,66.03,66.05,40900.0,45.2258,45.2532,45.2258,45.2395,40900.0
2013-10-16 14:40:00,66.04,66.06,66.03,66.05,21600.0,45.2327,45.2464,45.2258,45.2395,21600.0
2013-10-16 14:45:00,66.06,66.08,66.04,66.08,64600.0,45.2464,45.2601,45.2327,45.2601,64600.0
2013-10-16 14:50:00,66.07,66.09,66.07,66.08,19200.0,45.2532,45.2669,45.2532,45.2601,19200.0
2013-10-16 14:55:00,66.08,66.09,66.07,66.08,36700.0,45.2601,45.2669,45.2532,45.2601,36700.0
2013-10-16 15:00:00,66.08,66.09,66.04,66.05,270300.0,45.2601,45.2669,45.2327,45.2395,270300.0
2013-10-16 15:05:00,66.06,66.1,66.05,66.1,36600.0,45.2464,45.2738,45.2395,45.2738,36600.0
2013-10-16 15:10:00,66.09,66.12,66.09,66.12,32700.0,45.2669,45.2875,45.2669,45.2875,32700.0
2013-10-16 15:15:00,66.12,66.14,66.11,66.13,58500.0,45.2875,45.3012,45.2806,45.2943,58500.0
2013-10-16 15:20:00,66.13,66.14,66.08,66.1,41400.0,45.2943,45.3012,45.2601,45.2738,41400.0
2013-10-16 15:25:00,66.1,66.1,66.03,66.06,61000.0,45.2738,45.2738,45.2258,45.2464,61000.0
2013-10-16 15:30:00,66.06,66.06,66.03,66.04,60100.0,45.2464,45.2464,45.2258,45.2327,60100.0
2013-10-16 15:35:00,66.03,66.09,66.03,66.09,104900.0,45.2258,45.2669,45.2258,45.2669,104900.0
2013-10-16 15:40:00,66.09,66.09,66.03,66.07,197100.0,45.2669,45.2669,45.2258,45.2532,197100.0
2013-10-16 15:45:00,66.06,66.13,66.06,66.07,501200.0,45.2464,45.2943,45.2464,45.2532,501200.0
2013-10-16 15:50:00,66.07,66.11,66.05,66.06,1203500.0,45.2532,45.2806,45.2395,45.2464,1203500.0
2013-10-16 15:55:00,66.06,66.25,66.06,66.2,3803100.0,45.2464,45.3765,45.2464,45.3423,3803100.0
2013-10-17 09:30:00,65.93,66.18,65.87,66.13,78000.0,45.1573,45.3286,45.1162,45.2943,78000.0
2013-10-17 09:35:00,66.13,66.22,66.11,66.15,294100.0,45.2943,45.356,45.2806,45.308,294100.0
2013-10-17 09:40:00,66.12,66.2,66.02,66.04,123600.0,45.2875,45.3423,45.219,45.2327,123600.0
2013-10-17 09:45:00,66.06,66.2,66.05,66.16,106000.0,45.2464,45.3423,45.2395,45.3149,106000.0
2013-10-17 09:50:00,66.15,66.3,66.15,66.21,97800.0,45.308,45.4108,45.308,45.3491,97800.0
2013-10-17 09:55:00,66.21,66.31,66.21,66.29,128000.0,45.3491,45.4176,45.3491,45.4039,128000.0
2013-10-17 10:00:00,66.28,66.36,66.24,66.35,172800.0,45.3971,45.4519,45.3697,45.445,172800.0
2013-10-17 10:05:00,66.34,66.39,66.3,66.37,126300.0,45.4382,45.4724,45.4108,45.4587,126300.0
2013-10-17 10:10:00,66.36,66.39,66.32,66.32,55200.0,45.4519,45.4724,45.4245,45.4245,55200.0
2013-10-17 10:15:00,66.32,66.36,66.32,66.34,48900.0,45.4245,45.4519,45.4245,45.4382,48900.0
2013-10-17 10:20:00,66.35,66.38,66.28,66.3,69300.0,45.445,45.4655,45.3971,45.4108,69300.0
2013-10-17 10:25:00,66.31,66.4,66.26,66.28,73100.0,45.4176,45.4792,45.3834,45.3971,73100.0
2013-10-17 10:30:00,66.27,66.44,66.26,66.43,286000.0,45.3902,45.5066,45.3834,45.4998,286000.0
2013-10-17 10:35:00,66.43,66.44,66.39,66.42,81700.0,45.4998,45.5066,45.4724,45.4929,81700.0
2013-10-17 10:40:00,66.41,66.57,66.41,66.52,248900.0,45.4861,45.5957,45.4861,45.5614,248900.0
2013-10-17 10:45:00,66.52,66.52,66.44,66.44,47200.0,45.5614,45.5614,45.5066,45.5066,47200.0
2013-10-17 10:50:00,66.44,66.51,66.44,66.48,60500.0,45.5066,45.5546,45.5066,45.534,60500.0
2013-10-17 10:55:00,66.47,66.47,66.35,66.36,123900.0,45.5272,45.5272,45.445,45.4519,123900.0
2013-10-17 11:00:00,66.36,66.41,66.36,66.4,102500.0,45.4519,45.4861,45.4519,45.4792,102500.0
2013-10-17 11:05:00,66.4,66.46,66.4,66.45,149400.0,45.4792,45.5203,45.4792,45.5135,149400.0
2013-10-17 11:10:00,66.45,66.46,66.43,66.43,238500.0,45.5135,45.5203,45.4998,45.4998,238500.0
2013-10-17 11:15:00,66.43,66.51,66.42,66.5,114900.0,45.4998,45.5546,45.4929,45.5477,114900.0
2013-10-17 11:20:00,66.5,66.55,66.5,66.54,185900.0,45.5477,45.582,45.5477,45.5751,185900.0
2013-10-17 11:25:00,66.54,66.61,66.53,66.59,174100.0,45.5751,45.6231,45.5683,45.6094,174100.0
2013-10-17 11:30:00,66.6,66.68,66.59,66.68,191200.0,45.6162,45.671,45.6094,45.671,191200.0
2013-10-17 11:35:00,66.68,66.71,66.67,66.7,90000.0,45.671,45.6916,45.6642,45.6847,90000.0
2013-10-17 11:40:00,66.69,66.72,66.66,66.71,64800.0,45.6779,45.6984,45.6573,45.6916,64800.0
2013-10-17 11:45:00,66.72,66.74,66.69,66.73,54600.0,45.6984,45.7121,45.6779,45.7053,54600.0
2013-10-17 11:50:00,66.73,66.76,66.71,66.71,66000.0,45.7053,45.7258,45.6916,45.6916,66000.0
2013-10-17 11:55:00,66.72,66.74,66.67,66.69,43600.0,45.6984,45.7121,45.6642,45.6779,43600.0
2013-10-17 12:00:00,66.69,66.74,66.68,66.71,82500.0,45.6779,45.7121,45.671,45.6916,82500.0
2013-10-17 12:05:00,66.72,66.76,66.7,66.72,61400.0,45.6984,45.7258,45.6847,45.6984,61400.0
2013-10-17 12:10:00,66.73,66.75,66.71,66.72,40500.0,45.7053,45.719,45.6916,45.6984,40500.0
2013-10-17 12:15:00,66.71,66.78,66.7,66.77,93100.0,45.6916,45.7395,45.6847,45.7327,93100.0
2013-10-17 12:20:00,66.77,66.8,66.76,66.78,35000.0,45.7327,45.7532,45.7258,45.7395,35000.0
2013-10-17 12:25:00,66.78,66.83,66.78,66.81,60000.0,45.7395,45.7738,45.7395,45.7601,60000.0
2013-10-17 12:30:00,66.81,66.83,66.78,66.81,73000.0,45.7601,45.7738,45.7395,45.7601,73000.0
2013-10-17 12:35:00,66.81,66.89,66.81,66.88,117100.0,45.7601,45.8149,45.7601,45.808,117100.0
2013-10-17 12:40:00,66.88,66.9,66.85,66.85,35500.0,45.808,45.8217,45.7875,45.7875,35500.0
2013-10-17 12:45:00,66.86,66.9,66.86,66.87,51800.0,45.7943,45.8217,45.7943,45.8012,51800.0
2013-10-17 12:50:00,66.88,66.97,66.88,66.96,122900.0,45.808,45.8697,45.808,45.8628,122900.0
2013-10-17 12:55:00,66.95,67.02,66.95,67.01,141800.0,45.856,45.9039,45.856,45.8971,141800.0
2013-10-17 13:00:00,67.02,67.06,67.01,67.03,64000.0,45.9039,45.9313,45.8971,45.9108,64000.0
2013-10-17 13:05:00,67.03,67.09,67.03,67.08,114400.0,45.9108,45.9518,45.9108,45.945,114400.0
2013-10-17 13:10:00,67.08,67.1,67.02,67.06,117500.0,45.945,45.9587,45.9039,45.9313,117500.0
2013-10-17 13:15:00,67.05,67.05,66.95,67.03,162200.0,45.9245,45.9245,45.856,45.9108,162200.0
2013-10-17 13:20:00,67.04,67.07,67.03,67.04,122300.0,45.9176,45.9381,45.9108,45.9176,122300.0
2013-10-17 13:25:00,67.04,67.05,66.98,67.01,59800.0,45.9176,45.9245,45.8765,45.8971,59800.0
2013-10-17 13:30:00,67.01,67.07,67.01,67.04,121400.0,45.8971,45.9381,45.8971,45.9176,121400.0
2013-10-17 13:35:00,67.04,67.05,67.0,67.03,47700.0,45.9176,45.9245,45.8902,45.9108,47700.0
2013-10-17 13:40:00,67.03,67.08,67.03,67.07,87100.0,45.9108,45.945,45.9108,45.9381,87100.0
2013-10-17 13:45:00,67.06,67.07,67.02,67.03,216500.0,45.9313,45.9381,45.9039,45.9108,216500.0
2013-10-17 13:50:00,67.02,67.02,66.98,66.98,22200.0,45.9039,45.9039,45.8765,45.8765,22200.0
2013-10-17 13:55:00,66.98,66.98,66.92,66.94,101400.0,45.8765,45.8765,45.8354,45.8491,101400.0
2013-10-17 14:00:00,66.94,66.95,66.87,66.87,65500.0,45.8491,45.856,45.8012,45.8012,65500.0
2013-10-17 14:05:00,66.87,66.93,66.87,66.93,121100.0,45.8012,45.8423,45.8012,45.8423,121100.0
2013-10-17 14:10:00,66.94,66.96,66.92,66.93,33600.0,45.8491,45.8628,45.8354,45.8423,33600.0
2013-10-17 14:15:00,66.92,66.93,66.88,66.88,27800.0,45.8354,45.8423,45.808,45.808,27800.0
2013-10-17 14:20:00,66.88,66.93,66.88,66.93,48400.0,45.808,45.8423,45.808,45.8423,48400.0
2013-10-17 14:25:00,66.94,66.96,66.92,66.95,34500.0,45.8491,45.8628,45.8354,45.856,34500.0
2013-10-17 14:30:00,66.95,66.98,66.95,66.98,14500.0,45.856,45.8765,45.856,45.8765,14500.0
2013-10-17 14:35:00,66.97,67.0,66.97,67.0,19100.0,45.8697,45.8902,45.8697,45.8902,19100.0
2013-10-17 14:40:00,67.0,67.06,66.99,67.05,76000.0,45.8902,45.9313,45.8834,45.9245,76000.0
2013-10-17 14:45:00,67.05,67.06,67.04,67.05,99200.0,45.9245,45.9313,45.9176,45.9245,99200.0
2013-10-17 14:50:00,67.05,67.06,67.01,67.02,257700.0,45.9245,45.9313,45.8971,45.9039,257700.0
2013-10-17 14:55:00,67.03,67.06,67.02,67.05,95900.0,45.9108,45.9313,45.9039,45.9245,95900.0
2013-10-17 15:00:00,67.05,67.07,67.04,67.06,54400.0,45.9245,45.9381,45.9176,45.9313,54400.0
2013-10-17 15:05:00,67.06,67.1,67.05,67.09,46000.0,45.9313,45.9587,45.9245,45.9518,46000.0
2013-10-17 15:10:00,67.1,67.13,67.09,67.11,73200.0,45.9587,45.9792,45.9518,45.9655,73200.0
2013-10-17 15:15:00,67.12,67.16,67.1,67.15,70900.0,45.9724,45.9998,45.9587,45.9929,70900.0
2013-10-17 15:20:00,67.15,67.18,67.11,67.15,150800.0,45.9929,46.0135,45.9655,45.9929,150800.0
2013-10-17 15:25:00,67.16,67.19,67.14,67.16,118000.0,45.9998,46.0203,45.9861,45.9998,118000.0
2013-10-17 15:30:00,67.16,67.2,67.15,67.2,156200.0,45.9998,46.0272,45.9929,46.0272,156200.0
2013-10-17 15:35:00,67.2,67.21,67.19,67.2,116000.0,46.0272,46.034,46.0203,46.0272,116000.0
2013-10-17 15:40:00,67.21,67.26,67.2,67.26,297700.0,46.034,46.0683,46.0272,46.0683,297700.0
2013-10-17 15:45:00,67.26,67.3,67.26,67.29,744600.0,46.0683,46.0957,46.0683,46.0888,744600.0
2013-10-17 15:50:00,67.29,67.36,67.24,67.36,1422900.0,46.0888,46.1368,46.0546,46.1368,1422900.0
2013-10-17 15:55:00,67.36,67.42,67.23,67.23,2836900.0,46.1368,46.1779,46.0477,46.0477,2836900.0
2013-10-18 09:30:00,67.48,67.61,67.38,67.46,177800.0,46.219,46.308,46.1505,46.2053,177800.0
2013-10-18 09:35:00,67.46,67.46,67.27,67.34,199500.0,46.2053,46.2053,46.0751,46.1231,199500.0
2013-10-18 09:40:00,67.33,67.53,67.33,67.48,113100.0,46.1162,46.2532,46.1162,46.219,113100.0
2013-10-18 09:45:00,67.48,67.52,67.34,67.37,202900.0,46.219,46.2464,46.1231,46.1436,202900.0
2013-10-18 09:50:00,67.37,67.37,67.24,67.35,168800.0,46.1436,46.1436,46.0546,46.1299,168800.0
2013-10-18 09:55:00,67.36,67.39,67.33,67.36,129800.0,46.1368,46.1573,46.1162,46.1368,129800.0
2013-10-18 10:00:00,67.35,67.45,67.35,67.35,169600.0,46.1299,46.1984,46.1299,46.1299,169600.0
2013-10-18 10:05:00,67.35,67.38,67.25,67.28,184200.0,46.1299,46.1505,46.0614,46.082,184200.0
2013-10-18 10:10:00,67.27,67.28,67.14,67.14,150200.0,46.0751,46.082,45.9861,45.9861,150200.0
2013-10-18 10:15:00,67.14,67.18,67.04,67.05,200000.0,45.9861,46.0135,45.9176,45.9245,200000.0
2013-10-18 10:20:00,67.05,67.07,66.93,66.94,269000.0,45.9245,45.9381,45.8423,45.8491,269000.0
2013-10-18 10:25:00,66.95,67.0,66.92,66.93,245200.0,45.856,45.8902,45.8354,45.8423,245200.0
2013-10-18 10:30:00,66.93,66.94,66.8,66.84,196900.0,45.8423,45.8491,45.7532,45.7806,196900.0
2013-10-18 10:35:00,66.84,66.96,66.83,66.93,177000.0,45.7806,45.8628,45.7738,45.8423,177000.0
2013-10-18 10:40:00,66.93,67.05,66.93,67.01,104700.0,45.8423,45.9245,45.8423,45.8971,104700.0
2013-10-18 10:45:00,67.01,67.06,66.99,67.02,93000.0,45.8971,45.9313,45.8834,45.9039,93000.0
2013-10-18 10:50:00,67.02,67.06,67.01,67.03,55200.0,45.9039,45.9313,45.8971,45.9108,55200.0
2013-10-18 10:55:00,67.03,67.04,67.0,67.03,66100.0,45.9108,45.9176,45.8902,45.9108,66100.0
2013-10-18 11:00:00,67.02,67.03,66.99,67.02,67300.0,45.9039,45.9108,45.8834,45.9039,67300.0
2013-10-18 11:05:00,67.02,67.09,67.02,67.06,47000.0,45.9039,45.9518,45.9039,45.9313,47000.0
2013-10-18 11:10:00,67.05,67.1,67.05,67.09,47200.0,45.9245,45.9587,45.9245,45.9518,47200.0
2013-10-18 11:15:00,67.1,67.12,67.08,67.08,59500.0,45.9587,45.9724,45.945,45.945,59500.0
2013-10-18 11:20:00,67.08,67.08,67.01,67.01,42100.0,45.945,45.945,45.8971,45.8971,42100.0
2013-10-18 11:25:00,67.02,67.09,67.02,67.09,43800.0,45.9039,45.9518,45.9039,45.9518,43800.0
2013-10-18 11:30:00,67.09,67.16,67.08,67.14,140500.0,45.9518,45.9998,45.945,45.9861,140500.0
2013-10-18 11:35:00,67.14,67.18,67.14,67.16,48600.0,45.9861,46.0135,45.9861,45.9998,48600.0
2013-10-18 11:40:00,67.15,67.2,67.15,67.19,32700.0,45.9929,46.0272,45.9929,46.0203,32700.0
2013-10-18 11:45:00,67.19,67.23,67.18,67.23,57600.0,46.0203,46.0477,46.0135,46.0477,57600.0
2013-10-18 11:50:00,67.22,67.23,67.15,67.16,56300.0,46.0409,46.0477,45.9929,45.9998,56300.0
2013-10-18 11:55:00,67.15,67.16,67.08,67.09,23500.0,45.9929,45.9998,45.945,45.9518,23500.0
2013-10-18 12:00:00,67.09,67.09,67.03,67.08,37000.0,45.9518,45.9518,45.9108,45.945,37000.0
2013-10-18 12:05:00,67.07,67.12,67.07,67.12,34800.0,45.9381,45.9724,45.9381,45.9724,34800.0
2013-10-18 12:10:00,67.12,67.15,67.11,67.13,49600.0,45.9724,45.9929,45.9655,45.9792,49600.0
2013-10-18 12:15:00,67.12,67.14,67.1,67.1,21800.0,45.9724,45.9861,45.9587,45.9587,21800.0
2013-10-18 12:20:00,67.09,67.09,67.06,67.06,9800.0,45.9518,45.9518,45.9313,45.9313,9800.0
2013-10-18 12:25:00,67.06,67.07,67.05,67.05,16500.0,45.9313,45.9381,45.9245,45.9245,16500.0
2013-10-18 12:30:00,67.06,67.09,67.05,67.08,10500.0,45.9313,45.9518,45.9245,45.945,10500.0
2013-10-18 12:35:00,67.08,67.12,67.08,67.1,21800.0,45.945,45.9724,45.945,45.9587,21800.0
2013-10-18 12:40:00,67.1,67.11,67.05,67.05,18300.0,45.9587,45.9655,45.9245,45.9245,18300.0
2013-10-18 12:45:00,67.05,67.06,67.02,67.05,22100.0,45.9245,45.9313,45.9039,45.9245,22100.0
2013-10-18 12:50:00,67.05,67.06,67.01,67.02,86500.0,45.9245,45.9313,45.8971,45.9039,86500.0
2013-10-18 12:55:00,67.02,67.02,66.95,66.96,30500.0,45.9039,45.9039,45.856,45.8628,30500.0
2013-10-18 13:00:00,66.97,66.98,66.94,66.94,54400.0,45.8697,45.8765,45.8491,45.8491,54400.0
2013-10-18 13:05:00,66.95,67.0,66.94,66.98,58200.0,45.856,45.8902,45.8491,45.8765,58200.0
2013-10-18 13:10:00,66.98,67.01,66.97,67.0,72000.0,45.8765,45.8971,45.8697,45.8902,72000.0
2013-10-18 13:15:00,67.0,67.03,67.0,67.01,29500.0,45.8902,45.9108,45.8902,45.8971,29500.0
2013-10-18 13:20:00,67.02,67.02,66.93,66.93,101700.0,45.9039,45.9039,45.8423,45.8423,101700.0
2013-10-18 13:25:00,66.94,67.02,66.94,67.0,55700.0,45.8491,45.9039,45.8491,45.8902,55700.0
2013-10-18 13:30:00,67.0,67.02,66.97,67.0,23100.0,45.8902,45.9039,45.8697,45.8902,23100.0
2013-10-18 13:35:00,67.0,67.04,66.99,67.0,23800.0,45.8902,45.9176,45.8834,45.8902,23800.0
2013-10-18 13:40:00,67.01,67.04,67.01,67.03,32200.0,45.8971,45.9176,45.8971,45.9108,32200.0
2013-10-18 13:45:00,67.04,67.07,67.03,67.06,26300.0,45.9176,45.9381,45.9108,45.9313,26300.0
2013-10-18 13:50:00,67.06,67.08,67.04,67.05,44300.0,45.9313,45.945,45.9176,45.9245,44300.0
2013-10-18 13:55:00,67.06,67.1,67.05,67.09,105600.0,45.9313,45.9587,45.9245,45.9518,105600.0
2013-10-18 14:00:00,67.09,67.11,67.09,67.11,14200.0,45.9518,45.9655,45.9518,45.9655,14200.0
2013-10-18 14:05:00,67.11,67.13,67.1,67.12,24400.0,45.9655,45.9792,45.9587,45.9724,24400.0
2013-10-18 14:10:00,67.12,67.12,67.06,67.06,46700.0,45.9724,45.9724,45.9313,45.9313,46700.0
2013-10-18 14:15:00,67.06,67.08,67.06,67.07,25900.0,45.9313,45.945,45.9313,45.9381,25900.0
2013-10-18 14:20:00,67.08,67.09,67.06,67.08,54200.0,45.945,45.9518,45.9313,45.945,54200.0
2013-10-18 14:25:00,67.09,67.09,67.06,67.06,49800.0,45.9518,45.9518,45.9313,45.9313,49800.0
2013-10-18 14:30:00,67.06,67.09,67.06,67.08,18000.0,45.9313,45.9518,45.9313,45.945,18000.0
2013-10-18 14:35:00,67.08,67.12,67.07,67.11,26300.0,45.945,45.9724,45.9381,45.9655,26300.0
2013-10-18 14:40:00,67.11,67.13,67.1,67.12,23100.0,45.9655,45.9792,45.9587,45.9724,23100.0
2013-10-18 14:45:00,67.12,67.14,67.08,67.08,40400.0,45.9724,45.9861,45.945,45.945,40400.0
2013-10-18 14:50:00,67.08,67.09,67.07,67.08,34000.0,45.945,45.9518,45.9381,45.945,34000.0
2013-10-18 14:55:00,67.08,67.09,67.06,67.06,14500.0,45.945,45.9518,45.9313,45.9313,14500.0
2013-10-18 15:00:00,67.06,67.09,67.06,67.06,29400.0,45.9313,45.9518,45.9313,45.9313,29400.0
2013-10-18 15:05:00,67.06,67.08,67.03,67.03,62000.0,45.9313,45.945,45.9108,45.9108,62000.0
2013-10-18 15:10:00,67.03,67.06,66.98,66.98,77300.0,45.9108,45.9313,45.8765,45.8765,77300.0
2013-10-18 15:15:00,66.99,67.0,66.94,66.97,122600.0,45.8834,45.8902,45.8491,45.8697,122600.0
2013-10-18 15:20:00,66.97,67.03,66.97,66.97,110000.0,45.8697,45.9108,45.8697,45.8697,110000.0
2013-10-18 15:25:00,66.98,67.04,66.97,67.04,91200.0,45.8765,45.9176,45.8697,45.9176,91200.0
2013-10-18 15:30:00,67.03,67.08,67.02,67.03,90300.0,45.9108,45.945,45.9039,45.9108,90300.0
2013-10-18 15:35:00,67.02,67.05,67.01,67.05,88800.0,45.9039,45.9245,45.8971,45.9245,88800.0
2013-10-18 15:40:00,67.05,67.09,67.03,67.05,171500.0,45.9245,45.9518,45.9108,45.9245,171500.0
2013-10-18 15:45:00,67.06,67.14,67.05,67.12,114700.0,45.9313,45.9861,45.9245,45.9724,114700.0
2013-10-18 15:50:00,67.11,67.12,67.05,67.08,491900.0,45.9655,45.9724,45.9245,45.945,491900.0
2013-10-18 15:55:00,67.09,67.15,67.07,67.08,949000.0,45.9518,45.9929,45.9381,45.945,949000.0
2013-10-21 09:30:00,67.0,67.08,66.8,66.81,87500.0,45.8902,45.945,45.7532,45.7601,87500.0
2013-10-21 09:35:00,66.78,66.78,66.67,66.68,61700.0,45.7395,45.7395,45.6642,45.671,61700.0
2013-10-21 09:40:00,66.71,66.77,66.69,66.7,239000.0,45.6916,45.7327,45.6779,45.6847,239000.0
2013-10-21 09:45:00,66.7,66.71,66.67,66.7,176700.0,45.6847,45.6916,45.6642,45.6847,176700.0
2013-10-21 09:50:00,66.7,66.71,66.67,66.69,224400.0,45.6847,45.6916,45.6642,45.6779,224400.0
2013-10-21 09:55:00,66.69,66.71,66.67,66.7,151200.0,45.6779,45.6916,45.6642,45.6847,151200.0
2013-10-21 10:00:00,66.71,66.71,66.61,66.61,237400.0,45.6916,45.6916,45.6231,45.6231,237400.0
2013-10-21 10:05:00,66.61,66.62,66.45,66.47,306300.0,45.6231,45.6299,45.5135,45.5272,306300.0
2013-10-21 10:10:00,66.47,66.54,66.47,66.5,307500.0,45.5272,45.5751,45.5272,45.5477,307500.0
2013-10-21 10:15:00,66.51,66.51,66.48,66.48,167700.0,45.5546,45.5546,45.534,45.534,167700.0
2013-10-21 10:20:00,66.48,66.6,66.48,66.58,82600.0,45.534,45.6162,45.534,45.6025,82600.0
2013-10-21 10:25:00,66.57,66.58,66.52,66.54,186000.0,45.5957,45.6025,45.5614,45.5751,186000.0
2013-10-21 10:30:00,66.53,66.56,66.49,66.49,128800.0,45.5683,45.5888,45.5409,45.5409,128800.0
2013-10-21 10:35:00,66.49,66.6,66.48,66.59,68900.0,45.5409,45.6162,45.534,45.6094,68900.0
2013-10-21 10:40:00,66.59,66.6,66.5,66.5,73400.0,45.6094,45.6162,45.5477,45.5477,73400.0
2013-10-21 10:45:00,66.5,66.53,66.49,66.53,107800.0,45.5477,45.5683,45.5409,45.5683,107800.0
2013-10-21 10:50:00,66.53,66.55,66.48,66.49,45600.0,45.5683,45.582,45.534,45.5409,45600.0
2013-10-21 10:55:00,66.48,66.55,66.48,66.54,36500.0,45.534,45.582,45.534,45.5751,36500.0
2013-10-21 11:00:00,66.54,66.58,66.53,66.58,14400.0,45.5751,45.6025,45.5683,45.6025,14400.0
2013-10-21 11:05:00,66.59,66.59,66.5,66.5,43900.0,45.6094,45.6094,45.5477,45.5477,43900.0
2013-10-21 11:10:00,66.49,66.56,66.49,66.56,43800.0,45.5409,45.5888,45.5409,45.5888,43800.0
2013-10-21 11:15:00,66.55,66.59,66.52,66.58,59100.0,45.582,45.6094,45.5614,45.6025,59100.0
2013-10-21 11:20:00,66.59,66.6,66.54,66.54,38500.0,45.6094,45.6162,45.5751,45.5751,38500.0
2013-10-21 11:25:00,66.54,66.59,66.53,66.59,26700.0,45.5751,45.6094,45.5683,45.6094,26700.0
2013-10-21 11:30:00,66.59,66.6,66.56,66.57,35800.0,45.6094,45.6162,45.5888,45.5957,35800.0
2013-10-21 11:35:00,66.58,66.59,66.56,66.56,54500.0,45.6025,45.6094,45.5888,45.5888,54500.0
2013-10-21 11:40:00,66.56,66.63,66.56,66.61,52400.0,45.5888,45.6368,45.5888,45.6231,52400.0
2013-10-21 11:45:00,66.62,66.64,66.6,66.62,45500.0,45.6299,45.6436,45.6162,45.6299,45500.0
2013-10-21 11:50:00,66.62,66.65,66.62,66.64,34600.0,45.6299,45.6505,45.6299,45.6436,34600.0
2013-10-21 11:55:00,66.64,66.7,66.62,66.7,38100.0,45.6436,45.6847,45.6299,45.6847,38100.0
2013-10-21 12:00:00,66.68,66.69,66.67,66.68,14700.0,45.671,45.6779,45.6642,45.671,14700.0
2013-10-21 12:05:00,66.68,66.68,66.65,66.65,5400.0,45.671,45.671,45.6505,45.6505,5400.0
2013-10-21 12:10:00,66.65,66.68,66.65,66.68,26700.0,45.6505,45.671,45.6505,45.671,26700.0
2013-10-21 12:15:00,66.68,66.7,66.67,66.7,22500.0,45.671,45.6847,45.6642,45.6847,22500.0
2013-10-21 12:20:00,66.7,66.7,66.65,66.67,82100.0,45.6847,45.6847,45.6505,45.6642,82100.0
2013-10-21 12:25:00,66.67,66.71,66.65,66.69,61800.0,45.6642,45.6916,45.6505,45.6779,61800.0
2013-10-21 12:30:00,66.7,66.7,66.64,66.68,69100.0,45.6847,45.6847,45.6436,45.671,69100.0
2013-10-21 12:35:00,66.67,66.71,66.67,66.7,24500.0,45.6642,45.6916,45.6642,45.6847,24500.0
2013-10-21 12:40:00,66.7,66.7,66.65,66.65,52600.0,45.6847,45.6847,45.6505,45.6505,52600.0
2013-10-21 12:45:00,66.65,66.67,66.64,66.64,47900.0,45.6505,45.6642,45.6436,45.6436,47900.0
2013-10-21 12:50:00,66.63,66.64,66.59,66.6,63900.0,45.6368,45.6436,45.6094,45.6162,63900.0
2013-10-21 12:55:00,66.6,66.68,66.6,66.67,65200.0,45.6162,45.671,45.6162,45.6642,65200.0
2013-10-21 13:00:00,66.67,66.7,66.67,66.68,31200.0,45.6642,45.6847,45.6642,45.671,31200.0
2013-10-21 13:05:00,66.68,66.68,66.64,66.64,36600.0,45.671,45.671,45.6436,45.6436,36600.0
2013-10-21 13:10:00,66.64,66.7,66.63,66.7,30600.0,45.6436,45.6847,45.6368,45.6847,30600.0
2013-10-21 13:15:00,66.7,66.71,66.67,66.68,47500.0,45.6847,45.6916,45.6642,45.671,47500.0
2013-10-21 13:20:00,66.69,66.69,66.65,66.65,37500.0,45.6779,45.6779,45.6505,45.6505,37500.0
2013-10-21 13:25:00,66.64,66.67,66.64,66.65,37400.0,45.6436,45.6642,45.6436,45.6505,37400.0
2013-10-21 13:30:00,66.65,66.67,66.63,66.64,23600.0,45.6505,45.6642,45.6368,45.6436,23600.0
2013-10-21 13:35:00,66.65,66.7,66.63,66.7,48700.0,45.6505,45.6847,45.6368,45.6847,48700.0
2013-10-21 13:40:00,66.69,66.71,66.62,66.62,73300.0,45.6779,45.6916,45.6299,45.6299,73300.0
2013-10-21 13:45:00,66.63,66.63,66.6,66.61,70500.0,45.6368,45.6368,45.6162,45.6231,70500.0
2013-10-21 13:50:00,66.6,66.64,66.6,66.63,53300.0,45.6162,45.6436,45.6162,45.6368,53300.0
2013-10-21 13:55:00,66.63,66.63,66.61,66.61,31500.0,45.6368,45.6368,45.6231,45.6231,31500.0
2013-10-21 14:00:00,66.61,66.61,66.56,66.56,111000.0,45.6231,45.6231,45.5888,45.5888,111000.0
2013-10-21 14:05:00,66.55,66.59,66.55,66.59,45900.0,45.582,45.6094,45.582,45.6094,45900.0
2013-10-21 14:10:00,66.59,66.63,66.58,66.62,53700.0,45.6094,45.6368,45.6025,45.6299,53700.0
2013-10-21 14:15:00,66.62,66.62,66.59,66.61,45000.0,45.6299,45.6299,45.6094,45.6231,45000.0
2013-10-21 14:20:00,66.62,66.62,66.57,66.59,56400.0,45.6299,45.6299,45.5957,45.6094,56400.0
2013-10-21 14:25:00,66.58,66.62,66.58,66.61,75500.0,45.6025,45.6299,45.6025,45.6231,75500.0
2013-10-21 14:30:00,66.61,66.62,66.58,66.62,158700.0,45.6231,45.6299,45.6025,45.6299,158700.0
2013-10-21 14:35:00,66.62,66.62,66.59,66.59,81700.0,45.6299,45.6299,45.6094,45.6094,81700.0
2013-10-21 14:40:00,66.6,66.6,66.57,66.59,92600.0,45.6162,45.6162,45.5957,45.6094,92600.0
2013-10-21 14:45:00,66.59,66.61,66.59,66.61,72600.0,45.6094,45.6231,45.6094,45.6231,72600.0
2013-10-21 14:50:00,66.61,66.62,66.58,66.58,102700.0,45.6231,45.6299,45.6025,45.6025,102700.0
2013-10-21 14:55:00,66.58,66.58,66.55,66.55,46400.0,45.6025,45.6025,45.582,45.582,46400.0
2013-10-21 15:00:00,66.55,66.58,66.55,66.57,60000.0,45.582,45.6025,45.582,45.5957,60000.0
2013-10-21 15:05:00,66.56,66.58,66.53,66.54,60700.0,45.5888,45.6025,45.5683,45.5751,60700.0
2013-10-21 15:10:00,66.54,66.55,66.52,66.52,129600.0,45.5751,45.582,45.5614,45.5614,129600.0
2013-10-21 15:15:00,66.52,66.55,66.52,66.55,90700.0,45.5614,45.582,45.5614,45.582,90700.0
2013-10-21 15:20:00,66.55,66.55,66.52,66.53,133900.0,45.582,45.582,45.5614,45.5683,133900.0
2013-10-21 15:25:00,66.53,66.54,66.51,66.52,190100.0,45.5683,45.5751,45.5546,45.5614,190100.0
2013-10-21 15:30:00,66.52,66.54,66.51,66.52,78500.0,45.5614,45.5751,45.5546,45.5614,78500.0
2013-10-21 15:35:00,66.53,66.54,66.52,66.54,45700.0,45.5683,45.5751,45.5614,45.5751,45700.0
2013-10-21 15:40:00,66.54,66.55,66.53,66.55,145600.0,45.5751,45.582,45.5683,45.582,145600.0
2013-10-21 15:45:00,66.55,66.69,66.55,66.69,274500.0,45.582,45.6779,45.582,45.6779,274500.0
2013-10-21 15:50:00,66.68,66.71,66.62,66.7,453600.0,45.671,45.6916,45.6299,45.6847,453600.0
2013-10-21 15:55:00,66.7,66.71,66.65,66.71,1201100.0,45.6847,45.6916,45.6505,45.6916,1201100.0
2013-10-22 09:30:00,67.07,67.23,66.81,67.2,386400.0,45.9381,46.0477,45.7601,46.0272,386400.0
2013-10-22 09:35:00,67.21,67.42,67.2,67.31,709300.0,46.034,46.1779,46.0272,46.1025,709300.0
2013-10-22 09:40:00,67.36,67.38,67.18,67.25,257800.0,46.1368,46.1505,46.0135,46.0614,257800.0
2013-10-22 09:45:00,67.24,67.38,67.19,67.34,163600.0,46.0546,46.1505,46.0203,46.1231,163600.0
2013-10-22 09:50:00,67.34,67.59,67.31,67.53,385000.0,46.1231,46.2943,46.1025,46.2532,385000.0
2013-10-22 09:55:00,67.52,67.62,67.51,67.58,510400.0,46.2464,46.3149,46.2395,46.2875,510400.0
2013-10-22 10:00:00,67.59,67.69,67.59,67.65,300300.0,46.2943,46.3628,46.2943,46.3354,300300.0
2013-10-22 10:05:00,67.65,67.7,67.62,67.62,274900.0,46.3354,46.3697,46.3149,46.3149,274900.0
2013-10-22 10:10:00,67.63,67.68,67.55,67.6,310700.0,46.3217,46.356,46.2669,46.3012,310700.0
2013-10-22 10:15:00,67.61,67.71,67.59,67.67,396300.0,46.308,46.3765,46.2943,46.3491,396300.0
2013-10-22 10:20:00,67.67,67.72,67.64,67.7,135300.0,46.3491,46.3834,46.3286,46.3697,135300.0
2013-10-22 10:25:00,67.71,67.72,67.6,67.63,153900.0,46.3765,46.3834,46.3012,46.3217,153900.0
2013-10-22 10:30:00,67.63,67.64,67.59,67.63,72200.0,46.3217,46.3286,46.2943,46.3217,72200.0
2013-10-22 10:35:00,67.63,67.64,67.62,67.63,79300.0,46.3217,46.3286,46.3149,46.3217,79300.0
2013-10-22 10:40:00,67.63,67.63,67.56,67.56,227600.0,46.3217,46.3217,46.2738,46.2738,227600.0
2013-10-22 10:45:00,67.58,67.6,67.5,67.5,109800.0,46.2875,46.3012,46.2327,46.2327,109800.0
2013-10-22 10:50:00,67.5,67.5,67.37,67.38,163600.0,46.2327,46.2327,46.1436,46.1505,163600.0
2013-10-22 10:55:00,67.39,67.4,67.28,67.29,129600.0,46.1573,46.1642,46.082,46.0888,129600.0
2013-10-22 11:00:00,67.28,67.3,67.26,67.27,107700.0,46.082,46.0957,46.0683,46.0751,107700.0
2013-10-22 11:05:00,67.27,67.34,67.25,67.32,65300.0,46.0751,46.1231,46.0614,46.1094,65300.0
2013-10-22 11:10:00,67.32,67.35,67.28,67.28,71100.0,46.1094,46.1299,46.082,46.082,71100.0
2013-10-22 11:15:00,67.27,67.27,67.18,67.18,93100.0,46.0751,46.0751,46.0135,46.0135,93100.0
2013-10-22 11:20:00,67.18,67.2,67.09,67.1,88000.0,46.0135,46.0272,45.9518,45.9587,88000.0
2013-10-22 11:25:00,67.09,67.14,67.07,67.14,186100.0,45.9518,45.9861,45.9381,45.9861,186100.0
2013-10-22 11:30:00,67.13,67.2,67.13,67.18,85300.0,45.9792,46.0272,45.9792,46.0135,85300.0
2013-10-22 11:35:00,67.19,67.24,67.18,67.22,48300.0,46.0203,46.0546,46.0135,46.0409,48300.0
2013-10-22 11:40:00,67.22,67.23,67.19,67.2,75900.0,46.0409,46.0477,46.0203,46.0272,75900.0
2013-10-22 11:45:00,67.2,67.27,67.17,67.25,88500.0,46.0272,46.0751,46.0066,46.0614,88500.0
2013-10-22 11:50:00,67.25,67.3,67.25,67.29,64700.0,46.0614,46.0957,46.0614,46.0888,64700.0
2013-10-22 11:55:00,67.29,67.3,67.22,67.23,58000.0,46.0888,46.0957,46.0409,46.0477,58000.0
2013-10-22 12:00:00,67.23,67.29,67.23,67.28,47400.0,46.0477,46.0888,46.0477,46.082,47400.0
2013-10-22 12:05:00,67.28,67.28,67.21,67.21,15400.0,46.082,46.082,46.034,46.034,15400.0
2013-10-22 12:10:00,67.21,67.21,67.15,67.15,56500.0,46.034,46.034,45.9929,45.9929,56500.0
2013-10-22 12:15:00,67.15,67.16,67.12,67.12,16400.0,45.9929,45.9998,45.9724,45.9724,16400.0
2013-10-22 12:20:00,67.13,67.44,67.11,67.14,60700.0,45.9792,46.1916,45.9655,45.9861,60700.0
2013-10-22 12:25:00,67.14,67.17,67.12,67.17,57500.0,45.9861,46.0066,45.9724,46.0066,57500.0
2013-10-22 12:30:00,67.16,67.19,67.16,67.19,23000.0,45.9998,46.0203,45.9998,46.0203,23000.0
2013-10-22 12:35:00,67.18,67.21,67.16,67.19,49200.0,46.0135,46.034,45.9998,46.0203,49200.0
2013-10-22 12:40:00,67.18,67.2,67.15,67.16,39400.0,46.0135,46.0272,45.9929,45.9998,39400.0
2013-10-22 12:45:00,67.15,67.15,67.12,67.12,24500.0,45.9929,45.9929,45.9724,45.9724,24500.0
2013-10-22 12:50:00,67.12,67.17,67.11,67.17,20400.0,45.9724,46.0066,45.9655,46.0066,20400.0
2013-10-22 12:55:00,67.16,67.18,67.16,67.17,19100.0,45.9998,46.0135,45.9998,46.0066,19100.0
2013-10-22 13:00:00,67.18,67.2,67.17,67.18,30100.0,46.0135,46.0272,46.0066,46.0135,30100.0
2013-10-22 13:05:00,67.19,67.22,67.18,67.2,48200.0,46.0203,46.0409,46.0135,46.0272,48200.0
2013-10-22 13:10:00,67.2,67.23,67.19,67.23,50500.0,46.0272,46.0477,46.0203,46.0477,50500.0
2013-10-22 13:15:00,67.23,67.27,67.23,67.26,54800.0,46.0477,46.0751,46.0477,46.0683,54800.0
2013-10-22 13:20:00,67.26,67.26,67.19,67.22,48200.0,46.0683,46.0683,46.0203,46.0409,48200.0
2013-10-22 13:25:00,67.22,67.24,67.2,67.24,71400.0,46.0409,46.0546,46.0272,46.0546,71400.0
2013-10-22 13:30:00,67.25,67.3,67.24,67.27,47300.0,46.0614,46.0957,46.0546,46.0751,47300.0
2013-10-22 13:35:00,67.27,67.31,67.26,67.28,71900.0,46.0751,46.1025,46.0683,46.082,71900.0
2013-10-22 13:40:00,67.28,67.3,67.26,67.29,151400.0,46.082,46.0957,46.0683,46.0888,151400.0
2013-10-22 13:45:00,67.3,67.37,67.29,67.35,196200.0,46.0957,46.1436,46.0888,46.1299,196200.0
2013-10-22 13:50:00,67.36,67.36,67.31,67.33,52300.0,46.1368,46.1368,46.1025,46.1162,52300.0
2013-10-22 13:55:00,67.34,67.36,67.32,67.33,53500.0,46.1231,46.1368,46.1094,46.1162,53500.0
2013-10-22 14:00:00,67.33,67.36,67.32,67.35,64800.0,46.1162,46.1368,46.1094,46.1299,64800.0
2013-10-22 14:05:00,67.35,67.38,67.34,67.37,69400.0,46.1299,46.1505,46.1231,46.1436,69400.0
2013-10-22 14:10:00,67.37,67.39,67.34,67.35,75200.0,46.1436,46.1573,46.1231,46.1299,75200.0
2013-10-22 14:15:00,67.34,67.36,67.34,67.36,21800.0,46.1231,46.1368,46.1231,46.1368,21800.0
2013-10-22 14:20:00,67.36,67.36,67.3,67.31,77100.0,46.1368,46.1368,46.0957,46.1025,77100.0
2013-10-22 14:25:00,67.32,67.33,67.29,67.29,26000.0,46.1094,46.1162,46.0888,46.0888,26000.0
2013-10-22 14:30:00,67.28,67.33,67.26,67.31,36700.0,46.082,46.1162,46.0683,46.1025,36700.0
2013-10-22 14:35:00,67.32,67.34,67.3,67.33,31400.0,46.1094,46.1231,46.0957,46.1162,31400.0
2013-10-22 14:40:00,67.32,67.38,67.32,67.36,78200.0,46.1094,46.1505,46.1094,46.1368,78200.0
2013-10-22 14:45:00,67.37,67.45,67.37,67.41,56000.0,46.1436,46.1984,46.1436,46.171,56000.0
2013-10-22 14:50:00,67.41,67.45,67.39,67.42,85300.0,46.171,46.1984,46.1573,46.1779,85300.0
2013-10-22 14:55:00,67.42,67.47,67.4,67.42,102100.0,46.1779,46.2121,46.1642,46.1779,102100.0
2013-10-22 15:00:00,67.42,67.53,67.42,67.53,76700.0,46.1779,46.2532,46.1779,46.2532,76700.0
2013-10-22 15:05:00,67.53,67.54,67.52,67.54,87800.0,46.2532,46.2601,46.2464,46.2601,87800.0
2013-10-22 15:10:00,67.54,67.57,67.5,67.53,130200.0,46.2601,46.2806,46.2327,46.2532,130200.0
2013-10-22 15:15:00,67.54,67.54,67.47,67.47,61700.0,46.2601,46.2601,46.2121,46.2121,61700.0
2013-10-22 15:20:00,67.47,67.48,67.44,67.47,105400.0,46.2121,46.219,46.1916,46.2121,105400.0
2013-10-22 15:25:00,67.48,67.49,67.45,67.46,211800.0,46.219,46.2258,46.1984,46.2053,211800.0
2013-10-22 15:30:00,67.47,67.5,67.45,67.45,84400.0,46.2121,46.2327,46.1984,46.1984,84400.0
2013-10-22 15:35:00,67.45,67.46,67.42,67.43,92800.0,46.1984,46.2053,46.1779,46.1847,92800.0
2013-10-22 15:40:00,67.44,67.46,67.42,67.42,110500.0,46.1916,46.2053,46.1779,46.1779,110500.0
2013-10-22 15:45:00,67.43,67.45,67.37,67.39,223700.0,46.1847,46.1984,46.1436,46.1573,223700.0
2013-10-22 15:50:00,67.39,67.42,67.39,67.41,291500.0,46.1573,46.1779,46.1573,46.171,291500.0
2013-10-22 15:55:00,67.41,67.43,67.39,67.42,516100.0,46.171,46.1847,46.1573,46.1779,516100.0
2013-10-23 09:30:00,67.33,67.48,67.24,67.41,197100.0,46.1162,46.219,46.0546,46.171,197100.0
2013-10-23 09:35:00,67.4,67.41,67.11,67.24,215600.0,46.1642,46.171,45.9655,46.0546,215600.0
2013-10-23 09:40:00,67.22,67.29,67.09,67.09,359000.0,46.0409,46.0888,45.9518,45.9518,359000.0
2013-10-23 09:45:00,67.1,67.4,67.02,67.4,247500.0,45.9587,46.1642,45.9039,46.1642,247500.0
2013-10-23 09:50:00,67.4,67.48,67.39,67.42,154900.0,46.1642,46.219,46.1573,46.1779,154900.0
2013-10-23 09:55:00,67.43,67.52,67.42,67.46,124300.0,46.1847,46.2464,46.1779,46.2053,124300.0
2013-10-23 10:00:00,67.45,67.5,67.41,67.49,122300.0,46.1984,46.2327,46.171,46.2258,122300.0
2013-10-23 10:05:00,67.5,67.54,67.45,67.51,94300.0,46.2327,46.2601,46.1984,46.2395,94300.0
2013-10-23 10:10:00,67.51,67.52,67.38,67.39,51200.0,46.2395,46.2464,46.1505,46.1573,51200.0
2013-10-23 10:15:00,67.4,67.41,67.32,67.38,59700.0,46.1642,46.171,46.1094,46.1505,59700.0
2013-10-23 10:20:00,67.38,67.39,67.25,67.36,87600.0,46.1505,46.1573,46.0614,46.1368,87600.0
2013-10-23 10:25:00,67.35,67.35,67.23,67.24,161000.0,46.1299,46.1299,46.0477,46.0546,161000.0
2013-10-23 10:30:00,67.24,67.34,67.23,67.34,47900.0,46.0546,46.1231,46.0477,46.1231,47900.0
2013-10-23 10:35:00,67.35,67.35,67.3,67.35,54000.0,46.1299,46.1299,46.0957,46.1299,54000.0
2013-10-23 10:40:00,67.36,67.39,67.34,67.36,77500.0,46.1368,46.1573,46.1231,46.1368,77500.0
2013-10-23 10:45:00,67.35,67.35,67.26,67.28,49200.0,46.1299,46.1299,46.0683,46.082,49200.0
2013-10-23 10:50:00,67.27,67.28,67.2,67.26,25900.0,46.0751,46.082,46.0272,46.0683,25900.0
2013-10-23 10:55:00,67.26,67.36,67.25,67.35,296300.0,46.0683,46.1368,46.0614,46.1299,296300.0
2013-10-23 11:00:00,67.36,67.37,67.33,67.34,53400.0,46.1368,46.1436,46.1162,46.1231,53400.0
2013-10-23 11:05:00,67.34,67.36,67.33,67.35,70900.0,46.1231,46.1368,46.1162,46.1299,70900.0
2013-10-23 11:10:00,67.35,67.37,67.32,67.34,81000.0,46.1299,46.1436,46.1094,46.1231,81000.0
2013-10-23 11:15:00,67.35,67.39,67.34,67.39,23400.0,46.1299,46.1573,46.1231,46.1573,23400.0
2013-10-23 11:20:00,67.39,67.49,67.38,67.48,58200.0,46.1573,46.2258,46.1505,46.219,58200.0
2013-10-23 11:25:00,67.48,67.49,67.41,67.47,86400.0,46.219,46.2258,46.171,46.2121,86400.0
2013-10-23 11:30:00,67.48,67.51,67.47,67.49,51200.0,46.219,46.2395,46.2121,46.2258,51200.0
2013-10-23 11:35:00,67.49,67.5,67.44,67.48,14100.0,46.2258,46.2327,46.1916,46.219,14100.0
2013-10-23 11:40:00,67.48,67.5,67.45,67.45,30200.0,46.219,46.2327,46.1984,46.1984,30200.0
2013-10-23 11:45:00,67.45,67.47,67.39,67.41,24100.0,46.1984,46.2121,46.1573,46.171,24100.0
2013-10-23 11:50:00,67.4,67.41,67.33,67.37,33200.0,46.1642,46.171,46.1162,46.1436,33200.0
2013-10-23 11:55:00,67.38,67.41,67.38,67.41,19400.0,46.1505,46.171,46.1505,46.171,19400.0
2013-10-23 12:00:00,67.42,67.43,67.4,67.41,17800.0,46.1779,46.1847,46.1642,46.171,17800.0
2013-10-23 12:05:00,67.41,67.43,67.38,67.41,53400.0,46.171,46.1847,46.1505,46.171,53400.0
2013-10-23 12:10:00,67.42,67.47,67.4,67.45,41100.0,46.1779,46.2121,46.1642,46.1984,41100.0
2013-10-23 12:15:00,67.45,67.45,67.39,67.39,15900.0,46.1984,46.1984,46.1573,46.1573,15900.0
2013-10-23 12:20:00,67.38,67.41,67.35,67.36,31800.0,46.1505,46.171,46.1299,46.1368,31800.0
2013-10-23 12:25:00,67.36,67.41,67.34,67.4,22400.0,46.1368,46.171,46.1231,46.1642,22400.0
2013-10-23 12:30:00,67.4,67.42,67.4,67.41,25900.0,46.1642,46.1779,46.1642,46.171,25900.0
2013-10-23 12:35:00,67.41,67.43,67.4,67.41,24700.0,46.171,46.1847,46.1642,46.171,24700.0
2013-10-23 12:40:00,67.41,67.41,67.36,67.37,27200.0,46.171,46.171,46.1368,46.1436,27200.0
2013-10-23 12:45:00,67.37,67.41,67.37,67.4,30000.0,46.1436,46.171,46.1436,46.1642,30000.0
2013-10-23 12:50:00,67.41,67.41,67.39,67.39,47100.0,46.171,46.171,46.1573,46.1573,47100.0
2013-10-23 12:55:00,67.39,67.43,67.38,67.42,56100.0,46.1573,46.1847,46.1505,46.1779,56100.0
2013-10-23 13:00:00,67.42,67.45,67.41,67.45,42400.0,46.1779,46.1984,46.171,46.1984,42400.0
2013-10-23 13:05:00,67.45,67.49,67.44,67.47,33500.0,46.1984,46.2258,46.1916,46.2121,33500.0
2013-10-23 13:10:00,67.47,67.48,67.43,67.44,45000.0,46.2121,46.219,46.1847,46.1916,45000.0
2013-10-23 13:15:00,67.43,67.44,67.42,67.42,11500.0,46.1847,46.1916,46.1779,46.1779,11500.0
2013-10-23 13:20:00,67.42,67.43,67.39,67.39,17800.0,46.1779,46.1847,46.1573,46.1573,17800.0
2013-10-23 13:25:00,67.39,67.4,67.36,67.38,90000.0,46.1573,46.1642,46.1368,46.1505,90000.0
2013-10-23 13:30:00,67.37,67.38,67.32,67.33,83500.0,46.1436,46.1505,46.1094,46.1162,83500.0
2013-10-23 13:35:00,67.33,67.33,67.3,67.32,115000.0,46.1162,46.1162,46.0957,46.1094,115000.0
2013-10-23 13:40:00,67.32,67.32,67.29,67.31,105900.0,46.1094,46.1094,46.0888,46.1025,105900.0
2013-10-23 13:45:00,67.31,67.36,67.29,67.35,52000.0,46.1025,46.1368,46.0888,46.1299,52000.0
2013-10-23 13:50:00,67.35,67.47,67.35,67.47,22800.0,46.1299,46.2121,46.1299,46.2121,22800.0
2013-10-23 13:55:00,67.48,67.5,67.42,67.42,26800.0,46.219,46.2327,46.1779,46.1779,26800.0
2013-10-23 14:00:00,67.42,67.45,67.38,67.44,19800.0,46.1779,46.1984,46.1505,46.1916,19800.0
2013-10-23 14:05:00,67.44,67.49,67.44,67.48,36700.0,46.1916,46.2258,46.1916,46.219,36700.0
2013-10-23 14:10:00,67.47,67.5,67.46,67.47,58100.0,46.2121,46.2327,46.2053,46.2121,58100.0
2013-10-23 14:15:00,67.47,67.48,67.4,67.42,22800.0,46.2121,46.219,46.1642,46.1779,22800.0
2013-10-23 14:20:00,67.42,67.45,67.41,67.44,20800.0,46.1779,46.1984,46.171,46.1916,20800.0
2013-10-23 14:25:00,67.44,67.48,67.43,67.45,25800.0,46.1916,46.219,46.1847,46.1984,25800.0
2013-10-23 14:30:00,67.46,67.5,67.46,67.5,42500.0,46.2053,46.2327,46.2053,46.2327,42500.0
2013-10-23 14:35:00,67.5,67.5,67.43,67.47,47800.0,46.2327,46.2327,46.1847,46.2121,47800.0
2013-10-23 14:40:00,67.46,67.52,67.46,67.51,43900.0,46.2053,46.2464,46.2053,46.2395,43900.0
2013-10-23 14:45:00,67.52,67.52,67.45,67.48,77400.0,46.2464,46.2464,46.1984,46.219,77400.0
2013-10-23 14:50:00,67.47,67.48,67.45,67.48,85700.0,46.2121,46.219,46.1984,46.219,85700.0
2013-10-23 14:55:00,67.47,67.49,67.45,67.45,26900.0,46.2121,46.2258,46.1984,46.1984,26900.0
2013-10-23 15:00:00,67.46,67.47,67.42,67.44,34900.0,46.2053,46.2121,46.1779,46.1916,34900.0
2013-10-23 15:05:00,67.45,67.46,67.43,67.44,24800.0,46.1984,46.2053,46.1847,46.1916,24800.0
2013-10-23 15:10:00,67.44,67.45,67.39,67.39,31400.0,46.1916,46.1984,46.1573,46.1573,31400.0
2013-10-23 15:15:00,67.4,67.41,67.32,67.38,58400.0,46.1642,46.171,46.1094,46.1505,58400.0
2013-10-23 15:20:00,67.36,67.38,67.33,67.35,32900.0,46.1368,46.1505,46.1162,46.1299,32900.0
2013-10-23 15:25:00,67.35,67.36,67.33,67.34,38300.0,46.1299,46.1368,46.1162,46.1231,38300.0
2013-10-23 15:30:00,67.34,67.45,67.34,67.45,134500.0,46.1231,46.1984,46.1231,46.1984,134500.0
2013-10-23 15:35:00,67.45,67.48,67.45,67.46,272900.0,46.1984,46.219,46.1984,46.2053,272900.0
2013-10-23 15:40:00,67.45,67.46,67.4,67.42,137900.0,46.1984,46.2053,46.1642,46.1779,137900.0
2013-10-23 15:45:00,67.42,67.47,67.42,67.45,176200.0,46.1779,46.2121,46.1779,46.1984,176200.0
2013-10-23 15:50:00,67.45,67.46,67.39,67.39,479500.0,46.1984,46.2053,46.1573,46.1573,479500.0
2013-10-23 15:55:00,67.39,67.57,67.37,67.57,2486700.0,46.1573,46.2806,46.1436,46.2806,2486700.0
2013-10-24 09:30:00,67.69,67.73,67.41,67.44,151800.0,46.3628,46.3902,46.171,46.1916,151800.0
2013-10-24 09:35:00,67.42,67.42,67.27,67.3,43400.0,46.1779,46.1779,46.0751,46.0957,43400.0
2013-10-24 09:40:00,67.28,67.53,67.19,67.53,175500.0,46.082,46.2532,46.0203,46.2532,175500.0
2013-10-24 09:45:00,67.52,67.52,67.38,67.47,178500.0,46.2464,46.2464,46.1505,46.2121,178500.0
2013-10-24 09:50:00,67.45,67.5,67.4,67.48,93600.0,46.1984,46.2327,46.1642,46.219,93600.0
2013-10-24 09:55:00,67.48,67.5,67.4,67.43,43300.0,46.219,46.2327,46.1642,46.1847,43300.0
2013-10-24 10:00:00,67.42,67.49,67.42,67.45,78000.0,46.1779,46.2258,46.1779,46.1984,78000.0
2013-10-24 10:05:00,67.44,67.49,67.39,67.4,114500.0,46.1916,46.2258,46.1573,46.1642,114500.0
2013-10-24 10:10:00,67.39,67.45,67.38,67.39,155900.0,46.1573,46.1984,46.1505,46.1573,155900.0
2013-10-24 10:15:00,67.4,67.4,67.27,67.31,164700.0,46.1642,46.1642,46.0751,46.1025,164700.0
2013-10-24 10:20:00,67.3,67.35,67.29,67.34,86100.0,46.0957,46.1299,46.0888,46.1231,86100.0
2013-10-24 10:25:00,67.35,67.36,67.28,67.28,227200.0,46.1299,46.1368,46.082,46.082,227200.0
2013-10-24 10:30:00,67.28,67.3,67.24,67.25,61300.0,46.082,46.0957,46.0546,46.0614,61300.0
2013-10-24 10:35:00,67.25,67.39,67.25,67.36,186300.0,46.0614,46.1573,46.0614,46.1368,186300.0
2013-10-24 10:40:00,67.36,67.37,67.31,67.35,59400.0,46.1368,46.1436,46.1025,46.1299,59400.0
2013-10-24 10:45:00,67.35,67.42,67.34,67.39,35400.0,46.1299,46.1779,46.1231,46.1573,35400.0
2013-10-24 10:50:00,67.39,67.41,67.35,67.39,32500.0,46.1573,46.171,46.1299,46.1573,32500.0
2013-10-24 10:55:00,67.4,67.42,67.36,67.4,76300.0,46.1642,46.1779,46.1368,46.1642,76300.0
2013-10-24 11:00:00,67.39,67.41,67.37,67.38,67600.0,46.1573,46.171,46.1436,46.1505,67600.0
2013-10-24 11:05:00,67.38,67.39,67.36,67.39,39200.0,46.1505,46.1573,46.1368,46.1573,39200.0
2013-10-24 11:10:00,67.39,67.39,67.34,67.36,20500.0,46.1573,46.1573,46.1231,46.1368,20500.0
2013-10-24 11:15:00,67.36,67.37,67.32,67.34,81200.0,46.1368,46.1436,46.1094,46.1231,81200.0
2013-10-24 11:20:00,67.34,67.43,67.3,67.41,140900.0,46.1231,46.1847,46.0957,46.171,140900.0
2013-10-24 11:25:00,67.41,67.5,67.41,67.42,123100.0,46.171,46.2327,46.171,46.1779,123100.0
2013-10-24 11:30:00,67.42,67.44,67.4,67.41,37900.0,46.1779,46.1916,46.1642,46.171,37900.0
2013-10-24 11:35:00,67.41,67.48,67.41,67.48,67500.0,46.171,46.219,46.171,46.219,67500.0
2013-10-24 11:40:00,67.48,67.51,67.47,67.51,58400.0,46.219,46.2395,46.2121,46.2395,58400.0
2013-10-24 11:45:00,67.5,67.53,67.48,67.53,23300.0,46.2327,46.2532,46.219,46.2532,23300.0
2013-10-24 11:50:00,67.54,67.54,67.48,67.51,121400.0,46.2601,46.2601,46.219,46.2395,121400.0
2013-10-24 11:55:00,67.5,67.53,67.47,67.49,35600.0,46.2327,46.2532,46.2121,46.2258,35600.0
2013-10-24 12:00:00,67.49,67.49,67.44,67.44,13400.0,46.2258,46.2258,46.1916,46.1916,13400.0
2013-10-24 12:05:00,67.45,67.52,67.45,67.51,9800.0,46.1984,46.2464,46.1984,46.2395,9800.0
2013-10-24 12:10:00,67.5,67.53,67.5,67.51,9100.0,46.2327,46.2532,46.2327,46.2395,9100.0
2013-10-24 12:15:00,67.51,67.52,67.48,67.48,53400.0,46.2395,46.2464,46.219,46.219,53400.0
2013-10-24 12:20:00,67.5,67.5,67.45,67.47,58000.0,46.2327,46.2327,46.1984,46.2121,58000.0
2013-10-24 12:25:00,67.47,67.52,67.46,67.49,31900.0,46.2121,46.2464,46.2053,46.2258,31900.0
2013-10-24 12:30:00,67.49,67.5,67.43,67.45,55500.0,46.2258,46.2327,46.1847,46.1984,55500.0
2013-10-24 12:35:00,67.45,67.46,67.43,67.45,28900.0,46.1984,46.2053,46.1847,46.1984,28900.0
2013-10-24 12:40:00,67.46,67.47,67.38,67.39,38600.0,46.2053,46.2121,46.1505,46.1573,38600.0
2013-10-24 12:45:00,67.39,67.42,67.37,67.42,86200.0,46.1573,46.1779,46.1436,46.1779,86200.0
2013-10-24 12:50:00,67.41,67.43,67.41,67.43,33600.0,46.171,46.1847,46.171,46.1847,33600.0
2013-10-24 12:55:00,67.42,67.5,67.42,67.49,44800.0,46.1779,46.2327,46.1779,46.2258,44800.0
2013-10-24 13:00:00,67.48,67.49,67.45,67.47,16100.0,46.219,46.2258,46.1984,46.2121,16100.0
2013-10-24 13:05:00,67.46,67.47,67.44,67.45,11500.0,46.2053,46.2121,46.1916,46.1984,11500.0
2013-10-24 13:10:00,67.45,67.46,67.43,67.45,41000.0,46.1984,46.2053,46.1847,46.1984,41000.0
2013-10-24 13:15:00,67.45,67.45,67.42,67.44,35200.0,46.1984,46.1984,46.1779,46.1916,35200.0
2013-10-24 13:20:00,67.45,67.47,67.45,67.45,23800.0,46.1984,46.2121,46.1984,46.1984,23800.0
2013-10-24 13:25:00,67.45,67.48,67.45,67.47,12300.0,46.1984,46.219,46.1984,46.2121,12300.0
2013-10-24 13:30:00,67.48,67.52,67.47,67.49,33500.0,46.219,46.2464,46.2121,46.2258,33500.0
2013-10-24 13:35:00,67.48,67.51,67.48,67.5,12900.0,46.219,46.2395,46.219,46.2327,12900.0
2013-10-24 13:40:00,67.5,67.5,67.49,67.49,12100.0,46.2327,46.2327,46.2258,46.2258,12100.0
2013-10-24 13:45:00,67.48,67.51,67.48,67.5,12400.0,46.219,46.2395,46.219,46.2327,12400.0
2013-10-24 13:50:00,67.51,67.51,67.46,67.46,15100.0,46.2395,46.2395,46.2053,46.2053,15100.0
2013-10-24 13:55:00,67.47,67.48,67.46,67.48,25300.0,46.2121,46.219,46.2053,46.219,25300.0
2013-10-24 14:00:00,67.48,67.49,67.46,67.47,21200.0,46.219,46.2258,46.2053,46.2121,21200.0
2013-10-24 14:05:00,67.47,67.48,67.45,67.47,19600.0,46.2121,46.219,46.1984,46.2121,19600.0
2013-10-24 14:10:00,67.47,67.49,67.46,67.46,27200.0,46.2121,46.2258,46.2053,46.2053,27200.0
2013-10-24 14:15:00,67.47,67.5,67.47,67.5,19900.0,46.2121,46.2327,46.2121,46.2327,19900.0
2013-10-24 14:20:00,67.49,67.5,67.47,67.5,7200.0,46.2258,46.2327,46.2121,46.2327,7200.0
2013-10-24 14:25:00,67.5,67.51,67.44,67.44,53900.0,46.2327,46.2395,46.1916,46.1916,53900.0
2013-10-24 14:30:00,67.44,67.46,67.42,67.45,101200.0,46.1916,46.2053,46.1779,46.1984,101200.0
2013-10-24 14:35:00,67.45,67.49,67.45,67.48,14000.0,46.1984,46.2258,46.1984,46.219,14000.0
2013-10-24 14:40:00,67.48,67.48,67.45,67.47,18600.0,46.219,46.219,46.1984,46.2121,18600.0
2013-10-24 14:45:00,67.46,67.48,67.43,67.48,31100.0,46.2053,46.219,46.1847,46.219,31100.0
2013-10-24 14:50:00,67.48,67.5,67.46,67.5,50400.0,46.219,46.2327,46.2053,46.2327,50400.0
2013-10-24 14:55:00,67.5,67.51,67.47,67.48,57900.0,46.2327,46.2395,46.2121,46.219,57900.0
2013-10-24 15:00:00,67.48,67.5,67.48,67.5,15100.0,46.219,46.2327,46.219,46.2327,15100.0
2013-10-24 15:05:00,67.5,67.51,67.48,67.5,27600.0,46.2327,46.2395,46.219,46.2327,27600.0
2013-10-24 15:10:00,67.49,67.53,67.48,67.53,23300.0,46.2258,46.2532,46.219,46.2532,23300.0
2013-10-24 15:15:00,67.53,67.53,67.51,67.52,20400.0,46.2532,46.2532,46.2395,46.2464,20400.0
2013-10-24 15:20:00,67.53,67.54,67.5,67.5,21500.0,46.2532,46.2601,46.2327,46.2327,21500.0
2013-10-24 15:25:00,67.51,67.53,67.47,67.5,36700.0,46.2395,46.2532,46.2121,46.2327,36700.0
2013-10-24 15:30:00,67.5,67.52,67.47,67.48,94800.0,46.2327,46.2464,46.2121,46.219,94800.0
2013-10-24 15:35:00,67.49,67.51,67.48,67.51,64500.0,46.2258,46.2395,46.219,46.2395,64500.0
2013-10-24 15:40:00,67.5,67.53,67.5,67.52,185100.0,46.2327,46.2532,46.2327,46.2464,185100.0
2013-10-24 15:45:00,67.52,67.56,67.51,67.56,194800.0,46.2464,46.2738,46.2395,46.2738,194800.0
2013-10-24 15:50:00,67.55,67.57,67.54,67.54,267400.0,46.2669,46.2806,46.2601,46.2601,267400.0
2013-10-24 15:55:00,67.54,67.58,67.49,67.51,829000.0,46.2601,46.2875,46.2258,46.2395,829000.0
2013-10-25 09:30:00,67.74,67.77,67.59,67.77,59500.0,46.3971,46.4176,46.2943,46.4176,59500.0
2013-10-25 09:35:00,67.76,67.77,67.58,67.64,35600.0,46.4108,46.4176,46.2875,46.3286,35600.0
2013-10-25 09:40:00,67.64,67.66,67.53,67.55,134400.0,46.3286,46.3423,46.2532,46.2669,134400.0
2013-10-25 09:45:00,67.56,67.62,67.5,67.62,162600.0,46.2738,46.3149,46.2327,46.3149,162600.0
2013-10-25 09:50:00,67.63,67.7,67.57,67.6,74800.0,46.3217,46.3697,46.2806,46.3012,74800.0
2013-10-25 09:55:00,67.62,67.64,67.53,67.63,41900.0,46.3149,46.3286,46.2532,46.3217,41900.0
2013-10-25 10:00:00,67.65,67.71,67.64,67.7,92100.0,46.3354,46.3765,46.3286,46.3697,92100.0
2013-10-25 10:05:00,67.7,67.71,67.59,67.6,56500.0,46.3697,46.3765,46.2943,46.3012,56500.0
2013-10-25 10:10:00,67.6,67.64,67.58,67.61,52800.0,46.3012,46.3286,46.2875,46.308,52800.0
2013-10-25 10:15:00,67.62,67.75,67.6,67.65,107800.0,46.3149,46.4039,46.3012,46.3354,107800.0
2013-10-25 10:20:00,67.66,67.69,67.55,67.56,32300.0,46.3423,46.3628,46.2669,46.2738,32300.0
2013-10-25 10:25:00,67.58,67.63,67.57,67.61,30600.0,46.2875,46.3217,46.2806,46.308,30600.0
2013-10-25 10:30:00,67.61,67.66,67.56,67.66,31700.0,46.308,46.3423,46.2738,46.3423,31700.0
2013-10-25 10:35:00,67.66,67.66,67.6,67.62,34900.0,46.3423,46.3423,46.3012,46.3149,34900.0
2013-10-25 10:40:00,67.62,67.63,67.58,67.58,25000.0,46.3149,46.3217,46.2875,46.2875,25000.0
2013-10-25 10:45:00,67.58,67.62,67.58,67.59,242000.0,46.2875,46.3149,46.2875,46.2943,242000.0
2013-10-25 10:50:00,67.59,67.71,67.59,67.71,46200.0,46.2943,46.3765,46.2943,46.3765,46200.0
2013-10-25 10:55:00,67.71,67.74,67.64,67.69,72500.0,46.3765,46.3971,46.3286,46.3628,72500.0
2013-10-25 11:00:00,67.69,67.72,67.68,67.72,17700.0,46.3628,46.3834,46.356,46.3834,17700.0
2013-10-25 11:05:00,67.72,67.78,67.72,67.75,48700.0,46.3834,46.4244,46.3834,46.4039,48700.0
2013-10-25 11:10:00,67.76,67.78,67.73,67.74,20500.0,46.4108,46.4244,46.3902,46.3971,20500.0
2013-10-25 11:15:00,67.75,67.82,67.75,67.8,84500.0,46.4039,46.4518,46.4039,46.4381,84500.0
2013-10-25 11:20:00,67.81,67.86,67.81,67.85,48000.0,46.445,46.4792,46.445,46.4724,48000.0
2013-10-25 11:25:00,67.86,67.91,67.86,67.91,44300.0,46.4792,46.5135,46.4792,46.5135,44300.0
2013-10-25 11:30:00,67.91,67.93,67.9,67.91,54300.0,46.5135,46.5272,46.5066,46.5135,54300.0
2013-10-25 11:35:00,67.91,67.96,67.9,67.92,94800.0,46.5135,46.5477,46.5066,46.5203,94800.0
2013-10-25 11:40:00,67.93,68.0,67.92,67.98,84600.0,46.5272,46.5751,46.5203,46.5614,84600.0
2013-10-25 11:45:00,67.98,68.01,67.97,68.0,109100.0,46.5614,46.582,46.5546,46.5751,109100.0
2013-10-25 11:50:00,67.99,67.99,67.97,67.97,78100.0,46.5683,46.5683,46.5546,46.5546,78100.0
2013-10-25 11:55:00,67.97,68.02,67.97,68.0,59700.0,46.5546,46.5888,46.5546,46.5751,59700.0
2013-10-25 12:00:00,68.0,68.01,67.94,67.97,34600.0,46.5751,46.582,46.534,46.5546,34600.0
2013-10-25 12:05:00,67.96,68.0,67.96,68.0,16400.0,46.5477,46.5751,46.5477,46.5751,16400.0
2013-10-25 12:10:00,68.0,68.0,67.87,67.91,59300.0,46.5751,46.5751,46.4861,46.5135,59300.0
2013-10-25 12:15:00,67.9,68.0,67.89,67.98,102700.0,46.5066,46.5751,46.4998,46.5614,102700.0
2013-10-25 12:20:00,67.98,68.0,67.95,67.95,42300.0,46.5614,46.5751,46.5409,46.5409,42300.0
2013-10-25 12:25:00,67.95,68.02,67.95,68.02,27200.0,46.5409,46.5888,46.5409,46.5888,27200.0
2013-10-25 12:30:00,68.02,68.02,67.99,68.0,13400.0,46.5888,46.5888,46.5683,46.5751,13400.0
2013-10-25 12:35:00,68.0,68.02,67.99,68.0,41800.0,46.5751,46.5888,46.5683,46.5751,41800.0
2013-10-25 12:40:00,68.0,68.0,67.97,67.99,11600.0,46.5751,46.5751,46.5546,46.5683,11600.0
2013-10-25 12:45:00,67.99,68.01,67.98,67.98,35500.0,46.5683,46.582,46.5614,46.5614,35500.0
2013-10-25 12:50:00,67.98,68.0,67.96,67.96,11000.0,46.5614,46.5751,46.5477,46.5477,11000.0
2013-10-25 12:55:00,67.95,67.98,67.92,67.96,32000.0,46.5409,46.5614,46.5203,46.5477,32000.0
2013-10-25 13:00:00,67.97,67.98,67.95,67.95,49900.0,46.5546,46.5614,46.5409,46.5409,49900.0
2013-10-25 13:05:00,67.95,67.95,67.89,67.9,29700.0,46.5409,46.5409,46.4998,46.5066,29700.0
2013-10-25 13:10:00,67.9,67.91,67.88,67.89,33700.0,46.5066,46.5135,46.4929,46.4998,33700.0
2013-10-25 13:15:00,67.89,67.93,67.89,67.92,48200.0,46.4998,46.5272,46.4998,46.5203,48200.0
2013-10-25 13:20:00,67.92,67.92,67.86,67.9,38000.0,46.5203,46.5203,46.4792,46.5066,38000.0
2013-10-25 13:25:00,67.9,67.92,67.88,67.92,9900.0,46.5066,46.5203,46.4929,46.5203,9900.0
2013-10-25 13:30:00,67.92,67.92,67.89,67.89,9400.0,46.5203,46.5203,46.4998,46.4998,9400.0
2013-10-25 13:35:00,67.89,67.91,67.89,67.91,43100.0,46.4998,46.5135,46.4998,46.5135,43100.0
2013-10-25 13:40:00,67.91,67.92,67.9,67.9,28400.0,46.5135,46.5203,46.5066,46.5066,28400.0
2013-10-25 13:45:00,67.9,67.92,67.9,67.91,11500.0,46.5066,46.5203,46.5066,46.5135,11500.0
2013-10-25 13:50:00,67.92,67.96,67.9,67.95,29800.0,46.5203,46.5477,46.5066,46.5409,29800.0
2013-10-25 13:55:00,67.94,67.97,67.93,67.96,52800.0,46.534,46.5546,46.5272,46.5477,52800.0
2013-10-25 14:00:00,67.97,67.99,67.95,67.98,86700.0,46.5546,46.5683,46.5409,46.5614,86700.0
2013-10-25 14:05:00,67.98,68.08,67.98,68.06,73300.0,46.5614,46.6299,46.5614,46.6162,73300.0
2013-10-25 14:10:00,68.06,68.06,68.0,68.0,73900.0,46.6162,46.6162,46.5751,46.5751,73900.0
2013-10-25 14:15:00,68.0,68.01,67.95,68.0,77300.0,46.5751,46.582,46.5409,46.5751,77300.0
2013-10-25 14:20:00,68.0,68.0,67.96,67.96,15200.0,46.5751,46.5751,46.5477,46.5477,15200.0
2013-10-25 14:25:00,67.96,68.0,67.96,67.97,23800.0,46.5477,46.5751,46.5477,46.5546,23800.0
2013-10-25 14:30:00,67.98,67.99,67.97,67.99,47000.0,46.5614,46.5683,46.5546,46.5683,47000.0
2013-10-25 14:35:00,67.98,68.02,67.98,67.99,46000.0,46.5614,46.5888,46.5614,46.5683,46000.0
2013-10-25 14:40:00,67.99,68.01,67.98,68.0,20800.0,46.5683,46.582,46.5614,46.5751,20800.0
2013-10-25 14:45:00,68.0,68.01,67.98,68.01,29300.0,46.5751,46.582,46.5614,46.582,29300.0
2013-10-25 14:50:00,68.01,68.07,68.0,68.07,29800.0,46.582,46.6231,46.5751,46.6231,29800.0
2013-10-25 14:55:00,68.07,68.08,68.03,68.08,40400.0,46.6231,46.6299,46.5957,46.6299,40400.0
2013-10-25 15:00:00,68.08,68.09,68.01,68.01,51300.0,46.6299,46.6368,46.582,46.582,51300.0
2013-10-25 15:05:00,68.01,68.02,67.98,67.99,49800.0,46.582,46.5888,46.5614,46.5683,49800.0
2013-10-25 15:10:00,67.99,68.06,67.98,68.06,70100.0,46.5683,46.6162,46.5614,46.6162,70100.0
2013-10-25 15:15:00,68.06,68.1,68.05,68.09,29600.0,46.6162,46.6436,46.6094,46.6368,29600.0
2013-10-25 15:20:00,68.09,68.11,68.04,68.05,87200.0,46.6368,46.6505,46.6025,46.6094,87200.0
2013-10-25 15:25:00,68.06,68.09,68.04,68.06,97500.0,46.6162,46.6368,46.6025,46.6162,97500.0
2013-10-25 15:30:00,68.06,68.13,68.05,68.1,81600.0,46.6162,46.6642,46.6094,46.6436,81600.0
2013-10-25 15:35:00,68.11,68.13,68.09,68.12,161100.0,46.6505,46.6642,46.6368,46.6573,161100.0
2013-10-25 15:40:00,68.12,68.17,68.09,68.17,218400.0,46.6573,46.6916,46.6368,46.6916,218400.0
2013-10-25 15:45:00,68.17,68.24,68.17,68.23,181800.0,46.6916,46.7395,46.6916,46.7327,181800.0
2013-10-25 15:50:00,68.24,68.25,68.15,68.15,322600.0,46.7395,46.7464,46.6779,46.6779,322600.0
2013-10-25 15:55:00,68.15,68.2,68.1,68.15,1281400.0,46.6779,46.7121,46.6436,46.6779,1281400.0
2013-10-28 09:30:00,68.02,68.17,67.83,67.84,107900.0,46.5888,46.6916,46.4587,46.4655,107900.0
2013-10-28 09:35:00,67.85,68.01,67.82,67.95,58500.0,46.4724,46.582,46.4518,46.5409,58500.0
2013-10-28 09:40:00,67.95,67.96,67.67,67.68,176700.0,46.5409,46.5477,46.3491,46.356,176700.0
2013-10-28 09:45:00,67.67,67.82,67.64,67.81,114400.0,46.3491,46.4518,46.3286,46.445,114400.0
2013-10-28 09:50:00,67.81,67.81,67.72,67.75,104700.0,46.445,46.445,46.3834,46.4039,104700.0
2013-10-28 09:55:00,67.75,67.83,67.73,67.79,122300.0,46.4039,46.4587,46.3902,46.4313,122300.0
2013-10-28 10:00:00,67.8,67.85,67.7,67.7,78700.0,46.4381,46.4724,46.3697,46.3697,78700.0
2013-10-28 10:05:00,67.7,67.71,67.65,67.7,135500.0,46.3697,46.3765,46.3354,46.3697,135500.0
2013-10-28 10:10:00,67.7,67.71,67.67,67.7,152600.0,46.3697,46.3765,46.3491,46.3697,152600.0
2013-10-28 10:15:00,67.7,67.71,67.59,67.64,413200.0,46.3697,46.3765,46.2943,46.3286,413200.0
2013-10-28 10:20:00,67.64,67.65,67.56,67.61,325000.0,46.3286,46.3354,46.2738,46.308,325000.0
2013-10-28 10:25:00,67.61,67.61,67.48,67.48,48100.0,46.308,46.308,46.219,46.219,48100.0
2013-10-28 10:30:00,67.48,67.54,67.44,67.44,82200.0,46.219,46.2601,46.1916,46.1916,82200.0
2013-10-28 10:35:00,67.45,67.47,67.19,67.19,368800.0,46.1984,46.2121,46.0203,46.0203,368800.0
2013-10-28 10:40:00,67.19,67.3,67.18,67.23,493600.0,46.0203,46.0957,46.0135,46.0477,493600.0
2013-10-28 10:45:00,67.23,67.33,67.22,67.32,221600.0,46.0477,46.1162,46.0409,46.1094,221600.0
2013-10-28 10:50:00,67.33,67.36,67.28,67.29,195600.0,46.1162,46.1368,46.082,46.0888,195600.0
2013-10-28 10:55:00,67.29,67.33,67.27,67.31,119200.0,46.0888,46.1162,46.0751,46.1025,119200.0
2013-10-28 11:00:00,67.31,67.36,67.29,67.34,123800.0,46.1025,46.1368,46.0888,46.1231,123800.0
2013-10-28 11:05:00,67.34,67.34,67.3,67.31,91200.0,46.1231,46.1231,46.0957,46.1025,91200.0
2013-10-28 11:10:00,67.31,67.31,67.26,67.26,93100.0,46.1025,46.1025,46.0683,46.0683,93100.0
2013-10-28 11:15:00,67.26,67.33,67.25,67.32,50900.0,46.0683,46.1162,46.0614,46.1094,50900.0
2013-10-28 11:20:00,67.32,67.33,67.29,67.31,121600.0,46.1094,46.1162,46.0888,46.1025,121600.0
2013-10-28 11:25:00,67.31,67.36,67.29,67.36,89400.0,46.1025,46.1368,46.0888,46.1368,89400.0
2013-10-28 11:30:00,67.35,67.37,67.32,67.36,62000.0,46.1299,46.1436,46.1094,46.1368,62000.0
2013-10-28 11:35:00,67.36,67.43,67.36,67.42,57100.0,46.1368,46.1847,46.1368,46.1779,57100.0
2013-10-28 11:40:00,67.42,67.42,67.39,67.4,86700.0,46.1779,46.1779,46.1573,46.1642,86700.0
2013-10-28 11:45:00,67.39,67.44,67.39,67.43,29600.0,46.1573,46.1916,46.1573,46.1847,29600.0
2013-10-28 11:50:00,67.42,67.43,67.41,67.42,47700.0,46.1779,46.1847,46.171,46.1779,47700.0
2013-10-28 11:55:00,67.42,67.46,67.42,67.45,57200.0,46.1779,46.2053,46.1779,46.1984,57200.0
2013-10-28 12:00:00,67.45,67.49,67.45,67.47,65900.0,46.1984,46.2258,46.1984,46.2121,65900.0
2013-10-28 12:05:00,67.5,67.51,67.5,67.51,74400.0,46.2327,46.2395,46.2327,46.2395,74400.0
2013-10-28 12:10:00,67.51,67.54,67.5,67.53,56000.0,46.2395,46.2601,46.2327,46.2532,56000.0
2013-10-28 12:15:00,67.53,67.56,67.5,67.56,60000.0,46.2532,46.2738,46.2327,46.2738,60000.0
2013-10-28 12:20:00,67.55,67.56,67.55,67.55,39300.0,46.2669,46.2738,46.2669,46.2669,39300.0
2013-10-28 12:25:00,67.55,67.56,67.51,67.53,27500.0,46.2669,46.2738,46.2395,46.2532,27500.0
2013-10-28 12:30:00,67.53,67.54,67.49,67.49,56500.0,46.2532,46.2601,46.2258,46.2258,56500.0
2013-10-28 12:35:00,67.5,67.51,67.49,67.5,48200.0,46.2327,46.2395,46.2258,46.2327,48200.0
2013-10-28 12:40:00,67.51,67.53,67.5,67.52,21100.0,46.2395,46.2532,46.2327,46.2464,21100.0
2013-10-28 12:45:00,67.53,67.53,67.49,67.52,37700.0,46.2532,46.2532,46.2258,46.2464,37700.0
2013-10-28 12:50:00,67.52,67.53,67.51,67.53,38800.0,46.2464,46.2532,46.2395,46.2532,38800.0
2013-10-28 12:55:00,67.53,67.53,67.49,67.5,52200.0,46.2532,46.2532,46.2258,46.2327,52200.0
2013-10-28 13:00:00,67.51,67.53,67.5,67.51,97400.0,46.2395,46.2532,46.2327,46.2395,97400.0
2013-10-28 13:05:00,67.51,67.54,67.5,67.54,48300.0,46.2395,46.2601,46.2327,46.2601,48300.0
2013-10-28 13:10:00,67.53,67.54,67.49,67.5,238500.0,46.2532,46.2601,46.2258,46.2327,238500.0
2013-10-28 13:15:00,67.5,67.52,67.5,67.51,48500.0,46.2327,46.2464,46.2327,46.2395,48500.0
2013-10-28 13:20:00,67.51,67.51,67.49,67.51,63300.0,46.2395,46.2395,46.2258,46.2395,63300.0
2013-10-28 13:25:00,67.5,67.52,67.49,67.51,36900.0,46.2327,46.2464,46.2258,46.2395,36900.0
2013-10-28 13:30:00,67.51,67.51,67.48,67.5,31600.0,46.2395,46.2395,46.219,46.2327,31600.0
2013-10-28 13:35:00,67.5,67.52,67.5,67.52,41800.0,46.2327,46.2464,46.2327,46.2464,41800.0
2013-10-28 13:40:00,67.51,67.52,67.51,67.51,18300.0,46.2395,46.2464,46.2395,46.2395,18300.0
2013-10-28 13:45:00,67.51,67.52,67.49,67.5,104700.0,46.2395,46.2464,46.2258,46.2327,104700.0
2013-10-28 13:50:00,67.5,67.53,67.5,67.53,28100.0,46.2327,46.2532,46.2327,46.2532,28100.0
2013-10-28 13:55:00,67.53,67.53,67.46,67.46,80000.0,46.2532,46.2532,46.2053,46.2053,80000.0
2013-10-28 14:00:00,67.47,67.55,67.47,67.49,26400.0,46.2121,46.2669,46.2121,46.2258,26400.0
2013-10-28 14:05:00,67.49,67.56,67.48,67.56,241900.0,46.2258,46.2738,46.219,46.2738,241900.0
2013-10-28 14:10:00,67.57,67.57,67.52,67.55,112900.0,46.2806,46.2806,46.2464,46.2669,112900.0
2013-10-28 14:15:00,67.56,67.57,67.55,67.55,7200.0,46.2738,46.2806,46.2669,46.2669,7200.0
2013-10-28 14:20:00,67.55,67.64,67.55,67.61,29700.0,46.2669,46.3286,46.2669,46.308,29700.0
2013-10-28 14:25:00,67.61,67.63,67.59,67.59,52600.0,46.308,46.3217,46.2943,46.2943,52600.0
2013-10-28 14:30:00,67.61,67.69,67.61,67.66,24600.0,46.308,46.3628,46.308,46.3423,24600.0
2013-10-28 14:35:00,67.67,67.67,67.63,67.63,13600.0,46.3491,46.3491,46.3217,46.3217,13600.0
2013-10-28 14:40:00,67.63,67.69,67.63,67.69,25900.0,46.3217,46.3628,46.3217,46.3628,25900.0
2013-10-28 14:45:00,67.68,67.72,67.68,67.7,31000.0,46.356,46.3834,46.356,46.3697,31000.0
2013-10-28 14:50:00,67.7,67.71,67.61,67.62,24700.0,46.3697,46.3765,46.308,46.3149,24700.0
2013-10-28 14:55:00,67.63,67.66,67.62,67.63,17600.0,46.3217,46.3423,46.3149,46.3217,17600.0
2013-10-28 15:00:00,67.62,67.63,67.59,67.62,84500.0,46.3149,46.3217,46.2943,46.3149,84500.0
2013-10-28 15:05:00,67.62,67.64,67.53,67.55,113300.0,46.3149,46.3286,46.2532,46.2669,113300.0
2013-10-28 15:10:00,67.55,67.56,67.54,67.55,22900.0,46.2669,46.2738,46.2601,46.2669,22900.0
2013-10-28 15:15:00,67.56,67.61,67.56,67.6,88900.0,46.2738,46.308,46.2738,46.3012,88900.0
2013-10-28 15:20:00,67.59,67.6,67.56,67.6,32800.0,46.2943,46.3012,46.2738,46.3012,32800.0
2013-10-28 15:25:00,67.59,67.61,67.59,67.61,26300.0,46.2943,46.308,46.2943,46.308,26300.0
2013-10-28 15:30:00,67.6,67.61,67.55,67.56,266000.0,46.3012,46.308,46.2669,46.2738,266000.0
2013-10-28 15:35:00,67.57,67.6,67.54,67.6,93900.0,46.2806,46.3012,46.2601,46.3012,93900.0
2013-10-28 15:40:00,67.61,67.63,67.6,67.63,86900.0,46.308,46.3217,46.3012,46.3217,86900.0
2013-10-28 15:45:00,67.62,67.62,67.51,67.53,197100.0,46.3149,46.3149,46.2395,46.2532,197100.0
2013-10-28 15:50:00,67.52,67.55,67.52,67.52,127500.0,46.2464,46.2669,46.2464,46.2464,127500.0
2013-10-28 15:55:00,67.53,67.72,67.52,67.71,285400.0,46.2532,46.3834,46.2464,46.3765,285400.0
2013-10-29 09:30:00,67.43,67.49,67.23,67.25,439000.0,46.1847,46.2258,46.0477,46.0614,439000.0
2013-10-29 09:35:00,67.25,67.27,67.16,67.25,390800.0,46.0614,46.0751,45.9998,46.0614,390800.0
2013-10-29 09:40:00,67.24,67.3,67.21,67.22,318700.0,46.0546,46.0957,46.034,46.0409,318700.0
2013-10-29 09:45:00,67.22,67.24,67.06,67.09,371500.0,46.0409,46.0546,45.9313,45.9518,371500.0
2013-10-29 09:50:00,67.09,67.21,67.08,67.11,249900.0,45.9518,46.034,45.945,45.9655,249900.0
2013-10-29 09:55:00,67.11,67.2,67.09,67.15,333700.0,45.9655,46.0272,45.9518,45.9929,333700.0
2013-10-29 10:00:00,67.16,67.19,67.11,67.15,86700.0,45.9998,46.0203,45.9655,45.9929,86700.0
2013-10-29 10:05:00,67.16,67.17,67.09,67.11,98000.0,45.9998,46.0066,45.9518,45.9655,98000.0
2013-10-29 10:10:00,67.12,67.13,67.09,67.11,99600.0,45.9724,45.9792,45.9518,45.9655,99600.0
2013-10-29 10:15:00,67.1,67.1,67.03,67.05,208900.0,45.9587,45.9587,45.9108,45.9245,208900.0
2013-10-29 10:20:00,67.05,67.19,67.05,67.16,114100.0,45.9245,46.0203,45.9245,45.9998,114100.0
2013-10-29 10:25:00,67.17,67.17,67.09,67.14,159700.0,46.0066,46.0066,45.9518,45.9861,159700.0
2013-10-29 10:30:00,67.14,67.16,67.09,67.09,73300.0,45.9861,45.9998,45.9518,45.9518,73300.0
2013-10-29 10:35:00,67.11,67.15,67.05,67.14,84200.0,45.9655,45.9929,45.9245,45.9861,84200.0
2013-10-29 10:40:00,67.14,67.15,67.05,67.09,150400.0,45.9861,45.9929,45.9245,45.9518,150400.0
2013-10-29 10:45:00,67.08,67.08,67.01,67.03,219900.0,45.945,45.945,45.8971,45.9108,219900.0
2013-10-29 10:50:00,67.03,67.04,66.97,67.02,259400.0,45.9108,45.9176,45.8697,45.9039,259400.0
2013-10-29 10:55:00,67.02,67.03,66.93,66.94,94700.0,45.9039,45.9108,45.8423,45.8491,94700.0
2013-10-29 11:00:00,66.94,66.98,66.93,66.95,93700.0,45.8491,45.8765,45.8423,45.856,93700.0
2013-10-29 11:05:00,66.94,66.94,66.89,66.91,68700.0,45.8491,45.8491,45.8149,45.8286,68700.0
2013-10-29 11:10:00,66.91,66.97,66.9,66.94,52300.0,45.8286,45.8697,45.8217,45.8491,52300.0
2013-10-29 11:15:00,66.94,66.98,66.92,66.97,61500.0,45.8491,45.8765,45.8354,45.8697,61500.0
2013-10-29 11:20:00,66.96,67.01,66.95,67.01,84200.0,45.8628,45.8971,45.856,45.8971,84200.0
2013-10-29 11:25:00,67.0,67.01,66.95,66.96,82200.0,45.8902,45.8971,45.856,45.8628,82200.0
2013-10-29 11:30:00,66.96,66.96,66.93,66.96,38000.0,45.8628,45.8628,45.8423,45.8628,38000.0
2013-10-29 11:35:00,66.95,66.96,66.9,66.91,58100.0,45.856,45.8628,45.8217,45.8286,58100.0
2013-10-29 11:40:00,66.91,66.93,66.88,66.92,28000.0,45.8286,45.8423,45.808,45.8354,28000.0
2013-10-29 11:45:00,66.91,66.92,66.87,66.89,83700.0,45.8286,45.8354,45.8012,45.8149,83700.0
2013-10-29 11:50:00,66.9,66.93,66.9,66.93,40600.0,45.8217,45.8423,45.8217,45.8423,40600.0
2013-10-29 11:55:00,66.93,66.94,66.91,66.94,25000.0,45.8423,45.8491,45.8286,45.8491,25000.0
2013-10-29 12:00:00,66.94,66.96,66.88,66.89,67400.0,45.8491,45.8628,45.808,45.8149,67400.0
2013-10-29 12:05:00,66.89,66.94,66.89,66.94,46500.0,45.8149,45.8491,45.8149,45.8491,46500.0
2013-10-29 12:10:00,66.93,66.96,66.92,66.95,22800.0,45.8423,45.8628,45.8354,45.856,22800.0
2013-10-29 12:15:00,66.95,66.99,66.94,66.99,14900.0,45.856,45.8834,45.8491,45.8834,14900.0
2013-10-29 12:20:00,66.98,66.99,66.96,66.98,99400.0,45.8765,45.8834,45.8628,45.8765,99400.0
2013-10-29 12:25:00,66.97,66.98,66.92,66.96,46500.0,45.8697,45.8765,45.8354,45.8628,46500.0
2013-10-29 12:30:00,66.96,67.0,66.95,67.0,130700.0,45.8628,45.8902,45.856,45.8902,130700.0
2013-10-29 12:35:00,67.0,67.02,66.93,66.95,59000.0,45.8902,45.9039,45.8423,45.856,59000.0
2013-10-29 12:40:00,66.95,67.0,66.95,66.98,115900.0,45.856,45.8902,45.856,45.8765,115900.0
2013-10-29 12:45:00,66.97,66.99,66.95,66.99,17200.0,45.8697,45.8834,45.856,45.8834,17200.0
2013-10-29 12:50:00,66.99,67.01,66.98,67.0,25700.0,45.8834,45.8971,45.8765,45.8902,25700.0
2013-10-29 12:55:00,67.01,67.01,66.97,66.99,12000.0,45.8971,45.8971,45.8697,45.8834,12000.0
2013-10-29 13:00:00,66.99,67.0,66.95,66.95,7400.0,45.8834,45.8902,45.856,45.856,7400.0
2013-10-29 13:05:00,66.96,67.0,66.95,66.99,16700.0,45.8628,45.8902,45.856,45.8834,16700.0
2013-10-29 13:10:00,66.98,66.99,66.97,66.98,25200.0,45.8765,45.8834,45.8697,45.8765,25200.0
2013-10-29 13:15:00,66.98,66.99,66.96,66.98,13700.0,45.8765,45.8834,45.8628,45.8765,13700.0
2013-10-29 13:20:00,66.98,66.98,66.95,66.96,16900.0,45.8765,45.8765,45.856,45.8628,16900.0
2013-10-29 13:25:00,66.96,66.99,66.95,66.98,21300.0,45.8628,45.8834,45.856,45.8765,21300.0
2013-10-29 13:30:00,66.97,66.99,66.97,66.99,22000.0,45.8697,45.8834,45.8697,45.8834,22000.0
2013-10-29 13:35:00,66.97,66.98,66.95,66.97,73300.0,45.8697,45.8765,45.856,45.8697,73300.0
2013-10-29 13:40:00,66.97,66.98,66.96,66.97,41000.0,45.8697,45.8765,45.8628,45.8697,41000.0
2013-10-29 13:45:00,66.97,66.98,66.94,66.95,142300.0,45.8697,45.8765,45.8491,45.856,142300.0
2013-10-29 13:50:00,66.95,66.97,66.93,66.97,119800.0,45.856,45.8697,45.8423,45.8697,119800.0
2013-10-29 13:55:00,66.97,66.97,66.95,66.96,32600.0,45.8697,45.8697,45.856,45.8628,32600.0
2013-10-29 14:00:00,66.97,67.03,66.96,67.02,33900.0,45.8697,45.9108,45.8628,45.9039,33900.0
2013-10-29 14:05:00,67.03,67.06,67.02,67.03,25700.0,45.9108,45.9313,45.9039,45.9108,25700.0
2013-10-29 14:10:00,67.03,67.07,67.02,67.03,59100.0,45.9108,45.9381,45.9039,45.9108,59100.0
2013-10-29 14:15:00,67.03,67.06,67.03,67.06,11500.0,45.9108,45.9313,45.9108,45.9313,11500.0
2013-10-29 14:20:00,67.05,67.05,66.97,66.98,201400.0,45.9245,45.9245,45.8697,45.8765,201400.0
2013-10-29 14:25:00,66.98,67.01,66.97,66.99,54600.0,45.8765,45.8971,45.8697,45.8834,54600.0
2013-10-29 14:30:00,66.99,67.05,66.98,67.01,20700.0,45.8834,45.9245,45.8765,45.8971,20700.0
2013-10-29 14:35:00,67.02,67.03,66.98,66.98,13000.0,45.9039,45.9108,45.8765,45.8765,13000.0
2013-10-29 14:40:00,66.99,66.99,66.95,66.97,13400.0,45.8834,45.8834,45.856,45.8697,13400.0
2013-10-29 14:45:00,66.97,67.0,66.97,66.98,57600.0,45.8697,45.8902,45.8697,45.8765,57600.0
2013-10-29 14:50:00,66.98,66.98,66.96,66.96,27500.0,45.8765,45.8765,45.8628,45.8628,27500.0
2013-10-29 14:55:00,66.97,66.99,66.96,66.97,54000.0,45.8697,45.8834,45.8628,45.8697,54000.0
2013-10-29 15:00:00,66.97,66.98,66.94,66.94,106300.0,45.8697,45.8765,45.8491,45.8491,106300.0
2013-10-29 15:05:00,66.94,66.99,66.94,66.97,65000.0,45.8491,45.8834,45.8491,45.8697,65000.0
2013-10-29 15:10:00,66.97,66.98,66.95,66.97,67500.0,45.8697,45.8765,45.856,45.8697,67500.0
2013-10-29 15:15:00,66.97,67.0,66.96,66.99,36600.0,45.8697,45.8902,45.8628,45.8834,36600.0
2013-10-29 15:20:00,66.98,66.98,66.95,66.95,37700.0,45.8765,45.8765,45.856,45.856,37700.0
2013-10-29 15:25:00,66.94,66.95,66.92,66.95,45900.0,45.8491,45.856,45.8354,45.856,45900.0
2013-10-29 15:30:00,66.95,66.95,66.89,66.93,71700.0,45.856,45.856,45.8149,45.8423,71700.0
2013-10-29 15:35:00,66.93,66.98,66.92,66.98,105200.0,45.8423,45.8765,45.8354,45.8765,105200.0
2013-10-29 15:40:00,66.97,67.06,66.97,67.06,111100.0,45.8697,45.9313,45.8697,45.9313,111100.0
2013-10-29 15:45:00,67.07,67.09,66.99,67.04,142600.0,45.9381,45.9518,45.8834,45.9176,142600.0
2013-10-29 15:50:00,67.05,67.12,67.04,67.11,217100.0,45.9245,45.9724,45.9176,45.9655,217100.0
2013-10-29 15:55:00,67.12,67.19,67.11,67.14,759200.0,45.9724,46.0203,45.9655,45.9861,759200.0
2013-10-30 09:30:00,66.72,67.0,66.72,66.86,208300.0,45.6984,45.8902,45.6984,45.7943,208300.0
2013-10-30 09:35:00,66.85,66.88,66.58,66.64,181900.0,45.7875,45.808,45.6025,45.6436,181900.0
2013-10-30 09:40:00,66.66,66.7,66.56,66.58,78400.0,45.6573,45.6847,45.5888,45.6025,78400.0
2013-10-30 09:45:00,66.59,66.8,66.56,66.8,155900.0,45.6094,45.7532,45.5888,45.7532,155900.0
2013-10-30 09:50:00,66.8,66.87,66.78,66.86,61000.0,45.7532,45.8012,45.7395,45.7943,61000.0
2013-10-30 09:55:00,66.85,66.85,66.75,66.76,133300.0,45.7875,45.7875,45.719,45.7258,133300.0
2013-10-30 10:00:00,66.77,66.95,66.75,66.93,158900.0,45.7327,45.856,45.719,45.8423,158900.0
2013-10-30 10:05:00,66.94,67.04,66.91,66.93,131100.0,45.8491,45.9176,45.8286,45.8423,131100.0
2013-10-30 10:10:00,66.92,67.0,66.9,66.93,198700.0,45.8354,45.8902,45.8217,45.8423,198700.0
2013-10-30 10:15:00,66.93,66.95,66.84,66.86,49600.0,45.8423,45.856,45.7806,45.7943,49600.0
2013-10-30 10:20:00,66.86,66.87,66.81,66.87,40600.0,45.7943,45.8012,45.7601,45.8012,40600.0
2013-10-30 10:25:00,66.87,66.91,66.83,66.87,84700.0,45.8012,45.8286,45.7738,45.8012,84700.0
2013-10-30 10:30:00,66.85,66.88,66.85,66.87,25000.0,45.7875,45.808,45.7875,45.8012,25000.0
2013-10-30 10:35:00,66.88,66.89,66.83,66.84,77700.0,45.808,45.8149,45.7738,45.7806,77700.0
2013-10-30 10:40:00,66.84,66.88,66.84,66.87,33200.0,45.7806,45.808,45.7806,45.8012,33200.0
2013-10-30 10:45:00,66.86,66.9,66.85,66.88,21400.0,45.7943,45.8217,45.7875,45.808,21400.0
2013-10-30 10:50:00,66.89,66.92,66.84,66.84,58700.0,45.8149,45.8354,45.7806,45.7806,58700.0
2013-10-30 10:55:00,66.85,66.9,66.84,66.88,42500.0,45.7875,45.8217,45.7806,45.808,42500.0
2013-10-30 11:00:00,66.87,66.9,66.85,66.86,63900.0,45.8012,45.8217,45.7875,45.7943,63900.0
2013-10-30 11:05:00,66.86,66.9,66.86,66.87,96200.0,45.7943,45.8217,45.7943,45.8012,96200.0
2013-10-30 11:10:00,66.87,66.91,66.86,66.88,58500.0,45.8012,45.8286,45.7943,45.808,58500.0
2013-10-30 11:15:00,66.88,66.91,66.86,66.86,60900.0,45.808,45.8286,45.7943,45.7943,60900.0
2013-10-30 11:20:00,66.85,66.9,66.84,66.86,57200.0,45.7875,45.8217,45.7806,45.7943,57200.0
2013-10-30 11:25:00,66.86,66.87,66.83,66.84,87900.0,45.7943,45.8012,45.7738,45.7806,87900.0
2013-10-30 11:30:00,66.84,66.86,66.81,66.85,230400.0,45.7806,45.7943,45.7601,45.7875,230400.0
2013-10-30 11:35:00,66.83,66.86,66.82,66.85,59300.0,45.7738,45.7943,45.7669,45.7875,59300.0
2013-10-30 11:40:00,66.85,66.85,66.81,66.84,51000.0,45.7875,45.7875,45.7601,45.7806,51000.0
2013-10-30 11:45:00,66.83,66.84,66.8,66.8,32600.0,45.7738,45.7806,45.7532,45.7532,32600.0
2013-10-30 11:50:00,66.81,66.87,66.8,66.85,59500.0,45.7601,45.8012,45.7532,45.7875,59500.0
2013-10-30 11:55:00,66.86,66.87,66.83,66.84,69300.0,45.7943,45.8012,45.7738,45.7806,69300.0
2013-10-30 12:00:00,66.84,66.92,66.83,66.91,35800.0,45.7806,45.8354,45.7738,45.8286,35800.0
2013-10-30 12:05:00,66.92,66.96,66.91,66.91,55900.0,45.8354,45.8628,45.8286,45.8286,55900.0
2013-10-30 12:10:00,66.92,66.94,66.89,66.94,62800.0,45.8354,45.8491,45.8149,45.8491,62800.0
2013-10-30 12:15:00,66.95,66.96,66.88,66.89,27800.0,45.856,45.8628,45.808,45.8149,27800.0
2013-10-30 12:20:00,66.89,66.95,66.89,66.92,25300.0,45.8149,45.856,45.8149,45.8354,25300.0
2013-10-30 12:25:00,66.93,66.93,66.86,66.91,17100.0,45.8423,45.8423,45.7943,45.8286,17100.0
2013-10-30 12:30:00,66.9,66.95,66.9,66.91,34800.0,45.8217,45.856,45.8217,45.8286,34800.0
2013-10-30 12:35:00,66.91,66.93,66.89,66.9,75900.0,45.8286,45.8423,45.8149,45.8217,75900.0
2013-10-30 12:40:00,66.9,66.96,66.89,66.94,69700.0,45.8217,45.8628,45.8149,45.8491,69700.0
2013-10-30 12:45:00,66.93,66.96,66.92,66.95,110700.0,45.8423,45.8628,45.8354,45.856,110700.0
2013-10-30 12:50:00,66.94,66.94,66.9,66.9,23400.0,45.8491,45.8491,45.8217,45.8217,23400.0
2013-10-30 12:55:00,66.9,66.91,66.86,66.91,28900.0,45.8217,45.8286,45.7943,45.8286,28900.0
2013-10-30 13:00:00,66.91,66.93,66.89,66.89,27000.0,45.8286,45.8423,45.8149,45.8149,27000.0
2013-10-30 13:05:00,66.88,66.88,66.85,66.86,12300.0,45.808,45.808,45.7875,45.7943,12300.0
2013-10-30 13:10:00,66.87,66.88,66.86,66.86,9700.0,45.8012,45.808,45.7943,45.7943,9700.0
2013-10-30 13:15:00,66.87,66.87,66.81,66.85,41800.0,45.8012,45.8012,45.7601,45.7875,41800.0
2013-10-30 13:20:00,66.85,66.86,66.81,66.81,93300.0,45.7875,45.7943,45.7601,45.7601,93300.0
2013-10-30 13:25:00,66.81,66.81,66.77,66.79,46800.0,45.7601,45.7601,45.7327,45.7464,46800.0
2013-10-30 13:30:00,66.78,66.82,66.76,66.81,50400.0,45.7395,45.7669,45.7258,45.7601,50400.0
2013-10-30 13:35:00,66.81,66.84,66.79,66.81,26000.0,45.7601,45.7806,45.7464,45.7601,26000.0
2013-10-30 13:40:00,66.81,66.82,66.78,66.79,45000.0,45.7601,45.7669,45.7395,45.7464,45000.0
2013-10-30 13:45:00,66.78,66.8,66.76,66.77,30900.0,45.7395,45.7532,45.7258,45.7327,30900.0
2013-10-30 13:50:00,66.77,66.77,66.73,66.75,56000.0,45.7327,45.7327,45.7053,45.719,56000.0
2013-10-30 13:55:00,66.75,66.77,66.73,66.76,68600.0,45.719,45.7327,45.7053,45.7258,68600.0
2013-10-30 14:00:00,66.77,66.9,66.62,66.74,286400.0,45.7327,45.8217,45.6299,45.7121,286400.0
2013-10-30 14:05:00,66.74,66.87,66.7,66.73,120700.0,45.7121,45.8012,45.6847,45.7053,120700.0
2013-10-30 14:10:00,66.73,66.74,66.66,66.7,176900.0,45.7053,45.7121,45.6573,45.6847,176900.0
2013-10-30 14:15:00,66.7,66.7,66.47,66.55,233600.0,45.6847,45.6847,45.5272,45.582,233600.0
2013-10-30 14:20:00,66.54,66.6,66.42,66.42,204100.0,45.5751,45.6162,45.4929,45.4929,204100.0
2013-10-30 14:25:00,66.42,66.44,66.35,66.43,185000.0,45.4929,45.5066,45.445,45.4998,185000.0
2013-10-30 14:30:00,66.43,66.6,66.39,66.58,238100.0,45.4998,45.6162,45.4724,45.6025,238100.0
2013-10-30 14:35:00,66.58,66.6,66.53,66.53,64500.0,45.6025,45.6162,45.5683,45.5683,64500.0
2013-10-30 14:40:00,66.53,66.55,66.42,66.43,171700.0,45.5683,45.582,45.4929,45.4998,171700.0
2013-10-30 14:45:00,66.44,66.55,66.44,66.52,99000.0,45.5066,45.582,45.5066,45.5614,99000.0
2013-10-30 14:50:00,66.52,66.55,66.45,66.55,68200.0,45.5614,45.582,45.5135,45.582,68200.0
2013-10-30 14:55:00,66.55,66.67,66.54,66.63,78400.0,45.582,45.6642,45.5751,45.6368,78400.0
2013-10-30 15:00:00,66.62,66.65,66.56,66.65,60900.0,45.6299,45.6505,45.5888,45.6505,60900.0
2013-10-30 15:05:00,66.65,66.71,66.64,66.64,71700.0,45.6505,45.6916,45.6436,45.6436,71700.0
2013-10-30 15:10:00,66.64,66.65,66.6,66.62,52200.0,45.6436,45.6505,45.6162,45.6299,52200.0
2013-10-30 15:15:00,66.62,66.63,66.56,66.6,65200.0,45.6299,45.6368,45.5888,45.6162,65200.0
2013-10-30 15:20:00,66.6,66.63,66.56,66.61,103800.0,45.6162,45.6368,45.5888,45.6231,103800.0
2013-10-30 15:25:00,66.6,66.64,66.56,66.63,71300.0,45.6162,45.6436,45.5888,45.6368,71300.0
2013-10-30 15:30:00,66.64,66.68,66.64,66.65,74300.0,45.6436,45.671,45.6436,45.6505,74300.0
2013-10-30 15:35:00,66.66,66.71,66.64,66.71,58600.0,45.6573,45.6916,45.6436,45.6916,58600.0
2013-10-30 15:40:00,66.7,66.75,66.67,66.7,202000.0,45.6847,45.719,45.6642,45.6847,202000.0
2013-10-30 15:45:00,66.7,66.74,66.63,66.66,178900.0,45.6847,45.7121,45.6368,45.6573,178900.0
2013-10-30 15:50:00,66.66,66.67,66.6,66.6,226000.0,45.6573,45.6642,45.6162,45.6162,226000.0
2013-10-30 15:55:00,66.6,66.67,66.6,66.63,366400.0,45.6162,45.6642,45.6162,45.6368,366400.0
2013-10-31 09:30:00,66.72,66.77,66.6,66.66,41800.0,45.6984,45.7327,45.6162,45.6573,41800.0
2013-10-31 09:35:00,66.68,66.69,66.61,66.68,39000.0,45.671,45.6779,45.6231,45.671,39000.0
2013-10-31 09:40:00,66.68,66.86,66.68,66.76,42000.0,45.671,45.7943,45.671,45.7258,42000.0
2013-10-31 09:45:00,66.75,66.75,66.52,66.52,50800.0,45.719,45.719,45.5614,45.5614,50800.0
2013-10-31 09:50:00,66.53,66.57,66.37,66.37,102900.0,45.5683,45.5957,45.4587,45.4587,102900.0
2013-10-31 09:55:00,66.37,66.38,66.11,66.34,511200.0,45.4587,45.4655,45.2806,45.4382,511200.0
2013-10-31 10:00:00,66.37,66.38,66.2,66.37,227200.0,45.4587,45.4655,45.3423,45.4587,227200.0
2013-10-31 10:05:00,66.36,66.36,66.25,66.28,162600.0,45.4519,45.4519,45.3765,45.3971,162600.0
2013-10-31 10:10:00,66.28,66.31,66.26,66.27,88800.0,45.3971,45.4176,45.3834,45.3902,88800.0
2013-10-31 10:15:00,66.27,66.36,66.24,66.28,105100.0,45.3902,45.4519,45.3697,45.3971,105100.0
2013-10-31 10:20:00,66.28,66.35,66.18,66.18,157600.0,45.3971,45.445,45.3286,45.3286,157600.0
2013-10-31 10:25:00,66.19,66.2,66.08,66.1,316200.0,45.3354,45.3423,45.2601,45.2738,316200.0
2013-10-31 10:30:00,66.09,66.21,66.09,66.16,103700.0,45.2669,45.3491,45.2669,45.3149,103700.0
2013-10-31 10:35:00,66.16,66.17,66.0,66.08,96000.0,45.3149,45.3217,45.2053,45.2601,96000.0
2013-10-31 10:40:00,66.08,66.18,66.04,66.06,132000.0,45.2601,45.3286,45.2327,45.2464,132000.0
2013-10-31 10:45:00,66.08,66.18,66.05,66.13,229800.0,45.2601,45.3286,45.2395,45.2943,229800.0
2013-10-31 10:50:00,66.12,66.12,66.04,66.06,83500.0,45.2875,45.2875,45.2327,45.2464,83500.0
2013-10-31 10:55:00,66.07,66.09,66.02,66.03,126000.0,45.2532,45.2669,45.219,45.2258,126000.0
2013-10-31 11:00:00,66.04,66.04,65.93,65.95,210900.0,45.2327,45.2327,45.1573,45.171,210900.0
2013-10-31 11:05:00,65.95,65.97,65.93,65.94,69800.0,45.171,45.1847,45.1573,45.1642,69800.0
2013-10-31 11:10:00,65.93,65.94,65.86,65.87,145600.0,45.1573,45.1642,45.1094,45.1162,145600.0
2013-10-31 11:15:00,65.87,65.97,65.86,65.97,153300.0,45.1162,45.1847,45.1094,45.1847,153300.0
2013-10-31 11:20:00,65.97,66.0,65.95,65.98,98100.0,45.1847,45.2053,45.171,45.1916,98100.0
2013-10-31 11:25:00,65.98,66.05,65.98,66.03,67100.0,45.1916,45.2395,45.1916,45.2258,67100.0
2013-10-31 11:30:00,66.03,66.09,66.01,66.02,65000.0,45.2258,45.2669,45.2121,45.219,65000.0
2013-10-31 11:35:00,66.03,66.06,65.97,66.05,42400.0,45.2258,45.2464,45.1847,45.2395,42400.0
2013-10-31 11:40:00,66.04,66.09,66.01,66.02,84100.0,45.2327,45.2669,45.2121,45.219,84100.0
2013-10-31 11:45:00,66.02,66.13,66.01,66.13,31800.0,45.219,45.2943,45.2121,45.2943,31800.0
2013-10-31 11:50:00,66.13,66.13,66.11,66.13,22700.0,45.2943,45.2943,45.2806,45.2943,22700.0
2013-10-31 11:55:00,66.14,66.14,66.05,66.11,58100.0,45.3012,45.3012,45.2395,45.2806,58100.0
2013-10-31 12:00:00,66.12,66.12,66.06,66.07,66100.0,45.2875,45.2875,45.2464,45.2532,66100.0
2013-10-31 12:05:00,66.06,66.06,66.03,66.03,127000.0,45.2464,45.2464,45.2258,45.2258,127000.0
2013-10-31 12:10:00,66.04,66.15,66.03,66.15,138000.0,45.2327,45.308,45.2258,45.308,138000.0
2013-10-31 12:15:00,66.15,66.16,66.1,66.15,93000.0,45.308,45.3149,45.2738,45.308,93000.0
2013-10-31 12:20:00,66.14,66.16,66.11,66.11,46100.0,45.3012,45.3149,45.2806,45.2806,46100.0
2013-10-31 12:25:00,66.12,66.14,66.1,66.11,33100.0,45.2875,45.3012,45.2738,45.2806,33100.0
2013-10-31 12:30:00,66.11,66.19,66.11,66.18,20000.0,45.2806,45.3354,45.2806,45.3286,20000.0
2013-10-31 12:35:00,66.19,66.21,66.17,66.2,29400.0,45.3354,45.3491,45.3217,45.3423,29400.0
2013-10-31 12:40:00,66.2,66.23,66.18,66.2,33500.0,45.3423,45.3628,45.3286,45.3423,33500.0
2013-10-31 12:45:00,66.19,66.19,66.06,66.08,66100.0,45.3354,45.3354,45.2464,45.2601,66100.0
2013-10-31 12:50:00,66.08,66.12,66.06,66.12,13700.0,45.2601,45.2875,45.2464,45.2875,13700.0
2013-10-31 12:55:00,66.11,66.15,66.1,66.1,174000.0,45.2806,45.308,45.2738,45.2738,174000.0
2013-10-31 13:00:00,66.11,66.16,66.11,66.16,11300.0,45.2806,45.3149,45.2806,45.3149,11300.0
2013-10-31 13:05:00,66.17,66.18,66.12,66.14,19800.0,45.3217,45.3286,45.2875,45.3012,19800.0
2013-10-31 13:10:00,66.14,66.19,66.12,66.19,29100.0,45.3012,45.3354,45.2875,45.3354,29100.0
2013-10-31 13:15:00,66.19,66.24,66.19,66.23,25600.0,45.3354,45.3697,45.3354,45.3628,25600.0
2013-10-31 13:20:00,66.23,66.25,66.23,66.23,49100.0,45.3628,45.3765,45.3628,45.3628,49100.0
2013-10-31 13:25:00,66.23,66.28,66.22,66.27,284100.0,45.3628,45.3971,45.356,45.3902,284100.0
2013-10-31 13:30:00,66.27,66.32,66.27,66.31,55000.0,45.3902,45.4245,45.3902,45.4176,55000.0
2013-10-31 13:35:00,66.3,66.3,66.22,66.26,139000.0,45.4108,45.4108,45.356,45.3834,139000.0
2013-10-31 13:40:00,66.27,66.29,66.26,66.27,30000.0,45.3902,45.4039,45.3834,45.3902,30000.0
2013-10-31 13:45:00,66.27,66.32,66.27,66.32,131000.0,45.3902,45.4245,45.3902,45.4245,131000.0
2013-10-31 13:50:00,66.31,66.31,66.22,66.27,79400.0,45.4176,45.4176,45.356,45.3902,79400.0
2013-10-31 13:55:00,66.27,66.34,66.26,66.33,120400.0,45.3902,45.4382,45.3834,45.4313,120400.0
2013-10-31 14:00:00,66.34,66.35,66.31,66.34,13300.0,45.4382,45.445,45.4176,45.4382,13300.0
2013-10-31 14:05:00,66.34,66.34,66.29,66.34,74500.0,45.4382,45.4382,45.4039,45.4382,74500.0
2013-10-31 14:10:00,66.35,66.39,66.34,66.38,61000.0,45.445,45.4724,45.4382,45.4655,61000.0
2013-10-31 14:15:00,66.37,66.46,66.37,66.45,92600.0,45.4587,45.5203,45.4587,45.5135,92600.0
2013-10-31 14:20:00,66.45,66.5,66.45,66.49,89300.0,45.5135,45.5477,45.5135,45.5409,89300.0
2013-10-31 14:25:00,66.49,66.55,66.48,66.55,129200.0,45.5409,45.582,45.534,45.582,129200.0
2013-10-31 14:30:00,66.54,66.57,66.53,66.57,77500.0,45.5751,45.5957,45.5683,45.5957,77500.0
2013-10-31 14:35:00,66.57,66.58,66.53,66.55,111600.0,45.5957,45.6025,45.5683,45.582,111600.0
2013-10-31 14:40:00,66.56,66.56,66.55,66.55,12400.0,45.5888,45.5888,45.582,45.582,12400.0
2013-10-31 14:45:00,66.55,66.56,66.51,66.53,15900.0,45.582,45.5888,45.5546,45.5683,15900.0
2013-10-31 14:50:00,66.52,66.53,66.44,66.45,14800.0,45.5614,45.5683,45.5066,45.5135,14800.0
2013-10-31 14:55:00,66.45,66.46,66.38,66.4,41100.0,45.5135,45.5203,45.4655,45.4792,41100.0
2013-10-31 15:00:00,66.4,66.4,66.28,66.34,71700.0,45.4792,45.4792,45.3971,45.4382,71700.0
2013-10-31 15:05:00,66.34,66.35,66.28,66.32,55100.0,45.4382,45.445,45.3971,45.4245,55100.0
2013-10-31 15:10:00,66.31,66.34,66.3,66.33,71600.0,45.4176,45.4382,45.4108,45.4313,71600.0
2013-10-31 15:15:00,66.33,66.34,66.29,66.32,74700.0,45.4313,45.4382,45.4039,45.4245,74700.0
2013-10-31 15:20:00,66.32,66.34,66.29,66.3,57700.0,45.4245,45.4382,45.4039,45.4108,57700.0
2013-10-31 15:25:00,66.31,66.35,66.27,66.27,57900.0,45.4176,45.445,45.3902,45.3902,57900.0
2013-10-31 15:30:00,66.28,66.32,66.27,66.28,143800.0,45.3971,45.4245,45.3902,45.3971,143800.0
2013-10-31 15:35:00,66.28,66.34,66.28,66.33,81800.0,45.3971,45.4382,45.3971,45.4313,81800.0
2013-10-31 15:40:00,66.33,66.34,66.28,66.3,139200.0,45.4313,45.4382,45.3971,45.4108,139200.0
2013-10-31 15:45:00,66.31,66.32,66.23,66.23,353600.0,45.4176,45.4245,45.3628,45.3628,353600.0
2013-10-31 15:50:00,66.23,66.33,66.23,66.3,273500.0,45.3628,45.4313,45.3628,45.4108,273500.0
2013-10-31 15:55:00,66.3,66.32,66.21,66.23,628700.0,45.4108,45.4245,45.3491,45.3628,628700.0
2013-11-01 09:30:00,66.27,66.57,66.23,66.52,173000.0,45.3902,45.5957,45.3628,45.5614,173000.0
2013-11-01 09:35:00,66.52,66.65,66.43,66.45,58300.0,45.5614,45.6505,45.4998,45.5135,58300.0
2013-11-01 09:40:00,66.45,66.63,66.45,66.55,82600.0,45.5135,45.6368,45.5135,45.582,82600.0
2013-11-01 09:45:00,66.56,66.7,66.52,66.7,143200.0,45.5888,45.6847,45.5614,45.6847,143200.0
2013-11-01 09:50:00,66.69,66.76,66.62,66.62,40400.0,45.6779,45.7258,45.6299,45.6299,40400.0
2013-11-01 09:55:00,66.62,66.68,66.55,66.59,43800.0,45.6299,45.671,45.582,45.6094,43800.0
2013-11-01 10:00:00,66.55,66.62,66.35,66.37,252200.0,45.582,45.6299,45.445,45.4587,252200.0
2013-11-01 10:05:00,66.37,66.62,66.37,66.55,110700.0,45.4587,45.6299,45.4587,45.582,110700.0
2013-11-01 10:10:00,66.55,66.55,66.46,66.47,80600.0,45.582,45.582,45.5203,45.5272,80600.0
2013-11-01 10:15:00,66.48,66.51,66.26,66.3,262900.0,45.534,45.5546,45.3834,45.4108,262900.0
2013-11-01 10:20:00,66.29,66.37,66.28,66.32,100500.0,45.4039,45.4587,45.3971,45.4245,100500.0
2013-11-01 10:25:00,66.32,66.41,66.3,66.36,88500.0,45.4245,45.4861,45.4108,45.4519,88500.0
2013-11-01 10:30:00,66.36,66.41,66.33,66.36,80700.0,45.4519,45.4861,45.4313,45.4519,80700.0
2013-11-01 10:35:00,66.36,66.39,66.29,66.37,70600.0,45.4519,45.4724,45.4039,45.4587,70600.0
2013-11-01 10:40:00,66.36,66.41,66.33,66.34,63200.0,45.4519,45.4861,45.4313,45.4382,63200.0
2013-11-01 10:45:00,66.35,66.42,66.35,66.38,59700.0,45.445,45.4929,45.445,45.4655,59700.0
2013-11-01 10:50:00,66.39,66.4,66.33,66.38,46600.0,45.4724,45.4792,45.4313,45.4655,46600.0
2013-11-01 10:55:00,66.37,66.38,66.35,66.37,16300.0,45.4587,45.4655,45.445,45.4587,16300.0
2013-11-01 11:00:00,66.38,66.38,66.28,66.29,59800.0,45.4655,45.4655,45.3971,45.4039,59800.0
2013-11-01 11:05:00,66.3,66.32,66.22,66.24,48500.0,45.4108,45.4245,45.356,45.3697,48500.0
2013-11-01 11:10:00,66.23,66.28,66.21,66.25,71200.0,45.3628,45.3971,45.3491,45.3765,71200.0
2013-11-01 11:15:00,66.25,66.27,66.19,66.24,75300.0,45.3765,45.3902,45.3354,45.3697,75300.0
2013-11-01 11:20:00,66.26,66.29,66.23,66.27,58300.0,45.3834,45.4039,45.3628,45.3902,58300.0
2013-11-01 11:25:00,66.26,66.28,66.2,66.21,101600.0,45.3834,45.3971,45.3423,45.3491,101600.0
2013-11-01 11:30:00,66.2,66.24,66.17,66.22,198500.0,45.3423,45.3697,45.3217,45.356,198500.0
2013-11-01 11:35:00,66.23,66.23,66.16,66.18,61200.0,45.3628,45.3628,45.3149,45.3286,61200.0
2013-11-01 11:40:00,66.19,66.21,66.17,66.19,41600.0,45.3354,45.3491,45.3217,45.3354,41600.0
2013-11-01 11:45:00,66.19,66.22,66.19,66.19,84600.0,45.3354,45.356,45.3354,45.3354,84600.0
2013-11-01 11:50:00,66.2,66.21,66.11,66.12,57100.0,45.3423,45.3491,45.2806,45.2875,57100.0
2013-11-01 11:55:00,66.12,66.16,66.06,66.06,83900.0,45.2875,45.3149,45.2464,45.2464,83900.0
2013-11-01 12:00:00,66.05,66.06,65.99,66.01,323100.0,45.2395,45.2464,45.1984,45.2121,323100.0
2013-11-01 12:05:00,66.01,66.03,65.96,65.98,122200.0,45.2121,45.2258,45.1779,45.1916,122200.0
2013-11-01 12:10:00,65.98,66.01,65.96,65.96,69300.0,45.1916,45.2121,45.1779,45.1779,69300.0
2013-11-01 12:15:00,65.96,65.97,65.89,65.89,38000.0,45.1779,45.1847,45.1299,45.1299,38000.0
2013-11-01 12:20:00,65.89,65.9,65.86,65.88,53200.0,45.1299,45.1368,45.1094,45.1231,53200.0
2013-11-01 12:25:00,65.88,65.89,65.86,65.87,40000.0,45.1231,45.1299,45.1094,45.1162,40000.0
2013-11-01 12:30:00,65.87,65.94,65.86,65.94,155700.0,45.1162,45.1642,45.1094,45.1642,155700.0
2013-11-01 12:35:00,65.94,65.97,65.88,65.89,115000.0,45.1642,45.1847,45.1231,45.1299,115000.0
2013-11-01 12:40:00,65.89,65.94,65.88,65.93,36200.0,45.1299,45.1642,45.1231,45.1573,36200.0
2013-11-01 12:45:00,65.93,65.98,65.93,65.96,58900.0,45.1573,45.1916,45.1573,45.1779,58900.0
2013-11-01 12:50:00,65.95,65.98,65.92,65.93,102300.0,45.171,45.1916,45.1505,45.1573,102300.0
2013-11-01 12:55:00,65.93,65.98,65.93,65.96,55200.0,45.1573,45.1916,45.1573,45.1779,55200.0
2013-11-01 13:00:00,65.96,65.99,65.95,65.98,75800.0,45.1779,45.1984,45.171,45.1916,75800.0
2013-11-01 13:05:00,65.98,66.02,65.96,66.01,40400.0,45.1916,45.219,45.1779,45.2121,40400.0
2013-11-01 13:10:00,66.02,66.03,65.97,66.01,84800.0,45.219,45.2258,45.1847,45.2121,84800.0
2013-11-01 13:15:00,66.03,66.04,66.0,66.02,35700.0,45.2258,45.2327,45.2053,45.219,35700.0
2013-11-01 13:20:00,66.02,66.08,66.02,66.08,30500.0,45.219,45.2601,45.219,45.2601,30500.0
2013-11-01 13:25:00,66.08,66.12,66.07,66.11,37600.0,45.2601,45.2875,45.2532,45.2806,37600.0
2013-11-01 13:30:00,66.11,66.11,66.06,66.09,70000.0,45.2806,45.2806,45.2464,45.2669,70000.0
2013-11-01 13:35:00,66.09,66.2,66.09,66.2,78300.0,45.2669,45.3423,45.2669,45.3423,78300.0
2013-11-01 13:40:00,66.2,66.21,66.15,66.16,43700.0,45.3423,45.3491,45.308,45.3149,43700.0
2013-11-01 13:45:00,66.16,66.2,66.15,66.2,58800.0,45.3149,45.3423,45.308,45.3423,58800.0
2013-11-01 13:50:00,66.2,66.25,66.19,66.25,132300.0,45.3423,45.3765,45.3354,45.3765,132300.0
2013-11-01 13:55:00,66.24,66.29,66.19,66.2,121100.0,45.3697,45.4039,45.3354,45.3423,121100.0
2013-11-01 14:00:00,66.2,66.27,66.2,66.26,34900.0,45.3423,45.3902,45.3423,45.3834,34900.0
2013-11-01 14:05:00,66.27,66.3,66.22,66.26,112700.0,45.3902,45.4108,45.356,45.3834,112700.0
2013-11-01 14:10:00,66.25,66.27,66.23,66.27,33800.0,45.3765,45.3902,45.3628,45.3902,33800.0
2013-11-01 14:15:00,66.27,66.28,66.21,66.24,42000.0,45.3902,45.3971,45.3491,45.3697,42000.0
2013-11-01 14:20:00,66.24,66.24,66.16,66.21,81100.0,45.3697,45.3697,45.3149,45.3491,81100.0
2013-11-01 14:25:00,66.21,66.22,66.17,66.17,19300.0,45.3491,45.356,45.3217,45.3217,19300.0
2013-11-01 14:30:00,66.16,66.18,66.12,66.12,38400.0,45.3149,45.3286,45.2875,45.2875,38400.0
2013-11-01 14:35:00,66.13,66.15,66.09,66.09,20100.0,45.2943,45.308,45.2669,45.2669,20100.0
2013-11-01 14:40:00,66.09,66.19,66.09,66.16,34500.0,45.2669,45.3354,45.2669,45.3149,34500.0
2013-11-01 14:45:00,66.17,66.22,66.16,66.21,22100.0,45.3217,45.356,45.3149,45.3491,22100.0
2013-11-01 14:50:00,66.2,66.23,66.16,66.17,27600.0,45.3423,45.3628,45.3149,45.3217,27600.0
2013-11-01 14:55:00,66.17,66.19,66.15,66.17,19800.0,45.3217,45.3354,45.308,45.3217,19800.0
2013-11-01 15:00:00,66.17,66.21,66.16,66.2,21400.0,45.3217,45.3491,45.3149,45.3423,21400.0
2013-11-01 15:05:00,66.2,66.2,66.15,66.15,65900.0,45.3423,45.3423,45.308,45.308,65900.0
2013-11-01 15:10:00,66.15,66.22,66.15,66.22,51400.0,45.308,45.356,45.308,45.356,51400.0
2013-11-01 15:15:00,66.21,66.22,66.18,66.18,56900.0,45.3491,45.356,45.3286,45.3286,56900.0
2013-11-01 15:20:00,66.18,66.22,66.17,66.2,152900.0,45.3286,45.356,45.3217,45.3423,152900.0
2013-11-01 15:25:00,66.21,66.27,66.2,66.27,219900.0,45.3491,45.3902,45.3423,45.3902,219900.0
2013-11-01 15:30:00,66.27,66.37,66.26,66.36,165000.0,45.3902,45.4587,45.3834,45.4519,165000.0
2013-11-01 15:35:00,66.37,66.39,66.31,66.31,154800.0,45.4587,45.4724,45.4176,45.4176,154800.0
2013-11-01 15:40:00,66.31,66.4,66.3,66.4,210100.0,45.4176,45.4792,45.4108,45.4792,210100.0
2013-11-01 15:45:00,66.4,66.49,66.4,66.42,452700.0,45.4792,45.5409,45.4792,45.4929,452700.0
2013-11-01 15:50:00,66.42,66.51,66.4,66.5,542000.0,45.4929,45.5546,45.4792,45.5477,542000.0
2013-11-01 15:55:00,66.51,66.68,66.47,66.59,3130700.0,45.5546,45.671,45.5272,45.6094,3130700.0
2013-11-04 09:30:00,66.9,66.98,66.59,66.59,198000.0,45.8217,45.8765,45.6094,45.6094,198000.0
2013-11-04 09:35:00,66.59,66.71,66.58,66.61,97600.0,45.6094,45.6916,45.6025,45.6231,97600.0
2013-11-04 09:40:00,66.59,66.67,66.56,66.65,69400.0,45.6094,45.6642,45.5888,45.6505,69400.0
2013-11-04 09:45:00,66.64,66.64,66.51,66.54,51800.0,45.6436,45.6436,45.5546,45.5751,51800.0
2013-11-04 09:50:00,66.54,66.54,66.45,66.48,57300.0,45.5751,45.5751,45.5135,45.534,57300.0
2013-11-04 09:55:00,66.47,66.51,66.4,66.4,58100.0,45.5272,45.5546,45.4792,45.4792,58100.0
2013-11-04 10:00:00,66.42,66.42,66.34,66.4,50900.0,45.4929,45.4929,45.4382,45.4792,50900.0
2013-11-04 10:05:00,66.4,66.42,66.32,66.33,112700.0,45.4792,45.4929,45.4245,45.4313,112700.0
2013-11-04 10:10:00,66.32,66.4,66.31,66.37,65100.0,45.4245,45.4792,45.4176,45.4587,65100.0
2013-11-04 10:15:00,66.35,66.4,66.34,66.36,71900.0,45.445,45.4792,45.4382,45.4519,71900.0
2013-11-04 10:20:00,66.35,66.36,66.33,66.35,54800.0,45.445,45.4519,45.4313,45.445,54800.0
2013-11-04 10:25:00,66.35,66.39,66.33,66.39,39300.0,45.445,45.4724,45.4313,45.4724,39300.0
2013-11-04 10:30:00,66.38,66.39,66.34,66.34,66200.0,45.4655,45.4724,45.4382,45.4382,66200.0
2013-11-04 10:35:00,66.34,66.35,66.28,66.3,117700.0,45.4382,45.445,45.3971,45.4108,117700.0
2013-11-04 10:40:00,66.31,66.34,66.3,66.32,58000.0,45.4176,45.4382,45.4108,45.4245,58000.0
2013-11-04 10:45:00,66.32,66.38,66.29,66.36,45700.0,45.4245,45.4655,45.4039,45.4519,45700.0
2013-11-04 10:50:00,66.36,66.38,66.33,66.34,27500.0,45.4519,45.4655,45.4313,45.4382,27500.0
2013-11-04 10:55:00,66.33,66.33,66.27,66.27,71600.0,45.4313,45.4313,45.3902,45.3902,71600.0
2013-11-04 11:00:00,66.27,66.28,66.16,66.18,224800.0,45.3902,45.3971,45.3149,45.3286,224800.0
2013-11-04 11:05:00,66.17,66.21,66.15,66.19,53900.0,45.3217,45.3491,45.308,45.3354,53900.0
2013-11-04 11:10:00,66.19,66.27,66.19,66.26,28300.0,45.3354,45.3902,45.3354,45.3834,28300.0
2013-11-04 11:15:00,66.26,66.27,66.24,66.26,44200.0,45.3834,45.3902,45.3697,45.3834,44200.0
2013-11-04 11:20:00,66.26,66.37,66.25,66.37,58900.0,45.3834,45.4587,45.3765,45.4587,58900.0
2013-11-04 11:25:00,66.37,66.39,66.35,66.39,33300.0,45.4587,45.4724,45.445,45.4724,33300.0
2013-11-04 11:30:00,66.39,66.44,66.39,66.43,54300.0,45.4724,45.5066,45.4724,45.4998,54300.0
2013-11-04 11:35:00,66.44,66.5,66.43,66.47,123200.0,45.5066,45.5477,45.4998,45.5272,123200.0
2013-11-04 11:40:00,66.47,66.48,66.44,66.45,29100.0,45.5272,45.534,45.5066,45.5135,29100.0
2013-11-04 11:45:00,66.45,66.46,66.41,66.42,16600.0,45.5135,45.5203,45.4861,45.4929,16600.0
2013-11-04 11:50:00,66.42,66.45,66.42,66.43,15100.0,45.4929,45.5135,45.4929,45.4998,15100.0
2013-11-04 11:55:00,66.43,66.46,66.42,66.46,78200.0,45.4998,45.5203,45.4929,45.5203,78200.0
2013-11-04 12:00:00,66.46,66.49,66.44,66.48,17200.0,45.5203,45.5409,45.5066,45.534,17200.0
2013-11-04 12:05:00,66.49,66.52,66.48,66.48,44900.0,45.5409,45.5614,45.534,45.534,44900.0
2013-11-04 12:10:00,66.48,66.51,66.47,66.51,7900.0,45.534,45.5546,45.5272,45.5546,7900.0
2013-11-04 12:15:00,66.51,66.51,66.47,66.48,5200.0,45.5546,45.5546,45.5272,45.534,5200.0
2013-11-04 12:20:00,66.48,66.49,66.47,66.49,10000.0,45.534,45.5409,45.5272,45.5409,10000.0
2013-11-04 12:25:00,66.49,66.52,66.48,66.52,11600.0,45.5409,45.5614,45.534,45.5614,11600.0
2013-11-04 12:30:00,66.51,66.56,66.51,66.56,21800.0,45.5546,45.5888,45.5546,45.5888,21800.0
2013-11-04 12:35:00,66.56,66.56,66.54,66.55,27000.0,45.5888,45.5888,45.5751,45.582,27000.0
2013-11-04 12:40:00,66.55,66.64,66.54,66.64,31300.0,45.582,45.6436,45.5751,45.6436,31300.0
2013-11-04 12:45:00,66.65,66.7,66.63,66.65,36900.0,45.6505,45.6847,45.6368,45.6505,36900.0
2013-11-04 12:50:00,66.64,66.67,66.62,66.67,14100.0,45.6436,45.6642,45.6299,45.6642,14100.0
2013-11-04 12:55:00,66.66,66.69,66.65,66.65,86800.0,45.6573,45.6779,45.6505,45.6505,86800.0
2013-11-04 13:00:00,66.64,66.65,66.62,66.64,21900.0,45.6436,45.6505,45.6299,45.6436,21900.0
2013-11-04 13:05:00,66.64,66.73,66.64,66.72,19600.0,45.6436,45.7053,45.6436,45.6984,19600.0
2013-11-04 13:10:00,66.71,66.72,66.67,66.68,14200.0,45.6916,45.6984,45.6642,45.671,14200.0
2013-11-04 13:15:00,66.68,66.7,66.68,66.68,37100.0,45.671,45.6847,45.671,45.671,37100.0
2013-11-04 13:20:00,66.68,66.68,66.66,66.66,19000.0,45.671,45.671,45.6573,45.6573,19000.0
2013-11-04 13:25:00,66.67,66.71,66.67,66.7,34400.0,45.6642,45.6916,45.6642,45.6847,34400.0
2013-11-04 13:30:00,66.69,66.7,66.66,66.68,43300.0,45.6779,45.6847,45.6573,45.671,43300.0
2013-11-04 13:35:00,66.69,66.7,66.67,66.67,27500.0,45.6779,45.6847,45.6642,45.6642,27500.0
2013-11-04 13:40:00,66.67,66.67,66.6,66.6,24300.0,45.6642,45.6642,45.6162,45.6162,24300.0
2013-11-04 13:45:00,66.6,66.61,66.56,66.6,58300.0,45.6162,45.6231,45.5888,45.6162,58300.0
2013-11-04 13:50:00,66.6,66.61,66.59,66.6,14800.0,45.6162,45.6231,45.6094,45.6162,14800.0
2013-11-04 13:55:00,66.61,66.62,66.58,66.6,13900.0,45.6231,45.6299,45.6025,45.6162,13900.0
2013-11-04 14:00:00,66.6,66.63,66.59,66.61,22100.0,45.6162,45.6368,45.6094,45.6231,22100.0
2013-11-04 14:05:00,66.6,66.63,66.58,66.62,19600.0,45.6162,45.6368,45.6025,45.6299,19600.0
2013-11-04 14:10:00,66.62,66.64,66.61,66.62,13200.0,45.6299,45.6436,45.6231,45.6299,13200.0
2013-11-04 14:15:00,66.62,66.62,66.59,66.61,14300.0,45.6299,45.6299,45.6094,45.6231,14300.0
2013-11-04 14:20:00,66.61,66.64,66.6,66.64,12900.0,45.6231,45.6436,45.6162,45.6436,12900.0
2013-11-04 14:25:00,66.63,66.66,66.63,66.65,15600.0,45.6368,45.6573,45.6368,45.6505,15600.0
2013-11-04 14:30:00,66.66,66.69,66.65,66.66,15500.0,45.6573,45.6779,45.6505,45.6573,15500.0
2013-11-04 14:35:00,66.66,66.68,66.65,66.68,8500.0,45.6573,45.671,45.6505,45.671,8500.0
2013-11-04 14:40:00,66.67,66.68,66.63,66.66,28500.0,45.6642,45.671,45.6368,45.6573,28500.0
2013-11-04 14:45:00,66.66,66.69,66.63,66.63,55000.0,45.6573,45.6779,45.6368,45.6368,55000.0
2013-11-04 14:50:00,66.63,66.67,66.57,66.59,23700.0,45.6368,45.6642,45.5957,45.6094,23700.0
2013-11-04 14:55:00,66.58,66.6,66.57,66.59,34000.0,45.6025,45.6162,45.5957,45.6094,34000.0
2013-11-04 15:00:00,66.6,66.6,66.54,66.55,29600.0,45.6162,45.6162,45.5751,45.582,29600.0
2013-11-04 15:05:00,66.54,66.54,66.48,66.48,27700.0,45.5751,45.5751,45.534,45.534,27700.0
2013-11-04 15:10:00,66.48,66.51,66.48,66.51,19200.0,45.534,45.5546,45.534,45.5546,19200.0
2013-11-04 15:15:00,66.5,66.52,66.48,66.5,27800.0,45.5477,45.5614,45.534,45.5477,27800.0
2013-11-04 15:20:00,66.5,66.51,66.49,66.51,33800.0,45.5477,45.5546,45.5409,45.5546,33800.0
2013-11-04 15:25:00,66.51,66.52,66.49,66.51,34900.0,45.5546,45.5614,45.5409,45.5546,34900.0
2013-11-04 15:30:00,66.52,66.53,66.49,66.53,41800.0,45.5614,45.5683,45.5409,45.5683,41800.0
2013-11-04 15:35:00,66.53,66.57,66.53,66.57,26600.0,45.5683,45.5957,45.5683,45.5957,26600.0
2013-11-04 15:40:00,66.56,66.56,66.52,66.54,120300.0,45.5888,45.5888,45.5614,45.5751,120300.0
2013-11-04 15:45:00,66.54,66.59,66.53,66.59,128900.0,45.5751,45.6094,45.5683,45.6094,128900.0
2013-11-04 15:50:00,66.59,66.63,66.56,66.57,121100.0,45.6094,45.6368,45.5888,45.5957,121100.0
2013-11-04 15:55:00,66.58,66.68,66.56,66.67,262900.0,45.6025,45.671,45.5888,45.6642,262900.0
2013-11-05 09:30:00,66.25,66.27,66.07,66.18,342600.0,45.3765,45.3902,45.2532,45.3286,342600.0
2013-11-05 09:35:00,66.18,66.2,66.03,66.07,116800.0,45.3286,45.3423,45.2258,45.2532,116800.0
2013-11-05 09:40:00,66.07,66.16,66.05,66.16,114100.0,45.2532,45.3149,45.2395,45.3149,114100.0
2013-11-05 09:45:00,66.16,66.17,66.03,66.08,185000.0,45.3149,45.3217,45.2258,45.2601,185000.0
2013-11-05 09:50:00,66.07,66.09,65.99,66.04,250300.0,45.2532,45.2669,45.1984,45.2327,250300.0
2013-11-05 09:55:00,66.04,66.06,66.0,66.03,68100.0,45.2327,45.2464,45.2053,45.2258,68100.0
2013-11-05 10:00:00,66.03,66.03,65.84,65.9,324100.0,45.2258,45.2258,45.0957,45.1368,324100.0
2013-11-05 10:05:00,65.9,66.0,65.82,65.93,314500.0,45.1368,45.2053,45.082,45.1573,314500.0
2013-11-05 10:10:00,65.93,65.96,65.89,65.89,67400.0,45.1573,45.1779,45.1299,45.1299,67400.0
2013-11-05 10:15:00,65.89,65.98,65.88,65.98,143400.0,45.1299,45.1916,45.1231,45.1916,143400.0
2013-11-05 10:20:00,65.98,65.98,65.9,65.9,245300.0,45.1916,45.1916,45.1368,45.1368,245300.0
2013-11-05 10:25:00,65.91,66.02,65.9,65.96,149700.0,45.1436,45.219,45.1368,45.1779,149700.0
2013-11-05 10:30:00,65.96,65.99,65.86,65.86,57800.0,45.1779,45.1984,45.1094,45.1094,57800.0
2013-11-05 10:35:00,65.86,65.93,65.83,65.93,65500.0,45.1094,45.1573,45.0888,45.1573,65500.0
2013-11-05 10:40:00,65.93,66.01,65.91,65.92,72400.0,45.1573,45.2121,45.1436,45.1505,72400.0
2013-11-05 10:45:00,65.91,65.92,65.83,65.84,55200.0,45.1436,45.1505,45.0888,45.0957,55200.0
2013-11-05 10:50:00,65.84,65.91,65.81,65.9,134500.0,45.0957,45.1436,45.0751,45.1368,134500.0
2013-11-05 10:55:00,65.89,65.92,65.83,65.84,61000.0,45.1299,45.1505,45.0888,45.0957,61000.0
2013-11-05 11:00:00,65.84,65.92,65.84,65.9,87400.0,45.0957,45.1505,45.0957,45.1368,87400.0
2013-11-05 11:05:00,65.89,65.92,65.86,65.89,124600.0,45.1299,45.1505,45.1094,45.1299,124600.0
2013-11-05 11:10:00,65.9,65.93,65.86,65.88,103500.0,45.1368,45.1573,45.1094,45.1231,103500.0
2013-11-05 11:15:00,65.88,65.9,65.84,65.84,49200.0,45.1231,45.1368,45.0957,45.0957,49200.0
2013-11-05 11:20:00,65.83,65.84,65.75,65.76,104200.0,45.0888,45.0957,45.034,45.0409,104200.0
2013-11-05 11:25:00,65.76,65.86,65.76,65.85,72800.0,45.0409,45.1094,45.0409,45.1025,72800.0
2013-11-05 11:30:00,65.86,65.9,65.81,65.81,113000.0,45.1094,45.1368,45.0751,45.0751,113000.0
2013-11-05 11:35:00,65.82,65.87,65.8,65.81,31100.0,45.082,45.1162,45.0683,45.0751,31100.0
2013-11-05 11:40:00,65.81,65.87,65.81,65.84,35000.0,45.0751,45.1162,45.0751,45.0957,35000.0
2013-11-05 11:45:00,65.84,65.84,65.78,65.78,83200.0,45.0957,45.0957,45.0546,45.0546,83200.0
2013-11-05 11:50:00,65.79,65.86,65.78,65.86,14500.0,45.0614,45.1094,45.0546,45.1094,14500.0
2013-11-05 11:55:00,65.86,65.91,65.85,65.9,37500.0,45.1094,45.1436,45.1025,45.1368,37500.0
2013-11-05 12:00:00,65.9,65.93,65.9,65.91,22900.0,45.1368,45.1573,45.1368,45.1436,22900.0
2013-11-05 12:05:00,65.9,65.92,65.88,65.92,38500.0,45.1368,45.1505,45.1231,45.1505,38500.0
2013-11-05 12:10:00,65.92,65.96,65.9,65.95,19200.0,45.1505,45.1779,45.1368,45.171,19200.0
2013-11-05 12:15:00,65.96,65.97,65.88,65.9,26000.0,45.1779,45.1847,45.1231,45.1368,26000.0
2013-11-05 12:20:00,65.9,66.04,65.9,66.0,68500.0,45.1368,45.2327,45.1368,45.2053,68500.0
2013-11-05 12:25:00,66.0,66.04,65.99,66.04,79300.0,45.2053,45.2327,45.1984,45.2327,79300.0
2013-11-05 12:30:00,66.04,66.07,66.04,66.07,105700.0,45.2327,45.2532,45.2327,45.2532,105700.0
2013-11-05 12:35:00,66.06,66.07,65.97,66.01,31800.0,45.2464,45.2532,45.1847,45.2121,31800.0
2013-11-05 12:40:00,66.02,66.03,66.0,66.01,26000.0,45.219,45.2258,45.2053,45.2121,26000.0
2013-11-05 12:45:00,66.01,66.04,66.01,66.03,53800.0,45.2121,45.2327,45.2121,45.2258,53800.0
2013-11-05 12:50:00,66.04,66.04,65.98,65.99,27700.0,45.2327,45.2327,45.1916,45.1984,27700.0
2013-11-05 12:55:00,65.99,66.0,65.96,65.96,26200.0,45.1984,45.2053,45.1779,45.1779,26200.0
2013-11-05 13:00:00,65.95,65.97,65.93,65.94,34200.0,45.171,45.1847,45.1573,45.1642,34200.0
2013-11-05 13:05:00,65.94,65.97,65.94,65.97,26100.0,45.1642,45.1847,45.1642,45.1847,26100.0
2013-11-05 13:10:00,65.97,65.97,65.92,65.92,20800.0,45.1847,45.1847,45.1505,45.1505,20800.0
2013-11-05 13:15:00,65.92,65.94,65.92,65.93,15100.0,45.1505,45.1642,45.1505,45.1573,15100.0
2013-11-05 13:20:00,65.93,65.94,65.92,65.92,17500.0,45.1573,45.1642,45.1505,45.1505,17500.0
2013-11-05 13:25:00,65.92,65.93,65.9,65.92,23400.0,45.1505,45.1573,45.1368,45.1505,23400.0
2013-11-05 13:30:00,65.92,65.95,65.92,65.95,17400.0,45.1505,45.171,45.1505,45.171,17400.0
2013-11-05 13:35:00,65.95,65.96,65.9,65.92,53300.0,45.171,45.1779,45.1368,45.1505,53300.0
2013-11-05 13:40:00,65.91,65.92,65.9,65.9,16000.0,45.1436,45.1505,45.1368,45.1368,16000.0
2013-11-05 13:45:00,65.9,65.9,65.88,65.88,33500.0,45.1368,45.1368,45.1231,45.1231,33500.0
2013-11-05 13:50:00,65.88,65.89,65.81,65.82,21400.0,45.1231,45.1299,45.0751,45.082,21400.0
2013-11-05 13:55:00,65.81,65.83,65.71,65.72,44600.0,45.0751,45.0888,45.0066,45.0135,44600.0
2013-11-05 14:00:00,65.71,65.81,65.71,65.8,39400.0,45.0066,45.0751,45.0066,45.0683,39400.0
2013-11-05 14:05:00,65.8,65.8,65.72,65.76,31800.0,45.0683,45.0683,45.0135,45.0409,31800.0
2013-11-05 14:10:00,65.76,65.78,65.75,65.76,32100.0,45.0409,45.0546,45.034,45.0409,32100.0
2013-11-05 14:15:00,65.76,65.76,65.69,65.69,22400.0,45.0409,45.0409,44.9929,44.9929,22400.0
2013-11-05 14:20:00,65.69,65.71,65.66,65.7,49300.0,44.9929,45.0066,44.9724,44.9998,49300.0
2013-11-05 14:25:00,65.7,65.75,65.69,65.75,58100.0,44.9998,45.034,44.9929,45.034,58100.0
2013-11-05 14:30:00,65.74,65.78,65.74,65.78,21200.0,45.0272,45.0546,45.0272,45.0546,21200.0
2013-11-05 14:35:00,65.78,65.78,65.73,65.74,52400.0,45.0546,45.0546,45.0203,45.0272,52400.0
2013-11-05 14:40:00,65.74,65.76,65.72,65.72,38700.0,45.0272,45.0409,45.0135,45.0135,38700.0
2013-11-05 14:45:00,65.73,65.73,65.7,65.72,27600.0,45.0203,45.0203,44.9998,45.0135,27600.0
2013-11-05 14:50:00,65.73,65.74,65.71,65.73,9100.0,45.0203,45.0272,45.0066,45.0203,9100.0
2013-11-05 14:55:00,65.74,65.77,65.73,65.73,19000.0,45.0272,45.0477,45.0203,45.0203,19000.0
2013-11-05 15:00:00,65.73,65.75,65.7,65.72,19300.0,45.0203,45.034,44.9998,45.0135,19300.0
2013-11-05 15:05:00,65.72,65.74,65.71,65.74,23500.0,45.0135,45.0272,45.0066,45.0272,23500.0
2013-11-05 15:10:00,65.74,65.74,65.69,65.69,43400.0,45.0272,45.0272,44.9929,44.9929,43400.0
2013-11-05 15:15:00,65.7,65.73,65.69,65.73,118800.0,44.9998,45.0203,44.9929,45.0203,118800.0
2013-11-05 15:20:00,65.73,65.73,65.63,65.63,49700.0,45.0203,45.0203,44.9519,44.9519,49700.0
2013-11-05 15:25:00,65.64,65.64,65.59,65.61,142700.0,44.9587,44.9587,44.9245,44.9382,142700.0
2013-11-05 15:30:00,65.62,65.64,65.61,65.63,91300.0,44.945,44.9587,44.9382,44.9519,91300.0
2013-11-05 15:35:00,65.63,65.66,65.54,65.63,284400.0,44.9519,44.9724,44.8902,44.9519,284400.0
2013-11-05 15:40:00,65.64,65.68,65.59,65.61,244000.0,44.9587,44.9861,44.9245,44.9382,244000.0
2013-11-05 15:45:00,65.61,65.66,65.61,65.62,146000.0,44.9382,44.9724,44.9382,44.945,146000.0
2013-11-05 15:50:00,65.61,65.73,65.61,65.73,422100.0,44.9382,45.0203,44.9382,45.0203,422100.0
2013-11-05 15:55:00,65.73,65.74,65.66,65.68,1327200.0,45.0203,45.0272,44.9724,44.9861,1327200.0
2013-11-06 09:30:00,66.01,66.01,65.79,65.87,34900.0,45.2121,45.2121,45.0614,45.1162,34900.0
2013-11-06 09:35:00,65.91,65.95,65.85,65.85,40300.0,45.1436,45.171,45.1025,45.1025,40300.0
2013-11-06 09:40:00,65.85,65.89,65.81,65.83,16300.0,45.1025,45.1299,45.0751,45.0888,16300.0
2013-11-06 09:45:00,65.83,66.05,65.83,66.05,75300.0,45.0888,45.2395,45.0888,45.2395,75300.0
2013-11-06 09:50:00,66.06,66.06,65.87,65.97,84800.0,45.2464,45.2464,45.1162,45.1847,84800.0
2013-11-06 09:55:00,65.96,65.97,65.84,65.89,103200.0,45.1779,45.1847,45.0957,45.1299,103200.0
2013-11-06 10:00:00,65.88,65.96,65.86,65.94,98000.0,45.1231,45.1779,45.1094,45.1642,98000.0
2013-11-06 10:05:00,65.94,65.99,65.93,65.98,60000.0,45.1642,45.1984,45.1573,45.1916,60000.0
2013-11-06 10:10:00,65.98,66.09,65.98,66.0,56200.0,45.1916,45.2669,45.1916,45.2053,56200.0
2013-11-06 10:15:00,66.01,66.11,66.01,66.11,43800.0,45.2121,45.2806,45.2121,45.2806,43800.0
2013-11-06 10:20:00,66.11,66.19,66.09,66.17,48800.0,45.2806,45.3354,45.2669,45.3217,48800.0
2013-11-06 10:25:00,66.17,66.18,66.07,66.1,116100.0,45.3217,45.3286,45.2532,45.2738,116100.0
2013-11-06 10:30:00,66.09,66.11,66.01,66.04,105700.0,45.2669,45.2806,45.2121,45.2327,105700.0
2013-11-06 10:35:00,66.04,66.08,66.02,66.07,169000.0,45.2327,45.2601,45.219,45.2532,169000.0
2013-11-06 10:40:00,66.07,66.1,66.06,66.09,117600.0,45.2532,45.2738,45.2464,45.2669,117600.0
2013-11-06 10:45:00,66.09,66.09,66.03,66.04,29900.0,45.2669,45.2669,45.2258,45.2327,29900.0
2013-11-06 10:50:00,66.03,66.04,65.9,65.91,59200.0,45.2258,45.2327,45.1368,45.1436,59200.0
2013-11-06 10:55:00,65.91,65.96,65.9,65.96,80800.0,45.1436,45.1779,45.1368,45.1779,80800.0
2013-11-06 11:00:00,65.95,65.96,65.84,65.89,91000.0,45.171,45.1779,45.0957,45.1299,91000.0
2013-11-06 11:05:00,65.89,65.94,65.87,65.91,92000.0,45.1299,45.1642,45.1162,45.1436,92000.0
2013-11-06 11:10:00,65.91,65.95,65.9,65.92,110600.0,45.1436,45.171,45.1368,45.1505,110600.0
2013-11-06 11:15:00,65.92,65.93,65.89,65.92,115100.0,45.1505,45.1573,45.1299,45.1505,115100.0
2013-11-06 11:20:00,65.92,65.93,65.84,65.86,86500.0,45.1505,45.1573,45.0957,45.1094,86500.0
2013-11-06 11:25:00,65.86,65.91,65.84,65.91,53400.0,45.1094,45.1436,45.0957,45.1436,53400.0
2013-11-06 11:30:00,65.91,65.93,65.89,65.93,48600.0,45.1436,45.1573,45.1299,45.1573,48600.0
2013-11-06 11:35:00,65.92,65.92,65.87,65.87,51100.0,45.1505,45.1505,45.1162,45.1162,51100.0
2013-11-06 11:40:00,65.88,65.9,65.87,65.9,63500.0,45.1231,45.1368,45.1162,45.1368,63500.0
2013-11-06 11:45:00,65.9,65.92,65.88,65.92,133400.0,45.1368,45.1505,45.1231,45.1505,133400.0
2013-11-06 11:50:00,65.92,65.95,65.92,65.93,40300.0,45.1505,45.171,45.1505,45.1573,40300.0
2013-11-06 11:55:00,65.93,65.93,65.89,65.91,35600.0,45.1573,45.1573,45.1299,45.1436,35600.0
2013-11-06 12:00:00,65.9,65.91,65.89,65.9,29700.0,45.1368,45.1436,45.1299,45.1368,29700.0
2013-11-06 12:05:00,65.9,65.91,65.89,65.9,19000.0,45.1368,45.1436,45.1299,45.1368,19000.0
2013-11-06 12:10:00,65.9,65.93,65.87,65.87,22000.0,45.1368,45.1573,45.1162,45.1162,22000.0
2013-11-06 12:15:00,65.87,65.88,65.86,65.87,23600.0,45.1162,45.1231,45.1094,45.1162,23600.0
2013-11-06 12:20:00,65.87,65.89,65.84,65.89,71800.0,45.1162,45.1299,45.0957,45.1299,71800.0
2013-11-06 12:25:00,65.87,65.94,65.87,65.94,85400.0,45.1162,45.1642,45.1162,45.1642,85400.0
2013-11-06 12:30:00,65.94,65.94,65.89,65.9,58100.0,45.1642,45.1642,45.1299,45.1368,58100.0
2013-11-06 12:35:00,65.9,65.92,65.88,65.91,22700.0,45.1368,45.1505,45.1231,45.1436,22700.0
2013-11-06 12:40:00,65.9,65.9,65.88,65.89,15000.0,45.1368,45.1368,45.1231,45.1299,15000.0
2013-11-06 12:45:00,65.89,65.9,65.87,65.9,41300.0,45.1299,45.1368,45.1162,45.1368,41300.0
2013-11-06 12:50:00,65.89,65.96,65.89,65.95,91400.0,45.1299,45.1779,45.1299,45.171,91400.0
2013-11-06 12:55:00,65.95,65.96,65.94,65.94,11800.0,45.171,45.1779,45.1642,45.1642,11800.0
2013-11-06 13:00:00,65.93,65.93,65.86,65.86,23200.0,45.1573,45.1573,45.1094,45.1094,23200.0
2013-11-06 13:05:00,65.85,65.9,65.85,65.88,9000.0,45.1025,45.1368,45.1025,45.1231,9000.0
2013-11-06 13:10:00,65.88,65.88,65.88,65.88,5600.0,45.1231,45.1231,45.1231,45.1231,5600.0
2013-11-06 13:15:00,65.88,65.88,65.83,65.83,67800.0,45.1231,45.1231,45.0888,45.0888,67800.0
2013-11-06 13:20:00,65.83,65.84,65.82,65.83,19200.0,45.0888,45.0957,45.082,45.0888,19200.0
2013-11-06 13:25:00,65.83,65.9,65.83,65.87,23600.0,45.0888,45.1368,45.0888,45.1162,23600.0
2013-11-06 13:30:00,65.88,65.89,65.88,65.88,11400.0,45.1231,45.1299,45.1231,45.1231,11400.0
2013-11-06 13:35:00,65.87,65.88,65.84,65.87,18700.0,45.1162,45.1231,45.0957,45.1162,18700.0
2013-11-06 13:40:00,65.87,65.87,65.85,65.85,16200.0,45.1162,45.1162,45.1025,45.1025,16200.0
2013-11-06 13:45:00,65.84,65.85,65.79,65.79,14200.0,45.0957,45.1025,45.0614,45.0614,14200.0
2013-11-06 13:50:00,65.79,65.81,65.77,65.81,10100.0,45.0614,45.0751,45.0477,45.0751,10100.0
2013-11-06 13:55:00,65.82,65.82,65.8,65.81,11400.0,45.082,45.082,45.0683,45.0751,11400.0
2013-11-06 14:00:00,65.81,65.83,65.8,65.81,20800.0,45.0751,45.0888,45.0683,45.0751,20800.0
2013-11-06 14:05:00,65.8,65.81,65.7,65.73,51500.0,45.0683,45.0751,44.9998,45.0203,51500.0
2013-11-06 14:10:00,65.72,65.73,65.7,65.7,22400.0,45.0135,45.0203,44.9998,44.9998,22400.0
2013-11-06 14:15:00,65.7,65.71,65.65,65.65,10000.0,44.9998,45.0066,44.9656,44.9656,10000.0
2013-11-06 14:20:00,65.65,65.66,65.62,65.62,10700.0,44.9656,44.9724,44.945,44.945,10700.0
2013-11-06 14:25:00,65.63,65.63,65.57,65.57,17000.0,44.9519,44.9519,44.9108,44.9108,17000.0
2013-11-06 14:30:00,65.57,65.63,65.55,65.59,74100.0,44.9108,44.9519,44.8971,44.9245,74100.0
2013-11-06 14:35:00,65.59,65.65,65.58,65.65,61000.0,44.9245,44.9656,44.9176,44.9656,61000.0
2013-11-06 14:40:00,65.64,65.64,65.6,65.61,21200.0,44.9587,44.9587,44.9313,44.9382,21200.0
2013-11-06 14:45:00,65.6,65.63,65.6,65.62,14100.0,44.9313,44.9519,44.9313,44.945,14100.0
2013-11-06 14:50:00,65.63,65.64,65.61,65.62,42600.0,44.9519,44.9587,44.9382,44.945,42600.0
2013-11-06 14:55:00,65.63,65.64,65.59,65.6,16800.0,44.9519,44.9587,44.9245,44.9313,16800.0
2013-11-06 15:00:00,65.59,65.65,65.58,65.64,51000.0,44.9245,44.9656,44.9176,44.9587,51000.0
2013-11-06 15:05:00,65.65,65.67,65.62,65.66,21600.0,44.9656,44.9792,44.945,44.9724,21600.0
2013-11-06 15:10:00,65.65,65.68,65.64,65.68,29400.0,44.9656,44.9861,44.9587,44.9861,29400.0
2013-11-06 15:15:00,65.67,65.67,65.65,65.66,4100.0,44.9792,44.9792,44.9656,44.9724,4100.0
2013-11-06 15:20:00,65.65,65.68,65.64,65.68,29600.0,44.9656,44.9861,44.9587,44.9861,29600.0
2013-11-06 15:25:00,65.67,65.67,65.61,65.61,35100.0,44.9792,44.9792,44.9382,44.9382,35100.0
2013-11-06 15:30:00,65.61,65.62,65.6,65.62,19400.0,44.9382,44.945,44.9313,44.945,19400.0
2013-11-06 15:35:00,65.63,65.63,65.59,65.61,41300.0,44.9519,44.9519,44.9245,44.9382,41300.0
2013-11-06 15:40:00,65.6,65.62,65.58,65.59,120600.0,44.9313,44.945,44.9176,44.9245,120600.0
2013-11-06 15:45:00,65.59,65.63,65.59,65.62,65700.0,44.9245,44.9519,44.9245,44.945,65700.0
2013-11-06 15:50:00,65.62,65.65,65.61,65.64,71900.0,44.945,44.9656,44.9382,44.9587,71900.0
2013-11-06 15:55:00,65.64,65.66,65.62,65.65,337800.0,44.9587,44.9724,44.945,44.9656,337800.0
2013-11-07 09:30:00,65.79,65.84,65.49,65.5,108000.0,45.0614,45.0957,44.856,44.8628,108000.0
2013-11-07 09:35:00,65.51,65.6,65.38,65.55,102400.0,44.8697,44.9313,44.7806,44.8971,102400.0
2013-11-07 09:40:00,65.57,65.6,65.45,65.53,160400.0,44.9108,44.9313,44.8286,44.8834,160400.0
2013-11-07 09:45:00,65.53,65.6,65.51,65.52,65800.0,44.8834,44.9313,44.8697,44.8765,65800.0
2013-11-07 09:50:00,65.51,65.51,65.41,65.46,107300.0,44.8697,44.8697,44.8012,44.8354,107300.0
2013-11-07 09:55:00,65.45,65.46,65.34,65.4,107000.0,44.8286,44.8354,44.7532,44.7943,107000.0
2013-11-07 10:00:00,65.41,65.48,65.35,65.45,97100.0,44.8012,44.8491,44.7601,44.8286,97100.0
2013-11-07 10:05:00,65.45,65.5,65.39,65.39,84700.0,44.8286,44.8628,44.7875,44.7875,84700.0
2013-11-07 10:10:00,65.37,65.47,65.33,65.46,137000.0,44.7738,44.8423,44.7464,44.8354,137000.0
2013-11-07 10:15:00,65.45,65.45,65.36,65.38,63200.0,44.8286,44.8286,44.7669,44.7806,63200.0
2013-11-07 10:20:00,65.38,65.42,65.36,65.39,52700.0,44.7806,44.808,44.7669,44.7875,52700.0
2013-11-07 10:25:00,65.38,65.41,65.35,65.37,136800.0,44.7806,44.8012,44.7601,44.7738,136800.0
2013-11-07 10:30:00,65.36,65.39,65.24,65.24,128100.0,44.7669,44.7875,44.6847,44.6847,128100.0
2013-11-07 10:35:00,65.25,65.29,65.2,65.28,79400.0,44.6916,44.719,44.6573,44.7121,79400.0
2013-11-07 10:40:00,65.27,65.33,65.27,65.27,36700.0,44.7053,44.7464,44.7053,44.7053,36700.0
2013-11-07 10:45:00,65.26,65.28,65.2,65.23,82700.0,44.6984,44.7121,44.6573,44.6779,82700.0
2013-11-07 10:50:00,65.23,65.28,65.19,65.26,50500.0,44.6779,44.7121,44.6505,44.6984,50500.0
2013-11-07 10:55:00,65.27,65.28,65.21,65.21,57600.0,44.7053,44.7121,44.6642,44.6642,57600.0
2013-11-07 11:00:00,65.21,65.22,65.16,65.21,201000.0,44.6642,44.671,44.6299,44.6642,201000.0
2013-11-07 11:05:00,65.22,65.28,65.19,65.2,81500.0,44.671,44.7121,44.6505,44.6573,81500.0
2013-11-07 11:10:00,65.18,65.24,65.13,65.21,445900.0,44.6436,44.6847,44.6094,44.6642,445900.0
2013-11-07 11:15:00,65.21,65.22,65.19,65.2,160300.0,44.6642,44.671,44.6505,44.6573,160300.0
2013-11-07 11:20:00,65.2,65.3,65.18,65.24,176400.0,44.6573,44.7258,44.6436,44.6847,176400.0
2013-11-07 11:25:00,65.24,65.25,65.23,65.25,63400.0,44.6847,44.6916,44.6779,44.6916,63400.0
2013-11-07 11:30:00,65.26,65.28,65.23,65.28,58000.0,44.6984,44.7121,44.6779,44.7121,58000.0
2013-11-07 11:35:00,65.28,65.33,65.27,65.29,49700.0,44.7121,44.7464,44.7053,44.719,49700.0
2013-11-07 11:40:00,65.29,65.37,65.28,65.37,88300.0,44.719,44.7738,44.7121,44.7738,88300.0
2013-11-07 11:45:00,65.37,65.42,65.37,65.4,72800.0,44.7738,44.808,44.7738,44.7943,72800.0
2013-11-07 11:50:00,65.4,65.41,65.33,65.33,37200.0,44.7943,44.8012,44.7464,44.7464,37200.0
2013-11-07 11:55:00,65.33,65.34,65.3,65.34,33900.0,44.7464,44.7532,44.7258,44.7532,33900.0
2013-11-07 12:00:00,65.33,65.36,65.32,65.36,7200.0,44.7464,44.7669,44.7395,44.7669,7200.0
2013-11-07 12:05:00,65.36,65.4,65.35,65.36,34300.0,44.7669,44.7943,44.7601,44.7669,34300.0
2013-11-07 12:10:00,65.36,65.41,65.33,65.4,112900.0,44.7669,44.8012,44.7464,44.7943,112900.0
2013-11-07 12:15:00,65.41,65.44,65.38,65.39,47300.0,44.8012,44.8217,44.7806,44.7875,47300.0
2013-11-07 12:20:00,65.39,65.42,65.39,65.41,28600.0,44.7875,44.808,44.7875,44.8012,28600.0
2013-11-07 12:25:00,65.4,65.4,65.34,65.4,77800.0,44.7943,44.7943,44.7532,44.7943,77800.0
2013-11-07 12:30:00,65.39,65.4,65.33,65.34,23900.0,44.7875,44.7943,44.7464,44.7532,23900.0
2013-11-07 12:35:00,65.34,65.35,65.29,65.3,25200.0,44.7532,44.7601,44.719,44.7258,25200.0
2013-11-07 12:40:00,65.29,65.33,65.26,65.31,55400.0,44.719,44.7464,44.6984,44.7327,55400.0
2013-11-07 12:45:00,65.32,65.33,65.26,65.27,21300.0,44.7395,44.7464,44.6984,44.7053,21300.0
2013-11-07 12:50:00,65.27,65.27,65.2,65.2,42800.0,44.7053,44.7053,44.6573,44.6573,42800.0
2013-11-07 12:55:00,65.21,65.24,65.18,65.24,21400.0,44.6642,44.6847,44.6436,44.6847,21400.0
2013-11-07 13:00:00,65.24,65.26,65.21,65.22,28000.0,44.6847,44.6984,44.6642,44.671,28000.0
2013-11-07 13:05:00,65.22,65.24,65.19,65.24,8700.0,44.671,44.6847,44.6505,44.6847,8700.0
2013-11-07 13:10:00,65.24,65.28,65.23,65.23,18500.0,44.6847,44.7121,44.6779,44.6779,18500.0
2013-11-07 13:15:00,65.24,65.25,65.2,65.21,8700.0,44.6847,44.6916,44.6573,44.6642,8700.0
2013-11-07 13:20:00,65.21,65.23,65.17,65.17,22900.0,44.6642,44.6779,44.6368,44.6368,22900.0
2013-11-07 13:25:00,65.17,65.17,65.1,65.11,124500.0,44.6368,44.6368,44.5888,44.5957,124500.0
2013-11-07 13:30:00,65.12,65.18,65.1,65.13,29000.0,44.6025,44.6436,44.5888,44.6094,29000.0
2013-11-07 13:35:00,65.13,65.13,65.04,65.1,58200.0,44.6094,44.6094,44.5477,44.5888,58200.0
2013-11-07 13:40:00,65.1,65.13,65.08,65.08,32200.0,44.5888,44.6094,44.5751,44.5751,32200.0
2013-11-07 13:45:00,65.08,65.1,64.97,64.97,35400.0,44.5751,44.5888,44.4998,44.4998,35400.0
2013-11-07 13:50:00,64.97,65.01,64.95,64.98,106300.0,44.4998,44.5272,44.4861,44.5066,106300.0
2013-11-07 13:55:00,64.98,65.01,64.98,65.0,76900.0,44.5066,44.5272,44.5066,44.5203,76900.0
2013-11-07 14:00:00,64.99,65.0,64.75,64.76,97500.0,44.5135,44.5203,44.3491,44.356,97500.0
2013-11-07 14:05:00,64.76,64.83,64.75,64.83,126400.0,44.356,44.4039,44.3491,44.4039,126400.0
2013-11-07 14:10:00,64.83,64.87,64.81,64.82,134800.0,44.4039,44.4313,44.3902,44.3971,134800.0
2013-11-07 14:15:00,64.81,64.83,64.79,64.82,30400.0,44.3902,44.4039,44.3765,44.3971,30400.0
2013-11-07 14:20:00,64.82,64.86,64.81,64.85,86500.0,44.3971,44.4245,44.3902,44.4176,86500.0
2013-11-07 14:25:00,64.85,64.89,64.85,64.87,59400.0,44.4176,44.445,44.4176,44.4313,59400.0
2013-11-07 14:30:00,64.88,64.88,64.79,64.84,137000.0,44.4382,44.4382,44.3765,44.4108,137000.0
2013-11-07 14:35:00,64.84,64.9,64.82,64.89,24400.0,44.4108,44.4519,44.3971,44.445,24400.0
2013-11-07 14:40:00,64.9,64.93,64.85,64.89,37400.0,44.4519,44.4724,44.4176,44.445,37400.0
2013-11-07 14:45:00,64.9,64.94,64.86,64.91,215800.0,44.4519,44.4793,44.4245,44.4587,215800.0
2013-11-07 14:50:00,64.91,64.93,64.89,64.92,170100.0,44.4587,44.4724,44.445,44.4656,170100.0
2013-11-07 14:55:00,64.92,64.97,64.92,64.96,53800.0,44.4656,44.4998,44.4656,44.493,53800.0
2013-11-07 15:00:00,64.96,65.0,64.93,64.95,49700.0,44.493,44.5203,44.4724,44.4861,49700.0
2013-11-07 15:05:00,64.95,64.97,64.87,64.87,49500.0,44.4861,44.4998,44.4313,44.4313,49500.0
2013-11-07 15:10:00,64.87,64.92,64.86,64.88,110900.0,44.4313,44.4656,44.4245,44.4382,110900.0
2013-11-07 15:15:00,64.88,64.88,64.81,64.81,123200.0,44.4382,44.4382,44.3902,44.3902,123200.0
2013-11-07 15:20:00,64.82,64.88,64.81,64.81,118600.0,44.3971,44.4382,44.3902,44.3902,118600.0
2013-11-07 15:25:00,64.82,64.84,64.74,64.75,79800.0,44.3971,44.4108,44.3423,44.3491,79800.0
2013-11-07 15:30:00,64.74,64.8,64.72,64.76,228200.0,44.3423,44.3834,44.3286,44.356,228200.0
2013-11-07 15:35:00,64.76,64.8,64.73,64.8,162400.0,44.356,44.3834,44.3354,44.3834,162400.0
2013-11-07 15:40:00,64.8,64.82,64.76,64.78,302500.0,44.3834,44.3971,44.356,44.3697,302500.0
2013-11-07 15:45:00,64.78,64.83,64.75,64.8,265800.0,44.3697,44.4039,44.3491,44.3834,265800.0
2013-11-07 15:50:00,64.8,64.87,64.79,64.84,298600.0,44.3834,44.4313,44.3765,44.4108,298600.0
2013-11-07 15:55:00,64.84,64.88,64.82,64.86,1082000.0,44.4108,44.4382,44.3971,44.4245,1082000.0
2013-11-08 09:30:00,64.24,64.4,63.81,63.86,503100.0,43.9998,44.1094,43.7053,43.7395,503100.0
2013-11-08 09:35:00,63.86,63.9,63.59,63.79,386500.0,43.7395,43.7669,43.5546,43.6916,386500.0
2013-11-08 09:40:00,63.77,63.83,63.5,63.57,969000.0,43.6779,43.719,43.493,43.5409,969000.0
2013-11-08 09:45:00,63.57,63.6,63.41,63.42,826300.0,43.5409,43.5614,43.4313,43.4382,826300.0
2013-11-08 09:50:00,63.41,63.55,63.4,63.45,474500.0,43.4313,43.5272,43.4245,43.4587,474500.0
2013-11-08 09:55:00,63.45,63.48,63.29,63.29,311700.0,43.4587,43.4793,43.3491,43.3491,311700.0
2013-11-08 10:00:00,63.29,63.29,63.15,63.21,554000.0,43.3491,43.3491,43.2532,43.2943,554000.0
2013-11-08 10:05:00,63.21,63.34,63.14,63.32,278200.0,43.2943,43.3834,43.2464,43.3697,278200.0
2013-11-08 10:10:00,63.32,63.38,63.26,63.38,173900.0,43.3697,43.4108,43.3286,43.4108,173900.0
2013-11-08 10:15:00,63.38,63.43,63.31,63.42,187600.0,43.4108,43.445,43.3628,43.4382,187600.0
2013-11-08 10:20:00,63.41,63.42,63.32,63.39,357700.0,43.4313,43.4382,43.3697,43.4176,357700.0
2013-11-08 10:25:00,63.4,63.43,63.38,63.41,319800.0,43.4245,43.445,43.4108,43.4313,319800.0
2013-11-08 10:30:00,63.41,63.42,63.37,63.4,465300.0,43.4313,43.4382,43.4039,43.4245,465300.0
2013-11-08 10:35:00,63.4,63.4,63.37,63.4,157600.0,43.4245,43.4245,43.4039,43.4245,157600.0
2013-11-08 10:40:00,63.4,63.43,63.37,63.4,302800.0,43.4245,43.445,43.4039,43.4245,302800.0
2013-11-08 10:45:00,63.4,63.41,63.38,63.41,172100.0,43.4245,43.4313,43.4108,43.4313,172100.0
2013-11-08 10:50:00,63.41,63.46,63.39,63.46,435800.0,43.4313,43.4656,43.4176,43.4656,435800.0
2013-11-08 10:55:00,63.46,63.54,63.45,63.49,358200.0,43.4656,43.5204,43.4587,43.4861,358200.0
2013-11-08 11:00:00,63.48,63.59,63.48,63.54,143500.0,43.4793,43.5546,43.4793,43.5204,143500.0
2013-11-08 11:05:00,63.53,63.54,63.47,63.5,84600.0,43.5135,43.5204,43.4724,43.493,84600.0
2013-11-08 11:10:00,63.52,63.55,63.5,63.53,120700.0,43.5067,43.5272,43.493,43.5135,120700.0
2013-11-08 11:15:00,63.52,63.61,63.52,63.6,94400.0,43.5067,43.5683,43.5067,43.5614,94400.0
2013-11-08 11:20:00,63.6,63.62,63.58,63.59,116200.0,43.5614,43.5751,43.5477,43.5546,116200.0
2013-11-08 11:25:00,63.6,63.64,63.57,63.64,98200.0,43.5614,43.5888,43.5409,43.5888,98200.0
2013-11-08 11:30:00,63.64,63.64,63.59,63.6,244900.0,43.5888,43.5888,43.5546,43.5614,244900.0
2013-11-08 11:35:00,63.61,63.68,63.6,63.67,166800.0,43.5683,43.6162,43.5614,43.6094,166800.0
2013-11-08 11:40:00,63.67,63.75,63.67,63.71,195000.0,43.6094,43.6642,43.6094,43.6368,195000.0
2013-11-08 11:45:00,63.72,63.72,63.65,63.69,119500.0,43.6436,43.6436,43.5957,43.6231,119500.0
2013-11-08 11:50:00,63.7,63.73,63.66,63.73,127500.0,43.6299,43.6505,43.6025,43.6505,127500.0
2013-11-08 11:55:00,63.73,63.74,63.68,63.68,110800.0,43.6505,43.6573,43.6162,43.6162,110800.0
2013-11-08 12:00:00,63.69,63.71,63.68,63.68,206100.0,43.6231,43.6368,43.6162,43.6162,206100.0
2013-11-08 12:05:00,63.68,63.69,63.66,63.68,144800.0,43.6162,43.6231,43.6025,43.6162,144800.0
2013-11-08 12:10:00,63.68,63.73,63.68,63.71,26500.0,43.6162,43.6505,43.6162,43.6368,26500.0
2013-11-08 12:15:00,63.72,63.73,63.7,63.72,24200.0,43.6436,43.6505,43.6299,43.6436,24200.0
2013-11-08 12:20:00,63.73,63.76,63.71,63.73,42700.0,43.6505,43.671,43.6368,43.6505,42700.0
2013-11-08 12:25:00,63.74,63.77,63.73,63.73,89200.0,43.6573,43.6779,43.6505,43.6505,89200.0
2013-11-08 12:30:00,63.74,63.74,63.68,63.69,144300.0,43.6573,43.6573,43.6162,43.6231,144300.0
2013-11-08 12:35:00,63.68,63.72,63.68,63.71,192700.0,43.6162,43.6436,43.6162,43.6368,192700.0
2013-11-08 12:40:00,63.71,63.76,63.7,63.76,52700.0,43.6368,43.671,43.6299,43.671,52700.0
2013-11-08 12:45:00,63.76,63.79,63.75,63.78,27000.0,43.671,43.6916,43.6642,43.6847,27000.0
2013-11-08 12:50:00,63.78,63.8,63.75,63.79,66800.0,43.6847,43.6984,43.6642,43.6916,66800.0
2013-11-08 12:55:00,63.79,63.81,63.78,63.8,31500.0,43.6916,43.7053,43.6847,43.6984,31500.0
2013-11-08 13:00:00,63.81,63.85,63.79,63.8,52800.0,43.7053,43.7327,43.6916,43.6984,52800.0
2013-11-08 13:05:00,63.79,63.82,63.78,63.81,23000.0,43.6916,43.7121,43.6847,43.7053,23000.0
2013-11-08 13:10:00,63.81,63.82,63.78,63.81,35200.0,43.7053,43.7121,43.6847,43.7053,35200.0
2013-11-08 13:15:00,63.82,63.82,63.79,63.8,133800.0,43.7121,43.7121,43.6916,43.6984,133800.0
2013-11-08 13:20:00,63.79,63.83,63.77,63.83,23500.0,43.6916,43.719,43.6779,43.719,23500.0
2013-11-08 13:25:00,63.84,63.97,63.82,63.93,77200.0,43.7258,43.8149,43.7121,43.7875,77200.0
2013-11-08 13:30:00,63.93,63.94,63.87,63.87,132900.0,43.7875,43.7943,43.7464,43.7464,132900.0
2013-11-08 13:35:00,63.86,63.92,63.85,63.91,64200.0,43.7395,43.7806,43.7327,43.7738,64200.0
2013-11-08 13:40:00,63.9,63.94,63.87,63.87,129800.0,43.7669,43.7943,43.7464,43.7464,129800.0
2013-11-08 13:45:00,63.87,63.95,63.87,63.93,95700.0,43.7464,43.8012,43.7464,43.7875,95700.0
2013-11-08 13:50:00,63.91,63.92,63.87,63.92,39300.0,43.7738,43.7806,43.7464,43.7806,39300.0
2013-11-08 13:55:00,63.91,63.91,63.86,63.86,112700.0,43.7738,43.7738,43.7395,43.7395,112700.0
2013-11-08 14:00:00,63.87,63.93,63.87,63.9,48700.0,43.7464,43.7875,43.7464,43.7669,48700.0
2013-11-08 14:05:00,63.9,63.9,63.86,63.87,84700.0,43.7669,43.7669,43.7395,43.7464,84700.0
2013-11-08 14:10:00,63.88,63.88,63.84,63.87,162200.0,43.7532,43.7532,43.7258,43.7464,162200.0
2013-11-08 14:15:00,63.87,63.89,63.87,63.89,114800.0,43.7464,43.7601,43.7464,43.7601,114800.0
2013-11-08 14:20:00,63.88,63.89,63.86,63.86,159300.0,43.7532,43.7601,43.7395,43.7395,159300.0
2013-11-08 14:25:00,63.86,63.87,63.83,63.85,151200.0,43.7395,43.7464,43.719,43.7327,151200.0
2013-11-08 14:30:00,63.85,63.85,63.81,63.82,209900.0,43.7327,43.7327,43.7053,43.7121,209900.0
2013-11-08 14:35:00,63.82,63.83,63.8,63.81,154100.0,43.7121,43.719,43.6984,43.7053,154100.0
2013-11-08 14:40:00,63.8,63.82,63.79,63.79,53800.0,43.6984,43.7121,43.6916,43.6916,53800.0
2013-11-08 14:45:00,63.8,63.82,63.79,63.8,64700.0,43.6984,43.7121,43.6916,43.6984,64700.0
2013-11-08 14:50:00,63.8,63.82,63.8,63.81,221300.0,43.6984,43.7121,43.6984,43.7053,221300.0
2013-11-08 14:55:00,63.8,63.86,63.8,63.85,83600.0,43.6984,43.7395,43.6984,43.7327,83600.0
2013-11-08 15:00:00,63.85,63.85,63.74,63.74,208500.0,43.7327,43.7327,43.6573,43.6573,208500.0
2013-11-08 15:05:00,63.74,63.77,63.72,63.77,170600.0,43.6573,43.6779,43.6436,43.6779,170600.0
2013-11-08 15:10:00,63.78,63.79,63.73,63.75,131500.0,43.6847,43.6916,43.6505,43.6642,131500.0
2013-11-08 15:15:00,63.75,63.75,63.72,63.74,96200.0,43.6642,43.6642,43.6436,43.6573,96200.0
2013-11-08 15:20:00,63.74,63.81,63.74,63.81,165100.0,43.6573,43.7053,43.6573,43.7053,165100.0
2013-11-08 15:25:00,63.81,63.86,63.79,63.8,149200.0,43.7053,43.7395,43.6916,43.6984,149200.0
2013-11-08 15:30:00,63.8,63.86,63.78,63.86,95200.0,43.6984,43.7395,43.6847,43.7395,95200.0
2013-11-08 15:35:00,63.86,63.94,63.85,63.94,182600.0,43.7395,43.7943,43.7327,43.7943,182600.0
2013-11-08 15:40:00,63.93,64.01,63.92,64.0,281900.0,43.7875,43.8423,43.7806,43.8354,281900.0
2013-11-08 15:45:00,64.01,64.05,63.98,64.05,243200.0,43.8423,43.8697,43.8217,43.8697,243200.0
2013-11-08 15:50:00,64.05,64.07,63.98,63.98,322700.0,43.8697,43.8834,43.8217,43.8217,322700.0
2013-11-08 15:55:00,63.99,64.03,63.94,64.0,1262500.0,43.8286,43.856,43.7943,43.8354,1262500.0
2013-11-11 09:30:00,64.11,64.11,63.86,63.87,491200.0,43.9108,43.9108,43.7395,43.7464,491200.0
2013-11-11 09:35:00,63.88,64.08,63.88,64.06,140800.0,43.7532,43.8902,43.7532,43.8765,140800.0
2013-11-11 09:40:00,64.01,64.03,64.0,64.03,116100.0,43.8423,43.856,43.8354,43.856,116100.0
2013-11-11 09:45:00,64.04,64.09,64.0,64.08,59000.0,43.8628,43.8971,43.8354,43.8902,59000.0
2013-11-11 09:50:00,64.08,64.2,64.08,64.14,152900.0,43.8902,43.9724,43.8902,43.9313,152900.0
2013-11-11 09:55:00,64.13,64.23,64.13,64.18,104200.0,43.9245,43.993,43.9245,43.9587,104200.0
2013-11-11 10:00:00,64.18,64.19,64.1,64.14,52600.0,43.9587,43.9656,43.9039,43.9313,52600.0
2013-11-11 10:05:00,64.15,64.23,64.15,64.21,95600.0,43.9382,43.993,43.9382,43.9793,95600.0
2013-11-11 10:10:00,64.2,64.24,64.17,64.19,146400.0,43.9724,43.9998,43.9519,43.9656,146400.0
2013-11-11 10:15:00,64.2,64.27,64.18,64.25,221100.0,43.9724,44.0204,43.9587,44.0067,221100.0
2013-11-11 10:20:00,64.24,64.25,64.21,64.22,62200.0,43.9998,44.0067,43.9793,43.9861,62200.0
2013-11-11 10:25:00,64.21,64.21,64.15,64.17,223600.0,43.9793,43.9793,43.9382,43.9519,223600.0
2013-11-11 10:30:00,64.17,64.22,64.14,64.21,68500.0,43.9519,43.9861,43.9313,43.9793,68500.0
2013-11-11 10:35:00,64.21,64.28,64.21,64.28,50600.0,43.9793,44.0272,43.9793,44.0272,50600.0
2013-11-11 10:40:00,64.29,64.37,64.29,64.29,56400.0,44.034,44.0888,44.034,44.034,56400.0
2013-11-11 10:45:00,64.28,64.34,64.26,64.34,56200.0,44.0272,44.0683,44.0135,44.0683,56200.0
2013-11-11 10:50:00,64.35,64.37,64.29,64.29,28800.0,44.0751,44.0888,44.034,44.034,28800.0
2013-11-11 10:55:00,64.29,64.29,64.25,64.27,57800.0,44.034,44.034,44.0067,44.0204,57800.0
2013-11-11 11:00:00,64.28,64.32,64.21,64.24,89800.0,44.0272,44.0546,43.9793,43.9998,89800.0
2013-11-11 11:05:00,64.24,64.28,64.22,64.25,95400.0,43.9998,44.0272,43.9861,44.0067,95400.0
2013-11-11 11:10:00,64.24,64.24,64.2,64.22,71300.0,43.9998,43.9998,43.9724,43.9861,71300.0
2013-11-11 11:15:00,64.23,64.28,64.19,64.28,80500.0,43.993,44.0272,43.9656,44.0272,80500.0
2013-11-11 11:20:00,64.29,64.29,64.26,64.26,14500.0,44.034,44.034,44.0135,44.0135,14500.0
2013-11-11 11:25:00,64.26,64.28,64.26,64.26,9100.0,44.0135,44.0272,44.0135,44.0135,9100.0
2013-11-11 11:30:00,64.27,64.27,64.22,64.23,14900.0,44.0204,44.0204,43.9861,43.993,14900.0
2013-11-11 11:35:00,64.23,64.24,64.21,64.23,24100.0,43.993,43.9998,43.9793,43.993,24100.0
2013-11-11 11:40:00,64.24,64.29,64.24,64.27,18900.0,43.9998,44.034,43.9998,44.0204,18900.0
2013-11-11 11:45:00,64.26,64.28,64.22,64.27,30100.0,44.0135,44.0272,43.9861,44.0204,30100.0
2013-11-11 11:50:00,64.27,64.28,64.2,64.21,26100.0,44.0204,44.0272,43.9724,43.9793,26100.0
2013-11-11 11:55:00,64.22,64.22,64.19,64.21,77900.0,43.9861,43.9861,43.9656,43.9793,77900.0
2013-11-11 12:00:00,64.2,64.2,64.14,64.14,60700.0,43.9724,43.9724,43.9313,43.9313,60700.0
2013-11-11 12:05:00,64.13,64.16,64.12,64.16,130700.0,43.9245,43.945,43.9176,43.945,130700.0
2013-11-11 12:10:00,64.16,64.16,64.07,64.08,61200.0,43.945,43.945,43.8834,43.8902,61200.0
2013-11-11 12:15:00,64.07,64.1,64.03,64.09,39500.0,43.8834,43.9039,43.856,43.8971,39500.0
2013-11-11 12:20:00,64.1,64.15,64.09,64.13,42300.0,43.9039,43.9382,43.8971,43.9245,42300.0
2013-11-11 12:25:00,64.14,64.14,64.08,64.08,16500.0,43.9313,43.9313,43.8902,43.8902,16500.0
2013-11-11 12:30:00,64.09,64.09,64.08,64.08,10300.0,43.8971,43.8971,43.8902,43.8902,10300.0
2013-11-11 12:35:00,64.08,64.08,64.06,64.07,278400.0,43.8902,43.8902,43.8765,43.8834,278400.0
2013-11-11 12:40:00,64.08,64.09,64.02,64.02,11700.0,43.8902,43.8971,43.8491,43.8491,11700.0
2013-11-11 12:45:00,64.02,64.03,64.01,64.03,12900.0,43.8491,43.856,43.8423,43.856,12900.0
2013-11-11 12:50:00,64.03,64.03,64.01,64.01,53100.0,43.856,43.856,43.8423,43.8423,53100.0
2013-11-11 12:55:00,64.01,64.01,63.96,63.98,112400.0,43.8423,43.8423,43.808,43.8217,112400.0
2013-11-11 13:00:00,63.98,64.05,63.98,64.05,15800.0,43.8217,43.8697,43.8217,43.8697,15800.0
2013-11-11 13:05:00,64.05,64.07,64.03,64.04,27000.0,43.8697,43.8834,43.856,43.8628,27000.0
2013-11-11 13:10:00,64.05,64.05,64.0,64.02,20900.0,43.8697,43.8697,43.8354,43.8491,20900.0
2013-11-11 13:15:00,64.02,64.02,64.0,64.02,6500.0,43.8491,43.8491,43.8354,43.8491,6500.0
2013-11-11 13:20:00,64.02,64.02,63.97,64.0,58300.0,43.8491,43.8491,43.8149,43.8354,58300.0
2013-11-11 13:25:00,64.0,64.0,63.94,63.95,24900.0,43.8354,43.8354,43.7943,43.8012,24900.0
2013-11-11 13:30:00,63.95,64.0,63.95,64.0,42800.0,43.8012,43.8354,43.8012,43.8354,42800.0
2013-11-11 13:35:00,64.0,64.05,63.99,64.03,82700.0,43.8354,43.8697,43.8286,43.856,82700.0
2013-11-11 13:40:00,64.03,64.03,64.0,64.02,19100.0,43.856,43.856,43.8354,43.8491,19100.0
2013-11-11 13:45:00,64.03,64.06,64.03,64.04,45700.0,43.856,43.8765,43.856,43.8628,45700.0
2013-11-11 13:50:00,64.04,64.05,64.03,64.03,15500.0,43.8628,43.8697,43.856,43.856,15500.0
2013-11-11 13:55:00,64.03,64.07,64.03,64.07,31600.0,43.856,43.8834,43.856,43.8834,31600.0
2013-11-11 14:00:00,64.06,64.06,64.04,64.06,11000.0,43.8765,43.8765,43.8628,43.8765,11000.0
2013-11-11 14:05:00,64.05,64.06,64.04,64.04,10200.0,43.8697,43.8765,43.8628,43.8628,10200.0
2013-11-11 14:10:00,64.03,64.04,64.0,64.0,13100.0,43.856,43.8628,43.8354,43.8354,13100.0
2013-11-11 14:15:00,64.01,64.02,63.99,64.01,17200.0,43.8423,43.8491,43.8286,43.8423,17200.0
2013-11-11 14:20:00,64.0,64.01,63.99,64.01,6500.0,43.8354,43.8423,43.8286,43.8423,6500.0
2013-11-11 14:25:00,64.01,64.02,63.99,64.01,10800.0,43.8423,43.8491,43.8286,43.8423,10800.0
2013-11-11 14:30:00,64.01,64.02,63.98,63.99,40000.0,43.8423,43.8491,43.8217,43.8286,40000.0
2013-11-11 14:35:00,63.99,64.01,63.98,64.01,157800.0,43.8286,43.8423,43.8217,43.8423,157800.0
2013-11-11 14:40:00,64.01,64.01,63.98,63.99,34400.0,43.8423,43.8423,43.8217,43.8286,34400.0
2013-11-11 14:45:00,63.99,63.99,63.98,63.99,37900.0,43.8286,43.8286,43.8217,43.8286,37900.0
2013-11-11 14:50:00,63.99,64.0,63.97,63.98,146800.0,43.8286,43.8354,43.8149,43.8217,146800.0
2013-11-11 14:55:00,63.98,64.05,63.98,64.03,39000.0,43.8217,43.8697,43.8217,43.856,39000.0
2013-11-11 15:00:00,64.03,64.05,63.98,64.0,111000.0,43.856,43.8697,43.8217,43.8354,111000.0
2013-11-11 15:05:00,64.0,64.0,63.99,64.0,22500.0,43.8354,43.8354,43.8286,43.8354,22500.0
2013-11-11 15:10:00,64.0,64.0,63.99,64.0,19500.0,43.8354,43.8354,43.8286,43.8354,19500.0
2013-11-11 15:15:00,64.0,64.0,63.99,64.0,49700.0,43.8354,43.8354,43.8286,43.8354,49700.0
2013-11-11 15:20:00,64.0,64.02,63.98,64.0,17300.0,43.8354,43.8491,43.8217,43.8354,17300.0
2013-11-11 15:25:00,64.0,64.03,63.98,64.03,57200.0,43.8354,43.856,43.8217,43.856,57200.0
2013-11-11 15:30:00,64.03,64.08,64.03,64.05,37800.0,43.856,43.8902,43.856,43.8697,37800.0
2013-11-11 15:35:00,64.04,64.07,64.03,64.04,32400.0,43.8628,43.8834,43.856,43.8628,32400.0
2013-11-11 15:40:00,64.05,64.07,64.03,64.06,26200.0,43.8697,43.8834,43.856,43.8765,26200.0
2013-11-11 15:45:00,64.05,64.06,63.98,64.01,149100.0,43.8697,43.8765,43.8217,43.8423,149100.0
2013-11-11 15:50:00,64.0,64.01,63.98,64.0,159300.0,43.8354,43.8423,43.8217,43.8354,159300.0
2013-11-11 15:55:00,64.0,64.0,63.96,63.97,194500.0,43.8354,43.8354,43.808,43.8149,194500.0
2013-11-12 09:30:00,63.9,63.9,63.65,63.65,45200.0,43.7669,43.7669,43.5957,43.5957,45200.0
2013-11-12 09:35:00,63.68,63.83,63.66,63.76,167300.0,43.6162,43.719,43.6025,43.671,167300.0
2013-11-12 09:40:00,63.77,63.9,63.76,63.79,156800.0,43.6779,43.7669,43.671,43.6916,156800.0
2013-11-12 09:45:00,63.78,63.79,63.68,63.69,67800.0,43.6847,43.6916,43.6162,43.6231,67800.0
2013-11-12 09:50:00,63.7,63.73,63.64,63.7,178100.0,43.6299,43.6505,43.5888,43.6299,178100.0
2013-11-12 09:55:00,63.71,63.76,63.68,63.7,219900.0,43.6368,43.671,43.6162,43.6299,219900.0
2013-11-12 10:00:00,63.7,63.74,63.65,63.7,147500.0,43.6299,43.6573,43.5957,43.6299,147500.0
2013-11-12 10:05:00,63.69,63.71,63.67,63.68,70300.0,43.6231,43.6368,43.6094,43.6162,70300.0
2013-11-12 10:10:00,63.69,63.72,63.65,63.69,288200.0,43.6231,43.6436,43.5957,43.6231,288200.0
2013-11-12 10:15:00,63.69,63.84,63.68,63.82,256800.0,43.6231,43.7258,43.6162,43.7121,256800.0
2013-11-12 10:20:00,63.82,63.82,63.76,63.76,30900.0,43.7121,43.7121,43.671,43.671,30900.0
2013-11-12 10:25:00,63.75,63.81,63.73,63.81,59200.0,43.6642,43.7053,43.6505,43.7053,59200.0
2013-11-12 10:30:00,63.81,63.81,63.76,63.76,36900.0,43.7053,43.7053,43.671,43.671,36900.0
2013-11-12 10:35:00,63.77,63.81,63.76,63.76,27100.0,43.6779,43.7053,43.671,43.671,27100.0
2013-11-12 10:40:00,63.75,63.76,63.74,63.75,99900.0,43.6642,43.671,43.6573,43.6642,99900.0
2013-11-12 10:45:00,63.76,63.76,63.71,63.72,65900.0,43.671,43.671,43.6368,43.6436,65900.0
2013-11-12 10:50:00,63.72,63.74,63.7,63.7,103800.0,43.6436,43.6573,43.6299,43.6299,103800.0
2013-11-12 10:55:00,63.7,63.71,63.68,63.7,89900.0,43.6299,43.6368,43.6162,43.6299,89900.0
2013-11-12 11:00:00,63.7,63.71,63.64,63.64,144600.0,43.6299,43.6368,43.5888,43.5888,144600.0
2013-11-12 11:05:00,63.65,63.66,63.63,63.64,157000.0,43.5957,43.6025,43.582,43.5888,157000.0
2013-11-12 11:10:00,63.63,63.69,63.63,63.65,116500.0,43.582,43.6231,43.582,43.5957,116500.0
2013-11-12 11:15:00,63.65,63.69,63.65,63.67,49500.0,43.5957,43.6231,43.5957,43.6094,49500.0
2013-11-12 11:20:00,63.68,63.68,63.62,63.62,121300.0,43.6162,43.6162,43.5751,43.5751,121300.0
2013-11-12 11:25:00,63.63,63.64,63.58,63.59,170700.0,43.582,43.5888,43.5477,43.5546,170700.0
2013-11-12 11:30:00,63.58,63.59,63.55,63.59,213600.0,43.5477,43.5546,43.5272,43.5546,213600.0
2013-11-12 11:35:00,63.59,63.6,63.49,63.49,123100.0,43.5546,43.5614,43.4861,43.4861,123100.0
2013-11-12 11:40:00,63.49,63.51,63.47,63.48,79000.0,43.4861,43.4998,43.4724,43.4793,79000.0
2013-11-12 11:45:00,63.47,63.48,63.42,63.46,97300.0,43.4724,43.4793,43.4382,43.4656,97300.0
2013-11-12 11:50:00,63.46,63.51,63.44,63.48,149600.0,43.4656,43.4998,43.4519,43.4793,149600.0
2013-11-12 11:55:00,63.49,63.5,63.43,63.43,195400.0,43.4861,43.493,43.445,43.445,195400.0
2013-11-12 12:00:00,63.44,63.47,63.39,63.43,209700.0,43.4519,43.4724,43.4176,43.445,209700.0
2013-11-12 12:05:00,63.43,63.43,63.33,63.33,150100.0,43.445,43.445,43.3765,43.3765,150100.0
2013-11-12 12:10:00,63.33,63.35,63.3,63.31,216600.0,43.3765,43.3902,43.356,43.3628,216600.0
2013-11-12 12:15:00,63.31,63.31,63.27,63.31,145600.0,43.3628,43.3628,43.3354,43.3628,145600.0
2013-11-12 12:20:00,63.31,63.32,63.29,63.3,73700.0,43.3628,43.3697,43.3491,43.356,73700.0
2013-11-12 12:25:00,63.3,63.35,63.3,63.35,42300.0,43.356,43.3902,43.356,43.3902,42300.0
2013-11-12 12:30:00,63.34,63.35,63.3,63.35,120000.0,43.3834,43.3902,43.356,43.3902,120000.0
2013-11-12 12:35:00,63.34,63.35,63.3,63.3,103400.0,43.3834,43.3902,43.356,43.356,103400.0
2013-11-12 12:40:00,63.31,63.33,63.3,63.32,71300.0,43.3628,43.3765,43.356,43.3697,71300.0
2013-11-12 12:45:00,63.31,63.32,63.31,63.32,81100.0,43.3628,43.3697,43.3628,43.3697,81100.0
2013-11-12 12:50:00,63.32,63.36,63.32,63.36,100700.0,43.3697,43.3971,43.3697,43.3971,100700.0
2013-11-12 12:55:00,63.36,63.42,63.36,63.39,95500.0,43.3971,43.4382,43.3971,43.4176,95500.0
2013-11-12 13:00:00,63.39,63.41,63.38,63.41,30800.0,43.4176,43.4313,43.4108,43.4313,30800.0
2013-11-12 13:05:00,63.41,63.43,63.41,63.42,133800.0,43.4313,43.445,43.4313,43.4382,133800.0
2013-11-12 13:10:00,63.42,63.43,63.4,63.42,165500.0,43.4382,43.445,43.4245,43.4382,165500.0
2013-11-12 13:15:00,63.42,63.43,63.4,63.43,122600.0,43.4382,43.445,43.4245,43.445,122600.0
2013-11-12 13:20:00,63.43,63.46,63.42,63.46,62100.0,43.445,43.4656,43.4382,43.4656,62100.0
2013-11-12 13:25:00,63.47,63.5,63.46,63.46,98000.0,43.4724,43.493,43.4656,43.4656,98000.0
2013-11-12 13:30:00,63.45,63.47,63.36,63.37,143400.0,43.4587,43.4724,43.3971,43.4039,143400.0
2013-11-12 13:35:00,63.37,63.37,63.26,63.31,313900.0,43.4039,43.4039,43.3286,43.3628,313900.0
2013-11-12 13:40:00,63.3,63.36,63.3,63.35,47300.0,43.356,43.3971,43.356,43.3902,47300.0
2013-11-12 13:45:00,63.36,63.38,63.35,63.38,93000.0,43.3971,43.4108,43.3902,43.4108,93000.0
2013-11-12 13:50:00,63.37,63.43,63.37,63.41,36800.0,43.4039,43.445,43.4039,43.4313,36800.0
2013-11-12 13:55:00,63.41,63.47,63.41,63.45,71300.0,43.4313,43.4724,43.4313,43.4587,71300.0
2013-11-12 14:00:00,63.46,63.46,63.43,63.44,72700.0,43.4656,43.4656,43.445,43.4519,72700.0
2013-11-12 14:05:00,63.44,63.47,63.43,63.47,40200.0,43.4519,43.4724,43.445,43.4724,40200.0
2013-11-12 14:10:00,63.47,63.47,63.45,63.46,71400.0,43.4724,43.4724,43.4587,43.4656,71400.0
2013-11-12 14:15:00,63.46,63.46,63.41,63.45,61700.0,43.4656,43.4656,43.4313,43.4587,61700.0
2013-11-12 14:20:00,63.46,63.47,63.44,63.45,46500.0,43.4656,43.4724,43.4519,43.4587,46500.0
2013-11-12 14:25:00,63.45,63.46,63.39,63.41,104300.0,43.4587,43.4656,43.4176,43.4313,104300.0
2013-11-12 14:30:00,63.41,63.44,63.4,63.41,57900.0,43.4313,43.4519,43.4245,43.4313,57900.0
2013-11-12 14:35:00,63.41,63.44,63.41,63.42,120600.0,43.4313,43.4519,43.4313,43.4382,120600.0
2013-11-12 14:40:00,63.42,63.46,63.42,63.46,43500.0,43.4382,43.4656,43.4382,43.4656,43500.0
2013-11-12 14:45:00,63.47,63.48,63.46,63.46,42500.0,43.4724,43.4793,43.4656,43.4656,42500.0
2013-11-12 14:50:00,63.46,63.51,63.46,63.5,127300.0,43.4656,43.4998,43.4656,43.493,127300.0
2013-11-12 14:55:00,63.5,63.58,63.5,63.56,56000.0,43.493,43.5477,43.493,43.5341,56000.0
2013-11-12 15:00:00,63.55,63.59,63.55,63.58,22500.0,43.5272,43.5546,43.5272,43.5477,22500.0
2013-11-12 15:05:00,63.59,63.62,63.58,63.62,29900.0,43.5546,43.5751,43.5477,43.5751,29900.0
2013-11-12 15:10:00,63.62,63.64,63.59,63.6,157100.0,43.5751,43.5888,43.5546,43.5614,157100.0
2013-11-12 15:15:00,63.6,63.6,63.58,63.6,31800.0,43.5614,43.5614,43.5477,43.5614,31800.0
2013-11-12 15:20:00,63.59,63.62,63.56,63.58,45900.0,43.5546,43.5751,43.5341,43.5477,45900.0
2013-11-12 15:25:00,63.57,63.6,63.56,63.57,89500.0,43.5409,43.5614,43.5341,43.5409,89500.0
2013-11-12 15:30:00,63.56,63.67,63.56,63.67,75400.0,43.5341,43.6094,43.5341,43.6094,75400.0
2013-11-12 15:35:00,63.67,63.68,63.61,63.61,94500.0,43.6094,43.6162,43.5683,43.5683,94500.0
2013-11-12 15:40:00,63.61,63.67,63.61,63.67,68600.0,43.5683,43.6094,43.5683,43.6094,68600.0
2013-11-12 15:45:00,63.67,63.67,63.63,63.65,80200.0,43.6094,43.6094,43.582,43.5957,80200.0
2013-11-12 15:50:00,63.65,63.69,63.64,63.68,338600.0,43.5957,43.6231,43.5888,43.6162,338600.0
2013-11-12 15:55:00,63.68,63.74,63.67,63.72,360900.0,43.6162,43.6573,43.6094,43.6436,360900.0
2013-11-13 09:30:00,63.47,63.6,63.41,63.51,87400.0,43.4724,43.5614,43.4313,43.4998,87400.0
2013-11-13 09:35:00,63.5,63.57,63.47,63.54,47200.0,43.493,43.5409,43.4724,43.5204,47200.0
2013-11-13 09:40:00,63.55,63.61,63.48,63.59,159000.0,43.5272,43.5683,43.4793,43.5546,159000.0
2013-11-13 09:45:00,63.58,63.58,63.5,63.55,130300.0,43.5477,43.5477,43.493,43.5272,130300.0
2013-11-13 09:50:00,63.54,63.55,63.44,63.52,101000.0,43.5204,43.5272,43.4519,43.5067,101000.0
2013-11-13 09:55:00,63.52,63.52,63.43,63.43,158800.0,43.5067,43.5067,43.445,43.445,158800.0
2013-11-13 10:00:00,63.44,63.55,63.43,63.55,210700.0,43.4519,43.5272,43.445,43.5272,210700.0
2013-11-13 10:05:00,63.56,63.57,63.44,63.47,78600.0,43.5341,43.5409,43.4519,43.4724,78600.0
2013-11-13 10:10:00,63.48,63.55,63.48,63.55,115900.0,43.4793,43.5272,43.4793,43.5272,115900.0
2013-11-13 10:15:00,63.56,63.59,63.53,63.54,65600.0,43.5341,43.5546,43.5135,43.5204,65600.0
2013-11-13 10:20:00,63.54,63.71,63.54,63.68,95800.0,43.5204,43.6368,43.5204,43.6162,95800.0
2013-11-13 10:25:00,63.67,63.73,63.65,63.7,77000.0,43.6094,43.6505,43.5957,43.6299,77000.0
2013-11-13 10:30:00,63.71,63.75,63.7,63.75,72000.0,43.6368,43.6642,43.6299,43.6642,72000.0
2013-11-13 10:35:00,63.76,63.87,63.74,63.87,117300.0,43.671,43.7464,43.6573,43.7464,117300.0
2013-11-13 10:40:00,63.87,63.91,63.81,63.87,93600.0,43.7464,43.7738,43.7053,43.7464,93600.0
2013-11-13 10:45:00,63.86,63.88,63.84,63.85,46900.0,43.7395,43.7532,43.7258,43.7327,46900.0
2013-11-13 10:50:00,63.86,63.9,63.85,63.87,56900.0,43.7395,43.7669,43.7327,43.7464,56900.0
2013-11-13 10:55:00,63.87,63.87,63.82,63.84,60700.0,43.7464,43.7464,43.7121,43.7258,60700.0
2013-11-13 11:00:00,63.84,63.85,63.8,63.84,63100.0,43.7258,43.7327,43.6984,43.7258,63100.0
2013-11-13 11:05:00,63.84,63.85,63.79,63.8,74800.0,43.7258,43.7327,43.6916,43.6984,74800.0
2013-11-13 11:10:00,63.8,63.82,63.8,63.81,35300.0,43.6984,43.7121,43.6984,43.7053,35300.0
2013-11-13 11:15:00,63.82,63.82,63.77,63.79,26000.0,43.7121,43.7121,43.6779,43.6916,26000.0
2013-11-13 11:20:00,63.79,63.83,63.77,63.78,84300.0,43.6916,43.719,43.6779,43.6847,84300.0
2013-11-13 11:25:00,63.78,63.81,63.76,63.76,50300.0,43.6847,43.7053,43.671,43.671,50300.0
2013-11-13 11:30:00,63.77,63.77,63.72,63.76,66000.0,43.6779,43.6779,43.6436,43.671,66000.0
2013-11-13 11:35:00,63.76,63.76,63.72,63.72,28400.0,43.671,43.671,43.6436,43.6436,28400.0
2013-11-13 11:40:00,63.72,63.76,63.72,63.76,72000.0,43.6436,43.671,43.6436,43.671,72000.0
2013-11-13 11:45:00,63.76,63.78,63.75,63.78,14800.0,43.671,43.6847,43.6642,43.6847,14800.0
2013-11-13 11:50:00,63.78,63.83,63.77,63.82,52200.0,43.6847,43.719,43.6779,43.7121,52200.0
2013-11-13 11:55:00,63.81,63.86,63.81,63.85,26800.0,43.7053,43.7395,43.7053,43.7327,26800.0
2013-11-13 12:00:00,63.86,63.88,63.85,63.87,29200.0,43.7395,43.7532,43.7327,43.7464,29200.0
2013-11-13 12:05:00,63.88,63.92,63.88,63.92,61300.0,43.7532,43.7806,43.7532,43.7806,61300.0
2013-11-13 12:10:00,63.91,63.93,63.9,63.92,29500.0,43.7738,43.7875,43.7669,43.7806,29500.0
2013-11-13 12:15:00,63.92,63.96,63.92,63.95,40700.0,43.7806,43.808,43.7806,43.8012,40700.0
2013-11-13 12:20:00,63.95,64.05,63.95,64.02,44700.0,43.8012,43.8697,43.8012,43.8491,44700.0
2013-11-13 12:25:00,64.02,64.03,63.99,64.0,33800.0,43.8491,43.856,43.8286,43.8354,33800.0
2013-11-13 12:30:00,64.0,64.01,63.98,64.0,27300.0,43.8354,43.8423,43.8217,43.8354,27300.0
2013-11-13 12:35:00,64.0,64.01,63.95,63.95,19600.0,43.8354,43.8423,43.8012,43.8012,19600.0
2013-11-13 12:40:00,63.95,63.97,63.94,63.97,59500.0,43.8012,43.8149,43.7943,43.8149,59500.0
2013-11-13 12:45:00,63.97,63.99,63.96,63.99,15900.0,43.8149,43.8286,43.808,43.8286,15900.0
2013-11-13 12:50:00,63.98,64.01,63.97,64.01,60500.0,43.8217,43.8423,43.8149,43.8423,60500.0
2013-11-13 12:55:00,64.01,64.04,64.01,64.01,27300.0,43.8423,43.8628,43.8423,43.8423,27300.0
2013-11-13 13:00:00,64.01,64.01,63.97,63.99,18800.0,43.8423,43.8423,43.8149,43.8286,18800.0
2013-11-13 13:05:00,63.98,63.99,63.94,63.95,29600.0,43.8217,43.8286,43.7943,43.8012,29600.0
2013-11-13 13:10:00,63.95,64.0,63.95,64.0,15900.0,43.8012,43.8354,43.8012,43.8354,15900.0
2013-11-13 13:15:00,63.99,64.0,63.98,63.99,15700.0,43.8286,43.8354,43.8217,43.8286,15700.0
2013-11-13 13:20:00,63.98,64.02,63.98,64.02,26300.0,43.8217,43.8491,43.8217,43.8491,26300.0
2013-11-13 13:25:00,64.01,64.07,63.99,64.07,28700.0,43.8423,43.8834,43.8286,43.8834,28700.0
2013-11-13 13:30:00,64.07,64.12,64.06,64.12,48500.0,43.8834,43.9176,43.8765,43.9176,48500.0
2013-11-13 13:35:00,64.13,64.14,64.06,64.06,51300.0,43.9245,43.9313,43.8765,43.8765,51300.0
2013-11-13 13:40:00,64.06,64.06,64.03,64.03,34400.0,43.8765,43.8765,43.856,43.856,34400.0
2013-11-13 13:45:00,64.04,64.1,64.03,64.1,28800.0,43.8628,43.9039,43.856,43.9039,28800.0
2013-11-13 13:50:00,64.09,64.1,64.06,64.08,36600.0,43.8971,43.9039,43.8765,43.8902,36600.0
2013-11-13 13:55:00,64.09,64.11,64.05,64.05,18700.0,43.8971,43.9108,43.8697,43.8697,18700.0
2013-11-13 14:00:00,64.04,64.05,64.01,64.05,31800.0,43.8628,43.8697,43.8423,43.8697,31800.0
2013-11-13 14:05:00,64.05,64.06,64.01,64.02,23400.0,43.8697,43.8765,43.8423,43.8491,23400.0
2013-11-13 14:10:00,64.02,64.06,64.02,64.06,34100.0,43.8491,43.8765,43.8491,43.8765,34100.0
2013-11-13 14:15:00,64.06,64.06,64.03,64.06,69100.0,43.8765,43.8765,43.856,43.8765,69100.0
2013-11-13 14:20:00,64.06,64.07,64.05,64.06,43100.0,43.8765,43.8834,43.8697,43.8765,43100.0
2013-11-13 14:25:00,64.06,64.07,64.05,64.05,82600.0,43.8765,43.8834,43.8697,43.8697,82600.0
2013-11-13 14:30:00,64.04,64.05,64.03,64.03,47100.0,43.8628,43.8697,43.856,43.856,47100.0
2013-11-13 14:35:00,64.03,64.04,64.02,64.02,26200.0,43.856,43.8628,43.8491,43.8491,26200.0
2013-11-13 14:40:00,64.02,64.02,63.91,63.91,102500.0,43.8491,43.8491,43.7738,43.7738,102500.0
2013-11-13 14:45:00,63.91,63.92,63.86,63.87,326800.0,43.7738,43.7806,43.7395,43.7464,326800.0
2013-11-13 14:50:00,63.87,63.95,63.87,63.94,47500.0,43.7464,43.8012,43.7464,43.7943,47500.0
2013-11-13 14:55:00,63.94,63.95,63.91,63.92,38000.0,43.7943,43.8012,43.7738,43.7806,38000.0
2013-11-13 15:00:00,63.92,63.94,63.92,63.93,49600.0,43.7806,43.7943,43.7806,43.7875,49600.0
2013-11-13 15:05:00,63.93,63.94,63.87,63.87,361400.0,43.7875,43.7943,43.7464,43.7464,361400.0
2013-11-13 15:10:00,63.88,63.92,63.88,63.91,78900.0,43.7532,43.7806,43.7532,43.7738,78900.0
2013-11-13 15:15:00,63.9,63.91,63.89,63.91,51500.0,43.7669,43.7738,43.7601,43.7738,51500.0
2013-11-13 15:20:00,63.91,63.95,63.91,63.95,65300.0,43.7738,43.8012,43.7738,43.8012,65300.0
2013-11-13 15:25:00,63.95,63.95,63.93,63.95,103700.0,43.8012,43.8012,43.7875,43.8012,103700.0
2013-11-13 15:30:00,63.95,63.98,63.93,63.98,120200.0,43.8012,43.8217,43.7875,43.8217,120200.0
2013-11-13 15:35:00,63.98,64.01,63.97,64.0,97600.0,43.8217,43.8423,43.8149,43.8354,97600.0
2013-11-13 15:40:00,64.0,64.02,63.99,64.01,287800.0,43.8354,43.8491,43.8286,43.8423,287800.0
2013-11-13 15:45:00,64.01,64.09,64.01,64.09,279200.0,43.8423,43.8971,43.8423,43.8971,279200.0
2013-11-13 15:50:00,64.1,64.11,64.06,64.09,307200.0,43.9039,43.9108,43.8765,43.8971,307200.0
2013-11-13 15:55:00,64.1,64.18,64.09,64.17,676800.0,43.9039,43.9587,43.8971,43.9519,676800.0
2013-11-14 09:30:00,64.64,64.64,64.3,64.6,122700.0,44.2738,44.2738,44.0409,44.2464,122700.0
2013-11-14 09:35:00,64.6,64.87,64.6,64.8,125400.0,44.2464,44.4313,44.2464,44.3834,125400.0
2013-11-14 09:40:00,64.81,64.81,64.45,64.46,48300.0,44.3902,44.3902,44.1436,44.1505,48300.0
2013-11-14 09:45:00,64.45,64.6,64.44,64.55,94800.0,44.1436,44.2464,44.1368,44.2121,94800.0
2013-11-14 09:50:00,64.54,64.62,64.46,64.58,157100.0,44.2053,44.2601,44.1505,44.2327,157100.0
2013-11-14 09:55:00,64.6,64.63,64.52,64.52,91600.0,44.2464,44.2669,44.1916,44.1916,91600.0
2013-11-14 10:00:00,64.55,64.65,64.5,64.61,136600.0,44.2121,44.2806,44.1779,44.2532,136600.0
2013-11-14 10:05:00,64.6,64.62,64.51,64.52,112200.0,44.2464,44.2601,44.1847,44.1916,112200.0
2013-11-14 10:10:00,64.52,64.52,64.44,64.51,119000.0,44.1916,44.1916,44.1368,44.1847,119000.0
2013-11-14 10:15:00,64.5,64.54,64.48,64.5,113300.0,44.1779,44.2053,44.1642,44.1779,113300.0
2013-11-14 10:20:00,64.49,64.61,64.47,64.6,345500.0,44.171,44.2532,44.1573,44.2464,345500.0
2013-11-14 10:25:00,64.6,64.7,64.55,64.59,301600.0,44.2464,44.3149,44.2121,44.2395,301600.0
2013-11-14 10:30:00,64.58,64.72,64.57,64.72,63600.0,44.2327,44.3286,44.2258,44.3286,63600.0
2013-11-14 10:35:00,64.72,64.78,64.68,64.78,83700.0,44.3286,44.3697,44.3012,44.3697,83700.0
2013-11-14 10:40:00,64.78,64.8,64.75,64.75,47400.0,44.3697,44.3834,44.3491,44.3491,47400.0
2013-11-14 10:45:00,64.75,64.79,64.71,64.76,201600.0,44.3491,44.3765,44.3217,44.356,201600.0
2013-11-14 10:50:00,64.76,64.85,64.74,64.83,153400.0,44.356,44.4176,44.3423,44.4039,153400.0
2013-11-14 10:55:00,64.83,64.87,64.78,64.8,71700.0,44.4039,44.4313,44.3697,44.3834,71700.0
2013-11-14 11:00:00,64.79,64.83,64.75,64.83,27700.0,44.3765,44.4039,44.3491,44.4039,27700.0
2013-11-14 11:05:00,64.84,64.94,64.84,64.89,155700.0,44.4108,44.4793,44.4108,44.445,155700.0
2013-11-14 11:10:00,64.9,64.91,64.84,64.89,136900.0,44.4519,44.4587,44.4108,44.445,136900.0
2013-11-14 11:15:00,64.89,65.0,64.89,64.98,75000.0,44.445,44.5203,44.445,44.5066,75000.0
2013-11-14 11:20:00,64.99,65.1,64.98,65.07,68100.0,44.5135,44.5888,44.5066,44.5683,68100.0
2013-11-14 11:25:00,65.08,65.09,64.9,64.91,101300.0,44.5751,44.582,44.4519,44.4587,101300.0
2013-11-14 11:30:00,64.91,64.92,64.78,64.78,41800.0,44.4587,44.4656,44.3697,44.3697,41800.0
2013-11-14 11:35:00,64.79,64.79,64.64,64.73,60900.0,44.3765,44.3765,44.2738,44.3354,60900.0
2013-11-14 11:40:00,64.73,64.84,64.72,64.84,37900.0,44.3354,44.4108,44.3286,44.4108,37900.0
2013-11-14 11:45:00,64.84,64.92,64.84,64.85,114000.0,44.4108,44.4656,44.4108,44.4176,114000.0
2013-11-14 11:50:00,64.86,64.88,64.83,64.88,28800.0,44.4245,44.4382,44.4039,44.4382,28800.0
2013-11-14 11:55:00,64.88,64.89,64.85,64.87,30200.0,44.4382,44.445,44.4176,44.4313,30200.0
2013-11-14 12:00:00,64.88,64.88,64.83,64.85,12000.0,44.4382,44.4382,44.4039,44.4176,12000.0
2013-11-14 12:05:00,64.85,64.87,64.81,64.81,15600.0,44.4176,44.4313,44.3902,44.3902,15600.0
2013-11-14 12:10:00,64.83,64.91,64.82,64.91,30100.0,44.4039,44.4587,44.3971,44.4587,30100.0
2013-11-14 12:15:00,64.9,64.9,64.86,64.86,17700.0,44.4519,44.4519,44.4245,44.4245,17700.0
2013-11-14 12:20:00,64.86,64.89,64.85,64.88,8800.0,44.4245,44.445,44.4176,44.4382,8800.0
2013-11-14 12:25:00,64.89,64.89,64.85,64.85,23000.0,44.445,44.445,44.4176,44.4176,23000.0
2013-11-14 12:30:00,64.84,64.9,64.84,64.89,5900.0,44.4108,44.4519,44.4108,44.445,5900.0
2013-11-14 12:35:00,64.9,64.91,64.88,64.88,12400.0,44.4519,44.4587,44.4382,44.4382,12400.0
2013-11-14 12:40:00,64.85,64.85,64.81,64.81,4600.0,44.4176,44.4176,44.3902,44.3902,4600.0
2013-11-14 12:45:00,64.81,64.82,64.8,64.8,4500.0,44.3902,44.3971,44.3834,44.3834,4500.0
2013-11-14 12:50:00,64.8,64.85,64.8,64.84,65400.0,44.3834,44.4176,44.3834,44.4108,65400.0
2013-11-14 12:55:00,64.84,64.84,64.76,64.76,41200.0,44.4108,44.4108,44.356,44.356,41200.0
2013-11-14 13:00:00,64.77,64.81,64.77,64.81,37900.0,44.3628,44.3902,44.3628,44.3902,37900.0
2013-11-14 13:05:00,64.81,64.83,64.81,64.82,11500.0,44.3902,44.4039,44.3902,44.3971,11500.0
2013-11-14 13:10:00,64.82,64.82,64.79,64.79,14100.0,44.3971,44.3971,44.3765,44.3765,14100.0
2013-11-14 13:15:00,64.79,64.84,64.78,64.84,12700.0,44.3765,44.4108,44.3697,44.4108,12700.0
2013-11-14 13:20:00,64.84,64.84,64.77,64.77,17400.0,44.4108,44.4108,44.3628,44.3628,17400.0
2013-11-14 13:25:00,64.77,64.77,64.73,64.75,55200.0,44.3628,44.3628,44.3354,44.3491,55200.0
2013-11-14 13:30:00,64.75,64.76,64.73,64.76,51700.0,44.3491,44.356,44.3354,44.356,51700.0
2013-11-14 13:35:00,64.76,64.77,64.73,64.75,47000.0,44.356,44.3628,44.3354,44.3491,47000.0
2013-11-14 13:40:00,64.75,64.78,64.73,64.75,29800.0,44.3491,44.3697,44.3354,44.3491,29800.0
2013-11-14 13:45:00,64.76,64.83,64.76,64.8,44900.0,44.356,44.4039,44.356,44.3834,44900.0
2013-11-14 13:50:00,64.8,64.8,64.74,64.75,25300.0,44.3834,44.3834,44.3423,44.3491,25300.0
2013-11-14 13:55:00,64.75,64.77,64.69,64.75,78600.0,44.3491,44.3628,44.308,44.3491,78600.0
2013-11-14 14:00:00,64.76,64.81,64.74,64.81,53600.0,44.356,44.3902,44.3423,44.3902,53600.0
2013-11-14 14:05:00,64.81,64.81,64.79,64.8,17300.0,44.3902,44.3902,44.3765,44.3834,17300.0
2013-11-14 14:10:00,64.8,64.81,64.78,64.78,32400.0,44.3834,44.3902,44.3697,44.3697,32400.0
2013-11-14 14:15:00,64.78,64.83,64.77,64.82,37800.0,44.3697,44.4039,44.3628,44.3971,37800.0
2013-11-14 14:20:00,64.83,64.86,64.81,64.83,31200.0,44.4039,44.4245,44.3902,44.4039,31200.0
2013-11-14 14:25:00,64.83,64.84,64.8,64.8,18700.0,44.4039,44.4108,44.3834,44.3834,18700.0
2013-11-14 14:30:00,64.8,64.82,64.79,64.8,15400.0,44.3834,44.3971,44.3765,44.3834,15400.0
2013-11-14 14:35:00,64.8,64.82,64.8,64.81,23700.0,44.3834,44.3971,44.3834,44.3902,23700.0
2013-11-14 14:40:00,64.8,64.81,64.79,64.8,86000.0,44.3834,44.3902,44.3765,44.3834,86000.0
2013-11-14 14:45:00,64.8,64.82,64.79,64.79,48000.0,44.3834,44.3971,44.3765,44.3765,48000.0
2013-11-14 14:50:00,64.79,64.8,64.76,64.79,88100.0,44.3765,44.3834,44.356,44.3765,88100.0
2013-11-14 14:55:00,64.78,64.8,64.75,64.76,24500.0,44.3697,44.3834,44.3491,44.356,24500.0
2013-11-14 15:00:00,64.76,64.8,64.75,64.79,16700.0,44.356,44.3834,44.3491,44.3765,16700.0
2013-11-14 15:05:00,64.79,64.83,64.79,64.83,22700.0,44.3765,44.4039,44.3765,44.4039,22700.0
2013-11-14 15:10:00,64.83,64.89,64.83,64.84,85200.0,44.4039,44.445,44.4039,44.4108,85200.0
2013-11-14 15:15:00,64.84,64.86,64.82,64.83,66800.0,44.4108,44.4245,44.3971,44.4039,66800.0
2013-11-14 15:20:00,64.83,64.85,64.8,64.82,59000.0,44.4039,44.4176,44.3834,44.3971,59000.0
2013-11-14 15:25:00,64.82,64.83,64.81,64.81,55600.0,44.3971,44.4039,44.3902,44.3902,55600.0
2013-11-14 15:30:00,64.81,64.82,64.79,64.8,71500.0,44.3902,44.3971,44.3765,44.3834,71500.0
2013-11-14 15:35:00,64.8,64.8,64.75,64.76,216600.0,44.3834,44.3834,44.3491,44.356,216600.0
2013-11-14 15:40:00,64.75,64.77,64.75,64.76,139700.0,44.3491,44.3628,44.3491,44.356,139700.0
2013-11-14 15:45:00,64.75,64.76,64.7,64.7,263600.0,44.3491,44.356,44.3149,44.3149,263600.0
2013-11-14 15:50:00,64.7,64.72,64.65,64.65,319900.0,44.3149,44.3286,44.2806,44.2806,319900.0
2013-11-14 15:55:00,64.65,64.7,64.64,64.66,762200.0,44.2806,44.3149,44.2738,44.2875,762200.0
2013-11-15 09:30:00,64.82,64.85,64.55,64.8,100800.0,44.3971,44.4176,44.2121,44.3834,100800.0
2013-11-15 09:35:00,64.8,64.82,64.75,64.77,154500.0,44.3834,44.3971,44.3491,44.3628,154500.0
2013-11-15 09:40:00,64.76,64.76,64.64,64.64,100000.0,44.356,44.356,44.2738,44.2738,100000.0
2013-11-15 09:45:00,64.65,64.76,64.63,64.67,97200.0,44.2806,44.356,44.2669,44.2943,97200.0
2013-11-15 09:50:00,64.68,64.72,64.63,64.71,49800.0,44.3012,44.3286,44.2669,44.3217,49800.0
2013-11-15 09:55:00,64.72,64.74,64.64,64.7,76900.0,44.3286,44.3423,44.2738,44.3149,76900.0
2013-11-15 10:00:00,64.74,64.77,64.62,64.67,54700.0,44.3423,44.3628,44.2601,44.2943,54700.0
2013-11-15 10:05:00,64.67,64.69,64.61,64.63,83800.0,44.2943,44.308,44.2532,44.2669,83800.0
2013-11-15 10:10:00,64.63,64.73,64.6,64.69,70500.0,44.2669,44.3354,44.2464,44.308,70500.0
2013-11-15 10:15:00,64.69,64.71,64.61,64.63,138200.0,44.308,44.3217,44.2532,44.2669,138200.0
2013-11-15 10:20:00,64.63,64.68,64.62,64.64,156400.0,44.2669,44.3012,44.2601,44.2738,156400.0
2013-11-15 10:25:00,64.63,64.71,64.63,64.7,81100.0,44.2669,44.3217,44.2669,44.3149,81100.0
2013-11-15 10:30:00,64.7,64.72,64.67,64.68,24500.0,44.3149,44.3286,44.2943,44.3012,24500.0
2013-11-15 10:35:00,64.68,64.81,64.68,64.79,50200.0,44.3012,44.3902,44.3012,44.3765,50200.0
2013-11-15 10:40:00,64.79,64.84,64.75,64.84,73100.0,44.3765,44.4108,44.3491,44.4108,73100.0
2013-11-15 10:45:00,64.84,64.93,64.82,64.93,53700.0,44.4108,44.4724,44.3971,44.4724,53700.0
2013-11-15 10:50:00,64.93,64.93,64.88,64.9,38500.0,44.4724,44.4724,44.4382,44.4519,38500.0
2013-11-15 10:55:00,64.89,64.91,64.84,64.91,41300.0,44.445,44.4587,44.4108,44.4587,41300.0
2013-11-15 11:00:00,64.9,64.99,64.9,64.99,47000.0,44.4519,44.5135,44.4519,44.5135,47000.0
2013-11-15 11:05:00,64.98,65.0,64.92,64.94,30700.0,44.5066,44.5203,44.4656,44.4793,30700.0
2013-11-15 11:10:00,64.94,64.95,64.9,64.9,53600.0,44.4793,44.4861,44.4519,44.4519,53600.0
2013-11-15 11:15:00,64.91,64.93,64.9,64.91,28000.0,44.4587,44.4724,44.4519,44.4587,28000.0
2013-11-15 11:20:00,64.91,64.93,64.85,64.9,25300.0,44.4587,44.4724,44.4176,44.4519,25300.0
2013-11-15 11:25:00,64.91,64.97,64.91,64.92,82200.0,44.4587,44.4998,44.4587,44.4656,82200.0
2013-11-15 11:30:00,64.92,64.94,64.88,64.89,42000.0,44.4656,44.4793,44.4382,44.445,42000.0
2013-11-15 11:35:00,64.89,64.93,64.89,64.9,87800.0,44.445,44.4724,44.445,44.4519,87800.0
2013-11-15 11:40:00,64.9,64.91,64.84,64.85,70400.0,44.4519,44.4587,44.4108,44.4176,70400.0
2013-11-15 11:45:00,64.86,64.9,64.86,64.89,65800.0,44.4245,44.4519,44.4245,44.445,65800.0
2013-11-15 11:50:00,64.88,64.88,64.81,64.81,33500.0,44.4382,44.4382,44.3902,44.3902,33500.0
2013-11-15 11:55:00,64.81,64.83,64.78,64.79,75500.0,44.3902,44.4039,44.3697,44.3765,75500.0
2013-11-15 12:00:00,64.8,64.83,64.79,64.8,55800.0,44.3834,44.4039,44.3765,44.3834,55800.0
2013-11-15 12:05:00,64.81,64.83,64.78,64.83,47200.0,44.3902,44.4039,44.3697,44.4039,47200.0
2013-11-15 12:10:00,64.82,64.83,64.81,64.81,20200.0,44.3971,44.4039,44.3902,44.3902,20200.0
2013-11-15 12:15:00,64.81,64.82,64.78,64.78,39900.0,44.3902,44.3971,44.3697,44.3697,39900.0
2013-11-15 12:20:00,64.77,64.78,64.67,64.67,42000.0,44.3628,44.3697,44.2943,44.2943,42000.0
2013-11-15 12:25:00,64.68,64.69,64.63,64.63,37700.0,44.3012,44.308,44.2669,44.2669,37700.0
2013-11-15 12:30:00,64.63,64.66,64.6,64.61,87100.0,44.2669,44.2875,44.2464,44.2532,87100.0
2013-11-15 12:35:00,64.62,64.62,64.6,64.62,17100.0,44.2601,44.2601,44.2464,44.2601,17100.0
2013-11-15 12:40:00,64.61,64.62,64.6,64.61,15700.0,44.2532,44.2601,44.2464,44.2532,15700.0
2013-11-15 12:45:00,64.6,64.65,64.59,64.63,50700.0,44.2464,44.2806,44.2395,44.2669,50700.0
2013-11-15 12:50:00,64.62,64.63,64.6,64.6,29400.0,44.2601,44.2669,44.2464,44.2464,29400.0
2013-11-15 12:55:00,64.6,64.61,64.55,64.58,31900.0,44.2464,44.2532,44.2121,44.2327,31900.0
2013-11-15 13:00:00,64.57,64.61,64.57,64.6,73300.0,44.2258,44.2532,44.2258,44.2464,73300.0
2013-11-15 13:05:00,64.59,64.64,64.59,64.64,85800.0,44.2395,44.2738,44.2395,44.2738,85800.0
2013-11-15 13:10:00,64.64,64.64,64.6,64.6,39300.0,44.2738,44.2738,44.2464,44.2464,39300.0
2013-11-15 13:15:00,64.6,64.61,64.57,64.61,31400.0,44.2464,44.2532,44.2258,44.2532,31400.0
2013-11-15 13:20:00,64.6,64.61,64.59,64.59,28300.0,44.2464,44.2532,44.2395,44.2395,28300.0
2013-11-15 13:25:00,64.6,64.63,64.59,64.63,27800.0,44.2464,44.2669,44.2395,44.2669,27800.0
2013-11-15 13:30:00,64.63,64.65,64.61,64.65,40800.0,44.2669,44.2806,44.2532,44.2806,40800.0
2013-11-15 13:35:00,64.64,64.7,64.64,64.7,111700.0,44.2738,44.3149,44.2738,44.3149,111700.0
2013-11-15 13:40:00,64.7,64.7,64.68,64.69,71000.0,44.3149,44.3149,44.3012,44.308,71000.0
2013-11-15 13:45:00,64.69,64.69,64.67,64.68,18900.0,44.308,44.308,44.2943,44.3012,18900.0
2013-11-15 13:50:00,64.67,64.67,64.62,64.63,61200.0,44.2943,44.2943,44.2601,44.2669,61200.0
2013-11-15 13:55:00,64.63,64.63,64.58,64.6,29100.0,44.2669,44.2669,44.2327,44.2464,29100.0
2013-11-15 14:00:00,64.59,64.68,64.59,64.68,22200.0,44.2395,44.3012,44.2395,44.3012,22200.0
2013-11-15 14:05:00,64.68,64.7,64.68,64.69,19800.0,44.3012,44.3149,44.3012,44.308,19800.0
2013-11-15 14:10:00,64.68,64.7,64.65,64.69,72500.0,44.3012,44.3149,44.2806,44.308,72500.0
2013-11-15 14:15:00,64.7,64.7,64.65,64.65,29700.0,44.3149,44.3149,44.2806,44.2806,29700.0
2013-11-15 14:20:00,64.65,64.68,64.65,64.66,62200.0,44.2806,44.3012,44.2806,44.2875,62200.0
2013-11-15 14:25:00,64.66,64.69,64.66,64.69,29500.0,44.2875,44.308,44.2875,44.308,29500.0
2013-11-15 14:30:00,64.68,64.74,64.68,64.74,38000.0,44.3012,44.3423,44.3012,44.3423,38000.0
2013-11-15 14:35:00,64.74,64.76,64.73,64.75,43200.0,44.3423,44.356,44.3354,44.3491,43200.0
2013-11-15 14:40:00,64.75,64.76,64.7,64.7,23800.0,44.3491,44.356,44.3149,44.3149,23800.0
2013-11-15 14:45:00,64.69,64.71,64.68,64.7,27300.0,44.308,44.3217,44.3012,44.3149,27300.0
2013-11-15 14:50:00,64.7,64.71,64.68,64.7,48100.0,44.3149,44.3217,44.3012,44.3149,48100.0
2013-11-15 14:55:00,64.7,64.72,64.7,64.7,102900.0,44.3149,44.3286,44.3149,44.3149,102900.0
2013-11-15 15:00:00,64.7,64.72,64.67,64.7,50000.0,44.3149,44.3286,44.2943,44.3149,50000.0
2013-11-15 15:05:00,64.71,64.73,64.69,64.73,41200.0,44.3217,44.3354,44.308,44.3354,41200.0
2013-11-15 15:10:00,64.73,64.75,64.72,64.74,50900.0,44.3354,44.3491,44.3286,44.3423,50900.0
2013-11-15 15:15:00,64.74,64.78,64.73,64.78,136300.0,44.3423,44.3697,44.3354,44.3697,136300.0
2013-11-15 15:20:00,64.78,64.78,64.75,64.75,50400.0,44.3697,44.3697,44.3491,44.3491,50400.0
2013-11-15 15:25:00,64.75,64.76,64.74,64.74,89400.0,44.3491,44.356,44.3423,44.3423,89400.0
2013-11-15 15:30:00,64.75,64.81,64.75,64.8,124000.0,44.3491,44.3902,44.3491,44.3834,124000.0
2013-11-15 15:35:00,64.79,64.82,64.78,64.81,115500.0,44.3765,44.3971,44.3697,44.3902,115500.0
2013-11-15 15:40:00,64.8,64.84,64.79,64.82,114300.0,44.3834,44.4108,44.3765,44.3971,114300.0
2013-11-15 15:45:00,64.82,64.85,64.82,64.84,95400.0,44.3971,44.4176,44.3971,44.4108,95400.0
2013-11-15 15:50:00,64.84,64.85,64.8,64.81,171500.0,44.4108,44.4176,44.3834,44.3902,171500.0
2013-11-15 15:55:00,64.82,64.89,64.8,64.81,2384300.0,44.3971,44.445,44.3834,44.3902,2384300.0
2013-11-18 09:30:00,65.06,65.06,64.84,64.95,101800.0,44.5614,44.5614,44.4108,44.4861,101800.0
2013-11-18 09:35:00,64.96,65.06,64.89,65.02,50400.0,44.493,44.5614,44.445,44.534,50400.0
2013-11-18 09:40:00,65.02,65.02,64.87,64.87,50000.0,44.534,44.534,44.4313,44.4313,50000.0
2013-11-18 09:45:00,64.87,64.94,64.84,64.88,132500.0,44.4313,44.4793,44.4108,44.4382,132500.0
2013-11-18 09:50:00,64.88,64.89,64.79,64.79,45600.0,44.4382,44.445,44.3765,44.3765,45600.0
2013-11-18 09:55:00,64.79,64.79,64.65,64.65,130600.0,44.3765,44.3765,44.2806,44.2806,130600.0
2013-11-18 10:00:00,64.64,64.65,64.57,64.65,114900.0,44.2738,44.2806,44.2258,44.2806,114900.0
2013-11-18 10:05:00,64.64,64.66,64.58,64.6,86600.0,44.2738,44.2875,44.2327,44.2464,86600.0
2013-11-18 10:10:00,64.6,64.6,64.51,64.51,82100.0,44.2464,44.2464,44.1847,44.1847,82100.0
2013-11-18 10:15:00,64.51,64.62,64.51,64.6,40500.0,44.1847,44.2601,44.1847,44.2464,40500.0
2013-11-18 10:20:00,64.6,64.71,64.6,64.67,48500.0,44.2464,44.3217,44.2464,44.2943,48500.0
2013-11-18 10:25:00,64.67,64.68,64.54,64.54,100400.0,44.2943,44.3012,44.2053,44.2053,100400.0
2013-11-18 10:30:00,64.55,64.57,64.48,64.56,174500.0,44.2121,44.2258,44.1642,44.219,174500.0
2013-11-18 10:35:00,64.56,64.56,64.48,64.53,91900.0,44.219,44.219,44.1642,44.1984,91900.0
2013-11-18 10:40:00,64.53,64.53,64.46,64.48,86300.0,44.1984,44.1984,44.1505,44.1642,86300.0
2013-11-18 10:45:00,64.48,64.61,64.47,64.57,67400.0,44.1642,44.2532,44.1573,44.2258,67400.0
2013-11-18 10:50:00,64.57,64.62,64.57,64.6,84800.0,44.2258,44.2601,44.2258,44.2464,84800.0
2013-11-18 10:55:00,64.6,64.61,64.58,64.61,31500.0,44.2464,44.2532,44.2327,44.2532,31500.0
2013-11-18 11:00:00,64.61,64.71,64.61,64.71,29700.0,44.2532,44.3217,44.2532,44.3217,29700.0
2013-11-18 11:05:00,64.71,64.72,64.66,64.7,68400.0,44.3217,44.3286,44.2875,44.3149,68400.0
2013-11-18 11:10:00,64.7,64.82,64.7,64.82,111200.0,44.3149,44.3971,44.3149,44.3971,111200.0
2013-11-18 11:15:00,64.81,64.81,64.77,64.78,35200.0,44.3902,44.3902,44.3628,44.3697,35200.0
2013-11-18 11:20:00,64.78,64.8,64.76,64.8,32800.0,44.3697,44.3834,44.356,44.3834,32800.0
2013-11-18 11:25:00,64.79,64.84,64.79,64.84,62200.0,44.3765,44.4108,44.3765,44.4108,62200.0
2013-11-18 11:30:00,64.83,64.88,64.82,64.82,49700.0,44.4039,44.4382,44.3971,44.3971,49700.0
2013-11-18 11:35:00,64.82,64.83,64.73,64.73,61600.0,44.3971,44.4039,44.3354,44.3354,61600.0
2013-11-18 11:40:00,64.72,64.73,64.68,64.73,44900.0,44.3286,44.3354,44.3012,44.3354,44900.0
2013-11-18 11:45:00,64.74,64.75,64.73,64.74,48400.0,44.3423,44.3491,44.3354,44.3423,48400.0
2013-11-18 11:50:00,64.73,64.78,64.72,64.78,31000.0,44.3354,44.3697,44.3286,44.3697,31000.0
2013-11-18 11:55:00,64.77,64.78,64.77,64.77,17800.0,44.3628,44.3697,44.3628,44.3628,17800.0
2013-11-18 12:00:00,64.77,64.79,64.76,64.79,17200.0,44.3628,44.3765,44.356,44.3765,17200.0
2013-11-18 12:05:00,64.79,64.81,64.79,64.8,16600.0,44.3765,44.3902,44.3765,44.3834,16600.0
2013-11-18 12:10:00,64.8,64.8,64.74,64.74,43600.0,44.3834,44.3834,44.3423,44.3423,43600.0
2013-11-18 12:15:00,64.74,64.74,64.7,64.7,27200.0,44.3423,44.3423,44.3149,44.3149,27200.0
2013-11-18 12:20:00,64.7,64.74,64.7,64.74,13500.0,44.3149,44.3423,44.3149,44.3423,13500.0
2013-11-18 12:25:00,64.73,64.73,64.71,64.72,10000.0,44.3354,44.3354,44.3217,44.3286,10000.0
2013-11-18 12:30:00,64.72,64.72,64.7,64.7,26500.0,44.3286,44.3286,44.3149,44.3149,26500.0
2013-11-18 12:35:00,64.7,64.72,64.67,64.67,10300.0,44.3149,44.3286,44.2943,44.2943,10300.0
2013-11-18 12:40:00,64.67,64.72,64.67,64.71,8700.0,44.2943,44.3286,44.2943,44.3217,8700.0
2013-11-18 12:45:00,64.72,64.76,64.72,64.75,15400.0,44.3286,44.356,44.3286,44.3491,15400.0
2013-11-18 12:50:00,64.75,64.77,64.74,64.77,11200.0,44.3491,44.3628,44.3423,44.3628,11200.0
2013-11-18 12:55:00,64.76,64.8,64.76,64.8,10100.0,44.356,44.3834,44.356,44.3834,10100.0
2013-11-18 13:00:00,64.8,64.83,64.8,64.83,11200.0,44.3834,44.4039,44.3834,44.4039,11200.0
2013-11-18 13:05:00,64.83,64.87,64.82,64.86,18200.0,44.4039,44.4313,44.3971,44.4245,18200.0
2013-11-18 13:10:00,64.87,64.94,64.87,64.93,4900.0,44.4313,44.4793,44.4313,44.4724,4900.0
2013-11-18 13:15:00,64.93,64.95,64.91,64.93,14800.0,44.4724,44.4861,44.4587,44.4724,14800.0
2013-11-18 13:20:00,64.92,64.92,64.91,64.91,11700.0,44.4656,44.4656,44.4587,44.4587,11700.0
2013-11-18 13:25:00,64.91,64.91,64.89,64.91,9000.0,44.4587,44.4587,44.445,44.4587,9000.0
2013-11-18 13:30:00,64.91,64.93,64.91,64.91,3900.0,44.4587,44.4724,44.4587,44.4587,3900.0
2013-11-18 13:35:00,64.91,64.92,64.91,64.92,8400.0,44.4587,44.4656,44.4587,44.4656,8400.0
2013-11-18 13:40:00,64.91,64.91,64.88,64.89,15500.0,44.4587,44.4587,44.4382,44.445,15500.0
2013-11-18 13:45:00,64.89,64.89,64.87,64.87,16000.0,44.445,44.445,44.4313,44.4313,16000.0
2013-11-18 13:50:00,64.86,64.87,64.84,64.87,45300.0,44.4245,44.4313,44.4108,44.4313,45300.0
2013-11-18 13:55:00,64.87,64.9,64.85,64.89,36800.0,44.4313,44.4519,44.4176,44.445,36800.0
2013-11-18 14:00:00,64.89,64.89,64.84,64.84,18000.0,44.445,44.445,44.4108,44.4108,18000.0
2013-11-18 14:05:00,64.84,64.86,64.84,64.84,39700.0,44.4108,44.4245,44.4108,44.4108,39700.0
2013-11-18 14:10:00,64.84,64.84,64.8,64.8,19600.0,44.4108,44.4108,44.3834,44.3834,19600.0
2013-11-18 14:15:00,64.79,64.81,64.78,64.8,30000.0,44.3765,44.3902,44.3697,44.3834,30000.0
2013-11-18 14:20:00,64.8,64.8,64.77,64.78,38300.0,44.3834,44.3834,44.3628,44.3697,38300.0
2013-11-18 14:25:00,64.79,64.81,64.77,64.78,53400.0,44.3765,44.3902,44.3628,44.3697,53400.0
2013-11-18 14:30:00,64.78,64.8,64.75,64.75,25700.0,44.3697,44.3834,44.3491,44.3491,25700.0
2013-11-18 14:35:00,64.75,64.75,64.7,64.72,36900.0,44.3491,44.3491,44.3149,44.3286,36900.0
2013-11-18 14:40:00,64.71,64.71,64.65,64.65,34500.0,44.3217,44.3217,44.2806,44.2806,34500.0
2013-11-18 14:45:00,64.66,64.66,64.63,64.63,51600.0,44.2875,44.2875,44.2669,44.2669,51600.0
2013-11-18 14:50:00,64.62,64.66,64.61,64.64,65300.0,44.2601,44.2875,44.2532,44.2738,65300.0
2013-11-18 14:55:00,64.64,64.66,64.62,64.63,46000.0,44.2738,44.2875,44.2601,44.2669,46000.0
2013-11-18 15:00:00,64.63,64.63,64.6,64.61,42500.0,44.2669,44.2669,44.2464,44.2532,42500.0
2013-11-18 15:05:00,64.62,64.63,64.59,64.6,78400.0,44.2601,44.2669,44.2395,44.2464,78400.0
2013-11-18 15:10:00,64.6,64.63,64.49,64.49,150000.0,44.2464,44.2669,44.171,44.171,150000.0
2013-11-18 15:15:00,64.48,64.53,64.45,64.51,114300.0,44.1642,44.1984,44.1436,44.1847,114300.0
2013-11-18 15:20:00,64.5,64.5,64.43,64.43,48400.0,44.1779,44.1779,44.1299,44.1299,48400.0
2013-11-18 15:25:00,64.43,64.46,64.39,64.43,152800.0,44.1299,44.1505,44.1025,44.1299,152800.0
2013-11-18 15:30:00,64.43,64.43,64.37,64.4,109900.0,44.1299,44.1299,44.0888,44.1094,109900.0
2013-11-18 15:35:00,64.4,64.45,64.4,64.45,66500.0,44.1094,44.1436,44.1094,44.1436,66500.0
2013-11-18 15:40:00,64.45,64.47,64.41,64.45,120600.0,44.1436,44.1573,44.1162,44.1436,120600.0
2013-11-18 15:45:00,64.45,64.45,64.4,64.4,111300.0,44.1436,44.1436,44.1094,44.1094,111300.0
2013-11-18 15:50:00,64.4,64.46,64.36,64.36,179700.0,44.1094,44.1505,44.082,44.082,179700.0
2013-11-18 15:55:00,64.36,64.45,64.36,64.39,982000.0,44.082,44.1436,44.082,44.1025,982000.0
2013-11-19 09:30:00,64.41,64.42,64.22,64.28,104900.0,44.1162,44.1231,43.9861,44.0272,104900.0
2013-11-19 09:35:00,64.28,64.28,64.13,64.13,52700.0,44.0272,44.0272,43.9245,43.9245,52700.0
2013-11-19 09:40:00,64.13,64.13,63.98,64.08,172200.0,43.9245,43.9245,43.8217,43.8902,172200.0
2013-11-19 09:45:00,64.07,64.08,63.95,63.95,327400.0,43.8834,43.8902,43.8012,43.8012,327400.0
2013-11-19 09:50:00,63.95,63.97,63.83,63.97,310600.0,43.8012,43.8149,43.719,43.8149,310600.0
2013-11-19 09:55:00,63.96,63.97,63.88,63.97,182700.0,43.808,43.8149,43.7532,43.8149,182700.0
2013-11-19 10:00:00,63.98,64.12,63.98,64.06,336600.0,43.8217,43.9176,43.8217,43.8765,336600.0
2013-11-19 10:05:00,64.06,64.07,64.0,64.03,121600.0,43.8765,43.8834,43.8354,43.856,121600.0
2013-11-19 10:10:00,64.04,64.06,63.96,63.96,214000.0,43.8628,43.8765,43.808,43.808,214000.0
2013-11-19 10:15:00,63.97,64.08,63.97,64.07,113300.0,43.8149,43.8902,43.8149,43.8834,113300.0
2013-11-19 10:20:00,64.06,64.12,64.02,64.1,90200.0,43.8765,43.9176,43.8491,43.9039,90200.0
2013-11-19 10:25:00,64.11,64.18,64.09,64.17,114700.0,43.9108,43.9587,43.8971,43.9519,114700.0
2013-11-19 10:30:00,64.17,64.17,64.05,64.05,98700.0,43.9519,43.9519,43.8697,43.8697,98700.0
2013-11-19 10:35:00,64.05,64.19,64.05,64.18,87000.0,43.8697,43.9656,43.8697,43.9587,87000.0
2013-11-19 10:40:00,64.18,64.25,64.15,64.22,138800.0,43.9587,44.0067,43.9382,43.9861,138800.0
2013-11-19 10:45:00,64.22,64.31,64.2,64.28,96200.0,43.9861,44.0477,43.9724,44.0272,96200.0
2013-11-19 10:50:00,64.27,64.3,64.25,64.26,88300.0,44.0204,44.0409,44.0067,44.0135,88300.0
2013-11-19 10:55:00,64.26,64.38,64.25,64.35,110200.0,44.0135,44.0957,44.0067,44.0751,110200.0
2013-11-19 11:00:00,64.36,64.37,64.3,64.3,40000.0,44.082,44.0888,44.0409,44.0409,40000.0
2013-11-19 11:05:00,64.31,64.36,64.3,64.31,46400.0,44.0477,44.082,44.0409,44.0477,46400.0
2013-11-19 11:10:00,64.31,64.31,64.21,64.25,54100.0,44.0477,44.0477,43.9793,44.0067,54100.0
2013-11-19 11:15:00,64.25,64.3,64.23,64.29,72000.0,44.0067,44.0409,43.993,44.034,72000.0
2013-11-19 11:20:00,64.29,64.29,64.24,64.24,76400.0,44.034,44.034,43.9998,43.9998,76400.0
2013-11-19 11:25:00,64.25,64.25,64.2,64.21,49800.0,44.0067,44.0067,43.9724,43.9793,49800.0
2013-11-19 11:30:00,64.22,64.22,64.18,64.19,35400.0,43.9861,43.9861,43.9587,43.9656,35400.0
2013-11-19 11:35:00,64.2,64.2,64.15,64.15,43500.0,43.9724,43.9724,43.9382,43.9382,43500.0
2013-11-19 11:40:00,64.15,64.16,64.02,64.07,42800.0,43.9382,43.945,43.8491,43.8834,42800.0
2013-11-19 11:45:00,64.07,64.11,64.07,64.11,28100.0,43.8834,43.9108,43.8834,43.9108,28100.0
2013-11-19 11:50:00,64.11,64.13,64.1,64.12,27800.0,43.9108,43.9245,43.9039,43.9176,27800.0
2013-11-19 11:55:00,64.12,64.17,64.11,64.17,51000.0,43.9176,43.9519,43.9108,43.9519,51000.0
2013-11-19 12:00:00,64.16,64.24,64.16,64.23,57600.0,43.945,43.9998,43.945,43.993,57600.0
2013-11-19 12:05:00,64.23,64.29,64.23,64.28,69900.0,43.993,44.034,43.993,44.0272,69900.0
2013-11-19 12:10:00,64.28,64.31,64.26,64.3,53100.0,44.0272,44.0477,44.0135,44.0409,53100.0
2013-11-19 12:15:00,64.31,64.33,64.29,64.31,44100.0,44.0477,44.0614,44.034,44.0477,44100.0
2013-11-19 12:20:00,64.31,64.36,64.28,64.35,40100.0,44.0477,44.082,44.0272,44.0751,40100.0
2013-11-19 12:25:00,64.35,64.37,64.31,64.32,181600.0,44.0751,44.0888,44.0477,44.0546,181600.0
2013-11-19 12:30:00,64.33,64.33,64.29,64.31,56000.0,44.0614,44.0614,44.034,44.0477,56000.0
2013-11-19 12:35:00,64.31,64.31,64.27,64.28,40400.0,44.0477,44.0477,44.0204,44.0272,40400.0
2013-11-19 12:40:00,64.28,64.3,64.27,64.3,77300.0,44.0272,44.0409,44.0204,44.0409,77300.0
2013-11-19 12:45:00,64.3,64.31,64.26,64.27,40600.0,44.0409,44.0477,44.0135,44.0204,40600.0
2013-11-19 12:50:00,64.25,64.27,64.21,64.26,115200.0,44.0067,44.0204,43.9793,44.0135,115200.0
2013-11-19 12:55:00,64.26,64.27,64.22,64.24,14700.0,44.0135,44.0204,43.9861,43.9998,14700.0
2013-11-19 13:00:00,64.23,64.25,64.19,64.22,50000.0,43.993,44.0067,43.9656,43.9861,50000.0
2013-11-19 13:05:00,64.23,64.23,64.15,64.17,29100.0,43.993,43.993,43.9382,43.9519,29100.0
2013-11-19 13:10:00,64.17,64.17,64.14,64.15,15700.0,43.9519,43.9519,43.9313,43.9382,15700.0
2013-11-19 13:15:00,64.14,64.14,64.12,64.12,83200.0,43.9313,43.9313,43.9176,43.9176,83200.0
2013-11-19 13:20:00,64.13,64.13,64.03,64.04,80600.0,43.9245,43.9245,43.856,43.8628,80600.0
2013-11-19 13:25:00,64.03,64.06,64.0,64.04,56400.0,43.856,43.8765,43.8354,43.8628,56400.0
2013-11-19 13:30:00,64.04,64.08,64.0,64.07,36100.0,43.8628,43.8902,43.8354,43.8834,36100.0
2013-11-19 13:35:00,64.06,64.09,64.01,64.01,39100.0,43.8765,43.8971,43.8423,43.8423,39100.0
2013-11-19 13:40:00,64.02,64.05,64.0,64.04,48100.0,43.8491,43.8697,43.8354,43.8628,48100.0
2013-11-19 13:45:00,64.05,64.05,63.97,63.98,22900.0,43.8697,43.8697,43.8149,43.8217,22900.0
2013-11-19 13:50:00,63.97,63.98,63.91,63.93,34000.0,43.8149,43.8217,43.7738,43.7875,34000.0
2013-11-19 13:55:00,63.93,63.95,63.89,63.91,80400.0,43.7875,43.8012,43.7601,43.7738,80400.0
2013-11-19 14:00:00,63.91,64.01,63.91,63.97,159900.0,43.7738,43.8423,43.7738,43.8149,159900.0
2013-11-19 14:05:00,63.97,63.99,63.86,63.86,132800.0,43.8149,43.8286,43.7395,43.7395,132800.0
2013-11-19 14:10:00,63.86,63.92,63.84,63.91,84500.0,43.7395,43.7806,43.7258,43.7738,84500.0
2013-11-19 14:15:00,63.9,63.9,63.85,63.86,38100.0,43.7669,43.7669,43.7327,43.7395,38100.0
2013-11-19 14:20:00,63.86,63.87,63.83,63.86,37800.0,43.7395,43.7464,43.719,43.7395,37800.0
2013-11-19 14:25:00,63.86,63.87,63.74,63.74,157900.0,43.7395,43.7464,43.6573,43.6573,157900.0
2013-11-19 14:30:00,63.75,63.88,63.75,63.87,81700.0,43.6642,43.7532,43.6642,43.7464,81700.0
2013-11-19 14:35:00,63.88,63.98,63.87,63.97,55200.0,43.7532,43.8217,43.7464,43.8149,55200.0
2013-11-19 14:40:00,63.98,63.98,63.91,63.92,60200.0,43.8217,43.8217,43.7738,43.7806,60200.0
2013-11-19 14:45:00,63.92,63.95,63.91,63.94,42300.0,43.7806,43.8012,43.7738,43.7943,42300.0
2013-11-19 14:50:00,63.94,63.95,63.88,63.88,58700.0,43.7943,43.8012,43.7532,43.7532,58700.0
2013-11-19 14:55:00,63.87,63.88,63.84,63.86,40600.0,43.7464,43.7532,43.7258,43.7395,40600.0
2013-11-19 15:00:00,63.87,63.94,63.87,63.89,29400.0,43.7464,43.7943,43.7464,43.7601,29400.0
2013-11-19 15:05:00,63.89,63.97,63.89,63.96,48200.0,43.7601,43.8149,43.7601,43.808,48200.0
2013-11-19 15:10:00,63.96,64.0,63.95,64.0,18900.0,43.808,43.8354,43.8012,43.8354,18900.0
2013-11-19 15:15:00,64.0,64.09,64.0,64.06,108100.0,43.8354,43.8971,43.8354,43.8765,108100.0
2013-11-19 15:20:00,64.06,64.06,63.96,63.96,58000.0,43.8765,43.8765,43.808,43.808,58000.0
2013-11-19 15:25:00,63.97,63.98,63.95,63.96,88900.0,43.8149,43.8217,43.8012,43.808,88900.0
2013-11-19 15:30:00,63.96,63.96,63.89,63.89,257200.0,43.808,43.808,43.7601,43.7601,257200.0
2013-11-19 15:35:00,63.89,63.91,63.87,63.9,107800.0,43.7601,43.7738,43.7464,43.7669,107800.0
2013-11-19 15:40:00,63.89,63.91,63.85,63.88,105100.0,43.7601,43.7738,43.7327,43.7532,105100.0
2013-11-19 15:45:00,63.89,63.92,63.84,63.89,140700.0,43.7601,43.7806,43.7258,43.7601,140700.0
2013-11-19 15:50:00,63.9,63.92,63.87,63.91,259300.0,43.7669,43.7806,43.7464,43.7738,259300.0
2013-11-19 15:55:00,63.92,63.95,63.88,63.91,828900.0,43.7806,43.8012,43.7532,43.7738,828900.0
2013-11-20 09:30:00,63.97,64.17,63.87,64.0,90400.0,43.8149,43.9519,43.7464,43.8354,90400.0
2013-11-20 09:35:00,64.03,64.03,63.9,63.9,148900.0,43.856,43.856,43.7669,43.7669,148900.0
2013-11-20 09:40:00,63.92,64.05,63.88,64.0,120200.0,43.7806,43.8697,43.7532,43.8354,120200.0
2013-11-20 09:45:00,64.05,64.09,64.0,64.03,63900.0,43.8697,43.8971,43.8354,43.856,63900.0
2013-11-20 09:50:00,64.04,64.18,64.02,64.14,264300.0,43.8628,43.9587,43.8491,43.9313,264300.0
2013-11-20 09:55:00,64.15,64.16,64.1,64.14,133500.0,43.9382,43.945,43.9039,43.9313,133500.0
2013-11-20 10:00:00,64.12,64.2,64.09,64.2,167100.0,43.9176,43.9724,43.8971,43.9724,167100.0
2013-11-20 10:05:00,64.2,64.22,64.16,64.19,73700.0,43.9724,43.9861,43.945,43.9656,73700.0
2013-11-20 10:10:00,64.2,64.34,64.19,64.33,87800.0,43.9724,44.0683,43.9656,44.0614,87800.0
2013-11-20 10:15:00,64.33,64.39,64.31,64.33,134100.0,44.0614,44.1025,44.0477,44.0614,134100.0
2013-11-20 10:20:00,64.34,64.6,64.34,64.52,309900.0,44.0683,44.2464,44.0683,44.1916,309900.0
2013-11-20 10:25:00,64.52,64.56,64.43,64.51,128600.0,44.1916,44.219,44.1299,44.1847,128600.0
2013-11-20 10:30:00,64.52,64.52,64.39,64.39,87200.0,44.1916,44.1916,44.1025,44.1025,87200.0
2013-11-20 10:35:00,64.38,64.38,64.2,64.24,214200.0,44.0957,44.0957,43.9724,43.9998,214200.0
2013-11-20 10:40:00,64.24,64.29,64.21,64.25,143800.0,43.9998,44.034,43.9793,44.0067,143800.0
2013-11-20 10:45:00,64.25,64.35,64.25,64.33,118100.0,44.0067,44.0751,44.0067,44.0614,118100.0
2013-11-20 10:50:00,64.32,64.38,64.32,64.36,63000.0,44.0546,44.0957,44.0546,44.082,63000.0
2013-11-20 10:55:00,64.35,64.35,64.31,64.34,16600.0,44.0751,44.0751,44.0477,44.0683,16600.0
2013-11-20 11:00:00,64.34,64.34,64.21,64.23,55900.0,44.0683,44.0683,43.9793,43.993,55900.0
2013-11-20 11:05:00,64.22,64.29,64.21,64.26,49100.0,43.9861,44.034,43.9793,44.0135,49100.0
2013-11-20 11:10:00,64.26,64.27,64.2,64.22,22800.0,44.0135,44.0204,43.9724,43.9861,22800.0
2013-11-20 11:15:00,64.23,64.27,64.21,64.23,58200.0,43.993,44.0204,43.9793,43.993,58200.0
2013-11-20 11:20:00,64.23,64.26,64.23,64.24,21400.0,43.993,44.0135,43.993,43.9998,21400.0
2013-11-20 11:25:00,64.23,64.29,64.23,64.24,36200.0,43.993,44.034,43.993,43.9998,36200.0
2013-11-20 11:30:00,64.25,64.26,64.21,64.21,45300.0,44.0067,44.0135,43.9793,43.9793,45300.0
2013-11-20 11:35:00,64.22,64.27,64.22,64.22,22000.0,43.9861,44.0204,43.9861,43.9861,22000.0
2013-11-20 11:40:00,64.21,64.23,64.19,64.22,40900.0,43.9793,43.993,43.9656,43.9861,40900.0
2013-11-20 11:45:00,64.23,64.26,64.23,64.26,35400.0,43.993,44.0135,43.993,44.0135,35400.0
2013-11-20 11:50:00,64.26,64.3,64.26,64.3,65600.0,44.0135,44.0409,44.0135,44.0409,65600.0
2013-11-20 11:55:00,64.3,64.3,64.25,64.26,15200.0,44.0409,44.0409,44.0067,44.0135,15200.0
2013-11-20 12:00:00,64.26,64.29,64.25,64.27,22100.0,44.0135,44.034,44.0067,44.0204,22100.0
2013-11-20 12:05:00,64.27,64.29,64.26,64.27,6000.0,44.0204,44.034,44.0135,44.0204,6000.0
2013-11-20 12:10:00,64.28,64.28,64.25,64.27,10600.0,44.0272,44.0272,44.0067,44.0204,10600.0
2013-11-20 12:15:00,64.27,64.28,64.26,64.28,25800.0,44.0204,44.0272,44.0135,44.0272,25800.0
2013-11-20 12:20:00,64.27,64.3,64.25,64.25,40200.0,44.0204,44.0409,44.0067,44.0067,40200.0
2013-11-20 12:25:00,64.25,64.27,64.25,64.27,28700.0,44.0067,44.0204,44.0067,44.0204,28700.0
2013-11-20 12:30:00,64.27,64.27,64.21,64.23,27500.0,44.0204,44.0204,43.9793,43.993,27500.0
2013-11-20 12:35:00,64.23,64.26,64.21,64.22,30900.0,43.993,44.0135,43.9793,43.9861,30900.0
2013-11-20 12:40:00,64.21,64.21,64.15,64.16,99500.0,43.9793,43.9793,43.9382,43.945,99500.0
2013-11-20 12:45:00,64.16,64.17,64.15,64.17,28800.0,43.945,43.9519,43.9382,43.9519,28800.0
2013-11-20 12:50:00,64.17,64.19,64.16,64.16,25300.0,43.9519,43.9656,43.945,43.945,25300.0
2013-11-20 12:55:00,64.16,64.16,64.1,64.12,31200.0,43.945,43.945,43.9039,43.9176,31200.0
2013-11-20 13:00:00,64.11,64.13,64.1,64.12,11000.0,43.9108,43.9245,43.9039,43.9176,11000.0
2013-11-20 13:05:00,64.12,64.13,64.11,64.12,6200.0,43.9176,43.9245,43.9108,43.9176,6200.0
2013-11-20 13:10:00,64.12,64.14,64.1,64.11,38600.0,43.9176,43.9313,43.9039,43.9108,38600.0
2013-11-20 13:15:00,64.11,64.11,64.07,64.09,25500.0,43.9108,43.9108,43.8834,43.8971,25500.0
2013-11-20 13:20:00,64.1,64.1,64.03,64.03,71400.0,43.9039,43.9039,43.856,43.856,71400.0
2013-11-20 13:25:00,64.03,64.04,64.0,64.03,46400.0,43.856,43.8628,43.8354,43.856,46400.0
2013-11-20 13:30:00,64.03,64.09,64.01,64.08,32900.0,43.856,43.8971,43.8423,43.8902,32900.0
2013-11-20 13:35:00,64.08,64.08,64.05,64.08,10000.0,43.8902,43.8902,43.8697,43.8902,10000.0
2013-11-20 13:40:00,64.08,64.11,64.08,64.11,18500.0,43.8902,43.9108,43.8902,43.9108,18500.0
2013-11-20 13:45:00,64.11,64.12,64.09,64.1,24600.0,43.9108,43.9176,43.8971,43.9039,24600.0
2013-11-20 13:50:00,64.1,64.13,64.08,64.12,50200.0,43.9039,43.9245,43.8902,43.9176,50200.0
2013-11-20 13:55:00,64.12,64.13,64.08,64.09,23800.0,43.9176,43.9245,43.8902,43.8971,23800.0
2013-11-20 14:00:00,64.08,64.12,63.89,64.08,349500.0,43.8902,43.9176,43.7601,43.8902,349500.0
2013-11-20 14:05:00,64.09,64.09,63.92,63.93,125200.0,43.8971,43.8971,43.7806,43.7875,125200.0
2013-11-20 14:10:00,63.93,63.93,63.66,63.66,471000.0,43.7875,43.7875,43.6025,43.6025,471000.0
2013-11-20 14:15:00,63.65,63.88,63.61,63.88,437300.0,43.5957,43.7532,43.5683,43.7532,437300.0
2013-11-20 14:20:00,63.88,63.91,63.74,63.82,165700.0,43.7532,43.7738,43.6573,43.7121,165700.0
2013-11-20 14:25:00,63.81,63.83,63.75,63.76,92500.0,43.7053,43.719,43.6642,43.671,92500.0
2013-11-20 14:30:00,63.75,63.75,63.65,63.65,76800.0,43.6642,43.6642,43.5957,43.5957,76800.0
2013-11-20 14:35:00,63.65,63.65,63.53,63.55,108500.0,43.5957,43.5957,43.5135,43.5272,108500.0
2013-11-20 14:40:00,63.55,63.55,63.38,63.49,288200.0,43.5272,43.5272,43.4108,43.4861,288200.0
2013-11-20 14:45:00,63.48,63.58,63.45,63.57,199200.0,43.4793,43.5477,43.4587,43.5409,199200.0
2013-11-20 14:50:00,63.57,63.57,63.44,63.46,95800.0,43.5409,43.5409,43.4519,43.4656,95800.0
2013-11-20 14:55:00,63.45,63.46,63.36,63.44,100500.0,43.4587,43.4656,43.3971,43.4519,100500.0
2013-11-20 15:00:00,63.43,63.44,63.29,63.29,133000.0,43.445,43.4519,43.3491,43.3491,133000.0
2013-11-20 15:05:00,63.29,63.3,63.11,63.14,362800.0,43.3491,43.356,43.2258,43.2464,362800.0
2013-11-20 15:10:00,63.15,63.22,63.12,63.17,267500.0,43.2532,43.3012,43.2327,43.2669,267500.0
2013-11-20 15:15:00,63.17,63.22,63.15,63.18,153000.0,43.2669,43.3012,43.2532,43.2738,153000.0
2013-11-20 15:20:00,63.18,63.24,63.14,63.21,159600.0,43.2738,43.3149,43.2464,43.2943,159600.0
2013-11-20 15:25:00,63.21,63.24,63.19,63.2,265300.0,43.2943,43.3149,43.2806,43.2875,265300.0
2013-11-20 15:30:00,63.19,63.21,63.12,63.15,130500.0,43.2806,43.2943,43.2327,43.2532,130500.0
2013-11-20 15:35:00,63.16,63.16,63.09,63.14,418100.0,43.2601,43.2601,43.2121,43.2464,418100.0
2013-11-20 15:40:00,63.15,63.29,63.14,63.2,215300.0,43.2532,43.3491,43.2464,43.2875,215300.0
2013-11-20 15:45:00,63.2,63.3,63.2,63.28,199500.0,43.2875,43.356,43.2875,43.3423,199500.0
2013-11-20 15:50:00,63.28,63.3,63.24,63.26,248100.0,43.3423,43.356,43.3149,43.3286,248100.0
2013-11-20 15:55:00,63.26,63.37,63.26,63.34,727300.0,43.3286,43.4039,43.3286,43.3834,727300.0
2013-11-21 09:30:00,63.47,63.52,63.4,63.48,222900.0,43.4724,43.5067,43.4245,43.4793,222900.0
2013-11-21 09:35:00,63.47,63.47,63.14,63.23,343300.0,43.4724,43.4724,43.2464,43.308,343300.0
2013-11-21 09:40:00,63.23,63.37,63.23,63.35,98700.0,43.308,43.4039,43.308,43.3902,98700.0
2013-11-21 09:45:00,63.35,63.37,63.24,63.34,161200.0,43.3902,43.4039,43.3149,43.3834,161200.0
2013-11-21 09:50:00,63.32,63.38,63.31,63.34,76500.0,43.3697,43.4108,43.3628,43.3834,76500.0
2013-11-21 09:55:00,63.34,63.46,63.33,63.42,155600.0,43.3834,43.4656,43.3765,43.4382,155600.0
2013-11-21 10:00:00,63.44,63.53,63.41,63.46,210200.0,43.4519,43.5135,43.4313,43.4656,210200.0
2013-11-21 10:05:00,63.47,63.49,63.43,63.47,75000.0,43.4724,43.4861,43.445,43.4724,75000.0
2013-11-21 10:10:00,63.47,63.53,63.47,63.52,193700.0,43.4724,43.5135,43.4724,43.5067,193700.0
2013-11-21 10:15:00,63.52,63.55,63.49,63.51,132600.0,43.5067,43.5272,43.4861,43.4998,132600.0
2013-11-21 10:20:00,63.52,63.55,63.48,63.48,50000.0,43.5067,43.5272,43.4793,43.4793,50000.0
2013-11-21 10:25:00,63.48,63.48,63.39,63.4,41400.0,43.4793,43.4793,43.4176,43.4245,41400.0
2013-11-21 10:30:00,63.4,63.52,63.39,63.5,106200.0,43.4245,43.5067,43.4176,43.493,106200.0
2013-11-21 10:35:00,63.5,63.52,63.47,63.48,39100.0,43.493,43.5067,43.4724,43.4793,39100.0
2013-11-21 10:40:00,63.48,63.57,63.48,63.57,102400.0,43.4793,43.5409,43.4793,43.5409,102400.0
2013-11-21 10:45:00,63.56,63.62,63.55,63.58,94400.0,43.5341,43.5751,43.5272,43.5477,94400.0
2013-11-21 10:50:00,63.56,63.69,63.56,63.68,102100.0,43.5341,43.6231,43.5341,43.6162,102100.0
2013-11-21 10:55:00,63.68,63.75,63.65,63.72,111200.0,43.6162,43.6642,43.5957,43.6436,111200.0
2013-11-21 11:00:00,63.72,63.75,63.67,63.73,100500.0,43.6436,43.6642,43.6094,43.6505,100500.0
2013-11-21 11:05:00,63.73,63.76,63.65,63.68,64700.0,43.6505,43.671,43.5957,43.6162,64700.0
2013-11-21 11:10:00,63.68,63.69,63.67,63.68,34500.0,43.6162,43.6231,43.6094,43.6162,34500.0
2013-11-21 11:15:00,63.68,63.7,63.67,63.69,42500.0,43.6162,43.6299,43.6094,43.6231,42500.0
2013-11-21 11:20:00,63.7,63.71,63.65,63.65,71200.0,43.6299,43.6368,43.5957,43.5957,71200.0
2013-11-21 11:25:00,63.66,63.7,63.63,63.69,52300.0,43.6025,43.6299,43.582,43.6231,52300.0
2013-11-21 11:30:00,63.7,63.71,63.67,63.7,46000.0,43.6299,43.6368,43.6094,43.6299,46000.0
2013-11-21 11:35:00,63.7,63.71,63.65,63.66,86300.0,43.6299,43.6368,43.5957,43.6025,86300.0
2013-11-21 11:40:00,63.66,63.67,63.62,63.67,38200.0,43.6025,43.6094,43.5751,43.6094,38200.0
2013-11-21 11:45:00,63.67,63.74,63.67,63.74,60900.0,43.6094,43.6573,43.6094,43.6573,60900.0
2013-11-21 11:50:00,63.74,63.76,63.71,63.73,46800.0,43.6573,43.671,43.6368,43.6505,46800.0
2013-11-21 11:55:00,63.73,63.79,63.72,63.76,47400.0,43.6505,43.6916,43.6436,43.671,47400.0
2013-11-21 12:00:00,63.77,63.77,63.72,63.72,37700.0,43.6779,43.6779,43.6436,43.6436,37700.0
2013-11-21 12:05:00,63.73,63.76,63.72,63.74,48600.0,43.6505,43.671,43.6436,43.6573,48600.0
2013-11-21 12:10:00,63.75,63.77,63.72,63.75,21800.0,43.6642,43.6779,43.6436,43.6642,21800.0
2013-11-21 12:15:00,63.75,63.78,63.74,63.76,70100.0,43.6642,43.6847,43.6573,43.671,70100.0
2013-11-21 12:20:00,63.77,63.77,63.74,63.74,33000.0,43.6779,43.6779,43.6573,43.6573,33000.0
2013-11-21 12:25:00,63.75,63.75,63.72,63.75,35400.0,43.6642,43.6642,43.6436,43.6642,35400.0
2013-11-21 12:30:00,63.75,63.76,63.71,63.73,13200.0,43.6642,43.671,43.6368,43.6505,13200.0
2013-11-21 12:35:00,63.73,63.73,63.66,63.66,16700.0,43.6505,43.6505,43.6025,43.6025,16700.0
2013-11-21 12:40:00,63.67,63.67,63.63,63.64,21600.0,43.6094,43.6094,43.582,43.5888,21600.0
2013-11-21 12:45:00,63.63,63.66,63.63,63.65,26700.0,43.582,43.6025,43.582,43.5957,26700.0
2013-11-21 12:50:00,63.64,63.67,63.64,63.67,11300.0,43.5888,43.6094,43.5888,43.6094,11300.0
2013-11-21 12:55:00,63.67,63.68,63.63,63.65,20400.0,43.6094,43.6162,43.582,43.5957,20400.0
2013-11-21 13:00:00,63.64,63.69,63.64,63.67,37200.0,43.5888,43.6231,43.5888,43.6094,37200.0
2013-11-21 13:05:00,63.67,63.67,63.62,63.64,30000.0,43.6094,43.6094,43.5751,43.5888,30000.0
2013-11-21 13:10:00,63.64,63.64,63.56,63.59,79700.0,43.5888,43.5888,43.5341,43.5546,79700.0
2013-11-21 13:15:00,63.61,63.66,63.6,63.66,60500.0,43.5683,43.6025,43.5614,43.6025,60500.0
2013-11-21 13:20:00,63.66,63.69,63.66,63.66,41500.0,43.6025,43.6231,43.6025,43.6025,41500.0
2013-11-21 13:25:00,63.66,63.67,63.65,63.66,23100.0,43.6025,43.6094,43.5957,43.6025,23100.0
2013-11-21 13:30:00,63.67,63.69,63.67,63.68,20700.0,43.6094,43.6231,43.6094,43.6162,20700.0
2013-11-21 13:35:00,63.68,63.68,63.65,63.67,55900.0,43.6162,43.6162,43.5957,43.6094,55900.0
2013-11-21 13:40:00,63.68,63.74,63.68,63.72,35900.0,43.6162,43.6573,43.6162,43.6436,35900.0
2013-11-21 13:45:00,63.73,63.76,63.73,63.74,107300.0,43.6505,43.671,43.6505,43.6573,107300.0
2013-11-21 13:50:00,63.75,63.76,63.74,63.74,167200.0,43.6642,43.671,43.6573,43.6573,167200.0
2013-11-21 13:55:00,63.75,63.75,63.72,63.75,47700.0,43.6642,43.6642,43.6436,43.6642,47700.0
2013-11-21 14:00:00,63.75,63.79,63.74,63.74,147500.0,43.6642,43.6916,43.6573,43.6573,147500.0
2013-11-21 14:05:00,63.74,63.76,63.72,63.75,51700.0,43.6573,43.671,43.6436,43.6642,51700.0
2013-11-21 14:10:00,63.75,63.77,63.73,63.74,46700.0,43.6642,43.6779,43.6505,43.6573,46700.0
2013-11-21 14:15:00,63.74,63.79,63.74,63.77,33200.0,43.6573,43.6916,43.6573,43.6779,33200.0
2013-11-21 14:20:00,63.77,63.8,63.76,63.76,31000.0,43.6779,43.6984,43.671,43.671,31000.0
2013-11-21 14:25:00,63.76,63.82,63.76,63.79,83100.0,43.671,43.7121,43.671,43.6916,83100.0
2013-11-21 14:30:00,63.78,63.79,63.75,63.76,35800.0,43.6847,43.6916,43.6642,43.671,35800.0
2013-11-21 14:35:00,63.76,63.76,63.73,63.74,37700.0,43.671,43.671,43.6505,43.6573,37700.0
2013-11-21 14:40:00,63.74,63.81,63.73,63.79,63300.0,43.6573,43.7053,43.6505,43.6916,63300.0
2013-11-21 14:45:00,63.79,63.8,63.74,63.76,68200.0,43.6916,43.6984,43.6573,43.671,68200.0
2013-11-21 14:50:00,63.77,63.79,63.74,63.76,39300.0,43.6779,43.6916,43.6573,43.671,39300.0
2013-11-21 14:55:00,63.75,63.77,63.73,63.73,33600.0,43.6642,43.6779,43.6505,43.6505,33600.0
2013-11-21 15:00:00,63.74,63.78,63.74,63.78,40700.0,43.6573,43.6847,43.6573,43.6847,40700.0
2013-11-21 15:05:00,63.77,63.78,63.74,63.75,37500.0,43.6779,43.6847,43.6573,43.6642,37500.0
2013-11-21 15:10:00,63.75,63.79,63.75,63.76,30300.0,43.6642,43.6916,43.6642,43.671,30300.0
2013-11-21 15:15:00,63.75,63.8,63.75,63.77,52600.0,43.6642,43.6984,43.6642,43.6779,52600.0
2013-11-21 15:20:00,63.77,63.82,63.77,63.8,70700.0,43.6779,43.7121,43.6779,43.6984,70700.0
2013-11-21 15:25:00,63.8,63.82,63.76,63.81,37600.0,43.6984,43.7121,43.671,43.7053,37600.0
2013-11-21 15:30:00,63.81,63.82,63.74,63.74,85000.0,43.7053,43.7121,43.6573,43.6573,85000.0
2013-11-21 15:35:00,63.74,63.78,63.73,63.77,62300.0,43.6573,43.6847,43.6505,43.6779,62300.0
2013-11-21 15:40:00,63.78,63.78,63.72,63.74,88300.0,43.6847,43.6847,43.6436,43.6573,88300.0
2013-11-21 15:45:00,63.73,63.74,63.67,63.67,80000.0,43.6505,43.6573,43.6094,43.6094,80000.0
2013-11-21 15:50:00,63.67,63.7,63.65,63.68,160800.0,43.6094,43.6299,43.5957,43.6162,160800.0
2013-11-21 15:55:00,63.68,63.75,63.68,63.71,289100.0,43.6162,43.6642,43.6162,43.6368,289100.0
2013-11-22 09:30:00,63.85,63.85,63.62,63.64,63100.0,43.7327,43.7327,43.5751,43.5888,63100.0
2013-11-22 09:35:00,63.62,63.65,63.52,63.64,78300.0,43.5751,43.5957,43.5067,43.5888,78300.0
2013-11-22 09:40:00,63.67,63.72,63.57,63.6,196300.0,43.6094,43.6436,43.5409,43.5614,196300.0
2013-11-22 09:45:00,63.6,63.68,63.53,63.54,102100.0,43.5614,43.6162,43.5135,43.5204,102100.0
2013-11-22 09:50:00,63.53,63.6,63.45,63.6,94100.0,43.5135,43.5614,43.4587,43.5614,94100.0
2013-11-22 09:55:00,63.6,63.65,63.53,63.53,154000.0,43.5614,43.5957,43.5135,43.5135,154000.0
2013-11-22 10:00:00,63.54,63.64,63.52,63.58,62200.0,43.5204,43.5888,43.5067,43.5477,62200.0
2013-11-22 10:05:00,63.58,63.59,63.43,63.44,52000.0,43.5477,43.5546,43.445,43.4519,52000.0
2013-11-22 10:10:00,63.44,63.45,63.41,63.42,68200.0,43.4519,43.4587,43.4313,43.4382,68200.0
2013-11-22 10:15:00,63.41,63.48,63.41,63.46,51900.0,43.4313,43.4793,43.4313,43.4656,51900.0
2013-11-22 10:20:00,63.46,63.46,63.37,63.38,49900.0,43.4656,43.4656,43.4039,43.4108,49900.0
2013-11-22 10:25:00,63.38,63.4,63.27,63.27,80800.0,43.4108,43.4245,43.3354,43.3354,80800.0
2013-11-22 10:30:00,63.27,63.3,63.24,63.25,151300.0,43.3354,43.356,43.3149,43.3217,151300.0
2013-11-22 10:35:00,63.25,63.31,63.24,63.27,94300.0,43.3217,43.3628,43.3149,43.3354,94300.0
2013-11-22 10:40:00,63.27,63.27,63.22,63.22,45200.0,43.3354,43.3354,43.3012,43.3012,45200.0
2013-11-22 10:45:00,63.22,63.26,63.18,63.26,78900.0,43.3012,43.3286,43.2738,43.3286,78900.0
2013-11-22 10:50:00,63.26,63.31,63.23,63.3,53500.0,43.3286,43.3628,43.308,43.356,53500.0
2013-11-22 10:55:00,63.31,63.36,63.31,63.34,26500.0,43.3628,43.3971,43.3628,43.3834,26500.0
2013-11-22 11:00:00,63.33,63.36,63.31,63.33,38700.0,43.3765,43.3971,43.3628,43.3765,38700.0
2013-11-22 11:05:00,63.34,63.35,63.3,63.3,86300.0,43.3834,43.3902,43.356,43.356,86300.0
2013-11-22 11:10:00,63.3,63.3,63.25,63.28,34100.0,43.356,43.356,43.3217,43.3423,34100.0
2013-11-22 11:15:00,63.28,63.32,63.26,63.31,50200.0,43.3423,43.3697,43.3286,43.3628,50200.0
2013-11-22 11:20:00,63.31,63.31,63.29,63.31,55800.0,43.3628,43.3628,43.3491,43.3628,55800.0
2013-11-22 11:25:00,63.31,63.34,63.3,63.34,19600.0,43.3628,43.3834,43.356,43.3834,19600.0
2013-11-22 11:30:00,63.34,63.34,63.27,63.34,43700.0,43.3834,43.3834,43.3354,43.3834,43700.0
2013-11-22 11:35:00,63.34,63.34,63.3,63.3,32600.0,43.3834,43.3834,43.356,43.356,32600.0
2013-11-22 11:40:00,63.29,63.38,63.29,63.38,31400.0,43.3491,43.4108,43.3491,43.4108,31400.0
2013-11-22 11:45:00,63.38,63.39,63.36,63.39,39200.0,43.4108,43.4176,43.3971,43.4176,39200.0
2013-11-22 11:50:00,63.39,63.42,63.37,63.42,14800.0,43.4176,43.4382,43.4039,43.4382,14800.0
2013-11-22 11:55:00,63.41,63.44,63.41,63.42,35600.0,43.4313,43.4519,43.4313,43.4382,35600.0
2013-11-22 12:00:00,63.43,63.43,63.37,63.4,35500.0,43.445,43.445,43.4039,43.4245,35500.0
2013-11-22 12:05:00,63.4,63.42,63.38,63.42,21700.0,43.4245,43.4382,43.4108,43.4382,21700.0
2013-11-22 12:10:00,63.42,63.44,63.4,63.4,29100.0,43.4382,43.4519,43.4245,43.4245,29100.0
2013-11-22 12:15:00,63.4,63.42,63.39,63.42,15100.0,43.4245,43.4382,43.4176,43.4382,15100.0
2013-11-22 12:20:00,63.42,63.42,63.39,63.4,45200.0,43.4382,43.4382,43.4176,43.4245,45200.0
2013-11-22 12:25:00,63.4,63.43,63.39,63.4,153300.0,43.4245,43.445,43.4176,43.4245,153300.0
2013-11-22 12:30:00,63.4,63.42,63.39,63.42,47300.0,43.4245,43.4382,43.4176,43.4382,47300.0
2013-11-22 12:35:00,63.42,63.42,63.38,63.39,53600.0,43.4382,43.4382,43.4108,43.4176,53600.0
2013-11-22 12:40:00,63.38,63.39,63.32,63.32,73100.0,43.4108,43.4176,43.3697,43.3697,73100.0
2013-11-22 12:45:00,63.33,63.38,63.32,63.38,41900.0,43.3765,43.4108,43.3697,43.4108,41900.0
2013-11-22 12:50:00,63.37,63.41,63.37,63.41,8400.0,43.4039,43.4313,43.4039,43.4313,8400.0
2013-11-22 12:55:00,63.41,63.45,63.41,63.41,56300.0,43.4313,43.4587,43.4313,43.4313,56300.0
2013-11-22 13:00:00,63.4,63.42,63.39,63.42,17000.0,43.4245,43.4382,43.4176,43.4382,17000.0
2013-11-22 13:05:00,63.42,63.43,63.4,63.42,15800.0,43.4382,43.445,43.4245,43.4382,15800.0
2013-11-22 13:10:00,63.42,63.43,63.39,63.39,20000.0,43.4382,43.445,43.4176,43.4176,20000.0
2013-11-22 13:15:00,63.4,63.4,63.36,63.39,49300.0,43.4245,43.4245,43.3971,43.4176,49300.0
2013-11-22 13:20:00,63.38,63.41,63.38,63.4,33300.0,43.4108,43.4313,43.4108,43.4245,33300.0
2013-11-22 13:25:00,63.39,63.41,63.37,63.41,19900.0,43.4176,43.4313,43.4039,43.4313,19900.0
2013-11-22 13:30:00,63.41,63.43,63.4,63.41,17300.0,43.4313,43.445,43.4245,43.4313,17300.0
2013-11-22 13:35:00,63.42,63.42,63.39,63.39,15800.0,43.4382,43.4382,43.4176,43.4176,15800.0
2013-11-22 13:40:00,63.39,63.39,63.32,63.36,34000.0,43.4176,43.4176,43.3697,43.3971,34000.0
2013-11-22 13:45:00,63.37,63.37,63.34,63.34,18900.0,43.4039,43.4039,43.3834,43.3834,18900.0
2013-11-22 13:50:00,63.34,63.34,63.3,63.3,37600.0,43.3834,43.3834,43.356,43.356,37600.0
2013-11-22 13:55:00,63.3,63.3,63.25,63.3,74500.0,43.356,43.356,43.3217,43.356,74500.0
2013-11-22 14:00:00,63.31,63.36,63.3,63.36,40100.0,43.3628,43.3971,43.356,43.3971,40100.0
2013-11-22 14:05:00,63.36,63.4,63.34,63.36,48300.0,43.3971,43.4245,43.3834,43.3971,48300.0
2013-11-22 14:10:00,63.36,63.36,63.33,63.33,28400.0,43.3971,43.3971,43.3765,43.3765,28400.0
2013-11-22 14:15:00,63.32,63.35,63.3,63.32,34300.0,43.3697,43.3902,43.356,43.3697,34300.0
2013-11-22 14:20:00,63.33,63.35,63.31,63.34,42400.0,43.3765,43.3902,43.3628,43.3834,42400.0
2013-11-22 14:25:00,63.33,63.39,63.32,63.38,32700.0,43.3765,43.4176,43.3697,43.4108,32700.0
2013-11-22 14:30:00,63.39,63.43,63.39,63.4,67200.0,43.4176,43.445,43.4176,43.4245,67200.0
2013-11-22 14:35:00,63.41,63.42,63.37,63.38,46500.0,43.4313,43.4382,43.4039,43.4108,46500.0
2013-11-22 14:40:00,63.38,63.39,63.37,63.38,42100.0,43.4108,43.4176,43.4039,43.4108,42100.0
2013-11-22 14:45:00,63.38,63.39,63.36,63.37,50000.0,43.4108,43.4176,43.3971,43.4039,50000.0
2013-11-22 14:50:00,63.37,63.38,63.35,63.35,33600.0,43.4039,43.4108,43.3902,43.3902,33600.0
2013-11-22 14:55:00,63.35,63.4,63.34,63.4,49000.0,43.3902,43.4245,43.3834,43.4245,49000.0
2013-11-22 15:00:00,63.4,63.4,63.38,63.4,76100.0,43.4245,43.4245,43.4108,43.4245,76100.0
2013-11-22 15:05:00,63.4,63.42,63.39,63.41,223700.0,43.4245,43.4382,43.4176,43.4313,223700.0
2013-11-22 15:10:00,63.42,63.49,63.41,63.49,234000.0,43.4382,43.4861,43.4313,43.4861,234000.0
2013-11-22 15:15:00,63.49,63.54,63.48,63.51,155600.0,43.4861,43.5204,43.4793,43.4998,155600.0
2013-11-22 15:20:00,63.51,63.52,63.49,63.5,108000.0,43.4998,43.5067,43.4861,43.493,108000.0
2013-11-22 15:25:00,63.51,63.51,63.48,63.49,71100.0,43.4998,43.4998,43.4793,43.4861,71100.0
2013-11-22 15:30:00,63.49,63.55,63.48,63.55,93900.0,43.4861,43.5272,43.4793,43.5272,93900.0
2013-11-22 15:35:00,63.54,63.56,63.5,63.5,109400.0,43.5204,43.5341,43.493,43.493,109400.0
2013-11-22 15:40:00,63.5,63.55,63.5,63.55,188100.0,43.493,43.5272,43.493,43.5272,188100.0
2013-11-22 15:45:00,63.54,63.58,63.54,63.57,151700.0,43.5204,43.5477,43.5204,43.5409,151700.0
2013-11-22 15:50:00,63.57,63.58,63.55,63.55,168400.0,43.5409,43.5477,43.5272,43.5272,168400.0
2013-11-22 15:55:00,63.56,63.57,63.49,63.52,473100.0,43.5341,43.5409,43.4861,43.5067,473100.0
2013-11-25 09:30:00,63.5,63.67,63.5,63.57,72800.0,43.493,43.6094,43.493,43.5409,72800.0
2013-11-25 09:35:00,63.58,63.6,63.53,63.59,32500.0,43.5477,43.5614,43.5135,43.5546,32500.0
2013-11-25 09:40:00,63.57,63.57,63.33,63.35,97700.0,43.5409,43.5409,43.3765,43.3902,97700.0
2013-11-25 09:45:00,63.35,63.39,63.21,63.36,178000.0,43.3902,43.4176,43.2943,43.3971,178000.0
2013-11-25 09:50:00,63.36,63.4,63.33,63.34,233100.0,43.3971,43.4245,43.3765,43.3834,233100.0
2013-11-25 09:55:00,63.34,63.4,63.32,63.37,58000.0,43.3834,43.4245,43.3697,43.4039,58000.0
2013-11-25 10:00:00,63.36,63.42,63.3,63.41,107500.0,43.3971,43.4382,43.356,43.4313,107500.0
2013-11-25 10:05:00,63.41,63.42,63.37,63.38,59000.0,43.4313,43.4382,43.4039,43.4108,59000.0
2013-11-25 10:10:00,63.38,63.46,63.38,63.4,188500.0,43.4108,43.4656,43.4108,43.4245,188500.0
2013-11-25 10:15:00,63.4,63.41,63.37,63.39,70500.0,43.4245,43.4313,43.4039,43.4176,70500.0
2013-11-25 10:20:00,63.4,63.41,63.33,63.33,22800.0,43.4245,43.4313,43.3765,43.3765,22800.0
2013-11-25 10:25:00,63.33,63.34,63.27,63.28,50700.0,43.3765,43.3834,43.3354,43.3423,50700.0
2013-11-25 10:30:00,63.28,63.32,63.25,63.32,56100.0,43.3423,43.3697,43.3217,43.3697,56100.0
2013-11-25 10:35:00,63.32,63.4,63.3,63.39,81000.0,43.3697,43.4245,43.356,43.4176,81000.0
2013-11-25 10:40:00,63.4,63.4,63.35,63.37,45500.0,43.4245,43.4245,43.3902,43.4039,45500.0
2013-11-25 10:45:00,63.37,63.41,63.35,63.38,96600.0,43.4039,43.4313,43.3902,43.4108,96600.0
2013-11-25 10:50:00,63.38,63.38,63.26,63.26,29800.0,43.4108,43.4108,43.3286,43.3286,29800.0
2013-11-25 10:55:00,63.27,63.27,63.25,63.26,86000.0,43.3354,43.3354,43.3217,43.3286,86000.0
2013-11-25 11:00:00,63.26,63.28,63.24,63.24,73800.0,43.3286,43.3423,43.3149,43.3149,73800.0
2013-11-25 11:05:00,63.25,63.27,63.22,63.24,42900.0,43.3217,43.3354,43.3012,43.3149,42900.0
2013-11-25 11:10:00,63.23,63.25,63.22,63.24,51900.0,43.308,43.3217,43.3012,43.3149,51900.0
2013-11-25 11:15:00,63.23,63.26,63.22,63.24,130500.0,43.308,43.3286,43.3012,43.3149,130500.0
2013-11-25 11:20:00,63.25,63.26,63.24,63.24,60700.0,43.3217,43.3286,43.3149,43.3149,60700.0
2013-11-25 11:25:00,63.25,63.27,63.25,63.25,38500.0,43.3217,43.3354,43.3217,43.3217,38500.0
2013-11-25 11:30:00,63.25,63.28,63.25,63.27,26800.0,43.3217,43.3423,43.3217,43.3354,26800.0
2013-11-25 11:35:00,63.27,63.3,63.26,63.3,56000.0,43.3354,43.356,43.3286,43.356,56000.0
2013-11-25 11:40:00,63.3,63.31,63.28,63.3,38000.0,43.356,43.3628,43.3423,43.356,38000.0
2013-11-25 11:45:00,63.3,63.31,63.29,63.31,30700.0,43.356,43.3628,43.3491,43.3628,30700.0
2013-11-25 11:50:00,63.31,63.35,63.3,63.35,21900.0,43.3628,43.3902,43.356,43.3902,21900.0
2013-11-25 11:55:00,63.35,63.35,63.34,63.34,11400.0,43.3902,43.3902,43.3834,43.3834,11400.0
2013-11-25 12:00:00,63.35,63.35,63.31,63.35,53300.0,43.3902,43.3902,43.3628,43.3902,53300.0
2013-11-25 12:05:00,63.35,63.35,63.33,63.33,67400.0,43.3902,43.3902,43.3765,43.3765,67400.0
2013-11-25 12:10:00,63.33,63.33,63.3,63.31,41000.0,43.3765,43.3765,43.356,43.3628,41000.0
2013-11-25 12:15:00,63.32,63.33,63.32,63.33,9100.0,43.3697,43.3765,43.3697,43.3765,9100.0
2013-11-25 12:20:00,63.33,63.33,63.31,63.31,44800.0,43.3765,43.3765,43.3628,43.3628,44800.0
2013-11-25 12:25:00,63.31,63.34,63.31,63.33,29200.0,43.3628,43.3834,43.3628,43.3765,29200.0
2013-11-25 12:30:00,63.33,63.34,63.3,63.3,45600.0,43.3765,43.3834,43.356,43.356,45600.0
2013-11-25 12:35:00,63.3,63.39,63.3,63.39,24600.0,43.356,43.4176,43.356,43.4176,24600.0
2013-11-25 12:40:00,63.39,63.4,63.36,63.36,12700.0,43.4176,43.4245,43.3971,43.3971,12700.0
2013-11-25 12:45:00,63.37,63.38,63.34,63.34,9400.0,43.4039,43.4108,43.3834,43.3834,9400.0
2013-11-25 12:50:00,63.34,63.34,63.31,63.33,34100.0,43.3834,43.3834,43.3628,43.3765,34100.0
2013-11-25 12:55:00,63.33,63.38,63.33,63.37,19900.0,43.3765,43.4108,43.3765,43.4039,19900.0
2013-11-25 13:00:00,63.37,63.38,63.32,63.33,24600.0,43.4039,43.4108,43.3697,43.3765,24600.0
2013-11-25 13:05:00,63.33,63.33,63.3,63.32,21400.0,43.3765,43.3765,43.356,43.3697,21400.0
2013-11-25 13:10:00,63.33,63.37,63.32,63.32,41800.0,43.3765,43.4039,43.3697,43.3697,41800.0
2013-11-25 13:15:00,63.33,63.33,63.31,63.31,3400.0,43.3765,43.3765,43.3628,43.3628,3400.0
2013-11-25 13:20:00,63.3,63.32,63.3,63.3,48900.0,43.356,43.3697,43.356,43.356,48900.0
2013-11-25 13:25:00,63.3,63.3,63.26,63.28,77200.0,43.356,43.356,43.3286,43.3423,77200.0
2013-11-25 13:30:00,63.26,63.3,63.26,63.3,18500.0,43.3286,43.356,43.3286,43.356,18500.0
2013-11-25 13:35:00,63.3,63.31,63.28,63.28,45200.0,43.356,43.3628,43.3423,43.3423,45200.0
2013-11-25 13:40:00,63.27,63.29,63.26,63.26,44800.0,43.3354,43.3491,43.3286,43.3286,44800.0
2013-11-25 13:45:00,63.26,63.31,63.26,63.29,56700.0,43.3286,43.3628,43.3286,43.3491,56700.0
2013-11-25 13:50:00,63.29,63.3,63.28,63.28,13000.0,43.3491,43.356,43.3423,43.3423,13000.0
2013-11-25 13:55:00,63.28,63.29,63.27,63.27,19400.0,43.3423,43.3491,43.3354,43.3354,19400.0
2013-11-25 14:00:00,63.27,63.33,63.27,63.32,17800.0,43.3354,43.3765,43.3354,43.3697,17800.0
2013-11-25 14:05:00,63.32,63.33,63.31,63.31,20300.0,43.3697,43.3765,43.3628,43.3628,20300.0
2013-11-25 14:10:00,63.3,63.35,63.3,63.34,14500.0,43.356,43.3902,43.356,43.3834,14500.0
2013-11-25 14:15:00,63.33,63.35,63.31,63.32,33200.0,43.3765,43.3902,43.3628,43.3697,33200.0
2013-11-25 14:20:00,63.31,63.31,63.28,63.28,24000.0,43.3628,43.3628,43.3423,43.3423,24000.0
2013-11-25 14:25:00,63.28,63.28,63.24,63.28,41600.0,43.3423,43.3423,43.3149,43.3423,41600.0
2013-11-25 14:30:00,63.28,63.31,63.27,63.29,25500.0,43.3423,43.3628,43.3354,43.3491,25500.0
2013-11-25 14:35:00,63.29,63.29,63.25,63.27,24000.0,43.3491,43.3491,43.3217,43.3354,24000.0
2013-11-25 14:40:00,63.27,63.31,63.27,63.3,15000.0,43.3354,43.3628,43.3354,43.356,15000.0
2013-11-25 14:45:00,63.3,63.3,63.27,63.28,34200.0,43.356,43.356,43.3354,43.3423,34200.0
2013-11-25 14:50:00,63.28,63.28,63.23,63.27,70800.0,43.3423,43.3423,43.308,43.3354,70800.0
2013-11-25 14:55:00,63.27,63.29,63.27,63.27,18200.0,43.3354,43.3491,43.3354,43.3354,18200.0
2013-11-25 15:00:00,63.26,63.3,63.26,63.26,57000.0,43.3286,43.356,43.3286,43.3286,57000.0
2013-11-25 15:05:00,63.27,63.28,63.23,63.24,44300.0,43.3354,43.3423,43.308,43.3149,44300.0
2013-11-25 15:10:00,63.23,63.26,63.22,63.22,58300.0,43.308,43.3286,43.3012,43.3012,58300.0
2013-11-25 15:15:00,63.22,63.27,63.21,63.26,34700.0,43.3012,43.3354,43.2943,43.3286,34700.0
2013-11-25 15:20:00,63.26,63.28,63.23,63.23,34200.0,43.3286,43.3423,43.308,43.308,34200.0
2013-11-25 15:25:00,63.23,63.29,63.23,63.29,33200.0,43.308,43.3491,43.308,43.3491,33200.0
2013-11-25 15:30:00,63.28,63.28,63.24,63.24,66600.0,43.3423,43.3423,43.3149,43.3149,66600.0
2013-11-25 15:35:00,63.24,63.25,63.19,63.22,53400.0,43.3149,43.3217,43.2806,43.3012,53400.0
2013-11-25 15:40:00,63.22,63.23,63.18,63.22,158100.0,43.3012,43.308,43.2738,43.3012,158100.0
2013-11-25 15:45:00,63.22,63.26,63.2,63.24,102000.0,43.3012,43.3286,43.2875,43.3149,102000.0
2013-11-25 15:50:00,63.24,63.24,63.2,63.2,115000.0,43.3149,43.3149,43.2875,43.2875,115000.0
2013-11-25 15:55:00,63.2,63.26,63.18,63.24,395500.0,43.2875,43.3286,43.2738,43.3149,395500.0
2013-11-26 09:30:00,63.4,63.4,63.19,63.2,74300.0,43.4245,43.4245,43.2806,43.2875,74300.0
2013-11-26 09:35:00,63.2,63.28,63.16,63.23,144200.0,43.2875,43.3423,43.2601,43.308,144200.0
2013-11-26 09:40:00,63.23,63.26,63.18,63.21,144900.0,43.308,43.3286,43.2738,43.2943,144900.0
2013-11-26 09:45:00,63.22,63.24,63.14,63.17,119000.0,43.3012,43.3149,43.2464,43.2669,119000.0
2013-11-26 09:50:00,63.17,63.22,63.14,63.15,133200.0,43.2669,43.3012,43.2464,43.2532,133200.0
2013-11-26 09:55:00,63.16,63.24,63.08,63.14,204200.0,43.2601,43.3149,43.2053,43.2464,204200.0
2013-11-26 10:00:00,63.14,63.3,63.12,63.3,218400.0,43.2464,43.356,43.2327,43.356,218400.0
2013-11-26 10:05:00,63.3,63.32,63.23,63.24,143200.0,43.356,43.3697,43.308,43.3149,143200.0
2013-11-26 10:10:00,63.25,63.35,63.24,63.3,142200.0,43.3217,43.3902,43.3149,43.356,142200.0
2013-11-26 10:15:00,63.29,63.29,63.23,63.28,54900.0,43.3491,43.3491,43.308,43.3423,54900.0
2013-11-26 10:20:00,63.28,63.28,63.24,63.27,21600.0,43.3423,43.3423,43.3149,43.3354,21600.0
2013-11-26 10:25:00,63.28,63.32,63.28,63.29,47100.0,43.3423,43.3697,43.3423,43.3491,47100.0
2013-11-26 10:30:00,63.3,63.32,63.23,63.23,38400.0,43.356,43.3697,43.308,43.308,38400.0
2013-11-26 10:35:00,63.23,63.28,63.22,63.27,43600.0,43.308,43.3423,43.3012,43.3354,43600.0
2013-11-26 10:40:00,63.28,63.32,63.27,63.29,85800.0,43.3423,43.3697,43.3354,43.3491,85800.0
2013-11-26 10:45:00,63.3,63.31,63.28,63.29,48200.0,43.356,43.3628,43.3423,43.3491,48200.0
2013-11-26 10:50:00,63.3,63.32,63.28,63.28,47200.0,43.356,43.3697,43.3423,43.3423,47200.0
2013-11-26 10:55:00,63.28,63.29,63.27,63.29,30200.0,43.3423,43.3491,43.3354,43.3491,30200.0
2013-11-26 11:00:00,63.29,63.32,63.27,63.29,34400.0,43.3491,43.3697,43.3354,43.3491,34400.0
2013-11-26 11:05:00,63.3,63.31,63.28,63.28,17300.0,43.356,43.3628,43.3423,43.3423,17300.0
2013-11-26 11:10:00,63.28,63.28,63.19,63.2,87900.0,43.3423,43.3423,43.2806,43.2875,87900.0
2013-11-26 11:15:00,63.2,63.24,63.19,63.23,19800.0,43.2875,43.3149,43.2806,43.308,19800.0
2013-11-26 11:20:00,63.23,63.24,63.18,63.18,79600.0,43.308,43.3149,43.2738,43.2738,79600.0
2013-11-26 11:25:00,63.18,63.18,63.14,63.16,48600.0,43.2738,43.2738,43.2464,43.2601,48600.0
2013-11-26 11:30:00,63.16,63.16,63.09,63.11,66700.0,43.2601,43.2601,43.2121,43.2258,66700.0
2013-11-26 11:35:00,63.11,63.12,63.08,63.08,21000.0,43.2258,43.2327,43.2053,43.2053,21000.0
2013-11-26 11:40:00,63.08,63.08,63.02,63.03,14300.0,43.2053,43.2053,43.1642,43.171,14300.0
2013-11-26 11:45:00,63.04,63.08,63.03,63.05,54000.0,43.1779,43.2053,43.171,43.1847,54000.0
2013-11-26 11:50:00,63.04,63.13,63.03,63.12,160600.0,43.1779,43.2395,43.171,43.2327,160600.0
2013-11-26 11:55:00,63.13,63.16,63.13,63.16,50500.0,43.2395,43.2601,43.2395,43.2601,50500.0
2013-11-26 12:00:00,63.16,63.17,63.14,63.17,43700.0,43.2601,43.2669,43.2464,43.2669,43700.0
2013-11-26 12:05:00,63.17,63.21,63.16,63.2,55400.0,43.2669,43.2943,43.2601,43.2875,55400.0
2013-11-26 12:10:00,63.2,63.24,63.18,63.23,50500.0,43.2875,43.3149,43.2738,43.308,50500.0
2013-11-26 12:15:00,63.23,63.3,63.23,63.29,76900.0,43.308,43.356,43.308,43.3491,76900.0
2013-11-26 12:20:00,63.28,63.29,63.24,63.24,43900.0,43.3423,43.3491,43.3149,43.3149,43900.0
2013-11-26 12:25:00,63.23,63.24,63.18,63.22,54600.0,43.308,43.3149,43.2738,43.3012,54600.0
2013-11-26 12:30:00,63.22,63.24,63.21,63.23,14800.0,43.3012,43.3149,43.2943,43.308,14800.0
2013-11-26 12:35:00,63.23,63.25,63.22,63.25,11500.0,43.308,43.3217,43.3012,43.3217,11500.0
2013-11-26 12:40:00,63.25,63.26,63.21,63.21,25900.0,43.3217,43.3286,43.2943,43.2943,25900.0
2013-11-26 12:45:00,63.21,63.26,63.21,63.26,57700.0,43.2943,43.3286,43.2943,43.3286,57700.0
2013-11-26 12:50:00,63.25,63.25,63.2,63.22,21100.0,43.3217,43.3217,43.2875,43.3012,21100.0
2013-11-26 12:55:00,63.22,63.22,63.2,63.21,15100.0,43.3012,43.3012,43.2875,43.2943,15100.0
2013-11-26 13:00:00,63.2,63.21,63.16,63.16,8200.0,43.2875,43.2943,43.2601,43.2601,8200.0
2013-11-26 13:05:00,63.16,63.17,63.15,63.16,3100.0,43.2601,43.2669,43.2532,43.2601,3100.0
2013-11-26 13:10:00,63.16,63.17,63.15,63.16,9500.0,43.2601,43.2669,43.2532,43.2601,9500.0
2013-11-26 13:15:00,63.17,63.21,63.16,63.2,56300.0,43.2669,43.2943,43.2601,43.2875,56300.0
2013-11-26 13:20:00,63.19,63.23,63.19,63.21,45500.0,43.2806,43.308,43.2806,43.2943,45500.0
2013-11-26 13:25:00,63.21,63.25,63.2,63.21,34800.0,43.2943,43.3217,43.2875,43.2943,34800.0
2013-11-26 13:30:00,63.21,63.26,63.21,63.25,9100.0,43.2943,43.3286,43.2943,43.3217,9100.0
2013-11-26 13:35:00,63.24,63.24,63.18,63.19,99300.0,43.3149,43.3149,43.2738,43.2806,99300.0
2013-11-26 13:40:00,63.19,63.27,63.19,63.27,60700.0,43.2806,43.3354,43.2806,43.3354,60700.0
2013-11-26 13:45:00,63.27,63.27,63.26,63.27,11200.0,43.3354,43.3354,43.3286,43.3354,11200.0
2013-11-26 13:50:00,63.27,63.28,63.24,63.25,46200.0,43.3354,43.3423,43.3149,43.3217,46200.0
2013-11-26 13:55:00,63.24,63.25,63.21,63.21,7500.0,43.3149,43.3217,43.2943,43.2943,7500.0
2013-11-26 14:00:00,63.2,63.23,63.2,63.22,26300.0,43.2875,43.308,43.2875,43.3012,26300.0
2013-11-26 14:05:00,63.23,63.23,63.19,63.22,8700.0,43.308,43.308,43.2806,43.3012,8700.0
2013-11-26 14:10:00,63.22,63.22,63.19,63.21,4500.0,43.3012,43.3012,43.2806,43.2943,4500.0
2013-11-26 14:15:00,63.21,63.26,63.21,63.24,32000.0,43.2943,43.3286,43.2943,43.3149,32000.0
2013-11-26 14:20:00,63.25,63.25,63.22,63.22,17000.0,43.3217,43.3217,43.3012,43.3012,17000.0
2013-11-26 14:25:00,63.22,63.22,63.2,63.21,63600.0,43.3012,43.3012,43.2875,43.2943,63600.0
2013-11-26 14:30:00,63.21,63.23,63.21,63.22,65100.0,43.2943,43.308,43.2943,43.3012,65100.0
2013-11-26 14:35:00,63.22,63.23,63.21,63.22,68600.0,43.3012,43.308,43.2943,43.3012,68600.0
2013-11-26 14:40:00,63.21,63.22,63.2,63.21,53600.0,43.2943,43.3012,43.2875,43.2943,53600.0
2013-11-26 14:45:00,63.21,63.22,63.2,63.21,76500.0,43.2943,43.3012,43.2875,43.2943,76500.0
2013-11-26 14:50:00,63.22,63.24,63.22,63.23,56000.0,43.3012,43.3149,43.3012,43.308,56000.0
2013-11-26 14:55:00,63.24,63.25,63.22,63.22,16000.0,43.3149,43.3217,43.3012,43.3012,16000.0
2013-11-26 15:00:00,63.22,63.24,63.22,63.22,17600.0,43.3012,43.3149,43.3012,43.3012,17600.0
2013-11-26 15:05:00,63.21,63.24,63.21,63.24,42700.0,43.2943,43.3149,43.2943,43.3149,42700.0
2013-11-26 15:10:00,63.24,63.27,63.23,63.23,46100.0,43.3149,43.3354,43.308,43.308,46100.0
2013-11-26 15:15:00,63.23,63.24,63.22,63.23,25700.0,43.308,43.3149,43.3012,43.308,25700.0
2013-11-26 15:20:00,63.24,63.25,63.22,63.23,44900.0,43.3149,43.3217,43.3012,43.308,44900.0
2013-11-26 15:25:00,63.22,63.25,63.21,63.22,32900.0,43.3012,43.3217,43.2943,43.3012,32900.0
2013-11-26 15:30:00,63.22,63.25,63.22,63.24,27400.0,43.3012,43.3217,43.3012,43.3149,27400.0
2013-11-26 15:35:00,63.23,63.25,63.23,63.25,73500.0,43.308,43.3217,43.308,43.3217,73500.0
2013-11-26 15:40:00,63.25,63.26,63.23,63.24,107300.0,43.3217,43.3286,43.308,43.3149,107300.0
2013-11-26 15:45:00,63.23,63.23,63.16,63.18,195400.0,43.308,43.308,43.2601,43.2738,195400.0
2013-11-26 15:50:00,63.17,63.17,63.1,63.14,324900.0,43.2669,43.2669,43.219,43.2464,324900.0
2013-11-26 15:55:00,63.15,63.15,63.02,63.05,994600.0,43.2532,43.2532,43.1642,43.1847,994600.0
2013-11-27 09:30:00,63.32,63.32,63.14,63.15,94100.0,43.3697,43.3697,43.2464,43.2532,94100.0
2013-11-27 09:35:00,63.15,63.17,63.03,63.13,127300.0,43.2532,43.2669,43.171,43.2395,127300.0
2013-11-27 09:40:00,63.12,63.13,63.02,63.1,125900.0,43.2327,43.2395,43.1642,43.219,125900.0
2013-11-27 09:45:00,63.1,63.23,63.09,63.22,104300.0,43.219,43.308,43.2121,43.3012,104300.0
2013-11-27 09:50:00,63.22,63.28,63.12,63.14,62900.0,43.3012,43.3423,43.2327,43.2464,62900.0
2013-11-27 09:55:00,63.13,63.23,63.08,63.08,67200.0,43.2395,43.308,43.2053,43.2053,67200.0
2013-11-27 10:00:00,63.15,63.24,63.09,63.22,176400.0,43.2532,43.3149,43.2121,43.3012,176400.0
2013-11-27 10:05:00,63.22,63.27,63.18,63.19,91500.0,43.3012,43.3354,43.2738,43.2806,91500.0
2013-11-27 10:10:00,63.19,63.26,63.18,63.23,108600.0,43.2806,43.3286,43.2738,43.308,108600.0
2013-11-27 10:15:00,63.22,63.3,63.21,63.28,50000.0,43.3012,43.356,43.2943,43.3423,50000.0
2013-11-27 10:20:00,63.27,63.29,63.22,63.28,54300.0,43.3354,43.3491,43.3012,43.3423,54300.0
2013-11-27 10:25:00,63.28,63.33,63.26,63.33,38600.0,43.3423,43.3765,43.3286,43.3765,38600.0
2013-11-27 10:30:00,63.33,63.44,63.33,63.43,46300.0,43.3765,43.4519,43.3765,43.445,46300.0
2013-11-27 10:35:00,63.43,63.49,63.43,63.47,117200.0,43.445,43.4861,43.445,43.4724,117200.0
2013-11-27 10:40:00,63.46,63.53,63.46,63.48,89100.0,43.4656,43.5135,43.4656,43.4793,89100.0
2013-11-27 10:45:00,63.48,63.48,63.42,63.46,82500.0,43.4793,43.4793,43.4382,43.4656,82500.0
2013-11-27 10:50:00,63.46,63.46,63.39,63.42,118100.0,43.4656,43.4656,43.4176,43.4382,118100.0
2013-11-27 10:55:00,63.42,63.46,63.41,63.44,20100.0,43.4382,43.4656,43.4313,43.4519,20100.0
2013-11-27 11:00:00,63.43,63.44,63.42,63.43,16200.0,43.445,43.4519,43.4382,43.445,16200.0
2013-11-27 11:05:00,63.43,63.47,63.43,63.44,34500.0,43.445,43.4724,43.445,43.4519,34500.0
2013-11-27 11:10:00,63.45,63.45,63.41,63.43,74400.0,43.4587,43.4587,43.4313,43.445,74400.0
2013-11-27 11:15:00,63.42,63.43,63.38,63.39,31100.0,43.4382,43.445,43.4108,43.4176,31100.0
2013-11-27 11:20:00,63.39,63.43,63.38,63.42,19400.0,43.4176,43.445,43.4108,43.4382,19400.0
2013-11-27 11:25:00,63.41,63.41,63.36,63.38,90200.0,43.4313,43.4313,43.3971,43.4108,90200.0
2013-11-27 11:30:00,63.39,63.42,63.37,63.4,67700.0,43.4176,43.4382,43.4039,43.4245,67700.0
2013-11-27 11:35:00,63.4,63.42,63.36,63.36,23100.0,43.4245,43.4382,43.3971,43.3971,23100.0
2013-11-27 11:40:00,63.36,63.38,63.32,63.37,55500.0,43.3971,43.4108,43.3697,43.4039,55500.0
2013-11-27 11:45:00,63.37,63.41,63.37,63.4,49100.0,43.4039,43.4313,43.4039,43.4245,49100.0
2013-11-27 11:50:00,63.4,63.43,63.39,63.42,50700.0,43.4245,43.445,43.4176,43.4382,50700.0
2013-11-27 11:55:00,63.41,63.42,63.38,63.38,55700.0,43.4313,43.4382,43.4108,43.4108,55700.0
2013-11-27 12:00:00,63.38,63.39,63.34,63.36,112200.0,43.4108,43.4176,43.3834,43.3971,112200.0
2013-11-27 12:05:00,63.37,63.39,63.37,63.38,27400.0,43.4039,43.4176,43.4039,43.4108,27400.0
2013-11-27 12:10:00,63.39,63.39,63.33,63.33,77500.0,43.4176,43.4176,43.3765,43.3765,77500.0
2013-11-27 12:15:00,63.34,63.34,63.32,63.33,44800.0,43.3834,43.3834,43.3697,43.3765,44800.0
2013-11-27 12:20:00,63.33,63.37,63.33,63.35,34700.0,43.3765,43.4039,43.3765,43.3902,34700.0
2013-11-27 12:25:00,63.34,63.37,63.33,63.36,44200.0,43.3834,43.4039,43.3765,43.3971,44200.0
2013-11-27 12:30:00,63.36,63.38,63.35,63.37,6700.0,43.3971,43.4108,43.3902,43.4039,6700.0
2013-11-27 12:35:00,63.37,63.39,63.37,63.39,18800.0,43.4039,43.4176,43.4039,43.4176,18800.0
2013-11-27 12:40:00,63.38,63.42,63.38,63.41,16500.0,43.4108,43.4382,43.4108,43.4313,16500.0
2013-11-27 12:45:00,63.41,63.43,63.4,63.42,11900.0,43.4313,43.445,43.4245,43.4382,11900.0
2013-11-27 12:50:00,63.42,63.42,63.39,63.41,35300.0,43.4382,43.4382,43.4176,43.4313,35300.0
2013-11-27 12:55:00,63.41,63.42,63.35,63.37,31000.0,43.4313,43.4382,43.3902,43.4039,31000.0
2013-11-27 13:00:00,63.37,63.41,63.37,63.4,10100.0,43.4039,43.4313,43.4039,43.4245,10100.0
2013-11-27 13:05:00,63.4,63.45,63.4,63.43,11900.0,43.4245,43.4587,43.4245,43.445,11900.0
2013-11-27 13:10:00,63.43,63.43,63.38,63.39,78200.0,43.445,43.445,43.4108,43.4176,78200.0
2013-11-27 13:15:00,63.39,63.46,63.39,63.45,14300.0,43.4176,43.4656,43.4176,43.4587,14300.0
2013-11-27 13:20:00,63.46,63.53,63.46,63.51,27900.0,43.4656,43.5135,43.4656,43.4998,27900.0
2013-11-27 13:25:00,63.52,63.54,63.47,63.48,74100.0,43.5067,43.5204,43.4724,43.4793,74100.0
2013-11-27 13:30:00,63.48,63.51,63.45,63.48,63800.0,43.4793,43.4998,43.4587,43.4793,63800.0
2013-11-27 13:35:00,63.48,63.49,63.46,63.46,10300.0,43.4793,43.4861,43.4656,43.4656,10300.0
2013-11-27 13:40:00,63.47,63.5,63.46,63.48,33400.0,43.4724,43.493,43.4656,43.4793,33400.0
2013-11-27 13:45:00,63.48,63.49,63.45,63.45,24500.0,43.4793,43.4861,43.4587,43.4587,24500.0
2013-11-27 13:50:00,63.45,63.47,63.45,63.47,16200.0,43.4587,43.4724,43.4587,43.4724,16200.0
2013-11-27 13:55:00,63.45,63.49,63.45,63.47,19900.0,43.4587,43.4861,43.4587,43.4724,19900.0
2013-11-27 14:00:00,63.48,63.49,63.46,63.47,17600.0,43.4793,43.4861,43.4656,43.4724,17600.0
2013-11-27 14:05:00,63.46,63.49,63.45,63.45,29300.0,43.4656,43.4861,43.4587,43.4587,29300.0
2013-11-27 14:10:00,63.46,63.47,63.44,63.45,18300.0,43.4656,43.4724,43.4519,43.4587,18300.0
2013-11-27 14:15:00,63.46,63.49,63.45,63.47,38700.0,43.4656,43.4861,43.4587,43.4724,38700.0
2013-11-27 14:20:00,63.47,63.52,63.45,63.52,116900.0,43.4724,43.5067,43.4587,43.5067,116900.0
2013-11-27 14:25:00,63.52,63.55,63.51,63.55,20200.0,43.5067,43.5272,43.4998,43.5272,20200.0
2013-11-27 14:30:00,63.55,63.61,63.55,63.59,34100.0,43.5272,43.5683,43.5272,43.5546,34100.0
2013-11-27 14:35:00,63.59,63.64,63.59,63.64,57200.0,43.5546,43.5888,43.5546,43.5888,57200.0
2013-11-27 14:40:00,63.64,63.67,63.63,63.66,64900.0,43.5888,43.6094,43.582,43.6025,64900.0
2013-11-27 14:45:00,63.66,63.71,63.65,63.71,53400.0,43.6025,43.6368,43.5957,43.6368,53400.0
2013-11-27 14:50:00,63.7,63.73,63.7,63.71,80200.0,43.6299,43.6505,43.6299,43.6368,80200.0
2013-11-27 14:55:00,63.71,63.74,63.71,63.72,34400.0,43.6368,43.6573,43.6368,43.6436,34400.0
2013-11-27 15:00:00,63.72,63.73,63.68,63.73,89300.0,43.6436,43.6505,43.6162,43.6505,89300.0
2013-11-27 15:05:00,63.73,63.74,63.68,63.7,61200.0,43.6505,43.6573,43.6162,43.6299,61200.0
2013-11-27 15:10:00,63.71,63.74,63.7,63.7,82700.0,43.6368,43.6573,43.6299,43.6299,82700.0
2013-11-27 15:15:00,63.71,63.72,63.68,63.69,96500.0,43.6368,43.6436,43.6162,43.6231,96500.0
2013-11-27 15:20:00,63.69,63.7,63.67,63.68,58400.0,43.6231,43.6299,43.6094,43.6162,58400.0
2013-11-27 15:25:00,63.69,63.71,63.67,63.68,73600.0,43.6231,43.6368,43.6094,43.6162,73600.0
2013-11-27 15:30:00,63.68,63.71,63.67,63.67,104000.0,43.6162,43.6368,43.6094,43.6094,104000.0
2013-11-27 15:35:00,63.68,63.68,63.65,63.66,45700.0,43.6162,43.6162,43.5957,43.6025,45700.0
2013-11-27 15:40:00,63.66,63.69,63.66,63.69,165000.0,43.6025,43.6231,43.6025,43.6231,165000.0
2013-11-27 15:45:00,63.69,63.71,63.67,63.71,126600.0,43.6231,43.6368,43.6094,43.6368,126600.0
2013-11-27 15:50:00,63.71,63.73,63.69,63.72,141100.0,43.6368,43.6505,43.6231,43.6436,141100.0
2013-11-27 15:55:00,63.73,63.78,63.72,63.73,379200.0,43.6505,43.6847,43.6436,43.6505,379200.0
2013-11-29 09:30:00,63.69,63.85,63.59,63.63,44400.0,43.6231,43.7327,43.5546,43.582,44400.0
2013-11-29 09:35:00,63.64,63.73,63.62,63.66,60200.0,43.5888,43.6505,43.5751,43.6025,60200.0
2013-11-29 09:40:00,63.65,63.7,63.49,63.68,111100.0,43.5957,43.6299,43.4861,43.6162,111100.0
2013-11-29 09:45:00,63.68,63.69,63.59,63.66,164500.0,43.6162,43.6231,43.5546,43.6025,164500.0
2013-11-29 09:50:00,63.65,63.65,63.46,63.47,138600.0,43.5957,43.5957,43.4656,43.4724,138600.0
2013-11-29 09:55:00,63.47,63.47,63.36,63.39,106200.0,43.4724,43.4724,43.3971,43.4176,106200.0
2013-11-29 10:00:00,63.39,63.41,63.38,63.4,122500.0,43.4176,43.4313,43.4108,43.4245,122500.0
2013-11-29 10:05:00,63.4,63.43,63.34,63.34,179400.0,43.4245,43.445,43.3834,43.3834,179400.0
2013-11-29 10:10:00,63.35,63.39,63.29,63.29,168200.0,43.3902,43.4176,43.3491,43.3491,168200.0
2013-11-29 10:15:00,63.29,63.29,63.24,63.25,58400.0,43.3491,43.3491,43.3149,43.3217,58400.0
2013-11-29 10:20:00,63.24,63.24,63.12,63.14,66500.0,43.3149,43.3149,43.2327,43.2464,66500.0
2013-11-29 10:25:00,63.13,63.13,63.1,63.13,69600.0,43.2395,43.2395,43.219,43.2395,69600.0
2013-11-29 10:30:00,63.14,63.19,63.14,63.17,39900.0,43.2464,43.2806,43.2464,43.2669,39900.0
2013-11-29 10:35:00,63.18,63.24,63.17,63.24,64700.0,43.2738,43.3149,43.2669,43.3149,64700.0
2013-11-29 10:40:00,63.25,63.26,63.19,63.25,32900.0,43.3217,43.3286,43.2806,43.3217,32900.0
2013-11-29 10:45:00,63.26,63.27,63.24,63.24,33200.0,43.3286,43.3354,43.3149,43.3149,33200.0
2013-11-29 10:50:00,63.23,63.26,63.2,63.2,57900.0,43.308,43.3286,43.2875,43.2875,57900.0
2013-11-29 10:55:00,63.2,63.21,63.16,63.17,64300.0,43.2875,43.2943,43.2601,43.2669,64300.0
2013-11-29 11:00:00,63.17,63.17,63.09,63.15,103600.0,43.2669,43.2669,43.2121,43.2532,103600.0
2013-11-29 11:05:00,63.15,63.17,63.12,63.13,49400.0,43.2532,43.2669,43.2327,43.2395,49400.0
2013-11-29 11:10:00,63.12,63.13,63.09,63.12,44500.0,43.2327,43.2395,43.2121,43.2327,44500.0
2013-11-29 11:15:00,63.12,63.12,63.09,63.1,31200.0,43.2327,43.2327,43.2121,43.219,31200.0
2013-11-29 11:20:00,63.1,63.11,63.07,63.07,57200.0,43.219,43.2258,43.1984,43.1984,57200.0
2013-11-29 11:25:00,63.07,63.08,63.05,63.06,44300.0,43.1984,43.2053,43.1847,43.1916,44300.0
2013-11-29 11:30:00,63.06,63.1,63.06,63.08,52100.0,43.1916,43.219,43.1916,43.2053,52100.0
2013-11-29 11:35:00,63.08,63.13,63.08,63.13,16500.0,43.2053,43.2395,43.2053,43.2395,16500.0
2013-11-29 11:40:00,63.14,63.21,63.14,63.21,136500.0,43.2464,43.2943,43.2464,43.2943,136500.0
2013-11-29 11:45:00,63.21,63.27,63.2,63.27,74000.0,43.2943,43.3354,43.2875,43.3354,74000.0
2013-11-29 11:50:00,63.27,63.34,63.27,63.31,73800.0,43.3354,43.3834,43.3354,43.3628,73800.0
2013-11-29 11:55:00,63.31,63.31,63.24,63.25,31300.0,43.3628,43.3628,43.3149,43.3217,31300.0
2013-11-29 12:00:00,63.25,63.26,63.17,63.17,51900.0,43.3217,43.3286,43.2669,43.2669,51900.0
2013-11-29 12:05:00,63.17,63.2,63.15,63.2,48400.0,43.2669,43.2875,43.2532,43.2875,48400.0
2013-11-29 12:10:00,63.2,63.3,63.2,63.3,50000.0,43.2875,43.356,43.2875,43.356,50000.0
2013-11-29 12:15:00,63.3,63.32,63.29,63.31,33100.0,43.356,43.3697,43.3491,43.3628,33100.0
2013-11-29 12:20:00,63.3,63.3,63.23,63.24,34800.0,43.356,43.356,43.308,43.3149,34800.0
2013-11-29 12:25:00,63.25,63.3,63.24,63.29,34900.0,43.3217,43.356,43.3149,43.3491,34900.0
2013-11-29 12:30:00,63.28,63.29,63.27,63.28,26600.0,43.3423,43.3491,43.3354,43.3423,26600.0
2013-11-29 12:35:00,63.27,63.28,63.23,63.23,73600.0,43.3354,43.3423,43.308,43.308,73600.0
2013-11-29 12:40:00,63.23,63.25,63.23,63.24,62800.0,43.308,43.3217,43.308,43.3149,62800.0
2013-11-29 12:45:00,63.24,63.24,63.19,63.19,232300.0,43.3149,43.3149,43.2806,43.2806,232300.0
2013-11-29 12:50:00,63.2,63.22,63.12,63.22,158600.0,43.2875,43.3012,43.2327,43.3012,158600.0
2013-11-29 12:55:00,63.21,63.21,63.07,63.08,306500.0,43.2943,43.2943,43.1984,43.2053,306500.0
2013-12-02 09:30:00,62.99,63.1,62.93,62.96,140500.0,43.1436,43.219,43.1025,43.1231,140500.0
2013-12-02 09:35:00,62.97,63.02,62.81,62.9,249100.0,43.1299,43.1642,43.0204,43.082,249100.0
2013-12-02 09:40:00,62.9,62.91,62.84,62.84,142000.0,43.082,43.0888,43.0409,43.0409,142000.0
2013-12-02 09:45:00,62.85,62.87,62.76,62.81,166100.0,43.0478,43.0615,42.9861,43.0204,166100.0
2013-12-02 09:50:00,62.81,62.9,62.8,62.86,102700.0,43.0204,43.082,43.0135,43.0546,102700.0
2013-12-02 09:55:00,62.87,62.87,62.7,62.71,126500.0,43.0615,43.0615,42.945,42.9519,126500.0
2013-12-02 10:00:00,62.7,62.73,62.56,62.73,253700.0,42.945,42.9656,42.8491,42.9656,253700.0
2013-12-02 10:05:00,62.73,62.79,62.69,62.76,118800.0,42.9656,43.0067,42.9382,42.9861,118800.0
2013-12-02 10:10:00,62.77,62.81,62.65,62.69,185900.0,42.993,43.0204,42.9108,42.9382,185900.0
2013-12-02 10:15:00,62.69,62.73,62.68,62.69,112200.0,42.9382,42.9656,42.9313,42.9382,112200.0
2013-12-02 10:20:00,62.7,62.7,62.64,62.66,89300.0,42.945,42.945,42.9039,42.9176,89300.0
2013-12-02 10:25:00,62.66,62.69,62.63,62.64,62900.0,42.9176,42.9382,42.8971,42.9039,62900.0
2013-12-02 10:30:00,62.63,62.64,62.61,62.63,150100.0,42.8971,42.9039,42.8834,42.8971,150100.0
2013-12-02 10:35:00,62.62,62.62,62.56,62.6,92000.0,42.8902,42.8902,42.8491,42.8765,92000.0
2013-12-02 10:40:00,62.6,62.64,62.59,62.6,105500.0,42.8765,42.9039,42.8697,42.8765,105500.0
2013-12-02 10:45:00,62.6,62.65,62.6,62.6,50400.0,42.8765,42.9108,42.8765,42.8765,50400.0
2013-12-02 10:50:00,62.59,62.61,62.58,62.6,100500.0,42.8697,42.8834,42.8628,42.8765,100500.0
2013-12-02 10:55:00,62.6,62.63,62.58,62.63,54600.0,42.8765,42.8971,42.8628,42.8971,54600.0
2013-12-02 11:00:00,62.62,62.64,62.59,62.62,57700.0,42.8902,42.9039,42.8697,42.8902,57700.0
2013-12-02 11:05:00,62.62,62.64,62.61,62.63,67300.0,42.8902,42.9039,42.8834,42.8971,67300.0
2013-12-02 11:10:00,62.63,62.65,62.61,62.64,118400.0,42.8971,42.9108,42.8834,42.9039,118400.0
2013-12-02 11:15:00,62.64,62.67,62.63,62.64,49000.0,42.9039,42.9245,42.8971,42.9039,49000.0
2013-12-02 11:20:00,62.65,62.71,62.64,62.7,111300.0,42.9108,42.9519,42.9039,42.945,111300.0
2013-12-02 11:25:00,62.7,62.8,62.7,62.75,74600.0,42.945,43.0135,42.945,42.9793,74600.0
2013-12-02 11:30:00,62.76,62.86,62.76,62.82,71200.0,42.9861,43.0546,42.9861,43.0272,71200.0
2013-12-02 11:35:00,62.82,62.82,62.77,62.81,44000.0,43.0272,43.0272,42.993,43.0204,44000.0
2013-12-02 11:40:00,62.81,62.82,62.76,62.8,83200.0,43.0204,43.0272,42.9861,43.0135,83200.0
2013-12-02 11:45:00,62.8,62.84,62.78,62.84,24600.0,43.0135,43.0409,42.9998,43.0409,24600.0
2013-12-02 11:50:00,62.85,62.89,62.85,62.89,39400.0,43.0478,43.0751,43.0478,43.0751,39400.0
2013-12-02 11:55:00,62.88,62.97,62.88,62.94,171100.0,43.0683,43.1299,43.0683,43.1094,171100.0
2013-12-02 12:00:00,62.93,62.94,62.91,62.91,31200.0,43.1025,43.1094,43.0888,43.0888,31200.0
2013-12-02 12:05:00,62.92,62.99,62.9,62.99,68200.0,43.0957,43.1436,43.082,43.1436,68200.0
2013-12-02 12:10:00,62.99,63.02,62.98,62.98,75500.0,43.1436,43.1642,43.1368,43.1368,75500.0
2013-12-02 12:15:00,62.99,63.02,62.99,63.02,30200.0,43.1436,43.1642,43.1436,43.1642,30200.0
2013-12-02 12:20:00,63.03,63.16,63.03,63.16,82500.0,43.171,43.2601,43.171,43.2601,82500.0
2013-12-02 12:25:00,63.16,63.28,63.16,63.26,132300.0,43.2601,43.3423,43.2601,43.3286,132300.0
2013-12-02 12:30:00,63.26,63.3,63.22,63.25,71300.0,43.3286,43.356,43.3012,43.3217,71300.0
2013-12-02 12:35:00,63.24,63.24,63.16,63.18,54900.0,43.3149,43.3149,43.2601,43.2738,54900.0
2013-12-02 12:40:00,63.18,63.18,63.13,63.15,36300.0,43.2738,43.2738,43.2395,43.2532,36300.0
2013-12-02 12:45:00,63.16,63.24,63.15,63.23,58900.0,43.2601,43.3149,43.2532,43.308,58900.0
2013-12-02 12:50:00,63.23,63.23,63.19,63.21,13500.0,43.308,43.308,43.2806,43.2943,13500.0
2013-12-02 12:55:00,63.2,63.2,63.13,63.16,24800.0,43.2875,43.2875,43.2395,43.2601,24800.0
2013-12-02 13:00:00,63.16,63.16,63.09,63.1,29100.0,43.2601,43.2601,43.2121,43.219,29100.0
2013-12-02 13:05:00,63.09,63.09,63.01,63.02,34200.0,43.2121,43.2121,43.1573,43.1642,34200.0
2013-12-02 13:10:00,63.02,63.02,62.96,63.02,55800.0,43.1642,43.1642,43.1231,43.1642,55800.0
2013-12-02 13:15:00,63.01,63.02,62.94,62.95,56900.0,43.1573,43.1642,43.1094,43.1162,56900.0
2013-12-02 13:20:00,62.95,63.0,62.94,62.97,71300.0,43.1162,43.1505,43.1094,43.1299,71300.0
2013-12-02 13:25:00,62.97,62.97,62.95,62.96,67900.0,43.1299,43.1299,43.1162,43.1231,67900.0
2013-12-02 13:30:00,62.95,62.95,62.87,62.9,180800.0,43.1162,43.1162,43.0615,43.082,180800.0
2013-12-02 13:35:00,62.9,62.91,62.85,62.87,163000.0,43.082,43.0888,43.0478,43.0615,163000.0
2013-12-02 13:40:00,62.88,62.88,62.81,62.81,105100.0,43.0683,43.0683,43.0204,43.0204,105100.0
2013-12-02 13:45:00,62.81,62.82,62.77,62.78,44500.0,43.0204,43.0272,42.993,42.9998,44500.0
2013-12-02 13:50:00,62.78,62.83,62.77,62.81,66700.0,42.9998,43.0341,42.993,43.0204,66700.0
2013-12-02 13:55:00,62.82,62.84,62.79,62.83,62200.0,43.0272,43.0409,43.0067,43.0341,62200.0
2013-12-02 14:00:00,62.84,62.88,62.84,62.85,23400.0,43.0409,43.0683,43.0409,43.0478,23400.0
2013-12-02 14:05:00,62.85,62.87,62.78,62.79,79800.0,43.0478,43.0615,42.9998,43.0067,79800.0
2013-12-02 14:10:00,62.79,62.79,62.75,62.78,15100.0,43.0067,43.0067,42.9793,42.9998,15100.0
2013-12-02 14:15:00,62.77,62.78,62.72,62.75,28900.0,42.993,42.9998,42.9587,42.9793,28900.0
2013-12-02 14:20:00,62.75,62.78,62.74,62.78,17000.0,42.9793,42.9998,42.9724,42.9998,17000.0
2013-12-02 14:25:00,62.77,62.79,62.75,62.78,363700.0,42.993,43.0067,42.9793,42.9998,363700.0
2013-12-02 14:30:00,62.78,62.81,62.76,62.76,33300.0,42.9998,43.0204,42.9861,42.9861,33300.0
2013-12-02 14:35:00,62.76,62.78,62.75,62.77,36400.0,42.9861,42.9998,42.9793,42.993,36400.0
2013-12-02 14:40:00,62.78,62.81,62.77,62.79,26700.0,42.9998,43.0204,42.993,43.0067,26700.0
2013-12-02 14:45:00,62.79,62.84,62.77,62.84,105700.0,43.0067,43.0409,42.993,43.0409,105700.0
2013-12-02 14:50:00,62.84,62.87,62.83,62.86,45500.0,43.0409,43.0615,43.0341,43.0546,45500.0
2013-12-02 14:55:00,62.87,62.87,62.83,62.84,33200.0,43.0615,43.0615,43.0341,43.0409,33200.0
2013-12-02 15:00:00,62.85,62.86,62.85,62.86,10600.0,43.0478,43.0546,43.0478,43.0546,10600.0
2013-12-02 15:05:00,62.85,62.89,62.85,62.87,85100.0,43.0478,43.0751,43.0478,43.0615,85100.0
2013-12-02 15:10:00,62.88,62.89,62.85,62.85,39000.0,43.0683,43.0751,43.0478,43.0478,39000.0
2013-12-02 15:15:00,62.86,62.9,62.85,62.85,24000.0,43.0546,43.082,43.0478,43.0478,24000.0
2013-12-02 15:20:00,62.86,62.86,62.83,62.84,63200.0,43.0546,43.0546,43.0341,43.0409,63200.0
2013-12-02 15:25:00,62.84,62.85,62.77,62.78,206300.0,43.0409,43.0478,42.993,42.9998,206300.0
2013-12-02 15:30:00,62.78,62.78,62.71,62.74,144500.0,42.9998,42.9998,42.9519,42.9724,144500.0
2013-12-02 15:35:00,62.74,62.78,62.73,62.78,41700.0,42.9724,42.9998,42.9656,42.9998,41700.0
2013-12-02 15:40:00,62.78,62.79,62.74,62.74,82900.0,42.9998,43.0067,42.9724,42.9724,82900.0
2013-12-02 15:45:00,62.74,62.82,62.74,62.79,134300.0,42.9724,43.0272,42.9724,43.0067,134300.0
2013-12-02 15:50:00,62.79,62.81,62.73,62.78,207200.0,43.0067,43.0204,42.9656,42.9998,207200.0
2013-12-02 15:55:00,62.77,62.82,62.7,62.77,992400.0,42.993,43.0272,42.945,42.993,992400.0
2013-12-03 09:30:00,62.63,62.63,62.49,62.56,183700.0,42.8971,42.8971,42.8012,42.8491,183700.0
2013-12-03 09:35:00,62.59,62.7,62.57,62.61,106100.0,42.8697,42.945,42.856,42.8834,106100.0
2013-12-03 09:40:00,62.61,62.69,62.6,62.67,76000.0,42.8834,42.9382,42.8765,42.9245,76000.0
2013-12-03 09:45:00,62.67,62.68,62.48,62.51,121600.0,42.9245,42.9313,42.7943,42.8149,121600.0
2013-12-03 09:50:00,62.5,62.55,62.47,62.51,106000.0,42.808,42.8423,42.7875,42.8149,106000.0
2013-12-03 09:55:00,62.51,62.61,62.49,62.57,82300.0,42.8149,42.8834,42.8012,42.856,82300.0
2013-12-03 10:00:00,62.57,62.67,62.57,62.58,91400.0,42.856,42.9245,42.856,42.8628,91400.0
2013-12-03 10:05:00,62.59,62.64,62.59,62.61,36500.0,42.8697,42.9039,42.8697,42.8834,36500.0
2013-12-03 10:10:00,62.61,62.68,62.61,62.62,86300.0,42.8834,42.9313,42.8834,42.8902,86300.0
2013-12-03 10:15:00,62.61,62.64,62.6,62.63,49200.0,42.8834,42.9039,42.8765,42.8971,49200.0
2013-12-03 10:20:00,62.62,62.67,62.62,62.63,156400.0,42.8902,42.9245,42.8902,42.8971,156400.0
2013-12-03 10:25:00,62.64,62.64,62.6,62.63,37600.0,42.9039,42.9039,42.8765,42.8971,37600.0
2013-12-03 10:30:00,62.62,62.67,62.61,62.64,101000.0,42.8902,42.9245,42.8834,42.9039,101000.0
2013-12-03 10:35:00,62.63,62.7,62.63,62.69,52500.0,42.8971,42.945,42.8971,42.9382,52500.0
2013-12-03 10:40:00,62.7,62.71,62.66,62.7,49000.0,42.945,42.9519,42.9176,42.945,49000.0
2013-12-03 10:45:00,62.71,62.73,62.68,62.72,47300.0,42.9519,42.9656,42.9313,42.9587,47300.0
2013-12-03 10:50:00,62.72,62.73,62.67,62.69,41200.0,42.9587,42.9656,42.9245,42.9382,41200.0
2013-12-03 10:55:00,62.7,62.7,62.66,62.66,33900.0,42.945,42.945,42.9176,42.9176,33900.0
2013-12-03 11:00:00,62.66,62.67,62.63,62.65,89700.0,42.9176,42.9245,42.8971,42.9108,89700.0
2013-12-03 11:05:00,62.65,62.65,62.64,62.65,160800.0,42.9108,42.9108,42.9039,42.9108,160800.0
2013-12-03 11:10:00,62.65,62.67,62.63,62.67,150200.0,42.9108,42.9245,42.8971,42.9245,150200.0
2013-12-03 11:15:00,62.67,62.68,62.65,62.65,33100.0,42.9245,42.9313,42.9108,42.9108,33100.0
2013-12-03 11:20:00,62.65,62.67,62.65,62.65,20000.0,42.9108,42.9245,42.9108,42.9108,20000.0
2013-12-03 11:25:00,62.65,62.67,62.6,62.61,152900.0,42.9108,42.9245,42.8765,42.8834,152900.0
2013-12-03 11:30:00,62.6,62.65,62.59,62.63,60800.0,42.8765,42.9108,42.8697,42.8971,60800.0
2013-12-03 11:35:00,62.63,62.67,62.6,62.65,49700.0,42.8971,42.9245,42.8765,42.9108,49700.0
2013-12-03 11:40:00,62.65,62.7,62.63,62.7,125200.0,42.9108,42.945,42.8971,42.945,125200.0
2013-12-03 11:45:00,62.71,62.73,62.69,62.71,15300.0,42.9519,42.9656,42.9382,42.9519,15300.0
2013-12-03 11:50:00,62.71,62.72,62.67,62.72,33800.0,42.9519,42.9587,42.9245,42.9587,33800.0
2013-12-03 11:55:00,62.72,62.74,62.69,62.74,30600.0,42.9587,42.9724,42.9382,42.9724,30600.0
2013-12-03 12:00:00,62.73,62.79,62.73,62.79,97600.0,42.9656,43.0067,42.9656,43.0067,97600.0
2013-12-03 12:05:00,62.79,62.88,62.79,62.87,57500.0,43.0067,43.0683,43.0067,43.0615,57500.0
2013-12-03 12:10:00,62.87,62.9,62.85,62.87,52100.0,43.0615,43.082,43.0478,43.0615,52100.0
2013-12-03 12:15:00,62.87,62.88,62.85,62.86,25500.0,43.0615,43.0683,43.0478,43.0546,25500.0
2013-12-03 12:20:00,62.86,62.88,62.86,62.87,15800.0,43.0546,43.0683,43.0546,43.0615,15800.0
2013-12-03 12:25:00,62.88,62.9,62.81,62.81,67000.0,43.0683,43.082,43.0204,43.0204,67000.0
2013-12-03 12:30:00,62.82,62.83,62.8,62.83,48000.0,43.0272,43.0341,43.0135,43.0341,48000.0
2013-12-03 12:35:00,62.83,62.86,62.82,62.84,43400.0,43.0341,43.0546,43.0272,43.0409,43400.0
2013-12-03 12:40:00,62.83,62.83,62.81,62.81,20300.0,43.0341,43.0341,43.0204,43.0204,20300.0
2013-12-03 12:45:00,62.81,62.82,62.73,62.73,38300.0,43.0204,43.0272,42.9656,42.9656,38300.0
2013-12-03 12:50:00,62.73,62.75,62.72,62.73,12800.0,42.9656,42.9793,42.9587,42.9656,12800.0
2013-12-03 12:55:00,62.73,62.73,62.69,62.71,18000.0,42.9656,42.9656,42.9382,42.9519,18000.0
2013-12-03 13:00:00,62.72,62.74,62.69,62.69,47000.0,42.9587,42.9724,42.9382,42.9382,47000.0
2013-12-03 13:05:00,62.68,62.69,62.66,62.68,13300.0,42.9313,42.9382,42.9176,42.9313,13300.0
2013-12-03 13:10:00,62.68,62.69,62.66,62.67,17900.0,42.9313,42.9382,42.9176,42.9245,17900.0
2013-12-03 13:15:00,62.67,62.7,62.64,62.67,87700.0,42.9245,42.945,42.9039,42.9245,87700.0
2013-12-03 13:20:00,62.67,62.68,62.64,62.64,200200.0,42.9245,42.9313,42.9039,42.9039,200200.0
2013-12-03 13:25:00,62.63,62.64,62.55,62.55,80800.0,42.8971,42.9039,42.8423,42.8423,80800.0
2013-12-03 13:30:00,62.54,62.55,62.53,62.55,125800.0,42.8354,42.8423,42.8286,42.8423,125800.0
2013-12-03 13:35:00,62.55,62.59,62.55,62.58,110200.0,42.8423,42.8697,42.8423,42.8628,110200.0
2013-12-03 13:40:00,62.58,62.59,62.55,62.55,28600.0,42.8628,42.8697,42.8423,42.8423,28600.0
2013-12-03 13:45:00,62.56,62.61,62.56,62.61,66200.0,42.8491,42.8834,42.8491,42.8834,66200.0
2013-12-03 13:50:00,62.61,62.66,62.6,62.66,69700.0,42.8834,42.9176,42.8765,42.9176,69700.0
2013-12-03 13:55:00,62.66,62.67,62.58,62.6,63800.0,42.9176,42.9245,42.8628,42.8765,63800.0
2013-12-03 14:00:00,62.6,62.6,62.56,62.59,16800.0,42.8765,42.8765,42.8491,42.8697,16800.0
2013-12-03 14:05:00,62.6,62.6,62.56,62.56,30700.0,42.8765,42.8765,42.8491,42.8491,30700.0
2013-12-03 14:10:00,62.55,62.6,62.54,62.6,23900.0,42.8423,42.8765,42.8354,42.8765,23900.0
2013-12-03 14:15:00,62.6,62.6,62.53,62.53,67000.0,42.8765,42.8765,42.8286,42.8286,67000.0
2013-12-03 14:20:00,62.53,62.58,62.52,62.56,29800.0,42.8286,42.8628,42.8217,42.8491,29800.0
2013-12-03 14:25:00,62.55,62.58,62.55,62.58,11200.0,42.8423,42.8628,42.8423,42.8628,11200.0
2013-12-03 14:30:00,62.58,62.65,62.55,62.65,34800.0,42.8628,42.9108,42.8423,42.9108,34800.0
2013-12-03 14:35:00,62.64,62.71,62.64,62.7,48600.0,42.9039,42.9519,42.9039,42.945,48600.0
2013-12-03 14:40:00,62.71,62.74,62.71,62.73,27800.0,42.9519,42.9724,42.9519,42.9656,27800.0
2013-12-03 14:45:00,62.73,62.85,62.72,62.78,101900.0,42.9656,43.0478,42.9587,42.9998,101900.0
2013-12-03 14:50:00,62.79,62.8,62.77,62.79,30200.0,43.0067,43.0135,42.993,43.0067,30200.0
2013-12-03 14:55:00,62.8,62.81,62.78,62.8,41700.0,43.0135,43.0204,42.9998,43.0135,41700.0
2013-12-03 15:00:00,62.8,62.8,62.73,62.76,47100.0,43.0135,43.0135,42.9656,42.9861,47100.0
2013-12-03 15:05:00,62.75,62.77,62.73,62.73,11300.0,42.9793,42.993,42.9656,42.9656,11300.0
2013-12-03 15:10:00,62.73,62.74,62.69,62.69,27500.0,42.9656,42.9724,42.9382,42.9382,27500.0
2013-12-03 15:15:00,62.69,62.73,62.69,62.72,15500.0,42.9382,42.9656,42.9382,42.9587,15500.0
2013-12-03 15:20:00,62.72,62.72,62.65,62.66,28100.0,42.9587,42.9587,42.9108,42.9176,28100.0
2013-12-03 15:25:00,62.65,62.66,62.61,62.62,107000.0,42.9108,42.9176,42.8834,42.8902,107000.0
2013-12-03 15:30:00,62.62,62.68,62.61,62.65,183700.0,42.8902,42.9313,42.8834,42.9108,183700.0
2013-12-03 15:35:00,62.65,62.68,62.65,62.67,207300.0,42.9108,42.9313,42.9108,42.9245,207300.0
2013-12-03 15:40:00,62.68,62.69,62.63,62.67,76600.0,42.9313,42.9382,42.8971,42.9245,76600.0
2013-12-03 15:45:00,62.67,62.74,62.64,62.74,257000.0,42.9245,42.9724,42.9039,42.9724,257000.0
2013-12-03 15:50:00,62.74,62.74,62.65,62.67,362100.0,42.9724,42.9724,42.9108,42.9245,362100.0
2013-12-03 15:55:00,62.67,62.7,62.63,62.68,906400.0,42.9245,42.945,42.8971,42.9313,906400.0
2013-12-04 09:30:00,61.95,62.3,61.94,62.21,287100.0,42.4313,42.671,42.4245,42.6094,287100.0
2013-12-04 09:35:00,62.23,62.26,62.09,62.24,87000.0,42.6231,42.6436,42.5272,42.6299,87000.0
2013-12-04 09:40:00,62.24,62.32,62.2,62.29,79100.0,42.6299,42.6847,42.6025,42.6642,79100.0
2013-12-04 09:45:00,62.29,62.31,62.25,62.28,87400.0,42.6642,42.6779,42.6368,42.6573,87400.0
2013-12-04 09:50:00,62.28,62.33,62.23,62.27,174100.0,42.6573,42.6916,42.6231,42.6505,174100.0
2013-12-04 09:55:00,62.25,62.33,62.22,62.29,224200.0,42.6368,42.6916,42.6162,42.6642,224200.0
2013-12-04 10:00:00,62.29,62.63,62.28,62.59,963200.0,42.6642,42.8971,42.6573,42.8697,963200.0
2013-12-04 10:05:00,62.6,62.81,62.58,62.73,438500.0,42.8765,43.0204,42.8628,42.9656,438500.0
2013-12-04 10:10:00,62.73,62.96,62.73,62.94,277200.0,42.9656,43.1231,42.9656,43.1094,277200.0
2013-12-04 10:15:00,62.95,63.12,62.94,63.04,441900.0,43.1162,43.2327,43.1094,43.1779,441900.0
2013-12-04 10:20:00,63.04,63.14,63.03,63.09,196800.0,43.1779,43.2464,43.171,43.2121,196800.0
2013-12-04 10:25:00,63.09,63.13,63.05,63.07,156000.0,43.2121,43.2395,43.1847,43.1984,156000.0
2013-12-04 10:30:00,63.08,63.2,63.08,63.18,201900.0,43.2053,43.2875,43.2053,43.2738,201900.0
2013-12-04 10:35:00,63.17,63.23,63.03,63.08,347500.0,43.2669,43.308,43.171,43.2053,347500.0
2013-12-04 10:40:00,63.08,63.13,63.05,63.1,159500.0,43.2053,43.2395,43.1847,43.219,159500.0
2013-12-04 10:45:00,63.09,63.11,63.05,63.08,81100.0,43.2121,43.2258,43.1847,43.2053,81100.0
2013-12-04 10:50:00,63.07,63.17,63.07,63.17,77300.0,43.1984,43.2669,43.1984,43.2669,77300.0
2013-12-04 10:55:00,63.17,63.19,63.12,63.16,107200.0,43.2669,43.2806,43.2327,43.2601,107200.0
2013-12-04 11:00:00,63.16,63.17,63.1,63.1,108000.0,43.2601,43.2669,43.219,43.219,108000.0
2013-12-04 11:05:00,63.09,63.13,63.09,63.1,60700.0,43.2121,43.2395,43.2121,43.219,60700.0
2013-12-04 11:10:00,63.1,63.12,63.06,63.07,57000.0,43.219,43.2327,43.1916,43.1984,57000.0
2013-12-04 11:15:00,63.06,63.08,62.99,63.02,162600.0,43.1916,43.2053,43.1436,43.1642,162600.0
2013-12-04 11:20:00,63.02,63.04,63.0,63.01,47800.0,43.1642,43.1779,43.1505,43.1573,47800.0
2013-12-04 11:25:00,63.01,63.02,62.94,62.97,104900.0,43.1573,43.1642,43.1094,43.1299,104900.0
2013-12-04 11:30:00,62.97,62.99,62.95,62.96,72000.0,43.1299,43.1436,43.1162,43.1231,72000.0
2013-12-04 11:35:00,62.97,63.03,62.96,63.02,104000.0,43.1299,43.171,43.1231,43.1642,104000.0
2013-12-04 11:40:00,63.02,63.09,62.97,63.07,102800.0,43.1642,43.2121,43.1299,43.1984,102800.0
2013-12-04 11:45:00,63.07,63.09,63.05,63.07,48300.0,43.1984,43.2121,43.1847,43.1984,48300.0
2013-12-04 11:50:00,63.06,63.07,63.02,63.04,45600.0,43.1916,43.1984,43.1642,43.1779,45600.0
2013-12-04 11:55:00,63.03,63.07,63.0,63.04,93000.0,43.171,43.1984,43.1505,43.1779,93000.0
2013-12-04 12:00:00,63.02,63.05,62.94,62.94,153700.0,43.1642,43.1847,43.1094,43.1094,153700.0
2013-12-04 12:05:00,62.95,63.0,62.95,63.0,117900.0,43.1162,43.1505,43.1162,43.1505,117900.0
2013-12-04 12:10:00,63.01,63.02,62.94,62.94,87100.0,43.1573,43.1642,43.1094,43.1094,87100.0
2013-12-04 12:15:00,62.95,62.96,62.89,62.91,181300.0,43.1162,43.1231,43.0751,43.0888,181300.0
2013-12-04 12:20:00,62.91,62.95,62.89,62.93,107900.0,43.0888,43.1162,43.0751,43.1025,107900.0
2013-12-04 12:25:00,62.91,62.96,62.88,62.93,100000.0,43.0888,43.1231,43.0683,43.1025,100000.0
2013-12-04 12:30:00,62.93,63.0,62.93,62.95,109900.0,43.1025,43.1505,43.1025,43.1162,109900.0
2013-12-04 12:35:00,62.95,63.02,62.94,63.02,72000.0,43.1162,43.1642,43.1094,43.1642,72000.0
2013-12-04 12:40:00,63.02,63.04,63.0,63.01,56800.0,43.1642,43.1779,43.1505,43.1573,56800.0
2013-12-04 12:45:00,63.01,63.09,63.01,63.08,242300.0,43.1573,43.2121,43.1573,43.2053,242300.0
2013-12-04 12:50:00,63.07,63.08,63.02,63.02,48300.0,43.1984,43.2053,43.1642,43.1642,48300.0
2013-12-04 12:55:00,63.03,63.06,63.02,63.02,64600.0,43.171,43.1916,43.1642,43.1642,64600.0
2013-12-04 13:00:00,63.01,63.04,62.99,63.01,71800.0,43.1573,43.1779,43.1436,43.1573,71800.0
2013-12-04 13:05:00,63.01,63.04,62.95,62.96,53900.0,43.1573,43.1779,43.1162,43.1231,53900.0
2013-12-04 13:10:00,62.96,62.98,62.89,62.95,46800.0,43.1231,43.1368,43.0751,43.1162,46800.0
2013-12-04 13:15:00,62.95,62.95,62.87,62.9,42300.0,43.1162,43.1162,43.0615,43.082,42300.0
2013-12-04 13:20:00,62.9,62.91,62.78,62.8,80300.0,43.082,43.0888,42.9998,43.0135,80300.0
2013-12-04 13:25:00,62.79,62.81,62.7,62.7,92300.0,43.0067,43.0204,42.945,42.945,92300.0
2013-12-04 13:30:00,62.7,62.7,62.64,62.65,111300.0,42.945,42.945,42.9039,42.9108,111300.0
2013-12-04 13:35:00,62.65,62.7,62.63,62.69,81100.0,42.9108,42.945,42.8971,42.9382,81100.0
2013-12-04 13:40:00,62.69,62.71,62.68,62.68,66800.0,42.9382,42.9519,42.9313,42.9313,66800.0
2013-12-04 13:45:00,62.68,62.74,62.67,62.72,59800.0,42.9313,42.9724,42.9245,42.9587,59800.0
2013-12-04 13:50:00,62.71,62.73,62.68,62.69,18800.0,42.9519,42.9656,42.9313,42.9382,18800.0
2013-12-04 13:55:00,62.69,62.69,62.63,62.65,47800.0,42.9382,42.9382,42.8971,42.9108,47800.0
2013-12-04 14:00:00,62.65,62.71,62.62,62.69,43500.0,42.9108,42.9519,42.8902,42.9382,43500.0
2013-12-04 14:05:00,62.69,62.74,62.67,62.67,62600.0,42.9382,42.9724,42.9245,42.9245,62600.0
2013-12-04 14:10:00,62.68,62.82,62.68,62.8,103100.0,42.9313,43.0272,42.9313,43.0135,103100.0
2013-12-04 14:15:00,62.8,62.87,62.76,62.85,72800.0,43.0135,43.0615,42.9861,43.0478,72800.0
2013-12-04 14:20:00,62.86,62.89,62.81,62.86,78600.0,43.0546,43.0751,43.0204,43.0546,78600.0
2013-12-04 14:25:00,62.86,62.88,62.8,62.82,57700.0,43.0546,43.0683,43.0135,43.0272,57700.0
2013-12-04 14:30:00,62.82,62.88,62.82,62.88,58700.0,43.0272,43.0683,43.0272,43.0683,58700.0
2013-12-04 14:35:00,62.88,62.9,62.86,62.9,80900.0,43.0683,43.082,43.0546,43.082,80900.0
2013-12-04 14:40:00,62.88,62.97,62.88,62.96,26000.0,43.0683,43.1299,43.0683,43.1231,26000.0
2013-12-04 14:45:00,62.96,62.98,62.93,62.96,34700.0,43.1231,43.1368,43.1025,43.1231,34700.0
2013-12-04 14:50:00,62.96,62.99,62.92,62.93,61300.0,43.1231,43.1436,43.0957,43.1025,61300.0
2013-12-04 14:55:00,62.93,62.93,62.9,62.91,35600.0,43.1025,43.1025,43.082,43.0888,35600.0
2013-12-04 15:00:00,62.9,62.92,62.83,62.83,332700.0,43.082,43.0957,43.0341,43.0341,332700.0
2013-12-04 15:05:00,62.83,62.83,62.78,62.8,171600.0,43.0341,43.0341,42.9998,43.0135,171600.0
2013-12-04 15:10:00,62.8,62.87,62.8,62.86,82700.0,43.0135,43.0615,43.0135,43.0546,82700.0
2013-12-04 15:15:00,62.87,63.01,62.87,63.0,114100.0,43.0615,43.1573,43.0615,43.1505,114100.0
2013-12-04 15:20:00,63.01,63.02,62.95,62.96,52600.0,43.1573,43.1642,43.1162,43.1231,52600.0
2013-12-04 15:25:00,62.95,63.01,62.95,63.0,118800.0,43.1162,43.1573,43.1162,43.1505,118800.0
2013-12-04 15:30:00,63.0,63.04,62.95,63.04,145900.0,43.1505,43.1779,43.1162,43.1779,145900.0
2013-12-04 15:35:00,63.04,63.05,62.99,62.99,104200.0,43.1779,43.1847,43.1436,43.1436,104200.0
2013-12-04 15:40:00,62.99,63.07,62.96,62.96,256500.0,43.1436,43.1984,43.1231,43.1231,256500.0
2013-12-04 15:45:00,62.97,63.0,62.94,62.96,406100.0,43.1299,43.1505,43.1094,43.1231,406100.0
2013-12-04 15:50:00,62.97,63.03,62.97,63.02,426200.0,43.1299,43.171,43.1299,43.1642,426200.0
2013-12-04 15:55:00,63.02,63.03,62.81,62.84,2702300.0,43.1642,43.171,43.0204,43.0409,2702300.0
2013-12-05 09:30:00,62.68,62.7,62.58,62.69,329300.0,42.9313,42.945,42.8628,42.9382,329300.0
2013-12-05 09:35:00,62.68,62.71,62.59,62.64,164400.0,42.9313,42.9519,42.8697,42.9039,164400.0
2013-12-05 09:40:00,62.63,62.65,62.41,62.47,182100.0,42.8971,42.9108,42.7464,42.7875,182100.0
2013-12-05 09:45:00,62.46,62.52,62.36,62.4,394800.0,42.7806,42.8217,42.7121,42.7395,394800.0
2013-12-05 09:50:00,62.39,62.54,62.34,62.48,224700.0,42.7327,42.8354,42.6984,42.7943,224700.0
2013-12-05 09:55:00,62.48,62.58,62.47,62.51,152000.0,42.7943,42.8628,42.7875,42.8149,152000.0
2013-12-05 10:00:00,62.49,62.59,62.49,62.56,112400.0,42.8012,42.8697,42.8012,42.8491,112400.0
2013-12-05 10:05:00,62.55,62.64,62.54,62.63,97700.0,42.8423,42.9039,42.8354,42.8971,97700.0
2013-12-05 10:10:00,62.64,62.64,62.57,62.6,105800.0,42.9039,42.9039,42.856,42.8765,105800.0
2013-12-05 10:15:00,62.61,62.67,62.6,62.65,159400.0,42.8834,42.9245,42.8765,42.9108,159400.0
2013-12-05 10:20:00,62.66,62.67,62.59,62.59,157800.0,42.9176,42.9245,42.8697,42.8697,157800.0
2013-12-05 10:25:00,62.58,62.7,62.56,62.7,127000.0,42.8628,42.945,42.8491,42.945,127000.0
2013-12-05 10:30:00,62.7,62.75,62.69,62.71,154200.0,42.945,42.9793,42.9382,42.9519,154200.0
2013-12-05 10:35:00,62.7,62.8,62.7,62.8,84400.0,42.945,43.0135,42.945,43.0135,84400.0
2013-12-05 10:40:00,62.8,62.8,62.73,62.73,69400.0,43.0135,43.0135,42.9656,42.9656,69400.0
2013-12-05 10:45:00,62.73,62.75,62.68,62.75,103200.0,42.9656,42.9793,42.9313,42.9793,103200.0
2013-12-05 10:50:00,62.76,62.8,62.74,62.8,51800.0,42.9861,43.0135,42.9724,43.0135,51800.0
2013-12-05 10:55:00,62.79,62.84,62.79,62.8,54500.0,43.0067,43.0409,43.0067,43.0135,54500.0
2013-12-05 11:00:00,62.81,62.91,62.77,62.89,108200.0,43.0204,43.0888,42.993,43.0751,108200.0
2013-12-05 11:05:00,62.89,62.94,62.88,62.93,86700.0,43.0751,43.1094,43.0683,43.1025,86700.0
2013-12-05 11:10:00,62.92,62.98,62.92,62.96,46400.0,43.0957,43.1368,43.0957,43.1231,46400.0
2013-12-05 11:15:00,62.96,62.99,62.92,62.95,61700.0,43.1231,43.1436,43.0957,43.1162,61700.0
2013-12-05 11:20:00,62.95,62.95,62.89,62.91,65000.0,43.1162,43.1162,43.0751,43.0888,65000.0
2013-12-05 11:25:00,62.92,62.94,62.89,62.89,79800.0,43.0957,43.1094,43.0751,43.0751,79800.0
2013-12-05 11:30:00,62.89,62.89,62.84,62.88,74900.0,43.0751,43.0751,43.0409,43.0683,74900.0
2013-12-05 11:35:00,62.89,62.92,62.87,62.91,74800.0,43.0751,43.0957,43.0615,43.0888,74800.0
2013-12-05 11:40:00,62.91,62.98,62.89,62.97,186900.0,43.0888,43.1368,43.0751,43.1299,186900.0
2013-12-05 11:45:00,62.97,62.98,62.89,62.89,37900.0,43.1299,43.1368,43.0751,43.0751,37900.0
2013-12-05 11:50:00,62.89,62.96,62.88,62.94,49800.0,43.0751,43.1231,43.0683,43.1094,49800.0
2013-12-05 11:55:00,62.94,62.95,62.89,62.9,43200.0,43.1094,43.1162,43.0751,43.082,43200.0
2013-12-05 12:00:00,62.89,62.96,62.88,62.95,92200.0,43.0751,43.1231,43.0683,43.1162,92200.0
2013-12-05 12:05:00,62.96,62.96,62.91,62.91,68000.0,43.1231,43.1231,43.0888,43.0888,68000.0
2013-12-05 12:10:00,62.92,62.98,62.92,62.96,28700.0,43.0957,43.1368,43.0957,43.1231,28700.0
2013-12-05 12:15:00,62.97,62.99,62.95,62.97,25300.0,43.1299,43.1436,43.1162,43.1299,25300.0
2013-12-05 12:20:00,62.98,62.98,62.9,62.9,18300.0,43.1368,43.1368,43.082,43.082,18300.0
2013-12-05 12:25:00,62.9,62.94,62.89,62.93,38700.0,43.082,43.1094,43.0751,43.1025,38700.0
2013-12-05 12:30:00,62.93,62.94,62.87,62.87,78600.0,43.1025,43.1094,43.0615,43.0615,78600.0
2013-12-05 12:35:00,62.87,62.88,62.85,62.88,15900.0,43.0615,43.0683,43.0478,43.0683,15900.0
2013-12-05 12:40:00,62.88,62.9,62.87,62.9,18100.0,43.0683,43.082,43.0615,43.082,18100.0
2013-12-05 12:45:00,62.89,62.92,62.89,62.91,13400.0,43.0751,43.0957,43.0751,43.0888,13400.0
2013-12-05 12:50:00,62.9,62.98,62.9,62.98,41000.0,43.082,43.1368,43.082,43.1368,41000.0
2013-12-05 12:55:00,62.97,63.03,62.97,62.98,54800.0,43.1299,43.171,43.1299,43.1368,54800.0
2013-12-05 13:00:00,62.99,63.0,62.92,62.94,79600.0,43.1436,43.1505,43.0957,43.1094,79600.0
2013-12-05 13:05:00,62.94,62.97,62.94,62.97,20100.0,43.1094,43.1299,43.1094,43.1299,20100.0
2013-12-05 13:10:00,62.97,63.01,62.97,63.01,28700.0,43.1299,43.1573,43.1299,43.1573,28700.0
2013-12-05 13:15:00,63.01,63.01,62.96,62.98,55700.0,43.1573,43.1573,43.1231,43.1368,55700.0
2013-12-05 13:20:00,62.97,63.01,62.94,63.0,59600.0,43.1299,43.1573,43.1094,43.1505,59600.0
2013-12-05 13:25:00,62.99,63.0,62.96,62.98,88900.0,43.1436,43.1505,43.1231,43.1368,88900.0
2013-12-05 13:30:00,62.97,62.98,62.96,62.97,18800.0,43.1299,43.1368,43.1231,43.1299,18800.0
2013-12-05 13:35:00,62.96,63.0,62.96,62.97,63400.0,43.1231,43.1505,43.1231,43.1299,63400.0
2013-12-05 13:40:00,62.97,62.98,62.92,62.93,53000.0,43.1299,43.1368,43.0957,43.1025,53000.0
2013-12-05 13:45:00,62.92,62.93,62.88,62.91,51700.0,43.0957,43.1025,43.0683,43.0888,51700.0
2013-12-05 13:50:00,62.91,62.98,62.91,62.98,28200.0,43.0888,43.1368,43.0888,43.1368,28200.0
2013-12-05 13:55:00,62.98,62.99,62.96,62.98,81600.0,43.1368,43.1436,43.1231,43.1368,81600.0
2013-12-05 14:00:00,62.97,63.04,62.97,63.03,36300.0,43.1299,43.1779,43.1299,43.171,36300.0
2013-12-05 14:05:00,63.03,63.04,63.0,63.0,27900.0,43.171,43.1779,43.1505,43.1505,27900.0
2013-12-05 14:10:00,63.0,63.0,62.94,62.95,84400.0,43.1505,43.1505,43.1094,43.1162,84400.0
2013-12-05 14:15:00,62.96,63.01,62.93,63.01,64700.0,43.1231,43.1573,43.1025,43.1573,64700.0
2013-12-05 14:20:00,63.01,63.02,62.95,62.95,151200.0,43.1573,43.1642,43.1162,43.1162,151200.0
2013-12-05 14:25:00,62.95,63.01,62.94,63.0,53200.0,43.1162,43.1573,43.1094,43.1505,53200.0
2013-12-05 14:30:00,63.0,63.03,62.99,62.99,47400.0,43.1505,43.171,43.1436,43.1436,47400.0
2013-12-05 14:35:00,62.99,63.03,62.98,63.03,89100.0,43.1436,43.171,43.1368,43.171,89100.0
2013-12-05 14:40:00,63.03,63.04,62.98,62.99,57100.0,43.171,43.1779,43.1368,43.1436,57100.0
2013-12-05 14:45:00,63.0,63.03,62.99,63.02,35600.0,43.1505,43.171,43.1436,43.1642,35600.0
2013-12-05 14:50:00,63.01,63.01,62.96,62.96,45000.0,43.1573,43.1573,43.1231,43.1231,45000.0
2013-12-05 14:55:00,62.96,62.97,62.92,62.97,120800.0,43.1231,43.1299,43.0957,43.1299,120800.0
2013-12-05 15:00:00,62.97,62.97,62.92,62.94,122800.0,43.1299,43.1299,43.0957,43.1094,122800.0
2013-12-05 15:05:00,62.93,62.97,62.91,62.96,53200.0,43.1025,43.1299,43.0888,43.1231,53200.0
2013-12-05 15:10:00,62.95,63.01,62.92,63.01,110300.0,43.1162,43.1573,43.0957,43.1573,110300.0
2013-12-05 15:15:00,63.0,63.0,62.97,62.98,49000.0,43.1505,43.1505,43.1299,43.1368,49000.0
2013-12-05 15:20:00,62.98,62.98,62.95,62.98,68700.0,43.1368,43.1368,43.1162,43.1368,68700.0
2013-12-05 15:25:00,62.98,63.01,62.97,62.99,73200.0,43.1368,43.1573,43.1299,43.1436,73200.0
2013-12-05 15:30:00,62.99,63.06,62.97,63.04,195400.0,43.1436,43.1916,43.1299,43.1779,195400.0
2013-12-05 15:35:00,63.03,63.05,63.0,63.02,445800.0,43.171,43.1847,43.1505,43.1642,445800.0
2013-12-05 15:40:00,63.02,63.03,62.98,63.0,164300.0,43.1642,43.171,43.1368,43.1505,164300.0
2013-12-05 15:45:00,63.0,63.0,62.93,62.94,229400.0,43.1505,43.1505,43.1025,43.1094,229400.0
2013-12-05 15:50:00,62.95,62.99,62.94,62.99,245400.0,43.1162,43.1436,43.1094,43.1436,245400.0
2013-12-05 15:55:00,62.98,63.02,62.89,62.94,1644500.0,43.1368,43.1642,43.0751,43.1094,1644500.0
2013-12-06 09:30:00,63.52,63.54,63.36,63.47,246300.0,43.5067,43.5204,43.3971,43.4724,246300.0
2013-12-06 09:35:00,63.47,63.53,63.41,63.45,320300.0,43.4724,43.5135,43.4313,43.4587,320300.0
2013-12-06 09:40:00,63.43,63.53,63.43,63.52,104400.0,43.445,43.5135,43.445,43.5067,104400.0
2013-12-06 09:45:00,63.53,63.54,63.39,63.43,221900.0,43.5135,43.5204,43.4176,43.445,221900.0
2013-12-06 09:50:00,63.43,63.54,63.36,63.52,149100.0,43.445,43.5204,43.3971,43.5067,149100.0
2013-12-06 09:55:00,63.51,63.53,63.41,63.46,157900.0,43.4998,43.5135,43.4313,43.4656,157900.0
2013-12-06 10:00:00,63.46,63.54,63.39,63.44,214500.0,43.4656,43.5204,43.4176,43.4519,214500.0
2013-12-06 10:05:00,63.44,63.48,63.41,63.43,99100.0,43.4519,43.4793,43.4313,43.445,99100.0
2013-12-06 10:10:00,63.43,63.44,63.36,63.37,169700.0,43.445,43.4519,43.3971,43.4039,169700.0
2013-12-06 10:15:00,63.37,63.47,63.36,63.44,74800.0,43.4039,43.4724,43.3971,43.4519,74800.0
2013-12-06 10:20:00,63.44,63.45,63.41,63.42,87900.0,43.4519,43.4587,43.4313,43.4382,87900.0
2013-12-06 10:25:00,63.42,63.42,63.35,63.35,144900.0,43.4382,43.4382,43.3902,43.3902,144900.0
2013-12-06 10:30:00,63.35,63.36,63.28,63.3,76900.0,43.3902,43.3971,43.3423,43.356,76900.0
2013-12-06 10:35:00,63.29,63.31,63.25,63.25,108300.0,43.3491,43.3628,43.3217,43.3217,108300.0
2013-12-06 10:40:00,63.26,63.26,63.19,63.22,87600.0,43.3286,43.3286,43.2806,43.3012,87600.0
2013-12-06 10:45:00,63.21,63.21,63.13,63.13,108900.0,43.2943,43.2943,43.2395,43.2395,108900.0
2013-12-06 10:50:00,63.13,63.13,63.07,63.07,98100.0,43.2395,43.2395,43.1984,43.1984,98100.0
2013-12-06 10:55:00,63.07,63.17,63.07,63.15,98200.0,43.1984,43.2669,43.1984,43.2532,98200.0
2013-12-06 11:00:00,63.15,63.25,63.14,63.25,62800.0,43.2532,43.3217,43.2464,43.3217,62800.0
2013-12-06 11:05:00,63.24,63.29,63.23,63.26,57600.0,43.3149,43.3491,43.308,43.3286,57600.0
2013-12-06 11:10:00,63.26,63.33,63.26,63.29,67600.0,43.3286,43.3765,43.3286,43.3491,67600.0
2013-12-06 11:15:00,63.3,63.35,63.3,63.32,76300.0,43.356,43.3902,43.356,43.3697,76300.0
2013-12-06 11:20:00,63.31,63.33,63.28,63.29,46000.0,43.3628,43.3765,43.3423,43.3491,46000.0
2013-12-06 11:25:00,63.3,63.33,63.28,63.28,78800.0,43.356,43.3765,43.3423,43.3423,78800.0
2013-12-06 11:30:00,63.28,63.37,63.28,63.33,51500.0,43.3423,43.4039,43.3423,43.3765,51500.0
2013-12-06 11:35:00,63.33,63.33,63.27,63.28,33300.0,43.3765,43.3765,43.3354,43.3423,33300.0
2013-12-06 11:40:00,63.29,63.32,63.28,63.31,49600.0,43.3491,43.3697,43.3423,43.3628,49600.0
2013-12-06 11:45:00,63.32,63.34,63.29,63.33,40200.0,43.3697,43.3834,43.3491,43.3765,40200.0
2013-12-06 11:50:00,63.32,63.33,63.28,63.28,29200.0,43.3697,43.3765,43.3423,43.3423,29200.0
2013-12-06 11:55:00,63.28,63.31,63.26,63.29,36300.0,43.3423,43.3628,43.3286,43.3491,36300.0
2013-12-06 12:00:00,63.29,63.3,63.26,63.26,34100.0,43.3491,43.356,43.3286,43.3286,34100.0
2013-12-06 12:05:00,63.26,63.27,63.25,63.25,17400.0,43.3286,43.3354,43.3217,43.3217,17400.0
2013-12-06 12:10:00,63.25,63.27,63.24,63.26,30500.0,43.3217,43.3354,43.3149,43.3286,30500.0
2013-12-06 12:15:00,63.27,63.28,63.24,63.27,27700.0,43.3354,43.3423,43.3149,43.3354,27700.0
2013-12-06 12:20:00,63.28,63.28,63.26,63.27,37200.0,43.3423,43.3423,43.3286,43.3354,37200.0
2013-12-06 12:25:00,63.28,63.29,63.23,63.23,34400.0,43.3423,43.3491,43.308,43.308,34400.0
2013-12-06 12:30:00,63.23,63.25,63.22,63.24,28100.0,43.308,43.3217,43.3012,43.3149,28100.0
2013-12-06 12:35:00,63.24,63.29,63.22,63.27,33200.0,43.3149,43.3491,43.3012,43.3354,33200.0
2013-12-06 12:40:00,63.28,63.31,63.26,63.27,56000.0,43.3423,43.3628,43.3286,43.3354,56000.0
2013-12-06 12:45:00,63.26,63.31,63.26,63.29,23800.0,43.3286,43.3628,43.3286,43.3491,23800.0
2013-12-06 12:50:00,63.29,63.32,63.28,63.3,50300.0,43.3491,43.3697,43.3423,43.356,50300.0
2013-12-06 12:55:00,63.29,63.31,63.27,63.3,36400.0,43.3491,43.3628,43.3354,43.356,36400.0
2013-12-06 13:00:00,63.3,63.36,63.3,63.36,30200.0,43.356,43.3971,43.356,43.3971,30200.0
2013-12-06 13:05:00,63.36,63.38,63.32,63.32,59500.0,43.3971,43.4108,43.3697,43.3697,59500.0
2013-12-06 13:10:00,63.33,63.36,63.32,63.34,27200.0,43.3765,43.3971,43.3697,43.3834,27200.0
2013-12-06 13:15:00,63.34,63.36,63.33,63.36,18700.0,43.3834,43.3971,43.3765,43.3971,18700.0
2013-12-06 13:20:00,63.35,63.36,63.34,63.34,15300.0,43.3902,43.3971,43.3834,43.3834,15300.0
2013-12-06 13:25:00,63.34,63.34,63.3,63.31,30900.0,43.3834,43.3834,43.356,43.3628,30900.0
2013-12-06 13:30:00,63.3,63.31,63.28,63.28,44500.0,43.356,43.3628,43.3423,43.3423,44500.0
2013-12-06 13:35:00,63.28,63.36,63.28,63.36,45900.0,43.3423,43.3971,43.3423,43.3971,45900.0
2013-12-06 13:40:00,63.35,63.4,63.35,63.36,76000.0,43.3902,43.4245,43.3902,43.3971,76000.0
2013-12-06 13:45:00,63.37,63.4,63.37,63.4,27700.0,43.4039,43.4245,43.4039,43.4245,27700.0
2013-12-06 13:50:00,63.4,63.4,63.36,63.37,30000.0,43.4245,43.4245,43.3971,43.4039,30000.0
2013-12-06 13:55:00,63.37,63.4,63.33,63.33,41900.0,43.4039,43.4245,43.3765,43.3765,41900.0
2013-12-06 14:00:00,63.33,63.35,63.33,63.34,24800.0,43.3765,43.3902,43.3765,43.3834,24800.0
2013-12-06 14:05:00,63.34,63.4,63.34,63.38,32900.0,43.3834,43.4245,43.3834,43.4108,32900.0
2013-12-06 14:10:00,63.37,63.39,63.35,63.35,17800.0,43.4039,43.4176,43.3902,43.3902,17800.0
2013-12-06 14:15:00,63.36,63.38,63.36,63.37,24700.0,43.3971,43.4108,43.3971,43.4039,24700.0
2013-12-06 14:20:00,63.36,63.44,63.36,63.44,30700.0,43.3971,43.4519,43.3971,43.4519,30700.0
2013-12-06 14:25:00,63.45,63.48,63.45,63.46,19900.0,43.4587,43.4793,43.4587,43.4656,19900.0
2013-12-06 14:30:00,63.46,63.46,63.43,63.43,19400.0,43.4656,43.4656,43.445,43.445,19400.0
2013-12-06 14:35:00,63.43,63.45,63.43,63.44,43000.0,43.445,43.4587,43.445,43.4519,43000.0
2013-12-06 14:40:00,63.45,63.45,63.43,63.43,46600.0,43.4587,43.4587,43.445,43.445,46600.0
2013-12-06 14:45:00,63.43,63.44,63.39,63.4,53700.0,43.445,43.4519,43.4176,43.4245,53700.0
2013-12-06 14:50:00,63.39,63.39,63.36,63.36,68500.0,43.4176,43.4176,43.3971,43.3971,68500.0
2013-12-06 14:55:00,63.36,63.37,63.33,63.34,118500.0,43.3971,43.4039,43.3765,43.3834,118500.0
2013-12-06 15:00:00,63.34,63.36,63.34,63.35,91000.0,43.3834,43.3971,43.3834,43.3902,91000.0
2013-12-06 15:05:00,63.35,63.36,63.33,63.35,70600.0,43.3902,43.3971,43.3765,43.3902,70600.0
2013-12-06 15:10:00,63.35,63.38,63.34,63.38,58200.0,43.3902,43.4108,43.3834,43.4108,58200.0
2013-12-06 15:15:00,63.38,63.39,63.37,63.37,63700.0,43.4108,43.4176,43.4039,43.4039,63700.0
2013-12-06 15:20:00,63.37,63.4,63.36,63.39,61900.0,43.4039,43.4245,43.3971,43.4176,61900.0
2013-12-06 15:25:00,63.39,63.41,63.39,63.39,72300.0,43.4176,43.4313,43.4176,43.4176,72300.0
2013-12-06 15:30:00,63.39,63.44,63.39,63.42,85400.0,43.4176,43.4519,43.4176,43.4382,85400.0
2013-12-06 15:35:00,63.42,63.43,63.33,63.35,154900.0,43.4382,43.445,43.3765,43.3902,154900.0
2013-12-06 15:40:00,63.35,63.4,63.34,63.38,123900.0,43.3902,43.4245,43.3834,43.4108,123900.0
2013-12-06 15:45:00,63.38,63.43,63.38,63.43,149600.0,43.4108,43.445,43.4108,43.445,149600.0
2013-12-06 15:50:00,63.44,63.48,63.43,63.45,205700.0,43.4519,43.4793,43.445,43.4587,205700.0
2013-12-06 15:55:00,63.45,63.46,63.4,63.4,1018100.0,43.4587,43.4656,43.4245,43.4245,1018100.0
2013-12-09 09:30:00,63.46,63.55,63.45,63.54,192100.0,43.4656,43.5272,43.4587,43.5204,192100.0
2013-12-09 09:35:00,63.53,63.54,63.38,63.38,401500.0,43.5135,43.5204,43.4108,43.4108,401500.0
2013-12-09 09:40:00,63.38,63.38,63.2,63.22,489300.0,43.4108,43.4108,43.2875,43.3012,489300.0
2013-12-09 09:45:00,63.22,63.35,63.22,63.31,486700.0,43.3012,43.3902,43.3012,43.3628,486700.0
2013-12-09 09:50:00,63.31,63.34,63.21,63.23,397500.0,43.3628,43.3834,43.2943,43.308,397500.0
2013-12-09 09:55:00,63.24,63.37,63.21,63.37,410300.0,43.3149,43.4039,43.2943,43.4039,410300.0
2013-12-09 10:00:00,63.37,63.52,63.37,63.41,250800.0,43.4039,43.5067,43.4039,43.4313,250800.0
2013-12-09 10:05:00,63.41,63.46,63.41,63.42,154900.0,43.4313,43.4656,43.4313,43.4382,154900.0
2013-12-09 10:10:00,63.42,63.51,63.41,63.5,78900.0,43.4382,43.4998,43.4313,43.493,78900.0
2013-12-09 10:15:00,63.5,63.53,63.49,63.5,82300.0,43.493,43.5135,43.4861,43.493,82300.0
2013-12-09 10:20:00,63.49,63.5,63.44,63.45,58800.0,43.4861,43.493,43.4519,43.4587,58800.0
2013-12-09 10:25:00,63.45,63.46,63.4,63.42,113100.0,43.4587,43.4656,43.4245,43.4382,113100.0
2013-12-09 10:30:00,63.41,63.41,63.36,63.37,70600.0,43.4313,43.4313,43.3971,43.4039,70600.0
2013-12-09 10:35:00,63.38,63.42,63.38,63.42,24600.0,43.4108,43.4382,43.4108,43.4382,24600.0
2013-12-09 10:40:00,63.41,63.42,63.37,63.41,41600.0,43.4313,43.4382,43.4039,43.4313,41600.0
2013-12-09 10:45:00,63.4,63.42,63.38,63.38,42400.0,43.4245,43.4382,43.4108,43.4108,42400.0
2013-12-09 10:50:00,63.39,63.5,63.39,63.48,58500.0,43.4176,43.493,43.4176,43.4793,58500.0
2013-12-09 10:55:00,63.48,63.52,63.47,63.48,52000.0,43.4793,43.5067,43.4724,43.4793,52000.0
2013-12-09 11:00:00,63.48,63.51,63.46,63.49,34600.0,43.4793,43.4998,43.4656,43.4861,34600.0
2013-12-09 11:05:00,63.49,63.56,63.48,63.54,55400.0,43.4861,43.5341,43.4793,43.5204,55400.0
2013-12-09 11:10:00,63.53,63.59,63.53,63.56,38300.0,43.5135,43.5546,43.5135,43.5341,38300.0
2013-12-09 11:15:00,63.57,63.59,63.56,63.58,22200.0,43.5409,43.5546,43.5341,43.5477,22200.0
2013-12-09 11:20:00,63.58,63.63,63.55,63.63,51800.0,43.5477,43.582,43.5272,43.582,51800.0
2013-12-09 11:25:00,63.63,63.66,63.62,63.62,24600.0,43.582,43.6025,43.5751,43.5751,24600.0
2013-12-09 11:30:00,63.62,63.65,63.61,63.62,123600.0,43.5751,43.5957,43.5683,43.5751,123600.0
2013-12-09 11:35:00,63.62,63.63,63.62,63.62,68600.0,43.5751,43.582,43.5751,43.5751,68600.0
2013-12-09 11:40:00,63.62,63.64,63.61,63.61,50300.0,43.5751,43.5888,43.5683,43.5683,50300.0
2013-12-09 11:45:00,63.61,63.64,63.6,63.64,18500.0,43.5683,43.5888,43.5614,43.5888,18500.0
2013-12-09 11:50:00,63.64,63.69,63.64,63.68,117800.0,43.5888,43.6231,43.5888,43.6162,117800.0
2013-12-09 11:55:00,63.69,63.7,63.65,63.65,50500.0,43.6231,43.6299,43.5957,43.5957,50500.0
2013-12-09 12:00:00,63.65,63.69,63.65,63.68,35100.0,43.5957,43.6231,43.5957,43.6162,35100.0
2013-12-09 12:05:00,63.68,63.68,63.66,63.66,25700.0,43.6162,43.6162,43.6025,43.6025,25700.0
2013-12-09 12:10:00,63.66,63.69,63.66,63.68,31100.0,43.6025,43.6231,43.6025,43.6162,31100.0
2013-12-09 12:15:00,63.68,63.73,63.67,63.71,61400.0,43.6162,43.6505,43.6094,43.6368,61400.0
2013-12-09 12:20:00,63.7,63.72,63.68,63.72,24900.0,43.6299,43.6436,43.6162,43.6436,24900.0
2013-12-09 12:25:00,63.72,63.72,63.63,63.65,108300.0,43.6436,43.6436,43.582,43.5957,108300.0
2013-12-09 12:30:00,63.64,63.65,63.62,63.63,53500.0,43.5888,43.5957,43.5751,43.582,53500.0
2013-12-09 12:35:00,63.64,63.71,63.64,63.71,31600.0,43.5888,43.6368,43.5888,43.6368,31600.0
2013-12-09 12:40:00,63.71,63.78,63.71,63.77,48000.0,43.6368,43.6847,43.6368,43.6779,48000.0
2013-12-09 12:45:00,63.76,63.78,63.75,63.75,45300.0,43.671,43.6847,43.6642,43.6642,45300.0
2013-12-09 12:50:00,63.75,63.75,63.69,63.69,20100.0,43.6642,43.6642,43.6231,43.6231,20100.0
2013-12-09 12:55:00,63.69,63.74,63.69,63.73,38800.0,43.6231,43.6573,43.6231,43.6505,38800.0
2013-12-09 13:00:00,63.72,63.73,63.67,63.67,31100.0,43.6436,43.6505,43.6094,43.6094,31100.0
2013-12-09 13:05:00,63.68,63.69,63.67,63.69,19700.0,43.6162,43.6231,43.6094,43.6231,19700.0
2013-12-09 13:10:00,63.69,63.75,63.68,63.75,22300.0,43.6231,43.6642,43.6162,43.6642,22300.0
2013-12-09 13:15:00,63.75,63.77,63.75,63.77,28500.0,43.6642,43.6779,43.6642,43.6779,28500.0
2013-12-09 13:20:00,63.77,63.83,63.77,63.83,23900.0,43.6779,43.719,43.6779,43.719,23900.0
2013-12-09 13:25:00,63.82,63.87,63.8,63.81,48000.0,43.7121,43.7464,43.6984,43.7053,48000.0
2013-12-09 13:30:00,63.81,63.85,63.8,63.85,45600.0,43.7053,43.7327,43.6984,43.7327,45600.0
2013-12-09 13:35:00,63.85,63.85,63.82,63.85,42200.0,43.7327,43.7327,43.7121,43.7327,42200.0
2013-12-09 13:40:00,63.85,63.85,63.8,63.82,80600.0,43.7327,43.7327,43.6984,43.7121,80600.0
2013-12-09 13:45:00,63.82,63.83,63.78,63.79,93800.0,43.7121,43.719,43.6847,43.6916,93800.0
2013-12-09 13:50:00,63.79,63.82,63.79,63.79,25300.0,43.6916,43.7121,43.6916,43.6916,25300.0
2013-12-09 13:55:00,63.79,63.84,63.79,63.83,40600.0,43.6916,43.7258,43.6916,43.719,40600.0
2013-12-09 14:00:00,63.83,63.85,63.8,63.85,56600.0,43.719,43.7327,43.6984,43.7327,56600.0
2013-12-09 14:05:00,63.85,63.86,63.8,63.8,68800.0,43.7327,43.7395,43.6984,43.6984,68800.0
2013-12-09 14:10:00,63.8,63.81,63.79,63.8,41400.0,43.6984,43.7053,43.6916,43.6984,41400.0
2013-12-09 14:15:00,63.8,63.81,63.73,63.75,98700.0,43.6984,43.7053,43.6505,43.6642,98700.0
2013-12-09 14:20:00,63.75,63.75,63.7,63.7,72900.0,43.6642,43.6642,43.6299,43.6299,72900.0
2013-12-09 14:25:00,63.7,63.75,63.69,63.74,58000.0,43.6299,43.6642,43.6231,43.6573,58000.0
2013-12-09 14:30:00,63.74,63.77,63.73,63.77,46900.0,43.6573,43.6779,43.6505,43.6779,46900.0
2013-12-09 14:35:00,63.77,63.79,63.75,63.77,62500.0,43.6779,43.6916,43.6642,43.6779,62500.0
2013-12-09 14:40:00,63.77,63.79,63.71,63.71,132900.0,43.6779,43.6916,43.6368,43.6368,132900.0
2013-12-09 14:45:00,63.71,63.72,63.7,63.71,57900.0,43.6368,43.6436,43.6299,43.6368,57900.0
2013-12-09 14:50:00,63.71,63.74,63.71,63.74,54600.0,43.6368,43.6573,43.6368,43.6573,54600.0
2013-12-09 14:55:00,63.73,63.74,63.68,63.69,196700.0,43.6505,43.6573,43.6162,43.6231,196700.0
2013-12-09 15:00:00,63.68,63.71,63.68,63.7,84500.0,43.6162,43.6368,43.6162,43.6299,84500.0
2013-12-09 15:05:00,63.71,63.71,63.67,63.7,142200.0,43.6368,43.6368,43.6094,43.6299,142200.0
2013-12-09 15:10:00,63.71,63.71,63.69,63.71,83100.0,43.6368,43.6368,43.6231,43.6368,83100.0
2013-12-09 15:15:00,63.7,63.72,63.7,63.72,104200.0,43.6299,43.6436,43.6299,43.6436,104200.0
2013-12-09 15:20:00,63.72,63.76,63.71,63.75,132700.0,43.6436,43.671,43.6368,43.6642,132700.0
2013-12-09 15:25:00,63.76,63.76,63.71,63.74,225900.0,43.671,43.671,43.6368,43.6573,225900.0
2013-12-09 15:30:00,63.74,63.78,63.74,63.78,177700.0,43.6573,43.6847,43.6573,43.6847,177700.0
2013-12-09 15:35:00,63.78,63.8,63.77,63.79,151200.0,43.6847,43.6984,43.6779,43.6916,151200.0
2013-12-09 15:40:00,63.8,63.8,63.78,63.78,223000.0,43.6984,43.6984,43.6847,43.6847,223000.0
2013-12-09 15:45:00,63.79,63.87,63.79,63.86,223500.0,43.6916,43.7464,43.6916,43.7395,223500.0
2013-12-09 15:50:00,63.87,63.88,63.86,63.88,379400.0,43.7464,43.7532,43.7395,43.7532,379400.0
2013-12-09 15:55:00,63.87,63.88,63.79,63.84,872300.0,43.7464,43.7532,43.6916,43.7258,872300.0
2013-12-10 09:30:00,63.86,64.01,63.75,63.98,185300.0,43.7395,43.8423,43.6642,43.8217,185300.0
2013-12-10 09:35:00,63.99,64.09,63.92,63.96,153500.0,43.8286,43.8971,43.7806,43.808,153500.0
2013-12-10 09:40:00,63.95,63.99,63.86,63.96,85000.0,43.8012,43.8286,43.7395,43.808,85000.0
2013-12-10 09:45:00,63.98,64.09,63.88,64.07,120800.0,43.8217,43.8971,43.7532,43.8834,120800.0
2013-12-10 09:50:00,64.07,64.12,64.01,64.01,161500.0,43.8834,43.9176,43.8423,43.8423,161500.0
2013-12-10 09:55:00,64.01,64.08,63.99,64.08,177700.0,43.8423,43.8902,43.8286,43.8902,177700.0
2013-12-10 10:00:00,64.08,64.12,63.99,63.99,218000.0,43.8902,43.9176,43.8286,43.8286,218000.0
2013-12-10 10:05:00,64.0,64.08,64.0,64.08,133600.0,43.8354,43.8902,43.8354,43.8902,133600.0
2013-12-10 10:10:00,64.08,64.08,63.96,63.98,113600.0,43.8902,43.8902,43.808,43.8217,113600.0
2013-12-10 10:15:00,63.97,63.98,63.93,63.94,69600.0,43.8149,43.8217,43.7875,43.7943,69600.0
2013-12-10 10:20:00,63.94,64.01,63.92,64.0,74900.0,43.7943,43.8423,43.7806,43.8354,74900.0
2013-12-10 10:25:00,64.01,64.05,64.0,64.02,68000.0,43.8423,43.8697,43.8354,43.8491,68000.0
2013-12-10 10:30:00,64.02,64.09,64.01,64.03,39400.0,43.8491,43.8971,43.8423,43.856,39400.0
2013-12-10 10:35:00,64.03,64.12,64.01,64.12,33200.0,43.856,43.9176,43.8423,43.9176,33200.0
2013-12-10 10:40:00,64.12,64.12,64.04,64.04,45900.0,43.9176,43.9176,43.8628,43.8628,45900.0
2013-12-10 10:45:00,64.05,64.07,64.03,64.05,46200.0,43.8697,43.8834,43.856,43.8697,46200.0
2013-12-10 10:50:00,64.04,64.04,63.98,63.98,38000.0,43.8628,43.8628,43.8217,43.8217,38000.0
2013-12-10 10:55:00,63.98,64.0,63.92,63.94,45400.0,43.8217,43.8354,43.7806,43.7943,45400.0
2013-12-10 11:00:00,63.94,63.96,63.91,63.91,30200.0,43.7943,43.808,43.7738,43.7738,30200.0
2013-12-10 11:05:00,63.91,63.91,63.87,63.89,28600.0,43.7738,43.7738,43.7464,43.7601,28600.0
2013-12-10 11:10:00,63.9,63.91,63.84,63.91,40900.0,43.7669,43.7738,43.7258,43.7738,40900.0
2013-12-10 11:15:00,63.9,63.96,63.88,63.94,25500.0,43.7669,43.808,43.7532,43.7943,25500.0
2013-12-10 11:20:00,63.94,63.96,63.92,63.93,33100.0,43.7943,43.808,43.7806,43.7875,33100.0
2013-12-10 11:25:00,63.94,63.97,63.93,63.94,41200.0,43.7943,43.8149,43.7875,43.7943,41200.0
2013-12-10 11:30:00,63.94,63.94,63.87,63.89,39100.0,43.7943,43.7943,43.7464,43.7601,39100.0
2013-12-10 11:35:00,63.88,63.92,63.88,63.92,16700.0,43.7532,43.7806,43.7532,43.7806,16700.0
2013-12-10 11:40:00,63.92,63.96,63.92,63.95,11600.0,43.7806,43.808,43.7806,43.8012,11600.0
2013-12-10 11:45:00,63.95,63.95,63.92,63.94,20200.0,43.8012,43.8012,43.7806,43.7943,20200.0
2013-12-10 11:50:00,63.94,63.94,63.89,63.92,27700.0,43.7943,43.7943,43.7601,43.7806,27700.0
2013-12-10 11:55:00,63.92,63.94,63.88,63.94,24300.0,43.7806,43.7943,43.7532,43.7943,24300.0
2013-12-10 12:00:00,63.94,63.96,63.92,63.96,27500.0,43.7943,43.808,43.7806,43.808,27500.0
2013-12-10 12:05:00,63.95,63.97,63.89,63.91,60300.0,43.8012,43.8149,43.7601,43.7738,60300.0
2013-12-10 12:10:00,63.92,63.92,63.88,63.92,15800.0,43.7806,43.7806,43.7532,43.7806,15800.0
2013-12-10 12:15:00,63.93,63.94,63.87,63.9,33900.0,43.7875,43.7943,43.7464,43.7669,33900.0
2013-12-10 12:20:00,63.9,63.95,63.9,63.94,26000.0,43.7669,43.8012,43.7669,43.7943,26000.0
2013-12-10 12:25:00,63.95,63.97,63.93,63.94,15600.0,43.8012,43.8149,43.7875,43.7943,15600.0
2013-12-10 12:30:00,63.95,63.95,63.92,63.92,21600.0,43.8012,43.8012,43.7806,43.7806,21600.0
2013-12-10 12:35:00,63.92,63.92,63.88,63.9,27100.0,43.7806,43.7806,43.7532,43.7669,27100.0
2013-12-10 12:40:00,63.9,63.9,63.86,63.87,38200.0,43.7669,43.7669,43.7395,43.7464,38200.0
2013-12-10 12:45:00,63.87,63.89,63.85,63.89,28200.0,43.7464,43.7601,43.7327,43.7601,28200.0
2013-12-10 12:50:00,63.9,63.91,63.88,63.88,14100.0,43.7669,43.7738,43.7532,43.7532,14100.0
2013-12-10 12:55:00,63.88,63.91,63.88,63.9,19100.0,43.7532,43.7738,43.7532,43.7669,19100.0
2013-12-10 13:00:00,63.9,63.92,63.89,63.92,22900.0,43.7669,43.7806,43.7601,43.7806,22900.0
2013-12-10 13:05:00,63.91,63.92,63.89,63.9,28000.0,43.7738,43.7806,43.7601,43.7669,28000.0
2013-12-10 13:10:00,63.9,63.91,63.88,63.9,17700.0,43.7669,43.7738,43.7532,43.7669,17700.0
2013-12-10 13:15:00,63.9,63.91,63.89,63.9,14700.0,43.7669,43.7738,43.7601,43.7669,14700.0
2013-12-10 13:20:00,63.89,63.93,63.88,63.93,32600.0,43.7601,43.7875,43.7532,43.7875,32600.0
2013-12-10 13:25:00,63.93,63.94,63.89,63.9,34600.0,43.7875,43.7943,43.7601,43.7669,34600.0
2013-12-10 13:30:00,63.91,63.92,63.88,63.89,25400.0,43.7738,43.7806,43.7532,43.7601,25400.0
2013-12-10 13:35:00,63.89,63.91,63.88,63.89,45800.0,43.7601,43.7738,43.7532,43.7601,45800.0
2013-12-10 13:40:00,63.9,63.92,63.89,63.91,29300.0,43.7669,43.7806,43.7601,43.7738,29300.0
2013-12-10 13:45:00,63.91,63.92,63.89,63.91,23800.0,43.7738,43.7806,43.7601,43.7738,23800.0
2013-12-10 13:50:00,63.91,63.91,63.89,63.9,29200.0,43.7738,43.7738,43.7601,43.7669,29200.0
2013-12-10 13:55:00,63.9,63.92,63.86,63.89,126400.0,43.7669,43.7806,43.7395,43.7601,126400.0
2013-12-10 14:00:00,63.89,63.92,63.89,63.91,23200.0,43.7601,43.7806,43.7601,43.7738,23200.0
2013-12-10 14:05:00,63.9,63.94,63.9,63.93,32200.0,43.7669,43.7943,43.7669,43.7875,32200.0
2013-12-10 14:10:00,63.92,63.94,63.92,63.93,19700.0,43.7806,43.7943,43.7806,43.7875,19700.0
2013-12-10 14:15:00,63.93,63.94,63.92,63.92,23800.0,43.7875,43.7943,43.7806,43.7806,23800.0
2013-12-10 14:20:00,63.93,63.93,63.88,63.88,32200.0,43.7875,43.7875,43.7532,43.7532,32200.0
2013-12-10 14:25:00,63.88,63.89,63.86,63.88,30100.0,43.7532,43.7601,43.7395,43.7532,30100.0
2013-12-10 14:30:00,63.89,63.9,63.87,63.88,35400.0,43.7601,43.7669,43.7464,43.7532,35400.0
2013-12-10 14:35:00,63.87,63.92,63.87,63.91,39100.0,43.7464,43.7806,43.7464,43.7738,39100.0
2013-12-10 14:40:00,63.92,63.92,63.9,63.9,30900.0,43.7806,43.7806,43.7669,43.7669,30900.0
2013-12-10 14:45:00,63.9,63.9,63.86,63.89,27000.0,43.7669,43.7669,43.7395,43.7601,27000.0
2013-12-10 14:50:00,63.89,63.91,63.88,63.9,25000.0,43.7601,43.7738,43.7532,43.7669,25000.0
2013-12-10 14:55:00,63.9,63.97,63.9,63.96,42300.0,43.7669,43.8149,43.7669,43.808,42300.0
2013-12-10 15:00:00,63.96,64.0,63.96,64.0,19200.0,43.808,43.8354,43.808,43.8354,19200.0
2013-12-10 15:05:00,63.99,64.0,63.96,63.96,25100.0,43.8286,43.8354,43.808,43.808,25100.0
2013-12-10 15:10:00,63.97,64.0,63.95,64.0,49400.0,43.8149,43.8354,43.8012,43.8354,49400.0
2013-12-10 15:15:00,64.0,64.01,63.95,63.96,45200.0,43.8354,43.8423,43.8012,43.808,45200.0
2013-12-10 15:20:00,63.96,64.02,63.95,63.99,45500.0,43.808,43.8491,43.8012,43.8286,45500.0
2013-12-10 15:25:00,64.0,64.03,63.98,63.99,57100.0,43.8354,43.856,43.8217,43.8286,57100.0
2013-12-10 15:30:00,63.98,63.99,63.96,63.97,51800.0,43.8217,43.8286,43.808,43.8149,51800.0
2013-12-10 15:35:00,63.97,63.98,63.94,63.96,150400.0,43.8149,43.8217,43.7943,43.808,150400.0
2013-12-10 15:40:00,63.95,63.97,63.94,63.94,71000.0,43.8012,43.8149,43.7943,43.7943,71000.0
2013-12-10 15:45:00,63.94,63.94,63.88,63.88,139700.0,43.7943,43.7943,43.7532,43.7532,139700.0
2013-12-10 15:50:00,63.88,63.9,63.87,63.89,232600.0,43.7532,43.7669,43.7464,43.7601,232600.0
2013-12-10 15:55:00,63.89,63.89,63.78,63.79,1551400.0,43.7601,43.7601,43.6847,43.6916,1551400.0
2013-12-11 09:30:00,63.81,63.81,63.48,63.49,129800.0,43.7053,43.7053,43.4793,43.4861,129800.0
2013-12-11 09:35:00,63.46,63.48,63.33,63.33,154600.0,43.4656,43.4793,43.3765,43.3765,154600.0
2013-12-11 09:40:00,63.33,63.33,63.25,63.28,142400.0,43.3765,43.3765,43.3217,43.3423,142400.0
2013-12-11 09:45:00,63.26,63.34,63.17,63.17,296400.0,43.3286,43.3834,43.2669,43.2669,296400.0
2013-12-11 09:50:00,63.16,63.2,63.05,63.19,264800.0,43.2601,43.2875,43.1847,43.2806,264800.0
2013-12-11 09:55:00,63.18,63.25,63.18,63.21,301300.0,43.2738,43.3217,43.2738,43.2943,301300.0
2013-12-11 10:00:00,63.23,63.26,63.17,63.23,159400.0,43.308,43.3286,43.2669,43.308,159400.0
2013-12-11 10:05:00,63.24,63.27,63.15,63.22,186800.0,43.3149,43.3354,43.2532,43.3012,186800.0
2013-12-11 10:10:00,63.22,63.32,63.19,63.28,198600.0,43.3012,43.3697,43.2806,43.3423,198600.0
2013-12-11 10:15:00,63.27,63.27,63.15,63.21,144500.0,43.3354,43.3354,43.2532,43.2943,144500.0
2013-12-11 10:20:00,63.21,63.25,63.16,63.17,204000.0,43.2943,43.3217,43.2601,43.2669,204000.0
2013-12-11 10:25:00,63.17,63.17,63.05,63.1,109800.0,43.2669,43.2669,43.1847,43.219,109800.0
2013-12-11 10:30:00,63.05,63.08,62.96,63.02,341600.0,43.1847,43.2053,43.1231,43.1642,341600.0
2013-12-11 10:35:00,63.02,63.04,62.98,63.02,123500.0,43.1642,43.1779,43.1368,43.1642,123500.0
2013-12-11 10:40:00,63.02,63.07,63.0,63.02,124200.0,43.1642,43.1984,43.1505,43.1642,124200.0
2013-12-11 10:45:00,63.01,63.04,62.99,62.99,262500.0,43.1573,43.1779,43.1436,43.1436,262500.0
2013-12-11 10:50:00,62.99,63.02,62.96,62.96,92300.0,43.1436,43.1642,43.1231,43.1231,92300.0
2013-12-11 10:55:00,62.96,63.03,62.94,63.02,51500.0,43.1231,43.171,43.1094,43.1642,51500.0
2013-12-11 11:00:00,63.03,63.1,63.0,63.09,110100.0,43.171,43.219,43.1505,43.2121,110100.0
2013-12-11 11:05:00,63.09,63.1,63.01,63.02,48200.0,43.2121,43.219,43.1573,43.1642,48200.0
2013-12-11 11:10:00,63.02,63.08,63.02,63.06,30200.0,43.1642,43.2053,43.1642,43.1916,30200.0
2013-12-11 11:15:00,63.06,63.06,62.93,62.95,88100.0,43.1916,43.1916,43.1025,43.1162,88100.0
2013-12-11 11:20:00,62.95,62.97,62.87,62.91,142200.0,43.1162,43.1299,43.0615,43.0888,142200.0
2013-12-11 11:25:00,62.91,62.96,62.91,62.93,56000.0,43.0888,43.1231,43.0888,43.1025,56000.0
2013-12-11 11:30:00,62.93,62.93,62.89,62.89,68000.0,43.1025,43.1025,43.0751,43.0751,68000.0
2013-12-11 11:35:00,62.89,62.92,62.89,62.89,21200.0,43.0751,43.0957,43.0751,43.0751,21200.0
2013-12-11 11:40:00,62.89,62.95,62.87,62.93,70200.0,43.0751,43.1162,43.0615,43.1025,70200.0
2013-12-11 11:45:00,62.93,62.99,62.87,62.97,196300.0,43.1025,43.1436,43.0615,43.1299,196300.0
2013-12-11 11:50:00,62.97,62.98,62.86,62.87,47300.0,43.1299,43.1368,43.0546,43.0615,47300.0
2013-12-11 11:55:00,62.88,62.97,62.88,62.97,51800.0,43.0683,43.1299,43.0683,43.1299,51800.0
2013-12-11 12:00:00,62.97,62.97,62.88,62.88,85200.0,43.1299,43.1299,43.0683,43.0683,85200.0
2013-12-11 12:05:00,62.88,62.9,62.81,62.85,164600.0,43.0683,43.082,43.0204,43.0478,164600.0
2013-12-11 12:10:00,62.86,62.86,62.82,62.82,53400.0,43.0546,43.0546,43.0272,43.0272,53400.0
2013-12-11 12:15:00,62.82,62.82,62.77,62.81,137000.0,43.0272,43.0272,42.993,43.0204,137000.0
2013-12-11 12:20:00,62.81,62.83,62.75,62.75,76100.0,43.0204,43.0341,42.9793,42.9793,76100.0
2013-12-11 12:25:00,62.76,62.8,62.74,62.78,94200.0,42.9861,43.0135,42.9724,42.9998,94200.0
2013-12-11 12:30:00,62.78,62.83,62.77,62.83,55000.0,42.9998,43.0341,42.993,43.0341,55000.0
2013-12-11 12:35:00,62.82,62.86,62.82,62.85,56800.0,43.0272,43.0546,43.0272,43.0478,56800.0
2013-12-11 12:40:00,62.85,62.85,62.8,62.81,109900.0,43.0478,43.0478,43.0135,43.0204,109900.0
2013-12-11 12:45:00,62.81,62.84,62.78,62.84,62200.0,43.0204,43.0409,42.9998,43.0409,62200.0
2013-12-11 12:50:00,62.83,62.86,62.83,62.84,80200.0,43.0341,43.0546,43.0341,43.0409,80200.0
2013-12-11 12:55:00,62.83,62.84,62.82,62.84,126700.0,43.0341,43.0409,43.0272,43.0409,126700.0
2013-12-11 13:00:00,62.84,62.84,62.8,62.82,178900.0,43.0409,43.0409,43.0135,43.0272,178900.0
2013-12-11 13:05:00,62.83,62.93,62.82,62.93,184600.0,43.0341,43.1025,43.0272,43.1025,184600.0
2013-12-11 13:10:00,62.92,62.95,62.91,62.94,80100.0,43.0957,43.1162,43.0888,43.1094,80100.0
2013-12-11 13:15:00,62.94,62.94,62.86,62.86,59000.0,43.1094,43.1094,43.0546,43.0546,59000.0
2013-12-11 13:20:00,62.86,62.86,62.8,62.85,155300.0,43.0546,43.0546,43.0135,43.0478,155300.0
2013-12-11 13:25:00,62.85,62.85,62.82,62.82,61700.0,43.0478,43.0478,43.0272,43.0272,61700.0
2013-12-11 13:30:00,62.82,62.83,62.78,62.8,191700.0,43.0272,43.0341,42.9998,43.0135,191700.0
2013-12-11 13:35:00,62.8,62.86,62.8,62.85,74200.0,43.0135,43.0546,43.0135,43.0478,74200.0
2013-12-11 13:40:00,62.86,62.92,62.84,62.91,83000.0,43.0546,43.0957,43.0409,43.0888,83000.0
2013-12-11 13:45:00,62.92,62.92,62.83,62.88,82700.0,43.0957,43.0957,43.0341,43.0683,82700.0
2013-12-11 13:50:00,62.88,62.88,62.82,62.84,79000.0,43.0683,43.0683,43.0272,43.0409,79000.0
2013-12-11 13:55:00,62.82,62.88,62.82,62.86,33100.0,43.0272,43.0683,43.0272,43.0546,33100.0
2013-12-11 14:00:00,62.86,62.87,62.79,62.8,60000.0,43.0546,43.0615,43.0067,43.0135,60000.0
2013-12-11 14:05:00,62.8,62.81,62.73,62.74,101700.0,43.0135,43.0204,42.9656,42.9724,101700.0
2013-12-11 14:10:00,62.73,62.73,62.63,62.64,165700.0,42.9656,42.9656,42.8971,42.9039,165700.0
2013-12-11 14:15:00,62.65,62.65,62.61,62.62,122400.0,42.9108,42.9108,42.8834,42.8902,122400.0
2013-12-11 14:20:00,62.61,62.67,62.59,62.66,165000.0,42.8834,42.9245,42.8697,42.9176,165000.0
2013-12-11 14:25:00,62.67,62.7,62.63,62.69,81300.0,42.9245,42.945,42.8971,42.9382,81300.0
2013-12-11 14:30:00,62.69,62.69,62.64,62.67,59700.0,42.9382,42.9382,42.9039,42.9245,59700.0
2013-12-11 14:35:00,62.68,62.68,62.62,62.62,76000.0,42.9313,42.9313,42.8902,42.8902,76000.0
2013-12-11 14:40:00,62.62,62.67,62.61,62.67,42700.0,42.8902,42.9245,42.8834,42.9245,42700.0
2013-12-11 14:45:00,62.66,62.7,62.64,62.69,64600.0,42.9176,42.945,42.9039,42.9382,64600.0
2013-12-11 14:50:00,62.68,62.69,62.63,62.63,48400.0,42.9313,42.9382,42.8971,42.8971,48400.0
2013-12-11 14:55:00,62.63,62.64,62.58,62.62,168100.0,42.8971,42.9039,42.8628,42.8902,168100.0
2013-12-11 15:00:00,62.62,62.63,62.6,62.61,68200.0,42.8902,42.8971,42.8765,42.8834,68200.0
2013-12-11 15:05:00,62.6,62.63,62.6,62.63,74700.0,42.8765,42.8971,42.8765,42.8971,74700.0
2013-12-11 15:10:00,62.63,62.63,62.55,62.56,119800.0,42.8971,42.8971,42.8423,42.8491,119800.0
2013-12-11 15:15:00,62.56,62.59,62.54,62.58,104500.0,42.8491,42.8697,42.8354,42.8628,104500.0
2013-12-11 15:20:00,62.58,62.6,62.53,62.6,78800.0,42.8628,42.8765,42.8286,42.8765,78800.0
2013-12-11 15:25:00,62.59,62.59,62.53,62.53,97900.0,42.8697,42.8697,42.8286,42.8286,97900.0
2013-12-11 15:30:00,62.53,62.58,62.5,62.5,358300.0,42.8286,42.8628,42.808,42.808,358300.0
2013-12-11 15:35:00,62.5,62.54,62.48,62.49,110100.0,42.808,42.8354,42.7943,42.8012,110100.0
2013-12-11 15:40:00,62.48,62.51,62.43,62.44,220800.0,42.7943,42.8149,42.7601,42.7669,220800.0
2013-12-11 15:45:00,62.43,62.46,62.37,62.45,468500.0,42.7601,42.7806,42.719,42.7738,468500.0
2013-12-11 15:50:00,62.46,62.46,62.35,62.35,683500.0,42.7806,42.7806,42.7053,42.7053,683500.0
2013-12-11 15:55:00,62.36,62.49,62.34,62.45,1301400.0,42.7121,42.8012,42.6984,42.7738,1301400.0
2013-12-12 09:30:00,62.39,62.5,62.33,62.37,71400.0,42.7327,42.808,42.6916,42.719,71400.0
2013-12-12 09:35:00,62.39,62.4,62.3,62.32,96400.0,42.7327,42.7395,42.671,42.6847,96400.0
2013-12-12 09:40:00,62.33,62.33,62.23,62.25,208300.0,42.6916,42.6916,42.6231,42.6368,208300.0
2013-12-12 09:45:00,62.26,62.26,62.14,62.17,210800.0,42.6436,42.6436,42.5615,42.582,210800.0
2013-12-12 09:50:00,62.17,62.22,62.12,62.14,145200.0,42.582,42.6162,42.5478,42.5615,145200.0
2013-12-12 09:55:00,62.13,62.2,62.12,62.15,89700.0,42.5546,42.6025,42.5478,42.5683,89700.0
2013-12-12 10:00:00,62.13,62.2,62.1,62.15,105500.0,42.5546,42.6025,42.5341,42.5683,105500.0
2013-12-12 10:05:00,62.15,62.16,62.1,62.13,96800.0,42.5683,42.5752,42.5341,42.5546,96800.0
2013-12-12 10:10:00,62.12,62.12,62.06,62.1,168000.0,42.5478,42.5478,42.5067,42.5341,168000.0
2013-12-12 10:15:00,62.1,62.1,62.05,62.05,264800.0,42.5341,42.5341,42.4998,42.4998,264800.0
2013-12-12 10:20:00,62.05,62.09,62.0,62.09,218700.0,42.4998,42.5272,42.4656,42.5272,218700.0
2013-12-12 10:25:00,62.08,62.09,62.02,62.02,111200.0,42.5204,42.5272,42.4793,42.4793,111200.0
2013-12-12 10:30:00,62.02,62.02,61.93,61.96,255400.0,42.4793,42.4793,42.4176,42.4382,255400.0
2013-12-12 10:35:00,61.96,62.0,61.9,61.99,216400.0,42.4382,42.4656,42.3971,42.4587,216400.0
2013-12-12 10:40:00,61.99,62.01,61.9,61.98,138400.0,42.4587,42.4724,42.3971,42.4519,138400.0
2013-12-12 10:45:00,61.98,62.06,61.97,62.05,70600.0,42.4519,42.5067,42.445,42.4998,70600.0
2013-12-12 10:50:00,62.05,62.1,61.99,62.01,83600.0,42.4998,42.5341,42.4587,42.4724,83600.0
2013-12-12 10:55:00,62.0,62.04,61.97,62.04,113900.0,42.4656,42.493,42.445,42.493,113900.0
2013-12-12 11:00:00,62.03,62.05,62.02,62.03,80500.0,42.4861,42.4998,42.4793,42.4861,80500.0
2013-12-12 11:05:00,62.04,62.11,62.03,62.1,87300.0,42.493,42.5409,42.4861,42.5341,87300.0
2013-12-12 11:10:00,62.1,62.13,62.08,62.09,75700.0,42.5341,42.5546,42.5204,42.5272,75700.0
2013-12-12 11:15:00,62.1,62.12,62.07,62.1,36400.0,42.5341,42.5478,42.5135,42.5341,36400.0
2013-12-12 11:20:00,62.09,62.09,62.05,62.05,48700.0,42.5272,42.5272,42.4998,42.4998,48700.0
2013-12-12 11:25:00,62.05,62.06,61.98,62.0,62800.0,42.4998,42.5067,42.4519,42.4656,62800.0
2013-12-12 11:30:00,62.0,62.11,62.0,62.11,43600.0,42.4656,42.5409,42.4656,42.5409,43600.0
2013-12-12 11:35:00,62.1,62.22,62.1,62.21,235700.0,42.5341,42.6162,42.5341,42.6094,235700.0
2013-12-12 11:40:00,62.21,62.21,62.17,62.17,80600.0,42.6094,42.6094,42.582,42.582,80600.0
2013-12-12 11:45:00,62.16,62.19,62.14,62.19,36900.0,42.5752,42.5957,42.5615,42.5957,36900.0
2013-12-12 11:50:00,62.19,62.25,62.19,62.25,17900.0,42.5957,42.6368,42.5957,42.6368,17900.0
2013-12-12 11:55:00,62.25,62.25,62.21,62.22,18900.0,42.6368,42.6368,42.6094,42.6162,18900.0
2013-12-12 12:00:00,62.23,62.23,62.13,62.21,64800.0,42.6231,42.6231,42.5546,42.6094,64800.0
2013-12-12 12:05:00,62.22,62.26,62.21,62.25,27000.0,42.6162,42.6436,42.6094,42.6368,27000.0
2013-12-12 12:10:00,62.25,62.29,62.24,62.25,45300.0,42.6368,42.6642,42.6299,42.6368,45300.0
2013-12-12 12:15:00,62.24,62.25,62.19,62.2,72900.0,42.6299,42.6368,42.5957,42.6025,72900.0
2013-12-12 12:20:00,62.19,62.19,62.04,62.04,37300.0,42.5957,42.5957,42.493,42.493,37300.0
2013-12-12 12:25:00,62.04,62.14,62.03,62.12,22800.0,42.493,42.5615,42.4861,42.5478,22800.0
2013-12-12 12:30:00,62.13,62.14,62.08,62.09,31600.0,42.5546,42.5615,42.5204,42.5272,31600.0
2013-12-12 12:35:00,62.09,62.11,62.06,62.07,47600.0,42.5272,42.5409,42.5067,42.5135,47600.0
2013-12-12 12:40:00,62.06,62.09,62.04,62.05,20400.0,42.5067,42.5272,42.493,42.4998,20400.0
2013-12-12 12:45:00,62.05,62.12,62.05,62.1,23500.0,42.4998,42.5478,42.4998,42.5341,23500.0
2013-12-12 12:50:00,62.09,62.1,62.07,62.09,26900.0,42.5272,42.5341,42.5135,42.5272,26900.0
2013-12-12 12:55:00,62.09,62.1,62.07,62.08,25400.0,42.5272,42.5341,42.5135,42.5204,25400.0
2013-12-12 13:00:00,62.08,62.13,62.07,62.13,51000.0,42.5204,42.5546,42.5135,42.5546,51000.0
2013-12-12 13:05:00,62.12,62.13,62.09,62.1,17900.0,42.5478,42.5546,42.5272,42.5341,17900.0
2013-12-12 13:10:00,62.1,62.1,62.09,62.1,14900.0,42.5341,42.5341,42.5272,42.5341,14900.0
2013-12-12 13:15:00,62.09,62.17,62.09,62.17,48700.0,42.5272,42.582,42.5272,42.582,48700.0
2013-12-12 13:20:00,62.17,62.21,62.16,62.16,102900.0,42.582,42.6094,42.5752,42.5752,102900.0
2013-12-12 13:25:00,62.16,62.17,62.14,62.17,28400.0,42.5752,42.582,42.5615,42.582,28400.0
2013-12-12 13:30:00,62.16,62.19,62.16,62.16,22600.0,42.5752,42.5957,42.5752,42.5752,22600.0
2013-12-12 13:35:00,62.16,62.18,62.15,62.17,21300.0,42.5752,42.5888,42.5683,42.582,21300.0
2013-12-12 13:40:00,62.18,62.18,62.13,62.14,103100.0,42.5888,42.5888,42.5546,42.5615,103100.0
2013-12-12 13:45:00,62.14,62.14,62.12,62.12,82000.0,42.5615,42.5615,42.5478,42.5478,82000.0
2013-12-12 13:50:00,62.12,62.13,62.1,62.12,23700.0,42.5478,42.5546,42.5341,42.5478,23700.0
2013-12-12 13:55:00,62.11,62.12,62.1,62.12,34300.0,42.5409,42.5478,42.5341,42.5478,34300.0
2013-12-12 14:00:00,62.12,62.18,62.12,62.15,65000.0,42.5478,42.5888,42.5478,42.5683,65000.0
2013-12-12 14:05:00,62.15,62.22,62.15,62.21,44000.0,42.5683,42.6162,42.5683,42.6094,44000.0
2013-12-12 14:10:00,62.21,62.23,62.2,62.2,36300.0,42.6094,42.6231,42.6025,42.6025,36300.0
2013-12-12 14:15:00,62.21,62.26,62.2,62.26,36300.0,42.6094,42.6436,42.6025,42.6436,36300.0
2013-12-12 14:20:00,62.26,62.31,62.25,62.3,45200.0,42.6436,42.6779,42.6368,42.671,45200.0
2013-12-12 14:25:00,62.31,62.31,62.24,62.24,52800.0,42.6779,42.6779,42.6299,42.6299,52800.0
2013-12-12 14:30:00,62.25,62.27,62.24,62.25,51400.0,42.6368,42.6505,42.6299,42.6368,51400.0
2013-12-12 14:35:00,62.25,62.26,62.19,62.24,94700.0,42.6368,42.6436,42.5957,42.6299,94700.0
2013-12-12 14:40:00,62.25,62.29,62.25,62.28,26000.0,42.6368,42.6642,42.6368,42.6573,26000.0
2013-12-12 14:45:00,62.28,62.31,62.25,62.25,253400.0,42.6573,42.6779,42.6368,42.6368,253400.0
2013-12-12 14:50:00,62.26,62.36,62.22,62.34,113400.0,42.6436,42.7121,42.6162,42.6984,113400.0
2013-12-12 14:55:00,62.33,62.34,62.31,62.32,191400.0,42.6916,42.6984,42.6779,42.6847,191400.0
2013-12-12 15:00:00,62.31,62.31,62.25,62.26,123200.0,42.6779,42.6779,42.6368,42.6436,123200.0
2013-12-12 15:05:00,62.26,62.26,62.2,62.25,95500.0,42.6436,42.6436,42.6025,42.6368,95500.0
2013-12-12 15:10:00,62.24,62.25,62.22,62.22,59300.0,42.6299,42.6368,42.6162,42.6162,59300.0
2013-12-12 15:15:00,62.22,62.26,62.2,62.26,109500.0,42.6162,42.6436,42.6025,42.6436,109500.0
2013-12-12 15:20:00,62.25,62.32,62.25,62.32,62100.0,42.6368,42.6847,42.6368,42.6847,62100.0
2013-12-12 15:25:00,62.31,62.32,62.28,62.29,47500.0,42.6779,42.6847,42.6573,42.6642,47500.0
2013-12-12 15:30:00,62.28,62.31,62.27,62.31,75000.0,42.6573,42.6779,42.6505,42.6779,75000.0
2013-12-12 15:35:00,62.3,62.33,62.2,62.21,89700.0,42.671,42.6916,42.6025,42.6094,89700.0
2013-12-12 15:40:00,62.2,62.22,62.17,62.17,125800.0,42.6025,42.6162,42.582,42.582,125800.0
2013-12-12 15:45:00,62.17,62.17,62.1,62.12,248300.0,42.582,42.582,42.5341,42.5478,248300.0
2013-12-12 15:50:00,62.12,62.12,62.04,62.06,432500.0,42.5478,42.5478,42.493,42.5067,432500.0
2013-12-12 15:55:00,62.05,62.05,62.0,62.02,696500.0,42.4998,42.4998,42.4656,42.4793,696500.0
2013-12-13 09:30:00,62.26,62.93,62.19,62.89,145500.0,42.6436,43.1025,42.5957,43.0751,145500.0
2013-12-13 09:35:00,62.89,62.98,62.6,62.6,260200.0,43.0751,43.1368,42.8765,42.8765,260200.0
2013-12-13 09:40:00,62.6,62.6,62.4,62.52,186100.0,42.8765,42.8765,42.7395,42.8217,186100.0
2013-12-13 09:45:00,62.51,62.7,62.5,62.68,121400.0,42.8149,42.945,42.808,42.9313,121400.0
2013-12-13 09:50:00,62.69,62.71,62.47,62.48,223500.0,42.9382,42.9519,42.7875,42.7943,223500.0
2013-12-13 09:55:00,62.49,62.57,62.42,62.43,104200.0,42.8012,42.856,42.7532,42.7601,104200.0
2013-12-13 10:00:00,62.44,62.51,62.34,62.41,118500.0,42.7669,42.8149,42.6984,42.7464,118500.0
2013-12-13 10:05:00,62.41,62.45,62.37,62.41,78700.0,42.7464,42.7738,42.719,42.7464,78700.0
2013-12-13 10:10:00,62.39,62.43,62.33,62.34,143000.0,42.7327,42.7601,42.6916,42.6984,143000.0
2013-12-13 10:15:00,62.33,62.33,62.18,62.25,75100.0,42.6916,42.6916,42.5888,42.6368,75100.0
2013-12-13 10:20:00,62.25,62.33,62.24,62.31,118400.0,42.6368,42.6916,42.6299,42.6779,118400.0
2013-12-13 10:25:00,62.32,62.37,62.31,62.35,82300.0,42.6847,42.719,42.6779,42.7053,82300.0
2013-12-13 10:30:00,62.35,62.42,62.33,62.4,87900.0,42.7053,42.7532,42.6916,42.7395,87900.0
2013-12-13 10:35:00,62.4,62.44,62.4,62.42,229800.0,42.7395,42.7669,42.7395,42.7532,229800.0
2013-12-13 10:40:00,62.42,62.44,62.41,62.43,115400.0,42.7532,42.7669,42.7464,42.7601,115400.0
2013-12-13 10:45:00,62.44,62.51,62.42,62.47,232100.0,42.7669,42.8149,42.7532,42.7875,232100.0
2013-12-13 10:50:00,62.48,62.48,62.41,62.46,308400.0,42.7943,42.7943,42.7464,42.7806,308400.0
2013-12-13 10:55:00,62.47,62.49,62.4,62.4,42700.0,42.7875,42.8012,42.7395,42.7395,42700.0
2013-12-13 11:00:00,62.4,62.45,62.34,62.35,58700.0,42.7395,42.7738,42.6984,42.7053,58700.0
2013-12-13 11:05:00,62.35,62.35,62.3,62.31,32800.0,42.7053,42.7053,42.671,42.6779,32800.0
2013-12-13 11:10:00,62.32,62.38,62.32,62.34,50700.0,42.6847,42.7258,42.6847,42.6984,50700.0
2013-12-13 11:15:00,62.34,62.45,62.34,62.41,54100.0,42.6984,42.7738,42.6984,42.7464,54100.0
2013-12-13 11:20:00,62.4,62.4,62.36,62.39,46400.0,42.7395,42.7395,42.7121,42.7327,46400.0
2013-12-13 11:25:00,62.39,62.42,62.33,62.34,57600.0,42.7327,42.7532,42.6916,42.6984,57600.0
2013-12-13 11:30:00,62.33,62.35,62.3,62.31,34900.0,42.6916,42.7053,42.671,42.6779,34900.0
2013-12-13 11:35:00,62.31,62.32,62.25,62.29,68300.0,42.6779,42.6847,42.6368,42.6642,68300.0
2013-12-13 11:40:00,62.29,62.33,62.29,62.32,32100.0,42.6642,42.6916,42.6642,42.6847,32100.0
2013-12-13 11:45:00,62.32,62.37,62.27,62.28,97400.0,42.6847,42.719,42.6505,42.6573,97400.0
2013-12-13 11:50:00,62.28,62.33,62.28,62.31,52300.0,42.6573,42.6916,42.6573,42.6779,52300.0
2013-12-13 11:55:00,62.31,62.32,62.27,62.31,25500.0,42.6779,42.6847,42.6505,42.6779,25500.0
2013-12-13 12:00:00,62.31,62.33,62.3,62.32,26000.0,42.6779,42.6916,42.671,42.6847,26000.0
2013-12-13 12:05:00,62.31,62.32,62.25,62.25,54700.0,42.6779,42.6847,42.6368,42.6368,54700.0
2013-12-13 12:10:00,62.25,62.31,62.25,62.31,23800.0,42.6368,42.6779,42.6368,42.6779,23800.0
2013-12-13 12:15:00,62.31,62.31,62.28,62.29,22000.0,42.6779,42.6779,42.6573,42.6642,22000.0
2013-12-13 12:20:00,62.29,62.35,62.28,62.34,78300.0,42.6642,42.7053,42.6573,42.6984,78300.0
2013-12-13 12:25:00,62.33,62.34,62.32,62.33,26600.0,42.6916,42.6984,42.6847,42.6916,26600.0
2013-12-13 12:30:00,62.34,62.34,62.29,62.29,30400.0,42.6984,42.6984,42.6642,42.6642,30400.0
2013-12-13 12:35:00,62.29,62.32,62.29,62.31,17200.0,42.6642,42.6847,42.6642,42.6779,17200.0
2013-12-13 12:40:00,62.31,62.33,62.29,62.31,19800.0,42.6779,42.6916,42.6642,42.6779,19800.0
2013-12-13 12:45:00,62.32,62.32,62.3,62.31,25700.0,42.6847,42.6847,42.671,42.6779,25700.0
2013-12-13 12:50:00,62.31,62.31,62.25,62.28,20300.0,42.6779,42.6779,42.6368,42.6573,20300.0
2013-12-13 12:55:00,62.29,62.3,62.25,62.26,21200.0,42.6642,42.671,42.6368,42.6436,21200.0
2013-12-13 13:00:00,62.27,62.32,62.27,62.3,43900.0,42.6505,42.6847,42.6505,42.671,43900.0
2013-12-13 13:05:00,62.29,62.3,62.27,62.28,17700.0,42.6642,42.671,42.6505,42.6573,17700.0
2013-12-13 13:10:00,62.27,62.29,62.27,62.29,10200.0,42.6505,42.6642,42.6505,42.6642,10200.0
2013-12-13 13:15:00,62.28,62.3,62.27,62.28,19900.0,42.6573,42.671,42.6505,42.6573,19900.0
2013-12-13 13:20:00,62.27,62.28,62.24,62.28,30000.0,42.6505,42.6573,42.6299,42.6573,30000.0
2013-12-13 13:25:00,62.27,62.29,62.23,62.29,29600.0,42.6505,42.6642,42.6231,42.6642,29600.0
2013-12-13 13:30:00,62.28,62.32,62.28,62.32,40600.0,42.6573,42.6847,42.6573,42.6847,40600.0
2013-12-13 13:35:00,62.32,62.32,62.26,62.26,27600.0,42.6847,42.6847,42.6436,42.6436,27600.0
2013-12-13 13:40:00,62.27,62.27,62.21,62.21,18700.0,42.6505,42.6505,42.6094,42.6094,18700.0
2013-12-13 13:45:00,62.2,62.25,62.2,62.25,47800.0,42.6025,42.6368,42.6025,42.6368,47800.0
2013-12-13 13:50:00,62.25,62.27,62.24,62.26,56400.0,42.6368,42.6505,42.6299,42.6436,56400.0
2013-12-13 13:55:00,62.24,62.26,62.21,62.23,27800.0,42.6299,42.6436,42.6094,42.6231,27800.0
2013-12-13 14:00:00,62.23,62.24,62.19,62.21,62500.0,42.6231,42.6299,42.5957,42.6094,62500.0
2013-12-13 14:05:00,62.21,62.22,62.19,62.21,93700.0,42.6094,42.6162,42.5957,42.6094,93700.0
2013-12-13 14:10:00,62.21,62.22,62.16,62.18,37800.0,42.6094,42.6162,42.5752,42.5888,37800.0
2013-12-13 14:15:00,62.18,62.2,62.16,62.16,53700.0,42.5888,42.6025,42.5752,42.5752,53700.0
2013-12-13 14:20:00,62.16,62.16,62.11,62.13,44000.0,42.5752,42.5752,42.5409,42.5546,44000.0
2013-12-13 14:25:00,62.12,62.18,62.12,62.17,25400.0,42.5478,42.5888,42.5478,42.582,25400.0
2013-12-13 14:30:00,62.17,62.18,62.15,62.18,15200.0,42.582,42.5888,42.5683,42.5888,15200.0
2013-12-13 14:35:00,62.18,62.22,62.18,62.19,46900.0,42.5888,42.6162,42.5888,42.5957,46900.0
2013-12-13 14:40:00,62.19,62.21,62.19,62.21,16900.0,42.5957,42.6094,42.5957,42.6094,16900.0
2013-12-13 14:45:00,62.2,62.24,62.2,62.23,23900.0,42.6025,42.6299,42.6025,42.6231,23900.0
2013-12-13 14:50:00,62.22,62.26,62.22,62.24,36600.0,42.6162,42.6436,42.6162,42.6299,36600.0
2013-12-13 14:55:00,62.24,62.25,62.21,62.24,31600.0,42.6299,42.6368,42.6094,42.6299,31600.0
2013-12-13 15:00:00,62.24,62.27,62.24,62.25,33100.0,42.6299,42.6505,42.6299,42.6368,33100.0
2013-12-13 15:05:00,62.26,62.27,62.24,62.26,106500.0,42.6436,42.6505,42.6299,42.6436,106500.0
2013-12-13 15:10:00,62.26,62.3,62.25,62.3,40700.0,42.6436,42.671,42.6368,42.671,40700.0
2013-12-13 15:15:00,62.3,62.33,62.28,62.33,43100.0,42.671,42.6916,42.6573,42.6916,43100.0
2013-12-13 15:20:00,62.33,62.41,62.33,62.41,27500.0,42.6916,42.7464,42.6916,42.7464,27500.0
2013-12-13 15:25:00,62.41,62.45,62.4,62.41,57500.0,42.7464,42.7738,42.7395,42.7464,57500.0
2013-12-13 15:30:00,62.4,62.45,62.37,62.4,97000.0,42.7395,42.7738,42.719,42.7395,97000.0
2013-12-13 15:35:00,62.39,62.39,62.31,62.31,49500.0,42.7327,42.7327,42.6779,42.6779,49500.0
2013-12-13 15:40:00,62.31,62.36,62.31,62.35,51700.0,42.6779,42.7121,42.6779,42.7053,51700.0
2013-12-13 15:45:00,62.36,62.36,62.35,62.36,72800.0,42.7121,42.7121,42.7053,42.7121,72800.0
2013-12-13 15:50:00,62.35,62.36,62.31,62.31,215700.0,42.7053,42.7121,42.6779,42.6779,215700.0
2013-12-13 15:55:00,62.31,62.32,62.27,62.29,370200.0,42.6779,42.6847,42.6505,42.6642,370200.0
2013-12-16 09:30:00,62.37,62.65,62.36,62.39,146200.0,42.719,42.9108,42.7121,42.7327,146200.0
2013-12-16 09:35:00,62.38,62.5,62.36,62.41,123000.0,42.7258,42.808,42.7121,42.7464,123000.0
2013-12-16 09:40:00,62.42,62.43,62.34,62.38,77400.0,42.7532,42.7601,42.6984,42.7258,77400.0
2013-12-16 09:45:00,62.39,62.51,62.39,62.45,119600.0,42.7327,42.8149,42.7327,42.7738,119600.0
2013-12-16 09:50:00,62.46,62.48,62.4,62.42,95000.0,42.7806,42.7943,42.7395,42.7532,95000.0
2013-12-16 09:55:00,62.42,62.53,62.42,62.49,137600.0,42.7532,42.8286,42.7532,42.8012,137600.0
2013-12-16 10:00:00,62.48,62.54,62.46,62.49,85600.0,42.7943,42.8354,42.7806,42.8012,85600.0
2013-12-16 10:05:00,62.49,62.49,62.39,62.39,93800.0,42.8012,42.8012,42.7327,42.7327,93800.0
2013-12-16 10:10:00,62.4,62.42,62.36,62.37,64800.0,42.7395,42.7532,42.7121,42.719,64800.0
2013-12-16 10:15:00,62.36,62.36,62.25,62.25,111200.0,42.7121,42.7121,42.6368,42.6368,111200.0
2013-12-16 10:20:00,62.25,62.27,62.15,62.15,153300.0,42.6368,42.6505,42.5683,42.5683,153300.0
2013-12-16 10:25:00,62.15,62.32,62.13,62.3,147800.0,42.5683,42.6847,42.5546,42.671,147800.0
2013-12-16 10:30:00,62.3,62.32,62.23,62.25,93400.0,42.671,42.6847,42.6231,42.6368,93400.0
2013-12-16 10:35:00,62.24,62.29,62.24,62.25,47200.0,42.6299,42.6642,42.6299,42.6368,47200.0
2013-12-16 10:40:00,62.25,62.29,62.19,62.29,70700.0,42.6368,42.6642,42.5957,42.6642,70700.0
2013-12-16 10:45:00,62.28,62.28,62.26,62.26,35500.0,42.6573,42.6573,42.6436,42.6436,35500.0
2013-12-16 10:50:00,62.26,62.32,62.24,62.31,62400.0,42.6436,42.6847,42.6299,42.6779,62400.0
2013-12-16 10:55:00,62.32,62.32,62.29,62.3,35300.0,42.6847,42.6847,42.6642,42.671,35300.0
2013-12-16 11:00:00,62.3,62.32,62.27,62.27,39900.0,42.671,42.6847,42.6505,42.6505,39900.0
2013-12-16 11:05:00,62.27,62.3,62.27,62.29,45200.0,42.6505,42.671,42.6505,42.6642,45200.0
2013-12-16 11:10:00,62.29,62.35,62.29,62.34,47400.0,42.6642,42.7053,42.6642,42.6984,47400.0
2013-12-16 11:15:00,62.34,62.36,62.33,62.34,55100.0,42.6984,42.7121,42.6916,42.6984,55100.0
2013-12-16 11:20:00,62.33,62.36,62.3,62.35,37600.0,42.6916,42.7121,42.671,42.7053,37600.0
2013-12-16 11:25:00,62.35,62.37,62.33,62.34,82200.0,42.7053,42.719,42.6916,42.6984,82200.0
2013-12-16 11:30:00,62.35,62.39,62.34,62.37,38800.0,42.7053,42.7327,42.6984,42.719,38800.0
2013-12-16 11:35:00,62.37,62.38,62.31,62.31,34900.0,42.719,42.7258,42.6779,42.6779,34900.0
2013-12-16 11:40:00,62.31,62.39,62.3,62.39,153600.0,42.6779,42.7327,42.671,42.7327,153600.0
2013-12-16 11:45:00,62.38,62.39,62.31,62.31,36600.0,42.7258,42.7327,42.6779,42.6779,36600.0
2013-12-16 11:50:00,62.31,62.34,62.31,62.33,38600.0,42.6779,42.6984,42.6779,42.6916,38600.0
2013-12-16 11:55:00,62.32,62.36,62.32,62.35,31800.0,42.6847,42.7121,42.6847,42.7053,31800.0
2013-12-16 12:00:00,62.36,62.36,62.3,62.3,23100.0,42.7121,42.7121,42.671,42.671,23100.0
2013-12-16 12:05:00,62.3,62.36,62.27,62.34,49300.0,42.671,42.7121,42.6505,42.6984,49300.0
2013-12-16 12:10:00,62.35,62.38,62.34,62.38,47500.0,42.7053,42.7258,42.6984,42.7258,47500.0
2013-12-16 12:15:00,62.37,62.39,62.36,62.36,28600.0,42.719,42.7327,42.7121,42.7121,28600.0
2013-12-16 12:20:00,62.36,62.38,62.35,62.38,18700.0,42.7121,42.7258,42.7053,42.7258,18700.0
2013-12-16 12:25:00,62.38,62.4,62.37,62.38,27500.0,42.7258,42.7395,42.719,42.7258,27500.0
2013-12-16 12:30:00,62.38,62.38,62.35,62.37,57400.0,42.7258,42.7258,42.7053,42.719,57400.0
2013-12-16 12:35:00,62.36,62.39,62.36,62.37,45000.0,42.7121,42.7327,42.7121,42.719,45000.0
2013-12-16 12:40:00,62.37,62.4,62.37,62.4,20900.0,42.719,42.7395,42.719,42.7395,20900.0
2013-12-16 12:45:00,62.4,62.4,62.35,62.36,23400.0,42.7395,42.7395,42.7053,42.7121,23400.0
2013-12-16 12:50:00,62.36,62.37,62.35,62.35,37200.0,42.7121,42.719,42.7053,42.7053,37200.0
2013-12-16 12:55:00,62.35,62.36,62.31,62.35,37100.0,42.7053,42.7121,42.6779,42.7053,37100.0
2013-12-16 13:00:00,62.34,62.36,62.29,62.3,51400.0,42.6984,42.7121,42.6642,42.671,51400.0
2013-12-16 13:05:00,62.3,62.35,62.27,62.35,34300.0,42.671,42.7053,42.6505,42.7053,34300.0
2013-12-16 13:10:00,62.35,62.35,62.3,62.31,47300.0,42.7053,42.7053,42.671,42.6779,47300.0
2013-12-16 13:15:00,62.31,62.32,62.28,62.28,20000.0,42.6779,42.6847,42.6573,42.6573,20000.0
2013-12-16 13:20:00,62.28,62.32,62.27,62.32,29400.0,42.6573,42.6847,42.6505,42.6847,29400.0
2013-12-16 13:25:00,62.33,62.37,62.32,62.35,46400.0,42.6916,42.719,42.6847,42.7053,46400.0
2013-12-16 13:30:00,62.35,62.37,62.31,62.33,45800.0,42.7053,42.719,42.6779,42.6916,45800.0
2013-12-16 13:35:00,62.33,62.34,62.31,62.31,22000.0,42.6916,42.6984,42.6779,42.6779,22000.0
2013-12-16 13:40:00,62.31,62.33,62.29,62.33,51400.0,42.6779,42.6916,42.6642,42.6916,51400.0
2013-12-16 13:45:00,62.33,62.34,62.31,62.32,45900.0,42.6916,42.6984,42.6779,42.6847,45900.0
2013-12-16 13:50:00,62.32,62.37,62.32,62.37,23300.0,42.6847,42.719,42.6847,42.719,23300.0
2013-12-16 13:55:00,62.37,62.39,62.35,62.36,88100.0,42.719,42.7327,42.7053,42.7121,88100.0
2013-12-16 14:00:00,62.36,62.41,62.36,62.41,103100.0,42.7121,42.7464,42.7121,42.7464,103100.0
2013-12-16 14:05:00,62.4,62.44,62.4,62.43,86100.0,42.7395,42.7669,42.7395,42.7601,86100.0
2013-12-16 14:10:00,62.42,62.47,62.42,62.47,32800.0,42.7532,42.7875,42.7532,42.7875,32800.0
2013-12-16 14:15:00,62.47,62.48,62.43,62.44,82000.0,42.7875,42.7943,42.7601,42.7669,82000.0
2013-12-16 14:20:00,62.43,62.43,62.41,62.41,35100.0,42.7601,42.7601,42.7464,42.7464,35100.0
2013-12-16 14:25:00,62.41,62.42,62.39,62.41,81800.0,42.7464,42.7532,42.7327,42.7464,81800.0
2013-12-16 14:30:00,62.42,62.42,62.38,62.38,69700.0,42.7532,42.7532,42.7258,42.7258,69700.0
2013-12-16 14:35:00,62.37,62.4,62.35,62.4,86900.0,42.719,42.7395,42.7053,42.7395,86900.0
2013-12-16 14:40:00,62.4,62.42,62.4,62.41,57400.0,42.7395,42.7532,42.7395,42.7464,57400.0
2013-12-16 14:45:00,62.41,62.41,62.36,62.37,51700.0,42.7464,42.7464,42.7121,42.719,51700.0
2013-12-16 14:50:00,62.36,62.41,62.35,62.4,66200.0,42.7121,42.7464,42.7053,42.7395,66200.0
2013-12-16 14:55:00,62.4,62.42,62.39,62.4,101700.0,42.7395,42.7532,42.7327,42.7395,101700.0
2013-12-16 15:00:00,62.4,62.41,62.38,62.4,51500.0,42.7395,42.7464,42.7258,42.7395,51500.0
2013-12-16 15:05:00,62.4,62.41,62.38,62.39,40800.0,42.7395,42.7464,42.7258,42.7327,40800.0
2013-12-16 15:10:00,62.39,62.42,62.38,62.4,79700.0,42.7327,42.7532,42.7258,42.7395,79700.0
2013-12-16 15:15:00,62.41,62.43,62.39,62.41,435800.0,42.7464,42.7601,42.7327,42.7464,435800.0
2013-12-16 15:20:00,62.41,62.41,62.36,62.36,38400.0,42.7464,42.7464,42.7121,42.7121,38400.0
2013-12-16 15:25:00,62.36,62.38,62.35,62.37,30200.0,42.7121,42.7258,42.7053,42.719,30200.0
2013-12-16 15:30:00,62.38,62.4,62.36,62.36,445300.0,42.7258,42.7395,42.7121,42.7121,445300.0
2013-12-16 15:35:00,62.37,62.41,62.36,62.4,67800.0,42.719,42.7464,42.7121,42.7395,67800.0
2013-12-16 15:40:00,62.4,62.47,62.38,62.45,126300.0,42.7395,42.7875,42.7258,42.7738,126300.0
2013-12-16 15:45:00,62.44,62.44,62.4,62.4,131400.0,42.7669,42.7669,42.7395,42.7395,131400.0
2013-12-16 15:50:00,62.4,62.42,62.38,62.39,168800.0,42.7395,42.7532,42.7258,42.7327,168800.0
2013-12-16 15:55:00,62.4,62.4,62.36,62.36,404700.0,42.7395,42.7395,42.7121,42.7121,404700.0
2013-12-17 09:30:00,62.29,62.45,62.29,62.3,105200.0,42.6642,42.7738,42.6642,42.671,105200.0
2013-12-17 09:35:00,62.3,62.36,62.2,62.23,89200.0,42.671,42.7121,42.6025,42.6231,89200.0
2013-12-17 09:40:00,62.23,62.35,62.14,62.32,69900.0,42.6231,42.7053,42.5615,42.6847,69900.0
2013-12-17 09:45:00,62.31,62.33,62.25,62.28,153300.0,42.6779,42.6916,42.6368,42.6573,153300.0
2013-12-17 09:50:00,62.28,62.42,62.28,62.41,160500.0,42.6573,42.7532,42.6573,42.7464,160500.0
2013-12-17 09:55:00,62.41,62.57,62.4,62.57,98900.0,42.7464,42.856,42.7395,42.856,98900.0
2013-12-17 10:00:00,62.58,62.62,62.52,62.53,104300.0,42.8628,42.8902,42.8217,42.8286,104300.0
2013-12-17 10:05:00,62.53,62.62,62.51,62.59,177800.0,42.8286,42.8902,42.8149,42.8697,177800.0
2013-12-17 10:10:00,62.6,62.63,62.58,62.6,74000.0,42.8765,42.8971,42.8628,42.8765,74000.0
2013-12-17 10:15:00,62.6,62.62,62.53,62.53,59300.0,42.8765,42.8902,42.8286,42.8286,59300.0
2013-12-17 10:20:00,62.54,62.55,62.51,62.51,202300.0,42.8354,42.8423,42.8149,42.8149,202300.0
2013-12-17 10:25:00,62.52,62.52,62.45,62.45,47100.0,42.8217,42.8217,42.7738,42.7738,47100.0
2013-12-17 10:30:00,62.45,62.54,62.43,62.54,66300.0,42.7738,42.8354,42.7601,42.8354,66300.0
2013-12-17 10:35:00,62.53,62.58,62.52,62.53,53800.0,42.8286,42.8628,42.8217,42.8286,53800.0
2013-12-17 10:40:00,62.55,62.57,62.51,62.57,25300.0,42.8423,42.856,42.8149,42.856,25300.0
2013-12-17 10:45:00,62.56,62.58,62.47,62.48,65500.0,42.8491,42.8628,42.7875,42.7943,65500.0
2013-12-17 10:50:00,62.48,62.49,62.44,62.45,83700.0,42.7943,42.8012,42.7669,42.7738,83700.0
2013-12-17 10:55:00,62.44,62.48,62.42,62.47,64800.0,42.7669,42.7943,42.7532,42.7875,64800.0
2013-12-17 11:00:00,62.46,62.46,62.39,62.41,42100.0,42.7806,42.7806,42.7327,42.7464,42100.0
2013-12-17 11:05:00,62.4,62.44,62.4,62.42,37900.0,42.7395,42.7669,42.7395,42.7532,37900.0
2013-12-17 11:10:00,62.42,62.42,62.36,62.41,81600.0,42.7532,42.7532,42.7121,42.7464,81600.0
2013-12-17 11:15:00,62.41,62.41,62.35,62.36,59000.0,42.7464,42.7464,42.7053,42.7121,59000.0
2013-12-17 11:20:00,62.36,62.41,62.36,62.38,217300.0,42.7121,42.7464,42.7121,42.7258,217300.0
2013-12-17 11:25:00,62.38,62.39,62.31,62.35,130500.0,42.7258,42.7327,42.6779,42.7053,130500.0
2013-12-17 11:30:00,62.36,62.38,62.34,62.36,105200.0,42.7121,42.7258,42.6984,42.7121,105200.0
2013-12-17 11:35:00,62.35,62.4,62.32,62.4,39400.0,42.7053,42.7395,42.6847,42.7395,39400.0
2013-12-17 11:40:00,62.4,62.42,62.38,62.41,38800.0,42.7395,42.7532,42.7258,42.7464,38800.0
2013-12-17 11:45:00,62.42,62.44,62.4,62.44,55300.0,42.7532,42.7669,42.7395,42.7669,55300.0
2013-12-17 11:50:00,62.45,62.45,62.39,62.4,43300.0,42.7738,42.7738,42.7327,42.7395,43300.0
2013-12-17 11:55:00,62.41,62.41,62.36,62.38,44700.0,42.7464,42.7464,42.7121,42.7258,44700.0
2013-12-17 12:00:00,62.37,62.4,62.37,62.39,19300.0,42.719,42.7395,42.719,42.7327,19300.0
2013-12-17 12:05:00,62.4,62.4,62.35,62.37,78200.0,42.7395,42.7395,42.7053,42.719,78200.0
2013-12-17 12:10:00,62.37,62.43,62.36,62.41,92200.0,42.719,42.7601,42.7121,42.7464,92200.0
2013-12-17 12:15:00,62.42,62.43,62.41,62.43,30200.0,42.7532,42.7601,42.7464,42.7601,30200.0
2013-12-17 12:20:00,62.42,62.44,62.41,62.44,85700.0,42.7532,42.7669,42.7464,42.7669,85700.0
2013-12-17 12:25:00,62.43,62.44,62.41,62.42,10900.0,42.7601,42.7669,42.7464,42.7532,10900.0
2013-12-17 12:30:00,62.43,62.45,62.43,62.43,14400.0,42.7601,42.7738,42.7601,42.7601,14400.0
2013-12-17 12:35:00,62.43,62.49,62.43,62.47,64400.0,42.7601,42.8012,42.7601,42.7875,64400.0
2013-12-17 12:40:00,62.47,62.51,62.47,62.5,55200.0,42.7875,42.8149,42.7875,42.808,55200.0
2013-12-17 12:45:00,62.5,62.54,62.5,62.53,79800.0,42.808,42.8354,42.808,42.8286,79800.0
2013-12-17 12:50:00,62.53,62.57,62.53,62.57,63500.0,42.8286,42.856,42.8286,42.856,63500.0
2013-12-17 12:55:00,62.56,62.59,62.56,62.58,82000.0,42.8491,42.8697,42.8491,42.8628,82000.0
2013-12-17 13:00:00,62.59,62.66,62.59,62.66,217900.0,42.8697,42.9176,42.8697,42.9176,217900.0
2013-12-17 13:05:00,62.66,62.68,62.63,62.64,124100.0,42.9176,42.9313,42.8971,42.9039,124100.0
2013-12-17 13:10:00,62.64,62.65,62.62,62.64,40900.0,42.9039,42.9108,42.8902,42.9039,40900.0
2013-12-17 13:15:00,62.65,62.67,62.63,62.67,45200.0,42.9108,42.9245,42.8971,42.9245,45200.0
2013-12-17 13:20:00,62.66,62.67,62.61,62.62,48300.0,42.9176,42.9245,42.8834,42.8902,48300.0
2013-12-17 13:25:00,62.62,62.65,62.61,62.65,65100.0,42.8902,42.9108,42.8834,42.9108,65100.0
2013-12-17 13:30:00,62.65,62.69,62.64,62.69,60100.0,42.9108,42.9382,42.9039,42.9382,60100.0
2013-12-17 13:35:00,62.69,62.71,62.67,62.68,57400.0,42.9382,42.9519,42.9245,42.9313,57400.0
2013-12-17 13:40:00,62.67,62.69,62.64,62.65,51800.0,42.9245,42.9382,42.9039,42.9108,51800.0
2013-12-17 13:45:00,62.66,62.66,62.62,62.63,106300.0,42.9176,42.9176,42.8902,42.8971,106300.0
2013-12-17 13:50:00,62.64,62.66,62.63,62.64,46500.0,42.9039,42.9176,42.8971,42.9039,46500.0
2013-12-17 13:55:00,62.63,62.67,62.63,62.67,70800.0,42.8971,42.9245,42.8971,42.9245,70800.0
2013-12-17 14:00:00,62.66,62.69,62.65,62.67,56900.0,42.9176,42.9382,42.9108,42.9245,56900.0
2013-12-17 14:05:00,62.68,62.75,62.65,62.75,60800.0,42.9313,42.9793,42.9108,42.9793,60800.0
2013-12-17 14:10:00,62.75,62.81,62.74,62.79,132800.0,42.9793,43.0204,42.9724,43.0067,132800.0
2013-12-17 14:15:00,62.79,62.79,62.75,62.75,39100.0,43.0067,43.0067,42.9793,42.9793,39100.0
2013-12-17 14:20:00,62.75,62.8,62.75,62.78,104900.0,42.9793,43.0135,42.9793,42.9998,104900.0
2013-12-17 14:25:00,62.79,62.83,62.78,62.8,168500.0,43.0067,43.0341,42.9998,43.0135,168500.0
2013-12-17 14:30:00,62.8,62.81,62.77,62.77,125000.0,43.0135,43.0204,42.993,42.993,125000.0
2013-12-17 14:35:00,62.77,62.78,62.74,62.74,70700.0,42.993,42.9998,42.9724,42.9724,70700.0
2013-12-17 14:40:00,62.73,62.76,62.72,62.73,13900.0,42.9656,42.9861,42.9587,42.9656,13900.0
2013-12-17 14:45:00,62.74,62.76,62.72,62.74,64000.0,42.9724,42.9861,42.9587,42.9724,64000.0
2013-12-17 14:50:00,62.73,62.75,62.7,62.7,67900.0,42.9656,42.9793,42.945,42.945,67900.0
2013-12-17 14:55:00,62.7,62.74,62.69,62.74,33500.0,42.945,42.9724,42.9382,42.9724,33500.0
2013-12-17 15:00:00,62.73,62.76,62.73,62.75,44300.0,42.9656,42.9861,42.9656,42.9793,44300.0
2013-12-17 15:05:00,62.76,62.76,62.71,62.71,90700.0,42.9861,42.9861,42.9519,42.9519,90700.0
2013-12-17 15:10:00,62.71,62.74,62.7,62.73,102300.0,42.9519,42.9724,42.945,42.9656,102300.0
2013-12-17 15:15:00,62.72,62.77,62.72,62.77,149600.0,42.9587,42.993,42.9587,42.993,149600.0
2013-12-17 15:20:00,62.76,62.79,62.74,62.75,120400.0,42.9861,43.0067,42.9724,42.9793,120400.0
2013-12-17 15:25:00,62.75,62.81,62.74,62.78,199500.0,42.9793,43.0204,42.9724,42.9998,199500.0
2013-12-17 15:30:00,62.78,62.81,62.76,62.77,323300.0,42.9998,43.0204,42.9861,42.993,323300.0
2013-12-17 15:35:00,62.77,62.77,62.74,62.77,108400.0,42.993,42.993,42.9724,42.993,108400.0
2013-12-17 15:40:00,62.77,62.78,62.75,62.75,120600.0,42.993,42.9998,42.9793,42.9793,120600.0
2013-12-17 15:45:00,62.75,62.76,62.73,62.75,181300.0,42.9793,42.9861,42.9656,42.9793,181300.0
2013-12-17 15:50:00,62.76,62.76,62.73,62.75,185600.0,42.9861,42.9861,42.9656,42.9793,185600.0
2013-12-17 15:55:00,62.75,62.75,62.69,62.7,455700.0,42.9793,42.9793,42.9382,42.945,455700.0
2013-12-18 09:30:00,63.45,63.45,62.51,62.57,110600.0,43.4587,43.4587,42.8149,42.856,110600.0
2013-12-18 09:35:00,62.57,62.78,62.54,62.77,217300.0,42.856,42.9998,42.8354,42.993,217300.0
2013-12-18 09:40:00,62.76,62.78,62.73,62.76,193300.0,42.9861,42.9998,42.9656,42.9861,193300.0
2013-12-18 09:45:00,62.75,62.87,62.75,62.77,146400.0,42.9793,43.0615,42.9793,42.993,146400.0
2013-12-18 09:50:00,62.77,62.83,62.72,62.8,380300.0,42.993,43.0341,42.9587,43.0135,380300.0
2013-12-18 09:55:00,62.81,62.9,62.8,62.87,142300.0,43.0204,43.082,43.0135,43.0615,142300.0
2013-12-18 10:00:00,62.87,62.93,62.83,62.92,76100.0,43.0615,43.1025,43.0341,43.0957,76100.0
2013-12-18 10:05:00,62.92,62.93,62.89,62.9,156500.0,43.0957,43.1025,43.0751,43.082,156500.0
2013-12-18 10:10:00,62.9,62.98,62.9,62.94,151900.0,43.082,43.1368,43.082,43.1094,151900.0
2013-12-18 10:15:00,62.95,62.96,62.89,62.9,335700.0,43.1162,43.1231,43.0751,43.082,335700.0
2013-12-18 10:20:00,62.9,62.93,62.87,62.87,59000.0,43.082,43.1025,43.0615,43.0615,59000.0
2013-12-18 10:25:00,62.88,62.89,62.86,62.87,40100.0,43.0683,43.0751,43.0546,43.0615,40100.0
2013-12-18 10:30:00,62.87,62.9,62.85,62.9,112000.0,43.0615,43.082,43.0478,43.082,112000.0
2013-12-18 10:35:00,62.9,62.92,62.87,62.87,37600.0,43.082,43.0957,43.0615,43.0615,37600.0
2013-12-18 10:40:00,62.88,62.92,62.87,62.91,66000.0,43.0683,43.0957,43.0615,43.0888,66000.0
2013-12-18 10:45:00,62.9,62.9,62.85,62.85,61700.0,43.082,43.082,43.0478,43.0478,61700.0
2013-12-18 10:50:00,62.86,62.86,62.81,62.85,151900.0,43.0546,43.0546,43.0204,43.0478,151900.0
2013-12-18 10:55:00,62.85,62.87,62.84,62.86,48100.0,43.0478,43.0615,43.0409,43.0546,48100.0
2013-12-18 11:00:00,62.86,62.96,62.86,62.96,166700.0,43.0546,43.1231,43.0546,43.1231,166700.0
2013-12-18 11:05:00,62.96,63.01,62.94,62.97,225300.0,43.1231,43.1573,43.1094,43.1299,225300.0
2013-12-18 11:10:00,62.98,62.98,62.91,62.91,39600.0,43.1368,43.1368,43.0888,43.0888,39600.0
2013-12-18 11:15:00,62.91,62.91,62.87,62.87,26300.0,43.0888,43.0888,43.0615,43.0615,26300.0
2013-12-18 11:20:00,62.87,62.89,62.87,62.87,27500.0,43.0615,43.0751,43.0615,43.0615,27500.0
2013-12-18 11:25:00,62.88,62.89,62.85,62.86,36300.0,43.0683,43.0751,43.0478,43.0546,36300.0
2013-12-18 11:30:00,62.85,62.89,62.82,62.83,142300.0,43.0478,43.0751,43.0272,43.0341,142300.0
2013-12-18 11:35:00,62.83,62.83,62.75,62.77,129900.0,43.0341,43.0341,42.9793,42.993,129900.0
2013-12-18 11:40:00,62.76,62.76,62.69,62.74,91300.0,42.9861,42.9861,42.9382,42.9724,91300.0
2013-12-18 11:45:00,62.75,62.77,62.68,62.68,97700.0,42.9793,42.993,42.9313,42.9313,97700.0
2013-12-18 11:50:00,62.68,62.68,62.64,62.66,70300.0,42.9313,42.9313,42.9039,42.9176,70300.0
2013-12-18 11:55:00,62.65,62.65,62.58,62.63,45100.0,42.9108,42.9108,42.8628,42.8971,45100.0
2013-12-18 12:00:00,62.63,62.64,62.6,62.64,29900.0,42.8971,42.9039,42.8765,42.9039,29900.0
2013-12-18 12:05:00,62.64,62.64,62.6,62.62,98000.0,42.9039,42.9039,42.8765,42.8902,98000.0
2013-12-18 12:10:00,62.61,62.62,62.59,62.62,70300.0,42.8834,42.8902,42.8697,42.8902,70300.0
2013-12-18 12:15:00,62.63,62.66,62.63,62.65,70800.0,42.8971,42.9176,42.8971,42.9108,70800.0
2013-12-18 12:20:00,62.66,62.66,62.63,62.64,35800.0,42.9176,42.9176,42.8971,42.9039,35800.0
2013-12-18 12:25:00,62.64,62.64,62.56,62.56,110900.0,42.9039,42.9039,42.8491,42.8491,110900.0
2013-12-18 12:30:00,62.57,62.63,62.57,62.6,32200.0,42.856,42.8971,42.856,42.8765,32200.0
2013-12-18 12:35:00,62.6,62.61,62.57,62.58,83100.0,42.8765,42.8834,42.856,42.8628,83100.0
2013-12-18 12:40:00,62.57,62.63,62.57,62.63,23000.0,42.856,42.8971,42.856,42.8971,23000.0
2013-12-18 12:45:00,62.63,62.64,62.62,62.62,53500.0,42.8971,42.9039,42.8902,42.8902,53500.0
2013-12-18 12:50:00,62.62,62.62,62.6,62.62,97500.0,42.8902,42.8902,42.8765,42.8902,97500.0
2013-12-18 12:55:00,62.61,62.62,62.55,62.58,156900.0,42.8834,42.8902,42.8423,42.8628,156900.0
2013-12-18 13:00:00,62.57,62.57,62.5,62.5,142700.0,42.856,42.856,42.808,42.808,142700.0
2013-12-18 13:05:00,62.5,62.55,62.49,62.55,70200.0,42.808,42.8423,42.8012,42.8423,70200.0
2013-12-18 13:10:00,62.55,62.57,62.42,62.45,118400.0,42.8423,42.856,42.7532,42.7738,118400.0
2013-12-18 13:15:00,62.45,62.47,62.44,62.47,76000.0,42.7738,42.7875,42.7669,42.7875,76000.0
2013-12-18 13:20:00,62.47,62.51,62.47,62.51,35600.0,42.7875,42.8149,42.7875,42.8149,35600.0
2013-12-18 13:25:00,62.51,62.55,62.51,62.55,112000.0,42.8149,42.8423,42.8149,42.8423,112000.0
2013-12-18 13:30:00,62.54,62.56,62.53,62.54,115400.0,42.8354,42.8491,42.8286,42.8354,115400.0
2013-12-18 13:35:00,62.54,62.55,62.53,62.54,86900.0,42.8354,42.8423,42.8286,42.8354,86900.0
2013-12-18 13:40:00,62.55,62.56,62.54,62.54,26100.0,42.8423,42.8491,42.8354,42.8354,26100.0
2013-12-18 13:45:00,62.54,62.55,62.49,62.49,210600.0,42.8354,42.8423,42.8012,42.8012,210600.0
2013-12-18 13:50:00,62.49,62.49,62.44,62.46,431200.0,42.8012,42.8012,42.7669,42.7806,431200.0
2013-12-18 13:55:00,62.45,62.52,62.37,62.48,202900.0,42.7738,42.8217,42.719,42.7943,202900.0
2013-12-18 14:00:00,62.48,62.84,62.02,62.84,580100.0,42.7943,43.0409,42.4793,43.0409,580100.0
2013-12-18 14:05:00,62.84,63.39,62.82,63.28,940200.0,43.0409,43.4176,43.0272,43.3423,940200.0
2013-12-18 14:10:00,63.27,63.3,62.99,63.03,383900.0,43.3354,43.356,43.1436,43.171,383900.0
2013-12-18 14:15:00,63.03,63.1,62.89,63.1,243500.0,43.171,43.219,43.0751,43.219,243500.0
2013-12-18 14:20:00,63.11,63.45,63.1,63.38,662100.0,43.2258,43.4587,43.219,43.4108,662100.0
2013-12-18 14:25:00,63.38,63.44,63.25,63.37,264100.0,43.4108,43.4519,43.3217,43.4039,264100.0
2013-12-18 14:30:00,63.39,63.53,63.3,63.52,339500.0,43.4176,43.5135,43.356,43.5067,339500.0
2013-12-18 14:35:00,63.53,63.84,63.53,63.82,472900.0,43.5135,43.7258,43.5135,43.7121,472900.0
2013-12-18 14:40:00,63.82,63.91,63.75,63.8,917200.0,43.7121,43.7738,43.6642,43.6984,917200.0
2013-12-18 14:45:00,63.8,63.86,63.63,63.63,453100.0,43.6984,43.7395,43.582,43.582,453100.0
2013-12-18 14:50:00,63.63,63.69,63.55,63.59,309000.0,43.582,43.6231,43.5272,43.5546,309000.0
2013-12-18 14:55:00,63.58,63.68,63.54,63.6,292300.0,43.5477,43.6162,43.5204,43.5614,292300.0
2013-12-18 15:00:00,63.61,63.64,63.52,63.62,502400.0,43.5683,43.5888,43.5067,43.5751,502400.0
2013-12-18 15:05:00,63.63,63.66,63.58,63.62,591500.0,43.582,43.6025,43.5477,43.5751,591500.0
2013-12-18 15:10:00,63.62,63.8,63.62,63.79,307800.0,43.5751,43.6984,43.5751,43.6916,307800.0
2013-12-18 15:15:00,63.79,63.84,63.74,63.77,521200.0,43.6916,43.7258,43.6573,43.6779,521200.0
2013-12-18 15:20:00,63.77,63.83,63.74,63.75,339000.0,43.6779,43.719,43.6573,43.6642,339000.0
2013-12-18 15:25:00,63.76,63.76,63.63,63.7,362700.0,43.671,43.671,43.582,43.6299,362700.0
2013-12-18 15:30:00,63.7,63.71,63.59,63.65,210600.0,43.6299,43.6368,43.5546,43.5957,210600.0
2013-12-18 15:35:00,63.64,63.83,63.63,63.83,242100.0,43.5888,43.719,43.582,43.719,242100.0
2013-12-18 15:40:00,63.82,63.85,63.78,63.85,323900.0,43.7121,43.7327,43.6847,43.7327,323900.0
2013-12-18 15:45:00,63.85,63.88,63.66,63.68,516200.0,43.7327,43.7532,43.6025,43.6162,516200.0
2013-12-18 15:50:00,63.68,63.76,63.68,63.74,315600.0,43.6162,43.671,43.6162,43.6573,315600.0
2013-12-18 15:55:00,63.74,63.89,63.74,63.8,1990400.0,43.6573,43.7601,43.6573,43.6984,1990400.0
2013-12-19 09:30:00,63.61,63.7,63.34,63.45,249300.0,43.5683,43.6299,43.3834,43.4587,249300.0
2013-12-19 09:35:00,63.43,63.53,63.41,63.42,201800.0,43.445,43.5135,43.4313,43.4382,201800.0
2013-12-19 09:40:00,63.44,63.5,63.23,63.31,364700.0,43.4519,43.493,43.308,43.3628,364700.0
2013-12-19 09:45:00,63.32,63.39,63.15,63.15,395600.0,43.3697,43.4176,43.2532,43.2532,395600.0
2013-12-19 09:50:00,63.15,63.19,63.06,63.09,386100.0,43.2532,43.2806,43.1916,43.2121,386100.0
2013-12-19 09:55:00,63.1,63.18,63.03,63.05,287700.0,43.219,43.2738,43.171,43.1847,287700.0
2013-12-19 10:00:00,63.05,63.08,62.86,62.98,446300.0,43.1847,43.2053,43.0546,43.1368,446300.0
2013-12-19 10:05:00,62.98,63.01,62.79,62.8,406200.0,43.1368,43.1573,43.0067,43.0135,406200.0
2013-12-19 10:10:00,62.8,62.86,62.74,62.75,508900.0,43.0135,43.0546,42.9724,42.9793,508900.0
2013-12-19 10:15:00,62.75,62.83,62.67,62.82,308200.0,42.9793,43.0341,42.9245,43.0272,308200.0
2013-12-19 10:20:00,62.81,62.88,62.8,62.88,200800.0,43.0204,43.0683,43.0135,43.0683,200800.0
2013-12-19 10:25:00,62.88,62.88,62.81,62.82,319000.0,43.0683,43.0683,43.0204,43.0272,319000.0
2013-12-19 10:30:00,62.82,62.87,62.8,62.85,208800.0,43.0272,43.0615,43.0135,43.0478,208800.0
2013-12-19 10:35:00,62.85,62.94,62.85,62.94,101400.0,43.0478,43.1094,43.0478,43.1094,101400.0
2013-12-19 10:40:00,62.93,63.03,62.91,63.03,153100.0,43.1025,43.171,43.0888,43.171,153100.0
2013-12-19 10:45:00,63.03,63.05,62.98,62.99,180600.0,43.171,43.1847,43.1368,43.1436,180600.0
2013-12-19 10:50:00,62.99,63.0,62.88,62.93,157000.0,43.1436,43.1505,43.0683,43.1025,157000.0
2013-12-19 10:55:00,62.93,62.97,62.92,62.97,79300.0,43.1025,43.1299,43.0957,43.1299,79300.0
2013-12-19 11:00:00,62.97,62.97,62.88,62.89,148700.0,43.1299,43.1299,43.0683,43.0751,148700.0
2013-12-19 11:05:00,62.89,62.92,62.85,62.92,118400.0,43.0751,43.0957,43.0478,43.0957,118400.0
2013-12-19 11:10:00,62.92,62.95,62.92,62.94,36000.0,43.0957,43.1162,43.0957,43.1094,36000.0
2013-12-19 11:15:00,62.93,63.0,62.93,62.96,145700.0,43.1025,43.1505,43.1025,43.1231,145700.0
2013-12-19 11:20:00,62.96,62.97,62.93,62.95,60100.0,43.1231,43.1299,43.1025,43.1162,60100.0
2013-12-19 11:25:00,62.96,63.0,62.95,63.0,87100.0,43.1231,43.1505,43.1162,43.1505,87100.0
2013-12-19 11:30:00,63.0,63.01,62.95,62.97,168300.0,43.1505,43.1573,43.1162,43.1299,168300.0
2013-12-19 11:35:00,62.98,63.0,62.96,62.99,57000.0,43.1368,43.1505,43.1231,43.1436,57000.0
2013-12-19 11:40:00,62.99,63.02,62.99,63.0,59900.0,43.1436,43.1642,43.1436,43.1505,59900.0
2013-12-19 11:45:00,63.0,63.02,62.98,62.98,37900.0,43.1505,43.1642,43.1368,43.1368,37900.0
2013-12-19 11:50:00,62.99,63.0,62.95,63.0,57900.0,43.1436,43.1505,43.1162,43.1505,57900.0
2013-12-19 11:55:00,63.0,63.01,62.99,63.0,113700.0,43.1505,43.1573,43.1436,43.1505,113700.0
2013-12-19 12:00:00,62.99,62.99,62.91,62.91,76000.0,43.1436,43.1436,43.0888,43.0888,76000.0
2013-12-19 12:05:00,62.92,62.95,62.88,62.95,129600.0,43.0957,43.1162,43.0683,43.1162,129600.0
2013-12-19 12:10:00,62.95,62.95,62.91,62.91,32900.0,43.1162,43.1162,43.0888,43.0888,32900.0
2013-12-19 12:15:00,62.92,62.96,62.89,62.95,110800.0,43.0957,43.1231,43.0751,43.1162,110800.0
2013-12-19 12:20:00,62.95,63.0,62.94,63.0,45300.0,43.1162,43.1505,43.1094,43.1505,45300.0
2013-12-19 12:25:00,63.0,63.01,62.97,62.97,87600.0,43.1505,43.1573,43.1299,43.1299,87600.0
2013-12-19 12:30:00,62.97,63.01,62.97,63.0,56000.0,43.1299,43.1573,43.1299,43.1505,56000.0
2013-12-19 12:35:00,63.01,63.01,62.93,62.93,47800.0,43.1573,43.1573,43.1025,43.1025,47800.0
2013-12-19 12:40:00,62.94,62.97,62.93,62.97,39900.0,43.1094,43.1299,43.1025,43.1299,39900.0
2013-12-19 12:45:00,62.97,63.0,62.96,63.0,27200.0,43.1299,43.1505,43.1231,43.1505,27200.0
2013-12-19 12:50:00,63.0,63.05,62.97,62.99,120700.0,43.1505,43.1847,43.1299,43.1436,120700.0
2013-12-19 12:55:00,62.99,63.03,62.97,63.01,63000.0,43.1436,43.171,43.1299,43.1573,63000.0
2013-12-19 13:00:00,63.02,63.03,62.99,63.0,69300.0,43.1642,43.171,43.1436,43.1505,69300.0
2013-12-19 13:05:00,63.0,63.07,63.0,63.04,73100.0,43.1505,43.1984,43.1505,43.1779,73100.0
2013-12-19 13:10:00,63.03,63.03,62.95,62.95,80200.0,43.171,43.171,43.1162,43.1162,80200.0
2013-12-19 13:15:00,62.96,63.05,62.96,63.05,54700.0,43.1231,43.1847,43.1231,43.1847,54700.0
2013-12-19 13:20:00,63.05,63.06,63.02,63.03,27900.0,43.1847,43.1916,43.1642,43.171,27900.0
2013-12-19 13:25:00,63.02,63.06,63.02,63.05,37400.0,43.1642,43.1916,43.1642,43.1847,37400.0
2013-12-19 13:30:00,63.05,63.13,63.05,63.12,124600.0,43.1847,43.2395,43.1847,43.2327,124600.0
2013-12-19 13:35:00,63.11,63.12,63.06,63.06,31400.0,43.2258,43.2327,43.1916,43.1916,31400.0
2013-12-19 13:40:00,63.06,63.1,63.06,63.1,48200.0,43.1916,43.219,43.1916,43.219,48200.0
2013-12-19 13:45:00,63.1,63.11,63.07,63.1,66400.0,43.219,43.2258,43.1984,43.219,66400.0
2013-12-19 13:50:00,63.1,63.12,63.07,63.08,406200.0,43.219,43.2327,43.1984,43.2053,406200.0
2013-12-19 13:55:00,63.08,63.08,63.06,63.08,57000.0,43.2053,43.2053,43.1916,43.2053,57000.0
2013-12-19 14:00:00,63.09,63.09,63.05,63.06,48100.0,43.2121,43.2121,43.1847,43.1916,48100.0
2013-12-19 14:05:00,63.06,63.07,63.03,63.03,99100.0,43.1916,43.1984,43.171,43.171,99100.0
2013-12-19 14:10:00,63.04,63.05,62.95,62.96,244900.0,43.1779,43.1847,43.1162,43.1231,244900.0
2013-12-19 14:15:00,62.95,62.96,62.91,62.93,95900.0,43.1162,43.1231,43.0888,43.1025,95900.0
2013-12-19 14:20:00,62.92,62.95,62.9,62.9,119800.0,43.0957,43.1162,43.082,43.082,119800.0
2013-12-19 14:25:00,62.9,62.93,62.89,62.89,37900.0,43.082,43.1025,43.0751,43.0751,37900.0
2013-12-19 14:30:00,62.9,62.99,62.88,62.99,73600.0,43.082,43.1436,43.0683,43.1436,73600.0
2013-12-19 14:35:00,62.99,62.99,62.93,62.94,32400.0,43.1436,43.1436,43.1025,43.1094,32400.0
2013-12-19 14:40:00,62.94,62.97,62.92,62.93,69900.0,43.1094,43.1299,43.0957,43.1025,69900.0
2013-12-19 14:45:00,62.92,62.95,62.92,62.94,42200.0,43.0957,43.1162,43.0957,43.1094,42200.0
2013-12-19 14:50:00,62.94,62.95,62.9,62.92,99500.0,43.1094,43.1162,43.082,43.0957,99500.0
2013-12-19 14:55:00,62.91,62.95,62.91,62.95,49900.0,43.0888,43.1162,43.0888,43.1162,49900.0
2013-12-19 15:00:00,62.94,62.98,62.93,62.98,105300.0,43.1094,43.1368,43.1025,43.1368,105300.0
2013-12-19 15:05:00,62.98,62.98,62.94,62.94,73400.0,43.1368,43.1368,43.1094,43.1094,73400.0
2013-12-19 15:10:00,62.94,62.97,62.92,62.96,104400.0,43.1094,43.1299,43.0957,43.1231,104400.0
2013-12-19 15:15:00,62.97,63.01,62.95,63.0,82900.0,43.1299,43.1573,43.1162,43.1505,82900.0
2013-12-19 15:20:00,63.0,63.01,62.97,63.01,56300.0,43.1505,43.1573,43.1299,43.1573,56300.0
2013-12-19 15:25:00,63.0,63.0,62.96,62.98,102100.0,43.1505,43.1505,43.1231,43.1368,102100.0
2013-12-19 15:30:00,62.97,63.01,62.96,62.97,58900.0,43.1299,43.1573,43.1231,43.1299,58900.0
2013-12-19 15:35:00,62.98,63.05,62.97,63.04,112000.0,43.1368,43.1847,43.1299,43.1779,112000.0
2013-12-19 15:40:00,63.04,63.06,63.0,63.0,152600.0,43.1779,43.1916,43.1505,43.1505,152600.0
2013-12-19 15:45:00,63.0,63.01,62.93,62.95,216700.0,43.1505,43.1573,43.1025,43.1162,216700.0
2013-12-19 15:50:00,62.95,62.95,62.92,62.93,268400.0,43.1162,43.1162,43.0957,43.1025,268400.0
2013-12-19 15:55:00,62.94,62.96,62.9,62.95,1265000.0,43.1094,43.1231,43.082,43.1162,1265000.0
2013-12-20 09:30:00,63.15,63.41,62.9,63.13,217800.0,43.2532,43.4313,43.082,43.2395,217800.0
2013-12-20 09:35:00,63.11,63.22,63.02,63.12,142100.0,43.2258,43.3012,43.1642,43.2327,142100.0
2013-12-20 09:40:00,63.12,63.19,63.07,63.09,126000.0,43.2327,43.2806,43.1984,43.2121,126000.0
2013-12-20 09:45:00,63.09,63.31,63.09,63.24,256500.0,43.2121,43.3628,43.2121,43.3149,256500.0
2013-12-20 09:50:00,63.24,63.29,63.13,63.17,208700.0,43.3149,43.3491,43.2395,43.2669,208700.0
2013-12-20 09:55:00,63.17,63.19,63.13,63.15,205600.0,43.2669,43.2806,43.2395,43.2532,205600.0
2013-12-20 10:00:00,63.17,63.19,63.11,63.11,90700.0,43.2669,43.2806,43.2258,43.2258,90700.0
2013-12-20 10:05:00,63.12,63.2,63.12,63.16,154100.0,43.2327,43.2875,43.2327,43.2601,154100.0
2013-12-20 10:10:00,63.15,63.16,63.08,63.1,121200.0,43.2532,43.2601,43.2053,43.219,121200.0
2013-12-20 10:15:00,63.1,63.1,63.07,63.09,190700.0,43.219,43.219,43.1984,43.2121,190700.0
2013-12-20 10:20:00,63.09,63.14,63.06,63.13,345800.0,43.2121,43.2464,43.1916,43.2395,345800.0
2013-12-20 10:25:00,63.14,63.17,63.1,63.14,310400.0,43.2464,43.2669,43.219,43.2464,310400.0
2013-12-20 10:30:00,63.15,63.19,63.12,63.16,165000.0,43.2532,43.2806,43.2327,43.2601,165000.0
2013-12-20 10:35:00,63.17,63.18,63.12,63.17,108800.0,43.2669,43.2738,43.2327,43.2669,108800.0
2013-12-20 10:40:00,63.17,63.18,63.15,63.17,184300.0,43.2669,43.2738,43.2532,43.2669,184300.0
2013-12-20 10:45:00,63.17,63.23,63.16,63.17,179400.0,43.2669,43.308,43.2601,43.2669,179400.0
2013-12-20 10:50:00,63.17,63.22,63.14,63.14,62900.0,43.2669,43.3012,43.2464,43.2464,62900.0
2013-12-20 10:55:00,63.14,63.18,63.11,63.12,50400.0,43.2464,43.2738,43.2258,43.2327,50400.0
2013-12-20 11:00:00,63.11,63.18,63.1,63.15,183900.0,43.2258,43.2738,43.219,43.2532,183900.0
2013-12-20 11:05:00,63.15,63.18,63.14,63.16,171900.0,43.2532,43.2738,43.2464,43.2601,171900.0
2013-12-20 11:10:00,63.16,63.18,63.16,63.17,96700.0,43.2601,43.2738,43.2601,43.2669,96700.0
2013-12-20 11:15:00,63.17,63.2,63.15,63.17,204700.0,43.2669,43.2875,43.2532,43.2669,204700.0
2013-12-20 11:20:00,63.16,63.18,63.14,63.17,119700.0,43.2601,43.2738,43.2464,43.2669,119700.0
2013-12-20 11:25:00,63.17,63.21,63.16,63.19,170200.0,43.2669,43.2943,43.2601,43.2806,170200.0
2013-12-20 11:30:00,63.19,63.26,63.18,63.19,246500.0,43.2806,43.3286,43.2738,43.2806,246500.0
2013-12-20 11:35:00,63.2,63.23,63.18,63.19,178400.0,43.2875,43.308,43.2738,43.2806,178400.0
2013-12-20 11:40:00,63.2,63.21,63.19,63.2,182900.0,43.2875,43.2943,43.2806,43.2875,182900.0
2013-12-20 11:45:00,63.2,63.21,63.19,63.19,217800.0,43.2875,43.2943,43.2806,43.2806,217800.0
2013-12-20 11:50:00,63.2,63.23,63.19,63.2,253700.0,43.2875,43.308,43.2806,43.2875,253700.0
2013-12-20 11:55:00,63.2,63.22,63.17,63.19,101800.0,43.2875,43.3012,43.2669,43.2806,101800.0
2013-12-20 12:00:00,63.19,63.2,63.16,63.18,58300.0,43.2806,43.2875,43.2601,43.2738,58300.0
2013-12-20 12:05:00,63.18,63.23,63.18,63.2,258800.0,43.2738,43.308,43.2738,43.2875,258800.0
2013-12-20 12:10:00,63.2,63.21,63.18,63.18,40100.0,43.2875,43.2943,43.2738,43.2738,40100.0
2013-12-20 12:15:00,63.19,63.2,63.14,63.15,83100.0,43.2806,43.2875,43.2464,43.2532,83100.0
2013-12-20 12:20:00,63.15,63.2,63.13,63.2,47800.0,43.2532,43.2875,43.2395,43.2875,47800.0
2013-12-20 12:25:00,63.2,63.23,63.18,63.21,217700.0,43.2875,43.308,43.2738,43.2943,217700.0
2013-12-20 12:30:00,63.2,63.22,63.18,63.22,47800.0,43.2875,43.3012,43.2738,43.3012,47800.0
2013-12-20 12:35:00,63.22,63.23,63.2,63.2,162300.0,43.3012,43.308,43.2875,43.2875,162300.0
2013-12-20 12:40:00,63.2,63.23,63.2,63.21,166200.0,43.2875,43.308,43.2875,43.2943,166200.0
2013-12-20 12:45:00,63.21,63.22,63.2,63.22,108100.0,43.2943,43.3012,43.2875,43.3012,108100.0
2013-12-20 12:50:00,63.22,63.23,63.21,63.23,25900.0,43.3012,43.308,43.2943,43.308,25900.0
2013-12-20 12:55:00,63.23,63.24,63.17,63.17,142500.0,43.308,43.3149,43.2669,43.2669,142500.0
2013-12-20 13:00:00,63.17,63.22,63.16,63.2,99200.0,43.2669,43.3012,43.2601,43.2875,99200.0
2013-12-20 13:05:00,63.21,63.22,63.19,63.2,159100.0,43.2943,43.3012,43.2806,43.2875,159100.0
2013-12-20 13:10:00,63.2,63.25,63.19,63.21,253400.0,43.2875,43.3217,43.2806,43.2943,253400.0
2013-12-20 13:15:00,63.22,63.22,63.21,63.22,103700.0,43.3012,43.3012,43.2943,43.3012,103700.0
2013-12-20 13:20:00,63.22,63.25,63.22,63.24,61400.0,43.3012,43.3217,43.3012,43.3149,61400.0
2013-12-20 13:25:00,63.24,63.26,63.21,63.22,145100.0,43.3149,43.3286,43.2943,43.3012,145100.0
2013-12-20 13:30:00,63.22,63.24,63.2,63.23,187700.0,43.3012,43.3149,43.2875,43.308,187700.0
2013-12-20 13:35:00,63.23,63.26,63.22,63.25,198200.0,43.308,43.3286,43.3012,43.3217,198200.0
2013-12-20 13:40:00,63.25,63.26,63.23,63.23,128200.0,43.3217,43.3286,43.308,43.308,128200.0
2013-12-20 13:45:00,63.23,63.26,63.21,63.22,189500.0,43.308,43.3286,43.2943,43.3012,189500.0
2013-12-20 13:50:00,63.22,63.26,63.22,63.25,149500.0,43.3012,43.3286,43.3012,43.3217,149500.0
2013-12-20 13:55:00,63.25,63.29,63.25,63.28,179900.0,43.3217,43.3491,43.3217,43.3423,179900.0
2013-12-20 14:00:00,63.28,63.29,63.23,63.23,79200.0,43.3423,43.3491,43.308,43.308,79200.0
2013-12-20 14:05:00,63.23,63.24,63.22,63.24,144900.0,43.308,43.3149,43.3012,43.3149,144900.0
2013-12-20 14:10:00,63.24,63.27,63.23,63.25,138300.0,43.3149,43.3354,43.308,43.3217,138300.0
2013-12-20 14:15:00,63.25,63.27,63.24,63.25,142800.0,43.3217,43.3354,43.3149,43.3217,142800.0
2013-12-20 14:20:00,63.26,63.26,63.24,63.26,90700.0,43.3286,43.3286,43.3149,43.3286,90700.0
2013-12-20 14:25:00,63.25,63.26,63.22,63.23,90400.0,43.3217,43.3286,43.3012,43.308,90400.0
2013-12-20 14:30:00,63.23,63.26,63.23,63.24,91700.0,43.308,43.3286,43.308,43.3149,91700.0
2013-12-20 14:35:00,63.25,63.26,63.21,63.22,144600.0,43.3217,43.3286,43.2943,43.3012,144600.0
2013-12-20 14:40:00,63.22,63.24,63.19,63.24,345200.0,43.3012,43.3149,43.2806,43.3149,345200.0
2013-12-20 14:45:00,63.23,63.26,63.23,63.26,137700.0,43.308,43.3286,43.308,43.3286,137700.0
2013-12-20 14:50:00,63.26,63.27,63.24,63.25,59700.0,43.3286,43.3354,43.3149,43.3217,59700.0
2013-12-20 14:55:00,63.26,63.26,63.25,63.26,59600.0,43.3286,43.3286,43.3217,43.3286,59600.0
2013-12-20 15:00:00,63.26,63.26,63.22,63.24,83900.0,43.3286,43.3286,43.3012,43.3149,83900.0
2013-12-20 15:05:00,63.24,63.24,63.23,63.24,56600.0,43.3149,43.3149,43.308,43.3149,56600.0
2013-12-20 15:10:00,63.24,63.26,63.23,63.26,207700.0,43.3149,43.3286,43.308,43.3286,207700.0
2013-12-20 15:15:00,63.26,63.27,63.24,63.25,184100.0,43.3286,43.3354,43.3149,43.3217,184100.0
2013-12-20 15:20:00,63.26,63.27,63.23,63.23,223300.0,43.3286,43.3354,43.308,43.308,223300.0
2013-12-20 15:25:00,63.23,63.25,63.21,63.23,353400.0,43.308,43.3217,43.2943,43.308,353400.0
2013-12-20 15:30:00,63.23,63.25,63.18,63.2,365300.0,43.308,43.3217,43.2738,43.2875,365300.0
2013-12-20 15:35:00,63.19,63.29,63.18,63.29,146600.0,43.2806,43.3491,43.2738,43.3491,146600.0
2013-12-20 15:40:00,63.29,63.34,63.28,63.32,242300.0,43.3491,43.3834,43.3423,43.3697,242300.0
2013-12-20 15:45:00,63.33,63.38,63.32,63.38,329700.0,43.3765,43.4108,43.3697,43.4108,329700.0
2013-12-20 15:50:00,63.38,63.4,63.37,63.39,406600.0,43.4108,43.4245,43.4039,43.4176,406600.0
2013-12-20 15:55:00,63.4,63.49,63.39,63.47,1352600.0,43.4245,43.4861,43.4176,43.4724,1352600.0
2013-12-23 09:30:00,63.05,63.28,63.05,63.13,178900.0,43.5886,43.7476,43.5886,43.6439,178900.0
2013-12-23 09:35:00,63.12,63.15,62.98,63.08,232200.0,43.637,43.6577,43.5402,43.6093,232200.0
2013-12-23 09:40:00,63.07,63.19,63.05,63.16,92600.0,43.6024,43.6854,43.5886,43.6646,92600.0
2013-12-23 09:45:00,63.16,63.16,63.03,63.06,129900.0,43.6646,43.6646,43.5748,43.5955,129900.0
2013-12-23 09:50:00,63.05,63.18,63.04,63.16,90800.0,43.5886,43.6785,43.5817,43.6646,90800.0
2013-12-23 09:55:00,63.19,63.23,63.1,63.1,85600.0,43.6854,43.713,43.6232,43.6232,85600.0
2013-12-23 10:00:00,63.11,63.2,63.07,63.2,103800.0,43.6301,43.6923,43.6024,43.6923,103800.0
2013-12-23 10:05:00,63.19,63.24,63.15,63.16,82100.0,43.6854,43.7199,43.6577,43.6646,82100.0
2013-12-23 10:10:00,63.16,63.17,63.09,63.1,151000.0,43.6646,43.6716,43.6162,43.6232,151000.0
2013-12-23 10:15:00,63.11,63.15,63.09,63.13,109300.0,43.6301,43.6577,43.6162,43.6439,109300.0
2013-12-23 10:20:00,63.13,63.16,63.1,63.16,76700.0,43.6439,43.6646,43.6232,43.6646,76700.0
2013-12-23 10:25:00,63.17,63.22,63.16,63.19,126700.0,43.6716,43.7061,43.6646,43.6854,126700.0
2013-12-23 10:30:00,63.19,63.2,63.16,63.18,45400.0,43.6854,43.6923,43.6646,43.6785,45400.0
2013-12-23 10:35:00,63.17,63.19,63.13,63.19,63300.0,43.6716,43.6854,43.6439,43.6854,63300.0
2013-12-23 10:40:00,63.19,63.21,63.16,63.21,63300.0,43.6854,43.6992,43.6646,43.6992,63300.0
2013-12-23 10:45:00,63.2,63.22,63.17,63.19,118900.0,43.6923,43.7061,43.6716,43.6854,118900.0
2013-12-23 10:50:00,63.18,63.2,63.1,63.1,172700.0,43.6785,43.6923,43.6232,43.6232,172700.0
2013-12-23 10:55:00,63.1,63.12,63.08,63.08,61100.0,43.6232,43.637,43.6093,43.6093,61100.0
2013-12-23 11:00:00,63.08,63.14,63.07,63.12,140600.0,43.6093,43.6508,43.6024,43.637,140600.0
2013-12-23 11:05:00,63.12,63.12,63.07,63.08,96200.0,43.637,43.637,43.6024,43.6093,96200.0
2013-12-23 11:10:00,63.07,63.13,63.06,63.12,51200.0,43.6024,43.6439,43.5955,43.637,51200.0
2013-12-23 11:15:00,63.12,63.22,63.12,63.21,207500.0,43.637,43.7061,43.637,43.6992,207500.0
2013-12-23 11:20:00,63.2,63.23,63.14,63.15,37800.0,43.6923,43.713,43.6508,43.6577,37800.0
2013-12-23 11:25:00,63.14,63.15,63.11,63.13,52800.0,43.6508,43.6577,43.6301,43.6439,52800.0
2013-12-23 11:30:00,63.14,63.22,63.14,63.21,150900.0,43.6508,43.7061,43.6508,43.6992,150900.0
2013-12-23 11:35:00,63.22,63.29,63.22,63.28,226100.0,43.7061,43.7545,43.7061,43.7476,226100.0
2013-12-23 11:40:00,63.28,63.35,63.28,63.35,62700.0,43.7476,43.796,43.7476,43.796,62700.0
2013-12-23 11:45:00,63.35,63.36,63.28,63.28,108400.0,43.796,43.8029,43.7476,43.7476,108400.0
2013-12-23 11:50:00,63.28,63.3,63.26,63.26,38700.0,43.7476,43.7614,43.7338,43.7338,38700.0
2013-12-23 11:55:00,63.26,63.28,63.24,63.27,50100.0,43.7338,43.7476,43.7199,43.7407,50100.0
2013-12-23 12:00:00,63.27,63.27,63.19,63.19,70700.0,43.7407,43.7407,43.6854,43.6854,70700.0
2013-12-23 12:05:00,63.18,63.2,63.17,63.2,31800.0,43.6785,43.6923,43.6716,43.6923,31800.0
2013-12-23 12:10:00,63.19,63.21,63.16,63.21,40500.0,43.6854,43.6992,43.6646,43.6992,40500.0
2013-12-23 12:15:00,63.2,63.23,63.16,63.17,50200.0,43.6923,43.713,43.6646,43.6716,50200.0
2013-12-23 12:20:00,63.15,63.2,63.15,63.19,22500.0,43.6577,43.6923,43.6577,43.6854,22500.0
2013-12-23 12:25:00,63.2,63.2,63.16,63.18,30900.0,43.6923,43.6923,43.6646,43.6785,30900.0
2013-12-23 12:30:00,63.18,63.19,63.13,63.14,31400.0,43.6785,43.6854,43.6439,43.6508,31400.0
2013-12-23 12:35:00,63.13,63.16,63.12,63.15,31400.0,43.6439,43.6646,43.637,43.6577,31400.0
2013-12-23 12:40:00,63.16,63.16,63.08,63.1,130400.0,43.6646,43.6646,43.6093,43.6232,130400.0
2013-12-23 12:45:00,63.1,63.11,63.07,63.08,62300.0,43.6232,43.6301,43.6024,43.6093,62300.0
2013-12-23 12:50:00,63.07,63.1,63.06,63.1,84100.0,43.6024,43.6232,43.5955,43.6232,84100.0
2013-12-23 12:55:00,63.1,63.1,63.05,63.05,63800.0,43.6232,43.6232,43.5886,43.5886,63800.0
2013-12-23 13:00:00,63.05,63.06,63.02,63.04,61200.0,43.5886,43.5955,43.5679,43.5817,61200.0
2013-12-23 13:05:00,63.04,63.04,63.0,63.02,50500.0,43.5817,43.5817,43.554,43.5679,50500.0
2013-12-23 13:10:00,63.01,63.02,63.0,63.01,40300.0,43.5609,43.5679,43.554,43.5609,40300.0
2013-12-23 13:15:00,63.01,63.02,62.98,62.98,51400.0,43.5609,43.5679,43.5402,43.5402,51400.0
2013-12-23 13:20:00,62.98,62.99,62.97,62.98,46300.0,43.5402,43.5471,43.5333,43.5402,46300.0
2013-12-23 13:25:00,62.98,63.01,62.97,63.01,48400.0,43.5402,43.5609,43.5333,43.5609,48400.0
2013-12-23 13:30:00,63.0,63.05,63.0,63.03,21700.0,43.554,43.5886,43.554,43.5748,21700.0
2013-12-23 13:35:00,63.02,63.04,62.99,62.99,22000.0,43.5679,43.5817,43.5471,43.5471,22000.0
2013-12-23 13:40:00,62.98,62.99,62.96,62.98,42300.0,43.5402,43.5471,43.5264,43.5402,42300.0
2013-12-23 13:45:00,62.97,62.98,62.94,62.94,47800.0,43.5333,43.5402,43.5125,43.5125,47800.0
2013-12-23 13:50:00,62.94,62.94,62.91,62.92,25800.0,43.5125,43.5125,43.4918,43.4987,25800.0
2013-12-23 13:55:00,62.93,62.96,62.91,62.94,120200.0,43.5056,43.5264,43.4918,43.5125,120200.0
2013-12-23 14:00:00,62.94,62.94,62.91,62.92,32100.0,43.5125,43.5125,43.4918,43.4987,32100.0
2013-12-23 14:05:00,62.92,62.94,62.91,62.92,48200.0,43.4987,43.5125,43.4918,43.4987,48200.0
2013-12-23 14:10:00,62.93,62.98,62.91,62.97,76100.0,43.5056,43.5402,43.4918,43.5333,76100.0
2013-12-23 14:15:00,62.98,63.02,62.97,62.99,54900.0,43.5402,43.5679,43.5333,43.5471,54900.0
2013-12-23 14:20:00,63.0,63.03,63.0,63.01,36600.0,43.554,43.5748,43.554,43.5609,36600.0
2013-12-23 14:25:00,63.02,63.04,62.96,62.97,63600.0,43.5679,43.5817,43.5264,43.5333,63600.0
2013-12-23 14:30:00,62.97,62.98,62.94,62.94,95500.0,43.5333,43.5402,43.5125,43.5125,95500.0
2013-12-23 14:35:00,62.94,62.99,62.93,62.98,58100.0,43.5125,43.5471,43.5056,43.5402,58100.0
2013-12-23 14:40:00,62.98,62.98,62.93,62.96,66800.0,43.5402,43.5402,43.5056,43.5264,66800.0
2013-12-23 14:45:00,62.96,62.99,62.95,62.97,75600.0,43.5264,43.5471,43.5195,43.5333,75600.0
2013-12-23 14:50:00,62.97,62.98,62.94,62.94,51600.0,43.5333,43.5402,43.5125,43.5125,51600.0
2013-12-23 14:55:00,62.95,62.97,62.92,62.94,60200.0,43.5195,43.5333,43.4987,43.5125,60200.0
2013-12-23 15:00:00,62.94,62.95,62.93,62.94,64300.0,43.5125,43.5195,43.5056,43.5125,64300.0
2013-12-23 15:05:00,62.94,62.94,62.92,62.92,59600.0,43.5125,43.5125,43.4987,43.4987,59600.0
2013-12-23 15:10:00,62.92,62.96,62.92,62.96,46900.0,43.4987,43.5264,43.4987,43.5264,46900.0
2013-12-23 15:15:00,62.96,62.99,62.94,62.98,85900.0,43.5264,43.5471,43.5125,43.5402,85900.0
2013-12-23 15:20:00,62.99,63.0,62.96,63.0,61800.0,43.5471,43.554,43.5264,43.554,61800.0
2013-12-23 15:25:00,63.0,63.04,62.99,63.03,62200.0,43.554,43.5817,43.5471,43.5748,62200.0
2013-12-23 15:30:00,63.04,63.1,63.03,63.09,38800.0,43.5817,43.6232,43.5748,43.6162,38800.0
2013-12-23 15:35:00,63.09,63.09,63.03,63.06,90200.0,43.6162,43.6162,43.5748,43.5955,90200.0
2013-12-23 15:40:00,63.06,63.07,63.04,63.05,108200.0,43.5955,43.6024,43.5817,43.5886,108200.0
2013-12-23 15:45:00,63.05,63.05,62.95,62.97,129200.0,43.5886,43.5886,43.5195,43.5333,129200.0
2013-12-23 15:50:00,62.97,63.0,62.95,62.98,138200.0,43.5333,43.554,43.5195,43.5402,138200.0
2013-12-23 15:55:00,62.98,63.0,62.96,63.0,276900.0,43.5402,43.554,43.5264,43.554,276900.0
2013-12-24 09:30:00,63.1,63.1,62.94,63.07,81900.0,43.6232,43.6232,43.5125,43.6024,81900.0
2013-12-24 09:35:00,63.07,63.16,63.02,63.02,179700.0,43.6024,43.6646,43.5679,43.5679,179700.0
2013-12-24 09:40:00,63.02,63.12,63.01,63.1,109300.0,43.5679,43.637,43.5609,43.6232,109300.0
2013-12-24 09:45:00,63.1,63.16,63.09,63.11,120000.0,43.6232,43.6646,43.6162,43.6301,120000.0
2013-12-24 09:50:00,63.11,63.11,63.04,63.07,64400.0,43.6301,43.6301,43.5817,43.6024,64400.0
2013-12-24 09:55:00,63.06,63.08,62.97,62.98,43600.0,43.5955,43.6093,43.5333,43.5402,43600.0
2013-12-24 10:00:00,62.98,63.01,62.94,62.99,190700.0,43.5402,43.5609,43.5125,43.5471,190700.0
2013-12-24 10:05:00,62.99,63.08,62.98,63.05,91500.0,43.5471,43.6093,43.5402,43.5886,91500.0
2013-12-24 10:10:00,63.05,63.06,63.04,63.05,44000.0,43.5886,43.5955,43.5817,43.5886,44000.0
2013-12-24 10:15:00,63.06,63.07,63.0,63.01,71100.0,43.5955,43.6024,43.554,43.5609,71100.0
2013-12-24 10:20:00,63.01,63.05,63.0,63.05,56600.0,43.5609,43.5886,43.554,43.5886,56600.0
2013-12-24 10:25:00,63.05,63.19,63.04,63.15,189500.0,43.5886,43.6854,43.5817,43.6577,189500.0
2013-12-24 10:30:00,63.15,63.15,63.1,63.13,67200.0,43.6577,43.6577,43.6232,43.6439,67200.0
2013-12-24 10:35:00,63.12,63.13,63.1,63.13,36200.0,43.637,43.6439,43.6232,43.6439,36200.0
2013-12-24 10:40:00,63.13,63.2,63.11,63.19,147300.0,43.6439,43.6923,43.6301,43.6854,147300.0
2013-12-24 10:45:00,63.19,63.19,63.09,63.1,69100.0,43.6854,43.6854,43.6162,43.6232,69100.0
2013-12-24 10:50:00,63.1,63.13,63.09,63.12,38200.0,43.6232,43.6439,43.6162,43.637,38200.0
2013-12-24 10:55:00,63.12,63.12,63.08,63.08,60000.0,43.637,43.637,43.6093,43.6093,60000.0
2013-12-24 11:00:00,63.09,63.09,63.02,63.02,71800.0,43.6162,43.6162,43.5679,43.5679,71800.0
2013-12-24 11:05:00,63.02,63.04,62.98,63.0,135800.0,43.5679,43.5817,43.5402,43.554,135800.0
2013-12-24 11:10:00,62.99,63.03,62.99,63.03,18000.0,43.5471,43.5748,43.5471,43.5748,18000.0
2013-12-24 11:15:00,63.03,63.07,63.01,63.07,55000.0,43.5748,43.6024,43.5609,43.6024,55000.0
2013-12-24 11:20:00,63.07,63.07,63.01,63.05,80800.0,43.6024,43.6024,43.5609,43.5886,80800.0
2013-12-24 11:25:00,63.05,63.05,63.02,63.02,50500.0,43.5886,43.5886,43.5679,43.5679,50500.0
2013-12-24 11:30:00,63.02,63.03,63.0,63.02,56300.0,43.5679,43.5748,43.554,43.5679,56300.0
2013-12-24 11:35:00,63.02,63.03,62.98,62.99,61700.0,43.5679,43.5748,43.5402,43.5471,61700.0
2013-12-24 11:40:00,62.99,63.04,62.99,63.0,43700.0,43.5471,43.5817,43.5471,43.554,43700.0
2013-12-24 11:45:00,63.0,63.04,62.99,63.03,41800.0,43.554,43.5817,43.5471,43.5748,41800.0
2013-12-24 11:50:00,63.04,63.05,62.98,62.98,48400.0,43.5817,43.5886,43.5402,43.5402,48400.0
2013-12-24 11:55:00,62.97,63.04,62.97,63.0,90100.0,43.5333,43.5817,43.5333,43.554,90100.0
2013-12-24 12:00:00,62.99,63.01,62.98,63.0,69800.0,43.5471,43.5609,43.5402,43.554,69800.0
2013-12-24 12:05:00,63.0,63.0,62.98,62.99,66900.0,43.554,43.554,43.5402,43.5471,66900.0
2013-12-24 12:10:00,63.0,63.01,62.97,62.98,54000.0,43.554,43.5609,43.5333,43.5402,54000.0
2013-12-24 12:15:00,62.97,62.99,62.94,62.94,128100.0,43.5333,43.5471,43.5125,43.5125,128100.0
2013-12-24 12:20:00,62.95,62.95,62.9,62.91,83800.0,43.5195,43.5195,43.4849,43.4918,83800.0
2013-12-24 12:25:00,62.91,62.94,62.88,62.93,74100.0,43.4918,43.5125,43.4711,43.5056,74100.0
2013-12-24 12:30:00,62.93,62.95,62.91,62.93,142800.0,43.5056,43.5195,43.4918,43.5056,142800.0
2013-12-24 12:35:00,62.94,62.96,62.93,62.95,51300.0,43.5125,43.5264,43.5056,43.5195,51300.0
2013-12-24 12:40:00,62.96,63.02,62.95,63.01,78400.0,43.5264,43.5679,43.5195,43.5609,78400.0
2013-12-24 12:45:00,63.01,63.07,63.01,63.06,92500.0,43.5609,43.6024,43.5609,43.5955,92500.0
2013-12-24 12:50:00,63.06,63.09,63.04,63.07,182800.0,43.5955,43.6162,43.5817,43.6024,182800.0
2013-12-24 12:55:00,63.07,63.1,63.03,63.08,115700.0,43.6024,43.6232,43.5748,43.6093,115700.0
2013-12-26 09:30:00,63.12,63.45,63.05,63.41,93900.0,43.637,43.8651,43.5886,43.8375,93900.0
2013-12-26 09:35:00,63.38,63.5,63.38,63.46,102000.0,43.8167,43.8997,43.8167,43.872,102000.0
2013-12-26 09:40:00,63.47,63.54,63.43,63.43,56000.0,43.879,43.9273,43.8513,43.8513,56000.0
2013-12-26 09:45:00,63.44,63.48,63.38,63.39,63700.0,43.8582,43.8859,43.8167,43.8236,63700.0
2013-12-26 09:50:00,63.4,63.46,63.32,63.32,66900.0,43.8306,43.872,43.7753,43.7753,66900.0
2013-12-26 09:55:00,63.32,63.44,63.32,63.35,329300.0,43.7753,43.8582,43.7753,43.796,329300.0
2013-12-26 10:00:00,63.35,63.41,63.35,63.36,90100.0,43.796,43.8375,43.796,43.8029,90100.0
2013-12-26 10:05:00,63.36,63.36,63.25,63.26,61400.0,43.8029,43.8029,43.7269,43.7338,61400.0
2013-12-26 10:10:00,63.25,63.27,63.16,63.19,105900.0,43.7269,43.7407,43.6646,43.6854,105900.0
2013-12-26 10:15:00,63.19,63.27,63.18,63.23,183700.0,43.6854,43.7407,43.6785,43.713,183700.0
2013-12-26 10:20:00,63.22,63.28,63.2,63.26,139800.0,43.7061,43.7476,43.6923,43.7338,139800.0
2013-12-26 10:25:00,63.26,63.3,63.25,63.27,58700.0,43.7338,43.7614,43.7269,43.7407,58700.0
2013-12-26 10:30:00,63.28,63.31,63.28,63.31,23400.0,43.7476,43.7683,43.7476,43.7683,23400.0
2013-12-26 10:35:00,63.3,63.3,63.27,63.27,22600.0,43.7614,43.7614,43.7407,43.7407,22600.0
2013-12-26 10:40:00,63.28,63.3,63.22,63.23,19900.0,43.7476,43.7614,43.7061,43.713,19900.0
2013-12-26 10:45:00,63.22,63.23,63.12,63.14,73200.0,43.7061,43.713,43.637,43.6508,73200.0
2013-12-26 10:50:00,63.14,63.21,63.13,63.21,44600.0,43.6508,43.6992,43.6439,43.6992,44600.0
2013-12-26 10:55:00,63.2,63.24,63.2,63.24,22600.0,43.6923,43.7199,43.6923,43.7199,22600.0
2013-12-26 11:00:00,63.24,63.24,63.15,63.15,32200.0,43.7199,43.7199,43.6577,43.6577,32200.0
2013-12-26 11:05:00,63.15,63.18,63.13,63.17,80500.0,43.6577,43.6785,43.6439,43.6716,80500.0
2013-12-26 11:10:00,63.17,63.19,63.12,63.19,154600.0,43.6716,43.6854,43.637,43.6854,154600.0
2013-12-26 11:15:00,63.2,63.21,63.15,63.16,21800.0,43.6923,43.6992,43.6577,43.6646,21800.0
2013-12-26 11:20:00,63.15,63.21,63.15,63.21,16800.0,43.6577,43.6992,43.6577,43.6992,16800.0
2013-12-26 11:25:00,63.22,63.26,63.21,63.25,20100.0,43.7061,43.7338,43.6992,43.7269,20100.0
2013-12-26 11:30:00,63.26,63.27,63.24,63.27,99000.0,43.7338,43.7407,43.7199,43.7407,99000.0
2013-12-26 11:35:00,63.27,63.28,63.26,63.27,20700.0,43.7407,43.7476,43.7338,43.7407,20700.0
2013-12-26 11:40:00,63.27,63.28,63.19,63.2,46300.0,43.7407,43.7476,43.6854,43.6923,46300.0
2013-12-26 11:45:00,63.2,63.21,63.18,63.19,30400.0,43.6923,43.6992,43.6785,43.6854,30400.0
2013-12-26 11:50:00,63.18,63.18,63.11,63.13,91300.0,43.6785,43.6785,43.6301,43.6439,91300.0
2013-12-26 11:55:00,63.13,63.16,63.13,63.15,22500.0,43.6439,43.6646,43.6439,43.6577,22500.0
2013-12-26 12:00:00,63.15,63.15,63.13,63.14,11200.0,43.6577,43.6577,43.6439,43.6508,11200.0
2013-12-26 12:05:00,63.14,63.16,63.08,63.08,43000.0,43.6508,43.6646,43.6093,43.6093,43000.0
2013-12-26 12:10:00,63.09,63.09,63.01,63.01,68800.0,43.6162,43.6162,43.5609,43.5609,68800.0
2013-12-26 12:15:00,63.01,63.03,62.99,63.03,39900.0,43.5609,43.5748,43.5471,43.5748,39900.0
2013-12-26 12:20:00,63.03,63.03,62.97,62.98,71400.0,43.5748,43.5748,43.5333,43.5402,71400.0
2013-12-26 12:25:00,62.98,62.98,62.91,62.94,38600.0,43.5402,43.5402,43.4918,43.5125,38600.0
2013-12-26 12:30:00,62.95,62.98,62.95,62.97,32300.0,43.5195,43.5402,43.5195,43.5333,32300.0
2013-12-26 12:35:00,62.97,63.01,62.96,63.0,37500.0,43.5333,43.5609,43.5264,43.554,37500.0
2013-12-26 12:40:00,63.0,63.03,62.99,63.02,26200.0,43.554,43.5748,43.5471,43.5679,26200.0
2013-12-26 12:45:00,63.02,63.07,63.01,63.07,28000.0,43.5679,43.6024,43.5609,43.6024,28000.0
2013-12-26 12:50:00,63.07,63.08,63.06,63.07,16800.0,43.6024,43.6093,43.5955,43.6024,16800.0
2013-12-26 12:55:00,63.06,63.08,63.06,63.07,28800.0,43.5955,43.6093,43.5955,43.6024,28800.0
2013-12-26 13:00:00,63.06,63.1,63.06,63.1,39900.0,43.5955,43.6232,43.5955,43.6232,39900.0
2013-12-26 13:05:00,63.1,63.11,63.09,63.09,15100.0,43.6232,43.6301,43.6162,43.6162,15100.0
2013-12-26 13:10:00,63.1,63.13,63.04,63.05,66400.0,43.6232,43.6439,43.5817,43.5886,66400.0
2013-12-26 13:15:00,63.05,63.09,63.04,63.07,32400.0,43.5886,43.6162,43.5817,43.6024,32400.0
2013-12-26 13:20:00,63.08,63.09,63.07,63.07,9600.0,43.6093,43.6162,43.6024,43.6024,9600.0
2013-12-26 13:25:00,63.07,63.09,63.07,63.09,22700.0,43.6024,43.6162,43.6024,43.6162,22700.0
2013-12-26 13:30:00,63.09,63.1,63.07,63.08,32000.0,43.6162,43.6232,43.6024,43.6093,32000.0
2013-12-26 13:35:00,63.09,63.1,63.08,63.1,7600.0,43.6162,43.6232,43.6093,43.6232,7600.0
2013-12-26 13:40:00,63.1,63.1,63.04,63.06,52500.0,43.6232,43.6232,43.5817,43.5955,52500.0
2013-12-26 13:45:00,63.06,63.07,63.03,63.05,21900.0,43.5955,43.6024,43.5748,43.5886,21900.0
2013-12-26 13:50:00,63.04,63.08,63.04,63.06,41100.0,43.5817,43.6093,43.5817,43.5955,41100.0
2013-12-26 13:55:00,63.06,63.09,63.05,63.09,28400.0,43.5955,43.6162,43.5886,43.6162,28400.0
2013-12-26 14:00:00,63.08,63.13,63.08,63.12,22700.0,43.6093,43.6439,43.6093,43.637,22700.0
2013-12-26 14:05:00,63.11,63.13,63.11,63.13,25900.0,43.6301,43.6439,43.6301,43.6439,25900.0
2013-12-26 14:10:00,63.14,63.16,63.13,63.14,43400.0,43.6508,43.6646,43.6439,43.6508,43400.0
2013-12-26 14:15:00,63.15,63.16,63.12,63.13,91200.0,43.6577,43.6646,43.637,43.6439,91200.0
2013-12-26 14:20:00,63.14,63.15,63.13,63.13,22300.0,43.6508,43.6577,43.6439,43.6439,22300.0
2013-12-26 14:25:00,63.14,63.16,63.13,63.15,6800.0,43.6508,43.6646,43.6439,43.6577,6800.0
2013-12-26 14:30:00,63.16,63.2,63.16,63.18,15100.0,43.6646,43.6923,43.6646,43.6785,15100.0
2013-12-26 14:35:00,63.18,63.19,63.13,63.14,59600.0,43.6785,43.6854,43.6439,43.6508,59600.0
2013-12-26 14:40:00,63.13,63.17,63.12,63.16,44300.0,43.6439,43.6716,43.637,43.6646,44300.0
2013-12-26 14:45:00,63.15,63.17,63.15,63.17,11000.0,43.6577,43.6716,43.6577,43.6716,11000.0
2013-12-26 14:50:00,63.16,63.2,63.15,63.15,105500.0,43.6646,43.6923,43.6577,43.6577,105500.0
2013-12-26 14:55:00,63.16,63.2,63.15,63.18,18000.0,43.6646,43.6923,43.6577,43.6785,18000.0
2013-12-26 15:00:00,63.18,63.2,63.14,63.15,35700.0,43.6785,43.6923,43.6508,43.6577,35700.0
2013-12-26 15:05:00,63.16,63.2,63.15,63.17,61700.0,43.6646,43.6923,43.6577,43.6716,61700.0
2013-12-26 15:10:00,63.17,63.2,63.17,63.19,32600.0,43.6716,43.6923,43.6716,43.6854,32600.0
2013-12-26 15:15:00,63.19,63.22,63.18,63.22,60800.0,43.6854,43.7061,43.6785,43.7061,60800.0
2013-12-26 15:20:00,63.22,63.23,63.16,63.2,96800.0,43.7061,43.713,43.6646,43.6923,96800.0
2013-12-26 15:25:00,63.19,63.21,63.17,63.18,43800.0,43.6854,43.6992,43.6716,43.6785,43800.0
2013-12-26 15:30:00,63.19,63.19,63.16,63.18,51100.0,43.6854,43.6854,43.6646,43.6785,51100.0
2013-12-26 15:35:00,63.18,63.18,63.15,63.16,51800.0,43.6785,43.6785,43.6577,43.6646,51800.0
2013-12-26 15:40:00,63.17,63.17,63.12,63.15,85800.0,43.6716,43.6716,43.637,43.6577,85800.0
2013-12-26 15:45:00,63.16,63.16,63.11,63.11,67500.0,43.6646,43.6646,43.6301,43.6301,67500.0
2013-12-26 15:50:00,63.11,63.14,63.07,63.11,137800.0,43.6301,43.6508,43.6024,43.6301,137800.0
2013-12-26 15:55:00,63.11,63.14,63.07,63.14,214000.0,43.6301,43.6508,43.6024,43.6508,214000.0
2013-12-27 09:30:00,63.35,63.35,63.02,63.07,70400.0,43.796,43.796,43.5679,43.6024,70400.0
2013-12-27 09:35:00,63.08,63.14,62.97,62.98,170200.0,43.6093,43.6508,43.5333,43.5402,170200.0
2013-12-27 09:40:00,62.99,63.02,62.91,63.0,75700.0,43.5471,43.5679,43.4918,43.554,75700.0
2013-12-27 09:45:00,63.01,63.1,62.99,62.99,65100.0,43.5609,43.6232,43.5471,43.5471,65100.0
2013-12-27 09:50:00,63.0,63.07,62.98,62.98,72700.0,43.554,43.6024,43.5402,43.5402,72700.0
2013-12-27 09:55:00,62.98,63.04,62.93,63.03,77300.0,43.5402,43.5817,43.5056,43.5748,77300.0
2013-12-27 10:00:00,63.02,63.07,62.86,62.86,105800.0,43.5679,43.6024,43.4572,43.4572,105800.0
2013-12-27 10:05:00,62.85,62.86,62.73,62.74,77400.0,43.4503,43.4572,43.3674,43.3743,77400.0
2013-12-27 10:10:00,62.74,62.81,62.72,62.81,90000.0,43.3743,43.4227,43.3605,43.4227,90000.0
2013-12-27 10:15:00,62.81,62.96,62.8,62.96,53800.0,43.4227,43.5264,43.4158,43.5264,53800.0
2013-12-27 10:20:00,62.97,63.0,62.89,62.89,63100.0,43.5333,43.554,43.478,43.478,63100.0
2013-12-27 10:25:00,62.9,62.92,62.86,62.88,56400.0,43.4849,43.4987,43.4572,43.4711,56400.0
2013-12-27 10:30:00,62.88,62.89,62.81,62.88,68100.0,43.4711,43.478,43.4227,43.4711,68100.0
2013-12-27 10:35:00,62.88,62.93,62.85,62.92,79500.0,43.4711,43.5056,43.4503,43.4987,79500.0
2013-12-27 10:40:00,62.92,62.93,62.85,62.85,37600.0,43.4987,43.5056,43.4503,43.4503,37600.0
2013-12-27 10:45:00,62.85,62.86,62.81,62.81,37600.0,43.4503,43.4572,43.4227,43.4227,37600.0
2013-12-27 10:50:00,62.81,62.9,62.8,62.89,50100.0,43.4227,43.4849,43.4158,43.478,50100.0
2013-12-27 10:55:00,62.89,62.89,62.85,62.86,26800.0,43.478,43.478,43.4503,43.4572,26800.0
2013-12-27 11:00:00,62.87,62.94,62.87,62.93,69200.0,43.4642,43.5125,43.4642,43.5056,69200.0
2013-12-27 11:05:00,62.93,63.0,62.93,62.96,35600.0,43.5056,43.554,43.5056,43.5264,35600.0
2013-12-27 11:10:00,62.97,62.99,62.92,62.93,32400.0,43.5333,43.5471,43.4987,43.5056,32400.0
2013-12-27 11:15:00,62.93,62.97,62.91,62.97,46300.0,43.5056,43.5333,43.4918,43.5333,46300.0
2013-12-27 11:20:00,62.97,62.97,62.88,62.89,39300.0,43.5333,43.5333,43.4711,43.478,39300.0
2013-12-27 11:25:00,62.88,62.93,62.88,62.93,35200.0,43.4711,43.5056,43.4711,43.5056,35200.0
2013-12-27 11:30:00,62.93,62.98,62.88,62.89,49100.0,43.5056,43.5402,43.4711,43.478,49100.0
2013-12-27 11:35:00,62.89,62.93,62.87,62.87,51500.0,43.478,43.5056,43.4642,43.4642,51500.0
2013-12-27 11:40:00,62.87,62.9,62.87,62.88,74800.0,43.4642,43.4849,43.4642,43.4711,74800.0
2013-12-27 11:45:00,62.88,62.91,62.85,62.91,38000.0,43.4711,43.4918,43.4503,43.4918,38000.0
2013-12-27 11:50:00,62.91,62.97,62.91,62.97,11500.0,43.4918,43.5333,43.4918,43.5333,11500.0
2013-12-27 11:55:00,62.96,62.97,62.9,62.9,41400.0,43.5264,43.5333,43.4849,43.4849,41400.0
2013-12-27 12:00:00,62.9,62.91,62.86,62.89,35000.0,43.4849,43.4918,43.4572,43.478,35000.0
2013-12-27 12:05:00,62.89,62.93,62.88,62.93,12200.0,43.478,43.5056,43.4711,43.5056,12200.0
2013-12-27 12:10:00,62.92,62.95,62.91,62.93,34100.0,43.4987,43.5195,43.4918,43.5056,34100.0
2013-12-27 12:15:00,62.93,62.94,62.92,62.94,11900.0,43.5056,43.5125,43.4987,43.5125,11900.0
2013-12-27 12:20:00,62.93,63.0,62.93,63.0,11400.0,43.5056,43.554,43.5056,43.554,11400.0
2013-12-27 12:25:00,62.99,62.99,62.93,62.93,40000.0,43.5471,43.5471,43.5056,43.5056,40000.0
2013-12-27 12:30:00,62.92,62.96,62.9,62.94,35600.0,43.4987,43.5264,43.4849,43.5125,35600.0
2013-12-27 12:35:00,62.94,62.96,62.92,62.96,15300.0,43.5125,43.5264,43.4987,43.5264,15300.0
2013-12-27 12:40:00,62.96,62.97,62.89,62.89,28100.0,43.5264,43.5333,43.478,43.478,28100.0
2013-12-27 12:45:00,62.9,62.91,62.88,62.88,30100.0,43.4849,43.4918,43.4711,43.4711,30100.0
2013-12-27 12:50:00,62.88,62.92,62.86,62.87,39800.0,43.4711,43.4987,43.4572,43.4642,39800.0
2013-12-27 12:55:00,62.86,62.89,62.86,62.88,21000.0,43.4572,43.478,43.4572,43.4711,21000.0
2013-12-27 13:00:00,62.88,62.92,62.86,62.92,24200.0,43.4711,43.4987,43.4572,43.4987,24200.0
2013-12-27 13:05:00,62.92,62.93,62.87,62.88,10500.0,43.4987,43.5056,43.4642,43.4711,10500.0
2013-12-27 13:10:00,62.89,62.9,62.87,62.89,18700.0,43.478,43.4849,43.4642,43.478,18700.0
2013-12-27 13:15:00,62.89,62.99,62.89,62.98,37900.0,43.478,43.5471,43.478,43.5402,37900.0
2013-12-27 13:20:00,62.98,62.98,62.9,62.9,106200.0,43.5402,43.5402,43.4849,43.4849,106200.0
2013-12-27 13:25:00,62.9,62.92,62.85,62.86,91000.0,43.4849,43.4987,43.4503,43.4572,91000.0
2013-12-27 13:30:00,62.86,62.88,62.85,62.87,20900.0,43.4572,43.4711,43.4503,43.4642,20900.0
2013-12-27 13:35:00,62.87,62.88,62.85,62.87,21800.0,43.4642,43.4711,43.4503,43.4642,21800.0
2013-12-27 13:40:00,62.86,62.87,62.85,62.85,19800.0,43.4572,43.4642,43.4503,43.4503,19800.0
2013-12-27 13:45:00,62.84,62.88,62.84,62.88,34000.0,43.4434,43.4711,43.4434,43.4711,34000.0
2013-12-27 13:50:00,62.88,62.89,62.87,62.89,11100.0,43.4711,43.478,43.4642,43.478,11100.0
2013-12-27 13:55:00,62.88,62.9,62.88,62.9,19300.0,43.4711,43.4849,43.4711,43.4849,19300.0
2013-12-27 14:00:00,62.9,62.96,62.9,62.95,19300.0,43.4849,43.5264,43.4849,43.5195,19300.0
2013-12-27 14:05:00,62.94,63.02,62.94,63.02,13600.0,43.5125,43.5679,43.5125,43.5679,13600.0
2013-12-27 14:10:00,63.02,63.02,63.0,63.01,16100.0,43.5679,43.5679,43.554,43.5609,16100.0
2013-12-27 14:15:00,63.02,63.03,62.98,63.01,25900.0,43.5679,43.5748,43.5402,43.5609,25900.0
2013-12-27 14:20:00,63.01,63.04,62.99,63.02,106900.0,43.5609,43.5817,43.5471,43.5679,106900.0
2013-12-27 14:25:00,63.02,63.03,63.0,63.01,33500.0,43.5679,43.5748,43.554,43.5609,33500.0
2013-12-27 14:30:00,63.0,63.01,62.95,62.95,26400.0,43.554,43.5609,43.5195,43.5195,26400.0
2013-12-27 14:35:00,62.96,62.98,62.95,62.97,26100.0,43.5264,43.5402,43.5195,43.5333,26100.0
2013-12-27 14:40:00,62.96,62.99,62.96,62.99,35300.0,43.5264,43.5471,43.5264,43.5471,35300.0
2013-12-27 14:45:00,62.99,63.02,62.98,63.02,15100.0,43.5471,43.5679,43.5402,43.5679,15100.0
2013-12-27 14:50:00,63.01,63.02,62.99,63.01,16400.0,43.5609,43.5679,43.5471,43.5609,16400.0
2013-12-27 14:55:00,63.01,63.02,62.97,62.97,20000.0,43.5609,43.5679,43.5333,43.5333,20000.0
2013-12-27 15:00:00,62.96,62.97,62.95,62.96,23700.0,43.5264,43.5333,43.5195,43.5264,23700.0
2013-12-27 15:05:00,62.96,63.01,62.95,63.0,20200.0,43.5264,43.5609,43.5195,43.554,20200.0
2013-12-27 15:10:00,62.99,63.0,62.97,62.97,64800.0,43.5471,43.554,43.5333,43.5333,64800.0
2013-12-27 15:15:00,62.98,62.98,62.96,62.97,111000.0,43.5402,43.5402,43.5264,43.5333,111000.0
2013-12-27 15:20:00,62.97,62.98,62.96,62.98,39600.0,43.5333,43.5402,43.5264,43.5402,39600.0
2013-12-27 15:25:00,62.97,63.02,62.96,63.02,85900.0,43.5333,43.5679,43.5264,43.5679,85900.0
2013-12-27 15:30:00,63.01,63.01,62.98,62.99,97600.0,43.5609,43.5609,43.5402,43.5471,97600.0
2013-12-27 15:35:00,62.99,62.99,62.97,62.97,126500.0,43.5471,43.5471,43.5333,43.5333,126500.0
2013-12-27 15:40:00,62.98,63.01,62.96,62.97,276300.0,43.5402,43.5609,43.5264,43.5333,276300.0
2013-12-27 15:45:00,62.98,63.06,62.98,63.06,202200.0,43.5402,43.5955,43.5402,43.5955,202200.0
2013-12-27 15:50:00,63.06,63.09,63.02,63.08,527800.0,43.5955,43.6162,43.5679,43.6093,527800.0
2013-12-27 15:55:00,63.08,63.22,63.05,63.18,3150700.0,43.6093,43.7061,43.5886,43.6785,3150700.0
2013-12-30 09:30:00,63.2,63.25,63.11,63.19,96700.0,43.6923,43.7269,43.6301,43.6854,96700.0
2013-12-30 09:35:00,63.17,63.25,63.11,63.19,140600.0,43.6716,43.7269,43.6301,43.6854,140600.0
2013-12-30 09:40:00,63.18,63.34,63.17,63.32,127500.0,43.6785,43.7891,43.6716,43.7753,127500.0
2013-12-30 09:45:00,63.33,63.34,63.26,63.32,162100.0,43.7822,43.7891,43.7338,43.7753,162100.0
2013-12-30 09:50:00,63.33,63.33,63.21,63.27,55900.0,43.7822,43.7822,43.6992,43.7407,55900.0
2013-12-30 09:55:00,63.28,63.31,63.24,63.26,105500.0,43.7476,43.7683,43.7199,43.7338,105500.0
2013-12-30 10:00:00,63.27,63.43,63.23,63.39,169900.0,43.7407,43.8513,43.713,43.8236,169900.0
2013-12-30 10:05:00,63.38,63.38,63.31,63.32,75500.0,43.8167,43.8167,43.7683,43.7753,75500.0
2013-12-30 10:10:00,63.31,63.32,63.27,63.31,43900.0,43.7683,43.7753,43.7407,43.7683,43900.0
2013-12-30 10:15:00,63.31,63.33,63.24,63.24,32100.0,43.7683,43.7822,43.7199,43.7199,32100.0
2013-12-30 10:20:00,63.24,63.26,63.21,63.22,43800.0,43.7199,43.7338,43.6992,43.7061,43800.0
2013-12-30 10:25:00,63.23,63.23,63.11,63.17,61200.0,43.713,43.713,43.6301,43.6716,61200.0
2013-12-30 10:30:00,63.18,63.28,63.1,63.27,85600.0,43.6785,43.7476,43.6232,43.7407,85600.0
2013-12-30 10:35:00,63.26,63.29,63.25,63.29,12200.0,43.7338,43.7545,43.7269,43.7545,12200.0
2013-12-30 10:40:00,63.3,63.31,63.28,63.29,104600.0,43.7614,43.7683,43.7476,43.7545,104600.0
2013-12-30 10:45:00,63.29,63.31,63.23,63.26,96200.0,43.7545,43.7683,43.713,43.7338,96200.0
2013-12-30 10:50:00,63.26,63.31,63.26,63.3,37600.0,43.7338,43.7683,43.7338,43.7614,37600.0
2013-12-30 10:55:00,63.3,63.35,63.27,63.33,78000.0,43.7614,43.796,43.7407,43.7822,78000.0
2013-12-30 11:00:00,63.33,63.36,63.3,63.35,51500.0,43.7822,43.8029,43.7614,43.796,51500.0
2013-12-30 11:05:00,63.35,63.38,63.34,63.36,29800.0,43.796,43.8167,43.7891,43.8029,29800.0
2013-12-30 11:10:00,63.37,63.37,63.3,63.31,29400.0,43.8098,43.8098,43.7614,43.7683,29400.0
2013-12-30 11:15:00,63.31,63.32,63.27,63.28,56000.0,43.7683,43.7753,43.7407,43.7476,56000.0
2013-12-30 11:20:00,63.28,63.29,63.25,63.28,37600.0,43.7476,43.7545,43.7269,43.7476,37600.0
2013-12-30 11:25:00,63.27,63.27,63.23,63.23,19000.0,43.7407,43.7407,43.713,43.713,19000.0
2013-12-30 11:30:00,63.24,63.29,63.24,63.26,54900.0,43.7199,43.7545,43.7199,43.7338,54900.0
2013-12-30 11:35:00,63.27,63.3,63.25,63.25,26200.0,43.7407,43.7614,43.7269,43.7269,26200.0
2013-12-30 11:40:00,63.24,63.24,63.22,63.22,36200.0,43.7199,43.7199,43.7061,43.7061,36200.0
2013-12-30 11:45:00,63.23,63.29,63.23,63.28,34300.0,43.713,43.7545,43.713,43.7476,34300.0
2013-12-30 11:50:00,63.28,63.32,63.28,63.31,28900.0,43.7476,43.7753,43.7476,43.7683,28900.0
2013-12-30 11:55:00,63.31,63.33,63.3,63.32,31500.0,43.7683,43.7822,43.7614,43.7753,31500.0
2013-12-30 12:00:00,63.32,63.36,63.32,63.36,42500.0,43.7753,43.8029,43.7753,43.8029,42500.0
2013-12-30 12:05:00,63.36,63.38,63.34,63.35,72800.0,43.8029,43.8167,43.7891,43.796,72800.0
2013-12-30 12:10:00,63.35,63.35,63.33,63.35,19700.0,43.796,43.796,43.7822,43.796,19700.0
2013-12-30 12:15:00,63.34,63.35,63.3,63.31,19500.0,43.7891,43.796,43.7614,43.7683,19500.0
2013-12-30 12:20:00,63.3,63.31,63.28,63.28,26800.0,43.7614,43.7683,43.7476,43.7476,26800.0
2013-12-30 12:25:00,63.28,63.29,63.25,63.26,56900.0,43.7476,43.7545,43.7269,43.7338,56900.0
2013-12-30 12:30:00,63.26,63.26,63.23,63.23,16400.0,43.7338,43.7338,43.713,43.713,16400.0
2013-12-30 12:35:00,63.24,63.25,63.23,63.24,21600.0,43.7199,43.7269,43.713,43.7199,21600.0
2013-12-30 12:40:00,63.23,63.26,63.23,63.25,14800.0,43.713,43.7338,43.713,43.7269,14800.0
2013-12-30 12:45:00,63.25,63.26,63.21,63.21,28400.0,43.7269,43.7338,43.6992,43.6992,28400.0
2013-12-30 12:50:00,63.21,63.22,63.2,63.2,24900.0,43.6992,43.7061,43.6923,43.6923,24900.0
2013-12-30 12:55:00,63.2,63.2,63.18,63.19,18700.0,43.6923,43.6923,43.6785,43.6854,18700.0
2013-12-30 13:00:00,63.2,63.28,63.19,63.27,29500.0,43.6923,43.7476,43.6854,43.7407,29500.0
2013-12-30 13:05:00,63.28,63.31,63.27,63.29,56400.0,43.7476,43.7683,43.7407,43.7545,56400.0
2013-12-30 13:10:00,63.28,63.3,63.23,63.25,60700.0,43.7476,43.7614,43.713,43.7269,60700.0
2013-12-30 13:15:00,63.24,63.25,63.23,63.23,20700.0,43.7199,43.7269,43.713,43.713,20700.0
2013-12-30 13:20:00,63.23,63.27,63.23,63.25,25300.0,43.713,43.7407,43.713,43.7269,25300.0
2013-12-30 13:25:00,63.25,63.26,63.24,63.24,11800.0,43.7269,43.7338,43.7199,43.7199,11800.0
2013-12-30 13:30:00,63.24,63.26,63.24,63.25,18200.0,43.7199,43.7338,43.7199,43.7269,18200.0
2013-12-30 13:35:00,63.25,63.27,63.25,63.25,15800.0,43.7269,43.7407,43.7269,43.7269,15800.0
2013-12-30 13:40:00,63.25,63.27,63.22,63.25,126800.0,43.7269,43.7407,43.7061,43.7269,126800.0
2013-12-30 13:45:00,63.25,63.29,63.25,63.28,39300.0,43.7269,43.7545,43.7269,43.7476,39300.0
2013-12-30 13:50:00,63.28,63.31,63.28,63.3,68700.0,43.7476,43.7683,43.7476,43.7614,68700.0
2013-12-30 13:55:00,63.3,63.31,63.28,63.29,12600.0,43.7614,43.7683,43.7476,43.7545,12600.0
2013-12-30 14:00:00,63.28,63.3,63.26,63.27,70500.0,43.7476,43.7614,43.7338,43.7407,70500.0
2013-12-30 14:05:00,63.26,63.28,63.25,63.27,49500.0,43.7338,43.7476,43.7269,43.7407,49500.0
2013-12-30 14:10:00,63.27,63.29,63.25,63.29,30400.0,43.7407,43.7545,43.7269,43.7545,30400.0
2013-12-30 14:15:00,63.28,63.29,63.26,63.28,17500.0,43.7476,43.7545,43.7338,43.7476,17500.0
2013-12-30 14:20:00,63.28,63.29,63.27,63.28,12800.0,43.7476,43.7545,43.7407,43.7476,12800.0
2013-12-30 14:25:00,63.28,63.28,63.26,63.26,25300.0,43.7476,43.7476,43.7338,43.7338,25300.0
2013-12-30 14:30:00,63.26,63.3,63.26,63.29,24400.0,43.7338,43.7614,43.7338,43.7545,24400.0
2013-12-30 14:35:00,63.3,63.31,63.27,63.28,109300.0,43.7614,43.7683,43.7407,43.7476,109300.0
2013-12-30 14:40:00,63.27,63.31,63.27,63.29,94800.0,43.7407,43.7683,43.7407,43.7545,94800.0
2013-12-30 14:45:00,63.29,63.3,63.28,63.28,16400.0,43.7545,43.7614,43.7476,43.7476,16400.0
2013-12-30 14:50:00,63.28,63.3,63.28,63.3,62700.0,43.7476,43.7614,43.7476,43.7614,62700.0
2013-12-30 14:55:00,63.3,63.3,63.26,63.26,16500.0,43.7614,43.7614,43.7338,43.7338,16500.0
2013-12-30 15:00:00,63.27,63.29,63.26,63.28,45300.0,43.7407,43.7545,43.7338,43.7476,45300.0
2013-12-30 15:05:00,63.28,63.28,63.24,63.26,26800.0,43.7476,43.7476,43.7199,43.7338,26800.0
2013-12-30 15:10:00,63.27,63.28,63.25,63.26,29500.0,43.7407,43.7476,43.7269,43.7338,29500.0
2013-12-30 15:15:00,63.25,63.28,63.25,63.26,13300.0,43.7269,43.7476,43.7269,43.7338,13300.0
2013-12-30 15:20:00,63.26,63.3,63.25,63.27,23800.0,43.7338,43.7614,43.7269,43.7407,23800.0
2013-12-30 15:25:00,63.27,63.29,63.25,63.25,31200.0,43.7407,43.7545,43.7269,43.7269,31200.0
2013-12-30 15:30:00,63.24,63.26,63.24,63.25,32500.0,43.7199,43.7338,43.7199,43.7269,32500.0
2013-12-30 15:35:00,63.25,63.26,63.24,63.24,27400.0,43.7269,43.7338,43.7199,43.7199,27400.0
2013-12-30 15:40:00,63.25,63.25,63.21,63.23,57100.0,43.7269,43.7269,43.6992,43.713,57100.0
2013-12-30 15:45:00,63.23,63.27,63.22,63.24,79400.0,43.713,43.7407,43.7061,43.7199,79400.0
2013-12-30 15:50:00,63.24,63.27,63.22,63.26,105000.0,43.7199,43.7407,43.7061,43.7338,105000.0
2013-12-30 15:55:00,63.26,63.28,63.24,63.27,152100.0,43.7338,43.7476,43.7199,43.7407,152100.0
2013-12-31 09:30:00,63.33,63.41,63.09,63.4,117100.0,43.7822,43.8375,43.6162,43.8306,117100.0
2013-12-31 09:35:00,63.4,63.47,63.29,63.3,128300.0,43.8306,43.879,43.7545,43.7614,128300.0
2013-12-31 09:40:00,63.28,63.3,63.2,63.23,39000.0,43.7476,43.7614,43.6923,43.713,39000.0
2013-12-31 09:45:00,63.22,63.35,63.19,63.34,83700.0,43.7061,43.796,43.6854,43.7891,83700.0
2013-12-31 09:50:00,63.35,63.35,63.26,63.27,99600.0,43.796,43.796,43.7338,43.7407,99600.0
2013-12-31 09:55:00,63.27,63.35,63.24,63.31,51800.0,43.7407,43.796,43.7199,43.7683,51800.0
2013-12-31 10:00:00,63.3,63.36,63.3,63.33,138400.0,43.7614,43.8029,43.7614,43.7822,138400.0
2013-12-31 10:05:00,63.33,63.35,63.32,63.34,89000.0,43.7822,43.796,43.7753,43.7891,89000.0
2013-12-31 10:10:00,63.33,63.39,63.32,63.36,76200.0,43.7822,43.8236,43.7753,43.8029,76200.0
2013-12-31 10:15:00,63.36,63.39,63.34,63.35,105700.0,43.8029,43.8236,43.7891,43.796,105700.0
2013-12-31 10:20:00,63.34,63.41,63.33,63.35,87700.0,43.7891,43.8375,43.7822,43.796,87700.0
2013-12-31 10:25:00,63.35,63.42,63.35,63.37,131800.0,43.796,43.8444,43.796,43.8098,131800.0
2013-12-31 10:30:00,63.37,63.38,63.32,63.34,86200.0,43.8098,43.8167,43.7753,43.7891,86200.0
2013-12-31 10:35:00,63.34,63.36,63.34,63.35,27800.0,43.7891,43.8029,43.7891,43.796,27800.0
2013-12-31 10:40:00,63.35,63.35,63.29,63.3,130800.0,43.796,43.796,43.7545,43.7614,130800.0
2013-12-31 10:45:00,63.3,63.3,63.22,63.23,95400.0,43.7614,43.7614,43.7061,43.713,95400.0
2013-12-31 10:50:00,63.24,63.27,63.22,63.22,97900.0,43.7199,43.7407,43.7061,43.7061,97900.0
2013-12-31 10:55:00,63.23,63.24,63.21,63.21,70600.0,43.713,43.7199,43.6992,43.6992,70600.0
2013-12-31 11:00:00,63.22,63.31,63.22,63.29,126300.0,43.7061,43.7683,43.7061,43.7545,126300.0
2013-12-31 11:05:00,63.29,63.32,63.26,63.28,135600.0,43.7545,43.7753,43.7338,43.7476,135600.0
2013-12-31 11:10:00,63.27,63.3,63.23,63.27,131800.0,43.7407,43.7614,43.713,43.7407,131800.0
2013-12-31 11:15:00,63.28,63.3,63.25,63.25,34500.0,43.7476,43.7614,43.7269,43.7269,34500.0
2013-12-31 11:20:00,63.25,63.28,63.25,63.26,48400.0,43.7269,43.7476,43.7269,43.7338,48400.0
2013-12-31 11:25:00,63.27,63.27,63.24,63.26,27200.0,43.7407,43.7407,43.7199,43.7338,27200.0
2013-12-31 11:30:00,63.27,63.34,63.27,63.33,40400.0,43.7407,43.7891,43.7407,43.7822,40400.0
2013-12-31 11:35:00,63.34,63.39,63.33,63.38,11100.0,43.7891,43.8236,43.7822,43.8167,11100.0
2013-12-31 11:40:00,63.39,63.43,63.38,63.42,108300.0,43.8236,43.8513,43.8167,43.8444,108300.0
2013-12-31 11:45:00,63.42,63.47,63.42,63.45,115000.0,43.8444,43.879,43.8444,43.8651,115000.0
2013-12-31 11:50:00,63.45,63.45,63.43,63.44,28500.0,43.8651,43.8651,43.8513,43.8582,28500.0
2013-12-31 11:55:00,63.44,63.45,63.42,63.43,59400.0,43.8582,43.8651,43.8444,43.8513,59400.0
2013-12-31 12:00:00,63.45,63.49,63.45,63.48,28000.0,43.8651,43.8928,43.8651,43.8859,28000.0
2013-12-31 12:05:00,63.48,63.5,63.46,63.5,87000.0,43.8859,43.8997,43.872,43.8997,87000.0
2013-12-31 12:10:00,63.5,63.52,63.48,63.49,33800.0,43.8997,43.9135,43.8859,43.8928,33800.0
2013-12-31 12:15:00,63.49,63.51,63.44,63.45,65800.0,43.8928,43.9066,43.8582,43.8651,65800.0
2013-12-31 12:20:00,63.45,63.49,63.44,63.44,34800.0,43.8651,43.8928,43.8582,43.8582,34800.0
2013-12-31 12:25:00,63.45,63.49,63.43,63.46,63000.0,43.8651,43.8928,43.8513,43.872,63000.0
2013-12-31 12:30:00,63.46,63.49,63.43,63.45,70800.0,43.872,43.8928,43.8513,43.8651,70800.0
2013-12-31 12:35:00,63.45,63.47,63.44,63.45,74300.0,43.8651,43.879,43.8582,43.8651,74300.0
2013-12-31 12:40:00,63.45,63.47,63.41,63.42,67500.0,43.8651,43.879,43.8375,43.8444,67500.0
2013-12-31 12:45:00,63.42,63.43,63.37,63.38,38800.0,43.8444,43.8513,43.8098,43.8167,38800.0
2013-12-31 12:50:00,63.38,63.38,63.36,63.37,28500.0,43.8167,43.8167,43.8029,43.8098,28500.0
2013-12-31 12:55:00,63.37,63.37,63.32,63.33,75000.0,43.8098,43.8098,43.7753,43.7822,75000.0
2013-12-31 13:00:00,63.32,63.34,63.3,63.31,28600.0,43.7753,43.7891,43.7614,43.7683,28600.0
2013-12-31 13:05:00,63.3,63.31,63.25,63.25,27800.0,43.7614,43.7683,43.7269,43.7269,27800.0
2013-12-31 13:10:00,63.25,63.28,63.25,63.28,24300.0,43.7269,43.7476,43.7269,43.7476,24300.0
2013-12-31 13:15:00,63.29,63.3,63.27,63.29,16500.0,43.7545,43.7614,43.7407,43.7545,16500.0
2013-12-31 13:20:00,63.3,63.33,63.29,63.32,31600.0,43.7614,43.7822,43.7545,43.7753,31600.0
2013-12-31 13:25:00,63.32,63.33,63.29,63.33,42700.0,43.7753,43.7822,43.7545,43.7822,42700.0
2013-12-31 13:30:00,63.33,63.33,63.31,63.32,17800.0,43.7822,43.7822,43.7683,43.7753,17800.0
2013-12-31 13:35:00,63.32,63.33,63.31,63.31,31200.0,43.7753,43.7822,43.7683,43.7683,31200.0
2013-12-31 13:40:00,63.32,63.32,63.3,63.31,36900.0,43.7753,43.7753,43.7614,43.7683,36900.0
2013-12-31 13:45:00,63.32,63.36,63.32,63.34,21600.0,43.7753,43.8029,43.7753,43.7891,21600.0
2013-12-31 13:50:00,63.35,63.36,63.34,63.35,27500.0,43.796,43.8029,43.7891,43.796,27500.0
2013-12-31 13:55:00,63.35,63.36,63.3,63.31,39600.0,43.796,43.8029,43.7614,43.7683,39600.0
2013-12-31 14:00:00,63.31,63.32,63.3,63.3,33900.0,43.7683,43.7753,43.7614,43.7614,33900.0
2013-12-31 14:05:00,63.3,63.3,63.28,63.3,24500.0,43.7614,43.7614,43.7476,43.7614,24500.0
2013-12-31 14:10:00,63.3,63.3,63.24,63.24,24300.0,43.7614,43.7614,43.7199,43.7199,24300.0
2013-12-31 14:15:00,63.24,63.24,63.19,63.19,22200.0,43.7199,43.7199,43.6854,43.6854,22200.0
2013-12-31 14:20:00,63.19,63.19,63.13,63.14,96900.0,43.6854,43.6854,43.6439,43.6508,96900.0
2013-12-31 14:25:00,63.13,63.16,63.13,63.13,57400.0,43.6439,43.6646,43.6439,43.6439,57400.0
2013-12-31 14:30:00,63.14,63.15,63.1,63.11,109000.0,43.6508,43.6577,43.6232,43.6301,109000.0
2013-12-31 14:35:00,63.11,63.11,63.06,63.08,216600.0,43.6301,43.6301,43.5955,43.6093,216600.0
2013-12-31 14:40:00,63.08,63.1,63.04,63.05,136200.0,43.6093,43.6232,43.5817,43.5886,136200.0
2013-12-31 14:45:00,63.05,63.07,63.02,63.02,119400.0,43.5886,43.6024,43.5679,43.5679,119400.0
2013-12-31 14:50:00,63.03,63.09,63.02,63.09,56500.0,43.5748,43.6162,43.5679,43.6162,56500.0
2013-12-31 14:55:00,63.09,63.1,63.05,63.09,121700.0,43.6162,43.6232,43.5886,43.6162,121700.0
2013-12-31 15:00:00,63.09,63.1,63.07,63.07,69300.0,43.6162,43.6232,43.6024,43.6024,69300.0
2013-12-31 15:05:00,63.06,63.07,63.02,63.03,50300.0,43.5955,43.6024,43.5679,43.5748,50300.0
2013-12-31 15:10:00,63.03,63.04,63.01,63.02,70300.0,43.5748,43.5817,43.5609,43.5679,70300.0
2013-12-31 15:15:00,63.02,63.07,63.02,63.07,54600.0,43.5679,43.6024,43.5679,43.6024,54600.0
2013-12-31 15:20:00,63.07,63.13,63.06,63.13,88800.0,43.6024,43.6439,43.5955,43.6439,88800.0
2013-12-31 15:25:00,63.13,63.14,63.05,63.06,65900.0,43.6439,43.6508,43.5886,43.5955,65900.0
2013-12-31 15:30:00,63.06,63.12,63.05,63.1,70900.0,43.5955,43.637,43.5886,43.6232,70900.0
2013-12-31 15:35:00,63.11,63.11,63.05,63.05,110500.0,43.6301,43.6301,43.5886,43.5886,110500.0
2013-12-31 15:40:00,63.05,63.05,63.01,63.01,174900.0,43.5886,43.5886,43.5609,43.5609,174900.0
2013-12-31 15:45:00,63.01,63.12,63.01,63.07,206100.0,43.5609,43.637,43.5609,43.6024,206100.0
2013-12-31 15:50:00,63.07,63.12,63.07,63.1,337300.0,43.6024,43.637,43.6024,43.6232,337300.0
2013-12-31 15:55:00,63.09,63.09,62.99,63.09,616700.0,43.6162,43.6162,43.5471,43.6162,616700.0
2014-01-02 09:30:00,63.13,63.17,62.82,62.98,368400.0,43.6439,43.6716,43.4296,43.5402,368400.0
2014-01-02 09:35:00,62.99,63.03,62.82,62.85,284400.0,43.5471,43.5748,43.4296,43.4503,284400.0
2014-01-02 09:40:00,62.84,62.9,62.68,62.88,637000.0,43.4434,43.4849,43.3328,43.4711,637000.0
2014-01-02 09:45:00,62.88,62.98,62.78,62.95,314900.0,43.4711,43.5402,43.4019,43.5195,314900.0
2014-01-02 09:50:00,62.95,63.12,62.89,63.12,168200.0,43.5195,43.637,43.478,43.637,168200.0
2014-01-02 09:55:00,63.12,63.14,63.02,63.05,196300.0,43.637,43.6508,43.5679,43.5886,196300.0
2014-01-02 10:00:00,63.06,63.19,63.0,63.11,249100.0,43.5955,43.6854,43.554,43.6301,249100.0
2014-01-02 10:05:00,63.11,63.21,63.03,63.11,342100.0,43.6301,43.6992,43.5748,43.6301,342100.0
2014-01-02 10:10:00,63.12,63.16,63.08,63.08,127200.0,43.637,43.6646,43.6093,43.6093,127200.0
2014-01-02 10:15:00,63.08,63.17,63.06,63.17,125200.0,43.6093,43.6716,43.5955,43.6716,125200.0
2014-01-02 10:20:00,63.18,63.2,63.1,63.1,92700.0,43.6785,43.6923,43.6232,43.6232,92700.0
2014-01-02 10:25:00,63.1,63.16,63.07,63.12,118500.0,43.6232,43.6646,43.6024,43.637,118500.0
2014-01-02 10:30:00,63.11,63.17,63.11,63.14,96100.0,43.6301,43.6716,43.6301,43.6508,96100.0
2014-01-02 10:35:00,63.14,63.16,63.1,63.14,64800.0,43.6508,43.6646,43.6232,43.6508,64800.0
2014-01-02 10:40:00,63.15,63.21,63.11,63.17,73000.0,43.6577,43.6992,43.6301,43.6716,73000.0
2014-01-02 10:45:00,63.17,63.2,63.13,63.17,143700.0,43.6716,43.6923,43.6439,43.6716,143700.0
2014-01-02 10:50:00,63.16,63.18,63.08,63.15,149700.0,43.6646,43.6785,43.6093,43.6577,149700.0
2014-01-02 10:55:00,63.16,63.21,63.15,63.2,108200.0,43.6646,43.6992,43.6577,43.6923,108200.0
2014-01-02 11:00:00,63.2,63.21,63.1,63.13,91800.0,43.6923,43.6992,43.6232,43.6439,91800.0
2014-01-02 11:05:00,63.14,63.19,63.11,63.14,48900.0,43.6508,43.6854,43.6301,43.6508,48900.0
2014-01-02 11:10:00,63.14,63.15,63.1,63.13,138400.0,43.6508,43.6577,43.6232,43.6439,138400.0
2014-01-02 11:15:00,63.14,63.18,63.13,63.18,61800.0,43.6508,43.6785,43.6439,43.6785,61800.0
2014-01-02 11:20:00,63.19,63.22,63.14,63.14,120800.0,43.6854,43.7061,43.6508,43.6508,120800.0
2014-01-02 11:25:00,63.14,63.16,63.1,63.12,76300.0,43.6508,43.6646,43.6232,43.637,76300.0
2014-01-02 11:30:00,63.11,63.11,63.01,63.05,68500.0,43.6301,43.6301,43.5609,43.5886,68500.0
2014-01-02 11:35:00,63.04,63.09,63.04,63.08,51900.0,43.5817,43.6162,43.5817,43.6093,51900.0
2014-01-02 11:40:00,63.08,63.09,63.04,63.08,60800.0,43.6093,43.6162,43.5817,43.6093,60800.0
2014-01-02 11:45:00,63.08,63.1,63.02,63.03,72200.0,43.6093,43.6232,43.5679,43.5748,72200.0
2014-01-02 11:50:00,63.03,63.03,62.94,63.01,94700.0,43.5748,43.5748,43.5125,43.5609,94700.0
2014-01-02 11:55:00,63.0,63.01,62.92,62.95,148200.0,43.554,43.5609,43.4987,43.5195,148200.0
2014-01-02 12:00:00,62.96,62.96,62.9,62.9,105500.0,43.5264,43.5264,43.4849,43.4849,105500.0
2014-01-02 12:05:00,62.9,62.94,62.89,62.93,44800.0,43.4849,43.5125,43.478,43.5056,44800.0
2014-01-02 12:10:00,62.92,62.93,62.85,62.89,107600.0,43.4987,43.5056,43.4503,43.478,107600.0
2014-01-02 12:15:00,62.88,62.89,62.82,62.82,55600.0,43.4711,43.478,43.4296,43.4296,55600.0
2014-01-02 12:20:00,62.82,62.87,62.82,62.85,45000.0,43.4296,43.4642,43.4296,43.4503,45000.0
2014-01-02 12:25:00,62.84,62.85,62.78,62.82,75000.0,43.4434,43.4503,43.4019,43.4296,75000.0
2014-01-02 12:30:00,62.82,62.85,62.76,62.85,80500.0,43.4296,43.4503,43.3881,43.4503,80500.0
2014-01-02 12:35:00,62.84,62.86,62.81,62.82,30700.0,43.4434,43.4572,43.4227,43.4296,30700.0
2014-01-02 12:40:00,62.82,62.83,62.73,62.76,51800.0,43.4296,43.4365,43.3674,43.3881,51800.0
2014-01-02 12:45:00,62.75,62.8,62.75,62.79,32500.0,43.3812,43.4158,43.3812,43.4088,32500.0
2014-01-02 12:50:00,62.79,62.8,62.74,62.8,50500.0,43.4088,43.4158,43.3743,43.4158,50500.0
2014-01-02 12:55:00,62.8,62.81,62.75,62.8,60600.0,43.4158,43.4227,43.3812,43.4158,60600.0
2014-01-02 13:00:00,62.81,62.87,62.79,62.84,50100.0,43.4227,43.4642,43.4088,43.4434,50100.0
2014-01-02 13:05:00,62.83,62.83,62.75,62.77,88300.0,43.4365,43.4365,43.3812,43.395,88300.0
2014-01-02 13:10:00,62.76,62.76,62.72,62.73,75900.0,43.3881,43.3881,43.3605,43.3674,75900.0
2014-01-02 13:15:00,62.72,62.72,62.67,62.67,30800.0,43.3605,43.3605,43.3259,43.3259,30800.0
2014-01-02 13:20:00,62.68,62.73,62.66,62.66,81400.0,43.3328,43.3674,43.319,43.319,81400.0
2014-01-02 13:25:00,62.65,62.65,62.6,62.64,74700.0,43.3121,43.3121,43.2775,43.3051,74700.0
2014-01-02 13:30:00,62.65,62.65,62.6,62.65,165400.0,43.3121,43.3121,43.2775,43.3121,165400.0
2014-01-02 13:35:00,62.64,62.69,62.63,62.69,112400.0,43.3051,43.3397,43.2982,43.3397,112400.0
2014-01-02 13:40:00,62.68,62.69,62.67,62.68,38700.0,43.3328,43.3397,43.3259,43.3328,38700.0
2014-01-02 13:45:00,62.68,62.75,62.65,62.74,65800.0,43.3328,43.3812,43.3121,43.3743,65800.0
2014-01-02 13:50:00,62.75,62.78,62.68,62.68,52700.0,43.3812,43.4019,43.3328,43.3328,52700.0
2014-01-02 13:55:00,62.69,62.77,62.68,62.76,84200.0,43.3397,43.395,43.3328,43.3881,84200.0
2014-01-02 14:00:00,62.77,62.81,62.77,62.8,63200.0,43.395,43.4227,43.395,43.4158,63200.0
2014-01-02 14:05:00,62.8,62.86,62.79,62.8,44200.0,43.4158,43.4572,43.4088,43.4158,44200.0
2014-01-02 14:10:00,62.8,62.85,62.78,62.78,48700.0,43.4158,43.4503,43.4019,43.4019,48700.0
2014-01-02 14:15:00,62.78,62.78,62.62,62.65,79600.0,43.4019,43.4019,43.2913,43.3121,79600.0
2014-01-02 14:20:00,62.66,62.75,62.63,62.74,71600.0,43.319,43.3812,43.2982,43.3743,71600.0
2014-01-02 14:25:00,62.75,62.75,62.7,62.75,58400.0,43.3812,43.3812,43.3466,43.3812,58400.0
2014-01-02 14:30:00,62.76,62.83,62.75,62.82,31900.0,43.3881,43.4365,43.3812,43.4296,31900.0
2014-01-02 14:35:00,62.83,62.84,62.81,62.83,23500.0,43.4365,43.4434,43.4227,43.4365,23500.0
2014-01-02 14:40:00,62.84,62.88,62.83,62.83,91200.0,43.4434,43.4711,43.4365,43.4365,91200.0
2014-01-02 14:45:00,62.83,62.88,62.82,62.88,78100.0,43.4365,43.4711,43.4296,43.4711,78100.0
2014-01-02 14:50:00,62.86,62.87,62.83,62.83,47700.0,43.4572,43.4642,43.4365,43.4365,47700.0
2014-01-02 14:55:00,62.84,62.84,62.79,62.8,36100.0,43.4434,43.4434,43.4088,43.4158,36100.0
2014-01-02 15:00:00,62.79,62.83,62.79,62.8,36300.0,43.4088,43.4365,43.4088,43.4158,36300.0
2014-01-02 15:05:00,62.8,62.88,62.8,62.87,58500.0,43.4158,43.4711,43.4158,43.4642,58500.0
2014-01-02 15:10:00,62.87,62.94,62.87,62.93,57300.0,43.4642,43.5125,43.4642,43.5056,57300.0
2014-01-02 15:15:00,62.93,62.98,62.93,62.96,55400.0,43.5056,43.5402,43.5056,43.5264,55400.0
2014-01-02 15:20:00,62.96,62.97,62.92,62.93,37300.0,43.5264,43.5333,43.4987,43.5056,37300.0
2014-01-02 15:25:00,62.92,62.95,62.89,62.9,38500.0,43.4987,43.5195,43.478,43.4849,38500.0
2014-01-02 15:30:00,62.89,62.92,62.86,62.91,34400.0,43.478,43.4987,43.4572,43.4918,34400.0
2014-01-02 15:35:00,62.92,62.95,62.86,62.87,85900.0,43.4987,43.5195,43.4572,43.4642,85900.0
2014-01-02 15:40:00,62.86,62.92,62.86,62.88,156600.0,43.4572,43.4987,43.4572,43.4711,156600.0
2014-01-02 15:45:00,62.89,63.07,62.89,63.0,183200.0,43.478,43.6024,43.478,43.554,183200.0
2014-01-02 15:50:00,63.01,63.05,62.96,63.05,240800.0,43.5609,43.5886,43.5264,43.5886,240800.0
2014-01-02 15:55:00,63.05,63.06,62.99,62.99,506400.0,43.5886,43.5955,43.5471,43.5471,506400.0
2014-01-03 09:30:00,62.95,63.0,62.92,62.98,142100.0,43.5195,43.554,43.4987,43.5402,142100.0
2014-01-03 09:35:00,62.98,63.22,62.97,63.13,156300.0,43.5402,43.7061,43.5333,43.6439,156300.0
2014-01-03 09:40:00,63.1,63.14,63.07,63.12,36500.0,43.6232,43.6508,43.6024,43.637,36500.0
2014-01-03 09:45:00,63.12,63.25,63.05,63.19,126900.0,43.637,43.7269,43.5886,43.6854,126900.0
2014-01-03 09:50:00,63.2,63.34,63.18,63.33,164600.0,43.6923,43.7891,43.6785,43.7822,164600.0
2014-01-03 09:55:00,63.32,63.35,63.25,63.34,110700.0,43.7753,43.796,43.7269,43.7891,110700.0
2014-01-03 10:00:00,63.35,63.35,63.25,63.34,159700.0,43.796,43.796,43.7269,43.7891,159700.0
2014-01-03 10:05:00,63.35,63.35,63.26,63.29,140700.0,43.796,43.796,43.7338,43.7545,140700.0
2014-01-03 10:10:00,63.29,63.41,63.29,63.41,60200.0,43.7545,43.8375,43.7545,43.8375,60200.0
2014-01-03 10:15:00,63.42,63.43,63.32,63.38,78700.0,43.8444,43.8513,43.7753,43.8167,78700.0
2014-01-03 10:20:00,63.38,63.38,63.31,63.33,71100.0,43.8167,43.8167,43.7683,43.7822,71100.0
2014-01-03 10:25:00,63.32,63.38,63.32,63.38,84400.0,43.7753,43.8167,43.7753,43.8167,84400.0
2014-01-03 10:30:00,63.37,63.43,63.36,63.41,111800.0,43.8098,43.8513,43.8029,43.8375,111800.0
2014-01-03 10:35:00,63.42,63.43,63.36,63.43,394300.0,43.8444,43.8513,43.8029,43.8513,394300.0
2014-01-03 10:40:00,63.42,63.54,63.42,63.54,153600.0,43.8444,43.9273,43.8444,43.9273,153600.0
2014-01-03 10:45:00,63.54,63.58,63.46,63.48,130700.0,43.9273,43.955,43.872,43.8859,130700.0
2014-01-03 10:50:00,63.48,63.56,63.47,63.51,98300.0,43.8859,43.9412,43.879,43.9066,98300.0
2014-01-03 10:55:00,63.51,63.52,63.46,63.51,90300.0,43.9066,43.9135,43.872,43.9066,90300.0
2014-01-03 11:00:00,63.51,63.54,63.51,63.52,29200.0,43.9066,43.9273,43.9066,43.9135,29200.0
2014-01-03 11:05:00,63.51,63.56,63.46,63.56,155500.0,43.9066,43.9412,43.872,43.9412,155500.0
2014-01-03 11:10:00,63.57,63.58,63.46,63.47,39500.0,43.9481,43.955,43.872,43.879,39500.0
2014-01-03 11:15:00,63.47,63.47,63.41,63.46,108100.0,43.879,43.879,43.8375,43.872,108100.0
2014-01-03 11:20:00,63.45,63.46,63.42,63.44,17900.0,43.8651,43.872,43.8444,43.8582,17900.0
2014-01-03 11:25:00,63.44,63.46,63.37,63.39,124500.0,43.8582,43.872,43.8098,43.8236,124500.0
2014-01-03 11:30:00,63.38,63.44,63.38,63.41,93200.0,43.8167,43.8582,43.8167,43.8375,93200.0
2014-01-03 11:35:00,63.41,63.42,63.37,63.4,136900.0,43.8375,43.8444,43.8098,43.8306,136900.0
2014-01-03 11:40:00,63.41,63.41,63.36,63.36,49900.0,43.8375,43.8375,43.8029,43.8029,49900.0
2014-01-03 11:45:00,63.36,63.36,63.27,63.27,34300.0,43.8029,43.8029,43.7407,43.7407,34300.0
2014-01-03 11:50:00,63.28,63.33,63.28,63.3,68400.0,43.7476,43.7822,43.7476,43.7614,68400.0
2014-01-03 11:55:00,63.3,63.34,63.27,63.34,42000.0,43.7614,43.7891,43.7407,43.7891,42000.0
2014-01-03 12:00:00,63.33,63.33,63.28,63.28,40800.0,43.7822,43.7822,43.7476,43.7476,40800.0
2014-01-03 12:05:00,63.28,63.29,63.25,63.28,91300.0,43.7476,43.7545,43.7269,43.7476,91300.0
2014-01-03 12:10:00,63.29,63.32,63.27,63.28,62800.0,43.7545,43.7753,43.7407,43.7476,62800.0
2014-01-03 12:15:00,63.28,63.3,63.28,63.29,18900.0,43.7476,43.7614,43.7476,43.7545,18900.0
2014-01-03 12:20:00,63.3,63.3,63.28,63.28,21300.0,43.7614,43.7614,43.7476,43.7476,21300.0
2014-01-03 12:25:00,63.29,63.34,63.28,63.34,70100.0,43.7545,43.7891,43.7476,43.7891,70100.0
2014-01-03 12:30:00,63.34,63.37,63.31,63.31,67100.0,43.7891,43.8098,43.7683,43.7683,67100.0
2014-01-03 12:35:00,63.31,63.34,63.3,63.34,24300.0,43.7683,43.7891,43.7614,43.7891,24300.0
2014-01-03 12:40:00,63.34,63.37,63.34,63.36,58500.0,43.7891,43.8098,43.7891,43.8029,58500.0
2014-01-03 12:45:00,63.36,63.37,63.35,63.35,35000.0,43.8029,43.8098,43.796,43.796,35000.0
2014-01-03 12:50:00,63.35,63.37,63.34,63.37,16500.0,43.796,43.8098,43.7891,43.8098,16500.0
2014-01-03 12:55:00,63.36,63.37,63.32,63.35,31800.0,43.8029,43.8098,43.7753,43.796,31800.0
2014-01-03 13:00:00,63.35,63.38,63.34,63.38,9000.0,43.796,43.8167,43.7891,43.8167,9000.0
2014-01-03 13:05:00,63.38,63.43,63.38,63.43,13200.0,43.8167,43.8513,43.8167,43.8513,13200.0
2014-01-03 13:10:00,63.43,63.44,63.42,63.43,96400.0,43.8513,43.8582,43.8444,43.8513,96400.0
2014-01-03 13:15:00,63.43,63.44,63.37,63.42,80200.0,43.8513,43.8582,43.8098,43.8444,80200.0
2014-01-03 13:20:00,63.42,63.43,63.41,63.42,33900.0,43.8444,43.8513,43.8375,43.8444,33900.0
2014-01-03 13:25:00,63.4,63.43,63.4,63.4,27400.0,43.8306,43.8513,43.8306,43.8306,27400.0
2014-01-03 13:30:00,63.4,63.4,63.37,63.38,80800.0,43.8306,43.8306,43.8098,43.8167,80800.0
2014-01-03 13:35:00,63.38,63.43,63.38,63.41,23100.0,43.8167,43.8513,43.8167,43.8375,23100.0
2014-01-03 13:40:00,63.41,63.41,63.36,63.38,84200.0,43.8375,43.8375,43.8029,43.8167,84200.0
2014-01-03 13:45:00,63.37,63.38,63.34,63.36,52800.0,43.8098,43.8167,43.7891,43.8029,52800.0
2014-01-03 13:50:00,63.36,63.39,63.35,63.39,5300.0,43.8029,43.8236,43.796,43.8236,5300.0
2014-01-03 13:55:00,63.38,63.38,63.35,63.37,23900.0,43.8167,43.8167,43.796,43.8098,23900.0
2014-01-03 14:00:00,63.37,63.47,63.37,63.47,26700.0,43.8098,43.879,43.8098,43.879,26700.0
2014-01-03 14:05:00,63.48,63.48,63.39,63.39,29600.0,43.8859,43.8859,43.8236,43.8236,29600.0
2014-01-03 14:10:00,63.39,63.46,63.37,63.44,47900.0,43.8236,43.872,43.8098,43.8582,47900.0
2014-01-03 14:15:00,63.45,63.46,63.43,63.44,36600.0,43.8651,43.872,43.8513,43.8582,36600.0
2014-01-03 14:20:00,63.43,63.44,63.43,63.44,10900.0,43.8513,43.8582,43.8513,43.8582,10900.0
2014-01-03 14:25:00,63.44,63.44,63.43,63.44,21800.0,43.8582,43.8582,43.8513,43.8582,21800.0
2014-01-03 14:30:00,63.45,63.45,63.4,63.42,29600.0,43.8651,43.8651,43.8306,43.8444,29600.0
2014-01-03 14:35:00,63.42,63.43,63.41,63.41,22600.0,43.8444,43.8513,43.8375,43.8375,22600.0
2014-01-03 14:40:00,63.41,63.44,63.41,63.44,45900.0,43.8375,43.8582,43.8375,43.8582,45900.0
2014-01-03 14:45:00,63.44,63.53,63.44,63.52,44000.0,43.8582,43.9204,43.8582,43.9135,44000.0
2014-01-03 14:50:00,63.52,63.58,63.51,63.54,37600.0,43.9135,43.955,43.9066,43.9273,37600.0
2014-01-03 14:55:00,63.54,63.54,63.5,63.51,34900.0,43.9273,43.9273,43.8997,43.9066,34900.0
2014-01-03 15:00:00,63.5,63.53,63.5,63.52,32300.0,43.8997,43.9204,43.8997,43.9135,32300.0
2014-01-03 15:05:00,63.52,63.53,63.49,63.51,42600.0,43.9135,43.9204,43.8928,43.9066,42600.0
2014-01-03 15:10:00,63.5,63.58,63.5,63.55,78000.0,43.8997,43.955,43.8997,43.9343,78000.0
2014-01-03 15:15:00,63.55,63.55,63.49,63.49,105100.0,43.9343,43.9343,43.8928,43.8928,105100.0
2014-01-03 15:20:00,63.49,63.49,63.48,63.48,91700.0,43.8928,43.8928,43.8859,43.8859,91700.0
2014-01-03 15:25:00,63.49,63.53,63.47,63.53,56500.0,43.8928,43.9204,43.879,43.9204,56500.0
2014-01-03 15:30:00,63.53,63.59,63.53,63.57,142700.0,43.9204,43.9619,43.9204,43.9481,142700.0
2014-01-03 15:35:00,63.58,63.58,63.55,63.56,119100.0,43.955,43.955,43.9343,43.9412,119100.0
2014-01-03 15:40:00,63.56,63.57,63.47,63.49,95300.0,43.9412,43.9481,43.879,43.8928,95300.0
2014-01-03 15:45:00,63.49,63.49,63.44,63.46,221700.0,43.8928,43.8928,43.8582,43.872,221700.0
2014-01-03 15:50:00,63.46,63.47,63.42,63.44,228400.0,43.872,43.879,43.8444,43.8582,228400.0
2014-01-03 15:55:00,63.44,63.45,63.35,63.38,476400.0,43.8582,43.8651,43.796,43.8167,476400.0
2014-01-06 09:30:00,63.48,63.71,63.31,63.61,161800.0,43.8859,44.0449,43.7683,43.9757,161800.0
2014-01-06 09:35:00,63.61,63.62,63.42,63.43,66300.0,43.9757,43.9827,43.8444,43.8513,66300.0
2014-01-06 09:40:00,63.42,63.5,63.35,63.47,120000.0,43.8444,43.8997,43.796,43.879,120000.0
2014-01-06 09:45:00,63.46,63.55,63.44,63.53,66200.0,43.872,43.9343,43.8582,43.9204,66200.0
2014-01-06 09:50:00,63.53,63.57,63.35,63.54,196200.0,43.9204,43.9481,43.796,43.9273,196200.0
2014-01-06 09:55:00,63.56,63.56,63.43,63.45,43600.0,43.9412,43.9412,43.8513,43.8651,43600.0
2014-01-06 10:00:00,63.44,63.49,63.33,63.48,154600.0,43.8582,43.8928,43.7822,43.8859,154600.0
2014-01-06 10:05:00,63.48,63.51,63.38,63.47,163100.0,43.8859,43.9066,43.8167,43.879,163100.0
2014-01-06 10:10:00,63.48,63.54,63.43,63.43,99700.0,43.8859,43.9273,43.8513,43.8513,99700.0
2014-01-06 10:15:00,63.43,63.53,63.4,63.53,54500.0,43.8513,43.9204,43.8306,43.9204,54500.0
2014-01-06 10:20:00,63.53,63.53,63.42,63.42,42500.0,43.9204,43.9204,43.8444,43.8444,42500.0
2014-01-06 10:25:00,63.41,63.42,63.35,63.37,60200.0,43.8375,43.8444,43.796,43.8098,60200.0
2014-01-06 10:30:00,63.37,63.47,63.37,63.44,64500.0,43.8098,43.879,43.8098,43.8582,64500.0
2014-01-06 10:35:00,63.43,63.46,63.42,63.44,55700.0,43.8513,43.872,43.8444,43.8582,55700.0
2014-01-06 10:40:00,63.43,63.46,63.39,63.4,76900.0,43.8513,43.872,43.8236,43.8306,76900.0
2014-01-06 10:45:00,63.38,63.4,63.35,63.4,27700.0,43.8167,43.8306,43.796,43.8306,27700.0
2014-01-06 10:50:00,63.39,63.44,63.39,63.44,18300.0,43.8236,43.8582,43.8236,43.8582,18300.0
2014-01-06 10:55:00,63.44,63.45,63.27,63.34,120400.0,43.8582,43.8651,43.7407,43.7891,120400.0
2014-01-06 11:00:00,63.34,63.42,63.34,63.42,54400.0,43.7891,43.8444,43.7891,43.8444,54400.0
2014-01-06 11:05:00,63.43,63.45,63.38,63.41,63200.0,43.8513,43.8651,43.8167,43.8375,63200.0
2014-01-06 11:10:00,63.42,63.44,63.37,63.39,101900.0,43.8444,43.8582,43.8098,43.8236,101900.0
2014-01-06 11:15:00,63.39,63.41,63.31,63.38,96100.0,43.8236,43.8375,43.7683,43.8167,96100.0
2014-01-06 11:20:00,63.38,63.41,63.35,63.4,16100.0,43.8167,43.8375,43.796,43.8306,16100.0
2014-01-06 11:25:00,63.4,63.42,63.35,63.4,36200.0,43.8306,43.8444,43.796,43.8306,36200.0
2014-01-06 11:30:00,63.41,63.44,63.41,63.42,52000.0,43.8375,43.8582,43.8375,43.8444,52000.0
2014-01-06 11:35:00,63.42,63.42,63.34,63.37,68800.0,43.8444,43.8444,43.7891,43.8098,68800.0
2014-01-06 11:40:00,63.37,63.39,63.32,63.34,58400.0,43.8098,43.8236,43.7753,43.7891,58400.0
2014-01-06 11:45:00,63.33,63.34,63.3,63.3,20000.0,43.7822,43.7891,43.7614,43.7614,20000.0
2014-01-06 11:50:00,63.3,63.37,63.3,63.36,33000.0,43.7614,43.8098,43.7614,43.8029,33000.0
2014-01-06 11:55:00,63.37,63.37,63.35,63.36,20300.0,43.8098,43.8098,43.796,43.8029,20300.0
2014-01-06 12:00:00,63.36,63.37,63.33,63.36,33300.0,43.8029,43.8098,43.7822,43.8029,33300.0
2014-01-06 12:05:00,63.37,63.44,63.37,63.42,29300.0,43.8098,43.8582,43.8098,43.8444,29300.0
2014-01-06 12:10:00,63.42,63.48,63.42,63.48,37200.0,43.8444,43.8859,43.8444,43.8859,37200.0
2014-01-06 12:15:00,63.48,63.48,63.46,63.48,11300.0,43.8859,43.8859,43.872,43.8859,11300.0
2014-01-06 12:20:00,63.48,63.54,63.48,63.51,31600.0,43.8859,43.9273,43.8859,43.9066,31600.0
2014-01-06 12:25:00,63.52,63.52,63.5,63.5,35900.0,43.9135,43.9135,43.8997,43.8997,35900.0
2014-01-06 12:30:00,63.5,63.5,63.41,63.49,58200.0,43.8997,43.8997,43.8375,43.8928,58200.0
2014-01-06 12:35:00,63.49,63.51,63.48,63.48,20400.0,43.8928,43.9066,43.8859,43.8859,20400.0
2014-01-06 12:40:00,63.48,63.55,63.47,63.54,54800.0,43.8859,43.9343,43.879,43.9273,54800.0
2014-01-06 12:45:00,63.55,63.64,63.54,63.64,85300.0,43.9343,43.9965,43.9273,43.9965,85300.0
2014-01-06 12:50:00,63.65,63.68,63.65,63.66,50800.0,44.0034,44.0241,44.0034,44.0103,50800.0
2014-01-06 12:55:00,63.66,63.66,63.6,63.64,43800.0,44.0103,44.0103,43.9688,43.9965,43800.0
2014-01-06 13:00:00,63.65,63.68,63.64,63.67,24000.0,44.0034,44.0241,43.9965,44.0172,24000.0
2014-01-06 13:05:00,63.68,63.7,63.67,63.67,31000.0,44.0241,44.038,44.0172,44.0172,31000.0
2014-01-06 13:10:00,63.66,63.69,63.63,63.68,73000.0,44.0103,44.031,43.9896,44.0241,73000.0
2014-01-06 13:15:00,63.69,63.74,63.68,63.73,48400.0,44.031,44.0656,44.0241,44.0587,48400.0
2014-01-06 13:20:00,63.73,63.76,63.73,63.74,50000.0,44.0587,44.0794,44.0587,44.0656,50000.0
2014-01-06 13:25:00,63.75,63.83,63.74,63.82,54800.0,44.0725,44.1278,44.0656,44.1209,54800.0
2014-01-06 13:30:00,63.81,63.83,63.7,63.71,193500.0,44.114,44.1278,44.038,44.0449,193500.0
2014-01-06 13:35:00,63.71,63.73,63.69,63.73,67900.0,44.0449,44.0587,44.031,44.0587,67900.0
2014-01-06 13:40:00,63.74,63.76,63.71,63.75,81300.0,44.0656,44.0794,44.0449,44.0725,81300.0
2014-01-06 13:45:00,63.75,63.76,63.7,63.72,46000.0,44.0725,44.0794,44.038,44.0518,46000.0
2014-01-06 13:50:00,63.73,63.83,63.72,63.78,95900.0,44.0587,44.1278,44.0518,44.0933,95900.0
2014-01-06 13:55:00,63.78,63.87,63.77,63.84,98200.0,44.0933,44.1555,44.0864,44.1347,98200.0
2014-01-06 14:00:00,63.85,63.85,63.73,63.73,92800.0,44.1417,44.1417,44.0587,44.0587,92800.0
2014-01-06 14:05:00,63.73,63.74,63.67,63.67,54300.0,44.0587,44.0656,44.0172,44.0172,54300.0
2014-01-06 14:10:00,63.67,63.76,63.67,63.71,187800.0,44.0172,44.0794,44.0172,44.0449,187800.0
2014-01-06 14:15:00,63.7,63.7,63.64,63.64,30900.0,44.038,44.038,43.9965,43.9965,30900.0
2014-01-06 14:20:00,63.64,63.72,63.63,63.69,28300.0,43.9965,44.0518,43.9896,44.031,28300.0
2014-01-06 14:25:00,63.69,63.69,63.48,63.49,127600.0,44.031,44.031,43.8859,43.8928,127600.0
2014-01-06 14:30:00,63.5,63.5,63.45,63.48,117900.0,43.8997,43.8997,43.8651,43.8859,117900.0
2014-01-06 14:35:00,63.49,63.59,63.49,63.58,77800.0,43.8928,43.9619,43.8928,43.955,77800.0
2014-01-06 14:40:00,63.59,63.66,63.58,63.61,51900.0,43.9619,44.0103,43.955,43.9757,51900.0
2014-01-06 14:45:00,63.61,63.63,63.58,63.61,29800.0,43.9757,43.9896,43.955,43.9757,29800.0
2014-01-06 14:50:00,63.61,63.63,63.58,63.6,57300.0,43.9757,43.9896,43.955,43.9688,57300.0
2014-01-06 14:55:00,63.61,63.66,63.59,63.65,39300.0,43.9757,44.0103,43.9619,44.0034,39300.0
2014-01-06 15:00:00,63.66,63.66,63.62,63.64,33200.0,44.0103,44.0103,43.9827,43.9965,33200.0
2014-01-06 15:05:00,63.65,63.68,63.64,63.65,52400.0,44.0034,44.0241,43.9965,44.0034,52400.0
2014-01-06 15:10:00,63.64,63.7,63.64,63.68,44000.0,43.9965,44.038,43.9965,44.0241,44000.0
2014-01-06 15:15:00,63.69,63.73,63.66,63.67,58800.0,44.031,44.0587,44.0103,44.0172,58800.0
2014-01-06 15:20:00,63.66,63.71,63.66,63.7,54700.0,44.0103,44.0449,44.0103,44.038,54700.0
2014-01-06 15:25:00,63.71,63.72,63.64,63.66,120800.0,44.0449,44.0518,43.9965,44.0103,120800.0
2014-01-06 15:30:00,63.66,63.68,63.6,63.6,48800.0,44.0103,44.0241,43.9688,43.9688,48800.0
2014-01-06 15:35:00,63.6,63.66,63.59,63.66,68000.0,43.9688,44.0103,43.9619,44.0103,68000.0
2014-01-06 15:40:00,63.65,63.68,63.64,63.68,102800.0,44.0034,44.0241,43.9965,44.0241,102800.0
2014-01-06 15:45:00,63.67,63.69,63.63,63.63,135600.0,44.0172,44.031,43.9896,43.9896,135600.0
2014-01-06 15:50:00,63.63,63.65,63.62,63.62,178300.0,43.9896,44.0034,43.9827,43.9827,178300.0
2014-01-06 15:55:00,63.63,63.66,63.58,63.62,594100.0,43.9896,44.0103,43.955,43.9827,594100.0
2014-01-07 09:30:00,63.89,63.89,63.61,63.63,151100.0,44.1693,44.1693,43.9757,43.9896,151100.0
2014-01-07 09:35:00,63.63,63.65,63.42,63.61,349100.0,43.9896,44.0034,43.8444,43.9757,349100.0
2014-01-07 09:40:00,63.61,63.66,63.54,63.57,188000.0,43.9757,44.0103,43.9273,43.9481,188000.0
2014-01-07 09:45:00,63.55,63.68,63.54,63.61,234300.0,43.9343,44.0241,43.9273,43.9757,234300.0
2014-01-07 09:50:00,63.6,63.79,63.58,63.65,173500.0,43.9688,44.1002,43.955,44.0034,173500.0
2014-01-07 09:55:00,63.66,63.82,63.62,63.77,191800.0,44.0103,44.1209,43.9827,44.0864,191800.0
2014-01-07 10:00:00,63.77,63.79,63.7,63.77,146500.0,44.0864,44.1002,44.038,44.0864,146500.0
2014-01-07 10:05:00,63.77,63.93,63.76,63.77,227900.0,44.0864,44.197,44.0794,44.0864,227900.0
2014-01-07 10:10:00,63.77,63.84,63.75,63.8,84000.0,44.0864,44.1347,44.0725,44.1071,84000.0
2014-01-07 10:15:00,63.81,63.94,63.81,63.93,124300.0,44.114,44.2039,44.114,44.197,124300.0
2014-01-07 10:20:00,63.94,63.96,63.88,63.95,95000.0,44.2039,44.2177,44.1624,44.2108,95000.0
2014-01-07 10:25:00,63.95,63.98,63.87,63.9,123900.0,44.2108,44.2315,44.1555,44.1762,123900.0
2014-01-07 10:30:00,63.9,63.98,63.9,63.94,83600.0,44.1762,44.2315,44.1762,44.2039,83600.0
2014-01-07 10:35:00,63.93,63.95,63.91,63.92,95600.0,44.197,44.2108,44.1831,44.1901,95600.0
2014-01-07 10:40:00,63.93,63.96,63.87,63.88,146900.0,44.197,44.2177,44.1555,44.1624,146900.0
2014-01-07 10:45:00,63.89,63.93,63.89,63.92,78400.0,44.1693,44.197,44.1693,44.1901,78400.0
2014-01-07 10:50:00,63.93,63.96,63.92,63.93,83400.0,44.197,44.2177,44.1901,44.197,83400.0
2014-01-07 10:55:00,63.93,64.03,63.93,64.02,128300.0,44.197,44.2661,44.197,44.2592,128300.0
2014-01-07 11:00:00,64.03,64.03,63.99,63.99,30800.0,44.2661,44.2661,44.2384,44.2384,30800.0
2014-01-07 11:05:00,63.99,64.03,63.97,64.01,32800.0,44.2384,44.2661,44.2246,44.2523,32800.0
2014-01-07 11:10:00,64.02,64.05,64.0,64.04,61800.0,44.2592,44.2799,44.2454,44.273,61800.0
2014-01-07 11:15:00,64.03,64.09,64.01,64.09,67600.0,44.2661,44.3076,44.2523,44.3076,67600.0
2014-01-07 11:20:00,64.08,64.12,64.03,64.03,119200.0,44.3007,44.3283,44.2661,44.2661,119200.0
2014-01-07 11:25:00,64.03,64.04,63.95,64.01,180000.0,44.2661,44.273,44.2108,44.2523,180000.0
2014-01-07 11:30:00,64.0,64.05,63.98,64.04,108500.0,44.2454,44.2799,44.2315,44.273,108500.0
2014-01-07 11:35:00,64.03,64.06,64.02,64.05,29600.0,44.2661,44.2868,44.2592,44.2799,29600.0
2014-01-07 11:40:00,64.05,64.06,64.02,64.03,51000.0,44.2799,44.2868,44.2592,44.2661,51000.0
2014-01-07 11:45:00,64.04,64.08,64.03,64.05,224600.0,44.273,44.3007,44.2661,44.2799,224600.0
2014-01-07 11:50:00,64.06,64.07,64.0,64.04,64700.0,44.2868,44.2938,44.2454,44.273,64700.0
2014-01-07 11:55:00,64.05,64.06,64.02,64.03,75900.0,44.2799,44.2868,44.2592,44.2661,75900.0
2014-01-07 12:00:00,64.03,64.05,64.01,64.05,58700.0,44.2661,44.2799,44.2523,44.2799,58700.0
2014-01-07 12:05:00,64.04,64.06,64.03,64.06,75600.0,44.273,44.2868,44.2661,44.2868,75600.0
2014-01-07 12:10:00,64.06,64.06,64.01,64.01,347900.0,44.2868,44.2868,44.2523,44.2523,347900.0
2014-01-07 12:15:00,64.02,64.04,64.0,64.01,114800.0,44.2592,44.273,44.2454,44.2523,114800.0
2014-01-07 12:20:00,64.02,64.03,64.01,64.02,135900.0,44.2592,44.2661,44.2523,44.2592,135900.0
2014-01-07 12:25:00,64.01,64.02,63.99,64.01,25400.0,44.2523,44.2592,44.2384,44.2523,25400.0
2014-01-07 12:30:00,64.02,64.05,63.97,63.97,100300.0,44.2592,44.2799,44.2246,44.2246,100300.0
2014-01-07 12:35:00,63.97,64.01,63.97,63.99,15800.0,44.2246,44.2523,44.2246,44.2384,15800.0
2014-01-07 12:40:00,63.99,64.0,63.97,64.0,23700.0,44.2384,44.2454,44.2246,44.2454,23700.0
2014-01-07 12:45:00,64.0,64.0,63.94,63.95,28300.0,44.2454,44.2454,44.2039,44.2108,28300.0
2014-01-07 12:50:00,63.96,63.97,63.93,63.94,28900.0,44.2177,44.2246,44.197,44.2039,28900.0
2014-01-07 12:55:00,63.94,63.99,63.94,63.99,31000.0,44.2039,44.2384,44.2039,44.2384,31000.0
2014-01-07 13:00:00,64.0,64.0,63.95,63.96,41900.0,44.2454,44.2454,44.2108,44.2177,41900.0
2014-01-07 13:05:00,63.97,63.99,63.95,63.97,28900.0,44.2246,44.2384,44.2108,44.2246,28900.0
2014-01-07 13:10:00,63.97,64.0,63.97,63.98,34700.0,44.2246,44.2454,44.2246,44.2315,34700.0
2014-01-07 13:15:00,63.99,63.99,63.96,63.96,45600.0,44.2384,44.2384,44.2177,44.2177,45600.0
2014-01-07 13:20:00,63.96,63.97,63.93,63.93,38300.0,44.2177,44.2246,44.197,44.197,38300.0
2014-01-07 13:25:00,63.94,63.95,63.9,63.92,42400.0,44.2039,44.2108,44.1762,44.1901,42400.0
2014-01-07 13:30:00,63.91,63.93,63.87,63.88,64600.0,44.1831,44.197,44.1555,44.1624,64600.0
2014-01-07 13:35:00,63.88,63.9,63.86,63.9,58000.0,44.1624,44.1762,44.1486,44.1762,58000.0
2014-01-07 13:40:00,63.9,63.9,63.88,63.88,57000.0,44.1762,44.1762,44.1624,44.1624,57000.0
2014-01-07 13:45:00,63.88,63.91,63.87,63.88,67100.0,44.1624,44.1831,44.1555,44.1624,67100.0
2014-01-07 13:50:00,63.88,63.89,63.79,63.8,78800.0,44.1624,44.1693,44.1002,44.1071,78800.0
2014-01-07 13:55:00,63.8,63.87,63.8,63.81,113400.0,44.1071,44.1555,44.1071,44.114,113400.0
2014-01-07 14:00:00,63.81,63.82,63.77,63.8,213700.0,44.114,44.1209,44.0864,44.1071,213700.0
2014-01-07 14:05:00,63.8,63.91,63.8,63.88,134300.0,44.1071,44.1831,44.1071,44.1624,134300.0
2014-01-07 14:10:00,63.87,63.88,63.83,63.86,49500.0,44.1555,44.1624,44.1278,44.1486,49500.0
2014-01-07 14:15:00,63.86,63.87,63.84,63.86,40100.0,44.1486,44.1555,44.1347,44.1486,40100.0
2014-01-07 14:20:00,63.85,63.86,63.84,63.85,55800.0,44.1417,44.1486,44.1347,44.1417,55800.0
2014-01-07 14:25:00,63.86,63.92,63.86,63.91,57000.0,44.1486,44.1901,44.1486,44.1831,57000.0
2014-01-07 14:30:00,63.91,63.95,63.89,63.89,80400.0,44.1831,44.2108,44.1693,44.1693,80400.0
2014-01-07 14:35:00,63.9,63.9,63.83,63.86,129200.0,44.1762,44.1762,44.1278,44.1486,129200.0
2014-01-07 14:40:00,63.86,63.88,63.85,63.85,28900.0,44.1486,44.1624,44.1417,44.1417,28900.0
2014-01-07 14:45:00,63.86,63.87,63.82,63.85,77600.0,44.1486,44.1555,44.1209,44.1417,77600.0
2014-01-07 14:50:00,63.85,63.92,63.84,63.92,75300.0,44.1417,44.1901,44.1347,44.1901,75300.0
2014-01-07 14:55:00,63.92,63.93,63.91,63.91,22100.0,44.1901,44.197,44.1831,44.1831,22100.0
2014-01-07 15:00:00,63.91,63.95,63.89,63.94,77000.0,44.1831,44.2108,44.1693,44.2039,77000.0
2014-01-07 15:05:00,63.94,63.95,63.86,63.87,68200.0,44.2039,44.2108,44.1486,44.1555,68200.0
2014-01-07 15:10:00,63.88,63.88,63.84,63.84,128000.0,44.1624,44.1624,44.1347,44.1347,128000.0
2014-01-07 15:15:00,63.85,63.89,63.84,63.89,68400.0,44.1417,44.1693,44.1347,44.1693,68400.0
2014-01-07 15:20:00,63.9,63.91,63.86,63.89,58800.0,44.1762,44.1831,44.1486,44.1693,58800.0
2014-01-07 15:25:00,63.89,63.92,63.89,63.89,71000.0,44.1693,44.1901,44.1693,44.1693,71000.0
2014-01-07 15:30:00,63.9,63.91,63.89,63.91,143800.0,44.1762,44.1831,44.1693,44.1831,143800.0
2014-01-07 15:35:00,63.91,63.91,63.85,63.88,96600.0,44.1831,44.1831,44.1417,44.1624,96600.0
2014-01-07 15:40:00,63.88,63.95,63.87,63.9,236500.0,44.1624,44.2108,44.1555,44.1762,236500.0
2014-01-07 15:45:00,63.89,63.9,63.86,63.87,113900.0,44.1693,44.1762,44.1486,44.1555,113900.0
2014-01-07 15:50:00,63.87,63.92,63.87,63.89,232300.0,44.1555,44.1901,44.1555,44.1693,232300.0
2014-01-07 15:55:00,63.89,63.9,63.82,63.82,527300.0,44.1693,44.1762,44.1209,44.1209,527300.0
2014-01-08 09:30:00,63.64,63.72,63.45,63.51,271700.0,43.9965,44.0518,43.8651,43.9066,271700.0
2014-01-08 09:35:00,63.52,63.53,63.27,63.52,335000.0,43.9135,43.9204,43.7407,43.9135,335000.0
2014-01-08 09:40:00,63.52,63.59,63.46,63.57,194000.0,43.9135,43.9619,43.872,43.9481,194000.0
2014-01-08 09:45:00,63.57,63.57,63.35,63.49,387900.0,43.9481,43.9481,43.796,43.8928,387900.0
2014-01-08 09:50:00,63.49,63.49,63.34,63.35,168600.0,43.8928,43.8928,43.7891,43.796,168600.0
2014-01-08 09:55:00,63.34,63.49,63.33,63.46,185300.0,43.7891,43.8928,43.7822,43.872,185300.0
2014-01-08 10:00:00,63.46,63.49,63.37,63.44,240400.0,43.872,43.8928,43.8098,43.8582,240400.0
2014-01-08 10:05:00,63.44,63.57,63.44,63.48,285400.0,43.8582,43.9481,43.8582,43.8859,285400.0
2014-01-08 10:10:00,63.49,63.6,63.49,63.6,172800.0,43.8928,43.9688,43.8928,43.9688,172800.0
2014-01-08 10:15:00,63.6,63.63,63.56,63.59,137800.0,43.9688,43.9896,43.9412,43.9619,137800.0
2014-01-08 10:20:00,63.59,63.8,63.59,63.71,260000.0,43.9619,44.1071,43.9619,44.0449,260000.0
2014-01-08 10:25:00,63.72,63.83,63.7,63.82,99200.0,44.0518,44.1278,44.038,44.1209,99200.0
2014-01-08 10:30:00,63.83,63.83,63.78,63.81,44000.0,44.1278,44.1278,44.0933,44.114,44000.0
2014-01-08 10:35:00,63.81,63.93,63.81,63.81,153200.0,44.114,44.197,44.114,44.114,153200.0
2014-01-08 10:40:00,63.81,63.81,63.71,63.71,124500.0,44.114,44.114,44.0449,44.0449,124500.0
2014-01-08 10:45:00,63.7,63.75,63.69,63.75,80000.0,44.038,44.0725,44.031,44.0725,80000.0
2014-01-08 10:50:00,63.75,63.89,63.74,63.81,164900.0,44.0725,44.1693,44.0656,44.114,164900.0
2014-01-08 10:55:00,63.81,63.84,63.78,63.81,50300.0,44.114,44.1347,44.0933,44.114,50300.0
2014-01-08 11:00:00,63.81,63.82,63.78,63.78,24100.0,44.114,44.1209,44.0933,44.0933,24100.0
2014-01-08 11:05:00,63.78,63.78,63.63,63.65,106500.0,44.0933,44.0933,43.9896,44.0034,106500.0
2014-01-08 11:10:00,63.67,63.7,63.66,63.67,30400.0,44.0172,44.038,44.0103,44.0172,30400.0
2014-01-08 11:15:00,63.67,63.7,63.66,63.67,57400.0,44.0172,44.038,44.0103,44.0172,57400.0
2014-01-08 11:20:00,63.66,63.68,63.63,63.63,35300.0,44.0103,44.0241,43.9896,43.9896,35300.0
2014-01-08 11:25:00,63.63,63.66,63.61,63.62,59900.0,43.9896,44.0103,43.9757,43.9827,59900.0
2014-01-08 11:30:00,63.62,63.66,63.61,63.65,29800.0,43.9827,44.0103,43.9757,44.0034,29800.0
2014-01-08 11:35:00,63.66,63.69,63.66,63.68,54700.0,44.0103,44.031,44.0103,44.0241,54700.0
2014-01-08 11:40:00,63.68,63.8,63.67,63.78,138000.0,44.0241,44.1071,44.0172,44.0933,138000.0
2014-01-08 11:45:00,63.78,63.8,63.68,63.73,66900.0,44.0933,44.1071,44.0241,44.0587,66900.0
2014-01-08 11:50:00,63.73,63.8,63.73,63.8,23800.0,44.0587,44.1071,44.0587,44.1071,23800.0
2014-01-08 11:55:00,63.8,63.83,63.79,63.8,28500.0,44.1071,44.1278,44.1002,44.1071,28500.0
2014-01-08 12:00:00,63.79,63.81,63.72,63.72,36200.0,44.1002,44.114,44.0518,44.0518,36200.0
2014-01-08 12:05:00,63.73,63.76,63.7,63.7,46300.0,44.0587,44.0794,44.038,44.038,46300.0
2014-01-08 12:10:00,63.71,63.73,63.68,63.71,58200.0,44.0449,44.0587,44.0241,44.0449,58200.0
2014-01-08 12:15:00,63.7,63.77,63.7,63.75,48400.0,44.038,44.0864,44.038,44.0725,48400.0
2014-01-08 12:20:00,63.76,63.78,63.75,63.77,31500.0,44.0794,44.0933,44.0725,44.0864,31500.0
2014-01-08 12:25:00,63.79,63.79,63.76,63.77,26700.0,44.1002,44.1002,44.0794,44.0864,26700.0
2014-01-08 12:30:00,63.78,63.79,63.69,63.69,46600.0,44.0933,44.1002,44.031,44.031,46600.0
2014-01-08 12:35:00,63.69,63.7,63.66,63.66,31000.0,44.031,44.038,44.0103,44.0103,31000.0
2014-01-08 12:40:00,63.66,63.7,63.62,63.64,242400.0,44.0103,44.038,43.9827,43.9965,242400.0
2014-01-08 12:45:00,63.65,63.67,63.6,63.67,130400.0,44.0034,44.0172,43.9688,44.0172,130400.0
2014-01-08 12:50:00,63.67,63.7,63.66,63.66,80200.0,44.0172,44.038,44.0103,44.0103,80200.0
2014-01-08 12:55:00,63.66,63.66,63.61,63.64,36000.0,44.0103,44.0103,43.9757,43.9965,36000.0
2014-01-08 13:00:00,63.64,63.65,63.6,63.62,72400.0,43.9965,44.0034,43.9688,43.9827,72400.0
2014-01-08 13:05:00,63.61,63.67,63.61,63.65,37800.0,43.9757,44.0172,43.9757,44.0034,37800.0
2014-01-08 13:10:00,63.64,63.65,63.6,63.65,83400.0,43.9965,44.0034,43.9688,44.0034,83400.0
2014-01-08 13:15:00,63.64,63.65,63.57,63.61,49200.0,43.9965,44.0034,43.9481,43.9757,49200.0
2014-01-08 13:20:00,63.61,63.65,63.6,63.65,44500.0,43.9757,44.0034,43.9688,44.0034,44500.0
2014-01-08 13:25:00,63.65,63.66,63.62,63.66,39800.0,44.0034,44.0103,43.9827,44.0103,39800.0
2014-01-08 13:30:00,63.65,63.66,63.62,63.63,48200.0,44.0034,44.0103,43.9827,43.9896,48200.0
2014-01-08 13:35:00,63.65,63.65,63.59,63.61,50700.0,44.0034,44.0034,43.9619,43.9757,50700.0
2014-01-08 13:40:00,63.62,63.66,63.59,63.6,86700.0,43.9827,44.0103,43.9619,43.9688,86700.0
2014-01-08 13:45:00,63.6,63.61,63.58,63.6,74000.0,43.9688,43.9757,43.955,43.9688,74000.0
2014-01-08 13:50:00,63.61,63.67,63.6,63.65,101800.0,43.9757,44.0172,43.9688,44.0034,101800.0
2014-01-08 13:55:00,63.65,63.66,63.59,63.6,49300.0,44.0034,44.0103,43.9619,43.9688,49300.0
2014-01-08 14:00:00,63.62,63.64,63.5,63.64,162400.0,43.9827,43.9965,43.8997,43.9965,162400.0
2014-01-08 14:05:00,63.64,63.64,63.47,63.52,157300.0,43.9965,43.9965,43.879,43.9135,157300.0
2014-01-08 14:10:00,63.51,63.57,63.48,63.56,84200.0,43.9066,43.9481,43.8859,43.9412,84200.0
2014-01-08 14:15:00,63.55,63.58,63.51,63.56,32900.0,43.9343,43.955,43.9066,43.9412,32900.0
2014-01-08 14:20:00,63.56,63.62,63.53,63.55,50700.0,43.9412,43.9827,43.9204,43.9343,50700.0
2014-01-08 14:25:00,63.54,63.55,63.5,63.5,94500.0,43.9273,43.9343,43.8997,43.8997,94500.0
2014-01-08 14:30:00,63.5,63.58,63.49,63.57,65800.0,43.8997,43.955,43.8928,43.9481,65800.0
2014-01-08 14:35:00,63.58,63.58,63.48,63.49,58300.0,43.955,43.955,43.8859,43.8928,58300.0
2014-01-08 14:40:00,63.5,63.55,63.5,63.54,33700.0,43.8997,43.9343,43.8997,43.9273,33700.0
2014-01-08 14:45:00,63.54,63.56,63.52,63.53,29600.0,43.9273,43.9412,43.9135,43.9204,29600.0
2014-01-08 14:50:00,63.54,63.57,63.53,63.55,21100.0,43.9273,43.9481,43.9204,43.9343,21100.0
2014-01-08 14:55:00,63.56,63.6,63.55,63.59,11600.0,43.9412,43.9688,43.9343,43.9619,11600.0
2014-01-08 15:00:00,63.6,63.62,63.6,63.62,21600.0,43.9688,43.9827,43.9688,43.9827,21600.0
2014-01-08 15:05:00,63.62,63.62,63.55,63.57,48100.0,43.9827,43.9827,43.9343,43.9481,48100.0
2014-01-08 15:10:00,63.57,63.59,63.55,63.56,32200.0,43.9481,43.9619,43.9343,43.9412,32200.0
2014-01-08 15:15:00,63.57,63.58,63.49,63.49,115300.0,43.9481,43.955,43.8928,43.8928,115300.0
2014-01-08 15:20:00,63.48,63.51,63.45,63.5,128900.0,43.8859,43.9066,43.8651,43.8997,128900.0
2014-01-08 15:25:00,63.5,63.56,63.45,63.53,133200.0,43.8997,43.9412,43.8651,43.9204,133200.0
2014-01-08 15:30:00,63.53,63.57,63.52,63.56,50900.0,43.9204,43.9481,43.9135,43.9412,50900.0
2014-01-08 15:35:00,63.56,63.65,63.55,63.63,107000.0,43.9412,44.0034,43.9343,43.9896,107000.0
2014-01-08 15:40:00,63.63,63.65,63.58,63.64,157600.0,43.9896,44.0034,43.955,43.9965,157600.0
2014-01-08 15:45:00,63.64,63.71,63.64,63.68,207400.0,43.9965,44.0449,43.9965,44.0241,207400.0
2014-01-08 15:50:00,63.68,63.7,63.63,63.65,132800.0,44.0241,44.038,43.9896,44.0034,132800.0
2014-01-08 15:55:00,63.65,63.7,63.65,63.7,444500.0,44.0034,44.038,44.0034,44.038,444500.0
2014-01-09 09:30:00,63.91,63.92,63.66,63.73,171200.0,44.1831,44.1901,44.0103,44.0587,171200.0
2014-01-09 09:35:00,63.73,63.85,63.65,63.71,165200.0,44.0587,44.1417,44.0034,44.0449,165200.0
2014-01-09 09:40:00,63.71,63.71,63.58,63.64,175000.0,44.0449,44.0449,43.955,43.9965,175000.0
2014-01-09 09:45:00,63.64,63.65,63.56,63.59,120700.0,43.9965,44.0034,43.9412,43.9619,120700.0
2014-01-09 09:50:00,63.59,63.66,63.53,63.55,101300.0,43.9619,44.0103,43.9204,43.9343,101300.0
2014-01-09 09:55:00,63.55,63.57,63.44,63.46,183100.0,43.9343,43.9481,43.8582,43.872,183100.0
2014-01-09 10:00:00,63.46,63.5,63.32,63.32,375200.0,43.872,43.8997,43.7753,43.7753,375200.0
2014-01-09 10:05:00,63.32,63.45,63.3,63.35,384600.0,43.7753,43.8651,43.7614,43.796,384600.0
2014-01-09 10:10:00,63.36,63.4,63.33,63.37,318600.0,43.8029,43.8306,43.7822,43.8098,318600.0
2014-01-09 10:15:00,63.37,63.39,63.32,63.39,259800.0,43.8098,43.8236,43.7753,43.8236,259800.0
2014-01-09 10:20:00,63.39,63.39,63.32,63.34,75700.0,43.8236,43.8236,43.7753,43.7891,75700.0
2014-01-09 10:25:00,63.34,63.34,63.29,63.31,90000.0,43.7891,43.7891,43.7545,43.7683,90000.0
2014-01-09 10:30:00,63.31,63.39,63.31,63.38,70500.0,43.7683,43.8236,43.7683,43.8167,70500.0
2014-01-09 10:35:00,63.39,63.4,63.36,63.4,48200.0,43.8236,43.8306,43.8029,43.8306,48200.0
2014-01-09 10:40:00,63.39,63.41,63.3,63.32,91000.0,43.8236,43.8375,43.7614,43.7753,91000.0
2014-01-09 10:45:00,63.31,63.31,63.22,63.27,198200.0,43.7683,43.7683,43.7061,43.7407,198200.0
2014-01-09 10:50:00,63.28,63.3,63.2,63.28,108000.0,43.7476,43.7614,43.6923,43.7476,108000.0
2014-01-09 10:55:00,63.28,63.28,63.22,63.28,137400.0,43.7476,43.7476,43.7061,43.7476,137400.0
2014-01-09 11:00:00,63.27,63.32,63.25,63.29,108800.0,43.7407,43.7753,43.7269,43.7545,108800.0
2014-01-09 11:05:00,63.29,63.29,63.2,63.22,158200.0,43.7545,43.7545,43.6923,43.7061,158200.0
2014-01-09 11:10:00,63.22,63.28,63.22,63.25,108300.0,43.7061,43.7476,43.7061,43.7269,108300.0
2014-01-09 11:15:00,63.25,63.3,63.25,63.29,108200.0,43.7269,43.7614,43.7269,43.7545,108200.0
2014-01-09 11:20:00,63.3,63.32,63.27,63.32,58600.0,43.7614,43.7753,43.7407,43.7753,58600.0
2014-01-09 11:25:00,63.32,63.33,63.28,63.3,61000.0,43.7753,43.7822,43.7476,43.7614,61000.0
2014-01-09 11:30:00,63.3,63.31,63.25,63.26,44500.0,43.7614,43.7683,43.7269,43.7338,44500.0
2014-01-09 11:35:00,63.26,63.3,63.26,63.3,32500.0,43.7338,43.7614,43.7338,43.7614,32500.0
2014-01-09 11:40:00,63.3,63.31,63.26,63.26,91000.0,43.7614,43.7683,43.7338,43.7338,91000.0
2014-01-09 11:45:00,63.27,63.3,63.26,63.3,41900.0,43.7407,43.7614,43.7338,43.7614,41900.0
2014-01-09 11:50:00,63.3,63.3,63.25,63.27,21800.0,43.7614,43.7614,43.7269,43.7407,21800.0
2014-01-09 11:55:00,63.27,63.3,63.25,63.3,14700.0,43.7407,43.7614,43.7269,43.7614,14700.0
2014-01-09 12:00:00,63.29,63.3,63.27,63.29,27900.0,43.7545,43.7614,43.7407,43.7545,27900.0
2014-01-09 12:05:00,63.29,63.32,63.28,63.29,13900.0,43.7545,43.7753,43.7476,43.7545,13900.0
2014-01-09 12:10:00,63.29,63.3,63.27,63.28,14000.0,43.7545,43.7614,43.7407,43.7476,14000.0
2014-01-09 12:15:00,63.28,63.29,63.25,63.25,11000.0,43.7476,43.7545,43.7269,43.7269,11000.0
2014-01-09 12:20:00,63.24,63.26,63.22,63.26,23800.0,43.7199,43.7338,43.7061,43.7338,23800.0
2014-01-09 12:25:00,63.26,63.29,63.26,63.29,14400.0,43.7338,43.7545,43.7338,43.7545,14400.0
2014-01-09 12:30:00,63.3,63.39,63.29,63.38,91000.0,43.7614,43.8236,43.7545,43.8167,91000.0
2014-01-09 12:35:00,63.39,63.42,63.38,63.4,14800.0,43.8236,43.8444,43.8167,43.8306,14800.0
2014-01-09 12:40:00,63.4,63.43,63.39,63.4,78600.0,43.8306,43.8513,43.8236,43.8306,78600.0
2014-01-09 12:45:00,63.4,63.41,63.37,63.37,13000.0,43.8306,43.8375,43.8098,43.8098,13000.0
2014-01-09 12:50:00,63.38,63.44,63.37,63.44,18700.0,43.8167,43.8582,43.8098,43.8582,18700.0
2014-01-09 12:55:00,63.44,63.5,63.44,63.5,18300.0,43.8582,43.8997,43.8582,43.8997,18300.0
2014-01-09 13:00:00,63.5,63.54,63.49,63.5,44300.0,43.8997,43.9273,43.8928,43.8997,44300.0
2014-01-09 13:05:00,63.5,63.52,63.48,63.51,35000.0,43.8997,43.9135,43.8859,43.9066,35000.0
2014-01-09 13:10:00,63.49,63.51,63.48,63.48,22400.0,43.8928,43.9066,43.8859,43.8859,22400.0
2014-01-09 13:15:00,63.48,63.49,63.45,63.49,26200.0,43.8859,43.8928,43.8651,43.8928,26200.0
2014-01-09 13:20:00,63.47,63.49,63.43,63.45,32000.0,43.879,43.8928,43.8513,43.8651,32000.0
2014-01-09 13:25:00,63.45,63.5,63.45,63.49,38900.0,43.8651,43.8997,43.8651,43.8928,38900.0
2014-01-09 13:30:00,63.49,63.5,63.48,63.49,24300.0,43.8928,43.8997,43.8859,43.8928,24300.0
2014-01-09 13:35:00,63.48,63.49,63.41,63.45,48400.0,43.8859,43.8928,43.8375,43.8651,48400.0
2014-01-09 13:40:00,63.45,63.48,63.44,63.47,16900.0,43.8651,43.8859,43.8582,43.879,16900.0
2014-01-09 13:45:00,63.46,63.49,63.44,63.48,208300.0,43.872,43.8928,43.8582,43.8859,208300.0
2014-01-09 13:50:00,63.48,63.49,63.42,63.44,34600.0,43.8859,43.8928,43.8444,43.8582,34600.0
2014-01-09 13:55:00,63.44,63.47,63.43,63.44,23300.0,43.8582,43.879,43.8513,43.8582,23300.0
2014-01-09 14:00:00,63.44,63.44,63.34,63.34,44100.0,43.8582,43.8582,43.7891,43.7891,44100.0
2014-01-09 14:05:00,63.33,63.35,63.31,63.33,42800.0,43.7822,43.796,43.7683,43.7822,42800.0
2014-01-09 14:10:00,63.33,63.37,63.3,63.36,24600.0,43.7822,43.8098,43.7614,43.8029,24600.0
2014-01-09 14:15:00,63.36,63.38,63.34,63.35,40300.0,43.8029,43.8167,43.7891,43.796,40300.0
2014-01-09 14:20:00,63.35,63.39,63.33,63.36,40800.0,43.796,43.8236,43.7822,43.8029,40800.0
2014-01-09 14:25:00,63.36,63.38,63.34,63.35,20900.0,43.8029,43.8167,43.7891,43.796,20900.0
2014-01-09 14:30:00,63.37,63.37,63.32,63.35,24100.0,43.8098,43.8098,43.7753,43.796,24100.0
2014-01-09 14:35:00,63.35,63.35,63.33,63.34,14200.0,43.796,43.796,43.7822,43.7891,14200.0
2014-01-09 14:40:00,63.33,63.43,63.33,63.43,31500.0,43.7822,43.8513,43.7822,43.8513,31500.0
2014-01-09 14:45:00,63.44,63.47,63.42,63.47,47700.0,43.8582,43.879,43.8444,43.879,47700.0
2014-01-09 14:50:00,63.48,63.53,63.46,63.53,46100.0,43.8859,43.9204,43.872,43.9204,46100.0
2014-01-09 14:55:00,63.52,63.55,63.49,63.5,46900.0,43.9135,43.9343,43.8928,43.8997,46900.0
2014-01-09 15:00:00,63.5,63.51,63.47,63.5,84300.0,43.8997,43.9066,43.879,43.8997,84300.0
2014-01-09 15:05:00,63.5,63.53,63.49,63.52,63300.0,43.8997,43.9204,43.8928,43.9135,63300.0
2014-01-09 15:10:00,63.52,63.56,63.52,63.55,59600.0,43.9135,43.9412,43.9135,43.9343,59600.0
2014-01-09 15:15:00,63.56,63.6,63.55,63.58,88700.0,43.9412,43.9688,43.9343,43.955,88700.0
2014-01-09 15:20:00,63.57,63.59,63.55,63.55,128600.0,43.9481,43.9619,43.9343,43.9343,128600.0
2014-01-09 15:25:00,63.55,63.61,63.55,63.6,61600.0,43.9343,43.9757,43.9343,43.9688,61600.0
2014-01-09 15:30:00,63.61,63.64,63.56,63.57,159200.0,43.9757,43.9965,43.9412,43.9481,159200.0
2014-01-09 15:35:00,63.58,63.61,63.55,63.6,60800.0,43.955,43.9757,43.9343,43.9688,60800.0
2014-01-09 15:40:00,63.6,63.64,63.6,63.63,125100.0,43.9688,43.9965,43.9688,43.9896,125100.0
2014-01-09 15:45:00,63.63,63.66,63.6,63.65,75200.0,43.9896,44.0103,43.9688,44.0034,75200.0
2014-01-09 15:50:00,63.66,63.69,63.64,63.66,122500.0,44.0103,44.031,43.9965,44.0103,122500.0
2014-01-09 15:55:00,63.66,63.69,63.66,63.69,161700.0,44.0103,44.031,44.0103,44.031,161700.0
2014-01-10 09:30:00,64.3,64.31,64.01,64.06,374200.0,44.4528,44.4597,44.2523,44.2868,374200.0
2014-01-10 09:35:00,64.06,64.22,64.05,64.18,227000.0,44.2868,44.3975,44.2799,44.3698,227000.0
2014-01-10 09:40:00,64.19,64.21,64.04,64.09,173500.0,44.3767,44.3905,44.273,44.3076,173500.0
2014-01-10 09:45:00,64.1,64.21,64.08,64.13,144100.0,44.3145,44.3905,44.3007,44.3352,144100.0
2014-01-10 09:50:00,64.13,64.32,64.13,64.26,321700.0,44.3352,44.4666,44.3352,44.4251,321700.0
2014-01-10 09:55:00,64.27,64.28,64.15,64.15,137700.0,44.432,44.4389,44.3491,44.3491,137700.0
2014-01-10 10:00:00,64.15,64.23,64.11,64.2,167700.0,44.3491,44.4044,44.3214,44.3836,167700.0
2014-01-10 10:05:00,64.19,64.2,64.11,64.15,149700.0,44.3767,44.3836,44.3214,44.3491,149700.0
2014-01-10 10:10:00,64.16,64.18,64.11,64.12,132100.0,44.356,44.3698,44.3214,44.3283,132100.0
2014-01-10 10:15:00,64.12,64.24,64.12,64.2,82700.0,44.3283,44.4113,44.3283,44.3836,82700.0
2014-01-10 10:20:00,64.21,64.27,64.17,64.24,116400.0,44.3905,44.432,44.3629,44.4113,116400.0
2014-01-10 10:25:00,64.25,64.31,64.24,64.3,127600.0,44.4182,44.4597,44.4113,44.4528,127600.0
2014-01-10 10:30:00,64.3,64.3,64.22,64.24,125700.0,44.4528,44.4528,44.3975,44.4113,125700.0
2014-01-10 10:35:00,64.24,64.25,64.19,64.23,50100.0,44.4113,44.4182,44.3767,44.4044,50100.0
2014-01-10 10:40:00,64.24,64.24,64.17,64.17,178600.0,44.4113,44.4113,44.3629,44.3629,178600.0
2014-01-10 10:45:00,64.17,64.3,64.17,64.26,116700.0,44.3629,44.4528,44.3629,44.4251,116700.0
2014-01-10 10:50:00,64.26,64.37,64.26,64.32,236900.0,44.4251,44.5012,44.4251,44.4666,236900.0
2014-01-10 10:55:00,64.31,64.41,64.29,64.36,214900.0,44.4597,44.5288,44.4458,44.4942,214900.0
2014-01-10 11:00:00,64.36,64.36,64.28,64.29,91700.0,44.4942,44.4942,44.4389,44.4458,91700.0
2014-01-10 11:05:00,64.28,64.31,64.21,64.29,155200.0,44.4389,44.4597,44.3905,44.4458,155200.0
2014-01-10 11:10:00,64.28,64.31,64.22,64.23,61800.0,44.4389,44.4597,44.3975,44.4044,61800.0
2014-01-10 11:15:00,64.23,64.26,64.21,64.21,46300.0,44.4044,44.4251,44.3905,44.3905,46300.0
2014-01-10 11:20:00,64.2,64.28,64.15,64.27,133800.0,44.3836,44.4389,44.3491,44.432,133800.0
2014-01-10 11:25:00,64.28,64.32,64.25,64.26,90800.0,44.4389,44.4666,44.4182,44.4251,90800.0
2014-01-10 11:30:00,64.26,64.29,64.22,64.26,134700.0,44.4251,44.4458,44.3975,44.4251,134700.0
2014-01-10 11:35:00,64.24,64.32,64.19,64.27,202900.0,44.4113,44.4666,44.3767,44.432,202900.0
2014-01-10 11:40:00,64.27,64.31,64.22,64.22,42200.0,44.432,44.4597,44.3975,44.3975,42200.0
2014-01-10 11:45:00,64.23,64.31,64.22,64.29,90800.0,44.4044,44.4597,44.3975,44.4458,90800.0
2014-01-10 11:50:00,64.28,64.31,64.25,64.26,54900.0,44.4389,44.4597,44.4182,44.4251,54900.0
2014-01-10 11:55:00,64.25,64.29,64.23,64.28,50100.0,44.4182,44.4458,44.4044,44.4389,50100.0
2014-01-10 12:00:00,64.28,64.28,64.23,64.26,60800.0,44.4389,44.4389,44.4044,44.4251,60800.0
2014-01-10 12:05:00,64.25,64.3,64.23,64.29,71100.0,44.4182,44.4528,44.4044,44.4458,71100.0
2014-01-10 12:10:00,64.29,64.31,64.25,64.31,52600.0,44.4458,44.4597,44.4182,44.4597,52600.0
2014-01-10 12:15:00,64.3,64.36,64.3,64.34,85000.0,44.4528,44.4942,44.4528,44.4804,85000.0
2014-01-10 12:20:00,64.34,64.35,64.32,64.32,23200.0,44.4804,44.4873,44.4666,44.4666,23200.0
2014-01-10 12:25:00,64.32,64.36,64.31,64.31,90200.0,44.4666,44.4942,44.4597,44.4597,90200.0
2014-01-10 12:30:00,64.31,64.36,64.31,64.35,59000.0,44.4597,44.4942,44.4597,44.4873,59000.0
2014-01-10 12:35:00,64.36,64.36,64.32,64.32,24800.0,44.4942,44.4942,44.4666,44.4666,24800.0
2014-01-10 12:40:00,64.32,64.45,64.32,64.37,243300.0,44.4666,44.5565,44.4666,44.5012,243300.0
2014-01-10 12:45:00,64.38,64.4,64.36,64.39,65000.0,44.5081,44.5219,44.4942,44.515,65000.0
2014-01-10 12:50:00,64.39,64.39,64.3,64.36,72100.0,44.515,44.515,44.4528,44.4942,72100.0
2014-01-10 12:55:00,64.35,64.37,64.33,64.33,24900.0,44.4873,44.5012,44.4735,44.4735,24900.0
2014-01-10 13:00:00,64.34,64.36,64.33,64.35,41400.0,44.4804,44.4942,44.4735,44.4873,41400.0
2014-01-10 13:05:00,64.34,64.39,64.34,64.38,40300.0,44.4804,44.515,44.4804,44.5081,40300.0
2014-01-10 13:10:00,64.38,64.4,64.37,64.38,76200.0,44.5081,44.5219,44.5012,44.5081,76200.0
2014-01-10 13:15:00,64.37,64.4,64.37,64.39,33300.0,44.5012,44.5219,44.5012,44.515,33300.0
2014-01-10 13:20:00,64.39,64.39,64.35,64.35,62600.0,44.515,44.515,44.4873,44.4873,62600.0
2014-01-10 13:25:00,64.35,64.38,64.35,64.36,29100.0,44.4873,44.5081,44.4873,44.4942,29100.0
2014-01-10 13:30:00,64.36,64.37,64.33,64.34,31600.0,44.4942,44.5012,44.4735,44.4804,31600.0
2014-01-10 13:35:00,64.34,64.36,64.32,64.36,49400.0,44.4804,44.4942,44.4666,44.4942,49400.0
2014-01-10 13:40:00,64.36,64.39,64.36,64.39,130500.0,44.4942,44.515,44.4942,44.515,130500.0
2014-01-10 13:45:00,64.39,64.41,64.34,64.35,301900.0,44.515,44.5288,44.4804,44.4873,301900.0
2014-01-10 13:50:00,64.36,64.36,64.29,64.29,140900.0,44.4942,44.4942,44.4458,44.4458,140900.0
2014-01-10 13:55:00,64.29,64.31,64.24,64.31,129300.0,44.4458,44.4597,44.4113,44.4597,129300.0
2014-01-10 14:00:00,64.31,64.39,64.31,64.34,54000.0,44.4597,44.515,44.4597,44.4804,54000.0
2014-01-10 14:05:00,64.34,64.38,64.34,64.38,52200.0,44.4804,44.5081,44.4804,44.5081,52200.0
2014-01-10 14:10:00,64.38,64.39,64.35,64.37,50800.0,44.5081,44.515,44.4873,44.5012,50800.0
2014-01-10 14:15:00,64.38,64.4,64.33,64.33,183900.0,44.5081,44.5219,44.4735,44.4735,183900.0
2014-01-10 14:20:00,64.32,64.33,64.24,64.26,134400.0,44.4666,44.4735,44.4113,44.4251,134400.0
2014-01-10 14:25:00,64.26,64.27,64.23,64.26,122400.0,44.4251,44.432,44.4044,44.4251,122400.0
2014-01-10 14:30:00,64.26,64.33,64.25,64.29,154700.0,44.4251,44.4735,44.4182,44.4458,154700.0
2014-01-10 14:35:00,64.3,64.32,64.26,64.31,161600.0,44.4528,44.4666,44.4251,44.4597,161600.0
2014-01-10 14:40:00,64.31,64.36,64.3,64.32,91000.0,44.4597,44.4942,44.4528,44.4666,91000.0
2014-01-10 14:45:00,64.32,64.37,64.31,64.32,31500.0,44.4666,44.5012,44.4597,44.4666,31500.0
2014-01-10 14:50:00,64.32,64.35,64.3,64.34,30500.0,44.4666,44.4873,44.4528,44.4804,30500.0
2014-01-10 14:55:00,64.34,64.34,64.3,64.32,18300.0,44.4804,44.4804,44.4528,44.4666,18300.0
2014-01-10 15:00:00,64.31,64.39,64.31,64.35,139700.0,44.4597,44.515,44.4597,44.4873,139700.0
2014-01-10 15:05:00,64.35,64.4,64.34,64.38,199500.0,44.4873,44.5219,44.4804,44.5081,199500.0
2014-01-10 15:10:00,64.38,64.41,64.38,64.38,193000.0,44.5081,44.5288,44.5081,44.5081,193000.0
2014-01-10 15:15:00,64.38,64.41,64.38,64.39,141800.0,44.5081,44.5288,44.5081,44.515,141800.0
2014-01-10 15:20:00,64.4,64.42,64.39,64.42,42100.0,44.5219,44.5357,44.515,44.5357,42100.0
2014-01-10 15:25:00,64.41,64.44,64.4,64.44,50000.0,44.5288,44.5495,44.5219,44.5495,50000.0
2014-01-10 15:30:00,64.44,64.46,64.42,64.42,266400.0,44.5495,44.5634,44.5357,44.5357,266400.0
2014-01-10 15:35:00,64.43,64.45,64.42,64.42,104300.0,44.5426,44.5565,44.5357,44.5357,104300.0
2014-01-10 15:40:00,64.42,64.46,64.42,64.45,173600.0,44.5357,44.5634,44.5357,44.5565,173600.0
2014-01-10 15:45:00,64.44,64.45,64.39,64.39,175900.0,44.5495,44.5565,44.515,44.515,175900.0
2014-01-10 15:50:00,64.4,64.4,64.28,64.33,964100.0,44.5219,44.5219,44.4389,44.4735,964100.0
2014-01-10 15:55:00,64.34,64.45,64.33,64.44,731600.0,44.4804,44.5565,44.4735,44.5495,731600.0
2014-01-13 09:30:00,64.51,64.51,64.13,64.28,155500.0,44.5979,44.5979,44.3352,44.4389,155500.0
2014-01-13 09:35:00,64.28,64.35,64.2,64.24,274800.0,44.4389,44.4873,44.3836,44.4113,274800.0
2014-01-13 09:40:00,64.24,64.3,64.16,64.29,192400.0,44.4113,44.4528,44.356,44.4458,192400.0
2014-01-13 09:45:00,64.3,64.31,64.17,64.19,108600.0,44.4528,44.4597,44.3629,44.3767,108600.0
2014-01-13 09:50:00,64.19,64.2,64.12,64.17,64200.0,44.3767,44.3836,44.3283,44.3629,64200.0
2014-01-13 09:55:00,64.18,64.23,64.14,64.16,92900.0,44.3698,44.4044,44.3421,44.356,92900.0
2014-01-13 10:00:00,64.17,64.24,64.16,64.23,81700.0,44.3629,44.4113,44.356,44.4044,81700.0
2014-01-13 10:05:00,64.23,64.34,64.23,64.32,114300.0,44.4044,44.4804,44.4044,44.4666,114300.0
2014-01-13 10:10:00,64.33,64.35,64.3,64.3,48100.0,44.4735,44.4873,44.4528,44.4528,48100.0
2014-01-13 10:15:00,64.3,64.37,64.3,64.36,54100.0,44.4528,44.5012,44.4528,44.4942,54100.0
2014-01-13 10:20:00,64.36,64.49,64.35,64.45,98800.0,44.4942,44.5841,44.4873,44.5565,98800.0
2014-01-13 10:25:00,64.46,64.47,64.39,64.44,154300.0,44.5634,44.5703,44.515,44.5495,154300.0
2014-01-13 10:30:00,64.45,64.45,64.39,64.41,58600.0,44.5565,44.5565,44.515,44.5288,58600.0
2014-01-13 10:35:00,64.4,64.48,64.4,64.42,87900.0,44.5219,44.5772,44.5219,44.5357,87900.0
2014-01-13 10:40:00,64.42,64.46,64.4,64.4,28600.0,44.5357,44.5634,44.5219,44.5219,28600.0
2014-01-13 10:45:00,64.41,64.41,64.34,64.35,216600.0,44.5288,44.5288,44.4804,44.4873,216600.0
2014-01-13 10:50:00,64.34,64.36,64.28,64.34,214100.0,44.4804,44.4942,44.4389,44.4804,214100.0
2014-01-13 10:55:00,64.33,64.35,64.31,64.33,33200.0,44.4735,44.4873,44.4597,44.4735,33200.0
2014-01-13 11:00:00,64.33,64.33,64.27,64.27,69300.0,44.4735,44.4735,44.432,44.432,69300.0
2014-01-13 11:05:00,64.28,64.29,64.23,64.23,60000.0,44.4389,44.4458,44.4044,44.4044,60000.0
2014-01-13 11:10:00,64.24,64.33,64.24,64.31,88500.0,44.4113,44.4735,44.4113,44.4597,88500.0
2014-01-13 11:15:00,64.31,64.33,64.27,64.29,48600.0,44.4597,44.4735,44.432,44.4458,48600.0
2014-01-13 11:20:00,64.29,64.35,64.27,64.32,114600.0,44.4458,44.4873,44.432,44.4666,114600.0
2014-01-13 11:25:00,64.33,64.34,64.29,64.34,43900.0,44.4735,44.4804,44.4458,44.4804,43900.0
2014-01-13 11:30:00,64.34,64.36,64.3,64.36,45300.0,44.4804,44.4942,44.4528,44.4942,45300.0
2014-01-13 11:35:00,64.37,64.41,64.34,64.39,130100.0,44.5012,44.5288,44.4804,44.515,130100.0
2014-01-13 11:40:00,64.39,64.44,64.39,64.42,99000.0,44.515,44.5495,44.515,44.5357,99000.0
2014-01-13 11:45:00,64.41,64.41,64.36,64.39,12900.0,44.5288,44.5288,44.4942,44.515,12900.0
2014-01-13 11:50:00,64.39,64.4,64.36,64.37,34600.0,44.515,44.5219,44.4942,44.5012,34600.0
2014-01-13 11:55:00,64.36,64.36,64.28,64.3,19600.0,44.4942,44.4942,44.4389,44.4528,19600.0
2014-01-13 12:00:00,64.31,64.31,64.2,64.23,56100.0,44.4597,44.4597,44.3836,44.4044,56100.0
2014-01-13 12:05:00,64.23,64.29,64.21,64.27,36200.0,44.4044,44.4458,44.3905,44.432,36200.0
2014-01-13 12:10:00,64.28,64.29,64.26,64.29,50200.0,44.4389,44.4458,44.4251,44.4458,50200.0
2014-01-13 12:15:00,64.29,64.33,64.28,64.31,47000.0,44.4458,44.4735,44.4389,44.4597,47000.0
2014-01-13 12:20:00,64.3,64.31,64.26,64.26,38900.0,44.4528,44.4597,44.4251,44.4251,38900.0
2014-01-13 12:25:00,64.25,64.25,64.19,64.23,74400.0,44.4182,44.4182,44.3767,44.4044,74400.0
2014-01-13 12:30:00,64.23,64.23,64.16,64.21,79300.0,44.4044,44.4044,44.356,44.3905,79300.0
2014-01-13 12:35:00,64.21,64.23,64.19,64.2,38700.0,44.3905,44.4044,44.3767,44.3836,38700.0
2014-01-13 12:40:00,64.2,64.23,64.17,64.19,75900.0,44.3836,44.4044,44.3629,44.3767,75900.0
2014-01-13 12:45:00,64.19,64.24,64.19,64.2,53400.0,44.3767,44.4113,44.3767,44.3836,53400.0
2014-01-13 12:50:00,64.21,64.21,64.17,64.17,20100.0,44.3905,44.3905,44.3629,44.3629,20100.0
2014-01-13 12:55:00,64.17,64.17,64.11,64.11,64400.0,44.3629,44.3629,44.3214,44.3214,64400.0
2014-01-13 13:00:00,64.11,64.13,64.07,64.1,88100.0,44.3214,44.3352,44.2938,44.3145,88100.0
2014-01-13 13:05:00,64.11,64.16,64.1,64.16,57200.0,44.3214,44.356,44.3145,44.356,57200.0
2014-01-13 13:10:00,64.16,64.17,64.11,64.14,96800.0,44.356,44.3629,44.3214,44.3421,96800.0
2014-01-13 13:15:00,64.14,64.14,64.04,64.11,86900.0,44.3421,44.3421,44.273,44.3214,86900.0
2014-01-13 13:20:00,64.11,64.17,64.11,64.15,29400.0,44.3214,44.3629,44.3214,44.3491,29400.0
2014-01-13 13:25:00,64.14,64.15,64.11,64.13,21700.0,44.3421,44.3491,44.3214,44.3352,21700.0
2014-01-13 13:30:00,64.12,64.13,64.06,64.09,44200.0,44.3283,44.3352,44.2868,44.3076,44200.0
2014-01-13 13:35:00,64.09,64.09,64.07,64.09,37300.0,44.3076,44.3076,44.2938,44.3076,37300.0
2014-01-13 13:40:00,64.09,64.14,64.08,64.14,162000.0,44.3076,44.3421,44.3007,44.3421,162000.0
2014-01-13 13:45:00,64.13,64.13,64.07,64.08,129400.0,44.3352,44.3352,44.2938,44.3007,129400.0
2014-01-13 13:50:00,64.08,64.13,64.08,64.09,55100.0,44.3007,44.3352,44.3007,44.3076,55100.0
2014-01-13 13:55:00,64.09,64.16,64.08,64.15,24600.0,44.3076,44.356,44.3007,44.3491,24600.0
2014-01-13 14:00:00,64.15,64.17,64.13,64.13,43100.0,44.3491,44.3629,44.3352,44.3352,43100.0
2014-01-13 14:05:00,64.11,64.16,64.09,64.16,32800.0,44.3214,44.356,44.3076,44.356,32800.0
2014-01-13 14:10:00,64.17,64.21,64.12,64.2,99900.0,44.3629,44.3905,44.3283,44.3836,99900.0
2014-01-13 14:15:00,64.19,64.19,64.11,64.13,71500.0,44.3767,44.3767,44.3214,44.3352,71500.0
2014-01-13 14:20:00,64.13,64.14,64.07,64.1,41600.0,44.3352,44.3421,44.2938,44.3145,41600.0
2014-01-13 14:25:00,64.1,64.16,64.09,64.16,25100.0,44.3145,44.356,44.3076,44.356,25100.0
2014-01-13 14:30:00,64.15,64.17,64.11,64.12,40000.0,44.3491,44.3629,44.3214,44.3283,40000.0
2014-01-13 14:35:00,64.12,64.14,64.1,64.12,29100.0,44.3283,44.3421,44.3145,44.3283,29100.0
2014-01-13 14:40:00,64.12,64.15,64.07,64.07,66700.0,44.3283,44.3491,44.2938,44.2938,66700.0
2014-01-13 14:45:00,64.08,64.09,64.05,64.07,55000.0,44.3007,44.3076,44.2799,44.2938,55000.0
2014-01-13 14:50:00,64.06,64.06,64.0,64.05,80000.0,44.2868,44.2868,44.2454,44.2799,80000.0
2014-01-13 14:55:00,64.06,64.1,64.02,64.04,63100.0,44.2868,44.3145,44.2592,44.273,63100.0
2014-01-13 15:00:00,64.03,64.03,63.96,64.01,76500.0,44.2661,44.2661,44.2177,44.2523,76500.0
2014-01-13 15:05:00,64.01,64.02,63.94,63.98,98600.0,44.2523,44.2592,44.2039,44.2315,98600.0
2014-01-13 15:10:00,63.98,64.03,63.96,64.01,130400.0,44.2315,44.2661,44.2177,44.2523,130400.0
2014-01-13 15:15:00,64.01,64.01,63.96,63.98,55300.0,44.2523,44.2523,44.2177,44.2315,55300.0
2014-01-13 15:20:00,63.97,63.99,63.93,63.94,60300.0,44.2246,44.2384,44.197,44.2039,60300.0
2014-01-13 15:25:00,63.93,63.98,63.91,63.93,66400.0,44.197,44.2315,44.1831,44.197,66400.0
2014-01-13 15:30:00,63.94,63.95,63.88,63.89,100700.0,44.2039,44.2108,44.1624,44.1693,100700.0
2014-01-13 15:35:00,63.88,63.95,63.85,63.94,91000.0,44.1624,44.2108,44.1417,44.2039,91000.0
2014-01-13 15:40:00,63.94,63.94,63.88,63.9,129500.0,44.2039,44.2039,44.1624,44.1762,129500.0
2014-01-13 15:45:00,63.9,64.01,63.87,63.98,175400.0,44.1762,44.2523,44.1555,44.2315,175400.0
2014-01-13 15:50:00,63.98,64.05,63.97,64.03,235600.0,44.2315,44.2799,44.2246,44.2661,235600.0
2014-01-13 15:55:00,64.03,64.06,64.0,64.03,444400.0,44.2661,44.2868,44.2454,44.2661,444400.0
2014-01-14 09:30:00,64.07,64.23,64.05,64.1,77900.0,44.2938,44.4044,44.2799,44.3145,77900.0
2014-01-14 09:35:00,64.1,64.12,64.0,64.01,36200.0,44.3145,44.3283,44.2454,44.2523,36200.0
2014-01-14 09:40:00,64.01,64.15,64.01,64.15,48000.0,44.2523,44.3491,44.2523,44.3491,48000.0
2014-01-14 09:45:00,64.13,64.15,64.08,64.14,42800.0,44.3352,44.3491,44.3007,44.3421,42800.0
2014-01-14 09:50:00,64.15,64.26,64.14,64.22,65800.0,44.3491,44.4251,44.3421,44.3975,65800.0
2014-01-14 09:55:00,64.22,64.24,64.09,64.23,54900.0,44.3975,44.4113,44.3076,44.4044,54900.0
2014-01-14 10:00:00,64.22,64.32,64.2,64.3,65400.0,44.3975,44.4666,44.3836,44.4528,65400.0
2014-01-14 10:05:00,64.3,64.42,64.3,64.32,94200.0,44.4528,44.5357,44.4528,44.4666,94200.0
2014-01-14 10:10:00,64.32,64.36,64.28,64.29,52400.0,44.4666,44.4942,44.4389,44.4458,52400.0
2014-01-14 10:15:00,64.28,64.37,64.24,64.37,104800.0,44.4389,44.5012,44.4113,44.5012,104800.0
2014-01-14 10:20:00,64.37,64.39,64.32,64.35,64700.0,44.5012,44.515,44.4666,44.4873,64700.0
2014-01-14 10:25:00,64.35,64.39,64.34,64.36,68400.0,44.4873,44.515,44.4804,44.4942,68400.0
2014-01-14 10:30:00,64.36,64.47,64.36,64.46,98400.0,44.4942,44.5703,44.4942,44.5634,98400.0
2014-01-14 10:35:00,64.46,64.46,64.39,64.39,52100.0,44.5634,44.5634,44.515,44.515,52100.0
2014-01-14 10:40:00,64.39,64.45,64.39,64.42,38600.0,44.515,44.5565,44.515,44.5357,38600.0
2014-01-14 10:45:00,64.42,64.51,64.42,64.48,69800.0,44.5357,44.5979,44.5357,44.5772,69800.0
2014-01-14 10:50:00,64.47,64.51,64.42,64.48,113500.0,44.5703,44.5979,44.5357,44.5772,113500.0
2014-01-14 10:55:00,64.48,64.59,64.47,64.59,96100.0,44.5772,44.6532,44.5703,44.6532,96100.0
2014-01-14 11:00:00,64.59,64.62,64.57,64.58,118500.0,44.6532,44.674,44.6394,44.6463,118500.0
2014-01-14 11:05:00,64.59,64.59,64.5,64.52,77400.0,44.6532,44.6532,44.591,44.6049,77400.0
2014-01-14 11:10:00,64.52,64.54,64.5,64.51,67100.0,44.6049,44.6187,44.591,44.5979,67100.0
2014-01-14 11:15:00,64.51,64.62,64.51,64.58,83100.0,44.5979,44.674,44.5979,44.6463,83100.0
2014-01-14 11:20:00,64.58,64.61,64.54,64.57,95300.0,44.6463,44.6671,44.6187,44.6394,95300.0
2014-01-14 11:25:00,64.57,64.58,64.5,64.53,52800.0,44.6394,44.6463,44.591,44.6118,52800.0
2014-01-14 11:30:00,64.54,64.56,64.5,64.5,106400.0,44.6187,44.6325,44.591,44.591,106400.0
2014-01-14 11:35:00,64.5,64.5,64.42,64.42,62100.0,44.591,44.591,44.5357,44.5357,62100.0
2014-01-14 11:40:00,64.43,64.5,64.43,64.43,47400.0,44.5426,44.591,44.5426,44.5426,47400.0
2014-01-14 11:45:00,64.44,64.47,64.43,64.45,45000.0,44.5495,44.5703,44.5426,44.5565,45000.0
2014-01-14 11:50:00,64.46,64.46,64.41,64.42,33600.0,44.5634,44.5634,44.5288,44.5357,33600.0
2014-01-14 11:55:00,64.42,64.51,64.42,64.51,39900.0,44.5357,44.5979,44.5357,44.5979,39900.0
2014-01-14 12:00:00,64.51,64.55,64.5,64.52,30400.0,44.5979,44.6256,44.591,44.6049,30400.0
2014-01-14 12:05:00,64.52,64.55,64.51,64.52,71800.0,44.6049,44.6256,44.5979,44.6049,71800.0
2014-01-14 12:10:00,64.53,64.53,64.48,64.5,46000.0,44.6118,44.6118,44.5772,44.591,46000.0
2014-01-14 12:15:00,64.5,64.53,64.5,64.52,29900.0,44.591,44.6118,44.591,44.6049,29900.0
2014-01-14 12:20:00,64.51,64.57,64.48,64.55,166500.0,44.5979,44.6394,44.5772,44.6256,166500.0
2014-01-14 12:25:00,64.55,64.56,64.52,64.55,12700.0,44.6256,44.6325,44.6049,44.6256,12700.0
2014-01-14 12:30:00,64.53,64.54,64.5,64.52,26100.0,44.6118,44.6187,44.591,44.6049,26100.0
2014-01-14 12:35:00,64.52,64.56,64.5,64.55,24600.0,44.6049,44.6325,44.591,44.6256,24600.0
2014-01-14 12:40:00,64.56,64.6,64.54,64.59,41700.0,44.6325,44.6602,44.6187,44.6532,41700.0
2014-01-14 12:45:00,64.58,64.58,64.51,64.53,17200.0,44.6463,44.6463,44.5979,44.6118,17200.0
2014-01-14 12:50:00,64.53,64.53,64.48,64.51,26600.0,44.6118,44.6118,44.5772,44.5979,26600.0
2014-01-14 12:55:00,64.51,64.52,64.47,64.47,59200.0,44.5979,44.6049,44.5703,44.5703,59200.0
2014-01-14 13:00:00,64.47,64.5,64.47,64.49,52400.0,44.5703,44.591,44.5703,44.5841,52400.0
2014-01-14 13:05:00,64.48,64.48,64.44,64.47,43200.0,44.5772,44.5772,44.5495,44.5703,43200.0
2014-01-14 13:10:00,64.46,64.5,64.44,64.49,79600.0,44.5634,44.591,44.5495,44.5841,79600.0
2014-01-14 13:15:00,64.48,64.51,64.48,64.49,32900.0,44.5772,44.5979,44.5772,44.5841,32900.0
2014-01-14 13:20:00,64.49,64.49,64.46,64.47,21500.0,44.5841,44.5841,44.5634,44.5703,21500.0
2014-01-14 13:25:00,64.45,64.48,64.44,64.47,21600.0,44.5565,44.5772,44.5495,44.5703,21600.0
2014-01-14 13:30:00,64.46,64.47,64.44,64.46,25700.0,44.5634,44.5703,44.5495,44.5634,25700.0
2014-01-14 13:35:00,64.46,64.51,64.44,64.48,40900.0,44.5634,44.5979,44.5495,44.5772,40900.0
2014-01-14 13:40:00,64.49,64.51,64.47,64.47,148400.0,44.5841,44.5979,44.5703,44.5703,148400.0
2014-01-14 13:45:00,64.47,64.48,64.42,64.42,35100.0,44.5703,44.5772,44.5357,44.5357,35100.0
2014-01-14 13:50:00,64.42,64.45,64.41,64.42,27200.0,44.5357,44.5565,44.5288,44.5357,27200.0
2014-01-14 13:55:00,64.42,64.45,64.41,64.45,28700.0,44.5357,44.5565,44.5288,44.5565,28700.0
2014-01-14 14:00:00,64.44,64.46,64.4,64.42,43800.0,44.5495,44.5634,44.5219,44.5357,43800.0
2014-01-14 14:05:00,64.43,64.44,64.41,64.42,47600.0,44.5426,44.5495,44.5288,44.5357,47600.0
2014-01-14 14:10:00,64.41,64.46,64.4,64.42,46000.0,44.5288,44.5634,44.5219,44.5357,46000.0
2014-01-14 14:15:00,64.42,64.45,64.4,64.42,61400.0,44.5357,44.5565,44.5219,44.5357,61400.0
2014-01-14 14:20:00,64.43,64.48,64.43,64.47,26100.0,44.5426,44.5772,44.5426,44.5703,26100.0
2014-01-14 14:25:00,64.47,64.51,64.46,64.51,22700.0,44.5703,44.5979,44.5634,44.5979,22700.0
2014-01-14 14:30:00,64.51,64.52,64.49,64.5,15900.0,44.5979,44.6049,44.5841,44.591,15900.0
2014-01-14 14:35:00,64.51,64.52,64.48,64.51,24600.0,44.5979,44.6049,44.5772,44.5979,24600.0
2014-01-14 14:40:00,64.51,64.52,64.47,64.49,28400.0,44.5979,44.6049,44.5703,44.5841,28400.0
2014-01-14 14:45:00,64.49,64.55,64.49,64.52,19100.0,44.5841,44.6256,44.5841,44.6049,19100.0
2014-01-14 14:50:00,64.53,64.55,64.52,64.52,27100.0,44.6118,44.6256,44.6049,44.6049,27100.0
2014-01-14 14:55:00,64.51,64.51,64.43,64.48,75500.0,44.5979,44.5979,44.5426,44.5772,75500.0
2014-01-14 15:00:00,64.47,64.49,64.46,64.49,20800.0,44.5703,44.5841,44.5634,44.5841,20800.0
2014-01-14 15:05:00,64.48,64.49,64.44,64.47,26200.0,44.5772,44.5841,44.5495,44.5703,26200.0
2014-01-14 15:10:00,64.46,64.5,64.45,64.47,48800.0,44.5634,44.591,44.5565,44.5703,48800.0
2014-01-14 15:15:00,64.46,64.52,64.45,64.52,45100.0,44.5634,44.6049,44.5565,44.6049,45100.0
2014-01-14 15:20:00,64.51,64.54,64.49,64.53,72600.0,44.5979,44.6187,44.5841,44.6118,72600.0
2014-01-14 15:25:00,64.52,64.53,64.48,64.48,56200.0,44.6049,44.6118,44.5772,44.5772,56200.0
2014-01-14 15:30:00,64.48,64.49,64.46,64.47,121700.0,44.5772,44.5841,44.5634,44.5703,121700.0
2014-01-14 15:35:00,64.46,64.48,64.43,64.48,65400.0,44.5634,44.5772,44.5426,44.5772,65400.0
2014-01-14 15:40:00,64.48,64.48,64.42,64.42,101600.0,44.5772,44.5772,44.5357,44.5357,101600.0
2014-01-14 15:45:00,64.42,64.44,64.39,64.4,145500.0,44.5357,44.5495,44.515,44.5219,145500.0
2014-01-14 15:50:00,64.4,64.4,64.36,64.39,262300.0,44.5219,44.5219,44.4942,44.515,262300.0
2014-01-14 15:55:00,64.39,64.46,64.39,64.44,319800.0,44.515,44.5634,44.515,44.5495,319800.0
2014-01-15 09:30:00,64.43,64.58,64.42,64.57,73400.0,44.5426,44.6463,44.5357,44.6394,73400.0
2014-01-15 09:35:00,64.57,64.72,64.57,64.71,78900.0,44.6394,44.7431,44.6394,44.7362,78900.0
2014-01-15 09:40:00,64.71,64.74,64.61,64.67,174500.0,44.7362,44.7569,44.6671,44.7086,174500.0
2014-01-15 09:45:00,64.67,64.76,64.63,64.65,143300.0,44.7086,44.7708,44.6809,44.6947,143300.0
2014-01-15 09:50:00,64.65,64.66,64.61,64.64,171000.0,44.6947,44.7016,44.6671,44.6878,171000.0
2014-01-15 09:55:00,64.65,64.65,64.58,64.63,132000.0,44.6947,44.6947,44.6463,44.6809,132000.0
2014-01-15 10:00:00,64.63,64.72,64.61,64.7,112500.0,44.6809,44.7431,44.6671,44.7293,112500.0
2014-01-15 10:05:00,64.71,64.81,64.71,64.8,239400.0,44.7362,44.8053,44.7362,44.7984,239400.0
2014-01-15 10:10:00,64.81,64.82,64.74,64.77,114300.0,44.8053,44.8123,44.7569,44.7777,114300.0
2014-01-15 10:15:00,64.77,64.81,64.75,64.78,75100.0,44.7777,44.8053,44.7639,44.7846,75100.0
2014-01-15 10:20:00,64.78,64.82,64.73,64.78,100600.0,44.7846,44.8123,44.75,44.7846,100600.0
2014-01-15 10:25:00,64.78,64.78,64.72,64.72,67500.0,44.7846,44.7846,44.7431,44.7431,67500.0
2014-01-15 10:30:00,64.72,64.77,64.72,64.77,101700.0,44.7431,44.7777,44.7431,44.7777,101700.0
2014-01-15 10:35:00,64.78,64.79,64.7,64.7,39500.0,44.7846,44.7915,44.7293,44.7293,39500.0
2014-01-15 10:40:00,64.7,64.73,64.67,64.73,34200.0,44.7293,44.75,44.7086,44.75,34200.0
2014-01-15 10:45:00,64.73,64.77,64.7,64.75,61700.0,44.75,44.7777,44.7293,44.7639,61700.0
2014-01-15 10:50:00,64.76,64.77,64.73,64.74,29400.0,44.7708,44.7777,44.75,44.7569,29400.0
2014-01-15 10:55:00,64.75,64.78,64.74,64.77,34400.0,44.7639,44.7846,44.7569,44.7777,34400.0
2014-01-15 11:00:00,64.78,64.82,64.75,64.81,51200.0,44.7846,44.8123,44.7639,44.8053,51200.0
2014-01-15 11:05:00,64.82,64.88,64.81,64.87,89300.0,44.8123,44.8537,44.8053,44.8468,89300.0
2014-01-15 11:10:00,64.88,64.9,64.88,64.89,56300.0,44.8537,44.8676,44.8537,44.8606,56300.0
2014-01-15 11:15:00,64.88,64.9,64.83,64.86,100900.0,44.8537,44.8676,44.8192,44.8399,100900.0
2014-01-15 11:20:00,64.85,64.87,64.81,64.81,53100.0,44.833,44.8468,44.8053,44.8053,53100.0
2014-01-15 11:25:00,64.81,64.84,64.81,64.82,36000.0,44.8053,44.8261,44.8053,44.8123,36000.0
2014-01-15 11:30:00,64.82,64.91,64.82,64.91,63700.0,44.8123,44.8745,44.8123,44.8745,63700.0
2014-01-15 11:35:00,64.9,64.91,64.86,64.91,50800.0,44.8676,44.8745,44.8399,44.8745,50800.0
2014-01-15 11:40:00,64.91,64.91,64.86,64.88,35700.0,44.8745,44.8745,44.8399,44.8537,35700.0
2014-01-15 11:45:00,64.88,64.9,64.87,64.89,16100.0,44.8537,44.8676,44.8468,44.8606,16100.0
2014-01-15 11:50:00,64.89,64.9,64.84,64.9,78600.0,44.8606,44.8676,44.8261,44.8676,78600.0
2014-01-15 11:55:00,64.9,64.9,64.86,64.88,96300.0,44.8676,44.8676,44.8399,44.8537,96300.0
2014-01-15 12:00:00,64.88,64.94,64.88,64.89,46700.0,44.8537,44.8952,44.8537,44.8606,46700.0
2014-01-15 12:05:00,64.89,64.89,64.85,64.88,41300.0,44.8606,44.8606,44.833,44.8537,41300.0
2014-01-15 12:10:00,64.89,64.92,64.88,64.92,60600.0,44.8606,44.8814,44.8537,44.8814,60600.0
2014-01-15 12:15:00,64.92,64.92,64.88,64.91,81700.0,44.8814,44.8814,44.8537,44.8745,81700.0
2014-01-15 12:20:00,64.91,64.93,64.89,64.9,54600.0,44.8745,44.8883,44.8606,44.8676,54600.0
2014-01-15 12:25:00,64.89,64.93,64.88,64.91,81700.0,44.8606,44.8883,44.8537,44.8745,81700.0
2014-01-15 12:30:00,64.91,64.92,64.86,64.88,60100.0,44.8745,44.8814,44.8399,44.8537,60100.0
2014-01-15 12:35:00,64.89,64.91,64.83,64.84,59300.0,44.8606,44.8745,44.8192,44.8261,59300.0
2014-01-15 12:40:00,64.84,64.88,64.84,64.88,112100.0,44.8261,44.8537,44.8261,44.8537,112100.0
2014-01-15 12:45:00,64.89,64.89,64.86,64.87,23400.0,44.8606,44.8606,44.8399,44.8468,23400.0
2014-01-15 12:50:00,64.86,64.89,64.86,64.86,34900.0,44.8399,44.8606,44.8399,44.8399,34900.0
2014-01-15 12:55:00,64.87,64.89,64.86,64.89,21000.0,44.8468,44.8606,44.8399,44.8606,21000.0
2014-01-15 13:00:00,64.89,64.9,64.88,64.89,14400.0,44.8606,44.8676,44.8537,44.8606,14400.0
2014-01-15 13:05:00,64.89,64.9,64.87,64.87,60000.0,44.8606,44.8676,44.8468,44.8468,60000.0
2014-01-15 13:10:00,64.88,64.89,64.87,64.89,11700.0,44.8537,44.8606,44.8468,44.8606,11700.0
2014-01-15 13:15:00,64.89,64.91,64.88,64.91,43600.0,44.8606,44.8745,44.8537,44.8745,43600.0
2014-01-15 13:20:00,64.91,64.92,64.9,64.91,29500.0,44.8745,44.8814,44.8676,44.8745,29500.0
2014-01-15 13:25:00,64.9,64.91,64.89,64.89,83000.0,44.8676,44.8745,44.8606,44.8606,83000.0
2014-01-15 13:30:00,64.89,64.91,64.85,64.89,65700.0,44.8606,44.8745,44.833,44.8606,65700.0
2014-01-15 13:35:00,64.89,64.89,64.84,64.84,42300.0,44.8606,44.8606,44.8261,44.8261,42300.0
2014-01-15 13:40:00,64.84,64.9,64.84,64.89,79400.0,44.8261,44.8676,44.8261,44.8606,79400.0
2014-01-15 13:45:00,64.89,64.91,64.86,64.87,25900.0,44.8606,44.8745,44.8399,44.8468,25900.0
2014-01-15 13:50:00,64.88,64.91,64.88,64.88,26400.0,44.8537,44.8745,44.8537,44.8537,26400.0
2014-01-15 13:55:00,64.88,64.9,64.87,64.87,16100.0,44.8537,44.8676,44.8468,44.8468,16100.0
2014-01-15 14:00:00,64.87,64.92,64.85,64.92,140800.0,44.8468,44.8814,44.833,44.8814,140800.0
2014-01-15 14:05:00,64.92,64.92,64.86,64.88,48500.0,44.8814,44.8814,44.8399,44.8537,48500.0
2014-01-15 14:10:00,64.87,64.92,64.86,64.9,40300.0,44.8468,44.8814,44.8399,44.8676,40300.0
2014-01-15 14:15:00,64.9,64.95,64.9,64.93,72100.0,44.8676,44.9021,44.8676,44.8883,72100.0
2014-01-15 14:20:00,64.93,64.95,64.92,64.94,41500.0,44.8883,44.9021,44.8814,44.8952,41500.0
2014-01-15 14:25:00,64.95,64.95,64.89,64.89,39800.0,44.9021,44.9021,44.8606,44.8606,39800.0
2014-01-15 14:30:00,64.89,64.91,64.88,64.9,26900.0,44.8606,44.8745,44.8537,44.8676,26900.0
2014-01-15 14:35:00,64.89,64.9,64.88,64.89,23000.0,44.8606,44.8676,44.8537,44.8606,23000.0
2014-01-15 14:40:00,64.88,64.89,64.86,64.88,20600.0,44.8537,44.8606,44.8399,44.8537,20600.0
2014-01-15 14:45:00,64.88,64.89,64.84,64.87,58500.0,44.8537,44.8606,44.8261,44.8468,58500.0
2014-01-15 14:50:00,64.87,64.91,64.87,64.89,52400.0,44.8468,44.8745,44.8468,44.8606,52400.0
2014-01-15 14:55:00,64.9,64.93,64.89,64.92,53200.0,44.8676,44.8883,44.8606,44.8814,53200.0
2014-01-15 15:00:00,64.92,64.92,64.89,64.89,27500.0,44.8814,44.8814,44.8606,44.8606,27500.0
2014-01-15 15:05:00,64.89,64.92,64.87,64.87,82900.0,44.8606,44.8814,44.8468,44.8468,82900.0
2014-01-15 15:10:00,64.88,64.88,64.83,64.85,59500.0,44.8537,44.8537,44.8192,44.833,59500.0
2014-01-15 15:15:00,64.86,64.88,64.84,64.85,73200.0,44.8399,44.8537,44.8261,44.833,73200.0
2014-01-15 15:20:00,64.85,64.85,64.77,64.78,252200.0,44.833,44.833,44.7777,44.7846,252200.0
2014-01-15 15:25:00,64.78,64.81,64.75,64.78,123500.0,44.7846,44.8053,44.7639,44.7846,123500.0
2014-01-15 15:30:00,64.78,64.83,64.78,64.81,167400.0,44.7846,44.8192,44.7846,44.8053,167400.0
2014-01-15 15:35:00,64.81,64.82,64.79,64.82,87200.0,44.8053,44.8123,44.7915,44.8123,87200.0
2014-01-15 15:40:00,64.81,64.82,64.76,64.78,119200.0,44.8053,44.8123,44.7708,44.7846,119200.0
2014-01-15 15:45:00,64.77,64.8,64.74,64.78,289800.0,44.7777,44.7984,44.7569,44.7846,289800.0
2014-01-15 15:50:00,64.79,64.79,64.76,64.76,236100.0,44.7915,44.7915,44.7708,44.7708,236100.0
2014-01-15 15:55:00,64.76,64.78,64.75,64.76,713600.0,44.7708,44.7846,44.7639,44.7708,713600.0
2014-01-16 09:30:00,64.68,64.87,64.67,64.84,59100.0,44.7155,44.8468,44.7086,44.8261,59100.0
2014-01-16 09:35:00,64.86,64.94,64.83,64.83,50900.0,44.8399,44.8952,44.8192,44.8192,50900.0
2014-01-16 09:40:00,64.83,64.85,64.75,64.8,83200.0,44.8192,44.833,44.7639,44.7984,83200.0
2014-01-16 09:45:00,64.81,64.85,64.76,64.79,65700.0,44.8053,44.833,44.7708,44.7915,65700.0
2014-01-16 09:50:00,64.79,64.88,64.78,64.86,114600.0,44.7915,44.8537,44.7846,44.8399,114600.0
2014-01-16 09:55:00,64.86,64.89,64.82,64.83,49700.0,44.8399,44.8606,44.8123,44.8192,49700.0
2014-01-16 10:00:00,64.81,64.88,64.79,64.84,81300.0,44.8053,44.8537,44.7915,44.8261,81300.0
2014-01-16 10:05:00,64.83,64.87,64.79,64.87,121100.0,44.8192,44.8468,44.7915,44.8468,121100.0
2014-01-16 10:10:00,64.87,64.87,64.79,64.79,39700.0,44.8468,44.8468,44.7915,44.7915,39700.0
2014-01-16 10:15:00,64.78,64.84,64.76,64.84,41600.0,44.7846,44.8261,44.7708,44.8261,41600.0
2014-01-16 10:20:00,64.83,64.83,64.75,64.76,30000.0,44.8192,44.8192,44.7639,44.7708,30000.0
2014-01-16 10:25:00,64.76,64.82,64.74,64.82,40100.0,44.7708,44.8123,44.7569,44.8123,40100.0
2014-01-16 10:30:00,64.81,64.81,64.7,64.7,17700.0,44.8053,44.8053,44.7293,44.7293,17700.0
2014-01-16 10:35:00,64.7,64.75,64.7,64.73,31500.0,44.7293,44.7639,44.7293,44.75,31500.0
2014-01-16 10:40:00,64.73,64.78,64.71,64.71,35800.0,44.75,44.7846,44.7362,44.7362,35800.0
2014-01-16 10:45:00,64.71,64.75,64.7,64.75,49700.0,44.7362,44.7639,44.7293,44.7639,49700.0
2014-01-16 10:50:00,64.74,64.76,64.71,64.72,62300.0,44.7569,44.7708,44.7362,44.7431,62300.0
2014-01-16 10:55:00,64.72,64.76,64.7,64.73,51300.0,44.7431,44.7708,44.7293,44.75,51300.0
2014-01-16 11:00:00,64.72,64.73,64.69,64.71,54500.0,44.7431,44.75,44.7224,44.7362,54500.0
2014-01-16 11:05:00,64.7,64.76,64.7,64.76,27200.0,44.7293,44.7708,44.7293,44.7708,27200.0
2014-01-16 11:10:00,64.76,64.77,64.73,64.75,21100.0,44.7708,44.7777,44.75,44.7639,21100.0
2014-01-16 11:15:00,64.75,64.79,64.71,64.72,152800.0,44.7639,44.7915,44.7362,44.7431,152800.0
2014-01-16 11:20:00,64.73,64.74,64.68,64.69,150700.0,44.75,44.7569,44.7155,44.7224,150700.0
2014-01-16 11:25:00,64.68,64.77,64.68,64.77,148600.0,44.7155,44.7777,44.7155,44.7777,148600.0
2014-01-16 11:30:00,64.78,64.83,64.77,64.81,52800.0,44.7846,44.8192,44.7777,44.8053,52800.0
2014-01-16 11:35:00,64.81,64.82,64.69,64.75,161300.0,44.8053,44.8123,44.7224,44.7639,161300.0
2014-01-16 11:40:00,64.76,64.79,64.72,64.78,84500.0,44.7708,44.7915,44.7431,44.7846,84500.0
2014-01-16 11:45:00,64.78,64.83,64.76,64.76,186100.0,44.7846,44.8192,44.7708,44.7708,186100.0
2014-01-16 11:50:00,64.77,64.79,64.73,64.76,55800.0,44.7777,44.7915,44.75,44.7708,55800.0
2014-01-16 11:55:00,64.77,64.81,64.76,64.78,52500.0,44.7777,44.8053,44.7708,44.7846,52500.0
2014-01-16 12:00:00,64.78,64.82,64.75,64.82,52300.0,44.7846,44.8123,44.7639,44.8123,52300.0
2014-01-16 12:05:00,64.81,64.81,64.76,64.76,41100.0,44.8053,44.8053,44.7708,44.7708,41100.0
2014-01-16 12:10:00,64.77,64.8,64.77,64.77,37800.0,44.7777,44.7984,44.7777,44.7777,37800.0
2014-01-16 12:15:00,64.78,64.79,64.76,64.76,27000.0,44.7846,44.7915,44.7708,44.7708,27000.0
2014-01-16 12:20:00,64.76,64.82,64.76,64.81,19400.0,44.7708,44.8123,44.7708,44.8053,19400.0
2014-01-16 12:25:00,64.8,64.84,64.79,64.84,8900.0,44.7984,44.8261,44.7915,44.8261,8900.0
2014-01-16 12:30:00,64.84,64.85,64.83,64.84,9100.0,44.8261,44.833,44.8192,44.8261,9100.0
2014-01-16 12:35:00,64.85,64.87,64.83,64.83,13900.0,44.833,44.8468,44.8192,44.8192,13900.0
2014-01-16 12:40:00,64.82,64.89,64.82,64.89,26100.0,44.8123,44.8606,44.8123,44.8606,26100.0
2014-01-16 12:45:00,64.88,64.91,64.85,64.85,30100.0,44.8537,44.8745,44.833,44.833,30100.0
2014-01-16 12:50:00,64.85,64.88,64.84,64.86,24900.0,44.833,44.8537,44.8261,44.8399,24900.0
2014-01-16 12:55:00,64.86,64.87,64.84,64.84,18800.0,44.8399,44.8468,44.8261,44.8261,18800.0
2014-01-16 13:00:00,64.85,64.87,64.83,64.85,35400.0,44.833,44.8468,44.8192,44.833,35400.0
2014-01-16 13:05:00,64.85,64.89,64.85,64.88,74400.0,44.833,44.8606,44.833,44.8537,74400.0
2014-01-16 13:10:00,64.88,64.89,64.85,64.85,15300.0,44.8537,44.8606,44.833,44.833,15300.0
2014-01-16 13:15:00,64.86,64.92,64.84,64.92,37400.0,44.8399,44.8814,44.8261,44.8814,37400.0
2014-01-16 13:20:00,64.92,64.93,64.86,64.87,79500.0,44.8814,44.8883,44.8399,44.8468,79500.0
2014-01-16 13:25:00,64.86,64.88,64.83,64.88,140400.0,44.8399,44.8537,44.8192,44.8537,140400.0
2014-01-16 13:30:00,64.88,64.89,64.84,64.86,76500.0,44.8537,44.8606,44.8261,44.8399,76500.0
2014-01-16 13:35:00,64.86,64.87,64.84,64.85,47100.0,44.8399,44.8468,44.8261,44.833,47100.0
2014-01-16 13:40:00,64.85,64.87,64.83,64.86,47600.0,44.833,44.8468,44.8192,44.8399,47600.0
2014-01-16 13:45:00,64.86,64.89,64.84,64.85,45100.0,44.8399,44.8606,44.8261,44.833,45100.0
2014-01-16 13:50:00,64.84,64.87,64.83,64.85,32800.0,44.8261,44.8468,44.8192,44.833,32800.0
2014-01-16 13:55:00,64.85,64.85,64.84,64.85,34100.0,44.833,44.833,44.8261,44.833,34100.0
2014-01-16 14:00:00,64.84,64.91,64.84,64.9,107800.0,44.8261,44.8745,44.8261,44.8676,107800.0
2014-01-16 14:05:00,64.89,64.9,64.86,64.88,38300.0,44.8606,44.8676,44.8399,44.8537,38300.0
2014-01-16 14:10:00,64.9,64.91,64.88,64.91,29800.0,44.8676,44.8745,44.8537,44.8745,29800.0
2014-01-16 14:15:00,64.9,64.91,64.85,64.85,42200.0,44.8676,44.8745,44.833,44.833,42200.0
2014-01-16 14:20:00,64.85,64.87,64.8,64.84,91200.0,44.833,44.8468,44.7984,44.8261,91200.0
2014-01-16 14:25:00,64.84,64.87,64.82,64.87,64200.0,44.8261,44.8468,44.8123,44.8468,64200.0
2014-01-16 14:30:00,64.87,64.87,64.82,64.84,124600.0,44.8468,44.8468,44.8123,44.8261,124600.0
2014-01-16 14:35:00,64.83,64.85,64.82,64.85,59700.0,44.8192,44.833,44.8123,44.833,59700.0
2014-01-16 14:40:00,64.85,64.9,64.84,64.9,95900.0,44.833,44.8676,44.8261,44.8676,95900.0
2014-01-16 14:45:00,64.9,64.92,64.88,64.92,49400.0,44.8676,44.8814,44.8537,44.8814,49400.0
2014-01-16 14:50:00,64.93,64.94,64.89,64.92,151700.0,44.8883,44.8952,44.8606,44.8814,151700.0
2014-01-16 14:55:00,64.92,64.93,64.88,64.9,72900.0,44.8814,44.8883,44.8537,44.8676,72900.0
2014-01-16 15:00:00,64.89,64.9,64.86,64.87,61300.0,44.8606,44.8676,44.8399,44.8468,61300.0
2014-01-16 15:05:00,64.87,64.91,64.87,64.91,83700.0,44.8468,44.8745,44.8468,44.8745,83700.0
2014-01-16 15:10:00,64.91,64.92,64.87,64.88,33200.0,44.8745,44.8814,44.8468,44.8537,33200.0
2014-01-16 15:15:00,64.87,64.93,64.87,64.9,106100.0,44.8468,44.8883,44.8468,44.8676,106100.0
2014-01-16 15:20:00,64.89,64.9,64.88,64.89,42700.0,44.8606,44.8676,44.8537,44.8606,42700.0
2014-01-16 15:25:00,64.88,64.92,64.88,64.92,70500.0,44.8537,44.8814,44.8537,44.8814,70500.0
2014-01-16 15:30:00,64.91,64.94,64.9,64.91,171400.0,44.8745,44.8952,44.8676,44.8745,171400.0
2014-01-16 15:35:00,64.9,64.92,64.88,64.88,90700.0,44.8676,44.8814,44.8537,44.8537,90700.0
2014-01-16 15:40:00,64.89,64.9,64.87,64.88,94400.0,44.8606,44.8676,44.8468,44.8537,94400.0
2014-01-16 15:45:00,64.88,64.91,64.82,64.84,194500.0,44.8537,44.8745,44.8123,44.8261,194500.0
2014-01-16 15:50:00,64.84,64.9,64.83,64.88,188400.0,44.8261,44.8676,44.8192,44.8537,188400.0
2014-01-16 15:55:00,64.89,64.96,64.87,64.88,1699700.0,44.8606,44.909,44.8468,44.8537,1699700.0
2014-01-17 09:30:00,64.98,65.01,64.79,64.9,106000.0,44.9229,44.9436,44.7915,44.8676,106000.0
2014-01-17 09:35:00,64.88,64.93,64.77,64.87,53500.0,44.8537,44.8883,44.7777,44.8468,53500.0
2014-01-17 09:40:00,64.87,64.91,64.77,64.79,72600.0,44.8468,44.8745,44.7777,44.7915,72600.0
2014-01-17 09:45:00,64.78,64.79,64.58,64.66,181900.0,44.7846,44.7915,44.6463,44.7016,181900.0
2014-01-17 09:50:00,64.67,64.76,64.64,64.66,110300.0,44.7086,44.7708,44.6878,44.7016,110300.0
2014-01-17 09:55:00,64.66,64.81,64.65,64.74,70600.0,44.7016,44.8053,44.6947,44.7569,70600.0
2014-01-17 10:00:00,64.74,64.81,64.7,64.75,54300.0,44.7569,44.8053,44.7293,44.7639,54300.0
2014-01-17 10:05:00,64.77,64.81,64.73,64.73,63000.0,44.7777,44.8053,44.75,44.75,63000.0
2014-01-17 10:10:00,64.74,64.82,64.72,64.81,43600.0,44.7569,44.8123,44.7431,44.8053,43600.0
2014-01-17 10:15:00,64.81,64.81,64.7,64.72,85400.0,44.8053,44.8053,44.7293,44.7431,85400.0
2014-01-17 10:20:00,64.72,64.79,64.71,64.73,61500.0,44.7431,44.7915,44.7362,44.75,61500.0
2014-01-17 10:25:00,64.74,64.77,64.71,64.71,87500.0,44.7569,44.7777,44.7362,44.7362,87500.0
2014-01-17 10:30:00,64.72,64.77,64.72,64.73,33800.0,44.7431,44.7777,44.7431,44.75,33800.0
2014-01-17 10:35:00,64.74,64.8,64.73,64.77,62800.0,44.7569,44.7984,44.75,44.7777,62800.0
2014-01-17 10:40:00,64.78,64.78,64.72,64.73,43500.0,44.7846,44.7846,44.7431,44.75,43500.0
2014-01-17 10:45:00,64.73,64.77,64.73,64.76,20100.0,44.75,44.7777,44.75,44.7708,20100.0
2014-01-17 10:50:00,64.76,64.79,64.75,64.77,67900.0,44.7708,44.7915,44.7639,44.7777,67900.0
2014-01-17 10:55:00,64.77,64.78,64.74,64.78,36000.0,44.7777,44.7846,44.7569,44.7846,36000.0
2014-01-17 11:00:00,64.78,64.8,64.75,64.77,92700.0,44.7846,44.7984,44.7639,44.7777,92700.0
2014-01-17 11:05:00,64.76,64.78,64.74,64.74,27600.0,44.7708,44.7846,44.7569,44.7569,27600.0
2014-01-17 11:10:00,64.75,64.76,64.73,64.73,12700.0,44.7639,44.7708,44.75,44.75,12700.0
2014-01-17 11:15:00,64.73,64.77,64.73,64.77,17400.0,44.75,44.7777,44.75,44.7777,17400.0
2014-01-17 11:20:00,64.78,64.78,64.73,64.75,28200.0,44.7846,44.7846,44.75,44.7639,28200.0
2014-01-17 11:25:00,64.73,64.77,64.73,64.74,76500.0,44.75,44.7777,44.75,44.7569,76500.0
2014-01-17 11:30:00,64.75,64.78,64.75,64.77,47900.0,44.7639,44.7846,44.7639,44.7777,47900.0
2014-01-17 11:35:00,64.77,64.78,64.74,64.75,48300.0,44.7777,44.7846,44.7569,44.7639,48300.0
2014-01-17 11:40:00,64.75,64.75,64.73,64.75,91000.0,44.7639,44.7639,44.75,44.7639,91000.0
2014-01-17 11:45:00,64.74,64.76,64.7,64.72,50900.0,44.7569,44.7708,44.7293,44.7431,50900.0
2014-01-17 11:50:00,64.72,64.75,64.7,64.72,166700.0,44.7431,44.7639,44.7293,44.7431,166700.0
2014-01-17 11:55:00,64.72,64.75,64.72,64.74,17300.0,44.7431,44.7639,44.7431,44.7569,17300.0
2014-01-17 12:00:00,64.73,64.74,64.71,64.72,97900.0,44.75,44.7569,44.7362,44.7431,97900.0
2014-01-17 12:05:00,64.71,64.76,64.71,64.76,20800.0,44.7362,44.7708,44.7362,44.7708,20800.0
2014-01-17 12:10:00,64.76,64.8,64.73,64.78,51200.0,44.7708,44.7984,44.75,44.7846,51200.0
2014-01-17 12:15:00,64.78,64.78,64.76,64.76,9800.0,44.7846,44.7846,44.7708,44.7708,9800.0
2014-01-17 12:20:00,64.77,64.81,64.77,64.8,16700.0,44.7777,44.8053,44.7777,44.7984,16700.0
2014-01-17 12:25:00,64.81,64.82,64.78,64.8,36900.0,44.8053,44.8123,44.7846,44.7984,36900.0
2014-01-17 12:30:00,64.8,64.8,64.78,64.79,22600.0,44.7984,44.7984,44.7846,44.7915,22600.0
2014-01-17 12:35:00,64.78,64.79,64.77,64.79,6800.0,44.7846,44.7915,44.7777,44.7915,6800.0
2014-01-17 12:40:00,64.78,64.84,64.78,64.82,34100.0,44.7846,44.8261,44.7846,44.8123,34100.0
2014-01-17 12:45:00,64.82,64.84,64.81,64.81,12900.0,44.8123,44.8261,44.8053,44.8053,12900.0
2014-01-17 12:50:00,64.82,64.82,64.78,64.79,26600.0,44.8123,44.8123,44.7846,44.7915,26600.0
2014-01-17 12:55:00,64.79,64.79,64.76,64.76,27800.0,44.7915,44.7915,44.7708,44.7708,27800.0
2014-01-17 13:00:00,64.76,64.77,64.74,64.77,27800.0,44.7708,44.7777,44.7569,44.7777,27800.0
2014-01-17 13:05:00,64.76,64.78,64.74,64.74,10400.0,44.7708,44.7846,44.7569,44.7569,10400.0
2014-01-17 13:10:00,64.73,64.76,64.69,64.7,84100.0,44.75,44.7708,44.7224,44.7293,84100.0
2014-01-17 13:15:00,64.7,64.72,64.64,64.72,82500.0,44.7293,44.7431,44.6878,44.7431,82500.0
2014-01-17 13:20:00,64.71,64.72,64.7,64.71,22200.0,44.7362,44.7431,44.7293,44.7362,22200.0
2014-01-17 13:25:00,64.71,64.72,64.67,64.68,51100.0,44.7362,44.7431,44.7086,44.7155,51100.0
2014-01-17 13:30:00,64.68,64.7,64.67,64.68,41100.0,44.7155,44.7293,44.7086,44.7155,41100.0
2014-01-17 13:35:00,64.67,64.7,64.67,64.67,108800.0,44.7086,44.7293,44.7086,44.7086,108800.0
2014-01-17 13:40:00,64.67,64.68,64.65,64.66,54300.0,44.7086,44.7155,44.6947,44.7016,54300.0
2014-01-17 13:45:00,64.65,64.7,64.64,64.69,34500.0,44.6947,44.7293,44.6878,44.7224,34500.0
2014-01-17 13:50:00,64.68,64.7,64.68,64.7,11000.0,44.7155,44.7293,44.7155,44.7293,11000.0
2014-01-17 13:55:00,64.69,64.72,64.69,64.71,40300.0,44.7224,44.7431,44.7224,44.7362,40300.0
2014-01-17 14:00:00,64.71,64.73,64.7,64.71,15500.0,44.7362,44.75,44.7293,44.7362,15500.0
2014-01-17 14:05:00,64.71,64.75,64.7,64.75,50900.0,44.7362,44.7639,44.7293,44.7639,50900.0
2014-01-17 14:10:00,64.75,64.77,64.72,64.74,36900.0,44.7639,44.7777,44.7431,44.7569,36900.0
2014-01-17 14:15:00,64.74,64.74,64.7,64.73,47200.0,44.7569,44.7569,44.7293,44.75,47200.0
2014-01-17 14:20:00,64.73,64.75,64.71,64.72,82000.0,44.75,44.7639,44.7362,44.7431,82000.0
2014-01-17 14:25:00,64.72,64.74,64.71,64.72,18200.0,44.7431,44.7569,44.7362,44.7431,18200.0
2014-01-17 14:30:00,64.73,64.73,64.69,64.69,58500.0,44.75,44.75,44.7224,44.7224,58500.0
2014-01-17 14:35:00,64.69,64.7,64.67,64.69,60900.0,44.7224,44.7293,44.7086,44.7224,60900.0
2014-01-17 14:40:00,64.69,64.7,64.67,64.69,28100.0,44.7224,44.7293,44.7086,44.7224,28100.0
2014-01-17 14:45:00,64.69,64.71,64.67,64.71,201700.0,44.7224,44.7362,44.7086,44.7362,201700.0
2014-01-17 14:50:00,64.7,64.71,64.68,64.71,79900.0,44.7293,44.7362,44.7155,44.7362,79900.0
2014-01-17 14:55:00,64.71,64.72,64.69,64.7,36600.0,44.7362,44.7431,44.7224,44.7293,36600.0
2014-01-17 15:00:00,64.7,64.72,64.68,64.69,37100.0,44.7293,44.7431,44.7155,44.7224,37100.0
2014-01-17 15:05:00,64.69,64.7,64.63,64.63,38800.0,44.7224,44.7293,44.6809,44.6809,38800.0
2014-01-17 15:10:00,64.63,64.65,64.59,64.65,74900.0,44.6809,44.6947,44.6532,44.6947,74900.0
2014-01-17 15:15:00,64.65,64.65,64.6,64.62,197300.0,44.6947,44.6947,44.6602,44.674,197300.0
2014-01-17 15:20:00,64.62,64.64,64.6,64.64,63200.0,44.674,44.6878,44.6602,44.6878,63200.0
2014-01-17 15:25:00,64.64,64.64,64.59,64.59,79400.0,44.6878,44.6878,44.6532,44.6532,79400.0
2014-01-17 15:30:00,64.58,64.61,64.52,64.52,112300.0,44.6463,44.6671,44.6049,44.6049,112300.0
2014-01-17 15:35:00,64.52,64.56,64.51,64.55,113400.0,44.6049,44.6325,44.5979,44.6256,113400.0
2014-01-17 15:40:00,64.54,64.56,64.52,64.55,200100.0,44.6187,44.6325,44.6049,44.6256,200100.0
2014-01-17 15:45:00,64.55,64.63,64.54,64.63,176600.0,44.6256,44.6809,44.6187,44.6809,176600.0
2014-01-17 15:50:00,64.63,64.65,64.57,64.61,326000.0,44.6809,44.6947,44.6394,44.6671,326000.0
2014-01-17 15:55:00,64.61,64.66,64.58,64.63,953900.0,44.6671,44.7016,44.6463,44.6809,953900.0
2014-01-21 09:30:00,64.9,65.01,64.84,64.91,115000.0,44.8676,44.9436,44.8261,44.8745,115000.0
2014-01-21 09:35:00,64.91,64.99,64.87,64.98,140200.0,44.8745,44.9298,44.8468,44.9229,140200.0
2014-01-21 09:40:00,64.98,65.08,64.97,65.08,347800.0,44.9229,44.992,44.916,44.992,347800.0
2014-01-21 09:45:00,65.07,65.14,65.05,65.1,226200.0,44.9851,45.0335,44.9713,45.0058,226200.0
2014-01-21 09:50:00,65.09,65.2,65.09,65.2,216600.0,44.9989,45.075,44.9989,45.075,216600.0
2014-01-21 09:55:00,65.2,65.33,65.2,65.31,294800.0,45.075,45.1648,45.075,45.151,294800.0
2014-01-21 10:00:00,65.29,65.35,65.27,65.32,170800.0,45.1372,45.1787,45.1234,45.1579,170800.0
2014-01-21 10:05:00,65.33,65.37,65.27,65.28,188700.0,45.1648,45.1925,45.1234,45.1303,188700.0
2014-01-21 10:10:00,65.27,65.28,65.14,65.15,140700.0,45.1234,45.1303,45.0335,45.0404,140700.0
2014-01-21 10:15:00,65.16,65.16,65.08,65.12,110700.0,45.0473,45.0473,44.992,45.0197,110700.0
2014-01-21 10:20:00,65.12,65.14,65.05,65.06,86900.0,45.0197,45.0335,44.9713,44.9782,86900.0
2014-01-21 10:25:00,65.06,65.1,65.05,65.05,70400.0,44.9782,45.0058,44.9713,44.9713,70400.0
2014-01-21 10:30:00,65.05,65.08,65.01,65.03,66600.0,44.9713,44.992,44.9436,44.9574,66600.0
2014-01-21 10:35:00,65.04,65.09,65.03,65.08,123900.0,44.9643,44.9989,44.9574,44.992,123900.0
2014-01-21 10:40:00,65.07,65.07,64.97,64.97,244800.0,44.9851,44.9851,44.916,44.916,244800.0
2014-01-21 10:45:00,64.97,65.0,64.96,64.96,48400.0,44.916,44.9367,44.909,44.909,48400.0
2014-01-21 10:50:00,64.95,64.96,64.9,64.93,37300.0,44.9021,44.909,44.8676,44.8883,37300.0
2014-01-21 10:55:00,64.94,64.97,64.93,64.95,80500.0,44.8952,44.916,44.8883,44.9021,80500.0
2014-01-21 11:00:00,64.95,64.97,64.93,64.97,22300.0,44.9021,44.916,44.8883,44.916,22300.0
2014-01-21 11:05:00,64.98,64.99,64.83,64.86,173800.0,44.9229,44.9298,44.8192,44.8399,173800.0
2014-01-21 11:10:00,64.85,64.85,64.75,64.78,142200.0,44.833,44.833,44.7639,44.7846,142200.0
2014-01-21 11:15:00,64.78,64.8,64.77,64.77,61700.0,44.7846,44.7984,44.7777,44.7777,61700.0
2014-01-21 11:20:00,64.77,64.82,64.75,64.8,57900.0,44.7777,44.8123,44.7639,44.7984,57900.0
2014-01-21 11:25:00,64.79,64.83,64.79,64.83,25600.0,44.7915,44.8192,44.7915,44.8192,25600.0
2014-01-21 11:30:00,64.83,64.87,64.81,64.86,56100.0,44.8192,44.8468,44.8053,44.8399,56100.0
2014-01-21 11:35:00,64.87,64.89,64.85,64.86,36700.0,44.8468,44.8606,44.833,44.8399,36700.0
2014-01-21 11:40:00,64.87,64.91,64.87,64.89,119600.0,44.8468,44.8745,44.8468,44.8606,119600.0
2014-01-21 11:45:00,64.9,64.93,64.89,64.93,119400.0,44.8676,44.8883,44.8606,44.8883,119400.0
2014-01-21 11:50:00,64.93,64.93,64.84,64.86,24800.0,44.8883,44.8883,44.8261,44.8399,24800.0
2014-01-21 11:55:00,64.87,64.89,64.84,64.89,20200.0,44.8468,44.8606,44.8261,44.8606,20200.0
2014-01-21 12:00:00,64.9,64.91,64.87,64.88,26000.0,44.8676,44.8745,44.8468,44.8537,26000.0
2014-01-21 12:05:00,64.88,64.9,64.82,64.85,54000.0,44.8537,44.8676,44.8123,44.833,54000.0
2014-01-21 12:10:00,64.85,64.88,64.84,64.88,32400.0,44.833,44.8537,44.8261,44.8537,32400.0
2014-01-21 12:15:00,64.88,64.89,64.87,64.88,27300.0,44.8537,44.8606,44.8468,44.8537,27300.0
2014-01-21 12:20:00,64.88,64.95,64.87,64.94,56500.0,44.8537,44.9021,44.8468,44.8952,56500.0
2014-01-21 12:25:00,64.94,64.95,64.91,64.93,24400.0,44.8952,44.9021,44.8745,44.8883,24400.0
2014-01-21 12:30:00,64.93,64.94,64.9,64.91,16800.0,44.8883,44.8952,44.8676,44.8745,16800.0
2014-01-21 12:35:00,64.9,64.93,64.9,64.93,18000.0,44.8676,44.8883,44.8676,44.8883,18000.0
2014-01-21 12:40:00,64.93,64.95,64.92,64.95,9400.0,44.8883,44.9021,44.8814,44.9021,9400.0
2014-01-21 12:45:00,64.95,64.95,64.93,64.93,8200.0,44.9021,44.9021,44.8883,44.8883,8200.0
2014-01-21 12:50:00,64.92,64.96,64.92,64.95,11900.0,44.8814,44.909,44.8814,44.9021,11900.0
2014-01-21 12:55:00,64.94,64.96,64.94,64.96,10700.0,44.8952,44.909,44.8952,44.909,10700.0
2014-01-21 13:00:00,64.97,64.97,64.94,64.96,14500.0,44.916,44.916,44.8952,44.909,14500.0
2014-01-21 13:05:00,64.96,65.01,64.93,65.0,76200.0,44.909,44.9436,44.8883,44.9367,76200.0
2014-01-21 13:10:00,65.0,65.02,64.96,64.96,135100.0,44.9367,44.9505,44.909,44.909,135100.0
2014-01-21 13:15:00,64.96,64.97,64.94,64.97,28800.0,44.909,44.916,44.8952,44.916,28800.0
2014-01-21 13:20:00,64.97,64.98,64.97,64.98,7000.0,44.916,44.9229,44.916,44.9229,7000.0
2014-01-21 13:25:00,64.98,65.0,64.98,64.98,3900.0,44.9229,44.9367,44.9229,44.9229,3900.0
2014-01-21 13:30:00,64.99,65.06,64.99,65.05,78300.0,44.9298,44.9782,44.9298,44.9713,78300.0
2014-01-21 13:35:00,65.04,65.09,65.04,65.07,49000.0,44.9643,44.9989,44.9643,44.9851,49000.0
2014-01-21 13:40:00,65.07,65.08,65.05,65.06,33900.0,44.9851,44.992,44.9713,44.9782,33900.0
2014-01-21 13:45:00,65.06,65.09,65.05,65.06,24400.0,44.9782,44.9989,44.9713,44.9782,24400.0
2014-01-21 13:50:00,65.06,65.08,65.05,65.06,32200.0,44.9782,44.992,44.9713,44.9782,32200.0
2014-01-21 13:55:00,65.05,65.05,65.02,65.03,90800.0,44.9713,44.9713,44.9505,44.9574,90800.0
2014-01-21 14:00:00,65.03,65.07,65.02,65.06,41500.0,44.9574,44.9851,44.9505,44.9782,41500.0
2014-01-21 14:05:00,65.06,65.07,65.03,65.06,39100.0,44.9782,44.9851,44.9574,44.9782,39100.0
2014-01-21 14:10:00,65.06,65.07,65.05,65.05,28900.0,44.9782,44.9851,44.9713,44.9713,28900.0
2014-01-21 14:15:00,65.06,65.07,65.03,65.05,29000.0,44.9782,44.9851,44.9574,44.9713,29000.0
2014-01-21 14:20:00,65.05,65.07,65.04,65.04,13500.0,44.9713,44.9851,44.9643,44.9643,13500.0
2014-01-21 14:25:00,65.04,65.09,65.03,65.09,29100.0,44.9643,44.9989,44.9574,44.9989,29100.0
2014-01-21 14:30:00,65.08,65.11,65.05,65.08,44500.0,44.992,45.0127,44.9713,44.992,44500.0
2014-01-21 14:35:00,65.08,65.15,65.08,65.11,66300.0,44.992,45.0404,44.992,45.0127,66300.0
2014-01-21 14:40:00,65.11,65.11,65.07,65.1,26000.0,45.0127,45.0127,44.9851,45.0058,26000.0
2014-01-21 14:45:00,65.09,65.13,65.07,65.08,52600.0,44.9989,45.0266,44.9851,44.992,52600.0
2014-01-21 14:50:00,65.08,65.1,65.04,65.05,47600.0,44.992,45.0058,44.9643,44.9713,47600.0
2014-01-21 14:55:00,65.05,65.09,65.03,65.09,54400.0,44.9713,44.9989,44.9574,44.9989,54400.0
2014-01-21 15:00:00,65.09,65.12,65.08,65.09,97400.0,44.9989,45.0197,44.992,44.9989,97400.0
2014-01-21 15:05:00,65.09,65.14,65.09,65.09,204200.0,44.9989,45.0335,44.9989,44.9989,204200.0
2014-01-21 15:10:00,65.09,65.12,65.08,65.09,15600.0,44.9989,45.0197,44.992,44.9989,15600.0
2014-01-21 15:15:00,65.1,65.13,65.1,65.11,70600.0,45.0058,45.0266,45.0058,45.0127,70600.0
2014-01-21 15:20:00,65.11,65.12,65.09,65.09,29800.0,45.0127,45.0197,44.9989,44.9989,29800.0
2014-01-21 15:25:00,65.09,65.13,65.08,65.1,41500.0,44.9989,45.0266,44.992,45.0058,41500.0
2014-01-21 15:30:00,65.11,65.14,65.09,65.12,76000.0,45.0127,45.0335,44.9989,45.0197,76000.0
2014-01-21 15:35:00,65.11,65.18,65.11,65.18,62800.0,45.0127,45.0611,45.0127,45.0611,62800.0
2014-01-21 15:40:00,65.17,65.21,65.15,65.17,134600.0,45.0542,45.0819,45.0404,45.0542,134600.0
2014-01-21 15:45:00,65.18,65.21,65.15,65.15,244000.0,45.0611,45.0819,45.0404,45.0404,244000.0
2014-01-21 15:50:00,65.15,65.19,65.13,65.18,357500.0,45.0404,45.068,45.0266,45.0611,357500.0
2014-01-21 15:55:00,65.19,65.19,65.13,65.15,682100.0,45.068,45.068,45.0266,45.0404,682100.0
2014-01-22 09:30:00,65.3,65.44,65.14,65.44,74100.0,45.1441,45.2409,45.0335,45.2409,74100.0
2014-01-22 09:35:00,65.45,65.55,65.44,65.47,148100.0,45.2478,45.3169,45.2409,45.2616,148100.0
2014-01-22 09:40:00,65.47,65.48,65.38,65.46,47600.0,45.2616,45.2685,45.1994,45.2547,47600.0
2014-01-22 09:45:00,65.46,65.5,65.37,65.5,228900.0,45.2547,45.2824,45.1925,45.2824,228900.0
2014-01-22 09:50:00,65.5,65.58,65.48,65.53,147600.0,45.2824,45.3377,45.2685,45.3031,147600.0
2014-01-22 09:55:00,65.54,65.55,65.45,65.47,76100.0,45.31,45.3169,45.2478,45.2616,76100.0
2014-01-22 10:00:00,65.49,65.55,65.47,65.51,61300.0,45.2754,45.3169,45.2616,45.2893,61300.0
2014-01-22 10:05:00,65.52,65.61,65.49,65.61,58900.0,45.2962,45.3584,45.2754,45.3584,58900.0
2014-01-22 10:10:00,65.61,65.62,65.49,65.49,51100.0,45.3584,45.3653,45.2754,45.2754,51100.0
2014-01-22 10:15:00,65.5,65.5,65.44,65.47,35100.0,45.2824,45.2824,45.2409,45.2616,35100.0
2014-01-22 10:20:00,65.48,65.56,65.47,65.56,34100.0,45.2685,45.3238,45.2616,45.3238,34100.0
2014-01-22 10:25:00,65.57,65.61,65.56,65.6,62100.0,45.3308,45.3584,45.3238,45.3515,62100.0
2014-01-22 10:30:00,65.6,65.6,65.53,65.53,76000.0,45.3515,45.3515,45.3031,45.3031,76000.0
2014-01-22 10:35:00,65.53,65.55,65.51,65.52,35700.0,45.3031,45.3169,45.2893,45.2962,35700.0
2014-01-22 10:40:00,65.51,65.55,65.49,65.5,46200.0,45.2893,45.3169,45.2754,45.2824,46200.0
2014-01-22 10:45:00,65.5,65.5,65.42,65.42,20700.0,45.2824,45.2824,45.2271,45.2271,20700.0
2014-01-22 10:50:00,65.42,65.46,65.4,65.41,40400.0,45.2271,45.2547,45.2132,45.2201,40400.0
2014-01-22 10:55:00,65.4,65.42,65.35,65.36,47700.0,45.2132,45.2271,45.1787,45.1856,47700.0
2014-01-22 11:00:00,65.36,65.43,65.36,65.4,36000.0,45.1856,45.234,45.1856,45.2132,36000.0
2014-01-22 11:05:00,65.4,65.45,65.39,65.42,33800.0,45.2132,45.2478,45.2063,45.2271,33800.0
2014-01-22 11:10:00,65.42,65.45,65.4,65.44,23100.0,45.2271,45.2478,45.2132,45.2409,23100.0
2014-01-22 11:15:00,65.44,65.46,65.39,65.45,26400.0,45.2409,45.2547,45.2063,45.2478,26400.0
2014-01-22 11:20:00,65.45,65.48,65.41,65.46,95400.0,45.2478,45.2685,45.2201,45.2547,95400.0
2014-01-22 11:25:00,65.47,65.53,65.47,65.48,227800.0,45.2616,45.3031,45.2616,45.2685,227800.0
2014-01-22 11:30:00,65.48,65.5,65.44,65.48,54900.0,45.2685,45.2824,45.2409,45.2685,54900.0
2014-01-22 11:35:00,65.49,65.5,65.41,65.42,25500.0,45.2754,45.2824,45.2201,45.2271,25500.0
2014-01-22 11:40:00,65.42,65.46,65.39,65.45,20300.0,45.2271,45.2547,45.2063,45.2478,20300.0
2014-01-22 11:45:00,65.46,65.47,65.42,65.42,17200.0,45.2547,45.2616,45.2271,45.2271,17200.0
2014-01-22 11:50:00,65.4,65.43,65.38,65.43,21200.0,45.2132,45.234,45.1994,45.234,21200.0
2014-01-22 11:55:00,65.43,65.45,65.37,65.39,68800.0,45.234,45.2478,45.1925,45.2063,68800.0
2014-01-22 12:00:00,65.39,65.43,65.37,65.4,53400.0,45.2063,45.234,45.1925,45.2132,53400.0
2014-01-22 12:05:00,65.4,65.42,65.39,65.39,16900.0,45.2132,45.2271,45.2063,45.2063,16900.0
2014-01-22 12:10:00,65.39,65.46,65.37,65.44,52500.0,45.2063,45.2547,45.1925,45.2409,52500.0
2014-01-22 12:15:00,65.44,65.46,65.41,65.45,31700.0,45.2409,45.2547,45.2201,45.2478,31700.0
2014-01-22 12:20:00,65.46,65.48,65.43,65.45,18700.0,45.2547,45.2685,45.234,45.2478,18700.0
2014-01-22 12:25:00,65.45,65.46,65.43,65.45,16000.0,45.2478,45.2547,45.234,45.2478,16000.0
2014-01-22 12:30:00,65.45,65.48,65.43,65.44,22200.0,45.2478,45.2685,45.234,45.2409,22200.0
2014-01-22 12:35:00,65.43,65.44,65.42,65.42,21200.0,45.234,45.2409,45.2271,45.2271,21200.0
2014-01-22 12:40:00,65.41,65.46,65.4,65.43,62900.0,45.2201,45.2547,45.2132,45.234,62900.0
2014-01-22 12:45:00,65.44,65.46,65.44,65.44,21300.0,45.2409,45.2547,45.2409,45.2409,21300.0
2014-01-22 12:50:00,65.44,65.45,65.42,65.42,17100.0,45.2409,45.2478,45.2271,45.2271,17100.0
2014-01-22 12:55:00,65.42,65.43,65.38,65.41,21500.0,45.2271,45.234,45.1994,45.2201,21500.0
2014-01-22 13:00:00,65.42,65.44,65.37,65.39,30600.0,45.2271,45.2409,45.1925,45.2063,30600.0
2014-01-22 13:05:00,65.38,65.41,65.38,65.39,11300.0,45.1994,45.2201,45.1994,45.2063,11300.0
2014-01-22 13:10:00,65.4,65.43,65.39,65.43,19000.0,45.2132,45.234,45.2063,45.234,19000.0
2014-01-22 13:15:00,65.42,65.43,65.39,65.41,67700.0,45.2271,45.234,45.2063,45.2201,67700.0
2014-01-22 13:20:00,65.41,65.43,65.4,65.4,21000.0,45.2201,45.234,45.2132,45.2132,21000.0
2014-01-22 13:25:00,65.41,65.42,65.39,65.4,30700.0,45.2201,45.2271,45.2063,45.2132,30700.0
2014-01-22 13:30:00,65.41,65.41,65.38,65.39,18500.0,45.2201,45.2201,45.1994,45.2063,18500.0
2014-01-22 13:35:00,65.39,65.4,65.34,65.36,33700.0,45.2063,45.2132,45.1717,45.1856,33700.0
2014-01-22 13:40:00,65.36,65.36,65.32,65.35,23500.0,45.1856,45.1856,45.1579,45.1787,23500.0
2014-01-22 13:45:00,65.34,65.38,65.31,65.31,38200.0,45.1717,45.1994,45.151,45.151,38200.0
2014-01-22 13:50:00,65.3,65.36,65.3,65.34,66800.0,45.1441,45.1856,45.1441,45.1717,66800.0
2014-01-22 13:55:00,65.34,65.39,65.33,65.39,24600.0,45.1717,45.2063,45.1648,45.2063,24600.0
2014-01-22 14:00:00,65.39,65.41,65.38,65.39,49000.0,45.2063,45.2201,45.1994,45.2063,49000.0
2014-01-22 14:05:00,65.39,65.44,65.39,65.41,60500.0,45.2063,45.2409,45.2063,45.2201,60500.0
2014-01-22 14:10:00,65.41,65.41,65.38,65.4,23100.0,45.2201,45.2201,45.1994,45.2132,23100.0
2014-01-22 14:15:00,65.41,65.44,65.4,65.43,49000.0,45.2201,45.2409,45.2132,45.234,49000.0
2014-01-22 14:20:00,65.43,65.44,65.37,65.42,35000.0,45.234,45.2409,45.1925,45.2271,35000.0
2014-01-22 14:25:00,65.42,65.42,65.34,65.34,91400.0,45.2271,45.2271,45.1717,45.1717,91400.0
2014-01-22 14:30:00,65.34,65.39,65.34,65.34,74100.0,45.1717,45.2063,45.1717,45.1717,74100.0
2014-01-22 14:35:00,65.34,65.38,65.34,65.36,73100.0,45.1717,45.1994,45.1717,45.1856,73100.0
2014-01-22 14:40:00,65.36,65.39,65.35,65.37,71400.0,45.1856,45.2063,45.1787,45.1925,71400.0
2014-01-22 14:45:00,65.37,65.37,65.32,65.33,71800.0,45.1925,45.1925,45.1579,45.1648,71800.0
2014-01-22 14:50:00,65.33,65.36,65.31,65.34,61100.0,45.1648,45.1856,45.151,45.1717,61100.0
2014-01-22 14:55:00,65.35,65.36,65.34,65.35,49400.0,45.1787,45.1856,45.1717,45.1787,49400.0
2014-01-22 15:00:00,65.34,65.37,65.33,65.37,43400.0,45.1717,45.1925,45.1648,45.1925,43400.0
2014-01-22 15:05:00,65.36,65.39,65.34,65.36,37100.0,45.1856,45.2063,45.1717,45.1856,37100.0
2014-01-22 15:10:00,65.36,65.38,65.33,65.36,98200.0,45.1856,45.1994,45.1648,45.1856,98200.0
2014-01-22 15:15:00,65.35,65.41,65.35,65.39,56500.0,45.1787,45.2201,45.1787,45.2063,56500.0
2014-01-22 15:20:00,65.39,65.4,65.36,65.37,19200.0,45.2063,45.2132,45.1856,45.1925,19200.0
2014-01-22 15:25:00,65.37,65.4,65.37,65.37,109900.0,45.1925,45.2132,45.1925,45.1925,109900.0
2014-01-22 15:30:00,65.37,65.41,65.37,65.39,55700.0,45.1925,45.2201,45.1925,45.2063,55700.0
2014-01-22 15:35:00,65.4,65.42,65.38,65.4,69700.0,45.2132,45.2271,45.1994,45.2132,69700.0
2014-01-22 15:40:00,65.41,65.43,65.4,65.41,60300.0,45.2201,45.234,45.2132,45.2201,60300.0
2014-01-22 15:45:00,65.42,65.48,65.42,65.43,198500.0,45.2271,45.2685,45.2271,45.234,198500.0
2014-01-22 15:50:00,65.43,65.43,65.41,65.41,135000.0,45.234,45.234,45.2201,45.2201,135000.0
2014-01-22 15:55:00,65.41,65.41,65.37,65.38,703000.0,45.2201,45.2201,45.1925,45.1994,703000.0
2014-01-23 09:30:00,65.16,65.25,64.52,65.22,114700.0,45.0473,45.1095,44.6049,45.0888,114700.0
2014-01-23 09:35:00,65.21,65.34,65.17,65.23,184500.0,45.0819,45.1717,45.0542,45.0957,184500.0
2014-01-23 09:40:00,65.22,65.22,65.1,65.19,150400.0,45.0888,45.0888,45.0058,45.068,150400.0
2014-01-23 09:45:00,65.17,65.27,65.15,65.25,270600.0,45.0542,45.1234,45.0404,45.1095,270600.0
2014-01-23 09:50:00,65.25,65.36,65.21,65.32,332800.0,45.1095,45.1856,45.0819,45.1579,332800.0
2014-01-23 09:55:00,65.33,65.35,65.28,65.31,132900.0,45.1648,45.1787,45.1303,45.151,132900.0
2014-01-23 10:00:00,65.32,65.39,65.25,65.25,130400.0,45.1579,45.2063,45.1095,45.1095,130400.0
2014-01-23 10:05:00,65.26,65.29,65.19,65.29,183400.0,45.1164,45.1372,45.068,45.1372,183400.0
2014-01-23 10:10:00,65.28,65.3,65.23,65.25,113800.0,45.1303,45.1441,45.0957,45.1095,113800.0
2014-01-23 10:15:00,65.24,65.28,65.2,65.21,69300.0,45.1026,45.1303,45.075,45.0819,69300.0
2014-01-23 10:20:00,65.21,65.26,65.2,65.22,109900.0,45.0819,45.1164,45.075,45.0888,109900.0
2014-01-23 10:25:00,65.23,65.27,65.19,65.23,82200.0,45.0957,45.1234,45.068,45.0957,82200.0
2014-01-23 10:30:00,65.24,65.25,65.19,65.25,59600.0,45.1026,45.1095,45.068,45.1095,59600.0
2014-01-23 10:35:00,65.24,65.31,65.24,65.28,86300.0,45.1026,45.151,45.1026,45.1303,86300.0
2014-01-23 10:40:00,65.28,65.32,65.25,65.31,183200.0,45.1303,45.1579,45.1095,45.151,183200.0
2014-01-23 10:45:00,65.3,65.32,65.29,65.31,72300.0,45.1441,45.1579,45.1372,45.151,72300.0
2014-01-23 10:50:00,65.31,65.34,65.26,65.32,211100.0,45.151,45.1717,45.1164,45.1579,211100.0
2014-01-23 10:55:00,65.32,65.33,65.29,65.3,50900.0,45.1579,45.1648,45.1372,45.1441,50900.0
2014-01-23 11:00:00,65.3,65.31,65.26,65.28,149800.0,45.1441,45.151,45.1164,45.1303,149800.0
2014-01-23 11:05:00,65.28,65.29,65.25,65.27,166600.0,45.1303,45.1372,45.1095,45.1234,166600.0
2014-01-23 11:10:00,65.28,65.33,65.25,65.3,55300.0,45.1303,45.1648,45.1095,45.1441,55300.0
2014-01-23 11:15:00,65.29,65.36,65.29,65.36,36700.0,45.1372,45.1856,45.1372,45.1856,36700.0
2014-01-23 11:20:00,65.35,65.36,65.32,65.33,36100.0,45.1787,45.1856,45.1579,45.1648,36100.0
2014-01-23 11:25:00,65.33,65.36,65.3,65.31,52100.0,45.1648,45.1856,45.1441,45.151,52100.0
2014-01-23 11:30:00,65.31,65.31,65.26,65.27,29100.0,45.151,45.151,45.1164,45.1234,29100.0
2014-01-23 11:35:00,65.26,65.28,65.22,65.24,45000.0,45.1164,45.1303,45.0888,45.1026,45000.0
2014-01-23 11:40:00,65.24,65.28,65.23,65.27,31200.0,45.1026,45.1303,45.0957,45.1234,31200.0
2014-01-23 11:45:00,65.27,65.28,65.22,65.23,36100.0,45.1234,45.1303,45.0888,45.0957,36100.0
2014-01-23 11:50:00,65.22,65.23,65.2,65.2,27800.0,45.0888,45.0957,45.075,45.075,27800.0
2014-01-23 11:55:00,65.21,65.23,65.2,65.23,29700.0,45.0819,45.0957,45.075,45.0957,29700.0
2014-01-23 12:00:00,65.23,65.25,65.21,65.22,36200.0,45.0957,45.1095,45.0819,45.0888,36200.0
2014-01-23 12:05:00,65.21,65.22,65.19,65.21,42900.0,45.0819,45.0888,45.068,45.0819,42900.0
2014-01-23 12:10:00,65.2,65.22,65.18,65.2,57700.0,45.075,45.0888,45.0611,45.075,57700.0
2014-01-23 12:15:00,65.2,65.23,65.18,65.22,37900.0,45.075,45.0957,45.0611,45.0888,37900.0
2014-01-23 12:20:00,65.22,65.24,65.2,65.2,78900.0,45.0888,45.1026,45.075,45.075,78900.0
2014-01-23 12:25:00,65.19,65.21,65.16,65.19,87200.0,45.068,45.0819,45.0473,45.068,87200.0
2014-01-23 12:30:00,65.18,65.19,65.16,65.17,22300.0,45.0611,45.068,45.0473,45.0542,22300.0
2014-01-23 12:35:00,65.18,65.23,65.17,65.22,21500.0,45.0611,45.0957,45.0542,45.0888,21500.0
2014-01-23 12:40:00,65.23,65.27,65.23,65.23,21900.0,45.0957,45.1234,45.0957,45.0957,21900.0
2014-01-23 12:45:00,65.23,65.25,65.23,65.24,27300.0,45.0957,45.1095,45.0957,45.1026,27300.0
2014-01-23 12:50:00,65.24,65.25,65.2,65.22,22400.0,45.1026,45.1095,45.075,45.0888,22400.0
2014-01-23 12:55:00,65.22,65.22,65.17,65.2,34400.0,45.0888,45.0888,45.0542,45.075,34400.0
2014-01-23 13:00:00,65.2,65.22,65.16,65.18,86100.0,45.075,45.0888,45.0473,45.0611,86100.0
2014-01-23 13:05:00,65.18,65.22,65.17,65.21,41900.0,45.0611,45.0888,45.0542,45.0819,41900.0
2014-01-23 13:10:00,65.22,65.25,65.17,65.19,77400.0,45.0888,45.1095,45.0542,45.068,77400.0
2014-01-23 13:15:00,65.19,65.23,65.19,65.21,36200.0,45.068,45.0957,45.068,45.0819,36200.0
2014-01-23 13:20:00,65.21,65.23,65.19,65.23,18700.0,45.0819,45.0957,45.068,45.0957,18700.0
2014-01-23 13:25:00,65.23,65.23,65.17,65.17,40200.0,45.0957,45.0957,45.0542,45.0542,40200.0
2014-01-23 13:30:00,65.18,65.2,65.16,65.19,32800.0,45.0611,45.075,45.0473,45.068,32800.0
2014-01-23 13:35:00,65.19,65.2,65.16,65.16,46100.0,45.068,45.075,45.0473,45.0473,46100.0
2014-01-23 13:40:00,65.17,65.19,65.12,65.13,29600.0,45.0542,45.068,45.0197,45.0266,29600.0
2014-01-23 13:45:00,65.14,65.17,65.08,65.09,38600.0,45.0335,45.0542,44.992,44.9989,38600.0
2014-01-23 13:50:00,65.09,65.09,65.05,65.06,57400.0,44.9989,44.9989,44.9713,44.9782,57400.0
2014-01-23 13:55:00,65.05,65.08,65.01,65.03,56200.0,44.9713,44.992,44.9436,44.9574,56200.0
2014-01-23 14:00:00,65.03,65.06,65.03,65.06,23900.0,44.9574,44.9782,44.9574,44.9782,23900.0
2014-01-23 14:05:00,65.06,65.1,65.05,65.07,136200.0,44.9782,45.0058,44.9713,44.9851,136200.0
2014-01-23 14:10:00,65.08,65.1,65.06,65.08,305200.0,44.992,45.0058,44.9782,44.992,305200.0
2014-01-23 14:15:00,65.08,65.09,65.04,65.05,126700.0,44.992,44.9989,44.9643,44.9713,126700.0
2014-01-23 14:20:00,65.05,65.1,65.05,65.07,71200.0,44.9713,45.0058,44.9713,44.9851,71200.0
2014-01-23 14:25:00,65.08,65.1,65.06,65.08,181500.0,44.992,45.0058,44.9782,44.992,181500.0
2014-01-23 14:30:00,65.08,65.11,65.07,65.09,72100.0,44.992,45.0127,44.9851,44.9989,72100.0
2014-01-23 14:35:00,65.09,65.09,65.05,65.05,20000.0,44.9989,44.9989,44.9713,44.9713,20000.0
2014-01-23 14:40:00,65.05,65.08,65.04,65.08,27000.0,44.9713,44.992,44.9643,44.992,27000.0
2014-01-23 14:45:00,65.08,65.11,65.08,65.1,51300.0,44.992,45.0127,44.992,45.0058,51300.0
2014-01-23 14:50:00,65.1,65.14,65.09,65.14,27400.0,45.0058,45.0335,44.9989,45.0335,27400.0
2014-01-23 14:55:00,65.14,65.17,65.13,65.16,64500.0,45.0335,45.0542,45.0266,45.0473,64500.0
2014-01-23 15:00:00,65.16,65.16,65.12,65.14,60400.0,45.0473,45.0473,45.0197,45.0335,60400.0
2014-01-23 15:05:00,65.15,65.16,65.11,65.11,104300.0,45.0404,45.0473,45.0127,45.0127,104300.0
2014-01-23 15:10:00,65.11,65.13,65.1,65.12,35300.0,45.0127,45.0266,45.0058,45.0197,35300.0
2014-01-23 15:15:00,65.12,65.13,65.08,65.11,66600.0,45.0197,45.0266,44.992,45.0127,66600.0
2014-01-23 15:20:00,65.11,65.11,65.08,65.11,31300.0,45.0127,45.0127,44.992,45.0127,31300.0
2014-01-23 15:25:00,65.11,65.13,65.1,65.13,298100.0,45.0127,45.0266,45.0058,45.0266,298100.0
2014-01-23 15:30:00,65.13,65.16,65.12,65.16,79500.0,45.0266,45.0473,45.0197,45.0473,79500.0
2014-01-23 15:35:00,65.16,65.21,65.15,65.18,112400.0,45.0473,45.0819,45.0404,45.0611,112400.0
2014-01-23 15:40:00,65.17,65.19,65.14,65.17,179800.0,45.0542,45.068,45.0335,45.0542,179800.0
2014-01-23 15:45:00,65.17,65.2,65.16,65.16,135400.0,45.0542,45.075,45.0473,45.0473,135400.0
2014-01-23 15:50:00,65.16,65.22,65.16,65.19,239100.0,45.0473,45.0888,45.0473,45.068,239100.0
2014-01-23 15:55:00,65.19,65.23,65.18,65.23,562700.0,45.068,45.0957,45.0611,45.0957,562700.0
2014-01-24 09:30:00,65.06,65.06,64.8,64.86,204600.0,44.9782,44.9782,44.7984,44.8399,204600.0
2014-01-24 09:35:00,64.87,64.9,64.71,64.74,217100.0,44.8468,44.8676,44.7362,44.7569,217100.0
2014-01-24 09:40:00,64.74,64.76,64.65,64.65,282400.0,44.7569,44.7708,44.6947,44.6947,282400.0
2014-01-24 09:45:00,64.66,64.74,64.65,64.73,419500.0,44.7016,44.7569,44.6947,44.75,419500.0
2014-01-24 09:50:00,64.73,64.82,64.68,64.79,214400.0,44.75,44.8123,44.7155,44.7915,214400.0
2014-01-24 09:55:00,64.78,64.85,64.73,64.79,162300.0,44.7846,44.833,44.75,44.7915,162300.0
2014-01-24 10:00:00,64.78,64.78,64.7,64.71,156300.0,44.7846,44.7846,44.7293,44.7362,156300.0
2014-01-24 10:05:00,64.71,64.81,64.7,64.78,69100.0,44.7362,44.8053,44.7293,44.7846,69100.0
2014-01-24 10:10:00,64.77,64.79,64.74,64.75,88500.0,44.7777,44.7915,44.7569,44.7639,88500.0
2014-01-24 10:15:00,64.76,64.78,64.66,64.71,146900.0,44.7708,44.7846,44.7016,44.7362,146900.0
2014-01-24 10:20:00,64.71,64.77,64.65,64.66,193900.0,44.7362,44.7777,44.6947,44.7016,193900.0
2014-01-24 10:25:00,64.66,64.7,64.62,64.67,301200.0,44.7016,44.7293,44.674,44.7086,301200.0
2014-01-24 10:30:00,64.67,64.67,64.56,64.59,152900.0,44.7086,44.7086,44.6325,44.6532,152900.0
2014-01-24 10:35:00,64.58,64.63,64.57,64.57,79200.0,44.6463,44.6809,44.6394,44.6394,79200.0
2014-01-24 10:40:00,64.57,64.6,64.48,64.53,205700.0,44.6394,44.6602,44.5772,44.6118,205700.0
2014-01-24 10:45:00,64.52,64.53,64.43,64.47,167900.0,44.6049,44.6118,44.5426,44.5703,167900.0
2014-01-24 10:50:00,64.47,64.5,64.45,64.46,144000.0,44.5703,44.591,44.5565,44.5634,144000.0
2014-01-24 10:55:00,64.46,64.49,64.45,64.46,134200.0,44.5634,44.5841,44.5565,44.5634,134200.0
2014-01-24 11:00:00,64.46,64.55,64.45,64.51,196200.0,44.5634,44.6256,44.5565,44.5979,196200.0
2014-01-24 11:05:00,64.52,64.55,64.48,64.48,393100.0,44.6049,44.6256,44.5772,44.5772,393100.0
2014-01-24 11:10:00,64.48,64.5,64.41,64.44,251400.0,44.5772,44.591,44.5288,44.5495,251400.0
2014-01-24 11:15:00,64.44,64.45,64.37,64.4,137900.0,44.5495,44.5565,44.5012,44.5219,137900.0
2014-01-24 11:20:00,64.4,64.41,64.33,64.37,109300.0,44.5219,44.5288,44.4735,44.5012,109300.0
2014-01-24 11:25:00,64.37,64.38,64.31,64.33,147300.0,44.5012,44.5081,44.4597,44.4735,147300.0
2014-01-24 11:30:00,64.34,64.37,64.28,64.35,137400.0,44.4804,44.5012,44.4389,44.4873,137400.0
2014-01-24 11:35:00,64.35,64.42,64.35,64.41,113100.0,44.4873,44.5357,44.4873,44.5288,113100.0
2014-01-24 11:40:00,64.42,64.46,64.41,64.45,105300.0,44.5357,44.5634,44.5288,44.5565,105300.0
2014-01-24 11:45:00,64.44,64.45,64.4,64.42,102100.0,44.5495,44.5565,44.5219,44.5357,102100.0
2014-01-24 11:50:00,64.42,64.45,64.42,64.44,65600.0,44.5357,44.5565,44.5357,44.5495,65600.0
2014-01-24 11:55:00,64.45,64.56,64.44,64.55,136600.0,44.5565,44.6325,44.5495,44.6256,136600.0
2014-01-24 12:00:00,64.55,64.57,64.52,64.52,240000.0,44.6256,44.6394,44.6049,44.6049,240000.0
2014-01-24 12:05:00,64.52,64.59,64.5,64.55,178200.0,44.6049,44.6532,44.591,44.6256,178200.0
2014-01-24 12:10:00,64.54,64.62,64.53,64.62,84800.0,44.6187,44.674,44.6118,44.674,84800.0
2014-01-24 12:15:00,64.61,64.68,64.61,64.64,184400.0,44.6671,44.7155,44.6671,44.6878,184400.0
2014-01-24 12:20:00,64.64,64.65,64.59,64.6,240700.0,44.6878,44.6947,44.6532,44.6602,240700.0
2014-01-24 12:25:00,64.61,64.62,64.56,64.56,143300.0,44.6671,44.674,44.6325,44.6325,143300.0
2014-01-24 12:30:00,64.56,64.56,64.52,64.54,191700.0,44.6325,44.6325,44.6049,44.6187,191700.0
2014-01-24 12:35:00,64.53,64.57,64.52,64.57,129100.0,44.6118,44.6394,44.6049,44.6394,129100.0
2014-01-24 12:40:00,64.56,64.56,64.5,64.5,32600.0,44.6325,44.6325,44.591,44.591,32600.0
2014-01-24 12:45:00,64.49,64.5,64.46,64.48,46100.0,44.5841,44.591,44.5634,44.5772,46100.0
2014-01-24 12:50:00,64.48,64.51,64.46,64.48,50000.0,44.5772,44.5979,44.5634,44.5772,50000.0
2014-01-24 12:55:00,64.48,64.5,64.43,64.48,48200.0,44.5772,44.591,44.5426,44.5772,48200.0
2014-01-24 13:00:00,64.48,64.48,64.43,64.45,150500.0,44.5772,44.5772,44.5426,44.5565,150500.0
2014-01-24 13:05:00,64.46,64.51,64.45,64.49,110100.0,44.5634,44.5979,44.5565,44.5841,110100.0
2014-01-24 13:10:00,64.5,64.5,64.48,64.49,21600.0,44.591,44.591,44.5772,44.5841,21600.0
2014-01-24 13:15:00,64.49,64.5,64.45,64.45,28400.0,44.5841,44.591,44.5565,44.5565,28400.0
2014-01-24 13:20:00,64.45,64.48,64.41,64.46,96100.0,44.5565,44.5772,44.5288,44.5634,96100.0
2014-01-24 13:25:00,64.46,64.52,64.43,64.45,163400.0,44.5634,44.6049,44.5426,44.5565,163400.0
2014-01-24 13:30:00,64.45,64.45,64.42,64.45,45900.0,44.5565,44.5565,44.5357,44.5565,45900.0
2014-01-24 13:35:00,64.45,64.45,64.41,64.42,65600.0,44.5565,44.5565,44.5288,44.5357,65600.0
2014-01-24 13:40:00,64.42,64.45,64.39,64.39,33800.0,44.5357,44.5565,44.515,44.515,33800.0
2014-01-24 13:45:00,64.38,64.41,64.36,64.4,105400.0,44.5081,44.5288,44.4942,44.5219,105400.0
2014-01-24 13:50:00,64.39,64.47,64.39,64.45,166200.0,44.515,44.5703,44.515,44.5565,166200.0
2014-01-24 13:55:00,64.44,64.44,64.39,64.41,135100.0,44.5495,44.5495,44.515,44.5288,135100.0
2014-01-24 14:00:00,64.41,64.41,64.26,64.31,109500.0,44.5288,44.5288,44.4251,44.4597,109500.0
2014-01-24 14:05:00,64.32,64.37,64.32,64.34,82300.0,44.4666,44.5012,44.4666,44.4804,82300.0
2014-01-24 14:10:00,64.35,64.36,64.27,64.27,68700.0,44.4873,44.4942,44.432,44.432,68700.0
2014-01-24 14:15:00,64.28,64.32,64.27,64.29,43000.0,44.4389,44.4666,44.432,44.4458,43000.0
2014-01-24 14:20:00,64.3,64.3,64.25,64.27,62300.0,44.4528,44.4528,44.4182,44.432,62300.0
2014-01-24 14:25:00,64.27,64.31,64.24,64.28,48600.0,44.432,44.4597,44.4113,44.4389,48600.0
2014-01-24 14:30:00,64.28,64.34,64.28,64.31,42800.0,44.4389,44.4804,44.4389,44.4597,42800.0
2014-01-24 14:35:00,64.31,64.34,64.29,64.34,25200.0,44.4597,44.4804,44.4458,44.4804,25200.0
2014-01-24 14:40:00,64.34,64.35,64.28,64.29,44800.0,44.4804,44.4873,44.4389,44.4458,44800.0
2014-01-24 14:45:00,64.29,64.31,64.26,64.3,47600.0,44.4458,44.4597,44.4251,44.4528,47600.0
2014-01-24 14:50:00,64.3,64.31,64.26,64.27,86000.0,44.4528,44.4597,44.4251,44.432,86000.0
2014-01-24 14:55:00,64.27,64.3,64.25,64.29,78400.0,44.432,44.4528,44.4182,44.4458,78400.0
2014-01-24 15:00:00,64.29,64.29,64.23,64.29,78200.0,44.4458,44.4458,44.4044,44.4458,78200.0
2014-01-24 15:05:00,64.29,64.31,64.27,64.29,72700.0,44.4458,44.4597,44.432,44.4458,72700.0
2014-01-24 15:10:00,64.29,64.3,64.23,64.28,139200.0,44.4458,44.4528,44.4044,44.4389,139200.0
2014-01-24 15:15:00,64.27,64.28,64.23,64.25,47400.0,44.432,44.4389,44.4044,44.4182,47400.0
2014-01-24 15:20:00,64.25,64.28,64.24,64.26,109600.0,44.4182,44.4389,44.4113,44.4251,109600.0
2014-01-24 15:25:00,64.25,64.31,64.25,64.31,109000.0,44.4182,44.4597,44.4182,44.4597,109000.0
2014-01-24 15:30:00,64.31,64.35,64.3,64.33,182500.0,44.4597,44.4873,44.4528,44.4735,182500.0
2014-01-24 15:35:00,64.34,64.38,64.33,64.33,267800.0,44.4804,44.5081,44.4735,44.4735,267800.0
2014-01-24 15:40:00,64.34,64.4,64.33,64.37,250500.0,44.4804,44.5219,44.4735,44.5012,250500.0
2014-01-24 15:45:00,64.36,64.36,64.29,64.31,257300.0,44.4942,44.4942,44.4458,44.4597,257300.0
2014-01-24 15:50:00,64.32,64.41,64.31,64.4,443000.0,44.4666,44.5288,44.4597,44.5219,443000.0
2014-01-24 15:55:00,64.4,64.41,64.3,64.31,769900.0,44.5219,44.5288,44.4528,44.4597,769900.0
2014-01-27 09:30:00,64.24,64.52,64.24,64.51,431500.0,44.4113,44.6049,44.4113,44.5979,431500.0
2014-01-27 09:35:00,64.51,64.65,64.47,64.65,283800.0,44.5979,44.6947,44.5703,44.6947,283800.0
2014-01-27 09:40:00,64.64,64.72,64.61,64.71,298900.0,44.6878,44.7431,44.6671,44.7362,298900.0
2014-01-27 09:45:00,64.7,64.73,64.62,64.65,276200.0,44.7293,44.75,44.674,44.6947,276200.0
2014-01-27 09:50:00,64.63,64.65,64.53,64.55,146900.0,44.6809,44.6947,44.6118,44.6256,146900.0
2014-01-27 09:55:00,64.55,64.58,64.52,64.55,65100.0,44.6256,44.6463,44.6049,44.6256,65100.0
2014-01-27 10:00:00,64.55,64.56,64.45,64.52,221300.0,44.6256,44.6325,44.5565,44.6049,221300.0
2014-01-27 10:05:00,64.52,64.53,64.41,64.43,142200.0,44.6049,44.6118,44.5288,44.5426,142200.0
2014-01-27 10:10:00,64.44,64.45,64.35,64.35,108000.0,44.5495,44.5565,44.4873,44.4873,108000.0
2014-01-27 10:15:00,64.36,64.38,64.34,64.37,112100.0,44.4942,44.5081,44.4804,44.5012,112100.0
2014-01-27 10:20:00,64.37,64.37,64.26,64.27,92300.0,44.5012,44.5012,44.4251,44.432,92300.0
2014-01-27 10:25:00,64.27,64.3,64.18,64.18,119500.0,44.432,44.4528,44.3698,44.3698,119500.0
2014-01-27 10:30:00,64.18,64.29,64.18,64.26,102000.0,44.3698,44.4458,44.3698,44.4251,102000.0
2014-01-27 10:35:00,64.27,64.27,64.14,64.16,132400.0,44.432,44.432,44.3421,44.356,132400.0
2014-01-27 10:40:00,64.16,64.24,64.15,64.21,199500.0,44.356,44.4113,44.3491,44.3905,199500.0
2014-01-27 10:45:00,64.2,64.24,64.2,64.22,59200.0,44.3836,44.4113,44.3836,44.3975,59200.0
2014-01-27 10:50:00,64.22,64.25,64.19,64.24,103600.0,44.3975,44.4182,44.3767,44.4113,103600.0
2014-01-27 10:55:00,64.24,64.24,64.15,64.15,88600.0,44.4113,44.4113,44.3491,44.3491,88600.0
2014-01-27 11:00:00,64.15,64.21,64.14,64.17,36000.0,44.3491,44.3905,44.3421,44.3629,36000.0
2014-01-27 11:05:00,64.18,64.2,64.15,64.16,49100.0,44.3698,44.3836,44.3491,44.356,49100.0
2014-01-27 11:10:00,64.15,64.17,64.08,64.14,122700.0,44.3491,44.3629,44.3007,44.3421,122700.0
2014-01-27 11:15:00,64.14,64.17,64.09,64.1,53200.0,44.3421,44.3629,44.3076,44.3145,53200.0
2014-01-27 11:20:00,64.1,64.1,64.06,64.08,114000.0,44.3145,44.3145,44.2868,44.3007,114000.0
2014-01-27 11:25:00,64.08,64.11,64.06,64.06,106800.0,44.3007,44.3214,44.2868,44.2868,106800.0
2014-01-27 11:30:00,64.06,64.07,63.98,64.05,81300.0,44.2868,44.2938,44.2315,44.2799,81300.0
2014-01-27 11:35:00,64.06,64.06,63.94,64.0,126400.0,44.2868,44.2868,44.2039,44.2454,126400.0
2014-01-27 11:40:00,63.99,64.0,63.96,63.98,43400.0,44.2384,44.2454,44.2177,44.2315,43400.0
2014-01-27 11:45:00,63.98,63.99,63.94,63.94,27600.0,44.2315,44.2384,44.2039,44.2039,27600.0
2014-01-27 11:50:00,63.94,63.94,63.86,63.87,85300.0,44.2039,44.2039,44.1486,44.1555,85300.0
2014-01-27 11:55:00,63.86,63.87,63.85,63.86,168900.0,44.1486,44.1555,44.1417,44.1486,168900.0
2014-01-27 12:00:00,63.86,63.88,63.83,63.88,205700.0,44.1486,44.1624,44.1278,44.1624,205700.0
2014-01-27 12:05:00,63.87,63.96,63.86,63.95,102000.0,44.1555,44.2177,44.1486,44.2108,102000.0
2014-01-27 12:10:00,63.95,63.96,63.92,63.93,53100.0,44.2108,44.2177,44.1901,44.197,53100.0
2014-01-27 12:15:00,63.93,63.94,63.88,63.89,45800.0,44.197,44.2039,44.1624,44.1693,45800.0
2014-01-27 12:20:00,63.89,63.89,63.76,63.8,226900.0,44.1693,44.1693,44.0794,44.1071,226900.0
2014-01-27 12:25:00,63.8,63.82,63.78,63.78,127800.0,44.1071,44.1209,44.0933,44.0933,127800.0
2014-01-27 12:30:00,63.78,63.78,63.73,63.73,28800.0,44.0933,44.0933,44.0587,44.0587,28800.0
2014-01-27 12:35:00,63.73,63.76,63.72,63.74,79900.0,44.0587,44.0794,44.0518,44.0656,79900.0
2014-01-27 12:40:00,63.73,63.77,63.7,63.76,40200.0,44.0587,44.0864,44.038,44.0794,40200.0
2014-01-27 12:45:00,63.76,63.77,63.71,63.73,88500.0,44.0794,44.0864,44.0449,44.0587,88500.0
2014-01-27 12:50:00,63.74,63.74,63.69,63.7,20000.0,44.0656,44.0656,44.031,44.038,20000.0
2014-01-27 12:55:00,63.7,63.72,63.67,63.7,47400.0,44.038,44.0518,44.0172,44.038,47400.0
2014-01-27 13:00:00,63.7,63.75,63.67,63.75,46400.0,44.038,44.0725,44.0172,44.0725,46400.0
2014-01-27 13:05:00,63.76,63.81,63.74,63.8,90400.0,44.0794,44.114,44.0656,44.1071,90400.0
2014-01-27 13:10:00,63.81,63.83,63.79,63.81,97200.0,44.114,44.1278,44.1002,44.114,97200.0
2014-01-27 13:15:00,63.81,63.86,63.8,63.85,57900.0,44.114,44.1486,44.1071,44.1417,57900.0
2014-01-27 13:20:00,63.86,63.88,63.83,63.86,116900.0,44.1486,44.1624,44.1278,44.1486,116900.0
2014-01-27 13:25:00,63.85,63.9,63.84,63.89,41900.0,44.1417,44.1762,44.1347,44.1693,41900.0
2014-01-27 13:30:00,63.89,63.91,63.86,63.86,81900.0,44.1693,44.1831,44.1486,44.1486,81900.0
2014-01-27 13:35:00,63.87,63.92,63.87,63.9,52700.0,44.1555,44.1901,44.1555,44.1762,52700.0
2014-01-27 13:40:00,63.9,64.03,63.89,64.03,108300.0,44.1762,44.2661,44.1693,44.2661,108300.0
2014-01-27 13:45:00,64.03,64.07,64.02,64.06,91800.0,44.2661,44.2938,44.2592,44.2868,91800.0
2014-01-27 13:50:00,64.06,64.06,64.01,64.04,122000.0,44.2868,44.2868,44.2523,44.273,122000.0
2014-01-27 13:55:00,64.03,64.05,63.95,63.96,68400.0,44.2661,44.2799,44.2108,44.2177,68400.0
2014-01-27 14:00:00,63.96,64.07,63.96,64.07,80700.0,44.2177,44.2938,44.2177,44.2938,80700.0
2014-01-27 14:05:00,64.07,64.08,64.01,64.01,74200.0,44.2938,44.3007,44.2523,44.2523,74200.0
2014-01-27 14:10:00,64.01,64.09,64.01,64.09,29700.0,44.2523,44.3076,44.2523,44.3076,29700.0
2014-01-27 14:15:00,64.09,64.12,64.07,64.07,55100.0,44.3076,44.3283,44.2938,44.2938,55100.0
2014-01-27 14:20:00,64.08,64.13,64.08,64.11,36100.0,44.3007,44.3352,44.3007,44.3214,36100.0
2014-01-27 14:25:00,64.11,64.15,64.09,64.14,27700.0,44.3214,44.3491,44.3076,44.3421,27700.0
2014-01-27 14:30:00,64.15,64.19,64.14,64.19,42100.0,44.3491,44.3767,44.3421,44.3767,42100.0
2014-01-27 14:35:00,64.19,64.26,64.19,64.25,66600.0,44.3767,44.4251,44.3767,44.4182,66600.0
2014-01-27 14:40:00,64.26,64.29,64.24,64.25,124100.0,44.4251,44.4458,44.4113,44.4182,124100.0
2014-01-27 14:45:00,64.25,64.25,64.22,64.25,50600.0,44.4182,44.4182,44.3975,44.4182,50600.0
2014-01-27 14:50:00,64.24,64.3,64.24,64.26,55900.0,44.4113,44.4528,44.4113,44.4251,55900.0
2014-01-27 14:55:00,64.26,64.31,64.26,64.29,42800.0,44.4251,44.4597,44.4251,44.4458,42800.0
2014-01-27 15:00:00,64.28,64.29,64.23,64.25,51300.0,44.4389,44.4458,44.4044,44.4182,51300.0
2014-01-27 15:05:00,64.25,64.25,64.2,64.2,38000.0,44.4182,44.4182,44.3836,44.3836,38000.0
2014-01-27 15:10:00,64.2,64.22,64.19,64.22,48400.0,44.3836,44.3975,44.3767,44.3975,48400.0
2014-01-27 15:15:00,64.21,64.22,64.16,64.17,44300.0,44.3905,44.3975,44.356,44.3629,44300.0
2014-01-27 15:20:00,64.16,64.16,64.09,64.1,88100.0,44.356,44.356,44.3076,44.3145,88100.0
2014-01-27 15:25:00,64.11,64.11,64.04,64.04,41600.0,44.3214,44.3214,44.273,44.273,41600.0
2014-01-27 15:30:00,64.04,64.12,64.04,64.05,133700.0,44.273,44.3283,44.273,44.2799,133700.0
2014-01-27 15:35:00,64.04,64.17,64.03,64.17,129400.0,44.273,44.3629,44.2661,44.3629,129400.0
2014-01-27 15:40:00,64.17,64.19,64.07,64.08,191400.0,44.3629,44.3767,44.2938,44.3007,191400.0
2014-01-27 15:45:00,64.08,64.08,64.05,64.08,188900.0,44.3007,44.3007,44.2799,44.3007,188900.0
2014-01-27 15:50:00,64.07,64.1,64.0,64.0,363800.0,44.2938,44.3145,44.2454,44.2454,363800.0
2014-01-27 15:55:00,64.0,64.04,63.95,63.95,763800.0,44.2454,44.273,44.2108,44.2108,763800.0
2014-01-28 09:30:00,64.05,64.39,64.02,64.37,219700.0,44.2799,44.515,44.2592,44.5012,219700.0
2014-01-28 09:35:00,64.37,64.45,64.31,64.4,206200.0,44.5012,44.5565,44.4597,44.5219,206200.0
2014-01-28 09:40:00,64.4,64.44,64.34,64.34,166800.0,44.5219,44.5495,44.4804,44.4804,166800.0
2014-01-28 09:45:00,64.34,64.35,64.3,64.35,115400.0,44.4804,44.4873,44.4528,44.4873,115400.0
2014-01-28 09:50:00,64.34,64.43,64.32,64.39,205400.0,44.4804,44.5426,44.4666,44.515,205400.0
2014-01-28 09:55:00,64.41,64.52,64.41,64.51,128600.0,44.5288,44.6049,44.5288,44.5979,128600.0
2014-01-28 10:00:00,64.51,64.58,64.51,64.57,156900.0,44.5979,44.6463,44.5979,44.6394,156900.0
2014-01-28 10:05:00,64.57,64.58,64.48,64.55,127400.0,44.6394,44.6463,44.5772,44.6256,127400.0
2014-01-28 10:10:00,64.55,64.56,64.48,64.48,104500.0,44.6256,44.6325,44.5772,44.5772,104500.0
2014-01-28 10:15:00,64.47,64.56,64.47,64.56,90000.0,44.5703,44.6325,44.5703,44.6325,90000.0
2014-01-28 10:20:00,64.55,64.58,64.52,64.55,73700.0,44.6256,44.6463,44.6049,44.6256,73700.0
2014-01-28 10:25:00,64.55,64.55,64.46,64.5,105500.0,44.6256,44.6256,44.5634,44.591,105500.0
2014-01-28 10:30:00,64.5,64.53,64.44,64.53,124900.0,44.591,44.6118,44.5495,44.6118,124900.0
2014-01-28 10:35:00,64.53,64.56,64.51,64.54,93100.0,44.6118,44.6325,44.5979,44.6187,93100.0
2014-01-28 10:40:00,64.53,64.53,64.5,64.52,237300.0,44.6118,44.6118,44.591,44.6049,237300.0
2014-01-28 10:45:00,64.51,64.54,64.49,64.53,63200.0,44.5979,44.6187,44.5841,44.6118,63200.0
2014-01-28 10:50:00,64.52,64.58,64.48,64.57,105800.0,44.6049,44.6463,44.5772,44.6394,105800.0
2014-01-28 10:55:00,64.57,64.58,64.55,64.56,44000.0,44.6394,44.6463,44.6256,44.6325,44000.0
2014-01-28 11:00:00,64.55,64.64,64.55,64.61,86800.0,44.6256,44.6878,44.6256,44.6671,86800.0
2014-01-28 11:05:00,64.61,64.62,64.54,64.56,37800.0,44.6671,44.674,44.6187,44.6325,37800.0
2014-01-28 11:10:00,64.56,64.58,64.53,64.53,38500.0,44.6325,44.6463,44.6118,44.6118,38500.0
2014-01-28 11:15:00,64.53,64.54,64.45,64.48,39600.0,44.6118,44.6187,44.5565,44.5772,39600.0
2014-01-28 11:20:00,64.49,64.54,64.48,64.51,55000.0,44.5841,44.6187,44.5772,44.5979,55000.0
2014-01-28 11:25:00,64.51,64.52,64.48,64.49,20100.0,44.5979,44.6049,44.5772,44.5841,20100.0
2014-01-28 11:30:00,64.49,64.51,64.47,64.5,22300.0,44.5841,44.5979,44.5703,44.591,22300.0
2014-01-28 11:35:00,64.5,64.51,64.4,64.43,42700.0,44.591,44.5979,44.5219,44.5426,42700.0
2014-01-28 11:40:00,64.43,64.44,64.4,64.43,16300.0,44.5426,44.5495,44.5219,44.5426,16300.0
2014-01-28 11:45:00,64.44,64.44,64.37,64.38,29500.0,44.5495,44.5495,44.5012,44.5081,29500.0
2014-01-28 11:50:00,64.38,64.45,64.38,64.45,49000.0,44.5081,44.5565,44.5081,44.5565,49000.0
2014-01-28 11:55:00,64.45,64.46,64.42,64.42,39300.0,44.5565,44.5634,44.5357,44.5357,39300.0
2014-01-28 12:00:00,64.42,64.49,64.39,64.49,46500.0,44.5357,44.5841,44.515,44.5841,46500.0
2014-01-28 12:05:00,64.48,64.56,64.48,64.56,31900.0,44.5772,44.6325,44.5772,44.6325,31900.0
2014-01-28 12:10:00,64.55,64.56,64.5,64.52,25700.0,44.6256,44.6325,44.591,44.6049,25700.0
2014-01-28 12:15:00,64.53,64.54,64.5,64.53,27500.0,44.6118,44.6187,44.591,44.6118,27500.0
2014-01-28 12:20:00,64.52,64.54,64.52,64.54,44700.0,44.6049,44.6187,44.6049,44.6187,44700.0
2014-01-28 12:25:00,64.55,64.56,64.52,64.56,24100.0,44.6256,44.6325,44.6049,44.6325,24100.0
2014-01-28 12:30:00,64.56,64.66,64.56,64.66,77500.0,44.6325,44.7016,44.6325,44.7016,77500.0
2014-01-28 12:35:00,64.66,64.68,64.62,64.63,106100.0,44.7016,44.7155,44.674,44.6809,106100.0
2014-01-28 12:40:00,64.64,64.66,64.61,64.62,58500.0,44.6878,44.7016,44.6671,44.674,58500.0
2014-01-28 12:45:00,64.62,64.66,64.58,64.58,84100.0,44.674,44.7016,44.6463,44.6463,84100.0
2014-01-28 12:50:00,64.58,64.6,64.5,64.51,107900.0,44.6463,44.6602,44.591,44.5979,107900.0
2014-01-28 12:55:00,64.52,64.55,64.48,64.55,178800.0,44.6049,44.6256,44.5772,44.6256,178800.0
2014-01-28 13:00:00,64.56,64.59,64.53,64.54,73300.0,44.6325,44.6532,44.6118,44.6187,73300.0
2014-01-28 13:05:00,64.53,64.54,64.5,64.53,39900.0,44.6118,44.6187,44.591,44.6118,39900.0
2014-01-28 13:10:00,64.53,64.58,64.53,64.58,24100.0,44.6118,44.6463,44.6118,44.6463,24100.0
2014-01-28 13:15:00,64.59,64.59,64.56,64.58,28400.0,44.6532,44.6532,44.6325,44.6463,28400.0
2014-01-28 13:20:00,64.59,64.59,64.58,64.59,24700.0,44.6532,44.6532,44.6463,44.6532,24700.0
2014-01-28 13:25:00,64.59,64.6,64.57,64.58,46200.0,44.6532,44.6602,44.6394,44.6463,46200.0
2014-01-28 13:30:00,64.57,64.61,64.56,64.59,48100.0,44.6394,44.6671,44.6325,44.6532,48100.0
2014-01-28 13:35:00,64.59,64.6,64.56,64.57,46600.0,44.6532,44.6602,44.6325,44.6394,46600.0
2014-01-28 13:40:00,64.58,64.63,64.57,64.61,51300.0,44.6463,44.6809,44.6394,44.6671,51300.0
2014-01-28 13:45:00,64.62,64.64,64.59,64.59,49300.0,44.674,44.6878,44.6532,44.6532,49300.0
2014-01-28 13:50:00,64.59,64.59,64.56,64.57,12900.0,44.6532,44.6532,44.6325,44.6394,12900.0
2014-01-28 13:55:00,64.57,64.6,64.56,64.57,25600.0,44.6394,44.6602,44.6325,44.6394,25600.0
2014-01-28 14:00:00,64.56,64.58,64.54,64.57,17600.0,44.6325,44.6463,44.6187,44.6394,17600.0
2014-01-28 14:05:00,64.57,64.59,64.56,64.59,30300.0,44.6394,44.6532,44.6325,44.6532,30300.0
2014-01-28 14:10:00,64.59,64.59,64.54,64.54,27000.0,44.6532,44.6532,44.6187,44.6187,27000.0
2014-01-28 14:15:00,64.54,64.56,64.52,64.52,53400.0,44.6187,44.6325,44.6049,44.6049,53400.0
2014-01-28 14:20:00,64.52,64.55,64.52,64.55,50600.0,44.6049,44.6256,44.6049,44.6256,50600.0
2014-01-28 14:25:00,64.55,64.56,64.52,64.53,39100.0,44.6256,44.6325,44.6049,44.6118,39100.0
2014-01-28 14:30:00,64.53,64.57,64.53,64.56,25200.0,44.6118,44.6394,44.6118,44.6325,25200.0
2014-01-28 14:35:00,64.56,64.59,64.56,64.58,49400.0,44.6325,44.6532,44.6325,44.6463,49400.0
2014-01-28 14:40:00,64.58,64.59,64.52,64.53,37900.0,44.6463,44.6532,44.6049,44.6118,37900.0
2014-01-28 14:45:00,64.53,64.56,64.53,64.54,16800.0,44.6118,44.6325,44.6118,44.6187,16800.0
2014-01-28 14:50:00,64.54,64.6,64.54,64.58,168200.0,44.6187,44.6602,44.6187,44.6463,168200.0
2014-01-28 14:55:00,64.58,64.6,64.56,64.6,49200.0,44.6463,44.6602,44.6325,44.6602,49200.0
2014-01-28 15:00:00,64.6,64.62,64.56,64.56,45800.0,44.6602,44.674,44.6325,44.6325,45800.0
2014-01-28 15:05:00,64.56,64.59,64.56,64.58,10400.0,44.6325,44.6532,44.6325,44.6463,10400.0
2014-01-28 15:10:00,64.58,64.59,64.57,64.58,19300.0,44.6463,44.6532,44.6394,44.6463,19300.0
2014-01-28 15:15:00,64.58,64.6,64.56,64.58,42100.0,44.6463,44.6602,44.6325,44.6463,42100.0
2014-01-28 15:20:00,64.58,64.6,64.56,64.58,49700.0,44.6463,44.6602,44.6325,44.6463,49700.0
2014-01-28 15:25:00,64.58,64.6,64.57,64.59,24600.0,44.6463,44.6602,44.6394,44.6532,24600.0
2014-01-28 15:30:00,64.59,64.63,64.57,64.63,60800.0,44.6532,44.6809,44.6394,44.6809,60800.0
2014-01-28 15:35:00,64.63,64.65,64.62,64.65,43300.0,44.6809,44.6947,44.674,44.6947,43300.0
2014-01-28 15:40:00,64.64,64.65,64.61,64.62,114800.0,44.6878,44.6947,44.6671,44.674,114800.0
2014-01-28 15:45:00,64.62,64.63,64.59,64.59,156300.0,44.674,44.6809,44.6532,44.6532,156300.0
2014-01-28 15:50:00,64.59,64.6,64.54,64.55,308600.0,44.6532,44.6602,44.6187,44.6256,308600.0
2014-01-28 15:55:00,64.56,64.6,64.54,64.56,664700.0,44.6325,44.6602,44.6187,44.6325,664700.0
2014-01-29 09:30:00,64.18,64.37,64.05,64.3,204300.0,44.3698,44.5012,44.2799,44.4528,204300.0
2014-01-29 09:35:00,64.3,64.54,64.21,64.52,105400.0,44.4528,44.6187,44.3905,44.6049,105400.0
2014-01-29 09:40:00,64.52,64.56,64.39,64.53,119000.0,44.6049,44.6325,44.515,44.6118,119000.0
2014-01-29 09:45:00,64.53,64.53,64.32,64.46,131600.0,44.6118,44.6118,44.4666,44.5634,131600.0
2014-01-29 09:50:00,64.47,64.47,64.37,64.37,81000.0,44.5703,44.5703,44.5012,44.5012,81000.0
2014-01-29 09:55:00,64.37,64.39,64.27,64.28,153700.0,44.5012,44.515,44.432,44.4389,153700.0
2014-01-29 10:00:00,64.28,64.33,64.26,64.27,225000.0,44.4389,44.4735,44.4251,44.432,225000.0
2014-01-29 10:05:00,64.27,64.31,64.24,64.25,85900.0,44.432,44.4597,44.4113,44.4182,85900.0
2014-01-29 10:10:00,64.26,64.28,64.16,64.19,67300.0,44.4251,44.4389,44.356,44.3767,67300.0
2014-01-29 10:15:00,64.2,64.22,64.12,64.14,79700.0,44.3836,44.3975,44.3283,44.3421,79700.0
2014-01-29 10:20:00,64.14,64.16,64.05,64.11,159300.0,44.3421,44.356,44.2799,44.3214,159300.0
2014-01-29 10:25:00,64.11,64.14,64.01,64.06,67800.0,44.3214,44.3421,44.2523,44.2868,67800.0
2014-01-29 10:30:00,64.06,64.17,64.04,64.12,93700.0,44.2868,44.3629,44.273,44.3283,93700.0
2014-01-29 10:35:00,64.11,64.12,64.03,64.12,76800.0,44.3214,44.3283,44.2661,44.3283,76800.0
2014-01-29 10:40:00,64.12,64.2,64.08,64.2,50400.0,44.3283,44.3836,44.3007,44.3836,50400.0
2014-01-29 10:45:00,64.2,64.21,64.08,64.13,69300.0,44.3836,44.3905,44.3007,44.3352,69300.0
2014-01-29 10:50:00,64.13,64.22,64.13,64.21,32900.0,44.3352,44.3975,44.3352,44.3905,32900.0
2014-01-29 10:55:00,64.2,64.21,64.13,64.15,83200.0,44.3836,44.3905,44.3352,44.3491,83200.0
2014-01-29 11:00:00,64.15,64.21,64.15,64.2,61200.0,44.3491,44.3905,44.3491,44.3836,61200.0
2014-01-29 11:05:00,64.19,64.26,64.19,64.23,37600.0,44.3767,44.4251,44.3767,44.4044,37600.0
2014-01-29 11:10:00,64.23,64.24,64.19,64.22,24900.0,44.4044,44.4113,44.3767,44.3975,24900.0
2014-01-29 11:15:00,64.23,64.25,64.16,64.19,100400.0,44.4044,44.4182,44.356,44.3767,100400.0
2014-01-29 11:20:00,64.2,64.27,64.2,64.26,51000.0,44.3836,44.432,44.3836,44.4251,51000.0
2014-01-29 11:25:00,64.25,64.29,64.23,64.27,95000.0,44.4182,44.4458,44.4044,44.432,95000.0
2014-01-29 11:30:00,64.28,64.29,64.25,64.25,34000.0,44.4389,44.4458,44.4182,44.4182,34000.0
2014-01-29 11:35:00,64.25,64.27,64.22,64.22,34600.0,44.4182,44.432,44.3975,44.3975,34600.0
2014-01-29 11:40:00,64.23,64.24,64.2,64.22,65600.0,44.4044,44.4113,44.3836,44.3975,65600.0
2014-01-29 11:45:00,64.21,64.23,64.17,64.22,33100.0,44.3905,44.4044,44.3629,44.3975,33100.0
2014-01-29 11:50:00,64.21,64.22,64.17,64.2,29000.0,44.3905,44.3975,44.3629,44.3836,29000.0
2014-01-29 11:55:00,64.21,64.24,64.21,64.23,18700.0,44.3905,44.4113,44.3905,44.4044,18700.0
2014-01-29 12:00:00,64.23,64.26,64.23,64.24,35000.0,44.4044,44.4251,44.4044,44.4113,35000.0
2014-01-29 12:05:00,64.23,64.23,64.17,64.17,12500.0,44.4044,44.4044,44.3629,44.3629,12500.0
2014-01-29 12:10:00,64.17,64.19,64.13,64.13,19200.0,44.3629,44.3767,44.3352,44.3352,19200.0
2014-01-29 12:15:00,64.14,64.15,64.1,64.12,25300.0,44.3421,44.3491,44.3145,44.3283,25300.0
2014-01-29 12:20:00,64.13,64.18,64.13,64.14,22100.0,44.3352,44.3698,44.3352,44.3421,22100.0
2014-01-29 12:25:00,64.14,64.14,64.06,64.07,48000.0,44.3421,44.3421,44.2868,44.2938,48000.0
2014-01-29 12:30:00,64.06,64.08,64.04,64.05,24500.0,44.2868,44.3007,44.273,44.2799,24500.0
2014-01-29 12:35:00,64.05,64.05,63.99,64.03,111600.0,44.2799,44.2799,44.2384,44.2661,111600.0
2014-01-29 12:40:00,64.02,64.07,64.01,64.05,47800.0,44.2592,44.2938,44.2523,44.2799,47800.0
2014-01-29 12:45:00,64.06,64.1,64.05,64.1,37000.0,44.2868,44.3145,44.2799,44.3145,37000.0
2014-01-29 12:50:00,64.09,64.1,64.07,64.09,18500.0,44.3076,44.3145,44.2938,44.3076,18500.0
2014-01-29 12:55:00,64.09,64.12,64.08,64.09,24800.0,44.3076,44.3283,44.3007,44.3076,24800.0
2014-01-29 13:00:00,64.09,64.09,64.01,64.01,51300.0,44.3076,44.3076,44.2523,44.2523,51300.0
2014-01-29 13:05:00,64.01,64.05,63.99,64.05,27100.0,44.2523,44.2799,44.2384,44.2799,27100.0
2014-01-29 13:10:00,64.05,64.08,63.99,64.08,119200.0,44.2799,44.3007,44.2384,44.3007,119200.0
2014-01-29 13:15:00,64.08,64.08,64.03,64.04,28200.0,44.3007,44.3007,44.2661,44.273,28200.0
2014-01-29 13:20:00,64.04,64.09,64.03,64.07,60200.0,44.273,44.3076,44.2661,44.2938,60200.0
2014-01-29 13:25:00,64.07,64.11,64.06,64.11,79500.0,44.2938,44.3214,44.2868,44.3214,79500.0
2014-01-29 13:30:00,64.11,64.16,64.1,64.16,124300.0,44.3214,44.356,44.3145,44.356,124300.0
2014-01-29 13:35:00,64.16,64.18,64.15,64.17,86300.0,44.356,44.3698,44.3491,44.3629,86300.0
2014-01-29 13:40:00,64.17,64.18,64.13,64.14,87600.0,44.3629,44.3698,44.3352,44.3421,87600.0
2014-01-29 13:45:00,64.14,64.15,64.12,64.13,103100.0,44.3421,44.3491,44.3283,44.3352,103100.0
2014-01-29 13:50:00,64.14,64.17,64.13,64.16,102400.0,44.3421,44.3629,44.3352,44.356,102400.0
2014-01-29 13:55:00,64.15,64.17,64.11,64.11,135800.0,44.3491,44.3629,44.3214,44.3214,135800.0
2014-01-29 14:00:00,64.11,64.2,63.96,64.14,280300.0,44.3214,44.3836,44.2177,44.3421,280300.0
2014-01-29 14:05:00,64.1,64.18,63.97,64.12,186500.0,44.3145,44.3698,44.2246,44.3283,186500.0
2014-01-29 14:10:00,64.12,64.13,64.0,64.09,249400.0,44.3283,44.3352,44.2454,44.3076,249400.0
2014-01-29 14:15:00,64.09,64.1,63.92,63.97,196200.0,44.3076,44.3145,44.1901,44.2246,196200.0
2014-01-29 14:20:00,63.97,64.09,63.97,64.09,218600.0,44.2246,44.3076,44.2246,44.3076,218600.0
2014-01-29 14:25:00,64.08,64.26,64.05,64.23,341400.0,44.3007,44.4251,44.2799,44.4044,341400.0
2014-01-29 14:30:00,64.22,64.31,64.17,64.31,110600.0,44.3975,44.4597,44.3629,44.4597,110600.0
2014-01-29 14:35:00,64.31,64.32,64.22,64.28,164400.0,44.4597,44.4666,44.3975,44.4389,164400.0
2014-01-29 14:40:00,64.3,64.37,64.29,64.35,87400.0,44.4528,44.5012,44.4458,44.4873,87400.0
2014-01-29 14:45:00,64.35,64.36,64.28,64.3,109800.0,44.4873,44.4942,44.4389,44.4528,109800.0
2014-01-29 14:50:00,64.31,64.33,64.21,64.21,85300.0,44.4597,44.4735,44.3905,44.3905,85300.0
2014-01-29 14:55:00,64.21,64.24,64.12,64.12,119100.0,44.3905,44.4113,44.3283,44.3283,119100.0
2014-01-29 15:00:00,64.13,64.17,64.09,64.16,332900.0,44.3352,44.3629,44.3076,44.356,332900.0
2014-01-29 15:05:00,64.15,64.17,64.12,64.16,46600.0,44.3491,44.3629,44.3283,44.356,46600.0
2014-01-29 15:10:00,64.16,64.16,64.07,64.1,114400.0,44.356,44.356,44.2938,44.3145,114400.0
2014-01-29 15:15:00,64.11,64.15,64.04,64.06,104300.0,44.3214,44.3491,44.273,44.2868,104300.0
2014-01-29 15:20:00,64.05,64.17,64.05,64.16,160700.0,44.2799,44.3629,44.2799,44.356,160700.0
2014-01-29 15:25:00,64.16,64.2,64.13,64.13,173600.0,44.356,44.3836,44.3352,44.3352,173600.0
2014-01-29 15:30:00,64.13,64.16,64.07,64.09,117200.0,44.3352,44.356,44.2938,44.3076,117200.0
2014-01-29 15:35:00,64.1,64.16,64.09,64.15,224000.0,44.3145,44.356,44.3076,44.3491,224000.0
2014-01-29 15:40:00,64.14,64.2,64.09,64.19,219600.0,44.3421,44.3836,44.3076,44.3767,219600.0
2014-01-29 15:45:00,64.2,64.27,64.2,64.21,311200.0,44.3836,44.432,44.3836,44.3905,311200.0
2014-01-29 15:50:00,64.2,64.23,64.16,64.23,461000.0,44.3836,44.4044,44.356,44.4044,461000.0
2014-01-29 15:55:00,64.24,64.27,64.2,64.23,396200.0,44.4113,44.432,44.3836,44.4044,396200.0
2014-01-30 09:30:00,64.49,64.75,64.49,64.74,220100.0,44.5841,44.7639,44.5841,44.7569,220100.0
2014-01-30 09:35:00,64.74,64.84,64.66,64.78,219800.0,44.7569,44.8261,44.7016,44.7846,219800.0
2014-01-30 09:40:00,64.77,64.78,64.64,64.71,157900.0,44.7777,44.7846,44.6878,44.7362,157900.0
2014-01-30 09:45:00,64.72,64.8,64.66,64.7,236500.0,44.7431,44.7984,44.7016,44.7293,236500.0
2014-01-30 09:50:00,64.71,64.91,64.71,64.86,207400.0,44.7362,44.8745,44.7362,44.8399,207400.0
2014-01-30 09:55:00,64.85,64.88,64.82,64.86,76300.0,44.833,44.8537,44.8123,44.8399,76300.0
2014-01-30 10:00:00,64.85,64.87,64.77,64.79,443300.0,44.833,44.8468,44.7777,44.7915,443300.0
2014-01-30 10:05:00,64.8,64.81,64.76,64.76,287000.0,44.7984,44.8053,44.7708,44.7708,287000.0
2014-01-30 10:10:00,64.77,64.89,64.76,64.85,282500.0,44.7777,44.8606,44.7708,44.833,282500.0
2014-01-30 10:15:00,64.85,64.87,64.8,64.82,116000.0,44.833,44.8468,44.7984,44.8123,116000.0
2014-01-30 10:20:00,64.83,64.84,64.8,64.81,196100.0,44.8192,44.8261,44.7984,44.8053,196100.0
2014-01-30 10:25:00,64.81,64.85,64.78,64.8,231200.0,44.8053,44.833,44.7846,44.7984,231200.0
2014-01-30 10:30:00,64.81,64.89,64.79,64.87,58300.0,44.8053,44.8606,44.7915,44.8468,58300.0
2014-01-30 10:35:00,64.88,64.95,64.88,64.95,124700.0,44.8537,44.9021,44.8537,44.9021,124700.0
2014-01-30 10:40:00,64.95,64.96,64.84,64.89,178400.0,44.9021,44.909,44.8261,44.8606,178400.0
2014-01-30 10:45:00,64.89,64.9,64.82,64.83,66800.0,44.8606,44.8676,44.8123,44.8192,66800.0
2014-01-30 10:50:00,64.82,64.88,64.82,64.88,21000.0,44.8123,44.8537,44.8123,44.8537,21000.0
2014-01-30 10:55:00,64.88,64.91,64.83,64.85,121300.0,44.8537,44.8745,44.8192,44.833,121300.0
2014-01-30 11:00:00,64.85,64.86,64.82,64.84,32900.0,44.833,44.8399,44.8123,44.8261,32900.0
2014-01-30 11:05:00,64.85,64.86,64.78,64.82,63900.0,44.833,44.8399,44.7846,44.8123,63900.0
2014-01-30 11:10:00,64.83,64.89,64.83,64.88,18700.0,44.8192,44.8606,44.8192,44.8537,18700.0
2014-01-30 11:15:00,64.88,64.93,64.88,64.93,23600.0,44.8537,44.8883,44.8537,44.8883,23600.0
2014-01-30 11:20:00,64.93,65.01,64.92,64.99,80300.0,44.8883,44.9436,44.8814,44.9298,80300.0
2014-01-30 11:25:00,64.98,65.01,64.92,64.94,47000.0,44.9229,44.9436,44.8814,44.8952,47000.0
2014-01-30 11:30:00,64.95,65.01,64.95,65.01,51100.0,44.9021,44.9436,44.9021,44.9436,51100.0
2014-01-30 11:35:00,65.02,65.05,65.0,65.05,49200.0,44.9505,44.9713,44.9367,44.9713,49200.0
2014-01-30 11:40:00,65.05,65.12,65.05,65.09,80200.0,44.9713,45.0197,44.9713,44.9989,80200.0
2014-01-30 11:45:00,65.09,65.17,65.09,65.15,142700.0,44.9989,45.0542,44.9989,45.0404,142700.0
2014-01-30 11:50:00,65.15,65.21,65.14,65.21,83300.0,45.0404,45.0819,45.0335,45.0819,83300.0
2014-01-30 11:55:00,65.21,65.24,65.18,65.2,74300.0,45.0819,45.1026,45.0611,45.075,74300.0
2014-01-30 12:00:00,65.21,65.23,65.18,65.2,34700.0,45.0819,45.0957,45.0611,45.075,34700.0
2014-01-30 12:05:00,65.19,65.21,65.17,65.18,50400.0,45.068,45.0819,45.0542,45.0611,50400.0
2014-01-30 12:10:00,65.18,65.19,65.16,65.17,69900.0,45.0611,45.068,45.0473,45.0542,69900.0
2014-01-30 12:15:00,65.17,65.18,65.13,65.14,21300.0,45.0542,45.0611,45.0266,45.0335,21300.0
2014-01-30 12:20:00,65.14,65.14,65.11,65.13,108500.0,45.0335,45.0335,45.0127,45.0266,108500.0
2014-01-30 12:25:00,65.13,65.13,65.11,65.12,32300.0,45.0266,45.0266,45.0127,45.0197,32300.0
2014-01-30 12:30:00,65.12,65.17,65.11,65.17,240600.0,45.0197,45.0542,45.0127,45.0542,240600.0
2014-01-30 12:35:00,65.17,65.18,65.15,65.17,144800.0,45.0542,45.0611,45.0404,45.0542,144800.0
2014-01-30 12:40:00,65.17,65.18,65.16,65.16,146800.0,45.0542,45.0611,45.0473,45.0473,146800.0
2014-01-30 12:45:00,65.17,65.25,65.16,65.24,73500.0,45.0542,45.1095,45.0473,45.1026,73500.0
2014-01-30 12:50:00,65.24,65.27,65.24,65.25,65800.0,45.1026,45.1234,45.1026,45.1095,65800.0
2014-01-30 12:55:00,65.24,65.25,65.2,65.2,86000.0,45.1026,45.1095,45.075,45.075,86000.0
2014-01-30 13:00:00,65.2,65.22,65.18,65.19,134100.0,45.075,45.0888,45.0611,45.068,134100.0
2014-01-30 13:05:00,65.19,65.22,65.18,65.2,41400.0,45.068,45.0888,45.0611,45.075,41400.0
2014-01-30 13:10:00,65.19,65.19,65.16,65.17,31300.0,45.068,45.068,45.0473,45.0542,31300.0
2014-01-30 13:15:00,65.17,65.19,65.15,65.18,34400.0,45.0542,45.068,45.0404,45.0611,34400.0
2014-01-30 13:20:00,65.17,65.21,65.15,65.15,76300.0,45.0542,45.0819,45.0404,45.0404,76300.0
2014-01-30 13:25:00,65.15,65.15,65.1,65.1,86600.0,45.0404,45.0404,45.0058,45.0058,86600.0
2014-01-30 13:30:00,65.1,65.14,65.1,65.13,23300.0,45.0058,45.0335,45.0058,45.0266,23300.0
2014-01-30 13:35:00,65.13,65.14,65.07,65.07,29900.0,45.0266,45.0335,44.9851,44.9851,29900.0
2014-01-30 13:40:00,65.07,65.1,65.04,65.08,64900.0,44.9851,45.0058,44.9643,44.992,64900.0
2014-01-30 13:45:00,65.09,65.11,65.08,65.09,25900.0,44.9989,45.0127,44.992,44.9989,25900.0
2014-01-30 13:50:00,65.09,65.1,65.05,65.05,40600.0,44.9989,45.0058,44.9713,44.9713,40600.0
2014-01-30 13:55:00,65.05,65.06,65.03,65.05,36400.0,44.9713,44.9782,44.9574,44.9713,36400.0
2014-01-30 14:00:00,65.06,65.06,64.97,64.97,25600.0,44.9782,44.9782,44.916,44.916,25600.0
2014-01-30 14:05:00,64.97,64.98,64.94,64.95,47600.0,44.916,44.9229,44.8952,44.9021,47600.0
2014-01-30 14:10:00,64.95,64.98,64.9,64.9,60500.0,44.9021,44.9229,44.8676,44.8676,60500.0
2014-01-30 14:15:00,64.89,64.94,64.89,64.92,48500.0,44.8606,44.8952,44.8606,44.8814,48500.0
2014-01-30 14:20:00,64.92,65.0,64.92,64.98,98900.0,44.8814,44.9367,44.8814,44.9229,98900.0
2014-01-30 14:25:00,64.99,65.05,64.99,65.05,17400.0,44.9298,44.9713,44.9298,44.9713,17400.0
2014-01-30 14:30:00,65.05,65.09,65.03,65.03,64600.0,44.9713,44.9989,44.9574,44.9574,64600.0
2014-01-30 14:35:00,65.03,65.05,65.02,65.05,28600.0,44.9574,44.9713,44.9505,44.9713,28600.0
2014-01-30 14:40:00,65.04,65.1,65.03,65.06,36600.0,44.9643,45.0058,44.9574,44.9782,36600.0
2014-01-30 14:45:00,65.07,65.07,65.01,65.02,22700.0,44.9851,44.9851,44.9436,44.9505,22700.0
2014-01-30 14:50:00,65.01,65.08,65.01,65.07,25500.0,44.9436,44.992,44.9436,44.9851,25500.0
2014-01-30 14:55:00,65.07,65.1,65.06,65.1,58600.0,44.9851,45.0058,44.9782,45.0058,58600.0
2014-01-30 15:00:00,65.1,65.21,65.1,65.2,306200.0,45.0058,45.0819,45.0058,45.075,306200.0
2014-01-30 15:05:00,65.2,65.2,65.16,65.16,111900.0,45.075,45.075,45.0473,45.0473,111900.0
2014-01-30 15:10:00,65.16,65.21,65.15,65.2,54800.0,45.0473,45.0819,45.0404,45.075,54800.0
2014-01-30 15:15:00,65.2,65.23,65.2,65.22,185000.0,45.075,45.0957,45.075,45.0888,185000.0
2014-01-30 15:20:00,65.21,65.21,65.16,65.18,80000.0,45.0819,45.0819,45.0473,45.0611,80000.0
2014-01-30 15:25:00,65.18,65.19,65.13,65.14,34600.0,45.0611,45.068,45.0266,45.0335,34600.0
2014-01-30 15:30:00,65.14,65.14,65.06,65.06,302200.0,45.0335,45.0335,44.9782,44.9782,302200.0
2014-01-30 15:35:00,65.07,65.1,65.05,65.1,83900.0,44.9851,45.0058,44.9713,45.0058,83900.0
2014-01-30 15:40:00,65.1,65.13,65.09,65.1,200800.0,45.0058,45.0266,44.9989,45.0058,200800.0
2014-01-30 15:45:00,65.09,65.11,64.99,64.99,358500.0,44.9989,45.0127,44.9298,44.9298,358500.0
2014-01-30 15:50:00,64.99,65.04,64.99,65.03,308300.0,44.9298,44.9643,44.9298,44.9574,308300.0
2014-01-30 15:55:00,65.03,65.06,65.01,65.04,544100.0,44.9574,44.9782,44.9436,44.9643,544100.0
2014-01-31 09:30:00,64.58,64.67,64.25,64.59,151700.0,44.6463,44.7086,44.4182,44.6532,151700.0
2014-01-31 09:35:00,64.6,64.78,64.6,64.71,245100.0,44.6602,44.7846,44.6602,44.7362,245100.0
2014-01-31 09:40:00,64.71,64.75,64.58,64.74,153900.0,44.7362,44.7639,44.6463,44.7569,153900.0
2014-01-31 09:45:00,64.73,64.95,64.71,64.93,226500.0,44.75,44.9021,44.7362,44.8883,226500.0
2014-01-31 09:50:00,64.93,64.96,64.8,64.89,156100.0,44.8883,44.909,44.7984,44.8606,156100.0
2014-01-31 09:55:00,64.91,64.99,64.91,64.91,128000.0,44.8745,44.9298,44.8745,44.8745,128000.0
2014-01-31 10:00:00,64.92,65.09,64.89,65.08,105800.0,44.8814,44.9989,44.8606,44.992,105800.0
2014-01-31 10:05:00,65.09,65.29,65.06,65.21,196200.0,44.9989,45.1372,44.9782,45.0819,196200.0
2014-01-31 10:10:00,65.21,65.34,65.2,65.33,237700.0,45.0819,45.1717,45.075,45.1648,237700.0
2014-01-31 10:15:00,65.33,65.37,65.27,65.37,89800.0,45.1648,45.1925,45.1234,45.1925,89800.0
2014-01-31 10:20:00,65.37,65.37,65.3,65.33,135800.0,45.1925,45.1925,45.1441,45.1648,135800.0
2014-01-31 10:25:00,65.32,65.32,65.22,65.23,94500.0,45.1579,45.1579,45.0888,45.0957,94500.0
2014-01-31 10:30:00,65.23,65.26,65.21,65.24,125200.0,45.0957,45.1164,45.0819,45.1026,125200.0
2014-01-31 10:35:00,65.24,65.27,65.21,65.22,66500.0,45.1026,45.1234,45.0819,45.0888,66500.0
2014-01-31 10:40:00,65.22,65.25,65.19,65.24,254200.0,45.0888,45.1095,45.068,45.1026,254200.0
2014-01-31 10:45:00,65.24,65.34,65.23,65.33,136200.0,45.1026,45.1717,45.0957,45.1648,136200.0
2014-01-31 10:50:00,65.33,65.36,65.26,65.31,122800.0,45.1648,45.1856,45.1164,45.151,122800.0
2014-01-31 10:55:00,65.3,65.37,65.28,65.31,62800.0,45.1441,45.1925,45.1303,45.151,62800.0
2014-01-31 11:00:00,65.31,65.36,65.24,65.36,45700.0,45.151,45.1856,45.1026,45.1856,45700.0
2014-01-31 11:05:00,65.36,65.47,65.36,65.46,189400.0,45.1856,45.2616,45.1856,45.2547,189400.0
2014-01-31 11:10:00,65.46,65.47,65.35,65.38,85000.0,45.2547,45.2616,45.1787,45.1994,85000.0
2014-01-31 11:15:00,65.38,65.41,65.33,65.33,59500.0,45.1994,45.2201,45.1648,45.1648,59500.0
2014-01-31 11:20:00,65.33,65.37,65.3,65.37,45800.0,45.1648,45.1925,45.1441,45.1925,45800.0
2014-01-31 11:25:00,65.37,65.42,65.34,65.41,52600.0,45.1925,45.2271,45.1717,45.2201,52600.0
2014-01-31 11:30:00,65.4,65.42,65.32,65.37,48700.0,45.2132,45.2271,45.1579,45.1925,48700.0
2014-01-31 11:35:00,65.36,65.37,65.28,65.31,29600.0,45.1856,45.1925,45.1303,45.151,29600.0
2014-01-31 11:40:00,65.31,65.34,65.28,65.33,31500.0,45.151,45.1717,45.1303,45.1648,31500.0
2014-01-31 11:45:00,65.34,65.37,65.29,65.31,74600.0,45.1717,45.1925,45.1372,45.151,74600.0
2014-01-31 11:50:00,65.3,65.33,65.3,65.31,32300.0,45.1441,45.1648,45.1441,45.151,32300.0
2014-01-31 11:55:00,65.3,65.36,65.3,65.36,37000.0,45.1441,45.1856,45.1441,45.1856,37000.0
2014-01-31 12:00:00,65.36,65.38,65.34,65.35,123300.0,45.1856,45.1994,45.1717,45.1787,123300.0
2014-01-31 12:05:00,65.35,65.4,65.35,65.38,58400.0,45.1787,45.2132,45.1787,45.1994,58400.0
2014-01-31 12:10:00,65.39,65.42,65.33,65.34,26000.0,45.2063,45.2271,45.1648,45.1717,26000.0
2014-01-31 12:15:00,65.34,65.34,65.31,65.32,32800.0,45.1717,45.1717,45.151,45.1579,32800.0
2014-01-31 12:20:00,65.33,65.34,65.28,65.3,60400.0,45.1648,45.1717,45.1303,45.1441,60400.0
2014-01-31 12:25:00,65.3,65.37,65.29,65.37,133400.0,45.1441,45.1925,45.1372,45.1925,133400.0
2014-01-31 12:30:00,65.37,65.38,65.29,65.31,83100.0,45.1925,45.1994,45.1372,45.151,83100.0
2014-01-31 12:35:00,65.31,65.36,65.27,65.34,66000.0,45.151,45.1856,45.1234,45.1717,66000.0
2014-01-31 12:40:00,65.34,65.36,65.31,65.36,26900.0,45.1717,45.1856,45.151,45.1856,26900.0
2014-01-31 12:45:00,65.36,65.43,65.36,65.39,20200.0,45.1856,45.234,45.1856,45.2063,20200.0
2014-01-31 12:50:00,65.39,65.4,65.35,65.38,21100.0,45.2063,45.2132,45.1787,45.1994,21100.0
2014-01-31 12:55:00,65.38,65.38,65.32,65.32,24000.0,45.1994,45.1994,45.1579,45.1579,24000.0
2014-01-31 13:00:00,65.33,65.35,65.28,65.29,50300.0,45.1648,45.1787,45.1303,45.1372,50300.0
2014-01-31 13:05:00,65.28,65.33,65.28,65.3,60200.0,45.1303,45.1648,45.1303,45.1441,60200.0
2014-01-31 13:10:00,65.3,65.35,65.28,65.35,30000.0,45.1441,45.1787,45.1303,45.1787,30000.0
2014-01-31 13:15:00,65.36,65.36,65.3,65.3,70200.0,45.1856,45.1856,45.1441,45.1441,70200.0
2014-01-31 13:20:00,65.29,65.34,65.29,65.34,45100.0,45.1372,45.1717,45.1372,45.1717,45100.0
2014-01-31 13:25:00,65.34,65.36,65.32,65.35,28200.0,45.1717,45.1856,45.1579,45.1787,28200.0
2014-01-31 13:30:00,65.34,65.41,65.34,65.36,73100.0,45.1717,45.2201,45.1717,45.1856,73100.0
2014-01-31 13:35:00,65.36,65.43,65.36,65.42,66900.0,45.1856,45.234,45.1856,45.2271,66900.0
2014-01-31 13:40:00,65.42,65.48,65.41,65.47,103000.0,45.2271,45.2685,45.2201,45.2616,103000.0
2014-01-31 13:45:00,65.46,65.51,65.44,65.47,95900.0,45.2547,45.2893,45.2409,45.2616,95900.0
2014-01-31 13:50:00,65.48,65.55,65.47,65.53,130400.0,45.2685,45.3169,45.2616,45.3031,130400.0
2014-01-31 13:55:00,65.53,65.56,65.5,65.55,130400.0,45.3031,45.3238,45.2824,45.3169,130400.0
2014-01-31 14:00:00,65.56,65.6,65.54,65.57,122100.0,45.3238,45.3515,45.31,45.3308,122100.0
2014-01-31 14:05:00,65.57,65.6,65.55,65.57,207300.0,45.3308,45.3515,45.3169,45.3308,207300.0
2014-01-31 14:10:00,65.56,65.59,65.54,65.58,108600.0,45.3238,45.3446,45.31,45.3377,108600.0
2014-01-31 14:15:00,65.58,65.59,65.53,65.53,65400.0,45.3377,45.3446,45.3031,45.3031,65400.0
2014-01-31 14:20:00,65.53,65.56,65.52,65.55,94500.0,45.3031,45.3238,45.2962,45.3169,94500.0
2014-01-31 14:25:00,65.56,65.58,65.54,65.57,44900.0,45.3238,45.3377,45.31,45.3308,44900.0
2014-01-31 14:30:00,65.56,65.59,65.53,65.55,41400.0,45.3238,45.3446,45.3031,45.3169,41400.0
2014-01-31 14:35:00,65.55,65.59,65.55,65.57,185600.0,45.3169,45.3446,45.3169,45.3308,185600.0
2014-01-31 14:40:00,65.58,65.59,65.56,65.58,97500.0,45.3377,45.3446,45.3238,45.3377,97500.0
2014-01-31 14:45:00,65.58,65.59,65.56,65.56,169000.0,45.3377,45.3446,45.3238,45.3238,169000.0
2014-01-31 14:50:00,65.57,65.57,65.44,65.45,66500.0,45.3308,45.3308,45.2409,45.2478,66500.0
2014-01-31 14:55:00,65.44,65.5,65.44,65.49,115000.0,45.2409,45.2824,45.2409,45.2754,115000.0
2014-01-31 15:00:00,65.48,65.48,65.39,65.45,498900.0,45.2685,45.2685,45.2063,45.2478,498900.0
2014-01-31 15:05:00,65.46,65.47,65.35,65.36,149800.0,45.2547,45.2616,45.1787,45.1856,149800.0
2014-01-31 15:10:00,65.36,65.47,65.35,65.46,139400.0,45.1856,45.2616,45.1787,45.2547,139400.0
2014-01-31 15:15:00,65.47,65.52,65.41,65.41,300400.0,45.2616,45.2962,45.2201,45.2201,300400.0
2014-01-31 15:20:00,65.41,65.45,65.38,65.45,70700.0,45.2201,45.2478,45.1994,45.2478,70700.0
2014-01-31 15:25:00,65.45,65.45,65.39,65.41,78300.0,45.2478,45.2478,45.2063,45.2201,78300.0
2014-01-31 15:30:00,65.4,65.46,65.4,65.41,56700.0,45.2132,45.2547,45.2132,45.2201,56700.0
2014-01-31 15:35:00,65.41,65.44,65.37,65.38,252900.0,45.2201,45.2409,45.1925,45.1994,252900.0
2014-01-31 15:40:00,65.37,65.41,65.35,65.39,222900.0,45.1925,45.2201,45.1787,45.2063,222900.0
2014-01-31 15:45:00,65.39,65.4,65.26,65.34,203100.0,45.2063,45.2132,45.1164,45.1717,203100.0
2014-01-31 15:50:00,65.34,65.34,65.28,65.31,276400.0,45.1717,45.1717,45.1303,45.151,276400.0
2014-01-31 15:55:00,65.31,65.31,65.19,65.29,1111700.0,45.151,45.151,45.068,45.1372,1111700.0
2014-02-03 09:30:00,65.26,65.35,64.99,65.03,164600.0,45.1164,45.1787,44.9298,44.9574,164600.0
2014-02-03 09:35:00,65.02,65.14,64.97,65.07,188800.0,44.9505,45.0335,44.916,44.9851,188800.0
2014-02-03 09:40:00,65.08,65.14,65.01,65.04,178800.0,44.992,45.0335,44.9436,44.9643,178800.0
2014-02-03 09:45:00,65.03,65.04,64.84,64.87,262600.0,44.9574,44.9643,44.8261,44.8468,262600.0
2014-02-03 09:50:00,64.87,65.06,64.84,65.02,252300.0,44.8468,44.9782,44.8261,44.9505,252300.0
2014-02-03 09:55:00,65.03,65.1,65.0,65.09,72800.0,44.9574,45.0058,44.9367,44.9989,72800.0
2014-02-03 10:00:00,65.08,65.1,64.83,64.92,284300.0,44.992,45.0058,44.8192,44.8814,284300.0
2014-02-03 10:05:00,64.92,65.06,64.9,65.03,274000.0,44.8814,44.9782,44.8676,44.9574,274000.0
2014-02-03 10:10:00,65.03,65.05,64.91,64.94,278100.0,44.9574,44.9713,44.8745,44.8952,278100.0
2014-02-03 10:15:00,64.93,64.94,64.78,64.81,173500.0,44.8883,44.8952,44.7846,44.8053,173500.0
2014-02-03 10:20:00,64.8,64.89,64.78,64.86,139100.0,44.7984,44.8606,44.7846,44.8399,139100.0
2014-02-03 10:25:00,64.86,64.94,64.82,64.88,141300.0,44.8399,44.8952,44.8123,44.8537,141300.0
2014-02-03 10:30:00,64.88,64.89,64.78,64.82,122300.0,44.8537,44.8606,44.7846,44.8123,122300.0
2014-02-03 10:35:00,64.82,64.91,64.8,64.88,130200.0,44.8123,44.8745,44.7984,44.8537,130200.0
2014-02-03 10:40:00,64.89,64.89,64.76,64.8,158200.0,44.8606,44.8606,44.7708,44.7984,158200.0
2014-02-03 10:45:00,64.8,64.82,64.77,64.77,67900.0,44.7984,44.8123,44.7777,44.7777,67900.0
2014-02-03 10:50:00,64.77,64.79,64.67,64.69,200100.0,44.7777,44.7915,44.7086,44.7224,200100.0
2014-02-03 10:55:00,64.66,64.69,64.63,64.66,145200.0,44.7016,44.7224,44.6809,44.7016,145200.0
2014-02-03 11:00:00,64.66,64.68,64.62,64.63,217400.0,44.7016,44.7155,44.674,44.6809,217400.0
2014-02-03 11:05:00,64.63,64.67,64.61,64.63,166100.0,44.6809,44.7086,44.6671,44.6809,166100.0
2014-02-03 11:10:00,64.62,64.67,64.59,64.62,174800.0,44.674,44.7086,44.6532,44.674,174800.0
2014-02-03 11:15:00,64.61,64.62,64.54,64.58,165300.0,44.6671,44.674,44.6187,44.6463,165300.0
2014-02-03 11:20:00,64.57,64.62,64.55,64.56,210800.0,44.6394,44.674,44.6256,44.6325,210800.0
2014-02-03 11:25:00,64.56,64.59,64.54,64.56,96100.0,44.6325,44.6532,44.6187,44.6325,96100.0
2014-02-03 11:30:00,64.55,64.59,64.5,64.54,152900.0,44.6256,44.6532,44.591,44.6187,152900.0
2014-02-03 11:35:00,64.53,64.57,64.5,64.56,107600.0,44.6118,44.6394,44.591,44.6325,107600.0
2014-02-03 11:40:00,64.57,64.58,64.49,64.49,165000.0,44.6394,44.6463,44.5841,44.5841,165000.0
2014-02-03 11:45:00,64.49,64.49,64.38,64.42,241200.0,44.5841,44.5841,44.5081,44.5357,241200.0
2014-02-03 11:50:00,64.41,64.44,64.38,64.43,151300.0,44.5288,44.5495,44.5081,44.5426,151300.0
2014-02-03 11:55:00,64.44,64.44,64.29,64.33,179600.0,44.5495,44.5495,44.4458,44.4735,179600.0
2014-02-03 12:00:00,64.33,64.35,64.29,64.29,166500.0,44.4735,44.4873,44.4458,44.4458,166500.0
2014-02-03 12:05:00,64.29,64.42,64.26,64.42,152500.0,44.4458,44.5357,44.4251,44.5357,152500.0
2014-02-03 12:10:00,64.42,64.55,64.35,64.54,443000.0,44.5357,44.6256,44.4873,44.6187,443000.0
2014-02-03 12:15:00,64.54,64.57,64.4,64.43,328300.0,44.6187,44.6394,44.5219,44.5426,328300.0
2014-02-03 12:20:00,64.44,64.46,64.33,64.44,79300.0,44.5495,44.5634,44.4735,44.5495,79300.0
2014-02-03 12:25:00,64.44,64.52,64.41,64.51,186200.0,44.5495,44.6049,44.5288,44.5979,186200.0
2014-02-03 12:30:00,64.52,64.54,64.5,64.51,84200.0,44.6049,44.6187,44.591,44.5979,84200.0
2014-02-03 12:35:00,64.51,64.53,64.44,64.45,115600.0,44.5979,44.6118,44.5495,44.5565,115600.0
2014-02-03 12:40:00,64.45,64.51,64.44,64.47,161000.0,44.5565,44.5979,44.5495,44.5703,161000.0
2014-02-03 12:45:00,64.48,64.51,64.45,64.48,73400.0,44.5772,44.5979,44.5565,44.5772,73400.0
2014-02-03 12:50:00,64.48,64.5,64.43,64.49,32500.0,44.5772,44.591,44.5426,44.5841,32500.0
2014-02-03 12:55:00,64.48,64.48,64.39,64.39,107600.0,44.5772,44.5772,44.515,44.515,107600.0
2014-02-03 13:00:00,64.39,64.43,64.35,64.35,47500.0,44.515,44.5426,44.4873,44.4873,47500.0
2014-02-03 13:05:00,64.35,64.44,64.35,64.41,381400.0,44.4873,44.5495,44.4873,44.5288,381400.0
2014-02-03 13:10:00,64.41,64.44,64.38,64.4,257100.0,44.5288,44.5495,44.5081,44.5219,257100.0
2014-02-03 13:15:00,64.41,64.41,64.3,64.3,87600.0,44.5288,44.5288,44.4528,44.4528,87600.0
2014-02-03 13:20:00,64.31,64.37,64.29,64.29,167600.0,44.4597,44.5012,44.4458,44.4458,167600.0
2014-02-03 13:25:00,64.3,64.32,64.22,64.25,158700.0,44.4528,44.4666,44.3975,44.4182,158700.0
2014-02-03 13:30:00,64.25,64.29,64.2,64.25,208300.0,44.4182,44.4458,44.3836,44.4182,208300.0
2014-02-03 13:35:00,64.24,64.27,64.18,64.18,53100.0,44.4113,44.432,44.3698,44.3698,53100.0
2014-02-03 13:40:00,64.17,64.24,64.14,64.19,83000.0,44.3629,44.4113,44.3421,44.3767,83000.0
2014-02-03 13:45:00,64.19,64.19,64.06,64.14,173400.0,44.3767,44.3767,44.2868,44.3421,173400.0
2014-02-03 13:50:00,64.14,64.2,64.11,64.19,67300.0,44.3421,44.3836,44.3214,44.3767,67300.0
2014-02-03 13:55:00,64.18,64.25,64.15,64.17,63900.0,44.3698,44.4182,44.3491,44.3629,63900.0
2014-02-03 14:00:00,64.15,64.19,64.14,64.18,63400.0,44.3491,44.3767,44.3421,44.3698,63400.0
2014-02-03 14:05:00,64.17,64.32,64.16,64.27,215900.0,44.3629,44.4666,44.356,44.432,215900.0
2014-02-03 14:10:00,64.26,64.32,64.25,64.3,100000.0,44.4251,44.4666,44.4182,44.4528,100000.0
2014-02-03 14:15:00,64.3,64.37,64.3,64.37,80300.0,44.4528,44.5012,44.4528,44.5012,80300.0
2014-02-03 14:20:00,64.38,64.38,64.28,64.31,106600.0,44.5081,44.5081,44.4389,44.4597,106600.0
2014-02-03 14:25:00,64.32,64.38,64.29,64.36,166900.0,44.4666,44.5081,44.4458,44.4942,166900.0
2014-02-03 14:30:00,64.36,64.37,64.29,64.29,49300.0,44.4942,44.5012,44.4458,44.4458,49300.0
2014-02-03 14:35:00,64.29,64.32,64.21,64.25,58800.0,44.4458,44.4666,44.3905,44.4182,58800.0
2014-02-03 14:40:00,64.25,64.29,64.22,64.25,125200.0,44.4182,44.4458,44.3975,44.4182,125200.0
2014-02-03 14:45:00,64.25,64.3,64.22,64.26,72200.0,44.4182,44.4528,44.3975,44.4251,72200.0
2014-02-03 14:50:00,64.26,64.27,64.17,64.18,100300.0,44.4251,44.432,44.3629,44.3698,100300.0
2014-02-03 14:55:00,64.18,64.22,64.14,64.15,82600.0,44.3698,44.3975,44.3421,44.3491,82600.0
2014-02-03 15:00:00,64.15,64.24,64.13,64.22,115900.0,44.3491,44.4113,44.3352,44.3975,115900.0
2014-02-03 15:05:00,64.23,64.28,64.22,64.28,119400.0,44.4044,44.4389,44.3975,44.4389,119400.0
2014-02-03 15:10:00,64.28,64.29,64.21,64.26,158400.0,44.4389,44.4458,44.3905,44.4251,158400.0
2014-02-03 15:15:00,64.27,64.3,64.23,64.26,108900.0,44.432,44.4528,44.4044,44.4251,108900.0
2014-02-03 15:20:00,64.26,64.27,64.17,64.21,276100.0,44.4251,44.432,44.3629,44.3905,276100.0
2014-02-03 15:25:00,64.22,64.3,64.19,64.29,222700.0,44.3975,44.4528,44.3767,44.4458,222700.0
2014-02-03 15:30:00,64.3,64.34,64.27,64.28,227500.0,44.4528,44.4804,44.432,44.4389,227500.0
2014-02-03 15:35:00,64.28,64.32,64.24,64.27,267700.0,44.4389,44.4666,44.4113,44.432,267700.0
2014-02-03 15:40:00,64.28,64.29,64.24,64.25,287300.0,44.4389,44.4458,44.4113,44.4182,287300.0
2014-02-03 15:45:00,64.24,64.25,64.13,64.16,505300.0,44.4113,44.4182,44.3352,44.356,505300.0
2014-02-03 15:50:00,64.15,64.28,64.15,64.28,819300.0,44.3491,44.4389,44.3491,44.4389,819300.0
2014-02-03 15:55:00,64.27,64.3,64.27,64.3,1319200.0,44.432,44.4528,44.432,44.4528,1319200.0
2014-02-04 09:30:00,64.43,64.57,64.2,64.21,185900.0,44.5426,44.6394,44.3836,44.3905,185900.0
2014-02-04 09:35:00,64.2,64.36,64.13,64.32,352500.0,44.3836,44.4942,44.3352,44.4666,352500.0
2014-02-04 09:40:00,64.33,64.41,64.31,64.35,238300.0,44.4735,44.5288,44.4597,44.4873,238300.0
2014-02-04 09:45:00,64.34,64.44,64.34,64.43,155600.0,44.4804,44.5495,44.4804,44.5426,155600.0
2014-02-04 09:50:00,64.43,64.59,64.43,64.53,135100.0,44.5426,44.6532,44.5426,44.6118,135100.0
2014-02-04 09:55:00,64.54,64.66,64.54,64.58,90600.0,44.6187,44.7016,44.6187,44.6463,90600.0
2014-02-04 10:00:00,64.6,64.66,64.57,64.59,141400.0,44.6602,44.7016,44.6394,44.6532,141400.0
2014-02-04 10:05:00,64.59,64.63,64.54,64.55,98000.0,44.6532,44.6809,44.6187,44.6256,98000.0
2014-02-04 10:10:00,64.56,64.58,64.51,64.57,73800.0,44.6325,44.6463,44.5979,44.6394,73800.0
2014-02-04 10:15:00,64.57,64.62,64.53,64.57,52600.0,44.6394,44.674,44.6118,44.6394,52600.0
2014-02-04 10:20:00,64.57,64.59,64.5,64.53,81100.0,44.6394,44.6532,44.591,44.6118,81100.0
2014-02-04 10:25:00,64.53,64.6,64.51,64.55,59600.0,44.6118,44.6602,44.5979,44.6256,59600.0
2014-02-04 10:30:00,64.56,64.69,64.56,64.68,67800.0,44.6325,44.7224,44.6325,44.7155,67800.0
2014-02-04 10:35:00,64.68,64.7,64.6,64.61,88700.0,44.7155,44.7293,44.6602,44.6671,88700.0
2014-02-04 10:40:00,64.62,64.67,64.59,64.63,60000.0,44.674,44.7086,44.6532,44.6809,60000.0
2014-02-04 10:45:00,64.63,64.64,64.56,64.58,89900.0,44.6809,44.6878,44.6325,44.6463,89900.0
2014-02-04 10:50:00,64.58,64.6,64.52,64.54,52300.0,44.6463,44.6602,44.6049,44.6187,52300.0
2014-02-04 10:55:00,64.54,64.58,64.49,64.56,105200.0,44.6187,44.6463,44.5841,44.6325,105200.0
2014-02-04 11:00:00,64.55,64.7,64.54,64.65,254100.0,44.6256,44.7293,44.6187,44.6947,254100.0
2014-02-04 11:05:00,64.65,64.67,64.62,64.67,145800.0,44.6947,44.7086,44.674,44.7086,145800.0
2014-02-04 11:10:00,64.67,64.69,64.65,64.68,106800.0,44.7086,44.7224,44.6947,44.7155,106800.0
2014-02-04 11:15:00,64.68,64.68,64.6,64.61,172900.0,44.7155,44.7155,44.6602,44.6671,172900.0
2014-02-04 11:20:00,64.6,64.61,64.56,64.6,88800.0,44.6602,44.6671,44.6325,44.6602,88800.0
2014-02-04 11:25:00,64.6,64.62,64.56,64.56,99200.0,44.6602,44.674,44.6325,44.6325,99200.0
2014-02-04 11:30:00,64.57,64.59,64.56,64.58,119900.0,44.6394,44.6532,44.6325,44.6463,119900.0
2014-02-04 11:35:00,64.58,64.61,64.56,64.58,114200.0,44.6463,44.6671,44.6325,44.6463,114200.0
2014-02-04 11:40:00,64.58,64.66,64.56,64.66,89800.0,44.6463,44.7016,44.6325,44.7016,89800.0
2014-02-04 11:45:00,64.66,64.76,64.65,64.76,155800.0,44.7016,44.7708,44.6947,44.7708,155800.0
2014-02-04 11:50:00,64.76,64.77,64.73,64.76,38200.0,44.7708,44.7777,44.75,44.7708,38200.0
2014-02-04 11:55:00,64.76,64.91,64.76,64.9,183200.0,44.7708,44.8745,44.7708,44.8676,183200.0
2014-02-04 12:00:00,64.91,65.03,64.9,65.03,358200.0,44.8745,44.9574,44.8676,44.9574,358200.0
2014-02-04 12:05:00,65.03,65.03,64.92,64.94,132500.0,44.9574,44.9574,44.8814,44.8952,132500.0
2014-02-04 12:10:00,64.93,64.97,64.91,64.96,74200.0,44.8883,44.916,44.8745,44.909,74200.0
2014-02-04 12:15:00,64.97,65.0,64.93,64.95,134900.0,44.916,44.9367,44.8883,44.9021,134900.0
2014-02-04 12:20:00,64.96,65.04,64.96,65.03,14700.0,44.909,44.9643,44.909,44.9574,14700.0
2014-02-04 12:25:00,65.04,65.08,65.01,65.01,55800.0,44.9643,44.992,44.9436,44.9436,55800.0
2014-02-04 12:30:00,65.01,65.07,65.01,65.06,25900.0,44.9436,44.9851,44.9436,44.9782,25900.0
2014-02-04 12:35:00,65.05,65.06,64.96,64.97,31200.0,44.9713,44.9782,44.909,44.916,31200.0
2014-02-04 12:40:00,64.96,65.0,64.95,65.0,25100.0,44.909,44.9367,44.9021,44.9367,25100.0
2014-02-04 12:45:00,64.99,65.01,64.95,64.98,44000.0,44.9298,44.9436,44.9021,44.9229,44000.0
2014-02-04 12:50:00,64.98,64.99,64.95,64.98,19000.0,44.9229,44.9298,44.9021,44.9229,19000.0
2014-02-04 12:55:00,64.98,64.98,64.95,64.96,6400.0,44.9229,44.9229,44.9021,44.909,6400.0
2014-02-04 13:00:00,64.97,64.98,64.95,64.98,16800.0,44.916,44.9229,44.9021,44.9229,16800.0
2014-02-04 13:05:00,64.98,65.01,64.97,65.0,63300.0,44.9229,44.9436,44.916,44.9367,63300.0
2014-02-04 13:10:00,64.99,65.01,64.9,64.9,27900.0,44.9298,44.9436,44.8676,44.8676,27900.0
2014-02-04 13:15:00,64.9,64.92,64.86,64.86,72700.0,44.8676,44.8814,44.8399,44.8399,72700.0
2014-02-04 13:20:00,64.86,64.86,64.8,64.84,131500.0,44.8399,44.8399,44.7984,44.8261,131500.0
2014-02-04 13:25:00,64.84,64.87,64.84,64.86,38300.0,44.8261,44.8468,44.8261,44.8399,38300.0
2014-02-04 13:30:00,64.85,64.89,64.84,64.87,28200.0,44.833,44.8606,44.8261,44.8468,28200.0
2014-02-04 13:35:00,64.88,64.89,64.82,64.86,58800.0,44.8537,44.8606,44.8123,44.8399,58800.0
2014-02-04 13:40:00,64.86,64.9,64.85,64.9,29100.0,44.8399,44.8676,44.833,44.8676,29100.0
2014-02-04 13:45:00,64.89,64.89,64.86,64.86,41100.0,44.8606,44.8606,44.8399,44.8399,41100.0
2014-02-04 13:50:00,64.87,64.89,64.78,64.8,94000.0,44.8468,44.8606,44.7846,44.7984,94000.0
2014-02-04 13:55:00,64.8,64.81,64.72,64.75,54500.0,44.7984,44.8053,44.7431,44.7639,54500.0
2014-02-04 14:00:00,64.75,64.78,64.67,64.75,50600.0,44.7639,44.7846,44.7086,44.7639,50600.0
2014-02-04 14:05:00,64.75,64.77,64.73,64.77,69000.0,44.7639,44.7777,44.75,44.7777,69000.0
2014-02-04 14:10:00,64.77,64.87,64.75,64.86,108000.0,44.7777,44.8468,44.7639,44.8399,108000.0
2014-02-04 14:15:00,64.86,64.87,64.8,64.81,87800.0,44.8399,44.8468,44.7984,44.8053,87800.0
2014-02-04 14:20:00,64.81,64.91,64.8,64.87,43800.0,44.8053,44.8745,44.7984,44.8468,43800.0
2014-02-04 14:25:00,64.87,64.91,64.87,64.87,99900.0,44.8468,44.8745,44.8468,44.8468,99900.0
2014-02-04 14:30:00,64.87,64.92,64.86,64.87,130800.0,44.8468,44.8814,44.8399,44.8468,130800.0
2014-02-04 14:35:00,64.87,64.88,64.83,64.83,59800.0,44.8468,44.8537,44.8192,44.8192,59800.0
2014-02-04 14:40:00,64.83,64.91,64.83,64.87,82300.0,44.8192,44.8745,44.8192,44.8468,82300.0
2014-02-04 14:45:00,64.87,64.91,64.85,64.86,63000.0,44.8468,44.8745,44.833,44.8399,63000.0
2014-02-04 14:50:00,64.87,64.91,64.84,64.9,62700.0,44.8468,44.8745,44.8261,44.8676,62700.0
2014-02-04 14:55:00,64.91,64.93,64.89,64.92,22100.0,44.8745,44.8883,44.8606,44.8814,22100.0
2014-02-04 15:00:00,64.93,64.96,64.92,64.94,56900.0,44.8883,44.909,44.8814,44.8952,56900.0
2014-02-04 15:05:00,64.94,64.98,64.92,64.98,37300.0,44.8952,44.9229,44.8814,44.9229,37300.0
2014-02-04 15:10:00,64.97,64.98,64.91,64.95,95000.0,44.916,44.9229,44.8745,44.9021,95000.0
2014-02-04 15:15:00,64.95,64.97,64.92,64.94,105800.0,44.9021,44.916,44.8814,44.8952,105800.0
2014-02-04 15:20:00,64.95,64.95,64.89,64.89,52600.0,44.9021,44.9021,44.8606,44.8606,52600.0
2014-02-04 15:25:00,64.89,64.92,64.76,64.78,95900.0,44.8606,44.8814,44.7708,44.7846,95900.0
2014-02-04 15:30:00,64.78,64.89,64.75,64.87,142200.0,44.7846,44.8606,44.7639,44.8468,142200.0
2014-02-04 15:35:00,64.87,64.93,64.85,64.91,126800.0,44.8468,44.8883,44.833,44.8745,126800.0
2014-02-04 15:40:00,64.9,64.95,64.85,64.92,165100.0,44.8676,44.9021,44.833,44.8814,165100.0
2014-02-04 15:45:00,64.92,64.97,64.89,64.92,431800.0,44.8814,44.916,44.8606,44.8814,431800.0
2014-02-04 15:50:00,64.92,65.0,64.89,64.99,179100.0,44.8814,44.9367,44.8606,44.9298,179100.0
2014-02-04 15:55:00,64.99,65.05,64.93,65.01,2125100.0,44.9298,44.9713,44.8883,44.9436,2125100.0
2014-02-05 09:30:00,64.7,64.84,64.64,64.73,154400.0,44.7293,44.8261,44.6878,44.75,154400.0
2014-02-05 09:35:00,64.73,64.96,64.72,64.88,180000.0,44.75,44.909,44.7431,44.8537,180000.0
2014-02-05 09:40:00,64.86,65.0,64.86,65.0,151100.0,44.8399,44.9367,44.8399,44.9367,151100.0
2014-02-05 09:45:00,64.98,65.02,64.92,64.92,119000.0,44.9229,44.9505,44.8814,44.8814,119000.0
2014-02-05 09:50:00,64.94,64.97,64.91,64.96,119900.0,44.8952,44.916,44.8745,44.909,119900.0
2014-02-05 09:55:00,64.96,64.96,64.77,64.77,85600.0,44.909,44.909,44.7777,44.7777,85600.0
2014-02-05 10:00:00,64.78,64.96,64.78,64.92,483500.0,44.7846,44.909,44.7846,44.8814,483500.0
2014-02-05 10:05:00,64.91,64.97,64.89,64.93,119200.0,44.8745,44.916,44.8606,44.8883,119200.0
2014-02-05 10:10:00,64.92,64.94,64.82,64.87,112700.0,44.8814,44.8952,44.8123,44.8468,112700.0
2014-02-05 10:15:00,64.87,64.9,64.79,64.8,153600.0,44.8468,44.8676,44.7915,44.7984,153600.0
2014-02-05 10:20:00,64.8,64.84,64.66,64.66,117800.0,44.7984,44.8261,44.7016,44.7016,117800.0
2014-02-05 10:25:00,64.65,64.77,64.65,64.73,114000.0,44.6947,44.7777,44.6947,44.75,114000.0
2014-02-05 10:30:00,64.73,64.83,64.69,64.81,75700.0,44.75,44.8192,44.7224,44.8053,75700.0
2014-02-05 10:35:00,64.8,64.84,64.73,64.73,71200.0,44.7984,44.8261,44.75,44.75,71200.0
2014-02-05 10:40:00,64.74,64.8,64.74,64.77,92100.0,44.7569,44.7984,44.7569,44.7777,92100.0
2014-02-05 10:45:00,64.77,64.77,64.64,64.73,236900.0,44.7777,44.7777,44.6878,44.75,236900.0
2014-02-05 10:50:00,64.72,64.76,64.68,64.74,99200.0,44.7431,44.7708,44.7155,44.7569,99200.0
2014-02-05 10:55:00,64.74,64.79,64.72,64.75,72400.0,44.7569,44.7915,44.7431,44.7639,72400.0
2014-02-05 11:00:00,64.74,64.75,64.69,64.69,52900.0,44.7569,44.7639,44.7224,44.7224,52900.0
2014-02-05 11:05:00,64.69,64.7,64.62,64.62,58600.0,44.7224,44.7293,44.674,44.674,58600.0
2014-02-05 11:10:00,64.62,64.72,64.62,64.72,63400.0,44.674,44.7431,44.674,44.7431,63400.0
2014-02-05 11:15:00,64.72,64.76,64.68,64.68,57600.0,44.7431,44.7708,44.7155,44.7155,57600.0
2014-02-05 11:20:00,64.69,64.71,64.69,64.69,73100.0,44.7224,44.7362,44.7224,44.7224,73100.0
2014-02-05 11:25:00,64.69,64.78,64.67,64.78,139300.0,44.7224,44.7846,44.7086,44.7846,139300.0
2014-02-05 11:30:00,64.77,64.8,64.76,64.8,97100.0,44.7777,44.7984,44.7708,44.7984,97100.0
2014-02-05 11:35:00,64.79,64.79,64.76,64.76,25800.0,44.7915,44.7915,44.7708,44.7708,25800.0
2014-02-05 11:40:00,64.77,64.8,64.75,64.79,35800.0,44.7777,44.7984,44.7639,44.7915,35800.0
2014-02-05 11:45:00,64.8,64.9,64.8,64.86,96500.0,44.7984,44.8676,44.7984,44.8399,96500.0
2014-02-05 11:50:00,64.87,64.92,64.87,64.88,61600.0,44.8468,44.8814,44.8468,44.8537,61600.0
2014-02-05 11:55:00,64.89,64.9,64.86,64.89,24000.0,44.8606,44.8676,44.8399,44.8606,24000.0
2014-02-05 12:00:00,64.87,64.95,64.87,64.95,290000.0,44.8468,44.9021,44.8468,44.9021,290000.0
2014-02-05 12:05:00,64.95,64.98,64.94,64.96,43400.0,44.9021,44.9229,44.8952,44.909,43400.0
2014-02-05 12:10:00,64.95,64.96,64.92,64.95,169800.0,44.9021,44.909,44.8814,44.9021,169800.0
2014-02-05 12:15:00,64.95,64.95,64.91,64.94,78900.0,44.9021,44.9021,44.8745,44.8952,78900.0
2014-02-05 12:20:00,64.93,64.95,64.92,64.92,26500.0,44.8883,44.9021,44.8814,44.8814,26500.0
2014-02-05 12:25:00,64.93,64.93,64.9,64.91,31100.0,44.8883,44.8883,44.8676,44.8745,31100.0
2014-02-05 12:30:00,64.91,64.92,64.87,64.9,28400.0,44.8745,44.8814,44.8468,44.8676,28400.0
2014-02-05 12:35:00,64.89,64.91,64.87,64.87,22600.0,44.8606,44.8745,44.8468,44.8468,22600.0
2014-02-05 12:40:00,64.87,64.91,64.87,64.91,36900.0,44.8468,44.8745,44.8468,44.8745,36900.0
2014-02-05 12:45:00,64.9,64.92,64.88,64.92,15200.0,44.8676,44.8814,44.8537,44.8814,15200.0
2014-02-05 12:50:00,64.91,64.92,64.89,64.9,16100.0,44.8745,44.8814,44.8606,44.8676,16100.0
2014-02-05 12:55:00,64.89,64.95,64.89,64.94,16300.0,44.8606,44.9021,44.8606,44.8952,16300.0
2014-02-05 13:00:00,64.95,65.0,64.94,65.0,18200.0,44.9021,44.9367,44.8952,44.9367,18200.0
2014-02-05 13:05:00,64.99,65.02,64.98,65.02,31200.0,44.9298,44.9505,44.9229,44.9505,31200.0
2014-02-05 13:10:00,65.01,65.04,65.0,65.04,142300.0,44.9436,44.9643,44.9367,44.9643,142300.0
2014-02-05 13:15:00,65.04,65.04,64.99,65.0,16900.0,44.9643,44.9643,44.9298,44.9367,16900.0
2014-02-05 13:20:00,64.99,65.0,64.93,64.93,20900.0,44.9298,44.9367,44.8883,44.8883,20900.0
2014-02-05 13:25:00,64.93,64.94,64.84,64.86,122300.0,44.8883,44.8952,44.8261,44.8399,122300.0
2014-02-05 13:30:00,64.87,64.89,64.86,64.87,12700.0,44.8468,44.8606,44.8399,44.8468,12700.0
2014-02-05 13:35:00,64.87,64.89,64.86,64.88,45600.0,44.8468,44.8606,44.8399,44.8537,45600.0
2014-02-05 13:40:00,64.88,64.92,64.85,64.85,37800.0,44.8537,44.8814,44.833,44.833,37800.0
2014-02-05 13:45:00,64.86,64.87,64.83,64.84,38300.0,44.8399,44.8468,44.8192,44.8261,38300.0
2014-02-05 13:50:00,64.84,64.88,64.84,64.84,45300.0,44.8261,44.8537,44.8261,44.8261,45300.0
2014-02-05 13:55:00,64.84,64.85,64.81,64.81,64000.0,44.8261,44.833,44.8053,44.8053,64000.0
2014-02-05 14:00:00,64.81,64.84,64.79,64.82,50700.0,44.8053,44.8261,44.7915,44.8123,50700.0
2014-02-05 14:05:00,64.82,64.82,64.75,64.75,151000.0,44.8123,44.8123,44.7639,44.7639,151000.0
2014-02-05 14:10:00,64.75,64.78,64.72,64.75,99300.0,44.7639,44.7846,44.7431,44.7639,99300.0
2014-02-05 14:15:00,64.75,64.75,64.69,64.69,31800.0,44.7639,44.7639,44.7224,44.7224,31800.0
2014-02-05 14:20:00,64.69,64.71,64.67,64.71,65000.0,44.7224,44.7362,44.7086,44.7362,65000.0
2014-02-05 14:25:00,64.71,64.74,64.68,64.73,17400.0,44.7362,44.7569,44.7155,44.75,17400.0
2014-02-05 14:30:00,64.73,64.76,64.72,64.73,54600.0,44.75,44.7708,44.7431,44.75,54600.0
2014-02-05 14:35:00,64.74,64.74,64.66,64.67,25500.0,44.7569,44.7569,44.7016,44.7086,25500.0
2014-02-05 14:40:00,64.67,64.7,64.66,64.7,36100.0,44.7086,44.7293,44.7016,44.7293,36100.0
2014-02-05 14:45:00,64.7,64.72,64.67,64.7,37100.0,44.7293,44.7431,44.7086,44.7293,37100.0
2014-02-05 14:50:00,64.7,64.72,64.64,64.68,80100.0,44.7293,44.7431,44.6878,44.7155,80100.0
2014-02-05 14:55:00,64.68,64.68,64.63,64.66,53100.0,44.7155,44.7155,44.6809,44.7016,53100.0
2014-02-05 15:00:00,64.66,64.7,64.65,64.68,56400.0,44.7016,44.7293,44.6947,44.7155,56400.0
2014-02-05 15:05:00,64.68,64.76,64.67,64.76,37500.0,44.7155,44.7708,44.7086,44.7708,37500.0
2014-02-05 15:10:00,64.76,64.81,64.74,64.79,57800.0,44.7708,44.8053,44.7569,44.7915,57800.0
2014-02-05 15:15:00,64.79,64.8,64.75,64.77,38500.0,44.7915,44.7984,44.7639,44.7777,38500.0
2014-02-05 15:20:00,64.78,64.8,64.76,64.76,57900.0,44.7846,44.7984,44.7708,44.7708,57900.0
2014-02-05 15:25:00,64.77,64.81,64.77,64.81,49300.0,44.7777,44.8053,44.7777,44.8053,49300.0
2014-02-05 15:30:00,64.8,64.84,64.78,64.84,45600.0,44.7984,44.8261,44.7846,44.8261,45600.0
2014-02-05 15:35:00,64.84,64.84,64.8,64.84,51200.0,44.8261,44.8261,44.7984,44.8261,51200.0
2014-02-05 15:40:00,64.85,64.89,64.82,64.88,60700.0,44.833,44.8606,44.8123,44.8537,60700.0
2014-02-05 15:45:00,64.89,64.94,64.89,64.93,152000.0,44.8606,44.8952,44.8606,44.8883,152000.0
2014-02-05 15:50:00,64.92,64.93,64.85,64.86,168600.0,44.8814,44.8883,44.833,44.8399,168600.0
2014-02-05 15:55:00,64.87,64.95,64.86,64.95,2110700.0,44.8468,44.9021,44.8399,44.9021,2110700.0
2014-02-06 09:30:00,65.06,65.23,65.05,65.23,171000.0,44.9782,45.0957,44.9713,45.0957,171000.0
2014-02-06 09:35:00,65.23,65.25,65.1,65.15,75900.0,45.0957,45.1095,45.0058,45.0404,75900.0
2014-02-06 09:40:00,65.15,65.26,65.12,65.25,214200.0,45.0404,45.1164,45.0197,45.1095,214200.0
2014-02-06 09:45:00,65.25,65.27,65.19,65.2,84800.0,45.1095,45.1234,45.068,45.075,84800.0
2014-02-06 09:50:00,65.21,65.26,65.19,65.26,42100.0,45.0819,45.1164,45.068,45.1164,42100.0
2014-02-06 09:55:00,65.26,65.42,65.26,65.41,91800.0,45.1164,45.2271,45.1164,45.2201,91800.0
2014-02-06 10:00:00,65.43,65.45,65.34,65.43,159000.0,45.234,45.2478,45.1717,45.234,159000.0
2014-02-06 10:05:00,65.43,65.46,65.42,65.42,90800.0,45.234,45.2547,45.2271,45.2271,90800.0
2014-02-06 10:10:00,65.42,65.42,65.34,65.36,39300.0,45.2271,45.2271,45.1717,45.1856,39300.0
2014-02-06 10:15:00,65.36,65.36,65.3,65.34,75300.0,45.1856,45.1856,45.1441,45.1717,75300.0
2014-02-06 10:20:00,65.34,65.34,65.25,65.27,104800.0,45.1717,45.1717,45.1095,45.1234,104800.0
2014-02-06 10:25:00,65.27,65.3,65.22,65.25,120900.0,45.1234,45.1441,45.0888,45.1095,120900.0
2014-02-06 10:30:00,65.25,65.26,65.19,65.21,104400.0,45.1095,45.1164,45.068,45.0819,104400.0
2014-02-06 10:35:00,65.21,65.26,65.17,65.22,87400.0,45.0819,45.1164,45.0542,45.0888,87400.0
2014-02-06 10:40:00,65.22,65.28,65.21,65.22,186400.0,45.0888,45.1303,45.0819,45.0888,186400.0
2014-02-06 10:45:00,65.24,65.28,65.22,65.24,137600.0,45.1026,45.1303,45.0888,45.1026,137600.0
2014-02-06 10:50:00,65.25,65.26,65.22,65.26,52000.0,45.1095,45.1164,45.0888,45.1164,52000.0
2014-02-06 10:55:00,65.26,65.32,65.25,65.31,88200.0,45.1164,45.1579,45.1095,45.151,88200.0
2014-02-06 11:00:00,65.3,65.31,65.27,65.3,27900.0,45.1441,45.151,45.1234,45.1441,27900.0
2014-02-06 11:05:00,65.3,65.34,65.28,65.31,92400.0,45.1441,45.1717,45.1303,45.151,92400.0
2014-02-06 11:10:00,65.31,65.35,65.28,65.31,141400.0,45.151,45.1787,45.1303,45.151,141400.0
2014-02-06 11:15:00,65.32,65.35,65.25,65.27,409100.0,45.1579,45.1787,45.1095,45.1234,409100.0
2014-02-06 11:20:00,65.27,65.3,65.21,65.23,81200.0,45.1234,45.1441,45.0819,45.0957,81200.0
2014-02-06 11:25:00,65.22,65.24,65.2,65.2,40000.0,45.0888,45.1026,45.075,45.075,40000.0
2014-02-06 11:30:00,65.21,65.31,65.21,65.27,74600.0,45.0819,45.151,45.0819,45.1234,74600.0
2014-02-06 11:35:00,65.27,65.28,65.18,65.2,139200.0,45.1234,45.1303,45.0611,45.075,139200.0
2014-02-06 11:40:00,65.19,65.27,65.19,65.25,60100.0,45.068,45.1234,45.068,45.1095,60100.0
2014-02-06 11:45:00,65.26,65.31,65.25,65.31,62100.0,45.1164,45.151,45.1095,45.151,62100.0
2014-02-06 11:50:00,65.31,65.35,65.3,65.31,58000.0,45.151,45.1787,45.1441,45.151,58000.0
2014-02-06 11:55:00,65.32,65.32,65.29,65.29,29600.0,45.1579,45.1579,45.1372,45.1372,29600.0
2014-02-06 12:00:00,65.3,65.38,65.3,65.36,92900.0,45.1441,45.1994,45.1441,45.1856,92900.0
2014-02-06 12:05:00,65.35,65.39,65.34,65.38,32100.0,45.1787,45.2063,45.1717,45.1994,32100.0
2014-02-06 12:10:00,65.38,65.41,65.37,65.37,38000.0,45.1994,45.2201,45.1925,45.1925,38000.0
2014-02-06 12:15:00,65.38,65.38,65.34,65.36,101900.0,45.1994,45.1994,45.1717,45.1856,101900.0
2014-02-06 12:20:00,65.37,65.38,65.33,65.35,49300.0,45.1925,45.1994,45.1648,45.1787,49300.0
2014-02-06 12:25:00,65.36,65.36,65.32,65.34,17100.0,45.1856,45.1856,45.1579,45.1717,17100.0
2014-02-06 12:30:00,65.34,65.35,65.32,65.34,17500.0,45.1717,45.1787,45.1579,45.1717,17500.0
2014-02-06 12:35:00,65.34,65.36,65.3,65.36,86700.0,45.1717,45.1856,45.1441,45.1856,86700.0
2014-02-06 12:40:00,65.35,65.37,65.34,65.35,38900.0,45.1787,45.1925,45.1717,45.1787,38900.0
2014-02-06 12:45:00,65.36,65.38,65.29,65.31,87500.0,45.1856,45.1994,45.1372,45.151,87500.0
2014-02-06 12:50:00,65.32,65.33,65.29,65.31,33900.0,45.1579,45.1648,45.1372,45.151,33900.0
2014-02-06 12:55:00,65.3,65.32,65.29,65.29,26300.0,45.1441,45.1579,45.1372,45.1372,26300.0
2014-02-06 13:00:00,65.29,65.33,65.28,65.3,43900.0,45.1372,45.1648,45.1303,45.1441,43900.0
2014-02-06 13:05:00,65.3,65.31,65.29,65.29,11400.0,45.1441,45.151,45.1372,45.1372,11400.0
2014-02-06 13:10:00,65.28,65.31,65.28,65.3,25000.0,45.1303,45.151,45.1303,45.1441,25000.0
2014-02-06 13:15:00,65.31,65.31,65.24,65.27,58000.0,45.151,45.151,45.1026,45.1234,58000.0
2014-02-06 13:20:00,65.27,65.28,65.22,65.23,16200.0,45.1234,45.1303,45.0888,45.0957,16200.0
2014-02-06 13:25:00,65.23,65.24,65.21,65.21,62800.0,45.0957,45.1026,45.0819,45.0819,62800.0
2014-02-06 13:30:00,65.22,65.24,65.2,65.23,27200.0,45.0888,45.1026,45.075,45.0957,27200.0
2014-02-06 13:35:00,65.22,65.25,65.21,65.22,18100.0,45.0888,45.1095,45.0819,45.0888,18100.0
2014-02-06 13:40:00,65.22,65.26,65.22,65.23,19900.0,45.0888,45.1164,45.0888,45.0957,19900.0
2014-02-06 13:45:00,65.23,65.27,65.23,65.26,23100.0,45.0957,45.1234,45.0957,45.1164,23100.0
2014-02-06 13:50:00,65.26,65.26,65.22,65.23,25300.0,45.1164,45.1164,45.0888,45.0957,25300.0
2014-02-06 13:55:00,65.23,65.24,65.21,65.22,16200.0,45.0957,45.1026,45.0819,45.0888,16200.0
2014-02-06 14:00:00,65.22,65.28,65.22,65.27,38000.0,45.0888,45.1303,45.0888,45.1234,38000.0
2014-02-06 14:05:00,65.27,65.27,65.23,65.26,38900.0,45.1234,45.1234,45.0957,45.1164,38900.0
2014-02-06 14:10:00,65.26,65.3,65.25,65.29,51300.0,45.1164,45.1441,45.1095,45.1372,51300.0
2014-02-06 14:15:00,65.29,65.38,65.28,65.35,99100.0,45.1372,45.1994,45.1303,45.1787,99100.0
2014-02-06 14:20:00,65.36,65.42,65.35,65.42,77700.0,45.1856,45.2271,45.1787,45.2271,77700.0
2014-02-06 14:25:00,65.42,65.48,65.42,65.48,136400.0,45.2271,45.2685,45.2271,45.2685,136400.0
2014-02-06 14:30:00,65.48,65.48,65.45,65.45,33900.0,45.2685,45.2685,45.2478,45.2478,33900.0
2014-02-06 14:35:00,65.46,65.47,65.43,65.45,47800.0,45.2547,45.2616,45.234,45.2478,47800.0
2014-02-06 14:40:00,65.44,65.45,65.43,65.45,22200.0,45.2409,45.2478,45.234,45.2478,22200.0
2014-02-06 14:45:00,65.45,65.45,65.39,65.4,110000.0,45.2478,45.2478,45.2063,45.2132,110000.0
2014-02-06 14:50:00,65.4,65.42,65.38,65.41,57400.0,45.2132,45.2271,45.1994,45.2201,57400.0
2014-02-06 14:55:00,65.42,65.43,65.39,65.4,38100.0,45.2271,45.234,45.2063,45.2132,38100.0
2014-02-06 15:00:00,65.41,65.43,65.39,65.42,37000.0,45.2201,45.234,45.2063,45.2271,37000.0
2014-02-06 15:05:00,65.42,65.47,65.42,65.46,136800.0,45.2271,45.2616,45.2271,45.2547,136800.0
2014-02-06 15:10:00,65.47,65.47,65.39,65.41,51000.0,45.2616,45.2616,45.2063,45.2201,51000.0
2014-02-06 15:15:00,65.4,65.45,65.4,65.43,63000.0,45.2132,45.2478,45.2132,45.234,63000.0
2014-02-06 15:20:00,65.43,65.44,65.41,65.43,52600.0,45.234,45.2409,45.2201,45.234,52600.0
2014-02-06 15:25:00,65.43,65.44,65.37,65.4,196100.0,45.234,45.2409,45.1925,45.2132,196100.0
2014-02-06 15:30:00,65.4,65.42,65.37,65.38,94300.0,45.2132,45.2271,45.1925,45.1994,94300.0
2014-02-06 15:35:00,65.37,65.4,65.35,65.39,137600.0,45.1925,45.2132,45.1787,45.2063,137600.0
2014-02-06 15:40:00,65.4,65.43,65.39,65.42,179300.0,45.2132,45.234,45.2063,45.2271,179300.0
2014-02-06 15:45:00,65.42,65.45,65.36,65.36,328900.0,45.2271,45.2478,45.1856,45.1856,328900.0
2014-02-06 15:50:00,65.36,65.39,65.34,65.35,339800.0,45.1856,45.2063,45.1717,45.1787,339800.0
2014-02-06 15:55:00,65.34,65.45,65.33,65.42,805900.0,45.1717,45.2478,45.1648,45.2271,805900.0
2014-02-07 09:30:00,65.73,65.84,65.56,65.71,130900.0,45.4414,45.5174,45.3238,45.4275,130900.0
2014-02-07 09:35:00,65.71,65.85,65.66,65.84,301300.0,45.4275,45.5243,45.393,45.5174,301300.0
2014-02-07 09:40:00,65.83,65.93,65.77,65.8,347200.0,45.5105,45.5796,45.469,45.4898,347200.0
2014-02-07 09:45:00,65.81,65.86,65.72,65.76,370400.0,45.4967,45.5312,45.4345,45.4621,370400.0
2014-02-07 09:50:00,65.76,65.9,65.76,65.78,301900.0,45.4621,45.5589,45.4621,45.4759,301900.0
2014-02-07 09:55:00,65.77,65.77,65.69,65.69,378500.0,45.469,45.469,45.4137,45.4137,378500.0
2014-02-07 10:00:00,65.7,65.89,65.7,65.76,347000.0,45.4206,45.552,45.4206,45.4621,347000.0
2014-02-07 10:05:00,65.76,65.82,65.7,65.73,386800.0,45.4621,45.5036,45.4206,45.4414,386800.0
2014-02-07 10:10:00,65.73,65.74,65.5,65.52,310400.0,45.4414,45.4483,45.2824,45.2962,310400.0
2014-02-07 10:15:00,65.52,65.52,65.44,65.45,241900.0,45.2962,45.2962,45.2409,45.2478,241900.0
2014-02-07 10:20:00,65.45,65.55,65.43,65.46,286700.0,45.2478,45.3169,45.234,45.2547,286700.0
2014-02-07 10:25:00,65.45,65.54,65.44,65.49,135700.0,45.2478,45.31,45.2409,45.2754,135700.0
2014-02-07 10:30:00,65.5,65.54,65.46,65.5,163200.0,45.2824,45.31,45.2547,45.2824,163200.0
2014-02-07 10:35:00,65.51,65.54,65.48,65.53,75000.0,45.2893,45.31,45.2685,45.3031,75000.0
2014-02-07 10:40:00,65.54,65.55,65.43,65.43,125500.0,45.31,45.3169,45.234,45.234,125500.0
2014-02-07 10:45:00,65.43,65.53,65.39,65.53,217000.0,45.234,45.3031,45.2063,45.3031,217000.0
2014-02-07 10:50:00,65.54,65.61,65.53,65.59,106500.0,45.31,45.3584,45.3031,45.3446,106500.0
2014-02-07 10:55:00,65.59,65.69,65.59,65.64,106500.0,45.3446,45.4137,45.3446,45.3791,106500.0
2014-02-07 11:00:00,65.64,65.64,65.58,65.59,19500.0,45.3791,45.3791,45.3377,45.3446,19500.0
2014-02-07 11:05:00,65.6,65.65,65.6,65.63,47000.0,45.3515,45.3861,45.3515,45.3722,47000.0
2014-02-07 11:10:00,65.64,65.67,65.62,65.67,37600.0,45.3791,45.3999,45.3653,45.3999,37600.0
2014-02-07 11:15:00,65.67,65.7,65.61,65.63,54300.0,45.3999,45.4206,45.3584,45.3722,54300.0
2014-02-07 11:20:00,65.62,65.67,65.62,65.65,45800.0,45.3653,45.3999,45.3653,45.3861,45800.0
2014-02-07 11:25:00,65.66,65.67,65.63,65.65,154700.0,45.393,45.3999,45.3722,45.3861,154700.0
2014-02-07 11:30:00,65.65,65.68,65.64,65.65,204300.0,45.3861,45.4068,45.3791,45.3861,204300.0
2014-02-07 11:35:00,65.64,65.67,65.64,65.65,157100.0,45.3791,45.3999,45.3791,45.3861,157100.0
2014-02-07 11:40:00,65.66,65.73,65.66,65.73,71900.0,45.393,45.4414,45.393,45.4414,71900.0
2014-02-07 11:45:00,65.72,65.77,65.68,65.76,102800.0,45.4345,45.469,45.4068,45.4621,102800.0
2014-02-07 11:50:00,65.75,65.78,65.73,65.74,26300.0,45.4552,45.4759,45.4414,45.4483,26300.0
2014-02-07 11:55:00,65.74,65.75,65.67,65.74,138000.0,45.4483,45.4552,45.3999,45.4483,138000.0
2014-02-07 12:00:00,65.73,65.74,65.68,65.68,46100.0,45.4414,45.4483,45.4068,45.4068,46100.0
2014-02-07 12:05:00,65.68,65.7,65.65,65.67,29900.0,45.4068,45.4206,45.3861,45.3999,29900.0
2014-02-07 12:10:00,65.67,65.73,65.66,65.73,61800.0,45.3999,45.4414,45.393,45.4414,61800.0
2014-02-07 12:15:00,65.73,65.74,65.71,65.73,87700.0,45.4414,45.4483,45.4275,45.4414,87700.0
2014-02-07 12:20:00,65.74,65.79,65.74,65.78,31000.0,45.4483,45.4828,45.4483,45.4759,31000.0
2014-02-07 12:25:00,65.78,65.78,65.75,65.75,39900.0,45.4759,45.4759,45.4552,45.4552,39900.0
2014-02-07 12:30:00,65.76,65.79,65.75,65.76,33600.0,45.4621,45.4828,45.4552,45.4621,33600.0
2014-02-07 12:35:00,65.75,65.78,65.72,65.75,38500.0,45.4552,45.4759,45.4345,45.4552,38500.0
2014-02-07 12:40:00,65.75,65.77,65.68,65.75,108400.0,45.4552,45.469,45.4068,45.4552,108400.0
2014-02-07 12:45:00,65.75,65.77,65.73,65.74,24600.0,45.4552,45.469,45.4414,45.4483,24600.0
2014-02-07 12:50:00,65.73,65.77,65.73,65.75,27300.0,45.4414,45.469,45.4414,45.4552,27300.0
2014-02-07 12:55:00,65.75,65.79,65.74,65.78,58100.0,45.4552,45.4828,45.4483,45.4759,58100.0
2014-02-07 13:00:00,65.78,65.79,65.75,65.76,65500.0,45.4759,45.4828,45.4552,45.4621,65500.0
2014-02-07 13:05:00,65.76,65.76,65.73,65.73,38700.0,45.4621,45.4621,45.4414,45.4414,38700.0
2014-02-07 13:10:00,65.73,65.78,65.73,65.76,64700.0,45.4414,45.4759,45.4414,45.4621,64700.0
2014-02-07 13:15:00,65.76,65.76,65.74,65.74,32400.0,45.4621,45.4621,45.4483,45.4483,32400.0
2014-02-07 13:20:00,65.75,65.76,65.73,65.73,21200.0,45.4552,45.4621,45.4414,45.4414,21200.0
2014-02-07 13:25:00,65.73,65.75,65.72,65.74,51700.0,45.4414,45.4552,45.4345,45.4483,51700.0
2014-02-07 13:30:00,65.74,65.76,65.72,65.76,52800.0,45.4483,45.4621,45.4345,45.4621,52800.0
2014-02-07 13:35:00,65.75,65.77,65.74,65.77,28200.0,45.4552,45.469,45.4483,45.469,28200.0
2014-02-07 13:40:00,65.77,65.82,65.77,65.8,77400.0,45.469,45.5036,45.469,45.4898,77400.0
2014-02-07 13:45:00,65.8,65.83,65.8,65.82,79100.0,45.4898,45.5105,45.4898,45.5036,79100.0
2014-02-07 13:50:00,65.82,65.86,65.79,65.81,131400.0,45.5036,45.5312,45.4828,45.4967,131400.0
2014-02-07 13:55:00,65.8,65.88,65.78,65.83,104900.0,45.4898,45.5451,45.4759,45.5105,104900.0
2014-02-07 14:00:00,65.84,65.88,65.84,65.84,61600.0,45.5174,45.5451,45.5174,45.5174,61600.0
2014-02-07 14:05:00,65.84,65.88,65.83,65.87,72200.0,45.5174,45.5451,45.5105,45.5382,72200.0
2014-02-07 14:10:00,65.86,65.89,65.85,65.85,30000.0,45.5312,45.552,45.5243,45.5243,30000.0
2014-02-07 14:15:00,65.85,65.87,65.84,65.87,85100.0,45.5243,45.5382,45.5174,45.5382,85100.0
2014-02-07 14:20:00,65.87,65.9,65.86,65.9,38300.0,45.5382,45.5589,45.5312,45.5589,38300.0
2014-02-07 14:25:00,65.9,65.91,65.87,65.89,35800.0,45.5589,45.5658,45.5382,45.552,35800.0
2014-02-07 14:30:00,65.88,65.93,65.85,65.87,51300.0,45.5451,45.5796,45.5243,45.5382,51300.0
2014-02-07 14:35:00,65.87,65.88,65.84,65.85,28400.0,45.5382,45.5451,45.5174,45.5243,28400.0
2014-02-07 14:40:00,65.86,65.92,65.84,65.91,78100.0,45.5312,45.5727,45.5174,45.5658,78100.0
2014-02-07 14:45:00,65.91,65.96,65.9,65.94,65600.0,45.5658,45.6004,45.5589,45.5865,65600.0
2014-02-07 14:50:00,65.93,65.94,65.89,65.94,52100.0,45.5796,45.5865,45.552,45.5865,52100.0
2014-02-07 14:55:00,65.92,65.94,65.9,65.91,35600.0,45.5727,45.5865,45.5589,45.5658,35600.0
2014-02-07 15:00:00,65.92,65.95,65.91,65.95,99500.0,45.5727,45.5935,45.5658,45.5935,99500.0
2014-02-07 15:05:00,65.95,65.95,65.91,65.91,119200.0,45.5935,45.5935,45.5658,45.5658,119200.0
2014-02-07 15:10:00,65.92,65.93,65.88,65.89,121300.0,45.5727,45.5796,45.5451,45.552,121300.0
2014-02-07 15:15:00,65.9,65.91,65.85,65.88,114100.0,45.5589,45.5658,45.5243,45.5451,114100.0
2014-02-07 15:20:00,65.87,65.89,65.86,65.87,78900.0,45.5382,45.552,45.5312,45.5382,78900.0
2014-02-07 15:25:00,65.88,65.9,65.87,65.88,80200.0,45.5451,45.5589,45.5382,45.5451,80200.0
2014-02-07 15:30:00,65.89,65.9,65.87,65.87,177800.0,45.552,45.5589,45.5382,45.5382,177800.0
2014-02-07 15:35:00,65.88,65.91,65.88,65.89,332100.0,45.5451,45.5658,45.5451,45.552,332100.0
2014-02-07 15:40:00,65.89,65.91,65.86,65.9,256200.0,45.552,45.5658,45.5312,45.5589,256200.0
2014-02-07 15:45:00,65.9,65.93,65.85,65.85,220800.0,45.5589,45.5796,45.5243,45.5243,220800.0
2014-02-07 15:50:00,65.85,65.87,65.81,65.85,380100.0,45.5243,45.5382,45.4967,45.5243,380100.0
2014-02-07 15:55:00,65.85,65.91,65.85,65.87,754600.0,45.5243,45.5658,45.5243,45.5382,754600.0
2014-02-10 09:30:00,65.96,66.03,65.8,65.82,186500.0,45.6004,45.6488,45.4898,45.5036,186500.0
2014-02-10 09:35:00,65.79,65.93,65.69,65.93,119500.0,45.4828,45.5796,45.4137,45.5796,119500.0
2014-02-10 09:40:00,65.91,66.05,65.88,66.05,179500.0,45.5658,45.6626,45.5451,45.6626,179500.0
2014-02-10 09:45:00,66.06,66.1,66.02,66.07,107300.0,45.6695,45.6972,45.6419,45.6764,107300.0
2014-02-10 09:50:00,66.08,66.12,65.99,65.99,230500.0,45.6833,45.711,45.6211,45.6211,230500.0
2014-02-10 09:55:00,65.98,66.08,65.95,66.08,64200.0,45.6142,45.6833,45.5935,45.6833,64200.0
2014-02-10 10:00:00,66.09,66.16,66.08,66.15,253700.0,45.6902,45.7386,45.6833,45.7317,253700.0
2014-02-10 10:05:00,66.15,66.17,66.11,66.14,373600.0,45.7317,45.7456,45.7041,45.7248,373600.0
2014-02-10 10:10:00,66.14,66.15,66.11,66.14,418900.0,45.7248,45.7317,45.7041,45.7248,418900.0
2014-02-10 10:15:00,66.15,66.21,66.15,66.17,221200.0,45.7317,45.7732,45.7317,45.7456,221200.0
2014-02-10 10:20:00,66.17,66.2,66.14,66.14,258900.0,45.7456,45.7663,45.7248,45.7248,258900.0
2014-02-10 10:25:00,66.14,66.19,66.09,66.18,216800.0,45.7248,45.7594,45.6902,45.7525,216800.0
2014-02-10 10:30:00,66.19,66.2,66.08,66.12,105200.0,45.7594,45.7663,45.6833,45.711,105200.0
2014-02-10 10:35:00,66.13,66.13,66.09,66.12,60900.0,45.7179,45.7179,45.6902,45.711,60900.0
2014-02-10 10:40:00,66.12,66.16,66.12,66.12,69500.0,45.711,45.7386,45.711,45.711,69500.0
2014-02-10 10:45:00,66.12,66.12,66.04,66.08,121400.0,45.711,45.711,45.6557,45.6833,121400.0
2014-02-10 10:50:00,66.08,66.13,66.06,66.08,87600.0,45.6833,45.7179,45.6695,45.6833,87600.0
2014-02-10 10:55:00,66.08,66.14,66.07,66.14,144500.0,45.6833,45.7248,45.6764,45.7248,144500.0
2014-02-10 11:00:00,66.13,66.13,66.01,66.02,83100.0,45.7179,45.7179,45.6349,45.6419,83100.0
2014-02-10 11:05:00,66.02,66.08,66.02,66.06,101500.0,45.6419,45.6833,45.6419,45.6695,101500.0
2014-02-10 11:10:00,66.07,66.12,66.06,66.08,91000.0,45.6764,45.711,45.6695,45.6833,91000.0
2014-02-10 11:15:00,66.08,66.11,66.07,66.1,59900.0,45.6833,45.7041,45.6764,45.6972,59900.0
2014-02-10 11:20:00,66.1,66.13,66.08,66.13,50000.0,45.6972,45.7179,45.6833,45.7179,50000.0
2014-02-10 11:25:00,66.14,66.16,66.13,66.14,66100.0,45.7248,45.7386,45.7179,45.7248,66100.0
2014-02-10 11:30:00,66.14,66.16,66.14,66.15,137000.0,45.7248,45.7386,45.7248,45.7317,137000.0
2014-02-10 11:35:00,66.15,66.17,66.15,66.16,64100.0,45.7317,45.7456,45.7317,45.7386,64100.0
2014-02-10 11:40:00,66.16,66.17,66.15,66.16,80700.0,45.7386,45.7456,45.7317,45.7386,80700.0
2014-02-10 11:45:00,66.17,66.25,66.17,66.25,37900.0,45.7456,45.8009,45.7456,45.8009,37900.0
2014-02-10 11:50:00,66.25,66.28,66.24,66.25,33500.0,45.8009,45.8216,45.7939,45.8009,33500.0
2014-02-10 11:55:00,66.25,66.26,66.21,66.23,53500.0,45.8009,45.8078,45.7732,45.787,53500.0
2014-02-10 12:00:00,66.24,66.27,66.22,66.27,41500.0,45.7939,45.8147,45.7801,45.8147,41500.0
2014-02-10 12:05:00,66.27,66.27,66.24,66.26,27600.0,45.8147,45.8147,45.7939,45.8078,27600.0
2014-02-10 12:10:00,66.26,66.32,66.26,66.31,133700.0,45.8078,45.8493,45.8078,45.8423,133700.0
2014-02-10 12:15:00,66.31,66.33,66.3,66.31,22800.0,45.8423,45.8562,45.8354,45.8423,22800.0
2014-02-10 12:20:00,66.3,66.33,66.28,66.33,52400.0,45.8354,45.8562,45.8216,45.8562,52400.0
2014-02-10 12:25:00,66.32,66.35,66.3,66.3,40400.0,45.8493,45.87,45.8354,45.8354,40400.0
2014-02-10 12:30:00,66.3,66.32,66.3,66.31,47800.0,45.8354,45.8493,45.8354,45.8423,47800.0
2014-02-10 12:35:00,66.32,66.33,66.31,66.31,18800.0,45.8493,45.8562,45.8423,45.8423,18800.0
2014-02-10 12:40:00,66.31,66.31,66.28,66.3,21200.0,45.8423,45.8423,45.8216,45.8354,21200.0
2014-02-10 12:45:00,66.3,66.31,66.26,66.3,46800.0,45.8354,45.8423,45.8078,45.8354,46800.0
2014-02-10 12:50:00,66.3,66.31,66.26,66.27,42700.0,45.8354,45.8423,45.8078,45.8147,42700.0
2014-02-10 12:55:00,66.28,66.31,66.27,66.31,32800.0,45.8216,45.8423,45.8147,45.8423,32800.0
2014-02-10 13:00:00,66.31,66.32,66.28,66.29,17900.0,45.8423,45.8493,45.8216,45.8285,17900.0
2014-02-10 13:05:00,66.29,66.31,66.28,66.28,30300.0,45.8285,45.8423,45.8216,45.8216,30300.0
2014-02-10 13:10:00,66.28,66.3,66.27,66.27,18500.0,45.8216,45.8354,45.8147,45.8147,18500.0
2014-02-10 13:15:00,66.26,66.3,66.22,66.25,222800.0,45.8078,45.8354,45.7801,45.8009,222800.0
2014-02-10 13:20:00,66.24,66.28,66.23,66.28,68100.0,45.7939,45.8216,45.787,45.8216,68100.0
2014-02-10 13:25:00,66.28,66.3,66.27,66.28,14300.0,45.8216,45.8354,45.8147,45.8216,14300.0
2014-02-10 13:30:00,66.28,66.28,66.24,66.25,48000.0,45.8216,45.8216,45.7939,45.8009,48000.0
2014-02-10 13:35:00,66.26,66.35,66.26,66.34,38100.0,45.8078,45.87,45.8078,45.8631,38100.0
2014-02-10 13:40:00,66.35,66.35,66.32,66.35,49600.0,45.87,45.87,45.8493,45.87,49600.0
2014-02-10 13:45:00,66.34,66.37,66.34,66.34,69500.0,45.8631,45.8838,45.8631,45.8631,69500.0
2014-02-10 13:50:00,66.34,66.35,66.31,66.34,69900.0,45.8631,45.87,45.8423,45.8631,69900.0
2014-02-10 13:55:00,66.34,66.34,66.32,66.34,20100.0,45.8631,45.8631,45.8493,45.8631,20100.0
2014-02-10 14:00:00,66.34,66.36,66.33,66.36,127500.0,45.8631,45.8769,45.8562,45.8769,127500.0
2014-02-10 14:05:00,66.36,66.4,66.34,66.39,154700.0,45.8769,45.9046,45.8631,45.8976,154700.0
2014-02-10 14:10:00,66.39,66.45,66.39,66.44,181200.0,45.8976,45.9391,45.8976,45.9322,181200.0
2014-02-10 14:15:00,66.43,66.45,66.42,66.45,119100.0,45.9253,45.9391,45.9184,45.9391,119100.0
2014-02-10 14:20:00,66.44,66.45,66.42,66.44,159600.0,45.9322,45.9391,45.9184,45.9322,159600.0
2014-02-10 14:25:00,66.44,66.45,66.43,66.44,106300.0,45.9322,45.9391,45.9253,45.9322,106300.0
2014-02-10 14:30:00,66.44,66.45,66.43,66.45,142900.0,45.9322,45.9391,45.9253,45.9391,142900.0
2014-02-10 14:35:00,66.45,66.46,66.44,66.46,246100.0,45.9391,45.946,45.9322,45.946,246100.0
2014-02-10 14:40:00,66.46,66.49,66.45,66.46,109900.0,45.946,45.9668,45.9391,45.946,109900.0
2014-02-10 14:45:00,66.45,66.48,66.44,66.48,93200.0,45.9391,45.9599,45.9322,45.9599,93200.0
2014-02-10 14:50:00,66.48,66.51,66.47,66.51,192500.0,45.9599,45.9806,45.953,45.9806,192500.0
2014-02-10 14:55:00,66.51,66.53,66.5,66.53,90400.0,45.9806,45.9944,45.9737,45.9944,90400.0
2014-02-10 15:00:00,66.53,66.55,66.49,66.49,235900.0,45.9944,46.0083,45.9668,45.9668,235900.0
2014-02-10 15:05:00,66.49,66.51,66.49,66.5,52500.0,45.9668,45.9806,45.9668,45.9737,52500.0
2014-02-10 15:10:00,66.51,66.56,66.5,66.55,122400.0,45.9806,46.0152,45.9737,46.0083,122400.0
2014-02-10 15:15:00,66.54,66.56,66.54,66.56,240100.0,46.0013,46.0152,46.0013,46.0152,240100.0
2014-02-10 15:20:00,66.57,66.57,66.53,66.54,178600.0,46.0221,46.0221,45.9944,46.0013,178600.0
2014-02-10 15:25:00,66.53,66.55,66.51,66.53,221300.0,45.9944,46.0083,45.9806,45.9944,221300.0
2014-02-10 15:30:00,66.53,66.58,66.53,66.57,158500.0,45.9944,46.029,45.9944,46.0221,158500.0
2014-02-10 15:35:00,66.57,66.6,66.57,66.59,162500.0,46.0221,46.0428,46.0221,46.0359,162500.0
2014-02-10 15:40:00,66.59,66.62,66.57,66.57,351600.0,46.0359,46.0567,46.0221,46.0221,351600.0
2014-02-10 15:45:00,66.57,66.57,66.45,66.52,446500.0,46.0221,46.0221,45.9391,45.9875,446500.0
2014-02-10 15:50:00,66.52,66.53,66.5,66.5,299900.0,45.9875,45.9944,45.9737,45.9737,299900.0
2014-02-10 15:55:00,66.5,66.51,66.45,66.48,1241700.0,45.9737,45.9806,45.9391,45.9599,1241700.0
2014-02-11 09:30:00,66.6,66.6,66.29,66.33,103100.0,46.0428,46.0428,45.8285,45.8562,103100.0
2014-02-11 09:35:00,66.33,66.39,66.3,66.38,93600.0,45.8562,45.8976,45.8354,45.8907,93600.0
2014-02-11 09:40:00,66.39,66.43,66.33,66.39,74200.0,45.8976,45.9253,45.8562,45.8976,74200.0
2014-02-11 09:45:00,66.39,66.43,66.35,66.35,85200.0,45.8976,45.9253,45.87,45.87,85200.0
2014-02-11 09:50:00,66.36,66.37,66.29,66.36,167100.0,45.8769,45.8838,45.8285,45.8769,167100.0
2014-02-11 09:55:00,66.36,66.41,66.34,66.35,57600.0,45.8769,45.9115,45.8631,45.87,57600.0
2014-02-11 10:00:00,66.36,66.4,66.32,66.34,80500.0,45.8769,45.9046,45.8493,45.8631,80500.0
2014-02-11 10:05:00,66.34,66.45,66.34,66.43,72100.0,45.8631,45.9391,45.8631,45.9253,72100.0
2014-02-11 10:10:00,66.42,66.45,66.39,66.39,139800.0,45.9184,45.9391,45.8976,45.8976,139800.0
2014-02-11 10:15:00,66.4,66.42,66.35,66.39,75500.0,45.9046,45.9184,45.87,45.8976,75500.0
2014-02-11 10:20:00,66.4,66.53,66.4,66.49,82600.0,45.9046,45.9944,45.9046,45.9668,82600.0
2014-02-11 10:25:00,66.5,66.56,66.46,66.46,176000.0,45.9737,46.0152,45.946,45.946,176000.0
2014-02-11 10:30:00,66.46,66.52,66.46,66.51,61500.0,45.946,45.9875,45.946,45.9806,61500.0
2014-02-11 10:35:00,66.51,66.55,66.49,66.53,241900.0,45.9806,46.0083,45.9668,45.9944,241900.0
2014-02-11 10:40:00,66.54,66.56,66.53,66.53,43600.0,46.0013,46.0152,45.9944,45.9944,43600.0
2014-02-11 10:45:00,66.52,66.54,66.45,66.46,31500.0,45.9875,46.0013,45.9391,45.946,31500.0
2014-02-11 10:50:00,66.45,66.5,66.44,66.47,66900.0,45.9391,45.9737,45.9322,45.953,66900.0
2014-02-11 10:55:00,66.46,66.52,66.45,66.5,64700.0,45.946,45.9875,45.9391,45.9737,64700.0
2014-02-11 11:00:00,66.51,66.56,66.51,66.54,46300.0,45.9806,46.0152,45.9806,46.0013,46300.0
2014-02-11 11:05:00,66.54,66.55,66.46,66.49,52700.0,46.0013,46.0083,45.946,45.9668,52700.0
2014-02-11 11:10:00,66.49,66.53,66.49,66.53,26400.0,45.9668,45.9944,45.9668,45.9944,26400.0
2014-02-11 11:15:00,66.52,66.64,66.52,66.63,72900.0,45.9875,46.0705,45.9875,46.0636,72900.0
2014-02-11 11:20:00,66.63,66.66,66.62,66.65,82200.0,46.0636,46.0843,46.0567,46.0774,82200.0
2014-02-11 11:25:00,66.65,66.72,66.65,66.7,136600.0,46.0774,46.1258,46.0774,46.112,136600.0
2014-02-11 11:30:00,66.69,66.7,66.66,66.68,59400.0,46.105,46.112,46.0843,46.0981,59400.0
2014-02-11 11:35:00,66.68,66.73,66.68,66.72,34100.0,46.0981,46.1327,46.0981,46.1258,34100.0
2014-02-11 11:40:00,66.72,66.77,66.69,66.7,147200.0,46.1258,46.1604,46.105,46.112,147200.0
2014-02-11 11:45:00,66.7,66.78,66.69,66.77,49900.0,46.112,46.1673,46.105,46.1604,49900.0
2014-02-11 11:50:00,66.77,66.82,66.76,66.8,65400.0,46.1604,46.1949,46.1534,46.1811,65400.0
2014-02-11 11:55:00,66.8,66.85,66.78,66.85,117700.0,46.1811,46.2157,46.1673,46.2157,117700.0
2014-02-11 12:00:00,66.85,66.88,66.85,66.86,129900.0,46.2157,46.2364,46.2157,46.2226,129900.0
2014-02-11 12:05:00,66.86,66.91,66.86,66.88,47900.0,46.2226,46.2571,46.2226,46.2364,47900.0
2014-02-11 12:10:00,66.87,66.9,66.86,66.89,101100.0,46.2295,46.2502,46.2226,46.2433,101100.0
2014-02-11 12:15:00,66.89,66.9,66.88,66.89,100200.0,46.2433,46.2502,46.2364,46.2433,100200.0
2014-02-11 12:20:00,66.9,66.92,66.89,66.92,36900.0,46.2502,46.2641,46.2433,46.2641,36900.0
2014-02-11 12:25:00,66.92,66.96,66.91,66.93,144800.0,46.2641,46.2917,46.2571,46.271,144800.0
2014-02-11 12:30:00,66.93,66.96,66.93,66.96,60900.0,46.271,46.2917,46.271,46.2917,60900.0
2014-02-11 12:35:00,66.96,66.97,66.94,66.94,101200.0,46.2917,46.2986,46.2779,46.2779,101200.0
2014-02-11 12:40:00,66.94,66.95,66.91,66.95,41800.0,46.2779,46.2848,46.2571,46.2848,41800.0
2014-02-11 12:45:00,66.96,66.96,66.94,66.95,25900.0,46.2917,46.2917,46.2779,46.2848,25900.0
2014-02-11 12:50:00,66.94,66.96,66.88,66.89,70100.0,46.2779,46.2917,46.2364,46.2433,70100.0
2014-02-11 12:55:00,66.88,66.9,66.84,66.86,111200.0,46.2364,46.2502,46.2087,46.2226,111200.0
2014-02-11 13:00:00,66.86,66.9,66.86,66.89,157900.0,46.2226,46.2502,46.2226,46.2433,157900.0
2014-02-11 13:05:00,66.89,66.9,66.88,66.89,129600.0,46.2433,46.2502,46.2364,46.2433,129600.0
2014-02-11 13:10:00,66.9,66.92,66.88,66.92,109400.0,46.2502,46.2641,46.2364,46.2641,109400.0
2014-02-11 13:15:00,66.91,66.94,66.91,66.92,88200.0,46.2571,46.2779,46.2571,46.2641,88200.0
2014-02-11 13:20:00,66.93,66.93,66.91,66.92,93300.0,46.271,46.271,46.2571,46.2641,93300.0
2014-02-11 13:25:00,66.93,66.98,66.92,66.98,144100.0,46.271,46.3055,46.2641,46.3055,144100.0
2014-02-11 13:30:00,66.98,66.99,66.95,66.96,104200.0,46.3055,46.3124,46.2848,46.2917,104200.0
2014-02-11 13:35:00,66.95,66.96,66.94,66.95,35000.0,46.2848,46.2917,46.2779,46.2848,35000.0
2014-02-11 13:40:00,66.95,66.95,66.93,66.93,73500.0,46.2848,46.2848,46.271,46.271,73500.0
2014-02-11 13:45:00,66.93,66.96,66.93,66.94,309000.0,46.271,46.2917,46.271,46.2779,309000.0
2014-02-11 13:50:00,66.95,66.95,66.89,66.9,98400.0,46.2848,46.2848,46.2433,46.2502,98400.0
2014-02-11 13:55:00,66.9,66.91,66.89,66.9,206900.0,46.2502,46.2571,46.2433,46.2502,206900.0
2014-02-11 14:00:00,66.89,66.91,66.87,66.9,157100.0,46.2433,46.2571,46.2295,46.2502,157100.0
2014-02-11 14:05:00,66.9,66.94,66.9,66.92,210900.0,46.2502,46.2779,46.2502,46.2641,210900.0
2014-02-11 14:10:00,66.9,66.91,66.87,66.87,103800.0,46.2502,46.2571,46.2295,46.2295,103800.0
2014-02-11 14:15:00,66.87,66.89,66.84,66.86,122300.0,46.2295,46.2433,46.2087,46.2226,122300.0
2014-02-11 14:20:00,66.86,66.88,66.85,66.88,103800.0,46.2226,46.2364,46.2157,46.2364,103800.0
2014-02-11 14:25:00,66.87,66.88,66.84,66.86,83400.0,46.2295,46.2364,46.2087,46.2226,83400.0
2014-02-11 14:30:00,66.86,66.89,66.85,66.87,64900.0,46.2226,46.2433,46.2157,46.2295,64900.0
2014-02-11 14:35:00,66.86,66.86,66.83,66.85,43300.0,46.2226,46.2226,46.2018,46.2157,43300.0
2014-02-11 14:40:00,66.85,66.9,66.84,66.89,169500.0,46.2157,46.2502,46.2087,46.2433,169500.0
2014-02-11 14:45:00,66.89,66.9,66.88,66.9,25600.0,46.2433,46.2502,46.2364,46.2502,25600.0
2014-02-11 14:50:00,66.89,66.9,66.87,66.88,52700.0,46.2433,46.2502,46.2295,46.2364,52700.0
2014-02-11 14:55:00,66.87,66.9,66.87,66.89,100100.0,46.2295,46.2502,46.2295,46.2433,100100.0
2014-02-11 15:00:00,66.89,66.91,66.89,66.91,57500.0,46.2433,46.2571,46.2433,46.2571,57500.0
2014-02-11 15:05:00,66.9,66.93,66.89,66.93,145400.0,46.2502,46.271,46.2433,46.271,145400.0
2014-02-11 15:10:00,66.93,66.93,66.9,66.91,133300.0,46.271,46.271,46.2502,46.2571,133300.0
2014-02-11 15:15:00,66.9,66.91,66.89,66.9,180900.0,46.2502,46.2571,46.2433,46.2502,180900.0
2014-02-11 15:20:00,66.9,66.91,66.84,66.84,104000.0,46.2502,46.2571,46.2087,46.2087,104000.0
2014-02-11 15:25:00,66.84,66.85,66.78,66.8,146500.0,46.2087,46.2157,46.1673,46.1811,146500.0
2014-02-11 15:30:00,66.8,66.81,66.78,66.78,110500.0,46.1811,46.188,46.1673,46.1673,110500.0
2014-02-11 15:35:00,66.78,66.79,66.75,66.76,436500.0,46.1673,46.1742,46.1465,46.1534,436500.0
2014-02-11 15:40:00,66.75,66.75,66.72,66.74,226100.0,46.1465,46.1465,46.1258,46.1396,226100.0
2014-02-11 15:45:00,66.73,66.76,66.73,66.73,256300.0,46.1327,46.1534,46.1327,46.1327,256300.0
2014-02-11 15:50:00,66.73,66.73,66.7,66.72,433700.0,46.1327,46.1327,46.112,46.1258,433700.0
2014-02-11 15:55:00,66.72,66.75,66.7,66.74,556500.0,46.1258,46.1465,46.112,46.1396,556500.0
2014-02-12 09:30:00,66.91,66.91,66.7,66.72,98600.0,46.2571,46.2571,46.112,46.1258,98600.0
2014-02-12 09:35:00,66.73,66.78,66.65,66.76,83000.0,46.1327,46.1673,46.0774,46.1534,83000.0
2014-02-12 09:40:00,66.76,66.82,66.74,66.81,44700.0,46.1534,46.1949,46.1396,46.188,44700.0
2014-02-12 09:45:00,66.82,66.84,66.81,66.81,45000.0,46.1949,46.2087,46.188,46.188,45000.0
2014-02-12 09:50:00,66.82,66.82,66.76,66.79,54600.0,46.1949,46.1949,46.1534,46.1742,54600.0
2014-02-12 09:55:00,66.8,66.9,66.8,66.89,64800.0,46.1811,46.2502,46.1811,46.2433,64800.0
2014-02-12 10:00:00,66.89,66.9,66.77,66.79,281800.0,46.2433,46.2502,46.1604,46.1742,281800.0
2014-02-12 10:05:00,66.8,66.83,66.78,66.78,96000.0,46.1811,46.2018,46.1673,46.1673,96000.0
2014-02-12 10:10:00,66.78,66.79,66.71,66.72,47900.0,46.1673,46.1742,46.1189,46.1258,47900.0
2014-02-12 10:15:00,66.72,66.72,66.59,66.59,45000.0,46.1258,46.1258,46.0359,46.0359,45000.0
2014-02-12 10:20:00,66.59,66.59,66.5,66.58,210300.0,46.0359,46.0359,45.9737,46.029,210300.0
2014-02-12 10:25:00,66.59,66.69,66.59,66.67,67600.0,46.0359,46.105,46.0359,46.0912,67600.0
2014-02-12 10:30:00,66.68,66.68,66.63,66.64,37500.0,46.0981,46.0981,46.0636,46.0705,37500.0
2014-02-12 10:35:00,66.64,66.7,66.61,66.69,68500.0,46.0705,46.112,46.0497,46.105,68500.0
2014-02-12 10:40:00,66.68,66.68,66.62,66.63,80700.0,46.0981,46.0981,46.0567,46.0636,80700.0
2014-02-12 10:45:00,66.63,66.64,66.53,66.63,314300.0,46.0636,46.0705,45.9944,46.0636,314300.0
2014-02-12 10:50:00,66.64,66.73,66.62,66.71,354200.0,46.0705,46.1327,46.0567,46.1189,354200.0
2014-02-12 10:55:00,66.71,66.74,66.7,66.7,67300.0,46.1189,46.1396,46.112,46.112,67300.0
2014-02-12 11:00:00,66.7,66.73,66.69,66.7,90700.0,46.112,46.1327,46.105,46.112,90700.0
2014-02-12 11:05:00,66.7,66.73,66.67,66.72,70500.0,46.112,46.1327,46.0912,46.1258,70500.0
2014-02-12 11:10:00,66.73,66.74,66.71,66.73,44300.0,46.1327,46.1396,46.1189,46.1327,44300.0
2014-02-12 11:15:00,66.73,66.73,66.69,66.7,51100.0,46.1327,46.1327,46.105,46.112,51100.0
2014-02-12 11:20:00,66.71,66.73,66.65,66.65,114500.0,46.1189,46.1327,46.0774,46.0774,114500.0
2014-02-12 11:25:00,66.65,66.65,66.59,66.59,105800.0,46.0774,46.0774,46.0359,46.0359,105800.0
2014-02-12 11:30:00,66.59,66.61,66.57,66.59,86500.0,46.0359,46.0497,46.0221,46.0359,86500.0
2014-02-12 11:35:00,66.58,66.6,66.55,66.57,44600.0,46.029,46.0428,46.0083,46.0221,44600.0
2014-02-12 11:40:00,66.57,66.57,66.49,66.5,107200.0,46.0221,46.0221,45.9668,45.9737,107200.0
2014-02-12 11:45:00,66.49,66.51,66.48,66.49,72500.0,45.9668,45.9806,45.9599,45.9668,72500.0
2014-02-12 11:50:00,66.49,66.5,66.46,66.49,51800.0,45.9668,45.9737,45.946,45.9668,51800.0
2014-02-12 11:55:00,66.5,66.5,66.48,66.49,37100.0,45.9737,45.9737,45.9599,45.9668,37100.0
2014-02-12 12:00:00,66.48,66.54,66.46,66.54,86500.0,45.9599,46.0013,45.946,46.0013,86500.0
2014-02-12 12:05:00,66.53,66.58,66.52,66.58,44500.0,45.9944,46.029,45.9875,46.029,44500.0
2014-02-12 12:10:00,66.57,66.6,66.56,66.6,67000.0,46.0221,46.0428,46.0152,46.0428,67000.0
2014-02-12 12:15:00,66.6,66.63,66.58,66.62,20500.0,46.0428,46.0636,46.029,46.0567,20500.0
2014-02-12 12:20:00,66.61,66.64,66.59,66.6,32100.0,46.0497,46.0705,46.0359,46.0428,32100.0
2014-02-12 12:25:00,66.6,66.61,66.58,66.61,32200.0,46.0428,46.0497,46.029,46.0497,32200.0
2014-02-12 12:30:00,66.61,66.64,66.6,66.64,23300.0,46.0497,46.0705,46.0428,46.0705,23300.0
2014-02-12 12:35:00,66.64,66.64,66.61,66.62,47500.0,46.0705,46.0705,46.0497,46.0567,47500.0
2014-02-12 12:40:00,66.62,66.65,66.61,66.65,32600.0,46.0567,46.0774,46.0497,46.0774,32600.0
2014-02-12 12:45:00,66.65,66.66,66.63,66.63,36500.0,46.0774,46.0843,46.0636,46.0636,36500.0
2014-02-12 12:50:00,66.64,66.66,66.6,66.66,51500.0,46.0705,46.0843,46.0428,46.0843,51500.0
2014-02-12 12:55:00,66.66,66.67,66.63,66.65,20300.0,46.0843,46.0912,46.0636,46.0774,20300.0
2014-02-12 13:00:00,66.66,66.69,66.66,66.69,22200.0,46.0843,46.105,46.0843,46.105,22200.0
2014-02-12 13:05:00,66.69,66.69,66.66,66.67,56900.0,46.105,46.105,46.0843,46.0912,56900.0
2014-02-12 13:10:00,66.68,66.7,66.66,66.68,34500.0,46.0981,46.112,46.0843,46.0981,34500.0
2014-02-12 13:15:00,66.68,66.74,66.66,66.74,76500.0,46.0981,46.1396,46.0843,46.1396,76500.0
2014-02-12 13:20:00,66.74,66.77,66.7,66.76,67400.0,46.1396,46.1604,46.112,46.1534,67400.0
2014-02-12 13:25:00,66.77,66.77,66.74,66.75,15500.0,46.1604,46.1604,46.1396,46.1465,15500.0
2014-02-12 13:30:00,66.76,66.77,66.74,66.76,33600.0,46.1534,46.1604,46.1396,46.1534,33600.0
2014-02-12 13:35:00,66.76,66.79,66.73,66.73,30100.0,46.1534,46.1742,46.1327,46.1327,30100.0
2014-02-12 13:40:00,66.74,66.74,66.71,66.72,23500.0,46.1396,46.1396,46.1189,46.1258,23500.0
2014-02-12 13:45:00,66.72,66.75,66.71,66.72,45700.0,46.1258,46.1465,46.1189,46.1258,45700.0
2014-02-12 13:50:00,66.74,66.74,66.73,66.74,22200.0,46.1396,46.1396,46.1327,46.1396,22200.0
2014-02-12 13:55:00,66.73,66.76,66.72,66.74,20000.0,46.1327,46.1534,46.1258,46.1396,20000.0
2014-02-12 14:00:00,66.74,66.77,66.73,66.76,38000.0,46.1396,46.1604,46.1327,46.1534,38000.0
2014-02-12 14:05:00,66.76,66.78,66.74,66.76,79600.0,46.1534,46.1673,46.1396,46.1534,79600.0
2014-02-12 14:10:00,66.76,66.76,66.69,66.7,49200.0,46.1534,46.1534,46.105,46.112,49200.0
2014-02-12 14:15:00,66.7,66.73,66.7,66.72,53400.0,46.112,46.1327,46.112,46.1258,53400.0
2014-02-12 14:20:00,66.73,66.74,66.7,66.73,68100.0,46.1327,46.1396,46.112,46.1327,68100.0
2014-02-12 14:25:00,66.73,66.73,66.7,66.7,21300.0,46.1327,46.1327,46.112,46.112,21300.0
2014-02-12 14:30:00,66.7,66.71,66.61,66.63,78500.0,46.112,46.1189,46.0497,46.0636,78500.0
2014-02-12 14:35:00,66.63,66.65,66.59,66.6,21100.0,46.0636,46.0774,46.0359,46.0428,21100.0
2014-02-12 14:40:00,66.61,66.63,66.59,66.61,47500.0,46.0497,46.0636,46.0359,46.0497,47500.0
2014-02-12 14:45:00,66.61,66.62,66.58,66.59,36500.0,46.0497,46.0567,46.029,46.0359,36500.0
2014-02-12 14:50:00,66.59,66.61,66.57,66.61,46400.0,46.0359,46.0497,46.0221,46.0497,46400.0
2014-02-12 14:55:00,66.61,66.64,66.58,66.63,38100.0,46.0497,46.0705,46.029,46.0636,38100.0
2014-02-12 15:00:00,66.64,66.66,66.63,66.63,29000.0,46.0705,46.0843,46.0636,46.0636,29000.0
2014-02-12 15:05:00,66.63,66.67,66.61,66.67,59400.0,46.0636,46.0912,46.0497,46.0912,59400.0
2014-02-12 15:10:00,66.67,66.67,66.63,66.65,51000.0,46.0912,46.0912,46.0636,46.0774,51000.0
2014-02-12 15:15:00,66.66,66.72,66.65,66.71,38700.0,46.0843,46.1258,46.0774,46.1189,38700.0
2014-02-12 15:20:00,66.72,66.73,66.69,66.72,50800.0,46.1258,46.1327,46.105,46.1258,50800.0
2014-02-12 15:25:00,66.72,66.72,66.69,66.7,73700.0,46.1258,46.1258,46.105,46.112,73700.0
2014-02-12 15:30:00,66.7,66.71,66.67,66.67,92300.0,46.112,46.1189,46.0912,46.0912,92300.0
2014-02-12 15:35:00,66.68,66.68,66.63,66.63,77800.0,46.0981,46.0981,46.0636,46.0636,77800.0
2014-02-12 15:40:00,66.63,66.73,66.63,66.73,119700.0,46.0636,46.1327,46.0636,46.1327,119700.0
2014-02-12 15:45:00,66.73,66.76,66.7,66.71,81900.0,46.1327,46.1534,46.112,46.1189,81900.0
2014-02-12 15:50:00,66.7,66.72,66.67,66.68,82700.0,46.112,46.1258,46.0912,46.0981,82700.0
2014-02-12 15:55:00,66.69,66.78,66.68,66.76,551300.0,46.105,46.1673,46.0981,46.1534,551300.0
2014-02-13 09:30:00,66.52,66.67,66.39,66.57,221000.0,45.9875,46.0912,45.8976,46.0221,221000.0
2014-02-13 09:35:00,66.57,66.78,66.57,66.77,359800.0,46.0221,46.1673,46.0221,46.1604,359800.0
2014-02-13 09:40:00,66.78,66.86,66.71,66.86,129800.0,46.1673,46.2226,46.1189,46.2226,129800.0
2014-02-13 09:45:00,66.86,66.93,66.85,66.93,163300.0,46.2226,46.271,46.2157,46.271,163300.0
2014-02-13 09:50:00,66.93,67.11,66.92,67.08,319700.0,46.271,46.3954,46.2641,46.3747,319700.0
2014-02-13 09:55:00,67.08,67.08,66.98,66.98,98100.0,46.3747,46.3747,46.3055,46.3055,98100.0
2014-02-13 10:00:00,66.99,67.02,66.97,67.0,495200.0,46.3124,46.3332,46.2986,46.3194,495200.0
2014-02-13 10:05:00,67.0,67.09,66.99,67.09,206100.0,46.3194,46.3816,46.3124,46.3816,206100.0
2014-02-13 10:10:00,67.09,67.12,67.08,67.11,108300.0,46.3816,46.4023,46.3747,46.3954,108300.0
2014-02-13 10:15:00,67.11,67.21,67.1,67.16,205200.0,46.3954,46.4645,46.3885,46.43,205200.0
2014-02-13 10:20:00,67.16,67.18,67.1,67.1,62100.0,46.43,46.4438,46.3885,46.3885,62100.0
2014-02-13 10:25:00,67.09,67.12,67.07,67.09,100000.0,46.3816,46.4023,46.3678,46.3816,100000.0
2014-02-13 10:30:00,67.09,67.09,67.03,67.05,73800.0,46.3816,46.3816,46.3401,46.3539,73800.0
2014-02-13 10:35:00,67.05,67.06,67.0,67.04,86800.0,46.3539,46.3608,46.3194,46.347,86800.0
2014-02-13 10:40:00,67.04,67.07,67.02,67.07,58000.0,46.347,46.3678,46.3332,46.3678,58000.0
2014-02-13 10:45:00,67.07,67.07,67.01,67.03,58700.0,46.3678,46.3678,46.3263,46.3401,58700.0
2014-02-13 10:50:00,67.02,67.1,67.0,67.09,107500.0,46.3332,46.3885,46.3194,46.3816,107500.0
2014-02-13 10:55:00,67.08,67.13,67.08,67.13,67200.0,46.3747,46.4092,46.3747,46.4092,67200.0
2014-02-13 11:00:00,67.13,67.14,67.08,67.08,31200.0,46.4092,46.4161,46.3747,46.3747,31200.0
2014-02-13 11:05:00,67.09,67.11,67.06,67.11,104900.0,46.3816,46.3954,46.3608,46.3954,104900.0
2014-02-13 11:10:00,67.11,67.11,67.06,67.1,48400.0,46.3954,46.3954,46.3608,46.3885,48400.0
2014-02-13 11:15:00,67.11,67.18,67.09,67.16,107500.0,46.3954,46.4438,46.3816,46.43,107500.0
2014-02-13 11:20:00,67.17,67.2,67.14,67.14,71300.0,46.4369,46.4576,46.4161,46.4161,71300.0
2014-02-13 11:25:00,67.15,67.17,67.14,67.16,56900.0,46.4231,46.4369,46.4161,46.43,56900.0
2014-02-13 11:30:00,67.15,67.2,67.15,67.19,37800.0,46.4231,46.4576,46.4231,46.4507,37800.0
2014-02-13 11:35:00,67.19,67.2,67.11,67.12,141300.0,46.4507,46.4576,46.3954,46.4023,141300.0
2014-02-13 11:40:00,67.12,67.16,67.11,67.15,121900.0,46.4023,46.43,46.3954,46.4231,121900.0
2014-02-13 11:45:00,67.14,67.16,67.13,67.15,21000.0,46.4161,46.43,46.4092,46.4231,21000.0
2014-02-13 11:50:00,67.14,67.17,67.14,67.17,28200.0,46.4161,46.4369,46.4161,46.4369,28200.0
2014-02-13 11:55:00,67.17,67.18,67.12,67.14,32100.0,46.4369,46.4438,46.4023,46.4161,32100.0
2014-02-13 12:00:00,67.13,67.14,67.07,67.08,36600.0,46.4092,46.4161,46.3678,46.3747,36600.0
2014-02-13 12:05:00,67.08,67.1,67.07,67.08,21900.0,46.3747,46.3885,46.3678,46.3747,21900.0
2014-02-13 12:10:00,67.07,67.14,67.06,67.11,46800.0,46.3678,46.4161,46.3608,46.3954,46800.0
2014-02-13 12:15:00,67.1,67.11,67.08,67.09,16100.0,46.3885,46.3954,46.3747,46.3816,16100.0
2014-02-13 12:20:00,67.09,67.09,67.05,67.05,19600.0,46.3816,46.3816,46.3539,46.3539,19600.0
2014-02-13 12:25:00,67.05,67.12,67.05,67.12,41100.0,46.3539,46.4023,46.3539,46.4023,41100.0
2014-02-13 12:30:00,67.13,67.15,67.12,67.14,21700.0,46.4092,46.4231,46.4023,46.4161,21700.0
2014-02-13 12:35:00,67.14,67.16,67.13,67.15,63800.0,46.4161,46.43,46.4092,46.4231,63800.0
2014-02-13 12:40:00,67.15,67.18,67.15,67.15,24200.0,46.4231,46.4438,46.4231,46.4231,24200.0
2014-02-13 12:45:00,67.15,67.16,67.12,67.15,27700.0,46.4231,46.43,46.4023,46.4231,27700.0
2014-02-13 12:50:00,67.14,67.17,67.13,67.14,49900.0,46.4161,46.4369,46.4092,46.4161,49900.0
2014-02-13 12:55:00,67.12,67.16,67.1,67.15,139400.0,46.4023,46.43,46.3885,46.4231,139400.0
2014-02-13 13:00:00,67.15,67.17,67.15,67.16,14200.0,46.4231,46.4369,46.4231,46.43,14200.0
2014-02-13 13:05:00,67.17,67.2,67.17,67.18,47300.0,46.4369,46.4576,46.4369,46.4438,47300.0
2014-02-13 13:10:00,67.18,67.2,67.16,67.18,51800.0,46.4438,46.4576,46.43,46.4438,51800.0
2014-02-13 13:15:00,67.17,67.24,67.16,67.22,100800.0,46.4369,46.4853,46.43,46.4715,100800.0
2014-02-13 13:20:00,67.23,67.23,67.21,67.21,48700.0,46.4784,46.4784,46.4645,46.4645,48700.0
2014-02-13 13:25:00,67.22,67.24,67.19,67.23,100100.0,46.4715,46.4853,46.4507,46.4784,100100.0
2014-02-13 13:30:00,67.23,67.24,67.22,67.23,63100.0,46.4784,46.4853,46.4715,46.4784,63100.0
2014-02-13 13:35:00,67.23,67.25,67.2,67.25,75500.0,46.4784,46.4922,46.4576,46.4922,75500.0
2014-02-13 13:40:00,67.25,67.28,67.25,67.27,231100.0,46.4922,46.5129,46.4922,46.506,231100.0
2014-02-13 13:45:00,67.27,67.3,67.26,67.27,128200.0,46.506,46.5268,46.4991,46.506,128200.0
2014-02-13 13:50:00,67.28,67.28,67.27,67.27,66700.0,46.5129,46.5129,46.506,46.506,66700.0
2014-02-13 13:55:00,67.28,67.31,67.27,67.3,88500.0,46.5129,46.5337,46.506,46.5268,88500.0
2014-02-13 14:00:00,67.31,67.35,67.3,67.31,78300.0,46.5337,46.5613,46.5268,46.5337,78300.0
2014-02-13 14:05:00,67.32,67.37,67.31,67.34,66500.0,46.5406,46.5752,46.5337,46.5544,66500.0
2014-02-13 14:10:00,67.33,67.34,67.31,67.34,60100.0,46.5475,46.5544,46.5337,46.5544,60100.0
2014-02-13 14:15:00,67.34,67.34,67.25,67.25,52100.0,46.5544,46.5544,46.4922,46.4922,52100.0
2014-02-13 14:20:00,67.25,67.26,67.23,67.23,70300.0,46.4922,46.4991,46.4784,46.4784,70300.0
2014-02-13 14:25:00,67.24,67.25,67.19,67.2,44900.0,46.4853,46.4922,46.4507,46.4576,44900.0
2014-02-13 14:30:00,67.19,67.23,67.18,67.23,51200.0,46.4507,46.4784,46.4438,46.4784,51200.0
2014-02-13 14:35:00,67.22,67.25,67.22,67.25,20800.0,46.4715,46.4922,46.4715,46.4922,20800.0
2014-02-13 14:40:00,67.25,67.25,67.22,67.24,43600.0,46.4922,46.4922,46.4715,46.4853,43600.0
2014-02-13 14:45:00,67.24,67.28,67.23,67.28,49100.0,46.4853,46.5129,46.4784,46.5129,49100.0
2014-02-13 14:50:00,67.28,67.3,67.26,67.29,68300.0,46.5129,46.5268,46.4991,46.5198,68300.0
2014-02-13 14:55:00,67.3,67.3,67.26,67.29,74300.0,46.5268,46.5268,46.4991,46.5198,74300.0
2014-02-13 15:00:00,67.29,67.32,67.28,67.28,93900.0,46.5198,46.5406,46.5129,46.5129,93900.0
2014-02-13 15:05:00,67.29,67.29,67.25,67.25,45900.0,46.5198,46.5198,46.4922,46.4922,45900.0
2014-02-13 15:10:00,67.25,67.26,67.21,67.21,47900.0,46.4922,46.4991,46.4645,46.4645,47900.0
2014-02-13 15:15:00,67.21,67.22,67.2,67.2,72300.0,46.4645,46.4715,46.4576,46.4576,72300.0
2014-02-13 15:20:00,67.2,67.21,67.14,67.15,169900.0,46.4576,46.4645,46.4161,46.4231,169900.0
2014-02-13 15:25:00,67.15,67.17,67.14,67.14,109000.0,46.4231,46.4369,46.4161,46.4161,109000.0
2014-02-13 15:30:00,67.15,67.2,67.14,67.18,158000.0,46.4231,46.4576,46.4161,46.4438,158000.0
2014-02-13 15:35:00,67.18,67.2,67.17,67.2,144100.0,46.4438,46.4576,46.4369,46.4576,144100.0
2014-02-13 15:40:00,67.19,67.2,67.15,67.16,148700.0,46.4507,46.4576,46.4231,46.43,148700.0
2014-02-13 15:45:00,67.17,67.19,67.12,67.13,316900.0,46.4369,46.4507,46.4023,46.4092,316900.0
2014-02-13 15:50:00,67.13,67.16,67.11,67.15,671300.0,46.4092,46.43,46.3954,46.4231,671300.0
2014-02-13 15:55:00,67.16,67.16,67.06,67.06,976600.0,46.43,46.43,46.3608,46.3608,976600.0
2014-02-14 09:30:00,67.0,67.14,66.97,67.13,76500.0,46.3194,46.4161,46.2986,46.4092,76500.0
2014-02-14 09:35:00,67.13,67.2,67.1,67.18,51900.0,46.4092,46.4576,46.3885,46.4438,51900.0
2014-02-14 09:40:00,67.17,67.19,67.04,67.06,111100.0,46.4369,46.4507,46.347,46.3608,111100.0
2014-02-14 09:45:00,67.07,67.18,67.07,67.17,38200.0,46.3678,46.4438,46.3678,46.4369,38200.0
2014-02-14 09:50:00,67.16,67.2,66.97,67.2,81800.0,46.43,46.4576,46.2986,46.4576,81800.0
2014-02-14 09:55:00,67.2,67.24,67.17,67.2,96300.0,46.4576,46.4853,46.4369,46.4576,96300.0
2014-02-14 10:00:00,67.2,67.21,67.11,67.11,180200.0,46.4576,46.4645,46.3954,46.3954,180200.0
2014-02-14 10:05:00,67.1,67.12,67.07,67.1,115300.0,46.3885,46.4023,46.3678,46.3885,115300.0
2014-02-14 10:10:00,67.1,67.25,67.1,67.14,118300.0,46.3885,46.4922,46.3885,46.4161,118300.0
2014-02-14 10:15:00,67.13,67.15,67.1,67.11,94900.0,46.4092,46.4231,46.3885,46.3954,94900.0
2014-02-14 10:20:00,67.12,67.14,67.1,67.1,29300.0,46.4023,46.4161,46.3885,46.3885,29300.0
2014-02-14 10:25:00,67.11,67.18,67.11,67.16,135900.0,46.3954,46.4438,46.3954,46.43,135900.0
2014-02-14 10:30:00,67.16,67.2,67.15,67.19,836200.0,46.43,46.4576,46.4231,46.4507,836200.0
2014-02-14 10:35:00,67.2,67.23,67.19,67.19,116000.0,46.4576,46.4784,46.4507,46.4507,116000.0
2014-02-14 10:40:00,67.19,67.24,67.19,67.22,76400.0,46.4507,46.4853,46.4507,46.4715,76400.0
2014-02-14 10:45:00,67.23,67.29,67.23,67.29,77700.0,46.4784,46.5198,46.4784,46.5198,77700.0
2014-02-14 10:50:00,67.29,67.31,67.27,67.27,23100.0,46.5198,46.5337,46.506,46.506,23100.0
2014-02-14 10:55:00,67.27,67.28,67.24,67.25,29400.0,46.506,46.5129,46.4853,46.4922,29400.0
2014-02-14 11:00:00,67.25,67.28,67.23,67.27,42500.0,46.4922,46.5129,46.4784,46.506,42500.0
2014-02-14 11:05:00,67.27,67.29,67.26,67.28,28800.0,46.506,46.5198,46.4991,46.5129,28800.0
2014-02-14 11:10:00,67.28,67.35,67.28,67.32,35800.0,46.5129,46.5613,46.5129,46.5406,35800.0
2014-02-14 11:15:00,67.32,67.33,67.29,67.3,62000.0,46.5406,46.5475,46.5198,46.5268,62000.0
2014-02-14 11:20:00,67.29,67.32,67.29,67.3,101800.0,46.5198,46.5406,46.5198,46.5268,101800.0
2014-02-14 11:25:00,67.31,67.32,67.25,67.25,119000.0,46.5337,46.5406,46.4922,46.4922,119000.0
2014-02-14 11:30:00,67.25,67.28,67.24,67.25,36300.0,46.4922,46.5129,46.4853,46.4922,36300.0
2014-02-14 11:35:00,67.25,67.27,67.24,67.26,35900.0,46.4922,46.506,46.4853,46.4991,35900.0
2014-02-14 11:40:00,67.26,67.27,67.22,67.22,42100.0,46.4991,46.506,46.4715,46.4715,42100.0
2014-02-14 11:45:00,67.22,67.24,67.21,67.22,26800.0,46.4715,46.4853,46.4645,46.4715,26800.0
2014-02-14 11:50:00,67.22,67.22,67.17,67.2,42900.0,46.4715,46.4715,46.4369,46.4576,42900.0
2014-02-14 11:55:00,67.2,67.2,67.19,67.19,20000.0,46.4576,46.4576,46.4507,46.4507,20000.0
2014-02-14 12:00:00,67.2,67.21,67.17,67.17,22400.0,46.4576,46.4645,46.4369,46.4369,22400.0
2014-02-14 12:05:00,67.16,67.17,67.15,67.15,21600.0,46.43,46.4369,46.4231,46.4231,21600.0
2014-02-14 12:10:00,67.15,67.17,67.15,67.15,28300.0,46.4231,46.4369,46.4231,46.4231,28300.0
2014-02-14 12:15:00,67.16,67.17,67.15,67.17,24100.0,46.43,46.4369,46.4231,46.4369,24100.0
2014-02-14 12:20:00,67.17,67.19,67.16,67.18,29800.0,46.4369,46.4507,46.43,46.4438,29800.0
2014-02-14 12:25:00,67.18,67.19,67.17,67.17,21700.0,46.4438,46.4507,46.4369,46.4369,21700.0
2014-02-14 12:30:00,67.17,67.18,67.15,67.17,38300.0,46.4369,46.4438,46.4231,46.4369,38300.0
2014-02-14 12:35:00,67.18,67.18,67.14,67.15,27600.0,46.4438,46.4438,46.4161,46.4231,27600.0
2014-02-14 12:40:00,67.16,67.23,67.16,67.22,296900.0,46.43,46.4784,46.43,46.4715,296900.0
2014-02-14 12:45:00,67.23,67.23,67.2,67.21,147500.0,46.4784,46.4784,46.4576,46.4645,147500.0
2014-02-14 12:50:00,67.21,67.22,67.2,67.22,39500.0,46.4645,46.4715,46.4576,46.4715,39500.0
2014-02-14 12:55:00,67.21,67.25,67.21,67.25,41200.0,46.4645,46.4922,46.4645,46.4922,41200.0
2014-02-14 13:00:00,67.24,67.25,67.22,67.23,12600.0,46.4853,46.4922,46.4715,46.4784,12600.0
2014-02-14 13:05:00,67.24,67.25,67.23,67.25,18700.0,46.4853,46.4922,46.4784,46.4922,18700.0
2014-02-14 13:10:00,67.25,67.29,67.25,67.29,22000.0,46.4922,46.5198,46.4922,46.5198,22000.0
2014-02-14 13:15:00,67.29,67.29,67.27,67.28,11900.0,46.5198,46.5198,46.506,46.5129,11900.0
2014-02-14 13:20:00,67.28,67.29,67.27,67.29,66300.0,46.5129,46.5198,46.506,46.5198,66300.0
2014-02-14 13:25:00,67.29,67.33,67.28,67.31,124000.0,46.5198,46.5475,46.5129,46.5337,124000.0
2014-02-14 13:30:00,67.31,67.31,67.3,67.31,40300.0,46.5337,46.5337,46.5268,46.5337,40300.0
2014-02-14 13:35:00,67.31,67.34,67.31,67.34,42900.0,46.5337,46.5544,46.5337,46.5544,42900.0
2014-02-14 13:40:00,67.34,67.34,67.3,67.31,66900.0,46.5544,46.5544,46.5268,46.5337,66900.0
2014-02-14 13:45:00,67.31,67.32,67.28,67.31,115800.0,46.5337,46.5406,46.5129,46.5337,115800.0
2014-02-14 13:50:00,67.3,67.33,67.3,67.33,25500.0,46.5268,46.5475,46.5268,46.5475,25500.0
2014-02-14 13:55:00,67.33,67.34,67.32,67.34,32900.0,46.5475,46.5544,46.5406,46.5544,32900.0
2014-02-14 14:00:00,67.34,67.37,67.33,67.36,78300.0,46.5544,46.5752,46.5475,46.5682,78300.0
2014-02-14 14:05:00,67.36,67.36,67.33,67.33,35800.0,46.5682,46.5682,46.5475,46.5475,35800.0
2014-02-14 14:10:00,67.33,67.36,67.33,67.36,40600.0,46.5475,46.5682,46.5475,46.5682,40600.0
2014-02-14 14:15:00,67.36,67.39,67.35,67.37,34200.0,46.5682,46.589,46.5613,46.5752,34200.0
2014-02-14 14:20:00,67.38,67.41,67.38,67.38,57900.0,46.5821,46.6028,46.5821,46.5821,57900.0
2014-02-14 14:25:00,67.39,67.4,67.37,67.38,19200.0,46.589,46.5959,46.5752,46.5821,19200.0
2014-02-14 14:30:00,67.38,67.38,67.36,67.36,25600.0,46.5821,46.5821,46.5682,46.5682,25600.0
2014-02-14 14:35:00,67.36,67.38,67.36,67.38,29300.0,46.5682,46.5821,46.5682,46.5821,29300.0
2014-02-14 14:40:00,67.38,67.39,67.35,67.39,30500.0,46.5821,46.589,46.5613,46.589,30500.0
2014-02-14 14:45:00,67.39,67.4,67.39,67.4,10500.0,46.589,46.5959,46.589,46.5959,10500.0
2014-02-14 14:50:00,67.4,67.4,67.38,67.38,64800.0,46.5959,46.5959,46.5821,46.5821,64800.0
2014-02-14 14:55:00,67.38,67.39,67.36,67.36,76800.0,46.5821,46.589,46.5682,46.5682,76800.0
2014-02-14 15:00:00,67.35,67.37,67.34,67.36,49500.0,46.5613,46.5752,46.5544,46.5682,49500.0
2014-02-14 15:05:00,67.37,67.38,67.35,67.35,24000.0,46.5752,46.5821,46.5613,46.5613,24000.0
2014-02-14 15:10:00,67.35,67.37,67.33,67.33,51600.0,46.5613,46.5752,46.5475,46.5475,51600.0
2014-02-14 15:15:00,67.33,67.33,67.27,67.27,174200.0,46.5475,46.5475,46.506,46.506,174200.0
2014-02-14 15:20:00,67.27,67.31,67.25,67.3,63700.0,46.506,46.5337,46.4922,46.5268,63700.0
2014-02-14 15:25:00,67.3,67.34,67.29,67.34,48000.0,46.5268,46.5544,46.5198,46.5544,48000.0
2014-02-14 15:30:00,67.34,67.36,67.34,67.36,154200.0,46.5544,46.5682,46.5544,46.5682,154200.0
2014-02-14 15:35:00,67.36,67.37,67.34,67.36,57300.0,46.5682,46.5752,46.5544,46.5682,57300.0
2014-02-14 15:40:00,67.36,67.36,67.31,67.31,163700.0,46.5682,46.5682,46.5337,46.5337,163700.0
2014-02-14 15:45:00,67.31,67.32,67.29,67.29,142800.0,46.5337,46.5406,46.5198,46.5198,142800.0
2014-02-14 15:50:00,67.29,67.3,67.27,67.27,168800.0,46.5198,46.5268,46.506,46.506,168800.0
2014-02-14 15:55:00,67.28,67.31,67.26,67.3,417600.0,46.5129,46.5337,46.4991,46.5268,417600.0
2014-02-18 09:30:00,67.42,67.5,67.22,67.22,304100.0,46.6097,46.665,46.4715,46.4715,304100.0
2014-02-18 09:35:00,67.23,67.28,67.12,67.26,103200.0,46.4784,46.5129,46.4023,46.4991,103200.0
2014-02-18 09:40:00,67.25,67.25,67.09,67.19,77900.0,46.4922,46.4922,46.3816,46.4507,77900.0
2014-02-18 09:45:00,67.2,67.4,67.2,67.4,71900.0,46.4576,46.5959,46.4576,46.5959,71900.0
2014-02-18 09:50:00,67.4,67.44,67.29,67.31,40700.0,46.5959,46.6235,46.5198,46.5337,40700.0
2014-02-18 09:55:00,67.3,67.34,67.27,67.29,63700.0,46.5268,46.5544,46.506,46.5198,63700.0
2014-02-18 10:00:00,67.28,67.35,67.25,67.31,63600.0,46.5129,46.5613,46.4922,46.5337,63600.0
2014-02-18 10:05:00,67.31,67.35,67.27,67.35,67200.0,46.5337,46.5613,46.506,46.5613,67200.0
2014-02-18 10:10:00,67.34,67.34,67.23,67.23,68700.0,46.5544,46.5544,46.4784,46.4784,68700.0
2014-02-18 10:15:00,67.23,67.25,67.14,67.15,46400.0,46.4784,46.4922,46.4161,46.4231,46400.0
2014-02-18 10:20:00,67.15,67.16,67.04,67.08,123300.0,46.4231,46.43,46.347,46.3747,123300.0
2014-02-18 10:25:00,67.07,67.13,67.07,67.12,105700.0,46.3678,46.4092,46.3678,46.4023,105700.0
2014-02-18 10:30:00,67.13,67.15,67.05,67.05,39200.0,46.4092,46.4231,46.3539,46.3539,39200.0
2014-02-18 10:35:00,67.05,67.06,67.0,67.02,101700.0,46.3539,46.3608,46.3194,46.3332,101700.0
2014-02-18 10:40:00,67.03,67.1,67.02,67.08,131300.0,46.3401,46.3885,46.3332,46.3747,131300.0
2014-02-18 10:45:00,67.08,67.14,67.06,67.13,98800.0,46.3747,46.4161,46.3608,46.4092,98800.0
2014-02-18 10:50:00,67.13,67.17,67.1,67.17,79300.0,46.4092,46.4369,46.3885,46.4369,79300.0
2014-02-18 10:55:00,67.17,67.2,67.15,67.18,15900.0,46.4369,46.4576,46.4231,46.4438,15900.0
2014-02-18 11:00:00,67.18,67.2,67.16,67.17,46400.0,46.4438,46.4576,46.43,46.4369,46400.0
2014-02-18 11:05:00,67.18,67.23,67.18,67.21,31600.0,46.4438,46.4784,46.4438,46.4645,31600.0
2014-02-18 11:10:00,67.21,67.32,67.21,67.32,28300.0,46.4645,46.5406,46.4645,46.5406,28300.0
2014-02-18 11:15:00,67.32,67.42,67.32,67.42,35900.0,46.5406,46.6097,46.5406,46.6097,35900.0
2014-02-18 11:20:00,67.42,67.42,67.28,67.31,61800.0,46.6097,46.6097,46.5129,46.5337,61800.0
2014-02-18 11:25:00,67.3,67.34,67.28,67.34,117800.0,46.5268,46.5544,46.5129,46.5544,117800.0
2014-02-18 11:30:00,67.35,67.43,67.34,67.4,93000.0,46.5613,46.6166,46.5544,46.5959,93000.0
2014-02-18 11:35:00,67.4,67.44,67.39,67.44,14100.0,46.5959,46.6235,46.589,46.6235,14100.0
2014-02-18 11:40:00,67.44,67.5,67.44,67.5,36500.0,46.6235,46.665,46.6235,46.665,36500.0
2014-02-18 11:45:00,67.49,67.53,67.45,67.45,133900.0,46.6581,46.6858,46.6305,46.6305,133900.0
2014-02-18 11:50:00,67.45,67.45,67.4,67.41,42800.0,46.6305,46.6305,46.5959,46.6028,42800.0
2014-02-18 11:55:00,67.41,67.41,67.31,67.31,70600.0,46.6028,46.6028,46.5337,46.5337,70600.0
2014-02-18 12:00:00,67.32,67.4,67.31,67.36,37800.0,46.5406,46.5959,46.5337,46.5682,37800.0
2014-02-18 12:05:00,67.37,67.39,67.35,67.35,24700.0,46.5752,46.589,46.5613,46.5613,24700.0
2014-02-18 12:10:00,67.35,67.41,67.35,67.4,56000.0,46.5613,46.6028,46.5613,46.5959,56000.0
2014-02-18 12:15:00,67.4,67.41,67.37,67.37,23500.0,46.5959,46.6028,46.5752,46.5752,23500.0
2014-02-18 12:20:00,67.38,67.42,67.37,67.41,19100.0,46.5821,46.6097,46.5752,46.6028,19100.0
2014-02-18 12:25:00,67.42,67.44,67.41,67.42,12500.0,46.6097,46.6235,46.6028,46.6097,12500.0
2014-02-18 12:30:00,67.42,67.46,67.42,67.45,12600.0,46.6097,46.6374,46.6097,46.6305,12600.0
2014-02-18 12:35:00,67.44,67.45,67.43,67.43,9200.0,46.6235,46.6305,46.6166,46.6166,9200.0
2014-02-18 12:40:00,67.44,67.44,67.4,67.41,23500.0,46.6235,46.6235,46.5959,46.6028,23500.0
2014-02-18 12:45:00,67.41,67.42,67.38,67.39,18200.0,46.6028,46.6097,46.5821,46.589,18200.0
2014-02-18 12:50:00,67.39,67.4,67.36,67.36,20700.0,46.589,46.5959,46.5682,46.5682,20700.0
2014-02-18 12:55:00,67.36,67.39,67.35,67.38,14600.0,46.5682,46.589,46.5613,46.5821,14600.0
2014-02-18 13:00:00,67.39,67.42,67.39,67.39,16100.0,46.589,46.6097,46.589,46.589,16100.0
2014-02-18 13:05:00,67.4,67.4,67.37,67.38,13900.0,46.5959,46.5959,46.5752,46.5821,13900.0
2014-02-18 13:10:00,67.39,67.43,67.38,67.43,10900.0,46.589,46.6166,46.5821,46.6166,10900.0
2014-02-18 13:15:00,67.43,67.43,67.4,67.4,29700.0,46.6166,46.6166,46.5959,46.5959,29700.0
2014-02-18 13:20:00,67.4,67.42,67.38,67.39,33000.0,46.5959,46.6097,46.5821,46.589,33000.0
2014-02-18 13:25:00,67.4,67.42,67.4,67.41,19000.0,46.5959,46.6097,46.5959,46.6028,19000.0
2014-02-18 13:30:00,67.4,67.42,67.37,67.4,32800.0,46.5959,46.6097,46.5752,46.5959,32800.0
2014-02-18 13:35:00,67.4,67.43,67.39,67.42,97700.0,46.5959,46.6166,46.589,46.6097,97700.0
2014-02-18 13:40:00,67.42,67.44,67.41,67.41,44500.0,46.6097,46.6235,46.6028,46.6028,44500.0
2014-02-18 13:45:00,67.4,67.41,67.36,67.38,89900.0,46.5959,46.6028,46.5682,46.5821,89900.0
2014-02-18 13:50:00,67.38,67.41,67.37,67.38,51300.0,46.5821,46.6028,46.5752,46.5821,51300.0
2014-02-18 13:55:00,67.38,67.4,67.38,67.39,56600.0,46.5821,46.5959,46.5821,46.589,56600.0
2014-02-18 14:00:00,67.39,67.41,67.38,67.38,37200.0,46.589,46.6028,46.5821,46.5821,37200.0
2014-02-18 14:05:00,67.37,67.39,67.36,67.37,32700.0,46.5752,46.589,46.5682,46.5752,32700.0
2014-02-18 14:10:00,67.38,67.43,67.37,67.42,45300.0,46.5821,46.6166,46.5752,46.6097,45300.0
2014-02-18 14:15:00,67.42,67.44,67.41,67.42,41600.0,46.6097,46.6235,46.6028,46.6097,41600.0
2014-02-18 14:20:00,67.41,67.41,67.38,67.39,42900.0,46.6028,46.6028,46.5821,46.589,42900.0
2014-02-18 14:25:00,67.39,67.41,67.36,67.36,32600.0,46.589,46.6028,46.5682,46.5682,32600.0
2014-02-18 14:30:00,67.37,67.4,67.36,67.39,41200.0,46.5752,46.5959,46.5682,46.589,41200.0
2014-02-18 14:35:00,67.39,67.4,67.38,67.39,34800.0,46.589,46.5959,46.5821,46.589,34800.0
2014-02-18 14:40:00,67.39,67.43,67.39,67.42,30500.0,46.589,46.6166,46.589,46.6097,30500.0
2014-02-18 14:45:00,67.42,67.43,67.41,67.43,58300.0,46.6097,46.6166,46.6028,46.6166,58300.0
2014-02-18 14:50:00,67.43,67.44,67.41,67.41,58100.0,46.6166,46.6235,46.6028,46.6028,58100.0
2014-02-18 14:55:00,67.42,67.42,67.39,67.4,46700.0,46.6097,46.6097,46.589,46.5959,46700.0
2014-02-18 15:00:00,67.4,67.41,67.39,67.39,109600.0,46.5959,46.6028,46.589,46.589,109600.0
2014-02-18 15:05:00,67.39,67.43,67.39,67.42,65700.0,46.589,46.6166,46.589,46.6097,65700.0
2014-02-18 15:10:00,67.43,67.45,67.42,67.45,35700.0,46.6166,46.6305,46.6097,46.6305,35700.0
2014-02-18 15:15:00,67.45,67.45,67.44,67.45,47300.0,46.6305,46.6305,46.6235,46.6305,47300.0
2014-02-18 15:20:00,67.45,67.54,67.44,67.54,214600.0,46.6305,46.6927,46.6235,46.6927,214600.0
2014-02-18 15:25:00,67.54,67.57,67.53,67.57,110900.0,46.6927,46.7134,46.6858,46.7134,110900.0
2014-02-18 15:30:00,67.57,67.58,67.56,67.57,142500.0,46.7134,46.7203,46.7065,46.7134,142500.0
2014-02-18 15:35:00,67.57,67.62,67.57,67.62,284100.0,46.7134,46.748,46.7134,46.748,284100.0
2014-02-18 15:40:00,67.62,67.64,67.6,67.63,201900.0,46.748,46.7618,46.7342,46.7549,201900.0
2014-02-18 15:45:00,67.63,67.63,67.56,67.59,392400.0,46.7549,46.7549,46.7065,46.7272,392400.0
2014-02-18 15:50:00,67.59,67.63,67.58,67.61,917000.0,46.7272,46.7549,46.7203,46.7411,917000.0
2014-02-18 15:55:00,67.62,67.7,67.55,67.69,2777400.0,46.748,46.8033,46.6996,46.7964,2777400.0
2014-02-19 09:30:00,67.5,67.68,67.45,67.65,86000.0,46.665,46.7895,46.6305,46.7687,86000.0
2014-02-19 09:35:00,67.65,67.86,67.64,67.8,152100.0,46.7687,46.9139,46.7618,46.8724,152100.0
2014-02-19 09:40:00,67.79,67.79,67.68,67.72,62200.0,46.8655,46.8655,46.7895,46.8171,62200.0
2014-02-19 09:45:00,67.72,67.83,67.72,67.82,66700.0,46.8171,46.8932,46.8171,46.8863,66700.0
2014-02-19 09:50:00,67.81,67.87,67.79,67.86,80300.0,46.8793,46.9208,46.8655,46.9139,80300.0
2014-02-19 09:55:00,67.86,67.87,67.81,67.85,97100.0,46.9139,46.9208,46.8793,46.907,97100.0
2014-02-19 10:00:00,67.86,67.9,67.81,67.89,89700.0,46.9139,46.9416,46.8793,46.9346,89700.0
2014-02-19 10:05:00,67.89,67.94,67.87,67.94,68100.0,46.9346,46.9692,46.9208,46.9692,68100.0
2014-02-19 10:10:00,67.93,68.05,67.93,68.03,124800.0,46.9623,47.0453,46.9623,47.0314,124800.0
2014-02-19 10:15:00,68.03,68.07,68.02,68.04,191900.0,47.0314,47.0591,47.0245,47.0383,191900.0
2014-02-19 10:20:00,68.05,68.06,68.03,68.04,112700.0,47.0453,47.0522,47.0314,47.0383,112700.0
2014-02-19 10:25:00,68.05,68.16,68.04,68.13,199000.0,47.0453,47.1213,47.0383,47.1006,199000.0
2014-02-19 10:30:00,68.13,68.13,68.09,68.09,140800.0,47.1006,47.1006,47.0729,47.0729,140800.0
2014-02-19 10:35:00,68.09,68.1,68.02,68.04,191300.0,47.0729,47.0798,47.0245,47.0383,191300.0
2014-02-19 10:40:00,68.04,68.06,68.02,68.03,45300.0,47.0383,47.0522,47.0245,47.0314,45300.0
2014-02-19 10:45:00,68.02,68.03,67.97,67.97,91000.0,47.0245,47.0314,46.99,46.99,91000.0
2014-02-19 10:50:00,67.97,68.0,67.96,67.99,116200.0,46.99,47.0107,46.983,47.0038,116200.0
2014-02-19 10:55:00,67.99,68.01,67.97,68.01,157800.0,47.0038,47.0176,46.99,47.0176,157800.0
2014-02-19 11:00:00,68.01,68.04,68.01,68.03,202300.0,47.0176,47.0383,47.0176,47.0314,202300.0
2014-02-19 11:05:00,68.03,68.04,67.99,68.02,52500.0,47.0314,47.0383,47.0038,47.0245,52500.0
2014-02-19 11:10:00,68.02,68.03,67.99,68.01,142300.0,47.0245,47.0314,47.0038,47.0176,142300.0
2014-02-19 11:15:00,68.01,68.08,68.0,68.07,116500.0,47.0176,47.066,47.0107,47.0591,116500.0
2014-02-19 11:20:00,68.06,68.14,68.06,68.13,66000.0,47.0522,47.1075,47.0522,47.1006,66000.0
2014-02-19 11:25:00,68.13,68.14,68.08,68.08,130900.0,47.1006,47.1075,47.066,47.066,130900.0
2014-02-19 11:30:00,68.08,68.09,68.05,68.06,104300.0,47.066,47.0729,47.0453,47.0522,104300.0
2014-02-19 11:35:00,68.06,68.08,68.02,68.06,108500.0,47.0522,47.066,47.0245,47.0522,108500.0
2014-02-19 11:40:00,68.06,68.15,68.04,68.15,90000.0,47.0522,47.1144,47.0383,47.1144,90000.0
2014-02-19 11:45:00,68.14,68.14,68.11,68.13,124800.0,47.1075,47.1075,47.0867,47.1006,124800.0
2014-02-19 11:50:00,68.13,68.17,68.12,68.15,63100.0,47.1006,47.1282,47.0937,47.1144,63100.0
2014-02-19 11:55:00,68.15,68.19,68.03,68.03,102500.0,47.1144,47.142,47.0314,47.0314,102500.0
2014-02-19 12:00:00,68.03,68.08,67.98,68.08,62100.0,47.0314,47.066,46.9969,47.066,62100.0
2014-02-19 12:05:00,68.08,68.1,68.06,68.06,265100.0,47.066,47.0798,47.0522,47.0522,265100.0
2014-02-19 12:10:00,68.06,68.1,68.04,68.09,72000.0,47.0522,47.0798,47.0383,47.0729,72000.0
2014-02-19 12:15:00,68.09,68.09,67.97,68.0,341400.0,47.0729,47.0729,46.99,47.0107,341400.0
2014-02-19 12:20:00,68.0,68.0,67.88,67.94,165500.0,47.0107,47.0107,46.9277,46.9692,165500.0
2014-02-19 12:25:00,67.94,68.0,67.93,67.97,74300.0,46.9692,47.0107,46.9623,46.99,74300.0
2014-02-19 12:30:00,67.97,68.05,67.97,68.02,141700.0,46.99,47.0453,46.99,47.0245,141700.0
2014-02-19 12:35:00,68.02,68.04,67.98,68.04,34600.0,47.0245,47.0383,46.9969,47.0383,34600.0
2014-02-19 12:40:00,68.04,68.04,68.0,68.01,53700.0,47.0383,47.0383,47.0107,47.0176,53700.0
2014-02-19 12:45:00,68.02,68.02,67.98,67.98,56600.0,47.0245,47.0245,46.9969,46.9969,56600.0
2014-02-19 12:50:00,67.98,67.98,67.93,67.95,31200.0,46.9969,46.9969,46.9623,46.9761,31200.0
2014-02-19 12:55:00,67.95,67.99,67.94,67.98,32100.0,46.9761,47.0038,46.9692,46.9969,32100.0
2014-02-19 13:00:00,67.98,68.03,67.98,68.03,27800.0,46.9969,47.0314,46.9969,47.0314,27800.0
2014-02-19 13:05:00,68.02,68.06,68.0,68.06,49400.0,47.0245,47.0522,47.0107,47.0522,49400.0
2014-02-19 13:10:00,68.06,68.16,68.06,68.16,73000.0,47.0522,47.1213,47.0522,47.1213,73000.0
2014-02-19 13:15:00,68.16,68.17,68.14,68.16,58400.0,47.1213,47.1282,47.1075,47.1213,58400.0
2014-02-19 13:20:00,68.17,68.24,68.16,68.23,30300.0,47.1282,47.1766,47.1213,47.1697,30300.0
2014-02-19 13:25:00,68.24,68.24,68.17,68.17,26900.0,47.1766,47.1766,47.1282,47.1282,26900.0
2014-02-19 13:30:00,68.17,68.2,68.16,68.2,50200.0,47.1282,47.149,47.1213,47.149,50200.0
2014-02-19 13:35:00,68.19,68.2,68.12,68.12,36800.0,47.142,47.149,47.0937,47.0937,36800.0
2014-02-19 13:40:00,68.12,68.15,68.11,68.13,73100.0,47.0937,47.1144,47.0867,47.1006,73100.0
2014-02-19 13:45:00,68.13,68.19,68.13,68.19,27600.0,47.1006,47.142,47.1006,47.142,27600.0
2014-02-19 13:50:00,68.17,68.18,68.15,68.18,55300.0,47.1282,47.1351,47.1144,47.1351,55300.0
2014-02-19 13:55:00,68.18,68.19,68.14,68.14,34700.0,47.1351,47.142,47.1075,47.1075,34700.0
2014-02-19 14:00:00,68.14,68.17,68.0,68.0,166800.0,47.1075,47.1282,47.0107,47.0107,166800.0
2014-02-19 14:05:00,68.0,68.06,67.96,68.05,292100.0,47.0107,47.0522,46.983,47.0453,292100.0
2014-02-19 14:10:00,68.05,68.05,67.95,67.95,109800.0,47.0453,47.0453,46.9761,46.9761,109800.0
2014-02-19 14:15:00,67.94,67.94,67.86,67.89,192000.0,46.9692,46.9692,46.9139,46.9346,192000.0
2014-02-19 14:20:00,67.89,67.92,67.81,67.91,146100.0,46.9346,46.9554,46.8793,46.9485,146100.0
2014-02-19 14:25:00,67.91,67.96,67.87,67.96,62400.0,46.9485,46.983,46.9208,46.983,62400.0
2014-02-19 14:30:00,67.96,67.96,67.9,67.93,79600.0,46.983,46.983,46.9416,46.9623,79600.0
2014-02-19 14:35:00,67.92,67.98,67.91,67.98,466800.0,46.9554,46.9969,46.9485,46.9969,466800.0
2014-02-19 14:40:00,67.97,67.99,67.92,67.92,45900.0,46.99,47.0038,46.9554,46.9554,45900.0
2014-02-19 14:45:00,67.92,67.96,67.92,67.93,94100.0,46.9554,46.983,46.9554,46.9623,94100.0
2014-02-19 14:50:00,67.94,67.97,67.93,67.95,89100.0,46.9692,46.99,46.9623,46.9761,89100.0
2014-02-19 14:55:00,67.95,67.97,67.9,67.97,132000.0,46.9761,46.99,46.9416,46.99,132000.0
2014-02-19 15:00:00,67.96,68.01,67.95,67.97,67400.0,46.983,47.0176,46.9761,46.99,67400.0
2014-02-19 15:05:00,67.97,67.97,67.93,67.93,91900.0,46.99,46.99,46.9623,46.9623,91900.0
2014-02-19 15:10:00,67.92,67.92,67.84,67.88,76300.0,46.9554,46.9554,46.9001,46.9277,76300.0
2014-02-19 15:15:00,67.88,67.89,67.74,67.75,79600.0,46.9277,46.9346,46.8309,46.8379,79600.0
2014-02-19 15:20:00,67.75,67.75,67.67,67.7,61100.0,46.8379,46.8379,46.7826,46.8033,61100.0
2014-02-19 15:25:00,67.7,67.71,67.63,67.64,85900.0,46.8033,46.8102,46.7549,46.7618,85900.0
2014-02-19 15:30:00,67.63,67.66,67.59,67.63,139100.0,46.7549,46.7756,46.7272,46.7549,139100.0
2014-02-19 15:35:00,67.64,67.65,67.59,67.64,144200.0,46.7618,46.7687,46.7272,46.7618,144200.0
2014-02-19 15:40:00,67.64,67.65,67.53,67.56,187600.0,46.7618,46.7687,46.6858,46.7065,187600.0
2014-02-19 15:45:00,67.56,67.59,67.49,67.53,143600.0,46.7065,46.7272,46.6581,46.6858,143600.0
2014-02-19 15:50:00,67.53,67.59,67.48,67.51,319900.0,46.6858,46.7272,46.6512,46.6719,319900.0
2014-02-19 15:55:00,67.51,67.69,67.5,67.67,1907000.0,46.6719,46.7964,46.665,46.7826,1907000.0
2014-02-20 09:30:00,67.57,67.9,67.5,67.86,66900.0,46.7134,46.9416,46.665,46.9139,66900.0
2014-02-20 09:35:00,67.88,68.09,67.86,67.92,165200.0,46.9277,47.0729,46.9139,46.9554,165200.0
2014-02-20 09:40:00,67.95,67.96,67.73,67.79,147500.0,46.9761,46.983,46.824,46.8655,147500.0
2014-02-20 09:45:00,67.78,67.86,67.77,67.77,51500.0,46.8586,46.9139,46.8517,46.8517,51500.0
2014-02-20 09:50:00,67.76,67.76,67.6,67.6,67900.0,46.8448,46.8448,46.7342,46.7342,67900.0
2014-02-20 09:55:00,67.61,67.71,67.59,67.65,117300.0,46.7411,46.8102,46.7272,46.7687,117300.0
2014-02-20 10:00:00,67.65,67.66,67.51,67.58,182000.0,46.7687,46.7756,46.6719,46.7203,182000.0
2014-02-20 10:05:00,67.59,67.59,67.42,67.42,122300.0,46.7272,46.7272,46.6097,46.6097,122300.0
2014-02-20 10:10:00,67.43,67.62,67.43,67.62,138400.0,46.6166,46.748,46.6166,46.748,138400.0
2014-02-20 10:15:00,67.62,67.7,67.62,67.64,78100.0,46.748,46.8033,46.748,46.7618,78100.0
2014-02-20 10:20:00,67.65,67.65,67.54,67.55,66800.0,46.7687,46.7687,46.6927,46.6996,66800.0
2014-02-20 10:25:00,67.56,67.57,67.52,67.53,54800.0,46.7065,46.7134,46.6789,46.6858,54800.0
2014-02-20 10:30:00,67.52,67.62,67.52,67.56,145100.0,46.6789,46.748,46.6789,46.7065,145100.0
2014-02-20 10:35:00,67.56,67.57,67.49,67.5,262500.0,46.7065,46.7134,46.6581,46.665,262500.0
2014-02-20 10:40:00,67.5,67.54,67.48,67.52,125600.0,46.665,46.6927,46.6512,46.6789,125600.0
2014-02-20 10:45:00,67.51,67.52,67.39,67.4,128200.0,46.6719,46.6789,46.589,46.5959,128200.0
2014-02-20 10:50:00,67.4,67.44,67.36,67.44,70900.0,46.5959,46.6235,46.5682,46.6235,70900.0
2014-02-20 10:55:00,67.44,67.51,67.44,67.45,101600.0,46.6235,46.6719,46.6235,46.6305,101600.0
2014-02-20 11:00:00,67.46,67.52,67.45,67.5,78700.0,46.6374,46.6789,46.6305,46.665,78700.0
2014-02-20 11:05:00,67.5,67.56,67.5,67.55,25600.0,46.665,46.7065,46.665,46.6996,25600.0
2014-02-20 11:10:00,67.56,67.58,67.54,67.55,33100.0,46.7065,46.7203,46.6927,46.6996,33100.0
2014-02-20 11:15:00,67.55,67.56,67.54,67.54,22500.0,46.6996,46.7065,46.6927,46.6927,22500.0
2014-02-20 11:20:00,67.54,67.55,67.49,67.49,22700.0,46.6927,46.6996,46.6581,46.6581,22700.0
2014-02-20 11:25:00,67.48,67.52,67.45,67.51,66300.0,46.6512,46.6789,46.6305,46.6719,66300.0
2014-02-20 11:30:00,67.52,67.57,67.51,67.55,50200.0,46.6789,46.7134,46.6719,46.6996,50200.0
2014-02-20 11:35:00,67.55,67.62,67.55,67.55,252100.0,46.6996,46.748,46.6996,46.6996,252100.0
2014-02-20 11:40:00,67.55,67.59,67.54,67.56,21600.0,46.6996,46.7272,46.6927,46.7065,21600.0
2014-02-20 11:45:00,67.55,67.56,67.47,67.47,20200.0,46.6996,46.7065,46.6443,46.6443,20200.0
2014-02-20 11:50:00,67.47,67.51,67.45,67.51,106900.0,46.6443,46.6719,46.6305,46.6719,106900.0
2014-02-20 11:55:00,67.52,67.52,67.46,67.46,64800.0,46.6789,46.6789,46.6374,46.6374,64800.0
2014-02-20 12:00:00,67.47,67.48,67.45,67.48,84000.0,46.6443,46.6512,46.6305,46.6512,84000.0
2014-02-20 12:05:00,67.47,67.48,67.4,67.4,40700.0,46.6443,46.6512,46.5959,46.5959,40700.0
2014-02-20 12:10:00,67.39,67.47,67.39,67.46,56500.0,46.589,46.6443,46.589,46.6374,56500.0
2014-02-20 12:15:00,67.45,67.55,67.44,67.54,28800.0,46.6305,46.6996,46.6235,46.6927,28800.0
2014-02-20 12:20:00,67.54,67.56,67.53,67.55,17000.0,46.6927,46.7065,46.6858,46.6996,17000.0
2014-02-20 12:25:00,67.55,67.64,67.55,67.62,55600.0,46.6996,46.7618,46.6996,46.748,55600.0
2014-02-20 12:30:00,67.62,67.64,67.57,67.58,28700.0,46.748,46.7618,46.7134,46.7203,28700.0
2014-02-20 12:35:00,67.57,67.57,67.53,67.54,27400.0,46.7134,46.7134,46.6858,46.6927,27400.0
2014-02-20 12:40:00,67.54,67.6,67.53,67.57,21000.0,46.6927,46.7342,46.6858,46.7134,21000.0
2014-02-20 12:45:00,67.56,67.56,67.46,67.46,61500.0,46.7065,46.7065,46.6374,46.6374,61500.0
2014-02-20 12:50:00,67.45,67.48,67.42,67.42,219000.0,46.6305,46.6512,46.6097,46.6097,219000.0
2014-02-20 12:55:00,67.42,67.43,67.4,67.4,87000.0,46.6097,46.6166,46.5959,46.5959,87000.0
2014-02-20 13:00:00,67.4,67.41,67.34,67.34,20200.0,46.5959,46.6028,46.5544,46.5544,20200.0
2014-02-20 13:05:00,67.33,67.4,67.3,67.38,35300.0,46.5475,46.5959,46.5268,46.5821,35300.0
2014-02-20 13:10:00,67.39,67.4,67.37,67.39,91500.0,46.589,46.5959,46.5752,46.589,91500.0
2014-02-20 13:15:00,67.39,67.41,67.38,67.41,64500.0,46.589,46.6028,46.5821,46.6028,64500.0
2014-02-20 13:20:00,67.4,67.46,67.4,67.45,24600.0,46.5959,46.6374,46.5959,46.6305,24600.0
2014-02-20 13:25:00,67.45,67.45,67.42,67.43,12400.0,46.6305,46.6305,46.6097,46.6166,12400.0
2014-02-20 13:30:00,67.42,67.49,67.42,67.44,31500.0,46.6097,46.6581,46.6097,46.6235,31500.0
2014-02-20 13:35:00,67.44,67.46,67.43,67.45,39400.0,46.6235,46.6374,46.6166,46.6305,39400.0
2014-02-20 13:40:00,67.45,67.45,67.33,67.38,334200.0,46.6305,46.6305,46.5475,46.5821,334200.0
2014-02-20 13:45:00,67.38,67.41,67.36,67.37,44100.0,46.5821,46.6028,46.5682,46.5752,44100.0
2014-02-20 13:50:00,67.37,67.42,67.36,67.37,42100.0,46.5752,46.6097,46.5682,46.5752,42100.0
2014-02-20 13:55:00,67.37,67.39,67.36,67.36,28300.0,46.5752,46.589,46.5682,46.5682,28300.0
2014-02-20 14:00:00,67.36,67.36,67.26,67.26,100400.0,46.5682,46.5682,46.4991,46.4991,100400.0
2014-02-20 14:05:00,67.26,67.31,67.25,67.3,34400.0,46.4991,46.5337,46.4922,46.5268,34400.0
2014-02-20 14:10:00,67.31,67.35,67.29,67.34,63400.0,46.5337,46.5613,46.5198,46.5544,63400.0
2014-02-20 14:15:00,67.35,67.43,67.34,67.39,37300.0,46.5613,46.6166,46.5544,46.589,37300.0
2014-02-20 14:20:00,67.39,67.42,67.37,67.38,45800.0,46.589,46.6097,46.5752,46.5821,45800.0
2014-02-20 14:25:00,67.37,67.38,67.3,67.33,55700.0,46.5752,46.5821,46.5268,46.5475,55700.0
2014-02-20 14:30:00,67.34,67.34,67.3,67.31,39500.0,46.5544,46.5544,46.5268,46.5337,39500.0
2014-02-20 14:35:00,67.32,67.36,67.31,67.35,38200.0,46.5406,46.5682,46.5337,46.5613,38200.0
2014-02-20 14:40:00,67.35,67.41,67.34,67.4,28900.0,46.5613,46.6028,46.5544,46.5959,28900.0
2014-02-20 14:45:00,67.41,67.46,67.4,67.45,41000.0,46.6028,46.6374,46.5959,46.6305,41000.0
2014-02-20 14:50:00,67.46,67.49,67.43,67.44,50000.0,46.6374,46.6581,46.6166,46.6235,50000.0
2014-02-20 14:55:00,67.45,67.5,67.44,67.5,29500.0,46.6305,46.665,46.6235,46.665,29500.0
2014-02-20 15:00:00,67.49,67.54,67.48,67.51,37400.0,46.6581,46.6927,46.6512,46.6719,37400.0
2014-02-20 15:05:00,67.52,67.53,67.5,67.53,20600.0,46.6789,46.6858,46.665,46.6858,20600.0
2014-02-20 15:10:00,67.53,67.56,67.51,67.52,32600.0,46.6858,46.7065,46.6719,46.6789,32600.0
2014-02-20 15:15:00,67.52,67.56,67.51,67.53,29100.0,46.6789,46.7065,46.6719,46.6858,29100.0
2014-02-20 15:20:00,67.54,67.56,67.48,67.48,45300.0,46.6927,46.7065,46.6512,46.6512,45300.0
2014-02-20 15:25:00,67.48,67.51,67.46,67.5,44900.0,46.6512,46.6719,46.6374,46.665,44900.0
2014-02-20 15:30:00,67.5,67.55,67.5,67.52,44500.0,46.665,46.6996,46.665,46.6789,44500.0
2014-02-20 15:35:00,67.51,67.51,67.48,67.48,53700.0,46.6719,46.6719,46.6512,46.6512,53700.0
2014-02-20 15:40:00,67.49,67.55,67.48,67.54,114900.0,46.6581,46.6996,46.6512,46.6927,114900.0
2014-02-20 15:45:00,67.54,67.59,67.52,67.59,200300.0,46.6927,46.7272,46.6789,46.7272,200300.0
2014-02-20 15:50:00,67.58,67.6,67.53,67.53,244500.0,46.7203,46.7342,46.6858,46.6858,244500.0
2014-02-20 15:55:00,67.55,67.57,67.52,67.52,627200.0,46.6996,46.7134,46.6789,46.6789,627200.0
2014-02-21 09:30:00,67.67,67.67,67.43,67.44,146200.0,46.7826,46.7826,46.6166,46.6235,146200.0
2014-02-21 09:35:00,67.46,67.48,67.2,67.27,208000.0,46.6374,46.6512,46.4576,46.506,208000.0
2014-02-21 09:40:00,67.27,67.44,67.27,67.43,212700.0,46.506,46.6235,46.506,46.6166,212700.0
2014-02-21 09:45:00,67.44,67.64,67.42,67.64,151200.0,46.6235,46.7618,46.6097,46.7618,151200.0
2014-02-21 09:50:00,67.64,67.67,67.61,67.62,71700.0,46.7618,46.7826,46.7411,46.748,71700.0
2014-02-21 09:55:00,67.62,67.67,67.57,67.58,81400.0,46.748,46.7826,46.7134,46.7203,81400.0
2014-02-21 10:00:00,67.58,67.68,67.57,67.66,120700.0,46.7203,46.7895,46.7134,46.7756,120700.0
2014-02-21 10:05:00,67.65,67.67,67.63,67.65,53300.0,46.7687,46.7826,46.7549,46.7687,53300.0
2014-02-21 10:10:00,67.66,67.69,67.64,67.64,52600.0,46.7756,46.7964,46.7618,46.7618,52600.0
2014-02-21 10:15:00,67.64,67.68,67.59,67.66,50100.0,46.7618,46.7895,46.7272,46.7756,50100.0
2014-02-21 10:20:00,67.64,67.71,67.59,67.67,98500.0,46.7618,46.8102,46.7272,46.7826,98500.0
2014-02-21 10:25:00,67.68,67.69,67.59,67.67,185400.0,46.7895,46.7964,46.7272,46.7826,185400.0
2014-02-21 10:30:00,67.67,67.7,67.64,67.64,67700.0,46.7826,46.8033,46.7618,46.7618,67700.0
2014-02-21 10:35:00,67.64,67.69,67.64,67.68,19300.0,46.7618,46.7964,46.7618,46.7895,19300.0
2014-02-21 10:40:00,67.68,67.73,67.67,67.72,35800.0,46.7895,46.824,46.7826,46.8171,35800.0
2014-02-21 10:45:00,67.72,67.75,67.71,67.73,37200.0,46.8171,46.8379,46.8102,46.824,37200.0
2014-02-21 10:50:00,67.73,67.75,67.68,67.69,58000.0,46.824,46.8379,46.7895,46.7964,58000.0
2014-02-21 10:55:00,67.69,67.71,67.67,67.69,142100.0,46.7964,46.8102,46.7826,46.7964,142100.0
2014-02-21 11:00:00,67.69,67.8,67.66,67.8,110200.0,46.7964,46.8724,46.7756,46.8724,110200.0
2014-02-21 11:05:00,67.8,67.81,67.73,67.74,54100.0,46.8724,46.8793,46.824,46.8309,54100.0
2014-02-21 11:10:00,67.73,67.78,67.73,67.77,174000.0,46.824,46.8586,46.824,46.8517,174000.0
2014-02-21 11:15:00,67.78,67.78,67.74,67.76,91200.0,46.8586,46.8586,46.8309,46.8448,91200.0
2014-02-21 11:20:00,67.75,67.81,67.73,67.8,144100.0,46.8379,46.8793,46.824,46.8724,144100.0
2014-02-21 11:25:00,67.8,67.82,67.76,67.81,110000.0,46.8724,46.8863,46.8448,46.8793,110000.0
2014-02-21 11:30:00,67.81,67.87,67.8,67.86,83500.0,46.8793,46.9208,46.8724,46.9139,83500.0
2014-02-21 11:35:00,67.86,67.87,67.8,67.86,39700.0,46.9139,46.9208,46.8724,46.9139,39700.0
2014-02-21 11:40:00,67.86,67.88,67.82,67.83,47900.0,46.9139,46.9277,46.8863,46.8932,47900.0
2014-02-21 11:45:00,67.83,67.85,67.78,67.82,79400.0,46.8932,46.907,46.8586,46.8863,79400.0
2014-02-21 11:50:00,67.82,67.83,67.78,67.79,30800.0,46.8863,46.8932,46.8586,46.8655,30800.0
2014-02-21 11:55:00,67.79,67.8,67.75,67.76,33400.0,46.8655,46.8724,46.8379,46.8448,33400.0
2014-02-21 12:00:00,67.76,67.8,67.76,67.79,62100.0,46.8448,46.8724,46.8448,46.8655,62100.0
2014-02-21 12:05:00,67.8,67.8,67.77,67.77,26100.0,46.8724,46.8724,46.8517,46.8517,26100.0
2014-02-21 12:10:00,67.78,67.79,67.74,67.74,29800.0,46.8586,46.8655,46.8309,46.8309,29800.0
2014-02-21 12:15:00,67.74,67.76,67.71,67.76,36800.0,46.8309,46.8448,46.8102,46.8448,36800.0
2014-02-21 12:20:00,67.76,67.77,67.75,67.75,17600.0,46.8448,46.8517,46.8379,46.8379,17600.0
2014-02-21 12:25:00,67.74,67.76,67.74,67.75,14600.0,46.8309,46.8448,46.8309,46.8379,14600.0
2014-02-21 12:30:00,67.75,67.75,67.68,67.68,15100.0,46.8379,46.8379,46.7895,46.7895,15100.0
2014-02-21 12:35:00,67.68,67.72,67.67,67.71,16600.0,46.7895,46.8171,46.7826,46.8102,16600.0
2014-02-21 12:40:00,67.7,67.7,67.66,67.68,16000.0,46.8033,46.8033,46.7756,46.7895,16000.0
2014-02-21 12:45:00,67.68,67.68,67.65,67.66,38600.0,46.7895,46.7895,46.7687,46.7756,38600.0
2014-02-21 12:50:00,67.66,67.71,67.66,67.69,19000.0,46.7756,46.8102,46.7756,46.7964,19000.0
2014-02-21 12:55:00,67.7,67.71,67.68,67.69,11700.0,46.8033,46.8102,46.7895,46.7964,11700.0
2014-02-21 13:00:00,67.7,67.72,67.67,67.67,24800.0,46.8033,46.8171,46.7826,46.7826,24800.0
2014-02-21 13:05:00,67.66,67.72,67.65,67.72,24000.0,46.7756,46.8171,46.7687,46.8171,24000.0
2014-02-21 13:10:00,67.71,67.73,67.7,67.72,10400.0,46.8102,46.824,46.8033,46.8171,10400.0
2014-02-21 13:15:00,67.71,67.71,67.69,67.7,17100.0,46.8102,46.8102,46.7964,46.8033,17100.0
2014-02-21 13:20:00,67.71,67.74,67.69,67.74,29000.0,46.8102,46.8309,46.7964,46.8309,29000.0
2014-02-21 13:25:00,67.74,67.74,67.7,67.71,12400.0,46.8309,46.8309,46.8033,46.8102,12400.0
2014-02-21 13:30:00,67.72,67.73,67.7,67.72,18300.0,46.8171,46.824,46.8033,46.8171,18300.0
2014-02-21 13:35:00,67.72,67.73,67.65,67.66,124800.0,46.8171,46.824,46.7687,46.7756,124800.0
2014-02-21 13:40:00,67.66,67.71,67.66,67.71,38300.0,46.7756,46.8102,46.7756,46.8102,38300.0
2014-02-21 13:45:00,67.71,67.73,67.69,67.72,27100.0,46.8102,46.824,46.7964,46.8171,27100.0
2014-02-21 13:50:00,67.72,67.75,67.71,67.75,22300.0,46.8171,46.8379,46.8102,46.8379,22300.0
2014-02-21 13:55:00,67.75,67.76,67.71,67.74,18900.0,46.8379,46.8448,46.8102,46.8309,18900.0
2014-02-21 14:00:00,67.74,67.77,67.74,67.76,34800.0,46.8309,46.8517,46.8309,46.8448,34800.0
2014-02-21 14:05:00,67.77,67.77,67.74,67.74,34400.0,46.8517,46.8517,46.8309,46.8309,34400.0
2014-02-21 14:10:00,67.74,67.77,67.7,67.72,39800.0,46.8309,46.8517,46.8033,46.8171,39800.0
2014-02-21 14:15:00,67.73,67.77,67.72,67.73,101000.0,46.824,46.8517,46.8171,46.824,101000.0
2014-02-21 14:20:00,67.73,67.75,67.7,67.75,31200.0,46.824,46.8379,46.8033,46.8379,31200.0
2014-02-21 14:25:00,67.74,67.77,67.72,67.72,28200.0,46.8309,46.8517,46.8171,46.8171,28200.0
2014-02-21 14:30:00,67.72,67.72,67.65,67.68,95000.0,46.8171,46.8171,46.7687,46.7895,95000.0
2014-02-21 14:35:00,67.68,67.7,67.64,67.65,18200.0,46.7895,46.8033,46.7618,46.7687,18200.0
2014-02-21 14:40:00,67.64,67.69,67.64,67.67,19900.0,46.7618,46.7964,46.7618,46.7826,19900.0
2014-02-21 14:45:00,67.67,67.67,67.63,67.66,28700.0,46.7826,46.7826,46.7549,46.7756,28700.0
2014-02-21 14:50:00,67.65,67.67,67.64,67.65,10000.0,46.7687,46.7826,46.7618,46.7687,10000.0
2014-02-21 14:55:00,67.64,67.69,67.62,67.63,31200.0,46.7618,46.7964,46.748,46.7549,31200.0
2014-02-21 15:00:00,67.62,67.64,67.59,67.6,20300.0,46.748,46.7618,46.7272,46.7342,20300.0
2014-02-21 15:05:00,67.6,67.63,67.59,67.63,28700.0,46.7342,46.7549,46.7272,46.7549,28700.0
2014-02-21 15:10:00,67.63,67.64,67.57,67.59,37700.0,46.7549,46.7618,46.7134,46.7272,37700.0
2014-02-21 15:15:00,67.59,67.62,67.59,67.6,24400.0,46.7272,46.748,46.7272,46.7342,24400.0
2014-02-21 15:20:00,67.59,67.61,67.58,67.59,41500.0,46.7272,46.7411,46.7203,46.7272,41500.0
2014-02-21 15:25:00,67.6,67.62,67.58,67.6,32900.0,46.7342,46.748,46.7203,46.7342,32900.0
2014-02-21 15:30:00,67.6,67.63,67.58,67.59,38000.0,46.7342,46.7549,46.7203,46.7272,38000.0
2014-02-21 15:35:00,67.59,67.61,67.56,67.56,104600.0,46.7272,46.7411,46.7065,46.7065,104600.0
2014-02-21 15:40:00,67.57,67.64,67.57,67.59,153400.0,46.7134,46.7618,46.7134,46.7272,153400.0
2014-02-21 15:45:00,67.59,67.61,67.56,67.56,90400.0,46.7272,46.7411,46.7065,46.7065,90400.0
2014-02-21 15:50:00,67.56,67.59,67.55,67.59,212200.0,46.7065,46.7272,46.6996,46.7272,212200.0
2014-02-21 15:55:00,67.58,67.66,67.54,67.65,2141800.0,46.7203,46.7756,46.6927,46.7687,2141800.0
2014-02-24 09:30:00,67.72,67.88,67.71,67.85,104600.0,46.8171,46.9277,46.8102,46.907,104600.0
2014-02-24 09:35:00,67.86,67.94,67.77,67.92,44200.0,46.9139,46.9692,46.8517,46.9554,44200.0
2014-02-24 09:40:00,67.92,67.97,67.89,67.95,216900.0,46.9554,46.99,46.9346,46.9761,216900.0
2014-02-24 09:45:00,67.95,68.04,67.94,68.0,161200.0,46.9761,47.0383,46.9692,47.0107,161200.0
2014-02-24 09:50:00,68.0,68.06,67.95,67.98,142500.0,47.0107,47.0522,46.9761,46.9969,142500.0
2014-02-24 09:55:00,67.97,68.05,67.95,68.05,110300.0,46.99,47.0453,46.9761,47.0453,110300.0
2014-02-24 10:00:00,68.05,68.07,67.98,67.99,125600.0,47.0453,47.0591,46.9969,47.0038,125600.0
2014-02-24 10:05:00,68.0,68.01,67.97,67.99,265900.0,47.0107,47.0176,46.99,47.0038,265900.0
2014-02-24 10:10:00,67.99,68.0,67.97,67.99,99000.0,47.0038,47.0107,46.99,47.0038,99000.0
2014-02-24 10:15:00,67.98,67.98,67.9,67.94,131000.0,46.9969,46.9969,46.9416,46.9692,131000.0
2014-02-24 10:20:00,67.94,68.03,67.94,68.01,90500.0,46.9692,47.0314,46.9692,47.0176,90500.0
2014-02-24 10:25:00,68.01,68.04,67.96,68.0,67700.0,47.0176,47.0383,46.983,47.0107,67700.0
2014-02-24 10:30:00,68.01,68.06,68.0,68.01,65600.0,47.0176,47.0522,47.0107,47.0176,65600.0
2014-02-24 10:35:00,68.01,68.1,67.99,68.09,151300.0,47.0176,47.0798,47.0038,47.0729,151300.0
2014-02-24 10:40:00,68.09,68.11,68.05,68.1,43200.0,47.0729,47.0867,47.0453,47.0798,43200.0
2014-02-24 10:45:00,68.11,68.11,68.03,68.04,49600.0,47.0867,47.0867,47.0314,47.0383,49600.0
2014-02-24 10:50:00,68.05,68.05,68.0,68.0,96000.0,47.0453,47.0453,47.0107,47.0107,96000.0
2014-02-24 10:55:00,68.0,68.02,67.99,68.0,51900.0,47.0107,47.0245,47.0038,47.0107,51900.0
2014-02-24 11:00:00,67.99,67.99,67.92,67.92,106300.0,47.0038,47.0038,46.9554,46.9554,106300.0
2014-02-24 11:05:00,67.92,67.99,67.92,67.97,61900.0,46.9554,47.0038,46.9554,46.99,61900.0
2014-02-24 11:10:00,67.97,68.03,67.97,67.99,30300.0,46.99,47.0314,46.99,47.0038,30300.0
2014-02-24 11:15:00,67.99,68.0,67.96,67.98,31500.0,47.0038,47.0107,46.983,46.9969,31500.0
2014-02-24 11:20:00,67.98,68.08,67.97,68.07,52700.0,46.9969,47.066,46.99,47.0591,52700.0
2014-02-24 11:25:00,68.07,68.12,68.07,68.1,82200.0,47.0591,47.0937,47.0591,47.0798,82200.0
2014-02-24 11:30:00,68.1,68.12,68.08,68.1,232300.0,47.0798,47.0937,47.066,47.0798,232300.0
2014-02-24 11:35:00,68.1,68.17,68.1,68.12,171700.0,47.0798,47.1282,47.0798,47.0937,171700.0
2014-02-24 11:40:00,68.12,68.13,68.06,68.11,323900.0,47.0937,47.1006,47.0522,47.0867,323900.0
2014-02-24 11:45:00,68.11,68.14,68.1,68.12,30800.0,47.0867,47.1075,47.0798,47.0937,30800.0
2014-02-24 11:50:00,68.12,68.18,68.12,68.18,55900.0,47.0937,47.1351,47.0937,47.1351,55900.0
2014-02-24 11:55:00,68.18,68.2,68.14,68.14,37100.0,47.1351,47.149,47.1075,47.1075,37100.0
2014-02-24 12:00:00,68.14,68.17,68.13,68.16,61100.0,47.1075,47.1282,47.1006,47.1213,61100.0
2014-02-24 12:05:00,68.17,68.2,68.15,68.2,14400.0,47.1282,47.149,47.1144,47.149,14400.0
2014-02-24 12:10:00,68.2,68.21,68.17,68.18,56200.0,47.149,47.1559,47.1282,47.1351,56200.0
2014-02-24 12:15:00,68.19,68.19,68.18,68.18,32900.0,47.142,47.142,47.1351,47.1351,32900.0
2014-02-24 12:20:00,68.19,68.23,68.19,68.23,35100.0,47.142,47.1697,47.142,47.1697,35100.0
2014-02-24 12:25:00,68.22,68.26,68.22,68.23,29900.0,47.1628,47.1904,47.1628,47.1697,29900.0
2014-02-24 12:30:00,68.23,68.23,68.18,68.2,63000.0,47.1697,47.1697,47.1351,47.149,63000.0
2014-02-24 12:35:00,68.19,68.25,68.18,68.23,46900.0,47.142,47.1835,47.1351,47.1697,46900.0
2014-02-24 12:40:00,68.23,68.23,68.18,68.18,92400.0,47.1697,47.1697,47.1351,47.1351,92400.0
2014-02-24 12:45:00,68.18,68.23,68.18,68.22,46900.0,47.1351,47.1697,47.1351,47.1628,46900.0
2014-02-24 12:50:00,68.22,68.24,68.2,68.24,19800.0,47.1628,47.1766,47.149,47.1766,19800.0
2014-02-24 12:55:00,68.24,68.26,68.22,68.24,50100.0,47.1766,47.1904,47.1628,47.1766,50100.0
2014-02-24 13:00:00,68.24,68.29,68.24,68.28,95100.0,47.1766,47.2112,47.1766,47.2043,95100.0
2014-02-24 13:05:00,68.29,68.29,68.26,68.26,42000.0,47.2112,47.2112,47.1904,47.1904,42000.0
2014-02-24 13:10:00,68.24,68.26,68.22,68.25,55900.0,47.1766,47.1904,47.1628,47.1835,55900.0
2014-02-24 13:15:00,68.26,68.29,68.26,68.27,55600.0,47.1904,47.2112,47.1904,47.1974,55600.0
2014-02-24 13:20:00,68.26,68.28,68.25,68.28,29200.0,47.1904,47.2043,47.1835,47.2043,29200.0
2014-02-24 13:25:00,68.27,68.34,68.27,68.34,118300.0,47.1974,47.2457,47.1974,47.2457,118300.0
2014-02-24 13:30:00,68.34,68.35,68.28,68.35,126700.0,47.2457,47.2527,47.2043,47.2527,126700.0
2014-02-24 13:35:00,68.34,68.35,68.26,68.26,50000.0,47.2457,47.2527,47.1904,47.1904,50000.0
2014-02-24 13:40:00,68.25,68.29,68.25,68.28,97800.0,47.1835,47.2112,47.1835,47.2043,97800.0
2014-02-24 13:45:00,68.28,68.29,68.22,68.27,70600.0,47.2043,47.2112,47.1628,47.1974,70600.0
2014-02-24 13:50:00,68.27,68.28,68.25,68.26,83100.0,47.1974,47.2043,47.1835,47.1904,83100.0
2014-02-24 13:55:00,68.27,68.27,68.23,68.24,66400.0,47.1974,47.1974,47.1697,47.1766,66400.0
2014-02-24 14:00:00,68.23,68.29,68.23,68.28,78100.0,47.1697,47.2112,47.1697,47.2043,78100.0
2014-02-24 14:05:00,68.27,68.28,68.21,68.26,52900.0,47.1974,47.2043,47.1559,47.1904,52900.0
2014-02-24 14:10:00,68.26,68.26,68.22,68.22,62700.0,47.1904,47.1904,47.1628,47.1628,62700.0
2014-02-24 14:15:00,68.21,68.23,68.18,68.2,52700.0,47.1559,47.1697,47.1351,47.149,52700.0
2014-02-24 14:20:00,68.2,68.24,68.2,68.24,48400.0,47.149,47.1766,47.149,47.1766,48400.0
2014-02-24 14:25:00,68.24,68.25,68.23,68.23,51900.0,47.1766,47.1835,47.1697,47.1697,51900.0
2014-02-24 14:30:00,68.24,68.24,68.2,68.21,26900.0,47.1766,47.1766,47.149,47.1559,26900.0
2014-02-24 14:35:00,68.2,68.22,68.17,68.22,57900.0,47.149,47.1628,47.1282,47.1628,57900.0
2014-02-24 14:40:00,68.23,68.24,68.21,68.23,32100.0,47.1697,47.1766,47.1559,47.1697,32100.0
2014-02-24 14:45:00,68.23,68.23,68.19,68.19,107200.0,47.1697,47.1697,47.142,47.142,107200.0
2014-02-24 14:50:00,68.19,68.22,68.19,68.2,71400.0,47.142,47.1628,47.142,47.149,71400.0
2014-02-24 14:55:00,68.21,68.21,68.15,68.15,39000.0,47.1559,47.1559,47.1144,47.1144,39000.0
2014-02-24 15:00:00,68.15,68.16,68.11,68.11,40100.0,47.1144,47.1213,47.0867,47.0867,40100.0
2014-02-24 15:05:00,68.12,68.12,68.08,68.09,90000.0,47.0937,47.0937,47.066,47.0729,90000.0
2014-02-24 15:10:00,68.1,68.11,68.07,68.07,33300.0,47.0798,47.0867,47.0591,47.0591,33300.0
2014-02-24 15:15:00,68.07,68.13,68.07,68.13,87200.0,47.0591,47.1006,47.0591,47.1006,87200.0
2014-02-24 15:20:00,68.13,68.16,68.12,68.15,94900.0,47.1006,47.1213,47.0937,47.1144,94900.0
2014-02-24 15:25:00,68.15,68.17,68.05,68.05,154300.0,47.1144,47.1282,47.0453,47.0453,154300.0
2014-02-24 15:30:00,68.04,68.04,67.99,68.0,237300.0,47.0383,47.0383,47.0038,47.0107,237300.0
2014-02-24 15:35:00,68.0,68.04,68.0,68.02,118500.0,47.0107,47.0383,47.0107,47.0245,118500.0
2014-02-24 15:40:00,68.01,68.01,67.91,67.93,274200.0,47.0176,47.0176,46.9485,46.9623,274200.0
2014-02-24 15:45:00,67.93,67.93,67.88,67.89,158000.0,46.9623,46.9623,46.9277,46.9346,158000.0
2014-02-24 15:50:00,67.9,67.91,67.84,67.84,318000.0,46.9416,46.9485,46.9001,46.9001,318000.0
2014-02-24 15:55:00,67.84,67.85,67.74,67.75,743900.0,46.9001,46.907,46.8309,46.8379,743900.0
2014-02-25 09:30:00,67.83,67.97,67.74,67.89,105800.0,46.8932,46.99,46.8309,46.9346,105800.0
2014-02-25 09:35:00,67.88,67.88,67.6,67.67,91500.0,46.9277,46.9277,46.7342,46.7826,91500.0
2014-02-25 09:40:00,67.68,67.84,67.68,67.84,87100.0,46.7895,46.9001,46.7895,46.9001,87100.0
2014-02-25 09:45:00,67.83,67.88,67.81,67.83,104100.0,46.8932,46.9277,46.8793,46.8932,104100.0
2014-02-25 09:50:00,67.84,67.85,67.7,67.71,79500.0,46.9001,46.907,46.8033,46.8102,79500.0
2014-02-25 09:55:00,67.7,67.77,67.62,67.76,152700.0,46.8033,46.8517,46.748,46.8448,152700.0
2014-02-25 10:00:00,67.76,67.82,67.7,67.7,67500.0,46.8448,46.8863,46.8033,46.8033,67500.0
2014-02-25 10:05:00,67.71,67.81,67.7,67.75,56200.0,46.8102,46.8793,46.8033,46.8379,56200.0
2014-02-25 10:10:00,67.76,67.77,67.72,67.72,28100.0,46.8448,46.8517,46.8171,46.8171,28100.0
2014-02-25 10:15:00,67.73,67.84,67.69,67.84,139200.0,46.824,46.9001,46.7964,46.9001,139200.0
2014-02-25 10:20:00,67.84,67.86,67.78,67.84,163600.0,46.9001,46.9139,46.8586,46.9001,163600.0
2014-02-25 10:25:00,67.85,67.89,67.78,67.81,91400.0,46.907,46.9346,46.8586,46.8793,91400.0
2014-02-25 10:30:00,67.81,67.88,67.81,67.86,38500.0,46.8793,46.9277,46.8793,46.9139,38500.0
2014-02-25 10:35:00,67.87,67.98,67.86,67.97,60800.0,46.9208,46.9969,46.9139,46.99,60800.0
2014-02-25 10:40:00,67.98,68.03,67.96,67.99,148000.0,46.9969,47.0314,46.983,47.0038,148000.0
2014-02-25 10:45:00,67.99,67.99,67.91,67.94,71400.0,47.0038,47.0038,46.9485,46.9692,71400.0
2014-02-25 10:50:00,67.95,68.04,67.95,67.98,70100.0,46.9761,47.0383,46.9761,46.9969,70100.0
2014-02-25 10:55:00,67.99,68.03,67.98,68.01,74700.0,47.0038,47.0314,46.9969,47.0176,74700.0
2014-02-25 11:00:00,68.02,68.03,67.97,68.01,103500.0,47.0245,47.0314,46.99,47.0176,103500.0
2014-02-25 11:05:00,68.0,68.0,67.9,67.94,72100.0,47.0107,47.0107,46.9416,46.9692,72100.0
2014-02-25 11:10:00,67.94,68.07,67.93,68.06,61300.0,46.9692,47.0591,46.9623,47.0522,61300.0
2014-02-25 11:15:00,68.06,68.09,68.0,68.01,54200.0,47.0522,47.0729,47.0107,47.0176,54200.0
2014-02-25 11:20:00,68.02,68.06,68.01,68.01,98900.0,47.0245,47.0522,47.0176,47.0176,98900.0
2014-02-25 11:25:00,68.01,68.1,67.99,68.1,82800.0,47.0176,47.0798,47.0038,47.0798,82800.0
2014-02-25 11:30:00,68.1,68.1,68.01,68.03,25000.0,47.0798,47.0798,47.0176,47.0314,25000.0
2014-02-25 11:35:00,68.04,68.05,67.99,67.99,56400.0,47.0383,47.0453,47.0038,47.0038,56400.0
2014-02-25 11:40:00,68.0,68.03,67.97,68.02,63400.0,47.0107,47.0314,46.99,47.0245,63400.0
2014-02-25 11:45:00,68.02,68.07,68.01,68.06,57000.0,47.0245,47.0591,47.0176,47.0522,57000.0
2014-02-25 11:50:00,68.07,68.08,68.01,68.02,81600.0,47.0591,47.066,47.0176,47.0245,81600.0
2014-02-25 11:55:00,68.03,68.03,68.0,68.01,61800.0,47.0314,47.0314,47.0107,47.0176,61800.0
2014-02-25 12:00:00,68.01,68.07,68.01,68.02,46000.0,47.0176,47.0591,47.0176,47.0245,46000.0
2014-02-25 12:05:00,68.01,68.04,67.98,68.03,22300.0,47.0176,47.0383,46.9969,47.0314,22300.0
2014-02-25 12:10:00,68.02,68.07,68.0,68.01,23000.0,47.0245,47.0591,47.0107,47.0176,23000.0
2014-02-25 12:15:00,68.01,68.09,68.01,68.04,60400.0,47.0176,47.0729,47.0176,47.0383,60400.0
2014-02-25 12:20:00,68.04,68.04,67.98,68.02,26900.0,47.0383,47.0383,46.9969,47.0245,26900.0
2014-02-25 12:25:00,68.02,68.05,68.02,68.02,22900.0,47.0245,47.0453,47.0245,47.0245,22900.0
2014-02-25 12:30:00,68.02,68.07,68.0,68.03,37100.0,47.0245,47.0591,47.0107,47.0314,37100.0
2014-02-25 12:35:00,68.04,68.05,68.0,68.01,9000.0,47.0383,47.0453,47.0107,47.0176,9000.0
2014-02-25 12:40:00,68.01,68.01,67.92,67.93,25700.0,47.0176,47.0176,46.9554,46.9623,25700.0
2014-02-25 12:45:00,67.93,68.0,67.93,67.98,12500.0,46.9623,47.0107,46.9623,46.9969,12500.0
2014-02-25 12:50:00,67.98,68.0,67.98,67.99,12100.0,46.9969,47.0107,46.9969,47.0038,12100.0
2014-02-25 12:55:00,67.99,68.0,67.94,67.94,24300.0,47.0038,47.0107,46.9692,46.9692,24300.0
2014-02-25 13:00:00,67.94,67.98,67.93,67.93,18500.0,46.9692,46.9969,46.9623,46.9623,18500.0
2014-02-25 13:05:00,67.93,68.03,67.93,68.0,60300.0,46.9623,47.0314,46.9623,47.0107,60300.0
2014-02-25 13:10:00,68.0,68.01,67.97,68.01,22100.0,47.0107,47.0176,46.99,47.0176,22100.0
2014-02-25 13:15:00,68.01,68.06,68.01,68.05,28100.0,47.0176,47.0522,47.0176,47.0453,28100.0
2014-02-25 13:20:00,68.05,68.06,68.03,68.03,17100.0,47.0453,47.0522,47.0314,47.0314,17100.0
2014-02-25 13:25:00,68.04,68.06,68.02,68.06,41200.0,47.0383,47.0522,47.0245,47.0522,41200.0
2014-02-25 13:30:00,68.06,68.14,68.06,68.14,44400.0,47.0522,47.1075,47.0522,47.1075,44400.0
2014-02-25 13:35:00,68.13,68.14,68.06,68.06,25900.0,47.1006,47.1075,47.0522,47.0522,25900.0
2014-02-25 13:40:00,68.07,68.08,68.05,68.06,39400.0,47.0591,47.066,47.0453,47.0522,39400.0
2014-02-25 13:45:00,68.06,68.08,68.02,68.03,48700.0,47.0522,47.066,47.0245,47.0314,48700.0
2014-02-25 13:50:00,68.02,68.06,68.01,68.06,69800.0,47.0245,47.0522,47.0176,47.0522,69800.0
2014-02-25 13:55:00,68.06,68.06,68.03,68.04,22800.0,47.0522,47.0522,47.0314,47.0383,22800.0
2014-02-25 14:00:00,68.04,68.08,67.96,67.96,50600.0,47.0383,47.066,46.983,46.983,50600.0
2014-02-25 14:05:00,67.96,68.02,67.92,68.02,47900.0,46.983,47.0245,46.9554,47.0245,47900.0
2014-02-25 14:10:00,68.0,68.03,67.95,68.03,53700.0,47.0107,47.0314,46.9761,47.0314,53700.0
2014-02-25 14:15:00,68.03,68.03,68.0,68.03,32700.0,47.0314,47.0314,47.0107,47.0314,32700.0
2014-02-25 14:20:00,68.02,68.02,67.95,67.95,46400.0,47.0245,47.0245,46.9761,46.9761,46400.0
2014-02-25 14:25:00,67.95,68.03,67.95,68.02,48800.0,46.9761,47.0314,46.9761,47.0245,48800.0
2014-02-25 14:30:00,68.02,68.03,67.96,68.0,28100.0,47.0245,47.0314,46.983,47.0107,28100.0
2014-02-25 14:35:00,67.99,68.03,67.98,67.99,29600.0,47.0038,47.0314,46.9969,47.0038,29600.0
2014-02-25 14:40:00,67.99,68.03,67.99,68.0,53500.0,47.0038,47.0314,47.0038,47.0107,53500.0
2014-02-25 14:45:00,68.0,68.02,67.97,67.98,61900.0,47.0107,47.0245,46.99,46.9969,61900.0
2014-02-25 14:50:00,67.98,68.01,67.94,67.94,40200.0,46.9969,47.0176,46.9692,46.9692,40200.0
2014-02-25 14:55:00,67.95,67.99,67.94,67.96,18600.0,46.9761,47.0038,46.9692,46.983,18600.0
2014-02-25 15:00:00,67.95,67.95,67.92,67.94,31200.0,46.9761,46.9761,46.9554,46.9692,31200.0
2014-02-25 15:05:00,67.94,67.95,67.9,67.9,199000.0,46.9692,46.9761,46.9416,46.9416,199000.0
2014-02-25 15:10:00,67.9,67.9,67.82,67.82,73900.0,46.9416,46.9416,46.8863,46.8863,73900.0
2014-02-25 15:15:00,67.82,67.84,67.78,67.8,58700.0,46.8863,46.9001,46.8586,46.8724,58700.0
2014-02-25 15:20:00,67.8,67.8,67.76,67.79,51600.0,46.8724,46.8724,46.8448,46.8655,51600.0
2014-02-25 15:25:00,67.79,67.79,67.68,67.68,119200.0,46.8655,46.8655,46.7895,46.7895,119200.0
2014-02-25 15:30:00,67.68,67.76,67.68,67.74,75400.0,46.7895,46.8448,46.7895,46.8309,75400.0
2014-02-25 15:35:00,67.75,67.8,67.74,67.8,90600.0,46.8379,46.8724,46.8309,46.8724,90600.0
2014-02-25 15:40:00,67.8,67.81,67.73,67.75,108600.0,46.8724,46.8793,46.824,46.8379,108600.0
2014-02-25 15:45:00,67.75,67.8,67.73,67.78,134500.0,46.8379,46.8724,46.824,46.8586,134500.0
2014-02-25 15:50:00,67.78,67.81,67.75,67.76,235000.0,46.8586,46.8793,46.8379,46.8448,235000.0
2014-02-25 15:55:00,67.76,67.82,67.75,67.8,475800.0,46.8448,46.8863,46.8379,46.8724,475800.0
2014-02-26 09:30:00,67.85,68.0,67.82,67.92,76300.0,46.907,47.0107,46.8863,46.9554,76300.0
2014-02-26 09:35:00,67.91,68.0,67.87,67.96,59100.0,46.9485,47.0107,46.9208,46.983,59100.0
2014-02-26 09:40:00,67.97,68.08,67.95,67.97,76300.0,46.99,47.066,46.9761,46.99,76300.0
2014-02-26 09:45:00,67.97,67.98,67.89,67.97,319400.0,46.99,46.9969,46.9346,46.99,319400.0
2014-02-26 09:50:00,67.97,67.97,67.86,67.92,84500.0,46.99,46.99,46.9139,46.9554,84500.0
2014-02-26 09:55:00,67.92,67.95,67.89,67.89,124800.0,46.9554,46.9761,46.9346,46.9346,124800.0
2014-02-26 10:00:00,67.89,68.05,67.89,68.0,75000.0,46.9346,47.0453,46.9346,47.0107,75000.0
2014-02-26 10:05:00,67.99,68.01,67.78,67.87,392600.0,47.0038,47.0176,46.8586,46.9208,392600.0
2014-02-26 10:10:00,67.88,67.93,67.88,67.88,164400.0,46.9277,46.9623,46.9277,46.9277,164400.0
2014-02-26 10:15:00,67.88,67.97,67.87,67.94,124000.0,46.9277,46.99,46.9208,46.9692,124000.0
2014-02-26 10:20:00,67.93,68.12,67.92,68.12,83700.0,46.9623,47.0937,46.9554,47.0937,83700.0
2014-02-26 10:25:00,68.12,68.15,68.05,68.12,89600.0,47.0937,47.1144,47.0453,47.0937,89600.0
2014-02-26 10:30:00,68.12,68.15,68.09,68.11,59300.0,47.0937,47.1144,47.0729,47.0867,59300.0
2014-02-26 10:35:00,68.12,68.22,68.11,68.21,45800.0,47.0937,47.1628,47.0867,47.1559,45800.0
2014-02-26 10:40:00,68.21,68.26,68.19,68.22,147600.0,47.1559,47.1904,47.142,47.1628,147600.0
2014-02-26 10:45:00,68.22,68.22,68.14,68.16,34100.0,47.1628,47.1628,47.1075,47.1213,34100.0
2014-02-26 10:50:00,68.16,68.18,68.13,68.13,37800.0,47.1213,47.1351,47.1006,47.1006,37800.0
2014-02-26 10:55:00,68.13,68.14,68.09,68.1,111700.0,47.1006,47.1075,47.0729,47.0798,111700.0
2014-02-26 11:00:00,68.09,68.11,68.07,68.08,64600.0,47.0729,47.0867,47.0591,47.066,64600.0
2014-02-26 11:05:00,68.07,68.08,68.04,68.07,33500.0,47.0591,47.066,47.0383,47.0591,33500.0
2014-02-26 11:10:00,68.06,68.15,68.06,68.12,74000.0,47.0522,47.1144,47.0522,47.0937,74000.0
2014-02-26 11:15:00,68.13,68.18,68.13,68.18,29500.0,47.1006,47.1351,47.1006,47.1351,29500.0
2014-02-26 11:20:00,68.19,68.2,68.14,68.16,23700.0,47.142,47.149,47.1075,47.1213,23700.0
2014-02-26 11:25:00,68.17,68.24,68.17,68.24,16500.0,47.1282,47.1766,47.1282,47.1766,16500.0
2014-02-26 11:30:00,68.24,68.25,68.09,68.09,50300.0,47.1766,47.1835,47.0729,47.0729,50300.0
2014-02-26 11:35:00,68.09,68.18,68.08,68.18,35500.0,47.0729,47.1351,47.066,47.1351,35500.0
2014-02-26 11:40:00,68.18,68.2,68.16,68.16,42000.0,47.1351,47.149,47.1213,47.1213,42000.0
2014-02-26 11:45:00,68.16,68.16,68.08,68.1,77300.0,47.1213,47.1213,47.066,47.0798,77300.0
2014-02-26 11:50:00,68.1,68.13,68.1,68.12,18200.0,47.0798,47.1006,47.0798,47.0937,18200.0
2014-02-26 11:55:00,68.12,68.17,68.12,68.16,48400.0,47.0937,47.1282,47.0937,47.1213,48400.0
2014-02-26 12:00:00,68.16,68.18,68.1,68.1,156200.0,47.1213,47.1351,47.0798,47.0798,156200.0
2014-02-26 12:05:00,68.1,68.1,68.03,68.05,178800.0,47.0798,47.0798,47.0314,47.0453,178800.0
2014-02-26 12:10:00,68.05,68.15,68.05,68.15,84700.0,47.0453,47.1144,47.0453,47.1144,84700.0
2014-02-26 12:15:00,68.14,68.15,68.11,68.12,70800.0,47.1075,47.1144,47.0867,47.0937,70800.0
2014-02-26 12:20:00,68.11,68.11,68.05,68.08,29900.0,47.0867,47.0867,47.0453,47.066,29900.0
2014-02-26 12:25:00,68.09,68.12,68.08,68.12,42000.0,47.0729,47.0937,47.066,47.0937,42000.0
2014-02-26 12:30:00,68.12,68.17,68.12,68.15,37000.0,47.0937,47.1282,47.0937,47.1144,37000.0
2014-02-26 12:35:00,68.14,68.15,68.11,68.15,35600.0,47.1075,47.1144,47.0867,47.1144,35600.0
2014-02-26 12:40:00,68.15,68.15,68.12,68.14,17700.0,47.1144,47.1144,47.0937,47.1075,17700.0
2014-02-26 12:45:00,68.15,68.15,68.02,68.02,66100.0,47.1144,47.1144,47.0245,47.0245,66100.0
2014-02-26 12:50:00,68.01,68.02,67.94,67.94,130300.0,47.0176,47.0245,46.9692,46.9692,130300.0
2014-02-26 12:55:00,67.93,67.96,67.9,67.96,91500.0,46.9623,46.983,46.9416,46.983,91500.0
2014-02-26 13:00:00,67.95,67.99,67.93,67.93,33300.0,46.9761,47.0038,46.9623,46.9623,33300.0
2014-02-26 13:05:00,67.93,68.03,67.93,68.02,48700.0,46.9623,47.0314,46.9623,47.0245,48700.0
2014-02-26 13:10:00,68.02,68.06,68.02,68.06,17200.0,47.0245,47.0522,47.0245,47.0522,17200.0
2014-02-26 13:15:00,68.06,68.14,68.05,68.14,115000.0,47.0522,47.1075,47.0453,47.1075,115000.0
2014-02-26 13:20:00,68.14,68.16,68.12,68.12,286200.0,47.1075,47.1213,47.0937,47.0937,286200.0
2014-02-26 13:25:00,68.12,68.13,68.07,68.1,66500.0,47.0937,47.1006,47.0591,47.0798,66500.0
2014-02-26 13:30:00,68.1,68.12,68.07,68.11,56800.0,47.0798,47.0937,47.0591,47.0867,56800.0
2014-02-26 13:35:00,68.1,68.12,68.07,68.12,62300.0,47.0798,47.0937,47.0591,47.0937,62300.0
2014-02-26 13:40:00,68.12,68.17,68.12,68.17,62000.0,47.0937,47.1282,47.0937,47.1282,62000.0
2014-02-26 13:45:00,68.17,68.17,68.09,68.1,57000.0,47.1282,47.1282,47.0729,47.0798,57000.0
2014-02-26 13:50:00,68.09,68.15,68.09,68.15,61600.0,47.0729,47.1144,47.0729,47.1144,61600.0
2014-02-26 13:55:00,68.13,68.14,68.03,68.05,119100.0,47.1006,47.1075,47.0314,47.0453,119100.0
2014-02-26 14:00:00,68.05,68.11,68.03,68.06,65900.0,47.0453,47.0867,47.0314,47.0522,65900.0
2014-02-26 14:05:00,68.07,68.07,67.98,67.98,73300.0,47.0591,47.0591,46.9969,46.9969,73300.0
2014-02-26 14:10:00,67.97,68.02,67.97,67.98,63800.0,46.99,47.0245,46.99,46.9969,63800.0
2014-02-26 14:15:00,67.98,68.03,67.97,68.01,77400.0,46.9969,47.0314,46.99,47.0176,77400.0
2014-02-26 14:20:00,68.0,68.07,67.99,68.06,84400.0,47.0107,47.0591,47.0038,47.0522,84400.0
2014-02-26 14:25:00,68.06,68.06,67.98,67.99,73200.0,47.0522,47.0522,46.9969,47.0038,73200.0
2014-02-26 14:30:00,67.98,68.04,67.94,68.01,40400.0,46.9969,47.0383,46.9692,47.0176,40400.0
2014-02-26 14:35:00,68.01,68.03,67.96,67.96,34400.0,47.0176,47.0314,46.983,46.983,34400.0
2014-02-26 14:40:00,67.97,68.05,67.97,68.01,83300.0,46.99,47.0453,46.99,47.0176,83300.0
2014-02-26 14:45:00,68.01,68.03,67.98,68.0,49600.0,47.0176,47.0314,46.9969,47.0107,49600.0
2014-02-26 14:50:00,68.0,68.02,67.96,68.0,43100.0,47.0107,47.0245,46.983,47.0107,43100.0
2014-02-26 14:55:00,67.99,68.02,67.99,67.99,36900.0,47.0038,47.0245,47.0038,47.0038,36900.0
2014-02-26 15:00:00,68.0,68.02,67.98,68.01,115700.0,47.0107,47.0245,46.9969,47.0176,115700.0
2014-02-26 15:05:00,68.0,68.03,67.97,67.98,50600.0,47.0107,47.0314,46.99,46.9969,50600.0
2014-02-26 15:10:00,67.96,67.97,67.85,67.92,146600.0,46.983,46.99,46.907,46.9554,146600.0
2014-02-26 15:15:00,67.92,67.97,67.9,67.95,63200.0,46.9554,46.99,46.9416,46.9761,63200.0
2014-02-26 15:20:00,67.95,67.96,67.91,67.93,75400.0,46.9761,46.983,46.9485,46.9623,75400.0
2014-02-26 15:25:00,67.94,67.97,67.9,67.92,63900.0,46.9692,46.99,46.9416,46.9554,63900.0
2014-02-26 15:30:00,67.92,67.99,67.92,67.95,45200.0,46.9554,47.0038,46.9554,46.9761,45200.0
2014-02-26 15:35:00,67.95,67.97,67.93,67.96,56200.0,46.9761,46.99,46.9623,46.983,56200.0
2014-02-26 15:40:00,67.96,67.97,67.92,67.95,39300.0,46.983,46.99,46.9554,46.9761,39300.0
2014-02-26 15:45:00,67.95,67.97,67.9,67.93,114500.0,46.9761,46.99,46.9416,46.9623,114500.0
2014-02-26 15:50:00,67.92,68.01,67.91,67.98,181900.0,46.9554,47.0176,46.9485,46.9969,181900.0
2014-02-26 15:55:00,67.97,68.04,67.96,67.97,645700.0,46.99,47.0383,46.983,46.99,645700.0
2014-02-27 09:30:00,67.93,68.2,67.85,68.2,114000.0,46.9623,47.149,46.907,47.149,114000.0
2014-02-27 09:35:00,68.19,68.26,68.14,68.22,95700.0,47.142,47.1904,47.1075,47.1628,95700.0
2014-02-27 09:40:00,68.21,68.25,68.09,68.09,68700.0,47.1559,47.1835,47.0729,47.0729,68700.0
2014-02-27 09:45:00,68.09,68.25,68.06,68.2,94800.0,47.0729,47.1835,47.0522,47.149,94800.0
2014-02-27 09:50:00,68.19,68.2,68.04,68.1,98600.0,47.142,47.149,47.0383,47.0798,98600.0
2014-02-27 09:55:00,68.09,68.24,68.08,68.22,114600.0,47.0729,47.1766,47.066,47.1628,114600.0
2014-02-27 10:00:00,68.21,68.23,68.1,68.1,66800.0,47.1559,47.1697,47.0798,47.0798,66800.0
2014-02-27 10:05:00,68.1,68.11,67.99,68.07,99100.0,47.0798,47.0867,47.0038,47.0591,99100.0
2014-02-27 10:10:00,68.07,68.11,68.01,68.02,100300.0,47.0591,47.0867,47.0176,47.0245,100300.0
2014-02-27 10:15:00,68.01,68.08,67.99,68.01,69100.0,47.0176,47.066,47.0038,47.0176,69100.0
2014-02-27 10:20:00,68.02,68.09,68.0,68.08,91400.0,47.0245,47.0729,47.0107,47.066,91400.0
2014-02-27 10:25:00,68.09,68.09,67.98,67.99,40400.0,47.0729,47.0729,46.9969,47.0038,40400.0
2014-02-27 10:30:00,67.99,68.05,67.95,68.05,70100.0,47.0038,47.0453,46.9761,47.0453,70100.0
2014-02-27 10:35:00,68.05,68.09,67.98,67.99,41600.0,47.0453,47.0729,46.9969,47.0038,41600.0
2014-02-27 10:40:00,67.99,68.03,67.96,68.03,33700.0,47.0038,47.0314,46.983,47.0314,33700.0
2014-02-27 10:45:00,68.03,68.05,68.0,68.02,37200.0,47.0314,47.0453,47.0107,47.0245,37200.0
2014-02-27 10:50:00,68.03,68.07,67.98,68.0,66800.0,47.0314,47.0591,46.9969,47.0107,66800.0
2014-02-27 10:55:00,67.99,68.0,67.92,67.99,81000.0,47.0038,47.0107,46.9554,47.0038,81000.0
2014-02-27 11:00:00,67.98,68.01,67.94,68.01,29100.0,46.9969,47.0176,46.9692,47.0176,29100.0
2014-02-27 11:05:00,68.0,68.02,67.98,67.99,21700.0,47.0107,47.0245,46.9969,47.0038,21700.0
2014-02-27 11:10:00,68.0,68.09,68.0,68.09,76500.0,47.0107,47.0729,47.0107,47.0729,76500.0
2014-02-27 11:15:00,68.08,68.08,68.0,68.01,29100.0,47.066,47.066,47.0107,47.0176,29100.0
2014-02-27 11:20:00,68.01,68.03,67.97,68.02,44800.0,47.0176,47.0314,46.99,47.0245,44800.0
2014-02-27 11:25:00,68.02,68.08,68.02,68.05,48300.0,47.0245,47.066,47.0245,47.0453,48300.0
2014-02-27 11:30:00,68.04,68.04,67.97,67.99,20200.0,47.0383,47.0383,46.99,47.0038,20200.0
2014-02-27 11:35:00,67.99,68.04,67.98,68.02,34100.0,47.0038,47.0383,46.9969,47.0245,34100.0
2014-02-27 11:40:00,68.02,68.03,67.93,67.94,40500.0,47.0245,47.0314,46.9623,46.9692,40500.0
2014-02-27 11:45:00,67.94,67.95,67.83,67.85,39600.0,46.9692,46.9761,46.8932,46.907,39600.0
2014-02-27 11:50:00,67.86,67.9,67.84,67.86,31300.0,46.9139,46.9416,46.9001,46.9139,31300.0
2014-02-27 11:55:00,67.86,67.87,67.78,67.81,37000.0,46.9139,46.9208,46.8586,46.8793,37000.0
2014-02-27 12:00:00,67.81,67.85,67.81,67.82,31600.0,46.8793,46.907,46.8793,46.8863,31600.0
2014-02-27 12:05:00,67.82,67.83,67.72,67.72,46300.0,46.8863,46.8932,46.8171,46.8171,46300.0
2014-02-27 12:10:00,67.73,67.77,67.69,67.76,131300.0,46.824,46.8517,46.7964,46.8448,131300.0
2014-02-27 12:15:00,67.76,67.8,67.74,67.74,40000.0,46.8448,46.8724,46.8309,46.8309,40000.0
2014-02-27 12:20:00,67.75,67.75,67.71,67.75,37000.0,46.8379,46.8379,46.8102,46.8379,37000.0
2014-02-27 12:25:00,67.75,67.78,67.7,67.73,24600.0,46.8379,46.8586,46.8033,46.824,24600.0
2014-02-27 12:30:00,67.73,67.73,67.67,67.69,23400.0,46.824,46.824,46.7826,46.7964,23400.0
2014-02-27 12:35:00,67.69,67.71,67.67,67.69,42000.0,46.7964,46.8102,46.7826,46.7964,42000.0
2014-02-27 12:40:00,67.7,67.76,67.7,67.75,21200.0,46.8033,46.8448,46.8033,46.8379,21200.0
2014-02-27 12:45:00,67.75,67.75,67.65,67.65,31300.0,46.8379,46.8379,46.7687,46.7687,31300.0
2014-02-27 12:50:00,67.64,67.65,67.62,67.63,19500.0,46.7618,46.7687,46.748,46.7549,19500.0
2014-02-27 12:55:00,67.63,67.69,67.63,67.69,73600.0,46.7549,46.7964,46.7549,46.7964,73600.0
2014-02-27 13:00:00,67.69,67.7,67.65,67.68,48500.0,46.7964,46.8033,46.7687,46.7895,48500.0
2014-02-27 13:05:00,67.68,67.68,67.64,67.68,27300.0,46.7895,46.7895,46.7618,46.7895,27300.0
2014-02-27 13:10:00,67.69,67.69,67.63,67.67,17600.0,46.7964,46.7964,46.7549,46.7826,17600.0
2014-02-27 13:15:00,67.67,67.7,67.62,67.62,91000.0,46.7826,46.8033,46.748,46.748,91000.0
2014-02-27 13:20:00,67.62,67.71,67.61,67.7,57300.0,46.748,46.8102,46.7411,46.8033,57300.0
2014-02-27 13:25:00,67.69,67.7,67.65,67.69,43400.0,46.7964,46.8033,46.7687,46.7964,43400.0
2014-02-27 13:30:00,67.68,67.68,67.64,67.64,41900.0,46.7895,46.7895,46.7618,46.7618,41900.0
2014-02-27 13:35:00,67.64,67.78,67.64,67.78,297400.0,46.7618,46.8586,46.7618,46.8586,297400.0
2014-02-27 13:40:00,67.78,67.78,67.73,67.76,56700.0,46.8586,46.8586,46.824,46.8448,56700.0
2014-02-27 13:45:00,67.76,67.79,67.73,67.78,43500.0,46.8448,46.8655,46.824,46.8586,43500.0
2014-02-27 13:50:00,67.78,67.78,67.7,67.72,26900.0,46.8586,46.8586,46.8033,46.8171,26900.0
2014-02-27 13:55:00,67.71,67.76,67.7,67.73,25900.0,46.8102,46.8448,46.8033,46.824,25900.0
2014-02-27 14:00:00,67.74,67.75,67.68,67.68,100400.0,46.8309,46.8379,46.7895,46.7895,100400.0
2014-02-27 14:05:00,67.67,67.73,67.67,67.73,30400.0,46.7826,46.824,46.7826,46.824,30400.0
2014-02-27 14:10:00,67.73,67.76,67.73,67.76,25400.0,46.824,46.8448,46.824,46.8448,25400.0
2014-02-27 14:15:00,67.75,67.79,67.75,67.76,45800.0,46.8379,46.8655,46.8379,46.8448,45800.0
2014-02-27 14:20:00,67.76,67.77,67.72,67.72,29700.0,46.8448,46.8517,46.8171,46.8171,29700.0
2014-02-27 14:25:00,67.73,67.74,67.68,67.68,69200.0,46.824,46.8309,46.7895,46.7895,69200.0
2014-02-27 14:30:00,67.69,67.77,67.69,67.76,41900.0,46.7964,46.8517,46.7964,46.8448,41900.0
2014-02-27 14:35:00,67.76,67.76,67.71,67.72,81500.0,46.8448,46.8448,46.8102,46.8171,81500.0
2014-02-27 14:40:00,67.71,67.72,67.66,67.67,76400.0,46.8102,46.8171,46.7756,46.7826,76400.0
2014-02-27 14:45:00,67.67,67.74,67.66,67.73,57100.0,46.7826,46.8309,46.7756,46.824,57100.0
2014-02-27 14:50:00,67.73,67.76,67.73,67.76,33700.0,46.824,46.8448,46.824,46.8448,33700.0
2014-02-27 14:55:00,67.76,67.81,67.76,67.81,55100.0,46.8448,46.8793,46.8448,46.8793,55100.0
2014-02-27 15:00:00,67.8,67.82,67.78,67.8,104500.0,46.8724,46.8863,46.8586,46.8724,104500.0
2014-02-27 15:05:00,67.8,67.88,67.8,67.88,86300.0,46.8724,46.9277,46.8724,46.9277,86300.0
2014-02-27 15:10:00,67.87,67.87,67.83,67.87,113400.0,46.9208,46.9208,46.8932,46.9208,113400.0
2014-02-27 15:15:00,67.87,67.89,67.83,67.84,92400.0,46.9208,46.9346,46.8932,46.9001,92400.0
2014-02-27 15:20:00,67.84,67.87,67.83,67.84,44100.0,46.9001,46.9208,46.8932,46.9001,44100.0
2014-02-27 15:25:00,67.86,67.91,67.84,67.9,49200.0,46.9139,46.9485,46.9001,46.9416,49200.0
2014-02-27 15:30:00,67.9,67.91,67.88,67.9,38600.0,46.9416,46.9485,46.9277,46.9416,38600.0
2014-02-27 15:35:00,67.9,67.91,67.86,67.86,99700.0,46.9416,46.9485,46.9139,46.9139,99700.0
2014-02-27 15:40:00,67.86,67.86,67.83,67.84,85300.0,46.9139,46.9139,46.8932,46.9001,85300.0
2014-02-27 15:45:00,67.84,67.85,67.78,67.8,143000.0,46.9001,46.907,46.8586,46.8724,143000.0
2014-02-27 15:50:00,67.8,67.87,67.79,67.84,247900.0,46.8724,46.9208,46.8655,46.9001,247900.0
2014-02-27 15:55:00,67.84,67.91,67.83,67.91,326900.0,46.9001,46.9485,46.8932,46.9485,326900.0
2014-02-28 09:30:00,68.22,68.22,67.86,67.91,130100.0,47.1628,47.1628,46.9139,46.9485,130100.0
2014-02-28 09:35:00,67.91,67.98,67.87,67.93,71500.0,46.9485,46.9969,46.9208,46.9623,71500.0
2014-02-28 09:40:00,67.93,68.15,67.93,67.98,164500.0,46.9623,47.1144,46.9623,46.9969,164500.0
2014-02-28 09:45:00,67.99,68.05,67.85,67.85,163200.0,47.0038,47.0453,46.907,46.907,163200.0
2014-02-28 09:50:00,67.85,68.0,67.85,67.99,89800.0,46.907,47.0107,46.907,47.0038,89800.0
2014-02-28 09:55:00,67.99,68.08,67.99,67.99,187600.0,47.0038,47.066,47.0038,47.0038,187600.0
2014-02-28 10:00:00,67.99,68.08,67.96,68.08,171700.0,47.0038,47.066,46.983,47.066,171700.0
2014-02-28 10:05:00,68.08,68.1,68.03,68.09,85600.0,47.066,47.0798,47.0314,47.0729,85600.0
2014-02-28 10:10:00,68.09,68.18,68.09,68.18,92400.0,47.0729,47.1351,47.0729,47.1351,92400.0
2014-02-28 10:15:00,68.17,68.18,68.07,68.07,64700.0,47.1282,47.1351,47.0591,47.0591,64700.0
2014-02-28 10:20:00,68.08,68.15,68.07,68.14,71000.0,47.066,47.1144,47.0591,47.1075,71000.0
2014-02-28 10:25:00,68.13,68.16,68.1,68.11,46100.0,47.1006,47.1213,47.0798,47.0867,46100.0
2014-02-28 10:30:00,68.1,68.14,68.08,68.09,39800.0,47.0798,47.1075,47.066,47.0729,39800.0
2014-02-28 10:35:00,68.08,68.13,68.06,68.08,75500.0,47.066,47.1006,47.0522,47.066,75500.0
2014-02-28 10:40:00,68.07,68.08,68.05,68.08,52500.0,47.0591,47.066,47.0453,47.066,52500.0
2014-02-28 10:45:00,68.08,68.14,68.08,68.11,58500.0,47.066,47.1075,47.066,47.0867,58500.0
2014-02-28 10:50:00,68.11,68.14,68.1,68.11,51500.0,47.0867,47.1075,47.0798,47.0867,51500.0
2014-02-28 10:55:00,68.12,68.18,68.11,68.17,67100.0,47.0937,47.1351,47.0867,47.1282,67100.0
2014-02-28 11:00:00,68.17,68.17,68.11,68.12,53100.0,47.1282,47.1282,47.0867,47.0937,53100.0
2014-02-28 11:05:00,68.11,68.12,68.08,68.1,78900.0,47.0867,47.0937,47.066,47.0798,78900.0
2014-02-28 11:10:00,68.1,68.17,68.1,68.16,66000.0,47.0798,47.1282,47.0798,47.1213,66000.0
2014-02-28 11:15:00,68.15,68.19,68.14,68.17,103800.0,47.1144,47.142,47.1075,47.1282,103800.0
2014-02-28 11:20:00,68.16,68.2,68.14,68.14,91000.0,47.1213,47.149,47.1075,47.1075,91000.0
2014-02-28 11:25:00,68.15,68.15,68.07,68.11,71800.0,47.1144,47.1144,47.0591,47.0867,71800.0
2014-02-28 11:30:00,68.11,68.13,68.09,68.11,35400.0,47.0867,47.1006,47.0729,47.0867,35400.0
2014-02-28 11:35:00,68.11,68.15,68.09,68.09,87200.0,47.0867,47.1144,47.0729,47.0729,87200.0
2014-02-28 11:40:00,68.1,68.13,68.09,68.12,46900.0,47.0798,47.1006,47.0729,47.0937,46900.0
2014-02-28 11:45:00,68.11,68.16,68.11,68.16,70200.0,47.0867,47.1213,47.0867,47.1213,70200.0
2014-02-28 11:50:00,68.16,68.23,68.15,68.2,168500.0,47.1213,47.1697,47.1144,47.149,168500.0
2014-02-28 11:55:00,68.21,68.24,68.19,68.21,94900.0,47.1559,47.1766,47.142,47.1559,94900.0
2014-02-28 12:00:00,68.2,68.21,68.15,68.19,56200.0,47.149,47.1559,47.1144,47.142,56200.0
2014-02-28 12:05:00,68.19,68.21,68.16,68.2,44700.0,47.142,47.1559,47.1213,47.149,44700.0
2014-02-28 12:10:00,68.2,68.26,68.2,68.21,68500.0,47.149,47.1904,47.149,47.1559,68500.0
2014-02-28 12:15:00,68.2,68.23,68.19,68.21,30900.0,47.149,47.1697,47.142,47.1559,30900.0
2014-02-28 12:20:00,68.21,68.26,68.21,68.22,30400.0,47.1559,47.1904,47.1559,47.1628,30400.0
2014-02-28 12:25:00,68.22,68.28,68.21,68.27,31100.0,47.1628,47.2043,47.1559,47.1974,31100.0
2014-02-28 12:30:00,68.27,68.3,68.27,68.3,36400.0,47.1974,47.2181,47.1974,47.2181,36400.0
2014-02-28 12:35:00,68.29,68.33,68.29,68.3,36300.0,47.2112,47.2388,47.2112,47.2181,36300.0
2014-02-28 12:40:00,68.31,68.31,68.28,68.3,22300.0,47.225,47.225,47.2043,47.2181,22300.0
2014-02-28 12:45:00,68.3,68.3,68.24,68.29,33500.0,47.2181,47.2181,47.1766,47.2112,33500.0
2014-02-28 12:50:00,68.29,68.32,68.29,68.29,17600.0,47.2112,47.2319,47.2112,47.2112,17600.0
2014-02-28 12:55:00,68.3,68.32,68.26,68.32,48600.0,47.2181,47.2319,47.1904,47.2319,48600.0
2014-02-28 13:00:00,68.31,68.34,68.3,68.3,43100.0,47.225,47.2457,47.2181,47.2181,43100.0
2014-02-28 13:05:00,68.3,68.33,68.3,68.31,21800.0,47.2181,47.2388,47.2181,47.225,21800.0
2014-02-28 13:10:00,68.31,68.34,68.31,68.32,50700.0,47.225,47.2457,47.225,47.2319,50700.0
2014-02-28 13:15:00,68.32,68.36,68.32,68.34,39900.0,47.2319,47.2596,47.2319,47.2457,39900.0
2014-02-28 13:20:00,68.34,68.37,68.31,68.32,69000.0,47.2457,47.2665,47.225,47.2319,69000.0
2014-02-28 13:25:00,68.32,68.36,68.32,68.35,33100.0,47.2319,47.2596,47.2319,47.2527,33100.0
2014-02-28 13:30:00,68.36,68.37,68.34,68.35,32300.0,47.2596,47.2665,47.2457,47.2527,32300.0
2014-02-28 13:35:00,68.35,68.38,68.35,68.38,65400.0,47.2527,47.2734,47.2527,47.2734,65400.0
2014-02-28 13:40:00,68.38,68.38,68.36,68.37,41900.0,47.2734,47.2734,47.2596,47.2665,41900.0
2014-02-28 13:45:00,68.37,68.37,68.32,68.34,39500.0,47.2665,47.2665,47.2319,47.2457,39500.0
2014-02-28 13:50:00,68.34,68.37,68.34,68.36,50500.0,47.2457,47.2665,47.2457,47.2596,50500.0
2014-02-28 13:55:00,68.35,68.36,68.33,68.33,59700.0,47.2527,47.2596,47.2388,47.2388,59700.0
2014-02-28 14:00:00,68.33,68.34,68.27,68.33,75100.0,47.2388,47.2457,47.1974,47.2388,75100.0
2014-02-28 14:05:00,68.32,68.36,68.31,68.34,52300.0,47.2319,47.2596,47.225,47.2457,52300.0
2014-02-28 14:10:00,68.32,68.38,68.32,68.37,274600.0,47.2319,47.2734,47.2319,47.2665,274600.0
2014-02-28 14:15:00,68.37,68.41,68.35,68.4,146200.0,47.2665,47.2941,47.2527,47.2872,146200.0
2014-02-28 14:20:00,68.41,68.43,68.38,68.38,83900.0,47.2941,47.308,47.2734,47.2734,83900.0
2014-02-28 14:25:00,68.39,68.47,68.39,68.47,108000.0,47.2803,47.3356,47.2803,47.3356,108000.0
2014-02-28 14:30:00,68.47,68.5,68.45,68.5,56900.0,47.3356,47.3564,47.3218,47.3564,56900.0
2014-02-28 14:35:00,68.5,68.5,68.42,68.43,118500.0,47.3564,47.3564,47.3011,47.308,118500.0
2014-02-28 14:40:00,68.44,68.47,68.42,68.46,139700.0,47.3149,47.3356,47.3011,47.3287,139700.0
2014-02-28 14:45:00,68.46,68.46,68.4,68.41,105400.0,47.3287,47.3287,47.2872,47.2941,105400.0
2014-02-28 14:50:00,68.4,68.43,68.35,68.43,172500.0,47.2872,47.308,47.2527,47.308,172500.0
2014-02-28 14:55:00,68.43,68.44,68.4,68.44,185300.0,47.308,47.3149,47.2872,47.3149,185300.0
2014-02-28 15:00:00,68.44,68.44,68.29,68.36,173600.0,47.3149,47.3149,47.2112,47.2596,173600.0
2014-02-28 15:05:00,68.37,68.37,68.17,68.18,152100.0,47.2665,47.2665,47.1282,47.1351,152100.0
2014-02-28 15:10:00,68.19,68.35,68.14,68.31,798700.0,47.142,47.2527,47.1075,47.225,798700.0
2014-02-28 15:15:00,68.31,68.38,68.3,68.34,348800.0,47.225,47.2734,47.2181,47.2457,348800.0
2014-02-28 15:20:00,68.33,68.42,68.32,68.42,251100.0,47.2388,47.3011,47.2319,47.3011,251100.0
2014-02-28 15:25:00,68.41,68.46,68.37,68.45,147300.0,47.2941,47.3287,47.2665,47.3218,147300.0
2014-02-28 15:30:00,68.46,68.55,68.45,68.53,373300.0,47.3287,47.3909,47.3218,47.3771,373300.0
2014-02-28 15:35:00,68.53,68.58,68.51,68.55,452600.0,47.3771,47.4117,47.3633,47.3909,452600.0
2014-02-28 15:40:00,68.55,68.67,68.55,68.66,547300.0,47.3909,47.4739,47.3909,47.467,547300.0
2014-02-28 15:45:00,68.66,68.68,68.53,68.54,609400.0,47.467,47.4808,47.3771,47.384,609400.0
2014-02-28 15:50:00,68.53,68.57,68.49,68.52,438100.0,47.3771,47.4048,47.3494,47.3702,438100.0
2014-02-28 15:55:00,68.52,68.54,68.38,68.38,2223400.0,47.3702,47.384,47.2734,47.2734,2223400.0
2014-03-03 09:30:00,67.95,68.22,67.92,68.15,290300.0,46.9761,47.1628,46.9554,47.1144,290300.0
2014-03-03 09:35:00,68.15,68.41,68.14,68.41,147800.0,47.1144,47.2941,47.1075,47.2941,147800.0
2014-03-03 09:40:00,68.39,68.42,68.25,68.25,104200.0,47.2803,47.3011,47.1835,47.1835,104200.0
2014-03-03 09:45:00,68.25,68.37,68.2,68.27,168600.0,47.1835,47.2665,47.149,47.1974,168600.0
2014-03-03 09:50:00,68.28,68.3,68.19,68.28,105300.0,47.2043,47.2181,47.142,47.2043,105300.0
2014-03-03 09:55:00,68.3,68.33,68.13,68.27,49300.0,47.2181,47.2388,47.1006,47.1974,49300.0
2014-03-03 10:00:00,68.28,68.34,68.03,68.07,166300.0,47.2043,47.2457,47.0314,47.0591,166300.0
2014-03-03 10:05:00,68.07,68.11,68.0,68.05,231100.0,47.0591,47.0867,47.0107,47.0453,231100.0
2014-03-03 10:10:00,68.05,68.07,67.92,68.03,416900.0,47.0453,47.0591,46.9554,47.0314,416900.0
2014-03-03 10:15:00,68.02,68.08,67.97,68.03,108600.0,47.0245,47.066,46.99,47.0314,108600.0
2014-03-03 10:20:00,68.04,68.1,67.99,68.0,93500.0,47.0383,47.0798,47.0038,47.0107,93500.0
2014-03-03 10:25:00,67.99,68.07,67.98,68.02,136900.0,47.0038,47.0591,46.9969,47.0245,136900.0
2014-03-03 10:30:00,68.02,68.03,67.88,67.9,143500.0,47.0245,47.0314,46.9277,46.9416,143500.0
2014-03-03 10:35:00,67.9,67.95,67.88,67.91,130400.0,46.9416,46.9761,46.9277,46.9485,130400.0
2014-03-03 10:40:00,67.91,67.96,67.89,67.93,83100.0,46.9485,46.983,46.9346,46.9623,83100.0
2014-03-03 10:45:00,67.92,67.94,67.88,67.91,78800.0,46.9554,46.9692,46.9277,46.9485,78800.0
2014-03-03 10:50:00,67.91,67.93,67.85,67.87,103100.0,46.9485,46.9623,46.907,46.9208,103100.0
2014-03-03 10:55:00,67.88,68.01,67.88,67.97,93100.0,46.9277,47.0176,46.9277,46.99,93100.0
2014-03-03 11:00:00,67.98,68.0,67.92,67.93,47600.0,46.9969,47.0107,46.9554,46.9623,47600.0
2014-03-03 11:05:00,67.93,67.93,67.83,67.92,223000.0,46.9623,46.9623,46.8932,46.9554,223000.0
2014-03-03 11:10:00,67.91,67.94,67.85,67.94,104200.0,46.9485,46.9692,46.907,46.9692,104200.0
2014-03-03 11:15:00,67.93,68.03,67.9,68.03,183300.0,46.9623,47.0314,46.9416,47.0314,183300.0
2014-03-03 11:20:00,68.02,68.17,68.02,68.16,111600.0,47.0245,47.1282,47.0245,47.1213,111600.0
2014-03-03 11:25:00,68.15,68.19,68.11,68.11,49200.0,47.1144,47.142,47.0867,47.0867,49200.0
2014-03-03 11:30:00,68.1,68.11,68.02,68.06,169300.0,47.0798,47.0867,47.0245,47.0522,169300.0
2014-03-03 11:35:00,68.06,68.09,68.04,68.06,45500.0,47.0522,47.0729,47.0383,47.0522,45500.0
2014-03-03 11:40:00,68.05,68.11,68.05,68.08,94600.0,47.0453,47.0867,47.0453,47.066,94600.0
2014-03-03 11:45:00,68.08,68.09,68.04,68.07,46000.0,47.066,47.0729,47.0383,47.0591,46000.0
2014-03-03 11:50:00,68.07,68.07,68.01,68.06,35300.0,47.0591,47.0591,47.0176,47.0522,35300.0
2014-03-03 11:55:00,68.07,68.07,68.0,68.04,53000.0,47.0591,47.0591,47.0107,47.0383,53000.0
2014-03-03 12:00:00,68.04,68.06,68.02,68.03,29500.0,47.0383,47.0522,47.0245,47.0314,29500.0
2014-03-03 12:05:00,68.03,68.09,68.01,68.04,45100.0,47.0314,47.0729,47.0176,47.0383,45100.0
2014-03-03 12:10:00,68.03,68.16,67.99,68.11,134100.0,47.0314,47.1213,47.0038,47.0867,134100.0
2014-03-03 12:15:00,68.11,68.12,68.05,68.05,77400.0,47.0867,47.0937,47.0453,47.0453,77400.0
2014-03-03 12:20:00,68.06,68.12,68.05,68.11,122500.0,47.0522,47.0937,47.0453,47.0867,122500.0
2014-03-03 12:25:00,68.12,68.16,68.09,68.14,45900.0,47.0937,47.1213,47.0729,47.1075,45900.0
2014-03-03 12:30:00,68.15,68.17,68.1,68.16,46300.0,47.1144,47.1282,47.0798,47.1213,46300.0
2014-03-03 12:35:00,68.15,68.17,68.12,68.17,101400.0,47.1144,47.1282,47.0937,47.1282,101400.0
2014-03-03 12:40:00,68.16,68.17,68.11,68.13,54700.0,47.1213,47.1282,47.0867,47.1006,54700.0
2014-03-03 12:45:00,68.14,68.17,68.11,68.15,83300.0,47.1075,47.1282,47.0867,47.1144,83300.0
2014-03-03 12:50:00,68.15,68.16,68.12,68.13,17400.0,47.1144,47.1213,47.0937,47.1006,17400.0
2014-03-03 12:55:00,68.13,68.24,68.12,68.21,29500.0,47.1006,47.1766,47.0937,47.1559,29500.0
2014-03-03 13:00:00,68.2,68.28,68.2,68.26,75100.0,47.149,47.2043,47.149,47.1904,75100.0
2014-03-03 13:05:00,68.26,68.27,68.23,68.26,19700.0,47.1904,47.1974,47.1697,47.1904,19700.0
2014-03-03 13:10:00,68.25,68.26,68.22,68.24,37500.0,47.1835,47.1904,47.1628,47.1766,37500.0
2014-03-03 13:15:00,68.24,68.27,68.24,68.27,19600.0,47.1766,47.1974,47.1766,47.1974,19600.0
2014-03-03 13:20:00,68.27,68.31,68.26,68.29,63900.0,47.1974,47.225,47.1904,47.2112,63900.0
2014-03-03 13:25:00,68.29,68.33,68.25,68.25,40300.0,47.2112,47.2388,47.1835,47.1835,40300.0
2014-03-03 13:30:00,68.25,68.27,68.22,68.25,36500.0,47.1835,47.1974,47.1628,47.1835,36500.0
2014-03-03 13:35:00,68.26,68.3,68.26,68.29,22600.0,47.1904,47.2181,47.1904,47.2112,22600.0
2014-03-03 13:40:00,68.29,68.32,68.26,68.28,42100.0,47.2112,47.2319,47.1904,47.2043,42100.0
2014-03-03 13:45:00,68.27,68.31,68.27,68.31,67600.0,47.1974,47.225,47.1974,47.225,67600.0
2014-03-03 13:50:00,68.31,68.34,68.31,68.33,130000.0,47.225,47.2457,47.225,47.2388,130000.0
2014-03-03 13:55:00,68.34,68.45,68.33,68.4,149600.0,47.2457,47.3218,47.2388,47.2872,149600.0
2014-03-03 14:00:00,68.4,68.44,68.4,68.41,86200.0,47.2872,47.3149,47.2872,47.2941,86200.0
2014-03-03 14:05:00,68.41,68.44,68.37,68.38,36400.0,47.2941,47.3149,47.2665,47.2734,36400.0
2014-03-03 14:10:00,68.38,68.45,68.38,68.45,66600.0,47.2734,47.3218,47.2734,47.3218,66600.0
2014-03-03 14:15:00,68.45,68.46,68.39,68.39,64400.0,47.3218,47.3287,47.2803,47.2803,64400.0
2014-03-03 14:20:00,68.39,68.43,68.39,68.41,40900.0,47.2803,47.308,47.2803,47.2941,40900.0
2014-03-03 14:25:00,68.41,68.42,68.35,68.36,54700.0,47.2941,47.3011,47.2527,47.2596,54700.0
2014-03-03 14:30:00,68.35,68.37,68.3,68.35,39800.0,47.2527,47.2665,47.2181,47.2527,39800.0
2014-03-03 14:35:00,68.36,68.38,68.32,68.32,26000.0,47.2596,47.2734,47.2319,47.2319,26000.0
2014-03-03 14:40:00,68.32,68.37,68.3,68.36,17900.0,47.2319,47.2665,47.2181,47.2596,17900.0
2014-03-03 14:45:00,68.37,68.41,68.37,68.38,23000.0,47.2665,47.2941,47.2665,47.2734,23000.0
2014-03-03 14:50:00,68.38,68.39,68.35,68.37,28500.0,47.2734,47.2803,47.2527,47.2665,28500.0
2014-03-03 14:55:00,68.37,68.38,68.3,68.32,29900.0,47.2665,47.2734,47.2181,47.2319,29900.0
2014-03-03 15:00:00,68.32,68.33,68.31,68.32,33500.0,47.2319,47.2388,47.225,47.2319,33500.0
2014-03-03 15:05:00,68.31,68.35,68.29,68.31,67400.0,47.225,47.2527,47.2112,47.225,67400.0
2014-03-03 15:10:00,68.31,68.33,68.22,68.25,144000.0,47.225,47.2388,47.1628,47.1835,144000.0
2014-03-03 15:15:00,68.24,68.25,68.17,68.22,100800.0,47.1766,47.1835,47.1282,47.1628,100800.0
2014-03-03 15:20:00,68.22,68.23,68.17,68.22,84000.0,47.1628,47.1697,47.1282,47.1628,84000.0
2014-03-03 15:25:00,68.21,68.24,68.15,68.22,207800.0,47.1559,47.1766,47.1144,47.1628,207800.0
2014-03-03 15:30:00,68.22,68.22,68.16,68.2,135700.0,47.1628,47.1628,47.1213,47.149,135700.0
2014-03-03 15:35:00,68.2,68.24,68.19,68.2,136200.0,47.149,47.1766,47.142,47.149,136200.0
2014-03-03 15:40:00,68.2,68.24,68.17,68.23,125900.0,47.149,47.1766,47.1282,47.1697,125900.0
2014-03-03 15:45:00,68.23,68.31,68.23,68.24,213800.0,47.1697,47.225,47.1697,47.1766,213800.0
2014-03-03 15:50:00,68.24,68.34,68.23,68.33,438700.0,47.1766,47.2457,47.1697,47.2388,438700.0
2014-03-03 15:55:00,68.33,68.42,68.33,68.41,1065700.0,47.2388,47.3011,47.2388,47.2941,1065700.0
2014-03-04 09:30:00,68.9,69.05,68.75,68.97,340100.0,47.6329,47.7366,47.5292,47.6813,340100.0
2014-03-04 09:35:00,68.97,68.98,68.77,68.79,269500.0,47.6813,47.6882,47.543,47.5568,269500.0
2014-03-04 09:40:00,68.77,68.94,68.75,68.9,124900.0,47.543,47.6605,47.5292,47.6329,124900.0
2014-03-04 09:45:00,68.9,68.92,68.85,68.88,89100.0,47.6329,47.6467,47.5983,47.6191,89100.0
2014-03-04 09:50:00,68.89,68.97,68.87,68.95,87700.0,47.626,47.6813,47.6122,47.6675,87700.0
2014-03-04 09:55:00,68.94,69.01,68.93,68.99,163800.0,47.6605,47.7089,47.6536,47.6951,163800.0
2014-03-04 10:00:00,69.0,69.01,68.88,68.89,98100.0,47.702,47.7089,47.6191,47.626,98100.0
2014-03-04 10:05:00,68.89,69.01,68.89,69.01,63200.0,47.626,47.7089,47.626,47.7089,63200.0
2014-03-04 10:10:00,69.01,69.07,68.95,69.04,52000.0,47.7089,47.7504,47.6675,47.7297,52000.0
2014-03-04 10:15:00,69.05,69.08,68.97,68.98,76900.0,47.7366,47.7573,47.6813,47.6882,76900.0
2014-03-04 10:20:00,68.98,69.02,68.97,69.0,75600.0,47.6882,47.7159,47.6813,47.702,75600.0
2014-03-04 10:25:00,69.01,69.06,69.01,69.03,19300.0,47.7089,47.7435,47.7089,47.7228,19300.0
2014-03-04 10:30:00,69.04,69.06,69.0,69.01,35900.0,47.7297,47.7435,47.702,47.7089,35900.0
2014-03-04 10:35:00,69.0,69.07,68.99,69.07,117900.0,47.702,47.7504,47.6951,47.7504,117900.0
2014-03-04 10:40:00,69.08,69.11,69.03,69.05,101800.0,47.7573,47.7781,47.7228,47.7366,101800.0
2014-03-04 10:45:00,69.04,69.09,69.04,69.05,35000.0,47.7297,47.7642,47.7297,47.7366,35000.0
2014-03-04 10:50:00,69.05,69.13,69.05,69.1,82400.0,47.7366,47.7919,47.7366,47.7712,82400.0
2014-03-04 10:55:00,69.1,69.11,69.07,69.1,30700.0,47.7712,47.7781,47.7504,47.7712,30700.0
2014-03-04 11:00:00,69.11,69.12,69.09,69.12,23600.0,47.7781,47.785,47.7642,47.785,23600.0
2014-03-04 11:05:00,69.13,69.13,69.11,69.13,12900.0,47.7919,47.7919,47.7781,47.7919,12900.0
2014-03-04 11:10:00,69.13,69.15,69.09,69.13,59700.0,47.7919,47.8057,47.7642,47.7919,59700.0
2014-03-04 11:15:00,69.13,69.17,69.13,69.14,21400.0,47.7919,47.8196,47.7919,47.7988,21400.0
2014-03-04 11:20:00,69.15,69.19,69.15,69.18,40200.0,47.8057,47.8334,47.8057,47.8265,40200.0
2014-03-04 11:25:00,69.19,69.21,69.17,69.21,89000.0,47.8334,47.8472,47.8196,47.8472,89000.0
2014-03-04 11:30:00,69.21,69.21,69.1,69.11,66200.0,47.8472,47.8472,47.7712,47.7781,66200.0
2014-03-04 11:35:00,69.11,69.14,69.06,69.06,35100.0,47.7781,47.7988,47.7435,47.7435,35100.0
2014-03-04 11:40:00,69.07,69.12,69.06,69.12,29700.0,47.7504,47.785,47.7435,47.785,29700.0
2014-03-04 11:45:00,69.12,69.16,69.09,69.15,35800.0,47.785,47.8126,47.7642,47.8057,35800.0
2014-03-04 11:50:00,69.16,69.19,69.16,69.19,28300.0,47.8126,47.8334,47.8126,47.8334,28300.0
2014-03-04 11:55:00,69.18,69.19,69.15,69.17,58300.0,47.8265,47.8334,47.8057,47.8196,58300.0
2014-03-04 12:00:00,69.17,69.17,69.12,69.13,30900.0,47.8196,47.8196,47.785,47.7919,30900.0
2014-03-04 12:05:00,69.13,69.14,69.11,69.12,47500.0,47.7919,47.7988,47.7781,47.785,47500.0
2014-03-04 12:10:00,69.12,69.2,69.12,69.19,53400.0,47.785,47.8403,47.785,47.8334,53400.0
2014-03-04 12:15:00,69.2,69.24,69.19,69.23,69400.0,47.8403,47.8679,47.8334,47.861,69400.0
2014-03-04 12:20:00,69.22,69.25,69.15,69.17,83100.0,47.8541,47.8749,47.8057,47.8196,83100.0
2014-03-04 12:25:00,69.17,69.21,69.17,69.19,49000.0,47.8196,47.8472,47.8196,47.8334,49000.0
2014-03-04 12:30:00,69.19,69.2,69.11,69.16,102900.0,47.8334,47.8403,47.7781,47.8126,102900.0
2014-03-04 12:35:00,69.15,69.2,69.12,69.18,249800.0,47.8057,47.8403,47.785,47.8265,249800.0
2014-03-04 12:40:00,69.18,69.19,69.09,69.09,72500.0,47.8265,47.8334,47.7642,47.7642,72500.0
2014-03-04 12:45:00,69.09,69.1,69.06,69.09,25100.0,47.7642,47.7712,47.7435,47.7642,25100.0
2014-03-04 12:50:00,69.09,69.1,69.02,69.02,39200.0,47.7642,47.7712,47.7159,47.7159,39200.0
2014-03-04 12:55:00,69.03,69.07,69.03,69.07,32700.0,47.7228,47.7504,47.7228,47.7504,32700.0
2014-03-04 13:00:00,69.06,69.07,69.04,69.05,18700.0,47.7435,47.7504,47.7297,47.7366,18700.0
2014-03-04 13:05:00,69.04,69.09,69.02,69.04,38500.0,47.7297,47.7642,47.7159,47.7297,38500.0
2014-03-04 13:10:00,69.03,69.08,69.03,69.08,37000.0,47.7228,47.7573,47.7228,47.7573,37000.0
2014-03-04 13:15:00,69.07,69.11,69.07,69.08,54200.0,47.7504,47.7781,47.7504,47.7573,54200.0
2014-03-04 13:20:00,69.08,69.09,69.01,69.01,24900.0,47.7573,47.7642,47.7089,47.7089,24900.0
2014-03-04 13:25:00,69.01,69.07,69.01,69.05,60100.0,47.7089,47.7504,47.7089,47.7366,60100.0
2014-03-04 13:30:00,69.05,69.06,68.99,69.0,30400.0,47.7366,47.7435,47.6951,47.702,30400.0
2014-03-04 13:35:00,69.0,69.03,68.98,69.03,67000.0,47.702,47.7228,47.6882,47.7228,67000.0
2014-03-04 13:40:00,69.02,69.05,69.02,69.02,60700.0,47.7159,47.7366,47.7159,47.7159,60700.0
2014-03-04 13:45:00,69.01,69.07,68.96,68.96,85100.0,47.7089,47.7504,47.6744,47.6744,85100.0
2014-03-04 13:50:00,68.95,69.01,68.93,68.97,50800.0,47.6675,47.7089,47.6536,47.6813,50800.0
2014-03-04 13:55:00,68.97,69.03,68.97,69.03,43500.0,47.6813,47.7228,47.6813,47.7228,43500.0
2014-03-04 14:00:00,69.02,69.02,68.91,68.95,49200.0,47.7159,47.7159,47.6398,47.6675,49200.0
2014-03-04 14:05:00,68.95,68.99,68.91,68.99,41100.0,47.6675,47.6951,47.6398,47.6951,41100.0
2014-03-04 14:10:00,69.0,69.03,68.95,69.02,123800.0,47.702,47.7228,47.6675,47.7159,123800.0
2014-03-04 14:15:00,69.02,69.04,68.96,68.98,118400.0,47.7159,47.7297,47.6744,47.6882,118400.0
2014-03-04 14:20:00,68.98,69.02,68.96,68.97,38000.0,47.6882,47.7159,47.6744,47.6813,38000.0
2014-03-04 14:25:00,68.95,68.98,68.93,68.97,35700.0,47.6675,47.6882,47.6536,47.6813,35700.0
2014-03-04 14:30:00,68.97,69.0,68.94,68.95,39800.0,47.6813,47.702,47.6605,47.6675,39800.0
2014-03-04 14:35:00,68.95,68.97,68.91,68.94,68500.0,47.6675,47.6813,47.6398,47.6605,68500.0
2014-03-04 14:40:00,68.95,68.97,68.91,68.95,34800.0,47.6675,47.6813,47.6398,47.6675,34800.0
2014-03-04 14:45:00,68.95,68.95,68.89,68.89,41400.0,47.6675,47.6675,47.626,47.626,41400.0
2014-03-04 14:50:00,68.9,68.97,68.9,68.95,42700.0,47.6329,47.6813,47.6329,47.6675,42700.0
2014-03-04 14:55:00,68.95,69.01,68.94,68.94,48000.0,47.6675,47.7089,47.6605,47.6605,48000.0
2014-03-04 15:00:00,68.94,69.03,68.94,69.01,97600.0,47.6605,47.7228,47.6605,47.7089,97600.0
2014-03-04 15:05:00,69.01,69.01,68.95,68.96,54300.0,47.7089,47.7089,47.6675,47.6744,54300.0
2014-03-04 15:10:00,68.95,69.0,68.94,68.97,56600.0,47.6675,47.702,47.6605,47.6813,56600.0
2014-03-04 15:15:00,68.96,69.06,68.93,69.05,117300.0,47.6744,47.7435,47.6536,47.7366,117300.0
2014-03-04 15:20:00,69.04,69.07,69.0,69.05,57200.0,47.7297,47.7504,47.702,47.7366,57200.0
2014-03-04 15:25:00,69.05,69.05,68.99,69.01,119100.0,47.7366,47.7366,47.6951,47.7089,119100.0
2014-03-04 15:30:00,69.01,69.06,68.98,69.06,111500.0,47.7089,47.7435,47.6882,47.7435,111500.0
2014-03-04 15:35:00,69.06,69.1,69.03,69.06,318100.0,47.7435,47.7712,47.7228,47.7435,318100.0
2014-03-04 15:40:00,69.06,69.17,69.06,69.15,208400.0,47.7435,47.8196,47.7435,47.8057,208400.0
2014-03-04 15:45:00,69.16,69.17,69.08,69.09,250100.0,47.8126,47.8196,47.7573,47.7642,250100.0
2014-03-04 15:50:00,69.09,69.12,69.08,69.12,338300.0,47.7642,47.785,47.7573,47.785,338300.0
2014-03-04 15:55:00,69.12,69.32,69.11,69.25,3952900.0,47.785,47.9233,47.7781,47.8749,3952900.0
2014-03-05 09:30:00,69.24,69.3,69.13,69.15,84100.0,47.8679,47.9094,47.7919,47.8057,84100.0
2014-03-05 09:35:00,69.15,69.2,69.11,69.15,47900.0,47.8057,47.8403,47.7781,47.8057,47900.0
2014-03-05 09:40:00,69.13,69.18,69.09,69.17,33700.0,47.7919,47.8265,47.7642,47.8196,33700.0
2014-03-05 09:45:00,69.17,69.17,69.12,69.14,48500.0,47.8196,47.8196,47.785,47.7988,48500.0
2014-03-05 09:50:00,69.14,69.25,69.14,69.24,101900.0,47.7988,47.8749,47.7988,47.8679,101900.0
2014-03-05 09:55:00,69.24,69.24,69.13,69.17,62500.0,47.8679,47.8679,47.7919,47.8196,62500.0
2014-03-05 10:00:00,69.19,69.23,69.15,69.2,128900.0,47.8334,47.861,47.8057,47.8403,128900.0
2014-03-05 10:05:00,69.2,69.26,69.13,69.14,201900.0,47.8403,47.8818,47.7919,47.7988,201900.0
2014-03-05 10:10:00,69.14,69.26,69.14,69.24,113700.0,47.7988,47.8818,47.7988,47.8679,113700.0
2014-03-05 10:15:00,69.24,69.32,69.23,69.24,96300.0,47.8679,47.9233,47.861,47.8679,96300.0
2014-03-05 10:20:00,69.24,69.3,69.23,69.29,46700.0,47.8679,47.9094,47.861,47.9025,46700.0
2014-03-05 10:25:00,69.29,69.32,69.23,69.31,36900.0,47.9025,47.9233,47.861,47.9163,36900.0
2014-03-05 10:30:00,69.31,69.33,69.25,69.25,33700.0,47.9163,47.9302,47.8749,47.8749,33700.0
2014-03-05 10:35:00,69.25,69.25,69.19,69.19,31100.0,47.8749,47.8749,47.8334,47.8334,31100.0
2014-03-05 10:40:00,69.2,69.24,69.17,69.17,186800.0,47.8403,47.8679,47.8196,47.8196,186800.0
2014-03-05 10:45:00,69.16,69.19,69.1,69.12,112600.0,47.8126,47.8334,47.7712,47.785,112600.0
2014-03-05 10:50:00,69.12,69.15,69.09,69.09,107000.0,47.785,47.8057,47.7642,47.7642,107000.0
2014-03-05 10:55:00,69.09,69.09,69.01,69.05,92800.0,47.7642,47.7642,47.7089,47.7366,92800.0
2014-03-05 11:00:00,69.06,69.13,69.04,69.08,144500.0,47.7435,47.7919,47.7297,47.7573,144500.0
2014-03-05 11:05:00,69.07,69.07,68.98,68.99,82600.0,47.7504,47.7504,47.6882,47.6951,82600.0
2014-03-05 11:10:00,68.99,69.05,68.93,68.93,105200.0,47.6951,47.7366,47.6536,47.6536,105200.0
2014-03-05 11:15:00,68.94,68.95,68.82,68.84,138400.0,47.6605,47.6675,47.5776,47.5914,138400.0
2014-03-05 11:20:00,68.84,68.88,68.84,68.87,51800.0,47.5914,47.6191,47.5914,47.6122,51800.0
2014-03-05 11:25:00,68.87,68.9,68.8,68.84,205000.0,47.6122,47.6329,47.5638,47.5914,205000.0
2014-03-05 11:30:00,68.83,68.84,68.75,68.76,93100.0,47.5845,47.5914,47.5292,47.5361,93100.0
2014-03-05 11:35:00,68.77,68.77,68.7,68.73,39100.0,47.543,47.543,47.4946,47.5154,39100.0
2014-03-05 11:40:00,68.72,68.74,68.66,68.73,272800.0,47.5085,47.5223,47.467,47.5154,272800.0
2014-03-05 11:45:00,68.73,68.76,68.71,68.71,116900.0,47.5154,47.5361,47.5015,47.5015,116900.0
2014-03-05 11:50:00,68.7,68.76,68.7,68.74,37000.0,47.4946,47.5361,47.4946,47.5223,37000.0
2014-03-05 11:55:00,68.73,68.74,68.7,68.71,79100.0,47.5154,47.5223,47.4946,47.5015,79100.0
2014-03-05 12:00:00,68.7,68.73,68.67,68.7,36800.0,47.4946,47.5154,47.4739,47.4946,36800.0
2014-03-05 12:05:00,68.7,68.7,68.62,68.62,40300.0,47.4946,47.4946,47.4393,47.4393,40300.0
2014-03-05 12:10:00,68.62,68.65,68.6,68.64,188400.0,47.4393,47.4601,47.4255,47.4531,188400.0
2014-03-05 12:15:00,68.64,68.73,68.63,68.7,88400.0,47.4531,47.5154,47.4462,47.4946,88400.0
2014-03-05 12:20:00,68.7,68.7,68.63,68.64,103100.0,47.4946,47.4946,47.4462,47.4531,103100.0
2014-03-05 12:25:00,68.64,68.65,68.62,68.63,18800.0,47.4531,47.4601,47.4393,47.4462,18800.0
2014-03-05 12:30:00,68.64,68.64,68.63,68.64,9700.0,47.4531,47.4531,47.4462,47.4531,9700.0
2014-03-05 12:35:00,68.65,68.7,68.65,68.65,34100.0,47.4601,47.4946,47.4601,47.4601,34100.0
2014-03-05 12:40:00,68.65,68.65,68.61,68.61,30500.0,47.4601,47.4601,47.4324,47.4324,30500.0
2014-03-05 12:45:00,68.62,68.75,68.62,68.75,110500.0,47.4393,47.5292,47.4393,47.5292,110500.0
2014-03-05 12:50:00,68.75,68.77,68.7,68.7,81900.0,47.5292,47.543,47.4946,47.4946,81900.0
2014-03-05 12:55:00,68.71,68.74,68.71,68.73,17400.0,47.5015,47.5223,47.5015,47.5154,17400.0
2014-03-05 13:00:00,68.72,68.76,68.72,68.76,13900.0,47.5085,47.5361,47.5085,47.5361,13900.0
2014-03-05 13:05:00,68.76,68.79,68.75,68.79,23000.0,47.5361,47.5568,47.5292,47.5568,23000.0
2014-03-05 13:10:00,68.8,68.87,68.8,68.87,30300.0,47.5638,47.6122,47.5638,47.6122,30300.0
2014-03-05 13:15:00,68.87,68.93,68.87,68.87,27400.0,47.6122,47.6536,47.6122,47.6122,27400.0
2014-03-05 13:20:00,68.87,68.9,68.86,68.88,43600.0,47.6122,47.6329,47.6052,47.6191,43600.0
2014-03-05 13:25:00,68.88,68.9,68.87,68.87,21600.0,47.6191,47.6329,47.6122,47.6122,21600.0
2014-03-05 13:30:00,68.87,68.87,68.79,68.83,58900.0,47.6122,47.6122,47.5568,47.5845,58900.0
2014-03-05 13:35:00,68.83,68.83,68.8,68.8,27800.0,47.5845,47.5845,47.5638,47.5638,27800.0
2014-03-05 13:40:00,68.79,68.81,68.77,68.78,45400.0,47.5568,47.5707,47.543,47.5499,45400.0
2014-03-05 13:45:00,68.79,68.81,68.73,68.74,147800.0,47.5568,47.5707,47.5154,47.5223,147800.0
2014-03-05 13:50:00,68.75,68.75,68.69,68.74,81200.0,47.5292,47.5292,47.4877,47.5223,81200.0
2014-03-05 13:55:00,68.73,68.77,68.72,68.75,51600.0,47.5154,47.543,47.5085,47.5292,51600.0
2014-03-05 14:00:00,68.75,68.81,68.74,68.74,67200.0,47.5292,47.5707,47.5223,47.5223,67200.0
2014-03-05 14:05:00,68.74,68.8,68.74,68.79,48000.0,47.5223,47.5638,47.5223,47.5568,48000.0
2014-03-05 14:10:00,68.8,68.81,68.76,68.77,48300.0,47.5638,47.5707,47.5361,47.543,48300.0
2014-03-05 14:15:00,68.77,68.79,68.75,68.79,44200.0,47.543,47.5568,47.5292,47.5568,44200.0
2014-03-05 14:20:00,68.78,68.8,68.75,68.75,43800.0,47.5499,47.5638,47.5292,47.5292,43800.0
2014-03-05 14:25:00,68.75,68.77,68.73,68.75,32700.0,47.5292,47.543,47.5154,47.5292,32700.0
2014-03-05 14:30:00,68.75,68.75,68.72,68.72,124800.0,47.5292,47.5292,47.5085,47.5085,124800.0
2014-03-05 14:35:00,68.73,68.75,68.7,68.73,102300.0,47.5154,47.5292,47.4946,47.5154,102300.0
2014-03-05 14:40:00,68.74,68.77,68.72,68.73,68600.0,47.5223,47.543,47.5085,47.5154,68600.0
2014-03-05 14:45:00,68.73,68.75,68.72,68.74,57100.0,47.5154,47.5292,47.5085,47.5223,57100.0
2014-03-05 14:50:00,68.74,68.76,68.73,68.74,33700.0,47.5223,47.5361,47.5154,47.5223,33700.0
2014-03-05 14:55:00,68.73,68.76,68.72,68.73,45500.0,47.5154,47.5361,47.5085,47.5154,45500.0
2014-03-05 15:00:00,68.74,68.74,68.72,68.73,24000.0,47.5223,47.5223,47.5085,47.5154,24000.0
2014-03-05 15:05:00,68.73,68.77,68.69,68.69,69900.0,47.5154,47.543,47.4877,47.4877,69900.0
2014-03-05 15:10:00,68.69,68.73,68.69,68.73,50900.0,47.4877,47.5154,47.4877,47.5154,50900.0
2014-03-05 15:15:00,68.73,68.74,68.71,68.72,50200.0,47.5154,47.5223,47.5015,47.5085,50200.0
2014-03-05 15:20:00,68.71,68.74,68.7,68.73,55700.0,47.5015,47.5223,47.4946,47.5154,55700.0
2014-03-05 15:25:00,68.72,68.76,68.71,68.76,37500.0,47.5085,47.5361,47.5015,47.5361,37500.0
2014-03-05 15:30:00,68.75,68.8,68.75,68.8,57300.0,47.5292,47.5638,47.5292,47.5638,57300.0
2014-03-05 15:35:00,68.79,68.8,68.75,68.78,75600.0,47.5568,47.5638,47.5292,47.5499,75600.0
2014-03-05 15:40:00,68.78,68.78,68.74,68.75,86600.0,47.5499,47.5499,47.5223,47.5292,86600.0
2014-03-05 15:45:00,68.76,68.89,68.76,68.89,295600.0,47.5361,47.626,47.5361,47.626,295600.0
2014-03-05 15:50:00,68.89,68.95,68.87,68.95,667600.0,47.626,47.6675,47.6122,47.6675,667600.0
2014-03-05 15:55:00,68.95,69.12,68.95,69.12,2887300.0,47.6675,47.785,47.6675,47.785,2887300.0
2014-03-06 09:30:00,69.07,69.1,68.99,69.09,179700.0,47.7504,47.7712,47.6951,47.7642,179700.0
2014-03-06 09:35:00,69.07,69.07,68.86,68.97,246900.0,47.7504,47.7504,47.6052,47.6813,246900.0
2014-03-06 09:40:00,68.95,69.12,68.95,68.98,150300.0,47.6675,47.785,47.6675,47.6882,150300.0
2014-03-06 09:45:00,68.98,69.01,68.81,68.81,277700.0,47.6882,47.7089,47.5707,47.5707,277700.0
2014-03-06 09:50:00,68.82,69.0,68.81,69.0,121500.0,47.5776,47.702,47.5707,47.702,121500.0
2014-03-06 09:55:00,68.99,69.03,68.94,68.96,126500.0,47.6951,47.7228,47.6605,47.6744,126500.0
2014-03-06 10:00:00,68.96,68.96,68.86,68.93,120900.0,47.6744,47.6744,47.6052,47.6536,120900.0
2014-03-06 10:05:00,68.93,68.93,68.77,68.78,211300.0,47.6536,47.6536,47.543,47.5499,211300.0
2014-03-06 10:10:00,68.78,68.78,68.64,68.66,198600.0,47.5499,47.5499,47.4531,47.467,198600.0
2014-03-06 10:15:00,68.65,68.66,68.58,68.63,128300.0,47.4601,47.467,47.4117,47.4462,128300.0
2014-03-06 10:20:00,68.64,68.66,68.57,68.66,396400.0,47.4531,47.467,47.4048,47.467,396400.0
2014-03-06 10:25:00,68.66,68.72,68.65,68.71,56200.0,47.467,47.5085,47.4601,47.5015,56200.0
2014-03-06 10:30:00,68.72,68.79,68.72,68.77,149500.0,47.5085,47.5568,47.5085,47.543,149500.0
2014-03-06 10:35:00,68.78,68.79,68.75,68.78,55600.0,47.5499,47.5568,47.5292,47.5499,55600.0
2014-03-06 10:40:00,68.78,68.82,68.76,68.82,56400.0,47.5499,47.5776,47.5361,47.5776,56400.0
2014-03-06 10:45:00,68.82,68.85,68.81,68.85,35800.0,47.5776,47.5983,47.5707,47.5983,35800.0
2014-03-06 10:50:00,68.85,68.87,68.83,68.86,43100.0,47.5983,47.6122,47.5845,47.6052,43100.0
2014-03-06 10:55:00,68.85,68.86,68.83,68.84,17000.0,47.5983,47.6052,47.5845,47.5914,17000.0
2014-03-06 11:00:00,68.84,68.9,68.84,68.89,29900.0,47.5914,47.6329,47.5914,47.626,29900.0
2014-03-06 11:05:00,68.89,68.89,68.84,68.84,22500.0,47.626,47.626,47.5914,47.5914,22500.0
2014-03-06 11:10:00,68.84,68.86,68.83,68.83,30000.0,47.5914,47.6052,47.5845,47.5845,30000.0
2014-03-06 11:15:00,68.83,68.86,68.81,68.82,18100.0,47.5845,47.6052,47.5707,47.5776,18100.0
2014-03-06 11:20:00,68.82,68.84,68.81,68.83,14800.0,47.5776,47.5914,47.5707,47.5845,14800.0
2014-03-06 11:25:00,68.82,68.85,68.78,68.85,24800.0,47.5776,47.5983,47.5499,47.5983,24800.0
2014-03-06 11:30:00,68.85,68.9,68.85,68.9,14600.0,47.5983,47.6329,47.5983,47.6329,14600.0
2014-03-06 11:35:00,68.89,68.91,68.87,68.88,25500.0,47.626,47.6398,47.6122,47.6191,25500.0
2014-03-06 11:40:00,68.88,68.92,68.88,68.92,19500.0,47.6191,47.6467,47.6191,47.6467,19500.0
2014-03-06 11:45:00,68.92,68.95,68.91,68.94,28000.0,47.6467,47.6675,47.6398,47.6605,28000.0
2014-03-06 11:50:00,68.94,68.96,68.94,68.94,18100.0,47.6605,47.6744,47.6605,47.6605,18100.0
2014-03-06 11:55:00,68.93,68.97,68.92,68.92,33400.0,47.6536,47.6813,47.6467,47.6467,33400.0
2014-03-06 12:00:00,68.92,68.97,68.92,68.96,21800.0,47.6467,47.6813,47.6467,47.6744,21800.0
2014-03-06 12:05:00,68.96,69.01,68.95,68.98,31800.0,47.6744,47.7089,47.6675,47.6882,31800.0
2014-03-06 12:10:00,68.98,68.98,68.9,68.9,176200.0,47.6882,47.6882,47.6329,47.6329,176200.0
2014-03-06 12:15:00,68.9,68.9,68.83,68.85,264700.0,47.6329,47.6329,47.5845,47.5983,264700.0
2014-03-06 12:20:00,68.85,68.85,68.77,68.78,177500.0,47.5983,47.5983,47.543,47.5499,177500.0
2014-03-06 12:25:00,68.78,68.79,68.74,68.75,86600.0,47.5499,47.5568,47.5223,47.5292,86600.0
2014-03-06 12:30:00,68.76,68.79,68.75,68.77,130900.0,47.5361,47.5568,47.5292,47.543,130900.0
2014-03-06 12:35:00,68.78,68.78,68.73,68.76,72500.0,47.5499,47.5499,47.5154,47.5361,72500.0
2014-03-06 12:40:00,68.76,68.78,68.75,68.78,79600.0,47.5361,47.5499,47.5292,47.5499,79600.0
2014-03-06 12:45:00,68.77,68.78,68.76,68.78,39000.0,47.543,47.5499,47.5361,47.5499,39000.0
2014-03-06 12:50:00,68.78,68.79,68.77,68.77,24900.0,47.5499,47.5568,47.543,47.543,24900.0
2014-03-06 12:55:00,68.77,68.78,68.72,68.73,59600.0,47.543,47.5499,47.5085,47.5154,59600.0
2014-03-06 13:00:00,68.73,68.75,68.73,68.75,73100.0,47.5154,47.5292,47.5154,47.5292,73100.0
2014-03-06 13:05:00,68.75,68.81,68.75,68.8,41700.0,47.5292,47.5707,47.5292,47.5638,41700.0
2014-03-06 13:10:00,68.8,68.81,68.76,68.76,47900.0,47.5638,47.5707,47.5361,47.5361,47900.0
2014-03-06 13:15:00,68.77,68.78,68.75,68.78,193500.0,47.543,47.5499,47.5292,47.5499,193500.0
2014-03-06 13:20:00,68.77,68.79,68.75,68.79,65400.0,47.543,47.5568,47.5292,47.5568,65400.0
2014-03-06 13:25:00,68.78,68.8,68.72,68.73,155600.0,47.5499,47.5638,47.5085,47.5154,155600.0
2014-03-06 13:30:00,68.73,68.77,68.73,68.75,76800.0,47.5154,47.543,47.5154,47.5292,76800.0
2014-03-06 13:35:00,68.74,68.76,68.74,68.74,84500.0,47.5223,47.5361,47.5223,47.5223,84500.0
2014-03-06 13:40:00,68.74,68.74,68.71,68.73,71800.0,47.5223,47.5223,47.5015,47.5154,71800.0
2014-03-06 13:45:00,68.73,68.74,68.67,68.69,181400.0,47.5154,47.5223,47.4739,47.4877,181400.0
2014-03-06 13:50:00,68.69,68.7,68.66,68.66,131700.0,47.4877,47.4946,47.467,47.467,131700.0
2014-03-06 13:55:00,68.66,68.68,68.63,68.67,117700.0,47.467,47.4808,47.4462,47.4739,117700.0
2014-03-06 14:00:00,68.69,68.71,68.67,68.69,84000.0,47.4877,47.5015,47.4739,47.4877,84000.0
2014-03-06 14:05:00,68.7,68.72,68.67,68.69,41500.0,47.4946,47.5085,47.4739,47.4877,41500.0
2014-03-06 14:10:00,68.69,68.72,68.67,68.7,42000.0,47.4877,47.5085,47.4739,47.4946,42000.0
2014-03-06 14:15:00,68.71,68.71,68.65,68.68,34500.0,47.5015,47.5015,47.4601,47.4808,34500.0
2014-03-06 14:20:00,68.69,68.75,68.69,68.73,25600.0,47.4877,47.5292,47.4877,47.5154,25600.0
2014-03-06 14:25:00,68.74,68.77,68.71,68.76,55700.0,47.5223,47.543,47.5015,47.5361,55700.0
2014-03-06 14:30:00,68.76,68.76,68.71,68.72,32600.0,47.5361,47.5361,47.5015,47.5085,32600.0
2014-03-06 14:35:00,68.73,68.75,68.71,68.74,49900.0,47.5154,47.5292,47.5015,47.5223,49900.0
2014-03-06 14:40:00,68.74,68.79,68.74,68.74,29800.0,47.5223,47.5568,47.5223,47.5223,29800.0
2014-03-06 14:45:00,68.75,68.8,68.74,68.74,49000.0,47.5292,47.5638,47.5223,47.5223,49000.0
2014-03-06 14:50:00,68.74,68.79,68.74,68.78,33600.0,47.5223,47.5568,47.5223,47.5499,33600.0
2014-03-06 14:55:00,68.77,68.78,68.73,68.78,25800.0,47.543,47.5499,47.5154,47.5499,25800.0
2014-03-06 15:00:00,68.77,68.8,68.76,68.77,22300.0,47.543,47.5638,47.5361,47.543,22300.0
2014-03-06 15:05:00,68.77,68.81,68.73,68.74,21100.0,47.543,47.5707,47.5154,47.5223,21100.0
2014-03-06 15:10:00,68.74,68.79,68.74,68.79,36100.0,47.5223,47.5568,47.5223,47.5568,36100.0
2014-03-06 15:15:00,68.79,68.81,68.77,68.8,84700.0,47.5568,47.5707,47.543,47.5638,84700.0
2014-03-06 15:20:00,68.8,68.84,68.79,68.83,39300.0,47.5638,47.5914,47.5568,47.5845,39300.0
2014-03-06 15:25:00,68.83,68.87,68.81,68.86,51900.0,47.5845,47.6122,47.5707,47.6052,51900.0
2014-03-06 15:30:00,68.86,68.92,68.86,68.92,108400.0,47.6052,47.6467,47.6052,47.6467,108400.0
2014-03-06 15:35:00,68.92,68.95,68.87,68.89,113700.0,47.6467,47.6675,47.6122,47.626,113700.0
2014-03-06 15:40:00,68.9,68.92,68.82,68.84,118600.0,47.6329,47.6467,47.5776,47.5914,118600.0
2014-03-06 15:45:00,68.84,68.84,68.75,68.76,129500.0,47.5914,47.5914,47.5292,47.5361,129500.0
2014-03-06 15:50:00,68.76,68.78,68.72,68.74,318000.0,47.5361,47.5499,47.5085,47.5223,318000.0
2014-03-06 15:55:00,68.75,68.81,68.73,68.8,773700.0,47.5292,47.5707,47.5154,47.5638,773700.0
2014-03-07 09:30:00,68.46,68.65,68.18,68.2,519800.0,47.3287,47.4601,47.1351,47.149,519800.0
2014-03-07 09:35:00,68.2,68.27,68.09,68.19,403300.0,47.149,47.1974,47.0729,47.142,403300.0
2014-03-07 09:40:00,68.18,68.25,68.05,68.09,308800.0,47.1351,47.1835,47.0453,47.0729,308800.0
2014-03-07 09:45:00,68.08,68.11,67.92,67.97,337000.0,47.066,47.0867,46.9554,46.99,337000.0
2014-03-07 09:50:00,67.97,68.13,67.95,68.07,209600.0,46.99,47.1006,46.9761,47.0591,209600.0
2014-03-07 09:55:00,68.07,68.08,67.78,67.82,257900.0,47.0591,47.066,46.8586,46.8863,257900.0
2014-03-07 10:00:00,67.81,67.96,67.78,67.84,370700.0,46.8793,46.983,46.8586,46.9001,370700.0
2014-03-07 10:05:00,67.85,68.01,67.84,67.92,200500.0,46.907,47.0176,46.9001,46.9554,200500.0
2014-03-07 10:10:00,67.93,67.99,67.92,67.97,112400.0,46.9623,47.0038,46.9554,46.99,112400.0
2014-03-07 10:15:00,67.98,68.0,67.88,67.91,98700.0,46.9969,47.0107,46.9277,46.9485,98700.0
2014-03-07 10:20:00,67.91,67.94,67.87,67.94,113300.0,46.9485,46.9692,46.9208,46.9692,113300.0
2014-03-07 10:25:00,67.94,68.0,67.91,67.99,120000.0,46.9692,47.0107,46.9485,47.0038,120000.0
2014-03-07 10:30:00,68.0,68.07,67.95,67.95,119000.0,47.0107,47.0591,46.9761,46.9761,119000.0
2014-03-07 10:35:00,67.95,68.03,67.95,68.01,160000.0,46.9761,47.0314,46.9761,47.0176,160000.0
2014-03-07 10:40:00,68.0,68.01,67.97,67.98,50800.0,47.0107,47.0176,46.99,46.9969,50800.0
2014-03-07 10:45:00,67.97,67.97,67.91,67.92,149500.0,46.99,46.99,46.9485,46.9554,149500.0
2014-03-07 10:50:00,67.92,67.93,67.86,67.87,77000.0,46.9554,46.9623,46.9139,46.9208,77000.0
2014-03-07 10:55:00,67.86,67.91,67.86,67.89,206100.0,46.9139,46.9485,46.9139,46.9346,206100.0
2014-03-07 11:00:00,67.88,67.91,67.79,67.83,286300.0,46.9277,46.9485,46.8655,46.8932,286300.0
2014-03-07 11:05:00,67.82,67.9,67.79,67.88,202600.0,46.8863,46.9416,46.8655,46.9277,202600.0
2014-03-07 11:10:00,67.88,67.91,67.84,67.88,70800.0,46.9277,46.9485,46.9001,46.9277,70800.0
2014-03-07 11:15:00,67.88,67.88,67.8,67.84,154800.0,46.9277,46.9277,46.8724,46.9001,154800.0
2014-03-07 11:20:00,67.84,67.86,67.82,67.84,150100.0,46.9001,46.9139,46.8863,46.9001,150100.0
2014-03-07 11:25:00,67.84,67.88,67.83,67.87,102400.0,46.9001,46.9277,46.8932,46.9208,102400.0
2014-03-07 11:30:00,67.87,67.9,67.84,67.9,194800.0,46.9208,46.9416,46.9001,46.9416,194800.0
2014-03-07 11:35:00,67.9,67.93,67.89,67.91,107600.0,46.9416,46.9623,46.9346,46.9485,107600.0
2014-03-07 11:40:00,67.92,67.95,67.89,67.95,72900.0,46.9554,46.9761,46.9346,46.9761,72900.0
2014-03-07 11:45:00,67.95,67.97,67.93,67.94,39600.0,46.9761,46.99,46.9623,46.9692,39600.0
2014-03-07 11:50:00,67.93,67.95,67.92,67.92,77400.0,46.9623,46.9761,46.9554,46.9554,77400.0
2014-03-07 11:55:00,67.92,68.0,67.91,67.96,137900.0,46.9554,47.0107,46.9485,46.983,137900.0
2014-03-07 12:00:00,67.97,67.98,67.87,67.87,52800.0,46.99,46.9969,46.9208,46.9208,52800.0
2014-03-07 12:05:00,67.88,67.88,67.85,67.86,83800.0,46.9277,46.9277,46.907,46.9139,83800.0
2014-03-07 12:10:00,67.86,67.92,67.86,67.88,36600.0,46.9139,46.9554,46.9139,46.9277,36600.0
2014-03-07 12:15:00,67.87,67.89,67.85,67.88,33800.0,46.9208,46.9346,46.907,46.9277,33800.0
2014-03-07 12:20:00,67.87,67.94,67.87,67.93,33600.0,46.9208,46.9692,46.9208,46.9623,33600.0
2014-03-07 12:25:00,67.94,67.94,67.9,67.91,28300.0,46.9692,46.9692,46.9416,46.9485,28300.0
2014-03-07 12:30:00,67.92,67.92,67.86,67.89,34700.0,46.9554,46.9554,46.9139,46.9346,34700.0
2014-03-07 12:35:00,67.89,67.96,67.88,67.96,50400.0,46.9346,46.983,46.9277,46.983,50400.0
2014-03-07 12:40:00,67.95,67.98,67.91,67.91,86500.0,46.9761,46.9969,46.9485,46.9485,86500.0
2014-03-07 12:45:00,67.91,67.96,67.91,67.92,43600.0,46.9485,46.983,46.9485,46.9554,43600.0
2014-03-07 12:50:00,67.92,67.96,67.9,67.91,50000.0,46.9554,46.983,46.9416,46.9485,50000.0
2014-03-07 12:55:00,67.91,67.92,67.85,67.86,83400.0,46.9485,46.9554,46.907,46.9139,83400.0
2014-03-07 13:00:00,67.86,67.86,67.77,67.79,185800.0,46.9139,46.9139,46.8517,46.8655,185800.0
2014-03-07 13:05:00,67.78,67.86,67.75,67.86,122600.0,46.8586,46.9139,46.8379,46.9139,122600.0
2014-03-07 13:10:00,67.85,67.91,67.85,67.87,113300.0,46.907,46.9485,46.907,46.9208,113300.0
2014-03-07 13:15:00,67.87,67.87,67.8,67.81,27700.0,46.9208,46.9208,46.8724,46.8793,27700.0
2014-03-07 13:20:00,67.81,67.86,67.81,67.81,36700.0,46.8793,46.9139,46.8793,46.8793,36700.0
2014-03-07 13:25:00,67.81,67.83,67.78,67.81,48000.0,46.8793,46.8932,46.8586,46.8793,48000.0
2014-03-07 13:30:00,67.8,67.84,67.78,67.84,54100.0,46.8724,46.9001,46.8586,46.9001,54100.0
2014-03-07 13:35:00,67.83,67.85,67.74,67.77,73000.0,46.8932,46.907,46.8309,46.8517,73000.0
2014-03-07 13:40:00,67.78,67.79,67.76,67.78,93500.0,46.8586,46.8655,46.8448,46.8586,93500.0
2014-03-07 13:45:00,67.79,67.86,67.79,67.8,135100.0,46.8655,46.9139,46.8655,46.8724,135100.0
2014-03-07 13:50:00,67.79,67.8,67.78,67.8,67700.0,46.8655,46.8724,46.8586,46.8724,67700.0
2014-03-07 13:55:00,67.8,67.86,67.8,67.84,144800.0,46.8724,46.9139,46.8724,46.9001,144800.0
2014-03-07 14:00:00,67.83,67.87,67.83,67.86,81500.0,46.8932,46.9208,46.8932,46.9139,81500.0
2014-03-07 14:05:00,67.86,67.87,67.81,67.81,84500.0,46.9139,46.9208,46.8793,46.8793,84500.0
2014-03-07 14:10:00,67.81,67.84,67.79,67.82,123700.0,46.8793,46.9001,46.8655,46.8863,123700.0
2014-03-07 14:15:00,67.81,67.81,67.77,67.78,108000.0,46.8793,46.8793,46.8517,46.8586,108000.0
2014-03-07 14:20:00,67.77,67.78,67.75,67.76,127000.0,46.8517,46.8586,46.8379,46.8448,127000.0
2014-03-07 14:25:00,67.75,67.81,67.74,67.77,138100.0,46.8379,46.8793,46.8309,46.8517,138100.0
2014-03-07 14:30:00,67.78,67.83,67.77,67.81,146300.0,46.8586,46.8932,46.8517,46.8793,146300.0
2014-03-07 14:35:00,67.81,67.86,67.81,67.84,213400.0,46.8793,46.9139,46.8793,46.9001,213400.0
2014-03-07 14:40:00,67.84,67.88,67.84,67.88,56300.0,46.9001,46.9277,46.9001,46.9277,56300.0
2014-03-07 14:45:00,67.87,67.95,67.86,67.93,79300.0,46.9208,46.9761,46.9139,46.9623,79300.0
2014-03-07 14:50:00,67.93,68.0,67.93,68.0,130400.0,46.9623,47.0107,46.9623,47.0107,130400.0
2014-03-07 14:55:00,68.0,68.06,67.98,68.03,133800.0,47.0107,47.0522,46.9969,47.0314,133800.0
2014-03-07 15:00:00,68.03,68.04,67.98,68.01,105300.0,47.0314,47.0383,46.9969,47.0176,105300.0
2014-03-07 15:05:00,68.01,68.02,68.0,68.02,82200.0,47.0176,47.0245,47.0107,47.0245,82200.0
2014-03-07 15:10:00,68.02,68.07,68.01,68.07,104700.0,47.0245,47.0591,47.0176,47.0591,104700.0
2014-03-07 15:15:00,68.07,68.09,68.04,68.05,98800.0,47.0591,47.0729,47.0383,47.0453,98800.0
2014-03-07 15:20:00,68.03,68.05,67.99,68.01,136800.0,47.0314,47.0453,47.0038,47.0176,136800.0
2014-03-07 15:25:00,68.0,68.06,67.98,68.02,163200.0,47.0107,47.0522,46.9969,47.0245,163200.0
2014-03-07 15:30:00,68.02,68.05,67.95,67.95,127400.0,47.0245,47.0453,46.9761,46.9761,127400.0
2014-03-07 15:35:00,67.95,67.95,67.88,67.89,201300.0,46.9761,46.9761,46.9277,46.9346,201300.0
2014-03-07 15:40:00,67.9,67.99,67.89,67.98,229800.0,46.9416,47.0038,46.9346,46.9969,229800.0
2014-03-07 15:45:00,67.98,67.99,67.97,67.99,127800.0,46.9969,47.0038,46.99,47.0038,127800.0
2014-03-07 15:50:00,67.98,68.02,67.94,67.99,308200.0,46.9969,47.0245,46.9692,47.0038,308200.0
2014-03-07 15:55:00,67.99,68.07,67.97,68.04,663000.0,47.0038,47.0591,46.99,47.0383,663000.0
2014-03-10 09:30:00,67.92,68.14,67.86,68.02,101500.0,46.9554,47.1075,46.9139,47.0245,101500.0
2014-03-10 09:35:00,68.01,68.06,67.76,67.81,59200.0,47.0176,47.0522,46.8448,46.8793,59200.0
2014-03-10 09:40:00,67.81,67.95,67.8,67.9,41100.0,46.8793,46.9761,46.8724,46.9416,41100.0
2014-03-10 09:45:00,67.91,67.97,67.86,67.97,75400.0,46.9485,46.99,46.9139,46.99,75400.0
2014-03-10 09:50:00,67.97,68.05,67.95,68.04,46100.0,46.99,47.0453,46.9761,47.0383,46100.0
2014-03-10 09:55:00,68.04,68.04,67.94,68.01,43900.0,47.0383,47.0383,46.9692,47.0176,43900.0
2014-03-10 10:00:00,68.0,68.01,67.92,67.96,33400.0,47.0107,47.0176,46.9554,46.983,33400.0
2014-03-10 10:05:00,67.96,67.99,67.92,67.94,67700.0,46.983,47.0038,46.9554,46.9692,67700.0
2014-03-10 10:10:00,67.94,67.96,67.86,67.95,46300.0,46.9692,46.983,46.9139,46.9761,46300.0
2014-03-10 10:15:00,67.94,67.97,67.9,67.9,35600.0,46.9692,46.99,46.9416,46.9416,35600.0
2014-03-10 10:20:00,67.9,67.93,67.9,67.9,34100.0,46.9416,46.9623,46.9416,46.9416,34100.0
2014-03-10 10:25:00,67.9,67.91,67.83,67.85,118000.0,46.9416,46.9485,46.8932,46.907,118000.0
2014-03-10 10:30:00,67.85,67.87,67.8,67.8,54900.0,46.907,46.9208,46.8724,46.8724,54900.0
2014-03-10 10:35:00,67.8,67.87,67.8,67.83,95900.0,46.8724,46.9208,46.8724,46.8932,95900.0
2014-03-10 10:40:00,67.84,67.85,67.77,67.83,75200.0,46.9001,46.907,46.8517,46.8932,75200.0
2014-03-10 10:45:00,67.83,67.85,67.8,67.84,103000.0,46.8932,46.907,46.8724,46.9001,103000.0
2014-03-10 10:50:00,67.84,67.87,67.79,67.85,66000.0,46.9001,46.9208,46.8655,46.907,66000.0
2014-03-10 10:55:00,67.85,67.86,67.81,67.83,75100.0,46.907,46.9139,46.8793,46.8932,75100.0
2014-03-10 11:00:00,67.82,67.82,67.78,67.81,51800.0,46.8863,46.8863,46.8586,46.8793,51800.0
2014-03-10 11:05:00,67.8,67.83,67.75,67.82,106300.0,46.8724,46.8932,46.8379,46.8863,106300.0
2014-03-10 11:10:00,67.82,67.83,67.78,67.8,24900.0,46.8863,46.8932,46.8586,46.8724,24900.0
2014-03-10 11:15:00,67.81,67.83,67.8,67.81,21000.0,46.8793,46.8932,46.8724,46.8793,21000.0
2014-03-10 11:20:00,67.81,67.83,67.78,67.82,62700.0,46.8793,46.8932,46.8586,46.8863,62700.0
2014-03-10 11:25:00,67.82,67.88,67.82,67.86,58400.0,46.8863,46.9277,46.8863,46.9139,58400.0
2014-03-10 11:30:00,67.86,67.88,67.83,67.83,75100.0,46.9139,46.9277,46.8932,46.8932,75100.0
2014-03-10 11:35:00,67.84,67.84,67.77,67.79,106700.0,46.9001,46.9001,46.8517,46.8655,106700.0
2014-03-10 11:40:00,67.8,67.81,67.76,67.77,100200.0,46.8724,46.8793,46.8448,46.8517,100200.0
2014-03-10 11:45:00,67.76,67.77,67.69,67.71,203700.0,46.8448,46.8517,46.7964,46.8102,203700.0
2014-03-10 11:50:00,67.71,67.73,67.58,67.6,105600.0,46.8102,46.824,46.7203,46.7342,105600.0
2014-03-10 11:55:00,67.6,67.61,67.58,67.58,83900.0,46.7342,46.7411,46.7203,46.7203,83900.0
2014-03-10 12:00:00,67.57,67.59,67.54,67.54,29900.0,46.7134,46.7272,46.6927,46.6927,29900.0
2014-03-10 12:05:00,67.55,67.61,67.53,67.59,82000.0,46.6996,46.7411,46.6858,46.7272,82000.0
2014-03-10 12:10:00,67.6,67.63,67.59,67.62,137900.0,46.7342,46.7549,46.7272,46.748,137900.0
2014-03-10 12:15:00,67.62,67.63,67.6,67.63,44600.0,46.748,46.7549,46.7342,46.7549,44600.0
2014-03-10 12:20:00,67.63,67.68,67.63,67.67,155500.0,46.7549,46.7895,46.7549,46.7826,155500.0
2014-03-10 12:25:00,67.68,67.7,67.65,67.7,92800.0,46.7895,46.8033,46.7687,46.8033,92800.0
2014-03-10 12:30:00,67.7,67.73,67.7,67.72,69300.0,46.8033,46.824,46.8033,46.8171,69300.0
2014-03-10 12:35:00,67.72,67.73,67.68,67.72,147300.0,46.8171,46.824,46.7895,46.8171,147300.0
2014-03-10 12:40:00,67.71,67.72,67.68,67.68,157200.0,46.8102,46.8171,46.7895,46.7895,157200.0
2014-03-10 12:45:00,67.68,67.69,67.67,67.67,114900.0,46.7895,46.7964,46.7826,46.7826,114900.0
2014-03-10 12:50:00,67.67,67.67,67.64,67.64,38900.0,46.7826,46.7826,46.7618,46.7618,38900.0
2014-03-10 12:55:00,67.64,67.7,67.63,67.69,67400.0,46.7618,46.8033,46.7549,46.7964,67400.0
2014-03-10 13:00:00,67.69,67.69,67.66,67.67,51800.0,46.7964,46.7964,46.7756,46.7826,51800.0
2014-03-10 13:05:00,67.68,67.69,67.66,67.66,14800.0,46.7895,46.7964,46.7756,46.7756,14800.0
2014-03-10 13:10:00,67.66,67.7,67.66,67.66,90700.0,46.7756,46.8033,46.7756,46.7756,90700.0
2014-03-10 13:15:00,67.65,67.67,67.61,67.61,10300.0,46.7687,46.7826,46.7411,46.7411,10300.0
2014-03-10 13:20:00,67.61,67.61,67.6,67.6,9700.0,46.7411,46.7411,46.7342,46.7342,9700.0
2014-03-10 13:25:00,67.6,67.66,67.6,67.65,38600.0,46.7342,46.7756,46.7342,46.7687,38600.0
2014-03-10 13:30:00,67.66,67.66,67.53,67.53,97000.0,46.7756,46.7756,46.6858,46.6858,97000.0
2014-03-10 13:35:00,67.53,67.55,67.5,67.53,80600.0,46.6858,46.6996,46.665,46.6858,80600.0
2014-03-10 13:40:00,67.53,67.56,67.53,67.53,23300.0,46.6858,46.7065,46.6858,46.6858,23300.0
2014-03-10 13:45:00,67.53,67.54,67.51,67.51,30900.0,46.6858,46.6927,46.6719,46.6719,30900.0
2014-03-10 13:50:00,67.51,67.55,67.51,67.53,64800.0,46.6719,46.6996,46.6719,46.6858,64800.0
2014-03-10 13:55:00,67.54,67.56,67.52,67.54,67200.0,46.6927,46.7065,46.6789,46.6927,67200.0
2014-03-10 14:00:00,67.55,67.55,67.49,67.5,103500.0,46.6996,46.6996,46.6581,46.665,103500.0
2014-03-10 14:05:00,67.51,67.56,67.51,67.54,53500.0,46.6719,46.7065,46.6719,46.6927,53500.0
2014-03-10 14:10:00,67.54,67.56,67.52,67.55,66000.0,46.6927,46.7065,46.6789,46.6996,66000.0
2014-03-10 14:15:00,67.55,67.56,67.53,67.54,58300.0,46.6996,46.7065,46.6858,46.6927,58300.0
2014-03-10 14:20:00,67.54,67.59,67.53,67.55,47700.0,46.6927,46.7272,46.6858,46.6996,47700.0
2014-03-10 14:25:00,67.55,67.56,67.52,67.55,106200.0,46.6996,46.7065,46.6789,46.6996,106200.0
2014-03-10 14:30:00,67.55,67.56,67.53,67.55,120900.0,46.6996,46.7065,46.6858,46.6996,120900.0
2014-03-10 14:35:00,67.56,67.6,67.56,67.59,67600.0,46.7065,46.7342,46.7065,46.7272,67600.0
2014-03-10 14:40:00,67.6,67.6,67.54,67.55,32300.0,46.7342,46.7342,46.6927,46.6996,32300.0
2014-03-10 14:45:00,67.56,67.59,67.55,67.59,43300.0,46.7065,46.7272,46.6996,46.7272,43300.0
2014-03-10 14:50:00,67.59,67.61,67.56,67.59,53500.0,46.7272,46.7411,46.7065,46.7272,53500.0
2014-03-10 14:55:00,67.59,67.6,67.56,67.56,35900.0,46.7272,46.7342,46.7065,46.7065,35900.0
2014-03-10 15:00:00,67.56,67.57,67.53,67.56,159800.0,46.7065,46.7134,46.6858,46.7065,159800.0
2014-03-10 15:05:00,67.56,67.58,67.54,67.57,36400.0,46.7065,46.7203,46.6927,46.7134,36400.0
2014-03-10 15:10:00,67.57,67.58,67.51,67.53,58400.0,46.7134,46.7203,46.6719,46.6858,58400.0
2014-03-10 15:15:00,67.54,67.58,67.53,67.55,50200.0,46.6927,46.7203,46.6858,46.6996,50200.0
2014-03-10 15:20:00,67.55,67.57,67.54,67.56,332500.0,46.6996,46.7134,46.6927,46.7065,332500.0
2014-03-10 15:25:00,67.57,67.57,67.51,67.55,168300.0,46.7134,46.7134,46.6719,46.6996,168300.0
2014-03-10 15:30:00,67.56,67.57,67.52,67.56,66700.0,46.7065,46.7134,46.6789,46.7065,66700.0
2014-03-10 15:35:00,67.57,67.62,67.57,67.6,76900.0,46.7134,46.748,46.7134,46.7342,76900.0
2014-03-10 15:40:00,67.6,67.62,67.59,67.62,158600.0,46.7342,46.748,46.7272,46.748,158600.0
2014-03-10 15:45:00,67.61,67.7,67.61,67.69,212400.0,46.7411,46.8033,46.7411,46.7964,212400.0
2014-03-10 15:50:00,67.7,67.77,67.69,67.76,478300.0,46.8033,46.8517,46.7964,46.8448,478300.0
2014-03-10 15:55:00,67.76,67.82,67.7,67.79,2067100.0,46.8448,46.8863,46.8033,46.8655,2067100.0
2014-03-11 09:30:00,67.84,68.03,67.79,68.03,121700.0,46.9001,47.0314,46.8655,47.0314,121700.0
2014-03-11 09:35:00,68.03,68.07,67.95,67.99,90500.0,47.0314,47.0591,46.9761,47.0038,90500.0
2014-03-11 09:40:00,67.99,68.05,67.88,67.89,114100.0,47.0038,47.0453,46.9277,46.9346,114100.0
2014-03-11 09:45:00,67.89,67.95,67.87,67.93,85200.0,46.9346,46.9761,46.9208,46.9623,85200.0
2014-03-11 09:50:00,67.92,67.99,67.87,67.95,65600.0,46.9554,47.0038,46.9208,46.9761,65600.0
2014-03-11 09:55:00,67.94,67.96,67.91,67.94,31800.0,46.9692,46.983,46.9485,46.9692,31800.0
2014-03-11 10:00:00,67.94,67.99,67.87,67.96,56700.0,46.9692,47.0038,46.9208,46.983,56700.0
2014-03-11 10:05:00,67.95,67.97,67.92,67.96,148100.0,46.9761,46.99,46.9554,46.983,148100.0
2014-03-11 10:10:00,67.95,67.96,67.91,67.93,87700.0,46.9761,46.983,46.9485,46.9623,87700.0
2014-03-11 10:15:00,67.93,67.99,67.91,67.99,92500.0,46.9623,47.0038,46.9485,47.0038,92500.0
2014-03-11 10:20:00,67.98,68.06,67.98,68.04,73100.0,46.9969,47.0522,46.9969,47.0383,73100.0
2014-03-11 10:25:00,68.05,68.09,68.05,68.08,56900.0,47.0453,47.0729,47.0453,47.066,56900.0
2014-03-11 10:30:00,68.09,68.12,68.08,68.1,44600.0,47.0729,47.0937,47.066,47.0798,44600.0
2014-03-11 10:35:00,68.11,68.18,68.11,68.15,68800.0,47.0867,47.1351,47.0867,47.1144,68800.0
2014-03-11 10:40:00,68.16,68.17,68.11,68.12,78400.0,47.1213,47.1282,47.0867,47.0937,78400.0
2014-03-11 10:45:00,68.13,68.18,68.12,68.18,44300.0,47.1006,47.1351,47.0937,47.1351,44300.0
2014-03-11 10:50:00,68.18,68.21,68.15,68.18,33900.0,47.1351,47.1559,47.1144,47.1351,33900.0
2014-03-11 10:55:00,68.2,68.22,68.14,68.19,36900.0,47.149,47.1628,47.1075,47.142,36900.0
2014-03-11 11:00:00,68.19,68.19,68.15,68.15,47500.0,47.142,47.142,47.1144,47.1144,47500.0
2014-03-11 11:05:00,68.16,68.17,68.14,68.16,26600.0,47.1213,47.1282,47.1075,47.1213,26600.0
2014-03-11 11:10:00,68.16,68.21,68.15,68.21,25800.0,47.1213,47.1559,47.1144,47.1559,25800.0
2014-03-11 11:15:00,68.2,68.25,68.2,68.21,98100.0,47.149,47.1835,47.149,47.1559,98100.0
2014-03-11 11:20:00,68.22,68.22,68.18,68.19,80400.0,47.1628,47.1628,47.1351,47.142,80400.0
2014-03-11 11:25:00,68.19,68.32,68.16,68.29,222700.0,47.142,47.2319,47.1213,47.2112,222700.0
2014-03-11 11:30:00,68.3,68.31,68.25,68.27,42400.0,47.2181,47.225,47.1835,47.1974,42400.0
2014-03-11 11:35:00,68.27,68.28,68.23,68.25,36600.0,47.1974,47.2043,47.1697,47.1835,36600.0
2014-03-11 11:40:00,68.24,68.28,68.17,68.24,114500.0,47.1766,47.2043,47.1282,47.1766,114500.0
2014-03-11 11:45:00,68.23,68.24,68.2,68.21,128400.0,47.1697,47.1766,47.149,47.1559,128400.0
2014-03-11 11:50:00,68.2,68.22,68.17,68.17,142800.0,47.149,47.1628,47.1282,47.1282,142800.0
2014-03-11 11:55:00,68.18,68.22,68.13,68.2,78000.0,47.1351,47.1628,47.1006,47.149,78000.0
2014-03-11 12:00:00,68.2,68.21,68.16,68.19,36100.0,47.149,47.1559,47.1213,47.142,36100.0
2014-03-11 12:05:00,68.2,68.22,68.15,68.16,68300.0,47.149,47.1628,47.1144,47.1213,68300.0
2014-03-11 12:10:00,68.16,68.2,68.12,68.12,347100.0,47.1213,47.149,47.0937,47.0937,347100.0
2014-03-11 12:15:00,68.12,68.13,68.07,68.09,111400.0,47.0937,47.1006,47.0591,47.0729,111400.0
2014-03-11 12:20:00,68.08,68.08,68.05,68.07,70100.0,47.066,47.066,47.0453,47.0591,70100.0
2014-03-11 12:25:00,68.07,68.14,68.06,68.11,136700.0,47.0591,47.1075,47.0522,47.0867,136700.0
2014-03-11 12:30:00,68.1,68.12,68.07,68.12,56600.0,47.0798,47.0937,47.0591,47.0937,56600.0
2014-03-11 12:35:00,68.11,68.11,68.07,68.08,32800.0,47.0867,47.0867,47.0591,47.066,32800.0
2014-03-11 12:40:00,68.07,68.12,68.06,68.09,26600.0,47.0591,47.0937,47.0522,47.0729,26600.0
2014-03-11 12:45:00,68.09,68.15,68.09,68.14,44800.0,47.0729,47.1144,47.0729,47.1075,44800.0
2014-03-11 12:50:00,68.14,68.16,68.13,68.15,15200.0,47.1075,47.1213,47.1006,47.1144,15200.0
2014-03-11 12:55:00,68.14,68.14,68.07,68.07,42100.0,47.1075,47.1075,47.0591,47.0591,42100.0
2014-03-11 13:00:00,68.06,68.08,68.03,68.05,17900.0,47.0522,47.066,47.0314,47.0453,17900.0
2014-03-11 13:05:00,68.05,68.08,68.02,68.05,53000.0,47.0453,47.066,47.0245,47.0453,53000.0
2014-03-11 13:10:00,68.06,68.12,68.06,68.11,14000.0,47.0522,47.0937,47.0522,47.0867,14000.0
2014-03-11 13:15:00,68.1,68.1,68.06,68.07,25600.0,47.0798,47.0798,47.0522,47.0591,25600.0
2014-03-11 13:20:00,68.08,68.09,68.01,68.01,59700.0,47.066,47.0729,47.0176,47.0176,59700.0
2014-03-11 13:25:00,68.02,68.04,67.98,67.98,70100.0,47.0245,47.0383,46.9969,46.9969,70100.0
2014-03-11 13:30:00,67.98,68.03,67.97,68.02,47100.0,46.9969,47.0314,46.99,47.0245,47100.0
2014-03-11 13:35:00,68.03,68.11,68.03,68.09,88600.0,47.0314,47.0867,47.0314,47.0729,88600.0
2014-03-11 13:40:00,68.08,68.11,68.07,68.09,39100.0,47.066,47.0867,47.0591,47.0729,39100.0
2014-03-11 13:45:00,68.09,68.16,68.07,68.14,53700.0,47.0729,47.1213,47.0591,47.1075,53700.0
2014-03-11 13:50:00,68.15,68.15,68.11,68.12,37600.0,47.1144,47.1144,47.0867,47.0937,37600.0
2014-03-11 13:55:00,68.13,68.14,68.1,68.14,37400.0,47.1006,47.1075,47.0798,47.1075,37400.0
2014-03-11 14:00:00,68.13,68.14,68.08,68.09,32600.0,47.1006,47.1075,47.066,47.0729,32600.0
2014-03-11 14:05:00,68.09,68.11,68.06,68.06,31600.0,47.0729,47.0867,47.0522,47.0522,31600.0
2014-03-11 14:10:00,68.07,68.12,68.05,68.06,41700.0,47.0591,47.0937,47.0453,47.0522,41700.0
2014-03-11 14:15:00,68.06,68.06,68.03,68.05,33300.0,47.0522,47.0522,47.0314,47.0453,33300.0
2014-03-11 14:20:00,68.06,68.06,68.01,68.04,47500.0,47.0522,47.0522,47.0176,47.0383,47500.0
2014-03-11 14:25:00,68.04,68.08,68.02,68.04,38800.0,47.0383,47.066,47.0245,47.0383,38800.0
2014-03-11 14:30:00,68.03,68.04,67.97,68.01,35700.0,47.0314,47.0383,46.99,47.0176,35700.0
2014-03-11 14:35:00,68.01,68.02,68.0,68.0,41600.0,47.0176,47.0245,47.0107,47.0107,41600.0
2014-03-11 14:40:00,68.01,68.01,67.97,68.0,36900.0,47.0176,47.0176,46.99,47.0107,36900.0
2014-03-11 14:45:00,67.99,68.03,67.99,68.03,19000.0,47.0038,47.0314,47.0038,47.0314,19000.0
2014-03-11 14:50:00,68.03,68.05,68.01,68.04,51400.0,47.0314,47.0453,47.0176,47.0383,51400.0
2014-03-11 14:55:00,68.04,68.05,68.0,68.02,45800.0,47.0383,47.0453,47.0107,47.0245,45800.0
2014-03-11 15:00:00,68.01,68.01,67.93,67.97,96900.0,47.0176,47.0176,46.9623,46.99,96900.0
2014-03-11 15:05:00,67.96,67.98,67.93,67.96,66100.0,46.983,46.9969,46.9623,46.983,66100.0
2014-03-11 15:10:00,67.95,67.96,67.9,67.94,57100.0,46.9761,46.983,46.9416,46.9692,57100.0
2014-03-11 15:15:00,67.93,67.99,67.92,67.95,49600.0,46.9623,47.0038,46.9554,46.9761,49600.0
2014-03-11 15:20:00,67.95,68.02,67.95,67.99,75100.0,46.9761,47.0245,46.9761,47.0038,75100.0
2014-03-11 15:25:00,67.99,68.01,67.97,68.0,118900.0,47.0038,47.0176,46.99,47.0107,118900.0
2014-03-11 15:30:00,68.01,68.06,67.98,68.04,107400.0,47.0176,47.0522,46.9969,47.0383,107400.0
2014-03-11 15:35:00,68.04,68.06,68.0,68.03,124800.0,47.0383,47.0522,47.0107,47.0314,124800.0
2014-03-11 15:40:00,68.03,68.05,68.01,68.02,73300.0,47.0314,47.0453,47.0176,47.0245,73300.0
2014-03-11 15:45:00,68.02,68.03,67.98,68.01,234100.0,47.0245,47.0314,46.9969,47.0176,234100.0
2014-03-11 15:50:00,68.01,68.12,68.0,68.11,337300.0,47.0176,47.0937,47.0107,47.0867,337300.0
2014-03-11 15:55:00,68.11,68.18,68.07,68.16,1337400.0,47.0867,47.1351,47.0591,47.1213,1337400.0
2014-03-12 09:30:00,67.88,68.1,67.88,68.02,203500.0,46.9277,47.0798,46.9277,47.0245,203500.0
2014-03-12 09:35:00,68.02,68.19,68.0,68.03,184100.0,47.0245,47.142,47.0107,47.0314,184100.0
2014-03-12 09:40:00,68.03,68.1,67.96,68.08,150000.0,47.0314,47.0798,46.983,47.066,150000.0
2014-03-12 09:45:00,68.08,68.17,68.08,68.12,157000.0,47.066,47.1282,47.066,47.0937,157000.0
2014-03-12 09:50:00,68.12,68.25,68.09,68.25,295100.0,47.0937,47.1835,47.0729,47.1835,295100.0
2014-03-12 09:55:00,68.25,68.35,68.19,68.29,619800.0,47.1835,47.2527,47.142,47.2112,619800.0
2014-03-12 10:00:00,68.28,68.28,68.18,68.25,164400.0,47.2043,47.2043,47.1351,47.1835,164400.0
2014-03-12 10:05:00,68.25,68.26,68.12,68.19,121000.0,47.1835,47.1904,47.0937,47.142,121000.0
2014-03-12 10:10:00,68.2,68.24,68.12,68.2,126900.0,47.149,47.1766,47.0937,47.149,126900.0
2014-03-12 10:15:00,68.2,68.24,68.17,68.23,553100.0,47.149,47.1766,47.1282,47.1697,553100.0
2014-03-12 10:20:00,68.24,68.32,68.24,68.26,84200.0,47.1766,47.2319,47.1766,47.1904,84200.0
2014-03-12 10:25:00,68.26,68.32,68.24,68.29,127100.0,47.1904,47.2319,47.1766,47.2112,127100.0
2014-03-12 10:30:00,68.29,68.34,68.27,68.31,87200.0,47.2112,47.2457,47.1974,47.225,87200.0
2014-03-12 10:35:00,68.3,68.3,68.19,68.2,53000.0,47.2181,47.2181,47.142,47.149,53000.0
2014-03-12 10:40:00,68.21,68.23,68.17,68.2,52200.0,47.1559,47.1697,47.1282,47.149,52200.0
2014-03-12 10:45:00,68.21,68.23,68.14,68.18,81000.0,47.1559,47.1697,47.1075,47.1351,81000.0
2014-03-12 10:50:00,68.17,68.22,68.15,68.19,51800.0,47.1282,47.1628,47.1144,47.142,51800.0
2014-03-12 10:55:00,68.2,68.27,68.18,68.24,64500.0,47.149,47.1974,47.1351,47.1766,64500.0
2014-03-12 11:00:00,68.24,68.26,68.17,68.19,73000.0,47.1766,47.1904,47.1282,47.142,73000.0
2014-03-12 11:05:00,68.18,68.25,68.18,68.2,74500.0,47.1351,47.1835,47.1351,47.149,74500.0
2014-03-12 11:10:00,68.21,68.21,68.15,68.17,41400.0,47.1559,47.1559,47.1144,47.1282,41400.0
2014-03-12 11:15:00,68.17,68.2,68.15,68.18,45200.0,47.1282,47.149,47.1144,47.1351,45200.0
2014-03-12 11:20:00,68.18,68.23,68.17,68.23,34900.0,47.1351,47.1697,47.1282,47.1697,34900.0
2014-03-12 11:25:00,68.22,68.25,68.2,68.23,87700.0,47.1628,47.1835,47.149,47.1697,87700.0
2014-03-12 11:30:00,68.23,68.23,68.19,68.2,36000.0,47.1697,47.1697,47.142,47.149,36000.0
2014-03-12 11:35:00,68.2,68.21,68.17,68.18,67500.0,47.149,47.1559,47.1282,47.1351,67500.0
2014-03-12 11:40:00,68.17,68.18,68.15,68.17,28300.0,47.1282,47.1351,47.1144,47.1282,28300.0
2014-03-12 11:45:00,68.16,68.18,68.14,68.14,49300.0,47.1213,47.1351,47.1075,47.1075,49300.0
2014-03-12 11:50:00,68.15,68.21,68.13,68.2,36700.0,47.1144,47.1559,47.1006,47.149,36700.0
2014-03-12 11:55:00,68.19,68.19,68.12,68.13,22000.0,47.142,47.142,47.0937,47.1006,22000.0
2014-03-12 12:00:00,68.14,68.18,68.12,68.18,35500.0,47.1075,47.1351,47.0937,47.1351,35500.0
2014-03-12 12:05:00,68.17,68.19,68.15,68.18,26400.0,47.1282,47.142,47.1144,47.1351,26400.0
2014-03-12 12:10:00,68.18,68.19,68.15,68.16,25400.0,47.1351,47.142,47.1144,47.1213,25400.0
2014-03-12 12:15:00,68.16,68.17,68.13,68.17,18300.0,47.1213,47.1282,47.1006,47.1282,18300.0
2014-03-12 12:20:00,68.18,68.19,68.14,68.18,35600.0,47.1351,47.142,47.1075,47.1351,35600.0
2014-03-12 12:25:00,68.17,68.18,68.14,68.15,28100.0,47.1282,47.1351,47.1075,47.1144,28100.0
2014-03-12 12:30:00,68.16,68.17,68.1,68.1,51400.0,47.1213,47.1282,47.0798,47.0798,51400.0
2014-03-12 12:35:00,68.11,68.13,68.1,68.1,27900.0,47.0867,47.1006,47.0798,47.0798,27900.0
2014-03-12 12:40:00,68.09,68.13,68.09,68.13,14100.0,47.0729,47.1006,47.0729,47.1006,14100.0
2014-03-12 12:45:00,68.12,68.13,68.1,68.1,16900.0,47.0937,47.1006,47.0798,47.0798,16900.0
2014-03-12 12:50:00,68.11,68.14,68.1,68.13,34000.0,47.0867,47.1075,47.0798,47.1006,34000.0
2014-03-12 12:55:00,68.14,68.19,68.13,68.18,41900.0,47.1075,47.142,47.1006,47.1351,41900.0
2014-03-12 13:00:00,68.17,68.17,68.13,68.15,26700.0,47.1282,47.1282,47.1006,47.1144,26700.0
2014-03-12 13:05:00,68.15,68.15,68.11,68.11,24800.0,47.1144,47.1144,47.0867,47.0867,24800.0
2014-03-12 13:10:00,68.11,68.12,68.08,68.09,22100.0,47.0867,47.0937,47.066,47.0729,22100.0
2014-03-12 13:15:00,68.09,68.11,68.07,68.09,18100.0,47.0729,47.0867,47.0591,47.0729,18100.0
2014-03-12 13:20:00,68.08,68.09,68.05,68.05,30400.0,47.066,47.0729,47.0453,47.0453,30400.0
2014-03-12 13:25:00,68.05,68.1,68.05,68.08,29700.0,47.0453,47.0798,47.0453,47.066,29700.0
2014-03-12 13:30:00,68.08,68.11,68.07,68.07,14900.0,47.066,47.0867,47.0591,47.0591,14900.0
2014-03-12 13:35:00,68.08,68.12,68.07,68.11,24100.0,47.066,47.0937,47.0591,47.0867,24100.0
2014-03-12 13:40:00,68.11,68.15,68.09,68.12,22600.0,47.0867,47.1144,47.0729,47.0937,22600.0
2014-03-12 13:45:00,68.12,68.14,68.11,68.12,17700.0,47.0937,47.1075,47.0867,47.0937,17700.0
2014-03-12 13:50:00,68.13,68.13,68.1,68.1,11600.0,47.1006,47.1006,47.0798,47.0798,11600.0
2014-03-12 13:55:00,68.1,68.14,68.1,68.12,30200.0,47.0798,47.1075,47.0798,47.0937,30200.0
2014-03-12 14:00:00,68.12,68.14,68.11,68.12,31500.0,47.0937,47.1075,47.0867,47.0937,31500.0
2014-03-12 14:05:00,68.12,68.18,68.12,68.15,26500.0,47.0937,47.1351,47.0937,47.1144,26500.0
2014-03-12 14:10:00,68.14,68.17,68.13,68.16,33000.0,47.1075,47.1282,47.1006,47.1213,33000.0
2014-03-12 14:15:00,68.16,68.18,68.15,68.18,14700.0,47.1213,47.1351,47.1144,47.1351,14700.0
2014-03-12 14:20:00,68.18,68.2,68.17,68.19,13700.0,47.1351,47.149,47.1282,47.142,13700.0
2014-03-12 14:25:00,68.18,68.2,68.17,68.19,272600.0,47.1351,47.149,47.1282,47.142,272600.0
2014-03-12 14:30:00,68.19,68.21,68.18,68.21,19300.0,47.142,47.1559,47.1351,47.1559,19300.0
2014-03-12 14:35:00,68.21,68.22,68.18,68.19,26600.0,47.1559,47.1628,47.1351,47.142,26600.0
2014-03-12 14:40:00,68.19,68.22,68.18,68.19,29200.0,47.142,47.1628,47.1351,47.142,29200.0
2014-03-12 14:45:00,68.2,68.2,68.18,68.2,18800.0,47.149,47.149,47.1351,47.149,18800.0
2014-03-12 14:50:00,68.19,68.21,68.17,68.18,61000.0,47.142,47.1559,47.1282,47.1351,61000.0
2014-03-12 14:55:00,68.19,68.19,68.15,68.15,34700.0,47.142,47.142,47.1144,47.1144,34700.0
2014-03-12 15:00:00,68.16,68.21,68.15,68.2,72900.0,47.1213,47.1559,47.1144,47.149,72900.0
2014-03-12 15:05:00,68.2,68.21,68.18,68.19,29800.0,47.149,47.1559,47.1351,47.142,29800.0
2014-03-12 15:10:00,68.19,68.2,68.17,68.17,64500.0,47.142,47.149,47.1282,47.1282,64500.0
2014-03-12 15:15:00,68.18,68.19,68.16,68.18,56800.0,47.1351,47.142,47.1213,47.1351,56800.0
2014-03-12 15:20:00,68.18,68.2,68.17,68.19,110300.0,47.1351,47.149,47.1282,47.142,110300.0
2014-03-12 15:25:00,68.18,68.2,68.17,68.17,70100.0,47.1351,47.149,47.1282,47.1282,70100.0
2014-03-12 15:30:00,68.17,68.17,68.14,68.16,85500.0,47.1282,47.1282,47.1075,47.1213,85500.0
2014-03-12 15:35:00,68.16,68.19,68.14,68.19,65800.0,47.1213,47.142,47.1075,47.142,65800.0
2014-03-12 15:40:00,68.18,68.19,68.16,68.18,61500.0,47.1351,47.142,47.1213,47.1351,61500.0
2014-03-12 15:45:00,68.18,68.21,68.15,68.2,97700.0,47.1351,47.1559,47.1144,47.149,97700.0
2014-03-12 15:50:00,68.2,68.24,68.19,68.22,145700.0,47.149,47.1766,47.142,47.1628,145700.0
2014-03-12 15:55:00,68.22,68.3,68.22,68.28,436700.0,47.1628,47.2181,47.1628,47.2043,436700.0
2014-03-13 09:30:00,68.4,68.49,68.28,68.31,81700.0,47.2872,47.3494,47.2043,47.225,81700.0
2014-03-13 09:35:00,68.32,68.4,68.26,68.36,62800.0,47.2319,47.2872,47.1904,47.2596,62800.0
2014-03-13 09:40:00,68.37,68.37,68.25,68.26,33700.0,47.2665,47.2665,47.1835,47.1904,33700.0
2014-03-13 09:45:00,68.27,68.31,68.16,68.17,249400.0,47.1974,47.225,47.1213,47.1282,249400.0
2014-03-13 09:50:00,68.16,68.21,68.1,68.1,139500.0,47.1213,47.1559,47.0798,47.0798,139500.0
2014-03-13 09:55:00,68.1,68.18,68.09,68.13,69600.0,47.0798,47.1351,47.0729,47.1006,69600.0
2014-03-13 10:00:00,68.13,68.16,68.04,68.08,128600.0,47.1006,47.1213,47.0383,47.066,128600.0
2014-03-13 10:05:00,68.08,68.09,68.03,68.04,27400.0,47.066,47.0729,47.0314,47.0383,27400.0
2014-03-13 10:10:00,68.03,68.03,67.93,67.93,51000.0,47.0314,47.0314,46.9623,46.9623,51000.0
2014-03-13 10:15:00,67.93,67.98,67.92,67.96,51300.0,46.9623,46.9969,46.9554,46.983,51300.0
2014-03-13 10:20:00,67.95,68.03,67.95,68.0,31800.0,46.9761,47.0314,46.9761,47.0107,31800.0
2014-03-13 10:25:00,68.0,68.11,67.99,68.09,38600.0,47.0107,47.0867,47.0038,47.0729,38600.0
2014-03-13 10:30:00,68.1,68.18,68.09,68.13,47900.0,47.0798,47.1351,47.0729,47.1006,47900.0
2014-03-13 10:35:00,68.13,68.18,68.12,68.15,73300.0,47.1006,47.1351,47.0937,47.1144,73300.0
2014-03-13 10:40:00,68.14,68.19,68.05,68.06,328100.0,47.1075,47.142,47.0453,47.0522,328100.0
2014-03-13 10:45:00,68.07,68.07,67.97,67.97,95500.0,47.0591,47.0591,46.99,46.99,95500.0
2014-03-13 10:50:00,67.97,68.06,67.96,68.02,53200.0,46.99,47.0522,46.983,47.0245,53200.0
2014-03-13 10:55:00,68.01,68.04,68.0,68.01,57800.0,47.0176,47.0383,47.0107,47.0176,57800.0
2014-03-13 11:00:00,68.01,68.05,67.99,68.05,29300.0,47.0176,47.0453,47.0038,47.0453,29300.0
2014-03-13 11:05:00,68.03,68.06,68.0,68.04,42400.0,47.0314,47.0522,47.0107,47.0383,42400.0
2014-03-13 11:10:00,68.04,68.09,68.03,68.05,58100.0,47.0383,47.0729,47.0314,47.0453,58100.0
2014-03-13 11:15:00,68.05,68.12,68.04,68.08,42500.0,47.0453,47.0937,47.0383,47.066,42500.0
2014-03-13 11:20:00,68.08,68.1,68.07,68.09,23400.0,47.066,47.0798,47.0591,47.0729,23400.0
2014-03-13 11:25:00,68.08,68.09,68.01,68.05,63200.0,47.066,47.0729,47.0176,47.0453,63200.0
2014-03-13 11:30:00,68.04,68.08,68.02,68.05,43500.0,47.0383,47.066,47.0245,47.0453,43500.0
2014-03-13 11:35:00,68.05,68.12,68.05,68.11,95500.0,47.0453,47.0937,47.0453,47.0867,95500.0
2014-03-13 11:40:00,68.1,68.17,68.08,68.15,111800.0,47.0798,47.1282,47.066,47.1144,111800.0
2014-03-13 11:45:00,68.15,68.16,68.1,68.1,45000.0,47.1144,47.1213,47.0798,47.0798,45000.0
2014-03-13 11:50:00,68.1,68.15,68.08,68.12,33500.0,47.0798,47.1144,47.066,47.0937,33500.0
2014-03-13 11:55:00,68.12,68.17,68.12,68.15,29400.0,47.0937,47.1282,47.0937,47.1144,29400.0
2014-03-13 12:00:00,68.15,68.2,68.15,68.17,38800.0,47.1144,47.149,47.1144,47.1282,38800.0
2014-03-13 12:05:00,68.18,68.19,68.13,68.18,35900.0,47.1351,47.142,47.1006,47.1351,35900.0
2014-03-13 12:10:00,68.18,68.18,68.11,68.11,64900.0,47.1351,47.1351,47.0867,47.0867,64900.0
2014-03-13 12:15:00,68.11,68.13,68.1,68.12,33900.0,47.0867,47.1006,47.0798,47.0937,33900.0
2014-03-13 12:20:00,68.11,68.12,68.06,68.06,28300.0,47.0867,47.0937,47.0522,47.0522,28300.0
2014-03-13 12:25:00,68.06,68.07,68.0,68.01,57600.0,47.0522,47.0591,47.0107,47.0176,57600.0
2014-03-13 12:30:00,68.01,68.04,67.98,68.02,46800.0,47.0176,47.0383,46.9969,47.0245,46800.0
2014-03-13 12:35:00,68.02,68.03,67.95,67.95,86800.0,47.0245,47.0314,46.9761,46.9761,86800.0
2014-03-13 12:40:00,67.95,68.08,67.95,68.07,105700.0,46.9761,47.066,46.9761,47.0591,105700.0
2014-03-13 12:45:00,68.07,68.1,68.03,68.09,177500.0,47.0591,47.0798,47.0314,47.0729,177500.0
2014-03-13 12:50:00,68.1,68.1,68.01,68.07,74300.0,47.0798,47.0798,47.0176,47.0591,74300.0
2014-03-13 12:55:00,68.06,68.1,68.04,68.08,51400.0,47.0522,47.0798,47.0383,47.066,51400.0
2014-03-13 13:00:00,68.08,68.08,67.97,68.05,152200.0,47.066,47.066,46.99,47.0453,152200.0
2014-03-13 13:05:00,68.04,68.12,67.99,68.11,174500.0,47.0383,47.0937,47.0038,47.0867,174500.0
2014-03-13 13:10:00,68.1,68.12,68.08,68.11,355600.0,47.0798,47.0937,47.066,47.0867,355600.0
2014-03-13 13:15:00,68.12,68.14,68.1,68.12,108800.0,47.0937,47.1075,47.0798,47.0937,108800.0
2014-03-13 13:20:00,68.11,68.14,68.08,68.12,105700.0,47.0867,47.1075,47.066,47.0937,105700.0
2014-03-13 13:25:00,68.11,68.2,68.11,68.18,256300.0,47.0867,47.149,47.0867,47.1351,256300.0
2014-03-13 13:30:00,68.18,68.2,68.14,68.14,41900.0,47.1351,47.149,47.1075,47.1075,41900.0
2014-03-13 13:35:00,68.13,68.16,68.11,68.14,32500.0,47.1006,47.1213,47.0867,47.1075,32500.0
2014-03-13 13:40:00,68.13,68.17,68.11,68.15,51900.0,47.1006,47.1282,47.0867,47.1144,51900.0
2014-03-13 13:45:00,68.15,68.21,68.15,68.2,85200.0,47.1144,47.1559,47.1144,47.149,85200.0
2014-03-13 13:50:00,68.2,68.2,68.15,68.15,54600.0,47.149,47.149,47.1144,47.1144,54600.0
2014-03-13 13:55:00,68.15,68.17,68.12,68.17,34000.0,47.1144,47.1282,47.0937,47.1282,34000.0
2014-03-13 14:00:00,68.17,68.17,68.14,68.14,49700.0,47.1282,47.1282,47.1075,47.1075,49700.0
2014-03-13 14:05:00,68.15,68.15,68.08,68.09,66500.0,47.1144,47.1144,47.066,47.0729,66500.0
2014-03-13 14:10:00,68.09,68.14,68.06,68.11,93800.0,47.0729,47.1075,47.0522,47.0867,93800.0
2014-03-13 14:15:00,68.11,68.13,68.08,68.09,50300.0,47.0867,47.1006,47.066,47.0729,50300.0
2014-03-13 14:20:00,68.08,68.11,68.05,68.07,56100.0,47.066,47.0867,47.0453,47.0591,56100.0
2014-03-13 14:25:00,68.07,68.11,68.05,68.1,40800.0,47.0591,47.0867,47.0453,47.0798,40800.0
2014-03-13 14:30:00,68.11,68.15,68.1,68.13,35400.0,47.0867,47.1144,47.0798,47.1006,35400.0
2014-03-13 14:35:00,68.13,68.15,68.11,68.13,30800.0,47.1006,47.1144,47.0867,47.1006,30800.0
2014-03-13 14:40:00,68.13,68.17,68.07,68.1,275200.0,47.1006,47.1282,47.0591,47.0798,275200.0
2014-03-13 14:45:00,68.1,68.11,68.02,68.06,52700.0,47.0798,47.0867,47.0245,47.0522,52700.0
2014-03-13 14:50:00,68.06,68.09,68.05,68.06,44800.0,47.0522,47.0729,47.0453,47.0522,44800.0
2014-03-13 14:55:00,68.05,68.12,68.04,68.1,67600.0,47.0453,47.0937,47.0383,47.0798,67600.0
2014-03-13 15:00:00,68.1,68.13,68.06,68.1,99400.0,47.0798,47.1006,47.0522,47.0798,99400.0
2014-03-13 15:05:00,68.1,68.1,67.98,67.98,94900.0,47.0798,47.0798,46.9969,46.9969,94900.0
2014-03-13 15:10:00,67.98,68.03,67.95,67.97,182100.0,46.9969,47.0314,46.9761,46.99,182100.0
2014-03-13 15:15:00,67.97,67.98,67.91,67.91,70600.0,46.99,46.9969,46.9485,46.9485,70600.0
2014-03-13 15:20:00,67.92,68.0,67.91,67.98,143700.0,46.9554,47.0107,46.9485,46.9969,143700.0
2014-03-13 15:25:00,67.99,68.04,67.98,68.04,150900.0,47.0038,47.0383,46.9969,47.0383,150900.0
2014-03-13 15:30:00,68.04,68.06,67.97,68.0,271700.0,47.0383,47.0522,46.99,47.0107,271700.0
2014-03-13 15:35:00,68.0,68.04,67.99,68.03,168500.0,47.0107,47.0383,47.0038,47.0314,168500.0
2014-03-13 15:40:00,68.03,68.06,68.03,68.04,105200.0,47.0314,47.0522,47.0314,47.0383,105200.0
2014-03-13 15:45:00,68.04,68.06,68.03,68.06,111100.0,47.0383,47.0522,47.0314,47.0522,111100.0
2014-03-13 15:50:00,68.05,68.06,67.99,68.0,160900.0,47.0453,47.0522,47.0038,47.0107,160900.0
2014-03-13 15:55:00,68.0,68.07,67.99,68.07,495900.0,47.0107,47.0591,47.0038,47.0591,495900.0
2014-03-14 09:30:00,67.98,68.39,67.86,68.35,172800.0,46.9969,47.2803,46.9139,47.2527,172800.0
2014-03-14 09:35:00,68.35,68.47,68.35,68.41,146200.0,47.2527,47.3356,47.2527,47.2941,146200.0
2014-03-14 09:40:00,68.4,68.41,68.29,68.35,142300.0,47.2872,47.2941,47.2112,47.2527,142300.0
2014-03-14 09:45:00,68.35,68.39,68.28,68.29,76800.0,47.2527,47.2803,47.2043,47.2112,76800.0
2014-03-14 09:50:00,68.29,68.32,68.21,68.21,30700.0,47.2112,47.2319,47.1559,47.1559,30700.0
2014-03-14 09:55:00,68.21,68.35,68.2,68.26,57000.0,47.1559,47.2527,47.149,47.1904,57000.0
2014-03-14 10:00:00,68.26,68.33,68.25,68.27,59700.0,47.1904,47.2388,47.1835,47.1974,59700.0
2014-03-14 10:05:00,68.27,68.38,68.27,68.35,62600.0,47.1974,47.2734,47.1974,47.2527,62600.0
2014-03-14 10:10:00,68.34,68.36,68.22,68.25,53000.0,47.2457,47.2596,47.1628,47.1835,53000.0
2014-03-14 10:15:00,68.24,68.35,68.24,68.33,72200.0,47.1766,47.2527,47.1766,47.2388,72200.0
2014-03-14 10:20:00,68.32,68.32,68.25,68.25,36900.0,47.2319,47.2319,47.1835,47.1835,36900.0
2014-03-14 10:25:00,68.25,68.33,68.25,68.27,39600.0,47.1835,47.2388,47.1835,47.1974,39600.0
2014-03-14 10:30:00,68.27,68.29,68.2,68.28,85200.0,47.1974,47.2112,47.149,47.2043,85200.0
2014-03-14 10:35:00,68.28,68.31,68.24,68.28,32200.0,47.2043,47.225,47.1766,47.2043,32200.0
2014-03-14 10:40:00,68.28,68.28,68.22,68.26,34000.0,47.2043,47.2043,47.1628,47.1904,34000.0
2014-03-14 10:45:00,68.26,68.28,68.22,68.25,40100.0,47.1904,47.2043,47.1628,47.1835,40100.0
2014-03-14 10:50:00,68.24,68.27,68.23,68.24,23000.0,47.1766,47.1974,47.1697,47.1766,23000.0
2014-03-14 10:55:00,68.23,68.25,68.19,68.22,38600.0,47.1697,47.1835,47.142,47.1628,38600.0
2014-03-14 11:00:00,68.23,68.25,68.18,68.18,74100.0,47.1697,47.1835,47.1351,47.1351,74100.0
2014-03-14 11:05:00,68.17,68.24,68.17,68.22,72300.0,47.1282,47.1766,47.1282,47.1628,72300.0
2014-03-14 11:10:00,68.21,68.25,68.19,68.22,29400.0,47.1559,47.1835,47.142,47.1628,29400.0
2014-03-14 11:15:00,68.23,68.24,68.2,68.2,16200.0,47.1697,47.1766,47.149,47.149,16200.0
2014-03-14 11:20:00,68.2,68.2,68.14,68.16,43800.0,47.149,47.149,47.1075,47.1213,43800.0
2014-03-14 11:25:00,68.16,68.22,68.16,68.21,31300.0,47.1213,47.1628,47.1213,47.1559,31300.0
2014-03-14 11:30:00,68.22,68.25,68.2,68.24,65300.0,47.1628,47.1835,47.149,47.1766,65300.0
2014-03-14 11:35:00,68.24,68.26,68.18,68.25,63800.0,47.1766,47.1904,47.1351,47.1835,63800.0
2014-03-14 11:40:00,68.25,68.36,68.24,68.36,293600.0,47.1835,47.2596,47.1766,47.2596,293600.0
2014-03-14 11:45:00,68.36,68.41,68.34,68.39,85700.0,47.2596,47.2941,47.2457,47.2803,85700.0
2014-03-14 11:50:00,68.4,68.43,68.32,68.37,96600.0,47.2872,47.308,47.2319,47.2665,96600.0
2014-03-14 11:55:00,68.36,68.4,68.34,68.4,38300.0,47.2596,47.2872,47.2457,47.2872,38300.0
2014-03-14 12:00:00,68.41,68.41,68.34,68.34,37800.0,47.2941,47.2941,47.2457,47.2457,37800.0
2014-03-14 12:05:00,68.34,68.36,68.33,68.35,34900.0,47.2457,47.2596,47.2388,47.2527,34900.0
2014-03-14 12:10:00,68.34,68.4,68.34,68.34,34100.0,47.2457,47.2872,47.2457,47.2457,34100.0
2014-03-14 12:15:00,68.34,68.37,68.31,68.34,31400.0,47.2457,47.2665,47.225,47.2457,31400.0
2014-03-14 12:20:00,68.34,68.4,68.32,68.37,293300.0,47.2457,47.2872,47.2319,47.2665,293300.0
2014-03-14 12:25:00,68.37,68.37,68.3,68.33,112300.0,47.2665,47.2665,47.2181,47.2388,112300.0
2014-03-14 12:30:00,68.33,68.34,68.26,68.27,56200.0,47.2388,47.2457,47.1904,47.1974,56200.0
2014-03-14 12:35:00,68.27,68.37,68.27,68.34,53300.0,47.1974,47.2665,47.1974,47.2457,53300.0
2014-03-14 12:40:00,68.33,68.38,68.31,68.37,31000.0,47.2388,47.2734,47.225,47.2665,31000.0
2014-03-14 12:45:00,68.37,68.37,68.31,68.36,54300.0,47.2665,47.2665,47.225,47.2596,54300.0
2014-03-14 12:50:00,68.36,68.36,68.32,68.34,59900.0,47.2596,47.2596,47.2319,47.2457,59900.0
2014-03-14 12:55:00,68.35,68.37,68.31,68.32,71700.0,47.2527,47.2665,47.225,47.2319,71700.0
2014-03-14 13:00:00,68.31,68.35,68.3,68.31,61600.0,47.225,47.2527,47.2181,47.225,61600.0
2014-03-14 13:05:00,68.31,68.35,68.27,68.34,231900.0,47.225,47.2527,47.1974,47.2457,231900.0
2014-03-14 13:10:00,68.34,68.34,68.3,68.31,31300.0,47.2457,47.2457,47.2181,47.225,31300.0
2014-03-14 13:15:00,68.3,68.31,68.28,68.29,43200.0,47.2181,47.225,47.2043,47.2112,43200.0
2014-03-14 13:20:00,68.28,68.28,68.21,68.22,55500.0,47.2043,47.2043,47.1559,47.1628,55500.0
2014-03-14 13:25:00,68.21,68.27,68.19,68.26,50400.0,47.1559,47.1974,47.142,47.1904,50400.0
2014-03-14 13:30:00,68.26,68.27,68.22,68.24,47400.0,47.1904,47.1974,47.1628,47.1766,47400.0
2014-03-14 13:35:00,68.23,68.25,68.19,68.19,54700.0,47.1697,47.1835,47.142,47.142,54700.0
2014-03-14 13:40:00,68.19,68.22,68.15,68.18,63700.0,47.142,47.1628,47.1144,47.1351,63700.0
2014-03-14 13:45:00,68.18,68.19,68.14,68.15,52000.0,47.1351,47.142,47.1075,47.1144,52000.0
2014-03-14 13:50:00,68.15,68.2,68.15,68.17,67900.0,47.1144,47.149,47.1144,47.1282,67900.0
2014-03-14 13:55:00,68.17,68.22,68.16,68.21,42400.0,47.1282,47.1628,47.1213,47.1559,42400.0
2014-03-14 14:00:00,68.2,68.22,68.17,68.2,26700.0,47.149,47.1628,47.1282,47.149,26700.0
2014-03-14 14:05:00,68.19,68.2,68.17,68.19,19300.0,47.142,47.149,47.1282,47.142,19300.0
2014-03-14 14:10:00,68.19,68.2,68.13,68.15,53200.0,47.142,47.149,47.1006,47.1144,53200.0
2014-03-14 14:15:00,68.15,68.2,68.15,68.2,55900.0,47.1144,47.149,47.1144,47.149,55900.0
2014-03-14 14:20:00,68.2,68.22,68.2,68.21,22100.0,47.149,47.1628,47.149,47.1559,22100.0
2014-03-14 14:25:00,68.22,68.22,68.17,68.2,78000.0,47.1628,47.1628,47.1282,47.149,78000.0
2014-03-14 14:30:00,68.2,68.2,68.15,68.16,66000.0,47.149,47.149,47.1144,47.1213,66000.0
2014-03-14 14:35:00,68.17,68.18,68.15,68.15,46000.0,47.1282,47.1351,47.1144,47.1144,46000.0
2014-03-14 14:40:00,68.15,68.16,68.09,68.15,104600.0,47.1144,47.1213,47.0729,47.1144,104600.0
2014-03-14 14:45:00,68.14,68.16,68.11,68.13,45200.0,47.1075,47.1213,47.0867,47.1006,45200.0
2014-03-14 14:50:00,68.14,68.14,68.11,68.13,40800.0,47.1075,47.1075,47.0867,47.1006,40800.0
2014-03-14 14:55:00,68.13,68.14,68.08,68.09,37800.0,47.1006,47.1075,47.066,47.0729,37800.0
2014-03-14 15:00:00,68.09,68.13,68.08,68.1,57500.0,47.0729,47.1006,47.066,47.0798,57500.0
2014-03-14 15:05:00,68.1,68.1,68.05,68.07,53700.0,47.0798,47.0798,47.0453,47.0591,53700.0
2014-03-14 15:10:00,68.06,68.06,68.02,68.03,63100.0,47.0522,47.0522,47.0245,47.0314,63100.0
2014-03-14 15:15:00,68.03,68.08,68.02,68.06,59100.0,47.0314,47.066,47.0245,47.0522,59100.0
2014-03-14 15:20:00,68.06,68.12,68.05,68.07,96300.0,47.0522,47.0937,47.0453,47.0591,96300.0
2014-03-14 15:25:00,68.08,68.1,68.06,68.09,36600.0,47.066,47.0798,47.0522,47.0729,36600.0
2014-03-14 15:30:00,68.09,68.14,68.07,68.1,94400.0,47.0729,47.1075,47.0591,47.0798,94400.0
2014-03-14 15:35:00,68.11,68.11,68.04,68.05,87700.0,47.0867,47.0867,47.0383,47.0453,87700.0
2014-03-14 15:40:00,68.06,68.12,68.05,68.09,71400.0,47.0522,47.0937,47.0453,47.0729,71400.0
2014-03-14 15:45:00,68.09,68.11,68.04,68.06,111700.0,47.0729,47.0867,47.0383,47.0522,111700.0
2014-03-14 15:50:00,68.06,68.09,68.03,68.08,196800.0,47.0522,47.0729,47.0314,47.066,196800.0
2014-03-14 15:55:00,68.08,68.18,68.07,68.12,772600.0,47.066,47.1351,47.0591,47.0937,772600.0
2014-03-17 09:30:00,68.49,68.49,68.2,68.41,140800.0,47.3494,47.3494,47.149,47.2941,140800.0
2014-03-17 09:35:00,68.39,68.43,68.34,68.36,195200.0,47.2803,47.308,47.2457,47.2596,195200.0
2014-03-17 09:40:00,68.36,68.46,68.36,68.46,76200.0,47.2596,47.3287,47.2596,47.3287,76200.0
2014-03-17 09:45:00,68.45,68.48,68.42,68.47,55300.0,47.3218,47.3425,47.3011,47.3356,55300.0
2014-03-17 09:50:00,68.46,68.48,68.38,68.39,48500.0,47.3287,47.3425,47.2734,47.2803,48500.0
2014-03-17 09:55:00,68.39,68.42,68.36,68.39,50800.0,47.2803,47.3011,47.2596,47.2803,50800.0
2014-03-17 10:00:00,68.39,68.49,68.38,68.49,167600.0,47.2803,47.3494,47.2734,47.3494,167600.0
2014-03-17 10:05:00,68.49,68.56,68.45,68.56,117900.0,47.3494,47.3978,47.3218,47.3978,117900.0
2014-03-17 10:10:00,68.57,68.59,68.52,68.57,213900.0,47.4048,47.4186,47.3702,47.4048,213900.0
2014-03-17 10:15:00,68.58,68.63,68.57,68.63,93800.0,47.4117,47.4462,47.4048,47.4462,93800.0
2014-03-17 10:20:00,68.63,68.67,68.61,68.67,179500.0,47.4462,47.4739,47.4324,47.4739,179500.0
2014-03-17 10:25:00,68.66,68.69,68.57,68.58,102500.0,47.467,47.4877,47.4048,47.4117,102500.0
2014-03-17 10:30:00,68.58,68.6,68.54,68.55,240400.0,47.4117,47.4255,47.384,47.3909,240400.0
2014-03-17 10:35:00,68.55,68.55,68.49,68.49,55700.0,47.3909,47.3909,47.3494,47.3494,55700.0
2014-03-17 10:40:00,68.49,68.55,68.49,68.51,246700.0,47.3494,47.3909,47.3494,47.3633,246700.0
2014-03-17 10:45:00,68.51,68.52,68.46,68.49,77200.0,47.3633,47.3702,47.3287,47.3494,77200.0
2014-03-17 10:50:00,68.49,68.55,68.49,68.49,100100.0,47.3494,47.3909,47.3494,47.3494,100100.0
2014-03-17 10:55:00,68.48,68.51,68.46,68.46,51300.0,47.3425,47.3633,47.3287,47.3287,51300.0
2014-03-17 11:00:00,68.45,68.49,68.45,68.46,38900.0,47.3218,47.3494,47.3218,47.3287,38900.0
2014-03-17 11:05:00,68.46,68.48,68.38,68.39,101800.0,47.3287,47.3425,47.2734,47.2803,101800.0
2014-03-17 11:10:00,68.4,68.43,68.38,68.38,35100.0,47.2872,47.308,47.2734,47.2734,35100.0
2014-03-17 11:15:00,68.37,68.41,68.34,68.39,113300.0,47.2665,47.2941,47.2457,47.2803,113300.0
2014-03-17 11:20:00,68.39,68.39,68.24,68.25,173100.0,47.2803,47.2803,47.1766,47.1835,173100.0
2014-03-17 11:25:00,68.25,68.25,68.18,68.2,96700.0,47.1835,47.1835,47.1351,47.149,96700.0
2014-03-17 11:30:00,68.2,68.21,68.16,68.17,105200.0,47.149,47.1559,47.1213,47.1282,105200.0
2014-03-17 11:35:00,68.16,68.19,68.12,68.18,181200.0,47.1213,47.142,47.0937,47.1351,181200.0
2014-03-17 11:40:00,68.18,68.19,68.15,68.15,98400.0,47.1351,47.142,47.1144,47.1144,98400.0
2014-03-17 11:45:00,68.15,68.19,68.15,68.19,40200.0,47.1144,47.142,47.1144,47.142,40200.0
2014-03-17 11:50:00,68.18,68.19,68.13,68.14,210500.0,47.1351,47.142,47.1006,47.1075,210500.0
2014-03-17 11:55:00,68.14,68.19,68.11,68.19,67900.0,47.1075,47.142,47.0867,47.142,67900.0
2014-03-17 12:00:00,68.19,68.22,68.16,68.17,103300.0,47.142,47.1628,47.1213,47.1282,103300.0
2014-03-17 12:05:00,68.16,68.17,68.11,68.14,129900.0,47.1213,47.1282,47.0867,47.1075,129900.0
2014-03-17 12:10:00,68.14,68.17,68.1,68.16,105200.0,47.1075,47.1282,47.0798,47.1213,105200.0
2014-03-17 12:15:00,68.15,68.17,68.11,68.17,163800.0,47.1144,47.1282,47.0867,47.1282,163800.0
2014-03-17 12:20:00,68.16,68.17,68.15,68.17,9100.0,47.1213,47.1282,47.1144,47.1282,9100.0
2014-03-17 12:25:00,68.16,68.2,68.15,68.19,159900.0,47.1213,47.149,47.1144,47.142,159900.0
2014-03-17 12:30:00,68.19,68.26,68.19,68.24,81900.0,47.142,47.1904,47.142,47.1766,81900.0
2014-03-17 12:35:00,68.26,68.26,68.2,68.24,148900.0,47.1904,47.1904,47.149,47.1766,148900.0
2014-03-17 12:40:00,68.24,68.26,68.23,68.26,45800.0,47.1766,47.1904,47.1697,47.1904,45800.0
2014-03-17 12:45:00,68.26,68.29,68.23,68.24,99100.0,47.1904,47.2112,47.1697,47.1766,99100.0
2014-03-17 12:50:00,68.23,68.31,68.23,68.29,57900.0,47.1697,47.225,47.1697,47.2112,57900.0
2014-03-17 12:55:00,68.3,68.31,68.27,68.31,10000.0,47.2181,47.225,47.1974,47.225,10000.0
2014-03-17 13:00:00,68.31,68.31,68.26,68.28,77300.0,47.225,47.225,47.1904,47.2043,77300.0
2014-03-17 13:05:00,68.28,68.28,68.22,68.23,87400.0,47.2043,47.2043,47.1628,47.1697,87400.0
2014-03-17 13:10:00,68.23,68.25,68.17,68.17,118100.0,47.1697,47.1835,47.1282,47.1282,118100.0
2014-03-17 13:15:00,68.17,68.19,68.15,68.16,90200.0,47.1282,47.142,47.1144,47.1213,90200.0
2014-03-17 13:20:00,68.17,68.22,68.17,68.18,63700.0,47.1282,47.1628,47.1282,47.1351,63700.0
2014-03-17 13:25:00,68.18,68.22,68.17,68.17,27000.0,47.1351,47.1628,47.1282,47.1282,27000.0
2014-03-17 13:30:00,68.18,68.22,68.18,68.21,34900.0,47.1351,47.1628,47.1351,47.1559,34900.0
2014-03-17 13:35:00,68.21,68.24,68.19,68.23,39200.0,47.1559,47.1766,47.142,47.1697,39200.0
2014-03-17 13:40:00,68.23,68.25,68.21,68.23,26500.0,47.1697,47.1835,47.1559,47.1697,26500.0
2014-03-17 13:45:00,68.23,68.26,68.22,68.25,24600.0,47.1697,47.1904,47.1628,47.1835,24600.0
2014-03-17 13:50:00,68.26,68.27,68.21,68.22,42900.0,47.1904,47.1974,47.1559,47.1628,42900.0
2014-03-17 13:55:00,68.22,68.23,68.19,68.21,109900.0,47.1628,47.1697,47.142,47.1559,109900.0
2014-03-17 14:00:00,68.22,68.24,68.2,68.24,64900.0,47.1628,47.1766,47.149,47.1766,64900.0
2014-03-17 14:05:00,68.24,68.26,68.18,68.19,178000.0,47.1766,47.1904,47.1351,47.142,178000.0
2014-03-17 14:10:00,68.18,68.2,68.15,68.2,79200.0,47.1351,47.149,47.1144,47.149,79200.0
2014-03-17 14:15:00,68.2,68.2,68.14,68.15,144300.0,47.149,47.149,47.1075,47.1144,144300.0
2014-03-17 14:20:00,68.14,68.24,68.14,68.23,154200.0,47.1075,47.1766,47.1075,47.1697,154200.0
2014-03-17 14:25:00,68.23,68.26,68.2,68.22,190300.0,47.1697,47.1904,47.149,47.1628,190300.0
2014-03-17 14:30:00,68.22,68.25,68.21,68.24,68900.0,47.1628,47.1835,47.1559,47.1766,68900.0
2014-03-17 14:35:00,68.24,68.25,68.2,68.21,73000.0,47.1766,47.1835,47.149,47.1559,73000.0
2014-03-17 14:40:00,68.21,68.24,68.21,68.23,54200.0,47.1559,47.1766,47.1559,47.1697,54200.0
2014-03-17 14:45:00,68.23,68.27,68.23,68.24,37600.0,47.1697,47.1974,47.1697,47.1766,37600.0
2014-03-17 14:50:00,68.24,68.27,68.23,68.23,64300.0,47.1766,47.1974,47.1697,47.1697,64300.0
2014-03-17 14:55:00,68.24,68.26,68.23,68.23,37100.0,47.1766,47.1904,47.1697,47.1697,37100.0
2014-03-17 15:00:00,68.23,68.24,68.22,68.24,44900.0,47.1697,47.1766,47.1628,47.1766,44900.0
2014-03-17 15:05:00,68.24,68.26,68.22,68.25,62900.0,47.1766,47.1904,47.1628,47.1835,62900.0
2014-03-17 15:10:00,68.24,68.24,68.21,68.23,118800.0,47.1766,47.1766,47.1559,47.1697,118800.0
2014-03-17 15:15:00,68.22,68.25,68.21,68.22,106500.0,47.1628,47.1835,47.1559,47.1628,106500.0
2014-03-17 15:20:00,68.22,68.25,68.21,68.24,95800.0,47.1628,47.1835,47.1559,47.1766,95800.0
2014-03-17 15:25:00,68.23,68.24,68.2,68.23,59400.0,47.1697,47.1766,47.149,47.1697,59400.0
2014-03-17 15:30:00,68.23,68.24,68.21,68.22,59700.0,47.1697,47.1766,47.1559,47.1628,59700.0
2014-03-17 15:35:00,68.22,68.25,68.21,68.25,83700.0,47.1628,47.1835,47.1559,47.1835,83700.0
2014-03-17 15:40:00,68.25,68.25,68.17,68.17,170100.0,47.1835,47.1835,47.1282,47.1282,170100.0
2014-03-17 15:45:00,68.18,68.19,68.16,68.19,212000.0,47.1351,47.142,47.1213,47.142,212000.0
2014-03-17 15:50:00,68.19,68.21,68.18,68.19,310200.0,47.142,47.1559,47.1351,47.142,310200.0
2014-03-17 15:55:00,68.19,68.24,68.18,68.22,616800.0,47.142,47.1766,47.1351,47.1628,616800.0
2014-03-18 09:30:00,68.26,68.3,68.1,68.1,91200.0,47.1904,47.2181,47.0798,47.0798,91200.0
2014-03-18 09:35:00,68.09,68.24,68.08,68.22,60100.0,47.0729,47.1766,47.066,47.1628,60100.0
2014-03-18 09:40:00,68.23,68.24,68.08,68.09,75100.0,47.1697,47.1766,47.066,47.0729,75100.0
2014-03-18 09:45:00,68.09,68.26,68.09,68.25,80900.0,47.0729,47.1904,47.0729,47.1835,80900.0
2014-03-18 09:50:00,68.26,68.37,68.25,68.37,27800.0,47.1904,47.2665,47.1835,47.2665,27800.0
2014-03-18 09:55:00,68.37,68.38,68.29,68.35,47000.0,47.2665,47.2734,47.2112,47.2527,47000.0
2014-03-18 10:00:00,68.35,68.4,68.34,68.35,121800.0,47.2527,47.2872,47.2457,47.2527,121800.0
2014-03-18 10:05:00,68.35,68.42,68.35,68.4,75700.0,47.2527,47.3011,47.2527,47.2872,75700.0
2014-03-18 10:10:00,68.41,68.42,68.33,68.33,63900.0,47.2941,47.3011,47.2388,47.2388,63900.0
2014-03-18 10:15:00,68.32,68.42,68.32,68.4,87800.0,47.2319,47.3011,47.2319,47.2872,87800.0
2014-03-18 10:20:00,68.41,68.42,68.38,68.42,62100.0,47.2941,47.3011,47.2734,47.3011,62100.0
2014-03-18 10:25:00,68.42,68.44,68.41,68.43,37200.0,47.3011,47.3149,47.2941,47.308,37200.0
2014-03-18 10:30:00,68.44,68.46,68.42,68.43,30600.0,47.3149,47.3287,47.3011,47.308,30600.0
2014-03-18 10:35:00,68.44,68.49,68.43,68.48,96500.0,47.3149,47.3494,47.308,47.3425,96500.0
2014-03-18 10:40:00,68.48,68.49,68.41,68.44,98500.0,47.3425,47.3494,47.2941,47.3149,98500.0
2014-03-18 10:45:00,68.44,68.45,68.4,68.4,74200.0,47.3149,47.3218,47.2872,47.2872,74200.0
2014-03-18 10:50:00,68.41,68.42,68.34,68.34,35800.0,47.2941,47.3011,47.2457,47.2457,35800.0
2014-03-18 10:55:00,68.34,68.34,68.24,68.25,31500.0,47.2457,47.2457,47.1766,47.1835,31500.0
2014-03-18 11:00:00,68.25,68.28,68.24,68.24,33400.0,47.1835,47.2043,47.1766,47.1766,33400.0
2014-03-18 11:05:00,68.24,68.29,68.23,68.28,87300.0,47.1766,47.2112,47.1697,47.2043,87300.0
2014-03-18 11:10:00,68.29,68.32,68.26,68.31,93300.0,47.2112,47.2319,47.1904,47.225,93300.0
2014-03-18 11:15:00,68.31,68.32,68.27,68.29,40300.0,47.225,47.2319,47.1974,47.2112,40300.0
2014-03-18 11:20:00,68.3,68.34,68.29,68.34,29200.0,47.2181,47.2457,47.2112,47.2457,29200.0
2014-03-18 11:25:00,68.34,68.34,68.3,68.32,18900.0,47.2457,47.2457,47.2181,47.2319,18900.0
2014-03-18 11:30:00,68.32,68.36,68.3,68.34,39000.0,47.2319,47.2596,47.2181,47.2457,39000.0
2014-03-18 11:35:00,68.34,68.34,68.32,68.33,23300.0,47.2457,47.2457,47.2319,47.2388,23300.0
2014-03-18 11:40:00,68.34,68.35,68.29,68.33,37000.0,47.2457,47.2527,47.2112,47.2388,37000.0
2014-03-18 11:45:00,68.33,68.38,68.33,68.36,84100.0,47.2388,47.2734,47.2388,47.2596,84100.0
2014-03-18 11:50:00,68.36,68.39,68.35,68.37,19000.0,47.2596,47.2803,47.2527,47.2665,19000.0
2014-03-18 11:55:00,68.36,68.41,68.35,68.39,44500.0,47.2596,47.2941,47.2527,47.2803,44500.0
2014-03-18 12:00:00,68.39,68.43,68.38,68.41,31100.0,47.2803,47.308,47.2734,47.2941,31100.0
2014-03-18 12:05:00,68.41,68.41,68.38,68.38,8500.0,47.2941,47.2941,47.2734,47.2734,8500.0
2014-03-18 12:10:00,68.39,68.41,68.38,68.38,18400.0,47.2803,47.2941,47.2734,47.2734,18400.0
2014-03-18 12:15:00,68.38,68.4,68.37,68.37,23400.0,47.2734,47.2872,47.2665,47.2665,23400.0
2014-03-18 12:20:00,68.38,68.4,68.35,68.38,54300.0,47.2734,47.2872,47.2527,47.2734,54300.0
2014-03-18 12:25:00,68.38,68.41,68.37,68.39,25900.0,47.2734,47.2941,47.2665,47.2803,25900.0
2014-03-18 12:30:00,68.39,68.39,68.36,68.37,25300.0,47.2803,47.2803,47.2596,47.2665,25300.0
2014-03-18 12:35:00,68.37,68.39,68.36,68.39,48000.0,47.2665,47.2803,47.2596,47.2803,48000.0
2014-03-18 12:40:00,68.38,68.39,68.34,68.35,30100.0,47.2734,47.2803,47.2457,47.2527,30100.0
2014-03-18 12:45:00,68.36,68.38,68.36,68.37,18400.0,47.2596,47.2734,47.2596,47.2665,18400.0
2014-03-18 12:50:00,68.36,68.41,68.35,68.4,30400.0,47.2596,47.2941,47.2527,47.2872,30400.0
2014-03-18 12:55:00,68.4,68.41,68.39,68.39,11400.0,47.2872,47.2941,47.2803,47.2803,11400.0
2014-03-18 13:00:00,68.4,68.4,68.39,68.4,15200.0,47.2872,47.2872,47.2803,47.2872,15200.0
2014-03-18 13:05:00,68.39,68.4,68.37,68.39,23400.0,47.2803,47.2872,47.2665,47.2803,23400.0
2014-03-18 13:10:00,68.39,68.42,68.39,68.41,25400.0,47.2803,47.3011,47.2803,47.2941,25400.0
2014-03-18 13:15:00,68.41,68.42,68.39,68.4,18100.0,47.2941,47.3011,47.2803,47.2872,18100.0
2014-03-18 13:20:00,68.4,68.42,68.4,68.42,25100.0,47.2872,47.3011,47.2872,47.3011,25100.0
2014-03-18 13:25:00,68.42,68.48,68.42,68.47,84700.0,47.3011,47.3425,47.3011,47.3356,84700.0
2014-03-18 13:30:00,68.47,68.48,68.46,68.48,28100.0,47.3356,47.3425,47.3287,47.3425,28100.0
2014-03-18 13:35:00,68.47,68.5,68.47,68.49,51600.0,47.3356,47.3564,47.3356,47.3494,51600.0
2014-03-18 13:40:00,68.49,68.54,68.48,68.52,89600.0,47.3494,47.384,47.3425,47.3702,89600.0
2014-03-18 13:45:00,68.53,68.53,68.5,68.5,37900.0,47.3771,47.3771,47.3564,47.3564,37900.0
2014-03-18 13:50:00,68.5,68.53,68.49,68.5,58500.0,47.3564,47.3771,47.3494,47.3564,58500.0
2014-03-18 13:55:00,68.49,68.51,68.47,68.49,23500.0,47.3494,47.3633,47.3356,47.3494,23500.0
2014-03-18 14:00:00,68.5,68.5,68.47,68.48,18400.0,47.3564,47.3564,47.3356,47.3425,18400.0
2014-03-18 14:05:00,68.48,68.49,68.47,68.48,37000.0,47.3425,47.3494,47.3356,47.3425,37000.0
2014-03-18 14:10:00,68.48,68.49,68.46,68.46,31900.0,47.3425,47.3494,47.3287,47.3287,31900.0
2014-03-18 14:15:00,68.47,68.47,68.45,68.45,32500.0,47.3356,47.3356,47.3218,47.3218,32500.0
2014-03-18 14:20:00,68.46,68.48,68.45,68.47,32700.0,47.3287,47.3425,47.3218,47.3356,32700.0
2014-03-18 14:25:00,68.47,68.48,68.47,68.48,16100.0,47.3356,47.3425,47.3356,47.3425,16100.0
2014-03-18 14:30:00,68.47,68.48,68.45,68.46,17100.0,47.3356,47.3425,47.3218,47.3287,17100.0
2014-03-18 14:35:00,68.45,68.46,68.44,68.45,11000.0,47.3218,47.3287,47.3149,47.3218,11000.0
2014-03-18 14:40:00,68.45,68.46,68.43,68.45,58500.0,47.3218,47.3287,47.308,47.3218,58500.0
2014-03-18 14:45:00,68.45,68.48,68.45,68.48,25400.0,47.3218,47.3425,47.3218,47.3425,25400.0
2014-03-18 14:50:00,68.48,68.52,68.47,68.48,45100.0,47.3425,47.3702,47.3356,47.3425,45100.0
2014-03-18 14:55:00,68.48,68.5,68.47,68.48,28600.0,47.3425,47.3564,47.3356,47.3425,28600.0
2014-03-18 15:00:00,68.49,68.5,68.45,68.45,27000.0,47.3494,47.3564,47.3218,47.3218,27000.0
2014-03-18 15:05:00,68.45,68.48,68.45,68.46,50900.0,47.3218,47.3425,47.3218,47.3287,50900.0
2014-03-18 15:10:00,68.46,68.47,68.44,68.45,34900.0,47.3287,47.3356,47.3149,47.3218,34900.0
2014-03-18 15:15:00,68.45,68.46,68.44,68.44,24200.0,47.3218,47.3287,47.3149,47.3149,24200.0
2014-03-18 15:20:00,68.45,68.47,68.43,68.45,51500.0,47.3218,47.3356,47.308,47.3218,51500.0
2014-03-18 15:25:00,68.45,68.45,68.41,68.44,78000.0,47.3218,47.3218,47.2941,47.3149,78000.0
2014-03-18 15:30:00,68.43,68.44,68.39,68.39,40900.0,47.308,47.3149,47.2803,47.2803,40900.0
2014-03-18 15:35:00,68.39,68.43,68.39,68.42,35100.0,47.2803,47.308,47.2803,47.3011,35100.0
2014-03-18 15:40:00,68.42,68.44,68.4,68.43,140200.0,47.3011,47.3149,47.2872,47.308,140200.0
2014-03-18 15:45:00,68.43,68.44,68.38,68.38,87000.0,47.308,47.3149,47.2734,47.2734,87000.0
2014-03-18 15:50:00,68.38,68.45,68.38,68.43,298700.0,47.2734,47.3218,47.2734,47.308,298700.0
2014-03-18 15:55:00,68.42,68.6,68.42,68.5,2503100.0,47.3011,47.4255,47.3011,47.3564,2503100.0
2014-03-19 09:30:00,68.55,68.61,68.49,68.56,115600.0,47.3909,47.4324,47.3494,47.3978,115600.0
2014-03-19 09:35:00,68.57,68.72,68.56,68.69,69200.0,47.4048,47.5085,47.3978,47.4877,69200.0
2014-03-19 09:40:00,68.69,68.71,68.65,68.68,78200.0,47.4877,47.5015,47.4601,47.4808,78200.0
2014-03-19 09:45:00,68.67,68.71,68.64,68.64,82200.0,47.4739,47.5015,47.4531,47.4531,82200.0
2014-03-19 09:50:00,68.64,68.74,68.61,68.73,69200.0,47.4531,47.5223,47.4324,47.5154,69200.0
2014-03-19 09:55:00,68.74,68.84,68.74,68.8,152200.0,47.5223,47.5914,47.5223,47.5638,152200.0
2014-03-19 10:00:00,68.8,68.85,68.8,68.82,79400.0,47.5638,47.5983,47.5638,47.5776,79400.0
2014-03-19 10:05:00,68.81,68.83,68.78,68.8,61400.0,47.5707,47.5845,47.5499,47.5638,61400.0
2014-03-19 10:10:00,68.81,68.85,68.81,68.83,58100.0,47.5707,47.5983,47.5707,47.5845,58100.0
2014-03-19 10:15:00,68.82,68.84,68.81,68.81,115500.0,47.5776,47.5914,47.5707,47.5707,115500.0
2014-03-19 10:20:00,68.82,68.82,68.77,68.82,93000.0,47.5776,47.5776,47.543,47.5776,93000.0
2014-03-19 10:25:00,68.81,68.83,68.79,68.8,93100.0,47.5707,47.5845,47.5568,47.5638,93100.0
2014-03-19 10:30:00,68.8,68.81,68.74,68.74,60700.0,47.5638,47.5707,47.5223,47.5223,60700.0
2014-03-19 10:35:00,68.74,68.76,68.71,68.72,50300.0,47.5223,47.5361,47.5015,47.5085,50300.0
2014-03-19 10:40:00,68.72,68.72,68.65,68.67,165200.0,47.5085,47.5085,47.4601,47.4739,165200.0
2014-03-19 10:45:00,68.67,68.71,68.67,68.71,44800.0,47.4739,47.5015,47.4739,47.5015,44800.0
2014-03-19 10:50:00,68.71,68.71,68.66,68.67,30100.0,47.5015,47.5015,47.467,47.4739,30100.0
2014-03-19 10:55:00,68.67,68.67,68.61,68.61,94100.0,47.4739,47.4739,47.4324,47.4324,94100.0
2014-03-19 11:00:00,68.62,68.63,68.6,68.61,31600.0,47.4393,47.4462,47.4255,47.4324,31600.0
2014-03-19 11:05:00,68.61,68.62,68.59,68.59,31700.0,47.4324,47.4393,47.4186,47.4186,31700.0
2014-03-19 11:10:00,68.59,68.6,68.58,68.6,27900.0,47.4186,47.4255,47.4117,47.4255,27900.0
2014-03-19 11:15:00,68.59,68.6,68.56,68.58,25700.0,47.4186,47.4255,47.3978,47.4117,25700.0
2014-03-19 11:20:00,68.58,68.58,68.56,68.57,17000.0,47.4117,47.4117,47.3978,47.4048,17000.0
2014-03-19 11:25:00,68.57,68.59,68.55,68.56,25800.0,47.4048,47.4186,47.3909,47.3978,25800.0
2014-03-19 11:30:00,68.56,68.56,68.53,68.54,25300.0,47.3978,47.3978,47.3771,47.384,25300.0
2014-03-19 11:35:00,68.54,68.55,68.5,68.52,31400.0,47.384,47.3909,47.3564,47.3702,31400.0
2014-03-19 11:40:00,68.52,68.53,68.49,68.5,52000.0,47.3702,47.3771,47.3494,47.3564,52000.0
2014-03-19 11:45:00,68.5,68.53,68.47,68.47,105700.0,47.3564,47.3771,47.3356,47.3356,105700.0
2014-03-19 11:50:00,68.48,68.49,68.45,68.45,79800.0,47.3425,47.3494,47.3218,47.3218,79800.0
2014-03-19 11:55:00,68.45,68.45,68.4,68.41,67200.0,47.3218,47.3218,47.2872,47.2941,67200.0
2014-03-19 12:00:00,68.41,68.44,68.41,68.41,53700.0,47.2941,47.3149,47.2941,47.2941,53700.0
2014-03-19 12:05:00,68.4,68.41,68.33,68.36,149600.0,47.2872,47.2941,47.2388,47.2596,149600.0
2014-03-19 12:10:00,68.35,68.39,68.34,68.37,73500.0,47.2527,47.2803,47.2457,47.2665,73500.0
2014-03-19 12:15:00,68.37,68.38,68.34,68.36,22900.0,47.2665,47.2734,47.2457,47.2596,22900.0
2014-03-19 12:20:00,68.36,68.38,68.34,68.36,92000.0,47.2596,47.2734,47.2457,47.2596,92000.0
2014-03-19 12:25:00,68.36,68.36,68.3,68.3,31700.0,47.2596,47.2596,47.2181,47.2181,31700.0
2014-03-19 12:30:00,68.3,68.31,68.19,68.19,74100.0,47.2181,47.225,47.142,47.142,74100.0
2014-03-19 12:35:00,68.19,68.2,68.13,68.16,37500.0,47.142,47.149,47.1006,47.1213,37500.0
2014-03-19 12:40:00,68.16,68.19,68.16,68.18,34200.0,47.1213,47.142,47.1213,47.1351,34200.0
2014-03-19 12:45:00,68.18,68.26,68.18,68.25,53700.0,47.1351,47.1904,47.1351,47.1835,53700.0
2014-03-19 12:50:00,68.24,68.24,68.21,68.21,31500.0,47.1766,47.1766,47.1559,47.1559,31500.0
2014-03-19 12:55:00,68.21,68.22,68.2,68.21,31200.0,47.1559,47.1628,47.149,47.1559,31200.0
2014-03-19 13:00:00,68.2,68.25,68.2,68.23,36500.0,47.149,47.1835,47.149,47.1697,36500.0
2014-03-19 13:05:00,68.24,68.26,68.23,68.25,19200.0,47.1766,47.1904,47.1697,47.1835,19200.0
2014-03-19 13:10:00,68.25,68.25,68.23,68.24,39900.0,47.1835,47.1835,47.1697,47.1766,39900.0
2014-03-19 13:15:00,68.24,68.27,68.24,68.26,66100.0,47.1766,47.1974,47.1766,47.1904,66100.0
2014-03-19 13:20:00,68.26,68.27,68.23,68.24,209400.0,47.1904,47.1974,47.1697,47.1766,209400.0
2014-03-19 13:25:00,68.24,68.24,68.18,68.18,239500.0,47.1766,47.1766,47.1351,47.1351,239500.0
2014-03-19 13:30:00,68.18,68.19,68.17,68.18,16500.0,47.1351,47.142,47.1282,47.1351,16500.0
2014-03-19 13:35:00,68.18,68.22,68.17,68.21,26400.0,47.1351,47.1628,47.1282,47.1559,26400.0
2014-03-19 13:40:00,68.2,68.23,68.19,68.19,87700.0,47.149,47.1697,47.142,47.142,87700.0
2014-03-19 13:45:00,68.19,68.2,68.18,68.19,75100.0,47.142,47.149,47.1351,47.142,75100.0
2014-03-19 13:50:00,68.19,68.2,68.17,68.18,50000.0,47.142,47.149,47.1282,47.1351,50000.0
2014-03-19 13:55:00,68.18,68.22,68.17,68.21,56000.0,47.1351,47.1628,47.1282,47.1559,56000.0
2014-03-19 14:00:00,68.21,68.21,67.92,68.14,751900.0,47.1559,47.1559,46.9554,47.1075,751900.0
2014-03-19 14:05:00,68.13,68.16,67.84,67.88,619200.0,47.1006,47.1213,46.9001,46.9277,619200.0
2014-03-19 14:10:00,67.88,67.9,67.78,67.82,243100.0,46.9277,46.9416,46.8586,46.8863,243100.0
2014-03-19 14:15:00,67.82,67.91,67.79,67.84,438700.0,46.8863,46.9485,46.8655,46.9001,438700.0
2014-03-19 14:20:00,67.84,67.86,67.72,67.73,598600.0,46.9001,46.9139,46.8171,46.824,598600.0
2014-03-19 14:25:00,67.74,67.77,67.65,67.68,397700.0,46.8309,46.8517,46.7687,46.7895,397700.0
2014-03-19 14:30:00,67.68,67.8,67.59,67.63,680300.0,46.7895,46.8724,46.7272,46.7549,680300.0
2014-03-19 14:35:00,67.63,67.64,67.53,67.59,498200.0,46.7549,46.7618,46.6858,46.7272,498200.0
2014-03-19 14:40:00,67.59,67.6,67.47,67.55,278800.0,46.7272,46.7342,46.6443,46.6996,278800.0
2014-03-19 14:45:00,67.56,67.56,67.44,67.45,174800.0,46.7065,46.7065,46.6235,46.6305,174800.0
2014-03-19 14:50:00,67.44,67.58,67.43,67.53,332800.0,46.6235,46.7203,46.6166,46.6858,332800.0
2014-03-19 14:55:00,67.52,67.62,67.52,67.56,265400.0,46.6789,46.748,46.6789,46.7065,265400.0
2014-03-19 15:00:00,67.57,67.57,67.5,67.5,149000.0,46.7134,46.7134,46.665,46.665,149000.0
2014-03-19 15:05:00,67.49,67.49,67.22,67.23,434100.0,46.6581,46.6581,46.4715,46.4784,434100.0
2014-03-19 15:10:00,67.23,67.26,67.03,67.19,672500.0,46.4784,46.4991,46.3401,46.4507,672500.0
2014-03-19 15:15:00,67.18,67.19,67.1,67.15,310300.0,46.4438,46.4507,46.3885,46.4231,310300.0
2014-03-19 15:20:00,67.15,67.22,67.12,67.13,427700.0,46.4231,46.4715,46.4023,46.4092,427700.0
2014-03-19 15:25:00,67.13,67.17,67.07,67.1,316200.0,46.4092,46.4369,46.3678,46.3885,316200.0
2014-03-19 15:30:00,67.1,67.17,67.09,67.16,322400.0,46.3885,46.4369,46.3816,46.43,322400.0
2014-03-19 15:35:00,67.16,67.16,67.14,67.15,217800.0,46.43,46.43,46.4161,46.4231,217800.0
2014-03-19 15:40:00,67.15,67.34,67.15,67.34,300900.0,46.4231,46.5544,46.4231,46.5544,300900.0
2014-03-19 15:45:00,67.34,67.36,67.29,67.29,478600.0,46.5544,46.5682,46.5198,46.5198,478600.0
2014-03-19 15:50:00,67.3,67.3,67.21,67.22,554800.0,46.5268,46.5268,46.4645,46.4715,554800.0
2014-03-19 15:55:00,67.22,67.3,67.22,67.29,1068900.0,46.4715,46.5268,46.4715,46.5198,1068900.0
2014-03-20 09:30:00,67.09,67.22,67.03,67.04,318000.0,46.3816,46.4715,46.3401,46.347,318000.0
2014-03-20 09:35:00,67.04,67.2,67.0,67.14,307200.0,46.347,46.4576,46.3194,46.4161,307200.0
2014-03-20 09:40:00,67.13,67.19,67.1,67.13,147600.0,46.4092,46.4507,46.3885,46.4092,147600.0
2014-03-20 09:45:00,67.13,67.13,66.89,66.9,250100.0,46.4092,46.4092,46.2433,46.2502,250100.0
2014-03-20 09:50:00,66.9,66.91,66.81,66.84,309100.0,46.2502,46.2571,46.188,46.2087,309100.0
2014-03-20 09:55:00,66.84,66.85,66.71,66.71,209400.0,46.2087,46.2157,46.1189,46.1189,209400.0
2014-03-20 10:00:00,66.7,66.84,66.67,66.69,355400.0,46.112,46.2087,46.0912,46.105,355400.0
2014-03-20 10:05:00,66.7,66.99,66.69,66.98,226700.0,46.112,46.3124,46.105,46.3055,226700.0
2014-03-20 10:10:00,66.99,67.01,66.9,66.91,221500.0,46.3124,46.3263,46.2502,46.2571,221500.0
2014-03-20 10:15:00,66.91,66.96,66.85,66.86,234400.0,46.2571,46.2917,46.2157,46.2226,234400.0
2014-03-20 10:20:00,66.86,66.89,66.8,66.88,313500.0,46.2226,46.2433,46.1811,46.2364,313500.0
2014-03-20 10:25:00,66.88,66.89,66.82,66.87,172200.0,46.2364,46.2433,46.1949,46.2295,172200.0
2014-03-20 10:30:00,66.87,66.91,66.86,66.86,97700.0,46.2295,46.2571,46.2226,46.2226,97700.0
2014-03-20 10:35:00,66.86,66.89,66.82,66.89,151400.0,46.2226,46.2433,46.1949,46.2433,151400.0
2014-03-20 10:40:00,66.89,66.95,66.89,66.92,248300.0,46.2433,46.2848,46.2433,46.2641,248300.0
2014-03-20 10:45:00,66.93,66.93,66.89,66.9,193600.0,46.271,46.271,46.2433,46.2502,193600.0
2014-03-20 10:50:00,66.9,66.9,66.76,66.79,234900.0,46.2502,46.2502,46.1534,46.1742,234900.0
2014-03-20 10:55:00,66.79,66.79,66.72,66.77,241400.0,46.1742,46.1742,46.1258,46.1604,241400.0
2014-03-20 11:00:00,66.77,66.81,66.73,66.77,155800.0,46.1604,46.188,46.1327,46.1604,155800.0
2014-03-20 11:05:00,66.78,66.78,66.71,66.78,103800.0,46.1673,46.1673,46.1189,46.1673,103800.0
2014-03-20 11:10:00,66.78,66.8,66.65,66.65,285800.0,46.1673,46.1811,46.0774,46.0774,285800.0
2014-03-20 11:15:00,66.65,66.78,66.65,66.76,566100.0,46.0774,46.1673,46.0774,46.1534,566100.0
2014-03-20 11:20:00,66.75,66.77,66.73,66.74,204900.0,46.1465,46.1604,46.1327,46.1396,204900.0
2014-03-20 11:25:00,66.74,66.76,66.72,66.76,172300.0,46.1396,46.1534,46.1258,46.1534,172300.0
2014-03-20 11:30:00,66.75,66.82,66.74,66.82,46300.0,46.1465,46.1949,46.1396,46.1949,46300.0
2014-03-20 11:35:00,66.81,66.82,66.78,66.81,61100.0,46.188,46.1949,46.1673,46.188,61100.0
2014-03-20 11:40:00,66.8,66.81,66.76,66.8,62400.0,46.1811,46.188,46.1534,46.1811,62400.0
2014-03-20 11:45:00,66.79,66.86,66.78,66.85,128700.0,46.1742,46.2226,46.1673,46.2157,128700.0
2014-03-20 11:50:00,66.86,66.87,66.82,66.84,53400.0,46.2226,46.2295,46.1949,46.2087,53400.0
2014-03-20 11:55:00,66.84,66.9,66.84,66.9,77200.0,46.2087,46.2502,46.2087,46.2502,77200.0
2014-03-20 12:00:00,66.9,67.0,66.88,66.99,567600.0,46.2502,46.3194,46.2364,46.3124,567600.0
2014-03-20 12:05:00,66.98,67.12,66.97,67.1,267600.0,46.3055,46.4023,46.2986,46.3885,267600.0
2014-03-20 12:10:00,67.1,67.12,67.07,67.09,149700.0,46.3885,46.4023,46.3678,46.3816,149700.0
2014-03-20 12:15:00,67.09,67.14,67.09,67.11,304100.0,46.3816,46.4161,46.3816,46.3954,304100.0
2014-03-20 12:20:00,67.11,67.15,67.11,67.12,149500.0,46.3954,46.4231,46.3954,46.4023,149500.0
2014-03-20 12:25:00,67.13,67.16,67.13,67.16,108900.0,46.4092,46.43,46.4092,46.43,108900.0
2014-03-20 12:30:00,67.16,67.16,67.06,67.07,83400.0,46.43,46.43,46.3608,46.3678,83400.0
2014-03-20 12:35:00,67.08,67.16,67.08,67.16,94500.0,46.3747,46.43,46.3747,46.43,94500.0
2014-03-20 12:40:00,67.16,67.18,67.15,67.17,69700.0,46.43,46.4438,46.4231,46.4369,69700.0
2014-03-20 12:45:00,67.17,67.23,67.17,67.22,178000.0,46.4369,46.4784,46.4369,46.4715,178000.0
2014-03-20 12:50:00,67.23,67.24,67.21,67.24,47900.0,46.4784,46.4853,46.4645,46.4853,47900.0
2014-03-20 12:55:00,67.23,67.24,67.22,67.23,24000.0,46.4784,46.4853,46.4715,46.4784,24000.0
2014-03-20 13:00:00,67.22,67.25,67.22,67.22,104300.0,46.4715,46.4922,46.4715,46.4715,104300.0
2014-03-20 13:05:00,67.22,67.27,67.22,67.26,62700.0,46.4715,46.506,46.4715,46.4991,62700.0
2014-03-20 13:10:00,67.26,67.27,67.23,67.25,119900.0,46.4991,46.506,46.4784,46.4922,119900.0
2014-03-20 13:15:00,67.26,67.3,67.25,67.28,54400.0,46.4991,46.5268,46.4922,46.5129,54400.0
2014-03-20 13:20:00,67.27,67.31,67.27,67.29,107500.0,46.506,46.5337,46.506,46.5198,107500.0
2014-03-20 13:25:00,67.28,67.28,67.22,67.24,117600.0,46.5129,46.5129,46.4715,46.4853,117600.0
2014-03-20 13:30:00,67.23,67.27,67.16,67.19,196500.0,46.4784,46.506,46.43,46.4507,196500.0
2014-03-20 13:35:00,67.2,67.23,67.16,67.16,193800.0,46.4576,46.4784,46.43,46.43,193800.0
2014-03-20 13:40:00,67.16,67.17,67.12,67.15,87700.0,46.43,46.4369,46.4023,46.4231,87700.0
2014-03-20 13:45:00,67.16,67.17,67.11,67.15,142600.0,46.43,46.4369,46.3954,46.4231,142600.0
2014-03-20 13:50:00,67.16,67.17,67.13,67.16,27600.0,46.43,46.4369,46.4092,46.43,27600.0
2014-03-20 13:55:00,67.16,67.2,67.14,67.15,119800.0,46.43,46.4576,46.4161,46.4231,119800.0
2014-03-20 14:00:00,67.16,67.17,67.08,67.13,76100.0,46.43,46.4369,46.3747,46.4092,76100.0
2014-03-20 14:05:00,67.14,67.16,67.12,67.14,23500.0,46.4161,46.43,46.4023,46.4161,23500.0
2014-03-20 14:10:00,67.14,67.17,67.13,67.17,53000.0,46.4161,46.4369,46.4092,46.4369,53000.0
2014-03-20 14:15:00,67.17,67.19,67.17,67.19,98600.0,46.4369,46.4507,46.4369,46.4507,98600.0
2014-03-20 14:20:00,67.19,67.25,67.18,67.25,95500.0,46.4507,46.4922,46.4438,46.4922,95500.0
2014-03-20 14:25:00,67.25,67.27,67.24,67.27,75300.0,46.4922,46.506,46.4853,46.506,75300.0
2014-03-20 14:30:00,67.27,67.3,67.26,67.28,47200.0,46.506,46.5268,46.4991,46.5129,47200.0
2014-03-20 14:35:00,67.28,67.28,67.24,67.24,119100.0,46.5129,46.5129,46.4853,46.4853,119100.0
2014-03-20 14:40:00,67.25,67.27,67.25,67.25,26900.0,46.4922,46.506,46.4922,46.4922,26900.0
2014-03-20 14:45:00,67.26,67.28,67.26,67.27,52900.0,46.4991,46.5129,46.4991,46.506,52900.0
2014-03-20 14:50:00,67.26,67.29,67.25,67.28,46300.0,46.4991,46.5198,46.4922,46.5129,46300.0
2014-03-20 14:55:00,67.29,67.31,67.28,67.29,43400.0,46.5198,46.5337,46.5129,46.5198,43400.0
2014-03-20 15:00:00,67.29,67.3,67.22,67.22,109900.0,46.5198,46.5268,46.4715,46.4715,109900.0
2014-03-20 15:05:00,67.23,67.24,67.2,67.22,97000.0,46.4784,46.4853,46.4576,46.4715,97000.0
2014-03-20 15:10:00,67.23,67.24,67.19,67.19,83900.0,46.4784,46.4853,46.4507,46.4507,83900.0
2014-03-20 15:15:00,67.19,67.22,67.17,67.2,101000.0,46.4507,46.4715,46.4369,46.4576,101000.0
2014-03-20 15:20:00,67.19,67.23,67.19,67.22,124000.0,46.4507,46.4784,46.4507,46.4715,124000.0
2014-03-20 15:25:00,67.22,67.23,67.17,67.18,187900.0,46.4715,46.4784,46.4369,46.4438,187900.0
2014-03-20 15:30:00,67.17,67.23,67.17,67.21,98800.0,46.4369,46.4784,46.4369,46.4645,98800.0
2014-03-20 15:35:00,67.21,67.22,67.21,67.22,89300.0,46.4645,46.4715,46.4645,46.4715,89300.0
2014-03-20 15:40:00,67.22,67.24,67.21,67.24,153500.0,46.4715,46.4853,46.4645,46.4853,153500.0
2014-03-20 15:45:00,67.24,67.29,67.23,67.29,227700.0,46.4853,46.5198,46.4784,46.5198,227700.0
2014-03-20 15:50:00,67.29,67.31,67.26,67.27,471700.0,46.5198,46.5337,46.4991,46.506,471700.0
2014-03-20 15:55:00,67.27,67.43,67.26,67.41,1052900.0,46.506,46.6166,46.4991,46.6028,1052900.0
2014-03-21 09:30:00,67.58,67.65,67.52,67.56,174000.0,46.7203,46.7687,46.6789,46.7065,174000.0
2014-03-21 09:35:00,67.56,67.8,67.54,67.75,142900.0,46.7065,46.8724,46.6927,46.8379,142900.0
2014-03-21 09:40:00,67.76,67.85,67.71,67.76,142400.0,46.8448,46.907,46.8102,46.8448,142400.0
2014-03-21 09:45:00,67.76,67.81,67.69,67.71,190400.0,46.8448,46.8793,46.7964,46.8102,190400.0
2014-03-21 09:50:00,67.7,67.81,67.7,67.79,84900.0,46.8033,46.8793,46.8033,46.8655,84900.0
2014-03-21 09:55:00,67.8,67.86,67.76,67.86,121800.0,46.8724,46.9139,46.8448,46.9139,121800.0
2014-03-21 10:00:00,67.87,68.1,67.87,67.94,432400.0,46.9208,47.0798,46.9208,46.9692,432400.0
2014-03-21 10:05:00,67.95,67.97,67.78,67.78,155200.0,46.9761,46.99,46.8586,46.8586,155200.0
2014-03-21 10:10:00,67.78,67.91,67.78,67.9,120600.0,46.8586,46.9485,46.8586,46.9416,120600.0
2014-03-21 10:15:00,67.89,67.91,67.83,67.84,133700.0,46.9346,46.9485,46.8932,46.9001,133700.0
2014-03-21 10:20:00,67.84,67.87,67.76,67.87,206900.0,46.9001,46.9208,46.8448,46.9208,206900.0
2014-03-21 10:25:00,67.87,67.97,67.84,67.9,236500.0,46.9208,46.99,46.9001,46.9416,236500.0
2014-03-21 10:30:00,67.9,67.92,67.86,67.9,161500.0,46.9416,46.9554,46.9139,46.9416,161500.0
2014-03-21 10:35:00,67.9,67.97,67.89,67.94,130300.0,46.9416,46.99,46.9346,46.9692,130300.0
2014-03-21 10:40:00,67.94,68.06,67.91,68.05,112400.0,46.9692,47.0522,46.9485,47.0453,112400.0
2014-03-21 10:45:00,68.05,68.09,68.04,68.06,92000.0,47.0453,47.0729,47.0383,47.0522,92000.0
2014-03-21 10:50:00,68.06,68.13,68.06,68.09,115600.0,47.0522,47.1006,47.0522,47.0729,115600.0
2014-03-21 10:55:00,68.08,68.11,68.07,68.08,93200.0,47.066,47.0867,47.0591,47.066,93200.0
2014-03-21 11:00:00,68.08,68.11,68.03,68.04,294100.0,47.066,47.0867,47.0314,47.0383,294100.0
2014-03-21 11:05:00,68.04,68.06,67.89,67.89,314600.0,47.0383,47.0522,46.9346,46.9346,314600.0
2014-03-21 11:10:00,67.9,67.95,67.9,67.94,49200.0,46.9416,46.9761,46.9416,46.9692,49200.0
2014-03-21 11:15:00,67.95,67.96,67.92,67.95,112900.0,46.9761,46.983,46.9554,46.9761,112900.0
2014-03-21 11:20:00,67.95,68.04,67.95,68.03,57400.0,46.9761,47.0383,46.9761,47.0314,57400.0
2014-03-21 11:25:00,68.03,68.12,68.02,68.11,173900.0,47.0314,47.0937,47.0245,47.0867,173900.0
2014-03-21 11:30:00,68.12,68.15,68.09,68.14,53600.0,47.0937,47.1144,47.0729,47.1075,53600.0
2014-03-21 11:35:00,68.14,68.15,68.11,68.13,29900.0,47.1075,47.1144,47.0867,47.1006,29900.0
2014-03-21 11:40:00,68.12,68.14,68.05,68.05,600300.0,47.0937,47.1075,47.0453,47.0453,600300.0
2014-03-21 11:45:00,68.05,68.06,68.03,68.05,151400.0,47.0453,47.0522,47.0314,47.0453,151400.0
2014-03-21 11:50:00,68.06,68.06,68.02,68.04,59600.0,47.0522,47.0522,47.0245,47.0383,59600.0
2014-03-21 11:55:00,68.03,68.05,68.02,68.02,28200.0,47.0314,47.0453,47.0245,47.0245,28200.0
2014-03-21 12:00:00,68.01,68.02,67.97,67.97,58900.0,47.0176,47.0245,46.99,46.99,58900.0
2014-03-21 12:05:00,67.98,68.02,67.98,67.99,89200.0,46.9969,47.0245,46.9969,47.0038,89200.0
2014-03-21 12:10:00,68.0,68.03,67.99,68.03,36600.0,47.0107,47.0314,47.0038,47.0314,36600.0
2014-03-21 12:15:00,68.03,68.03,68.01,68.02,38800.0,47.0314,47.0314,47.0176,47.0245,38800.0
2014-03-21 12:20:00,68.01,68.03,68.0,68.01,49400.0,47.0176,47.0314,47.0107,47.0176,49400.0
2014-03-21 12:25:00,68.01,68.03,67.98,68.0,60400.0,47.0176,47.0314,46.9969,47.0107,60400.0
2014-03-21 12:30:00,67.99,68.0,67.93,67.96,138300.0,47.0038,47.0107,46.9623,46.983,138300.0
2014-03-21 12:35:00,67.95,67.99,67.94,67.99,51900.0,46.9761,47.0038,46.9692,47.0038,51900.0
2014-03-21 12:40:00,67.99,68.05,67.99,68.03,38600.0,47.0038,47.0453,47.0038,47.0314,38600.0
2014-03-21 12:45:00,68.03,68.97,68.03,68.05,746300.0,47.0314,47.6813,47.0314,47.0453,746300.0
2014-03-21 12:50:00,68.05,68.06,68.01,68.02,32600.0,47.0453,47.0522,47.0176,47.0245,32600.0
2014-03-21 12:55:00,68.02,68.02,68.0,68.0,15300.0,47.0245,47.0245,47.0107,47.0107,15300.0
2014-03-21 13:00:00,68.01,68.03,68.0,68.0,32700.0,47.0176,47.0314,47.0107,47.0107,32700.0
2014-03-21 13:05:00,68.0,68.04,68.0,68.03,46000.0,47.0107,47.0383,47.0107,47.0314,46000.0
2014-03-21 13:10:00,68.02,68.03,67.95,67.98,39900.0,47.0245,47.0314,46.9761,46.9969,39900.0
2014-03-21 13:15:00,67.97,67.97,67.9,67.92,26200.0,46.99,46.99,46.9416,46.9554,26200.0
2014-03-21 13:20:00,67.92,67.93,67.87,67.92,37200.0,46.9554,46.9623,46.9208,46.9554,37200.0
2014-03-21 13:25:00,67.91,68.0,67.88,67.94,487600.0,46.9485,47.0107,46.9277,46.9692,487600.0
2014-03-21 13:30:00,67.94,67.95,67.88,67.94,39800.0,46.9692,46.9761,46.9277,46.9692,39800.0
2014-03-21 13:35:00,67.93,67.94,67.87,67.87,295100.0,46.9623,46.9692,46.9208,46.9208,295100.0
2014-03-21 13:40:00,67.87,67.88,67.83,67.84,218000.0,46.9208,46.9277,46.8932,46.9001,218000.0
2014-03-21 13:45:00,67.83,67.84,67.78,67.8,193600.0,46.8932,46.9001,46.8586,46.8724,193600.0
2014-03-21 13:50:00,67.8,67.9,67.79,67.87,102600.0,46.8724,46.9416,46.8655,46.9208,102600.0
2014-03-21 13:55:00,67.88,67.9,67.79,67.8,119400.0,46.9277,46.9416,46.8655,46.8724,119400.0
2014-03-21 14:00:00,67.8,67.83,67.78,67.83,103600.0,46.8724,46.8932,46.8586,46.8932,103600.0
2014-03-21 14:05:00,67.83,67.91,67.82,67.9,195700.0,46.8932,46.9485,46.8863,46.9416,195700.0
2014-03-21 14:10:00,67.9,67.9,67.82,67.84,102000.0,46.9416,46.9416,46.8863,46.9001,102000.0
2014-03-21 14:15:00,67.83,67.88,67.8,67.81,131500.0,46.8932,46.9277,46.8724,46.8793,131500.0
2014-03-21 14:20:00,67.81,67.84,67.77,67.78,101300.0,46.8793,46.9001,46.8517,46.8586,101300.0
2014-03-21 14:25:00,67.78,67.78,67.68,67.7,290000.0,46.8586,46.8586,46.7895,46.8033,290000.0
2014-03-21 14:30:00,67.7,67.7,67.66,67.68,53300.0,46.8033,46.8033,46.7756,46.7895,53300.0
2014-03-21 14:35:00,67.68,67.74,67.67,67.73,164200.0,46.7895,46.8309,46.7826,46.824,164200.0
2014-03-21 14:40:00,67.73,67.75,67.69,67.75,185900.0,46.824,46.8379,46.7964,46.8379,185900.0
2014-03-21 14:45:00,67.76,67.77,67.72,67.73,78700.0,46.8448,46.8517,46.8171,46.824,78700.0
2014-03-21 14:50:00,67.74,67.78,67.73,67.77,135200.0,46.8309,46.8586,46.824,46.8517,135200.0
2014-03-21 14:55:00,67.77,67.78,67.74,67.78,40900.0,46.8517,46.8586,46.8309,46.8586,40900.0
2014-03-21 15:00:00,67.77,67.8,67.74,67.75,234800.0,46.8517,46.8724,46.8309,46.8379,234800.0
2014-03-21 15:05:00,67.75,67.81,67.74,67.8,115300.0,46.8379,46.8793,46.8309,46.8724,115300.0
2014-03-21 15:10:00,67.81,67.81,67.75,67.76,136000.0,46.8793,46.8793,46.8379,46.8448,136000.0
2014-03-21 15:15:00,67.77,67.8,67.74,67.78,84200.0,46.8517,46.8724,46.8309,46.8586,84200.0
2014-03-21 15:20:00,67.78,67.84,67.75,67.83,99100.0,46.8586,46.9001,46.8379,46.8932,99100.0
2014-03-21 15:25:00,67.83,67.92,67.82,67.92,122400.0,46.8932,46.9554,46.8863,46.9554,122400.0
2014-03-21 15:30:00,67.92,67.92,67.84,67.87,156700.0,46.9554,46.9554,46.9001,46.9208,156700.0
2014-03-21 15:35:00,67.87,67.88,67.83,67.84,213600.0,46.9208,46.9277,46.8932,46.9001,213600.0
2014-03-21 15:40:00,67.84,67.92,67.81,67.92,344000.0,46.9001,46.9554,46.8793,46.9554,344000.0
2014-03-21 15:45:00,67.91,67.91,67.83,67.9,417200.0,46.9485,46.9485,46.8932,46.9416,417200.0
2014-03-21 15:50:00,67.9,67.96,67.89,67.96,768700.0,46.9416,46.983,46.9346,46.983,768700.0
2014-03-21 15:55:00,67.96,68.01,67.94,67.95,1212900.0,46.983,47.0176,46.9692,46.9761,1212900.0
2014-03-24 09:30:00,68.49,68.49,68.01,68.02,151400.0,47.3494,47.3494,47.0176,47.0245,151400.0
2014-03-24 09:35:00,68.02,68.02,67.68,67.69,277700.0,47.0245,47.0245,46.7895,46.7964,277700.0
2014-03-24 09:40:00,67.69,67.83,67.67,67.74,141400.0,46.7964,46.8932,46.7826,46.8309,141400.0
2014-03-24 09:45:00,67.75,67.88,67.72,67.87,114900.0,46.8379,46.9277,46.8171,46.9208,114900.0
2014-03-24 09:50:00,67.87,67.9,67.79,67.79,77500.0,46.9208,46.9416,46.8655,46.8655,77500.0
2014-03-24 09:55:00,67.78,67.79,67.65,67.67,87500.0,46.8586,46.8655,46.7687,46.7826,87500.0
2014-03-24 10:00:00,67.66,67.67,67.53,67.54,162000.0,46.7756,46.7826,46.6858,46.6927,162000.0
2014-03-24 10:05:00,67.53,67.55,67.5,67.5,240800.0,46.6858,46.6996,46.665,46.665,240800.0
2014-03-24 10:10:00,67.51,67.54,67.44,67.44,184300.0,46.6719,46.6927,46.6235,46.6235,184300.0
2014-03-24 10:15:00,67.45,67.5,67.41,67.44,115200.0,46.6305,46.665,46.6028,46.6235,115200.0
2014-03-24 10:20:00,67.43,67.43,67.39,67.41,84300.0,46.6166,46.6166,46.589,46.6028,84300.0
2014-03-24 10:25:00,67.41,67.45,67.38,67.42,100300.0,46.6028,46.6305,46.5821,46.6097,100300.0
2014-03-24 10:30:00,67.41,67.41,67.29,67.32,164600.0,46.6028,46.6028,46.5198,46.5406,164600.0
2014-03-24 10:35:00,67.32,67.4,67.31,67.4,108800.0,46.5406,46.5959,46.5337,46.5959,108800.0
2014-03-24 10:40:00,67.4,67.42,67.37,67.41,78500.0,46.5959,46.6097,46.5752,46.6028,78500.0
2014-03-24 10:45:00,67.42,67.44,67.36,67.37,211400.0,46.6097,46.6235,46.5682,46.5752,211400.0
2014-03-24 10:50:00,67.36,67.36,67.29,67.31,141500.0,46.5682,46.5682,46.5198,46.5337,141500.0
2014-03-24 10:55:00,67.3,67.3,67.25,67.25,80000.0,46.5268,46.5268,46.4922,46.4922,80000.0
2014-03-24 11:00:00,67.25,67.25,67.17,67.22,94600.0,46.4922,46.4922,46.4369,46.4715,94600.0
2014-03-24 11:05:00,67.21,67.24,67.18,67.23,87400.0,46.4645,46.4853,46.4438,46.4784,87400.0
2014-03-24 11:10:00,67.23,67.28,67.22,67.25,82100.0,46.4784,46.5129,46.4715,46.4922,82100.0
2014-03-24 11:15:00,67.25,67.32,67.23,67.3,69700.0,46.4922,46.5406,46.4784,46.5268,69700.0
2014-03-24 11:20:00,67.29,67.37,67.28,67.32,217900.0,46.5198,46.5752,46.5129,46.5406,217900.0
2014-03-24 11:25:00,67.33,67.33,67.29,67.29,60300.0,46.5475,46.5475,46.5198,46.5198,60300.0
2014-03-24 11:30:00,67.28,67.28,67.23,67.27,27600.0,46.5129,46.5129,46.4784,46.506,27600.0
2014-03-24 11:35:00,67.28,67.3,67.23,67.24,71300.0,46.5129,46.5268,46.4784,46.4853,71300.0
2014-03-24 11:40:00,67.25,67.28,67.23,67.27,69500.0,46.4922,46.5129,46.4784,46.506,69500.0
2014-03-24 11:45:00,67.27,67.27,67.21,67.22,63400.0,46.506,46.506,46.4645,46.4715,63400.0
2014-03-24 11:50:00,67.22,67.26,67.21,67.26,32900.0,46.4715,46.4991,46.4645,46.4991,32900.0
2014-03-24 11:55:00,67.26,67.29,67.25,67.27,40800.0,46.4991,46.5198,46.4922,46.506,40800.0
2014-03-24 12:00:00,67.27,67.29,67.25,67.27,63800.0,46.506,46.5198,46.4922,46.506,63800.0
2014-03-24 12:05:00,67.27,67.28,67.25,67.27,22800.0,46.506,46.5129,46.4922,46.506,22800.0
2014-03-24 12:10:00,67.27,67.27,67.21,67.23,68000.0,46.506,46.506,46.4645,46.4784,68000.0
2014-03-24 12:15:00,67.22,67.24,67.2,67.22,24400.0,46.4715,46.4853,46.4576,46.4715,24400.0
2014-03-24 12:20:00,67.23,67.27,67.19,67.27,39500.0,46.4784,46.506,46.4507,46.506,39500.0
2014-03-24 12:25:00,67.27,67.28,67.21,67.23,28900.0,46.506,46.5129,46.4645,46.4784,28900.0
2014-03-24 12:30:00,67.24,67.27,67.21,67.25,34500.0,46.4853,46.506,46.4645,46.4922,34500.0
2014-03-24 12:35:00,67.25,67.27,67.23,67.25,55000.0,46.4922,46.506,46.4784,46.4922,55000.0
2014-03-24 12:40:00,67.25,67.25,67.19,67.2,35500.0,46.4922,46.4922,46.4507,46.4576,35500.0
2014-03-24 12:45:00,67.19,67.24,67.18,67.23,42200.0,46.4507,46.4853,46.4438,46.4784,42200.0
2014-03-24 12:50:00,67.24,67.27,67.22,67.25,42600.0,46.4853,46.506,46.4715,46.4922,42600.0
2014-03-24 12:55:00,67.24,67.31,67.24,67.3,43700.0,46.4853,46.5337,46.4853,46.5268,43700.0
2014-03-24 13:00:00,67.3,67.42,67.3,67.42,80300.0,46.5268,46.6097,46.5268,46.6097,80300.0
2014-03-24 13:05:00,67.42,67.43,67.38,67.39,40300.0,46.6097,46.6166,46.5821,46.589,40300.0
2014-03-24 13:10:00,67.38,67.39,67.36,67.37,27100.0,46.5821,46.589,46.5682,46.5752,27100.0
2014-03-24 13:15:00,67.37,67.37,67.34,67.36,21800.0,46.5752,46.5752,46.5544,46.5682,21800.0
2014-03-24 13:20:00,67.37,67.42,67.36,67.38,22600.0,46.5752,46.6097,46.5682,46.5821,22600.0
2014-03-24 13:25:00,67.39,67.43,67.37,67.42,31100.0,46.589,46.6166,46.5752,46.6097,31100.0
2014-03-24 13:30:00,67.42,67.45,67.42,67.45,65900.0,46.6097,46.6305,46.6097,46.6305,65900.0
2014-03-24 13:35:00,67.45,67.45,67.4,67.42,56500.0,46.6305,46.6305,46.5959,46.6097,56500.0
2014-03-24 13:40:00,67.41,67.49,67.41,67.48,50400.0,46.6028,46.6581,46.6028,46.6512,50400.0
2014-03-24 13:45:00,67.48,67.48,67.42,67.47,102300.0,46.6512,46.6512,46.6097,46.6443,102300.0
2014-03-24 13:50:00,67.47,67.5,67.46,67.49,99900.0,46.6443,46.665,46.6374,46.6581,99900.0
2014-03-24 13:55:00,67.49,67.56,67.49,67.56,145000.0,46.6581,46.7065,46.6581,46.7065,145000.0
2014-03-24 14:00:00,67.56,67.65,67.56,67.63,202200.0,46.7065,46.7687,46.7065,46.7549,202200.0
2014-03-24 14:05:00,67.64,67.68,67.63,67.66,333800.0,46.7618,46.7895,46.7549,46.7756,333800.0
2014-03-24 14:10:00,67.66,67.68,67.63,67.66,63900.0,46.7756,46.7895,46.7549,46.7756,63900.0
2014-03-24 14:15:00,67.66,67.67,67.56,67.56,63000.0,46.7756,46.7826,46.7065,46.7065,63000.0
2014-03-24 14:20:00,67.56,67.6,67.56,67.56,40300.0,46.7065,46.7342,46.7065,46.7065,40300.0
2014-03-24 14:25:00,67.56,67.6,67.53,67.56,55600.0,46.7065,46.7342,46.6858,46.7065,55600.0
2014-03-24 14:30:00,67.57,67.57,67.52,67.53,48000.0,46.7134,46.7134,46.6789,46.6858,48000.0
2014-03-24 14:35:00,67.53,67.54,67.5,67.5,40600.0,46.6858,46.6927,46.665,46.665,40600.0
2014-03-24 14:40:00,67.51,67.56,67.51,67.54,110400.0,46.6719,46.7065,46.6719,46.6927,110400.0
2014-03-24 14:45:00,67.54,67.57,67.54,67.55,55200.0,46.6927,46.7134,46.6927,46.6996,55200.0
2014-03-24 14:50:00,67.55,67.58,67.52,67.55,66600.0,46.6996,46.7203,46.6789,46.6996,66600.0
2014-03-24 14:55:00,67.55,67.56,67.5,67.51,116200.0,46.6996,46.7065,46.665,46.6719,116200.0
2014-03-24 15:00:00,67.52,67.52,67.47,67.48,70400.0,46.6789,46.6789,46.6443,46.6512,70400.0
2014-03-24 15:05:00,67.47,67.52,67.45,67.48,79400.0,46.6443,46.6789,46.6305,46.6512,79400.0
2014-03-24 15:10:00,67.48,67.48,67.39,67.43,75300.0,46.6512,46.6512,46.589,46.6166,75300.0
2014-03-24 15:15:00,67.42,67.44,67.4,67.42,54600.0,46.6097,46.6235,46.5959,46.6097,54600.0
2014-03-24 15:20:00,67.42,67.49,67.4,67.49,144800.0,46.6097,46.6581,46.5959,46.6581,144800.0
2014-03-24 15:25:00,67.49,67.53,67.45,67.53,111300.0,46.6581,46.6858,46.6305,46.6858,111300.0
2014-03-24 15:30:00,67.53,67.61,67.53,67.6,247300.0,46.6858,46.7411,46.6858,46.7342,247300.0
2014-03-24 15:35:00,67.6,67.64,67.6,67.62,290200.0,46.7342,46.7618,46.7342,46.748,290200.0
2014-03-24 15:40:00,67.61,67.65,67.6,67.64,159800.0,46.7411,46.7687,46.7342,46.7618,159800.0
2014-03-24 15:45:00,67.63,67.64,67.59,67.6,162600.0,46.7549,46.7618,46.7272,46.7342,162600.0
2014-03-24 15:50:00,67.6,67.62,67.55,67.59,273000.0,46.7342,46.748,46.6996,46.7272,273000.0
2014-03-24 15:55:00,67.59,67.59,67.54,67.55,853300.0,46.7272,46.7272,46.6927,46.6996,853300.0
2014-03-25 09:30:00,67.21,67.32,67.2,67.23,109700.0,46.996,47.0729,46.989,47.01,109700.0
2014-03-25 09:35:00,67.23,67.24,67.12,67.13,150900.0,47.01,47.017,46.9331,46.9401,150900.0
2014-03-25 09:40:00,67.13,67.22,67.06,67.09,126600.0,46.9401,47.003,46.8911,46.9121,126600.0
2014-03-25 09:45:00,67.08,67.17,67.01,67.07,156000.0,46.9051,46.9681,46.8562,46.8981,156000.0
2014-03-25 09:50:00,67.06,67.09,66.99,67.05,145600.0,46.8911,46.9121,46.8422,46.8842,145600.0
2014-03-25 09:55:00,67.05,67.06,66.96,67.04,178000.0,46.8842,46.8911,46.8212,46.8772,178000.0
2014-03-25 10:00:00,67.04,67.13,66.93,67.0,163900.0,46.8772,46.9401,46.8002,46.8492,163900.0
2014-03-25 10:05:00,67.0,67.02,66.93,67.01,99000.0,46.8492,46.8632,46.8002,46.8562,99000.0
2014-03-25 10:10:00,67.01,67.11,66.95,66.95,108400.0,46.8562,46.9261,46.8142,46.8142,108400.0
2014-03-25 10:15:00,66.95,67.03,66.93,66.98,156900.0,46.8142,46.8702,46.8002,46.8352,156900.0
2014-03-25 10:20:00,66.99,67.03,66.9,66.91,63400.0,46.8422,46.8702,46.7793,46.7863,63400.0
2014-03-25 10:25:00,66.91,66.95,66.86,66.92,108800.0,46.7863,46.8142,46.7513,46.7933,108800.0
2014-03-25 10:30:00,66.92,66.97,66.88,66.91,137800.0,46.7933,46.8282,46.7653,46.7863,137800.0
2014-03-25 10:35:00,66.92,66.98,66.89,66.91,52200.0,46.7933,46.8352,46.7723,46.7863,52200.0
2014-03-25 10:40:00,66.91,66.94,66.87,66.89,67100.0,46.7863,46.8072,46.7583,46.7723,67100.0
2014-03-25 10:45:00,66.89,66.91,66.84,66.84,38300.0,46.7723,46.7863,46.7373,46.7373,38300.0
2014-03-25 10:50:00,66.84,66.91,66.83,66.9,43800.0,46.7373,46.7863,46.7303,46.7793,43800.0
2014-03-25 10:55:00,66.9,66.9,66.83,66.84,42400.0,46.7793,46.7793,46.7303,46.7373,42400.0
2014-03-25 11:00:00,66.83,66.92,66.83,66.9,37400.0,46.7303,46.7933,46.7303,46.7793,37400.0
2014-03-25 11:05:00,66.9,66.9,66.83,66.86,49000.0,46.7793,46.7793,46.7303,46.7513,49000.0
2014-03-25 11:10:00,66.85,66.89,66.83,66.89,29600.0,46.7443,46.7723,46.7303,46.7723,29600.0
2014-03-25 11:15:00,66.89,66.97,66.87,66.95,71200.0,46.7723,46.8282,46.7583,46.8142,71200.0
2014-03-25 11:20:00,66.95,66.97,66.92,66.94,60800.0,46.8142,46.8282,46.7933,46.8072,60800.0
2014-03-25 11:25:00,66.94,66.95,66.89,66.9,68500.0,46.8072,46.8142,46.7723,46.7793,68500.0
2014-03-25 11:30:00,66.9,66.9,66.85,66.87,97700.0,46.7793,46.7793,46.7443,46.7583,97700.0
2014-03-25 11:35:00,66.86,66.9,66.81,66.87,153500.0,46.7513,46.7793,46.7163,46.7583,153500.0
2014-03-25 11:40:00,66.87,66.87,66.81,66.81,45700.0,46.7583,46.7583,46.7163,46.7163,45700.0
2014-03-25 11:45:00,66.81,66.84,66.79,66.81,129300.0,46.7163,46.7373,46.7023,46.7163,129300.0
2014-03-25 11:50:00,66.82,66.84,66.8,66.82,52300.0,46.7233,46.7373,46.7093,46.7233,52300.0
2014-03-25 11:55:00,66.82,66.85,66.8,66.85,58000.0,46.7233,46.7443,46.7093,46.7443,58000.0
2014-03-25 12:00:00,66.85,66.87,66.81,66.85,61000.0,46.7443,46.7583,46.7163,46.7443,61000.0
2014-03-25 12:05:00,66.85,66.91,66.85,66.9,44600.0,46.7443,46.7863,46.7443,46.7793,44600.0
2014-03-25 12:10:00,66.89,66.96,66.88,66.91,68800.0,46.7723,46.8212,46.7653,46.7863,68800.0
2014-03-25 12:15:00,66.91,66.94,66.89,66.89,58900.0,46.7863,46.8072,46.7723,46.7723,58900.0
2014-03-25 12:20:00,66.88,66.88,66.81,66.83,35500.0,46.7653,46.7653,46.7163,46.7303,35500.0
2014-03-25 12:25:00,66.83,66.87,66.8,66.86,37300.0,46.7303,46.7583,46.7093,46.7513,37300.0
2014-03-25 12:30:00,66.85,66.91,66.85,66.91,49600.0,46.7443,46.7863,46.7443,46.7863,49600.0
2014-03-25 12:35:00,66.9,66.9,66.87,66.9,29600.0,46.7793,46.7793,46.7583,46.7793,29600.0
2014-03-25 12:40:00,66.9,66.94,66.89,66.89,46300.0,46.7793,46.8072,46.7723,46.7723,46300.0
2014-03-25 12:45:00,66.89,66.93,66.86,66.89,102900.0,46.7723,46.8002,46.7513,46.7723,102900.0
2014-03-25 12:50:00,66.9,66.95,66.87,66.87,35200.0,46.7793,46.8142,46.7583,46.7583,35200.0
2014-03-25 12:55:00,66.86,66.89,66.85,66.88,41700.0,46.7513,46.7723,46.7443,46.7653,41700.0
2014-03-25 13:00:00,66.87,66.89,66.86,66.88,50900.0,46.7583,46.7723,46.7513,46.7653,50900.0
2014-03-25 13:05:00,66.89,66.92,66.88,66.91,26100.0,46.7723,46.7933,46.7653,46.7863,26100.0
2014-03-25 13:10:00,66.91,66.91,66.86,66.88,65000.0,46.7863,46.7863,46.7513,46.7653,65000.0
2014-03-25 13:15:00,66.87,66.9,66.86,66.9,47400.0,46.7583,46.7793,46.7513,46.7793,47400.0
2014-03-25 13:20:00,66.9,66.97,66.9,66.95,69000.0,46.7793,46.8282,46.7793,46.8142,69000.0
2014-03-25 13:25:00,66.94,66.99,66.93,66.96,37900.0,46.8072,46.8422,46.8002,46.8212,37900.0
2014-03-25 13:30:00,66.97,67.02,66.97,66.98,39600.0,46.8282,46.8632,46.8282,46.8352,39600.0
2014-03-25 13:35:00,66.98,67.03,66.98,67.03,37300.0,46.8352,46.8702,46.8352,46.8702,37300.0
2014-03-25 13:40:00,67.03,67.05,67.01,67.05,56000.0,46.8702,46.8842,46.8562,46.8842,56000.0
2014-03-25 13:45:00,67.05,67.06,67.0,67.02,55700.0,46.8842,46.8911,46.8492,46.8632,55700.0
2014-03-25 13:50:00,67.02,67.03,66.97,66.97,29000.0,46.8632,46.8702,46.8282,46.8282,29000.0
2014-03-25 13:55:00,66.97,67.04,66.97,67.04,33600.0,46.8282,46.8772,46.8282,46.8772,33600.0
2014-03-25 14:00:00,67.04,67.07,67.02,67.06,119800.0,46.8772,46.8981,46.8632,46.8911,119800.0
2014-03-25 14:05:00,67.05,67.08,67.03,67.08,79600.0,46.8842,46.9051,46.8702,46.9051,79600.0
2014-03-25 14:10:00,67.08,67.15,67.08,67.14,79500.0,46.9051,46.9541,46.9051,46.9471,79500.0
2014-03-25 14:15:00,67.12,67.13,67.09,67.1,74500.0,46.9331,46.9401,46.9121,46.9191,74500.0
2014-03-25 14:20:00,67.1,67.19,67.09,67.17,102300.0,46.9191,46.982,46.9121,46.9681,102300.0
2014-03-25 14:25:00,67.17,67.19,67.09,67.09,178300.0,46.9681,46.982,46.9121,46.9121,178300.0
2014-03-25 14:30:00,67.09,67.16,67.09,67.14,108300.0,46.9121,46.9611,46.9121,46.9471,108300.0
2014-03-25 14:35:00,67.14,67.2,67.14,67.2,55000.0,46.9471,46.989,46.9471,46.989,55000.0
2014-03-25 14:40:00,67.2,67.21,67.18,67.21,83200.0,46.989,46.996,46.9751,46.996,83200.0
2014-03-25 14:45:00,67.22,67.23,67.19,67.21,82700.0,47.003,47.01,46.982,46.996,82700.0
2014-03-25 14:50:00,67.21,67.24,67.18,67.19,66300.0,46.996,47.017,46.9751,46.982,66300.0
2014-03-25 14:55:00,67.19,67.2,67.19,67.19,45800.0,46.982,46.989,46.982,46.982,45800.0
2014-03-25 15:00:00,67.19,67.22,67.19,67.19,64400.0,46.982,47.003,46.982,46.982,64400.0
2014-03-25 15:05:00,67.2,67.24,67.19,67.23,53700.0,46.989,47.017,46.982,47.01,53700.0
2014-03-25 15:10:00,67.23,67.27,67.22,67.27,55000.0,47.01,47.038,47.003,47.038,55000.0
2014-03-25 15:15:00,67.27,67.31,67.25,67.29,73800.0,47.038,47.066,47.024,47.052,73800.0
2014-03-25 15:20:00,67.29,67.33,67.25,67.26,63800.0,47.052,47.0799,47.024,47.031,63800.0
2014-03-25 15:25:00,67.26,67.31,67.26,67.29,74000.0,47.031,47.066,47.031,47.052,74000.0
2014-03-25 15:30:00,67.29,67.34,67.27,67.29,100000.0,47.052,47.0869,47.038,47.052,100000.0
2014-03-25 15:35:00,67.29,67.33,67.29,67.3,103200.0,47.052,47.0799,47.052,47.059,103200.0
2014-03-25 15:40:00,67.3,67.32,67.27,67.28,105800.0,47.059,47.0729,47.038,47.045,105800.0
2014-03-25 15:45:00,67.27,67.27,67.22,67.22,147400.0,47.038,47.038,47.003,47.003,147400.0
2014-03-25 15:50:00,67.23,67.29,67.2,67.27,302300.0,47.01,47.052,46.989,47.038,302300.0
2014-03-25 15:55:00,67.27,67.28,67.19,67.23,1017500.0,47.038,47.045,46.982,47.01,1017500.0
2014-03-26 09:30:00,67.11,67.28,67.11,67.23,239500.0,46.9261,47.045,46.9261,47.01,239500.0
2014-03-26 09:35:00,67.23,67.24,67.14,67.2,101100.0,47.01,47.017,46.9471,46.989,101100.0
2014-03-26 09:40:00,67.2,67.35,67.2,67.33,108500.0,46.989,47.0939,46.989,47.0799,108500.0
2014-03-26 09:45:00,67.34,67.36,67.16,67.2,98000.0,47.0869,47.1009,46.9611,46.989,98000.0
2014-03-26 09:50:00,67.21,67.21,67.01,67.01,187000.0,46.996,46.996,46.8562,46.8562,187000.0
2014-03-26 09:55:00,67.02,67.02,66.88,66.89,159000.0,46.8632,46.8632,46.7653,46.7723,159000.0
2014-03-26 10:00:00,66.89,66.96,66.84,66.86,190900.0,46.7723,46.8212,46.7373,46.7513,190900.0
2014-03-26 10:05:00,66.86,66.87,66.79,66.85,148700.0,46.7513,46.7583,46.7023,46.7443,148700.0
2014-03-26 10:10:00,66.84,66.88,66.79,66.8,77500.0,46.7373,46.7653,46.7023,46.7093,77500.0
2014-03-26 10:15:00,66.8,66.84,66.79,66.8,171100.0,46.7093,46.7373,46.7023,46.7093,171100.0
2014-03-26 10:20:00,66.8,66.86,66.76,66.78,102000.0,46.7093,46.7513,46.6814,46.6954,102000.0
2014-03-26 10:25:00,66.78,66.8,66.74,66.78,81500.0,46.6954,46.7093,46.6674,46.6954,81500.0
2014-03-26 10:30:00,66.77,66.78,66.74,66.78,80600.0,46.6884,46.6954,46.6674,46.6954,80600.0
2014-03-26 10:35:00,66.77,66.81,66.75,66.79,46300.0,46.6884,46.7163,46.6744,46.7023,46300.0
2014-03-26 10:40:00,66.78,66.8,66.77,66.79,41100.0,46.6954,46.7093,46.6884,46.7023,41100.0
2014-03-26 10:45:00,66.79,66.85,66.78,66.83,52500.0,46.7023,46.7443,46.6954,46.7303,52500.0
2014-03-26 10:50:00,66.82,66.84,66.77,66.78,43200.0,46.7233,46.7373,46.6884,46.6954,43200.0
2014-03-26 10:55:00,66.78,66.83,66.78,66.8,26500.0,46.6954,46.7303,46.6954,46.7093,26500.0
2014-03-26 11:00:00,66.81,66.84,66.79,66.82,37300.0,46.7163,46.7373,46.7023,46.7233,37300.0
2014-03-26 11:05:00,66.81,66.83,66.79,66.8,13700.0,46.7163,46.7303,46.7023,46.7093,13700.0
2014-03-26 11:10:00,66.81,66.87,66.81,66.85,34500.0,46.7163,46.7583,46.7163,46.7443,34500.0
2014-03-26 11:15:00,66.85,66.91,66.82,66.88,45100.0,46.7443,46.7863,46.7233,46.7653,45100.0
2014-03-26 11:20:00,66.89,66.96,66.88,66.94,25900.0,46.7723,46.8212,46.7653,46.8072,25900.0
2014-03-26 11:25:00,66.93,67.0,66.93,66.99,37400.0,46.8002,46.8492,46.8002,46.8422,37400.0
2014-03-26 11:30:00,66.98,67.0,66.97,67.0,25300.0,46.8352,46.8492,46.8282,46.8492,25300.0
2014-03-26 11:35:00,67.01,67.02,66.96,66.96,26900.0,46.8562,46.8632,46.8212,46.8212,26900.0
2014-03-26 11:40:00,66.96,66.96,66.9,66.91,39000.0,46.8212,46.8212,46.7793,46.7863,39000.0
2014-03-26 11:45:00,66.9,66.97,66.9,66.96,57400.0,46.7793,46.8282,46.7793,46.8212,57400.0
2014-03-26 11:50:00,66.96,66.96,66.88,66.89,154000.0,46.8212,46.8212,46.7653,46.7723,154000.0
2014-03-26 11:55:00,66.89,66.94,66.88,66.93,35300.0,46.7723,46.8072,46.7653,46.8002,35300.0
2014-03-26 12:00:00,66.93,66.93,66.87,66.9,24600.0,46.8002,46.8002,46.7583,46.7793,24600.0
2014-03-26 12:05:00,66.9,66.95,66.89,66.95,41400.0,46.7793,46.8142,46.7723,46.8142,41400.0
2014-03-26 12:10:00,66.95,66.99,66.94,66.99,35200.0,46.8142,46.8422,46.8072,46.8422,35200.0
2014-03-26 12:15:00,66.99,67.04,66.99,67.03,37900.0,46.8422,46.8772,46.8422,46.8702,37900.0
2014-03-26 12:20:00,67.03,67.05,67.0,67.03,54900.0,46.8702,46.8842,46.8492,46.8702,54900.0
2014-03-26 12:25:00,67.02,67.06,66.99,67.06,35700.0,46.8632,46.8911,46.8422,46.8911,35700.0
2014-03-26 12:30:00,67.05,67.11,67.04,67.07,52400.0,46.8842,46.9261,46.8772,46.8981,52400.0
2014-03-26 12:35:00,67.08,67.11,67.03,67.06,77600.0,46.9051,46.9261,46.8702,46.8911,77600.0
2014-03-26 12:40:00,67.06,67.06,67.03,67.04,24700.0,46.8911,46.8911,46.8702,46.8772,24700.0
2014-03-26 12:45:00,67.04,67.06,67.02,67.02,22400.0,46.8772,46.8911,46.8632,46.8632,22400.0
2014-03-26 12:50:00,67.01,67.04,67.01,67.03,33700.0,46.8562,46.8772,46.8562,46.8702,33700.0
2014-03-26 12:55:00,67.03,67.05,67.02,67.04,6100.0,46.8702,46.8842,46.8632,46.8772,6100.0
2014-03-26 13:00:00,67.04,67.05,66.98,67.0,24800.0,46.8772,46.8842,46.8352,46.8492,24800.0
2014-03-26 13:05:00,67.0,67.0,66.95,66.98,26300.0,46.8492,46.8492,46.8142,46.8352,26300.0
2014-03-26 13:10:00,66.97,67.02,66.97,67.02,63900.0,46.8282,46.8632,46.8282,46.8632,63900.0
2014-03-26 13:15:00,67.02,67.04,67.0,67.01,40400.0,46.8632,46.8772,46.8492,46.8562,40400.0
2014-03-26 13:20:00,67.01,67.02,66.95,66.95,51800.0,46.8562,46.8632,46.8142,46.8142,51800.0
2014-03-26 13:25:00,66.94,66.95,66.85,66.85,41300.0,46.8072,46.8142,46.7443,46.7443,41300.0
2014-03-26 13:30:00,66.84,66.85,66.79,66.82,72700.0,46.7373,46.7443,46.7023,46.7233,72700.0
2014-03-26 13:35:00,66.82,66.83,66.78,66.78,55300.0,46.7233,46.7303,46.6954,46.6954,55300.0
2014-03-26 13:40:00,66.78,66.78,66.7,66.75,198200.0,46.6954,46.6954,46.6394,46.6744,198200.0
2014-03-26 13:45:00,66.75,66.76,66.67,66.7,99900.0,46.6744,46.6814,46.6184,46.6394,99900.0
2014-03-26 13:50:00,66.7,66.7,66.64,66.66,93900.0,46.6394,46.6394,46.5975,46.6114,93900.0
2014-03-26 13:55:00,66.65,66.75,66.64,66.74,171600.0,46.6045,46.6744,46.5975,46.6674,171600.0
2014-03-26 14:00:00,66.73,66.73,66.67,66.7,249800.0,46.6604,46.6604,46.6184,46.6394,249800.0
2014-03-26 14:05:00,66.7,66.71,66.67,66.7,120500.0,46.6394,46.6464,46.6184,46.6394,120500.0
2014-03-26 14:10:00,66.7,66.7,66.65,66.67,228700.0,46.6394,46.6394,46.6045,46.6184,228700.0
2014-03-26 14:15:00,66.67,66.69,66.61,66.66,106800.0,46.6184,46.6324,46.5765,46.6114,106800.0
2014-03-26 14:20:00,66.65,66.72,66.65,66.69,67500.0,46.6045,46.6534,46.6045,46.6324,67500.0
2014-03-26 14:25:00,66.69,66.72,66.66,66.7,61900.0,46.6324,46.6534,46.6114,46.6394,61900.0
2014-03-26 14:30:00,66.7,66.72,66.69,66.71,152900.0,46.6394,46.6534,46.6324,46.6464,152900.0
2014-03-26 14:35:00,66.71,66.73,66.69,66.7,65800.0,46.6464,46.6604,46.6324,46.6394,65800.0
2014-03-26 14:40:00,66.71,66.75,66.69,66.73,43100.0,46.6464,46.6744,46.6324,46.6604,43100.0
2014-03-26 14:45:00,66.74,66.77,66.74,66.77,28400.0,46.6674,46.6884,46.6674,46.6884,28400.0
2014-03-26 14:50:00,66.77,66.85,66.76,66.85,121900.0,46.6884,46.7443,46.6814,46.7443,121900.0
2014-03-26 14:55:00,66.85,66.89,66.85,66.89,109900.0,46.7443,46.7723,46.7443,46.7723,109900.0
2014-03-26 15:00:00,66.89,66.91,66.83,66.84,94000.0,46.7723,46.7863,46.7303,46.7373,94000.0
2014-03-26 15:05:00,66.83,66.85,66.81,66.81,37800.0,46.7303,46.7443,46.7163,46.7163,37800.0
2014-03-26 15:10:00,66.81,66.82,66.74,66.76,62000.0,46.7163,46.7233,46.6674,46.6814,62000.0
2014-03-26 15:15:00,66.76,66.77,66.7,66.73,52800.0,46.6814,46.6884,46.6394,46.6604,52800.0
2014-03-26 15:20:00,66.73,66.73,66.67,66.7,85800.0,46.6604,46.6604,46.6184,46.6394,85800.0
2014-03-26 15:25:00,66.71,66.71,66.64,66.67,130500.0,46.6464,46.6464,46.5975,46.6184,130500.0
2014-03-26 15:30:00,66.66,66.68,66.6,66.68,277400.0,46.6114,46.6254,46.5695,46.6254,277400.0
2014-03-26 15:35:00,66.67,66.69,66.62,66.63,116000.0,46.6184,46.6324,46.5835,46.5905,116000.0
2014-03-26 15:40:00,66.63,66.64,66.58,66.59,126300.0,46.5905,46.5975,46.5555,46.5625,126300.0
2014-03-26 15:45:00,66.6,66.6,66.53,66.56,194200.0,46.5695,46.5695,46.5205,46.5415,194200.0
2014-03-26 15:50:00,66.56,66.56,66.5,66.51,287900.0,46.5415,46.5415,46.4996,46.5066,287900.0
2014-03-26 15:55:00,66.51,66.55,66.49,66.51,725600.0,46.5066,46.5345,46.4926,46.5066,725600.0
2014-03-27 09:30:00,66.5,66.51,66.25,66.36,173200.0,46.4996,46.5066,46.3248,46.4017,173200.0
2014-03-27 09:35:00,66.36,66.6,66.32,66.36,353700.0,46.4017,46.5695,46.3737,46.4017,353700.0
2014-03-27 09:40:00,66.35,66.5,66.34,66.34,292300.0,46.3947,46.4996,46.3877,46.3877,292300.0
2014-03-27 09:45:00,66.34,66.51,66.34,66.5,213800.0,46.3877,46.5066,46.3877,46.4996,213800.0
2014-03-27 09:50:00,66.5,66.63,66.48,66.63,326500.0,46.4996,46.5905,46.4856,46.5905,326500.0
2014-03-27 09:55:00,66.63,66.8,66.63,66.73,286800.0,46.5905,46.7093,46.5905,46.6604,286800.0
2014-03-27 10:00:00,66.72,66.72,66.53,66.64,255100.0,46.6534,46.6534,46.5205,46.5975,255100.0
2014-03-27 10:05:00,66.63,66.77,66.61,66.77,126400.0,46.5905,46.6884,46.5765,46.6884,126400.0
2014-03-27 10:10:00,66.76,66.76,66.67,66.7,65200.0,46.6814,46.6814,46.6184,46.6394,65200.0
2014-03-27 10:15:00,66.7,66.74,66.68,66.72,75000.0,46.6394,46.6674,46.6254,46.6534,75000.0
2014-03-27 10:20:00,66.72,66.78,66.7,66.75,94300.0,46.6534,46.6954,46.6394,46.6744,94300.0
2014-03-27 10:25:00,66.74,66.79,66.69,66.74,83700.0,46.6674,46.7023,46.6324,46.6674,83700.0
2014-03-27 10:30:00,66.75,66.78,66.72,66.76,82900.0,46.6744,46.6954,46.6534,46.6814,82900.0
2014-03-27 10:35:00,66.77,66.8,66.72,66.75,50000.0,46.6884,46.7093,46.6534,46.6744,50000.0
2014-03-27 10:40:00,66.75,66.78,66.71,66.73,63800.0,46.6744,46.6954,46.6464,46.6604,63800.0
2014-03-27 10:45:00,66.73,66.74,66.68,66.7,41700.0,46.6604,46.6674,46.6254,46.6394,41700.0
2014-03-27 10:50:00,66.7,66.71,66.57,66.59,110000.0,46.6394,46.6464,46.5485,46.5625,110000.0
2014-03-27 10:55:00,66.59,66.63,66.58,66.6,65500.0,46.5625,46.5905,46.5555,46.5695,65500.0
2014-03-27 11:00:00,66.61,66.63,66.51,66.52,55300.0,46.5765,46.5905,46.5066,46.5136,55300.0
2014-03-27 11:05:00,66.52,66.58,66.49,66.5,48800.0,46.5136,46.5555,46.4926,46.4996,48800.0
2014-03-27 11:10:00,66.51,66.53,66.46,66.51,102300.0,46.5066,46.5205,46.4716,46.5066,102300.0
2014-03-27 11:15:00,66.51,66.54,66.45,66.51,81900.0,46.5066,46.5275,46.4646,46.5066,81900.0
2014-03-27 11:20:00,66.5,66.55,66.47,66.53,52000.0,46.4996,46.5345,46.4786,46.5205,52000.0
2014-03-27 11:25:00,66.54,66.55,66.49,66.49,41900.0,46.5275,46.5345,46.4926,46.4926,41900.0
2014-03-27 11:30:00,66.5,66.51,66.37,66.4,76000.0,46.4996,46.5066,46.4087,46.4296,76000.0
2014-03-27 11:35:00,66.4,66.43,66.35,66.39,49200.0,46.4296,46.4506,46.3947,46.4227,49200.0
2014-03-27 11:40:00,66.39,66.39,66.33,66.36,88800.0,46.4227,46.4227,46.3807,46.4017,88800.0
2014-03-27 11:45:00,66.36,66.38,66.33,66.38,78500.0,46.4017,46.4157,46.3807,46.4157,78500.0
2014-03-27 11:50:00,66.37,66.46,66.33,66.42,244600.0,46.4087,46.4716,46.3807,46.4436,244600.0
2014-03-27 11:55:00,66.42,66.6,66.41,66.59,199700.0,46.4436,46.5695,46.4366,46.5625,199700.0
2014-03-27 12:00:00,66.6,66.6,66.51,66.53,81100.0,46.5695,46.5695,46.5066,46.5205,81100.0
2014-03-27 12:05:00,66.53,66.61,66.5,66.6,171800.0,46.5205,46.5765,46.4996,46.5695,171800.0
2014-03-27 12:10:00,66.6,66.65,66.59,66.65,33200.0,46.5695,46.6045,46.5625,46.6045,33200.0
2014-03-27 12:15:00,66.64,66.72,66.63,66.69,104900.0,46.5975,46.6534,46.5905,46.6324,104900.0
2014-03-27 12:20:00,66.69,66.72,66.64,66.69,68900.0,46.6324,46.6534,46.5975,46.6324,68900.0
2014-03-27 12:25:00,66.69,66.73,66.67,66.69,69300.0,46.6324,46.6604,46.6184,46.6324,69300.0
2014-03-27 12:30:00,66.7,66.74,66.66,66.66,123200.0,46.6394,46.6674,46.6114,46.6114,123200.0
2014-03-27 12:35:00,66.67,66.7,66.65,66.66,154300.0,46.6184,46.6394,46.6045,46.6114,154300.0
2014-03-27 12:40:00,66.66,66.66,66.59,66.61,65700.0,46.6114,46.6114,46.5625,46.5765,65700.0
2014-03-27 12:45:00,66.6,66.69,66.6,66.65,60500.0,46.5695,46.6324,46.5695,46.6045,60500.0
2014-03-27 12:50:00,66.66,66.69,66.62,66.69,94400.0,46.6114,46.6324,46.5835,46.6324,94400.0
2014-03-27 12:55:00,66.69,66.75,66.68,66.74,29000.0,46.6324,46.6744,46.6254,46.6674,29000.0
2014-03-27 13:00:00,66.74,66.82,66.74,66.8,34100.0,46.6674,46.7233,46.6674,46.7093,34100.0
2014-03-27 13:05:00,66.81,66.85,66.8,66.83,27600.0,46.7163,46.7443,46.7093,46.7303,27600.0
2014-03-27 13:10:00,66.82,66.82,66.77,66.79,32800.0,46.7233,46.7233,46.6884,46.7023,32800.0
2014-03-27 13:15:00,66.8,66.82,66.77,66.81,23100.0,46.7093,46.7233,46.6884,46.7163,23100.0
2014-03-27 13:20:00,66.81,66.9,66.8,66.9,42100.0,46.7163,46.7793,46.7093,46.7793,42100.0
2014-03-27 13:25:00,66.9,66.9,66.8,66.85,68200.0,46.7793,46.7793,46.7093,46.7443,68200.0
2014-03-27 13:30:00,66.86,66.87,66.78,66.78,31700.0,46.7513,46.7583,46.6954,46.6954,31700.0
2014-03-27 13:35:00,66.78,66.8,66.76,66.8,37100.0,46.6954,46.7093,46.6814,46.7093,37100.0
2014-03-27 13:40:00,66.8,66.83,66.78,66.79,57000.0,46.7093,46.7303,46.6954,46.7023,57000.0
2014-03-27 13:45:00,66.78,66.78,66.71,66.71,114300.0,46.6954,46.6954,46.6464,46.6464,114300.0
2014-03-27 13:50:00,66.72,66.77,66.71,66.77,113000.0,46.6534,46.6884,46.6464,46.6884,113000.0
2014-03-27 13:55:00,66.77,66.77,66.72,66.73,46300.0,46.6884,46.6884,46.6534,46.6604,46300.0
2014-03-27 14:00:00,66.73,66.77,66.69,66.69,29300.0,46.6604,46.6884,46.6324,46.6324,29300.0
2014-03-27 14:05:00,66.69,66.73,66.65,66.69,81700.0,46.6324,46.6604,46.6045,46.6324,81700.0
2014-03-27 14:10:00,66.69,66.72,66.67,66.71,50900.0,46.6324,46.6534,46.6184,46.6464,50900.0
2014-03-27 14:15:00,66.71,66.71,66.62,66.64,41600.0,46.6464,46.6464,46.5835,46.5975,41600.0
2014-03-27 14:20:00,66.64,66.7,66.64,66.68,40600.0,46.5975,46.6394,46.5975,46.6254,40600.0
2014-03-27 14:25:00,66.69,66.73,66.67,66.7,26100.0,46.6324,46.6604,46.6184,46.6394,26100.0
2014-03-27 14:30:00,66.7,66.7,66.65,66.66,57600.0,46.6394,46.6394,46.6045,46.6114,57600.0
2014-03-27 14:35:00,66.66,66.67,66.6,66.66,73400.0,46.6114,46.6184,46.5695,46.6114,73400.0
2014-03-27 14:40:00,66.67,66.7,66.65,66.69,28700.0,46.6184,46.6394,46.6045,46.6324,28700.0
2014-03-27 14:45:00,66.69,66.71,66.66,66.7,38600.0,46.6324,46.6464,46.6114,46.6394,38600.0
2014-03-27 14:50:00,66.69,66.7,66.62,66.63,36000.0,46.6324,46.6394,46.5835,46.5905,36000.0
2014-03-27 14:55:00,66.64,66.68,66.64,66.65,20900.0,46.5975,46.6254,46.5975,46.6045,20900.0
2014-03-27 15:00:00,66.65,66.69,66.63,66.66,110100.0,46.6045,46.6324,46.5905,46.6114,110100.0
2014-03-27 15:05:00,66.65,66.65,66.58,66.61,29700.0,46.6045,46.6045,46.5555,46.5765,29700.0
2014-03-27 15:10:00,66.62,66.63,66.59,66.59,29300.0,46.5835,46.5905,46.5625,46.5625,29300.0
2014-03-27 15:15:00,66.59,66.67,66.59,66.62,45400.0,46.5625,46.6184,46.5625,46.5835,45400.0
2014-03-27 15:20:00,66.63,66.68,66.62,66.68,34100.0,46.5905,46.6254,46.5835,46.6254,34100.0
2014-03-27 15:25:00,66.68,66.73,66.68,66.72,70900.0,46.6254,46.6604,46.6254,46.6534,70900.0
2014-03-27 15:30:00,66.71,66.75,66.67,66.71,74700.0,46.6464,46.6744,46.6184,46.6464,74700.0
2014-03-27 15:35:00,66.71,66.8,66.71,66.8,87000.0,46.6464,46.7093,46.6464,46.7093,87000.0
2014-03-27 15:40:00,66.8,66.81,66.75,66.78,243200.0,46.7093,46.7163,46.6744,46.6954,243200.0
2014-03-27 15:45:00,66.79,66.83,66.77,66.82,255800.0,46.7023,46.7303,46.6884,46.7233,255800.0
2014-03-27 15:50:00,66.81,66.86,66.81,66.84,189600.0,46.7163,46.7513,46.7163,46.7373,189600.0
2014-03-27 15:55:00,66.84,66.85,66.8,66.84,380600.0,46.7373,46.7443,46.7093,46.7373,380600.0
2014-03-28 09:30:00,67.05,67.18,66.96,67.07,80600.0,46.8842,46.9751,46.8212,46.8981,80600.0
2014-03-28 09:35:00,67.07,67.3,67.07,67.27,154900.0,46.8981,47.059,46.8981,47.038,154900.0
2014-03-28 09:40:00,67.28,67.29,67.14,67.17,161900.0,47.045,47.052,46.9471,46.9681,161900.0
2014-03-28 09:45:00,67.17,67.3,67.17,67.29,142700.0,46.9681,47.059,46.9681,47.052,142700.0
2014-03-28 09:50:00,67.29,67.34,67.27,67.32,168100.0,47.052,47.0869,47.038,47.0729,168100.0
2014-03-28 09:55:00,67.31,67.34,67.26,67.26,102600.0,47.066,47.0869,47.031,47.031,102600.0
2014-03-28 10:00:00,67.27,67.36,67.26,67.33,181000.0,47.038,47.1009,47.031,47.0799,181000.0
2014-03-28 10:05:00,67.32,67.38,67.25,67.26,191800.0,47.0729,47.1149,47.024,47.031,191800.0
2014-03-28 10:10:00,67.26,67.34,67.25,67.32,118500.0,47.031,47.0869,47.024,47.0729,118500.0
2014-03-28 10:15:00,67.33,67.37,67.27,67.27,73800.0,47.0799,47.1079,47.038,47.038,73800.0
2014-03-28 10:20:00,67.29,67.31,67.25,67.3,26400.0,47.052,47.066,47.024,47.059,26400.0
2014-03-28 10:25:00,67.3,67.34,67.29,67.32,109500.0,47.059,47.0869,47.052,47.0729,109500.0
2014-03-28 10:30:00,67.32,67.35,67.27,67.29,66200.0,47.0729,47.0939,47.038,47.052,66200.0
2014-03-28 10:35:00,67.28,67.35,67.27,67.33,56400.0,47.045,47.0939,47.038,47.0799,56400.0
2014-03-28 10:40:00,67.33,67.38,67.33,67.38,91800.0,47.0799,47.1149,47.0799,47.1149,91800.0
2014-03-28 10:45:00,67.38,67.48,67.38,67.45,72900.0,47.1149,47.1848,47.1149,47.1638,72900.0
2014-03-28 10:50:00,67.45,67.47,67.43,67.44,203400.0,47.1638,47.1778,47.1499,47.1569,203400.0
2014-03-28 10:55:00,67.45,67.45,67.39,67.42,68500.0,47.1638,47.1638,47.1219,47.1429,68500.0
2014-03-28 11:00:00,67.43,67.45,67.41,67.42,93800.0,47.1499,47.1638,47.1359,47.1429,93800.0
2014-03-28 11:05:00,67.42,67.44,67.41,67.42,68600.0,47.1429,47.1569,47.1359,47.1429,68600.0
2014-03-28 11:10:00,67.42,67.44,67.4,67.43,127900.0,47.1429,47.1569,47.1289,47.1499,127900.0
2014-03-28 11:15:00,67.43,67.45,67.4,67.45,191300.0,47.1499,47.1638,47.1289,47.1638,191300.0
2014-03-28 11:20:00,67.45,67.45,67.41,67.42,86200.0,47.1638,47.1638,47.1359,47.1429,86200.0
2014-03-28 11:25:00,67.43,67.44,67.34,67.35,89400.0,47.1499,47.1569,47.0869,47.0939,89400.0
2014-03-28 11:30:00,67.34,67.37,67.33,67.34,21700.0,47.0869,47.1079,47.0799,47.0869,21700.0
2014-03-28 11:35:00,67.33,67.34,67.29,67.3,52100.0,47.0799,47.0869,47.052,47.059,52100.0
2014-03-28 11:40:00,67.3,67.34,67.28,67.33,15200.0,47.059,47.0869,47.045,47.0799,15200.0
2014-03-28 11:45:00,67.34,67.34,67.28,67.34,39600.0,47.0869,47.0869,47.045,47.0869,39600.0
2014-03-28 11:50:00,67.34,67.36,67.3,67.31,24600.0,47.0869,47.1009,47.059,47.066,24600.0
2014-03-28 11:55:00,67.31,67.37,67.3,67.35,79800.0,47.066,47.1079,47.059,47.0939,79800.0
2014-03-28 12:00:00,67.35,67.35,67.32,67.33,30000.0,47.0939,47.0939,47.0729,47.0799,30000.0
2014-03-28 12:05:00,67.34,67.37,67.33,67.36,60300.0,47.0869,47.1079,47.0799,47.1009,60300.0
2014-03-28 12:10:00,67.36,67.39,67.35,67.39,42800.0,47.1009,47.1219,47.0939,47.1219,42800.0
2014-03-28 12:15:00,67.39,67.43,67.38,67.42,138100.0,47.1219,47.1499,47.1149,47.1429,138100.0
2014-03-28 12:20:00,67.42,67.49,67.42,67.47,43900.0,47.1429,47.1918,47.1429,47.1778,43900.0
2014-03-28 12:25:00,67.46,67.46,67.4,67.4,41400.0,47.1708,47.1708,47.1289,47.1289,41400.0
2014-03-28 12:30:00,67.4,67.45,67.39,67.44,67200.0,47.1289,47.1638,47.1219,47.1569,67200.0
2014-03-28 12:35:00,67.44,67.45,67.41,67.44,72200.0,47.1569,47.1638,47.1359,47.1569,72200.0
2014-03-28 12:40:00,67.44,67.48,67.44,67.46,58200.0,47.1569,47.1848,47.1569,47.1708,58200.0
2014-03-28 12:45:00,67.46,67.48,67.44,67.45,73000.0,47.1708,47.1848,47.1569,47.1638,73000.0
2014-03-28 12:50:00,67.45,67.46,67.39,67.42,147000.0,47.1638,47.1708,47.1219,47.1429,147000.0
2014-03-28 12:55:00,67.42,67.46,67.41,67.42,49100.0,47.1429,47.1708,47.1359,47.1429,49100.0
2014-03-28 13:00:00,67.43,67.45,67.42,67.44,23900.0,47.1499,47.1638,47.1429,47.1569,23900.0
2014-03-28 13:05:00,67.44,67.45,67.42,67.43,98000.0,47.1569,47.1638,47.1429,47.1499,98000.0
2014-03-28 13:10:00,67.43,67.43,67.36,67.38,37900.0,47.1499,47.1499,47.1009,47.1149,37900.0
2014-03-28 13:15:00,67.37,67.38,67.35,67.38,10600.0,47.1079,47.1149,47.0939,47.1149,10600.0
2014-03-28 13:20:00,67.38,67.44,67.37,67.44,76300.0,47.1149,47.1569,47.1079,47.1569,76300.0
2014-03-28 13:25:00,67.44,67.44,67.41,67.44,28600.0,47.1569,47.1569,47.1359,47.1569,28600.0
2014-03-28 13:30:00,67.44,67.44,67.4,67.42,25500.0,47.1569,47.1569,47.1289,47.1429,25500.0
2014-03-28 13:35:00,67.42,67.45,67.4,67.42,142200.0,47.1429,47.1638,47.1289,47.1429,142200.0
2014-03-28 13:40:00,67.42,67.44,67.4,67.41,62000.0,47.1429,47.1569,47.1289,47.1359,62000.0
2014-03-28 13:45:00,67.4,67.45,67.4,67.45,20400.0,47.1289,47.1638,47.1289,47.1638,20400.0
2014-03-28 13:50:00,67.44,67.47,67.44,67.44,30700.0,47.1569,47.1778,47.1569,47.1569,30700.0
2014-03-28 13:55:00,67.44,67.48,67.41,67.46,55100.0,47.1569,47.1848,47.1359,47.1708,55100.0
2014-03-28 14:00:00,67.46,67.51,67.45,67.5,36300.0,47.1708,47.2058,47.1638,47.1988,36300.0
2014-03-28 14:05:00,67.49,67.49,67.4,67.42,105300.0,47.1918,47.1918,47.1289,47.1429,105300.0
2014-03-28 14:10:00,67.41,67.44,67.4,67.41,101100.0,47.1359,47.1569,47.1289,47.1359,101100.0
2014-03-28 14:15:00,67.41,67.41,67.33,67.33,181100.0,47.1359,47.1359,47.0799,47.0799,181100.0
2014-03-28 14:20:00,67.33,67.38,67.33,67.37,40200.0,47.0799,47.1149,47.0799,47.1079,40200.0
2014-03-28 14:25:00,67.37,67.38,67.34,67.35,71600.0,47.1079,47.1149,47.0869,47.0939,71600.0
2014-03-28 14:30:00,67.35,67.36,67.31,67.35,143000.0,47.0939,47.1009,47.066,47.0939,143000.0
2014-03-28 14:35:00,67.34,67.36,67.33,67.33,99300.0,47.0869,47.1009,47.0799,47.0799,99300.0
2014-03-28 14:40:00,67.32,67.34,67.29,67.3,61600.0,47.0729,47.0869,47.052,47.059,61600.0
2014-03-28 14:45:00,67.29,67.32,67.26,67.32,28800.0,47.052,47.0729,47.031,47.0729,28800.0
2014-03-28 14:50:00,67.32,67.35,67.31,67.33,48500.0,47.0729,47.0939,47.066,47.0799,48500.0
2014-03-28 14:55:00,67.33,67.34,67.26,67.3,72100.0,47.0799,47.0869,47.031,47.059,72100.0
2014-03-28 15:00:00,67.3,67.33,67.28,67.29,23700.0,47.059,47.0799,47.045,47.052,23700.0
2014-03-28 15:05:00,67.28,67.28,67.23,67.24,50600.0,47.045,47.045,47.01,47.017,50600.0
2014-03-28 15:10:00,67.24,67.26,67.2,67.2,99500.0,47.017,47.031,46.989,46.989,99500.0
2014-03-28 15:15:00,67.19,67.27,67.19,67.25,44800.0,46.982,47.038,46.982,47.024,44800.0
2014-03-28 15:20:00,67.24,67.26,67.23,67.25,67400.0,47.017,47.031,47.01,47.024,67400.0
2014-03-28 15:25:00,67.25,67.25,67.2,67.22,85800.0,47.024,47.024,46.989,47.003,85800.0
2014-03-28 15:30:00,67.23,67.29,67.22,67.29,110100.0,47.01,47.052,47.003,47.052,110100.0
2014-03-28 15:35:00,67.29,67.3,67.23,67.23,51700.0,47.052,47.059,47.01,47.01,51700.0
2014-03-28 15:40:00,67.23,67.25,67.22,67.22,84800.0,47.01,47.024,47.003,47.003,84800.0
2014-03-28 15:45:00,67.23,67.25,67.18,67.2,125300.0,47.01,47.024,46.9751,46.989,125300.0
2014-03-28 15:50:00,67.2,67.22,67.17,67.19,161000.0,46.989,47.003,46.9681,46.982,161000.0
2014-03-28 15:55:00,67.19,67.31,67.18,67.29,610600.0,46.982,47.066,46.9751,47.052,610600.0
2014-03-31 09:30:00,67.64,67.67,67.11,67.11,123400.0,47.2967,47.3177,46.9261,46.9261,123400.0
2014-03-31 09:35:00,67.12,67.27,67.12,67.27,138600.0,46.9331,47.038,46.9331,47.038,138600.0
2014-03-31 09:40:00,67.24,67.26,67.16,67.23,50200.0,47.017,47.031,46.9611,47.01,50200.0
2014-03-31 09:45:00,67.24,67.24,67.11,67.12,106100.0,47.017,47.017,46.9261,46.9331,106100.0
2014-03-31 09:50:00,67.13,67.27,67.09,67.26,187100.0,46.9401,47.038,46.9121,47.031,187100.0
2014-03-31 09:55:00,67.26,67.36,67.24,67.28,227500.0,47.031,47.1009,47.017,47.045,227500.0
2014-03-31 10:00:00,67.27,67.38,67.27,67.36,205200.0,47.038,47.1149,47.038,47.1009,205200.0
2014-03-31 10:05:00,67.36,67.36,67.27,67.32,168200.0,47.1009,47.1009,47.038,47.0729,168200.0
2014-03-31 10:10:00,67.32,67.36,67.29,67.31,171600.0,47.0729,47.1009,47.052,47.066,171600.0
2014-03-31 10:15:00,67.3,67.37,67.3,67.35,96200.0,47.059,47.1079,47.059,47.0939,96200.0
2014-03-31 10:20:00,67.35,67.4,67.33,67.35,89200.0,47.0939,47.1289,47.0799,47.0939,89200.0
2014-03-31 10:25:00,67.34,67.41,67.33,67.41,80900.0,47.0869,47.1359,47.0799,47.1359,80900.0
2014-03-31 10:30:00,67.41,67.51,67.41,67.47,130400.0,47.1359,47.2058,47.1359,47.1778,130400.0
2014-03-31 10:35:00,67.47,67.52,67.46,67.48,62200.0,47.1778,47.2128,47.1708,47.1848,62200.0
2014-03-31 10:40:00,67.49,67.6,67.49,67.6,96700.0,47.1918,47.2687,47.1918,47.2687,96700.0
2014-03-31 10:45:00,67.6,67.6,67.54,67.58,46800.0,47.2687,47.2687,47.2268,47.2548,46800.0
2014-03-31 10:50:00,67.59,67.69,67.58,67.63,72800.0,47.2617,47.3317,47.2548,47.2897,72800.0
2014-03-31 10:55:00,67.62,67.65,67.58,67.58,53800.0,47.2827,47.3037,47.2548,47.2548,53800.0
2014-03-31 11:00:00,67.59,67.61,67.57,67.57,44600.0,47.2617,47.2757,47.2478,47.2478,44600.0
2014-03-31 11:05:00,67.58,67.6,67.53,67.57,96600.0,47.2548,47.2687,47.2198,47.2478,96600.0
2014-03-31 11:10:00,67.58,67.67,67.57,67.67,62900.0,47.2548,47.3177,47.2478,47.3177,62900.0
2014-03-31 11:15:00,67.67,67.71,67.62,67.7,59900.0,47.3177,47.3457,47.2827,47.3387,59900.0
2014-03-31 11:20:00,67.7,67.7,67.61,67.61,52900.0,47.3387,47.3387,47.2757,47.2757,52900.0
2014-03-31 11:25:00,67.61,67.67,67.61,67.63,57300.0,47.2757,47.3177,47.2757,47.2897,57300.0
2014-03-31 11:30:00,67.63,67.64,67.6,67.61,46100.0,47.2897,47.2967,47.2687,47.2757,46100.0
2014-03-31 11:35:00,67.62,67.67,67.61,67.63,35200.0,47.2827,47.3177,47.2757,47.2897,35200.0
2014-03-31 11:40:00,67.62,67.69,67.62,67.67,29200.0,47.2827,47.3317,47.2827,47.3177,29200.0
2014-03-31 11:45:00,67.66,67.7,67.63,67.69,29400.0,47.3107,47.3387,47.2897,47.3317,29400.0
2014-03-31 11:50:00,67.68,67.71,67.67,67.7,50900.0,47.3247,47.3457,47.3177,47.3387,50900.0
2014-03-31 11:55:00,67.7,67.79,67.69,67.78,67100.0,47.3387,47.4016,47.3317,47.3946,67100.0
2014-03-31 12:00:00,67.79,67.82,67.76,67.81,74900.0,47.4016,47.4226,47.3806,47.4156,74900.0
2014-03-31 12:05:00,67.81,67.84,67.81,67.83,44800.0,47.4156,47.4366,47.4156,47.4296,44800.0
2014-03-31 12:10:00,67.82,67.82,67.77,67.78,53500.0,47.4226,47.4226,47.3876,47.3946,53500.0
2014-03-31 12:15:00,67.78,67.88,67.78,67.87,63700.0,47.3946,47.4645,47.3946,47.4575,63700.0
2014-03-31 12:20:00,67.87,67.9,67.86,67.86,47800.0,47.4575,47.4785,47.4505,47.4505,47800.0
2014-03-31 12:25:00,67.86,67.88,67.83,67.84,61600.0,47.4505,47.4645,47.4296,47.4366,61600.0
2014-03-31 12:30:00,67.84,67.88,67.78,67.81,122100.0,47.4366,47.4645,47.3946,47.4156,122100.0
2014-03-31 12:35:00,67.82,67.84,67.8,67.81,69400.0,47.4226,47.4366,47.4086,47.4156,69400.0
2014-03-31 12:40:00,67.81,67.86,67.79,67.86,61300.0,47.4156,47.4505,47.4016,47.4505,61300.0
2014-03-31 12:45:00,67.85,67.88,67.84,67.88,31100.0,47.4435,47.4645,47.4366,47.4645,31100.0
2014-03-31 12:50:00,67.88,67.89,67.85,67.86,29600.0,47.4645,47.4715,47.4435,47.4505,29600.0
2014-03-31 12:55:00,67.87,67.89,67.86,67.88,20900.0,47.4575,47.4715,47.4505,47.4645,20900.0
2014-03-31 13:00:00,67.88,67.9,67.87,67.9,27500.0,47.4645,47.4785,47.4575,47.4785,27500.0
2014-03-31 13:05:00,67.9,67.9,67.88,67.89,75400.0,47.4785,47.4785,47.4645,47.4715,75400.0
2014-03-31 13:10:00,67.89,67.9,67.84,67.85,62700.0,47.4715,47.4785,47.4366,47.4435,62700.0
2014-03-31 13:15:00,67.85,67.87,67.81,67.81,97200.0,47.4435,47.4575,47.4156,47.4156,97200.0
2014-03-31 13:20:00,67.82,67.84,67.8,67.83,43500.0,47.4226,47.4366,47.4086,47.4296,43500.0
2014-03-31 13:25:00,67.83,67.89,67.83,67.86,44500.0,47.4296,47.4715,47.4296,47.4505,44500.0
2014-03-31 13:30:00,67.85,67.9,67.85,67.88,43000.0,47.4435,47.4785,47.4435,47.4645,43000.0
2014-03-31 13:35:00,67.88,67.89,67.82,67.84,53600.0,47.4645,47.4715,47.4226,47.4366,53600.0
2014-03-31 13:40:00,67.85,67.87,67.83,67.83,74800.0,47.4435,47.4575,47.4296,47.4296,74800.0
2014-03-31 13:45:00,67.84,67.87,67.82,67.83,34300.0,47.4366,47.4575,47.4226,47.4296,34300.0
2014-03-31 13:50:00,67.82,67.82,67.79,67.81,38700.0,47.4226,47.4226,47.4016,47.4156,38700.0
2014-03-31 13:55:00,67.82,67.82,67.76,67.81,39400.0,47.4226,47.4226,47.3806,47.4156,39400.0
2014-03-31 14:00:00,67.81,67.82,67.79,67.81,29900.0,47.4156,47.4226,47.4016,47.4156,29900.0
2014-03-31 14:05:00,67.82,67.87,67.8,67.85,44000.0,47.4226,47.4575,47.4086,47.4435,44000.0
2014-03-31 14:10:00,67.86,67.88,67.83,67.84,32100.0,47.4505,47.4645,47.4296,47.4366,32100.0
2014-03-31 14:15:00,67.84,67.9,67.83,67.85,60800.0,47.4366,47.4785,47.4296,47.4435,60800.0
2014-03-31 14:20:00,67.86,67.86,67.8,67.8,47500.0,47.4505,47.4505,47.4086,47.4086,47500.0
2014-03-31 14:25:00,67.81,67.85,67.8,67.85,53000.0,47.4156,47.4435,47.4086,47.4435,53000.0
2014-03-31 14:30:00,67.85,67.87,67.82,67.87,29000.0,47.4435,47.4575,47.4226,47.4575,29000.0
2014-03-31 14:35:00,67.87,67.9,67.87,67.9,65600.0,47.4575,47.4785,47.4575,47.4785,65600.0
2014-03-31 14:40:00,67.89,67.9,67.83,67.84,46100.0,47.4715,47.4785,47.4296,47.4366,46100.0
2014-03-31 14:45:00,67.85,67.85,67.81,67.82,19400.0,47.4435,47.4435,47.4156,47.4226,19400.0
2014-03-31 14:50:00,67.82,67.82,67.79,67.79,41500.0,47.4226,47.4226,47.4016,47.4016,41500.0
2014-03-31 14:55:00,67.8,67.82,67.78,67.82,23600.0,47.4086,47.4226,47.3946,47.4226,23600.0
2014-03-31 15:00:00,67.81,67.81,67.76,67.77,39800.0,47.4156,47.4156,47.3806,47.3876,39800.0
2014-03-31 15:05:00,67.77,67.79,67.74,67.79,116700.0,47.3876,47.4016,47.3666,47.4016,116700.0
2014-03-31 15:10:00,67.78,67.8,67.76,67.76,62700.0,47.3946,47.4086,47.3806,47.3806,62700.0
2014-03-31 15:15:00,67.76,67.76,67.72,67.73,129800.0,47.3806,47.3806,47.3526,47.3596,129800.0
2014-03-31 15:20:00,67.73,67.73,67.7,67.72,94900.0,47.3596,47.3596,47.3387,47.3526,94900.0
2014-03-31 15:25:00,67.72,67.72,67.71,67.71,88100.0,47.3526,47.3526,47.3457,47.3457,88100.0
2014-03-31 15:30:00,67.71,67.75,67.69,67.75,130000.0,47.3457,47.3736,47.3317,47.3736,130000.0
2014-03-31 15:35:00,67.75,67.77,67.74,67.75,129400.0,47.3736,47.3876,47.3666,47.3736,129400.0
2014-03-31 15:40:00,67.75,67.76,67.68,67.69,281400.0,47.3736,47.3806,47.3247,47.3317,281400.0
2014-03-31 15:45:00,67.68,67.74,67.68,67.7,231500.0,47.3247,47.3666,47.3247,47.3387,231500.0
2014-03-31 15:50:00,67.7,67.71,67.67,67.7,288300.0,47.3387,47.3457,47.3177,47.3387,288300.0
2014-03-31 15:55:00,67.7,67.76,67.68,67.71,992700.0,47.3387,47.3806,47.3247,47.3457,992700.0
2014-04-01 09:30:00,67.89,67.89,67.6,67.67,203000.0,47.4715,47.4715,47.2687,47.3177,203000.0
2014-04-01 09:35:00,67.69,67.78,67.62,67.63,128100.0,47.3317,47.3946,47.2827,47.2897,128100.0
2014-04-01 09:40:00,67.62,67.66,67.53,67.65,317500.0,47.2827,47.3107,47.2198,47.3037,317500.0
2014-04-01 09:45:00,67.64,67.81,67.63,67.8,82000.0,47.2967,47.4156,47.2897,47.4086,82000.0
2014-04-01 09:50:00,67.81,67.81,67.69,67.7,112000.0,47.4156,47.4156,47.3317,47.3387,112000.0
2014-04-01 09:55:00,67.7,67.71,67.57,67.68,143500.0,47.3387,47.3457,47.2478,47.3247,143500.0
2014-04-01 10:00:00,67.67,67.78,67.64,67.66,113400.0,47.3177,47.3946,47.2967,47.3107,113400.0
2014-04-01 10:05:00,67.66,67.76,67.66,67.75,199700.0,47.3107,47.3806,47.3107,47.3736,199700.0
2014-04-01 10:10:00,67.74,67.77,67.69,67.69,77700.0,47.3666,47.3876,47.3317,47.3317,77700.0
2014-04-01 10:15:00,67.69,67.72,67.66,67.7,88900.0,47.3317,47.3526,47.3107,47.3387,88900.0
2014-04-01 10:20:00,67.69,67.69,67.63,67.67,106700.0,47.3317,47.3317,47.2897,47.3177,106700.0
2014-04-01 10:25:00,67.66,67.67,67.63,67.64,69200.0,47.3107,47.3177,47.2897,47.2967,69200.0
2014-04-01 10:30:00,67.64,67.66,67.59,67.59,66800.0,47.2967,47.3107,47.2617,47.2617,66800.0
2014-04-01 10:35:00,67.58,67.58,67.46,67.49,133200.0,47.2548,47.2548,47.1708,47.1918,133200.0
2014-04-01 10:40:00,67.49,67.51,67.46,67.48,103100.0,47.1918,47.2058,47.1708,47.1848,103100.0
2014-04-01 10:45:00,67.49,67.49,67.38,67.39,63900.0,47.1918,47.1918,47.1149,47.1219,63900.0
2014-04-01 10:50:00,67.39,67.45,67.39,67.42,46300.0,47.1219,47.1638,47.1219,47.1429,46300.0
2014-04-01 10:55:00,67.41,67.44,67.38,67.4,157100.0,47.1359,47.1569,47.1149,47.1289,157100.0
2014-04-01 11:00:00,67.39,67.46,67.34,67.44,480200.0,47.1219,47.1708,47.0869,47.1569,480200.0
2014-04-01 11:05:00,67.44,67.5,67.43,67.48,110300.0,47.1569,47.1988,47.1499,47.1848,110300.0
2014-04-01 11:10:00,67.48,67.51,67.45,67.47,70200.0,47.1848,47.2058,47.1638,47.1778,70200.0
2014-04-01 11:15:00,67.46,67.51,67.46,67.48,36100.0,47.1708,47.2058,47.1708,47.1848,36100.0
2014-04-01 11:20:00,67.48,67.49,67.46,67.48,57200.0,47.1848,47.1918,47.1708,47.1848,57200.0
2014-04-01 11:25:00,67.48,67.49,67.43,67.44,36600.0,47.1848,47.1918,47.1499,47.1569,36600.0
2014-04-01 11:30:00,67.45,67.47,67.45,67.46,30500.0,47.1638,47.1778,47.1638,47.1708,30500.0
2014-04-01 11:35:00,67.47,67.52,67.45,67.51,54200.0,47.1778,47.2128,47.1638,47.2058,54200.0
2014-04-01 11:40:00,67.51,67.54,67.48,67.53,74900.0,47.2058,47.2268,47.1848,47.2198,74900.0
2014-04-01 11:45:00,67.54,67.55,67.48,67.5,45300.0,47.2268,47.2338,47.1848,47.1988,45300.0
2014-04-01 11:50:00,67.5,67.5,67.46,67.48,45100.0,47.1988,47.1988,47.1708,47.1848,45100.0
2014-04-01 11:55:00,67.48,67.49,67.44,67.44,51200.0,47.1848,47.1918,47.1569,47.1569,51200.0
2014-04-01 12:00:00,67.43,67.43,67.4,67.4,42300.0,47.1499,47.1499,47.1289,47.1289,42300.0
2014-04-01 12:05:00,67.4,67.42,67.35,67.36,298400.0,47.1289,47.1429,47.0939,47.1009,298400.0
2014-04-01 12:10:00,67.36,67.36,67.34,67.34,160300.0,47.1009,47.1009,47.0869,47.0869,160300.0
2014-04-01 12:15:00,67.34,67.38,67.32,67.37,112400.0,47.0869,47.1149,47.0729,47.1079,112400.0
2014-04-01 12:20:00,67.37,67.41,67.36,67.41,36800.0,47.1079,47.1359,47.1009,47.1359,36800.0
2014-04-01 12:25:00,67.4,67.41,67.37,67.41,23600.0,47.1289,47.1359,47.1079,47.1359,23600.0
2014-04-01 12:30:00,67.41,67.44,67.41,67.43,20200.0,47.1359,47.1569,47.1359,47.1499,20200.0
2014-04-01 12:35:00,67.43,67.45,67.42,67.44,37100.0,47.1499,47.1638,47.1429,47.1569,37100.0
2014-04-01 12:40:00,67.45,67.49,67.45,67.49,61700.0,47.1638,47.1918,47.1638,47.1918,61700.0
2014-04-01 12:45:00,67.49,67.54,67.48,67.54,64700.0,47.1918,47.2268,47.1848,47.2268,64700.0
2014-04-01 12:50:00,67.54,67.55,67.49,67.5,44700.0,47.2268,47.2338,47.1918,47.1988,44700.0
2014-04-01 12:55:00,67.5,67.52,67.5,67.5,16200.0,47.1988,47.2128,47.1988,47.1988,16200.0
2014-04-01 13:00:00,67.5,67.52,67.5,67.5,28700.0,47.1988,47.2128,47.1988,47.1988,28700.0
2014-04-01 13:05:00,67.51,67.54,67.51,67.54,29200.0,47.2058,47.2268,47.2058,47.2268,29200.0
2014-04-01 13:10:00,67.54,67.57,67.53,67.55,29000.0,47.2268,47.2478,47.2198,47.2338,29000.0
2014-04-01 13:15:00,67.54,67.57,67.54,67.56,31800.0,47.2268,47.2478,47.2268,47.2408,31800.0
2014-04-01 13:20:00,67.57,67.59,67.55,67.58,40100.0,47.2478,47.2617,47.2338,47.2548,40100.0
2014-04-01 13:25:00,67.58,67.59,67.56,67.58,24500.0,47.2548,47.2617,47.2408,47.2548,24500.0
2014-04-01 13:30:00,67.58,67.59,67.55,67.56,54200.0,47.2548,47.2617,47.2338,47.2408,54200.0
2014-04-01 13:35:00,67.57,67.6,67.55,67.59,65500.0,47.2478,47.2687,47.2338,47.2617,65500.0
2014-04-01 13:40:00,67.59,67.62,67.57,67.61,83100.0,47.2617,47.2827,47.2478,47.2757,83100.0
2014-04-01 13:45:00,67.62,67.64,67.61,67.63,63100.0,47.2827,47.2967,47.2757,47.2897,63100.0
2014-04-01 13:50:00,67.62,67.65,67.61,67.65,35200.0,47.2827,47.3037,47.2757,47.3037,35200.0
2014-04-01 13:55:00,67.65,67.67,67.63,67.66,307000.0,47.3037,47.3177,47.2897,47.3107,307000.0
2014-04-01 14:00:00,67.66,67.67,67.65,67.66,16400.0,47.3107,47.3177,47.3037,47.3107,16400.0
2014-04-01 14:05:00,67.67,67.69,67.64,67.69,49000.0,47.3177,47.3317,47.2967,47.3317,49000.0
2014-04-01 14:10:00,67.7,67.72,67.64,67.66,80100.0,47.3387,47.3526,47.2967,47.3107,80100.0
2014-04-01 14:15:00,67.65,67.67,67.64,67.67,95300.0,47.3037,47.3177,47.2967,47.3177,95300.0
2014-04-01 14:20:00,67.66,67.68,67.63,67.66,57000.0,47.3107,47.3247,47.2897,47.3107,57000.0
2014-04-01 14:25:00,67.66,67.66,67.61,67.62,87100.0,47.3107,47.3107,47.2757,47.2827,87100.0
2014-04-01 14:30:00,67.61,67.62,67.59,67.59,51100.0,47.2757,47.2827,47.2617,47.2617,51100.0
2014-04-01 14:35:00,67.59,67.61,67.59,67.59,18400.0,47.2617,47.2757,47.2617,47.2617,18400.0
2014-04-01 14:40:00,67.6,67.67,67.59,67.65,69500.0,47.2687,47.3177,47.2617,47.3037,69500.0
2014-04-01 14:45:00,67.66,67.69,67.63,67.67,148000.0,47.3107,47.3317,47.2897,47.3177,148000.0
2014-04-01 14:50:00,67.68,67.71,67.67,67.68,41900.0,47.3247,47.3457,47.3177,47.3247,41900.0
2014-04-01 14:55:00,67.69,67.72,67.66,67.68,75600.0,47.3317,47.3526,47.3107,47.3247,75600.0
2014-04-01 15:00:00,67.68,67.71,67.64,67.67,117200.0,47.3247,47.3457,47.2967,47.3177,117200.0
2014-04-01 15:05:00,67.67,67.69,67.64,67.65,50700.0,47.3177,47.3317,47.2967,47.3037,50700.0
2014-04-01 15:10:00,67.65,67.66,67.64,67.64,36100.0,47.3037,47.3107,47.2967,47.2967,36100.0
2014-04-01 15:15:00,67.65,67.69,67.64,67.68,64200.0,47.3037,47.3317,47.2967,47.3247,64200.0
2014-04-01 15:20:00,67.69,67.73,67.67,67.73,88200.0,47.3317,47.3596,47.3177,47.3596,88200.0
2014-04-01 15:25:00,67.72,67.76,67.71,67.75,124100.0,47.3526,47.3806,47.3457,47.3736,124100.0
2014-04-01 15:30:00,67.76,67.76,67.7,67.71,128100.0,47.3806,47.3806,47.3387,47.3457,128100.0
2014-04-01 15:35:00,67.71,67.76,67.69,67.75,200500.0,47.3457,47.3806,47.3317,47.3736,200500.0
2014-04-01 15:40:00,67.75,67.77,67.71,67.77,333300.0,47.3736,47.3876,47.3457,47.3876,333300.0
2014-04-01 15:45:00,67.77,67.92,67.77,67.91,657400.0,47.3876,47.4925,47.3876,47.4855,657400.0
2014-04-01 15:50:00,67.92,67.98,67.89,67.96,1033300.0,47.4925,47.5344,47.4715,47.5205,1033300.0
2014-04-01 15:55:00,67.96,68.11,67.95,68.09,3804000.0,47.5205,47.6253,47.5135,47.6114,3804000.0
2014-04-02 09:30:00,67.97,67.98,67.82,67.84,163300.0,47.5275,47.5344,47.4226,47.4366,163300.0
2014-04-02 09:35:00,67.84,68.0,67.84,67.96,184000.0,47.4366,47.5484,47.4366,47.5205,184000.0
2014-04-02 09:40:00,67.96,68.01,67.92,68.0,175700.0,47.5205,47.5554,47.4925,47.5484,175700.0
2014-04-02 09:45:00,68.0,68.01,67.92,67.95,246400.0,47.5484,47.5554,47.4925,47.5135,246400.0
2014-04-02 09:50:00,67.95,68.04,67.91,67.98,148000.0,47.5135,47.5764,47.4855,47.5344,148000.0
2014-04-02 09:55:00,67.98,68.04,67.86,67.86,124600.0,47.5344,47.5764,47.4505,47.4505,124600.0
2014-04-02 10:00:00,67.86,67.95,67.84,67.84,146900.0,47.4505,47.5135,47.4366,47.4366,146900.0
2014-04-02 10:05:00,67.84,67.91,67.82,67.85,144300.0,47.4366,47.4855,47.4226,47.4435,144300.0
2014-04-02 10:10:00,67.85,67.87,67.74,67.75,187700.0,47.4435,47.4575,47.3666,47.3736,187700.0
2014-04-02 10:15:00,67.75,67.86,67.74,67.86,173600.0,47.3736,47.4505,47.3666,47.4505,173600.0
2014-04-02 10:20:00,67.86,67.91,67.85,67.87,64100.0,47.4505,47.4855,47.4435,47.4575,64100.0
2014-04-02 10:25:00,67.86,67.97,67.85,67.95,78600.0,47.4505,47.5275,47.4435,47.5135,78600.0
2014-04-02 10:30:00,67.95,68.06,67.95,68.01,73200.0,47.5135,47.5904,47.5135,47.5554,73200.0
2014-04-02 10:35:00,68.01,68.03,67.93,67.94,306400.0,47.5554,47.5694,47.4995,47.5065,306400.0
2014-04-02 10:40:00,67.95,67.98,67.93,67.94,124600.0,47.5135,47.5344,47.4995,47.5065,124600.0
2014-04-02 10:45:00,67.95,67.98,67.86,67.86,171700.0,47.5135,47.5344,47.4505,47.4505,171700.0
2014-04-02 10:50:00,67.86,67.89,67.84,67.85,91000.0,47.4505,47.4715,47.4366,47.4435,91000.0
2014-04-02 10:55:00,67.84,67.86,67.83,67.85,66400.0,47.4366,47.4505,47.4296,47.4435,66400.0
2014-04-02 11:00:00,67.84,67.91,67.84,67.87,47700.0,47.4366,47.4855,47.4366,47.4575,47700.0
2014-04-02 11:05:00,67.87,67.91,67.86,67.87,46600.0,47.4575,47.4855,47.4505,47.4575,46600.0
2014-04-02 11:10:00,67.87,67.88,67.84,67.86,68900.0,47.4575,47.4645,47.4366,47.4505,68900.0
2014-04-02 11:15:00,67.85,67.91,67.81,67.9,238300.0,47.4435,47.4855,47.4156,47.4785,238300.0
2014-04-02 11:20:00,67.89,67.9,67.87,67.89,105000.0,47.4715,47.4785,47.4575,47.4715,105000.0
2014-04-02 11:25:00,67.89,67.96,67.88,67.95,110100.0,47.4715,47.5205,47.4645,47.5135,110100.0
2014-04-02 11:30:00,67.94,67.96,67.86,67.86,70200.0,47.5065,47.5205,47.4505,47.4505,70200.0
2014-04-02 11:35:00,67.86,67.91,67.85,67.9,92100.0,47.4505,47.4855,47.4435,47.4785,92100.0
2014-04-02 11:40:00,67.9,67.93,67.87,67.93,54900.0,47.4785,47.4995,47.4575,47.4995,54900.0
2014-04-02 11:45:00,67.92,67.99,67.92,67.96,102700.0,47.4925,47.5414,47.4925,47.5205,102700.0
2014-04-02 11:50:00,67.97,67.97,67.94,67.96,140600.0,47.5275,47.5275,47.5065,47.5205,140600.0
2014-04-02 11:55:00,67.96,67.96,67.94,67.94,129300.0,47.5205,47.5205,47.5065,47.5065,129300.0
2014-04-02 12:00:00,67.95,67.95,67.91,67.92,181000.0,47.5135,47.5135,47.4855,47.4925,181000.0
2014-04-02 12:05:00,67.91,67.94,67.91,67.93,84400.0,47.4855,47.5065,47.4855,47.4995,84400.0
2014-04-02 12:10:00,67.93,67.95,67.93,67.93,79100.0,47.4995,47.5135,47.4995,47.4995,79100.0
2014-04-02 12:15:00,67.93,68.0,67.93,67.98,100400.0,47.4995,47.5484,47.4995,47.5344,100400.0
2014-04-02 12:20:00,67.98,68.08,67.97,68.06,68900.0,47.5344,47.6044,47.5275,47.5904,68900.0
2014-04-02 12:25:00,68.06,68.09,68.05,68.07,30900.0,47.5904,47.6114,47.5834,47.5974,30900.0
2014-04-02 12:30:00,68.07,68.12,68.05,68.12,59300.0,47.5974,47.6323,47.5834,47.6323,59300.0
2014-04-02 12:35:00,68.12,68.12,68.09,68.09,76600.0,47.6323,47.6323,47.6114,47.6114,76600.0
2014-04-02 12:40:00,68.1,68.12,68.09,68.11,49600.0,47.6184,47.6323,47.6114,47.6253,49600.0
2014-04-02 12:45:00,68.11,68.14,68.1,68.12,39100.0,47.6253,47.6463,47.6184,47.6323,39100.0
2014-04-02 12:50:00,68.12,68.17,68.11,68.17,68600.0,47.6323,47.6673,47.6253,47.6673,68600.0
2014-04-02 12:55:00,68.17,68.18,68.12,68.13,128500.0,47.6673,47.6743,47.6323,47.6393,128500.0
2014-04-02 13:00:00,68.13,68.13,68.1,68.12,36900.0,47.6393,47.6393,47.6184,47.6323,36900.0
2014-04-02 13:05:00,68.11,68.12,68.08,68.11,50700.0,47.6253,47.6323,47.6044,47.6253,50700.0
2014-04-02 13:10:00,68.11,68.11,68.08,68.11,22200.0,47.6253,47.6253,47.6044,47.6253,22200.0
2014-04-02 13:15:00,68.1,68.12,68.09,68.1,49800.0,47.6184,47.6323,47.6114,47.6184,49800.0
2014-04-02 13:20:00,68.1,68.1,68.07,68.08,80900.0,47.6184,47.6184,47.5974,47.6044,80900.0
2014-04-02 13:25:00,68.08,68.1,68.06,68.09,29800.0,47.6044,47.6184,47.5904,47.6114,29800.0
2014-04-02 13:30:00,68.09,68.09,68.06,68.08,24600.0,47.6114,47.6114,47.5904,47.6044,24600.0
2014-04-02 13:35:00,68.09,68.11,68.06,68.09,93700.0,47.6114,47.6253,47.5904,47.6114,93700.0
2014-04-02 13:40:00,68.09,68.09,68.04,68.06,180000.0,47.6114,47.6114,47.5764,47.5904,180000.0
2014-04-02 13:45:00,68.05,68.06,68.03,68.03,27500.0,47.5834,47.5904,47.5694,47.5694,27500.0
2014-04-02 13:50:00,68.03,68.04,68.02,68.02,20700.0,47.5694,47.5764,47.5624,47.5624,20700.0
2014-04-02 13:55:00,68.02,68.04,68.01,68.03,69400.0,47.5624,47.5764,47.5554,47.5694,69400.0
2014-04-02 14:00:00,68.03,68.05,68.02,68.03,64200.0,47.5694,47.5834,47.5624,47.5694,64200.0
2014-04-02 14:05:00,68.02,68.04,68.0,68.04,133000.0,47.5624,47.5764,47.5484,47.5764,133000.0
2014-04-02 14:10:00,68.04,68.06,68.0,68.01,111900.0,47.5764,47.5904,47.5484,47.5554,111900.0
2014-04-02 14:15:00,68.01,68.03,68.0,68.01,38800.0,47.5554,47.5694,47.5484,47.5554,38800.0
2014-04-02 14:20:00,68.01,68.01,67.95,67.95,46300.0,47.5554,47.5554,47.5135,47.5135,46300.0
2014-04-02 14:25:00,67.96,67.96,67.93,67.94,36600.0,47.5205,47.5205,47.4995,47.5065,36600.0
2014-04-02 14:30:00,67.94,67.95,67.88,67.95,151600.0,47.5065,47.5135,47.4645,47.5135,151600.0
2014-04-02 14:35:00,67.95,67.97,67.92,67.92,20700.0,47.5135,47.5275,47.4925,47.4925,20700.0
2014-04-02 14:40:00,67.92,67.93,67.89,67.9,18400.0,47.4925,47.4995,47.4715,47.4785,18400.0
2014-04-02 14:45:00,67.9,67.92,67.89,67.91,19100.0,47.4785,47.4925,47.4715,47.4855,19100.0
2014-04-02 14:50:00,67.91,67.94,67.91,67.92,16600.0,47.4855,47.5065,47.4855,47.4925,16600.0
2014-04-02 14:55:00,67.92,67.98,67.91,67.97,25300.0,47.4925,47.5344,47.4855,47.5275,25300.0
2014-04-02 15:00:00,67.97,67.98,67.95,67.96,44300.0,47.5275,47.5344,47.5135,47.5205,44300.0
2014-04-02 15:05:00,67.97,68.03,67.97,68.03,24000.0,47.5275,47.5694,47.5275,47.5694,24000.0
2014-04-02 15:10:00,68.03,68.07,68.02,68.07,22900.0,47.5694,47.5974,47.5624,47.5974,22900.0
2014-04-02 15:15:00,68.07,68.09,68.05,68.07,18800.0,47.5974,47.6114,47.5834,47.5974,18800.0
2014-04-02 15:20:00,68.06,68.09,68.04,68.08,69300.0,47.5904,47.6114,47.5764,47.6044,69300.0
2014-04-02 15:25:00,68.08,68.14,68.08,68.14,62400.0,47.6044,47.6463,47.6044,47.6463,62400.0
2014-04-02 15:30:00,68.13,68.15,68.11,68.14,74900.0,47.6393,47.6533,47.6253,47.6463,74900.0
2014-04-02 15:35:00,68.14,68.17,68.14,68.14,78300.0,47.6463,47.6673,47.6463,47.6463,78300.0
2014-04-02 15:40:00,68.14,68.15,68.11,68.11,124600.0,47.6463,47.6533,47.6253,47.6253,124600.0
2014-04-02 15:45:00,68.12,68.15,68.09,68.12,163100.0,47.6323,47.6533,47.6114,47.6323,163100.0
2014-04-02 15:50:00,68.12,68.12,68.07,68.08,150800.0,47.6323,47.6323,47.5974,47.6044,150800.0
2014-04-02 15:55:00,68.08,68.1,68.06,68.08,512000.0,47.6044,47.6184,47.5904,47.6044,512000.0
2014-04-03 09:30:00,68.1,68.2,68.05,68.09,41300.0,47.6184,47.6883,47.5834,47.6114,41300.0
2014-04-03 09:35:00,68.1,68.11,67.81,67.88,64900.0,47.6184,47.6253,47.4156,47.4645,64900.0
2014-04-03 09:40:00,67.88,68.0,67.88,67.96,58300.0,47.4645,47.5484,47.4645,47.5205,58300.0
2014-04-03 09:45:00,67.96,67.96,67.8,67.81,259900.0,47.5205,47.5205,47.4086,47.4156,259900.0
2014-04-03 09:50:00,67.8,67.81,67.75,67.75,308400.0,47.4086,47.4156,47.3736,47.3736,308400.0
2014-04-03 09:55:00,67.75,67.8,67.71,67.77,87400.0,47.3736,47.4086,47.3457,47.3876,87400.0
2014-04-03 10:00:00,67.78,67.85,67.75,67.78,126200.0,47.3946,47.4435,47.3736,47.3946,126200.0
2014-04-03 10:05:00,67.78,67.86,67.75,67.81,147600.0,47.3946,47.4505,47.3736,47.4156,147600.0
2014-04-03 10:10:00,67.81,67.94,67.8,67.93,290000.0,47.4156,47.5065,47.4086,47.4995,290000.0
2014-04-03 10:15:00,67.93,68.05,67.91,68.04,182800.0,47.4995,47.5834,47.4855,47.5764,182800.0
2014-04-03 10:20:00,68.05,68.05,67.84,67.84,104800.0,47.5834,47.5834,47.4366,47.4366,104800.0
2014-04-03 10:25:00,67.85,67.92,67.82,67.84,56100.0,47.4435,47.4925,47.4226,47.4366,56100.0
2014-04-03 10:30:00,67.84,67.91,67.82,67.82,110800.0,47.4366,47.4855,47.4226,47.4226,110800.0
2014-04-03 10:35:00,67.82,67.87,67.82,67.83,253900.0,47.4226,47.4575,47.4226,47.4296,253900.0
2014-04-03 10:40:00,67.82,67.88,67.82,67.84,71800.0,47.4226,47.4645,47.4226,47.4366,71800.0
2014-04-03 10:45:00,67.83,67.88,67.82,67.87,53400.0,47.4296,47.4645,47.4226,47.4575,53400.0
2014-04-03 10:50:00,67.87,67.87,67.81,67.82,54900.0,47.4575,47.4575,47.4156,47.4226,54900.0
2014-04-03 10:55:00,67.82,67.88,67.82,67.86,49800.0,47.4226,47.4645,47.4226,47.4505,49800.0
2014-04-03 11:00:00,67.87,67.89,67.86,67.86,23600.0,47.4575,47.4715,47.4505,47.4505,23600.0
2014-04-03 11:05:00,67.86,67.86,67.82,67.83,36900.0,47.4505,47.4505,47.4226,47.4296,36900.0
2014-04-03 11:10:00,67.83,67.85,67.81,67.82,40400.0,47.4296,47.4435,47.4156,47.4226,40400.0
2014-04-03 11:15:00,67.82,67.85,67.81,67.82,37900.0,47.4226,47.4435,47.4156,47.4226,37900.0
2014-04-03 11:20:00,67.82,67.83,67.79,67.79,64300.0,47.4226,47.4296,47.4016,47.4016,64300.0
2014-04-03 11:25:00,67.79,67.85,67.79,67.83,40500.0,47.4016,47.4435,47.4016,47.4296,40500.0
2014-04-03 11:30:00,67.83,67.86,67.82,67.85,39300.0,47.4296,47.4505,47.4226,47.4435,39300.0
2014-04-03 11:35:00,67.85,67.89,67.85,67.89,34800.0,47.4435,47.4715,47.4435,47.4715,34800.0
2014-04-03 11:40:00,67.88,67.89,67.85,67.86,33600.0,47.4645,47.4715,47.4435,47.4505,33600.0
2014-04-03 11:45:00,67.85,67.88,67.83,67.88,21300.0,47.4435,47.4645,47.4296,47.4645,21300.0
2014-04-03 11:50:00,67.88,67.9,67.85,67.86,42200.0,47.4645,47.4785,47.4435,47.4505,42200.0
2014-04-03 11:55:00,67.85,67.91,67.85,67.9,39900.0,47.4435,47.4855,47.4435,47.4785,39900.0
2014-04-03 12:00:00,67.89,67.95,67.87,67.95,20000.0,47.4715,47.5135,47.4575,47.5135,20000.0
2014-04-03 12:05:00,67.96,67.96,67.92,67.92,18700.0,47.5205,47.5205,47.4925,47.4925,18700.0
2014-04-03 12:10:00,67.92,67.94,67.91,67.92,18400.0,47.4925,47.5065,47.4855,47.4925,18400.0
2014-04-03 12:15:00,67.92,67.92,67.86,67.87,43500.0,47.4925,47.4925,47.4505,47.4575,43500.0
2014-04-03 12:20:00,67.86,67.91,67.85,67.85,111600.0,47.4505,47.4855,47.4435,47.4435,111600.0
2014-04-03 12:25:00,67.85,67.86,67.83,67.86,36000.0,47.4435,47.4505,47.4296,47.4505,36000.0
2014-04-03 12:30:00,67.87,67.87,67.8,67.8,29400.0,47.4575,47.4575,47.4086,47.4086,29400.0
2014-04-03 12:35:00,67.8,67.84,67.77,67.81,41500.0,47.4086,47.4366,47.3876,47.4156,41500.0
2014-04-03 12:40:00,67.8,67.82,67.78,67.81,75400.0,47.4086,47.4226,47.3946,47.4156,75400.0
2014-04-03 12:45:00,67.81,67.83,67.81,67.81,43600.0,47.4156,47.4296,47.4156,47.4156,43600.0
2014-04-03 12:50:00,67.81,67.84,67.8,67.83,16300.0,47.4156,47.4366,47.4086,47.4296,16300.0
2014-04-03 12:55:00,67.83,67.85,67.8,67.8,37400.0,47.4296,47.4435,47.4086,47.4086,37400.0
2014-04-03 13:00:00,67.8,67.88,67.8,67.85,53500.0,47.4086,47.4645,47.4086,47.4435,53500.0
2014-04-03 13:05:00,67.85,67.86,67.84,67.86,17700.0,47.4435,47.4505,47.4366,47.4505,17700.0
2014-04-03 13:10:00,67.86,67.9,67.84,67.9,36800.0,47.4505,47.4785,47.4366,47.4785,36800.0
2014-04-03 13:15:00,67.9,67.91,67.88,67.9,50800.0,47.4785,47.4855,47.4645,47.4785,50800.0
2014-04-03 13:20:00,67.91,67.92,67.9,67.91,20100.0,47.4855,47.4925,47.4785,47.4855,20100.0
2014-04-03 13:25:00,67.91,67.92,67.9,67.91,36100.0,47.4855,47.4925,47.4785,47.4855,36100.0
2014-04-03 13:30:00,67.91,67.92,67.87,67.9,22400.0,47.4855,47.4925,47.4575,47.4785,22400.0
2014-04-03 13:35:00,67.89,67.89,67.86,67.87,27200.0,47.4715,47.4715,47.4505,47.4575,27200.0
2014-04-03 13:40:00,67.87,67.91,67.87,67.89,35000.0,47.4575,47.4855,47.4575,47.4715,35000.0
2014-04-03 13:45:00,67.89,67.89,67.86,67.87,100700.0,47.4715,47.4715,47.4505,47.4575,100700.0
2014-04-03 13:50:00,67.86,67.88,67.85,67.87,31900.0,47.4505,47.4645,47.4435,47.4575,31900.0
2014-04-03 13:55:00,67.87,67.89,67.85,67.88,66000.0,47.4575,47.4715,47.4435,47.4645,66000.0
2014-04-03 14:00:00,67.88,67.88,67.84,67.84,42000.0,47.4645,47.4645,47.4366,47.4366,42000.0
2014-04-03 14:05:00,67.85,67.86,67.83,67.85,29300.0,47.4435,47.4505,47.4296,47.4435,29300.0
2014-04-03 14:10:00,67.85,67.92,67.85,67.87,117400.0,47.4435,47.4925,47.4435,47.4575,117400.0
2014-04-03 14:15:00,67.87,67.87,67.85,67.87,31500.0,47.4575,47.4575,47.4435,47.4575,31500.0
2014-04-03 14:20:00,67.86,67.86,67.84,67.84,34000.0,47.4505,47.4505,47.4366,47.4366,34000.0
2014-04-03 14:25:00,67.84,67.85,67.78,67.78,71100.0,47.4366,47.4435,47.3946,47.3946,71100.0
2014-04-03 14:30:00,67.78,67.8,67.75,67.76,140900.0,47.3946,47.4086,47.3736,47.3806,140900.0
2014-04-03 14:35:00,67.77,67.77,67.74,67.76,55600.0,47.3876,47.3876,47.3666,47.3806,55600.0
2014-04-03 14:40:00,67.76,67.78,67.75,67.78,40000.0,47.3806,47.3946,47.3736,47.3946,40000.0
2014-04-03 14:45:00,67.78,67.83,67.77,67.82,53900.0,47.3946,47.4296,47.3876,47.4226,53900.0
2014-04-03 14:50:00,67.81,67.84,67.8,67.83,23500.0,47.4156,47.4366,47.4086,47.4296,23500.0
2014-04-03 14:55:00,67.83,67.88,67.82,67.87,45300.0,47.4296,47.4645,47.4226,47.4575,45300.0
2014-04-03 15:00:00,67.87,67.91,67.87,67.9,31800.0,47.4575,47.4855,47.4575,47.4785,31800.0
2014-04-03 15:05:00,67.9,67.9,67.88,67.9,44000.0,47.4785,47.4785,47.4645,47.4785,44000.0
2014-04-03 15:10:00,67.91,67.92,67.9,67.91,109500.0,47.4855,47.4925,47.4785,47.4855,109500.0
2014-04-03 15:15:00,67.91,67.97,67.9,67.96,118700.0,47.4855,47.5275,47.4785,47.5205,118700.0
2014-04-03 15:20:00,67.96,67.96,67.92,67.93,32000.0,47.5205,47.5205,47.4925,47.4995,32000.0
2014-04-03 15:25:00,67.93,67.99,67.92,67.98,103900.0,47.4995,47.5414,47.4925,47.5344,103900.0
2014-04-03 15:30:00,67.98,67.99,67.95,67.96,51600.0,47.5344,47.5414,47.5135,47.5205,51600.0
2014-04-03 15:35:00,67.95,68.01,67.95,68.01,79800.0,47.5135,47.5554,47.5135,47.5554,79800.0
2014-04-03 15:40:00,68.01,68.02,67.99,68.0,59400.0,47.5554,47.5624,47.5414,47.5484,59400.0
2014-04-03 15:45:00,68.0,68.06,68.0,68.01,157600.0,47.5484,47.5904,47.5484,47.5554,157600.0
2014-04-03 15:50:00,68.01,68.03,67.98,68.0,460200.0,47.5554,47.5694,47.5344,47.5484,460200.0
2014-04-03 15:55:00,68.0,68.07,67.9,67.92,2646600.0,47.5484,47.5974,47.4785,47.4925,2646600.0
2014-04-04 09:30:00,68.22,68.3,68.13,68.17,150700.0,47.7023,47.7582,47.6393,47.6673,150700.0
2014-04-04 09:35:00,68.15,68.17,67.89,68.07,345600.0,47.6533,47.6673,47.4715,47.5974,345600.0
2014-04-04 09:40:00,68.07,68.26,68.07,68.08,308100.0,47.5974,47.7302,47.5974,47.6044,308100.0
2014-04-04 09:45:00,68.09,68.22,68.08,68.22,218800.0,47.6114,47.7023,47.6044,47.7023,218800.0
2014-04-04 09:50:00,68.22,68.3,68.19,68.26,238000.0,47.7023,47.7582,47.6813,47.7302,238000.0
2014-04-04 09:55:00,68.25,68.3,68.22,68.25,73500.0,47.7232,47.7582,47.7023,47.7232,73500.0
2014-04-04 10:00:00,68.24,68.32,68.22,68.32,135700.0,47.7163,47.7722,47.7023,47.7722,135700.0
2014-04-04 10:05:00,68.31,68.34,68.27,68.3,90200.0,47.7652,47.7862,47.7372,47.7582,90200.0
2014-04-04 10:10:00,68.31,68.37,68.29,68.37,63900.0,47.7652,47.8072,47.7512,47.8072,63900.0
2014-04-04 10:15:00,68.36,68.36,68.31,68.34,80200.0,47.8002,47.8002,47.7652,47.7862,80200.0
2014-04-04 10:20:00,68.35,68.41,68.34,68.36,203800.0,47.7932,47.8351,47.7862,47.8002,203800.0
2014-04-04 10:25:00,68.35,68.39,68.33,68.36,58900.0,47.7932,47.8211,47.7792,47.8002,58900.0
2014-04-04 10:30:00,68.37,68.45,68.35,68.41,259500.0,47.8072,47.8631,47.7932,47.8351,259500.0
2014-04-04 10:35:00,68.42,68.43,68.35,68.38,84400.0,47.8421,47.8491,47.7932,47.8141,84400.0
2014-04-04 10:40:00,68.39,68.43,68.37,68.37,58000.0,47.8211,47.8491,47.8072,47.8072,58000.0
2014-04-04 10:45:00,68.37,68.41,68.36,68.39,63200.0,47.8072,47.8351,47.8002,47.8211,63200.0
2014-04-04 10:50:00,68.39,68.47,68.38,68.47,38300.0,47.8211,47.8771,47.8141,47.8771,38300.0
2014-04-04 10:55:00,68.47,68.51,68.45,68.51,334000.0,47.8771,47.905,47.8631,47.905,334000.0
2014-04-04 11:00:00,68.51,68.53,68.49,68.51,87300.0,47.905,47.919,47.8911,47.905,87300.0
2014-04-04 11:05:00,68.51,68.52,68.42,68.44,379600.0,47.905,47.912,47.8421,47.8561,379600.0
2014-04-04 11:10:00,68.45,68.54,68.45,68.5,91900.0,47.8631,47.926,47.8631,47.8981,91900.0
2014-04-04 11:15:00,68.5,68.52,68.39,68.42,86800.0,47.8981,47.912,47.8211,47.8421,86800.0
2014-04-04 11:20:00,68.41,68.47,68.38,68.4,157800.0,47.8351,47.8771,47.8141,47.8281,157800.0
2014-04-04 11:25:00,68.39,68.43,68.36,68.42,71500.0,47.8211,47.8491,47.8002,47.8421,71500.0
2014-04-04 11:30:00,68.43,68.49,68.42,68.43,55700.0,47.8491,47.8911,47.8421,47.8491,55700.0
2014-04-04 11:35:00,68.44,68.45,68.35,68.38,50600.0,47.8561,47.8631,47.7932,47.8141,50600.0
2014-04-04 11:40:00,68.38,68.38,68.32,68.36,50600.0,47.8141,47.8141,47.7722,47.8002,50600.0
2014-04-04 11:45:00,68.36,68.37,68.21,68.25,124500.0,47.8002,47.8072,47.6953,47.7232,124500.0
2014-04-04 11:50:00,68.25,68.29,68.22,68.25,83300.0,47.7232,47.7512,47.7023,47.7232,83300.0
2014-04-04 11:55:00,68.25,68.33,68.23,68.31,78200.0,47.7232,47.7792,47.7093,47.7652,78200.0
2014-04-04 12:00:00,68.3,68.31,68.2,68.21,100300.0,47.7582,47.7652,47.6883,47.6953,100300.0
2014-04-04 12:05:00,68.2,68.22,68.16,68.19,157500.0,47.6883,47.7023,47.6603,47.6813,157500.0
2014-04-04 12:10:00,68.19,68.21,68.13,68.19,198400.0,47.6813,47.6953,47.6393,47.6813,198400.0
2014-04-04 12:15:00,68.19,68.21,68.14,68.15,108400.0,47.6813,47.6953,47.6463,47.6533,108400.0
2014-04-04 12:20:00,68.15,68.2,68.12,68.18,67000.0,47.6533,47.6883,47.6323,47.6743,67000.0
2014-04-04 12:25:00,68.17,68.19,68.11,68.12,93000.0,47.6673,47.6813,47.6253,47.6323,93000.0
2014-04-04 12:30:00,68.12,68.19,68.11,68.14,62800.0,47.6323,47.6813,47.6253,47.6463,62800.0
2014-04-04 12:35:00,68.13,68.17,68.11,68.14,64500.0,47.6393,47.6673,47.6253,47.6463,64500.0
2014-04-04 12:40:00,68.14,68.14,68.09,68.1,176600.0,47.6463,47.6463,47.6114,47.6184,176600.0
2014-04-04 12:45:00,68.11,68.16,68.09,68.11,156100.0,47.6253,47.6603,47.6114,47.6253,156100.0
2014-04-04 12:50:00,68.11,68.16,68.09,68.13,128900.0,47.6253,47.6603,47.6114,47.6393,128900.0
2014-04-04 12:55:00,68.13,68.14,68.06,68.09,55600.0,47.6393,47.6463,47.5904,47.6114,55600.0
2014-04-04 13:00:00,68.09,68.13,68.03,68.08,91300.0,47.6114,47.6393,47.5694,47.6044,91300.0
2014-04-04 13:05:00,68.08,68.11,68.05,68.1,98400.0,47.6044,47.6253,47.5834,47.6184,98400.0
2014-04-04 13:10:00,68.11,68.14,68.09,68.12,56600.0,47.6253,47.6463,47.6114,47.6323,56600.0
2014-04-04 13:15:00,68.12,68.22,68.12,68.21,53800.0,47.6323,47.7023,47.6323,47.6953,53800.0
2014-04-04 13:20:00,68.21,68.22,68.1,68.11,97600.0,47.6953,47.7023,47.6184,47.6253,97600.0
2014-04-04 13:25:00,68.11,68.14,68.09,68.11,58400.0,47.6253,47.6463,47.6114,47.6253,58400.0
2014-04-04 13:30:00,68.1,68.11,68.05,68.07,58900.0,47.6184,47.6253,47.5834,47.5974,58900.0
2014-04-04 13:35:00,68.08,68.14,68.08,68.13,57100.0,47.6044,47.6463,47.6044,47.6393,57100.0
2014-04-04 13:40:00,68.12,68.13,68.05,68.07,72900.0,47.6323,47.6393,47.5834,47.5974,72900.0
2014-04-04 13:45:00,68.08,68.13,68.07,68.08,54900.0,47.6044,47.6393,47.5974,47.6044,54900.0
2014-04-04 13:50:00,68.09,68.13,68.06,68.08,47100.0,47.6114,47.6393,47.5904,47.6044,47100.0
2014-04-04 13:55:00,68.08,68.09,68.01,68.04,86100.0,47.6044,47.6114,47.5554,47.5764,86100.0
2014-04-04 14:00:00,68.05,68.08,68.0,68.01,120500.0,47.5834,47.6044,47.5484,47.5554,120500.0
2014-04-04 14:05:00,68.01,68.03,67.93,67.97,91400.0,47.5554,47.5694,47.4995,47.5275,91400.0
2014-04-04 14:10:00,67.97,68.04,67.95,68.03,211900.0,47.5275,47.5764,47.5135,47.5694,211900.0
2014-04-04 14:15:00,68.01,68.16,68.01,68.11,294900.0,47.5554,47.6603,47.5554,47.6253,294900.0
2014-04-04 14:20:00,68.1,68.14,68.07,68.1,63600.0,47.6184,47.6463,47.5974,47.6184,63600.0
2014-04-04 14:25:00,68.1,68.11,68.04,68.04,49400.0,47.6184,47.6253,47.5764,47.5764,49400.0
2014-04-04 14:30:00,68.03,68.09,68.02,68.06,45300.0,47.5694,47.6114,47.5624,47.5904,45300.0
2014-04-04 14:35:00,68.05,68.07,68.03,68.07,49900.0,47.5834,47.5974,47.5694,47.5974,49900.0
2014-04-04 14:40:00,68.07,68.12,68.03,68.03,65100.0,47.5974,47.6323,47.5694,47.5694,65100.0
2014-04-04 14:45:00,68.02,68.08,68.01,68.08,49700.0,47.5624,47.6044,47.5554,47.6044,49700.0
2014-04-04 14:50:00,68.07,68.12,68.07,68.1,45900.0,47.5974,47.6323,47.5974,47.6184,45900.0
2014-04-04 14:55:00,68.1,68.13,68.06,68.13,233200.0,47.6184,47.6393,47.5904,47.6393,233200.0
2014-04-04 15:00:00,68.12,68.12,68.06,68.06,216100.0,47.6323,47.6323,47.5904,47.5904,216100.0
2014-04-04 15:05:00,68.06,68.07,68.02,68.06,116400.0,47.5904,47.5974,47.5624,47.5904,116400.0
2014-04-04 15:10:00,68.05,68.11,68.05,68.1,100400.0,47.5834,47.6253,47.5834,47.6184,100400.0
2014-04-04 15:15:00,68.11,68.13,68.07,68.13,44100.0,47.6253,47.6393,47.5974,47.6393,44100.0
2014-04-04 15:20:00,68.13,68.15,68.1,68.15,79700.0,47.6393,47.6533,47.6184,47.6533,79700.0
2014-04-04 15:25:00,68.16,68.23,68.13,68.22,71300.0,47.6603,47.7093,47.6393,47.7023,71300.0
2014-04-04 15:30:00,68.22,68.22,68.14,68.14,79000.0,47.7023,47.7023,47.6463,47.6463,79000.0
2014-04-04 15:35:00,68.15,68.19,68.14,68.15,56900.0,47.6533,47.6813,47.6463,47.6533,56900.0
2014-04-04 15:40:00,68.16,68.17,68.12,68.15,78400.0,47.6603,47.6673,47.6323,47.6533,78400.0
2014-04-04 15:45:00,68.15,68.17,68.09,68.17,134100.0,47.6533,47.6673,47.6114,47.6673,134100.0
2014-04-04 15:50:00,68.16,68.18,68.14,68.17,106300.0,47.6603,47.6743,47.6463,47.6673,106300.0
2014-04-04 15:55:00,68.17,68.21,68.12,68.14,481300.0,47.6673,47.6953,47.6323,47.6463,481300.0
2014-04-07 09:30:00,67.92,68.28,67.91,68.25,108800.0,47.4925,47.7442,47.4855,47.7232,108800.0
2014-04-07 09:35:00,68.25,68.34,68.21,68.25,139100.0,47.7232,47.7862,47.6953,47.7232,139100.0
2014-04-07 09:40:00,68.25,68.38,68.22,68.23,277500.0,47.7232,47.8141,47.7023,47.7093,277500.0
2014-04-07 09:45:00,68.23,68.37,68.21,68.37,201100.0,47.7093,47.8072,47.6953,47.8072,201100.0
2014-04-07 09:50:00,68.37,68.52,68.34,68.49,449600.0,47.8072,47.912,47.7862,47.8911,449600.0
2014-04-07 09:55:00,68.5,68.59,68.5,68.59,733400.0,47.8981,47.961,47.8981,47.961,733400.0
2014-04-07 10:00:00,68.59,68.67,68.53,68.62,397700.0,47.961,48.0169,47.919,47.982,397700.0
2014-04-07 10:05:00,68.62,68.7,68.59,68.7,538200.0,47.982,48.0379,47.961,48.0379,538200.0
2014-04-07 10:10:00,68.7,68.7,68.63,68.64,234700.0,48.0379,48.0379,47.989,47.9959,234700.0
2014-04-07 10:15:00,68.63,68.64,68.53,68.56,82100.0,47.989,47.9959,47.919,47.94,82100.0
2014-04-07 10:20:00,68.55,68.58,68.52,68.55,91600.0,47.933,47.954,47.912,47.933,91600.0
2014-04-07 10:25:00,68.56,68.58,68.52,68.57,108900.0,47.94,47.954,47.912,47.947,108900.0
2014-04-07 10:30:00,68.57,68.6,68.54,68.59,40000.0,47.947,47.968,47.926,47.961,40000.0
2014-04-07 10:35:00,68.59,68.6,68.5,68.53,119400.0,47.961,47.968,47.8981,47.919,119400.0
2014-04-07 10:40:00,68.53,68.55,68.49,68.51,59700.0,47.919,47.933,47.8911,47.905,59700.0
2014-04-07 10:45:00,68.52,68.53,68.4,68.42,43100.0,47.912,47.919,47.8281,47.8421,43100.0
2014-04-07 10:50:00,68.41,68.45,68.38,68.45,70800.0,47.8351,47.8631,47.8141,47.8631,70800.0
2014-04-07 10:55:00,68.45,68.47,68.42,68.45,83900.0,47.8631,47.8771,47.8421,47.8631,83900.0
2014-04-07 11:00:00,68.45,68.5,68.4,68.48,79900.0,47.8631,47.8981,47.8281,47.8841,79900.0
2014-04-07 11:05:00,68.48,68.48,68.37,68.38,43300.0,47.8841,47.8841,47.8072,47.8141,43300.0
2014-04-07 11:10:00,68.38,68.41,68.38,68.41,39100.0,47.8141,47.8351,47.8141,47.8351,39100.0
2014-04-07 11:15:00,68.41,68.47,68.37,68.46,136300.0,47.8351,47.8771,47.8072,47.8701,136300.0
2014-04-07 11:20:00,68.46,68.48,68.42,68.44,174100.0,47.8701,47.8841,47.8421,47.8561,174100.0
2014-04-07 11:25:00,68.44,68.51,68.42,68.5,114200.0,47.8561,47.905,47.8421,47.8981,114200.0
2014-04-07 11:30:00,68.49,68.61,68.49,68.55,151800.0,47.8911,47.975,47.8911,47.933,151800.0
2014-04-07 11:35:00,68.55,68.56,68.52,68.55,119800.0,47.933,47.94,47.912,47.933,119800.0
2014-04-07 11:40:00,68.56,68.6,68.53,68.59,80900.0,47.94,47.968,47.919,47.961,80900.0
2014-04-07 11:45:00,68.58,68.65,68.56,68.61,107200.0,47.954,48.0029,47.94,47.975,107200.0
2014-04-07 11:50:00,68.61,68.63,68.57,68.59,150300.0,47.975,47.989,47.947,47.961,150300.0
2014-04-07 11:55:00,68.59,68.62,68.57,68.59,85200.0,47.961,47.982,47.947,47.961,85200.0
2014-04-07 12:00:00,68.59,68.62,68.58,68.62,43000.0,47.961,47.982,47.954,47.982,43000.0
2014-04-07 12:05:00,68.61,68.62,68.6,68.61,80600.0,47.975,47.982,47.968,47.975,80600.0
2014-04-07 12:10:00,68.61,68.62,68.57,68.57,117000.0,47.975,47.982,47.947,47.947,117000.0
2014-04-07 12:15:00,68.56,68.57,68.48,68.48,156600.0,47.94,47.947,47.8841,47.8841,156600.0
2014-04-07 12:20:00,68.48,68.53,68.48,68.52,129600.0,47.8841,47.919,47.8841,47.912,129600.0
2014-04-07 12:25:00,68.52,68.56,68.52,68.54,89600.0,47.912,47.94,47.912,47.926,89600.0
2014-04-07 12:30:00,68.54,68.55,68.49,68.55,79500.0,47.926,47.933,47.8911,47.933,79500.0
2014-04-07 12:35:00,68.55,68.63,68.54,68.6,78000.0,47.933,47.989,47.926,47.968,78000.0
2014-04-07 12:40:00,68.6,68.63,68.59,68.59,99400.0,47.968,47.989,47.961,47.961,99400.0
2014-04-07 12:45:00,68.59,68.63,68.59,68.61,90200.0,47.961,47.989,47.961,47.975,90200.0
2014-04-07 12:50:00,68.61,68.66,68.59,68.66,55200.0,47.975,48.0099,47.961,48.0099,55200.0
2014-04-07 12:55:00,68.66,68.69,68.63,68.65,100600.0,48.0099,48.0309,47.989,48.0029,100600.0
2014-04-07 13:00:00,68.65,68.67,68.55,68.67,333300.0,48.0029,48.0169,47.933,48.0169,333300.0
2014-04-07 13:05:00,68.66,68.69,68.6,68.6,135000.0,48.0099,48.0309,47.968,47.968,135000.0
2014-04-07 13:10:00,68.6,68.6,68.54,68.56,79700.0,47.968,47.968,47.926,47.94,79700.0
2014-04-07 13:15:00,68.56,68.56,68.51,68.52,22100.0,47.94,47.94,47.905,47.912,22100.0
2014-04-07 13:20:00,68.52,68.58,68.51,68.53,29000.0,47.912,47.954,47.905,47.919,29000.0
2014-04-07 13:25:00,68.54,68.57,68.48,68.53,112500.0,47.926,47.947,47.8841,47.919,112500.0
2014-04-07 13:30:00,68.52,68.57,68.5,68.51,135500.0,47.912,47.947,47.8981,47.905,135500.0
2014-04-07 13:35:00,68.5,68.5,68.44,68.44,108800.0,47.8981,47.8981,47.8561,47.8561,108800.0
2014-04-07 13:40:00,68.44,68.45,68.4,68.42,47300.0,47.8561,47.8631,47.8281,47.8421,47300.0
2014-04-07 13:45:00,68.42,68.46,68.4,68.43,102100.0,47.8421,47.8701,47.8281,47.8491,102100.0
2014-04-07 13:50:00,68.42,68.43,68.38,68.38,43500.0,47.8421,47.8491,47.8141,47.8141,43500.0
2014-04-07 13:55:00,68.38,68.38,68.31,68.32,193200.0,47.8141,47.8141,47.7652,47.7722,193200.0
2014-04-07 14:00:00,68.32,68.34,68.3,68.34,39200.0,47.7722,47.7862,47.7582,47.7862,39200.0
2014-04-07 14:05:00,68.33,68.35,68.3,68.34,80800.0,47.7792,47.7932,47.7582,47.7862,80800.0
2014-04-07 14:10:00,68.34,68.34,68.3,68.3,42500.0,47.7862,47.7862,47.7582,47.7582,42500.0
2014-04-07 14:15:00,68.29,68.58,68.28,68.32,1428500.0,47.7512,47.954,47.7442,47.7722,1428500.0
2014-04-07 14:20:00,68.31,68.31,68.26,68.28,55600.0,47.7652,47.7652,47.7302,47.7442,55600.0
2014-04-07 14:25:00,68.29,68.3,68.25,68.28,52000.0,47.7512,47.7582,47.7232,47.7442,52000.0
2014-04-07 14:30:00,68.28,68.3,68.25,68.29,61300.0,47.7442,47.7582,47.7232,47.7512,61300.0
2014-04-07 14:35:00,68.28,68.29,68.25,68.28,54100.0,47.7442,47.7512,47.7232,47.7442,54100.0
2014-04-07 14:40:00,68.29,68.34,68.27,68.32,96300.0,47.7512,47.7862,47.7372,47.7722,96300.0
2014-04-07 14:45:00,68.33,68.36,68.29,68.34,192000.0,47.7792,47.8002,47.7512,47.7862,192000.0
2014-04-07 14:50:00,68.35,68.37,68.32,68.37,81800.0,47.7932,47.8072,47.7722,47.8072,81800.0
2014-04-07 14:55:00,68.37,68.4,68.35,68.36,116700.0,47.8072,47.8281,47.7932,47.8002,116700.0
2014-04-07 15:00:00,68.36,68.39,68.31,68.34,106700.0,47.8002,47.8211,47.7652,47.7862,106700.0
2014-04-07 15:05:00,68.34,68.37,68.32,68.34,41200.0,47.7862,47.8072,47.7722,47.7862,41200.0
2014-04-07 15:10:00,68.34,68.38,68.3,68.37,54100.0,47.7862,47.8141,47.7582,47.8072,54100.0
2014-04-07 15:15:00,68.37,68.4,68.34,68.34,109300.0,47.8072,47.8281,47.7862,47.7862,109300.0
2014-04-07 15:20:00,68.34,68.37,68.3,68.32,58300.0,47.7862,47.8072,47.7582,47.7722,58300.0
2014-04-07 15:25:00,68.33,68.41,68.33,68.39,47600.0,47.7792,47.8351,47.7792,47.8211,47600.0
2014-04-07 15:30:00,68.38,68.39,68.35,68.38,70800.0,47.8141,47.8211,47.7932,47.8141,70800.0
2014-04-07 15:35:00,68.38,68.43,68.34,68.34,115300.0,47.8141,47.8491,47.7862,47.7862,115300.0
2014-04-07 15:40:00,68.35,68.35,68.29,68.3,201300.0,47.7932,47.7932,47.7512,47.7582,201300.0
2014-04-07 15:45:00,68.3,68.36,68.28,68.28,192200.0,47.7582,47.8002,47.7442,47.7442,192200.0
2014-04-07 15:50:00,68.29,68.3,68.19,68.19,567300.0,47.7512,47.7582,47.6813,47.6813,567300.0
2014-04-07 15:55:00,68.19,68.26,68.18,68.22,1650100.0,47.6813,47.7302,47.6743,47.7023,1650100.0
2014-04-08 09:30:00,68.16,68.29,68.16,68.27,211600.0,47.6603,47.7512,47.6603,47.7372,211600.0
2014-04-08 09:35:00,68.25,68.36,68.25,68.31,110900.0,47.7232,47.8002,47.7232,47.7652,110900.0
2014-04-08 09:40:00,68.31,68.44,68.31,68.36,80400.0,47.7652,47.8561,47.7652,47.8002,80400.0
2014-04-08 09:45:00,68.35,68.37,68.28,68.29,108100.0,47.7932,47.8072,47.7442,47.7512,108100.0
2014-04-08 09:50:00,68.3,68.41,68.28,68.35,184100.0,47.7582,47.8351,47.7442,47.7932,184100.0
2014-04-08 09:55:00,68.35,68.4,68.34,68.35,48600.0,47.7932,47.8281,47.7862,47.7932,48600.0
2014-04-08 10:00:00,68.35,68.38,68.32,68.32,100700.0,47.7932,47.8141,47.7722,47.7722,100700.0
2014-04-08 10:05:00,68.32,68.39,68.26,68.39,199200.0,47.7722,47.8211,47.7302,47.8211,199200.0
2014-04-08 10:10:00,68.37,68.38,68.32,68.34,126600.0,47.8072,47.8141,47.7722,47.7862,126600.0
2014-04-08 10:15:00,68.33,68.34,68.21,68.21,98200.0,47.7792,47.7862,47.6953,47.6953,98200.0
2014-04-08 10:20:00,68.21,68.23,68.05,68.05,192100.0,47.6953,47.7093,47.5834,47.5834,192100.0
2014-04-08 10:25:00,68.05,68.14,68.03,68.09,118800.0,47.5834,47.6463,47.5694,47.6114,118800.0
2014-04-08 10:30:00,68.1,68.17,68.08,68.09,109500.0,47.6184,47.6673,47.6044,47.6114,109500.0
2014-04-08 10:35:00,68.09,68.12,68.06,68.1,95300.0,47.6114,47.6323,47.5904,47.6184,95300.0
2014-04-08 10:40:00,68.1,68.22,68.07,68.21,181400.0,47.6184,47.7023,47.5974,47.6953,181400.0
2014-04-08 10:45:00,68.21,68.23,68.15,68.15,40500.0,47.6953,47.7093,47.6533,47.6533,40500.0
2014-04-08 10:50:00,68.15,68.26,68.15,68.2,174100.0,47.6533,47.7302,47.6533,47.6883,174100.0
2014-04-08 10:55:00,68.19,68.29,68.19,68.23,115300.0,47.6813,47.7512,47.6813,47.7093,115300.0
2014-04-08 11:00:00,68.24,68.36,68.23,68.36,192200.0,47.7163,47.8002,47.7093,47.8002,192200.0
2014-04-08 11:05:00,68.36,68.37,68.33,68.34,91300.0,47.8002,47.8072,47.7792,47.7862,91300.0
2014-04-08 11:10:00,68.34,68.34,68.26,68.3,51400.0,47.7862,47.7862,47.7302,47.7582,51400.0
2014-04-08 11:15:00,68.31,68.42,68.31,68.41,62900.0,47.7652,47.8421,47.7652,47.8351,62900.0
2014-04-08 11:20:00,68.4,68.42,68.39,68.41,50600.0,47.8281,47.8421,47.8211,47.8351,50600.0
2014-04-08 11:25:00,68.41,68.42,68.37,68.41,142700.0,47.8351,47.8421,47.8072,47.8351,142700.0
2014-04-08 11:30:00,68.41,68.44,68.39,68.39,58800.0,47.8351,47.8561,47.8211,47.8211,58800.0
2014-04-08 11:35:00,68.4,68.44,68.38,68.43,154900.0,47.8281,47.8561,47.8141,47.8491,154900.0
2014-04-08 11:40:00,68.43,68.44,68.38,68.42,75300.0,47.8491,47.8561,47.8141,47.8421,75300.0
2014-04-08 11:45:00,68.42,68.43,68.39,68.42,117400.0,47.8421,47.8491,47.8211,47.8421,117400.0
2014-04-08 11:50:00,68.41,68.44,68.4,68.43,65500.0,47.8351,47.8561,47.8281,47.8491,65500.0
2014-04-08 11:55:00,68.43,68.53,68.43,68.5,125700.0,47.8491,47.919,47.8491,47.8981,125700.0
2014-04-08 12:00:00,68.51,68.52,68.44,68.51,121100.0,47.905,47.912,47.8561,47.905,121100.0
2014-04-08 12:05:00,68.51,68.53,68.47,68.48,66200.0,47.905,47.919,47.8771,47.8841,66200.0
2014-04-08 12:10:00,68.48,68.48,68.43,68.47,37000.0,47.8841,47.8841,47.8491,47.8771,37000.0
2014-04-08 12:15:00,68.47,68.47,68.42,68.43,40100.0,47.8771,47.8771,47.8421,47.8491,40100.0
2014-04-08 12:20:00,68.43,68.45,68.41,68.45,50900.0,47.8491,47.8631,47.8351,47.8631,50900.0
2014-04-08 12:25:00,68.45,68.48,68.44,68.48,149400.0,47.8631,47.8841,47.8561,47.8841,149400.0
2014-04-08 12:30:00,68.49,68.49,68.44,68.47,108000.0,47.8911,47.8911,47.8561,47.8771,108000.0
2014-04-08 12:35:00,68.46,68.47,68.44,68.46,52800.0,47.8701,47.8771,47.8561,47.8701,52800.0
2014-04-08 12:40:00,68.45,68.46,68.42,68.43,59700.0,47.8631,47.8701,47.8421,47.8491,59700.0
2014-04-08 12:45:00,68.42,68.46,68.41,68.41,38300.0,47.8421,47.8701,47.8351,47.8351,38300.0
2014-04-08 12:50:00,68.41,68.43,68.4,68.42,29900.0,47.8351,47.8491,47.8281,47.8421,29900.0
2014-04-08 12:55:00,68.42,68.45,68.41,68.43,56200.0,47.8421,47.8631,47.8351,47.8491,56200.0
2014-04-08 13:00:00,68.43,68.47,68.41,68.44,60900.0,47.8491,47.8771,47.8351,47.8561,60900.0
2014-04-08 13:05:00,68.43,68.44,68.39,68.4,89400.0,47.8491,47.8561,47.8211,47.8281,89400.0
2014-04-08 13:10:00,68.4,68.42,68.37,68.4,21900.0,47.8281,47.8421,47.8072,47.8281,21900.0
2014-04-08 13:15:00,68.41,68.43,68.38,68.38,33200.0,47.8351,47.8491,47.8141,47.8141,33200.0
2014-04-08 13:20:00,68.38,68.44,68.37,68.44,53700.0,47.8141,47.8561,47.8072,47.8561,53700.0
2014-04-08 13:25:00,68.45,68.47,68.44,68.45,52700.0,47.8631,47.8771,47.8561,47.8631,52700.0
2014-04-08 13:30:00,68.47,68.48,68.45,68.46,68400.0,47.8771,47.8841,47.8631,47.8701,68400.0
2014-04-08 13:35:00,68.46,68.48,68.46,68.48,51100.0,47.8701,47.8841,47.8701,47.8841,51100.0
2014-04-08 13:40:00,68.48,68.5,68.47,68.48,51700.0,47.8841,47.8981,47.8771,47.8841,51700.0
2014-04-08 13:45:00,68.48,68.5,68.44,68.49,81100.0,47.8841,47.8981,47.8561,47.8911,81100.0
2014-04-08 13:50:00,68.49,68.55,68.48,68.55,97300.0,47.8911,47.933,47.8841,47.933,97300.0
2014-04-08 13:55:00,68.54,68.59,68.54,68.59,100600.0,47.926,47.961,47.926,47.961,100600.0
2014-04-08 14:00:00,68.59,68.6,68.55,68.56,40700.0,47.961,47.968,47.933,47.94,40700.0
2014-04-08 14:05:00,68.55,68.56,68.47,68.49,78200.0,47.933,47.94,47.8771,47.8911,78200.0
2014-04-08 14:10:00,68.5,68.53,68.48,68.52,125000.0,47.8981,47.919,47.8841,47.912,125000.0
2014-04-08 14:15:00,68.52,68.55,68.5,68.54,124300.0,47.912,47.933,47.8981,47.926,124300.0
2014-04-08 14:20:00,68.54,68.54,68.48,68.51,83700.0,47.926,47.926,47.8841,47.905,83700.0
2014-04-08 14:25:00,68.51,68.52,68.48,68.49,109300.0,47.905,47.912,47.8841,47.8911,109300.0
2014-04-08 14:30:00,68.49,68.51,68.48,68.5,56300.0,47.8911,47.905,47.8841,47.8981,56300.0
2014-04-08 14:35:00,68.5,68.52,68.48,68.5,41100.0,47.8981,47.912,47.8841,47.8981,41100.0
2014-04-08 14:40:00,68.5,68.53,68.46,68.47,26900.0,47.8981,47.919,47.8701,47.8771,26900.0
2014-04-08 14:45:00,68.46,68.53,68.46,68.52,41300.0,47.8701,47.919,47.8701,47.912,41300.0
2014-04-08 14:50:00,68.52,68.54,68.5,68.51,39200.0,47.912,47.926,47.8981,47.905,39200.0
2014-04-08 14:55:00,68.51,68.56,68.51,68.56,98300.0,47.905,47.94,47.905,47.94,98300.0
2014-04-08 15:00:00,68.55,68.56,68.52,68.54,93800.0,47.933,47.94,47.912,47.926,93800.0
2014-04-08 15:05:00,68.54,68.57,68.53,68.53,59000.0,47.926,47.947,47.919,47.919,59000.0
2014-04-08 15:10:00,68.54,68.56,68.51,68.56,60000.0,47.926,47.94,47.905,47.94,60000.0
2014-04-08 15:15:00,68.57,68.61,68.56,68.6,129700.0,47.947,47.975,47.94,47.968,129700.0
2014-04-08 15:20:00,68.6,68.63,68.59,68.61,110200.0,47.968,47.989,47.961,47.975,110200.0
2014-04-08 15:25:00,68.61,68.64,68.61,68.61,37800.0,47.975,47.9959,47.975,47.975,37800.0
2014-04-08 15:30:00,68.62,68.63,68.59,68.62,51200.0,47.982,47.989,47.961,47.982,51200.0
2014-04-08 15:35:00,68.62,68.64,68.6,68.64,99400.0,47.982,47.9959,47.968,47.9959,99400.0
2014-04-08 15:40:00,68.64,68.64,68.58,68.58,165300.0,47.9959,47.9959,47.954,47.954,165300.0
2014-04-08 15:45:00,68.58,68.61,68.56,68.6,108500.0,47.954,47.975,47.94,47.968,108500.0
2014-04-08 15:50:00,68.59,68.65,68.59,68.63,387000.0,47.961,48.0029,47.961,47.989,387000.0
2014-04-08 15:55:00,68.63,68.67,68.6,68.6,743900.0,47.989,48.0169,47.968,47.968,743900.0
2014-04-09 09:30:00,68.76,68.78,68.41,68.41,99100.0,48.0799,48.0938,47.8351,47.8351,99100.0
2014-04-09 09:35:00,68.41,68.65,68.33,68.63,91300.0,47.8351,48.0029,47.7792,47.989,91300.0
2014-04-09 09:40:00,68.63,68.65,68.39,68.4,81600.0,47.989,48.0029,47.8211,47.8281,81600.0
2014-04-09 09:45:00,68.39,68.5,68.38,68.39,132200.0,47.8211,47.8981,47.8141,47.8211,132200.0
2014-04-09 09:50:00,68.39,68.49,68.35,68.43,131700.0,47.8211,47.8911,47.7932,47.8491,131700.0
2014-04-09 09:55:00,68.44,68.48,68.36,68.36,60800.0,47.8561,47.8841,47.8002,47.8002,60800.0
2014-04-09 10:00:00,68.36,68.48,68.35,68.43,89200.0,47.8002,47.8841,47.7932,47.8491,89200.0
2014-04-09 10:05:00,68.42,68.49,68.39,68.48,56000.0,47.8421,47.8911,47.8211,47.8841,56000.0
2014-04-09 10:10:00,68.49,68.52,68.44,68.46,77400.0,47.8911,47.912,47.8561,47.8701,77400.0
2014-04-09 10:15:00,68.47,68.51,68.41,68.51,60000.0,47.8771,47.905,47.8351,47.905,60000.0
2014-04-09 10:20:00,68.5,68.55,68.48,68.54,58300.0,47.8981,47.933,47.8841,47.926,58300.0
2014-04-09 10:25:00,68.53,68.6,68.53,68.55,43800.0,47.919,47.968,47.919,47.933,43800.0
2014-04-09 10:30:00,68.55,68.67,68.55,68.64,108700.0,47.933,48.0169,47.933,47.9959,108700.0
2014-04-09 10:35:00,68.63,68.64,68.56,68.57,21400.0,47.989,47.9959,47.94,47.947,21400.0
2014-04-09 10:40:00,68.57,68.6,68.55,68.55,23100.0,47.947,47.968,47.933,47.933,23100.0
2014-04-09 10:45:00,68.54,68.56,68.4,68.4,106000.0,47.926,47.94,47.8281,47.8281,106000.0
2014-04-09 10:50:00,68.4,68.46,68.4,68.41,21300.0,47.8281,47.8701,47.8281,47.8351,21300.0
2014-04-09 10:55:00,68.41,68.42,68.34,68.34,62500.0,47.8351,47.8421,47.7862,47.7862,62500.0
2014-04-09 11:00:00,68.34,68.36,68.3,68.31,67600.0,47.7862,47.8002,47.7582,47.7652,67600.0
2014-04-09 11:05:00,68.32,68.37,68.31,68.37,52500.0,47.7722,47.8072,47.7652,47.8072,52500.0
2014-04-09 11:10:00,68.37,68.38,68.35,68.35,127700.0,47.8072,47.8141,47.7932,47.7932,127700.0
2014-04-09 11:15:00,68.35,68.38,68.34,68.37,102600.0,47.7932,47.8141,47.7862,47.8072,102600.0
2014-04-09 11:20:00,68.36,68.37,68.32,68.32,57400.0,47.8002,47.8072,47.7722,47.7722,57400.0
2014-04-09 11:25:00,68.32,68.32,68.26,68.26,65300.0,47.7722,47.7722,47.7302,47.7302,65300.0
2014-04-09 11:30:00,68.26,68.3,68.24,68.28,73000.0,47.7302,47.7582,47.7163,47.7442,73000.0
2014-04-09 11:35:00,68.28,68.32,68.26,68.31,94500.0,47.7442,47.7722,47.7302,47.7652,94500.0
2014-04-09 11:40:00,68.3,68.33,68.3,68.33,99700.0,47.7582,47.7792,47.7582,47.7792,99700.0
2014-04-09 11:45:00,68.34,68.44,68.34,68.37,31400.0,47.7862,47.8561,47.7862,47.8072,31400.0
2014-04-09 11:50:00,68.37,68.43,68.37,68.37,33100.0,47.8072,47.8491,47.8072,47.8072,33100.0
2014-04-09 11:55:00,68.37,68.4,68.36,68.36,61200.0,47.8072,47.8281,47.8002,47.8002,61200.0
2014-04-09 12:00:00,68.35,68.38,68.34,68.35,40800.0,47.7932,47.8141,47.7862,47.7932,40800.0
2014-04-09 12:05:00,68.35,68.36,68.32,68.34,11700.0,47.7932,47.8002,47.7722,47.7862,11700.0
2014-04-09 12:10:00,68.34,68.35,68.3,68.33,27100.0,47.7862,47.7932,47.7582,47.7792,27100.0
2014-04-09 12:15:00,68.32,68.33,68.28,68.31,107400.0,47.7722,47.7792,47.7442,47.7652,107400.0
2014-04-09 12:20:00,68.31,68.32,68.28,68.3,61000.0,47.7652,47.7722,47.7442,47.7582,61000.0
2014-04-09 12:25:00,68.3,68.35,68.28,68.32,37800.0,47.7582,47.7932,47.7442,47.7722,37800.0
2014-04-09 12:30:00,68.33,68.33,68.27,68.27,60000.0,47.7792,47.7792,47.7372,47.7372,60000.0
2014-04-09 12:35:00,68.28,68.28,68.2,68.21,71800.0,47.7442,47.7442,47.6883,47.6953,71800.0
2014-04-09 12:40:00,68.2,68.26,68.2,68.26,38600.0,47.6883,47.7302,47.6883,47.7302,38600.0
2014-04-09 12:45:00,68.26,68.33,68.26,68.33,36600.0,47.7302,47.7792,47.7302,47.7792,36600.0
2014-04-09 12:50:00,68.33,68.33,68.29,68.31,28700.0,47.7792,47.7792,47.7512,47.7652,28700.0
2014-04-09 12:55:00,68.3,68.3,68.23,68.25,36000.0,47.7582,47.7582,47.7093,47.7232,36000.0
2014-04-09 13:00:00,68.25,68.29,68.22,68.27,46700.0,47.7232,47.7512,47.7023,47.7372,46700.0
2014-04-09 13:05:00,68.27,68.3,68.25,68.26,124100.0,47.7372,47.7582,47.7232,47.7302,124100.0
2014-04-09 13:10:00,68.25,68.25,68.22,68.22,12500.0,47.7232,47.7232,47.7023,47.7023,12500.0
2014-04-09 13:15:00,68.22,68.23,68.2,68.21,58900.0,47.7023,47.7093,47.6883,47.6953,58900.0
2014-04-09 13:20:00,68.21,68.23,68.18,68.19,90600.0,47.6953,47.7093,47.6743,47.6813,90600.0
2014-04-09 13:25:00,68.19,68.21,68.18,68.2,30300.0,47.6813,47.6953,47.6743,47.6883,30300.0
2014-04-09 13:30:00,68.2,68.2,68.17,68.18,24600.0,47.6883,47.6883,47.6673,47.6743,24600.0
2014-04-09 13:35:00,68.18,68.19,68.15,68.19,60900.0,47.6743,47.6813,47.6533,47.6813,60900.0
2014-04-09 13:40:00,68.19,68.21,68.18,68.21,173500.0,47.6813,47.6953,47.6743,47.6953,173500.0
2014-04-09 13:45:00,68.2,68.21,68.17,68.18,123100.0,47.6883,47.6953,47.6673,47.6743,123100.0
2014-04-09 13:50:00,68.19,68.2,68.17,68.18,106100.0,47.6813,47.6883,47.6673,47.6743,106100.0
2014-04-09 13:55:00,68.19,68.2,68.13,68.2,94800.0,47.6813,47.6883,47.6393,47.6883,94800.0
2014-04-09 14:00:00,68.2,68.6,68.2,68.6,472900.0,47.6883,47.968,47.6883,47.968,472900.0
2014-04-09 14:05:00,68.6,68.64,68.48,68.52,335300.0,47.968,47.9959,47.8841,47.912,335300.0
2014-04-09 14:10:00,68.52,68.64,68.52,68.56,180300.0,47.912,47.9959,47.912,47.94,180300.0
2014-04-09 14:15:00,68.56,68.66,68.56,68.66,145500.0,47.94,48.0099,47.94,48.0099,145500.0
2014-04-09 14:20:00,68.66,68.74,68.66,68.7,92300.0,48.0099,48.0659,48.0099,48.0379,92300.0
2014-04-09 14:25:00,68.7,68.73,68.64,68.65,119500.0,48.0379,48.0589,47.9959,48.0029,119500.0
2014-04-09 14:30:00,68.66,68.69,68.6,68.62,86100.0,48.0099,48.0309,47.968,47.982,86100.0
2014-04-09 14:35:00,68.63,68.67,68.61,68.62,76300.0,47.989,48.0169,47.975,47.982,76300.0
2014-04-09 14:40:00,68.62,68.63,68.55,68.55,45900.0,47.982,47.989,47.933,47.933,45900.0
2014-04-09 14:45:00,68.55,68.6,68.55,68.55,18900.0,47.933,47.968,47.933,47.933,18900.0
2014-04-09 14:50:00,68.56,68.56,68.54,68.54,38500.0,47.94,47.94,47.926,47.926,38500.0
2014-04-09 14:55:00,68.53,68.54,68.44,68.47,82200.0,47.919,47.926,47.8561,47.8771,82200.0
2014-04-09 15:00:00,68.47,68.47,68.42,68.44,31300.0,47.8771,47.8771,47.8421,47.8561,31300.0
2014-04-09 15:05:00,68.44,68.51,68.43,68.49,52600.0,47.8561,47.905,47.8491,47.8911,52600.0
2014-04-09 15:10:00,68.49,68.52,68.49,68.5,115100.0,47.8911,47.912,47.8911,47.8981,115100.0
2014-04-09 15:15:00,68.5,68.52,68.44,68.45,79700.0,47.8981,47.912,47.8561,47.8631,79700.0
2014-04-09 15:20:00,68.45,68.48,68.43,68.44,68900.0,47.8631,47.8841,47.8491,47.8561,68900.0
2014-04-09 15:25:00,68.43,68.44,68.42,68.44,30200.0,47.8491,47.8561,47.8421,47.8561,30200.0
2014-04-09 15:30:00,68.44,68.45,68.41,68.45,35500.0,47.8561,47.8631,47.8351,47.8631,35500.0
2014-04-09 15:35:00,68.46,68.49,68.44,68.49,133000.0,47.8701,47.8911,47.8561,47.8911,133000.0
2014-04-09 15:40:00,68.48,68.53,68.47,68.51,158300.0,47.8841,47.919,47.8771,47.905,158300.0
2014-04-09 15:45:00,68.52,68.54,68.5,68.53,56900.0,47.912,47.926,47.8981,47.919,56900.0
2014-04-09 15:50:00,68.53,68.56,68.51,68.52,200400.0,47.919,47.94,47.905,47.912,200400.0
2014-04-09 15:55:00,68.53,68.56,68.52,68.52,500700.0,47.919,47.94,47.912,47.912,500700.0
2014-04-10 09:30:00,68.6,68.6,68.43,68.45,78300.0,47.968,47.968,47.8491,47.8631,78300.0
2014-04-10 09:35:00,68.44,68.73,68.43,68.73,149300.0,47.8561,48.0589,47.8491,48.0589,149300.0
2014-04-10 09:40:00,68.73,68.81,68.72,68.72,139000.0,48.0589,48.1148,48.0519,48.0519,139000.0
2014-04-10 09:45:00,68.72,68.81,68.69,68.76,64800.0,48.0519,48.1148,48.0309,48.0799,64800.0
2014-04-10 09:50:00,68.77,68.88,68.77,68.86,154100.0,48.0868,48.1638,48.0868,48.1498,154100.0
2014-04-10 09:55:00,68.86,68.86,68.75,68.76,83900.0,48.1498,48.1498,48.0729,48.0799,83900.0
2014-04-10 10:00:00,68.76,68.79,68.66,68.79,57500.0,48.0799,48.1008,48.0099,48.1008,57500.0
2014-04-10 10:05:00,68.78,68.84,68.77,68.84,49200.0,48.0938,48.1358,48.0868,48.1358,49200.0
2014-04-10 10:10:00,68.84,68.85,68.74,68.74,40600.0,48.1358,48.1428,48.0659,48.0659,40600.0
2014-04-10 10:15:00,68.73,68.75,68.68,68.69,63200.0,48.0589,48.0729,48.0239,48.0309,63200.0
2014-04-10 10:20:00,68.7,68.85,68.7,68.84,74900.0,48.0379,48.1428,48.0379,48.1358,74900.0
2014-04-10 10:25:00,68.85,68.86,68.8,68.85,160700.0,48.1428,48.1498,48.1078,48.1428,160700.0
2014-04-10 10:30:00,68.85,68.89,68.83,68.88,36100.0,48.1428,48.1708,48.1288,48.1638,36100.0
2014-04-10 10:35:00,68.88,68.88,68.84,68.85,50500.0,48.1638,48.1638,48.1358,48.1428,50500.0
2014-04-10 10:40:00,68.85,68.85,68.77,68.77,70600.0,48.1428,48.1428,48.0868,48.0868,70600.0
2014-04-10 10:45:00,68.77,68.78,68.69,68.7,50500.0,48.0868,48.0938,48.0309,48.0379,50500.0
2014-04-10 10:50:00,68.7,68.71,68.64,68.65,49500.0,48.0379,48.0449,47.9959,48.0029,49500.0
2014-04-10 10:55:00,68.65,68.67,68.56,68.56,35600.0,48.0029,48.0169,47.94,47.94,35600.0
2014-04-10 11:00:00,68.55,68.58,68.53,68.54,38500.0,47.933,47.954,47.919,47.926,38500.0
2014-04-10 11:05:00,68.54,68.56,68.45,68.54,74700.0,47.926,47.94,47.8631,47.926,74700.0
2014-04-10 11:10:00,68.54,68.58,68.48,68.58,104400.0,47.926,47.954,47.8841,47.954,104400.0
2014-04-10 11:15:00,68.56,68.58,68.47,68.5,99000.0,47.94,47.954,47.8771,47.8981,99000.0
2014-04-10 11:20:00,68.49,68.51,68.46,68.46,36500.0,47.8911,47.905,47.8701,47.8701,36500.0
2014-04-10 11:25:00,68.45,68.46,68.33,68.34,93300.0,47.8631,47.8701,47.7792,47.7862,93300.0
2014-04-10 11:30:00,68.33,68.41,68.33,68.4,127200.0,47.7792,47.8351,47.7792,47.8281,127200.0
2014-04-10 11:35:00,68.4,68.44,68.39,68.44,52800.0,47.8281,47.8561,47.8211,47.8561,52800.0
2014-04-10 11:40:00,68.44,68.55,68.42,68.55,71400.0,47.8561,47.933,47.8421,47.933,71400.0
2014-04-10 11:45:00,68.55,68.6,68.51,68.59,109400.0,47.933,47.968,47.905,47.961,109400.0
2014-04-10 11:50:00,68.58,68.58,68.54,68.57,22900.0,47.954,47.954,47.926,47.947,22900.0
2014-04-10 11:55:00,68.58,68.58,68.53,68.54,50400.0,47.954,47.954,47.919,47.926,50400.0
2014-04-10 12:00:00,68.53,68.57,68.38,68.45,166400.0,47.919,47.947,47.8141,47.8631,166400.0
2014-04-10 12:05:00,68.44,68.46,68.4,68.42,41300.0,47.8561,47.8701,47.8281,47.8421,41300.0
2014-04-10 12:10:00,68.41,68.43,68.37,68.39,140200.0,47.8351,47.8491,47.8072,47.8211,140200.0
2014-04-10 12:15:00,68.4,68.46,68.38,68.38,96600.0,47.8281,47.8701,47.8141,47.8141,96600.0
2014-04-10 12:20:00,68.38,68.42,68.33,68.35,64000.0,47.8141,47.8421,47.7792,47.7932,64000.0
2014-04-10 12:25:00,68.35,68.4,68.35,68.37,62300.0,47.7932,47.8281,47.7932,47.8072,62300.0
2014-04-10 12:30:00,68.38,68.42,68.38,68.4,28600.0,47.8141,47.8421,47.8141,47.8281,28600.0
2014-04-10 12:35:00,68.4,68.41,68.34,68.34,30800.0,47.8281,47.8351,47.7862,47.7862,30800.0
2014-04-10 12:40:00,68.34,68.38,68.27,68.3,131200.0,47.7862,47.8141,47.7372,47.7582,131200.0
2014-04-10 12:45:00,68.3,68.3,68.22,68.25,88900.0,47.7582,47.7582,47.7023,47.7232,88900.0
2014-04-10 12:50:00,68.24,68.25,68.2,68.23,52300.0,47.7163,47.7232,47.6883,47.7093,52300.0
2014-04-10 12:55:00,68.22,68.23,68.12,68.13,95100.0,47.7023,47.7093,47.6323,47.6393,95100.0
2014-04-10 13:00:00,68.14,68.21,68.14,68.21,44100.0,47.6463,47.6953,47.6463,47.6953,44100.0
2014-04-10 13:05:00,68.23,68.33,68.21,68.33,102100.0,47.7093,47.7792,47.6953,47.7792,102100.0
2014-04-10 13:10:00,68.32,68.34,68.22,68.23,35900.0,47.7722,47.7862,47.7023,47.7093,35900.0
2014-04-10 13:15:00,68.22,68.23,68.13,68.14,49800.0,47.7023,47.7093,47.6393,47.6463,49800.0
2014-04-10 13:20:00,68.12,68.13,68.08,68.12,118500.0,47.6323,47.6393,47.6044,47.6323,118500.0
2014-04-10 13:25:00,68.13,68.19,68.11,68.19,59500.0,47.6393,47.6813,47.6253,47.6813,59500.0
2014-04-10 13:30:00,68.19,68.2,68.17,68.18,23500.0,47.6813,47.6883,47.6673,47.6743,23500.0
2014-04-10 13:35:00,68.19,68.19,68.15,68.15,42400.0,47.6813,47.6813,47.6533,47.6533,42400.0
2014-04-10 13:40:00,68.14,68.14,68.07,68.09,60900.0,47.6463,47.6463,47.5974,47.6114,60900.0
2014-04-10 13:45:00,68.09,68.16,68.09,68.16,93000.0,47.6114,47.6603,47.6114,47.6603,93000.0
2014-04-10 13:50:00,68.15,68.17,68.09,68.17,48000.0,47.6533,47.6673,47.6114,47.6673,48000.0
2014-04-10 13:55:00,68.17,68.2,68.16,68.19,46500.0,47.6673,47.6883,47.6603,47.6813,46500.0
2014-04-10 14:00:00,68.19,68.2,68.17,68.19,33800.0,47.6813,47.6883,47.6673,47.6813,33800.0
2014-04-10 14:05:00,68.19,68.27,68.19,68.24,108300.0,47.6813,47.7372,47.6813,47.7163,108300.0
2014-04-10 14:10:00,68.23,68.27,68.23,68.26,45200.0,47.7093,47.7372,47.7093,47.7302,45200.0
2014-04-10 14:15:00,68.26,68.28,68.21,68.24,36200.0,47.7302,47.7442,47.6953,47.7163,36200.0
2014-04-10 14:20:00,68.23,68.23,68.17,68.18,34400.0,47.7093,47.7093,47.6673,47.6743,34400.0
2014-04-10 14:25:00,68.19,68.19,68.1,68.1,108300.0,47.6813,47.6813,47.6184,47.6184,108300.0
2014-04-10 14:30:00,68.09,68.11,68.06,68.08,27600.0,47.6114,47.6253,47.5904,47.6044,27600.0
2014-04-10 14:35:00,68.07,68.07,68.03,68.06,115200.0,47.5974,47.5974,47.5694,47.5904,115200.0
2014-04-10 14:40:00,68.06,68.08,68.03,68.03,36300.0,47.5904,47.6044,47.5694,47.5694,36300.0
2014-04-10 14:45:00,68.03,68.03,67.97,67.99,97600.0,47.5694,47.5694,47.5275,47.5414,97600.0
2014-04-10 14:50:00,67.99,68.03,67.97,67.98,50200.0,47.5414,47.5694,47.5275,47.5344,50200.0
2014-04-10 14:55:00,67.98,68.01,67.95,67.98,55300.0,47.5344,47.5554,47.5135,47.5344,55300.0
2014-04-10 15:00:00,67.97,67.98,67.83,67.87,127700.0,47.5275,47.5344,47.4296,47.4575,127700.0
2014-04-10 15:05:00,67.85,67.87,67.76,67.77,336300.0,47.4435,47.4575,47.3806,47.3876,336300.0
2014-04-10 15:10:00,67.78,67.83,67.77,67.81,146200.0,47.3946,47.4296,47.3876,47.4156,146200.0
2014-04-10 15:15:00,67.81,67.96,67.81,67.96,243100.0,47.4156,47.5205,47.4156,47.5205,243100.0
2014-04-10 15:20:00,67.96,67.96,67.87,67.91,109700.0,47.5205,47.5205,47.4575,47.4855,109700.0
2014-04-10 15:25:00,67.91,67.97,67.9,67.94,120500.0,47.4855,47.5275,47.4785,47.5065,120500.0
2014-04-10 15:30:00,67.93,68.03,67.91,68.02,182900.0,47.4995,47.5694,47.4855,47.5624,182900.0
2014-04-10 15:35:00,68.02,68.09,67.99,68.07,279700.0,47.5624,47.6114,47.5414,47.5974,279700.0
2014-04-10 15:40:00,68.07,68.08,67.99,68.05,226900.0,47.5974,47.6044,47.5414,47.5834,226900.0
2014-04-10 15:45:00,68.05,68.07,68.02,68.04,295300.0,47.5834,47.5974,47.5624,47.5764,295300.0
2014-04-10 15:50:00,68.04,68.05,68.0,68.01,189800.0,47.5764,47.5834,47.5484,47.5554,189800.0
2014-04-10 15:55:00,68.0,68.01,67.92,67.92,699100.0,47.5484,47.5554,47.4925,47.4925,699100.0
2014-04-11 09:30:00,67.79,67.89,67.6,67.85,257300.0,47.4016,47.4715,47.2687,47.4435,257300.0
2014-04-11 09:35:00,67.87,68.12,67.8,67.83,334700.0,47.4575,47.6323,47.4086,47.4296,334700.0
2014-04-11 09:40:00,67.84,67.88,67.75,67.78,293700.0,47.4366,47.4645,47.3736,47.3946,293700.0
2014-04-11 09:45:00,67.78,67.79,67.7,67.73,96300.0,47.3946,47.4016,47.3387,47.3596,96300.0
2014-04-11 09:50:00,67.73,67.79,67.6,67.73,80600.0,47.3596,47.4016,47.2687,47.3596,80600.0
2014-04-11 09:55:00,67.78,67.9,67.76,67.9,109900.0,47.3946,47.4785,47.3806,47.4785,109900.0
2014-04-11 10:00:00,67.9,67.94,67.85,67.92,401400.0,47.4785,47.5065,47.4435,47.4925,401400.0
2014-04-11 10:05:00,67.92,67.94,67.86,67.91,209100.0,47.4925,47.5065,47.4505,47.4855,209100.0
2014-04-11 10:10:00,67.91,67.93,67.88,67.91,73300.0,47.4855,47.4995,47.4645,47.4855,73300.0
2014-04-11 10:15:00,67.91,67.97,67.87,67.92,98000.0,47.4855,47.5275,47.4575,47.4925,98000.0
2014-04-11 10:20:00,67.92,67.96,67.89,67.9,83500.0,47.4925,47.5205,47.4715,47.4785,83500.0
2014-04-11 10:25:00,67.9,67.93,67.88,67.89,102900.0,47.4785,47.4995,47.4645,47.4715,102900.0
2014-04-11 10:30:00,67.89,67.93,67.85,67.9,71400.0,47.4715,47.4995,47.4435,47.4785,71400.0
2014-04-11 10:35:00,67.9,67.9,67.82,67.82,104100.0,47.4785,47.4785,47.4226,47.4226,104100.0
2014-04-11 10:40:00,67.82,67.92,67.81,67.85,85800.0,47.4226,47.4925,47.4156,47.4435,85800.0
2014-04-11 10:45:00,67.85,67.9,67.83,67.84,92900.0,47.4435,47.4785,47.4296,47.4366,92900.0
2014-04-11 10:50:00,67.83,67.92,67.8,67.91,74700.0,47.4296,47.4925,47.4086,47.4855,74700.0
2014-04-11 10:55:00,67.91,67.99,67.83,67.94,163100.0,47.4855,47.5414,47.4296,47.5065,163100.0
2014-04-11 11:00:00,67.95,67.97,67.88,67.88,132800.0,47.5135,47.5275,47.4645,47.4645,132800.0
2014-04-11 11:05:00,67.87,67.88,67.75,67.76,138800.0,47.4575,47.4645,47.3736,47.3806,138800.0
2014-04-11 11:10:00,67.76,67.88,67.76,67.88,101500.0,47.3806,47.4645,47.3806,47.4645,101500.0
2014-04-11 11:15:00,67.89,67.96,67.87,67.91,356100.0,47.4715,47.5205,47.4575,47.4855,356100.0
2014-04-11 11:20:00,67.92,67.92,67.84,67.86,102900.0,47.4925,47.4925,47.4366,47.4505,102900.0
2014-04-11 11:25:00,67.85,67.86,67.82,67.86,51700.0,47.4435,47.4505,47.4226,47.4505,51700.0
2014-04-11 11:30:00,67.86,67.87,67.8,67.83,63300.0,47.4505,47.4575,47.4086,47.4296,63300.0
2014-04-11 11:35:00,67.83,67.84,67.71,67.8,57700.0,47.4296,47.4366,47.3457,47.4086,57700.0
2014-04-11 11:40:00,67.8,67.8,67.73,67.74,31800.0,47.4086,47.4086,47.3596,47.3666,31800.0
2014-04-11 11:45:00,67.73,67.73,67.65,67.66,70100.0,47.3596,47.3596,47.3037,47.3107,70100.0
2014-04-11 11:50:00,67.67,67.7,67.65,67.69,71200.0,47.3177,47.3387,47.3037,47.3317,71200.0
2014-04-11 11:55:00,67.7,67.7,67.65,67.68,39300.0,47.3387,47.3387,47.3037,47.3247,39300.0
2014-04-11 12:00:00,67.68,67.7,67.65,67.65,45400.0,47.3247,47.3387,47.3037,47.3037,45400.0
2014-04-11 12:05:00,67.65,67.7,67.61,67.66,59800.0,47.3037,47.3387,47.2757,47.3107,59800.0
2014-04-11 12:10:00,67.66,67.72,67.6,67.6,44800.0,47.3107,47.3526,47.2687,47.2687,44800.0
2014-04-11 12:15:00,67.61,67.67,67.6,67.63,43300.0,47.2757,47.3177,47.2687,47.2897,43300.0
2014-04-11 12:20:00,67.62,67.64,67.59,67.6,78000.0,47.2827,47.2967,47.2617,47.2687,78000.0
2014-04-11 12:25:00,67.6,67.66,67.59,67.65,123600.0,47.2687,47.3107,47.2617,47.3037,123600.0
2014-04-11 12:30:00,67.65,67.67,67.62,67.66,74400.0,47.3037,47.3177,47.2827,47.3107,74400.0
2014-04-11 12:35:00,67.66,67.66,67.63,67.63,53100.0,47.3107,47.3107,47.2897,47.2897,53100.0
2014-04-11 12:40:00,67.64,67.68,67.63,67.66,35400.0,47.2967,47.3247,47.2897,47.3107,35400.0
2014-04-11 12:45:00,67.66,67.67,67.61,67.65,89300.0,47.3107,47.3177,47.2757,47.3037,89300.0
2014-04-11 12:50:00,67.64,67.64,67.59,67.61,74800.0,47.2967,47.2967,47.2617,47.2757,74800.0
2014-04-11 12:55:00,67.6,67.66,67.6,67.65,38400.0,47.2687,47.3107,47.2687,47.3037,38400.0
2014-04-11 13:00:00,67.66,67.7,67.66,67.66,86800.0,47.3107,47.3387,47.3107,47.3107,86800.0
2014-04-11 13:05:00,67.65,67.66,67.59,67.66,53100.0,47.3037,47.3107,47.2617,47.3107,53100.0
2014-04-11 13:10:00,67.65,67.7,67.64,67.66,67200.0,47.3037,47.3387,47.2967,47.3107,67200.0
2014-04-11 13:15:00,67.66,67.69,67.66,67.68,12200.0,47.3107,47.3317,47.3107,47.3247,12200.0
2014-04-11 13:20:00,67.68,67.7,67.66,67.68,14100.0,47.3247,47.3387,47.3107,47.3247,14100.0
2014-04-11 13:25:00,67.68,67.68,67.65,67.66,31900.0,47.3247,47.3247,47.3037,47.3107,31900.0
2014-04-11 13:30:00,67.65,67.68,67.61,67.68,16100.0,47.3037,47.3247,47.2757,47.3247,16100.0
2014-04-11 13:35:00,67.69,67.71,67.65,67.69,52200.0,47.3317,47.3457,47.3037,47.3317,52200.0
2014-04-11 13:40:00,67.69,67.75,67.69,67.74,111000.0,47.3317,47.3736,47.3317,47.3666,111000.0
2014-04-11 13:45:00,67.73,67.78,67.71,67.74,39700.0,47.3596,47.3946,47.3457,47.3666,39700.0
2014-04-11 13:50:00,67.75,67.78,67.72,67.74,39100.0,47.3736,47.3946,47.3526,47.3666,39100.0
2014-04-11 13:55:00,67.73,67.73,67.68,67.68,30700.0,47.3596,47.3596,47.3247,47.3247,30700.0
2014-04-11 14:00:00,67.67,67.73,67.67,67.69,33200.0,47.3177,47.3596,47.3177,47.3317,33200.0
2014-04-11 14:05:00,67.71,67.73,67.65,67.67,52400.0,47.3457,47.3596,47.3037,47.3177,52400.0
2014-04-11 14:10:00,67.67,67.67,67.59,67.59,36000.0,47.3177,47.3177,47.2617,47.2617,36000.0
2014-04-11 14:15:00,67.59,67.6,67.5,67.53,154100.0,47.2617,47.2687,47.1988,47.2198,154100.0
2014-04-11 14:20:00,67.53,67.56,67.51,67.55,53600.0,47.2198,47.2408,47.2058,47.2338,53600.0
2014-04-11 14:25:00,67.55,67.59,67.55,67.58,134000.0,47.2338,47.2617,47.2338,47.2548,134000.0
2014-04-11 14:30:00,67.58,67.59,67.53,67.53,94600.0,47.2548,47.2617,47.2198,47.2198,94600.0
2014-04-11 14:35:00,67.53,67.54,67.48,67.49,30000.0,47.2198,47.2268,47.1848,47.1918,30000.0
2014-04-11 14:40:00,67.48,67.51,67.45,67.49,50400.0,47.1848,47.2058,47.1638,47.1918,50400.0
2014-04-11 14:45:00,67.49,67.49,67.41,67.42,24100.0,47.1918,47.1918,47.1359,47.1429,24100.0
2014-04-11 14:50:00,67.42,67.52,67.42,67.51,139900.0,47.1429,47.2128,47.1429,47.2058,139900.0
2014-04-11 14:55:00,67.52,67.56,67.52,67.54,48400.0,47.2128,47.2408,47.2128,47.2268,48400.0
2014-04-11 15:00:00,67.53,67.54,67.47,67.48,37800.0,47.2198,47.2268,47.1778,47.1848,37800.0
2014-04-11 15:05:00,67.48,67.55,67.47,67.55,42100.0,47.1848,47.2338,47.1778,47.2338,42100.0
2014-04-11 15:10:00,67.54,67.56,67.52,67.54,118400.0,47.2268,47.2408,47.2128,47.2268,118400.0
2014-04-11 15:15:00,67.55,67.58,67.53,67.58,32600.0,47.2338,47.2548,47.2198,47.2548,32600.0
2014-04-11 15:20:00,67.58,67.66,67.58,67.66,76700.0,47.2548,47.3107,47.2548,47.3107,76700.0
2014-04-11 15:25:00,67.65,67.66,67.61,67.63,41700.0,47.3037,47.3107,47.2757,47.2897,41700.0
2014-04-11 15:30:00,67.63,67.63,67.58,67.59,78500.0,47.2897,47.2897,47.2548,47.2617,78500.0
2014-04-11 15:35:00,67.6,67.64,67.59,67.62,135200.0,47.2687,47.2967,47.2617,47.2827,135200.0
2014-04-11 15:40:00,67.62,67.66,67.6,67.62,118200.0,47.2827,47.3107,47.2687,47.2827,118200.0
2014-04-11 15:45:00,67.62,67.62,67.56,67.6,134300.0,47.2827,47.2827,47.2408,47.2687,134300.0
2014-04-11 15:50:00,67.6,67.6,67.54,67.56,297200.0,47.2687,47.2687,47.2268,47.2408,297200.0
2014-04-11 15:55:00,67.57,67.59,67.49,67.51,662100.0,47.2478,47.2617,47.1918,47.2058,662100.0
2014-04-14 09:30:00,67.7,67.88,67.56,67.56,101400.0,47.3387,47.4645,47.2408,47.2408,101400.0
2014-04-14 09:35:00,67.56,67.88,67.56,67.81,123100.0,47.2408,47.4645,47.2408,47.4156,123100.0
2014-04-14 09:40:00,67.8,67.92,67.77,67.91,78300.0,47.4086,47.4925,47.3876,47.4855,78300.0
2014-04-14 09:45:00,67.87,67.92,67.76,67.77,100300.0,47.4575,47.4925,47.3806,47.3876,100300.0
2014-04-14 09:50:00,67.76,67.89,67.76,67.84,56200.0,47.3806,47.4715,47.3806,47.4366,56200.0
2014-04-14 09:55:00,67.85,67.85,67.74,67.77,57300.0,47.4435,47.4435,47.3666,47.3876,57300.0
2014-04-14 10:00:00,67.77,67.84,67.72,67.77,94700.0,47.3876,47.4366,47.3526,47.3876,94700.0
2014-04-14 10:05:00,67.78,67.85,67.73,67.84,65300.0,47.3946,47.4435,47.3596,47.4366,65300.0
2014-04-14 10:10:00,67.84,67.84,67.72,67.76,87200.0,47.4366,47.4366,47.3526,47.3806,87200.0
2014-04-14 10:15:00,67.76,67.84,67.76,67.82,39200.0,47.3806,47.4366,47.3806,47.4226,39200.0
2014-04-14 10:20:00,67.82,67.83,67.73,67.76,66500.0,47.4226,47.4296,47.3596,47.3806,66500.0
2014-04-14 10:25:00,67.76,67.77,67.72,67.73,78900.0,47.3806,47.3876,47.3526,47.3596,78900.0
2014-04-14 10:30:00,67.73,67.79,67.72,67.78,31100.0,47.3596,47.4016,47.3526,47.3946,31100.0
2014-04-14 10:35:00,67.79,67.8,67.72,67.78,27800.0,47.4016,47.4086,47.3526,47.3946,27800.0
2014-04-14 10:40:00,67.77,67.8,67.74,67.76,45800.0,47.3876,47.4086,47.3666,47.3806,45800.0
2014-04-14 10:45:00,67.77,67.8,67.73,67.73,57800.0,47.3876,47.4086,47.3596,47.3596,57800.0
2014-04-14 10:50:00,67.73,67.75,67.7,67.72,31600.0,47.3596,47.3736,47.3387,47.3526,31600.0
2014-04-14 10:55:00,67.72,67.78,67.71,67.75,70900.0,47.3526,47.3946,47.3457,47.3736,70900.0
2014-04-14 11:00:00,67.76,67.79,67.71,67.79,29500.0,47.3806,47.4016,47.3457,47.4016,29500.0
2014-04-14 11:05:00,67.8,67.87,67.79,67.84,65600.0,47.4086,47.4575,47.4016,47.4366,65600.0
2014-04-14 11:10:00,67.84,67.86,67.79,67.83,56900.0,47.4366,47.4505,47.4016,47.4296,56900.0
2014-04-14 11:15:00,67.83,67.9,67.83,67.89,45400.0,47.4296,47.4785,47.4296,47.4715,45400.0
2014-04-14 11:20:00,67.89,67.9,67.81,67.9,30100.0,47.4715,47.4785,47.4156,47.4785,30100.0
2014-04-14 11:25:00,67.9,67.95,67.83,67.83,39300.0,47.4785,47.5135,47.4296,47.4296,39300.0
2014-04-14 11:30:00,67.84,67.91,67.81,67.88,170600.0,47.4366,47.4855,47.4156,47.4645,170600.0
2014-04-14 11:35:00,67.87,67.92,67.83,67.91,28700.0,47.4575,47.4925,47.4296,47.4855,28700.0
2014-04-14 11:40:00,67.9,67.95,67.88,67.95,21300.0,47.4785,47.5135,47.4645,47.5135,21300.0
2014-04-14 11:45:00,67.94,67.94,67.86,67.86,39700.0,47.5065,47.5065,47.4505,47.4505,39700.0
2014-04-14 11:50:00,67.87,67.92,67.86,67.91,19400.0,47.4575,47.4925,47.4505,47.4855,19400.0
2014-04-14 11:55:00,67.91,67.91,67.86,67.87,26100.0,47.4855,47.4855,47.4505,47.4575,26100.0
2014-04-14 12:00:00,67.86,67.89,67.84,67.89,57200.0,47.4505,47.4715,47.4366,47.4715,57200.0
2014-04-14 12:05:00,67.89,67.92,67.85,67.88,79600.0,47.4715,47.4925,47.4435,47.4645,79600.0
2014-04-14 12:10:00,67.87,67.92,67.87,67.92,26700.0,47.4575,47.4925,47.4575,47.4925,26700.0
2014-04-14 12:15:00,67.92,67.95,67.91,67.92,43500.0,47.4925,47.5135,47.4855,47.4925,43500.0
2014-04-14 12:20:00,67.92,67.92,67.87,67.88,54400.0,47.4925,47.4925,47.4575,47.4645,54400.0
2014-04-14 12:25:00,67.87,67.9,67.87,67.9,24400.0,47.4575,47.4785,47.4575,47.4785,24400.0
2014-04-14 12:30:00,67.91,67.92,67.89,67.92,38300.0,47.4855,47.4925,47.4715,47.4925,38300.0
2014-04-14 12:35:00,67.91,67.96,67.9,67.9,68200.0,47.4855,47.5205,47.4785,47.4785,68200.0
2014-04-14 12:40:00,67.9,67.93,67.89,67.9,14200.0,47.4785,47.4995,47.4715,47.4785,14200.0
2014-04-14 12:45:00,67.9,67.91,67.88,67.89,24400.0,47.4785,47.4855,47.4645,47.4715,24400.0
2014-04-14 12:50:00,67.9,67.92,67.88,67.92,20100.0,47.4785,47.4925,47.4645,47.4925,20100.0
2014-04-14 12:55:00,67.92,67.92,67.87,67.89,29400.0,47.4925,47.4925,47.4575,47.4715,29400.0
2014-04-14 13:00:00,67.89,67.9,67.85,67.86,27000.0,47.4715,47.4785,47.4435,47.4505,27000.0
2014-04-14 13:05:00,67.86,67.87,67.83,67.84,15000.0,47.4505,47.4575,47.4296,47.4366,15000.0
2014-04-14 13:10:00,67.84,67.85,67.8,67.81,23400.0,47.4366,47.4435,47.4086,47.4156,23400.0
2014-04-14 13:15:00,67.8,67.84,67.78,67.84,20200.0,47.4086,47.4366,47.3946,47.4366,20200.0
2014-04-14 13:20:00,67.85,67.88,67.84,67.86,171000.0,47.4435,47.4645,47.4366,47.4505,171000.0
2014-04-14 13:25:00,67.86,67.87,67.82,67.83,15200.0,47.4505,47.4575,47.4226,47.4296,15200.0
2014-04-14 13:30:00,67.83,67.84,67.8,67.84,27300.0,47.4296,47.4366,47.4086,47.4366,27300.0
2014-04-14 13:35:00,67.84,67.9,67.84,67.88,17100.0,47.4366,47.4785,47.4366,47.4645,17100.0
2014-04-14 13:40:00,67.89,67.9,67.87,67.87,42500.0,47.4715,47.4785,47.4575,47.4575,42500.0
2014-04-14 13:45:00,67.87,67.89,67.81,67.81,21300.0,47.4575,47.4715,47.4156,47.4156,21300.0
2014-04-14 13:50:00,67.82,67.83,67.8,67.8,27200.0,47.4226,47.4296,47.4086,47.4086,27200.0
2014-04-14 13:55:00,67.8,67.83,67.8,67.81,34500.0,47.4086,47.4296,47.4086,47.4156,34500.0
2014-04-14 14:00:00,67.82,67.83,67.79,67.8,43900.0,47.4226,47.4296,47.4016,47.4086,43900.0
2014-04-14 14:05:00,67.81,67.88,67.81,67.86,27600.0,47.4156,47.4645,47.4156,47.4505,27600.0
2014-04-14 14:10:00,67.85,67.88,67.81,67.84,34900.0,47.4435,47.4645,47.4156,47.4366,34900.0
2014-04-14 14:15:00,67.83,67.86,67.78,67.79,25400.0,47.4296,47.4505,47.3946,47.4016,25400.0
2014-04-14 14:20:00,67.78,67.8,67.74,67.75,71700.0,47.3946,47.4086,47.3666,47.3736,71700.0
2014-04-14 14:25:00,67.75,67.76,67.72,67.72,35600.0,47.3736,47.3806,47.3526,47.3526,35600.0
2014-04-14 14:30:00,67.72,67.72,67.64,67.65,52900.0,47.3526,47.3526,47.2967,47.3037,52900.0
2014-04-14 14:35:00,67.65,67.67,67.64,67.66,118300.0,47.3037,47.3177,47.2967,47.3107,118300.0
2014-04-14 14:40:00,67.66,67.7,67.65,67.68,108600.0,47.3107,47.3387,47.3037,47.3247,108600.0
2014-04-14 14:45:00,67.69,67.7,67.66,67.69,21200.0,47.3317,47.3387,47.3107,47.3317,21200.0
2014-04-14 14:50:00,67.69,67.73,67.68,67.72,103100.0,47.3317,47.3596,47.3247,47.3526,103100.0
2014-04-14 14:55:00,67.73,67.73,67.63,67.64,81300.0,47.3596,47.3596,47.2897,47.2967,81300.0
2014-04-14 15:00:00,67.64,67.64,67.53,67.53,82100.0,47.2967,47.2967,47.2198,47.2198,82100.0
2014-04-14 15:05:00,67.53,67.57,67.52,67.53,217800.0,47.2198,47.2478,47.2128,47.2198,217800.0
2014-04-14 15:10:00,67.54,67.55,67.38,67.39,139200.0,47.2268,47.2338,47.1149,47.1219,139200.0
2014-04-14 15:15:00,67.39,67.45,67.38,67.44,165500.0,47.1219,47.1638,47.1149,47.1569,165500.0
2014-04-14 15:20:00,67.45,67.48,67.42,67.47,99000.0,47.1638,47.1848,47.1429,47.1778,99000.0
2014-04-14 15:25:00,67.48,67.51,67.45,67.51,122700.0,47.1848,47.2058,47.1638,47.2058,122700.0
2014-04-14 15:30:00,67.51,67.59,67.51,67.55,135500.0,47.2058,47.2617,47.2058,47.2338,135500.0
2014-04-14 15:35:00,67.55,67.65,67.52,67.65,235000.0,47.2338,47.3037,47.2128,47.3037,235000.0
2014-04-14 15:40:00,67.65,67.66,67.62,67.66,309000.0,47.3037,47.3107,47.2827,47.3107,309000.0
2014-04-14 15:45:00,67.66,67.75,67.66,67.75,487800.0,47.3107,47.3736,47.3107,47.3736,487800.0
2014-04-14 15:50:00,67.74,67.85,67.74,67.85,707400.0,47.3666,47.4435,47.3666,47.4435,707400.0
2014-04-14 15:55:00,67.85,67.91,67.8,67.8,1844000.0,47.4435,47.4855,47.4086,47.4086,1844000.0
2014-04-15 09:30:00,67.88,67.93,67.85,67.89,69400.0,47.4645,47.4995,47.4435,47.4715,69400.0
2014-04-15 09:35:00,67.88,68.06,67.81,68.05,90800.0,47.4645,47.5904,47.4156,47.5834,90800.0
2014-04-15 09:40:00,68.05,68.11,68.0,68.02,189900.0,47.5834,47.6253,47.5484,47.5624,189900.0
2014-04-15 09:45:00,68.04,68.2,68.04,68.17,108800.0,47.5764,47.6883,47.5764,47.6673,108800.0
2014-04-15 09:50:00,68.16,68.24,68.16,68.23,58200.0,47.6603,47.7163,47.6603,47.7093,58200.0
2014-04-15 09:55:00,68.23,68.23,68.17,68.18,61500.0,47.7093,47.7093,47.6673,47.6743,61500.0
2014-04-15 10:00:00,68.18,68.26,68.17,68.2,103500.0,47.6743,47.7302,47.6673,47.6883,103500.0
2014-04-15 10:05:00,68.2,68.23,68.17,68.19,99100.0,47.6883,47.7093,47.6673,47.6813,99100.0
2014-04-15 10:10:00,68.2,68.25,68.06,68.07,114400.0,47.6883,47.7232,47.5904,47.5974,114400.0
2014-04-15 10:15:00,68.07,68.16,68.04,68.05,116800.0,47.5974,47.6603,47.5764,47.5834,116800.0
2014-04-15 10:20:00,68.04,68.05,67.97,67.98,104300.0,47.5764,47.5834,47.5275,47.5344,104300.0
2014-04-15 10:25:00,67.98,68.05,67.93,68.03,85400.0,47.5344,47.5834,47.4995,47.5694,85400.0
2014-04-15 10:30:00,68.03,68.03,67.95,68.02,186300.0,47.5694,47.5694,47.5135,47.5624,186300.0
2014-04-15 10:35:00,68.02,68.11,68.01,68.07,78500.0,47.5624,47.6253,47.5554,47.5974,78500.0
2014-04-15 10:40:00,68.07,68.16,68.05,68.09,70600.0,47.5974,47.6603,47.5834,47.6114,70600.0
2014-04-15 10:45:00,68.09,68.17,68.08,68.16,50900.0,47.6114,47.6673,47.6044,47.6603,50900.0
2014-04-15 10:50:00,68.16,68.22,68.03,68.08,78300.0,47.6603,47.7023,47.5694,47.6044,78300.0
2014-04-15 10:55:00,68.07,68.14,67.99,68.04,59700.0,47.5974,47.6463,47.5414,47.5764,59700.0
2014-04-15 11:00:00,68.03,68.03,67.9,67.96,86100.0,47.5694,47.5694,47.4785,47.5205,86100.0
2014-04-15 11:05:00,67.95,68.06,67.95,67.97,68900.0,47.5135,47.5904,47.5135,47.5275,68900.0
2014-04-15 11:10:00,67.98,68.02,67.95,68.0,51800.0,47.5344,47.5624,47.5135,47.5484,51800.0
2014-04-15 11:15:00,68.0,68.03,67.95,68.01,48400.0,47.5484,47.5694,47.5135,47.5554,48400.0
2014-04-15 11:20:00,68.0,68.1,67.99,68.08,57200.0,47.5484,47.6184,47.5414,47.6044,57200.0
2014-04-15 11:25:00,68.08,68.13,68.06,68.13,33300.0,47.6044,47.6393,47.5904,47.6393,33300.0
2014-04-15 11:30:00,68.13,68.19,68.12,68.15,75900.0,47.6393,47.6813,47.6323,47.6533,75900.0
2014-04-15 11:35:00,68.16,68.17,68.12,68.14,36200.0,47.6603,47.6673,47.6323,47.6463,36200.0
2014-04-15 11:40:00,68.14,68.17,68.06,68.12,56900.0,47.6463,47.6673,47.5904,47.6323,56900.0
2014-04-15 11:45:00,68.11,68.15,68.08,68.11,123500.0,47.6253,47.6533,47.6044,47.6253,123500.0
2014-04-15 11:50:00,68.11,68.15,68.07,68.14,33800.0,47.6253,47.6533,47.5974,47.6463,33800.0
2014-04-15 11:55:00,68.15,68.15,68.08,68.14,37100.0,47.6533,47.6533,47.6044,47.6463,37100.0
2014-04-15 12:00:00,68.14,68.14,67.99,68.02,104700.0,47.6463,47.6463,47.5414,47.5624,104700.0
2014-04-15 12:05:00,68.02,68.07,67.98,68.03,88200.0,47.5624,47.5974,47.5344,47.5694,88200.0
2014-04-15 12:10:00,68.03,68.1,68.01,68.08,72400.0,47.5694,47.6184,47.5554,47.6044,72400.0
2014-04-15 12:15:00,68.08,68.09,68.04,68.07,34800.0,47.6044,47.6114,47.5764,47.5974,34800.0
2014-04-15 12:20:00,68.07,68.1,68.03,68.08,22800.0,47.5974,47.6184,47.5694,47.6044,22800.0
2014-04-15 12:25:00,68.07,68.12,68.07,68.11,23000.0,47.5974,47.6323,47.5974,47.6253,23000.0
2014-04-15 12:30:00,68.1,68.14,68.06,68.09,31700.0,47.6184,47.6463,47.5904,47.6114,31700.0
2014-04-15 12:35:00,68.08,68.17,68.08,68.11,40700.0,47.6044,47.6673,47.6044,47.6253,40700.0
2014-04-15 12:40:00,68.11,68.15,68.1,68.1,37500.0,47.6253,47.6533,47.6184,47.6184,37500.0
2014-04-15 12:45:00,68.11,68.11,68.07,68.09,37000.0,47.6253,47.6253,47.5974,47.6114,37000.0
2014-04-15 12:50:00,68.1,68.12,68.07,68.11,61900.0,47.6184,47.6323,47.5974,47.6253,61900.0
2014-04-15 12:55:00,68.11,68.13,68.09,68.1,50400.0,47.6253,47.6393,47.6114,47.6184,50400.0
2014-04-15 13:00:00,68.09,68.18,68.06,68.18,136300.0,47.6114,47.6743,47.5904,47.6743,136300.0
2014-04-15 13:05:00,68.17,68.21,68.14,68.15,69300.0,47.6673,47.6953,47.6463,47.6533,69300.0
2014-04-15 13:10:00,68.14,68.18,68.12,68.18,36200.0,47.6463,47.6743,47.6323,47.6743,36200.0
2014-04-15 13:15:00,68.18,68.24,68.17,68.21,59200.0,47.6743,47.7163,47.6673,47.6953,59200.0
2014-04-15 13:20:00,68.22,68.25,68.22,68.25,108300.0,47.7023,47.7232,47.7023,47.7232,108300.0
2014-04-15 13:25:00,68.24,68.26,68.22,68.26,164100.0,47.7163,47.7302,47.7023,47.7302,164100.0
2014-04-15 13:30:00,68.26,68.33,68.24,68.31,137000.0,47.7302,47.7792,47.7163,47.7652,137000.0
2014-04-15 13:35:00,68.32,68.37,68.26,68.3,115000.0,47.7722,47.8072,47.7302,47.7582,115000.0
2014-04-15 13:40:00,68.3,68.33,68.22,68.23,57700.0,47.7582,47.7792,47.7023,47.7093,57700.0
2014-04-15 13:45:00,68.27,68.27,68.2,68.22,32400.0,47.7372,47.7372,47.6883,47.7023,32400.0
2014-04-15 13:50:00,68.2,68.26,68.19,68.23,86500.0,47.6883,47.7302,47.6813,47.7093,86500.0
2014-04-15 13:55:00,68.23,68.3,68.22,68.28,176400.0,47.7093,47.7582,47.7023,47.7442,176400.0
2014-04-15 14:00:00,68.28,68.31,68.27,68.31,50000.0,47.7442,47.7652,47.7372,47.7652,50000.0
2014-04-15 14:05:00,68.31,68.35,68.3,68.3,365800.0,47.7652,47.7932,47.7582,47.7582,365800.0
2014-04-15 14:10:00,68.3,68.35,68.29,68.3,65200.0,47.7582,47.7932,47.7512,47.7582,65200.0
2014-04-15 14:15:00,68.31,68.35,68.3,68.31,47300.0,47.7652,47.7932,47.7582,47.7652,47300.0
2014-04-15 14:20:00,68.31,68.34,68.26,68.31,94200.0,47.7652,47.7862,47.7302,47.7652,94200.0
2014-04-15 14:25:00,68.31,68.34,68.28,68.31,77900.0,47.7652,47.7862,47.7442,47.7652,77900.0
2014-04-15 14:30:00,68.31,68.43,68.31,68.42,188400.0,47.7652,47.8491,47.7652,47.8421,188400.0
2014-04-15 14:35:00,68.42,68.49,68.4,68.49,80400.0,47.8421,47.8911,47.8281,47.8911,80400.0
2014-04-15 14:40:00,68.48,68.48,68.42,68.42,43400.0,47.8841,47.8841,47.8421,47.8421,43400.0
2014-04-15 14:45:00,68.42,68.48,68.41,68.41,187800.0,47.8421,47.8841,47.8351,47.8351,187800.0
2014-04-15 14:50:00,68.42,68.48,68.42,68.47,97700.0,47.8421,47.8841,47.8421,47.8771,97700.0
2014-04-15 14:55:00,68.46,68.47,68.41,68.41,134700.0,47.8701,47.8771,47.8351,47.8351,134700.0
2014-04-15 15:00:00,68.4,68.43,68.37,68.4,90800.0,47.8281,47.8491,47.8072,47.8281,90800.0
2014-04-15 15:05:00,68.4,68.41,68.33,68.38,131000.0,47.8281,47.8351,47.7792,47.8141,131000.0
2014-04-15 15:10:00,68.38,68.47,68.37,68.46,81600.0,47.8141,47.8771,47.8072,47.8701,81600.0
2014-04-15 15:15:00,68.46,68.54,68.44,68.54,209100.0,47.8701,47.926,47.8561,47.926,209100.0
2014-04-15 15:20:00,68.54,68.55,68.43,68.48,94700.0,47.926,47.933,47.8491,47.8841,94700.0
2014-04-15 15:25:00,68.47,68.51,68.44,68.5,113200.0,47.8771,47.905,47.8561,47.8981,113200.0
2014-04-15 15:30:00,68.51,68.51,68.44,68.49,138800.0,47.905,47.905,47.8561,47.8911,138800.0
2014-04-15 15:35:00,68.5,68.51,68.41,68.45,189400.0,47.8981,47.905,47.8351,47.8631,189400.0
2014-04-15 15:40:00,68.45,68.47,68.39,68.39,215400.0,47.8631,47.8771,47.8211,47.8211,215400.0
2014-04-15 15:45:00,68.4,68.5,68.39,68.46,250200.0,47.8281,47.8981,47.8211,47.8701,250200.0
2014-04-15 15:50:00,68.46,68.5,68.46,68.5,457900.0,47.8701,47.8981,47.8701,47.8981,457900.0
2014-04-15 15:55:00,68.5,68.51,68.46,68.5,1023800.0,47.8981,47.905,47.8701,47.8981,1023800.0
2014-04-16 09:30:00,68.68,68.78,68.49,68.49,114500.0,48.0239,48.0938,47.8911,47.8911,114500.0
2014-04-16 09:35:00,68.51,68.73,68.5,68.7,86600.0,47.905,48.0589,47.8981,48.0379,86600.0
2014-04-16 09:40:00,68.7,68.82,68.7,68.81,77700.0,48.0379,48.1218,48.0379,48.1148,77700.0
2014-04-16 09:45:00,68.81,68.82,68.71,68.72,69000.0,48.1148,48.1218,48.0449,48.0519,69000.0
2014-04-16 09:50:00,68.7,68.71,68.65,68.65,45100.0,48.0379,48.0449,48.0029,48.0029,45100.0
2014-04-16 09:55:00,68.67,68.72,68.64,68.67,54700.0,48.0169,48.0519,47.9959,48.0169,54700.0
2014-04-16 10:00:00,68.67,68.67,68.56,68.59,82100.0,48.0169,48.0169,47.94,47.961,82100.0
2014-04-16 10:05:00,68.58,68.74,68.57,68.67,180100.0,47.954,48.0659,47.947,48.0169,180100.0
2014-04-16 10:10:00,68.65,68.68,68.61,68.61,60000.0,48.0029,48.0239,47.975,47.975,60000.0
2014-04-16 10:15:00,68.64,68.68,68.6,68.67,72100.0,47.9959,48.0239,47.968,48.0169,72100.0
2014-04-16 10:20:00,68.68,68.7,68.59,68.65,68400.0,48.0239,48.0379,47.961,48.0029,68400.0
2014-04-16 10:25:00,68.65,68.69,68.63,68.66,138800.0,48.0029,48.0309,47.989,48.0099,138800.0
2014-04-16 10:30:00,68.66,68.73,68.65,68.71,137700.0,48.0099,48.0589,48.0029,48.0449,137700.0
2014-04-16 10:35:00,68.71,68.74,68.69,68.74,39200.0,48.0449,48.0659,48.0309,48.0659,39200.0
2014-04-16 10:40:00,68.73,68.73,68.69,68.7,38200.0,48.0589,48.0589,48.0309,48.0379,38200.0
2014-04-16 10:45:00,68.69,68.74,68.69,68.72,53700.0,48.0309,48.0659,48.0309,48.0519,53700.0
2014-04-16 10:50:00,68.71,68.73,68.64,68.64,73500.0,48.0449,48.0589,47.9959,47.9959,73500.0
2014-04-16 10:55:00,68.64,68.68,68.62,68.62,47100.0,47.9959,48.0239,47.982,47.982,47100.0
2014-04-16 11:00:00,68.62,68.63,68.57,68.6,28700.0,47.982,47.989,47.947,47.968,28700.0
2014-04-16 11:05:00,68.59,68.66,68.59,68.65,22000.0,47.961,48.0099,47.961,48.0029,22000.0
2014-04-16 11:10:00,68.65,68.65,68.59,68.64,22200.0,48.0029,48.0029,47.961,47.9959,22200.0
2014-04-16 11:15:00,68.65,68.68,68.65,68.65,52200.0,48.0029,48.0239,48.0029,48.0029,52200.0
2014-04-16 11:20:00,68.65,68.66,68.6,68.61,35100.0,48.0029,48.0099,47.968,47.975,35100.0
2014-04-16 11:25:00,68.61,68.61,68.56,68.58,106700.0,47.975,47.975,47.94,47.954,106700.0
2014-04-16 11:30:00,68.58,68.62,68.58,68.61,44000.0,47.954,47.982,47.954,47.975,44000.0
2014-04-16 11:35:00,68.61,68.66,68.61,68.65,99600.0,47.975,48.0099,47.975,48.0029,99600.0
2014-04-16 11:40:00,68.64,68.64,68.59,68.59,21200.0,47.9959,47.9959,47.961,47.961,21200.0
2014-04-16 11:45:00,68.59,68.62,68.59,68.59,13300.0,47.961,47.982,47.961,47.961,13300.0
2014-04-16 11:50:00,68.59,68.64,68.56,68.62,53300.0,47.961,47.9959,47.94,47.982,53300.0
2014-04-16 11:55:00,68.63,68.64,68.61,68.64,10000.0,47.989,47.9959,47.975,47.9959,10000.0
2014-04-16 12:00:00,68.63,68.67,68.63,68.63,40500.0,47.989,48.0169,47.989,47.989,40500.0
2014-04-16 12:05:00,68.63,68.65,68.62,68.64,16000.0,47.989,48.0029,47.982,47.9959,16000.0
2014-04-16 12:10:00,68.65,68.69,68.65,68.69,24600.0,48.0029,48.0309,48.0029,48.0309,24600.0
2014-04-16 12:15:00,68.69,68.71,68.68,68.71,39500.0,48.0309,48.0449,48.0239,48.0449,39500.0
2014-04-16 12:20:00,68.72,68.75,68.7,68.71,46600.0,48.0519,48.0729,48.0379,48.0449,46600.0
2014-04-16 12:25:00,68.71,68.77,68.71,68.74,37700.0,48.0449,48.0868,48.0449,48.0659,37700.0
2014-04-16 12:30:00,68.74,68.77,68.72,68.76,60100.0,48.0659,48.0868,48.0519,48.0799,60100.0
2014-04-16 12:35:00,68.76,68.83,68.75,68.82,82000.0,48.0799,48.1288,48.0729,48.1218,82000.0
2014-04-16 12:40:00,68.82,68.83,68.79,68.79,341100.0,48.1218,48.1288,48.1008,48.1008,341100.0
2014-04-16 12:45:00,68.79,68.82,68.77,68.8,41400.0,48.1008,48.1218,48.0868,48.1078,41400.0
2014-04-16 12:50:00,68.8,68.83,68.78,68.79,35400.0,48.1078,48.1288,48.0938,48.1008,35400.0
2014-04-16 12:55:00,68.79,68.83,68.78,68.79,18600.0,48.1008,48.1288,48.0938,48.1008,18600.0
2014-04-16 13:00:00,68.79,68.84,68.79,68.83,22000.0,48.1008,48.1358,48.1008,48.1288,22000.0
2014-04-16 13:05:00,68.84,68.87,68.81,68.84,51500.0,48.1358,48.1568,48.1148,48.1358,51500.0
2014-04-16 13:10:00,68.84,68.85,68.82,68.83,19500.0,48.1358,48.1428,48.1218,48.1288,19500.0
2014-04-16 13:15:00,68.83,68.84,68.81,68.84,36900.0,48.1288,48.1358,48.1148,48.1358,36900.0
2014-04-16 13:20:00,68.84,68.88,68.83,68.87,34200.0,48.1358,48.1638,48.1288,48.1568,34200.0
2014-04-16 13:25:00,68.86,68.87,68.81,68.83,45100.0,48.1498,48.1568,48.1148,48.1288,45100.0
2014-04-16 13:30:00,68.82,68.85,68.76,68.76,42100.0,48.1218,48.1428,48.0799,48.0799,42100.0
2014-04-16 13:35:00,68.76,68.85,68.76,68.85,53900.0,48.0799,48.1428,48.0799,48.1428,53900.0
2014-04-16 13:40:00,68.86,68.9,68.84,68.88,82700.0,48.1498,48.1777,48.1358,48.1638,82700.0
2014-04-16 13:45:00,68.87,68.9,68.86,68.9,36800.0,48.1568,48.1777,48.1498,48.1777,36800.0
2014-04-16 13:50:00,68.9,68.92,68.87,68.87,32300.0,48.1777,48.1917,48.1568,48.1568,32300.0
2014-04-16 13:55:00,68.86,68.9,68.85,68.9,65600.0,48.1498,48.1777,48.1428,48.1777,65600.0
2014-04-16 14:00:00,68.9,68.91,68.85,68.85,37900.0,48.1777,48.1847,48.1428,48.1428,37900.0
2014-04-16 14:05:00,68.85,68.85,68.83,68.83,70900.0,48.1428,48.1428,48.1288,48.1288,70900.0
2014-04-16 14:10:00,68.84,68.85,68.84,68.84,52600.0,48.1358,48.1428,48.1358,48.1358,52600.0
2014-04-16 14:15:00,68.83,68.83,68.76,68.78,53300.0,48.1288,48.1288,48.0799,48.0938,53300.0
2014-04-16 14:20:00,68.79,68.81,68.76,68.81,34100.0,48.1008,48.1148,48.0799,48.1148,34100.0
2014-04-16 14:25:00,68.81,68.85,68.81,68.84,58200.0,48.1148,48.1428,48.1148,48.1358,58200.0
2014-04-16 14:30:00,68.85,68.9,68.84,68.87,71800.0,48.1428,48.1777,48.1358,48.1568,71800.0
2014-04-16 14:35:00,68.88,68.88,68.86,68.86,30200.0,48.1638,48.1638,48.1498,48.1498,30200.0
2014-04-16 14:40:00,68.87,68.87,68.83,68.84,35000.0,48.1568,48.1568,48.1288,48.1358,35000.0
2014-04-16 14:45:00,68.84,68.88,68.84,68.86,37200.0,48.1358,48.1638,48.1358,48.1498,37200.0
2014-04-16 14:50:00,68.86,68.96,68.85,68.96,126500.0,48.1498,48.2197,48.1428,48.2197,126500.0
2014-04-16 14:55:00,68.96,68.96,68.92,68.93,105500.0,48.2197,48.2197,48.1917,48.1987,105500.0
2014-04-16 15:00:00,68.93,68.94,68.88,68.93,122700.0,48.1987,48.2057,48.1638,48.1987,122700.0
2014-04-16 15:05:00,68.93,68.96,68.91,68.94,46000.0,48.1987,48.2197,48.1847,48.2057,46000.0
2014-04-16 15:10:00,68.94,69.0,68.94,68.97,109600.0,48.2057,48.2477,48.2057,48.2267,109600.0
2014-04-16 15:15:00,68.96,68.99,68.94,68.98,49700.0,48.2197,48.2407,48.2057,48.2337,49700.0
2014-04-16 15:20:00,68.98,69.0,68.95,69.0,154400.0,48.2337,48.2477,48.2127,48.2477,154400.0
2014-04-16 15:25:00,69.0,69.0,68.96,68.97,180200.0,48.2477,48.2477,48.2197,48.2267,180200.0
2014-04-16 15:30:00,68.97,68.97,68.93,68.94,140600.0,48.2267,48.2267,48.1987,48.2057,140600.0
2014-04-16 15:35:00,68.94,69.0,68.94,68.97,154900.0,48.2057,48.2477,48.2057,48.2267,154900.0
2014-04-16 15:40:00,68.97,68.97,68.94,68.96,226000.0,48.2267,48.2267,48.2057,48.2197,226000.0
2014-04-16 15:45:00,68.97,68.98,68.95,68.96,317700.0,48.2267,48.2337,48.2127,48.2197,317700.0
2014-04-16 15:50:00,68.97,69.0,68.97,69.0,302700.0,48.2267,48.2477,48.2267,48.2477,302700.0
2014-04-16 15:55:00,69.0,69.0,68.89,68.91,2007400.0,48.2477,48.2477,48.1708,48.1847,2007400.0
2014-04-17 09:30:00,68.85,68.88,68.67,68.81,192600.0,48.1428,48.1638,48.0169,48.1148,192600.0
2014-04-17 09:35:00,68.81,68.85,68.72,68.74,87200.0,48.1148,48.1428,48.0519,48.0659,87200.0
2014-04-17 09:40:00,68.75,68.85,68.7,68.84,181900.0,48.0729,48.1428,48.0379,48.1358,181900.0
2014-04-17 09:45:00,68.84,68.86,68.72,68.73,108900.0,48.1358,48.1498,48.0519,48.0589,108900.0
2014-04-17 09:50:00,68.72,68.76,68.65,68.65,130000.0,48.0519,48.0799,48.0029,48.0029,130000.0
2014-04-17 09:55:00,68.65,68.65,68.51,68.52,106800.0,48.0029,48.0029,47.905,47.912,106800.0
2014-04-17 10:00:00,68.54,68.64,68.48,68.64,138600.0,47.926,47.9959,47.8841,47.9959,138600.0
2014-04-17 10:05:00,68.64,68.73,68.51,68.7,135200.0,47.9959,48.0589,47.905,48.0379,135200.0
2014-04-17 10:10:00,68.71,68.76,68.67,68.73,125400.0,48.0449,48.0799,48.0169,48.0589,125400.0
2014-04-17 10:15:00,68.73,68.73,68.63,68.68,155700.0,48.0589,48.0589,47.989,48.0239,155700.0
2014-04-17 10:20:00,68.68,68.74,68.59,68.66,149300.0,48.0239,48.0659,47.961,48.0099,149300.0
2014-04-17 10:25:00,68.66,68.69,68.6,68.66,72600.0,48.0099,48.0309,47.968,48.0099,72600.0
2014-04-17 10:30:00,68.67,68.73,68.67,68.69,56100.0,48.0169,48.0589,48.0169,48.0309,56100.0
2014-04-17 10:35:00,68.69,68.69,68.62,68.63,72800.0,48.0309,48.0309,47.982,47.989,72800.0
2014-04-17 10:40:00,68.63,68.69,68.62,68.69,45500.0,47.989,48.0309,47.982,48.0309,45500.0
2014-04-17 10:45:00,68.69,68.71,68.6,68.62,65100.0,48.0309,48.0449,47.968,47.982,65100.0
2014-04-17 10:50:00,68.62,68.72,68.61,68.7,27900.0,47.982,48.0519,47.975,48.0379,27900.0
2014-04-17 10:55:00,68.69,68.71,68.63,68.71,65700.0,48.0309,48.0449,47.989,48.0449,65700.0
2014-04-17 11:00:00,68.71,68.71,68.63,68.63,46100.0,48.0449,48.0449,47.989,47.989,46100.0
2014-04-17 11:05:00,68.64,68.7,68.63,68.68,31400.0,47.9959,48.0379,47.989,48.0239,31400.0
2014-04-17 11:10:00,68.69,68.69,68.65,68.66,51900.0,48.0309,48.0309,48.0029,48.0099,51900.0
2014-04-17 11:15:00,68.66,68.66,68.59,68.62,73100.0,48.0099,48.0099,47.961,47.982,73100.0
2014-04-17 11:20:00,68.62,68.71,68.62,68.69,54000.0,47.982,48.0449,47.982,48.0309,54000.0
2014-04-17 11:25:00,68.69,68.71,68.65,68.68,21900.0,48.0309,48.0449,48.0029,48.0239,21900.0
2014-04-17 11:30:00,68.68,68.68,68.62,68.62,23000.0,48.0239,48.0239,47.982,47.982,23000.0
2014-04-17 11:35:00,68.63,68.63,68.6,68.63,28100.0,47.989,47.989,47.968,47.989,28100.0
2014-04-17 11:40:00,68.63,68.67,68.63,68.66,32000.0,47.989,48.0169,47.989,48.0099,32000.0
2014-04-17 11:45:00,68.67,68.69,68.64,68.64,26700.0,48.0169,48.0309,47.9959,47.9959,26700.0
2014-04-17 11:50:00,68.64,68.71,68.63,68.7,46300.0,47.9959,48.0449,47.989,48.0379,46300.0
2014-04-17 11:55:00,68.7,68.72,68.69,68.71,33100.0,48.0379,48.0519,48.0309,48.0449,33100.0
2014-04-17 12:00:00,68.7,68.72,68.67,68.7,39800.0,48.0379,48.0519,48.0169,48.0379,39800.0
2014-04-17 12:05:00,68.69,68.7,68.64,68.64,22000.0,48.0309,48.0379,47.9959,47.9959,22000.0
2014-04-17 12:10:00,68.65,68.66,68.62,68.65,19900.0,48.0029,48.0099,47.982,48.0029,19900.0
2014-04-17 12:15:00,68.65,68.65,68.53,68.53,145400.0,48.0029,48.0029,47.919,47.919,145400.0
2014-04-17 12:20:00,68.53,68.54,68.44,68.46,263900.0,47.919,47.926,47.8561,47.8701,263900.0
2014-04-17 12:25:00,68.47,68.51,68.47,68.49,77400.0,47.8771,47.905,47.8771,47.8911,77400.0
2014-04-17 12:30:00,68.5,68.51,68.45,68.46,44000.0,47.8981,47.905,47.8631,47.8701,44000.0
2014-04-17 12:35:00,68.46,68.49,68.42,68.48,90600.0,47.8701,47.8911,47.8421,47.8841,90600.0
2014-04-17 12:40:00,68.49,68.5,68.45,68.45,56000.0,47.8911,47.8981,47.8631,47.8631,56000.0
2014-04-17 12:45:00,68.46,68.47,68.44,68.46,50800.0,47.8701,47.8771,47.8561,47.8701,50800.0
2014-04-17 12:50:00,68.46,68.47,68.39,68.39,40800.0,47.8701,47.8771,47.8211,47.8211,40800.0
2014-04-17 12:55:00,68.38,68.47,68.38,68.46,106300.0,47.8141,47.8771,47.8141,47.8701,106300.0
2014-04-17 13:00:00,68.46,68.53,68.45,68.52,134200.0,47.8701,47.919,47.8631,47.912,134200.0
2014-04-17 13:05:00,68.51,68.55,68.5,68.54,127200.0,47.905,47.933,47.8981,47.926,127200.0
2014-04-17 13:10:00,68.53,68.6,68.53,68.55,103800.0,47.919,47.968,47.919,47.933,103800.0
2014-04-17 13:15:00,68.55,68.55,68.5,68.5,80200.0,47.933,47.933,47.8981,47.8981,80200.0
2014-04-17 13:20:00,68.5,68.52,68.48,68.51,144400.0,47.8981,47.912,47.8841,47.905,144400.0
2014-04-17 13:25:00,68.5,68.51,68.49,68.49,47500.0,47.8981,47.905,47.8911,47.8911,47500.0
2014-04-17 13:30:00,68.5,68.51,68.45,68.46,67900.0,47.8981,47.905,47.8631,47.8701,67900.0
2014-04-17 13:35:00,68.46,68.49,68.45,68.47,36000.0,47.8701,47.8911,47.8631,47.8771,36000.0
2014-04-17 13:40:00,68.48,68.51,68.47,68.5,32900.0,47.8841,47.905,47.8771,47.8981,32900.0
2014-04-17 13:45:00,68.5,68.52,68.49,68.51,23800.0,47.8981,47.912,47.8911,47.905,23800.0
2014-04-17 13:50:00,68.51,68.52,68.48,68.48,98000.0,47.905,47.912,47.8841,47.8841,98000.0
2014-04-17 13:55:00,68.49,68.52,68.48,68.5,43700.0,47.8911,47.912,47.8841,47.8981,43700.0
2014-04-17 14:00:00,68.5,68.51,68.48,68.49,39000.0,47.8981,47.905,47.8841,47.8911,39000.0
2014-04-17 14:05:00,68.49,68.55,68.49,68.52,27900.0,47.8911,47.933,47.8911,47.912,27900.0
2014-04-17 14:10:00,68.52,68.52,68.49,68.5,89900.0,47.912,47.912,47.8911,47.8981,89900.0
2014-04-17 14:15:00,68.5,68.52,68.49,68.49,81800.0,47.8981,47.912,47.8911,47.8911,81800.0
2014-04-17 14:20:00,68.49,68.53,68.48,68.51,73600.0,47.8911,47.919,47.8841,47.905,73600.0
2014-04-17 14:25:00,68.52,68.54,68.51,68.53,35600.0,47.912,47.926,47.905,47.919,35600.0
2014-04-17 14:30:00,68.53,68.55,68.5,68.5,30800.0,47.919,47.933,47.8981,47.8981,30800.0
2014-04-17 14:35:00,68.51,68.53,68.5,68.5,38300.0,47.905,47.919,47.8981,47.8981,38300.0
2014-04-17 14:40:00,68.51,68.51,68.47,68.48,35000.0,47.905,47.905,47.8771,47.8841,35000.0
2014-04-17 14:45:00,68.48,68.49,68.45,68.45,68200.0,47.8841,47.8911,47.8631,47.8631,68200.0
2014-04-17 14:50:00,68.45,68.51,68.45,68.51,50000.0,47.8631,47.905,47.8631,47.905,50000.0
2014-04-17 14:55:00,68.51,68.51,68.49,68.51,60700.0,47.905,47.905,47.8911,47.905,60700.0
2014-04-17 15:00:00,68.52,68.59,68.48,68.59,218900.0,47.912,47.961,47.8841,47.961,218900.0
2014-04-17 15:05:00,68.59,68.61,68.53,68.56,241600.0,47.961,47.975,47.919,47.94,241600.0
2014-04-17 15:10:00,68.56,68.62,68.56,68.61,53100.0,47.94,47.982,47.94,47.975,53100.0
2014-04-17 15:15:00,68.61,68.64,68.57,68.6,97000.0,47.975,47.9959,47.947,47.968,97000.0
2014-04-17 15:20:00,68.6,68.61,68.59,68.6,38800.0,47.968,47.975,47.961,47.968,38800.0
2014-04-17 15:25:00,68.6,68.64,68.59,68.63,100100.0,47.968,47.9959,47.961,47.989,100100.0
2014-04-17 15:30:00,68.63,68.63,68.56,68.57,85700.0,47.989,47.989,47.94,47.947,85700.0
2014-04-17 15:35:00,68.57,68.59,68.56,68.58,65800.0,47.947,47.961,47.94,47.954,65800.0
2014-04-17 15:40:00,68.57,68.59,68.55,68.56,135900.0,47.947,47.961,47.933,47.94,135900.0
2014-04-17 15:45:00,68.56,68.62,68.55,68.62,216800.0,47.94,47.982,47.933,47.982,216800.0
2014-04-17 15:50:00,68.62,68.7,68.61,68.69,823900.0,47.982,48.0379,47.975,48.0309,823900.0
2014-04-17 15:55:00,68.69,68.77,68.64,68.7,3907600.0,48.0309,48.0868,47.9959,48.0379,3907600.0
2014-04-21 09:30:00,68.82,68.84,68.59,68.83,163500.0,48.1218,48.1358,47.961,48.1288,163500.0
2014-04-21 09:35:00,68.82,68.87,68.8,68.81,101600.0,48.1218,48.1568,48.1078,48.1148,101600.0
2014-04-21 09:40:00,68.8,68.8,68.65,68.66,115000.0,48.1078,48.1078,48.0029,48.0099,115000.0
2014-04-21 09:45:00,68.66,68.71,68.66,68.66,64000.0,48.0099,48.0449,48.0099,48.0099,64000.0
2014-04-21 09:50:00,68.66,68.66,68.6,68.62,121800.0,48.0099,48.0099,47.968,47.982,121800.0
2014-04-21 09:55:00,68.62,68.7,68.62,68.69,68300.0,47.982,48.0379,47.982,48.0309,68300.0
2014-04-21 10:00:00,68.69,68.78,68.68,68.77,93700.0,48.0309,48.0938,48.0239,48.0868,93700.0
2014-04-21 10:05:00,68.77,68.8,68.73,68.79,50800.0,48.0868,48.1078,48.0589,48.1008,50800.0
2014-04-21 10:10:00,68.78,68.79,68.73,68.79,74000.0,48.0938,48.1008,48.0589,48.1008,74000.0
2014-04-21 10:15:00,68.78,68.87,68.75,68.84,68000.0,48.0938,48.1568,48.0729,48.1358,68000.0
2014-04-21 10:20:00,68.84,68.93,68.84,68.92,176400.0,48.1358,48.1987,48.1358,48.1917,176400.0
2014-04-21 10:25:00,68.91,69.0,68.89,68.99,235100.0,48.1847,48.2477,48.1708,48.2407,235100.0
2014-04-21 10:30:00,68.98,68.99,68.88,68.89,200700.0,48.2337,48.2407,48.1638,48.1708,200700.0
2014-04-21 10:35:00,68.89,68.98,68.88,68.93,95000.0,48.1708,48.2337,48.1638,48.1987,95000.0
2014-04-21 10:40:00,68.93,68.97,68.88,68.92,90400.0,48.1987,48.2267,48.1638,48.1917,90400.0
2014-04-21 10:45:00,68.92,68.94,68.9,68.94,43100.0,48.1917,48.2057,48.1777,48.2057,43100.0
2014-04-21 10:50:00,68.94,68.94,68.89,68.92,124100.0,48.2057,48.2057,48.1708,48.1917,124100.0
2014-04-21 10:55:00,68.92,68.92,68.85,68.86,235100.0,48.1917,48.1917,48.1428,48.1498,235100.0
2014-04-21 11:00:00,68.87,68.88,68.83,68.86,68200.0,48.1568,48.1638,48.1288,48.1498,68200.0
2014-04-21 11:05:00,68.87,68.93,68.87,68.9,26300.0,48.1568,48.1987,48.1568,48.1777,26300.0
2014-04-21 11:10:00,68.9,68.96,68.9,68.95,28400.0,48.1777,48.2197,48.1777,48.2127,28400.0
2014-04-21 11:15:00,68.95,68.97,68.91,68.97,26200.0,48.2127,48.2267,48.1847,48.2267,26200.0
2014-04-21 11:20:00,68.98,68.98,68.92,68.92,30600.0,48.2337,48.2337,48.1917,48.1917,30600.0
2014-04-21 11:25:00,68.91,68.91,68.86,68.89,62000.0,48.1847,48.1847,48.1498,48.1708,62000.0
2014-04-21 11:30:00,68.89,68.9,68.88,68.9,20700.0,48.1708,48.1777,48.1638,48.1777,20700.0
2014-04-21 11:35:00,68.89,68.9,68.87,68.88,12000.0,48.1708,48.1777,48.1568,48.1638,12000.0
2014-04-21 11:40:00,68.88,68.88,68.84,68.88,26700.0,48.1638,48.1638,48.1358,48.1638,26700.0
2014-04-21 11:45:00,68.88,68.88,68.82,68.83,15000.0,48.1638,48.1638,48.1218,48.1288,15000.0
2014-04-21 11:50:00,68.82,68.82,68.73,68.73,26900.0,48.1218,48.1218,48.0589,48.0589,26900.0
2014-04-21 11:55:00,68.73,68.8,68.73,68.78,26600.0,48.0589,48.1078,48.0589,48.0938,26600.0
2014-04-21 12:00:00,68.78,68.8,68.75,68.8,22500.0,48.0938,48.1078,48.0729,48.1078,22500.0
2014-04-21 12:05:00,68.81,68.82,68.79,68.81,14000.0,48.1148,48.1218,48.1008,48.1148,14000.0
2014-04-21 12:10:00,68.8,68.81,68.75,68.8,58700.0,48.1078,48.1148,48.0729,48.1078,58700.0
2014-04-21 12:15:00,68.8,68.81,68.77,68.78,22100.0,48.1078,48.1148,48.0868,48.0938,22100.0
2014-04-21 12:20:00,68.78,68.81,68.75,68.78,42400.0,48.0938,48.1148,48.0729,48.0938,42400.0
2014-04-21 12:25:00,68.77,68.83,68.77,68.77,19900.0,48.0868,48.1288,48.0868,48.0868,19900.0
2014-04-21 12:30:00,68.77,68.78,68.73,68.75,38700.0,48.0868,48.0938,48.0589,48.0729,38700.0
2014-04-21 12:35:00,68.74,68.81,68.74,68.81,29600.0,48.0659,48.1148,48.0659,48.1148,29600.0
2014-04-21 12:40:00,68.81,68.84,68.79,68.82,20900.0,48.1148,48.1358,48.1008,48.1218,20900.0
2014-04-21 12:45:00,68.82,68.84,68.8,68.82,16700.0,48.1218,48.1358,48.1078,48.1218,16700.0
2014-04-21 12:50:00,68.82,68.86,68.8,68.85,12000.0,48.1218,48.1498,48.1078,48.1428,12000.0
2014-04-21 12:55:00,68.86,68.88,68.86,68.86,12700.0,48.1498,48.1638,48.1498,48.1498,12700.0
2014-04-21 13:00:00,68.86,68.89,68.86,68.89,22600.0,48.1498,48.1708,48.1498,48.1708,22600.0
2014-04-21 13:05:00,68.88,68.88,68.85,68.86,25800.0,48.1638,48.1638,48.1428,48.1498,25800.0
2014-04-21 13:10:00,68.87,68.9,68.85,68.86,25700.0,48.1568,48.1777,48.1428,48.1498,25700.0
2014-04-21 13:15:00,68.86,68.89,68.86,68.86,10600.0,48.1498,48.1708,48.1498,48.1498,10600.0
2014-04-21 13:20:00,68.86,68.89,68.84,68.87,20600.0,48.1498,48.1708,48.1358,48.1568,20600.0
2014-04-21 13:25:00,68.87,68.89,68.85,68.88,18000.0,48.1568,48.1708,48.1428,48.1638,18000.0
2014-04-21 13:30:00,68.88,68.88,68.82,68.88,46900.0,48.1638,48.1638,48.1218,48.1638,46900.0
2014-04-21 13:35:00,68.88,68.88,68.85,68.88,12500.0,48.1638,48.1638,48.1428,48.1638,12500.0
2014-04-21 13:40:00,68.89,68.89,68.85,68.87,16500.0,48.1708,48.1708,48.1428,48.1568,16500.0
2014-04-21 13:45:00,68.88,68.9,68.86,68.9,27500.0,48.1638,48.1777,48.1498,48.1777,27500.0
2014-04-21 13:50:00,68.9,68.93,68.89,68.89,28900.0,48.1777,48.1987,48.1708,48.1708,28900.0
2014-04-21 13:55:00,68.89,68.92,68.88,68.89,24900.0,48.1708,48.1917,48.1638,48.1708,24900.0
2014-04-21 14:00:00,68.9,68.91,68.89,68.89,26800.0,48.1777,48.1847,48.1708,48.1708,26800.0
2014-04-21 14:05:00,68.89,68.93,68.83,68.83,117400.0,48.1708,48.1987,48.1288,48.1288,117400.0
2014-04-21 14:10:00,68.83,68.84,68.77,68.81,106300.0,48.1288,48.1358,48.0868,48.1148,106300.0
2014-04-21 14:15:00,68.81,68.81,68.8,68.8,12200.0,48.1148,48.1148,48.1078,48.1078,12200.0
2014-04-21 14:20:00,68.81,68.86,68.81,68.84,28400.0,48.1148,48.1498,48.1148,48.1358,28400.0
2014-04-21 14:25:00,68.84,68.85,68.81,68.84,63200.0,48.1358,48.1428,48.1148,48.1358,63200.0
2014-04-21 14:30:00,68.84,68.9,68.83,68.89,32600.0,48.1358,48.1777,48.1288,48.1708,32600.0
2014-04-21 14:35:00,68.88,68.92,68.87,68.92,39600.0,48.1638,48.1917,48.1568,48.1917,39600.0
2014-04-21 14:40:00,68.92,68.95,68.92,68.93,54800.0,48.1917,48.2127,48.1917,48.1987,54800.0
2014-04-21 14:45:00,68.93,68.98,68.92,68.98,35400.0,48.1987,48.2337,48.1917,48.2337,35400.0
2014-04-21 14:50:00,68.98,68.99,68.9,68.93,115500.0,48.2337,48.2407,48.1777,48.1987,115500.0
2014-04-21 14:55:00,68.92,68.97,68.91,68.95,34400.0,48.1917,48.2267,48.1847,48.2127,34400.0
2014-04-21 15:00:00,68.94,68.95,68.93,68.94,13000.0,48.2057,48.2127,48.1987,48.2057,13000.0
2014-04-21 15:05:00,68.94,68.95,68.92,68.93,21500.0,48.2057,48.2127,48.1917,48.1987,21500.0
2014-04-21 15:10:00,68.92,68.96,68.91,68.94,83500.0,48.1917,48.2197,48.1847,48.2057,83500.0
2014-04-21 15:15:00,68.94,68.97,68.93,68.95,20900.0,48.2057,48.2267,48.1987,48.2127,20900.0
2014-04-21 15:20:00,68.94,68.96,68.94,68.94,11300.0,48.2057,48.2197,48.2057,48.2057,11300.0
2014-04-21 15:25:00,68.95,68.98,68.94,68.95,51000.0,48.2127,48.2337,48.2057,48.2127,51000.0
2014-04-21 15:30:00,68.94,68.96,68.92,68.95,86700.0,48.2057,48.2197,48.1917,48.2127,86700.0
2014-04-21 15:35:00,68.95,68.96,68.93,68.95,39500.0,48.2127,48.2197,48.1987,48.2127,39500.0
2014-04-21 15:40:00,68.95,69.0,68.95,68.99,68900.0,48.2127,48.2477,48.2127,48.2407,68900.0
2014-04-21 15:45:00,68.99,69.0,68.96,68.97,72400.0,48.2407,48.2477,48.2197,48.2267,72400.0
2014-04-21 15:50:00,68.97,68.99,68.96,68.98,98500.0,48.2267,48.2407,48.2197,48.2337,98500.0
2014-04-21 15:55:00,68.98,69.0,68.95,68.99,489500.0,48.2337,48.2477,48.2127,48.2407,489500.0
2014-04-22 09:30:00,68.95,68.98,68.83,68.95,94000.0,48.2127,48.2337,48.1288,48.2127,94000.0
2014-04-22 09:35:00,68.98,69.09,68.97,69.06,66700.0,48.2337,48.3106,48.2267,48.2896,66700.0
2014-04-22 09:40:00,69.05,69.14,69.03,69.05,91100.0,48.2826,48.3456,48.2687,48.2826,91100.0
2014-04-22 09:45:00,69.06,69.09,69.01,69.02,70600.0,48.2896,48.3106,48.2547,48.2617,70600.0
2014-04-22 09:50:00,69.01,69.11,69.01,69.08,30200.0,48.2547,48.3246,48.2547,48.3036,30200.0
2014-04-22 09:55:00,69.07,69.14,69.07,69.13,34100.0,48.2966,48.3456,48.2966,48.3386,34100.0
2014-04-22 10:00:00,69.12,69.13,69.01,69.05,74400.0,48.3316,48.3386,48.2547,48.2826,74400.0
2014-04-22 10:05:00,69.06,69.17,69.06,69.16,92400.0,48.2896,48.3665,48.2896,48.3596,92400.0
2014-04-22 10:10:00,69.15,69.16,69.05,69.06,97800.0,48.3526,48.3596,48.2826,48.2896,97800.0
2014-04-22 10:15:00,69.06,69.09,68.94,68.96,145500.0,48.2896,48.3106,48.2057,48.2197,145500.0
2014-04-22 10:20:00,68.96,68.99,68.88,68.89,125800.0,48.2197,48.2407,48.1638,48.1708,125800.0
2014-04-22 10:25:00,68.89,68.93,68.75,68.77,166800.0,48.1708,48.1987,48.0729,48.0868,166800.0
2014-04-22 10:30:00,68.77,68.85,68.76,68.85,53900.0,48.0868,48.1428,48.0799,48.1428,53900.0
2014-04-22 10:35:00,68.85,68.85,68.74,68.78,99800.0,48.1428,48.1428,48.0659,48.0938,99800.0
2014-04-22 10:40:00,68.79,68.8,68.71,68.71,66200.0,48.1008,48.1078,48.0449,48.0449,66200.0
2014-04-22 10:45:00,68.71,68.71,68.63,68.64,150100.0,48.0449,48.0449,47.989,47.9959,150100.0
2014-04-22 10:50:00,68.65,68.76,68.63,68.75,124900.0,48.0029,48.0799,47.989,48.0729,124900.0
2014-04-22 10:55:00,68.75,68.84,68.73,68.84,57100.0,48.0729,48.1358,48.0589,48.1358,57100.0
2014-04-22 11:00:00,68.84,68.86,68.72,68.73,72600.0,48.1358,48.1498,48.0519,48.0589,72600.0
2014-04-22 11:05:00,68.74,68.87,68.74,68.84,68200.0,48.0659,48.1568,48.0659,48.1358,68200.0
2014-04-22 11:10:00,68.84,68.86,68.81,68.83,57900.0,48.1358,48.1498,48.1148,48.1288,57900.0
2014-04-22 11:15:00,68.83,68.93,68.81,68.93,544400.0,48.1288,48.1987,48.1148,48.1987,544400.0
2014-04-22 11:20:00,68.92,69.0,68.92,68.94,81600.0,48.1917,48.2477,48.1917,48.2057,81600.0
2014-04-22 11:25:00,68.94,68.97,68.92,68.96,58200.0,48.2057,48.2267,48.1917,48.2197,58200.0
2014-04-22 11:30:00,68.96,69.08,68.96,69.07,102500.0,48.2197,48.3036,48.2197,48.2966,102500.0
2014-04-22 11:35:00,69.07,69.09,69.04,69.08,49200.0,48.2966,48.3106,48.2756,48.3036,49200.0
2014-04-22 11:40:00,69.08,69.11,69.07,69.08,87300.0,48.3036,48.3246,48.2966,48.3036,87300.0
2014-04-22 11:45:00,69.08,69.09,69.05,69.07,20900.0,48.3036,48.3106,48.2826,48.2966,20900.0
2014-04-22 11:50:00,69.07,69.08,69.01,69.05,71300.0,48.2966,48.3036,48.2547,48.2826,71300.0
2014-04-22 11:55:00,69.06,69.06,69.03,69.05,43700.0,48.2896,48.2896,48.2687,48.2826,43700.0
2014-04-22 12:00:00,69.05,69.06,69.04,69.04,42700.0,48.2826,48.2896,48.2756,48.2756,42700.0
2014-04-22 12:05:00,69.04,69.1,69.03,69.1,16300.0,48.2756,48.3176,48.2687,48.3176,16300.0
2014-04-22 12:10:00,69.09,69.12,69.07,69.1,257800.0,48.3106,48.3316,48.2966,48.3176,257800.0
2014-04-22 12:15:00,69.09,69.15,69.09,69.13,74600.0,48.3106,48.3526,48.3106,48.3386,74600.0
2014-04-22 12:20:00,69.14,69.17,69.11,69.16,49100.0,48.3456,48.3665,48.3246,48.3596,49100.0
2014-04-22 12:25:00,69.16,69.17,69.07,69.09,75900.0,48.3596,48.3665,48.2966,48.3106,75900.0
2014-04-22 12:30:00,69.09,69.09,69.05,69.07,60400.0,48.3106,48.3106,48.2826,48.2966,60400.0
2014-04-22 12:35:00,69.06,69.08,69.05,69.08,12000.0,48.2896,48.3036,48.2826,48.3036,12000.0
2014-04-22 12:40:00,69.08,69.11,69.07,69.11,16300.0,48.3036,48.3246,48.2966,48.3246,16300.0
2014-04-22 12:45:00,69.11,69.12,69.09,69.09,14700.0,48.3246,48.3316,48.3106,48.3106,14700.0
2014-04-22 12:50:00,69.09,69.11,69.09,69.1,21200.0,48.3106,48.3246,48.3106,48.3176,21200.0
2014-04-22 12:55:00,69.1,69.13,69.09,69.13,18000.0,48.3176,48.3386,48.3106,48.3386,18000.0
2014-04-22 13:00:00,69.13,69.14,69.12,69.13,34000.0,48.3386,48.3456,48.3316,48.3386,34000.0
2014-04-22 13:05:00,69.13,69.17,69.13,69.17,20400.0,48.3386,48.3665,48.3386,48.3665,20400.0
2014-04-22 13:10:00,69.16,69.18,69.16,69.18,39300.0,48.3596,48.3735,48.3596,48.3735,39300.0
2014-04-22 13:15:00,69.17,69.2,69.16,69.16,83100.0,48.3665,48.3875,48.3596,48.3596,83100.0
2014-04-22 13:20:00,69.17,69.24,69.17,69.2,85900.0,48.3665,48.4155,48.3665,48.3875,85900.0
2014-04-22 13:25:00,69.2,69.23,69.19,69.22,13400.0,48.3875,48.4085,48.3805,48.4015,13400.0
2014-04-22 13:30:00,69.22,69.23,69.19,69.2,34500.0,48.4015,48.4085,48.3805,48.3875,34500.0
2014-04-22 13:35:00,69.2,69.28,69.2,69.25,60400.0,48.3875,48.4435,48.3875,48.4225,60400.0
2014-04-22 13:40:00,69.25,69.26,69.24,69.24,31500.0,48.4225,48.4295,48.4155,48.4155,31500.0
2014-04-22 13:45:00,69.24,69.29,69.24,69.26,40400.0,48.4155,48.4505,48.4155,48.4295,40400.0
2014-04-22 13:50:00,69.26,69.28,69.23,69.24,39300.0,48.4295,48.4435,48.4085,48.4155,39300.0
2014-04-22 13:55:00,69.24,69.25,69.2,69.22,49000.0,48.4155,48.4225,48.3875,48.4015,49000.0
2014-04-22 14:00:00,69.21,69.22,69.14,69.15,32000.0,48.3945,48.4015,48.3456,48.3526,32000.0
2014-04-22 14:05:00,69.14,69.14,69.1,69.13,42800.0,48.3456,48.3456,48.3176,48.3386,42800.0
2014-04-22 14:10:00,69.13,69.17,69.13,69.13,26500.0,48.3386,48.3665,48.3386,48.3386,26500.0
2014-04-22 14:15:00,69.14,69.17,69.14,69.15,22700.0,48.3456,48.3665,48.3456,48.3526,22700.0
2014-04-22 14:20:00,69.15,69.18,69.14,69.17,18900.0,48.3526,48.3735,48.3456,48.3665,18900.0
2014-04-22 14:25:00,69.17,69.17,69.15,69.16,17700.0,48.3665,48.3665,48.3526,48.3596,17700.0
2014-04-22 14:30:00,69.17,69.2,69.17,69.19,30000.0,48.3665,48.3875,48.3665,48.3805,30000.0
2014-04-22 14:35:00,69.2,69.25,69.19,69.24,31000.0,48.3875,48.4225,48.3805,48.4155,31000.0
2014-04-22 14:40:00,69.25,69.25,69.22,69.23,14100.0,48.4225,48.4225,48.4015,48.4085,14100.0
2014-04-22 14:45:00,69.23,69.26,69.23,69.25,22100.0,48.4085,48.4295,48.4085,48.4225,22100.0
2014-04-22 14:50:00,69.25,69.25,69.22,69.23,27300.0,48.4225,48.4225,48.4015,48.4085,27300.0
2014-04-22 14:55:00,69.23,69.24,69.22,69.23,16300.0,48.4085,48.4155,48.4015,48.4085,16300.0
2014-04-22 15:00:00,69.22,69.25,69.21,69.21,86500.0,48.4015,48.4225,48.3945,48.3945,86500.0
2014-04-22 15:05:00,69.21,69.22,69.14,69.15,41500.0,48.3945,48.4015,48.3456,48.3526,41500.0
2014-04-22 15:10:00,69.14,69.16,69.14,69.15,22000.0,48.3456,48.3596,48.3456,48.3526,22000.0
2014-04-22 15:15:00,69.15,69.21,69.14,69.21,26300.0,48.3526,48.3945,48.3456,48.3945,26300.0
2014-04-22 15:20:00,69.21,69.26,69.21,69.25,76600.0,48.3945,48.4295,48.3945,48.4225,76600.0
2014-04-22 15:25:00,69.25,69.25,69.18,69.2,67700.0,48.4225,48.4225,48.3735,48.3875,67700.0
2014-04-22 15:30:00,69.19,69.26,69.19,69.26,51400.0,48.3805,48.4295,48.3805,48.4295,51400.0
2014-04-22 15:35:00,69.27,69.29,69.23,69.23,67100.0,48.4365,48.4505,48.4085,48.4085,67100.0
2014-04-22 15:40:00,69.23,69.27,69.22,69.24,127900.0,48.4085,48.4365,48.4015,48.4155,127900.0
2014-04-22 15:45:00,69.24,69.27,69.22,69.24,309500.0,48.4155,48.4365,48.4015,48.4155,309500.0
2014-04-22 15:50:00,69.24,69.31,69.23,69.3,200000.0,48.4155,48.4644,48.4085,48.4574,200000.0
2014-04-22 15:55:00,69.3,69.3,69.23,69.24,544300.0,48.4574,48.4574,48.4085,48.4155,544300.0
2014-04-23 09:30:00,69.2,69.3,69.09,69.1,145400.0,48.3875,48.4574,48.3106,48.3176,145400.0
2014-04-23 09:35:00,69.09,69.09,68.96,68.98,110700.0,48.3106,48.3106,48.2197,48.2337,110700.0
2014-04-23 09:40:00,68.98,69.03,68.92,68.92,123400.0,48.2337,48.2687,48.1917,48.1917,123400.0
2014-04-23 09:45:00,68.92,69.06,68.87,68.98,76200.0,48.1917,48.2896,48.1568,48.2337,76200.0
2014-04-23 09:50:00,68.98,68.99,68.91,68.91,27500.0,48.2337,48.2407,48.1847,48.1847,27500.0
2014-04-23 09:55:00,68.92,68.93,68.85,68.9,43400.0,48.1917,48.1987,48.1428,48.1777,43400.0
2014-04-23 10:00:00,68.87,68.98,68.81,68.86,100100.0,48.1568,48.2337,48.1148,48.1498,100100.0
2014-04-23 10:05:00,68.87,68.97,68.84,68.95,59700.0,48.1568,48.2267,48.1358,48.2127,59700.0
2014-04-23 10:10:00,68.95,69.0,68.95,68.97,28800.0,48.2127,48.2477,48.2127,48.2267,28800.0
2014-04-23 10:15:00,68.97,69.04,68.97,69.02,22700.0,48.2267,48.2756,48.2267,48.2617,22700.0
2014-04-23 10:20:00,69.01,69.07,69.0,69.05,19600.0,48.2547,48.2966,48.2477,48.2826,19600.0
2014-04-23 10:25:00,69.05,69.06,68.99,69.03,109500.0,48.2826,48.2896,48.2407,48.2687,109500.0
2014-04-23 10:30:00,69.02,69.08,69.01,69.07,22200.0,48.2617,48.3036,48.2547,48.2966,22200.0
2014-04-23 10:35:00,69.06,69.11,69.01,69.11,49800.0,48.2896,48.3246,48.2547,48.3246,49800.0
2014-04-23 10:40:00,69.11,69.21,69.11,69.18,67600.0,48.3246,48.3945,48.3246,48.3735,67600.0
2014-04-23 10:45:00,69.18,69.18,69.07,69.08,42700.0,48.3735,48.3735,48.2966,48.3036,42700.0
2014-04-23 10:50:00,69.07,69.11,69.05,69.1,65700.0,48.2966,48.3246,48.2826,48.3176,65700.0
2014-04-23 10:55:00,69.1,69.1,69.02,69.05,21600.0,48.3176,48.3176,48.2617,48.2826,21600.0
2014-04-23 11:00:00,69.04,69.07,69.01,69.01,50800.0,48.2756,48.2966,48.2547,48.2547,50800.0
2014-04-23 11:05:00,69.02,69.02,68.99,69.01,26100.0,48.2617,48.2617,48.2407,48.2547,26100.0
2014-04-23 11:10:00,69.02,69.04,69.01,69.04,42200.0,48.2617,48.2756,48.2547,48.2756,42200.0
2014-04-23 11:15:00,69.03,69.05,69.02,69.02,27200.0,48.2687,48.2826,48.2617,48.2617,27200.0
2014-04-23 11:20:00,69.02,69.07,69.02,69.05,75600.0,48.2617,48.2966,48.2617,48.2826,75600.0
2014-04-23 11:25:00,69.04,69.11,69.04,69.11,23400.0,48.2756,48.3246,48.2756,48.3246,23400.0
2014-04-23 11:30:00,69.12,69.13,69.12,69.13,15100.0,48.3316,48.3386,48.3316,48.3386,15100.0
2014-04-23 11:35:00,69.13,69.14,69.09,69.11,41500.0,48.3386,48.3456,48.3106,48.3246,41500.0
2014-04-23 11:40:00,69.11,69.13,69.1,69.12,24300.0,48.3246,48.3386,48.3176,48.3316,24300.0
2014-04-23 11:45:00,69.11,69.11,69.07,69.08,27300.0,48.3246,48.3246,48.2966,48.3036,27300.0
2014-04-23 11:50:00,69.09,69.12,69.09,69.12,19600.0,48.3106,48.3316,48.3106,48.3316,19600.0
2014-04-23 11:55:00,69.12,69.13,69.1,69.12,40600.0,48.3316,48.3386,48.3176,48.3316,40600.0
2014-04-23 12:00:00,69.12,69.21,69.12,69.2,68500.0,48.3316,48.3945,48.3316,48.3875,68500.0
2014-04-23 12:05:00,69.2,69.21,69.16,69.16,53100.0,48.3875,48.3945,48.3596,48.3596,53100.0
2014-04-23 12:10:00,69.16,69.16,69.13,69.14,24100.0,48.3596,48.3596,48.3386,48.3456,24100.0
2014-04-23 12:15:00,69.13,69.19,69.13,69.19,25100.0,48.3386,48.3805,48.3386,48.3805,25100.0
2014-04-23 12:20:00,69.18,69.19,69.16,69.16,22500.0,48.3735,48.3805,48.3596,48.3596,22500.0
2014-04-23 12:25:00,69.16,69.16,69.13,69.14,18000.0,48.3596,48.3596,48.3386,48.3456,18000.0
2014-04-23 12:30:00,69.15,69.16,69.13,69.14,19000.0,48.3526,48.3596,48.3386,48.3456,19000.0
2014-04-23 12:35:00,69.14,69.16,69.13,69.14,12600.0,48.3456,48.3596,48.3386,48.3456,12600.0
2014-04-23 12:40:00,69.14,69.14,69.12,69.12,7200.0,48.3456,48.3456,48.3316,48.3316,7200.0
2014-04-23 12:45:00,69.12,69.14,69.1,69.11,26500.0,48.3316,48.3456,48.3176,48.3246,26500.0
2014-04-23 12:50:00,69.12,69.12,69.09,69.11,5300.0,48.3316,48.3316,48.3106,48.3246,5300.0
2014-04-23 12:55:00,69.11,69.11,69.08,69.08,15600.0,48.3246,48.3246,48.3036,48.3036,15600.0
2014-04-23 13:00:00,69.08,69.09,69.07,69.08,10000.0,48.3036,48.3106,48.2966,48.3036,10000.0
2014-04-23 13:05:00,69.08,69.08,69.05,69.06,19000.0,48.3036,48.3036,48.2826,48.2896,19000.0
2014-04-23 13:10:00,69.05,69.1,69.04,69.05,35200.0,48.2826,48.3176,48.2756,48.2826,35200.0
2014-04-23 13:15:00,69.05,69.08,69.05,69.07,23600.0,48.2826,48.3036,48.2826,48.2966,23600.0
2014-04-23 13:20:00,69.07,69.08,69.04,69.06,21000.0,48.2966,48.3036,48.2756,48.2896,21000.0
2014-04-23 13:25:00,69.05,69.1,69.05,69.09,17600.0,48.2826,48.3176,48.2826,48.3106,17600.0
2014-04-23 13:30:00,69.09,69.1,69.07,69.08,9800.0,48.3106,48.3176,48.2966,48.3036,9800.0
2014-04-23 13:35:00,69.07,69.08,69.0,69.01,87100.0,48.2966,48.3036,48.2477,48.2547,87100.0
2014-04-23 13:40:00,69.01,69.05,69.0,69.01,38500.0,48.2547,48.2826,48.2477,48.2547,38500.0
2014-04-23 13:45:00,69.02,69.04,69.02,69.02,51500.0,48.2617,48.2756,48.2617,48.2617,51500.0
2014-04-23 13:50:00,69.02,69.03,69.0,69.01,60900.0,48.2617,48.2687,48.2477,48.2547,60900.0
2014-04-23 13:55:00,69.01,69.02,69.0,69.01,27100.0,48.2547,48.2617,48.2477,48.2547,27100.0
2014-04-23 14:00:00,69.0,69.01,68.99,69.01,45900.0,48.2477,48.2547,48.2407,48.2547,45900.0
2014-04-23 14:05:00,69.01,69.01,68.96,69.0,46200.0,48.2547,48.2547,48.2197,48.2477,46200.0
2014-04-23 14:10:00,69.0,69.0,68.94,68.94,22100.0,48.2477,48.2477,48.2057,48.2057,22100.0
2014-04-23 14:15:00,68.94,68.96,68.92,68.95,41100.0,48.2057,48.2197,48.1917,48.2127,41100.0
2014-04-23 14:20:00,68.96,68.98,68.95,68.98,29100.0,48.2197,48.2337,48.2127,48.2337,29100.0
2014-04-23 14:25:00,68.97,68.98,68.96,68.96,20100.0,48.2267,48.2337,48.2197,48.2197,20100.0
2014-04-23 14:30:00,68.96,68.96,68.91,68.92,42500.0,48.2197,48.2197,48.1847,48.1917,42500.0
2014-04-23 14:35:00,68.93,68.93,68.88,68.89,23400.0,48.1987,48.1987,48.1638,48.1708,23400.0
2014-04-23 14:40:00,68.89,68.92,68.88,68.92,24300.0,48.1708,48.1917,48.1638,48.1917,24300.0
2014-04-23 14:45:00,68.91,68.91,68.89,68.89,12400.0,48.1847,48.1847,48.1708,48.1708,12400.0
2014-04-23 14:50:00,68.89,68.97,68.89,68.95,41500.0,48.1708,48.2267,48.1708,48.2127,41500.0
2014-04-23 14:55:00,68.96,68.99,68.95,68.98,21900.0,48.2197,48.2407,48.2127,48.2337,21900.0
2014-04-23 15:00:00,68.98,69.0,68.93,68.95,62300.0,48.2337,48.2477,48.1987,48.2127,62300.0
2014-04-23 15:05:00,68.95,69.0,68.95,69.0,26500.0,48.2127,48.2477,48.2127,48.2477,26500.0
2014-04-23 15:10:00,69.0,69.01,68.99,68.99,19700.0,48.2477,48.2547,48.2407,48.2407,19700.0
2014-04-23 15:15:00,69.0,69.01,68.98,68.98,40700.0,48.2477,48.2547,48.2337,48.2337,40700.0
2014-04-23 15:20:00,68.98,69.02,68.98,69.0,43800.0,48.2337,48.2617,48.2337,48.2477,43800.0
2014-04-23 15:25:00,69.0,69.0,68.95,68.95,38100.0,48.2477,48.2477,48.2127,48.2127,38100.0
2014-04-23 15:30:00,68.95,68.98,68.94,68.95,42900.0,48.2127,48.2337,48.2057,48.2127,42900.0
2014-04-23 15:35:00,68.94,68.95,68.9,68.93,166200.0,48.2057,48.2127,48.1777,48.1987,166200.0
2014-04-23 15:40:00,68.93,68.93,68.89,68.91,142300.0,48.1987,48.1987,48.1708,48.1847,142300.0
2014-04-23 15:45:00,68.9,68.93,68.85,68.92,160400.0,48.1777,48.1987,48.1428,48.1917,160400.0
2014-04-23 15:50:00,68.92,68.93,68.86,68.88,285700.0,48.1917,48.1987,48.1498,48.1638,285700.0
2014-04-23 15:55:00,68.87,69.03,68.87,69.0,470700.0,48.1568,48.2687,48.1568,48.2477,470700.0
2014-04-24 09:30:00,69.1,69.23,68.95,69.02,80400.0,48.3176,48.4085,48.2127,48.2617,80400.0
2014-04-24 09:35:00,69.02,69.21,69.01,69.18,81600.0,48.2617,48.3945,48.2547,48.3735,81600.0
2014-04-24 09:40:00,69.18,69.18,68.99,68.99,69600.0,48.3735,48.3735,48.2407,48.2407,69600.0
2014-04-24 09:45:00,68.97,69.16,68.97,69.13,134900.0,48.2267,48.3596,48.2267,48.3386,134900.0
2014-04-24 09:50:00,69.13,69.23,69.12,69.18,185600.0,48.3386,48.4085,48.3316,48.3735,185600.0
2014-04-24 09:55:00,69.18,69.23,69.15,69.21,33600.0,48.3735,48.4085,48.3526,48.3945,33600.0
2014-04-24 10:00:00,69.21,69.26,69.16,69.2,74400.0,48.3945,48.4295,48.3596,48.3875,74400.0
2014-04-24 10:05:00,69.2,69.2,69.14,69.16,33500.0,48.3875,48.3875,48.3456,48.3596,33500.0
2014-04-24 10:10:00,69.16,69.21,69.12,69.12,97600.0,48.3596,48.3945,48.3316,48.3316,97600.0
2014-04-24 10:15:00,69.12,69.21,69.09,69.19,65600.0,48.3316,48.3945,48.3106,48.3805,65600.0
2014-04-24 10:20:00,69.19,69.22,69.13,69.19,28200.0,48.3805,48.4015,48.3386,48.3805,28200.0
2014-04-24 10:25:00,69.17,69.17,69.12,69.16,16100.0,48.3665,48.3665,48.3316,48.3596,16100.0
2014-04-24 10:30:00,69.16,69.17,69.13,69.15,13200.0,48.3596,48.3665,48.3386,48.3526,13200.0
2014-04-24 10:35:00,69.16,69.19,69.15,69.17,26200.0,48.3596,48.3805,48.3526,48.3665,26200.0
2014-04-24 10:40:00,69.18,69.21,69.15,69.16,47200.0,48.3735,48.3945,48.3526,48.3596,47200.0
2014-04-24 10:45:00,69.17,69.19,69.12,69.12,24100.0,48.3665,48.3805,48.3316,48.3316,24100.0
2014-04-24 10:50:00,69.11,69.16,69.1,69.14,42400.0,48.3246,48.3596,48.3176,48.3456,42400.0
2014-04-24 10:55:00,69.14,69.14,69.09,69.09,22800.0,48.3456,48.3456,48.3106,48.3106,22800.0
2014-04-24 11:00:00,69.1,69.12,69.09,69.11,27300.0,48.3176,48.3316,48.3106,48.3246,27300.0
2014-04-24 11:05:00,69.11,69.15,69.11,69.14,31900.0,48.3246,48.3526,48.3246,48.3456,31900.0
2014-04-24 11:10:00,69.14,69.19,69.14,69.17,26400.0,48.3456,48.3805,48.3456,48.3665,26400.0
2014-04-24 11:15:00,69.17,69.2,69.17,69.18,25100.0,48.3665,48.3875,48.3665,48.3735,25100.0
2014-04-24 11:20:00,69.18,69.23,69.18,69.22,25600.0,48.3735,48.4085,48.3735,48.4015,25600.0
2014-04-24 11:25:00,69.22,69.23,69.18,69.2,39300.0,48.4015,48.4085,48.3735,48.3875,39300.0
2014-04-24 11:30:00,69.21,69.23,69.18,69.23,28500.0,48.3945,48.4085,48.3735,48.4085,28500.0
2014-04-24 11:35:00,69.22,69.26,69.18,69.25,64300.0,48.4015,48.4295,48.3735,48.4225,64300.0
2014-04-24 11:40:00,69.25,69.26,69.23,69.24,21600.0,48.4225,48.4295,48.4085,48.4155,21600.0
2014-04-24 11:45:00,69.24,69.3,69.23,69.3,49400.0,48.4155,48.4574,48.4085,48.4574,49400.0
2014-04-24 11:50:00,69.3,69.3,69.24,69.25,89400.0,48.4574,48.4574,48.4155,48.4225,89400.0
2014-04-24 11:55:00,69.25,69.3,69.24,69.29,39000.0,48.4225,48.4574,48.4155,48.4505,39000.0
2014-04-24 12:00:00,69.29,69.31,69.28,69.3,77400.0,48.4505,48.4644,48.4435,48.4574,77400.0
2014-04-24 12:05:00,69.3,69.31,69.28,69.29,98500.0,48.4574,48.4644,48.4435,48.4505,98500.0
2014-04-24 12:10:00,69.29,69.3,69.27,69.28,17900.0,48.4505,48.4574,48.4365,48.4435,17900.0
2014-04-24 12:15:00,69.28,69.28,69.25,69.26,21200.0,48.4435,48.4435,48.4225,48.4295,21200.0
2014-04-24 12:20:00,69.26,69.28,69.24,69.26,36100.0,48.4295,48.4435,48.4155,48.4295,36100.0
2014-04-24 12:25:00,69.26,69.27,69.23,69.23,102800.0,48.4295,48.4365,48.4085,48.4085,102800.0
2014-04-24 12:30:00,69.23,69.24,69.19,69.2,127500.0,48.4085,48.4155,48.3805,48.3875,127500.0
2014-04-24 12:35:00,69.21,69.21,69.17,69.18,15700.0,48.3945,48.3945,48.3665,48.3735,15700.0
2014-04-24 12:40:00,69.17,69.17,69.14,69.16,55300.0,48.3665,48.3665,48.3456,48.3596,55300.0
2014-04-24 12:45:00,69.16,69.16,69.13,69.14,40200.0,48.3596,48.3596,48.3386,48.3456,40200.0
2014-04-24 12:50:00,69.14,69.15,69.09,69.11,62700.0,48.3456,48.3526,48.3106,48.3246,62700.0
2014-04-24 12:55:00,69.11,69.18,69.11,69.18,15100.0,48.3246,48.3735,48.3246,48.3735,15100.0
2014-04-24 13:00:00,69.19,69.19,69.16,69.16,20500.0,48.3805,48.3805,48.3596,48.3596,20500.0
2014-04-24 13:05:00,69.16,69.17,69.15,69.16,19100.0,48.3596,48.3665,48.3526,48.3596,19100.0
2014-04-24 13:10:00,69.16,69.16,69.11,69.12,87100.0,48.3596,48.3596,48.3246,48.3316,87100.0
2014-04-24 13:15:00,69.12,69.15,69.09,69.15,48100.0,48.3316,48.3526,48.3106,48.3526,48100.0
2014-04-24 13:20:00,69.14,69.16,69.13,69.15,123600.0,48.3456,48.3596,48.3386,48.3526,123600.0
2014-04-24 13:25:00,69.15,69.16,69.13,69.13,35800.0,48.3526,48.3596,48.3386,48.3386,35800.0
2014-04-24 13:30:00,69.13,69.14,69.09,69.1,79900.0,48.3386,48.3456,48.3106,48.3176,79900.0
2014-04-24 13:35:00,69.1,69.1,69.02,69.02,73400.0,48.3176,48.3176,48.2617,48.2617,73400.0
2014-04-24 13:40:00,69.02,69.06,69.02,69.04,58000.0,48.2617,48.2896,48.2617,48.2756,58000.0
2014-04-24 13:45:00,69.03,69.05,69.02,69.03,26200.0,48.2687,48.2826,48.2617,48.2687,26200.0
2014-04-24 13:50:00,69.03,69.06,69.03,69.04,34700.0,48.2687,48.2896,48.2687,48.2756,34700.0
2014-04-24 13:55:00,69.05,69.06,69.0,69.0,61300.0,48.2826,48.2896,48.2477,48.2477,61300.0
2014-04-24 14:00:00,69.01,69.05,69.0,69.05,67000.0,48.2547,48.2826,48.2477,48.2826,67000.0
2014-04-24 14:05:00,69.05,69.11,69.05,69.07,94300.0,48.2826,48.3246,48.2826,48.2966,94300.0
2014-04-24 14:10:00,69.06,69.1,69.04,69.1,53600.0,48.2896,48.3176,48.2756,48.3176,53600.0
2014-04-24 14:15:00,69.09,69.11,69.08,69.09,37400.0,48.3106,48.3246,48.3036,48.3106,37400.0
2014-04-24 14:20:00,69.09,69.09,69.07,69.07,31400.0,48.3106,48.3106,48.2966,48.2966,31400.0
2014-04-24 14:25:00,69.07,69.12,69.07,69.11,33300.0,48.2966,48.3316,48.2966,48.3246,33300.0
2014-04-24 14:30:00,69.11,69.12,69.06,69.1,41300.0,48.3246,48.3316,48.2896,48.3176,41300.0
2014-04-24 14:35:00,69.09,69.12,69.08,69.11,8100.0,48.3106,48.3316,48.3036,48.3246,8100.0
2014-04-24 14:40:00,69.11,69.12,69.07,69.07,27900.0,48.3246,48.3316,48.2966,48.2966,27900.0
2014-04-24 14:45:00,69.07,69.09,69.06,69.08,22500.0,48.2966,48.3106,48.2896,48.3036,22500.0
2014-04-24 14:50:00,69.08,69.08,69.04,69.04,20800.0,48.3036,48.3036,48.2756,48.2756,20800.0
2014-04-24 14:55:00,69.04,69.07,69.02,69.07,127500.0,48.2756,48.2966,48.2617,48.2966,127500.0
2014-04-24 15:00:00,69.07,69.1,69.06,69.1,49300.0,48.2966,48.3176,48.2896,48.3176,49300.0
2014-04-24 15:05:00,69.1,69.11,69.08,69.09,67600.0,48.3176,48.3246,48.3036,48.3106,67600.0
2014-04-24 15:10:00,69.09,69.1,69.06,69.08,65400.0,48.3106,48.3176,48.2896,48.3036,65400.0
2014-04-24 15:15:00,69.08,69.09,69.04,69.06,58900.0,48.3036,48.3106,48.2756,48.2896,58900.0
2014-04-24 15:20:00,69.06,69.07,69.04,69.06,39800.0,48.2896,48.2966,48.2756,48.2896,39800.0
2014-04-24 15:25:00,69.08,69.1,69.06,69.1,167500.0,48.3036,48.3176,48.2896,48.3176,167500.0
2014-04-24 15:30:00,69.09,69.12,69.05,69.06,78000.0,48.3106,48.3316,48.2826,48.2896,78000.0
2014-04-24 15:35:00,69.06,69.11,69.06,69.1,93000.0,48.2896,48.3246,48.2896,48.3176,93000.0
2014-04-24 15:40:00,69.11,69.18,69.1,69.17,208400.0,48.3246,48.3735,48.3176,48.3665,208400.0
2014-04-24 15:45:00,69.18,69.19,69.15,69.16,132200.0,48.3735,48.3805,48.3526,48.3596,132200.0
2014-04-24 15:50:00,69.16,69.18,69.15,69.17,91300.0,48.3596,48.3735,48.3526,48.3665,91300.0
2014-04-24 15:55:00,69.17,69.24,69.17,69.23,533900.0,48.3665,48.4155,48.3665,48.4085,533900.0
2014-04-25 09:30:00,69.0,69.26,69.0,69.2,81600.0,48.2477,48.4295,48.2477,48.3875,81600.0
2014-04-25 09:35:00,69.2,69.2,69.06,69.09,91100.0,48.3875,48.3875,48.2896,48.3106,91100.0
2014-04-25 09:40:00,69.08,69.2,69.08,69.2,48200.0,48.3036,48.3875,48.3036,48.3875,48200.0
2014-04-25 09:45:00,69.21,69.23,69.1,69.15,83200.0,48.3945,48.4085,48.3176,48.3526,83200.0
2014-04-25 09:50:00,69.14,69.18,69.12,69.18,37300.0,48.3456,48.3735,48.3316,48.3735,37300.0
2014-04-25 09:55:00,69.17,69.19,69.02,69.03,102600.0,48.3665,48.3805,48.2617,48.2687,102600.0
2014-04-25 10:00:00,69.04,69.04,68.98,68.98,175800.0,48.2756,48.2756,48.2337,48.2337,175800.0
2014-04-25 10:05:00,68.97,69.04,68.95,69.04,60700.0,48.2267,48.2756,48.2127,48.2756,60700.0
2014-04-25 10:10:00,69.04,69.09,69.04,69.06,33600.0,48.2756,48.3106,48.2756,48.2896,33600.0
2014-04-25 10:15:00,69.07,69.15,69.07,69.11,81900.0,48.2966,48.3526,48.2966,48.3246,81900.0
2014-04-25 10:20:00,69.11,69.14,69.08,69.09,58700.0,48.3246,48.3456,48.3036,48.3106,58700.0
2014-04-25 10:25:00,69.08,69.08,69.01,69.03,65200.0,48.3036,48.3036,48.2547,48.2687,65200.0
2014-04-25 10:30:00,69.03,69.08,69.0,69.05,50800.0,48.2687,48.3036,48.2477,48.2826,50800.0
2014-04-25 10:35:00,69.06,69.09,69.05,69.09,50200.0,48.2896,48.3106,48.2826,48.3106,50200.0
2014-04-25 10:40:00,69.09,69.11,69.07,69.09,52300.0,48.3106,48.3246,48.2966,48.3106,52300.0
2014-04-25 10:45:00,69.08,69.09,69.04,69.04,84100.0,48.3036,48.3106,48.2756,48.2756,84100.0
2014-04-25 10:50:00,69.05,69.08,69.04,69.07,57600.0,48.2826,48.3036,48.2756,48.2966,57600.0
2014-04-25 10:55:00,69.06,69.06,69.01,69.03,49200.0,48.2896,48.2896,48.2547,48.2687,49200.0
2014-04-25 11:00:00,69.03,69.04,68.98,68.98,54500.0,48.2687,48.2756,48.2337,48.2337,54500.0
2014-04-25 11:05:00,68.98,69.01,68.96,68.99,65400.0,48.2337,48.2547,48.2197,48.2407,65400.0
2014-04-25 11:10:00,69.0,69.03,68.95,69.03,83700.0,48.2477,48.2687,48.2127,48.2687,83700.0
2014-04-25 11:15:00,69.02,69.05,68.98,69.03,57600.0,48.2617,48.2826,48.2337,48.2687,57600.0
2014-04-25 11:20:00,69.03,69.05,68.99,69.04,57800.0,48.2687,48.2826,48.2407,48.2756,57800.0
2014-04-25 11:25:00,69.04,69.12,69.04,69.06,71500.0,48.2756,48.3316,48.2756,48.2896,71500.0
2014-04-25 11:30:00,69.07,69.08,69.02,69.03,26500.0,48.2966,48.3036,48.2617,48.2687,26500.0
2014-04-25 11:35:00,69.03,69.07,69.01,69.02,36400.0,48.2687,48.2966,48.2547,48.2617,36400.0
2014-04-25 11:40:00,69.03,69.03,68.99,69.03,36100.0,48.2687,48.2687,48.2407,48.2687,36100.0
2014-04-25 11:45:00,69.02,69.04,68.99,69.03,36500.0,48.2617,48.2756,48.2407,48.2687,36500.0
2014-04-25 11:50:00,69.03,69.14,69.03,69.14,50100.0,48.2687,48.3456,48.2687,48.3456,50100.0
2014-04-25 11:55:00,69.14,69.14,69.05,69.05,36900.0,48.3456,48.3456,48.2826,48.2826,36900.0
2014-04-25 12:00:00,69.05,69.06,69.0,69.01,35800.0,48.2826,48.2896,48.2477,48.2547,35800.0
2014-04-25 12:05:00,69.0,69.06,69.0,69.04,44600.0,48.2477,48.2896,48.2477,48.2756,44600.0
2014-04-25 12:10:00,69.04,69.08,69.04,69.05,15800.0,48.2756,48.3036,48.2756,48.2826,15800.0
2014-04-25 12:15:00,69.05,69.07,69.03,69.03,20100.0,48.2826,48.2966,48.2687,48.2687,20100.0
2014-04-25 12:20:00,69.04,69.05,69.0,69.02,24900.0,48.2756,48.2826,48.2477,48.2617,24900.0
2014-04-25 12:25:00,69.02,69.09,69.02,69.04,41200.0,48.2617,48.3106,48.2617,48.2756,41200.0
2014-04-25 12:30:00,69.04,69.05,69.02,69.02,22300.0,48.2756,48.2826,48.2617,48.2617,22300.0
2014-04-25 12:35:00,69.03,69.08,69.03,69.04,25100.0,48.2687,48.3036,48.2687,48.2756,25100.0
2014-04-25 12:40:00,69.04,69.05,69.01,69.02,32100.0,48.2756,48.2826,48.2547,48.2617,32100.0
2014-04-25 12:45:00,69.02,69.05,69.0,69.01,38700.0,48.2617,48.2826,48.2477,48.2547,38700.0
2014-04-25 12:50:00,69.01,69.02,69.0,69.0,13800.0,48.2547,48.2617,48.2477,48.2477,13800.0
2014-04-25 12:55:00,69.0,69.03,68.99,69.0,22500.0,48.2477,48.2687,48.2407,48.2477,22500.0
2014-04-25 13:00:00,69.0,69.0,68.93,68.93,28800.0,48.2477,48.2477,48.1987,48.1987,28800.0
2014-04-25 13:05:00,68.94,68.98,68.93,68.97,42600.0,48.2057,48.2337,48.1987,48.2267,42600.0
2014-04-25 13:10:00,68.97,68.98,68.93,68.93,21300.0,48.2267,48.2337,48.1987,48.1987,21300.0
2014-04-25 13:15:00,68.92,68.96,68.92,68.96,32000.0,48.1917,48.2197,48.1917,48.2197,32000.0
2014-04-25 13:20:00,68.96,68.96,68.92,68.94,27800.0,48.2197,48.2197,48.1917,48.2057,27800.0
2014-04-25 13:25:00,68.95,68.99,68.94,68.94,32600.0,48.2127,48.2407,48.2057,48.2057,32600.0
2014-04-25 13:30:00,68.94,68.94,68.88,68.9,20500.0,48.2057,48.2057,48.1638,48.1777,20500.0
2014-04-25 13:35:00,68.9,68.9,68.86,68.89,42000.0,48.1777,48.1777,48.1498,48.1708,42000.0
2014-04-25 13:40:00,68.89,68.93,68.89,68.92,26800.0,48.1708,48.1987,48.1708,48.1917,26800.0
2014-04-25 13:45:00,68.92,68.96,68.92,68.92,35300.0,48.1917,48.2197,48.1917,48.1917,35300.0
2014-04-25 13:50:00,68.93,68.93,68.89,68.89,42600.0,48.1987,48.1987,48.1708,48.1708,42600.0
2014-04-25 13:55:00,68.9,68.91,68.87,68.89,54400.0,48.1777,48.1847,48.1568,48.1708,54400.0
2014-04-25 14:00:00,68.89,68.9,68.84,68.85,50300.0,48.1708,48.1777,48.1358,48.1428,50300.0
2014-04-25 14:05:00,68.85,68.89,68.85,68.88,28700.0,48.1428,48.1708,48.1428,48.1638,28700.0
2014-04-25 14:10:00,68.88,68.9,68.84,68.87,62000.0,48.1638,48.1777,48.1358,48.1568,62000.0
2014-04-25 14:15:00,68.88,68.88,68.83,68.86,75300.0,48.1638,48.1638,48.1288,48.1498,75300.0
2014-04-25 14:20:00,68.86,68.87,68.84,68.85,55800.0,48.1498,48.1568,48.1358,48.1428,55800.0
2014-04-25 14:25:00,68.86,68.89,68.85,68.86,46100.0,48.1498,48.1708,48.1428,48.1498,46100.0
2014-04-25 14:30:00,68.85,68.9,68.82,68.9,67200.0,48.1428,48.1777,48.1218,48.1777,67200.0
2014-04-25 14:35:00,68.88,68.96,68.88,68.93,53100.0,48.1638,48.2197,48.1638,48.1987,53100.0
2014-04-25 14:40:00,68.93,68.94,68.91,68.92,29200.0,48.1987,48.2057,48.1847,48.1917,29200.0
2014-04-25 14:45:00,68.93,68.97,68.92,68.96,62500.0,48.1987,48.2267,48.1917,48.2197,62500.0
2014-04-25 14:50:00,68.96,69.0,68.96,68.97,27400.0,48.2197,48.2477,48.2197,48.2267,27400.0
2014-04-25 14:55:00,68.97,68.98,68.94,68.94,39500.0,48.2267,48.2337,48.2057,48.2057,39500.0
2014-04-25 15:00:00,68.95,68.98,68.94,68.97,34600.0,48.2127,48.2337,48.2057,48.2267,34600.0
2014-04-25 15:05:00,68.97,68.99,68.93,68.95,28300.0,48.2267,48.2407,48.1987,48.2127,28300.0
2014-04-25 15:10:00,68.95,68.98,68.94,68.97,28900.0,48.2127,48.2337,48.2057,48.2267,28900.0
2014-04-25 15:15:00,68.98,69.01,68.94,68.98,36500.0,48.2337,48.2547,48.2057,48.2337,36500.0
2014-04-25 15:20:00,68.99,69.01,68.97,68.98,24800.0,48.2407,48.2547,48.2267,48.2337,24800.0
2014-04-25 15:25:00,68.98,69.06,68.97,69.04,365700.0,48.2337,48.2896,48.2267,48.2756,365700.0
2014-04-25 15:30:00,69.03,69.06,68.99,69.0,60500.0,48.2687,48.2896,48.2407,48.2477,60500.0
2014-04-25 15:35:00,69.0,69.01,68.97,68.98,28100.0,48.2477,48.2547,48.2267,48.2337,28100.0
2014-04-25 15:40:00,68.98,69.01,68.97,68.99,142700.0,48.2337,48.2547,48.2267,48.2407,142700.0
2014-04-25 15:45:00,68.99,69.03,68.96,69.01,148400.0,48.2407,48.2687,48.2197,48.2547,148400.0
2014-04-25 15:50:00,69.01,69.02,68.98,68.99,106700.0,48.2547,48.2617,48.2337,48.2407,106700.0
2014-04-25 15:55:00,68.99,69.0,68.94,68.99,588500.0,48.2407,48.2477,48.2057,48.2407,588500.0
2014-04-28 09:30:00,69.12,69.3,69.03,69.2,57400.0,48.3316,48.4574,48.2687,48.3875,57400.0
2014-04-28 09:35:00,69.2,69.34,69.19,69.29,93900.0,48.3875,48.4854,48.3805,48.4505,93900.0
2014-04-28 09:40:00,69.3,69.39,69.27,69.3,1455400.0,48.4574,48.5204,48.4365,48.4574,1455400.0
2014-04-28 09:45:00,69.3,69.32,69.24,69.28,100300.0,48.4574,48.4714,48.4155,48.4435,100300.0
2014-04-28 09:50:00,69.28,69.3,69.22,69.22,116500.0,48.4435,48.4574,48.4015,48.4015,116500.0
2014-04-28 09:55:00,69.21,69.22,69.19,69.2,70400.0,48.3945,48.4015,48.3805,48.3875,70400.0
2014-04-28 10:00:00,69.2,69.33,69.2,69.31,170500.0,48.3875,48.4784,48.3875,48.4644,170500.0
2014-04-28 10:05:00,69.31,69.31,69.24,69.28,76000.0,48.4644,48.4644,48.4155,48.4435,76000.0
2014-04-28 10:10:00,69.28,69.3,69.22,69.29,72400.0,48.4435,48.4574,48.4015,48.4505,72400.0
2014-04-28 10:15:00,69.29,69.32,69.26,69.32,129500.0,48.4505,48.4714,48.4295,48.4714,129500.0
2014-04-28 10:20:00,69.32,69.34,69.28,69.29,48800.0,48.4714,48.4854,48.4435,48.4505,48800.0
2014-04-28 10:25:00,69.29,69.32,69.27,69.29,36100.0,48.4505,48.4714,48.4365,48.4505,36100.0
2014-04-28 10:30:00,69.28,69.36,69.28,69.35,71100.0,48.4435,48.4994,48.4435,48.4924,71100.0
2014-04-28 10:35:00,69.35,69.36,69.31,69.34,45400.0,48.4924,48.4994,48.4644,48.4854,45400.0
2014-04-28 10:40:00,69.34,69.35,69.32,69.32,34100.0,48.4854,48.4924,48.4714,48.4714,34100.0
2014-04-28 10:45:00,69.32,69.34,69.29,69.31,90800.0,48.4714,48.4854,48.4505,48.4644,90800.0
2014-04-28 10:50:00,69.3,69.33,69.29,69.32,54200.0,48.4574,48.4784,48.4505,48.4714,54200.0
2014-04-28 10:55:00,69.32,69.36,69.32,69.35,47700.0,48.4714,48.4994,48.4714,48.4924,47700.0
2014-04-28 11:00:00,69.36,69.4,69.34,69.34,61300.0,48.4994,48.5274,48.4854,48.4854,61300.0
2014-04-28 11:05:00,69.34,69.39,69.32,69.33,63700.0,48.4854,48.5204,48.4714,48.4784,63700.0
2014-04-28 11:10:00,69.33,69.36,69.32,69.32,45700.0,48.4784,48.4994,48.4714,48.4714,45700.0
2014-04-28 11:15:00,69.32,69.32,69.29,69.29,40900.0,48.4714,48.4714,48.4505,48.4505,40900.0
2014-04-28 11:20:00,69.3,69.3,69.25,69.26,38400.0,48.4574,48.4574,48.4225,48.4295,38400.0
2014-04-28 11:25:00,69.25,69.28,69.23,69.23,92700.0,48.4225,48.4435,48.4085,48.4085,92700.0
2014-04-28 11:30:00,69.23,69.27,69.23,69.27,63100.0,48.4085,48.4365,48.4085,48.4365,63100.0
2014-04-28 11:35:00,69.27,69.28,69.24,69.24,51100.0,48.4365,48.4435,48.4155,48.4155,51100.0
2014-04-28 11:40:00,69.24,69.27,69.21,69.22,31300.0,48.4155,48.4365,48.3945,48.4015,31300.0
2014-04-28 11:45:00,69.22,69.26,69.2,69.26,30700.0,48.4015,48.4295,48.3875,48.4295,30700.0
2014-04-28 11:50:00,69.26,69.27,69.19,69.19,54100.0,48.4295,48.4365,48.3805,48.3805,54100.0
2014-04-28 11:55:00,69.18,69.18,69.09,69.1,86500.0,48.3735,48.3735,48.3106,48.3176,86500.0
2014-04-28 12:00:00,69.1,69.14,69.09,69.14,73400.0,48.3176,48.3456,48.3106,48.3456,73400.0
2014-04-28 12:05:00,69.15,69.21,69.15,69.17,73200.0,48.3526,48.3945,48.3526,48.3665,73200.0
2014-04-28 12:10:00,69.18,69.31,69.18,69.29,68500.0,48.3735,48.4644,48.3735,48.4505,68500.0
2014-04-28 12:15:00,69.3,69.35,69.29,69.35,29500.0,48.4574,48.4924,48.4505,48.4924,29500.0
2014-04-28 12:20:00,69.35,69.37,69.31,69.32,102700.0,48.4924,48.5064,48.4644,48.4714,102700.0
2014-04-28 12:25:00,69.33,69.41,69.33,69.37,167900.0,48.4784,48.5344,48.4784,48.5064,167900.0
2014-04-28 12:30:00,69.37,69.39,69.33,69.36,66000.0,48.5064,48.5204,48.4784,48.4994,66000.0
2014-04-28 12:35:00,69.34,69.36,69.28,69.28,50800.0,48.4854,48.4994,48.4435,48.4435,50800.0
2014-04-28 12:40:00,69.29,69.31,69.26,69.26,32500.0,48.4505,48.4644,48.4295,48.4295,32500.0
2014-04-28 12:45:00,69.26,69.28,69.25,69.27,12900.0,48.4295,48.4435,48.4225,48.4365,12900.0
2014-04-28 12:50:00,69.26,69.26,69.19,69.19,30400.0,48.4295,48.4295,48.3805,48.3805,30400.0
2014-04-28 12:55:00,69.19,69.19,69.15,69.15,165600.0,48.3805,48.3805,48.3526,48.3526,165600.0
2014-04-28 13:00:00,69.16,69.16,69.11,69.11,38700.0,48.3596,48.3596,48.3246,48.3246,38700.0
2014-04-28 13:05:00,69.11,69.11,69.01,69.01,65400.0,48.3246,48.3246,48.2547,48.2547,65400.0
2014-04-28 13:10:00,69.01,69.05,68.91,68.91,135700.0,48.2547,48.2826,48.1847,48.1847,135700.0
2014-04-28 13:15:00,68.91,68.92,68.86,68.88,202900.0,48.1847,48.1917,48.1498,48.1638,202900.0
2014-04-28 13:20:00,68.87,68.87,68.79,68.83,249200.0,48.1568,48.1568,48.1008,48.1288,249200.0
2014-04-28 13:25:00,68.83,68.86,68.8,68.85,48500.0,48.1288,48.1498,48.1078,48.1428,48500.0
2014-04-28 13:30:00,68.85,68.88,68.82,68.84,115200.0,48.1428,48.1638,48.1218,48.1358,115200.0
2014-04-28 13:35:00,68.83,68.9,68.82,68.89,129600.0,48.1288,48.1777,48.1218,48.1708,129600.0
2014-04-28 13:40:00,68.89,68.92,68.88,68.91,64600.0,48.1708,48.1917,48.1638,48.1847,64600.0
2014-04-28 13:45:00,68.9,68.93,68.88,68.92,60900.0,48.1777,48.1987,48.1638,48.1917,60900.0
2014-04-28 13:50:00,68.93,69.09,68.93,69.08,90500.0,48.1987,48.3106,48.1987,48.3036,90500.0
2014-04-28 13:55:00,69.08,69.12,69.03,69.04,108900.0,48.3036,48.3316,48.2687,48.2756,108900.0
2014-04-28 14:00:00,69.04,69.04,69.0,69.03,40800.0,48.2756,48.2756,48.2477,48.2687,40800.0
2014-04-28 14:05:00,69.02,69.04,68.99,69.03,51300.0,48.2617,48.2756,48.2407,48.2687,51300.0
2014-04-28 14:10:00,69.04,69.1,69.04,69.1,33800.0,48.2756,48.3176,48.2756,48.3176,33800.0
2014-04-28 14:15:00,69.1,69.15,69.1,69.15,28000.0,48.3176,48.3526,48.3176,48.3526,28000.0
2014-04-28 14:20:00,69.15,69.17,69.1,69.17,114200.0,48.3526,48.3665,48.3176,48.3665,114200.0
2014-04-28 14:25:00,69.17,69.18,69.15,69.18,33600.0,48.3665,48.3735,48.3526,48.3735,33600.0
2014-04-28 14:30:00,69.18,69.2,69.14,69.17,110200.0,48.3735,48.3875,48.3456,48.3665,110200.0
2014-04-28 14:35:00,69.18,69.21,69.16,69.17,111500.0,48.3735,48.3945,48.3596,48.3665,111500.0
2014-04-28 14:40:00,69.17,69.18,69.11,69.12,47000.0,48.3665,48.3735,48.3246,48.3316,47000.0
2014-04-28 14:45:00,69.13,69.22,69.13,69.21,27900.0,48.3386,48.4015,48.3386,48.3945,27900.0
2014-04-28 14:50:00,69.21,69.26,69.21,69.24,45800.0,48.3945,48.4295,48.3945,48.4155,45800.0
2014-04-28 14:55:00,69.24,69.24,69.19,69.19,54900.0,48.4155,48.4155,48.3805,48.3805,54900.0
2014-04-28 15:00:00,69.19,69.23,69.17,69.23,74300.0,48.3805,48.4085,48.3665,48.4085,74300.0
2014-04-28 15:05:00,69.22,69.3,69.21,69.3,79000.0,48.4015,48.4574,48.3945,48.4574,79000.0
2014-04-28 15:10:00,69.29,69.36,69.27,69.35,60100.0,48.4505,48.4994,48.4365,48.4924,60100.0
2014-04-28 15:15:00,69.34,69.45,69.33,69.45,186100.0,48.4854,48.5623,48.4784,48.5623,186100.0
2014-04-28 15:20:00,69.45,69.47,69.38,69.43,210600.0,48.5623,48.5763,48.5134,48.5483,210600.0
2014-04-28 15:25:00,69.41,69.44,69.39,69.4,97900.0,48.5344,48.5553,48.5204,48.5274,97900.0
2014-04-28 15:30:00,69.41,69.43,69.39,69.4,81500.0,48.5344,48.5483,48.5204,48.5274,81500.0
2014-04-28 15:35:00,69.4,69.43,69.38,69.4,207000.0,48.5274,48.5483,48.5134,48.5274,207000.0
2014-04-28 15:40:00,69.4,69.43,69.38,69.42,169300.0,48.5274,48.5483,48.5134,48.5414,169300.0
2014-04-28 15:45:00,69.42,69.43,69.38,69.39,121000.0,48.5414,48.5483,48.5134,48.5204,121000.0
2014-04-28 15:50:00,69.4,69.42,69.37,69.37,250200.0,48.5274,48.5414,48.5064,48.5064,250200.0
2014-04-28 15:55:00,69.38,69.39,69.36,69.39,434500.0,48.5134,48.5204,48.4994,48.5204,434500.0
2014-04-29 09:30:00,69.22,69.53,69.22,69.5,191400.0,48.4015,48.6183,48.4015,48.5973,191400.0
2014-04-29 09:35:00,69.51,69.62,69.47,69.48,177900.0,48.6043,48.6812,48.5763,48.5833,177900.0
2014-04-29 09:40:00,69.49,69.66,69.49,69.57,189000.0,48.5903,48.7092,48.5903,48.6462,189000.0
2014-04-29 09:45:00,69.56,69.65,69.54,69.58,110300.0,48.6392,48.7022,48.6253,48.6532,110300.0
2014-04-29 09:50:00,69.57,69.61,69.54,69.58,111900.0,48.6462,48.6742,48.6253,48.6532,111900.0
2014-04-29 09:55:00,69.59,69.63,69.57,69.58,68000.0,48.6602,48.6882,48.6462,48.6532,68000.0
2014-04-29 10:00:00,69.57,69.63,69.54,69.62,48600.0,48.6462,48.6882,48.6253,48.6812,48600.0
2014-04-29 10:05:00,69.62,69.63,69.57,69.58,34300.0,48.6812,48.6882,48.6462,48.6532,34300.0
2014-04-29 10:10:00,69.58,69.59,69.53,69.56,63800.0,48.6532,48.6602,48.6183,48.6392,63800.0
2014-04-29 10:15:00,69.56,69.58,69.53,69.54,36600.0,48.6392,48.6532,48.6183,48.6253,36600.0
2014-04-29 10:20:00,69.55,69.59,69.54,69.55,74800.0,48.6323,48.6602,48.6253,48.6323,74800.0
2014-04-29 10:25:00,69.55,69.55,69.48,69.49,55800.0,48.6323,48.6323,48.5833,48.5903,55800.0
2014-04-29 10:30:00,69.49,69.53,69.48,69.51,19800.0,48.5903,48.6183,48.5833,48.6043,19800.0
2014-04-29 10:35:00,69.52,69.58,69.5,69.51,42200.0,48.6113,48.6532,48.5973,48.6043,42200.0
2014-04-29 10:40:00,69.51,69.52,69.45,69.46,112300.0,48.6043,48.6113,48.5623,48.5693,112300.0
2014-04-29 10:45:00,69.46,69.47,69.41,69.46,45200.0,48.5693,48.5763,48.5344,48.5693,45200.0
2014-04-29 10:50:00,69.46,69.48,69.42,69.48,87100.0,48.5693,48.5833,48.5414,48.5833,87100.0
2014-04-29 10:55:00,69.48,69.51,69.45,69.47,54000.0,48.5833,48.6043,48.5623,48.5763,54000.0
2014-04-29 11:00:00,69.46,69.53,69.45,69.51,53200.0,48.5693,48.6183,48.5623,48.6043,53200.0
2014-04-29 11:05:00,69.51,69.51,69.48,69.51,30400.0,48.6043,48.6043,48.5833,48.6043,30400.0
2014-04-29 11:10:00,69.51,69.54,69.48,69.48,55700.0,48.6043,48.6253,48.5833,48.5833,55700.0
2014-04-29 11:15:00,69.49,69.51,69.47,69.49,45700.0,48.5903,48.6043,48.5763,48.5903,45700.0
2014-04-29 11:20:00,69.49,69.5,69.45,69.48,72400.0,48.5903,48.5973,48.5623,48.5833,72400.0
2014-04-29 11:25:00,69.48,69.48,69.46,69.47,44200.0,48.5833,48.5833,48.5693,48.5763,44200.0
2014-04-29 11:30:00,69.48,69.53,69.48,69.52,47400.0,48.5833,48.6183,48.5833,48.6113,47400.0
2014-04-29 11:35:00,69.52,69.53,69.49,69.51,26400.0,48.6113,48.6183,48.5903,48.6043,26400.0
2014-04-29 11:40:00,69.5,69.5,69.47,69.48,22300.0,48.5973,48.5973,48.5763,48.5833,22300.0
2014-04-29 11:45:00,69.48,69.49,69.46,69.47,21400.0,48.5833,48.5903,48.5693,48.5763,21400.0
2014-04-29 11:50:00,69.46,69.47,69.43,69.45,28700.0,48.5693,48.5763,48.5483,48.5623,28700.0
2014-04-29 11:55:00,69.44,69.46,69.43,69.44,9600.0,48.5553,48.5693,48.5483,48.5553,9600.0
2014-04-29 12:00:00,69.44,69.47,69.43,69.47,24700.0,48.5553,48.5763,48.5483,48.5763,24700.0
2014-04-29 12:05:00,69.47,69.5,69.45,69.47,22500.0,48.5763,48.5973,48.5623,48.5763,22500.0
2014-04-29 12:10:00,69.47,69.48,69.44,69.45,39300.0,48.5763,48.5833,48.5553,48.5623,39300.0
2014-04-29 12:15:00,69.44,69.49,69.41,69.49,59500.0,48.5553,48.5903,48.5344,48.5903,59500.0
2014-04-29 12:20:00,69.49,69.5,69.46,69.46,46700.0,48.5903,48.5973,48.5693,48.5693,46700.0
2014-04-29 12:25:00,69.46,69.47,69.42,69.45,27500.0,48.5693,48.5763,48.5414,48.5623,27500.0
2014-04-29 12:30:00,69.46,69.48,69.45,69.47,26200.0,48.5693,48.5833,48.5623,48.5763,26200.0
2014-04-29 12:35:00,69.47,69.5,69.43,69.43,46100.0,48.5763,48.5973,48.5483,48.5483,46100.0
2014-04-29 12:40:00,69.44,69.47,69.44,69.45,25500.0,48.5553,48.5763,48.5553,48.5623,25500.0
2014-04-29 12:45:00,69.44,69.45,69.43,69.43,9700.0,48.5553,48.5623,48.5483,48.5483,9700.0
2014-04-29 12:50:00,69.42,69.43,69.4,69.41,31900.0,48.5414,48.5483,48.5274,48.5344,31900.0
2014-04-29 12:55:00,69.4,69.42,69.4,69.4,21300.0,48.5274,48.5414,48.5274,48.5274,21300.0
2014-04-29 13:00:00,69.41,69.42,69.38,69.4,15200.0,48.5344,48.5414,48.5134,48.5274,15200.0
2014-04-29 13:05:00,69.39,69.39,69.31,69.32,30200.0,48.5204,48.5204,48.4644,48.4714,30200.0
2014-04-29 13:10:00,69.32,69.34,69.28,69.3,37200.0,48.4714,48.4854,48.4435,48.4574,37200.0
2014-04-29 13:15:00,69.3,69.31,69.27,69.29,22900.0,48.4574,48.4644,48.4365,48.4505,22900.0
2014-04-29 13:20:00,69.29,69.32,69.28,69.28,56900.0,48.4505,48.4714,48.4435,48.4435,56900.0
2014-04-29 13:25:00,69.28,69.3,69.25,69.26,88800.0,48.4435,48.4574,48.4225,48.4295,88800.0
2014-04-29 13:30:00,69.25,69.28,69.23,69.24,100200.0,48.4225,48.4435,48.4085,48.4155,100200.0
2014-04-29 13:35:00,69.24,69.32,69.24,69.32,55100.0,48.4155,48.4714,48.4155,48.4714,55100.0
2014-04-29 13:40:00,69.31,69.34,69.3,69.32,37600.0,48.4644,48.4854,48.4574,48.4714,37600.0
2014-04-29 13:45:00,69.31,69.34,69.29,69.34,28000.0,48.4644,48.4854,48.4505,48.4854,28000.0
2014-04-29 13:50:00,69.34,69.36,69.33,69.34,42300.0,48.4854,48.4994,48.4784,48.4854,42300.0
2014-04-29 13:55:00,69.34,69.36,69.34,69.34,63800.0,48.4854,48.4994,48.4854,48.4854,63800.0
2014-04-29 14:00:00,69.35,69.37,69.34,69.36,25300.0,48.4924,48.5064,48.4854,48.4994,25300.0
2014-04-29 14:05:00,69.36,69.37,69.35,69.37,19500.0,48.4994,48.5064,48.4924,48.5064,19500.0
2014-04-29 14:10:00,69.37,69.37,69.32,69.33,44600.0,48.5064,48.5064,48.4714,48.4784,44600.0
2014-04-29 14:15:00,69.32,69.34,69.32,69.34,18200.0,48.4714,48.4854,48.4714,48.4854,18200.0
2014-04-29 14:20:00,69.34,69.37,69.34,69.34,28200.0,48.4854,48.5064,48.4854,48.4854,28200.0
2014-04-29 14:25:00,69.35,69.36,69.33,69.35,49100.0,48.4924,48.4994,48.4784,48.4924,49100.0
2014-04-29 14:30:00,69.34,69.34,69.31,69.34,83300.0,48.4854,48.4854,48.4644,48.4854,83300.0
2014-04-29 14:35:00,69.35,69.37,69.35,69.36,48600.0,48.4924,48.5064,48.4924,48.4994,48600.0
2014-04-29 14:40:00,69.36,69.37,69.34,69.36,12900.0,48.4994,48.5064,48.4854,48.4994,12900.0
2014-04-29 14:45:00,69.36,69.36,69.33,69.36,7800.0,48.4994,48.4994,48.4784,48.4994,7800.0
2014-04-29 14:50:00,69.36,69.37,69.33,69.36,20600.0,48.4994,48.5064,48.4784,48.4994,20600.0
2014-04-29 14:55:00,69.37,69.4,69.36,69.4,63600.0,48.5064,48.5274,48.4994,48.5274,63600.0
2014-04-29 15:00:00,69.4,69.42,69.37,69.38,24200.0,48.5274,48.5414,48.5064,48.5134,24200.0
2014-04-29 15:05:00,69.38,69.42,69.38,69.41,29800.0,48.5134,48.5414,48.5134,48.5344,29800.0
2014-04-29 15:10:00,69.4,69.4,69.36,69.37,14100.0,48.5274,48.5274,48.4994,48.5064,14100.0
2014-04-29 15:15:00,69.37,69.41,69.37,69.41,24100.0,48.5064,48.5344,48.5064,48.5344,24100.0
2014-04-29 15:20:00,69.41,69.42,69.39,69.4,23000.0,48.5344,48.5414,48.5204,48.5274,23000.0
2014-04-29 15:25:00,69.4,69.41,69.39,69.41,18800.0,48.5274,48.5344,48.5204,48.5344,18800.0
2014-04-29 15:30:00,69.4,69.4,69.37,69.38,49800.0,48.5274,48.5274,48.5064,48.5134,49800.0
2014-04-29 15:35:00,69.38,69.39,69.34,69.35,57100.0,48.5134,48.5204,48.4854,48.4924,57100.0
2014-04-29 15:40:00,69.35,69.36,69.3,69.3,28400.0,48.4924,48.4994,48.4574,48.4574,28400.0
2014-04-29 15:45:00,69.31,69.41,69.31,69.4,50500.0,48.4644,48.5344,48.4644,48.5274,50500.0
2014-04-29 15:50:00,69.4,69.41,69.37,69.38,62400.0,48.5274,48.5344,48.5064,48.5134,62400.0
2014-04-29 15:55:00,69.38,69.44,69.38,69.4,409500.0,48.5134,48.5553,48.5134,48.5274,409500.0
2014-04-30 09:30:00,69.29,69.41,69.26,69.27,139100.0,48.4505,48.5344,48.4295,48.4365,139100.0
2014-04-30 09:35:00,69.28,69.41,69.26,69.38,125300.0,48.4435,48.5344,48.4295,48.5134,125300.0
2014-04-30 09:40:00,69.38,69.43,69.3,69.31,44400.0,48.5134,48.5483,48.4574,48.4644,44400.0
2014-04-30 09:45:00,69.31,69.41,69.29,69.35,48400.0,48.4644,48.5344,48.4505,48.4924,48400.0
2014-04-30 09:50:00,69.36,69.42,69.36,69.38,72800.0,48.4994,48.5414,48.4994,48.5134,72800.0
2014-04-30 09:55:00,69.39,69.4,69.31,69.31,47000.0,48.5204,48.5274,48.4644,48.4644,47000.0
2014-04-30 10:00:00,69.3,69.36,69.28,69.32,50800.0,48.4574,48.4994,48.4435,48.4714,50800.0
2014-04-30 10:05:00,69.31,69.36,69.3,69.31,135500.0,48.4644,48.4994,48.4574,48.4644,135500.0
2014-04-30 10:10:00,69.31,69.39,69.31,69.36,63600.0,48.4644,48.5204,48.4644,48.4994,63600.0
2014-04-30 10:15:00,69.36,69.4,69.34,69.39,50900.0,48.4994,48.5274,48.4854,48.5204,50900.0
2014-04-30 10:20:00,69.38,69.4,69.34,69.37,67300.0,48.5134,48.5274,48.4854,48.5064,67300.0
2014-04-30 10:25:00,69.36,69.4,69.35,69.39,37000.0,48.4994,48.5274,48.4924,48.5204,37000.0
2014-04-30 10:30:00,69.39,69.42,69.39,69.41,76300.0,48.5204,48.5414,48.5204,48.5344,76300.0
2014-04-30 10:35:00,69.4,69.43,69.4,69.42,30300.0,48.5274,48.5483,48.5274,48.5414,30300.0
2014-04-30 10:40:00,69.42,69.48,69.41,69.47,62500.0,48.5414,48.5833,48.5344,48.5763,62500.0
2014-04-30 10:45:00,69.45,69.45,69.42,69.43,21400.0,48.5623,48.5623,48.5414,48.5483,21400.0
2014-04-30 10:50:00,69.44,69.54,69.44,69.53,47800.0,48.5553,48.6253,48.5553,48.6183,47800.0
2014-04-30 10:55:00,69.52,69.52,69.46,69.46,55800.0,48.6113,48.6113,48.5693,48.5693,55800.0
2014-04-30 11:00:00,69.46,69.48,69.45,69.47,48600.0,48.5693,48.5833,48.5623,48.5763,48600.0
2014-04-30 11:05:00,69.47,69.49,69.44,69.45,48800.0,48.5763,48.5903,48.5553,48.5623,48800.0
2014-04-30 11:10:00,69.44,69.44,69.39,69.4,24900.0,48.5553,48.5553,48.5204,48.5274,24900.0
2014-04-30 11:15:00,69.4,69.42,69.39,69.4,15700.0,48.5274,48.5414,48.5204,48.5274,15700.0
2014-04-30 11:20:00,69.4,69.42,69.39,69.41,20100.0,48.5274,48.5414,48.5204,48.5344,20100.0
2014-04-30 11:25:00,69.4,69.43,69.38,69.4,19700.0,48.5274,48.5483,48.5134,48.5274,19700.0
2014-04-30 11:30:00,69.41,69.45,69.4,69.45,9100.0,48.5344,48.5623,48.5274,48.5623,9100.0
2014-04-30 11:35:00,69.45,69.46,69.41,69.42,17300.0,48.5623,48.5693,48.5344,48.5414,17300.0
2014-04-30 11:40:00,69.42,69.43,69.38,69.38,35500.0,48.5414,48.5483,48.5134,48.5134,35500.0
2014-04-30 11:45:00,69.37,69.42,69.37,69.41,20000.0,48.5064,48.5414,48.5064,48.5344,20000.0
2014-04-30 11:50:00,69.41,69.49,69.41,69.48,28700.0,48.5344,48.5903,48.5344,48.5833,28700.0
2014-04-30 11:55:00,69.48,69.48,69.44,69.44,14700.0,48.5833,48.5833,48.5553,48.5553,14700.0
2014-04-30 12:00:00,69.45,69.45,69.42,69.42,43700.0,48.5623,48.5623,48.5414,48.5414,43700.0
2014-04-30 12:05:00,69.41,69.43,69.41,69.43,34500.0,48.5344,48.5483,48.5344,48.5483,34500.0
2014-04-30 12:10:00,69.43,69.43,69.4,69.41,24900.0,48.5483,48.5483,48.5274,48.5344,24900.0
2014-04-30 12:15:00,69.4,69.46,69.4,69.46,25200.0,48.5274,48.5693,48.5274,48.5693,25200.0
2014-04-30 12:20:00,69.45,69.47,69.45,69.46,65600.0,48.5623,48.5763,48.5623,48.5693,65600.0
2014-04-30 12:25:00,69.46,69.47,69.46,69.47,73100.0,48.5693,48.5763,48.5693,48.5763,73100.0
2014-04-30 12:30:00,69.47,69.48,69.45,69.47,28000.0,48.5763,48.5833,48.5623,48.5763,28000.0
2014-04-30 12:35:00,69.46,69.47,69.45,69.46,18800.0,48.5693,48.5763,48.5623,48.5693,18800.0
2014-04-30 12:40:00,69.45,69.48,69.45,69.47,15200.0,48.5623,48.5833,48.5623,48.5763,15200.0
2014-04-30 12:45:00,69.47,69.48,69.47,69.48,3800.0,48.5763,48.5833,48.5763,48.5833,3800.0
2014-04-30 12:50:00,69.48,69.48,69.45,69.45,41900.0,48.5833,48.5833,48.5623,48.5623,41900.0
2014-04-30 12:55:00,69.45,69.47,69.44,69.47,27600.0,48.5623,48.5763,48.5553,48.5763,27600.0
2014-04-30 13:00:00,69.46,69.46,69.44,69.44,31200.0,48.5693,48.5693,48.5553,48.5553,31200.0
2014-04-30 13:05:00,69.44,69.45,69.43,69.45,8500.0,48.5553,48.5623,48.5483,48.5623,8500.0
2014-04-30 13:10:00,69.45,69.46,69.43,69.43,18800.0,48.5623,48.5693,48.5483,48.5483,18800.0
2014-04-30 13:15:00,69.43,69.45,69.41,69.41,34300.0,48.5483,48.5623,48.5344,48.5344,34300.0
2014-04-30 13:20:00,69.41,69.41,69.35,69.39,87300.0,48.5344,48.5344,48.4924,48.5204,87300.0
2014-04-30 13:25:00,69.39,69.41,69.39,69.39,12500.0,48.5204,48.5344,48.5204,48.5204,12500.0
2014-04-30 13:30:00,69.38,69.41,69.36,69.39,17700.0,48.5134,48.5344,48.4994,48.5204,17700.0
2014-04-30 13:35:00,69.38,69.4,69.37,69.39,29600.0,48.5134,48.5274,48.5064,48.5204,29600.0
2014-04-30 13:40:00,69.38,69.38,69.36,69.36,19700.0,48.5134,48.5134,48.4994,48.4994,19700.0
2014-04-30 13:45:00,69.37,69.38,69.36,69.36,26400.0,48.5064,48.5134,48.4994,48.4994,26400.0
2014-04-30 13:50:00,69.36,69.36,69.33,69.33,40700.0,48.4994,48.4994,48.4784,48.4784,40700.0
2014-04-30 13:55:00,69.33,69.35,69.31,69.33,69600.0,48.4784,48.4924,48.4644,48.4784,69600.0
2014-04-30 14:00:00,69.32,69.45,69.26,69.42,126100.0,48.4714,48.5623,48.4295,48.5414,126100.0
2014-04-30 14:05:00,69.42,69.43,69.31,69.37,93700.0,48.5414,48.5483,48.4644,48.5064,93700.0
2014-04-30 14:10:00,69.37,69.37,69.29,69.33,70400.0,48.5064,48.5064,48.4505,48.4784,70400.0
2014-04-30 14:15:00,69.32,69.42,69.32,69.42,74900.0,48.4714,48.5414,48.4714,48.5414,74900.0
2014-04-30 14:20:00,69.42,69.49,69.4,69.49,79100.0,48.5414,48.5903,48.5274,48.5903,79100.0
2014-04-30 14:25:00,69.49,69.51,69.46,69.51,34300.0,48.5903,48.6043,48.5693,48.6043,34300.0
2014-04-30 14:30:00,69.51,69.55,69.51,69.53,51200.0,48.6043,48.6323,48.6043,48.6183,51200.0
2014-04-30 14:35:00,69.53,69.57,69.52,69.52,38600.0,48.6183,48.6462,48.6113,48.6113,38600.0
2014-04-30 14:40:00,69.52,69.55,69.51,69.55,95300.0,48.6113,48.6323,48.6043,48.6323,95300.0
2014-04-30 14:45:00,69.55,69.6,69.55,69.59,65300.0,48.6323,48.6672,48.6323,48.6602,65300.0
2014-04-30 14:50:00,69.6,69.66,69.58,69.65,171900.0,48.6672,48.7092,48.6532,48.7022,171900.0
2014-04-30 14:55:00,69.65,69.67,69.63,69.64,48800.0,48.7022,48.7162,48.6882,48.6952,48800.0
2014-04-30 15:00:00,69.64,69.66,69.61,69.62,24700.0,48.6952,48.7092,48.6742,48.6812,24700.0
2014-04-30 15:05:00,69.61,69.62,69.57,69.58,80500.0,48.6742,48.6812,48.6462,48.6532,80500.0
2014-04-30 15:10:00,69.58,69.61,69.58,69.59,17300.0,48.6532,48.6742,48.6532,48.6602,17300.0
2014-04-30 15:15:00,69.59,69.6,69.52,69.59,90100.0,48.6602,48.6672,48.6113,48.6602,90100.0
2014-04-30 15:20:00,69.59,69.6,69.53,69.54,22600.0,48.6602,48.6672,48.6183,48.6253,22600.0
2014-04-30 15:25:00,69.54,69.65,69.54,69.63,64900.0,48.6253,48.7022,48.6253,48.6882,64900.0
2014-04-30 15:30:00,69.64,69.69,69.63,69.67,72900.0,48.6952,48.7302,48.6882,48.7162,72900.0
2014-04-30 15:35:00,69.67,69.67,69.62,69.64,50000.0,48.7162,48.7162,48.6812,48.6952,50000.0
2014-04-30 15:40:00,69.63,69.69,69.62,69.68,240600.0,48.6882,48.7302,48.6812,48.7232,240600.0
2014-04-30 15:45:00,69.69,69.69,69.59,69.65,115200.0,48.7302,48.7302,48.6602,48.7022,115200.0
2014-04-30 15:50:00,69.65,69.74,69.65,69.72,232100.0,48.7022,48.7651,48.7022,48.7511,232100.0
2014-04-30 15:55:00,69.72,69.75,69.65,69.7,1080000.0,48.7511,48.7721,48.7022,48.7371,1080000.0
2014-05-01 09:30:00,69.72,69.81,69.43,69.44,167700.0,48.7511,48.8141,48.5483,48.5553,167700.0
2014-05-01 09:35:00,69.43,69.63,69.43,69.56,76400.0,48.5483,48.6882,48.5483,48.6392,76400.0
2014-05-01 09:40:00,69.55,69.64,69.53,69.55,36000.0,48.6323,48.6952,48.6183,48.6323,36000.0
2014-05-01 09:45:00,69.57,69.62,69.5,69.59,57900.0,48.6462,48.6812,48.5973,48.6602,57900.0
2014-05-01 09:50:00,69.58,69.58,69.42,69.55,68500.0,48.6532,48.6532,48.5414,48.6323,68500.0
2014-05-01 09:55:00,69.55,69.55,69.39,69.41,90700.0,48.6323,48.6323,48.5204,48.5344,90700.0
2014-05-01 10:00:00,69.43,69.53,69.41,69.53,103900.0,48.5483,48.6183,48.5344,48.6183,103900.0
2014-05-01 10:05:00,69.53,69.63,69.48,69.54,73100.0,48.6183,48.6882,48.5833,48.6253,73100.0
2014-05-01 10:10:00,69.53,69.59,69.45,69.46,63600.0,48.6183,48.6602,48.5623,48.5693,63600.0
2014-05-01 10:15:00,69.46,69.53,69.43,69.47,98300.0,48.5693,48.6183,48.5483,48.5763,98300.0
2014-05-01 10:20:00,69.47,69.51,69.42,69.42,39600.0,48.5763,48.6043,48.5414,48.5414,39600.0
2014-05-01 10:25:00,69.42,69.48,69.42,69.44,81800.0,48.5414,48.5833,48.5414,48.5553,81800.0
2014-05-01 10:30:00,69.44,69.45,69.38,69.4,61500.0,48.5553,48.5623,48.5134,48.5274,61500.0
2014-05-01 10:35:00,69.39,69.41,69.34,69.4,60400.0,48.5204,48.5344,48.4854,48.5274,60400.0
2014-05-01 10:40:00,69.4,69.43,69.39,69.4,67900.0,48.5274,48.5483,48.5204,48.5274,67900.0
2014-05-01 10:45:00,69.4,69.48,69.4,69.48,40700.0,48.5274,48.5833,48.5274,48.5833,40700.0
2014-05-01 10:50:00,69.47,69.54,69.47,69.51,40400.0,48.5763,48.6253,48.5763,48.6043,40400.0
2014-05-01 10:55:00,69.51,69.55,69.51,69.53,31000.0,48.6043,48.6323,48.6043,48.6183,31000.0
2014-05-01 11:00:00,69.54,69.61,69.54,69.61,42100.0,48.6253,48.6742,48.6253,48.6742,42100.0
2014-05-01 11:05:00,69.6,69.62,69.57,69.57,52100.0,48.6672,48.6812,48.6462,48.6462,52100.0
2014-05-01 11:10:00,69.58,69.58,69.55,69.57,50300.0,48.6532,48.6532,48.6323,48.6462,50300.0
2014-05-01 11:15:00,69.58,69.59,69.57,69.57,17700.0,48.6532,48.6602,48.6462,48.6462,17700.0
2014-05-01 11:20:00,69.58,69.65,69.57,69.65,56500.0,48.6532,48.7022,48.6462,48.7022,56500.0
2014-05-01 11:25:00,69.65,69.72,69.65,69.69,78100.0,48.7022,48.7511,48.7022,48.7302,78100.0
2014-05-01 11:30:00,69.7,69.78,69.7,69.7,182300.0,48.7371,48.7931,48.7371,48.7371,182300.0
2014-05-01 11:35:00,69.7,69.71,69.61,69.61,51800.0,48.7371,48.7441,48.6742,48.6742,51800.0
2014-05-01 11:40:00,69.61,69.72,69.61,69.65,103100.0,48.6742,48.7511,48.6742,48.7022,103100.0
2014-05-01 11:45:00,69.66,69.66,69.63,69.64,41100.0,48.7092,48.7092,48.6882,48.6952,41100.0
2014-05-01 11:50:00,69.63,69.67,69.61,69.63,45300.0,48.6882,48.7162,48.6742,48.6882,45300.0
2014-05-01 11:55:00,69.63,69.71,69.63,69.71,41100.0,48.6882,48.7441,48.6882,48.7441,41100.0
2014-05-01 12:00:00,69.71,69.81,69.7,69.8,70100.0,48.7441,48.8141,48.7371,48.8071,70100.0
2014-05-01 12:05:00,69.8,69.83,69.76,69.82,48300.0,48.8071,48.828,48.7791,48.8211,48300.0
2014-05-01 12:10:00,69.83,69.84,69.81,69.83,21900.0,48.828,48.835,48.8141,48.828,21900.0
2014-05-01 12:15:00,69.83,69.86,69.8,69.8,32800.0,48.828,48.849,48.8071,48.8071,32800.0
2014-05-01 12:20:00,69.8,69.86,69.78,69.86,43000.0,48.8071,48.849,48.7931,48.849,43000.0
2014-05-01 12:25:00,69.86,69.91,69.85,69.88,20300.0,48.849,48.884,48.842,48.863,20300.0
2014-05-01 12:30:00,69.88,69.89,69.84,69.86,26600.0,48.863,48.87,48.835,48.849,26600.0
2014-05-01 12:35:00,69.86,69.86,69.83,69.83,67500.0,48.849,48.849,48.828,48.828,67500.0
2014-05-01 12:40:00,69.82,69.86,69.82,69.85,31000.0,48.8211,48.849,48.8211,48.842,31000.0
2014-05-01 12:45:00,69.86,69.89,69.84,69.89,21100.0,48.849,48.87,48.835,48.87,21100.0
2014-05-01 12:50:00,69.89,69.91,69.89,69.91,24700.0,48.87,48.884,48.87,48.884,24700.0
2014-05-01 12:55:00,69.91,69.91,69.87,69.87,22700.0,48.884,48.884,48.856,48.856,22700.0
2014-05-01 13:00:00,69.88,69.93,69.88,69.9,19900.0,48.863,48.898,48.863,48.877,19900.0
2014-05-01 13:05:00,69.92,69.95,69.92,69.94,78200.0,48.891,48.912,48.891,48.905,78200.0
2014-05-01 13:10:00,69.93,69.98,69.93,69.98,66900.0,48.898,48.9329,48.898,48.9329,66900.0
2014-05-01 13:15:00,69.99,70.0,69.98,70.0,15500.0,48.9399,48.9469,48.9329,48.9469,15500.0
2014-05-01 13:20:00,69.99,70.06,69.99,70.06,29700.0,48.9399,48.9889,48.9399,48.9889,29700.0
2014-05-01 13:25:00,70.06,70.06,70.0,70.0,155700.0,48.9889,48.9889,48.9469,48.9469,155700.0
2014-05-01 13:30:00,70.0,70.02,69.98,70.01,24600.0,48.9469,48.9609,48.9329,48.9539,24600.0
2014-05-01 13:35:00,70.01,70.09,70.01,70.09,106700.0,48.9539,49.0098,48.9539,49.0098,106700.0
2014-05-01 13:40:00,70.08,70.09,70.03,70.05,41300.0,49.0029,49.0098,48.9679,48.9819,41300.0
2014-05-01 13:45:00,70.05,70.07,69.97,69.99,34800.0,48.9819,48.9959,48.9259,48.9399,34800.0
2014-05-01 13:50:00,69.99,69.99,69.92,69.93,128300.0,48.9399,48.9399,48.891,48.898,128300.0
2014-05-01 13:55:00,69.94,69.95,69.81,69.89,160800.0,48.905,48.912,48.8141,48.87,160800.0
2014-05-01 14:00:00,69.89,69.94,69.88,69.93,58600.0,48.87,48.905,48.863,48.898,58600.0
2014-05-01 14:05:00,69.93,69.97,69.93,69.97,37900.0,48.898,48.9259,48.898,48.9259,37900.0
2014-05-01 14:10:00,69.96,69.97,69.91,69.91,23300.0,48.9189,48.9259,48.884,48.884,23300.0
2014-05-01 14:15:00,69.91,69.94,69.88,69.9,24100.0,48.884,48.905,48.863,48.877,24100.0
2014-05-01 14:20:00,69.9,69.94,69.88,69.92,23800.0,48.877,48.905,48.863,48.891,23800.0
2014-05-01 14:25:00,69.92,69.94,69.88,69.92,56000.0,48.891,48.905,48.863,48.891,56000.0
2014-05-01 14:30:00,69.92,69.94,69.87,69.88,26300.0,48.891,48.905,48.856,48.863,26300.0
2014-05-01 14:35:00,69.87,69.91,69.84,69.84,42100.0,48.856,48.884,48.835,48.835,42100.0
2014-05-01 14:40:00,69.83,69.86,69.77,69.77,76200.0,48.828,48.849,48.7861,48.7861,76200.0
2014-05-01 14:45:00,69.78,69.82,69.75,69.82,60700.0,48.7931,48.8211,48.7721,48.8211,60700.0
2014-05-01 14:50:00,69.82,69.84,69.79,69.82,56000.0,48.8211,48.835,48.8001,48.8211,56000.0
2014-05-01 14:55:00,69.82,69.83,69.77,69.8,58600.0,48.8211,48.828,48.7861,48.8071,58600.0
2014-05-01 15:00:00,69.79,69.8,69.78,69.78,96900.0,48.8001,48.8071,48.7931,48.7931,96900.0
2014-05-01 15:05:00,69.77,69.8,69.75,69.77,62300.0,48.7861,48.8071,48.7721,48.7861,62300.0
2014-05-01 15:10:00,69.77,69.79,69.72,69.78,67500.0,48.7861,48.8001,48.7511,48.7931,67500.0
2014-05-01 15:15:00,69.79,69.89,69.79,69.85,157600.0,48.8001,48.87,48.8001,48.842,157600.0
2014-05-01 15:20:00,69.85,69.86,69.83,69.84,112100.0,48.842,48.849,48.828,48.835,112100.0
2014-05-01 15:25:00,69.83,69.84,69.8,69.8,52400.0,48.828,48.835,48.8071,48.8071,52400.0
2014-05-01 15:30:00,69.8,69.8,69.76,69.8,34900.0,48.8071,48.8071,48.7791,48.8071,34900.0
2014-05-01 15:35:00,69.8,69.83,69.78,69.79,60500.0,48.8071,48.828,48.7931,48.8001,60500.0
2014-05-01 15:40:00,69.79,69.87,69.78,69.84,222900.0,48.8001,48.856,48.7931,48.835,222900.0
2014-05-01 15:45:00,69.85,69.91,69.84,69.91,279500.0,48.842,48.884,48.835,48.884,279500.0
2014-05-01 15:50:00,69.92,70.07,69.92,70.07,603000.0,48.891,48.9959,48.891,48.9959,603000.0
2014-05-01 15:55:00,70.07,70.3,70.07,70.24,4644700.0,48.9959,49.1567,48.9959,49.1147,4644700.0
2014-05-02 09:30:00,69.95,70.07,69.88,70.07,246600.0,48.912,48.9959,48.863,48.9959,246600.0
2014-05-02 09:35:00,70.06,70.24,70.06,70.17,181800.0,48.9889,49.1147,48.9889,49.0658,181800.0
2014-05-02 09:40:00,70.18,70.23,70.06,70.08,265600.0,49.0728,49.1077,48.9889,49.0029,265600.0
2014-05-02 09:45:00,70.08,70.15,70.05,70.11,276700.0,49.0029,49.0518,48.9819,49.0238,276700.0
2014-05-02 09:50:00,70.11,70.23,70.1,70.2,162900.0,49.0238,49.1077,49.0168,49.0868,162900.0
2014-05-02 09:55:00,70.2,70.25,70.18,70.25,97800.0,49.0868,49.1217,49.0728,49.1217,97800.0
2014-05-02 10:00:00,70.25,70.28,70.22,70.27,159800.0,49.1217,49.1427,49.1007,49.1357,159800.0
2014-05-02 10:05:00,70.28,70.37,70.27,70.31,194000.0,49.1427,49.2056,49.1357,49.1637,194000.0
2014-05-02 10:10:00,70.31,70.4,70.31,70.38,257500.0,49.1637,49.2266,49.1637,49.2126,257500.0
2014-05-02 10:15:00,70.38,70.41,70.33,70.39,233300.0,49.2126,49.2336,49.1777,49.2196,233300.0
2014-05-02 10:20:00,70.4,70.42,70.34,70.41,85300.0,49.2266,49.2406,49.1847,49.2336,85300.0
2014-05-02 10:25:00,70.4,70.44,70.38,70.42,199500.0,49.2266,49.2546,49.2126,49.2406,199500.0
2014-05-02 10:30:00,70.42,70.47,70.42,70.42,194600.0,49.2406,49.2756,49.2406,49.2406,194600.0
2014-05-02 10:35:00,70.42,70.5,70.42,70.49,71900.0,49.2406,49.2965,49.2406,49.2895,71900.0
2014-05-02 10:40:00,70.48,70.52,70.39,70.46,165000.0,49.2826,49.3105,49.2196,49.2686,165000.0
2014-05-02 10:45:00,70.47,70.49,70.37,70.38,211700.0,49.2756,49.2895,49.2056,49.2126,211700.0
2014-05-02 10:50:00,70.37,70.46,70.34,70.42,175300.0,49.2056,49.2686,49.1847,49.2406,175300.0
2014-05-02 10:55:00,70.42,70.48,70.41,70.45,76900.0,49.2406,49.2826,49.2336,49.2616,76900.0
2014-05-02 11:00:00,70.45,70.46,70.39,70.41,127300.0,49.2616,49.2686,49.2196,49.2336,127300.0
2014-05-02 11:05:00,70.41,70.42,70.36,70.38,138500.0,49.2336,49.2406,49.1986,49.2126,138500.0
2014-05-02 11:10:00,70.38,70.39,70.28,70.29,68300.0,49.2126,49.2196,49.1427,49.1497,68300.0
2014-05-02 11:15:00,70.3,70.3,70.25,70.28,70500.0,49.1567,49.1567,49.1217,49.1427,70500.0
2014-05-02 11:20:00,70.27,70.3,70.24,70.27,67000.0,49.1357,49.1567,49.1147,49.1357,67000.0
2014-05-02 11:25:00,70.26,70.27,70.2,70.2,54800.0,49.1287,49.1357,49.0868,49.0868,54800.0
2014-05-02 11:30:00,70.21,70.32,70.2,70.3,57200.0,49.0938,49.1707,49.0868,49.1567,57200.0
2014-05-02 11:35:00,70.3,70.3,70.26,70.27,53200.0,49.1567,49.1567,49.1287,49.1357,53200.0
2014-05-02 11:40:00,70.27,70.28,70.24,70.24,57700.0,49.1357,49.1427,49.1147,49.1147,57700.0
2014-05-02 11:45:00,70.24,70.29,70.24,70.28,54500.0,49.1147,49.1497,49.1147,49.1427,54500.0
2014-05-02 11:50:00,70.27,70.31,70.23,70.24,47300.0,49.1357,49.1637,49.1077,49.1147,47300.0
2014-05-02 11:55:00,70.24,70.26,70.19,70.2,56300.0,49.1147,49.1287,49.0798,49.0868,56300.0
2014-05-02 12:00:00,70.2,70.21,70.15,70.16,43600.0,49.0868,49.0938,49.0518,49.0588,43600.0
2014-05-02 12:05:00,70.16,70.16,70.08,70.08,53200.0,49.0588,49.0588,49.0029,49.0029,53200.0
2014-05-02 12:10:00,70.09,70.12,70.08,70.11,45900.0,49.0098,49.0308,49.0029,49.0238,45900.0
2014-05-02 12:15:00,70.1,70.11,70.09,70.09,56500.0,49.0168,49.0238,49.0098,49.0098,56500.0
2014-05-02 12:20:00,70.09,70.1,70.07,70.09,39800.0,49.0098,49.0168,48.9959,49.0098,39800.0
2014-05-02 12:25:00,70.08,70.08,70.05,70.06,47900.0,49.0029,49.0029,48.9819,48.9889,47900.0
2014-05-02 12:30:00,70.06,70.11,70.05,70.1,70500.0,48.9889,49.0238,48.9819,49.0168,70500.0
2014-05-02 12:35:00,70.09,70.16,70.08,70.14,49300.0,49.0098,49.0588,49.0029,49.0448,49300.0
2014-05-02 12:40:00,70.14,70.15,70.06,70.06,58500.0,49.0448,49.0518,48.9889,48.9889,58500.0
2014-05-02 12:45:00,70.06,70.08,70.05,70.08,33700.0,48.9889,49.0029,48.9819,49.0029,33700.0
2014-05-02 12:50:00,70.07,70.11,70.06,70.09,45000.0,48.9959,49.0238,48.9889,49.0098,45000.0
2014-05-02 12:55:00,70.09,70.12,70.08,70.1,68800.0,49.0098,49.0308,49.0029,49.0168,68800.0
2014-05-02 13:00:00,70.1,70.1,70.06,70.08,98500.0,49.0168,49.0168,48.9889,49.0029,98500.0
2014-05-02 13:05:00,70.08,70.09,70.03,70.03,64800.0,49.0029,49.0098,48.9679,48.9679,64800.0
2014-05-02 13:10:00,70.03,70.07,70.02,70.02,62000.0,48.9679,48.9959,48.9609,48.9609,62000.0
2014-05-02 13:15:00,70.02,70.04,70.0,70.0,66200.0,48.9609,48.9749,48.9469,48.9469,66200.0
2014-05-02 13:20:00,70.0,70.0,69.94,69.95,50600.0,48.9469,48.9469,48.905,48.912,50600.0
2014-05-02 13:25:00,69.95,69.97,69.92,69.92,62800.0,48.912,48.9259,48.891,48.891,62800.0
2014-05-02 13:30:00,69.92,69.97,69.9,69.97,51800.0,48.891,48.9259,48.877,48.9259,51800.0
2014-05-02 13:35:00,69.96,69.97,69.92,69.93,67200.0,48.9189,48.9259,48.891,48.898,67200.0
2014-05-02 13:40:00,69.92,69.97,69.92,69.97,63000.0,48.891,48.9259,48.891,48.9259,63000.0
2014-05-02 13:45:00,69.98,70.03,69.97,70.02,81200.0,48.9329,48.9679,48.9259,48.9609,81200.0
2014-05-02 13:50:00,70.02,70.03,69.98,69.99,51900.0,48.9609,48.9679,48.9329,48.9399,51900.0
2014-05-02 13:55:00,70.0,70.01,69.98,69.99,78500.0,48.9469,48.9539,48.9329,48.9399,78500.0
2014-05-02 14:00:00,69.99,70.0,69.95,70.0,114100.0,48.9399,48.9469,48.912,48.9469,114100.0
2014-05-02 14:05:00,70.0,70.01,69.95,69.95,63000.0,48.9469,48.9539,48.912,48.912,63000.0
2014-05-02 14:10:00,69.96,70.04,69.96,70.03,71600.0,48.9189,48.9749,48.9189,48.9679,71600.0
2014-05-02 14:15:00,70.03,70.12,70.02,70.1,56600.0,48.9679,49.0308,48.9609,49.0168,56600.0
2014-05-02 14:20:00,70.09,70.12,70.09,70.09,48500.0,49.0098,49.0308,49.0098,49.0098,48500.0
2014-05-02 14:25:00,70.09,70.11,70.08,70.08,62600.0,49.0098,49.0238,49.0029,49.0029,62600.0
2014-05-02 14:30:00,70.08,70.1,70.06,70.07,55000.0,49.0029,49.0168,48.9889,48.9959,55000.0
2014-05-02 14:35:00,70.08,70.13,70.08,70.09,62400.0,49.0029,49.0378,49.0029,49.0098,62400.0
2014-05-02 14:40:00,70.09,70.09,70.06,70.07,50300.0,49.0098,49.0098,48.9889,48.9959,50300.0
2014-05-02 14:45:00,70.07,70.07,70.03,70.04,58300.0,48.9959,48.9959,48.9679,48.9749,58300.0
2014-05-02 14:50:00,70.04,70.06,70.03,70.06,39700.0,48.9749,48.9889,48.9679,48.9889,39700.0
2014-05-02 14:55:00,70.05,70.06,70.02,70.03,58400.0,48.9819,48.9889,48.9609,48.9679,58400.0
2014-05-02 15:00:00,70.03,70.06,70.03,70.05,56900.0,48.9679,48.9889,48.9679,48.9819,56900.0
2014-05-02 15:05:00,70.05,70.07,70.04,70.06,52900.0,48.9819,48.9959,48.9749,48.9889,52900.0
2014-05-02 15:10:00,70.06,70.06,70.02,70.03,62100.0,48.9889,48.9889,48.9609,48.9679,62100.0
2014-05-02 15:15:00,70.02,70.05,70.0,70.05,81600.0,48.9609,48.9819,48.9469,48.9819,81600.0
2014-05-02 15:20:00,70.05,70.05,70.0,70.0,47700.0,48.9819,48.9819,48.9469,48.9469,47700.0
2014-05-02 15:25:00,70.0,70.01,69.98,69.99,100900.0,48.9469,48.9539,48.9329,48.9399,100900.0
2014-05-02 15:30:00,70.0,70.0,69.97,69.98,75700.0,48.9469,48.9469,48.9259,48.9329,75700.0
2014-05-02 15:35:00,69.98,70.02,69.96,70.0,142200.0,48.9329,48.9609,48.9189,48.9469,142200.0
2014-05-02 15:40:00,70.0,70.05,69.98,70.05,130400.0,48.9469,48.9819,48.9329,48.9819,130400.0
2014-05-02 15:45:00,70.05,70.13,70.05,70.13,73600.0,48.9819,49.0378,48.9819,49.0378,73600.0
2014-05-02 15:50:00,70.13,70.18,70.11,70.18,174700.0,49.0378,49.0728,49.0238,49.0728,174700.0
2014-05-02 15:55:00,70.18,70.23,70.18,70.21,479900.0,49.0728,49.1077,49.0728,49.0938,479900.0
2014-05-05 09:30:00,69.96,69.99,69.71,69.73,77000.0,48.9189,48.9399,48.7441,48.7581,77000.0
2014-05-05 09:35:00,69.73,70.01,69.71,70.0,250300.0,48.7581,48.9539,48.7441,48.9469,250300.0
2014-05-05 09:40:00,70.01,70.05,69.89,70.02,172900.0,48.9539,48.9819,48.87,48.9609,172900.0
2014-05-05 09:45:00,70.0,70.02,69.94,69.96,79700.0,48.9469,48.9609,48.905,48.9189,79700.0
2014-05-05 09:50:00,69.96,70.02,69.94,70.0,124400.0,48.9189,48.9609,48.905,48.9469,124400.0
2014-05-05 09:55:00,70.0,70.06,69.95,70.06,42800.0,48.9469,48.9889,48.912,48.9889,42800.0
2014-05-05 10:00:00,70.06,70.19,70.06,70.18,82000.0,48.9889,49.0798,48.9889,49.0728,82000.0
2014-05-05 10:05:00,70.18,70.19,70.13,70.14,20400.0,49.0728,49.0798,49.0378,49.0448,20400.0
2014-05-05 10:10:00,70.13,70.19,70.11,70.12,21700.0,49.0378,49.0798,49.0238,49.0308,21700.0
2014-05-05 10:15:00,70.12,70.17,70.1,70.13,65000.0,49.0308,49.0658,49.0168,49.0378,65000.0
2014-05-05 10:20:00,70.13,70.18,70.12,70.12,23900.0,49.0378,49.0728,49.0308,49.0308,23900.0
2014-05-05 10:25:00,70.11,70.14,70.09,70.13,22300.0,49.0238,49.0448,49.0098,49.0378,22300.0
2014-05-05 10:30:00,70.12,70.25,70.12,70.24,76000.0,49.0308,49.1217,49.0308,49.1147,76000.0
2014-05-05 10:35:00,70.24,70.3,70.22,70.23,134800.0,49.1147,49.1567,49.1007,49.1077,134800.0
2014-05-05 10:40:00,70.23,70.32,70.23,70.31,61400.0,49.1077,49.1707,49.1077,49.1637,61400.0
2014-05-05 10:45:00,70.31,70.33,70.25,70.25,40300.0,49.1637,49.1777,49.1217,49.1217,40300.0
2014-05-05 10:50:00,70.25,70.33,70.24,70.3,54700.0,49.1217,49.1777,49.1147,49.1567,54700.0
2014-05-05 10:55:00,70.29,70.33,70.28,70.33,34500.0,49.1497,49.1777,49.1427,49.1777,34500.0
2014-05-05 11:00:00,70.33,70.34,70.28,70.28,43500.0,49.1777,49.1847,49.1427,49.1427,43500.0
2014-05-05 11:05:00,70.28,70.28,70.23,70.25,36800.0,49.1427,49.1427,49.1077,49.1217,36800.0
2014-05-05 11:10:00,70.25,70.29,70.23,70.26,47500.0,49.1217,49.1497,49.1077,49.1287,47500.0
2014-05-05 11:15:00,70.27,70.29,70.26,70.27,64300.0,49.1357,49.1497,49.1287,49.1357,64300.0
2014-05-05 11:20:00,70.27,70.28,70.22,70.25,68800.0,49.1357,49.1427,49.1007,49.1217,68800.0
2014-05-05 11:25:00,70.25,70.28,70.22,70.28,48300.0,49.1217,49.1427,49.1007,49.1427,48300.0
2014-05-05 11:30:00,70.28,70.34,70.28,70.34,44800.0,49.1427,49.1847,49.1427,49.1847,44800.0
2014-05-05 11:35:00,70.33,70.36,70.31,70.35,46000.0,49.1777,49.1986,49.1637,49.1916,46000.0
2014-05-05 11:40:00,70.36,70.4,70.31,70.31,65100.0,49.1986,49.2266,49.1637,49.1637,65100.0
2014-05-05 11:45:00,70.31,70.38,70.31,70.37,47500.0,49.1637,49.2126,49.1637,49.2056,47500.0
2014-05-05 11:50:00,70.38,70.4,70.34,70.37,65600.0,49.2126,49.2266,49.1847,49.2056,65600.0
2014-05-05 11:55:00,70.37,70.39,70.37,70.38,28300.0,49.2056,49.2196,49.2056,49.2126,28300.0
2014-05-05 12:00:00,70.39,70.41,70.38,70.4,73800.0,49.2196,49.2336,49.2126,49.2266,73800.0
2014-05-05 12:05:00,70.39,70.39,70.31,70.32,67400.0,49.2196,49.2196,49.1637,49.1707,67400.0
2014-05-05 12:10:00,70.32,70.34,70.31,70.32,47900.0,49.1707,49.1847,49.1637,49.1707,47900.0
2014-05-05 12:15:00,70.33,70.36,70.32,70.36,45500.0,49.1777,49.1986,49.1707,49.1986,45500.0
2014-05-05 12:20:00,70.37,70.4,70.36,70.4,43100.0,49.2056,49.2266,49.1986,49.2266,43100.0
2014-05-05 12:25:00,70.4,70.4,70.35,70.36,57800.0,49.2266,49.2266,49.1916,49.1986,57800.0
2014-05-05 12:30:00,70.35,70.36,70.32,70.36,100700.0,49.1916,49.1986,49.1707,49.1986,100700.0
2014-05-05 12:35:00,70.36,70.37,70.35,70.36,25600.0,49.1986,49.2056,49.1916,49.1986,25600.0
2014-05-05 12:40:00,70.36,70.39,70.36,70.37,39800.0,49.1986,49.2196,49.1986,49.2056,39800.0
2014-05-05 12:45:00,70.37,70.39,70.35,70.36,45000.0,49.2056,49.2196,49.1916,49.1986,45000.0
2014-05-05 12:50:00,70.36,70.39,70.36,70.38,30800.0,49.1986,49.2196,49.1986,49.2126,30800.0
2014-05-05 12:55:00,70.39,70.41,70.37,70.38,39900.0,49.2196,49.2336,49.2056,49.2126,39900.0
2014-05-05 13:00:00,70.38,70.4,70.38,70.39,34600.0,49.2126,49.2266,49.2126,49.2196,34600.0
2014-05-05 13:05:00,70.39,70.43,70.38,70.41,31000.0,49.2196,49.2476,49.2126,49.2336,31000.0
2014-05-05 13:10:00,70.4,70.4,70.33,70.35,74400.0,49.2266,49.2266,49.1777,49.1916,74400.0
2014-05-05 13:15:00,70.36,70.36,70.3,70.35,64600.0,49.1986,49.1986,49.1567,49.1916,64600.0
2014-05-05 13:20:00,70.35,70.36,70.33,70.36,38200.0,49.1916,49.1986,49.1777,49.1986,38200.0
2014-05-05 13:25:00,70.36,70.37,70.33,70.34,31100.0,49.1986,49.2056,49.1777,49.1847,31100.0
2014-05-05 13:30:00,70.33,70.34,70.31,70.33,42400.0,49.1777,49.1847,49.1637,49.1777,42400.0
2014-05-05 13:35:00,70.34,70.34,70.33,70.34,31000.0,49.1847,49.1847,49.1777,49.1847,31000.0
2014-05-05 13:40:00,70.34,70.34,70.31,70.31,48300.0,49.1847,49.1847,49.1637,49.1637,48300.0
2014-05-05 13:45:00,70.32,70.33,70.29,70.33,53000.0,49.1707,49.1777,49.1497,49.1777,53000.0
2014-05-05 13:50:00,70.32,70.33,70.3,70.33,58500.0,49.1707,49.1777,49.1567,49.1777,58500.0
2014-05-05 13:55:00,70.33,70.33,70.31,70.31,30600.0,49.1777,49.1777,49.1637,49.1637,30600.0
2014-05-05 14:00:00,70.31,70.33,70.3,70.32,39000.0,49.1637,49.1777,49.1567,49.1707,39000.0
2014-05-05 14:05:00,70.31,70.34,70.3,70.32,51400.0,49.1637,49.1847,49.1567,49.1707,51400.0
2014-05-05 14:10:00,70.31,70.33,70.31,70.33,43700.0,49.1637,49.1777,49.1637,49.1777,43700.0
2014-05-05 14:15:00,70.33,70.33,70.31,70.33,33300.0,49.1777,49.1777,49.1637,49.1777,33300.0
2014-05-05 14:20:00,70.34,70.37,70.33,70.35,47700.0,49.1847,49.2056,49.1777,49.1916,47700.0
2014-05-05 14:25:00,70.35,70.36,70.34,70.34,40100.0,49.1916,49.1986,49.1847,49.1847,40100.0
2014-05-05 14:30:00,70.34,70.35,70.33,70.34,45500.0,49.1847,49.1916,49.1777,49.1847,45500.0
2014-05-05 14:35:00,70.35,70.35,70.32,70.35,34100.0,49.1916,49.1916,49.1707,49.1916,34100.0
2014-05-05 14:40:00,70.34,70.36,70.32,70.35,52500.0,49.1847,49.1986,49.1707,49.1916,52500.0
2014-05-05 14:45:00,70.34,70.42,70.34,70.42,143000.0,49.1847,49.2406,49.1847,49.2406,143000.0
2014-05-05 14:50:00,70.43,70.44,70.41,70.43,39500.0,49.2476,49.2546,49.2336,49.2476,39500.0
2014-05-05 14:55:00,70.42,70.45,70.4,70.45,48100.0,49.2406,49.2616,49.2266,49.2616,48100.0
2014-05-05 15:00:00,70.44,70.44,70.4,70.4,40200.0,49.2546,49.2546,49.2266,49.2266,40200.0
2014-05-05 15:05:00,70.4,70.44,70.4,70.44,40900.0,49.2266,49.2546,49.2266,49.2546,40900.0
2014-05-05 15:10:00,70.44,70.45,70.42,70.44,135500.0,49.2546,49.2616,49.2406,49.2546,135500.0
2014-05-05 15:15:00,70.44,70.46,70.42,70.45,43000.0,49.2546,49.2686,49.2406,49.2616,43000.0
2014-05-05 15:20:00,70.45,70.48,70.44,70.48,67700.0,49.2616,49.2826,49.2546,49.2826,67700.0
2014-05-05 15:25:00,70.48,70.48,70.45,70.47,80800.0,49.2826,49.2826,49.2616,49.2756,80800.0
2014-05-05 15:30:00,70.47,70.49,70.46,70.48,86900.0,49.2756,49.2895,49.2686,49.2826,86900.0
2014-05-05 15:35:00,70.49,70.49,70.45,70.47,94500.0,49.2895,49.2895,49.2616,49.2756,94500.0
2014-05-05 15:40:00,70.47,70.49,70.4,70.4,126200.0,49.2756,49.2895,49.2266,49.2266,126200.0
2014-05-05 15:45:00,70.41,70.46,70.41,70.43,148000.0,49.2336,49.2686,49.2336,49.2476,148000.0
2014-05-05 15:50:00,70.43,70.43,70.39,70.39,223600.0,49.2476,49.2476,49.2196,49.2196,223600.0
2014-05-05 15:55:00,70.4,70.48,70.34,70.47,1473300.0,49.2266,49.2826,49.1847,49.2756,1473300.0
2014-05-06 09:30:00,70.41,70.41,69.96,70.1,139200.0,49.2336,49.2336,48.9189,49.0168,139200.0
2014-05-06 09:35:00,70.11,70.22,70.09,70.13,90400.0,49.0238,49.1007,49.0098,49.0378,90400.0
2014-05-06 09:40:00,70.13,70.17,70.08,70.14,86100.0,49.0378,49.0658,49.0029,49.0448,86100.0
2014-05-06 09:45:00,70.13,70.16,70.1,70.12,112700.0,49.0378,49.0588,49.0168,49.0308,112700.0
2014-05-06 09:50:00,70.12,70.14,70.07,70.11,127800.0,49.0308,49.0448,48.9959,49.0238,127800.0
2014-05-06 09:55:00,70.1,70.17,70.07,70.16,89000.0,49.0168,49.0658,48.9959,49.0588,89000.0
2014-05-06 10:00:00,70.16,70.2,70.1,70.17,80700.0,49.0588,49.0868,49.0168,49.0658,80700.0
2014-05-06 10:05:00,70.16,70.17,70.11,70.13,67300.0,49.0588,49.0658,49.0238,49.0378,67300.0
2014-05-06 10:10:00,70.13,70.17,70.09,70.11,99000.0,49.0378,49.0658,49.0098,49.0238,99000.0
2014-05-06 10:15:00,70.12,70.13,70.08,70.1,131000.0,49.0308,49.0378,49.0029,49.0168,131000.0
2014-05-06 10:20:00,70.1,70.18,70.1,70.17,95800.0,49.0168,49.0728,49.0168,49.0658,95800.0
2014-05-06 10:25:00,70.17,70.18,70.15,70.18,57300.0,49.0658,49.0728,49.0518,49.0728,57300.0
2014-05-06 10:30:00,70.18,70.25,70.18,70.24,77100.0,49.0728,49.1217,49.0728,49.1147,77100.0
2014-05-06 10:35:00,70.24,70.24,70.19,70.19,88500.0,49.1147,49.1147,49.0798,49.0798,88500.0
2014-05-06 10:40:00,70.19,70.19,70.13,70.14,100200.0,49.0798,49.0798,49.0378,49.0448,100200.0
2014-05-06 10:45:00,70.14,70.15,70.1,70.13,99000.0,49.0448,49.0518,49.0168,49.0378,99000.0
2014-05-06 10:50:00,70.14,70.17,70.1,70.15,44900.0,49.0448,49.0658,49.0168,49.0518,44900.0
2014-05-06 10:55:00,70.16,70.21,70.16,70.19,59500.0,49.0588,49.0938,49.0588,49.0798,59500.0
2014-05-06 11:00:00,70.19,70.22,70.16,70.2,56800.0,49.0798,49.1007,49.0588,49.0868,56800.0
2014-05-06 11:05:00,70.2,70.2,70.17,70.18,27100.0,49.0868,49.0868,49.0658,49.0728,27100.0
2014-05-06 11:10:00,70.19,70.26,70.19,70.26,51300.0,49.0798,49.1287,49.0798,49.1287,51300.0
2014-05-06 11:15:00,70.26,70.28,70.25,70.26,34400.0,49.1287,49.1427,49.1217,49.1287,34400.0
2014-05-06 11:20:00,70.27,70.36,70.27,70.35,58900.0,49.1357,49.1986,49.1357,49.1916,58900.0
2014-05-06 11:25:00,70.35,70.36,70.33,70.36,50000.0,49.1916,49.1986,49.1777,49.1986,50000.0
2014-05-06 11:30:00,70.36,70.37,70.35,70.35,42500.0,49.1986,49.2056,49.1916,49.1916,42500.0
2014-05-06 11:35:00,70.34,70.39,70.3,70.38,59100.0,49.1847,49.2196,49.1567,49.2126,59100.0
2014-05-06 11:40:00,70.38,70.38,70.33,70.33,42400.0,49.2126,49.2126,49.1777,49.1777,42400.0
2014-05-06 11:45:00,70.33,70.35,70.32,70.34,32900.0,49.1777,49.1916,49.1707,49.1847,32900.0
2014-05-06 11:50:00,70.34,70.36,70.32,70.34,39300.0,49.1847,49.1986,49.1707,49.1847,39300.0
2014-05-06 11:55:00,70.34,70.34,70.31,70.31,52600.0,49.1847,49.1847,49.1637,49.1637,52600.0
2014-05-06 12:00:00,70.31,70.35,70.3,70.34,30500.0,49.1637,49.1916,49.1567,49.1847,30500.0
2014-05-06 12:05:00,70.33,70.34,70.32,70.34,54100.0,49.1777,49.1847,49.1707,49.1847,54100.0
2014-05-06 12:10:00,70.34,70.39,70.34,70.35,74700.0,49.1847,49.2196,49.1847,49.1916,74700.0
2014-05-06 12:15:00,70.36,70.36,70.3,70.32,58900.0,49.1986,49.1986,49.1567,49.1707,58900.0
2014-05-06 12:20:00,70.32,70.34,70.28,70.3,63800.0,49.1707,49.1847,49.1427,49.1567,63800.0
2014-05-06 12:25:00,70.29,70.31,70.27,70.31,62800.0,49.1497,49.1637,49.1357,49.1637,62800.0
2014-05-06 12:30:00,70.31,70.33,70.28,70.29,56300.0,49.1637,49.1777,49.1427,49.1497,56300.0
2014-05-06 12:35:00,70.29,70.31,70.28,70.29,36400.0,49.1497,49.1637,49.1427,49.1497,36400.0
2014-05-06 12:40:00,70.29,70.29,70.26,70.29,48600.0,49.1497,49.1497,49.1287,49.1497,48600.0
2014-05-06 12:45:00,70.3,70.3,70.25,70.25,58100.0,49.1567,49.1567,49.1217,49.1217,58100.0
2014-05-06 12:50:00,70.25,70.25,70.24,70.24,39200.0,49.1217,49.1217,49.1147,49.1147,39200.0
2014-05-06 12:55:00,70.24,70.25,70.21,70.23,68000.0,49.1147,49.1217,49.0938,49.1077,68000.0
2014-05-06 13:00:00,70.22,70.24,70.2,70.23,53200.0,49.1007,49.1147,49.0868,49.1077,53200.0
2014-05-06 13:05:00,70.23,70.24,70.14,70.15,61300.0,49.1077,49.1147,49.0448,49.0518,61300.0
2014-05-06 13:10:00,70.15,70.19,70.15,70.17,60100.0,49.0518,49.0798,49.0518,49.0658,60100.0
2014-05-06 13:15:00,70.17,70.19,70.16,70.19,43000.0,49.0658,49.0798,49.0588,49.0798,43000.0
2014-05-06 13:20:00,70.19,70.2,70.16,70.16,49800.0,49.0798,49.0868,49.0588,49.0588,49800.0
2014-05-06 13:25:00,70.15,70.16,70.13,70.14,75200.0,49.0518,49.0588,49.0378,49.0448,75200.0
2014-05-06 13:30:00,70.13,70.21,70.13,70.18,301600.0,49.0378,49.0938,49.0378,49.0728,301600.0
2014-05-06 13:35:00,70.19,70.22,70.17,70.17,182400.0,49.0798,49.1007,49.0658,49.0658,182400.0
2014-05-06 13:40:00,70.17,70.19,70.15,70.15,113400.0,49.0658,49.0798,49.0518,49.0518,113400.0
2014-05-06 13:45:00,70.15,70.2,70.14,70.17,115000.0,49.0518,49.0868,49.0448,49.0658,115000.0
2014-05-06 13:50:00,70.17,70.2,70.17,70.18,73400.0,49.0658,49.0868,49.0658,49.0728,73400.0
2014-05-06 13:55:00,70.18,70.18,70.11,70.12,51500.0,49.0728,49.0728,49.0238,49.0308,51500.0
2014-05-06 14:00:00,70.12,70.14,70.09,70.11,69800.0,49.0308,49.0448,49.0098,49.0238,69800.0
2014-05-06 14:05:00,70.1,70.14,70.07,70.14,89900.0,49.0168,49.0448,48.9959,49.0448,89900.0
2014-05-06 14:10:00,70.14,70.16,70.13,70.14,59000.0,49.0448,49.0588,49.0378,49.0448,59000.0
2014-05-06 14:15:00,70.14,70.17,70.13,70.15,48300.0,49.0448,49.0658,49.0378,49.0518,48300.0
2014-05-06 14:20:00,70.14,70.14,70.06,70.07,61300.0,49.0448,49.0448,48.9889,48.9959,61300.0
2014-05-06 14:25:00,70.07,70.1,70.05,70.07,93000.0,48.9959,49.0168,48.9819,48.9959,93000.0
2014-05-06 14:30:00,70.07,70.11,70.06,70.09,76200.0,48.9959,49.0238,48.9889,49.0098,76200.0
2014-05-06 14:35:00,70.09,70.12,70.07,70.12,40800.0,49.0098,49.0308,48.9959,49.0308,40800.0
2014-05-06 14:40:00,70.11,70.16,70.11,70.15,37100.0,49.0238,49.0588,49.0238,49.0518,37100.0
2014-05-06 14:45:00,70.14,70.14,70.1,70.11,51500.0,49.0448,49.0448,49.0168,49.0238,51500.0
2014-05-06 14:50:00,70.1,70.13,70.09,70.11,43600.0,49.0168,49.0378,49.0098,49.0238,43600.0
2014-05-06 14:55:00,70.11,70.12,70.07,70.07,45600.0,49.0238,49.0308,48.9959,48.9959,45600.0
2014-05-06 15:00:00,70.06,70.08,70.04,70.07,250400.0,48.9889,49.0029,48.9749,48.9959,250400.0
2014-05-06 15:05:00,70.07,70.08,70.06,70.08,40300.0,48.9959,49.0029,48.9889,49.0029,40300.0
2014-05-06 15:10:00,70.08,70.16,70.08,70.14,68000.0,49.0029,49.0588,49.0029,49.0448,68000.0
2014-05-06 15:15:00,70.14,70.16,70.13,70.15,45900.0,49.0448,49.0588,49.0378,49.0518,45900.0
2014-05-06 15:20:00,70.14,70.17,70.12,70.14,73200.0,49.0448,49.0658,49.0308,49.0448,73200.0
2014-05-06 15:25:00,70.13,70.14,70.12,70.13,30100.0,49.0378,49.0448,49.0308,49.0378,30100.0
2014-05-06 15:30:00,70.14,70.16,70.12,70.15,58400.0,49.0448,49.0588,49.0308,49.0518,58400.0
2014-05-06 15:35:00,70.15,70.19,70.14,70.19,82200.0,49.0518,49.0798,49.0448,49.0798,82200.0
2014-05-06 15:40:00,70.19,70.19,70.12,70.13,45000.0,49.0798,49.0798,49.0308,49.0378,45000.0
2014-05-06 15:45:00,70.14,70.2,70.14,70.2,49200.0,49.0448,49.0868,49.0448,49.0868,49200.0
2014-05-06 15:50:00,70.19,70.2,70.13,70.15,54600.0,49.0798,49.0868,49.0378,49.0518,54600.0
2014-05-06 15:55:00,70.15,70.19,70.15,70.19,593800.0,49.0518,49.0798,49.0518,49.0798,593800.0
2014-05-07 09:30:00,70.37,70.45,70.28,70.39,97700.0,49.2056,49.2616,49.1427,49.2196,97700.0
2014-05-07 09:35:00,70.4,70.54,70.37,70.49,73500.0,49.2266,49.3245,49.2056,49.2895,73500.0
2014-05-07 09:40:00,70.49,70.63,70.48,70.62,125000.0,49.2895,49.3874,49.2826,49.3804,125000.0
2014-05-07 09:45:00,70.62,70.66,70.61,70.66,182300.0,49.3804,49.4084,49.3735,49.4084,182300.0
2014-05-07 09:50:00,70.66,70.89,70.63,70.87,170200.0,49.4084,49.5692,49.3874,49.5553,170200.0
2014-05-07 09:55:00,70.88,70.9,70.78,70.81,247800.0,49.5622,49.5762,49.4923,49.5133,247800.0
2014-05-07 10:00:00,70.81,70.9,70.81,70.86,148900.0,49.5133,49.5762,49.5133,49.5483,148900.0
2014-05-07 10:05:00,70.86,70.92,70.65,70.68,414800.0,49.5483,49.5902,49.4014,49.4224,414800.0
2014-05-07 10:10:00,70.68,70.71,70.58,70.65,390100.0,49.4224,49.4434,49.3525,49.4014,390100.0
2014-05-07 10:15:00,70.63,70.65,70.56,70.63,513000.0,49.3874,49.4014,49.3385,49.3874,513000.0
2014-05-07 10:20:00,70.64,70.64,70.56,70.58,128300.0,49.3944,49.3944,49.3385,49.3525,128300.0
2014-05-07 10:25:00,70.57,70.64,70.54,70.64,162800.0,49.3455,49.3944,49.3245,49.3944,162800.0
2014-05-07 10:30:00,70.63,70.67,70.6,70.62,140100.0,49.3874,49.4154,49.3665,49.3804,140100.0
2014-05-07 10:35:00,70.63,70.74,70.62,70.73,168400.0,49.3874,49.4644,49.3804,49.4574,168400.0
2014-05-07 10:40:00,70.73,70.79,70.72,70.74,122100.0,49.4574,49.4993,49.4504,49.4644,122100.0
2014-05-07 10:45:00,70.75,70.8,70.75,70.8,229000.0,49.4713,49.5063,49.4713,49.5063,229000.0
2014-05-07 10:50:00,70.8,70.84,70.79,70.8,114900.0,49.5063,49.5343,49.4993,49.5063,114900.0
2014-05-07 10:55:00,70.81,70.81,70.74,70.75,78200.0,49.5133,49.5133,49.4644,49.4713,78200.0
2014-05-07 11:00:00,70.76,70.77,70.73,70.76,100600.0,49.4783,49.4853,49.4574,49.4783,100600.0
2014-05-07 11:05:00,70.75,70.75,70.7,70.75,101000.0,49.4713,49.4713,49.4364,49.4713,101000.0
2014-05-07 11:10:00,70.75,70.78,70.72,70.78,148800.0,49.4713,49.4923,49.4504,49.4923,148800.0
2014-05-07 11:15:00,70.77,70.77,70.69,70.72,101100.0,49.4853,49.4853,49.4294,49.4504,101100.0
2014-05-07 11:20:00,70.72,70.72,70.66,70.69,138100.0,49.4504,49.4504,49.4084,49.4294,138100.0
2014-05-07 11:25:00,70.68,70.73,70.66,70.73,70900.0,49.4224,49.4574,49.4084,49.4574,70900.0
2014-05-07 11:30:00,70.74,70.83,70.72,70.8,175100.0,49.4644,49.5273,49.4504,49.5063,175100.0
2014-05-07 11:35:00,70.8,70.84,70.77,70.83,90700.0,49.5063,49.5343,49.4853,49.5273,90700.0
2014-05-07 11:40:00,70.83,70.86,70.83,70.83,87900.0,49.5273,49.5483,49.5273,49.5273,87900.0
2014-05-07 11:45:00,70.84,70.86,70.83,70.83,66900.0,49.5343,49.5483,49.5273,49.5273,66900.0
2014-05-07 11:50:00,70.84,70.9,70.83,70.9,86300.0,49.5343,49.5762,49.5273,49.5762,86300.0
2014-05-07 11:55:00,70.89,70.9,70.83,70.83,84600.0,49.5692,49.5762,49.5273,49.5273,84600.0
2014-05-07 12:00:00,70.84,70.84,70.73,70.75,105300.0,49.5343,49.5343,49.4574,49.4713,105300.0
2014-05-07 12:05:00,70.75,70.89,70.75,70.85,59300.0,49.4713,49.5692,49.4713,49.5413,59300.0
2014-05-07 12:10:00,70.85,70.87,70.82,70.83,72800.0,49.5413,49.5553,49.5203,49.5273,72800.0
2014-05-07 12:15:00,70.82,70.88,70.82,70.88,67900.0,49.5203,49.5622,49.5203,49.5622,67900.0
2014-05-07 12:20:00,70.88,70.9,70.84,70.86,124100.0,49.5622,49.5762,49.5343,49.5483,124100.0
2014-05-07 12:25:00,70.86,70.86,70.78,70.79,62100.0,49.5483,49.5483,49.4923,49.4993,62100.0
2014-05-07 12:30:00,70.79,70.84,70.76,70.77,82000.0,49.4993,49.5343,49.4783,49.4853,82000.0
2014-05-07 12:35:00,70.77,70.77,70.73,70.74,103600.0,49.4853,49.4853,49.4574,49.4644,103600.0
2014-05-07 12:40:00,70.74,70.76,70.69,70.69,64400.0,49.4644,49.4783,49.4294,49.4294,64400.0
2014-05-07 12:45:00,70.69,70.69,70.65,70.68,76300.0,49.4294,49.4294,49.4014,49.4224,76300.0
2014-05-07 12:50:00,70.69,70.72,70.67,70.69,55700.0,49.4294,49.4504,49.4154,49.4294,55700.0
2014-05-07 12:55:00,70.68,70.68,70.63,70.66,70800.0,49.4224,49.4224,49.3874,49.4084,70800.0
2014-05-07 13:00:00,70.65,70.72,70.64,70.7,57000.0,49.4014,49.4504,49.3944,49.4364,57000.0
2014-05-07 13:05:00,70.69,70.7,70.62,70.62,73600.0,49.4294,49.4364,49.3804,49.3804,73600.0
2014-05-07 13:10:00,70.62,70.7,70.6,70.69,69900.0,49.3804,49.4364,49.3665,49.4294,69900.0
2014-05-07 13:15:00,70.7,70.72,70.68,70.71,53400.0,49.4364,49.4504,49.4224,49.4434,53400.0
2014-05-07 13:20:00,70.7,70.71,70.69,70.7,57200.0,49.4364,49.4434,49.4294,49.4364,57200.0
2014-05-07 13:25:00,70.7,70.73,70.67,70.69,100300.0,49.4364,49.4574,49.4154,49.4294,100300.0
2014-05-07 13:30:00,70.7,70.75,70.69,70.75,50900.0,49.4364,49.4713,49.4294,49.4713,50900.0
2014-05-07 13:35:00,70.75,70.77,70.7,70.72,65800.0,49.4713,49.4853,49.4364,49.4504,65800.0
2014-05-07 13:40:00,70.72,70.74,70.66,70.72,70000.0,49.4504,49.4644,49.4084,49.4504,70000.0
2014-05-07 13:45:00,70.72,70.74,70.66,70.67,89500.0,49.4504,49.4644,49.4084,49.4154,89500.0
2014-05-07 13:50:00,70.67,70.7,70.67,70.69,59900.0,49.4154,49.4364,49.4154,49.4294,59900.0
2014-05-07 13:55:00,70.68,70.69,70.64,70.64,65900.0,49.4224,49.4294,49.3944,49.3944,65900.0
2014-05-07 14:00:00,70.64,70.64,70.61,70.61,70000.0,49.3944,49.3944,49.3735,49.3735,70000.0
2014-05-07 14:05:00,70.61,70.7,70.61,70.7,70500.0,49.3735,49.4364,49.3735,49.4364,70500.0
2014-05-07 14:10:00,70.71,70.72,70.67,70.71,70800.0,49.4434,49.4504,49.4154,49.4434,70800.0
2014-05-07 14:15:00,70.71,70.74,70.7,70.73,68400.0,49.4434,49.4644,49.4364,49.4574,68400.0
2014-05-07 14:20:00,70.74,70.76,70.73,70.74,80800.0,49.4644,49.4783,49.4574,49.4644,80800.0
2014-05-07 14:25:00,70.74,70.81,70.72,70.79,118900.0,49.4644,49.5133,49.4504,49.4993,118900.0
2014-05-07 14:30:00,70.8,70.8,70.77,70.78,50600.0,49.5063,49.5063,49.4853,49.4923,50600.0
2014-05-07 14:35:00,70.77,70.78,70.75,70.76,59400.0,49.4853,49.4923,49.4713,49.4783,59400.0
2014-05-07 14:40:00,70.76,70.81,70.76,70.79,69900.0,49.4783,49.5133,49.4783,49.4993,69900.0
2014-05-07 14:45:00,70.79,70.79,70.74,70.74,65400.0,49.4993,49.4993,49.4644,49.4644,65400.0
2014-05-07 14:50:00,70.74,70.74,70.69,70.69,83800.0,49.4644,49.4644,49.4294,49.4294,83800.0
2014-05-07 14:55:00,70.69,70.76,70.69,70.76,58100.0,49.4294,49.4783,49.4294,49.4783,58100.0
2014-05-07 15:00:00,70.75,70.75,70.7,70.7,67600.0,49.4713,49.4713,49.4364,49.4364,67600.0
2014-05-07 15:05:00,70.7,70.75,70.7,70.75,79900.0,49.4364,49.4713,49.4364,49.4713,79900.0
2014-05-07 15:10:00,70.74,70.75,70.71,70.71,95300.0,49.4644,49.4713,49.4434,49.4434,95300.0
2014-05-07 15:15:00,70.71,70.73,70.68,70.69,203500.0,49.4434,49.4574,49.4224,49.4294,203500.0
2014-05-07 15:20:00,70.69,70.7,70.64,70.7,79700.0,49.4294,49.4364,49.3944,49.4364,79700.0
2014-05-07 15:25:00,70.71,70.72,70.68,70.71,86500.0,49.4434,49.4504,49.4224,49.4434,86500.0
2014-05-07 15:30:00,70.71,70.75,70.7,70.75,93700.0,49.4434,49.4713,49.4364,49.4713,93700.0
2014-05-07 15:35:00,70.75,70.78,70.72,70.78,126500.0,49.4713,49.4923,49.4504,49.4923,126500.0
2014-05-07 15:40:00,70.77,70.89,70.76,70.87,248300.0,49.4853,49.5692,49.4783,49.5553,248300.0
2014-05-07 15:45:00,70.87,70.91,70.86,70.89,240800.0,49.5553,49.5832,49.5483,49.5692,240800.0
2014-05-07 15:50:00,70.89,71.0,70.88,70.92,654400.0,49.5692,49.6462,49.5622,49.5902,654400.0
2014-05-07 15:55:00,70.91,71.08,70.91,71.03,2402600.0,49.5832,49.7021,49.5832,49.6671,2402600.0
2014-05-08 09:30:00,71.01,71.04,70.87,70.88,64100.0,49.6531,49.6741,49.5553,49.5622,64100.0
2014-05-08 09:35:00,70.9,70.99,70.87,70.99,41400.0,49.5762,49.6392,49.5553,49.6392,41400.0
2014-05-08 09:40:00,70.98,71.22,70.98,71.19,74300.0,49.6322,49.8,49.6322,49.779,74300.0
2014-05-08 09:45:00,71.19,71.22,71.11,71.21,65100.0,49.779,49.8,49.7231,49.793,65100.0
2014-05-08 09:50:00,71.21,71.28,71.21,71.21,93600.0,49.793,49.8419,49.793,49.793,93600.0
2014-05-08 09:55:00,71.21,71.26,71.17,71.22,64200.0,49.793,49.828,49.765,49.8,64200.0
2014-05-08 10:00:00,71.23,71.35,71.22,71.35,88800.0,49.807,49.8909,49.8,49.8909,88800.0
2014-05-08 10:05:00,71.35,71.37,71.33,71.33,65200.0,49.8909,49.9049,49.8769,49.8769,65200.0
2014-05-08 10:10:00,71.32,71.35,71.26,71.26,142400.0,49.8699,49.8909,49.828,49.828,142400.0
2014-05-08 10:15:00,71.25,71.28,71.12,71.13,358400.0,49.821,49.8419,49.7301,49.7371,358400.0
2014-05-08 10:20:00,71.14,71.18,71.09,71.14,90200.0,49.7441,49.772,49.7091,49.7441,90200.0
2014-05-08 10:25:00,71.13,71.13,70.99,70.99,69100.0,49.7371,49.7371,49.6392,49.6392,69100.0
2014-05-08 10:30:00,70.99,71.04,70.96,71.02,199100.0,49.6392,49.6741,49.6182,49.6601,199100.0
2014-05-08 10:35:00,71.01,71.02,70.97,70.99,62800.0,49.6531,49.6601,49.6252,49.6392,62800.0
2014-05-08 10:40:00,70.99,71.06,70.99,71.05,94200.0,49.6392,49.6881,49.6392,49.6811,94200.0
2014-05-08 10:45:00,71.05,71.09,71.04,71.08,93100.0,49.6811,49.7091,49.6741,49.7021,93100.0
2014-05-08 10:50:00,71.08,71.14,71.08,71.14,74600.0,49.7021,49.7441,49.7021,49.7441,74600.0
2014-05-08 10:55:00,71.14,71.18,71.13,71.14,113000.0,49.7441,49.772,49.7371,49.7441,113000.0
2014-05-08 11:00:00,71.14,71.19,71.13,71.19,131400.0,49.7441,49.779,49.7371,49.779,131400.0
2014-05-08 11:05:00,71.18,71.24,71.16,71.16,130600.0,49.772,49.814,49.758,49.758,130600.0
2014-05-08 11:10:00,71.17,71.17,71.1,71.11,63400.0,49.765,49.765,49.7161,49.7231,63400.0
2014-05-08 11:15:00,71.11,71.14,71.11,71.11,64600.0,49.7231,49.7441,49.7231,49.7231,64600.0
2014-05-08 11:20:00,71.1,71.13,71.08,71.09,73100.0,49.7161,49.7371,49.7021,49.7091,73100.0
2014-05-08 11:25:00,71.09,71.12,71.07,71.1,167800.0,49.7091,49.7301,49.6951,49.7161,167800.0
2014-05-08 11:30:00,71.11,71.19,71.11,71.18,79100.0,49.7231,49.779,49.7231,49.772,79100.0
2014-05-08 11:35:00,71.18,71.22,71.18,71.19,79700.0,49.772,49.8,49.772,49.779,79700.0
2014-05-08 11:40:00,71.19,71.2,71.18,71.2,45300.0,49.779,49.786,49.772,49.786,45300.0
2014-05-08 11:45:00,71.2,71.25,71.17,71.24,82700.0,49.786,49.821,49.765,49.814,82700.0
2014-05-08 11:50:00,71.25,71.3,71.24,71.25,63300.0,49.821,49.8559,49.814,49.821,63300.0
2014-05-08 11:55:00,71.25,71.25,71.2,71.21,96000.0,49.821,49.821,49.786,49.793,96000.0
2014-05-08 12:00:00,71.21,71.22,71.18,71.18,36300.0,49.793,49.8,49.772,49.772,36300.0
2014-05-08 12:05:00,71.17,71.17,71.08,71.08,88200.0,49.765,49.765,49.7021,49.7021,88200.0
2014-05-08 12:10:00,71.08,71.08,71.06,71.07,37700.0,49.7021,49.7021,49.6881,49.6951,37700.0
2014-05-08 12:15:00,71.06,71.08,71.03,71.03,87700.0,49.6881,49.7021,49.6671,49.6671,87700.0
2014-05-08 12:20:00,71.03,71.09,71.03,71.09,61200.0,49.6671,49.7091,49.6671,49.7091,61200.0
2014-05-08 12:25:00,71.09,71.15,71.08,71.14,46600.0,49.7091,49.751,49.7021,49.7441,46600.0
2014-05-08 12:30:00,71.13,71.16,71.13,71.14,49300.0,49.7371,49.758,49.7371,49.7441,49300.0
2014-05-08 12:35:00,71.15,71.15,71.08,71.09,60300.0,49.751,49.751,49.7021,49.7091,60300.0
2014-05-08 12:40:00,71.09,71.09,71.01,71.02,52300.0,49.7091,49.7091,49.6531,49.6601,52300.0
2014-05-08 12:45:00,71.02,71.03,70.98,70.99,47800.0,49.6601,49.6671,49.6322,49.6392,47800.0
2014-05-08 12:50:00,70.99,71.04,70.98,71.02,131300.0,49.6392,49.6741,49.6322,49.6601,131300.0
2014-05-08 12:55:00,71.02,71.02,70.97,70.99,109200.0,49.6601,49.6601,49.6252,49.6392,109200.0
2014-05-08 13:00:00,70.99,70.99,70.9,70.9,142200.0,49.6392,49.6392,49.5762,49.5762,142200.0
2014-05-08 13:05:00,70.91,70.91,70.83,70.83,167700.0,49.5832,49.5832,49.5273,49.5273,167700.0
2014-05-08 13:10:00,70.83,70.85,70.8,70.84,153000.0,49.5273,49.5413,49.5063,49.5343,153000.0
2014-05-08 13:15:00,70.84,70.89,70.82,70.88,144800.0,49.5343,49.5692,49.5203,49.5622,144800.0
2014-05-08 13:20:00,70.88,70.91,70.84,70.87,106700.0,49.5622,49.5832,49.5343,49.5553,106700.0
2014-05-08 13:25:00,70.88,70.95,70.88,70.95,118600.0,49.5622,49.6112,49.5622,49.6112,118600.0
2014-05-08 13:30:00,70.94,70.99,70.93,70.99,75000.0,49.6042,49.6392,49.5972,49.6392,75000.0
2014-05-08 13:35:00,70.98,71.04,70.98,71.02,85000.0,49.6322,49.6741,49.6322,49.6601,85000.0
2014-05-08 13:40:00,71.02,71.04,71.01,71.04,60500.0,49.6601,49.6741,49.6531,49.6741,60500.0
2014-05-08 13:45:00,71.05,71.06,70.99,71.01,68000.0,49.6811,49.6881,49.6392,49.6531,68000.0
2014-05-08 13:50:00,71.01,71.05,70.99,71.04,64700.0,49.6531,49.6811,49.6392,49.6741,64700.0
2014-05-08 13:55:00,71.04,71.08,71.03,71.07,55700.0,49.6741,49.7021,49.6671,49.6951,55700.0
2014-05-08 14:00:00,71.07,71.07,70.95,70.98,82800.0,49.6951,49.6951,49.6112,49.6322,82800.0
2014-05-08 14:05:00,70.98,71.02,70.98,70.99,58700.0,49.6322,49.6601,49.6322,49.6392,58700.0
2014-05-08 14:10:00,70.98,70.98,70.93,70.98,85800.0,49.6322,49.6322,49.5972,49.6322,85800.0
2014-05-08 14:15:00,70.98,71.03,70.95,71.02,76200.0,49.6322,49.6671,49.6112,49.6601,76200.0
2014-05-08 14:20:00,71.02,71.02,70.99,71.01,58300.0,49.6601,49.6601,49.6392,49.6531,58300.0
2014-05-08 14:25:00,71.01,71.04,70.97,71.03,65300.0,49.6531,49.6741,49.6252,49.6671,65300.0
2014-05-08 14:30:00,71.03,71.04,71.01,71.02,48500.0,49.6671,49.6741,49.6531,49.6601,48500.0
2014-05-08 14:35:00,71.02,71.03,70.94,70.96,66400.0,49.6601,49.6671,49.6042,49.6182,66400.0
2014-05-08 14:40:00,70.96,70.98,70.94,70.94,62700.0,49.6182,49.6322,49.6042,49.6042,62700.0
2014-05-08 14:45:00,70.94,70.95,70.92,70.93,59100.0,49.6042,49.6112,49.5902,49.5972,59100.0
2014-05-08 14:50:00,70.92,70.95,70.91,70.93,79300.0,49.5902,49.6112,49.5832,49.5972,79300.0
2014-05-08 14:55:00,70.93,70.99,70.91,70.92,83200.0,49.5972,49.6392,49.5832,49.5902,83200.0
2014-05-08 15:00:00,70.93,70.93,70.86,70.87,98200.0,49.5972,49.5972,49.5483,49.5553,98200.0
2014-05-08 15:05:00,70.87,70.9,70.81,70.81,115400.0,49.5553,49.5762,49.5133,49.5133,115400.0
2014-05-08 15:10:00,70.81,70.89,70.8,70.88,128900.0,49.5133,49.5692,49.5063,49.5622,128900.0
2014-05-08 15:15:00,70.87,70.93,70.85,70.92,85600.0,49.5553,49.5972,49.5413,49.5902,85600.0
2014-05-08 15:20:00,70.92,70.94,70.91,70.91,74400.0,49.5902,49.6042,49.5832,49.5832,74400.0
2014-05-08 15:25:00,70.92,70.96,70.91,70.96,68900.0,49.5902,49.6182,49.5832,49.6182,68900.0
2014-05-08 15:30:00,70.95,70.96,70.92,70.96,110800.0,49.6112,49.6182,49.5902,49.6182,110800.0
2014-05-08 15:35:00,70.97,71.0,70.94,70.95,160100.0,49.6252,49.6462,49.6042,49.6112,160100.0
2014-05-08 15:40:00,70.95,71.02,70.94,71.01,212400.0,49.6112,49.6601,49.6042,49.6531,212400.0
2014-05-08 15:45:00,71.01,71.06,71.01,71.02,167800.0,49.6531,49.6881,49.6531,49.6601,167800.0
2014-05-08 15:50:00,71.03,71.07,71.03,71.05,85800.0,49.6671,49.6951,49.6671,49.6811,85800.0
2014-05-08 15:55:00,71.05,71.07,71.02,71.07,565400.0,49.6811,49.6951,49.6601,49.6951,565400.0
2014-05-09 09:30:00,70.96,71.23,70.88,71.23,80000.0,49.6182,49.807,49.5622,49.807,80000.0
2014-05-09 09:35:00,71.24,71.27,71.08,71.14,89600.0,49.814,49.835,49.7021,49.7441,89600.0
2014-05-09 09:40:00,71.12,71.18,71.03,71.03,39900.0,49.7301,49.772,49.6671,49.6671,39900.0
2014-05-09 09:45:00,71.04,71.1,71.01,71.06,86100.0,49.6741,49.7161,49.6531,49.6881,86100.0
2014-05-09 09:50:00,71.06,71.18,71.06,71.14,81300.0,49.6881,49.772,49.6881,49.7441,81300.0
2014-05-09 09:55:00,71.13,71.16,71.06,71.16,72200.0,49.7371,49.758,49.6881,49.758,72200.0
2014-05-09 10:00:00,71.15,71.18,71.1,71.1,139500.0,49.751,49.772,49.7161,49.7161,139500.0
2014-05-09 10:05:00,71.11,71.17,71.1,71.11,85300.0,49.7231,49.765,49.7161,49.7231,85300.0
2014-05-09 10:10:00,71.11,71.19,71.1,71.13,52000.0,49.7231,49.779,49.7161,49.7371,52000.0
2014-05-09 10:15:00,71.13,71.19,71.13,71.18,58500.0,49.7371,49.779,49.7371,49.772,58500.0
2014-05-09 10:20:00,71.18,71.21,71.16,71.17,68800.0,49.772,49.793,49.758,49.765,68800.0
2014-05-09 10:25:00,71.18,71.19,71.12,71.12,24000.0,49.772,49.779,49.7301,49.7301,24000.0
2014-05-09 10:30:00,71.12,71.14,71.08,71.14,48100.0,49.7301,49.7441,49.7021,49.7441,48100.0
2014-05-09 10:35:00,71.15,71.19,71.15,71.15,27200.0,49.751,49.779,49.751,49.751,27200.0
2014-05-09 10:40:00,71.15,71.16,71.12,71.14,29400.0,49.751,49.758,49.7301,49.7441,29400.0
2014-05-09 10:45:00,71.14,71.17,71.12,71.17,58700.0,49.7441,49.765,49.7301,49.765,58700.0
2014-05-09 10:50:00,71.17,71.25,71.17,71.24,37100.0,49.765,49.821,49.765,49.814,37100.0
2014-05-09 10:55:00,71.24,71.24,71.14,71.14,37500.0,49.814,49.814,49.7441,49.7441,37500.0
2014-05-09 11:00:00,71.14,71.16,71.11,71.11,29300.0,49.7441,49.758,49.7231,49.7231,29300.0
2014-05-09 11:05:00,71.11,71.12,71.08,71.08,29800.0,49.7231,49.7301,49.7021,49.7021,29800.0
2014-05-09 11:10:00,71.08,71.1,71.06,71.08,30200.0,49.7021,49.7161,49.6881,49.7021,30200.0
2014-05-09 11:15:00,71.07,71.08,71.01,71.02,30400.0,49.6951,49.7021,49.6531,49.6601,30400.0
2014-05-09 11:20:00,71.01,71.05,71.01,71.04,11900.0,49.6531,49.6811,49.6531,49.6741,11900.0
2014-05-09 11:25:00,71.03,71.06,71.0,71.06,26400.0,49.6671,49.6881,49.6462,49.6881,26400.0
2014-05-09 11:30:00,71.06,71.09,71.04,71.05,22300.0,49.6881,49.7091,49.6741,49.6811,22300.0
2014-05-09 11:35:00,71.05,71.08,71.04,71.06,61600.0,49.6811,49.7021,49.6741,49.6881,61600.0
2014-05-09 11:40:00,71.06,71.09,71.04,71.04,51500.0,49.6881,49.7091,49.6741,49.6741,51500.0
2014-05-09 11:45:00,71.05,71.05,70.95,70.97,42400.0,49.6811,49.6811,49.6112,49.6252,42400.0
2014-05-09 11:50:00,70.96,70.96,70.86,70.87,29300.0,49.6182,49.6182,49.5483,49.5553,29300.0
2014-05-09 11:55:00,70.87,70.87,70.8,70.8,152500.0,49.5553,49.5553,49.5063,49.5063,152500.0
2014-05-09 12:00:00,70.81,70.84,70.76,70.78,89200.0,49.5133,49.5343,49.4783,49.4923,89200.0
2014-05-09 12:05:00,70.78,70.79,70.73,70.78,84700.0,49.4923,49.4993,49.4574,49.4923,84700.0
2014-05-09 12:10:00,70.78,70.79,70.74,70.75,45200.0,49.4923,49.4993,49.4644,49.4713,45200.0
2014-05-09 12:15:00,70.75,70.76,70.7,70.72,123500.0,49.4713,49.4783,49.4364,49.4504,123500.0
2014-05-09 12:20:00,70.72,70.75,70.71,70.73,106500.0,49.4504,49.4713,49.4434,49.4574,106500.0
2014-05-09 12:25:00,70.73,70.75,70.72,70.74,33300.0,49.4574,49.4713,49.4504,49.4644,33300.0
2014-05-09 12:30:00,70.74,70.76,70.73,70.74,95400.0,49.4644,49.4783,49.4574,49.4644,95400.0
2014-05-09 12:35:00,70.75,70.85,70.74,70.84,115900.0,49.4713,49.5413,49.4644,49.5343,115900.0
2014-05-09 12:40:00,70.85,70.91,70.84,70.9,77000.0,49.5413,49.5832,49.5343,49.5762,77000.0
2014-05-09 12:45:00,70.9,70.91,70.87,70.91,71200.0,49.5762,49.5832,49.5553,49.5832,71200.0
2014-05-09 12:50:00,70.92,70.93,70.89,70.89,44000.0,49.5902,49.5972,49.5692,49.5692,44000.0
2014-05-09 12:55:00,70.9,70.92,70.87,70.87,48700.0,49.5762,49.5902,49.5553,49.5553,48700.0
2014-05-09 13:00:00,70.87,70.88,70.84,70.87,39100.0,49.5553,49.5622,49.5343,49.5553,39100.0
2014-05-09 13:05:00,70.87,70.89,70.87,70.88,49400.0,49.5553,49.5692,49.5553,49.5622,49400.0
2014-05-09 13:10:00,70.88,70.89,70.86,70.86,23800.0,49.5622,49.5692,49.5483,49.5483,23800.0
2014-05-09 13:15:00,70.86,70.86,70.83,70.85,10200.0,49.5483,49.5483,49.5273,49.5413,10200.0
2014-05-09 13:20:00,70.85,70.88,70.83,70.85,34500.0,49.5413,49.5622,49.5273,49.5413,34500.0
2014-05-09 13:25:00,70.84,70.89,70.83,70.85,27600.0,49.5343,49.5692,49.5273,49.5413,27600.0
2014-05-09 13:30:00,70.86,70.89,70.86,70.89,18500.0,49.5483,49.5692,49.5483,49.5692,18500.0
2014-05-09 13:35:00,70.89,70.92,70.89,70.91,29200.0,49.5692,49.5902,49.5692,49.5832,29200.0
2014-05-09 13:40:00,70.91,70.91,70.85,70.85,15100.0,49.5832,49.5832,49.5413,49.5413,15100.0
2014-05-09 13:45:00,70.84,70.9,70.84,70.89,24800.0,49.5343,49.5762,49.5343,49.5692,24800.0
2014-05-09 13:50:00,70.88,70.91,70.88,70.91,18000.0,49.5622,49.5832,49.5622,49.5832,18000.0
2014-05-09 13:55:00,70.9,70.92,70.9,70.9,20200.0,49.5762,49.5902,49.5762,49.5762,20200.0
2014-05-09 14:00:00,70.91,70.95,70.9,70.93,58200.0,49.5832,49.6112,49.5762,49.5972,58200.0
2014-05-09 14:05:00,70.94,70.94,70.91,70.92,17400.0,49.6042,49.6042,49.5832,49.5902,17400.0
2014-05-09 14:10:00,70.92,70.94,70.9,70.9,38000.0,49.5902,49.6042,49.5762,49.5762,38000.0
2014-05-09 14:15:00,70.9,70.91,70.86,70.89,33200.0,49.5762,49.5832,49.5483,49.5692,33200.0
2014-05-09 14:20:00,70.9,70.93,70.89,70.91,35200.0,49.5762,49.5972,49.5692,49.5832,35200.0
2014-05-09 14:25:00,70.91,70.93,70.91,70.91,16400.0,49.5832,49.5972,49.5832,49.5832,16400.0
2014-05-09 14:30:00,70.92,70.98,70.92,70.95,64000.0,49.5902,49.6322,49.5902,49.6112,64000.0
2014-05-09 14:35:00,70.95,70.95,70.91,70.95,24900.0,49.6112,49.6112,49.5832,49.6112,24900.0
2014-05-09 14:40:00,70.95,70.95,70.88,70.89,40600.0,49.6112,49.6112,49.5622,49.5692,40600.0
2014-05-09 14:45:00,70.9,70.92,70.9,70.91,31800.0,49.5762,49.5902,49.5762,49.5832,31800.0
2014-05-09 14:50:00,70.91,70.95,70.9,70.94,39000.0,49.5832,49.6112,49.5762,49.6042,39000.0
2014-05-09 14:55:00,70.94,71.01,70.94,71.0,35000.0,49.6042,49.6531,49.6042,49.6462,35000.0
2014-05-09 15:00:00,71.01,71.04,70.99,71.0,27300.0,49.6531,49.6741,49.6392,49.6462,27300.0
2014-05-09 15:05:00,71.01,71.02,70.96,70.97,86500.0,49.6531,49.6601,49.6182,49.6252,86500.0
2014-05-09 15:10:00,70.97,70.97,70.95,70.95,40000.0,49.6252,49.6252,49.6112,49.6112,40000.0
2014-05-09 15:15:00,70.95,70.96,70.93,70.95,71100.0,49.6112,49.6182,49.5972,49.6112,71100.0
2014-05-09 15:20:00,70.95,70.97,70.94,70.96,32400.0,49.6112,49.6252,49.6042,49.6182,32400.0
2014-05-09 15:25:00,70.96,71.0,70.95,71.0,48500.0,49.6182,49.6462,49.6112,49.6462,48500.0
2014-05-09 15:30:00,70.99,71.0,70.97,70.98,53700.0,49.6392,49.6462,49.6252,49.6322,53700.0
2014-05-09 15:35:00,70.98,71.0,70.98,71.0,60500.0,49.6322,49.6462,49.6322,49.6462,60500.0
2014-05-09 15:40:00,71.0,71.02,70.99,71.0,131400.0,49.6462,49.6601,49.6392,49.6462,131400.0
2014-05-09 15:45:00,70.99,71.02,70.99,71.0,86800.0,49.6392,49.6601,49.6392,49.6462,86800.0
2014-05-09 15:50:00,71.0,71.04,70.99,71.0,244800.0,49.6462,49.6741,49.6392,49.6462,244800.0
2014-05-09 15:55:00,71.01,71.08,71.0,71.07,1033100.0,49.6531,49.7021,49.6462,49.6951,1033100.0
2014-05-12 09:30:00,71.13,71.32,71.11,71.2,143700.0,49.7371,49.8699,49.7231,49.786,143700.0
2014-05-12 09:35:00,71.2,71.33,71.15,71.21,141600.0,49.786,49.8769,49.751,49.793,141600.0
2014-05-12 09:40:00,71.2,71.22,71.08,71.21,97700.0,49.786,49.8,49.7021,49.793,97700.0
2014-05-12 09:45:00,71.21,71.24,71.17,71.24,68300.0,49.793,49.814,49.765,49.814,68300.0
2014-05-12 09:50:00,71.25,71.27,71.17,71.18,42200.0,49.821,49.835,49.765,49.772,42200.0
2014-05-12 09:55:00,71.19,71.22,71.15,71.21,86800.0,49.779,49.8,49.751,49.793,86800.0
2014-05-12 10:00:00,71.22,71.34,71.21,71.33,164000.0,49.8,49.8839,49.793,49.8769,164000.0
2014-05-12 10:05:00,71.34,71.34,71.14,71.14,112500.0,49.8839,49.8839,49.7441,49.7441,112500.0
2014-05-12 10:10:00,71.13,71.36,71.13,71.33,58700.0,49.7371,49.8979,49.7371,49.8769,58700.0
2014-05-12 10:15:00,71.33,71.34,71.23,71.29,48600.0,49.8769,49.8839,49.807,49.8489,48600.0
2014-05-12 10:20:00,71.28,71.3,71.19,71.22,73300.0,49.8419,49.8559,49.779,49.8,73300.0
2014-05-12 10:25:00,71.22,71.26,71.2,71.24,30700.0,49.8,49.828,49.786,49.814,30700.0
2014-05-12 10:30:00,71.25,71.29,71.23,71.25,18400.0,49.821,49.8489,49.807,49.821,18400.0
2014-05-12 10:35:00,71.26,71.31,71.26,71.28,31800.0,49.828,49.8629,49.828,49.8419,31800.0
2014-05-12 10:40:00,71.28,71.34,71.28,71.33,32300.0,49.8419,49.8839,49.8419,49.8769,32300.0
2014-05-12 10:45:00,71.32,71.32,71.25,71.25,25800.0,49.8699,49.8699,49.821,49.821,25800.0
2014-05-12 10:50:00,71.26,71.3,71.19,71.22,52200.0,49.828,49.8559,49.779,49.8,52200.0
2014-05-12 10:55:00,71.21,71.25,71.09,71.1,94900.0,49.793,49.821,49.7091,49.7161,94900.0
2014-05-12 11:00:00,71.09,71.13,71.04,71.13,96200.0,49.7091,49.7371,49.6741,49.7371,96200.0
2014-05-12 11:05:00,71.13,71.16,71.12,71.15,33300.0,49.7371,49.758,49.7301,49.751,33300.0
2014-05-12 11:10:00,71.15,71.16,71.13,71.13,30900.0,49.751,49.758,49.7371,49.7371,30900.0
2014-05-12 11:15:00,71.13,71.15,71.13,71.14,21100.0,49.7371,49.751,49.7371,49.7441,21100.0
2014-05-12 11:20:00,71.13,71.18,71.12,71.17,72400.0,49.7371,49.772,49.7301,49.765,72400.0
2014-05-12 11:25:00,71.17,71.24,71.17,71.23,34900.0,49.765,49.814,49.765,49.807,34900.0
2014-05-12 11:30:00,71.23,71.26,71.22,71.23,540700.0,49.807,49.828,49.8,49.807,540700.0
2014-05-12 11:35:00,71.24,71.28,71.21,71.28,34900.0,49.814,49.8419,49.793,49.8419,34900.0
2014-05-12 11:40:00,71.3,71.32,71.25,71.25,37800.0,49.8559,49.8699,49.821,49.821,37800.0
2014-05-12 11:45:00,71.25,71.29,71.22,71.28,117000.0,49.821,49.8489,49.8,49.8419,117000.0
2014-05-12 11:50:00,71.27,71.31,71.27,71.3,98000.0,49.835,49.8629,49.835,49.8559,98000.0
2014-05-12 11:55:00,71.3,71.31,71.27,71.28,31700.0,49.8559,49.8629,49.835,49.8419,31700.0
2014-05-12 12:00:00,71.29,71.34,71.28,71.34,75300.0,49.8489,49.8839,49.8419,49.8839,75300.0
2014-05-12 12:05:00,71.33,71.33,71.31,71.32,46300.0,49.8769,49.8769,49.8629,49.8699,46300.0
2014-05-12 12:10:00,71.31,71.31,71.28,71.29,33200.0,49.8629,49.8629,49.8419,49.8489,33200.0
2014-05-12 12:15:00,71.28,71.32,71.28,71.31,85800.0,49.8419,49.8699,49.8419,49.8629,85800.0
2014-05-12 12:20:00,71.31,71.32,71.28,71.3,58500.0,49.8629,49.8699,49.8419,49.8559,58500.0
2014-05-12 12:25:00,71.3,71.31,71.28,71.29,36000.0,49.8559,49.8629,49.8419,49.8489,36000.0
2014-05-12 12:30:00,71.3,71.31,71.27,71.28,95400.0,49.8559,49.8629,49.835,49.8419,95400.0
2014-05-12 12:35:00,71.28,71.28,71.22,71.23,135900.0,49.8419,49.8419,49.8,49.807,135900.0
2014-05-12 12:40:00,71.23,71.24,71.18,71.2,159800.0,49.807,49.814,49.772,49.786,159800.0
2014-05-12 12:45:00,71.19,71.25,71.19,71.23,104100.0,49.779,49.821,49.779,49.807,104100.0
2014-05-12 12:50:00,71.23,71.24,71.21,71.23,25700.0,49.807,49.814,49.793,49.807,25700.0
2014-05-12 12:55:00,71.23,71.23,71.21,71.23,65100.0,49.807,49.807,49.793,49.807,65100.0
2014-05-12 13:00:00,71.22,71.23,71.2,71.21,9200.0,49.8,49.807,49.786,49.793,9200.0
2014-05-12 13:05:00,71.2,71.23,71.19,71.2,24100.0,49.786,49.807,49.779,49.786,24100.0
2014-05-12 13:10:00,71.22,71.22,71.18,71.18,17400.0,49.8,49.8,49.772,49.772,17400.0
2014-05-12 13:15:00,71.18,71.2,71.18,71.19,14600.0,49.772,49.786,49.772,49.779,14600.0
2014-05-12 13:20:00,71.19,71.2,71.17,71.17,11000.0,49.779,49.786,49.765,49.765,11000.0
2014-05-12 13:25:00,71.18,71.21,71.17,71.18,11400.0,49.772,49.793,49.765,49.772,11400.0
2014-05-12 13:30:00,71.2,71.2,71.17,71.18,20600.0,49.786,49.786,49.765,49.772,20600.0
2014-05-12 13:35:00,71.19,71.2,71.18,71.19,12200.0,49.779,49.786,49.772,49.779,12200.0
2014-05-12 13:40:00,71.2,71.22,71.19,71.21,28100.0,49.786,49.8,49.779,49.793,28100.0
2014-05-12 13:45:00,71.21,71.24,71.2,71.24,20700.0,49.793,49.814,49.786,49.814,20700.0
2014-05-12 13:50:00,71.24,71.28,71.23,71.25,46600.0,49.814,49.8419,49.807,49.821,46600.0
2014-05-12 13:55:00,71.26,71.27,71.24,71.26,27700.0,49.828,49.835,49.814,49.828,27700.0
2014-05-12 14:00:00,71.26,71.27,71.23,71.27,21100.0,49.828,49.835,49.807,49.835,21100.0
2014-05-12 14:05:00,71.27,71.31,71.26,71.3,38700.0,49.835,49.8629,49.828,49.8559,38700.0
2014-05-12 14:10:00,71.3,71.3,71.27,71.27,29300.0,49.8559,49.8559,49.835,49.835,29300.0
2014-05-12 14:15:00,71.28,71.29,71.27,71.29,12500.0,49.8419,49.8489,49.835,49.8489,12500.0
2014-05-12 14:20:00,71.29,71.31,71.28,71.3,65200.0,49.8489,49.8629,49.8419,49.8559,65200.0
2014-05-12 14:25:00,71.29,71.3,71.28,71.28,26400.0,49.8489,49.8559,49.8419,49.8419,26400.0
2014-05-12 14:30:00,71.28,71.31,71.28,71.3,58700.0,49.8419,49.8629,49.8419,49.8559,58700.0
2014-05-12 14:35:00,71.3,71.33,71.3,71.33,24900.0,49.8559,49.8769,49.8559,49.8769,24900.0
2014-05-12 14:40:00,71.32,71.33,71.3,71.3,23100.0,49.8699,49.8769,49.8559,49.8559,23100.0
2014-05-12 14:45:00,71.3,71.33,71.3,71.32,30100.0,49.8559,49.8769,49.8559,49.8699,30100.0
2014-05-12 14:50:00,71.31,71.35,71.31,71.33,44600.0,49.8629,49.8909,49.8629,49.8769,44600.0
2014-05-12 14:55:00,71.33,71.36,71.32,71.33,30800.0,49.8769,49.8979,49.8699,49.8769,30800.0
2014-05-12 15:00:00,71.33,71.36,71.3,71.31,45200.0,49.8769,49.8979,49.8559,49.8629,45200.0
2014-05-12 15:05:00,71.3,71.31,71.26,71.26,26500.0,49.8559,49.8629,49.828,49.828,26500.0
2014-05-12 15:10:00,71.27,71.27,71.25,71.27,21700.0,49.835,49.835,49.821,49.835,21700.0
2014-05-12 15:15:00,71.26,71.29,71.25,71.28,34900.0,49.828,49.8489,49.821,49.8419,34900.0
2014-05-12 15:20:00,71.27,71.28,71.24,71.28,83400.0,49.835,49.8419,49.814,49.8419,83400.0
2014-05-12 15:25:00,71.27,71.28,71.25,71.25,32000.0,49.835,49.8419,49.821,49.821,32000.0
2014-05-12 15:30:00,71.25,71.26,71.23,71.23,54500.0,49.821,49.828,49.807,49.807,54500.0
2014-05-12 15:35:00,71.23,71.25,71.22,71.23,56000.0,49.807,49.821,49.8,49.807,56000.0
2014-05-12 15:40:00,71.23,71.23,71.22,71.23,60200.0,49.807,49.807,49.8,49.807,60200.0
2014-05-12 15:45:00,71.23,71.27,71.22,71.27,97000.0,49.807,49.835,49.8,49.835,97000.0
2014-05-12 15:50:00,71.27,71.27,71.24,71.26,247800.0,49.835,49.835,49.814,49.828,247800.0
2014-05-12 15:55:00,71.26,71.27,71.23,71.25,491000.0,49.828,49.835,49.807,49.821,491000.0
2014-05-13 09:30:00,71.02,71.51,71.02,71.5,105400.0,49.6601,50.0028,49.6601,49.9958,105400.0
2014-05-13 09:35:00,71.5,71.65,71.47,71.56,161800.0,49.9958,50.1007,49.9748,50.0377,161800.0
2014-05-13 09:40:00,71.56,71.66,71.56,71.61,170100.0,50.0377,50.1077,50.0377,50.0727,170100.0
2014-05-13 09:45:00,71.61,71.73,71.61,71.68,131700.0,50.0727,50.1566,50.0727,50.1216,131700.0
2014-05-13 09:50:00,71.69,71.71,71.68,71.68,154600.0,50.1286,50.1426,50.1216,50.1216,154600.0
2014-05-13 09:55:00,71.69,71.69,71.5,71.57,154000.0,50.1286,50.1286,49.9958,50.0447,154000.0
2014-05-13 10:00:00,71.58,71.59,71.51,71.59,61300.0,50.0517,50.0587,50.0028,50.0587,61300.0
2014-05-13 10:05:00,71.59,71.59,71.44,71.46,38500.0,50.0587,50.0587,49.9538,49.9678,38500.0
2014-05-13 10:10:00,71.46,71.5,71.39,71.44,58300.0,49.9678,49.9958,49.9189,49.9538,58300.0
2014-05-13 10:15:00,71.44,71.48,71.41,71.41,143900.0,49.9538,49.9818,49.9328,49.9328,143900.0
2014-05-13 10:20:00,71.42,71.52,71.4,71.44,250600.0,49.9398,50.0098,49.9259,49.9538,250600.0
2014-05-13 10:25:00,71.44,71.51,71.43,71.49,38400.0,49.9538,50.0028,49.9468,49.9888,38400.0
2014-05-13 10:30:00,71.5,71.59,71.5,71.56,28600.0,49.9958,50.0587,49.9958,50.0377,28600.0
2014-05-13 10:35:00,71.56,71.56,71.49,71.52,59800.0,50.0377,50.0377,49.9888,50.0098,59800.0
2014-05-13 10:40:00,71.54,71.56,71.5,71.55,142600.0,50.0237,50.0377,49.9958,50.0307,142600.0
2014-05-13 10:45:00,71.54,71.55,71.43,71.44,82600.0,50.0237,50.0307,49.9468,49.9538,82600.0
2014-05-13 10:50:00,71.44,71.44,71.41,71.43,34600.0,49.9538,49.9538,49.9328,49.9468,34600.0
2014-05-13 10:55:00,71.43,71.43,71.33,71.39,34000.0,49.9468,49.9468,49.8769,49.9189,34000.0
2014-05-13 11:00:00,71.39,71.41,71.36,71.36,32100.0,49.9189,49.9328,49.8979,49.8979,32100.0
2014-05-13 11:05:00,71.36,71.36,71.3,71.31,37700.0,49.8979,49.8979,49.8559,49.8629,37700.0
2014-05-13 11:10:00,71.3,71.31,71.24,71.31,66700.0,49.8559,49.8629,49.814,49.8629,66700.0
2014-05-13 11:15:00,71.3,71.32,71.29,71.3,78400.0,49.8559,49.8699,49.8489,49.8559,78400.0
2014-05-13 11:20:00,71.3,71.36,71.3,71.31,21600.0,49.8559,49.8979,49.8559,49.8629,21600.0
2014-05-13 11:25:00,71.3,71.32,71.3,71.3,11800.0,49.8559,49.8699,49.8559,49.8559,11800.0
2014-05-13 11:30:00,71.3,71.32,71.29,71.31,17200.0,49.8559,49.8699,49.8489,49.8629,17200.0
2014-05-13 11:35:00,71.3,71.35,71.3,71.31,50100.0,49.8559,49.8909,49.8559,49.8629,50100.0
2014-05-13 11:40:00,71.31,71.31,71.26,71.26,65300.0,49.8629,49.8629,49.828,49.828,65300.0
2014-05-13 11:45:00,71.26,71.27,71.21,71.22,35800.0,49.828,49.835,49.793,49.8,35800.0
2014-05-13 11:50:00,71.22,71.24,71.19,71.23,58000.0,49.8,49.814,49.779,49.807,58000.0
2014-05-13 11:55:00,71.23,71.25,71.2,71.2,12900.0,49.807,49.821,49.786,49.786,12900.0
2014-05-13 12:00:00,71.2,71.2,71.17,71.17,31300.0,49.786,49.786,49.765,49.765,31300.0
2014-05-13 12:05:00,71.17,71.18,71.14,71.14,30100.0,49.765,49.772,49.7441,49.7441,30100.0
2014-05-13 12:10:00,71.13,71.15,71.13,71.14,35300.0,49.7371,49.751,49.7371,49.7441,35300.0
2014-05-13 12:15:00,71.14,71.14,71.09,71.1,56900.0,49.7441,49.7441,49.7091,49.7161,56900.0
2014-05-13 12:20:00,71.1,71.18,71.1,71.18,24100.0,49.7161,49.772,49.7161,49.772,24100.0
2014-05-13 12:25:00,71.17,71.18,71.15,71.16,27500.0,49.765,49.772,49.751,49.758,27500.0
2014-05-13 12:30:00,71.15,71.16,71.11,71.16,139900.0,49.751,49.758,49.7231,49.758,139900.0
2014-05-13 12:35:00,71.15,71.16,71.12,71.13,16200.0,49.751,49.758,49.7301,49.7371,16200.0
2014-05-13 12:40:00,71.12,71.15,71.11,71.12,23700.0,49.7301,49.751,49.7231,49.7301,23700.0
2014-05-13 12:45:00,71.12,71.14,71.09,71.1,17400.0,49.7301,49.7441,49.7091,49.7161,17400.0
2014-05-13 12:50:00,71.11,71.12,71.09,71.1,30400.0,49.7231,49.7301,49.7091,49.7161,30400.0
2014-05-13 12:55:00,71.1,71.11,71.08,71.08,62200.0,49.7161,49.7231,49.7021,49.7021,62200.0
2014-05-13 13:00:00,71.08,71.08,71.01,71.01,144900.0,49.7021,49.7021,49.6531,49.6531,144900.0
2014-05-13 13:05:00,71.01,71.02,70.99,71.01,97400.0,49.6531,49.6601,49.6392,49.6531,97400.0
2014-05-13 13:10:00,71.01,71.02,70.99,71.01,24100.0,49.6531,49.6601,49.6392,49.6531,24100.0
2014-05-13 13:15:00,71.02,71.08,71.01,71.06,14300.0,49.6601,49.7021,49.6531,49.6881,14300.0
2014-05-13 13:20:00,71.07,71.08,71.03,71.05,17300.0,49.6951,49.7021,49.6671,49.6811,17300.0
2014-05-13 13:25:00,71.05,71.07,71.04,71.06,16700.0,49.6811,49.6951,49.6741,49.6881,16700.0
2014-05-13 13:30:00,71.06,71.07,71.04,71.05,8600.0,49.6881,49.6951,49.6741,49.6811,8600.0
2014-05-13 13:35:00,71.05,71.06,70.92,70.92,283800.0,49.6811,49.6881,49.5902,49.5902,283800.0
2014-05-13 13:40:00,70.93,70.93,70.83,70.9,100200.0,49.5972,49.5972,49.5273,49.5762,100200.0
2014-05-13 13:45:00,70.91,70.92,70.9,70.9,48700.0,49.5832,49.5902,49.5762,49.5762,48700.0
2014-05-13 13:50:00,70.9,70.91,70.86,70.86,71100.0,49.5762,49.5832,49.5483,49.5483,71100.0
2014-05-13 13:55:00,70.87,70.91,70.85,70.91,88200.0,49.5553,49.5832,49.5413,49.5832,88200.0
2014-05-13 14:00:00,70.9,70.92,70.82,70.83,144400.0,49.5762,49.5902,49.5203,49.5273,144400.0
2014-05-13 14:05:00,70.83,70.84,70.81,70.83,64700.0,49.5273,49.5343,49.5133,49.5273,64700.0
2014-05-13 14:10:00,70.84,70.87,70.82,70.86,113300.0,49.5343,49.5553,49.5203,49.5483,113300.0
2014-05-13 14:15:00,70.85,70.86,70.81,70.82,51900.0,49.5413,49.5483,49.5133,49.5203,51900.0
2014-05-13 14:20:00,70.82,70.83,70.81,70.82,40000.0,49.5203,49.5273,49.5133,49.5203,40000.0
2014-05-13 14:25:00,70.82,70.83,70.77,70.78,145400.0,49.5203,49.5273,49.4853,49.4923,145400.0
2014-05-13 14:30:00,70.79,70.83,70.79,70.83,60500.0,49.4993,49.5273,49.4993,49.5273,60500.0
2014-05-13 14:35:00,70.82,70.82,70.75,70.75,208500.0,49.5203,49.5203,49.4713,49.4713,208500.0
2014-05-13 14:40:00,70.75,70.8,70.75,70.8,64200.0,49.4713,49.5063,49.4713,49.5063,64200.0
2014-05-13 14:45:00,70.79,70.79,70.76,70.78,62700.0,49.4993,49.4993,49.4783,49.4923,62700.0
2014-05-13 14:50:00,70.77,70.78,70.76,70.77,32400.0,49.4853,49.4923,49.4783,49.4853,32400.0
2014-05-13 14:55:00,70.77,70.79,70.76,70.77,47900.0,49.4853,49.4993,49.4783,49.4853,47900.0
2014-05-13 15:00:00,70.77,70.79,70.75,70.79,188400.0,49.4853,49.4993,49.4713,49.4993,188400.0
2014-05-13 15:05:00,70.78,70.8,70.77,70.8,110200.0,49.4923,49.5063,49.4853,49.5063,110200.0
2014-05-13 15:10:00,70.8,70.84,70.8,70.83,121000.0,49.5063,49.5343,49.5063,49.5273,121000.0
2014-05-13 15:15:00,70.82,70.84,70.82,70.84,62700.0,49.5203,49.5343,49.5203,49.5343,62700.0
2014-05-13 15:20:00,70.83,70.84,70.76,70.76,318200.0,49.5273,49.5343,49.4783,49.4783,318200.0
2014-05-13 15:25:00,70.76,70.79,70.75,70.78,140300.0,49.4783,49.4993,49.4713,49.4923,140300.0
2014-05-13 15:30:00,70.78,70.81,70.76,70.77,211000.0,49.4923,49.5133,49.4783,49.4853,211000.0
2014-05-13 15:35:00,70.77,70.8,70.77,70.77,381800.0,49.4853,49.5063,49.4853,49.4853,381800.0
2014-05-13 15:40:00,70.77,70.83,70.77,70.83,193100.0,49.4853,49.5273,49.4853,49.5273,193100.0
2014-05-13 15:45:00,70.82,70.86,70.82,70.84,184300.0,49.5203,49.5483,49.5203,49.5343,184300.0
2014-05-13 15:50:00,70.83,70.84,70.8,70.82,230100.0,49.5273,49.5343,49.5063,49.5203,230100.0
2014-05-13 15:55:00,70.81,70.84,70.8,70.82,772000.0,49.5133,49.5343,49.5063,49.5203,772000.0
2014-05-14 09:30:00,70.95,70.99,70.66,70.67,276600.0,49.6112,49.6392,49.4084,49.4154,276600.0
2014-05-14 09:35:00,70.65,70.81,70.62,70.81,116600.0,49.4014,49.5133,49.3804,49.5133,116600.0
2014-05-14 09:40:00,70.8,70.91,70.73,70.74,174800.0,49.5063,49.5832,49.4574,49.4644,174800.0
2014-05-14 09:45:00,70.75,70.79,70.68,70.72,88300.0,49.4713,49.4993,49.4224,49.4504,88300.0
2014-05-14 09:50:00,70.72,70.78,70.67,70.69,161000.0,49.4504,49.4923,49.4154,49.4294,161000.0
2014-05-14 09:55:00,70.69,70.77,70.68,70.77,124200.0,49.4294,49.4853,49.4224,49.4853,124200.0
2014-05-14 10:00:00,70.77,70.8,70.74,70.74,57700.0,49.4853,49.5063,49.4644,49.4644,57700.0
2014-05-14 10:05:00,70.75,70.79,70.69,70.75,100400.0,49.4713,49.4993,49.4294,49.4713,100400.0
2014-05-14 10:10:00,70.75,70.77,70.67,70.71,86100.0,49.4713,49.4853,49.4154,49.4434,86100.0
2014-05-14 10:15:00,70.72,70.74,70.66,70.69,98500.0,49.4504,49.4644,49.4084,49.4294,98500.0
2014-05-14 10:20:00,70.7,70.81,70.68,70.8,171500.0,49.4364,49.5133,49.4224,49.5063,171500.0
2014-05-14 10:25:00,70.79,70.92,70.79,70.91,196200.0,49.4993,49.5902,49.4993,49.5832,196200.0
2014-05-14 10:30:00,70.91,70.97,70.91,70.95,138500.0,49.5832,49.6252,49.5832,49.6112,138500.0
2014-05-14 10:35:00,70.95,71.11,70.94,71.1,351900.0,49.6112,49.7231,49.6042,49.7161,351900.0
2014-05-14 10:40:00,71.1,71.15,70.98,71.0,133000.0,49.7161,49.751,49.6322,49.6462,133000.0
2014-05-14 10:45:00,71.0,71.09,70.98,71.09,155300.0,49.6462,49.7091,49.6322,49.7091,155300.0
2014-05-14 10:50:00,71.08,71.12,71.06,71.08,100300.0,49.7021,49.7301,49.6881,49.7021,100300.0
2014-05-14 10:55:00,71.08,71.09,71.03,71.03,35000.0,49.7021,49.7091,49.6671,49.6671,35000.0
2014-05-14 11:00:00,71.03,71.1,71.02,71.04,51400.0,49.6671,49.7161,49.6601,49.6741,51400.0
2014-05-14 11:05:00,71.04,71.05,71.02,71.02,68300.0,49.6741,49.6811,49.6601,49.6601,68300.0
2014-05-14 11:10:00,71.02,71.04,71.0,71.01,51900.0,49.6601,49.6741,49.6462,49.6531,51900.0
2014-05-14 11:15:00,71.0,71.04,71.0,71.03,32200.0,49.6462,49.6741,49.6462,49.6671,32200.0
2014-05-14 11:20:00,71.03,71.08,71.02,71.06,249300.0,49.6671,49.7021,49.6601,49.6881,249300.0
2014-05-14 11:25:00,71.06,71.15,71.05,71.14,51400.0,49.6881,49.751,49.6811,49.7441,51400.0
2014-05-14 11:30:00,71.15,71.15,71.09,71.09,80200.0,49.751,49.751,49.7091,49.7091,80200.0
2014-05-14 11:35:00,71.09,71.16,71.09,71.15,69100.0,49.7091,49.758,49.7091,49.751,69100.0
2014-05-14 11:40:00,71.16,71.18,71.14,71.16,54400.0,49.758,49.772,49.7441,49.758,54400.0
2014-05-14 11:45:00,71.16,71.18,71.15,71.15,55100.0,49.758,49.772,49.751,49.751,55100.0
2014-05-14 11:50:00,71.16,71.16,71.06,71.07,79900.0,49.758,49.758,49.6881,49.6951,79900.0
2014-05-14 11:55:00,71.06,71.07,71.0,71.03,316900.0,49.6881,49.6951,49.6462,49.6671,316900.0
2014-05-14 12:00:00,71.03,71.14,71.03,71.13,66500.0,49.6671,49.7441,49.6671,49.7371,66500.0
2014-05-14 12:05:00,71.13,71.17,71.13,71.16,122000.0,49.7371,49.765,49.7371,49.758,122000.0
2014-05-14 12:10:00,71.16,71.17,71.11,71.11,20100.0,49.758,49.765,49.7231,49.7231,20100.0
2014-05-14 12:15:00,71.12,71.12,71.08,71.08,16000.0,49.7301,49.7301,49.7021,49.7021,16000.0
2014-05-14 12:20:00,71.07,71.08,71.06,71.07,19000.0,49.6951,49.7021,49.6881,49.6951,19000.0
2014-05-14 12:25:00,71.07,71.08,71.06,71.06,9000.0,49.6951,49.7021,49.6881,49.6881,9000.0
2014-05-14 12:30:00,71.06,71.1,71.06,71.1,33400.0,49.6881,49.7161,49.6881,49.7161,33400.0
2014-05-14 12:35:00,71.11,71.15,71.1,71.15,47400.0,49.7231,49.751,49.7161,49.751,47400.0
2014-05-14 12:40:00,71.15,71.15,71.13,71.13,30400.0,49.751,49.751,49.7371,49.7371,30400.0
2014-05-14 12:45:00,71.13,71.14,71.09,71.11,49400.0,49.7371,49.7441,49.7091,49.7231,49400.0
2014-05-14 12:50:00,71.1,71.12,71.09,71.1,73500.0,49.7161,49.7301,49.7091,49.7161,73500.0
2014-05-14 12:55:00,71.1,71.1,71.08,71.08,9100.0,49.7161,49.7161,49.7021,49.7021,9100.0
2014-05-14 13:00:00,71.08,71.13,71.07,71.12,53000.0,49.7021,49.7371,49.6951,49.7301,53000.0
2014-05-14 13:05:00,71.13,71.13,71.08,71.09,12900.0,49.7371,49.7371,49.7021,49.7091,12900.0
2014-05-14 13:10:00,71.09,71.09,71.06,71.07,8400.0,49.7091,49.7091,49.6881,49.6951,8400.0
2014-05-14 13:15:00,71.07,71.12,71.07,71.12,31100.0,49.6951,49.7301,49.6951,49.7301,31100.0
2014-05-14 13:20:00,71.12,71.13,71.08,71.08,22100.0,49.7301,49.7371,49.7021,49.7021,22100.0
2014-05-14 13:25:00,71.08,71.11,71.06,71.1,138300.0,49.7021,49.7231,49.6881,49.7161,138300.0
2014-05-14 13:30:00,71.11,71.15,71.1,71.15,51300.0,49.7231,49.751,49.7161,49.751,51300.0
2014-05-14 13:35:00,71.14,71.17,71.14,71.16,74400.0,49.7441,49.765,49.7441,49.758,74400.0
2014-05-14 13:40:00,71.16,71.17,71.14,71.15,34800.0,49.758,49.765,49.7441,49.751,34800.0
2014-05-14 13:45:00,71.15,71.17,71.15,71.16,58100.0,49.751,49.765,49.751,49.758,58100.0
2014-05-14 13:50:00,71.16,71.17,71.15,71.15,40700.0,49.758,49.765,49.751,49.751,40700.0
2014-05-14 13:55:00,71.16,71.18,71.15,71.17,83700.0,49.758,49.772,49.751,49.765,83700.0
2014-05-14 14:00:00,71.16,71.17,71.15,71.16,72400.0,49.758,49.765,49.751,49.758,72400.0
2014-05-14 14:05:00,71.16,71.17,71.14,71.14,58500.0,49.758,49.765,49.7441,49.7441,58500.0
2014-05-14 14:10:00,71.14,71.16,71.14,71.15,29800.0,49.7441,49.758,49.7441,49.751,29800.0
2014-05-14 14:15:00,71.14,71.17,71.14,71.16,29700.0,49.7441,49.765,49.7441,49.758,29700.0
2014-05-14 14:20:00,71.15,71.16,71.14,71.15,37000.0,49.751,49.758,49.7441,49.751,37000.0
2014-05-14 14:25:00,71.15,71.18,71.14,71.14,76700.0,49.751,49.772,49.7441,49.7441,76700.0
2014-05-14 14:30:00,71.14,71.16,71.14,71.15,98100.0,49.7441,49.758,49.7441,49.751,98100.0
2014-05-14 14:35:00,71.15,71.16,71.1,71.12,62200.0,49.751,49.758,49.7161,49.7301,62200.0
2014-05-14 14:40:00,71.13,71.13,71.06,71.07,54200.0,49.7371,49.7371,49.6881,49.6951,54200.0
2014-05-14 14:45:00,71.07,71.07,71.02,71.03,77000.0,49.6951,49.6951,49.6601,49.6671,77000.0
2014-05-14 14:50:00,71.02,71.05,71.02,71.03,30400.0,49.6601,49.6811,49.6601,49.6671,30400.0
2014-05-14 14:55:00,71.04,71.05,71.02,71.04,28800.0,49.6741,49.6811,49.6601,49.6741,28800.0
2014-05-14 15:00:00,71.03,71.04,70.97,71.03,75100.0,49.6671,49.6741,49.6252,49.6671,75100.0
2014-05-14 15:05:00,71.02,71.03,70.99,70.99,125600.0,49.6601,49.6671,49.6392,49.6392,125600.0
2014-05-14 15:10:00,70.99,71.01,70.97,70.98,125100.0,49.6392,49.6531,49.6252,49.6322,125100.0
2014-05-14 15:15:00,70.97,70.99,70.95,70.98,52100.0,49.6252,49.6392,49.6112,49.6322,52100.0
2014-05-14 15:20:00,70.99,71.03,70.97,71.03,66900.0,49.6392,49.6671,49.6252,49.6671,66900.0
2014-05-14 15:25:00,71.02,71.09,71.02,71.08,37200.0,49.6601,49.7091,49.6601,49.7021,37200.0
2014-05-14 15:30:00,71.07,71.08,70.95,70.96,118900.0,49.6951,49.7021,49.6112,49.6182,118900.0
2014-05-14 15:35:00,70.95,70.95,70.91,70.93,139000.0,49.6112,49.6112,49.5832,49.5972,139000.0
2014-05-14 15:40:00,70.93,70.94,70.92,70.94,53900.0,49.5972,49.6042,49.5902,49.6042,53900.0
2014-05-14 15:45:00,70.94,70.97,70.94,70.97,87200.0,49.6042,49.6252,49.6042,49.6252,87200.0
2014-05-14 15:50:00,70.97,70.99,70.96,70.97,136900.0,49.6252,49.6392,49.6182,49.6252,136900.0
2014-05-14 15:55:00,70.98,71.01,70.96,70.99,485300.0,49.6322,49.6531,49.6182,49.6392,485300.0
2014-05-15 09:30:00,70.97,70.98,70.75,70.77,222700.0,49.6252,49.6322,49.4713,49.4853,222700.0
2014-05-15 09:35:00,70.78,70.9,70.76,70.8,155200.0,49.4923,49.5762,49.4783,49.5063,155200.0
2014-05-15 09:40:00,70.8,70.93,70.76,70.78,203100.0,49.5063,49.5972,49.4783,49.4923,203100.0
2014-05-15 09:45:00,70.78,70.78,70.7,70.77,133500.0,49.4923,49.4923,49.4364,49.4853,133500.0
2014-05-15 09:50:00,70.77,70.78,70.58,70.62,420600.0,49.4853,49.4923,49.3525,49.3804,420600.0
2014-05-15 09:55:00,70.63,70.7,70.58,70.58,246500.0,49.3874,49.4364,49.3525,49.3525,246500.0
2014-05-15 10:00:00,70.6,70.62,70.52,70.54,112600.0,49.3665,49.3804,49.3105,49.3245,112600.0
2014-05-15 10:05:00,70.53,70.54,70.43,70.45,361900.0,49.3175,49.3245,49.2476,49.2616,361900.0
2014-05-15 10:10:00,70.46,70.49,70.41,70.46,295200.0,49.2686,49.2895,49.2336,49.2686,295200.0
2014-05-15 10:15:00,70.45,70.48,70.43,70.46,321800.0,49.2616,49.2826,49.2476,49.2686,321800.0
2014-05-15 10:20:00,70.46,70.51,70.44,70.49,231800.0,49.2686,49.3035,49.2546,49.2895,231800.0
2014-05-15 10:25:00,70.48,70.51,70.44,70.51,313600.0,49.2826,49.3035,49.2546,49.3035,313600.0
2014-05-15 10:30:00,70.51,70.57,70.49,70.54,194300.0,49.3035,49.3455,49.2895,49.3245,194300.0
2014-05-15 10:35:00,70.54,70.54,70.49,70.5,146600.0,49.3245,49.3245,49.2895,49.2965,146600.0
2014-05-15 10:40:00,70.5,70.68,70.5,70.68,197200.0,49.2965,49.4224,49.2965,49.4224,197200.0
2014-05-15 10:45:00,70.67,70.67,70.6,70.61,85500.0,49.4154,49.4154,49.3665,49.3735,85500.0
2014-05-15 10:50:00,70.61,70.68,70.61,70.63,135200.0,49.3735,49.4224,49.3735,49.3874,135200.0
2014-05-15 10:55:00,70.63,70.66,70.57,70.61,132400.0,49.3874,49.4084,49.3455,49.3735,132400.0
2014-05-15 11:00:00,70.61,70.63,70.57,70.59,106300.0,49.3735,49.3874,49.3455,49.3595,106300.0
2014-05-15 11:05:00,70.58,70.61,70.52,70.52,75600.0,49.3525,49.3735,49.3105,49.3105,75600.0
2014-05-15 11:10:00,70.52,70.55,70.5,70.5,116100.0,49.3105,49.3315,49.2965,49.2965,116100.0
2014-05-15 11:15:00,70.5,70.51,70.47,70.5,144000.0,49.2965,49.3035,49.2756,49.2965,144000.0
2014-05-15 11:20:00,70.51,70.51,70.39,70.41,133500.0,49.3035,49.3035,49.2196,49.2336,133500.0
2014-05-15 11:25:00,70.41,70.42,70.36,70.37,69400.0,49.2336,49.2406,49.1986,49.2056,69400.0
2014-05-15 11:30:00,70.37,70.46,70.36,70.46,105800.0,49.2056,49.2686,49.1986,49.2686,105800.0
2014-05-15 11:35:00,70.45,70.52,70.45,70.49,54600.0,49.2616,49.3105,49.2616,49.2895,54600.0
2014-05-15 11:40:00,70.48,70.49,70.42,70.45,40100.0,49.2826,49.2895,49.2406,49.2616,40100.0
2014-05-15 11:45:00,70.44,70.45,70.4,70.4,207900.0,49.2546,49.2616,49.2266,49.2266,207900.0
2014-05-15 11:50:00,70.41,70.41,70.34,70.36,66400.0,49.2336,49.2336,49.1847,49.1986,66400.0
2014-05-15 11:55:00,70.36,70.36,70.31,70.32,90500.0,49.1986,49.1986,49.1637,49.1707,90500.0
2014-05-15 12:00:00,70.31,70.34,70.29,70.33,93900.0,49.1637,49.1847,49.1497,49.1777,93900.0
2014-05-15 12:05:00,70.33,70.4,70.33,70.38,104700.0,49.1777,49.2266,49.1777,49.2126,104700.0
2014-05-15 12:10:00,70.38,70.39,70.36,70.39,131100.0,49.2126,49.2196,49.1986,49.2196,131100.0
2014-05-15 12:15:00,70.39,70.39,70.35,70.39,89000.0,49.2196,49.2196,49.1916,49.2196,89000.0
2014-05-15 12:20:00,70.38,70.38,70.35,70.36,32600.0,49.2126,49.2126,49.1916,49.1986,32600.0
2014-05-15 12:25:00,70.37,70.41,70.36,70.4,56300.0,49.2056,49.2336,49.1986,49.2266,56300.0
2014-05-15 12:30:00,70.41,70.45,70.39,70.45,47500.0,49.2336,49.2616,49.2196,49.2616,47500.0
2014-05-15 12:35:00,70.45,70.47,70.44,70.46,198100.0,49.2616,49.2756,49.2546,49.2686,198100.0
2014-05-15 12:40:00,70.45,70.46,70.43,70.45,40900.0,49.2616,49.2686,49.2476,49.2616,40900.0
2014-05-15 12:45:00,70.45,70.46,70.44,70.45,12600.0,49.2616,49.2686,49.2546,49.2616,12600.0
2014-05-15 12:50:00,70.44,70.55,70.44,70.53,62800.0,49.2546,49.3315,49.2546,49.3175,62800.0
2014-05-15 12:55:00,70.54,70.6,70.54,70.6,24100.0,49.3245,49.3665,49.3245,49.3665,24100.0
2014-05-15 13:00:00,70.59,70.61,70.58,70.6,90700.0,49.3595,49.3735,49.3525,49.3665,90700.0
2014-05-15 13:05:00,70.59,70.6,70.54,70.55,66700.0,49.3595,49.3665,49.3245,49.3315,66700.0
2014-05-15 13:10:00,70.54,70.56,70.53,70.54,51800.0,49.3245,49.3385,49.3175,49.3245,51800.0
2014-05-15 13:15:00,70.55,70.55,70.5,70.5,35800.0,49.3315,49.3315,49.2965,49.2965,35800.0
2014-05-15 13:20:00,70.51,70.55,70.51,70.52,110500.0,49.3035,49.3315,49.3035,49.3105,110500.0
2014-05-15 13:25:00,70.52,70.56,70.52,70.54,70300.0,49.3105,49.3385,49.3105,49.3245,70300.0
2014-05-15 13:30:00,70.54,70.54,70.49,70.51,31000.0,49.3245,49.3245,49.2895,49.3035,31000.0
2014-05-15 13:35:00,70.51,70.52,70.46,70.46,21400.0,49.3035,49.3105,49.2686,49.2686,21400.0
2014-05-15 13:40:00,70.46,70.49,70.44,70.49,58100.0,49.2686,49.2895,49.2546,49.2895,58100.0
2014-05-15 13:45:00,70.48,70.49,70.45,70.45,25700.0,49.2826,49.2895,49.2616,49.2616,25700.0
2014-05-15 13:50:00,70.45,70.47,70.43,70.47,74000.0,49.2616,49.2756,49.2476,49.2756,74000.0
2014-05-15 13:55:00,70.47,70.55,70.47,70.52,52400.0,49.2756,49.3315,49.2756,49.3105,52400.0
2014-05-15 14:00:00,70.53,70.56,70.52,70.56,156000.0,49.3175,49.3385,49.3105,49.3385,156000.0
2014-05-15 14:05:00,70.56,70.6,70.55,70.59,200100.0,49.3385,49.3665,49.3315,49.3595,200100.0
2014-05-15 14:10:00,70.59,70.61,70.57,70.57,143900.0,49.3595,49.3735,49.3455,49.3455,143900.0
2014-05-15 14:15:00,70.57,70.61,70.56,70.57,322500.0,49.3455,49.3735,49.3385,49.3455,322500.0
2014-05-15 14:20:00,70.57,70.57,70.53,70.54,43100.0,49.3455,49.3455,49.3175,49.3245,43100.0
2014-05-15 14:25:00,70.54,70.55,70.49,70.49,188000.0,49.3245,49.3315,49.2895,49.2895,188000.0
2014-05-15 14:30:00,70.49,70.51,70.47,70.49,197300.0,49.2895,49.3035,49.2756,49.2895,197300.0
2014-05-15 14:35:00,70.49,70.5,70.44,70.45,135200.0,49.2895,49.2965,49.2546,49.2616,135200.0
2014-05-15 14:40:00,70.45,70.45,70.42,70.43,135000.0,49.2616,49.2616,49.2406,49.2476,135000.0
2014-05-15 14:45:00,70.44,70.47,70.42,70.47,68800.0,49.2546,49.2756,49.2406,49.2756,68800.0
2014-05-15 14:50:00,70.47,70.48,70.43,70.43,64100.0,49.2756,49.2826,49.2476,49.2476,64100.0
2014-05-15 14:55:00,70.43,70.43,70.3,70.33,72300.0,49.2476,49.2476,49.1567,49.1777,72300.0
2014-05-15 15:00:00,70.33,70.41,70.33,70.4,61800.0,49.1777,49.2336,49.1777,49.2266,61800.0
2014-05-15 15:05:00,70.41,70.41,70.33,70.34,211000.0,49.2336,49.2336,49.1777,49.1847,211000.0
2014-05-15 15:10:00,70.34,70.37,70.34,70.35,96500.0,49.1847,49.2056,49.1847,49.1916,96500.0
2014-05-15 15:15:00,70.35,70.39,70.35,70.38,61000.0,49.1916,49.2196,49.1916,49.2126,61000.0
2014-05-15 15:20:00,70.38,70.39,70.35,70.37,82500.0,49.2126,49.2196,49.1916,49.2056,82500.0
2014-05-15 15:25:00,70.36,70.42,70.35,70.4,108200.0,49.1986,49.2406,49.1916,49.2266,108200.0
2014-05-15 15:30:00,70.4,70.46,70.39,70.46,107800.0,49.2266,49.2686,49.2196,49.2686,107800.0
2014-05-15 15:35:00,70.46,70.61,70.46,70.61,173400.0,49.2686,49.3735,49.2686,49.3735,173400.0
2014-05-15 15:40:00,70.61,70.63,70.58,70.58,126600.0,49.3735,49.3874,49.3525,49.3525,126600.0
2014-05-15 15:45:00,70.58,70.59,70.56,70.56,145700.0,49.3525,49.3595,49.3385,49.3385,145700.0
2014-05-15 15:50:00,70.56,70.74,70.56,70.74,853100.0,49.3385,49.4644,49.3385,49.4644,853100.0
2014-05-15 15:55:00,70.73,70.9,70.73,70.88,4221400.0,49.4574,49.5762,49.4574,49.5622,4221400.0
2014-05-16 09:30:00,70.88,70.89,70.69,70.69,213100.0,49.5622,49.5692,49.4294,49.4294,213100.0
2014-05-16 09:35:00,70.68,70.8,70.62,70.79,363600.0,49.4224,49.5063,49.3804,49.4993,363600.0
2014-05-16 09:40:00,70.81,71.1,70.76,70.98,222600.0,49.5133,49.7161,49.4783,49.6322,222600.0
2014-05-16 09:45:00,70.98,70.99,70.92,70.93,68200.0,49.6322,49.6392,49.5902,49.5972,68200.0
2014-05-16 09:50:00,70.94,71.06,70.94,71.0,78700.0,49.6042,49.6881,49.6042,49.6462,78700.0
2014-05-16 09:55:00,70.98,71.02,70.94,70.97,111400.0,49.6322,49.6601,49.6042,49.6252,111400.0
2014-05-16 10:00:00,70.96,71.02,70.92,70.98,198300.0,49.6182,49.6601,49.5902,49.6322,198300.0
2014-05-16 10:05:00,70.99,70.99,70.81,70.88,196800.0,49.6392,49.6392,49.5133,49.5622,196800.0
2014-05-16 10:10:00,70.87,70.88,70.81,70.84,93400.0,49.5553,49.5622,49.5133,49.5343,93400.0
2014-05-16 10:15:00,70.84,70.89,70.83,70.85,67200.0,49.5343,49.5692,49.5273,49.5413,67200.0
2014-05-16 10:20:00,70.85,70.89,70.8,70.87,116500.0,49.5413,49.5692,49.5063,49.5553,116500.0
2014-05-16 10:25:00,70.87,70.87,70.79,70.81,29800.0,49.5553,49.5553,49.4993,49.5133,29800.0
2014-05-16 10:30:00,70.81,70.88,70.81,70.86,47600.0,49.5133,49.5622,49.5133,49.5483,47600.0
2014-05-16 10:35:00,70.87,70.91,70.87,70.91,29300.0,49.5553,49.5832,49.5553,49.5832,29300.0
2014-05-16 10:40:00,70.9,70.93,70.9,70.91,48200.0,49.5762,49.5972,49.5762,49.5832,48200.0
2014-05-16 10:45:00,70.92,71.02,70.91,71.02,43800.0,49.5902,49.6601,49.5832,49.6601,43800.0
2014-05-16 10:50:00,71.02,71.07,71.0,71.06,23300.0,49.6601,49.6951,49.6462,49.6881,23300.0
2014-05-16 10:55:00,71.06,71.08,71.05,71.05,62100.0,49.6881,49.7021,49.6811,49.6811,62100.0
2014-05-16 11:00:00,71.06,71.06,71.01,71.04,25000.0,49.6881,49.6881,49.6531,49.6741,25000.0
2014-05-16 11:05:00,71.04,71.1,71.04,71.1,39100.0,49.6741,49.7161,49.6741,49.7161,39100.0
2014-05-16 11:10:00,71.1,71.12,71.08,71.11,64700.0,49.7161,49.7301,49.7021,49.7231,64700.0
2014-05-16 11:15:00,71.1,71.13,71.09,71.1,73200.0,49.7161,49.7371,49.7091,49.7161,73200.0
2014-05-16 11:20:00,71.11,71.12,71.08,71.09,31500.0,49.7231,49.7301,49.7021,49.7091,31500.0
2014-05-16 11:25:00,71.08,71.11,71.07,71.1,109700.0,49.7021,49.7231,49.6951,49.7161,109700.0
2014-05-16 11:30:00,71.1,71.1,71.07,71.09,52400.0,49.7161,49.7161,49.6951,49.7091,52400.0
2014-05-16 11:35:00,71.08,71.09,71.04,71.05,35300.0,49.7021,49.7091,49.6741,49.6811,35300.0
2014-05-16 11:40:00,71.04,71.08,71.03,71.04,69000.0,49.6741,49.7021,49.6671,49.6741,69000.0
2014-05-16 11:45:00,71.04,71.04,71.0,71.04,51700.0,49.6741,49.6741,49.6462,49.6741,51700.0
2014-05-16 11:50:00,71.03,71.06,71.02,71.03,70900.0,49.6671,49.6881,49.6601,49.6671,70900.0
2014-05-16 11:55:00,71.03,71.07,71.03,71.06,51200.0,49.6671,49.6951,49.6671,49.6881,51200.0
2014-05-16 12:00:00,71.06,71.06,71.02,71.06,30500.0,49.6881,49.6881,49.6601,49.6881,30500.0
2014-05-16 12:05:00,71.06,71.08,71.02,71.02,21000.0,49.6881,49.7021,49.6601,49.6601,21000.0
2014-05-16 12:10:00,71.03,71.03,71.0,71.0,23600.0,49.6671,49.6671,49.6462,49.6462,23600.0
2014-05-16 12:15:00,71.0,71.06,71.0,71.03,69600.0,49.6462,49.6881,49.6462,49.6671,69600.0
2014-05-16 12:20:00,71.04,71.07,71.03,71.05,27100.0,49.6741,49.6951,49.6671,49.6811,27100.0
2014-05-16 12:25:00,71.04,71.06,71.01,71.06,51800.0,49.6741,49.6881,49.6531,49.6881,51800.0
2014-05-16 12:30:00,71.06,71.06,71.01,71.03,37800.0,49.6881,49.6881,49.6531,49.6671,37800.0
2014-05-16 12:35:00,71.04,71.05,71.02,71.03,12200.0,49.6741,49.6811,49.6601,49.6671,12200.0
2014-05-16 12:40:00,71.02,71.02,70.98,71.0,53000.0,49.6601,49.6601,49.6322,49.6462,53000.0
2014-05-16 12:45:00,71.0,71.0,70.97,71.0,55700.0,49.6462,49.6462,49.6252,49.6462,55700.0
2014-05-16 12:50:00,71.01,71.03,71.0,71.03,17600.0,49.6531,49.6671,49.6462,49.6671,17600.0
2014-05-16 12:55:00,71.03,71.05,71.01,71.02,39300.0,49.6671,49.6811,49.6531,49.6601,39300.0
2014-05-16 13:00:00,71.02,71.02,70.96,70.96,61800.0,49.6601,49.6601,49.6182,49.6182,61800.0
2014-05-16 13:05:00,70.96,70.99,70.95,70.99,49200.0,49.6182,49.6392,49.6112,49.6392,49200.0
2014-05-16 13:10:00,70.98,71.0,70.97,70.97,20100.0,49.6322,49.6462,49.6252,49.6252,20100.0
2014-05-16 13:15:00,70.97,71.0,70.96,70.98,25700.0,49.6252,49.6462,49.6182,49.6322,25700.0
2014-05-16 13:20:00,70.99,70.99,70.97,70.98,12900.0,49.6392,49.6392,49.6252,49.6322,12900.0
2014-05-16 13:25:00,70.97,70.98,70.93,70.94,42100.0,49.6252,49.6322,49.5972,49.6042,42100.0
2014-05-16 13:30:00,70.94,70.96,70.91,70.93,31000.0,49.6042,49.6182,49.5832,49.5972,31000.0
2014-05-16 13:35:00,70.95,70.97,70.91,70.92,83400.0,49.6112,49.6252,49.5832,49.5902,83400.0
2014-05-16 13:40:00,70.92,70.95,70.91,70.92,26100.0,49.5902,49.6112,49.5832,49.5902,26100.0
2014-05-16 13:45:00,70.92,70.93,70.9,70.93,31800.0,49.5902,49.5972,49.5762,49.5972,31800.0
2014-05-16 13:50:00,70.93,70.95,70.91,70.92,59700.0,49.5972,49.6112,49.5832,49.5902,59700.0
2014-05-16 13:55:00,70.92,70.95,70.91,70.95,37000.0,49.5902,49.6112,49.5832,49.6112,37000.0
2014-05-16 14:00:00,70.95,70.95,70.89,70.92,58900.0,49.6112,49.6112,49.5692,49.5902,58900.0
2014-05-16 14:05:00,70.92,70.93,70.91,70.91,8200.0,49.5902,49.5972,49.5832,49.5832,8200.0
2014-05-16 14:10:00,70.92,70.92,70.87,70.87,14400.0,49.5902,49.5902,49.5553,49.5553,14400.0
2014-05-16 14:15:00,70.87,70.91,70.87,70.89,31600.0,49.5553,49.5832,49.5553,49.5692,31600.0
2014-05-16 14:20:00,70.88,70.91,70.86,70.9,25800.0,49.5622,49.5832,49.5483,49.5762,25800.0
2014-05-16 14:25:00,70.9,70.95,70.88,70.95,76900.0,49.5762,49.6112,49.5622,49.6112,76900.0
2014-05-16 14:30:00,70.95,70.96,70.94,70.95,41900.0,49.6112,49.6182,49.6042,49.6112,41900.0
2014-05-16 14:35:00,70.95,70.98,70.95,70.96,65500.0,49.6112,49.6322,49.6112,49.6182,65500.0
2014-05-16 14:40:00,70.96,71.02,70.96,71.01,34800.0,49.6182,49.6601,49.6182,49.6531,34800.0
2014-05-16 14:45:00,71.01,71.03,71.0,71.02,23900.0,49.6531,49.6671,49.6462,49.6601,23900.0
2014-05-16 14:50:00,71.02,71.06,71.02,71.06,32300.0,49.6601,49.6881,49.6601,49.6881,32300.0
2014-05-16 14:55:00,71.06,71.12,71.05,71.12,97600.0,49.6881,49.7301,49.6811,49.7301,97600.0
2014-05-16 15:00:00,71.13,71.14,71.1,71.14,151600.0,49.7371,49.7441,49.7161,49.7441,151600.0
2014-05-16 15:05:00,71.14,71.15,71.1,71.14,129000.0,49.7441,49.751,49.7161,49.7441,129000.0
2014-05-16 15:10:00,71.15,71.15,71.13,71.15,45000.0,49.751,49.751,49.7371,49.751,45000.0
2014-05-16 15:15:00,71.15,71.16,71.13,71.15,59400.0,49.751,49.758,49.7371,49.751,59400.0
2014-05-16 15:20:00,71.15,71.16,71.12,71.13,100600.0,49.751,49.758,49.7301,49.7371,100600.0
2014-05-16 15:25:00,71.13,71.17,71.13,71.17,74900.0,49.7371,49.765,49.7371,49.765,74900.0
2014-05-16 15:30:00,71.16,71.22,71.16,71.2,125800.0,49.758,49.8,49.758,49.786,125800.0
2014-05-16 15:35:00,71.2,71.21,71.18,71.2,115500.0,49.786,49.793,49.772,49.786,115500.0
2014-05-16 15:40:00,71.2,71.2,71.17,71.19,186400.0,49.786,49.786,49.765,49.779,186400.0
2014-05-16 15:45:00,71.2,71.31,71.19,71.28,389000.0,49.786,49.8629,49.779,49.8419,389000.0
2014-05-16 15:50:00,71.28,71.31,71.25,71.25,851700.0,49.8419,49.8629,49.821,49.821,851700.0
2014-05-16 15:55:00,71.25,71.4,71.24,71.39,2045600.0,49.821,49.9259,49.814,49.9189,2045600.0
2014-05-19 09:30:00,71.28,71.29,71.15,71.2,49900.0,49.8419,49.8489,49.751,49.786,49900.0
2014-05-19 09:35:00,71.21,71.22,70.81,71.06,122800.0,49.793,49.8,49.5133,49.6881,122800.0
2014-05-19 09:40:00,71.06,71.2,71.0,71.14,162600.0,49.6881,49.786,49.6462,49.7441,162600.0
2014-05-19 09:45:00,71.14,71.24,71.14,71.23,40600.0,49.7441,49.814,49.7441,49.807,40600.0
2014-05-19 09:50:00,71.22,71.22,71.13,71.22,52400.0,49.8,49.8,49.7371,49.8,52400.0
2014-05-19 09:55:00,71.21,71.29,71.2,71.24,60400.0,49.793,49.8489,49.786,49.814,60400.0
2014-05-19 10:00:00,71.26,71.3,71.17,71.2,99400.0,49.828,49.8559,49.765,49.786,99400.0
2014-05-19 10:05:00,71.19,71.29,71.16,71.24,96800.0,49.779,49.8489,49.758,49.814,96800.0
2014-05-19 10:10:00,71.24,71.24,71.14,71.19,75400.0,49.814,49.814,49.7441,49.779,75400.0
2014-05-19 10:15:00,71.18,71.21,71.14,71.19,16200.0,49.772,49.793,49.7441,49.779,16200.0
2014-05-19 10:20:00,71.19,71.19,71.1,71.11,37600.0,49.779,49.779,49.7161,49.7231,37600.0
2014-05-19 10:25:00,71.11,71.15,71.1,71.12,79300.0,49.7231,49.751,49.7161,49.7301,79300.0
2014-05-19 10:30:00,71.12,71.12,71.05,71.11,73200.0,49.7301,49.7301,49.6811,49.7231,73200.0
2014-05-19 10:35:00,71.11,71.12,71.06,71.06,45900.0,49.7231,49.7301,49.6881,49.6881,45900.0
2014-05-19 10:40:00,71.06,71.1,71.06,71.1,43100.0,49.6881,49.7161,49.6881,49.7161,43100.0
2014-05-19 10:45:00,71.11,71.11,71.04,71.09,120100.0,49.7231,49.7231,49.6741,49.7091,120100.0
2014-05-19 10:50:00,71.09,71.11,71.09,71.09,22400.0,49.7091,49.7231,49.7091,49.7091,22400.0
2014-05-19 10:55:00,71.1,71.16,71.08,71.12,84300.0,49.7161,49.758,49.7021,49.7301,84300.0
2014-05-19 11:00:00,71.12,71.15,71.11,71.15,36600.0,49.7301,49.751,49.7231,49.751,36600.0
2014-05-19 11:05:00,71.15,71.23,71.15,71.22,34200.0,49.751,49.807,49.751,49.8,34200.0
2014-05-19 11:10:00,71.24,71.29,71.24,71.28,67000.0,49.814,49.8489,49.814,49.8419,67000.0
2014-05-19 11:15:00,71.28,71.28,71.23,71.24,10000.0,49.8419,49.8419,49.807,49.814,10000.0
2014-05-19 11:20:00,71.24,71.25,71.18,71.18,10200.0,49.814,49.821,49.772,49.772,10200.0
2014-05-19 11:25:00,71.19,71.23,71.18,71.22,22500.0,49.779,49.807,49.772,49.8,22500.0
2014-05-19 11:30:00,71.23,71.27,71.2,71.2,37400.0,49.807,49.835,49.786,49.786,37400.0
2014-05-19 11:35:00,71.2,71.21,71.19,71.21,22400.0,49.786,49.793,49.779,49.793,22400.0
2014-05-19 11:40:00,71.21,71.25,71.2,71.23,25300.0,49.793,49.821,49.786,49.807,25300.0
2014-05-19 11:45:00,71.24,71.24,71.19,71.19,19800.0,49.814,49.814,49.779,49.779,19800.0
2014-05-19 11:50:00,71.19,71.21,71.17,71.19,9000.0,49.779,49.793,49.765,49.779,9000.0
2014-05-19 11:55:00,71.19,71.19,71.16,71.18,14500.0,49.779,49.779,49.758,49.772,14500.0
2014-05-19 12:00:00,71.17,71.23,71.17,71.22,136300.0,49.765,49.807,49.765,49.8,136300.0
2014-05-19 12:05:00,71.22,71.27,71.22,71.27,15300.0,49.8,49.835,49.8,49.835,15300.0
2014-05-19 12:10:00,71.26,71.27,71.22,71.23,13400.0,49.828,49.835,49.8,49.807,13400.0
2014-05-19 12:15:00,71.22,71.23,71.21,71.23,14200.0,49.8,49.807,49.793,49.807,14200.0
2014-05-19 12:20:00,71.23,71.23,71.2,71.22,52500.0,49.807,49.807,49.786,49.8,52500.0
2014-05-19 12:25:00,71.22,71.22,71.2,71.21,87400.0,49.8,49.8,49.786,49.793,87400.0
2014-05-19 12:30:00,71.21,71.21,71.14,71.14,35900.0,49.793,49.793,49.7441,49.7441,35900.0
2014-05-19 12:35:00,71.14,71.16,71.1,71.11,13600.0,49.7441,49.758,49.7161,49.7231,13600.0
2014-05-19 12:40:00,71.12,71.16,71.12,71.14,58900.0,49.7301,49.758,49.7301,49.7441,58900.0
2014-05-19 12:45:00,71.14,71.15,71.1,71.11,23300.0,49.7441,49.751,49.7161,49.7231,23300.0
2014-05-19 12:50:00,71.1,71.11,71.09,71.09,13200.0,49.7161,49.7231,49.7091,49.7091,13200.0
2014-05-19 12:55:00,71.09,71.11,71.07,71.08,12000.0,49.7091,49.7231,49.6951,49.7021,12000.0
2014-05-19 13:00:00,71.07,71.1,71.05,71.06,85800.0,49.6951,49.7161,49.6811,49.6881,85800.0
2014-05-19 13:05:00,71.06,71.06,71.04,71.04,16000.0,49.6881,49.6881,49.6741,49.6741,16000.0
2014-05-19 13:10:00,71.04,71.1,71.04,71.1,26300.0,49.6741,49.7161,49.6741,49.7161,26300.0
2014-05-19 13:15:00,71.1,71.1,71.08,71.08,10000.0,49.7161,49.7161,49.7021,49.7021,10000.0
2014-05-19 13:20:00,71.07,71.07,71.04,71.04,40900.0,49.6951,49.6951,49.6741,49.6741,40900.0
2014-05-19 13:25:00,71.04,71.07,71.03,71.06,79400.0,49.6741,49.6951,49.6671,49.6881,79400.0
2014-05-19 13:30:00,71.05,71.09,71.04,71.04,36300.0,49.6811,49.7091,49.6741,49.6741,36300.0
2014-05-19 13:35:00,71.04,71.05,71.03,71.03,24600.0,49.6741,49.6811,49.6671,49.6671,24600.0
2014-05-19 13:40:00,71.03,71.07,71.03,71.05,21900.0,49.6671,49.6951,49.6671,49.6811,21900.0
2014-05-19 13:45:00,71.05,71.06,71.04,71.05,11000.0,49.6811,49.6881,49.6741,49.6811,11000.0
2014-05-19 13:50:00,71.04,71.04,71.0,71.0,15200.0,49.6741,49.6741,49.6462,49.6462,15200.0
2014-05-19 13:55:00,71.01,71.05,71.0,71.03,16200.0,49.6531,49.6811,49.6462,49.6671,16200.0
2014-05-19 14:00:00,71.03,71.07,71.01,71.03,40700.0,49.6671,49.6951,49.6531,49.6671,40700.0
2014-05-19 14:05:00,71.02,71.02,71.0,71.01,16500.0,49.6601,49.6601,49.6462,49.6531,16500.0
2014-05-19 14:10:00,71.01,71.02,71.0,71.01,23900.0,49.6531,49.6601,49.6462,49.6531,23900.0
2014-05-19 14:15:00,71.01,71.01,71.0,71.0,18900.0,49.6531,49.6531,49.6462,49.6462,18900.0
2014-05-19 14:20:00,70.99,71.03,70.98,71.03,46800.0,49.6392,49.6671,49.6322,49.6671,46800.0
2014-05-19 14:25:00,71.03,71.03,71.0,71.02,23600.0,49.6671,49.6671,49.6462,49.6601,23600.0
2014-05-19 14:30:00,71.01,71.02,70.95,70.95,37000.0,49.6531,49.6601,49.6112,49.6112,37000.0
2014-05-19 14:35:00,70.96,70.98,70.96,70.97,35600.0,49.6182,49.6322,49.6182,49.6252,35600.0
2014-05-19 14:40:00,70.98,70.98,70.96,70.96,19700.0,49.6322,49.6322,49.6182,49.6182,19700.0
2014-05-19 14:45:00,70.96,71.01,70.96,71.01,25200.0,49.6182,49.6531,49.6182,49.6531,25200.0
2014-05-19 14:50:00,71.01,71.03,71.0,71.01,14500.0,49.6531,49.6671,49.6462,49.6531,14500.0
2014-05-19 14:55:00,71.0,71.02,70.99,71.0,33600.0,49.6462,49.6601,49.6392,49.6462,33600.0
2014-05-19 15:00:00,71.01,71.04,71.0,71.03,15400.0,49.6531,49.6741,49.6462,49.6671,15400.0
2014-05-19 15:05:00,71.03,71.06,71.03,71.05,19700.0,49.6671,49.6881,49.6671,49.6811,19700.0
2014-05-19 15:10:00,71.05,71.08,71.04,71.05,37300.0,49.6811,49.7021,49.6741,49.6811,37300.0
2014-05-19 15:15:00,71.05,71.06,71.01,71.04,55800.0,49.6811,49.6881,49.6531,49.6741,55800.0
2014-05-19 15:20:00,71.05,71.1,71.05,71.08,33600.0,49.6811,49.7161,49.6811,49.7021,33600.0
2014-05-19 15:25:00,71.08,71.1,71.07,71.09,46700.0,49.7021,49.7161,49.6951,49.7091,46700.0
2014-05-19 15:30:00,71.09,71.14,71.09,71.13,76200.0,49.7091,49.7441,49.7091,49.7371,76200.0
2014-05-19 15:35:00,71.13,71.14,71.12,71.13,47000.0,49.7371,49.7441,49.7301,49.7371,47000.0
2014-05-19 15:40:00,71.13,71.16,71.13,71.13,111000.0,49.7371,49.758,49.7371,49.7371,111000.0
2014-05-19 15:45:00,71.14,71.21,71.14,71.19,161300.0,49.7441,49.793,49.7441,49.779,161300.0
2014-05-19 15:50:00,71.2,71.24,71.17,71.23,301900.0,49.786,49.814,49.765,49.807,301900.0
2014-05-19 15:55:00,71.23,71.23,71.14,71.15,1156900.0,49.807,49.807,49.7441,49.751,1156900.0
2014-05-20 09:30:00,71.15,71.27,71.1,71.19,125700.0,49.751,49.835,49.7161,49.779,125700.0
2014-05-20 09:35:00,71.16,71.38,71.16,71.25,283400.0,49.758,49.9119,49.758,49.821,283400.0
2014-05-20 09:40:00,71.26,71.31,71.08,71.14,137100.0,49.828,49.8629,49.7021,49.7441,137100.0
2014-05-20 09:45:00,71.14,71.14,71.07,71.09,127400.0,49.7441,49.7441,49.6951,49.7091,127400.0
2014-05-20 09:50:00,71.08,71.21,71.06,71.13,68400.0,49.7021,49.793,49.6881,49.7371,68400.0
2014-05-20 09:55:00,71.13,71.17,71.09,71.13,45500.0,49.7371,49.765,49.7091,49.7371,45500.0
2014-05-20 10:00:00,71.13,71.15,71.08,71.15,46700.0,49.7371,49.751,49.7021,49.751,46700.0
2014-05-20 10:05:00,71.14,71.22,71.11,71.22,43800.0,49.7441,49.8,49.7231,49.8,43800.0
2014-05-20 10:10:00,71.22,71.23,71.16,71.16,53100.0,49.8,49.807,49.758,49.758,53100.0
2014-05-20 10:15:00,71.16,71.18,71.13,71.14,11400.0,49.758,49.772,49.7371,49.7441,11400.0
2014-05-20 10:20:00,71.14,71.14,71.05,71.06,26600.0,49.7441,49.7441,49.6811,49.6881,26600.0
2014-05-20 10:25:00,71.05,71.1,71.03,71.05,22000.0,49.6811,49.7161,49.6671,49.6811,22000.0
2014-05-20 10:30:00,71.04,71.12,71.03,71.09,18300.0,49.6741,49.7301,49.6671,49.7091,18300.0
2014-05-20 10:35:00,71.08,71.08,70.98,71.0,46100.0,49.7021,49.7021,49.6322,49.6462,46100.0
2014-05-20 10:40:00,71.0,71.0,70.94,71.0,49800.0,49.6462,49.6462,49.6042,49.6462,49800.0
2014-05-20 10:45:00,71.0,71.0,70.98,71.0,9300.0,49.6462,49.6462,49.6322,49.6462,9300.0
2014-05-20 10:50:00,71.0,71.0,70.97,70.99,13700.0,49.6462,49.6462,49.6252,49.6392,13700.0
2014-05-20 10:55:00,70.99,71.06,70.99,71.01,22600.0,49.6392,49.6881,49.6392,49.6531,22600.0
2014-05-20 11:00:00,71.02,71.04,71.0,71.04,13900.0,49.6601,49.6741,49.6462,49.6741,13900.0
2014-05-20 11:05:00,71.03,71.06,70.99,71.05,30600.0,49.6671,49.6881,49.6392,49.6811,30600.0
2014-05-20 11:10:00,71.04,71.04,70.99,70.99,30000.0,49.6741,49.6741,49.6392,49.6392,30000.0
2014-05-20 11:15:00,70.99,71.0,70.93,70.93,14800.0,49.6392,49.6462,49.5972,49.5972,14800.0
2014-05-20 11:20:00,70.93,70.96,70.92,70.95,30900.0,49.5972,49.6182,49.5902,49.6112,30900.0
2014-05-20 11:25:00,70.96,70.98,70.9,70.9,16700.0,49.6182,49.6322,49.5762,49.5762,16700.0
2014-05-20 11:30:00,70.9,70.9,70.84,70.89,39700.0,49.5762,49.5762,49.5343,49.5692,39700.0
2014-05-20 11:35:00,70.88,70.92,70.88,70.9,12200.0,49.5622,49.5902,49.5622,49.5762,12200.0
2014-05-20 11:40:00,70.91,70.92,70.87,70.87,28400.0,49.5832,49.5902,49.5553,49.5553,28400.0
2014-05-20 11:45:00,70.88,70.9,70.87,70.87,19500.0,49.5622,49.5762,49.5553,49.5553,19500.0
2014-05-20 11:50:00,70.87,70.88,70.83,70.85,53200.0,49.5553,49.5622,49.5273,49.5413,53200.0
2014-05-20 11:55:00,70.86,70.86,70.8,70.82,27400.0,49.5483,49.5483,49.5063,49.5203,27400.0
2014-05-20 12:00:00,70.82,70.82,70.73,70.73,86000.0,49.5203,49.5203,49.4574,49.4574,86000.0
2014-05-20 12:05:00,70.75,70.75,70.7,70.73,38100.0,49.4713,49.4713,49.4364,49.4574,38100.0
2014-05-20 12:10:00,70.73,70.76,70.7,70.75,79300.0,49.4574,49.4783,49.4364,49.4713,79300.0
2014-05-20 12:15:00,70.75,70.81,70.74,70.81,60700.0,49.4713,49.5133,49.4644,49.5133,60700.0
2014-05-20 12:20:00,70.8,70.88,70.8,70.88,161300.0,49.5063,49.5622,49.5063,49.5622,161300.0
2014-05-20 12:25:00,70.87,70.9,70.83,70.88,40100.0,49.5553,49.5762,49.5273,49.5622,40100.0
2014-05-20 12:30:00,70.88,70.95,70.81,70.94,79600.0,49.5622,49.6112,49.5133,49.6042,79600.0
2014-05-20 12:35:00,70.94,70.94,70.81,70.84,172500.0,49.6042,49.6042,49.5133,49.5343,172500.0
2014-05-20 12:40:00,70.84,70.86,70.79,70.85,50200.0,49.5343,49.5483,49.4993,49.5413,50200.0
2014-05-20 12:45:00,70.85,70.86,70.85,70.86,6700.0,49.5413,49.5483,49.5413,49.5483,6700.0
2014-05-20 12:50:00,70.86,70.9,70.84,70.87,28900.0,49.5483,49.5762,49.5343,49.5553,28900.0
2014-05-20 12:55:00,70.86,70.89,70.85,70.88,5300.0,49.5483,49.5692,49.5413,49.5622,5300.0
2014-05-20 13:00:00,70.89,70.89,70.85,70.89,18600.0,49.5692,49.5692,49.5413,49.5692,18600.0
2014-05-20 13:05:00,70.88,70.93,70.88,70.91,20100.0,49.5622,49.5972,49.5622,49.5832,20100.0
2014-05-20 13:10:00,70.9,70.93,70.87,70.91,39800.0,49.5762,49.5972,49.5553,49.5832,39800.0
2014-05-20 13:15:00,70.91,70.93,70.89,70.9,88500.0,49.5832,49.5972,49.5692,49.5762,88500.0
2014-05-20 13:20:00,70.9,70.94,70.89,70.93,94200.0,49.5762,49.6042,49.5692,49.5972,94200.0
2014-05-20 13:25:00,70.93,70.94,70.88,70.93,53000.0,49.5972,49.6042,49.5622,49.5972,53000.0
2014-05-20 13:30:00,70.92,70.93,70.88,70.92,15100.0,49.5902,49.5972,49.5622,49.5902,15100.0
2014-05-20 13:35:00,70.92,70.92,70.88,70.9,24500.0,49.5902,49.5902,49.5622,49.5762,24500.0
2014-05-20 13:40:00,70.89,70.89,70.85,70.86,47700.0,49.5692,49.5692,49.5413,49.5483,47700.0
2014-05-20 13:45:00,70.86,70.86,70.82,70.82,76400.0,49.5483,49.5483,49.5203,49.5203,76400.0
2014-05-20 13:50:00,70.81,70.84,70.8,70.82,25900.0,49.5133,49.5343,49.5063,49.5203,25900.0
2014-05-20 13:55:00,70.82,70.85,70.82,70.83,18600.0,49.5203,49.5413,49.5203,49.5273,18600.0
2014-05-20 14:00:00,70.82,70.87,70.82,70.87,12100.0,49.5203,49.5553,49.5203,49.5553,12100.0
2014-05-20 14:05:00,70.87,70.88,70.86,70.86,12200.0,49.5553,49.5622,49.5483,49.5483,12200.0
2014-05-20 14:10:00,70.86,70.88,70.83,70.83,21200.0,49.5483,49.5622,49.5273,49.5273,21200.0
2014-05-20 14:15:00,70.83,70.89,70.83,70.88,26000.0,49.5273,49.5692,49.5273,49.5622,26000.0
2014-05-20 14:20:00,70.88,70.9,70.86,70.87,20400.0,49.5622,49.5762,49.5483,49.5553,20400.0
2014-05-20 14:25:00,70.88,70.88,70.83,70.83,15200.0,49.5622,49.5622,49.5273,49.5273,15200.0
2014-05-20 14:30:00,70.83,70.85,70.82,70.83,14800.0,49.5273,49.5413,49.5203,49.5273,14800.0
2014-05-20 14:35:00,70.83,70.84,70.78,70.78,14300.0,49.5273,49.5343,49.4923,49.4923,14300.0
2014-05-20 14:40:00,70.78,70.82,70.77,70.81,27700.0,49.4923,49.5203,49.4853,49.5133,27700.0
2014-05-20 14:45:00,70.82,70.88,70.82,70.87,17000.0,49.5203,49.5622,49.5203,49.5553,17000.0
2014-05-20 14:50:00,70.87,70.87,70.8,70.81,20600.0,49.5553,49.5553,49.5063,49.5133,20600.0
2014-05-20 14:55:00,70.81,70.82,70.79,70.8,15000.0,49.5133,49.5203,49.4993,49.5063,15000.0
2014-05-20 15:00:00,70.8,70.85,70.8,70.84,23700.0,49.5063,49.5413,49.5063,49.5343,23700.0
2014-05-20 15:05:00,70.84,70.86,70.79,70.81,82800.0,49.5343,49.5483,49.4993,49.5133,82800.0
2014-05-20 15:10:00,70.8,70.8,70.76,70.77,35800.0,49.5063,49.5063,49.4783,49.4853,35800.0
2014-05-20 15:15:00,70.77,70.84,70.77,70.83,31800.0,49.4853,49.5343,49.4853,49.5273,31800.0
2014-05-20 15:20:00,70.84,70.84,70.81,70.84,117600.0,49.5343,49.5343,49.5133,49.5343,117600.0
2014-05-20 15:25:00,70.83,70.91,70.83,70.87,91200.0,49.5273,49.5832,49.5273,49.5553,91200.0
2014-05-20 15:30:00,70.87,70.89,70.85,70.89,100800.0,49.5553,49.5692,49.5413,49.5692,100800.0
2014-05-20 15:35:00,70.89,70.98,70.89,70.95,97700.0,49.5692,49.6322,49.5692,49.6112,97700.0
2014-05-20 15:40:00,70.95,71.01,70.94,70.97,100700.0,49.6112,49.6531,49.6042,49.6252,100700.0
2014-05-20 15:45:00,70.97,70.98,70.9,70.92,108300.0,49.6252,49.6322,49.5762,49.5902,108300.0
2014-05-20 15:50:00,70.91,70.94,70.9,70.94,100100.0,49.5832,49.6042,49.5762,49.6042,100100.0
2014-05-20 15:55:00,70.94,70.94,70.88,70.92,239900.0,49.6042,49.6042,49.5622,49.5902,239900.0
2014-05-21 09:30:00,70.95,71.13,70.95,71.02,125300.0,49.6112,49.7371,49.6112,49.6601,125300.0
2014-05-21 09:35:00,71.0,71.09,70.97,71.05,120400.0,49.6462,49.7091,49.6252,49.6811,120400.0
2014-05-21 09:40:00,71.06,71.15,71.01,71.01,69700.0,49.6881,49.751,49.6531,49.6531,69700.0
2014-05-21 09:45:00,71.01,71.05,70.96,70.96,79800.0,49.6531,49.6811,49.6182,49.6182,79800.0
2014-05-21 09:50:00,70.96,70.96,70.78,70.79,240100.0,49.6182,49.6182,49.4923,49.4993,240100.0
2014-05-21 09:55:00,70.79,70.83,70.75,70.75,134600.0,49.4993,49.5273,49.4713,49.4713,134600.0
2014-05-21 10:00:00,70.74,70.86,70.74,70.78,208400.0,49.4644,49.5483,49.4644,49.4923,208400.0
2014-05-21 10:05:00,70.79,70.82,70.77,70.79,124800.0,49.4993,49.5203,49.4853,49.4993,124800.0
2014-05-21 10:10:00,70.79,70.82,70.76,70.81,92300.0,49.4993,49.5203,49.4783,49.5133,92300.0
2014-05-21 10:15:00,70.8,70.81,70.72,70.73,85700.0,49.5063,49.5133,49.4504,49.4574,85700.0
2014-05-21 10:20:00,70.73,70.74,70.71,70.72,35800.0,49.4574,49.4644,49.4434,49.4504,35800.0
2014-05-21 10:25:00,70.72,70.76,70.7,70.76,176500.0,49.4504,49.4783,49.4364,49.4783,176500.0
2014-05-21 10:30:00,70.76,70.77,70.71,70.73,126400.0,49.4783,49.4853,49.4434,49.4574,126400.0
2014-05-21 10:35:00,70.73,70.73,70.71,70.72,114500.0,49.4574,49.4574,49.4434,49.4504,114500.0
2014-05-21 10:40:00,70.72,70.76,70.71,70.72,70100.0,49.4504,49.4783,49.4434,49.4504,70100.0
2014-05-21 10:45:00,70.72,70.75,70.71,70.72,69800.0,49.4504,49.4713,49.4434,49.4504,69800.0
2014-05-21 10:50:00,70.73,70.74,70.7,70.73,134400.0,49.4574,49.4644,49.4364,49.4574,134400.0
2014-05-21 10:55:00,70.73,70.74,70.7,70.71,119500.0,49.4574,49.4644,49.4364,49.4434,119500.0
2014-05-21 11:00:00,70.71,70.74,70.7,70.74,101300.0,49.4434,49.4644,49.4364,49.4644,101300.0
2014-05-21 11:05:00,70.74,70.77,70.73,70.77,41700.0,49.4644,49.4853,49.4574,49.4853,41700.0
2014-05-21 11:10:00,70.76,70.83,70.76,70.78,51200.0,49.4783,49.5273,49.4783,49.4923,51200.0
2014-05-21 11:15:00,70.79,70.83,70.77,70.79,55000.0,49.4993,49.5273,49.4853,49.4993,55000.0
2014-05-21 11:20:00,70.79,70.81,70.77,70.79,27700.0,49.4993,49.5133,49.4853,49.4993,27700.0
2014-05-21 11:25:00,70.79,70.79,70.74,70.75,62500.0,49.4993,49.4993,49.4644,49.4713,62500.0
2014-05-21 11:30:00,70.75,70.77,70.74,70.76,53100.0,49.4713,49.4853,49.4644,49.4783,53100.0
2014-05-21 11:35:00,70.77,70.8,70.76,70.79,29400.0,49.4853,49.5063,49.4783,49.4993,29400.0
2014-05-21 11:40:00,70.79,70.79,70.76,70.77,6100.0,49.4993,49.4993,49.4783,49.4853,6100.0
2014-05-21 11:45:00,70.77,70.77,70.74,70.75,22000.0,49.4853,49.4853,49.4644,49.4713,22000.0
2014-05-21 11:50:00,70.75,70.77,70.71,70.72,14700.0,49.4713,49.4853,49.4434,49.4504,14700.0
2014-05-21 11:55:00,70.73,70.74,70.7,70.73,93500.0,49.4574,49.4644,49.4364,49.4574,93500.0
2014-05-21 12:00:00,70.74,70.74,70.7,70.71,96900.0,49.4644,49.4644,49.4364,49.4434,96900.0
2014-05-21 12:05:00,70.72,70.73,70.67,70.67,131400.0,49.4504,49.4574,49.4154,49.4154,131400.0
2014-05-21 12:10:00,70.67,70.67,70.61,70.62,30700.0,49.4154,49.4154,49.3735,49.3804,30700.0
2014-05-21 12:15:00,70.61,70.62,70.58,70.6,62500.0,49.3735,49.3804,49.3525,49.3665,62500.0
2014-05-21 12:20:00,70.6,70.64,70.57,70.58,71500.0,49.3665,49.3944,49.3455,49.3525,71500.0
2014-05-21 12:25:00,70.58,70.59,70.54,70.57,28900.0,49.3525,49.3595,49.3245,49.3455,28900.0
2014-05-21 12:30:00,70.57,70.58,70.51,70.51,126100.0,49.3455,49.3525,49.3035,49.3035,126100.0
2014-05-21 12:35:00,70.51,70.55,70.48,70.53,109500.0,49.3035,49.3315,49.2826,49.3175,109500.0
2014-05-21 12:40:00,70.53,70.53,70.5,70.51,32500.0,49.3175,49.3175,49.2965,49.3035,32500.0
2014-05-21 12:45:00,70.5,70.53,70.5,70.53,68400.0,49.2965,49.3175,49.2965,49.3175,68400.0
2014-05-21 12:50:00,70.52,70.55,70.51,70.52,31300.0,49.3105,49.3315,49.3035,49.3105,31300.0
2014-05-21 12:55:00,70.52,70.55,70.5,70.53,81300.0,49.3105,49.3315,49.2965,49.3175,81300.0
2014-05-21 13:00:00,70.54,70.56,70.53,70.55,19100.0,49.3245,49.3385,49.3175,49.3315,19100.0
2014-05-21 13:05:00,70.56,70.58,70.54,70.55,22800.0,49.3385,49.3525,49.3245,49.3315,22800.0
2014-05-21 13:10:00,70.55,70.56,70.54,70.55,30900.0,49.3315,49.3385,49.3245,49.3315,30900.0
2014-05-21 13:15:00,70.55,70.58,70.55,70.57,6900.0,49.3315,49.3525,49.3315,49.3455,6900.0
2014-05-21 13:20:00,70.57,70.58,70.55,70.56,14400.0,49.3455,49.3525,49.3315,49.3385,14400.0
2014-05-21 13:25:00,70.55,70.56,70.53,70.53,7700.0,49.3315,49.3385,49.3175,49.3175,7700.0
2014-05-21 13:30:00,70.52,70.53,70.5,70.52,29800.0,49.3105,49.3175,49.2965,49.3105,29800.0
2014-05-21 13:35:00,70.51,70.52,70.5,70.52,9300.0,49.3035,49.3105,49.2965,49.3105,9300.0
2014-05-21 13:40:00,70.52,70.56,70.51,70.54,36000.0,49.3105,49.3385,49.3035,49.3245,36000.0
2014-05-21 13:45:00,70.56,70.56,70.51,70.51,11700.0,49.3385,49.3385,49.3035,49.3035,11700.0
2014-05-21 13:50:00,70.52,70.54,70.51,70.52,57200.0,49.3105,49.3245,49.3035,49.3105,57200.0
2014-05-21 13:55:00,70.52,70.54,70.52,70.54,37800.0,49.3105,49.3245,49.3105,49.3245,37800.0
2014-05-21 14:00:00,70.54,70.62,70.51,70.61,77600.0,49.3245,49.3804,49.3035,49.3735,77600.0
2014-05-21 14:05:00,70.61,70.62,70.54,70.54,113200.0,49.3735,49.3804,49.3245,49.3245,113200.0
2014-05-21 14:10:00,70.55,70.56,70.48,70.49,35900.0,49.3315,49.3385,49.2826,49.2895,35900.0
2014-05-21 14:15:00,70.5,70.55,70.48,70.55,40300.0,49.2965,49.3315,49.2826,49.3315,40300.0
2014-05-21 14:20:00,70.54,70.6,70.54,70.56,21900.0,49.3245,49.3665,49.3245,49.3385,21900.0
2014-05-21 14:25:00,70.58,70.63,70.57,70.63,62900.0,49.3525,49.3874,49.3455,49.3874,62900.0
2014-05-21 14:30:00,70.62,70.69,70.61,70.69,99900.0,49.3804,49.4294,49.3735,49.4294,99900.0
2014-05-21 14:35:00,70.69,70.72,70.67,70.7,234100.0,49.4294,49.4504,49.4154,49.4364,234100.0
2014-05-21 14:40:00,70.69,70.72,70.68,70.72,90000.0,49.4294,49.4504,49.4224,49.4504,90000.0
2014-05-21 14:45:00,70.72,70.72,70.69,70.7,28100.0,49.4504,49.4504,49.4294,49.4364,28100.0
2014-05-21 14:50:00,70.7,70.73,70.69,70.7,39500.0,49.4364,49.4574,49.4294,49.4364,39500.0
2014-05-21 14:55:00,70.7,70.72,70.69,70.7,19400.0,49.4364,49.4504,49.4294,49.4364,19400.0
2014-05-21 15:00:00,70.71,70.75,70.69,70.73,48600.0,49.4434,49.4713,49.4294,49.4574,48600.0
2014-05-21 15:05:00,70.74,70.74,70.71,70.72,22600.0,49.4644,49.4644,49.4434,49.4504,22600.0
2014-05-21 15:10:00,70.72,70.73,70.7,70.7,68200.0,49.4504,49.4574,49.4364,49.4364,68200.0
2014-05-21 15:15:00,70.71,70.73,70.7,70.71,32600.0,49.4434,49.4574,49.4364,49.4434,32600.0
2014-05-21 15:20:00,70.7,70.71,70.68,70.7,60200.0,49.4364,49.4434,49.4224,49.4364,60200.0
2014-05-21 15:25:00,70.7,70.72,70.69,70.7,86300.0,49.4364,49.4504,49.4294,49.4364,86300.0
2014-05-21 15:30:00,70.71,70.72,70.69,70.7,45600.0,49.4434,49.4504,49.4294,49.4364,45600.0
2014-05-21 15:35:00,70.7,70.71,70.67,70.68,101200.0,49.4364,49.4434,49.4154,49.4224,101200.0
2014-05-21 15:40:00,70.67,70.7,70.67,70.69,75700.0,49.4154,49.4364,49.4154,49.4294,75700.0
2014-05-21 15:45:00,70.69,70.69,70.66,70.66,64400.0,49.4294,49.4294,49.4084,49.4084,64400.0
2014-05-21 15:50:00,70.67,70.67,70.66,70.67,50700.0,49.4154,49.4154,49.4084,49.4154,50700.0
2014-05-21 15:55:00,70.67,70.67,70.59,70.62,783200.0,49.4154,49.4154,49.3595,49.3804,783200.0
2014-05-22 09:30:00,70.65,70.7,70.47,70.5,219900.0,49.4014,49.4364,49.2756,49.2965,219900.0
2014-05-22 09:35:00,70.48,70.62,70.44,70.6,103400.0,49.2826,49.3804,49.2546,49.3665,103400.0
2014-05-22 09:40:00,70.59,70.59,70.5,70.51,80200.0,49.3595,49.3595,49.2965,49.3035,80200.0
2014-05-22 09:45:00,70.51,70.69,70.51,70.67,53400.0,49.3035,49.4294,49.3035,49.4154,53400.0
2014-05-22 09:50:00,70.67,70.72,70.52,70.54,324900.0,49.4154,49.4504,49.3105,49.3245,324900.0
2014-05-22 09:55:00,70.54,70.56,70.5,70.52,176800.0,49.3245,49.3385,49.2965,49.3105,176800.0
2014-05-22 10:00:00,70.53,70.63,70.52,70.59,60200.0,49.3175,49.3874,49.3105,49.3595,60200.0
2014-05-22 10:05:00,70.58,70.63,70.56,70.61,102200.0,49.3525,49.3874,49.3385,49.3735,102200.0
2014-05-22 10:10:00,70.61,70.65,70.59,70.6,145500.0,49.3735,49.4014,49.3595,49.3665,145500.0
2014-05-22 10:15:00,70.61,70.61,70.58,70.6,25400.0,49.3735,49.3735,49.3525,49.3665,25400.0
2014-05-22 10:20:00,70.59,70.6,70.57,70.6,38300.0,49.3595,49.3665,49.3455,49.3665,38300.0
2014-05-22 10:25:00,70.61,70.63,70.55,70.58,42000.0,49.3735,49.3874,49.3315,49.3525,42000.0
2014-05-22 10:30:00,70.58,70.66,70.58,70.64,104800.0,49.3525,49.4084,49.3525,49.3944,104800.0
2014-05-22 10:35:00,70.64,70.78,70.63,70.78,177100.0,49.3944,49.4923,49.3874,49.4923,177100.0
2014-05-22 10:40:00,70.78,70.78,70.69,70.69,80500.0,49.4923,49.4923,49.4294,49.4294,80500.0
2014-05-22 10:45:00,70.69,70.69,70.64,70.67,50600.0,49.4294,49.4294,49.3944,49.4154,50600.0
2014-05-22 10:50:00,70.68,70.76,70.68,70.73,41500.0,49.4224,49.4783,49.4224,49.4574,41500.0
2014-05-22 10:55:00,70.73,70.77,70.71,70.74,72300.0,49.4574,49.4853,49.4434,49.4644,72300.0
2014-05-22 11:00:00,70.74,70.75,70.71,70.72,30000.0,49.4644,49.4713,49.4434,49.4504,30000.0
2014-05-22 11:05:00,70.72,70.75,70.71,70.74,35300.0,49.4504,49.4713,49.4434,49.4644,35300.0
2014-05-22 11:10:00,70.75,70.75,70.72,70.72,23000.0,49.4713,49.4713,49.4504,49.4504,23000.0
2014-05-22 11:15:00,70.72,70.78,70.7,70.77,42600.0,49.4504,49.4923,49.4364,49.4853,42600.0
2014-05-22 11:20:00,70.76,70.81,70.76,70.81,13900.0,49.4783,49.5133,49.4783,49.5133,13900.0
2014-05-22 11:25:00,70.81,70.85,70.79,70.84,77600.0,49.5133,49.5413,49.4993,49.5343,77600.0
2014-05-22 11:30:00,70.85,70.87,70.83,70.83,54300.0,49.5413,49.5553,49.5273,49.5273,54300.0
2014-05-22 11:35:00,70.83,70.83,70.77,70.77,37700.0,49.5273,49.5273,49.4853,49.4853,37700.0
2014-05-22 11:40:00,70.77,70.78,70.73,70.74,37900.0,49.4853,49.4923,49.4574,49.4644,37900.0
2014-05-22 11:45:00,70.75,70.75,70.73,70.75,12700.0,49.4713,49.4713,49.4574,49.4713,12700.0
2014-05-22 11:50:00,70.75,70.76,70.73,70.75,18600.0,49.4713,49.4783,49.4574,49.4713,18600.0
2014-05-22 11:55:00,70.75,70.81,70.73,70.8,62300.0,49.4713,49.5133,49.4574,49.5063,62300.0
2014-05-22 12:00:00,70.8,70.81,70.77,70.8,45000.0,49.5063,49.5133,49.4853,49.5063,45000.0
2014-05-22 12:05:00,70.79,70.8,70.78,70.8,17200.0,49.4993,49.5063,49.4923,49.5063,17200.0
2014-05-22 12:10:00,70.8,70.8,70.78,70.78,23400.0,49.5063,49.5063,49.4923,49.4923,23400.0
2014-05-22 12:15:00,70.78,70.8,70.77,70.77,28000.0,49.4923,49.5063,49.4853,49.4853,28000.0
2014-05-22 12:20:00,70.77,70.77,70.74,70.76,75500.0,49.4853,49.4853,49.4644,49.4783,75500.0
2014-05-22 12:25:00,70.76,70.77,70.74,70.77,14700.0,49.4783,49.4853,49.4644,49.4853,14700.0
2014-05-22 12:30:00,70.76,70.77,70.73,70.74,51700.0,49.4783,49.4853,49.4574,49.4644,51700.0
2014-05-22 12:35:00,70.73,70.76,70.72,70.74,38900.0,49.4574,49.4783,49.4504,49.4644,38900.0
2014-05-22 12:40:00,70.75,70.77,70.74,70.76,13500.0,49.4713,49.4853,49.4644,49.4783,13500.0
2014-05-22 12:45:00,70.76,70.76,70.72,70.72,62000.0,49.4783,49.4783,49.4504,49.4504,62000.0
2014-05-22 12:50:00,70.72,70.75,70.72,70.74,24700.0,49.4504,49.4713,49.4504,49.4644,24700.0
2014-05-22 12:55:00,70.74,70.75,70.73,70.74,9600.0,49.4644,49.4713,49.4574,49.4644,9600.0
2014-05-22 13:00:00,70.74,70.8,70.74,70.79,46400.0,49.4644,49.5063,49.4644,49.4993,46400.0
2014-05-22 13:05:00,70.79,70.8,70.77,70.78,32900.0,49.4993,49.5063,49.4853,49.4923,32900.0
2014-05-22 13:10:00,70.78,70.81,70.77,70.8,11200.0,49.4923,49.5133,49.4853,49.5063,11200.0
2014-05-22 13:15:00,70.79,70.79,70.78,70.78,9100.0,49.4993,49.4993,49.4923,49.4923,9100.0
2014-05-22 13:20:00,70.78,70.8,70.78,70.8,8500.0,49.4923,49.5063,49.4923,49.5063,8500.0
2014-05-22 13:25:00,70.79,70.82,70.78,70.81,25100.0,49.4993,49.5203,49.4923,49.5133,25100.0
2014-05-22 13:30:00,70.81,70.81,70.76,70.76,56200.0,49.5133,49.5133,49.4783,49.4783,56200.0
2014-05-22 13:35:00,70.76,70.8,70.75,70.75,80700.0,49.4783,49.5063,49.4713,49.4713,80700.0
2014-05-22 13:40:00,70.75,70.76,70.74,70.76,58200.0,49.4713,49.4783,49.4644,49.4783,58200.0
2014-05-22 13:45:00,70.76,70.76,70.71,70.73,64200.0,49.4783,49.4783,49.4434,49.4574,64200.0
2014-05-22 13:50:00,70.74,70.74,70.72,70.73,36500.0,49.4644,49.4644,49.4504,49.4574,36500.0
2014-05-22 13:55:00,70.74,70.74,70.72,70.73,48100.0,49.4644,49.4644,49.4504,49.4574,48100.0
2014-05-22 14:00:00,70.73,70.73,70.7,70.71,23400.0,49.4574,49.4574,49.4364,49.4434,23400.0
2014-05-22 14:05:00,70.7,70.72,70.69,70.69,42800.0,49.4364,49.4504,49.4294,49.4294,42800.0
2014-05-22 14:10:00,70.69,70.78,70.69,70.78,70200.0,49.4294,49.4923,49.4294,49.4923,70200.0
2014-05-22 14:15:00,70.77,70.78,70.73,70.77,76400.0,49.4853,49.4923,49.4574,49.4853,76400.0
2014-05-22 14:20:00,70.76,70.77,70.75,70.76,30500.0,49.4783,49.4853,49.4713,49.4783,30500.0
2014-05-22 14:25:00,70.77,70.78,70.76,70.78,41000.0,49.4853,49.4923,49.4783,49.4923,41000.0
2014-05-22 14:30:00,70.77,70.78,70.75,70.78,29400.0,49.4853,49.4923,49.4713,49.4923,29400.0
2014-05-22 14:35:00,70.77,70.78,70.74,70.75,47500.0,49.4853,49.4923,49.4644,49.4713,47500.0
2014-05-22 14:40:00,70.75,70.76,70.75,70.76,44000.0,49.4713,49.4783,49.4713,49.4783,44000.0
2014-05-22 14:45:00,70.76,70.79,70.76,70.79,63400.0,49.4783,49.4993,49.4783,49.4993,63400.0
2014-05-22 14:50:00,70.79,70.8,70.76,70.8,83200.0,49.4993,49.5063,49.4783,49.5063,83200.0
2014-05-22 14:55:00,70.79,70.79,70.77,70.78,26500.0,49.4993,49.4993,49.4853,49.4923,26500.0
2014-05-22 15:00:00,70.78,70.79,70.76,70.78,47000.0,49.4923,49.4993,49.4783,49.4923,47000.0
2014-05-22 15:05:00,70.77,70.78,70.74,70.77,86600.0,49.4853,49.4923,49.4644,49.4853,86600.0
2014-05-22 15:10:00,70.77,70.77,70.74,70.75,29300.0,49.4853,49.4853,49.4644,49.4713,29300.0
2014-05-22 15:15:00,70.74,70.75,70.72,70.72,61800.0,49.4644,49.4713,49.4504,49.4504,61800.0
2014-05-22 15:20:00,70.72,70.73,70.7,70.73,34200.0,49.4504,49.4574,49.4364,49.4574,34200.0
2014-05-22 15:25:00,70.72,70.72,70.68,70.68,56300.0,49.4504,49.4504,49.4224,49.4224,56300.0
2014-05-22 15:30:00,70.68,70.69,70.66,70.69,88400.0,49.4224,49.4294,49.4084,49.4294,88400.0
2014-05-22 15:35:00,70.69,70.7,70.66,70.67,101800.0,49.4294,49.4364,49.4084,49.4154,101800.0
2014-05-22 15:40:00,70.68,70.68,70.62,70.64,128200.0,49.4224,49.4224,49.3804,49.3944,128200.0
2014-05-22 15:45:00,70.64,70.64,70.58,70.6,566300.0,49.3944,49.3944,49.3525,49.3665,566300.0
2014-05-22 15:50:00,70.6,70.61,70.5,70.5,176300.0,49.3665,49.3735,49.2965,49.2965,176300.0
2014-05-22 15:55:00,70.5,70.55,70.5,70.55,889400.0,49.2965,49.3315,49.2965,49.3315,889400.0
2014-05-23 09:30:00,70.64,70.86,70.62,70.86,103700.0,49.3944,49.5483,49.3804,49.5483,103700.0
2014-05-23 09:35:00,70.84,70.94,70.8,70.88,141100.0,49.5343,49.6042,49.5063,49.5622,141100.0
2014-05-23 09:40:00,70.88,70.93,70.84,70.9,51400.0,49.5622,49.5972,49.5343,49.5762,51400.0
2014-05-23 09:45:00,70.9,70.92,70.82,70.87,97900.0,49.5762,49.5902,49.5203,49.5553,97900.0
2014-05-23 09:50:00,70.87,70.89,70.74,70.79,58300.0,49.5553,49.5692,49.4644,49.4993,58300.0
2014-05-23 09:55:00,70.78,70.78,70.69,70.7,33400.0,49.4923,49.4923,49.4294,49.4364,33400.0
2014-05-23 10:00:00,70.71,70.78,70.69,70.71,45700.0,49.4434,49.4923,49.4294,49.4434,45700.0
2014-05-23 10:05:00,70.72,70.75,70.68,70.71,32100.0,49.4504,49.4713,49.4224,49.4434,32100.0
2014-05-23 10:10:00,70.72,70.75,70.68,70.75,39600.0,49.4504,49.4713,49.4224,49.4713,39600.0
2014-05-23 10:15:00,70.74,70.74,70.68,70.69,30300.0,49.4644,49.4644,49.4224,49.4294,30300.0
2014-05-23 10:20:00,70.69,70.75,70.67,70.73,60400.0,49.4294,49.4713,49.4154,49.4574,60400.0
2014-05-23 10:25:00,70.73,70.75,70.69,70.71,21800.0,49.4574,49.4713,49.4294,49.4434,21800.0
2014-05-23 10:30:00,70.71,70.79,70.71,70.78,52100.0,49.4434,49.4993,49.4434,49.4923,52100.0
2014-05-23 10:35:00,70.78,70.78,70.74,70.77,16300.0,49.4923,49.4923,49.4644,49.4853,16300.0
2014-05-23 10:40:00,70.78,70.81,70.74,70.81,48000.0,49.4923,49.5133,49.4644,49.5133,48000.0
2014-05-23 10:45:00,70.8,70.87,70.79,70.86,119900.0,49.5063,49.5553,49.4993,49.5483,119900.0
2014-05-23 10:50:00,70.86,70.87,70.78,70.78,76400.0,49.5483,49.5553,49.4923,49.4923,76400.0
2014-05-23 10:55:00,70.79,70.82,70.78,70.82,17200.0,49.4993,49.5203,49.4923,49.5203,17200.0
2014-05-23 11:00:00,70.82,70.84,70.79,70.79,104000.0,49.5203,49.5343,49.4993,49.4993,104000.0
2014-05-23 11:05:00,70.79,70.88,70.79,70.86,145600.0,49.4993,49.5622,49.4993,49.5483,145600.0
2014-05-23 11:10:00,70.86,70.89,70.85,70.86,87000.0,49.5483,49.5692,49.5413,49.5483,87000.0
2014-05-23 11:15:00,70.86,70.89,70.85,70.89,20800.0,49.5483,49.5692,49.5413,49.5692,20800.0
2014-05-23 11:20:00,70.88,70.88,70.86,70.86,25400.0,49.5622,49.5622,49.5483,49.5483,25400.0
2014-05-23 11:25:00,70.85,70.85,70.75,70.75,31500.0,49.5413,49.5413,49.4713,49.4713,31500.0
2014-05-23 11:30:00,70.76,70.84,70.75,70.84,89700.0,49.4783,49.5343,49.4713,49.5343,89700.0
2014-05-23 11:35:00,70.85,70.92,70.85,70.89,62800.0,49.5413,49.5902,49.5413,49.5692,62800.0
2014-05-23 11:40:00,70.9,70.96,70.9,70.95,76600.0,49.5762,49.6182,49.5762,49.6112,76600.0
2014-05-23 11:45:00,70.96,70.99,70.94,70.97,89000.0,49.6182,49.6392,49.6042,49.6252,89000.0
2014-05-23 11:50:00,70.97,70.97,70.93,70.97,65000.0,49.6252,49.6252,49.5972,49.6252,65000.0
2014-05-23 11:55:00,70.98,71.0,70.95,70.99,79600.0,49.6322,49.6462,49.6112,49.6392,79600.0
2014-05-23 12:00:00,70.99,71.04,70.99,71.03,24100.0,49.6392,49.6741,49.6392,49.6671,24100.0
2014-05-23 12:05:00,71.04,71.04,70.99,71.01,19900.0,49.6741,49.6741,49.6392,49.6531,19900.0
2014-05-23 12:10:00,71.01,71.04,71.01,71.04,6000.0,49.6531,49.6741,49.6531,49.6741,6000.0
2014-05-23 12:15:00,71.03,71.05,71.03,71.04,11700.0,49.6671,49.6811,49.6671,49.6741,11700.0
2014-05-23 12:20:00,71.04,71.07,71.02,71.04,74700.0,49.6741,49.6951,49.6601,49.6741,74700.0
2014-05-23 12:25:00,71.04,71.06,71.02,71.04,30200.0,49.6741,49.6881,49.6601,49.6741,30200.0
2014-05-23 12:30:00,71.04,71.06,71.04,71.05,11500.0,49.6741,49.6881,49.6741,49.6811,11500.0
2014-05-23 12:35:00,71.06,71.06,71.03,71.04,13200.0,49.6881,49.6881,49.6671,49.6741,13200.0
2014-05-23 12:40:00,71.04,71.06,71.04,71.04,78900.0,49.6741,49.6881,49.6741,49.6741,78900.0
2014-05-23 12:45:00,71.04,71.05,71.03,71.03,82100.0,49.6741,49.6811,49.6671,49.6671,82100.0
2014-05-23 12:50:00,71.03,71.04,71.03,71.04,10700.0,49.6671,49.6741,49.6671,49.6741,10700.0
2014-05-23 12:55:00,71.04,71.04,70.98,70.99,14700.0,49.6741,49.6741,49.6322,49.6392,14700.0
2014-05-23 13:00:00,70.99,70.99,70.94,70.94,10500.0,49.6392,49.6392,49.6042,49.6042,10500.0
2014-05-23 13:05:00,70.93,70.94,70.91,70.91,22200.0,49.5972,49.6042,49.5832,49.5832,22200.0
2014-05-23 13:10:00,70.91,70.92,70.9,70.9,12300.0,49.5832,49.5902,49.5762,49.5762,12300.0
2014-05-23 13:15:00,70.89,70.9,70.85,70.85,11600.0,49.5692,49.5762,49.5413,49.5413,11600.0
2014-05-23 13:20:00,70.85,70.88,70.85,70.88,10300.0,49.5413,49.5622,49.5413,49.5622,10300.0
2014-05-23 13:25:00,70.88,70.92,70.87,70.91,42400.0,49.5622,49.5902,49.5553,49.5832,42400.0
2014-05-23 13:30:00,70.91,70.93,70.9,70.93,23600.0,49.5832,49.5972,49.5762,49.5972,23600.0
2014-05-23 13:35:00,70.92,70.94,70.91,70.94,17200.0,49.5902,49.6042,49.5832,49.6042,17200.0
2014-05-23 13:40:00,70.94,70.94,70.9,70.93,12200.0,49.6042,49.6042,49.5762,49.5972,12200.0
2014-05-23 13:45:00,70.92,70.97,70.92,70.97,26600.0,49.5902,49.6252,49.5902,49.6252,26600.0
2014-05-23 13:50:00,70.97,70.97,70.93,70.96,48000.0,49.6252,49.6252,49.5972,49.6182,48000.0
2014-05-23 13:55:00,70.96,70.97,70.95,70.96,7400.0,49.6182,49.6252,49.6112,49.6182,7400.0
2014-05-23 14:00:00,70.96,70.98,70.96,70.98,14300.0,49.6182,49.6322,49.6182,49.6322,14300.0
2014-05-23 14:05:00,70.98,70.98,70.95,70.95,13200.0,49.6322,49.6322,49.6112,49.6112,13200.0
2014-05-23 14:10:00,70.96,70.98,70.96,70.98,8400.0,49.6182,49.6322,49.6182,49.6322,8400.0
2014-05-23 14:15:00,70.98,70.98,70.95,70.97,42600.0,49.6322,49.6322,49.6112,49.6252,42600.0
2014-05-23 14:20:00,70.97,71.02,70.96,71.02,26900.0,49.6252,49.6601,49.6182,49.6601,26900.0
2014-05-23 14:25:00,71.02,71.04,71.02,71.03,11500.0,49.6601,49.6741,49.6601,49.6671,11500.0
2014-05-23 14:30:00,71.03,71.04,71.02,71.03,22200.0,49.6671,49.6741,49.6601,49.6671,22200.0
2014-05-23 14:35:00,71.04,71.05,71.03,71.04,52600.0,49.6741,49.6811,49.6671,49.6741,52600.0
2014-05-23 14:40:00,71.04,71.05,71.03,71.04,39000.0,49.6741,49.6811,49.6671,49.6741,39000.0
2014-05-23 14:45:00,71.03,71.04,71.03,71.03,8200.0,49.6671,49.6741,49.6671,49.6671,8200.0
2014-05-23 14:50:00,71.02,71.04,71.0,71.0,43100.0,49.6601,49.6741,49.6462,49.6462,43100.0
2014-05-23 14:55:00,71.01,71.01,70.99,70.99,23300.0,49.6531,49.6531,49.6392,49.6392,23300.0
2014-05-23 15:00:00,70.99,71.0,70.98,70.99,18200.0,49.6392,49.6462,49.6322,49.6392,18200.0
2014-05-23 15:05:00,70.99,71.02,70.98,71.01,19500.0,49.6392,49.6601,49.6322,49.6531,19500.0
2014-05-23 15:10:00,71.02,71.03,71.01,71.03,13300.0,49.6601,49.6671,49.6531,49.6671,13300.0
2014-05-23 15:15:00,71.03,71.05,71.02,71.03,50000.0,49.6671,49.6811,49.6601,49.6671,50000.0
2014-05-23 15:20:00,71.03,71.04,71.03,71.04,43200.0,49.6671,49.6741,49.6671,49.6741,43200.0
2014-05-23 15:25:00,71.04,71.05,71.02,71.04,209900.0,49.6741,49.6811,49.6601,49.6741,209900.0
2014-05-23 15:30:00,71.04,71.06,71.04,71.04,72500.0,49.6741,49.6881,49.6741,49.6741,72500.0
2014-05-23 15:35:00,71.05,71.06,71.0,71.0,78200.0,49.6811,49.6881,49.6462,49.6462,78200.0
2014-05-23 15:40:00,71.01,71.03,70.98,71.02,114200.0,49.6531,49.6671,49.6322,49.6601,114200.0
2014-05-23 15:45:00,71.03,71.1,71.03,71.04,154600.0,49.6671,49.7161,49.6671,49.6741,154600.0
2014-05-23 15:50:00,71.05,71.07,71.04,71.05,360300.0,49.6811,49.6951,49.6741,49.6811,360300.0
2014-05-23 15:55:00,71.05,71.07,71.01,71.06,538100.0,49.6811,49.6951,49.6531,49.6881,538100.0
2014-05-27 09:30:00,71.17,71.45,71.04,71.43,199000.0,49.765,49.9608,49.6741,49.9468,199000.0
2014-05-27 09:35:00,71.43,71.49,71.27,71.28,243200.0,49.9468,49.9888,49.835,49.8419,243200.0
2014-05-27 09:40:00,71.3,71.33,71.26,71.32,65800.0,49.8559,49.8769,49.828,49.8699,65800.0
2014-05-27 09:45:00,71.33,71.35,71.28,71.34,78900.0,49.8769,49.8909,49.8419,49.8839,78900.0
2014-05-27 09:50:00,71.35,71.37,71.28,71.37,79200.0,49.8909,49.9049,49.8419,49.9049,79200.0
2014-05-27 09:55:00,71.37,71.37,71.31,71.33,31500.0,49.9049,49.9049,49.8629,49.8769,31500.0
2014-05-27 10:00:00,71.33,71.36,71.27,71.27,42400.0,49.8769,49.8979,49.835,49.835,42400.0
2014-05-27 10:05:00,71.27,71.29,71.16,71.16,29800.0,49.835,49.8489,49.758,49.758,29800.0
2014-05-27 10:10:00,71.16,71.22,71.14,71.22,50300.0,49.758,49.8,49.7441,49.8,50300.0
2014-05-27 10:15:00,71.22,71.3,71.22,71.26,83500.0,49.8,49.8559,49.8,49.828,83500.0
2014-05-27 10:20:00,71.26,71.33,71.25,71.29,149600.0,49.828,49.8769,49.821,49.8489,149600.0
2014-05-27 10:25:00,71.29,71.3,71.24,71.27,50000.0,49.8489,49.8559,49.814,49.835,50000.0
2014-05-27 10:30:00,71.27,71.32,71.27,71.3,43100.0,49.835,49.8699,49.835,49.8559,43100.0
2014-05-27 10:35:00,71.3,71.31,71.27,71.29,55900.0,49.8559,49.8629,49.835,49.8489,55900.0
2014-05-27 10:40:00,71.29,71.33,71.28,71.31,56700.0,49.8489,49.8769,49.8419,49.8629,56700.0
2014-05-27 10:45:00,71.32,71.35,71.28,71.28,23500.0,49.8699,49.8909,49.8419,49.8419,23500.0
2014-05-27 10:50:00,71.28,71.3,71.27,71.29,37900.0,49.8419,49.8559,49.835,49.8489,37900.0
2014-05-27 10:55:00,71.29,71.34,71.29,71.32,39600.0,49.8489,49.8839,49.8489,49.8699,39600.0
2014-05-27 11:00:00,71.33,71.35,71.33,71.34,35300.0,49.8769,49.8909,49.8769,49.8839,35300.0
2014-05-27 11:05:00,71.34,71.36,71.33,71.36,27200.0,49.8839,49.8979,49.8769,49.8979,27200.0
2014-05-27 11:10:00,71.36,71.4,71.36,71.39,51300.0,49.8979,49.9259,49.8979,49.9189,51300.0
2014-05-27 11:15:00,71.39,71.42,71.39,71.42,122300.0,49.9189,49.9398,49.9189,49.9398,122300.0
2014-05-27 11:20:00,71.42,71.43,71.39,71.41,196200.0,49.9398,49.9468,49.9189,49.9328,196200.0
2014-05-27 11:25:00,71.41,71.43,71.39,71.4,165300.0,49.9328,49.9468,49.9189,49.9259,165300.0
2014-05-27 11:30:00,71.4,71.42,71.4,71.41,39500.0,49.9259,49.9398,49.9259,49.9328,39500.0
2014-05-27 11:35:00,71.41,71.42,71.39,71.41,22400.0,49.9328,49.9398,49.9189,49.9328,22400.0
2014-05-27 11:40:00,71.42,71.43,71.4,71.4,17200.0,49.9398,49.9468,49.9259,49.9259,17200.0
2014-05-27 11:45:00,71.4,71.41,71.37,71.37,30500.0,49.9259,49.9328,49.9049,49.9049,30500.0
2014-05-27 11:50:00,71.38,71.39,71.37,71.37,8700.0,49.9119,49.9189,49.9049,49.9049,8700.0
2014-05-27 11:55:00,71.36,71.38,71.34,71.37,33900.0,49.8979,49.9119,49.8839,49.9049,33900.0
2014-05-27 12:00:00,71.37,71.37,71.32,71.33,10400.0,49.9049,49.9049,49.8699,49.8769,10400.0
2014-05-27 12:05:00,71.32,71.37,71.32,71.37,7700.0,49.8699,49.9049,49.8699,49.9049,7700.0
2014-05-27 12:10:00,71.37,71.38,71.36,71.38,16100.0,49.9049,49.9119,49.8979,49.9119,16100.0
2014-05-27 12:15:00,71.39,71.4,71.38,71.4,5800.0,49.9189,49.9259,49.9119,49.9259,5800.0
2014-05-27 12:20:00,71.4,71.41,71.35,71.35,12800.0,49.9259,49.9328,49.8909,49.8909,12800.0
2014-05-27 12:25:00,71.35,71.35,71.32,71.34,12100.0,49.8909,49.8909,49.8699,49.8839,12100.0
2014-05-27 12:30:00,71.35,71.36,71.33,71.34,22200.0,49.8909,49.8979,49.8769,49.8839,22200.0
2014-05-27 12:35:00,71.34,71.36,71.34,71.36,13100.0,49.8839,49.8979,49.8839,49.8979,13100.0
2014-05-27 12:40:00,71.36,71.38,71.32,71.38,63200.0,49.8979,49.9119,49.8699,49.9119,63200.0
2014-05-27 12:45:00,71.38,71.45,71.38,71.45,163300.0,49.9119,49.9608,49.9119,49.9608,163300.0
2014-05-27 12:50:00,71.45,71.49,71.43,71.47,156300.0,49.9608,49.9888,49.9468,49.9748,156300.0
2014-05-27 12:55:00,71.48,71.5,71.47,71.49,100200.0,49.9818,49.9958,49.9748,49.9888,100200.0
2014-05-27 13:00:00,71.49,71.52,71.49,71.51,296000.0,49.9888,50.0098,49.9888,50.0028,296000.0
2014-05-27 13:05:00,71.51,71.52,71.5,71.51,77400.0,50.0028,50.0098,49.9958,50.0028,77400.0
2014-05-27 13:10:00,71.51,71.52,71.49,71.51,61400.0,50.0028,50.0098,49.9888,50.0028,61400.0
2014-05-27 13:15:00,71.51,71.55,71.5,71.53,197900.0,50.0028,50.0307,49.9958,50.0168,197900.0
2014-05-27 13:20:00,71.53,71.53,71.51,71.53,30800.0,50.0168,50.0168,50.0028,50.0168,30800.0
2014-05-27 13:25:00,71.53,71.53,71.51,71.51,18200.0,50.0168,50.0168,50.0028,50.0028,18200.0
2014-05-27 13:30:00,71.52,71.52,71.49,71.5,19000.0,50.0098,50.0098,49.9888,49.9958,19000.0
2014-05-27 13:35:00,71.51,71.54,71.5,71.52,35100.0,50.0028,50.0237,49.9958,50.0098,35100.0
2014-05-27 13:40:00,71.51,71.56,71.51,71.54,57900.0,50.0028,50.0377,50.0028,50.0237,57900.0
2014-05-27 13:45:00,71.55,71.57,71.51,71.52,113800.0,50.0307,50.0447,50.0028,50.0098,113800.0
2014-05-27 13:50:00,71.52,71.55,71.51,71.55,76900.0,50.0098,50.0307,50.0028,50.0307,76900.0
2014-05-27 13:55:00,71.54,71.56,71.53,71.54,40900.0,50.0237,50.0377,50.0168,50.0237,40900.0
2014-05-27 14:00:00,71.54,71.55,71.53,71.55,25500.0,50.0237,50.0307,50.0168,50.0307,25500.0
2014-05-27 14:05:00,71.55,71.55,71.54,71.54,16300.0,50.0307,50.0307,50.0237,50.0237,16300.0
2014-05-27 14:10:00,71.54,71.56,71.53,71.55,42200.0,50.0237,50.0377,50.0168,50.0307,42200.0
2014-05-27 14:15:00,71.54,71.55,71.53,71.54,9500.0,50.0237,50.0307,50.0168,50.0237,9500.0
2014-05-27 14:20:00,71.54,71.54,71.52,71.52,7400.0,50.0237,50.0237,50.0098,50.0098,7400.0
2014-05-27 14:25:00,71.52,71.52,71.49,71.5,14800.0,50.0098,50.0098,49.9888,49.9958,14800.0
2014-05-27 14:30:00,71.5,71.51,71.49,71.5,16400.0,49.9958,50.0028,49.9888,49.9958,16400.0
2014-05-27 14:35:00,71.49,71.5,71.48,71.49,11800.0,49.9888,49.9958,49.9818,49.9888,11800.0
2014-05-27 14:40:00,71.49,71.49,71.47,71.47,18600.0,49.9888,49.9888,49.9748,49.9748,18600.0
2014-05-27 14:45:00,71.48,71.48,71.45,71.45,22800.0,49.9818,49.9818,49.9608,49.9608,22800.0
2014-05-27 14:50:00,71.45,71.47,71.45,71.47,29000.0,49.9608,49.9748,49.9608,49.9748,29000.0
2014-05-27 14:55:00,71.47,71.49,71.46,71.49,18900.0,49.9748,49.9888,49.9678,49.9888,18900.0
2014-05-27 15:00:00,71.48,71.5,71.47,71.48,32100.0,49.9818,49.9958,49.9748,49.9818,32100.0
2014-05-27 15:05:00,71.48,71.5,71.48,71.5,16300.0,49.9818,49.9958,49.9818,49.9958,16300.0
2014-05-27 15:10:00,71.5,71.5,71.47,71.49,29700.0,49.9958,49.9958,49.9748,49.9888,29700.0
2014-05-27 15:15:00,71.5,71.5,71.47,71.48,32200.0,49.9958,49.9958,49.9748,49.9818,32200.0
2014-05-27 15:20:00,71.48,71.51,71.48,71.5,73400.0,49.9818,50.0028,49.9818,49.9958,73400.0
2014-05-27 15:25:00,71.5,71.51,71.47,71.48,122500.0,49.9958,50.0028,49.9748,49.9818,122500.0
2014-05-27 15:30:00,71.48,71.48,71.45,71.47,38700.0,49.9818,49.9818,49.9608,49.9748,38700.0
2014-05-27 15:35:00,71.47,71.48,71.44,71.45,96700.0,49.9748,49.9818,49.9538,49.9608,96700.0
2014-05-27 15:40:00,71.46,71.51,71.45,71.51,222200.0,49.9678,50.0028,49.9608,50.0028,222200.0
2014-05-27 15:45:00,71.5,71.57,71.5,71.56,248500.0,49.9958,50.0447,49.9958,50.0377,248500.0
2014-05-27 15:50:00,71.56,71.56,71.52,71.53,144600.0,50.0377,50.0377,50.0098,50.0168,144600.0
2014-05-27 15:55:00,71.53,71.53,71.49,71.52,537800.0,50.0168,50.0168,49.9888,50.0098,537800.0
2014-05-28 09:30:00,71.37,71.37,71.09,71.14,397200.0,49.9049,49.9049,49.7091,49.7441,397200.0
2014-05-28 09:35:00,71.14,71.17,71.03,71.13,158000.0,49.7441,49.765,49.6671,49.7371,158000.0
2014-05-28 09:40:00,71.12,71.12,70.92,70.92,199600.0,49.7301,49.7301,49.5902,49.5902,199600.0
2014-05-28 09:45:00,70.92,70.94,70.86,70.93,243300.0,49.5902,49.6042,49.5483,49.5972,243300.0
2014-05-28 09:50:00,70.93,70.98,70.9,70.98,115900.0,49.5972,49.6322,49.5762,49.6322,115900.0
2014-05-28 09:55:00,70.96,70.98,70.91,70.93,98200.0,49.6182,49.6322,49.5832,49.5972,98200.0
2014-05-28 10:00:00,70.92,70.92,70.89,70.92,120600.0,49.5902,49.5902,49.5692,49.5902,120600.0
2014-05-28 10:05:00,70.91,70.93,70.89,70.91,144900.0,49.5832,49.5972,49.5692,49.5832,144900.0
2014-05-28 10:10:00,70.91,70.92,70.84,70.85,135000.0,49.5832,49.5902,49.5343,49.5413,135000.0
2014-05-28 10:15:00,70.84,70.87,70.81,70.85,55800.0,49.5343,49.5553,49.5133,49.5413,55800.0
2014-05-28 10:20:00,70.85,70.92,70.84,70.91,135400.0,49.5413,49.5902,49.5343,49.5832,135400.0
2014-05-28 10:25:00,70.92,71.01,70.91,71.0,270900.0,49.5902,49.6531,49.5832,49.6462,270900.0
2014-05-28 10:30:00,71.01,71.1,71.0,71.05,89100.0,49.6531,49.7161,49.6462,49.6811,89100.0
2014-05-28 10:35:00,71.04,71.06,71.02,71.05,68000.0,49.6741,49.6881,49.6601,49.6811,68000.0
2014-05-28 10:40:00,71.05,71.1,71.03,71.08,96000.0,49.6811,49.7161,49.6671,49.7021,96000.0
2014-05-28 10:45:00,71.09,71.12,71.08,71.09,188000.0,49.7091,49.7301,49.7021,49.7091,188000.0
2014-05-28 10:50:00,71.09,71.11,71.08,71.1,46300.0,49.7091,49.7231,49.7021,49.7161,46300.0
2014-05-28 10:55:00,71.11,71.14,71.1,71.14,31500.0,49.7231,49.7441,49.7161,49.7441,31500.0
2014-05-28 11:00:00,71.14,71.21,71.14,71.21,135400.0,49.7441,49.793,49.7441,49.793,135400.0
2014-05-28 11:05:00,71.2,71.29,71.19,71.27,171000.0,49.786,49.8489,49.779,49.835,171000.0
2014-05-28 11:10:00,71.27,71.28,71.25,71.27,45800.0,49.835,49.8419,49.821,49.835,45800.0
2014-05-28 11:15:00,71.27,71.28,71.24,71.28,301100.0,49.835,49.8419,49.814,49.8419,301100.0
2014-05-28 11:20:00,71.29,71.31,71.27,71.31,66500.0,49.8489,49.8629,49.835,49.8629,66500.0
2014-05-28 11:25:00,71.3,71.33,71.28,71.32,17000.0,49.8559,49.8769,49.8419,49.8699,17000.0
2014-05-28 11:30:00,71.33,71.33,71.28,71.28,29100.0,49.8769,49.8769,49.8419,49.8419,29100.0
2014-05-28 11:35:00,71.29,71.35,71.28,71.33,93900.0,49.8489,49.8909,49.8419,49.8769,93900.0
2014-05-28 11:40:00,71.34,71.34,71.28,71.28,37800.0,49.8839,49.8839,49.8419,49.8419,37800.0
2014-05-28 11:45:00,71.28,71.29,71.24,71.25,65700.0,49.8419,49.8489,49.814,49.821,65700.0
2014-05-28 11:50:00,71.25,71.25,71.22,71.25,65900.0,49.821,49.821,49.8,49.821,65900.0
2014-05-28 11:55:00,71.25,71.27,71.25,71.25,59400.0,49.821,49.835,49.821,49.821,59400.0
2014-05-28 12:00:00,71.25,71.26,71.24,71.26,31000.0,49.821,49.828,49.814,49.828,31000.0
2014-05-28 12:05:00,71.26,71.31,71.26,71.3,129600.0,49.828,49.8629,49.828,49.8559,129600.0
2014-05-28 12:10:00,71.28,71.28,71.25,71.27,117800.0,49.8419,49.8419,49.821,49.835,117800.0
2014-05-28 12:15:00,71.27,71.27,71.21,71.25,91800.0,49.835,49.835,49.793,49.821,91800.0
2014-05-28 12:20:00,71.25,71.29,71.23,71.25,99900.0,49.821,49.8489,49.807,49.821,99900.0
2014-05-28 12:25:00,71.24,71.28,71.24,71.25,78500.0,49.814,49.8419,49.814,49.821,78500.0
2014-05-28 12:30:00,71.25,71.26,71.22,71.24,30000.0,49.821,49.828,49.8,49.814,30000.0
2014-05-28 12:35:00,71.23,71.23,71.2,71.23,33500.0,49.807,49.807,49.786,49.807,33500.0
2014-05-28 12:40:00,71.23,71.23,71.19,71.21,25800.0,49.807,49.807,49.779,49.793,25800.0
2014-05-28 12:45:00,71.21,71.22,71.2,71.21,26200.0,49.793,49.8,49.786,49.793,26200.0
2014-05-28 12:50:00,71.21,71.21,71.18,71.19,39300.0,49.793,49.793,49.772,49.779,39300.0
2014-05-28 12:55:00,71.18,71.2,71.16,71.17,28700.0,49.772,49.786,49.758,49.765,28700.0
2014-05-28 13:00:00,71.17,71.18,71.16,71.17,25600.0,49.765,49.772,49.758,49.765,25600.0
2014-05-28 13:05:00,71.18,71.18,71.13,71.13,6500.0,49.772,49.772,49.7371,49.7371,6500.0
2014-05-28 13:10:00,71.14,71.15,71.11,71.12,29000.0,49.7441,49.751,49.7231,49.7301,29000.0
2014-05-28 13:15:00,71.12,71.12,71.09,71.1,28200.0,49.7301,49.7301,49.7091,49.7161,28200.0
2014-05-28 13:20:00,71.1,71.14,71.09,71.12,29600.0,49.7161,49.7441,49.7091,49.7301,29600.0
2014-05-28 13:25:00,71.11,71.13,71.1,71.13,25800.0,49.7231,49.7371,49.7161,49.7371,25800.0
2014-05-28 13:30:00,71.13,71.17,71.12,71.16,44900.0,49.7371,49.765,49.7301,49.758,44900.0
2014-05-28 13:35:00,71.16,71.16,71.13,71.13,8200.0,49.758,49.758,49.7371,49.7371,8200.0
2014-05-28 13:40:00,71.13,71.13,71.11,71.12,21600.0,49.7371,49.7371,49.7231,49.7301,21600.0
2014-05-28 13:45:00,71.13,71.13,71.11,71.12,19800.0,49.7371,49.7371,49.7231,49.7301,19800.0
2014-05-28 13:50:00,71.13,71.19,71.12,71.19,35500.0,49.7371,49.779,49.7301,49.779,35500.0
2014-05-28 13:55:00,71.19,71.19,71.17,71.19,54800.0,49.779,49.779,49.765,49.779,54800.0
2014-05-28 14:00:00,71.19,71.22,71.18,71.2,41500.0,49.779,49.8,49.772,49.786,41500.0
2014-05-28 14:05:00,71.2,71.2,71.18,71.2,35100.0,49.786,49.786,49.772,49.786,35100.0
2014-05-28 14:10:00,71.19,71.2,71.16,71.17,20500.0,49.779,49.786,49.758,49.765,20500.0
2014-05-28 14:15:00,71.17,71.23,71.17,71.23,116200.0,49.765,49.807,49.765,49.807,116200.0
2014-05-28 14:20:00,71.22,71.28,71.21,71.26,122000.0,49.8,49.8419,49.793,49.828,122000.0
2014-05-28 14:25:00,71.27,71.27,71.23,71.24,12100.0,49.835,49.835,49.807,49.814,12100.0
2014-05-28 14:30:00,71.25,71.26,71.23,71.24,14900.0,49.821,49.828,49.807,49.814,14900.0
2014-05-28 14:35:00,71.24,71.27,71.24,71.27,9500.0,49.814,49.835,49.814,49.835,9500.0
2014-05-28 14:40:00,71.26,71.27,71.24,71.27,20600.0,49.828,49.835,49.814,49.835,20600.0
2014-05-28 14:45:00,71.26,71.29,71.25,71.29,21100.0,49.828,49.8489,49.821,49.8489,21100.0
2014-05-28 14:50:00,71.28,71.29,71.27,71.29,14300.0,49.8419,49.8489,49.835,49.8489,14300.0
2014-05-28 14:55:00,71.28,71.29,71.27,71.28,22400.0,49.8419,49.8489,49.835,49.8419,22400.0
2014-05-28 15:00:00,71.29,71.31,71.28,71.31,32000.0,49.8489,49.8629,49.8419,49.8629,32000.0
2014-05-28 15:05:00,71.31,71.31,71.28,71.28,31800.0,49.8629,49.8629,49.8419,49.8419,31800.0
2014-05-28 15:10:00,71.28,71.32,71.28,71.31,22600.0,49.8419,49.8699,49.8419,49.8629,22600.0
2014-05-28 15:15:00,71.32,71.32,71.29,71.29,40400.0,49.8699,49.8699,49.8489,49.8489,40400.0
2014-05-28 15:20:00,71.3,71.32,71.28,71.3,57900.0,49.8559,49.8699,49.8419,49.8559,57900.0
2014-05-28 15:25:00,71.29,71.3,71.25,71.26,68100.0,49.8489,49.8559,49.821,49.828,68100.0
2014-05-28 15:30:00,71.26,71.29,71.26,71.28,49300.0,49.828,49.8489,49.828,49.8419,49300.0
2014-05-28 15:35:00,71.28,71.29,71.26,71.27,68900.0,49.8419,49.8489,49.828,49.835,68900.0
2014-05-28 15:40:00,71.27,71.3,71.27,71.29,51700.0,49.835,49.8559,49.835,49.8489,51700.0
2014-05-28 15:45:00,71.29,71.3,71.27,71.27,157100.0,49.8489,49.8559,49.835,49.835,157100.0
2014-05-28 15:50:00,71.28,71.28,71.21,71.22,136000.0,49.8419,49.8419,49.793,49.8,136000.0
2014-05-28 15:55:00,71.21,71.24,71.18,71.22,613300.0,49.793,49.814,49.772,49.8,613300.0
2014-05-29 09:30:00,71.39,71.39,71.28,71.31,138900.0,49.9189,49.9189,49.8419,49.8629,138900.0
2014-05-29 09:35:00,71.32,71.32,71.23,71.28,133100.0,49.8699,49.8699,49.807,49.8419,133100.0
2014-05-29 09:40:00,71.28,71.3,71.16,71.29,166800.0,49.8419,49.8559,49.758,49.8489,166800.0
2014-05-29 09:45:00,71.29,71.3,71.24,71.27,41300.0,49.8489,49.8559,49.814,49.835,41300.0
2014-05-29 09:50:00,71.28,71.34,71.21,71.24,64300.0,49.8419,49.8839,49.793,49.814,64300.0
2014-05-29 09:55:00,71.24,71.25,71.18,71.2,45700.0,49.814,49.821,49.772,49.786,45700.0
2014-05-29 10:00:00,71.2,71.22,71.15,71.15,63700.0,49.786,49.8,49.751,49.751,63700.0
2014-05-29 10:05:00,71.15,71.16,71.08,71.12,54300.0,49.751,49.758,49.7021,49.7301,54300.0
2014-05-29 10:10:00,71.13,71.14,71.07,71.14,54100.0,49.7371,49.7441,49.6951,49.7441,54100.0
2014-05-29 10:15:00,71.13,71.15,71.09,71.12,36600.0,49.7371,49.751,49.7091,49.7301,36600.0
2014-05-29 10:20:00,71.13,71.18,71.11,71.13,47400.0,49.7371,49.772,49.7231,49.7371,47400.0
2014-05-29 10:25:00,71.13,71.19,71.12,71.16,72300.0,49.7371,49.779,49.7301,49.758,72300.0
2014-05-29 10:30:00,71.15,71.17,71.13,71.15,51400.0,49.751,49.765,49.7371,49.751,51400.0
2014-05-29 10:35:00,71.15,71.2,71.15,71.17,47600.0,49.751,49.786,49.751,49.765,47600.0
2014-05-29 10:40:00,71.17,71.23,71.13,71.23,26100.0,49.765,49.807,49.7371,49.807,26100.0
2014-05-29 10:45:00,71.23,71.31,71.21,71.29,31900.0,49.807,49.8629,49.793,49.8489,31900.0
2014-05-29 10:50:00,71.29,71.36,71.29,71.31,46100.0,49.8489,49.8979,49.8489,49.8629,46100.0
2014-05-29 10:55:00,71.31,71.34,71.29,71.31,28600.0,49.8629,49.8839,49.8489,49.8629,28600.0
2014-05-29 11:00:00,71.31,71.31,71.27,71.29,57000.0,49.8629,49.8629,49.835,49.8489,57000.0
2014-05-29 11:05:00,71.28,71.39,71.27,71.39,158000.0,49.8419,49.9189,49.835,49.9189,158000.0
2014-05-29 11:10:00,71.38,71.39,71.35,71.36,27000.0,49.9119,49.9189,49.8909,49.8979,27000.0
2014-05-29 11:15:00,71.36,71.36,71.32,71.33,16700.0,49.8979,49.8979,49.8699,49.8769,16700.0
2014-05-29 11:20:00,71.33,71.35,71.33,71.35,17400.0,49.8769,49.8909,49.8769,49.8909,17400.0
2014-05-29 11:25:00,71.35,71.36,71.31,71.34,22000.0,49.8909,49.8979,49.8629,49.8839,22000.0
2014-05-29 11:30:00,71.34,71.36,71.32,71.33,17000.0,49.8839,49.8979,49.8699,49.8769,17000.0
2014-05-29 11:35:00,71.33,71.36,71.33,71.35,9500.0,49.8769,49.8979,49.8769,49.8909,9500.0
2014-05-29 11:40:00,71.34,71.35,71.33,71.33,8000.0,49.8839,49.8909,49.8769,49.8769,8000.0
2014-05-29 11:45:00,71.34,71.34,71.31,71.31,19200.0,49.8839,49.8839,49.8629,49.8629,19200.0
2014-05-29 11:50:00,71.32,71.32,71.28,71.28,30000.0,49.8699,49.8699,49.8419,49.8419,30000.0
2014-05-29 11:55:00,71.29,71.29,71.26,71.27,37100.0,49.8489,49.8489,49.828,49.835,37100.0
2014-05-29 12:00:00,71.27,71.3,71.27,71.3,54100.0,49.835,49.8559,49.835,49.8559,54100.0
2014-05-29 12:05:00,71.29,71.29,71.26,71.26,19400.0,49.8489,49.8489,49.828,49.828,19400.0
2014-05-29 12:10:00,71.26,71.27,71.26,71.26,24900.0,49.828,49.835,49.828,49.828,24900.0
2014-05-29 12:15:00,71.26,71.28,71.26,71.27,20800.0,49.828,49.8419,49.828,49.835,20800.0
2014-05-29 12:20:00,71.26,71.28,71.26,71.26,20500.0,49.828,49.8419,49.828,49.828,20500.0
2014-05-29 12:25:00,71.26,71.27,71.24,71.26,26200.0,49.828,49.835,49.814,49.828,26200.0
2014-05-29 12:30:00,71.26,71.27,71.24,71.25,22900.0,49.828,49.835,49.814,49.821,22900.0
2014-05-29 12:35:00,71.26,71.28,71.26,71.27,19000.0,49.828,49.8419,49.828,49.835,19000.0
2014-05-29 12:40:00,71.27,71.3,71.26,71.29,47500.0,49.835,49.8559,49.828,49.8489,47500.0
2014-05-29 12:45:00,71.29,71.3,71.29,71.29,3600.0,49.8489,49.8559,49.8489,49.8489,3600.0
2014-05-29 12:50:00,71.3,71.3,71.29,71.29,5300.0,49.8559,49.8559,49.8489,49.8489,5300.0
2014-05-29 12:55:00,71.29,71.3,71.27,71.28,19100.0,49.8489,49.8559,49.835,49.8419,19100.0
2014-05-29 13:00:00,71.27,71.3,71.27,71.28,60500.0,49.835,49.8559,49.835,49.8419,60500.0
2014-05-29 13:05:00,71.28,71.31,71.28,71.31,25000.0,49.8419,49.8629,49.8419,49.8629,25000.0
2014-05-29 13:10:00,71.31,71.31,71.29,71.29,15500.0,49.8629,49.8629,49.8489,49.8489,15500.0
2014-05-29 13:15:00,71.29,71.3,71.29,71.3,5000.0,49.8489,49.8559,49.8489,49.8559,5000.0
2014-05-29 13:20:00,71.29,71.3,71.26,71.27,55000.0,49.8489,49.8559,49.828,49.835,55000.0
2014-05-29 13:25:00,71.27,71.27,71.25,71.25,86600.0,49.835,49.835,49.821,49.821,86600.0
2014-05-29 13:30:00,71.26,71.26,71.21,71.22,80100.0,49.828,49.828,49.793,49.8,80100.0
2014-05-29 13:35:00,71.22,71.24,71.21,71.23,65700.0,49.8,49.814,49.793,49.807,65700.0
2014-05-29 13:40:00,71.23,71.25,71.22,71.25,63500.0,49.807,49.821,49.8,49.821,63500.0
2014-05-29 13:45:00,71.25,71.27,71.25,71.27,27700.0,49.821,49.835,49.821,49.835,27700.0
2014-05-29 13:50:00,71.27,71.27,71.24,71.24,67100.0,49.835,49.835,49.814,49.814,67100.0
2014-05-29 13:55:00,71.25,71.26,71.23,71.24,40200.0,49.821,49.828,49.807,49.814,40200.0
2014-05-29 14:00:00,71.25,71.28,71.24,71.28,16400.0,49.821,49.8419,49.814,49.8419,16400.0
2014-05-29 14:05:00,71.28,71.29,71.27,71.28,49900.0,49.8419,49.8489,49.835,49.8419,49900.0
2014-05-29 14:10:00,71.28,71.29,71.26,71.27,16100.0,49.8419,49.8489,49.828,49.835,16100.0
2014-05-29 14:15:00,71.26,71.29,71.26,71.29,15700.0,49.828,49.8489,49.828,49.8489,15700.0
2014-05-29 14:20:00,71.28,71.3,71.27,71.3,25900.0,49.8419,49.8559,49.835,49.8559,25900.0
2014-05-29 14:25:00,71.3,71.3,71.28,71.3,17500.0,49.8559,49.8559,49.8419,49.8559,17500.0
2014-05-29 14:30:00,71.3,71.3,71.27,71.28,27100.0,49.8559,49.8559,49.835,49.8419,27100.0
2014-05-29 14:35:00,71.28,71.35,71.28,71.34,74900.0,49.8419,49.8909,49.8419,49.8839,74900.0
2014-05-29 14:40:00,71.35,71.35,71.32,71.32,25300.0,49.8909,49.8909,49.8699,49.8699,25300.0
2014-05-29 14:45:00,71.32,71.33,71.31,71.31,44300.0,49.8699,49.8769,49.8629,49.8629,44300.0
2014-05-29 14:50:00,71.32,71.34,71.31,71.33,27800.0,49.8699,49.8839,49.8629,49.8769,27800.0
2014-05-29 14:55:00,71.33,71.33,71.31,71.33,20900.0,49.8769,49.8769,49.8629,49.8769,20900.0
2014-05-29 15:00:00,71.33,71.35,71.32,71.35,21300.0,49.8769,49.8909,49.8699,49.8909,21300.0
2014-05-29 15:05:00,71.35,71.35,71.31,71.33,74500.0,49.8909,49.8909,49.8629,49.8769,74500.0
2014-05-29 15:10:00,71.34,71.34,71.29,71.31,77600.0,49.8839,49.8839,49.8489,49.8629,77600.0
2014-05-29 15:15:00,71.32,71.34,71.3,71.31,58600.0,49.8699,49.8839,49.8559,49.8629,58600.0
2014-05-29 15:20:00,71.31,71.32,71.3,71.32,27000.0,49.8629,49.8699,49.8559,49.8699,27000.0
2014-05-29 15:25:00,71.32,71.35,71.31,71.35,35900.0,49.8699,49.8909,49.8629,49.8909,35900.0
2014-05-29 15:30:00,71.34,71.36,71.32,71.34,51900.0,49.8839,49.8979,49.8699,49.8839,51900.0
2014-05-29 15:35:00,71.34,71.35,71.32,71.32,38300.0,49.8839,49.8909,49.8699,49.8699,38300.0
2014-05-29 15:40:00,71.33,71.33,71.3,71.31,81200.0,49.8769,49.8769,49.8559,49.8629,81200.0
2014-05-29 15:45:00,71.31,71.33,71.3,71.32,151300.0,49.8629,49.8769,49.8559,49.8699,151300.0
2014-05-29 15:50:00,71.32,71.37,71.32,71.32,155600.0,49.8699,49.9049,49.8699,49.8699,155600.0
2014-05-29 15:55:00,71.33,71.33,71.32,71.33,321900.0,49.8769,49.8769,49.8699,49.8769,321900.0
2014-05-30 09:30:00,71.22,71.41,71.21,71.3,432200.0,49.8,49.9328,49.793,49.8559,432200.0
2014-05-30 09:35:00,71.3,71.34,71.29,71.29,456600.0,49.8559,49.8839,49.8489,49.8489,456600.0
2014-05-30 09:40:00,71.29,71.32,71.22,71.29,500200.0,49.8489,49.8699,49.8,49.8489,500200.0
2014-05-30 09:45:00,71.28,71.4,71.27,71.4,176800.0,49.8419,49.9259,49.835,49.9259,176800.0
2014-05-30 09:50:00,71.4,71.53,71.4,71.53,101900.0,49.9259,50.0168,49.9259,50.0168,101900.0
2014-05-30 09:55:00,71.53,71.53,71.4,71.44,87900.0,50.0168,50.0168,49.9259,49.9538,87900.0
2014-05-30 10:00:00,71.43,71.58,71.43,71.53,80400.0,49.9468,50.0517,49.9468,50.0168,80400.0
2014-05-30 10:05:00,71.54,71.61,71.47,71.61,60200.0,50.0237,50.0727,49.9748,50.0727,60200.0
2014-05-30 10:10:00,71.6,71.6,71.55,71.58,46400.0,50.0657,50.0657,50.0307,50.0517,46400.0
2014-05-30 10:15:00,71.58,71.59,71.56,71.57,118800.0,50.0517,50.0587,50.0377,50.0447,118800.0
2014-05-30 10:20:00,71.57,71.6,71.52,71.59,83800.0,50.0447,50.0657,50.0098,50.0587,83800.0
2014-05-30 10:25:00,71.58,71.66,71.58,71.6,141000.0,50.0517,50.1077,50.0517,50.0657,141000.0
2014-05-30 10:30:00,71.6,71.61,71.58,71.59,48800.0,50.0657,50.0727,50.0517,50.0587,48800.0
2014-05-30 10:35:00,71.58,71.61,71.57,71.58,75100.0,50.0517,50.0727,50.0447,50.0517,75100.0
2014-05-30 10:40:00,71.58,71.64,71.58,71.64,42000.0,50.0517,50.0937,50.0517,50.0937,42000.0
2014-05-30 10:45:00,71.64,71.66,71.6,71.64,148600.0,50.0937,50.1077,50.0657,50.0937,148600.0
2014-05-30 10:50:00,71.64,71.65,71.59,71.61,60200.0,50.0937,50.1007,50.0587,50.0727,60200.0
2014-05-30 10:55:00,71.61,71.66,71.61,71.64,24600.0,50.0727,50.1077,50.0727,50.0937,24600.0
2014-05-30 11:00:00,71.63,71.65,71.57,71.57,46300.0,50.0867,50.1007,50.0447,50.0447,46300.0
2014-05-30 11:05:00,71.58,71.63,71.57,71.6,94500.0,50.0517,50.0867,50.0447,50.0657,94500.0
2014-05-30 11:10:00,71.59,71.65,71.59,71.64,48800.0,50.0587,50.1007,50.0587,50.0937,48800.0
2014-05-30 11:15:00,71.64,71.65,71.61,71.61,46100.0,50.0937,50.1007,50.0727,50.0727,46100.0
2014-05-30 11:20:00,71.61,71.62,71.56,71.61,40500.0,50.0727,50.0797,50.0377,50.0727,40500.0
2014-05-30 11:25:00,71.62,71.62,71.57,71.58,39200.0,50.0797,50.0797,50.0447,50.0517,39200.0
2014-05-30 11:30:00,71.58,71.61,71.56,71.61,93700.0,50.0517,50.0727,50.0377,50.0727,93700.0
2014-05-30 11:35:00,71.61,71.63,71.58,71.59,38600.0,50.0727,50.0867,50.0517,50.0587,38600.0
2014-05-30 11:40:00,71.59,71.62,71.57,71.58,36200.0,50.0587,50.0797,50.0447,50.0517,36200.0
2014-05-30 11:45:00,71.58,71.65,71.58,71.63,64000.0,50.0517,50.1007,50.0517,50.0867,64000.0
2014-05-30 11:50:00,71.63,71.64,71.57,71.57,29100.0,50.0867,50.0937,50.0447,50.0447,29100.0
2014-05-30 11:55:00,71.56,71.62,71.56,71.61,64800.0,50.0377,50.0797,50.0377,50.0727,64800.0
2014-05-30 12:00:00,71.61,71.61,71.58,71.6,26600.0,50.0727,50.0727,50.0517,50.0657,26600.0
2014-05-30 12:05:00,71.59,71.61,71.57,71.57,12500.0,50.0587,50.0727,50.0447,50.0447,12500.0
2014-05-30 12:10:00,71.57,71.57,71.55,71.56,16000.0,50.0447,50.0447,50.0307,50.0377,16000.0
2014-05-30 12:15:00,71.56,71.62,71.55,71.61,25000.0,50.0377,50.0797,50.0307,50.0727,25000.0
2014-05-30 12:20:00,71.62,71.66,71.61,71.65,38000.0,50.0797,50.1077,50.0727,50.1007,38000.0
2014-05-30 12:25:00,71.64,71.65,71.63,71.63,12900.0,50.0937,50.1007,50.0867,50.0867,12900.0
2014-05-30 12:30:00,71.64,71.65,71.6,71.64,75700.0,50.0937,50.1007,50.0657,50.0937,75700.0
2014-05-30 12:35:00,71.63,71.64,71.59,71.59,68100.0,50.0867,50.0937,50.0587,50.0587,68100.0
2014-05-30 12:40:00,71.59,71.59,71.58,71.58,12100.0,50.0587,50.0587,50.0517,50.0517,12100.0
2014-05-30 12:45:00,71.58,71.59,71.57,71.58,11100.0,50.0517,50.0587,50.0447,50.0517,11100.0
2014-05-30 12:50:00,71.58,71.62,71.56,71.57,86000.0,50.0517,50.0797,50.0377,50.0447,86000.0
2014-05-30 12:55:00,71.57,71.58,71.55,71.57,15900.0,50.0447,50.0517,50.0307,50.0447,15900.0
2014-05-30 13:00:00,71.57,71.61,71.56,71.6,19300.0,50.0447,50.0727,50.0377,50.0657,19300.0
2014-05-30 13:05:00,71.6,71.62,71.6,71.62,13200.0,50.0657,50.0797,50.0657,50.0797,13200.0
2014-05-30 13:10:00,71.61,71.62,71.59,71.6,13200.0,50.0727,50.0797,50.0587,50.0657,13200.0
2014-05-30 13:15:00,71.59,71.63,71.59,71.61,65900.0,50.0587,50.0867,50.0587,50.0727,65900.0
2014-05-30 13:20:00,71.6,71.62,71.59,71.6,38900.0,50.0657,50.0797,50.0587,50.0657,38900.0
2014-05-30 13:25:00,71.6,71.61,71.56,71.57,22900.0,50.0657,50.0727,50.0377,50.0447,22900.0
2014-05-30 13:30:00,71.57,71.59,71.56,71.57,50900.0,50.0447,50.0587,50.0377,50.0447,50900.0
2014-05-30 13:35:00,71.57,71.58,71.54,71.55,23700.0,50.0447,50.0517,50.0237,50.0307,23700.0
2014-05-30 13:40:00,71.56,71.58,71.55,71.58,48700.0,50.0377,50.0517,50.0307,50.0517,48700.0
2014-05-30 13:45:00,71.57,71.59,71.56,71.57,200200.0,50.0447,50.0587,50.0377,50.0447,200200.0
2014-05-30 13:50:00,71.57,71.6,71.57,71.6,42300.0,50.0447,50.0657,50.0447,50.0657,42300.0
2014-05-30 13:55:00,71.59,71.64,71.59,71.63,100700.0,50.0587,50.0937,50.0587,50.0867,100700.0
2014-05-30 14:00:00,71.63,71.67,71.62,71.66,70400.0,50.0867,50.1146,50.0797,50.1077,70400.0
2014-05-30 14:05:00,71.67,71.71,71.67,71.7,57900.0,50.1146,50.1426,50.1146,50.1356,57900.0
2014-05-30 14:10:00,71.7,71.71,71.68,71.7,72700.0,50.1356,50.1426,50.1216,50.1356,72700.0
2014-05-30 14:15:00,71.7,71.7,71.66,71.7,45200.0,50.1356,50.1356,50.1077,50.1356,45200.0
2014-05-30 14:20:00,71.7,71.71,71.68,71.7,84100.0,50.1356,50.1426,50.1216,50.1356,84100.0
2014-05-30 14:25:00,71.7,71.7,71.68,71.7,48700.0,50.1356,50.1356,50.1216,50.1356,48700.0
2014-05-30 14:30:00,71.7,71.7,71.69,71.7,51800.0,50.1356,50.1356,50.1286,50.1356,51800.0
2014-05-30 14:35:00,71.7,71.71,71.65,71.7,203500.0,50.1356,50.1426,50.1007,50.1356,203500.0
2014-05-30 14:40:00,71.7,71.7,71.66,71.67,140400.0,50.1356,50.1356,50.1077,50.1146,140400.0
2014-05-30 14:45:00,71.67,71.68,71.66,71.67,138800.0,50.1146,50.1216,50.1077,50.1146,138800.0
2014-05-30 14:50:00,71.67,71.68,71.64,71.65,196400.0,50.1146,50.1216,50.0937,50.1007,196400.0
2014-05-30 14:55:00,71.64,71.65,71.62,71.63,184700.0,50.0937,50.1007,50.0797,50.0867,184700.0
2014-05-30 15:00:00,71.63,71.63,71.58,71.58,37900.0,50.0867,50.0867,50.0517,50.0517,37900.0
2014-05-30 15:05:00,71.59,71.59,71.56,71.59,44900.0,50.0587,50.0587,50.0377,50.0587,44900.0
2014-05-30 15:10:00,71.59,71.6,71.57,71.59,18000.0,50.0587,50.0657,50.0447,50.0587,18000.0
2014-05-30 15:15:00,71.59,71.59,71.56,71.56,61000.0,50.0587,50.0587,50.0377,50.0377,61000.0
2014-05-30 15:20:00,71.56,71.59,71.55,71.55,85400.0,50.0377,50.0587,50.0307,50.0307,85400.0
2014-05-30 15:25:00,71.56,71.57,71.54,71.57,75400.0,50.0377,50.0447,50.0237,50.0447,75400.0
2014-05-30 15:30:00,71.56,71.58,71.56,71.58,107800.0,50.0377,50.0517,50.0377,50.0517,107800.0
2014-05-30 15:35:00,71.58,71.62,71.57,71.58,250400.0,50.0517,50.0797,50.0447,50.0517,250400.0
2014-05-30 15:40:00,71.58,71.59,71.55,71.58,198300.0,50.0517,50.0587,50.0307,50.0517,198300.0
2014-05-30 15:45:00,71.59,71.72,71.59,71.71,561200.0,50.0587,50.1496,50.0587,50.1426,561200.0
2014-05-30 15:50:00,71.72,71.75,71.66,71.67,656900.0,50.1496,50.1706,50.1077,50.1146,656900.0
2014-05-30 15:55:00,71.67,71.71,71.65,71.67,2283600.0,50.1146,50.1426,50.1007,50.1146,2283600.0
2014-06-02 09:30:00,71.67,71.78,71.61,71.72,180200.0,50.1146,50.1916,50.0727,50.1496,180200.0
2014-06-02 09:35:00,71.73,71.8,71.65,71.8,98000.0,50.1566,50.2056,50.1007,50.2056,98000.0
2014-06-02 09:40:00,71.79,71.83,71.7,71.81,448500.0,50.1986,50.2265,50.1356,50.2125,448500.0
2014-06-02 09:45:00,71.81,71.85,71.7,71.7,389200.0,50.2125,50.2405,50.1356,50.1356,389200.0
2014-06-02 09:50:00,71.69,71.77,71.68,71.76,123300.0,50.1286,50.1846,50.1216,50.1776,123300.0
2014-06-02 09:55:00,71.75,71.76,71.68,71.68,122500.0,50.1706,50.1776,50.1216,50.1216,122500.0
2014-06-02 10:00:00,71.67,71.71,71.6,71.61,181200.0,50.1146,50.1426,50.0657,50.0727,181200.0
2014-06-02 10:05:00,71.61,71.68,71.61,71.64,165600.0,50.0727,50.1216,50.0727,50.0937,165600.0
2014-06-02 10:10:00,71.64,71.69,71.62,71.65,147600.0,50.0937,50.1286,50.0797,50.1007,147600.0
2014-06-02 10:15:00,71.65,71.67,71.59,71.63,169200.0,50.1007,50.1146,50.0587,50.0867,169200.0
2014-06-02 10:20:00,71.63,71.63,71.55,71.55,85800.0,50.0867,50.0867,50.0307,50.0307,85800.0
2014-06-02 10:25:00,71.55,71.62,71.51,71.6,130900.0,50.0307,50.0797,50.0028,50.0657,130900.0
2014-06-02 10:30:00,71.61,71.64,71.55,71.56,49700.0,50.0727,50.0937,50.0307,50.0377,49700.0
2014-06-02 10:35:00,71.56,71.6,71.54,71.59,19700.0,50.0377,50.0657,50.0237,50.0587,19700.0
2014-06-02 10:40:00,71.59,71.59,71.53,71.56,59000.0,50.0587,50.0587,50.0168,50.0377,59000.0
2014-06-02 10:45:00,71.56,71.59,71.52,71.53,53600.0,50.0377,50.0587,50.0098,50.0168,53600.0
2014-06-02 10:50:00,71.53,71.56,71.51,71.56,77600.0,50.0168,50.0377,50.0028,50.0377,77600.0
2014-06-02 10:55:00,71.56,71.59,71.56,71.59,44300.0,50.0377,50.0587,50.0377,50.0587,44300.0
2014-06-02 11:00:00,71.59,71.66,71.57,71.65,78200.0,50.0587,50.1077,50.0447,50.1007,78200.0
2014-06-02 11:05:00,71.66,71.73,71.66,71.72,87000.0,50.1077,50.1566,50.1077,50.1496,87000.0
2014-06-02 11:10:00,71.72,71.72,71.69,71.69,41700.0,50.1496,50.1496,50.1286,50.1286,41700.0
2014-06-02 11:15:00,71.69,71.7,71.67,71.67,58800.0,50.1286,50.1356,50.1146,50.1146,58800.0
2014-06-02 11:20:00,71.67,71.69,71.66,71.67,81800.0,50.1146,50.1286,50.1077,50.1146,81800.0
2014-06-02 11:25:00,71.68,71.68,71.66,71.67,107900.0,50.1216,50.1216,50.1077,50.1146,107900.0
2014-06-02 11:30:00,71.67,71.68,71.62,71.62,122200.0,50.1146,50.1216,50.0797,50.0797,122200.0
2014-06-02 11:35:00,71.62,71.64,71.6,71.61,60000.0,50.0797,50.0937,50.0657,50.0727,60000.0
2014-06-02 11:40:00,71.61,71.64,71.59,71.64,23700.0,50.0727,50.0937,50.0587,50.0937,23700.0
2014-06-02 11:45:00,71.63,71.66,71.61,71.63,108000.0,50.0867,50.1077,50.0727,50.0867,108000.0
2014-06-02 11:50:00,71.63,71.64,71.63,71.64,50800.0,50.0867,50.0937,50.0867,50.0937,50800.0
2014-06-02 11:55:00,71.64,71.67,71.62,71.67,39000.0,50.0937,50.1146,50.0797,50.1146,39000.0
2014-06-02 12:00:00,71.67,71.67,71.63,71.64,17600.0,50.1146,50.1146,50.0867,50.0937,17600.0
2014-06-02 12:05:00,71.64,71.64,71.63,71.64,22000.0,50.0937,50.0937,50.0867,50.0937,22000.0
2014-06-02 12:10:00,71.64,71.64,71.62,71.63,79700.0,50.0937,50.0937,50.0797,50.0867,79700.0
2014-06-02 12:15:00,71.62,71.63,71.61,71.61,24300.0,50.0797,50.0867,50.0727,50.0727,24300.0
2014-06-02 12:20:00,71.6,71.65,71.6,71.63,65000.0,50.0657,50.1007,50.0657,50.0867,65000.0
2014-06-02 12:25:00,71.63,71.64,71.61,71.64,58400.0,50.0867,50.0937,50.0727,50.0937,58400.0
2014-06-02 12:30:00,71.64,71.65,71.63,71.65,26900.0,50.0937,50.1007,50.0867,50.1007,26900.0
2014-06-02 12:35:00,71.65,71.67,71.64,71.67,23100.0,50.1007,50.1146,50.0937,50.1146,23100.0
2014-06-02 12:40:00,71.67,71.69,71.66,71.68,12200.0,50.1146,50.1286,50.1077,50.1216,12200.0
2014-06-02 12:45:00,71.68,71.71,71.68,71.7,32000.0,50.1216,50.1426,50.1216,50.1356,32000.0
2014-06-02 12:50:00,71.7,71.72,71.69,71.72,20600.0,50.1356,50.1496,50.1286,50.1496,20600.0
2014-06-02 12:55:00,71.72,71.75,71.71,71.75,38100.0,50.1496,50.1706,50.1426,50.1706,38100.0
2014-06-02 13:00:00,71.74,71.74,71.72,71.72,9100.0,50.1636,50.1636,50.1496,50.1496,9100.0
2014-06-02 13:05:00,71.71,71.72,71.69,71.71,23100.0,50.1426,50.1496,50.1286,50.1426,23100.0
2014-06-02 13:10:00,71.71,71.73,71.7,71.72,17900.0,50.1426,50.1566,50.1356,50.1496,17900.0
2014-06-02 13:15:00,71.72,71.73,71.7,71.73,15500.0,50.1496,50.1566,50.1356,50.1566,15500.0
2014-06-02 13:20:00,71.72,71.78,71.71,71.78,42500.0,50.1496,50.1916,50.1426,50.1916,42500.0
2014-06-02 13:25:00,71.78,71.8,71.78,71.78,22500.0,50.1916,50.2056,50.1916,50.1916,22500.0
2014-06-02 13:30:00,71.78,71.81,71.77,71.81,24300.0,50.1916,50.2125,50.1846,50.2125,24300.0
2014-06-02 13:35:00,71.81,71.84,71.8,71.84,19200.0,50.2125,50.2335,50.2056,50.2335,19200.0
2014-06-02 13:40:00,71.84,71.84,71.81,71.81,40100.0,50.2335,50.2335,50.2125,50.2125,40100.0
2014-06-02 13:45:00,71.81,71.82,71.8,71.81,71800.0,50.2125,50.2195,50.2056,50.2125,71800.0
2014-06-02 13:50:00,71.81,71.83,71.81,71.83,19900.0,50.2125,50.2265,50.2125,50.2265,19900.0
2014-06-02 13:55:00,71.83,71.85,71.81,71.85,13300.0,50.2265,50.2405,50.2125,50.2405,13300.0
2014-06-02 14:00:00,71.85,71.88,71.84,71.87,50200.0,50.2405,50.2615,50.2335,50.2545,50200.0
2014-06-02 14:05:00,71.87,71.9,71.87,71.89,15000.0,50.2545,50.2755,50.2545,50.2685,15000.0
2014-06-02 14:10:00,71.88,71.94,71.88,71.9,53900.0,50.2615,50.3034,50.2615,50.2755,53900.0
2014-06-02 14:15:00,71.9,71.92,71.88,71.89,48600.0,50.2755,50.2895,50.2615,50.2685,48600.0
2014-06-02 14:20:00,71.89,71.9,71.88,71.9,15700.0,50.2685,50.2755,50.2615,50.2755,15700.0
2014-06-02 14:25:00,71.9,71.92,71.88,71.91,33400.0,50.2755,50.2895,50.2615,50.2825,33400.0
2014-06-02 14:30:00,71.91,71.92,71.89,71.89,19600.0,50.2825,50.2895,50.2685,50.2685,19600.0
2014-06-02 14:35:00,71.89,71.9,71.88,71.89,12400.0,50.2685,50.2755,50.2615,50.2685,12400.0
2014-06-02 14:40:00,71.88,71.89,71.83,71.83,40300.0,50.2615,50.2685,50.2265,50.2265,40300.0
2014-06-02 14:45:00,71.82,71.83,71.77,71.78,45700.0,50.2195,50.2265,50.1846,50.1916,45700.0
2014-06-02 14:50:00,71.78,71.82,71.77,71.78,53500.0,50.1916,50.2195,50.1846,50.1916,53500.0
2014-06-02 14:55:00,71.78,71.79,71.76,71.77,18400.0,50.1916,50.1986,50.1776,50.1846,18400.0
2014-06-02 15:00:00,71.76,71.77,71.73,71.73,49000.0,50.1776,50.1846,50.1566,50.1566,49000.0
2014-06-02 15:05:00,71.73,71.75,71.72,71.75,56100.0,50.1566,50.1706,50.1496,50.1706,56100.0
2014-06-02 15:10:00,71.74,71.75,71.72,71.72,41800.0,50.1636,50.1706,50.1496,50.1496,41800.0
2014-06-02 15:15:00,71.73,71.79,71.73,71.78,55000.0,50.1566,50.1986,50.1566,50.1916,55000.0
2014-06-02 15:20:00,71.79,71.79,71.76,71.76,20200.0,50.1986,50.1986,50.1776,50.1776,20200.0
2014-06-02 15:25:00,71.76,71.77,71.74,71.74,25600.0,50.1776,50.1846,50.1636,50.1636,25600.0
2014-06-02 15:30:00,71.75,71.81,71.75,71.8,138500.0,50.1706,50.2125,50.1706,50.2056,138500.0
2014-06-02 15:35:00,71.79,71.8,71.74,71.76,118600.0,50.1986,50.2056,50.1636,50.1776,118600.0
2014-06-02 15:40:00,71.76,71.76,71.72,71.74,104600.0,50.1776,50.1776,50.1496,50.1636,104600.0
2014-06-02 15:45:00,71.75,71.79,71.75,71.78,131400.0,50.1706,50.1986,50.1706,50.1916,131400.0
2014-06-02 15:50:00,71.78,71.78,71.74,71.75,415500.0,50.1916,50.1916,50.1636,50.1706,415500.0
2014-06-02 15:55:00,71.75,71.8,71.74,71.8,1236600.0,50.1706,50.2056,50.1636,50.2056,1236600.0
2014-06-03 09:30:00,71.69,71.69,71.48,71.51,98200.0,50.1286,50.1286,49.9818,50.0028,98200.0
2014-06-03 09:35:00,71.52,71.57,71.49,71.52,83200.0,50.0098,50.0447,49.9888,50.0098,83200.0
2014-06-03 09:40:00,71.51,71.53,71.49,71.51,48200.0,50.0028,50.0168,49.9888,50.0028,48200.0
2014-06-03 09:45:00,71.5,71.55,71.49,71.52,85800.0,49.9958,50.0307,49.9888,50.0098,85800.0
2014-06-03 09:50:00,71.51,71.65,71.51,71.64,714200.0,50.0028,50.1007,50.0028,50.0937,714200.0
2014-06-03 09:55:00,71.65,71.65,71.63,71.64,79500.0,50.1007,50.1007,50.0867,50.0937,79500.0
2014-06-03 10:00:00,71.65,71.71,71.62,71.68,65900.0,50.1007,50.1426,50.0797,50.1216,65900.0
2014-06-03 10:05:00,71.68,71.69,71.59,71.67,181600.0,50.1216,50.1286,50.0587,50.1146,181600.0
2014-06-03 10:10:00,71.66,71.67,71.6,71.64,41200.0,50.1077,50.1146,50.0657,50.0937,41200.0
2014-06-03 10:15:00,71.64,71.65,71.58,71.59,64000.0,50.0937,50.1007,50.0517,50.0587,64000.0
2014-06-03 10:20:00,71.58,71.62,71.55,71.62,99700.0,50.0517,50.0797,50.0307,50.0797,99700.0
2014-06-03 10:25:00,71.61,71.64,71.6,71.61,60800.0,50.0727,50.0937,50.0657,50.0727,60800.0
2014-06-03 10:30:00,71.62,71.64,71.61,71.62,16800.0,50.0797,50.0937,50.0727,50.0797,16800.0
2014-06-03 10:35:00,71.62,71.7,71.62,71.68,64200.0,50.0797,50.1356,50.0797,50.1216,64200.0
2014-06-03 10:40:00,71.69,71.69,71.6,71.61,138100.0,50.1286,50.1286,50.0657,50.0727,138100.0
2014-06-03 10:45:00,71.61,71.63,71.57,71.61,78700.0,50.0727,50.0867,50.0447,50.0727,78700.0
2014-06-03 10:50:00,71.62,71.68,71.61,71.63,46900.0,50.0797,50.1216,50.0727,50.0867,46900.0
2014-06-03 10:55:00,71.63,71.68,71.63,71.67,24900.0,50.0867,50.1216,50.0867,50.1146,24900.0
2014-06-03 11:00:00,71.67,71.68,71.66,71.67,14900.0,50.1146,50.1216,50.1077,50.1146,14900.0
2014-06-03 11:05:00,71.66,71.75,71.64,71.74,96600.0,50.1077,50.1706,50.0937,50.1636,96600.0
2014-06-03 11:10:00,71.74,71.76,71.72,71.72,17300.0,50.1636,50.1776,50.1496,50.1496,17300.0
2014-06-03 11:15:00,71.72,71.73,71.66,71.71,72300.0,50.1496,50.1566,50.1077,50.1426,72300.0
2014-06-03 11:20:00,71.71,71.71,71.69,71.69,20400.0,50.1426,50.1426,50.1286,50.1286,20400.0
2014-06-03 11:25:00,71.69,71.7,71.66,71.69,19500.0,50.1286,50.1356,50.1077,50.1286,19500.0
2014-06-03 11:30:00,71.67,71.73,71.65,71.73,32600.0,50.1146,50.1566,50.1007,50.1566,32600.0
2014-06-03 11:35:00,71.73,71.73,71.68,71.68,15700.0,50.1566,50.1566,50.1216,50.1216,15700.0
2014-06-03 11:40:00,71.68,71.68,71.63,71.64,38600.0,50.1216,50.1216,50.0867,50.0937,38600.0
2014-06-03 11:45:00,71.64,71.69,71.64,71.69,21000.0,50.0937,50.1286,50.0937,50.1286,21000.0
2014-06-03 11:50:00,71.69,71.71,71.69,71.69,19000.0,50.1286,50.1426,50.1286,50.1286,19000.0
2014-06-03 11:55:00,71.69,71.73,71.69,71.71,45300.0,50.1286,50.1566,50.1286,50.1426,45300.0
2014-06-03 12:00:00,71.7,71.73,71.7,71.71,12600.0,50.1356,50.1566,50.1356,50.1426,12600.0
2014-06-03 12:05:00,71.71,71.72,71.69,71.71,26900.0,50.1426,50.1496,50.1286,50.1426,26900.0
2014-06-03 12:10:00,71.7,71.72,71.69,71.72,8900.0,50.1356,50.1496,50.1286,50.1496,8900.0
2014-06-03 12:15:00,71.71,71.76,71.71,71.75,19700.0,50.1426,50.1776,50.1426,50.1706,19700.0
2014-06-03 12:20:00,71.75,71.75,71.74,71.74,9600.0,50.1706,50.1706,50.1636,50.1636,9600.0
2014-06-03 12:25:00,71.75,71.76,71.73,71.73,25200.0,50.1706,50.1776,50.1566,50.1566,25200.0
2014-06-03 12:30:00,71.73,71.73,71.7,71.7,19100.0,50.1566,50.1566,50.1356,50.1356,19100.0
2014-06-03 12:35:00,71.7,71.71,71.7,71.7,4200.0,50.1356,50.1426,50.1356,50.1356,4200.0
2014-06-03 12:40:00,71.7,71.71,71.69,71.7,5800.0,50.1356,50.1426,50.1286,50.1356,5800.0
2014-06-03 12:45:00,71.7,71.72,71.69,71.72,4800.0,50.1356,50.1496,50.1286,50.1496,4800.0
2014-06-03 12:50:00,71.71,71.72,71.7,71.71,8200.0,50.1426,50.1496,50.1356,50.1426,8200.0
2014-06-03 12:55:00,71.7,71.71,71.7,71.7,3400.0,50.1356,50.1426,50.1356,50.1356,3400.0
2014-06-03 13:00:00,71.7,71.71,71.69,71.7,7600.0,50.1356,50.1426,50.1286,50.1356,7600.0
2014-06-03 13:05:00,71.7,71.73,71.69,71.73,12900.0,50.1356,50.1566,50.1286,50.1566,12900.0
2014-06-03 13:10:00,71.73,71.74,71.72,71.73,8900.0,50.1566,50.1636,50.1496,50.1566,8900.0
2014-06-03 13:15:00,71.73,71.74,71.7,71.7,12700.0,50.1566,50.1636,50.1356,50.1356,12700.0
2014-06-03 13:20:00,71.71,71.72,71.7,71.71,19300.0,50.1426,50.1496,50.1356,50.1426,19300.0
2014-06-03 13:25:00,71.71,71.73,71.71,71.72,20300.0,50.1426,50.1566,50.1426,50.1496,20300.0
2014-06-03 13:30:00,71.72,71.73,71.72,71.73,26900.0,50.1496,50.1566,50.1496,50.1566,26900.0
2014-06-03 13:35:00,71.72,71.72,71.69,71.71,18700.0,50.1496,50.1496,50.1286,50.1426,18700.0
2014-06-03 13:40:00,71.7,71.7,71.69,71.7,12700.0,50.1356,50.1356,50.1286,50.1356,12700.0
2014-06-03 13:45:00,71.69,71.7,71.69,71.7,4300.0,50.1286,50.1356,50.1286,50.1356,4300.0
2014-06-03 13:50:00,71.7,71.7,71.68,71.7,14900.0,50.1356,50.1356,50.1216,50.1356,14900.0
2014-06-03 13:55:00,71.69,71.69,71.67,71.67,3200.0,50.1286,50.1286,50.1146,50.1146,3200.0
2014-06-03 14:00:00,71.67,71.68,71.66,71.67,10900.0,50.1146,50.1216,50.1077,50.1146,10900.0
2014-06-03 14:05:00,71.67,71.68,71.65,71.66,17500.0,50.1146,50.1216,50.1007,50.1077,17500.0
2014-06-03 14:10:00,71.66,71.66,71.61,71.61,46700.0,50.1077,50.1077,50.0727,50.0727,46700.0
2014-06-03 14:15:00,71.61,71.63,71.61,71.62,8400.0,50.0727,50.0867,50.0727,50.0797,8400.0
2014-06-03 14:20:00,71.63,71.64,71.62,71.64,6000.0,50.0867,50.0937,50.0797,50.0937,6000.0
2014-06-03 14:25:00,71.64,71.65,71.62,71.63,11200.0,50.0937,50.1007,50.0797,50.0867,11200.0
2014-06-03 14:30:00,71.63,71.64,71.62,71.62,11900.0,50.0867,50.0937,50.0797,50.0797,11900.0
2014-06-03 14:35:00,71.62,71.65,71.61,71.65,26500.0,50.0797,50.1007,50.0727,50.1007,26500.0
2014-06-03 14:40:00,71.65,71.68,71.65,71.67,32800.0,50.1007,50.1216,50.1007,50.1146,32800.0
2014-06-03 14:45:00,71.67,71.68,71.63,71.63,35500.0,50.1146,50.1216,50.0867,50.0867,35500.0
2014-06-03 14:50:00,71.64,71.66,71.62,71.65,27800.0,50.0937,50.1077,50.0797,50.1007,27800.0
2014-06-03 14:55:00,71.65,71.65,71.63,71.64,11100.0,50.1007,50.1007,50.0867,50.0937,11100.0
2014-06-03 15:00:00,71.63,71.63,71.6,71.62,36500.0,50.0867,50.0867,50.0657,50.0797,36500.0
2014-06-03 15:05:00,71.62,71.63,71.61,71.61,46700.0,50.0797,50.0867,50.0727,50.0727,46700.0
2014-06-03 15:10:00,71.62,71.65,71.61,71.64,28400.0,50.0797,50.1007,50.0727,50.0937,28400.0
2014-06-03 15:15:00,71.64,71.65,71.63,71.65,80500.0,50.0937,50.1007,50.0867,50.1007,80500.0
2014-06-03 15:20:00,71.64,71.65,71.63,71.64,42400.0,50.0937,50.1007,50.0867,50.0937,42400.0
2014-06-03 15:25:00,71.65,71.65,71.63,71.63,41600.0,50.1007,50.1007,50.0867,50.0867,41600.0
2014-06-03 15:30:00,71.64,71.65,71.63,71.64,56000.0,50.0937,50.1007,50.0867,50.0937,56000.0
2014-06-03 15:35:00,71.64,71.65,71.62,71.65,73500.0,50.0937,50.1007,50.0797,50.1007,73500.0
2014-06-03 15:40:00,71.65,71.67,71.64,71.66,49000.0,50.1007,50.1146,50.0937,50.1077,49000.0
2014-06-03 15:45:00,71.66,71.69,71.66,71.67,88100.0,50.1077,50.1286,50.1077,50.1146,88100.0
2014-06-03 15:50:00,71.67,71.69,71.67,71.68,114300.0,50.1146,50.1286,50.1146,50.1216,114300.0
2014-06-03 15:55:00,71.68,71.71,71.67,71.7,431200.0,50.1216,50.1426,50.1146,50.1356,431200.0
2014-06-04 09:30:00,71.73,71.78,71.54,71.62,197000.0,50.1566,50.1916,50.0237,50.0797,197000.0
2014-06-04 09:35:00,71.62,71.67,71.56,71.6,143300.0,50.0797,50.1146,50.0377,50.0657,143300.0
2014-06-04 09:40:00,71.57,71.62,71.48,71.53,109100.0,50.0447,50.0797,49.9818,50.0168,109100.0
2014-06-04 09:45:00,71.52,71.62,71.51,71.62,55900.0,50.0098,50.0797,50.0028,50.0797,55900.0
2014-06-04 09:50:00,71.62,71.62,71.45,71.54,73800.0,50.0797,50.0797,49.9608,50.0237,73800.0
2014-06-04 09:55:00,71.54,71.55,71.5,71.54,26200.0,50.0237,50.0307,49.9958,50.0237,26200.0
2014-06-04 10:00:00,71.53,71.61,71.53,71.55,91000.0,50.0168,50.0727,50.0168,50.0307,91000.0
2014-06-04 10:05:00,71.55,71.55,71.52,71.53,138800.0,50.0307,50.0307,50.0098,50.0168,138800.0
2014-06-04 10:10:00,71.53,71.57,71.52,71.53,85200.0,50.0168,50.0447,50.0098,50.0168,85200.0
2014-06-04 10:15:00,71.54,71.57,71.52,71.55,181500.0,50.0237,50.0447,50.0098,50.0307,181500.0
2014-06-04 10:20:00,71.55,71.55,71.52,71.54,158800.0,50.0307,50.0307,50.0098,50.0237,158800.0
2014-06-04 10:25:00,71.54,71.54,71.53,71.53,85300.0,50.0237,50.0237,50.0168,50.0168,85300.0
2014-06-04 10:30:00,71.53,71.58,71.53,71.56,88400.0,50.0168,50.0517,50.0168,50.0377,88400.0
2014-06-04 10:35:00,71.56,71.58,71.53,71.58,64600.0,50.0377,50.0517,50.0168,50.0517,64600.0
2014-06-04 10:40:00,71.57,71.58,71.53,71.56,32600.0,50.0447,50.0517,50.0168,50.0377,32600.0
2014-06-04 10:45:00,71.56,71.59,71.55,71.58,15600.0,50.0377,50.0587,50.0307,50.0517,15600.0
2014-06-04 10:50:00,71.59,71.62,71.57,71.61,49600.0,50.0587,50.0797,50.0447,50.0727,49600.0
2014-06-04 10:55:00,71.61,71.61,71.59,71.6,25900.0,50.0727,50.0727,50.0587,50.0657,25900.0
2014-06-04 11:00:00,71.6,71.61,71.58,71.61,30100.0,50.0657,50.0727,50.0517,50.0727,30100.0
2014-06-04 11:05:00,71.61,71.64,71.6,71.61,27800.0,50.0727,50.0937,50.0657,50.0727,27800.0
2014-06-04 11:10:00,71.61,71.63,71.6,71.62,22800.0,50.0727,50.0867,50.0657,50.0797,22800.0
2014-06-04 11:15:00,71.63,71.63,71.59,71.59,13400.0,50.0867,50.0867,50.0587,50.0587,13400.0
2014-06-04 11:20:00,71.59,71.62,71.56,71.62,32000.0,50.0587,50.0797,50.0377,50.0797,32000.0
2014-06-04 11:25:00,71.62,71.64,71.61,71.63,23500.0,50.0797,50.0937,50.0727,50.0867,23500.0
2014-06-04 11:30:00,71.63,71.63,71.58,71.61,36700.0,50.0867,50.0867,50.0517,50.0727,36700.0
2014-06-04 11:35:00,71.62,71.62,71.55,71.55,8100.0,50.0797,50.0797,50.0307,50.0307,8100.0
2014-06-04 11:40:00,71.56,71.58,71.56,71.58,5900.0,50.0377,50.0517,50.0377,50.0517,5900.0
2014-06-04 11:45:00,71.58,71.59,71.57,71.58,11000.0,50.0517,50.0587,50.0447,50.0517,11000.0
2014-06-04 11:50:00,71.58,71.59,71.55,71.56,10100.0,50.0517,50.0587,50.0307,50.0377,10100.0
2014-06-04 11:55:00,71.56,71.6,71.55,71.59,13200.0,50.0377,50.0657,50.0307,50.0587,13200.0
2014-06-04 12:00:00,71.58,71.6,71.58,71.59,46300.0,50.0517,50.0657,50.0517,50.0587,46300.0
2014-06-04 12:05:00,71.59,71.63,71.59,71.62,13400.0,50.0587,50.0867,50.0587,50.0797,13400.0
2014-06-04 12:10:00,71.62,71.62,71.58,71.6,24300.0,50.0797,50.0797,50.0517,50.0657,24300.0
2014-06-04 12:15:00,71.6,71.61,71.58,71.59,40400.0,50.0657,50.0727,50.0517,50.0587,40400.0
2014-06-04 12:20:00,71.59,71.59,71.55,71.58,66200.0,50.0587,50.0587,50.0307,50.0517,66200.0
2014-06-04 12:25:00,71.58,71.58,71.57,71.58,3000.0,50.0517,50.0517,50.0447,50.0517,3000.0
2014-06-04 12:30:00,71.58,71.58,71.56,71.58,27200.0,50.0517,50.0517,50.0377,50.0517,27200.0
2014-06-04 12:35:00,71.59,71.61,71.58,71.59,24700.0,50.0587,50.0727,50.0517,50.0587,24700.0
2014-06-04 12:40:00,71.59,71.65,71.59,71.64,20900.0,50.0587,50.1007,50.0587,50.0937,20900.0
2014-06-04 12:45:00,71.64,71.65,71.62,71.63,13700.0,50.0937,50.1007,50.0797,50.0867,13700.0
2014-06-04 12:50:00,71.63,71.66,71.62,71.66,33900.0,50.0867,50.1077,50.0797,50.1077,33900.0
2014-06-04 12:55:00,71.66,71.7,71.66,71.68,69200.0,50.1077,50.1356,50.1077,50.1216,69200.0
2014-06-04 13:00:00,71.69,71.71,71.68,71.71,75700.0,50.1286,50.1426,50.1216,50.1426,75700.0
2014-06-04 13:05:00,71.71,71.72,71.67,71.68,74500.0,50.1426,50.1496,50.1146,50.1216,74500.0
2014-06-04 13:10:00,71.68,71.71,71.67,71.69,120600.0,50.1216,50.1426,50.1146,50.1286,120600.0
2014-06-04 13:15:00,71.7,71.72,71.68,71.7,74100.0,50.1356,50.1496,50.1216,50.1356,74100.0
2014-06-04 13:20:00,71.7,71.73,71.69,71.72,100800.0,50.1356,50.1566,50.1286,50.1496,100800.0
2014-06-04 13:25:00,71.7,71.73,71.68,71.71,71800.0,50.1356,50.1566,50.1216,50.1426,71800.0
2014-06-04 13:30:00,71.72,71.74,71.72,71.73,36200.0,50.1496,50.1636,50.1496,50.1566,36200.0
2014-06-04 13:35:00,71.73,71.74,71.72,71.73,56100.0,50.1566,50.1636,50.1496,50.1566,56100.0
2014-06-04 13:40:00,71.73,71.75,71.72,71.75,90300.0,50.1566,50.1706,50.1496,50.1706,90300.0
2014-06-04 13:45:00,71.74,71.75,71.73,71.74,48800.0,50.1636,50.1706,50.1566,50.1636,48800.0
2014-06-04 13:50:00,71.74,71.75,71.72,71.75,66700.0,50.1636,50.1706,50.1496,50.1706,66700.0
2014-06-04 13:55:00,71.74,71.76,71.73,71.74,68600.0,50.1636,50.1776,50.1566,50.1636,68600.0
2014-06-04 14:00:00,71.75,71.76,71.73,71.74,38000.0,50.1706,50.1776,50.1566,50.1636,38000.0
2014-06-04 14:05:00,71.74,71.75,71.73,71.75,72400.0,50.1636,50.1706,50.1566,50.1706,72400.0
2014-06-04 14:10:00,71.74,71.75,71.74,71.75,31200.0,50.1636,50.1706,50.1636,50.1706,31200.0
2014-06-04 14:15:00,71.74,71.76,71.74,71.75,38400.0,50.1636,50.1776,50.1636,50.1706,38400.0
2014-06-04 14:20:00,71.75,71.75,71.71,71.72,133900.0,50.1706,50.1706,50.1426,50.1496,133900.0
2014-06-04 14:25:00,71.71,71.75,71.71,71.74,83900.0,50.1426,50.1706,50.1426,50.1636,83900.0
2014-06-04 14:30:00,71.73,71.76,71.73,71.75,49900.0,50.1566,50.1776,50.1566,50.1706,49900.0
2014-06-04 14:35:00,71.74,71.76,71.73,71.75,23400.0,50.1636,50.1776,50.1566,50.1706,23400.0
2014-06-04 14:40:00,71.75,71.75,71.72,71.75,114700.0,50.1706,50.1706,50.1496,50.1706,114700.0
2014-06-04 14:45:00,71.75,71.75,71.73,71.75,96800.0,50.1706,50.1706,50.1566,50.1706,96800.0
2014-06-04 14:50:00,71.74,71.75,71.73,71.74,53000.0,50.1636,50.1706,50.1566,50.1636,53000.0
2014-06-04 14:55:00,71.75,71.76,71.73,71.76,117600.0,50.1706,50.1776,50.1566,50.1776,117600.0
2014-06-04 15:00:00,71.75,71.77,71.74,71.75,42400.0,50.1706,50.1846,50.1636,50.1706,42400.0
2014-06-04 15:05:00,71.75,71.76,71.74,71.75,83800.0,50.1706,50.1776,50.1636,50.1706,83800.0
2014-06-04 15:10:00,71.75,71.78,71.74,71.76,30600.0,50.1706,50.1916,50.1636,50.1776,30600.0
2014-06-04 15:15:00,71.75,71.76,71.74,71.75,104400.0,50.1706,50.1776,50.1636,50.1706,104400.0
2014-06-04 15:20:00,71.75,71.75,71.74,71.75,75200.0,50.1706,50.1706,50.1636,50.1706,75200.0
2014-06-04 15:25:00,71.75,71.77,71.75,71.75,49200.0,50.1706,50.1846,50.1706,50.1706,49200.0
2014-06-04 15:30:00,71.75,71.76,71.74,71.74,53600.0,50.1706,50.1776,50.1636,50.1636,53600.0
2014-06-04 15:35:00,71.75,71.77,71.74,71.76,99800.0,50.1706,50.1846,50.1636,50.1776,99800.0
2014-06-04 15:40:00,71.76,71.77,71.75,71.76,98800.0,50.1776,50.1846,50.1706,50.1776,98800.0
2014-06-04 15:45:00,71.76,71.87,71.76,71.86,379800.0,50.1776,50.2545,50.1776,50.2475,379800.0
2014-06-04 15:50:00,71.87,71.9,71.83,71.89,648600.0,50.2545,50.2755,50.2265,50.2685,648600.0
2014-06-04 15:55:00,71.9,71.96,71.74,71.75,3015400.0,50.2755,50.3174,50.1636,50.1706,3015400.0
2014-06-05 09:30:00,71.75,71.98,71.75,71.92,126300.0,50.1706,50.3314,50.1706,50.2895,126300.0
2014-06-05 09:35:00,71.91,72.03,71.91,71.96,150000.0,50.2825,50.3664,50.2825,50.3174,150000.0
2014-06-05 09:40:00,71.95,71.99,71.94,71.97,100800.0,50.3104,50.3384,50.3034,50.3244,100800.0
2014-06-05 09:45:00,71.97,72.03,71.91,71.98,138700.0,50.3244,50.3664,50.2825,50.3314,138700.0
2014-06-05 09:50:00,71.99,71.99,71.89,71.89,57900.0,50.3384,50.3384,50.2685,50.2685,57900.0
2014-06-05 09:55:00,71.88,71.89,71.79,71.85,64200.0,50.2615,50.2685,50.1986,50.2405,64200.0
2014-06-05 10:00:00,71.85,71.86,71.77,71.78,105700.0,50.2405,50.2475,50.1846,50.1916,105700.0
2014-06-05 10:05:00,71.79,71.82,71.7,71.73,36200.0,50.1986,50.2195,50.1356,50.1566,36200.0
2014-06-05 10:10:00,71.73,71.74,71.68,71.69,167500.0,50.1566,50.1636,50.1216,50.1286,167500.0
2014-06-05 10:15:00,71.69,71.73,71.68,71.69,45800.0,50.1286,50.1566,50.1216,50.1286,45800.0
2014-06-05 10:20:00,71.69,71.74,71.68,71.73,47000.0,50.1286,50.1636,50.1216,50.1566,47000.0
2014-06-05 10:25:00,71.73,71.81,71.72,71.81,29200.0,50.1566,50.2125,50.1496,50.2125,29200.0
2014-06-05 10:30:00,71.81,71.85,71.79,71.85,82000.0,50.2125,50.2405,50.1986,50.2405,82000.0
2014-06-05 10:35:00,71.84,71.89,71.82,71.89,75400.0,50.2335,50.2685,50.2195,50.2685,75400.0
2014-06-05 10:40:00,71.9,71.97,71.89,71.97,104500.0,50.2755,50.3244,50.2685,50.3244,104500.0
2014-06-05 10:45:00,71.96,72.01,71.95,71.98,105900.0,50.3174,50.3524,50.3104,50.3314,105900.0
2014-06-05 10:50:00,71.99,72.02,71.96,71.98,77400.0,50.3384,50.3594,50.3174,50.3314,77400.0
2014-06-05 10:55:00,71.98,72.08,71.96,72.07,91800.0,50.3314,50.4013,50.3174,50.3943,91800.0
2014-06-05 11:00:00,72.07,72.08,72.01,72.06,80300.0,50.3943,50.4013,50.3524,50.3874,80300.0
2014-06-05 11:05:00,72.06,72.12,72.06,72.12,30900.0,50.3874,50.4293,50.3874,50.4293,30900.0
2014-06-05 11:10:00,72.12,72.19,72.11,72.13,241600.0,50.4293,50.4783,50.4223,50.4363,241600.0
2014-06-05 11:15:00,72.13,72.2,72.13,72.19,156800.0,50.4363,50.4852,50.4363,50.4783,156800.0
2014-06-05 11:20:00,72.18,72.23,72.15,72.23,218600.0,50.4713,50.5062,50.4503,50.5062,218600.0
2014-06-05 11:25:00,72.23,72.29,72.22,72.29,80900.0,50.5062,50.5482,50.4992,50.5482,80900.0
2014-06-05 11:30:00,72.29,72.4,72.28,72.4,35600.0,50.5482,50.6251,50.5412,50.6251,35600.0
2014-06-05 11:35:00,72.4,72.43,72.32,72.35,115000.0,50.6251,50.6461,50.5692,50.5901,115000.0
2014-06-05 11:40:00,72.35,72.45,72.34,72.44,76800.0,50.5901,50.6601,50.5831,50.6531,76800.0
2014-06-05 11:45:00,72.45,72.5,72.44,72.45,47600.0,50.6601,50.695,50.6531,50.6601,47600.0
2014-06-05 11:50:00,72.46,72.49,72.41,72.44,73200.0,50.667,50.688,50.6321,50.6531,73200.0
2014-06-05 11:55:00,72.43,72.49,72.43,72.48,35300.0,50.6461,50.688,50.6461,50.681,35300.0
2014-06-05 12:00:00,72.47,72.51,72.47,72.5,93700.0,50.674,50.702,50.674,50.695,93700.0
2014-06-05 12:05:00,72.5,72.55,72.49,72.55,50400.0,50.695,50.73,50.688,50.73,50400.0
2014-06-05 12:10:00,72.55,72.57,72.53,72.57,23500.0,50.73,50.744,50.716,50.744,23500.0
2014-06-05 12:15:00,72.57,72.57,72.46,72.49,104600.0,50.744,50.744,50.667,50.688,104600.0
2014-06-05 12:20:00,72.49,72.55,72.49,72.55,17900.0,50.688,50.73,50.688,50.73,17900.0
2014-06-05 12:25:00,72.56,72.57,72.53,72.57,11200.0,50.737,50.744,50.716,50.744,11200.0
2014-06-05 12:30:00,72.57,72.58,72.53,72.55,44700.0,50.744,50.751,50.716,50.73,44700.0
2014-06-05 12:35:00,72.55,72.6,72.53,72.6,68900.0,50.73,50.7649,50.716,50.7649,68900.0
2014-06-05 12:40:00,72.61,72.62,72.56,72.56,137200.0,50.7719,50.7789,50.737,50.737,137200.0
2014-06-05 12:45:00,72.56,72.56,72.5,72.55,45100.0,50.737,50.737,50.695,50.73,45100.0
2014-06-05 12:50:00,72.55,72.58,72.55,72.58,15800.0,50.73,50.751,50.73,50.751,15800.0
2014-06-05 12:55:00,72.58,72.58,72.54,72.55,15400.0,50.751,50.751,50.723,50.73,15400.0
2014-06-05 13:00:00,72.54,72.58,72.51,72.51,23400.0,50.723,50.751,50.702,50.702,23400.0
2014-06-05 13:05:00,72.51,72.53,72.5,72.52,33200.0,50.702,50.716,50.695,50.709,33200.0
2014-06-05 13:10:00,72.53,72.56,72.53,72.56,30800.0,50.716,50.737,50.716,50.737,30800.0
2014-06-05 13:15:00,72.56,72.59,72.55,72.58,48100.0,50.737,50.758,50.73,50.751,48100.0
2014-06-05 13:20:00,72.58,72.59,72.57,72.59,15100.0,50.751,50.758,50.744,50.758,15100.0
2014-06-05 13:25:00,72.58,72.59,72.51,72.54,82800.0,50.751,50.758,50.702,50.723,82800.0
2014-06-05 13:30:00,72.55,72.57,72.54,72.57,18900.0,50.73,50.744,50.723,50.744,18900.0
2014-06-05 13:35:00,72.56,72.59,72.55,72.59,50300.0,50.737,50.758,50.73,50.758,50300.0
2014-06-05 13:40:00,72.58,72.63,72.58,72.62,41600.0,50.751,50.7859,50.751,50.7789,41600.0
2014-06-05 13:45:00,72.62,72.64,72.57,72.61,110300.0,50.7789,50.7929,50.744,50.7719,110300.0
2014-06-05 13:50:00,72.61,72.66,72.6,72.65,25100.0,50.7719,50.8069,50.7649,50.7999,25100.0
2014-06-05 13:55:00,72.66,72.71,72.63,72.71,95000.0,50.8069,50.8419,50.7859,50.8419,95000.0
2014-06-05 14:00:00,72.71,72.71,72.67,72.68,62200.0,50.8419,50.8419,50.8139,50.8209,62200.0
2014-06-05 14:05:00,72.67,72.68,72.62,72.64,184000.0,50.8139,50.8209,50.7789,50.7929,184000.0
2014-06-05 14:10:00,72.64,72.66,72.62,72.65,90900.0,50.7929,50.8069,50.7789,50.7999,90900.0
2014-06-05 14:15:00,72.66,72.7,72.65,72.7,53100.0,50.8069,50.8349,50.7999,50.8349,53100.0
2014-06-05 14:20:00,72.7,72.75,72.69,72.75,88300.0,50.8349,50.8698,50.8279,50.8698,88300.0
2014-06-05 14:25:00,72.75,72.75,72.69,72.72,52000.0,50.8698,50.8698,50.8279,50.8489,52000.0
2014-06-05 14:30:00,72.73,72.77,72.73,72.77,26200.0,50.8558,50.8838,50.8558,50.8838,26200.0
2014-06-05 14:35:00,72.76,72.77,72.68,72.69,124700.0,50.8768,50.8838,50.8209,50.8279,124700.0
2014-06-05 14:40:00,72.69,72.77,72.69,72.76,40800.0,50.8279,50.8838,50.8279,50.8768,40800.0
2014-06-05 14:45:00,72.76,72.77,72.74,72.76,82900.0,50.8768,50.8838,50.8628,50.8768,82900.0
2014-06-05 14:50:00,72.76,72.79,72.75,72.78,78400.0,50.8768,50.8978,50.8698,50.8908,78400.0
2014-06-05 14:55:00,72.78,72.78,72.68,72.7,134600.0,50.8908,50.8908,50.8209,50.8349,134600.0
2014-06-05 15:00:00,72.7,72.75,72.69,72.71,100400.0,50.8349,50.8698,50.8279,50.8419,100400.0
2014-06-05 15:05:00,72.7,72.75,72.69,72.74,48000.0,50.8349,50.8698,50.8279,50.8628,48000.0
2014-06-05 15:10:00,72.75,72.75,72.72,72.72,59700.0,50.8698,50.8698,50.8489,50.8489,59700.0
2014-06-05 15:15:00,72.72,72.75,72.72,72.73,33900.0,50.8489,50.8698,50.8489,50.8558,33900.0
2014-06-05 15:20:00,72.73,72.75,72.72,72.72,111900.0,50.8558,50.8698,50.8489,50.8489,111900.0
2014-06-05 15:25:00,72.72,72.73,72.68,72.7,154500.0,50.8489,50.8558,50.8209,50.8349,154500.0
2014-06-05 15:30:00,72.7,72.74,72.67,72.74,133600.0,50.8349,50.8628,50.8139,50.8628,133600.0
2014-06-05 15:35:00,72.74,72.8,72.72,72.8,303100.0,50.8628,50.9048,50.8489,50.9048,303100.0
2014-06-05 15:40:00,72.8,72.85,72.79,72.85,376400.0,50.9048,50.9398,50.8978,50.9398,376400.0
2014-06-05 15:45:00,72.84,72.86,72.84,72.86,381600.0,50.9328,50.9467,50.9328,50.9467,381600.0
2014-06-05 15:50:00,72.86,72.9,72.81,72.83,798000.0,50.9467,50.9747,50.9118,50.9258,798000.0
2014-06-05 15:55:00,72.83,72.98,72.82,72.91,3716800.0,50.9258,51.0307,50.9188,50.9817,3716800.0
2014-06-06 09:30:00,73.11,73.16,72.79,72.86,154800.0,51.1216,51.1565,50.8978,50.9467,154800.0
2014-06-06 09:35:00,72.85,72.99,72.83,72.88,196200.0,50.9398,51.0376,50.9258,50.9607,196200.0
2014-06-06 09:40:00,72.88,72.96,72.82,72.82,125900.0,50.9607,51.0167,50.9188,50.9188,125900.0
2014-06-06 09:45:00,72.82,72.91,72.79,72.86,177800.0,50.9188,50.9817,50.8978,50.9467,177800.0
2014-06-06 09:50:00,72.86,72.86,72.67,72.68,59000.0,50.9467,50.9467,50.8139,50.8209,59000.0
2014-06-06 09:55:00,72.68,72.77,72.66,72.77,72200.0,50.8209,50.8838,50.8069,50.8838,72200.0
2014-06-06 10:00:00,72.77,72.82,72.72,72.76,224200.0,50.8838,50.9188,50.8489,50.8768,224200.0
2014-06-06 10:05:00,72.76,72.83,72.74,72.8,70700.0,50.8768,50.9258,50.8628,50.9048,70700.0
2014-06-06 10:10:00,72.8,72.84,72.75,72.81,52400.0,50.9048,50.9328,50.8698,50.9118,52400.0
2014-06-06 10:15:00,72.81,72.87,72.78,72.85,77800.0,50.9118,50.9537,50.8908,50.9398,77800.0
2014-06-06 10:20:00,72.84,72.85,72.83,72.84,14400.0,50.9328,50.9398,50.9258,50.9328,14400.0
2014-06-06 10:25:00,72.84,72.87,72.83,72.86,36600.0,50.9328,50.9537,50.9258,50.9467,36600.0
2014-06-06 10:30:00,72.86,72.87,72.81,72.85,60700.0,50.9467,50.9537,50.9118,50.9398,60700.0
2014-06-06 10:35:00,72.84,72.86,72.83,72.84,70400.0,50.9328,50.9467,50.9258,50.9328,70400.0
2014-06-06 10:40:00,72.84,72.85,72.78,72.83,71000.0,50.9328,50.9398,50.8908,50.9258,71000.0
2014-06-06 10:45:00,72.83,72.87,72.83,72.87,43400.0,50.9258,50.9537,50.9258,50.9537,43400.0
2014-06-06 10:50:00,72.87,72.95,72.86,72.94,50500.0,50.9537,51.0097,50.9467,51.0027,50500.0
2014-06-06 10:55:00,72.95,72.95,72.87,72.89,31500.0,51.0097,51.0097,50.9537,50.9677,31500.0
2014-06-06 11:00:00,72.89,72.95,72.88,72.93,69500.0,50.9677,51.0097,50.9607,50.9957,69500.0
2014-06-06 11:05:00,72.94,72.95,72.89,72.92,27600.0,51.0027,51.0097,50.9677,50.9887,27600.0
2014-06-06 11:10:00,72.92,72.92,72.88,72.9,45000.0,50.9887,50.9887,50.9607,50.9747,45000.0
2014-06-06 11:15:00,72.9,72.92,72.88,72.88,31400.0,50.9747,50.9887,50.9607,50.9607,31400.0
2014-06-06 11:20:00,72.89,72.89,72.82,72.83,44000.0,50.9677,50.9677,50.9188,50.9258,44000.0
2014-06-06 11:25:00,72.83,72.83,72.8,72.81,55900.0,50.9258,50.9258,50.9048,50.9118,55900.0
2014-06-06 11:30:00,72.81,72.83,72.8,72.81,34300.0,50.9118,50.9258,50.9048,50.9118,34300.0
2014-06-06 11:35:00,72.81,72.83,72.8,72.82,29700.0,50.9118,50.9258,50.9048,50.9188,29700.0
2014-06-06 11:40:00,72.81,72.83,72.81,72.82,7700.0,50.9118,50.9258,50.9118,50.9188,7700.0
2014-06-06 11:45:00,72.83,72.85,72.8,72.8,30900.0,50.9258,50.9398,50.9048,50.9048,30900.0
2014-06-06 11:50:00,72.8,72.83,72.78,72.79,70100.0,50.9048,50.9258,50.8908,50.8978,70100.0
2014-06-06 11:55:00,72.78,72.78,72.74,72.75,45200.0,50.8908,50.8908,50.8628,50.8698,45200.0
2014-06-06 12:00:00,72.74,72.76,72.71,72.72,34700.0,50.8628,50.8768,50.8419,50.8489,34700.0
2014-06-06 12:05:00,72.71,72.78,72.71,72.77,51900.0,50.8419,50.8908,50.8419,50.8838,51900.0
2014-06-06 12:10:00,72.78,72.79,72.75,72.75,15300.0,50.8908,50.8978,50.8698,50.8698,15300.0
2014-06-06 12:15:00,72.75,72.77,72.72,72.73,45700.0,50.8698,50.8838,50.8489,50.8558,45700.0
2014-06-06 12:20:00,72.73,72.73,72.71,72.71,23400.0,50.8558,50.8558,50.8419,50.8419,23400.0
2014-06-06 12:25:00,72.71,72.75,72.71,72.74,63800.0,50.8419,50.8698,50.8419,50.8628,63800.0
2014-06-06 12:30:00,72.74,72.78,72.72,72.77,15500.0,50.8628,50.8908,50.8489,50.8838,15500.0
2014-06-06 12:35:00,72.78,72.79,72.76,72.78,8800.0,50.8908,50.8978,50.8768,50.8908,8800.0
2014-06-06 12:40:00,72.78,72.78,72.72,72.73,39300.0,50.8908,50.8908,50.8489,50.8558,39300.0
2014-06-06 12:45:00,72.73,72.73,72.67,72.7,18800.0,50.8558,50.8558,50.8139,50.8349,18800.0
2014-06-06 12:50:00,72.7,72.72,72.69,72.72,36100.0,50.8349,50.8489,50.8279,50.8489,36100.0
2014-06-06 12:55:00,72.71,72.71,72.67,72.67,27600.0,50.8419,50.8419,50.8139,50.8139,27600.0
2014-06-06 13:00:00,72.67,72.69,72.65,72.65,54000.0,50.8139,50.8279,50.7999,50.7999,54000.0
2014-06-06 13:05:00,72.66,72.66,72.65,72.65,14300.0,50.8069,50.8069,50.7999,50.7999,14300.0
2014-06-06 13:10:00,72.66,72.66,72.59,72.6,110400.0,50.8069,50.8069,50.758,50.7649,110400.0
2014-06-06 13:15:00,72.6,72.7,72.59,72.7,79200.0,50.7649,50.8349,50.758,50.8349,79200.0
2014-06-06 13:20:00,72.7,72.74,72.68,72.71,34000.0,50.8349,50.8628,50.8209,50.8419,34000.0
2014-06-06 13:25:00,72.72,72.74,72.72,72.73,10500.0,50.8489,50.8628,50.8489,50.8558,10500.0
2014-06-06 13:30:00,72.73,72.73,72.68,72.69,26600.0,50.8558,50.8558,50.8209,50.8279,26600.0
2014-06-06 13:35:00,72.7,72.7,72.64,72.68,25500.0,50.8349,50.8349,50.7929,50.8209,25500.0
2014-06-06 13:40:00,72.67,72.68,72.65,72.65,47600.0,50.8139,50.8209,50.7999,50.7999,47600.0
2014-06-06 13:45:00,72.65,72.68,72.62,72.68,48900.0,50.7999,50.8209,50.7789,50.8209,48900.0
2014-06-06 13:50:00,72.67,72.68,72.64,72.65,45900.0,50.8139,50.8209,50.7929,50.7999,45900.0
2014-06-06 13:55:00,72.66,72.69,72.64,72.67,171000.0,50.8069,50.8279,50.7929,50.8139,171000.0
2014-06-06 14:00:00,72.67,72.68,72.63,72.63,103800.0,50.8139,50.8209,50.7859,50.7859,103800.0
2014-06-06 14:05:00,72.64,72.65,72.59,72.62,98300.0,50.7929,50.7999,50.758,50.7789,98300.0
2014-06-06 14:10:00,72.62,72.64,72.6,72.63,26400.0,50.7789,50.7929,50.7649,50.7859,26400.0
2014-06-06 14:15:00,72.64,72.64,72.63,72.64,26000.0,50.7929,50.7929,50.7859,50.7929,26000.0
2014-06-06 14:20:00,72.63,72.66,72.63,72.66,67700.0,50.7859,50.8069,50.7859,50.8069,67700.0
2014-06-06 14:25:00,72.66,72.66,72.6,72.66,86400.0,50.8069,50.8069,50.7649,50.8069,86400.0
2014-06-06 14:30:00,72.66,72.66,72.6,72.63,37700.0,50.8069,50.8069,50.7649,50.7859,37700.0
2014-06-06 14:35:00,72.63,72.64,72.6,72.63,19900.0,50.7859,50.7929,50.7649,50.7859,19900.0
2014-06-06 14:40:00,72.64,72.64,72.59,72.61,63600.0,50.7929,50.7929,50.758,50.7719,63600.0
2014-06-06 14:45:00,72.6,72.61,72.58,72.59,25100.0,50.7649,50.7719,50.751,50.758,25100.0
2014-06-06 14:50:00,72.6,72.61,72.58,72.6,38100.0,50.7649,50.7719,50.751,50.7649,38100.0
2014-06-06 14:55:00,72.6,72.67,72.58,72.67,191200.0,50.7649,50.8139,50.751,50.8139,191200.0
2014-06-06 15:00:00,72.67,72.69,72.65,72.67,106400.0,50.8139,50.8279,50.7999,50.8139,106400.0
2014-06-06 15:05:00,72.67,72.69,72.66,72.66,42700.0,50.8139,50.8279,50.8069,50.8069,42700.0
2014-06-06 15:10:00,72.66,72.66,72.62,72.62,36900.0,50.8069,50.8069,50.7789,50.7789,36900.0
2014-06-06 15:15:00,72.62,72.64,72.6,72.64,37000.0,50.7789,50.7929,50.7649,50.7929,37000.0
2014-06-06 15:20:00,72.64,72.67,72.61,72.65,57700.0,50.7929,50.8139,50.7719,50.7999,57700.0
2014-06-06 15:25:00,72.64,72.68,72.63,72.68,46500.0,50.7929,50.8209,50.7859,50.8209,46500.0
2014-06-06 15:30:00,72.69,72.72,72.65,72.7,104600.0,50.8279,50.8489,50.7999,50.8349,104600.0
2014-06-06 15:35:00,72.71,72.73,72.65,72.66,104800.0,50.8419,50.8558,50.7999,50.8069,104800.0
2014-06-06 15:40:00,72.65,72.68,72.62,72.63,75800.0,50.7999,50.8209,50.7789,50.7859,75800.0
2014-06-06 15:45:00,72.63,72.69,72.63,72.67,117300.0,50.7859,50.8279,50.7859,50.8139,117300.0
2014-06-06 15:50:00,72.67,72.69,72.65,72.66,235800.0,50.8139,50.8279,50.7999,50.8069,235800.0
2014-06-06 15:55:00,72.66,72.75,72.65,72.74,1247600.0,50.8069,50.8698,50.7999,50.8628,1247600.0
2014-06-09 09:30:00,72.64,72.8,72.58,72.79,55500.0,50.7929,50.9048,50.751,50.8978,55500.0
2014-06-09 09:35:00,72.8,72.85,72.74,72.82,75700.0,50.9048,50.9398,50.8628,50.9188,75700.0
2014-06-09 09:40:00,72.82,72.88,72.8,72.87,61500.0,50.9188,50.9607,50.9048,50.9537,61500.0
2014-06-09 09:45:00,72.88,72.94,72.81,72.85,223400.0,50.9607,51.0027,50.9118,50.9398,223400.0
2014-06-09 09:50:00,72.84,72.84,72.73,72.77,36100.0,50.9328,50.9328,50.8558,50.8838,36100.0
2014-06-09 09:55:00,72.76,72.76,72.71,72.72,30300.0,50.8768,50.8768,50.8419,50.8489,30300.0
2014-06-09 10:00:00,72.73,72.73,72.64,72.69,52900.0,50.8558,50.8558,50.7929,50.8279,52900.0
2014-06-09 10:05:00,72.68,72.72,72.56,72.56,120900.0,50.8209,50.8489,50.737,50.737,120900.0
2014-06-09 10:10:00,72.56,72.56,72.48,72.5,215300.0,50.737,50.737,50.681,50.695,215300.0
2014-06-09 10:15:00,72.51,72.57,72.49,72.5,69400.0,50.702,50.744,50.688,50.695,69400.0
2014-06-09 10:20:00,72.51,72.53,72.45,72.47,71800.0,50.702,50.716,50.6601,50.674,71800.0
2014-06-09 10:25:00,72.47,72.47,72.4,72.42,94600.0,50.674,50.674,50.6251,50.6391,94600.0
2014-06-09 10:30:00,72.43,72.49,72.41,72.42,59100.0,50.6461,50.688,50.6321,50.6391,59100.0
2014-06-09 10:35:00,72.42,72.43,72.4,72.41,151300.0,50.6391,50.6461,50.6251,50.6321,151300.0
2014-06-09 10:40:00,72.41,72.42,72.39,72.4,63300.0,50.6321,50.6391,50.6181,50.6251,63300.0
2014-06-09 10:45:00,72.4,72.42,72.38,72.4,99400.0,50.6251,50.6391,50.6111,50.6251,99400.0
2014-06-09 10:50:00,72.4,72.41,72.37,72.41,68400.0,50.6251,50.6321,50.6041,50.6321,68400.0
2014-06-09 10:55:00,72.4,72.44,72.38,72.38,81400.0,50.6251,50.6531,50.6111,50.6111,81400.0
2014-06-09 11:00:00,72.39,72.4,72.37,72.37,68600.0,50.6181,50.6251,50.6041,50.6041,68600.0
2014-06-09 11:05:00,72.37,72.37,72.35,72.36,41100.0,50.6041,50.6041,50.5901,50.5971,41100.0
2014-06-09 11:10:00,72.35,72.36,72.31,72.31,69700.0,50.5901,50.5971,50.5622,50.5622,69700.0
2014-06-09 11:15:00,72.31,72.32,72.26,72.28,73700.0,50.5622,50.5692,50.5272,50.5412,73700.0
2014-06-09 11:20:00,72.28,72.36,72.28,72.32,77800.0,50.5412,50.5971,50.5412,50.5692,77800.0
2014-06-09 11:25:00,72.32,72.37,72.31,72.36,60700.0,50.5692,50.6041,50.5622,50.5971,60700.0
2014-06-09 11:30:00,72.36,72.36,72.31,72.31,35700.0,50.5971,50.5971,50.5622,50.5622,35700.0
2014-06-09 11:35:00,72.31,72.34,72.3,72.33,24300.0,50.5622,50.5831,50.5552,50.5761,24300.0
2014-06-09 11:40:00,72.33,72.38,72.32,72.38,109300.0,50.5761,50.6111,50.5692,50.6111,109300.0
2014-06-09 11:45:00,72.38,72.39,72.37,72.37,94200.0,50.6111,50.6181,50.6041,50.6041,94200.0
2014-06-09 11:50:00,72.36,72.36,72.31,72.31,17400.0,50.5971,50.5971,50.5622,50.5622,17400.0
2014-06-09 11:55:00,72.31,72.31,72.28,72.3,117200.0,50.5622,50.5622,50.5412,50.5552,117200.0
2014-06-09 12:00:00,72.3,72.3,72.25,72.26,87800.0,50.5552,50.5552,50.5202,50.5272,87800.0
2014-06-09 12:05:00,72.26,72.26,72.21,72.22,147900.0,50.5272,50.5272,50.4922,50.4992,147900.0
2014-06-09 12:10:00,72.22,72.24,72.2,72.2,121900.0,50.4992,50.5132,50.4852,50.4852,121900.0
2014-06-09 12:15:00,72.2,72.2,72.15,72.15,179500.0,50.4852,50.4852,50.4503,50.4503,179500.0
2014-06-09 12:20:00,72.15,72.2,72.15,72.18,83300.0,50.4503,50.4852,50.4503,50.4713,83300.0
2014-06-09 12:25:00,72.18,72.19,72.13,72.15,124300.0,50.4713,50.4783,50.4363,50.4503,124300.0
2014-06-09 12:30:00,72.15,72.19,72.13,72.19,146200.0,50.4503,50.4783,50.4363,50.4783,146200.0
2014-06-09 12:35:00,72.19,72.22,72.19,72.2,67400.0,50.4783,50.4992,50.4783,50.4852,67400.0
2014-06-09 12:40:00,72.2,72.21,72.16,72.16,22300.0,50.4852,50.4922,50.4573,50.4573,22300.0
2014-06-09 12:45:00,72.16,72.17,72.12,72.14,23600.0,50.4573,50.4643,50.4293,50.4433,23600.0
2014-06-09 12:50:00,72.13,72.13,72.08,72.08,61400.0,50.4363,50.4363,50.4013,50.4013,61400.0
2014-06-09 12:55:00,72.07,72.08,72.02,72.02,158800.0,50.3943,50.4013,50.3594,50.3594,158800.0
2014-06-09 13:00:00,72.02,72.03,72.0,72.01,103400.0,50.3594,50.3664,50.3454,50.3524,103400.0
2014-06-09 13:05:00,72.0,72.09,72.0,72.08,83900.0,50.3454,50.4083,50.3454,50.4013,83900.0
2014-06-09 13:10:00,72.08,72.13,72.05,72.13,75700.0,50.4013,50.4363,50.3804,50.4363,75700.0
2014-06-09 13:15:00,72.13,72.14,72.08,72.13,60800.0,50.4363,50.4433,50.4013,50.4363,60800.0
2014-06-09 13:20:00,72.13,72.13,72.09,72.1,35200.0,50.4363,50.4363,50.4083,50.4153,35200.0
2014-06-09 13:25:00,72.09,72.1,72.06,72.08,95400.0,50.4083,50.4153,50.3874,50.4013,95400.0
2014-06-09 13:30:00,72.08,72.1,72.07,72.08,38300.0,50.4013,50.4153,50.3943,50.4013,38300.0
2014-06-09 13:35:00,72.08,72.12,72.07,72.11,62100.0,50.4013,50.4293,50.3943,50.4223,62100.0
2014-06-09 13:40:00,72.11,72.12,72.04,72.05,69600.0,50.4223,50.4293,50.3734,50.3804,69600.0
2014-06-09 13:45:00,72.04,72.05,71.98,72.0,135300.0,50.3734,50.3804,50.3314,50.3454,135300.0
2014-06-09 13:50:00,72.0,72.01,71.98,71.98,45900.0,50.3454,50.3524,50.3314,50.3314,45900.0
2014-06-09 13:55:00,71.98,71.99,71.96,71.96,33000.0,50.3314,50.3384,50.3174,50.3174,33000.0
2014-06-09 14:00:00,71.96,71.97,71.91,71.92,146300.0,50.3174,50.3244,50.2825,50.2895,146300.0
2014-06-09 14:05:00,71.92,71.99,71.91,71.98,133400.0,50.2895,50.3384,50.2825,50.3314,133400.0
2014-06-09 14:10:00,71.99,72.0,71.93,71.93,103000.0,50.3384,50.3454,50.2965,50.2965,103000.0
2014-06-09 14:15:00,71.94,71.99,71.94,71.98,43300.0,50.3034,50.3384,50.3034,50.3314,43300.0
2014-06-09 14:20:00,71.99,72.05,71.99,72.02,48400.0,50.3384,50.3804,50.3384,50.3594,48400.0
2014-06-09 14:25:00,72.01,72.03,71.98,71.98,71900.0,50.3524,50.3664,50.3314,50.3314,71900.0
2014-06-09 14:30:00,71.98,72.01,71.98,71.98,101700.0,50.3314,50.3524,50.3314,50.3314,101700.0
2014-06-09 14:35:00,71.98,71.98,71.92,71.94,50500.0,50.3314,50.3314,50.2895,50.3034,50500.0
2014-06-09 14:40:00,71.93,71.99,71.93,71.98,78700.0,50.2965,50.3384,50.2965,50.3314,78700.0
2014-06-09 14:45:00,71.97,71.99,71.95,71.97,105700.0,50.3244,50.3384,50.3104,50.3244,105700.0
2014-06-09 14:50:00,71.96,71.97,71.93,71.96,104500.0,50.3174,50.3244,50.2965,50.3174,104500.0
2014-06-09 14:55:00,71.96,71.98,71.95,71.97,72900.0,50.3174,50.3314,50.3104,50.3244,72900.0
2014-06-09 15:00:00,71.97,71.98,71.96,71.97,34500.0,50.3244,50.3314,50.3174,50.3244,34500.0
2014-06-09 15:05:00,71.97,71.97,71.9,71.9,51400.0,50.3244,50.3244,50.2755,50.2755,51400.0
2014-06-09 15:10:00,71.9,71.91,71.89,71.9,37300.0,50.2755,50.2825,50.2685,50.2755,37300.0
2014-06-09 15:15:00,71.9,71.98,71.89,71.98,114200.0,50.2755,50.3314,50.2685,50.3314,114200.0
2014-06-09 15:20:00,71.98,72.03,71.97,72.02,126500.0,50.3314,50.3664,50.3244,50.3594,126500.0
2014-06-09 15:25:00,72.02,72.08,72.02,72.07,173200.0,50.3594,50.4013,50.3594,50.3943,173200.0
2014-06-09 15:30:00,72.08,72.1,72.04,72.05,231800.0,50.4013,50.4153,50.3734,50.3804,231800.0
2014-06-09 15:35:00,72.04,72.05,72.0,72.02,105800.0,50.3734,50.3804,50.3454,50.3594,105800.0
2014-06-09 15:40:00,72.01,72.04,72.0,72.01,127900.0,50.3524,50.3734,50.3454,50.3524,127900.0
2014-06-09 15:45:00,72.01,72.03,72.0,72.03,148500.0,50.3524,50.3664,50.3454,50.3664,148500.0
2014-06-09 15:50:00,72.03,72.03,71.99,72.0,300900.0,50.3664,50.3664,50.3384,50.3454,300900.0
2014-06-09 15:55:00,72.0,72.0,71.95,71.97,585700.0,50.3454,50.3454,50.3104,50.3244,585700.0
2014-06-10 09:30:00,71.8,72.0,71.74,71.98,253100.0,50.2056,50.3454,50.1636,50.3314,253100.0
2014-06-10 09:35:00,71.97,72.02,71.93,72.0,111900.0,50.3244,50.3594,50.2965,50.3454,111900.0
2014-06-10 09:40:00,72.01,72.03,71.81,71.82,74500.0,50.3524,50.3664,50.2125,50.2195,74500.0
2014-06-10 09:45:00,71.82,71.97,71.81,71.9,73800.0,50.2195,50.3244,50.2125,50.2755,73800.0
2014-06-10 09:50:00,71.9,71.92,71.86,71.88,53800.0,50.2755,50.2895,50.2475,50.2615,53800.0
2014-06-10 09:55:00,71.88,71.88,71.74,71.76,71000.0,50.2615,50.2615,50.1636,50.1776,71000.0
2014-06-10 10:00:00,71.76,71.76,71.59,71.6,160300.0,50.1776,50.1776,50.0587,50.0657,160300.0
2014-06-10 10:05:00,71.59,71.61,71.57,71.6,207200.0,50.0587,50.0727,50.0447,50.0657,207200.0
2014-06-10 10:10:00,71.59,71.69,71.59,71.69,149100.0,50.0587,50.1286,50.0587,50.1286,149100.0
2014-06-10 10:15:00,71.69,71.74,71.63,71.63,81000.0,50.1286,50.1636,50.0867,50.0867,81000.0
2014-06-10 10:20:00,71.63,71.66,71.58,71.59,127400.0,50.0867,50.1077,50.0517,50.0587,127400.0
2014-06-10 10:25:00,71.59,71.65,71.57,71.61,174200.0,50.0587,50.1007,50.0447,50.0727,174200.0
2014-06-10 10:30:00,71.62,71.68,71.61,71.61,87500.0,50.0797,50.1216,50.0727,50.0727,87500.0
2014-06-10 10:35:00,71.61,71.62,71.59,71.59,249400.0,50.0727,50.0797,50.0587,50.0587,249400.0
2014-06-10 10:40:00,71.59,71.63,71.58,71.62,89400.0,50.0587,50.0867,50.0517,50.0797,89400.0
2014-06-10 10:45:00,71.62,71.63,71.61,71.63,93300.0,50.0797,50.0867,50.0727,50.0867,93300.0
2014-06-10 10:50:00,71.63,71.63,71.62,71.62,95600.0,50.0867,50.0867,50.0797,50.0797,95600.0
2014-06-10 10:55:00,71.63,71.63,71.58,71.58,51000.0,50.0867,50.0867,50.0517,50.0517,51000.0
2014-06-10 11:00:00,71.59,71.59,71.54,71.54,74500.0,50.0587,50.0587,50.0237,50.0237,74500.0
2014-06-10 11:05:00,71.54,71.56,71.52,71.53,92100.0,50.0237,50.0377,50.0098,50.0168,92100.0
2014-06-10 11:10:00,71.53,71.53,71.46,71.46,178600.0,50.0168,50.0168,49.9678,49.9678,178600.0
2014-06-10 11:15:00,71.46,71.46,71.42,71.42,177300.0,49.9678,49.9678,49.9398,49.9398,177300.0
2014-06-10 11:20:00,71.43,71.48,71.42,71.47,126200.0,49.9468,49.9818,49.9398,49.9748,126200.0
2014-06-10 11:25:00,71.48,71.53,71.47,71.51,78900.0,49.9818,50.0168,49.9748,50.0028,78900.0
2014-06-10 11:30:00,71.51,71.51,71.47,71.48,60600.0,50.0028,50.0028,49.9748,49.9818,60600.0
2014-06-10 11:35:00,71.48,71.48,71.43,71.44,176500.0,49.9818,49.9818,49.9468,49.9538,176500.0
2014-06-10 11:40:00,71.44,71.44,71.41,71.42,65700.0,49.9538,49.9538,49.9328,49.9398,65700.0
2014-06-10 11:45:00,71.42,71.43,71.38,71.4,106100.0,49.9398,49.9468,49.9119,49.9259,106100.0
2014-06-10 11:50:00,71.41,71.41,71.34,71.34,61100.0,49.9328,49.9328,49.8839,49.8839,61100.0
2014-06-10 11:55:00,71.34,71.34,71.31,71.33,122900.0,49.8839,49.8839,49.8629,49.8769,122900.0
2014-06-10 12:00:00,71.33,71.35,71.32,71.33,90100.0,49.8769,49.8909,49.8699,49.8769,90100.0
2014-06-10 12:05:00,71.34,71.37,71.31,71.33,148300.0,49.8839,49.9049,49.8629,49.8769,148300.0
2014-06-10 12:10:00,71.34,71.34,71.29,71.29,155600.0,49.8839,49.8839,49.8489,49.8489,155600.0
2014-06-10 12:15:00,71.3,71.34,71.28,71.34,96700.0,49.8559,49.8839,49.8419,49.8839,96700.0
2014-06-10 12:20:00,71.34,71.37,71.33,71.37,67300.0,49.8839,49.9049,49.8769,49.9049,67300.0
2014-06-10 12:25:00,71.38,71.45,71.38,71.45,57300.0,49.9119,49.9608,49.9119,49.9608,57300.0
2014-06-10 12:30:00,71.45,71.45,71.41,71.42,56300.0,49.9608,49.9608,49.9328,49.9398,56300.0
2014-06-10 12:35:00,71.41,71.47,71.41,71.47,119000.0,49.9328,49.9748,49.9328,49.9748,119000.0
2014-06-10 12:40:00,71.46,71.49,71.45,71.48,74200.0,49.9678,49.9888,49.9608,49.9818,74200.0
2014-06-10 12:45:00,71.48,71.51,71.44,71.44,90500.0,49.9818,50.0028,49.9538,49.9538,90500.0
2014-06-10 12:50:00,71.44,71.47,71.44,71.44,68400.0,49.9538,49.9748,49.9538,49.9538,68400.0
2014-06-10 12:55:00,71.45,71.45,71.42,71.45,95100.0,49.9608,49.9608,49.9398,49.9608,95100.0
2014-06-10 13:00:00,71.45,71.48,71.43,71.48,75100.0,49.9608,49.9818,49.9468,49.9818,75100.0
2014-06-10 13:05:00,71.48,71.48,71.46,71.48,74400.0,49.9818,49.9818,49.9678,49.9818,74400.0
2014-06-10 13:10:00,71.47,71.48,71.42,71.42,63300.0,49.9748,49.9818,49.9398,49.9398,63300.0
2014-06-10 13:15:00,71.41,71.41,71.36,71.38,143700.0,49.9328,49.9328,49.8979,49.9119,143700.0
2014-06-10 13:20:00,71.37,71.38,71.34,71.36,64400.0,49.9049,49.9119,49.8839,49.8979,64400.0
2014-06-10 13:25:00,71.35,71.37,71.34,71.36,55300.0,49.8909,49.9049,49.8839,49.8979,55300.0
2014-06-10 13:30:00,71.37,71.41,71.36,71.41,64800.0,49.9049,49.9328,49.8979,49.9328,64800.0
2014-06-10 13:35:00,71.4,71.42,71.4,71.4,60800.0,49.9259,49.9398,49.9259,49.9259,60800.0
2014-06-10 13:40:00,71.4,71.41,71.38,71.38,47600.0,49.9259,49.9328,49.9119,49.9119,47600.0
2014-06-10 13:45:00,71.39,71.42,71.38,71.42,60200.0,49.9189,49.9398,49.9119,49.9398,60200.0
2014-06-10 13:50:00,71.42,71.45,71.38,71.39,95000.0,49.9398,49.9608,49.9119,49.9189,95000.0
2014-06-10 13:55:00,71.39,71.44,71.39,71.44,87600.0,49.9189,49.9538,49.9189,49.9538,87600.0
2014-06-10 14:00:00,71.44,71.46,71.44,71.45,44300.0,49.9538,49.9678,49.9538,49.9608,44300.0
2014-06-10 14:05:00,71.45,71.48,71.44,71.46,91700.0,49.9608,49.9818,49.9538,49.9678,91700.0
2014-06-10 14:10:00,71.47,71.6,71.47,71.6,155300.0,49.9748,50.0657,49.9748,50.0657,155300.0
2014-06-10 14:15:00,71.6,71.62,71.59,71.59,116300.0,50.0657,50.0797,50.0587,50.0587,116300.0
2014-06-10 14:20:00,71.6,71.6,71.56,71.58,115000.0,50.0657,50.0657,50.0377,50.0517,115000.0
2014-06-10 14:25:00,71.58,71.58,71.54,71.54,42900.0,50.0517,50.0517,50.0237,50.0237,42900.0
2014-06-10 14:30:00,71.55,71.55,71.53,71.54,47800.0,50.0307,50.0307,50.0168,50.0237,47800.0
2014-06-10 14:35:00,71.54,71.54,71.5,71.51,60800.0,50.0237,50.0237,49.9958,50.0028,60800.0
2014-06-10 14:40:00,71.51,71.52,71.5,71.51,45700.0,50.0028,50.0098,49.9958,50.0028,45700.0
2014-06-10 14:45:00,71.51,71.52,71.47,71.48,62900.0,50.0028,50.0098,49.9748,49.9818,62900.0
2014-06-10 14:50:00,71.48,71.48,71.46,71.46,98400.0,49.9818,49.9818,49.9678,49.9678,98400.0
2014-06-10 14:55:00,71.46,71.47,71.44,71.45,86400.0,49.9678,49.9748,49.9538,49.9608,86400.0
2014-06-10 15:00:00,71.45,71.49,71.45,71.49,77300.0,49.9608,49.9888,49.9608,49.9888,77300.0
2014-06-10 15:05:00,71.48,71.49,71.46,71.46,74000.0,49.9818,49.9888,49.9678,49.9678,74000.0
2014-06-10 15:10:00,71.45,71.46,71.44,71.46,72300.0,49.9608,49.9678,49.9538,49.9678,72300.0
2014-06-10 15:15:00,71.46,71.49,71.45,71.48,55500.0,49.9678,49.9888,49.9608,49.9818,55500.0
2014-06-10 15:20:00,71.48,71.55,71.48,71.55,91700.0,49.9818,50.0307,49.9818,50.0307,91700.0
2014-06-10 15:25:00,71.54,71.55,71.52,71.53,80300.0,50.0237,50.0307,50.0098,50.0168,80300.0
2014-06-10 15:30:00,71.52,71.53,71.46,71.47,123000.0,50.0098,50.0168,49.9678,49.9748,123000.0
2014-06-10 15:35:00,71.48,71.49,71.44,71.44,112900.0,49.9818,49.9888,49.9538,49.9538,112900.0
2014-06-10 15:40:00,71.45,71.47,71.44,71.45,208900.0,49.9608,49.9748,49.9538,49.9608,208900.0
2014-06-10 15:45:00,71.45,71.46,71.4,71.41,286200.0,49.9608,49.9678,49.9259,49.9328,286200.0
2014-06-10 15:50:00,71.41,71.44,71.41,71.44,265500.0,49.9328,49.9538,49.9328,49.9538,265500.0
2014-06-10 15:55:00,71.44,71.56,71.44,71.54,1448900.0,49.9538,50.0377,49.9538,50.0237,1448900.0
2014-06-11 09:30:00,71.43,71.54,71.24,71.53,202200.0,49.9468,50.0237,49.814,50.0168,202200.0
2014-06-11 09:35:00,71.52,71.59,71.43,71.44,85500.0,50.0098,50.0587,49.9468,49.9538,85500.0
2014-06-11 09:40:00,71.45,71.45,71.33,71.41,46200.0,49.9608,49.9608,49.8769,49.9328,46200.0
2014-06-11 09:45:00,71.4,71.4,71.26,71.27,54800.0,49.9259,49.9259,49.828,49.835,54800.0
2014-06-11 09:50:00,71.26,71.37,71.26,71.33,82300.0,49.828,49.9049,49.828,49.8769,82300.0
2014-06-11 09:55:00,71.33,71.33,71.26,71.31,60600.0,49.8769,49.8769,49.828,49.8629,60600.0
2014-06-11 10:00:00,71.3,71.31,71.19,71.21,96900.0,49.8559,49.8629,49.779,49.793,96900.0
2014-06-11 10:05:00,71.21,71.29,71.17,71.18,738100.0,49.793,49.8489,49.765,49.772,738100.0
2014-06-11 10:10:00,71.17,71.18,71.14,71.16,89500.0,49.765,49.772,49.7441,49.758,89500.0
2014-06-11 10:15:00,71.16,71.18,71.13,71.14,81100.0,49.758,49.772,49.7371,49.7441,81100.0
2014-06-11 10:20:00,71.14,71.14,71.03,71.03,132200.0,49.7441,49.7441,49.6671,49.6671,132200.0
2014-06-11 10:25:00,71.03,71.12,70.99,71.12,142500.0,49.6671,49.7301,49.6392,49.7301,142500.0
2014-06-11 10:30:00,71.12,71.13,71.0,71.01,221200.0,49.7301,49.7371,49.6462,49.6531,221200.0
2014-06-11 10:35:00,71.0,71.12,71.0,71.08,221100.0,49.6462,49.7301,49.6462,49.7021,221100.0
2014-06-11 10:40:00,71.09,71.14,71.02,71.11,206700.0,49.7091,49.7441,49.6601,49.7231,206700.0
2014-06-11 10:45:00,71.12,71.16,71.08,71.08,111200.0,49.7301,49.758,49.7021,49.7021,111200.0
2014-06-11 10:50:00,71.08,71.09,71.0,71.09,209000.0,49.7021,49.7091,49.6462,49.7091,209000.0
2014-06-11 10:55:00,71.09,71.1,71.05,71.05,80800.0,49.7091,49.7161,49.6811,49.6811,80800.0
2014-06-11 11:00:00,71.05,71.12,71.05,71.11,68500.0,49.6811,49.7301,49.6811,49.7231,68500.0
2014-06-11 11:05:00,71.12,71.14,71.1,71.1,86000.0,49.7301,49.7441,49.7161,49.7161,86000.0
2014-06-11 11:10:00,71.1,71.11,71.05,71.05,106800.0,49.7161,49.7231,49.6811,49.6811,106800.0
2014-06-11 11:15:00,71.05,71.08,71.04,71.07,68600.0,49.6811,49.7021,49.6741,49.6951,68600.0
2014-06-11 11:20:00,71.09,71.09,71.02,71.06,85900.0,49.7091,49.7091,49.6601,49.6881,85900.0
2014-06-11 11:25:00,71.06,71.07,71.06,71.07,68600.0,49.6881,49.6951,49.6881,49.6951,68600.0
2014-06-11 11:30:00,71.07,71.09,71.05,71.05,95500.0,49.6951,49.7091,49.6811,49.6811,95500.0
2014-06-11 11:35:00,71.06,71.11,71.03,71.1,88500.0,49.6881,49.7231,49.6671,49.7161,88500.0
2014-06-11 11:40:00,71.11,71.11,71.09,71.1,74100.0,49.7231,49.7231,49.7091,49.7161,74100.0
2014-06-11 11:45:00,71.11,71.12,71.1,71.1,50600.0,49.7231,49.7301,49.7161,49.7161,50600.0
2014-06-11 11:50:00,71.1,71.11,71.08,71.11,65400.0,49.7161,49.7231,49.7021,49.7231,65400.0
2014-06-11 11:55:00,71.12,71.19,71.11,71.19,128300.0,49.7301,49.779,49.7231,49.779,128300.0
2014-06-11 12:00:00,71.19,71.19,71.14,71.14,69200.0,49.779,49.779,49.7441,49.7441,69200.0
2014-06-11 12:05:00,71.13,71.16,71.13,71.14,62200.0,49.7371,49.758,49.7371,49.7441,62200.0
2014-06-11 12:10:00,71.14,71.17,71.13,71.14,88000.0,49.7441,49.765,49.7371,49.7441,88000.0
2014-06-11 12:15:00,71.14,71.16,71.14,71.16,72600.0,49.7441,49.758,49.7441,49.758,72600.0
2014-06-11 12:20:00,71.16,71.19,71.15,71.18,43100.0,49.758,49.779,49.751,49.772,43100.0
2014-06-11 12:25:00,71.18,71.19,71.12,71.12,54300.0,49.772,49.779,49.7301,49.7301,54300.0
2014-06-11 12:30:00,71.12,71.17,71.12,71.13,55900.0,49.7301,49.765,49.7301,49.7371,55900.0
2014-06-11 12:35:00,71.13,71.17,71.13,71.16,101200.0,49.7371,49.765,49.7371,49.758,101200.0
2014-06-11 12:40:00,71.16,71.18,71.16,71.16,34000.0,49.758,49.772,49.758,49.758,34000.0
2014-06-11 12:45:00,71.16,71.19,71.16,71.19,50100.0,49.758,49.779,49.758,49.779,50100.0
2014-06-11 12:50:00,71.18,71.2,71.17,71.19,57700.0,49.772,49.786,49.765,49.779,57700.0
2014-06-11 12:55:00,71.19,71.25,71.18,71.24,128100.0,49.779,49.821,49.772,49.814,128100.0
2014-06-11 13:00:00,71.24,71.24,71.17,71.17,53400.0,49.814,49.814,49.765,49.765,53400.0
2014-06-11 13:05:00,71.17,71.19,71.16,71.16,62000.0,49.765,49.779,49.758,49.758,62000.0
2014-06-11 13:10:00,71.16,71.17,71.13,71.14,50200.0,49.758,49.765,49.7371,49.7441,50200.0
2014-06-11 13:15:00,71.13,71.17,71.11,71.17,78100.0,49.7371,49.765,49.7231,49.765,78100.0
2014-06-11 13:20:00,71.17,71.21,71.16,71.2,61700.0,49.765,49.793,49.758,49.786,61700.0
2014-06-11 13:25:00,71.19,71.21,71.18,71.2,70300.0,49.779,49.793,49.772,49.786,70300.0
2014-06-11 13:30:00,71.21,71.21,71.18,71.18,42300.0,49.793,49.793,49.772,49.772,42300.0
2014-06-11 13:35:00,71.18,71.2,71.17,71.19,60800.0,49.772,49.786,49.765,49.779,60800.0
2014-06-11 13:40:00,71.19,71.21,71.19,71.2,53900.0,49.779,49.793,49.779,49.786,53900.0
2014-06-11 13:45:00,71.21,71.23,71.19,71.19,82000.0,49.793,49.807,49.779,49.779,82000.0
2014-06-11 13:50:00,71.19,71.21,71.17,71.2,90000.0,49.779,49.793,49.765,49.786,90000.0
2014-06-11 13:55:00,71.19,71.2,71.13,71.14,256400.0,49.779,49.786,49.7371,49.7441,256400.0
2014-06-11 14:00:00,71.14,71.16,71.12,71.12,173700.0,49.7441,49.758,49.7301,49.7301,173700.0
2014-06-11 14:05:00,71.12,71.12,71.1,71.1,99700.0,49.7301,49.7301,49.7161,49.7161,99700.0
2014-06-11 14:10:00,71.09,71.1,71.06,71.06,153000.0,49.7091,49.7161,49.6881,49.6881,153000.0
2014-06-11 14:15:00,71.06,71.1,71.06,71.07,155000.0,49.6881,49.7161,49.6881,49.6951,155000.0
2014-06-11 14:20:00,71.08,71.1,71.05,71.06,69100.0,49.7021,49.7161,49.6811,49.6881,69100.0
2014-06-11 14:25:00,71.06,71.16,71.06,71.16,132700.0,49.6881,49.758,49.6881,49.758,132700.0
2014-06-11 14:30:00,71.17,71.17,71.09,71.1,81900.0,49.765,49.765,49.7091,49.7161,81900.0
2014-06-11 14:35:00,71.1,71.14,71.09,71.13,58400.0,49.7161,49.7441,49.7091,49.7371,58400.0
2014-06-11 14:40:00,71.13,71.14,71.11,71.13,68800.0,49.7371,49.7441,49.7231,49.7371,68800.0
2014-06-11 14:45:00,71.13,71.15,71.12,71.13,111600.0,49.7371,49.751,49.7301,49.7371,111600.0
2014-06-11 14:50:00,71.12,71.16,71.12,71.16,60700.0,49.7301,49.758,49.7301,49.758,60700.0
2014-06-11 14:55:00,71.16,71.17,71.15,71.16,81400.0,49.758,49.765,49.751,49.758,81400.0
2014-06-11 15:00:00,71.16,71.17,71.14,71.14,87500.0,49.758,49.765,49.7441,49.7441,87500.0
2014-06-11 15:05:00,71.14,71.17,71.14,71.16,63700.0,49.7441,49.765,49.7441,49.758,63700.0
2014-06-11 15:10:00,71.16,71.2,71.15,71.15,87000.0,49.758,49.786,49.751,49.751,87000.0
2014-06-11 15:15:00,71.15,71.17,71.13,71.16,74500.0,49.751,49.765,49.7371,49.758,74500.0
2014-06-11 15:20:00,71.16,71.17,71.14,71.15,79100.0,49.758,49.765,49.7441,49.751,79100.0
2014-06-11 15:25:00,71.15,71.19,71.15,71.19,146400.0,49.751,49.779,49.751,49.779,146400.0
2014-06-11 15:30:00,71.19,71.25,71.19,71.22,197000.0,49.779,49.821,49.779,49.8,197000.0
2014-06-11 15:35:00,71.23,71.29,71.22,71.28,245400.0,49.807,49.8489,49.8,49.8419,245400.0
2014-06-11 15:40:00,71.28,71.35,71.28,71.35,289000.0,49.8419,49.8909,49.8419,49.8909,289000.0
2014-06-11 15:45:00,71.35,71.36,71.31,71.33,205100.0,49.8909,49.8979,49.8629,49.8769,205100.0
2014-06-11 15:50:00,71.33,71.33,71.28,71.29,207000.0,49.8769,49.8769,49.8419,49.8489,207000.0
2014-06-11 15:55:00,71.28,71.32,71.24,71.32,1008500.0,49.8419,49.8699,49.814,49.8699,1008500.0
2014-06-12 09:30:00,71.21,71.32,71.07,71.07,275500.0,49.793,49.8699,49.6951,49.6951,275500.0
2014-06-12 09:35:00,71.07,71.13,71.0,71.08,186700.0,49.6951,49.7371,49.6462,49.7021,186700.0
2014-06-12 09:40:00,71.07,71.23,71.04,71.21,203700.0,49.6951,49.807,49.6741,49.793,203700.0
2014-06-12 09:45:00,71.21,71.21,71.09,71.11,97700.0,49.793,49.793,49.7091,49.7231,97700.0
2014-06-12 09:50:00,71.1,71.14,71.03,71.04,95600.0,49.7161,49.7441,49.6671,49.6741,95600.0
2014-06-12 09:55:00,71.03,71.03,70.89,70.9,159500.0,49.6671,49.6671,49.5692,49.5762,159500.0
2014-06-12 10:00:00,70.9,70.98,70.89,70.95,84600.0,49.5762,49.6322,49.5692,49.6112,84600.0
2014-06-12 10:05:00,70.95,70.96,70.82,70.82,93100.0,49.6112,49.6182,49.5203,49.5203,93100.0
2014-06-12 10:10:00,70.82,70.88,70.7,70.77,379700.0,49.5203,49.5622,49.4364,49.4853,379700.0
2014-06-12 10:15:00,70.77,70.91,70.76,70.88,108900.0,49.4853,49.5832,49.4783,49.5622,108900.0
2014-06-12 10:20:00,70.88,70.91,70.73,70.75,408300.0,49.5622,49.5832,49.4574,49.4713,408300.0
2014-06-12 10:25:00,70.75,70.75,70.68,70.75,316900.0,49.4713,49.4713,49.4224,49.4713,316900.0
2014-06-12 10:30:00,70.75,70.79,70.73,70.73,342000.0,49.4713,49.4993,49.4574,49.4574,342000.0
2014-06-12 10:35:00,70.73,70.74,70.62,70.66,242900.0,49.4574,49.4644,49.3804,49.4084,242900.0
2014-06-12 10:40:00,70.66,70.71,70.65,70.71,222700.0,49.4084,49.4434,49.4014,49.4434,222700.0
2014-06-12 10:45:00,70.7,70.73,70.7,70.73,70200.0,49.4364,49.4574,49.4364,49.4574,70200.0
2014-06-12 10:50:00,70.74,70.74,70.66,70.74,172900.0,49.4644,49.4644,49.4084,49.4644,172900.0
2014-06-12 10:55:00,70.74,70.79,70.73,70.79,104900.0,49.4644,49.4993,49.4574,49.4993,104900.0
2014-06-12 11:00:00,70.79,70.86,70.78,70.85,78000.0,49.4993,49.5483,49.4923,49.5413,78000.0
2014-06-12 11:05:00,70.84,70.91,70.81,70.9,126100.0,49.5343,49.5832,49.5133,49.5762,126100.0
2014-06-12 11:10:00,70.91,71.03,70.88,71.02,432900.0,49.5832,49.6671,49.5622,49.6601,432900.0
2014-06-12 11:15:00,71.02,71.05,71.0,71.02,141500.0,49.6601,49.6811,49.6462,49.6601,141500.0
2014-06-12 11:20:00,71.01,71.02,70.96,70.96,67100.0,49.6531,49.6601,49.6182,49.6182,67100.0
2014-06-12 11:25:00,70.96,71.02,70.95,71.02,86100.0,49.6182,49.6601,49.6112,49.6601,86100.0
2014-06-12 11:30:00,71.02,71.05,71.01,71.02,104500.0,49.6601,49.6811,49.6531,49.6601,104500.0
2014-06-12 11:35:00,71.01,71.06,71.01,71.05,134200.0,49.6531,49.6881,49.6531,49.6811,134200.0
2014-06-12 11:40:00,71.05,71.07,71.03,71.05,111400.0,49.6811,49.6951,49.6671,49.6811,111400.0
2014-06-12 11:45:00,71.04,71.11,71.02,71.11,207100.0,49.6741,49.7231,49.6601,49.7231,207100.0
2014-06-12 11:50:00,71.11,71.13,71.1,71.12,56300.0,49.7231,49.7371,49.7161,49.7301,56300.0
2014-06-12 11:55:00,71.11,71.11,71.08,71.09,61600.0,49.7231,49.7231,49.7021,49.7091,61600.0
2014-06-12 12:00:00,71.08,71.09,71.01,71.01,191800.0,49.7021,49.7091,49.6531,49.6531,191800.0
2014-06-12 12:05:00,71.02,71.06,71.0,71.03,75800.0,49.6601,49.6881,49.6462,49.6671,75800.0
2014-06-12 12:10:00,71.03,71.03,71.0,71.02,46300.0,49.6671,49.6671,49.6462,49.6601,46300.0
2014-06-12 12:15:00,71.01,71.02,71.0,71.01,67500.0,49.6531,49.6601,49.6462,49.6531,67500.0
2014-06-12 12:20:00,71.01,71.05,71.01,71.05,54400.0,49.6531,49.6811,49.6531,49.6811,54400.0
2014-06-12 12:25:00,71.05,71.09,71.05,71.08,66200.0,49.6811,49.7091,49.6811,49.7021,66200.0
2014-06-12 12:30:00,71.08,71.09,71.06,71.06,66200.0,49.7021,49.7091,49.6881,49.6881,66200.0
2014-06-12 12:35:00,71.06,71.07,71.04,71.05,56300.0,49.6881,49.6951,49.6741,49.6811,56300.0
2014-06-12 12:40:00,71.05,71.06,71.04,71.05,45800.0,49.6811,49.6881,49.6741,49.6811,45800.0
2014-06-12 12:45:00,71.05,71.06,71.05,71.05,49800.0,49.6811,49.6881,49.6811,49.6811,49800.0
2014-06-12 12:50:00,71.06,71.06,71.01,71.04,84600.0,49.6881,49.6881,49.6531,49.6741,84600.0
2014-06-12 12:55:00,71.04,71.08,71.02,71.06,102200.0,49.6741,49.7021,49.6601,49.6881,102200.0
2014-06-12 13:00:00,71.06,71.08,71.05,71.08,79300.0,49.6881,49.7021,49.6811,49.7021,79300.0
2014-06-12 13:05:00,71.07,71.13,71.06,71.13,110400.0,49.6951,49.7371,49.6881,49.7371,110400.0
2014-06-12 13:10:00,71.12,71.13,71.09,71.12,123300.0,49.7301,49.7371,49.7091,49.7301,123300.0
2014-06-12 13:15:00,71.11,71.13,71.09,71.09,100600.0,49.7231,49.7371,49.7091,49.7091,100600.0
2014-06-12 13:20:00,71.09,71.13,71.08,71.08,62000.0,49.7091,49.7371,49.7021,49.7021,62000.0
2014-06-12 13:25:00,71.08,71.12,71.07,71.12,86800.0,49.7021,49.7301,49.6951,49.7301,86800.0
2014-06-12 13:30:00,71.12,71.14,71.1,71.11,144800.0,49.7301,49.7441,49.7161,49.7231,144800.0
2014-06-12 13:35:00,71.11,71.12,71.07,71.08,100800.0,49.7231,49.7301,49.6951,49.7021,100800.0
2014-06-12 13:40:00,71.08,71.12,71.08,71.11,105900.0,49.7021,49.7301,49.7021,49.7231,105900.0
2014-06-12 13:45:00,71.09,71.09,71.03,71.06,101900.0,49.7091,49.7091,49.6671,49.6881,101900.0
2014-06-12 13:50:00,71.05,71.05,71.0,71.0,80700.0,49.6811,49.6811,49.6462,49.6462,80700.0
2014-06-12 13:55:00,71.0,71.02,70.93,70.97,203200.0,49.6462,49.6601,49.5972,49.6252,203200.0
2014-06-12 14:00:00,70.96,71.01,70.95,71.01,80500.0,49.6182,49.6531,49.6112,49.6531,80500.0
2014-06-12 14:05:00,71.02,71.02,71.0,71.01,91100.0,49.6601,49.6601,49.6462,49.6531,91100.0
2014-06-12 14:10:00,71.01,71.07,71.01,71.06,198900.0,49.6531,49.6951,49.6531,49.6881,198900.0
2014-06-12 14:15:00,71.06,71.14,71.05,71.14,157500.0,49.6881,49.7441,49.6811,49.7441,157500.0
2014-06-12 14:20:00,71.14,71.15,71.06,71.06,114300.0,49.7441,49.751,49.6881,49.6881,114300.0
2014-06-12 14:25:00,71.06,71.09,71.05,71.08,62300.0,49.6881,49.7091,49.6811,49.7021,62300.0
2014-06-12 14:30:00,71.08,71.11,71.05,71.08,72400.0,49.7021,49.7231,49.6811,49.7021,72400.0
2014-06-12 14:35:00,71.08,71.09,71.03,71.04,59800.0,49.7021,49.7091,49.6671,49.6741,59800.0
2014-06-12 14:40:00,71.05,71.07,71.02,71.02,136000.0,49.6811,49.6951,49.6601,49.6601,136000.0
2014-06-12 14:45:00,71.02,71.05,71.02,71.04,64700.0,49.6601,49.6811,49.6601,49.6741,64700.0
2014-06-12 14:50:00,71.05,71.05,71.01,71.03,55700.0,49.6811,49.6811,49.6531,49.6671,55700.0
2014-06-12 14:55:00,71.03,71.06,71.02,71.03,54300.0,49.6671,49.6881,49.6601,49.6671,54300.0
2014-06-12 15:00:00,71.03,71.06,71.01,71.01,105800.0,49.6671,49.6881,49.6531,49.6531,105800.0
2014-06-12 15:05:00,71.02,71.04,71.01,71.03,82000.0,49.6601,49.6741,49.6531,49.6671,82000.0
2014-06-12 15:10:00,71.02,71.03,70.96,71.01,164100.0,49.6601,49.6671,49.6182,49.6531,164100.0
2014-06-12 15:15:00,71.02,71.05,71.01,71.03,111500.0,49.6601,49.6811,49.6531,49.6671,111500.0
2014-06-12 15:20:00,71.02,71.08,71.02,71.06,123500.0,49.6601,49.7021,49.6601,49.6881,123500.0
2014-06-12 15:25:00,71.05,71.08,71.01,71.03,131200.0,49.6811,49.7021,49.6531,49.6671,131200.0
2014-06-12 15:30:00,71.02,71.04,71.0,71.04,74200.0,49.6601,49.6741,49.6462,49.6741,74200.0
2014-06-12 15:35:00,71.03,71.04,70.95,70.95,95800.0,49.6671,49.6741,49.6112,49.6112,95800.0
2014-06-12 15:40:00,70.95,71.03,70.95,71.03,292400.0,49.6112,49.6671,49.6112,49.6671,292400.0
2014-06-12 15:45:00,71.03,71.09,71.03,71.09,176300.0,49.6671,49.7091,49.6671,49.7091,176300.0
2014-06-12 15:50:00,71.09,71.13,71.07,71.11,237100.0,49.7091,49.7371,49.6951,49.7231,237100.0
2014-06-12 15:55:00,71.1,71.13,71.09,71.1,487200.0,49.7161,49.7371,49.7091,49.7161,487200.0
2014-06-13 09:30:00,71.24,71.24,70.81,70.82,308500.0,49.814,49.814,49.5133,49.5203,308500.0
2014-06-13 09:35:00,70.82,70.83,70.67,70.75,164600.0,49.5203,49.5273,49.4154,49.4713,164600.0
2014-06-13 09:40:00,70.76,70.78,70.67,70.67,165500.0,49.4783,49.4923,49.4154,49.4154,165500.0
2014-06-13 09:45:00,70.67,70.73,70.62,70.66,107400.0,49.4154,49.4574,49.3804,49.4084,107400.0
2014-06-13 09:50:00,70.66,70.75,70.66,70.72,163300.0,49.4084,49.4713,49.4084,49.4504,163300.0
2014-06-13 09:55:00,70.72,70.74,70.61,70.66,172400.0,49.4504,49.4644,49.3735,49.4084,172400.0
2014-06-13 10:00:00,70.65,70.72,70.63,70.72,89400.0,49.4014,49.4504,49.3874,49.4504,89400.0
2014-06-13 10:05:00,70.72,70.73,70.64,70.71,50400.0,49.4504,49.4574,49.3944,49.4434,50400.0
2014-06-13 10:10:00,70.71,70.79,70.71,70.76,70500.0,49.4434,49.4993,49.4434,49.4783,70500.0
2014-06-13 10:15:00,70.76,70.84,70.76,70.8,55000.0,49.4783,49.5343,49.4783,49.5063,55000.0
2014-06-13 10:20:00,70.8,70.87,70.8,70.85,62900.0,49.5063,49.5553,49.5063,49.5413,62900.0
2014-06-13 10:25:00,70.84,70.88,70.83,70.87,107700.0,49.5343,49.5622,49.5273,49.5553,107700.0
2014-06-13 10:30:00,70.88,71.03,70.88,71.03,84600.0,49.5622,49.6671,49.5622,49.6671,84600.0
2014-06-13 10:35:00,71.03,71.03,70.97,70.99,97900.0,49.6671,49.6671,49.6252,49.6392,97900.0
2014-06-13 10:40:00,70.99,71.03,70.98,71.0,39000.0,49.6392,49.6671,49.6322,49.6462,39000.0
2014-06-13 10:45:00,71.01,71.03,70.99,70.99,67100.0,49.6531,49.6671,49.6392,49.6392,67100.0
2014-06-13 10:50:00,70.99,71.04,70.96,71.03,89600.0,49.6392,49.6741,49.6182,49.6671,89600.0
2014-06-13 10:55:00,71.03,71.03,70.98,71.02,33900.0,49.6671,49.6671,49.6322,49.6601,33900.0
2014-06-13 11:00:00,71.03,71.05,71.02,71.05,16700.0,49.6671,49.6811,49.6601,49.6811,16700.0
2014-06-13 11:05:00,71.04,71.07,71.01,71.03,55300.0,49.6741,49.6951,49.6531,49.6671,55300.0
2014-06-13 11:10:00,71.03,71.05,71.02,71.03,56400.0,49.6671,49.6811,49.6601,49.6671,56400.0
2014-06-13 11:15:00,71.03,71.04,71.01,71.03,28400.0,49.6671,49.6741,49.6531,49.6671,28400.0
2014-06-13 11:20:00,71.03,71.06,71.03,71.06,13900.0,49.6671,49.6881,49.6671,49.6881,13900.0
2014-06-13 11:25:00,71.05,71.06,71.01,71.05,33500.0,49.6811,49.6881,49.6531,49.6811,33500.0
2014-06-13 11:30:00,71.05,71.06,71.03,71.03,7100.0,49.6811,49.6881,49.6671,49.6671,7100.0
2014-06-13 11:35:00,71.03,71.05,71.02,71.02,26800.0,49.6671,49.6811,49.6601,49.6601,26800.0
2014-06-13 11:40:00,71.01,71.03,71.01,71.03,22300.0,49.6531,49.6671,49.6531,49.6671,22300.0
2014-06-13 11:45:00,71.04,71.06,71.04,71.05,10300.0,49.6741,49.6881,49.6741,49.6811,10300.0
2014-06-13 11:50:00,71.06,71.08,71.05,71.07,8200.0,49.6881,49.7021,49.6811,49.6951,8200.0
2014-06-13 11:55:00,71.07,71.1,71.06,71.09,11200.0,49.6951,49.7161,49.6881,49.7091,11200.0
2014-06-13 12:00:00,71.09,71.13,71.09,71.13,28000.0,49.7091,49.7371,49.7091,49.7371,28000.0
2014-06-13 12:05:00,71.13,71.16,71.12,71.12,46000.0,49.7371,49.758,49.7301,49.7301,46000.0
2014-06-13 12:10:00,71.12,71.13,71.11,71.11,13300.0,49.7301,49.7371,49.7231,49.7231,13300.0
2014-06-13 12:15:00,71.1,71.13,71.1,71.13,16200.0,49.7161,49.7371,49.7161,49.7371,16200.0
2014-06-13 12:20:00,71.13,71.16,71.12,71.14,18100.0,49.7371,49.758,49.7301,49.7441,18100.0
2014-06-13 12:25:00,71.14,71.15,71.11,71.12,33600.0,49.7441,49.751,49.7231,49.7301,33600.0
2014-06-13 12:30:00,71.12,71.14,71.09,71.1,55300.0,49.7301,49.7441,49.7091,49.7161,55300.0
2014-06-13 12:35:00,71.1,71.11,71.07,71.09,20500.0,49.7161,49.7231,49.6951,49.7091,20500.0
2014-06-13 12:40:00,71.09,71.1,71.08,71.09,53100.0,49.7091,49.7161,49.7021,49.7091,53100.0
2014-06-13 12:45:00,71.1,71.13,71.07,71.08,149200.0,49.7161,49.7371,49.6951,49.7021,149200.0
2014-06-13 12:50:00,71.07,71.09,71.07,71.08,28800.0,49.6951,49.7091,49.6951,49.7021,28800.0
2014-06-13 12:55:00,71.07,71.1,71.06,71.09,58900.0,49.6951,49.7161,49.6881,49.7091,58900.0
2014-06-13 13:00:00,71.1,71.12,71.08,71.11,103900.0,49.7161,49.7301,49.7021,49.7231,103900.0
2014-06-13 13:05:00,71.1,71.11,71.09,71.11,20700.0,49.7161,49.7231,49.7091,49.7231,20700.0
2014-06-13 13:10:00,71.1,71.11,71.07,71.07,17900.0,49.7161,49.7231,49.6951,49.6951,17900.0
2014-06-13 13:15:00,71.07,71.1,71.07,71.1,10700.0,49.6951,49.7161,49.6951,49.7161,10700.0
2014-06-13 13:20:00,71.09,71.1,71.08,71.09,8800.0,49.7091,49.7161,49.7021,49.7091,8800.0
2014-06-13 13:25:00,71.09,71.12,71.08,71.12,20300.0,49.7091,49.7301,49.7021,49.7301,20300.0
2014-06-13 13:30:00,71.13,71.13,71.11,71.12,7300.0,49.7371,49.7371,49.7231,49.7301,7300.0
2014-06-13 13:35:00,71.13,71.16,71.12,71.15,11400.0,49.7371,49.758,49.7301,49.751,11400.0
2014-06-13 13:40:00,71.16,71.21,71.15,71.21,40000.0,49.758,49.793,49.751,49.793,40000.0
2014-06-13 13:45:00,71.21,71.22,71.2,71.21,10800.0,49.793,49.8,49.786,49.793,10800.0
2014-06-13 13:50:00,71.21,71.22,71.2,71.21,19000.0,49.793,49.8,49.786,49.793,19000.0
2014-06-13 13:55:00,71.2,71.21,71.19,71.2,15700.0,49.786,49.793,49.779,49.786,15700.0
2014-06-13 14:00:00,71.21,71.21,71.2,71.2,8100.0,49.793,49.793,49.786,49.786,8100.0
2014-06-13 14:05:00,71.2,71.22,71.19,71.22,10400.0,49.786,49.8,49.779,49.8,10400.0
2014-06-13 14:10:00,71.22,71.23,71.21,71.22,30000.0,49.8,49.807,49.793,49.8,30000.0
2014-06-13 14:15:00,71.23,71.26,71.22,71.26,12800.0,49.807,49.828,49.8,49.828,12800.0
2014-06-13 14:20:00,71.26,71.29,71.25,71.27,27400.0,49.828,49.8489,49.821,49.835,27400.0
2014-06-13 14:25:00,71.28,71.28,71.25,71.27,28000.0,49.8419,49.8419,49.821,49.835,28000.0
2014-06-13 14:30:00,71.28,71.28,71.24,71.26,16300.0,49.8419,49.8419,49.814,49.828,16300.0
2014-06-13 14:35:00,71.26,71.3,71.26,71.3,19900.0,49.828,49.8559,49.828,49.8559,19900.0
2014-06-13 14:40:00,71.29,71.3,71.28,71.28,23900.0,49.8489,49.8559,49.8419,49.8419,23900.0
2014-06-13 14:45:00,71.29,71.31,71.28,71.3,42300.0,49.8489,49.8629,49.8419,49.8559,42300.0
2014-06-13 14:50:00,71.3,71.3,71.25,71.27,71700.0,49.8559,49.8559,49.821,49.835,71700.0
2014-06-13 14:55:00,71.28,71.28,71.26,71.26,44200.0,49.8419,49.8419,49.828,49.828,44200.0
2014-06-13 15:00:00,71.26,71.31,71.26,71.29,25700.0,49.828,49.8629,49.828,49.8489,25700.0
2014-06-13 15:05:00,71.3,71.36,71.29,71.33,49000.0,49.8559,49.8979,49.8489,49.8769,49000.0
2014-06-13 15:10:00,71.33,71.33,71.31,71.32,27500.0,49.8769,49.8769,49.8629,49.8699,27500.0
2014-06-13 15:15:00,71.33,71.33,71.27,71.28,42500.0,49.8769,49.8769,49.835,49.8419,42500.0
2014-06-13 15:20:00,71.27,71.27,71.23,71.26,55400.0,49.835,49.835,49.807,49.828,55400.0
2014-06-13 15:25:00,71.26,71.26,71.21,71.22,58400.0,49.828,49.828,49.793,49.8,58400.0
2014-06-13 15:30:00,71.22,71.22,71.19,71.21,83200.0,49.8,49.8,49.779,49.793,83200.0
2014-06-13 15:35:00,71.21,71.27,71.21,71.25,95100.0,49.793,49.835,49.793,49.821,95100.0
2014-06-13 15:40:00,71.25,71.26,71.19,71.19,89200.0,49.821,49.828,49.779,49.779,89200.0
2014-06-13 15:45:00,71.19,71.2,71.15,71.2,87300.0,49.779,49.786,49.751,49.786,87300.0
2014-06-13 15:50:00,71.2,71.24,71.19,71.22,256200.0,49.786,49.814,49.779,49.8,256200.0
2014-06-13 15:55:00,71.22,71.29,71.21,71.27,356000.0,49.8,49.8489,49.793,49.835,356000.0
2014-06-16 09:30:00,71.16,71.23,71.04,71.13,202900.0,49.758,49.807,49.6741,49.7371,202900.0
2014-06-16 09:35:00,71.13,71.24,71.13,71.2,88200.0,49.7371,49.814,49.7371,49.786,88200.0
2014-06-16 09:40:00,71.19,71.24,71.12,71.23,76900.0,49.779,49.814,49.7301,49.807,76900.0
2014-06-16 09:45:00,71.23,71.26,71.17,71.18,78100.0,49.807,49.828,49.765,49.772,78100.0
2014-06-16 09:50:00,71.18,71.29,71.12,71.29,251400.0,49.772,49.8489,49.7301,49.8489,251400.0
2014-06-16 09:55:00,71.29,71.37,71.25,71.31,34100.0,49.8489,49.9049,49.821,49.8629,34100.0
2014-06-16 10:00:00,71.31,71.41,71.28,71.4,120000.0,49.8629,49.9328,49.8419,49.9259,120000.0
2014-06-16 10:05:00,71.41,71.42,71.34,71.39,86600.0,49.9328,49.9398,49.8839,49.9189,86600.0
2014-06-16 10:10:00,71.38,71.4,71.23,71.24,54300.0,49.9119,49.9259,49.807,49.814,54300.0
2014-06-16 10:15:00,71.23,71.37,71.23,71.31,108800.0,49.807,49.9049,49.807,49.8629,108800.0
2014-06-16 10:20:00,71.32,71.42,71.31,71.4,145500.0,49.8699,49.9398,49.8629,49.9259,145500.0
2014-06-16 10:25:00,71.41,71.43,71.27,71.28,182600.0,49.9328,49.9468,49.835,49.8419,182600.0
2014-06-16 10:30:00,71.29,71.3,71.2,71.2,61600.0,49.8489,49.8559,49.786,49.786,61600.0
2014-06-16 10:35:00,71.21,71.21,71.09,71.12,69200.0,49.793,49.793,49.7091,49.7301,69200.0
2014-06-16 10:40:00,71.12,71.17,71.11,71.15,83500.0,49.7301,49.765,49.7231,49.751,83500.0
2014-06-16 10:45:00,71.15,71.15,71.07,71.07,16900.0,49.751,49.751,49.6951,49.6951,16900.0
2014-06-16 10:50:00,71.07,71.09,71.01,71.05,120400.0,49.6951,49.7091,49.6531,49.6811,120400.0
2014-06-16 10:55:00,71.05,71.08,71.01,71.02,9600.0,49.6811,49.7021,49.6531,49.6601,9600.0
2014-06-16 11:00:00,71.02,71.06,71.01,71.05,15900.0,49.6601,49.6881,49.6531,49.6811,15900.0
2014-06-16 11:05:00,71.04,71.04,70.95,71.02,31500.0,49.6741,49.6741,49.6112,49.6601,31500.0
2014-06-16 11:10:00,71.02,71.03,71.0,71.01,11200.0,49.6601,49.6671,49.6462,49.6531,11200.0
2014-06-16 11:15:00,71.0,71.0,70.92,70.93,48400.0,49.6462,49.6462,49.5902,49.5972,48400.0
2014-06-16 11:20:00,70.93,70.94,70.9,70.93,26300.0,49.5972,49.6042,49.5762,49.5972,26300.0
2014-06-16 11:25:00,70.94,70.94,70.91,70.91,16500.0,49.6042,49.6042,49.5832,49.5832,16500.0
2014-06-16 11:30:00,70.9,70.9,70.84,70.84,31600.0,49.5762,49.5762,49.5343,49.5343,31600.0
2014-06-16 11:35:00,70.85,70.86,70.84,70.85,20400.0,49.5413,49.5483,49.5343,49.5413,20400.0
2014-06-16 11:40:00,70.85,70.95,70.85,70.95,36700.0,49.5413,49.6112,49.5413,49.6112,36700.0
2014-06-16 11:45:00,70.94,70.95,70.88,70.89,61800.0,49.6042,49.6112,49.5622,49.5692,61800.0
2014-06-16 11:50:00,70.88,70.9,70.84,70.86,148000.0,49.5622,49.5762,49.5343,49.5483,148000.0
2014-06-16 11:55:00,70.85,70.94,70.85,70.93,23100.0,49.5413,49.6042,49.5413,49.5972,23100.0
2014-06-16 12:00:00,70.94,70.95,70.9,70.91,29400.0,49.6042,49.6112,49.5762,49.5832,29400.0
2014-06-16 12:05:00,70.92,70.94,70.91,70.94,62200.0,49.5902,49.6042,49.5832,49.6042,62200.0
2014-06-16 12:10:00,70.95,71.0,70.95,70.97,47600.0,49.6112,49.6462,49.6112,49.6252,47600.0
2014-06-16 12:15:00,70.98,71.02,70.97,70.98,35500.0,49.6322,49.6601,49.6252,49.6322,35500.0
2014-06-16 12:20:00,70.97,71.05,70.97,71.04,21200.0,49.6252,49.6811,49.6252,49.6741,21200.0
2014-06-16 12:25:00,71.03,71.06,71.0,71.05,43100.0,49.6671,49.6881,49.6462,49.6811,43100.0
2014-06-16 12:30:00,71.04,71.06,71.02,71.03,39200.0,49.6741,49.6881,49.6601,49.6671,39200.0
2014-06-16 12:35:00,71.02,71.06,71.02,71.06,20400.0,49.6601,49.6881,49.6601,49.6881,20400.0
2014-06-16 12:40:00,71.07,71.09,71.04,71.05,42300.0,49.6951,49.7091,49.6741,49.6811,42300.0
2014-06-16 12:45:00,71.04,71.08,71.04,71.07,16100.0,49.6741,49.7021,49.6741,49.6951,16100.0
2014-06-16 12:50:00,71.06,71.11,71.06,71.1,8500.0,49.6881,49.7231,49.6881,49.7161,8500.0
2014-06-16 12:55:00,71.11,71.12,71.1,71.1,16400.0,49.7231,49.7301,49.7161,49.7161,16400.0
2014-06-16 13:00:00,71.1,71.14,71.07,71.14,46900.0,49.7161,49.7441,49.6951,49.7441,46900.0
2014-06-16 13:05:00,71.14,71.15,71.13,71.15,14800.0,49.7441,49.751,49.7371,49.751,14800.0
2014-06-16 13:10:00,71.14,71.15,71.11,71.12,6400.0,49.7441,49.751,49.7231,49.7301,6400.0
2014-06-16 13:15:00,71.12,71.14,71.12,71.13,8100.0,49.7301,49.7441,49.7301,49.7371,8100.0
2014-06-16 13:20:00,71.13,71.13,71.06,71.06,12300.0,49.7371,49.7371,49.6881,49.6881,12300.0
2014-06-16 13:25:00,71.06,71.06,71.01,71.02,21200.0,49.6881,49.6881,49.6531,49.6601,21200.0
2014-06-16 13:30:00,71.03,71.03,71.01,71.03,20300.0,49.6671,49.6671,49.6531,49.6671,20300.0
2014-06-16 13:35:00,71.02,71.06,70.91,70.91,345500.0,49.6601,49.6881,49.5832,49.5832,345500.0
2014-06-16 13:40:00,70.91,70.95,70.89,70.89,200700.0,49.5832,49.6112,49.5692,49.5692,200700.0
2014-06-16 13:45:00,70.89,70.9,70.85,70.86,128800.0,49.5692,49.5762,49.5413,49.5483,128800.0
2014-06-16 13:50:00,70.85,70.86,70.82,70.82,166100.0,49.5413,49.5483,49.5203,49.5203,166100.0
2014-06-16 13:55:00,70.82,70.94,70.82,70.93,49000.0,49.5203,49.6042,49.5203,49.5972,49000.0
2014-06-16 14:00:00,70.92,70.98,70.92,70.97,41100.0,49.5902,49.6322,49.5902,49.6252,41100.0
2014-06-16 14:05:00,70.96,70.96,70.92,70.92,61500.0,49.6182,49.6182,49.5902,49.5902,61500.0
2014-06-16 14:10:00,70.93,70.97,70.93,70.97,23100.0,49.5972,49.6252,49.5972,49.6252,23100.0
2014-06-16 14:15:00,70.96,70.98,70.94,70.94,36300.0,49.6182,49.6322,49.6042,49.6042,36300.0
2014-06-16 14:20:00,70.94,70.94,70.93,70.94,165700.0,49.6042,49.6042,49.5972,49.6042,165700.0
2014-06-16 14:25:00,70.94,70.94,70.92,70.92,72600.0,49.6042,49.6042,49.5902,49.5902,72600.0
2014-06-16 14:30:00,70.92,70.93,70.92,70.92,55700.0,49.5902,49.5972,49.5902,49.5902,55700.0
2014-06-16 14:35:00,70.92,70.94,70.91,70.94,114300.0,49.5902,49.6042,49.5832,49.6042,114300.0
2014-06-16 14:40:00,70.93,70.96,70.93,70.96,36600.0,49.5972,49.6182,49.5972,49.6182,36600.0
2014-06-16 14:45:00,70.96,70.99,70.96,70.98,22500.0,49.6182,49.6392,49.6182,49.6322,22500.0
2014-06-16 14:50:00,70.98,70.98,70.91,70.91,46400.0,49.6322,49.6322,49.5832,49.5832,46400.0
2014-06-16 14:55:00,70.91,70.92,70.85,70.85,122800.0,49.5832,49.5902,49.5413,49.5413,122800.0
2014-06-16 15:00:00,70.85,70.85,70.82,70.84,144900.0,49.5413,49.5413,49.5203,49.5343,144900.0
2014-06-16 15:05:00,70.84,70.88,70.84,70.84,135600.0,49.5343,49.5622,49.5343,49.5343,135600.0
2014-06-16 15:10:00,70.84,70.85,70.8,70.8,135200.0,49.5343,49.5413,49.5063,49.5063,135200.0
2014-06-16 15:15:00,70.8,70.85,70.8,70.85,177700.0,49.5063,49.5413,49.5063,49.5413,177700.0
2014-06-16 15:20:00,70.86,70.89,70.84,70.84,111700.0,49.5483,49.5692,49.5343,49.5343,111700.0
2014-06-16 15:25:00,70.84,70.89,70.84,70.88,134200.0,49.5343,49.5692,49.5343,49.5622,134200.0
2014-06-16 15:30:00,70.88,70.89,70.86,70.87,100100.0,49.5622,49.5692,49.5483,49.5553,100100.0
2014-06-16 15:35:00,70.87,70.88,70.86,70.88,112400.0,49.5553,49.5622,49.5483,49.5622,112400.0
2014-06-16 15:40:00,70.87,70.88,70.82,70.87,136300.0,49.5553,49.5622,49.5203,49.5553,136300.0
2014-06-16 15:45:00,70.86,70.9,70.85,70.86,100900.0,49.5483,49.5762,49.5413,49.5483,100900.0
2014-06-16 15:50:00,70.87,70.94,70.87,70.93,248800.0,49.5553,49.6042,49.5553,49.5972,248800.0
2014-06-16 15:55:00,70.94,71.0,70.9,70.91,1251900.0,49.6042,49.6462,49.5762,49.5832,1251900.0
2014-06-17 09:30:00,70.8,70.93,70.7,70.79,186100.0,49.5063,49.5972,49.4364,49.4993,186100.0
2014-06-17 09:35:00,70.78,70.8,70.72,70.72,152100.0,49.4923,49.5063,49.4504,49.4504,152100.0
2014-06-17 09:40:00,70.73,70.82,70.73,70.78,172400.0,49.4574,49.5203,49.4574,49.4923,172400.0
2014-06-17 09:45:00,70.79,70.86,70.79,70.85,143000.0,49.4993,49.5483,49.4993,49.5413,143000.0
2014-06-17 09:50:00,70.84,70.89,70.79,70.8,98100.0,49.5343,49.5692,49.4993,49.5063,98100.0
2014-06-17 09:55:00,70.81,70.91,70.8,70.88,96500.0,49.5133,49.5832,49.5063,49.5622,96500.0
2014-06-17 10:00:00,70.88,70.95,70.86,70.92,65300.0,49.5622,49.6112,49.5483,49.5902,65300.0
2014-06-17 10:05:00,70.91,71.04,70.87,71.03,85200.0,49.5832,49.6741,49.5553,49.6671,85200.0
2014-06-17 10:10:00,71.03,71.06,70.98,70.98,84500.0,49.6671,49.6881,49.6322,49.6322,84500.0
2014-06-17 10:15:00,70.99,71.0,70.93,70.93,71900.0,49.6392,49.6462,49.5972,49.5972,71900.0
2014-06-17 10:20:00,70.93,70.94,70.88,70.89,38900.0,49.5972,49.6042,49.5622,49.5692,38900.0
2014-06-17 10:25:00,70.89,70.89,70.85,70.86,84200.0,49.5692,49.5692,49.5413,49.5483,84200.0
2014-06-17 10:30:00,70.86,70.86,70.8,70.81,42100.0,49.5483,49.5483,49.5063,49.5133,42100.0
2014-06-17 10:35:00,70.81,70.83,70.79,70.83,91400.0,49.5133,49.5273,49.4993,49.5273,91400.0
2014-06-17 10:40:00,70.83,70.84,70.71,70.73,97600.0,49.5273,49.5343,49.4434,49.4574,97600.0
2014-06-17 10:45:00,70.71,70.71,70.64,70.64,128800.0,49.4434,49.4434,49.3944,49.3944,128800.0
2014-06-17 10:50:00,70.65,70.7,70.62,70.69,162000.0,49.4014,49.4364,49.3804,49.4294,162000.0
2014-06-17 10:55:00,70.69,70.74,70.68,70.73,66500.0,49.4294,49.4644,49.4224,49.4574,66500.0
2014-06-17 11:00:00,70.72,70.75,70.72,70.73,42400.0,49.4504,49.4713,49.4504,49.4574,42400.0
2014-06-17 11:05:00,70.73,70.75,70.7,70.72,95500.0,49.4574,49.4713,49.4364,49.4504,95500.0
2014-06-17 11:10:00,70.72,70.77,70.7,70.7,117000.0,49.4504,49.4853,49.4364,49.4364,117000.0
2014-06-17 11:15:00,70.71,70.8,70.71,70.78,31900.0,49.4434,49.5063,49.4434,49.4923,31900.0
2014-06-17 11:20:00,70.77,70.83,70.75,70.8,46400.0,49.4853,49.5273,49.4713,49.5063,46400.0
2014-06-17 11:25:00,70.81,70.89,70.81,70.88,87700.0,49.5133,49.5692,49.5133,49.5622,87700.0
2014-06-17 11:30:00,70.88,70.91,70.87,70.9,45700.0,49.5622,49.5832,49.5553,49.5762,45700.0
2014-06-17 11:35:00,70.89,70.9,70.84,70.88,68700.0,49.5692,49.5762,49.5343,49.5622,68700.0
2014-06-17 11:40:00,70.88,70.88,70.82,70.84,22300.0,49.5622,49.5622,49.5203,49.5343,22300.0
2014-06-17 11:45:00,70.84,70.9,70.84,70.89,53900.0,49.5343,49.5762,49.5343,49.5692,53900.0
2014-06-17 11:50:00,70.88,70.89,70.86,70.87,63500.0,49.5622,49.5692,49.5483,49.5553,63500.0
2014-06-17 11:55:00,70.87,70.91,70.87,70.91,75200.0,49.5553,49.5832,49.5553,49.5832,75200.0
2014-06-17 12:00:00,70.91,70.91,70.88,70.89,31000.0,49.5832,49.5832,49.5622,49.5692,31000.0
2014-06-17 12:05:00,70.89,70.91,70.89,70.9,12500.0,49.5692,49.5832,49.5692,49.5762,12500.0
2014-06-17 12:10:00,70.89,70.9,70.88,70.89,16900.0,49.5692,49.5762,49.5622,49.5692,16900.0
2014-06-17 12:15:00,70.89,70.9,70.83,70.83,44500.0,49.5692,49.5762,49.5273,49.5273,44500.0
2014-06-17 12:20:00,70.84,70.84,70.81,70.83,15500.0,49.5343,49.5343,49.5133,49.5273,15500.0
2014-06-17 12:25:00,70.84,70.87,70.84,70.85,12000.0,49.5343,49.5553,49.5343,49.5413,12000.0
2014-06-17 12:30:00,70.86,70.91,70.85,70.85,83900.0,49.5483,49.5832,49.5413,49.5413,83900.0
2014-06-17 12:35:00,70.86,70.9,70.85,70.9,21000.0,49.5483,49.5762,49.5413,49.5762,21000.0
2014-06-17 12:40:00,70.9,70.95,70.9,70.95,16400.0,49.5762,49.6112,49.5762,49.6112,16400.0
2014-06-17 12:45:00,70.95,70.98,70.91,70.97,60200.0,49.6112,49.6322,49.5832,49.6252,60200.0
2014-06-17 12:50:00,70.98,71.07,70.98,71.06,16200.0,49.6322,49.6951,49.6322,49.6881,16200.0
2014-06-17 12:55:00,71.06,71.06,70.98,71.03,139200.0,49.6881,49.6881,49.6322,49.6671,139200.0
2014-06-17 13:00:00,71.04,71.06,70.98,70.98,45300.0,49.6741,49.6881,49.6322,49.6322,45300.0
2014-06-17 13:05:00,70.97,71.05,70.97,71.04,21000.0,49.6252,49.6811,49.6252,49.6741,21000.0
2014-06-17 13:10:00,71.04,71.08,71.03,71.06,18400.0,49.6741,49.7021,49.6671,49.6881,18400.0
2014-06-17 13:15:00,71.05,71.06,71.03,71.04,18300.0,49.6811,49.6881,49.6671,49.6741,18300.0
2014-06-17 13:20:00,71.04,71.08,71.04,71.08,13200.0,49.6741,49.7021,49.6741,49.7021,13200.0
2014-06-17 13:25:00,71.07,71.08,71.04,71.05,37400.0,49.6951,49.7021,49.6741,49.6811,37400.0
2014-06-17 13:30:00,71.06,71.12,71.05,71.1,26300.0,49.6881,49.7301,49.6811,49.7161,26300.0
2014-06-17 13:35:00,71.1,71.1,71.04,71.09,51200.0,49.7161,49.7161,49.6741,49.7091,51200.0
2014-06-17 13:40:00,71.09,71.1,71.07,71.07,15300.0,49.7091,49.7161,49.6951,49.6951,15300.0
2014-06-17 13:45:00,71.08,71.09,71.06,71.07,27600.0,49.7021,49.7091,49.6881,49.6951,27600.0
2014-06-17 13:50:00,71.06,71.07,71.02,71.04,19800.0,49.6881,49.6951,49.6601,49.6741,19800.0
2014-06-17 13:55:00,71.04,71.05,71.03,71.04,29300.0,49.6741,49.6811,49.6671,49.6741,29300.0
2014-06-17 14:00:00,71.04,71.04,70.98,70.98,24500.0,49.6741,49.6741,49.6322,49.6322,24500.0
2014-06-17 14:05:00,70.97,70.98,70.95,70.95,22400.0,49.6252,49.6322,49.6112,49.6112,22400.0
2014-06-17 14:10:00,70.95,70.97,70.94,70.94,39400.0,49.6112,49.6252,49.6042,49.6042,39400.0
2014-06-17 14:15:00,70.95,71.0,70.94,70.99,37100.0,49.6112,49.6462,49.6042,49.6392,37100.0
2014-06-17 14:20:00,71.0,71.07,71.0,71.04,58400.0,49.6462,49.6951,49.6462,49.6741,58400.0
2014-06-17 14:25:00,71.04,71.05,71.01,71.05,57700.0,49.6741,49.6811,49.6531,49.6811,57700.0
2014-06-17 14:30:00,71.04,71.05,71.02,71.03,14600.0,49.6741,49.6811,49.6601,49.6671,14600.0
2014-06-17 14:35:00,71.03,71.05,71.03,71.05,14100.0,49.6671,49.6811,49.6671,49.6811,14100.0
2014-06-17 14:40:00,71.05,71.05,71.01,71.01,25200.0,49.6811,49.6811,49.6531,49.6531,25200.0
2014-06-17 14:45:00,71.01,71.05,71.01,71.05,57400.0,49.6531,49.6811,49.6531,49.6811,57400.0
2014-06-17 14:50:00,71.05,71.05,71.04,71.05,29400.0,49.6811,49.6811,49.6741,49.6811,29400.0
2014-06-17 14:55:00,71.05,71.1,71.05,71.09,47800.0,49.6811,49.7161,49.6811,49.7091,47800.0
2014-06-17 15:00:00,71.09,71.09,71.02,71.02,40900.0,49.7091,49.7091,49.6601,49.6601,40900.0
2014-06-17 15:05:00,71.03,71.07,71.0,71.07,80300.0,49.6671,49.6951,49.6462,49.6951,80300.0
2014-06-17 15:10:00,71.07,71.08,71.02,71.02,109200.0,49.6951,49.7021,49.6601,49.6601,109200.0
2014-06-17 15:15:00,71.02,71.02,70.98,70.99,49200.0,49.6601,49.6601,49.6322,49.6392,49200.0
2014-06-17 15:20:00,70.99,70.99,70.94,70.95,71100.0,49.6392,49.6392,49.6042,49.6112,71100.0
2014-06-17 15:25:00,70.94,70.97,70.94,70.97,52000.0,49.6042,49.6252,49.6042,49.6252,52000.0
2014-06-17 15:30:00,70.96,70.97,70.93,70.96,57200.0,49.6182,49.6252,49.5972,49.6182,57200.0
2014-06-17 15:35:00,70.96,71.0,70.96,71.0,51400.0,49.6182,49.6462,49.6182,49.6462,51400.0
2014-06-17 15:40:00,71.0,71.07,70.99,71.06,252100.0,49.6462,49.6951,49.6392,49.6881,252100.0
2014-06-17 15:45:00,71.07,71.07,71.0,71.01,103700.0,49.6951,49.6951,49.6462,49.6531,103700.0
2014-06-17 15:50:00,71.01,71.01,70.97,70.98,175100.0,49.6531,49.6531,49.6252,49.6322,175100.0
2014-06-17 15:55:00,70.99,71.07,70.98,71.03,430900.0,49.6392,49.6951,49.6322,49.6671,430900.0
2014-06-18 09:30:00,70.99,71.09,70.94,71.0,107900.0,49.6392,49.7091,49.6042,49.6462,107900.0
2014-06-18 09:35:00,71.0,71.01,70.88,70.97,172600.0,49.6462,49.6531,49.5622,49.6252,172600.0
2014-06-18 09:40:00,70.97,71.02,70.94,70.96,151200.0,49.6252,49.6601,49.6042,49.6182,151200.0
2014-06-18 09:45:00,70.95,71.01,70.92,70.97,67800.0,49.6112,49.6531,49.5902,49.6252,67800.0
2014-06-18 09:50:00,70.96,71.06,70.96,71.05,100200.0,49.6182,49.6881,49.6182,49.6811,100200.0
2014-06-18 09:55:00,71.05,71.06,70.92,70.93,213400.0,49.6811,49.6881,49.5902,49.5972,213400.0
2014-06-18 10:00:00,70.93,71.06,70.93,71.02,168500.0,49.5972,49.6881,49.5972,49.6601,168500.0
2014-06-18 10:05:00,71.02,71.06,70.97,70.97,155400.0,49.6601,49.6881,49.6252,49.6252,155400.0
2014-06-18 10:10:00,70.97,71.06,70.96,71.0,115600.0,49.6252,49.6881,49.6182,49.6462,115600.0
2014-06-18 10:15:00,71.0,71.01,70.97,70.99,29800.0,49.6462,49.6531,49.6252,49.6392,29800.0
2014-06-18 10:20:00,70.99,71.0,70.92,70.93,51100.0,49.6392,49.6462,49.5902,49.5972,51100.0
2014-06-18 10:25:00,70.93,70.95,70.89,70.91,89200.0,49.5972,49.6112,49.5692,49.5832,89200.0
2014-06-18 10:30:00,70.9,70.97,70.9,70.91,34900.0,49.5762,49.6252,49.5762,49.5832,34900.0
2014-06-18 10:35:00,70.91,70.92,70.86,70.92,18200.0,49.5832,49.5902,49.5483,49.5902,18200.0
2014-06-18 10:40:00,70.92,70.94,70.84,70.84,22000.0,49.5902,49.6042,49.5343,49.5343,22000.0
2014-06-18 10:45:00,70.84,70.9,70.83,70.87,21700.0,49.5343,49.5762,49.5273,49.5553,21700.0
2014-06-18 10:50:00,70.87,70.88,70.83,70.84,14400.0,49.5553,49.5622,49.5273,49.5343,14400.0
2014-06-18 10:55:00,70.84,70.84,70.71,70.72,67200.0,49.5343,49.5343,49.4434,49.4504,67200.0
2014-06-18 11:00:00,70.71,70.78,70.71,70.77,98500.0,49.4434,49.4923,49.4434,49.4853,98500.0
2014-06-18 11:05:00,70.78,70.84,70.74,70.81,112500.0,49.4923,49.5343,49.4644,49.5133,112500.0
2014-06-18 11:10:00,70.82,70.82,70.77,70.81,90600.0,49.5203,49.5203,49.4853,49.5133,90600.0
2014-06-18 11:15:00,70.81,70.86,70.81,70.83,43400.0,49.5133,49.5483,49.5133,49.5273,43400.0
2014-06-18 11:20:00,70.84,70.87,70.83,70.87,59800.0,49.5343,49.5553,49.5273,49.5553,59800.0
2014-06-18 11:25:00,70.86,70.87,70.82,70.82,54000.0,49.5483,49.5553,49.5203,49.5203,54000.0
2014-06-18 11:30:00,70.82,70.91,70.81,70.91,61500.0,49.5203,49.5832,49.5133,49.5832,61500.0
2014-06-18 11:35:00,70.92,70.95,70.9,70.92,39500.0,49.5902,49.6112,49.5762,49.5902,39500.0
2014-06-18 11:40:00,70.9,70.94,70.9,70.91,21400.0,49.5762,49.6042,49.5762,49.5832,21400.0
2014-06-18 11:45:00,70.91,70.92,70.89,70.89,11000.0,49.5832,49.5902,49.5692,49.5692,11000.0
2014-06-18 11:50:00,70.88,70.88,70.79,70.79,72400.0,49.5622,49.5622,49.4993,49.4993,72400.0
2014-06-18 11:55:00,70.8,70.81,70.78,70.8,58000.0,49.5063,49.5133,49.4923,49.5063,58000.0
2014-06-18 12:00:00,70.8,70.82,70.8,70.8,60300.0,49.5063,49.5203,49.5063,49.5063,60300.0
2014-06-18 12:05:00,70.79,70.81,70.79,70.81,14300.0,49.4993,49.5133,49.4993,49.5133,14300.0
2014-06-18 12:10:00,70.81,70.84,70.8,70.8,74100.0,49.5133,49.5343,49.5063,49.5063,74100.0
2014-06-18 12:15:00,70.8,70.86,70.8,70.81,54800.0,49.5063,49.5483,49.5063,49.5133,54800.0
2014-06-18 12:20:00,70.81,70.82,70.79,70.79,81300.0,49.5133,49.5203,49.4993,49.4993,81300.0
2014-06-18 12:25:00,70.8,70.83,70.79,70.83,48300.0,49.5063,49.5273,49.4993,49.5273,48300.0
2014-06-18 12:30:00,70.83,70.83,70.82,70.83,27400.0,49.5273,49.5273,49.5203,49.5273,27400.0
2014-06-18 12:35:00,70.83,70.85,70.83,70.83,33900.0,49.5273,49.5413,49.5273,49.5273,33900.0
2014-06-18 12:40:00,70.83,70.84,70.78,70.8,76400.0,49.5273,49.5343,49.4923,49.5063,76400.0
2014-06-18 12:45:00,70.8,70.85,70.8,70.84,111800.0,49.5063,49.5413,49.5063,49.5343,111800.0
2014-06-18 12:50:00,70.85,70.88,70.85,70.88,38800.0,49.5413,49.5622,49.5413,49.5622,38800.0
2014-06-18 12:55:00,70.88,70.91,70.88,70.9,50100.0,49.5622,49.5832,49.5622,49.5762,50100.0
2014-06-18 13:00:00,70.9,70.94,70.9,70.91,95900.0,49.5762,49.6042,49.5762,49.5832,95900.0
2014-06-18 13:05:00,70.91,70.91,70.89,70.89,24900.0,49.5832,49.5832,49.5692,49.5692,24900.0
2014-06-18 13:10:00,70.9,70.93,70.89,70.9,60600.0,49.5762,49.5972,49.5692,49.5762,60600.0
2014-06-18 13:15:00,70.9,70.93,70.89,70.92,32500.0,49.5762,49.5972,49.5692,49.5902,32500.0
2014-06-18 13:20:00,70.92,71.0,70.92,71.0,43500.0,49.5902,49.6462,49.5902,49.6462,43500.0
2014-06-18 13:25:00,71.0,71.0,70.98,71.0,79600.0,49.6462,49.6462,49.6322,49.6462,79600.0
2014-06-18 13:30:00,70.99,70.99,70.91,70.93,78300.0,49.6392,49.6392,49.5832,49.5972,78300.0
2014-06-18 13:35:00,70.93,70.99,70.92,70.98,69300.0,49.5972,49.6392,49.5902,49.6322,69300.0
2014-06-18 13:40:00,70.98,71.01,70.96,70.97,65300.0,49.6322,49.6531,49.6182,49.6252,65300.0
2014-06-18 13:45:00,70.97,70.99,70.97,70.98,58200.0,49.6252,49.6392,49.6252,49.6322,58200.0
2014-06-18 13:50:00,70.98,71.05,70.98,71.05,66300.0,49.6322,49.6811,49.6322,49.6811,66300.0
2014-06-18 13:55:00,71.05,71.05,70.97,70.98,121900.0,49.6811,49.6811,49.6252,49.6322,121900.0
2014-06-18 14:00:00,70.98,71.18,70.93,71.09,328000.0,49.6322,49.772,49.5972,49.7091,328000.0
2014-06-18 14:05:00,71.09,71.11,70.92,71.07,261000.0,49.7091,49.7231,49.5902,49.6951,261000.0
2014-06-18 14:10:00,71.05,71.22,71.05,71.2,266600.0,49.6811,49.8,49.6811,49.786,266600.0
2014-06-18 14:15:00,71.2,71.25,71.12,71.23,150500.0,49.786,49.821,49.7301,49.807,150500.0
2014-06-18 14:20:00,71.22,71.25,71.18,71.24,131400.0,49.8,49.821,49.772,49.814,131400.0
2014-06-18 14:25:00,71.25,71.3,71.24,71.29,201300.0,49.821,49.8559,49.814,49.8489,201300.0
2014-06-18 14:30:00,71.29,71.34,71.27,71.27,141600.0,49.8489,49.8839,49.835,49.835,141600.0
2014-06-18 14:35:00,71.27,71.39,71.26,71.38,254700.0,49.835,49.9189,49.828,49.9119,254700.0
2014-06-18 14:40:00,71.38,71.38,71.29,71.32,178200.0,49.9119,49.9119,49.8489,49.8699,178200.0
2014-06-18 14:45:00,71.32,71.37,71.28,71.34,102200.0,49.8699,49.9049,49.8419,49.8839,102200.0
2014-06-18 14:50:00,71.35,71.45,71.34,71.45,200000.0,49.8909,49.9608,49.8839,49.9608,200000.0
2014-06-18 14:55:00,71.45,71.49,71.42,71.46,245700.0,49.9608,49.9888,49.9398,49.9678,245700.0
2014-06-18 15:00:00,71.45,71.5,71.45,71.5,201700.0,49.9608,49.9958,49.9608,49.9958,201700.0
2014-06-18 15:05:00,71.5,71.58,71.5,71.54,123000.0,49.9958,50.0517,49.9958,50.0237,123000.0
2014-06-18 15:10:00,71.55,71.55,71.45,71.48,102300.0,50.0307,50.0307,49.9608,49.9818,102300.0
2014-06-18 15:15:00,71.48,71.56,71.46,71.54,75500.0,49.9818,50.0377,49.9678,50.0237,75500.0
2014-06-18 15:20:00,71.54,71.57,71.49,71.52,215700.0,50.0237,50.0447,49.9888,50.0098,215700.0
2014-06-18 15:25:00,71.51,71.56,71.48,71.53,154900.0,50.0028,50.0377,49.9818,50.0168,154900.0
2014-06-18 15:30:00,71.53,71.53,71.49,71.51,176100.0,50.0168,50.0168,49.9888,50.0028,176100.0
2014-06-18 15:35:00,71.51,71.54,71.48,71.54,178100.0,50.0028,50.0237,49.9818,50.0237,178100.0
2014-06-18 15:40:00,71.54,71.6,71.53,71.58,148200.0,50.0237,50.0657,50.0168,50.0517,148200.0
2014-06-18 15:45:00,71.59,71.59,71.53,71.56,193700.0,50.0587,50.0587,50.0168,50.0377,193700.0
2014-06-18 15:50:00,71.55,71.56,71.47,71.48,479100.0,50.0307,50.0377,49.9748,49.9818,479100.0
2014-06-18 15:55:00,71.48,71.49,71.4,71.41,1915700.0,49.9818,49.9888,49.9259,49.9328,1915700.0
2014-06-19 09:30:00,71.48,71.52,71.38,71.47,268400.0,49.9818,50.0098,49.9119,49.9748,268400.0
2014-06-19 09:35:00,71.47,71.63,71.43,71.59,211400.0,49.9748,50.0867,49.9468,50.0587,211400.0
2014-06-19 09:40:00,71.6,71.74,71.6,71.73,141200.0,50.0657,50.1636,50.0657,50.1566,141200.0
2014-06-19 09:45:00,71.74,71.74,71.65,71.67,81200.0,50.1636,50.1636,50.1007,50.1146,81200.0
2014-06-19 09:50:00,71.66,71.66,71.56,71.58,188100.0,50.1077,50.1077,50.0377,50.0517,188100.0
2014-06-19 09:55:00,71.59,71.68,71.59,71.67,113100.0,50.0587,50.1216,50.0587,50.1146,113100.0
2014-06-19 10:00:00,71.69,71.72,71.63,71.69,38700.0,50.1286,50.1496,50.0867,50.1286,38700.0
2014-06-19 10:05:00,71.69,71.69,71.64,71.64,16600.0,50.1286,50.1286,50.0937,50.0937,16600.0
2014-06-19 10:10:00,71.64,71.7,71.61,71.61,24000.0,50.0937,50.1356,50.0727,50.0727,24000.0
2014-06-19 10:15:00,71.62,71.67,71.62,71.67,27800.0,50.0797,50.1146,50.0797,50.1146,27800.0
2014-06-19 10:20:00,71.68,71.69,71.62,71.63,120700.0,50.1216,50.1286,50.0797,50.0867,120700.0
2014-06-19 10:25:00,71.63,71.7,71.63,71.65,22400.0,50.0867,50.1356,50.0867,50.1007,22400.0
2014-06-19 10:30:00,71.64,71.64,71.6,71.62,60000.0,50.0937,50.0937,50.0657,50.0797,60000.0
2014-06-19 10:35:00,71.62,71.65,71.61,71.63,71000.0,50.0797,50.1007,50.0727,50.0867,71000.0
2014-06-19 10:40:00,71.64,71.71,71.63,71.69,26300.0,50.0937,50.1426,50.0867,50.1286,26300.0
2014-06-19 10:45:00,71.69,71.71,71.66,71.7,31300.0,50.1286,50.1426,50.1077,50.1356,31300.0
2014-06-19 10:50:00,71.71,71.72,71.66,71.67,53200.0,50.1426,50.1496,50.1077,50.1146,53200.0
2014-06-19 10:55:00,71.67,71.72,71.66,71.72,53200.0,50.1146,50.1496,50.1077,50.1496,53200.0
2014-06-19 11:00:00,71.72,71.73,71.71,71.73,13000.0,50.1496,50.1566,50.1426,50.1566,13000.0
2014-06-19 11:05:00,71.73,71.73,71.65,71.67,133600.0,50.1566,50.1566,50.1007,50.1146,133600.0
2014-06-19 11:10:00,71.66,71.68,71.66,71.67,74500.0,50.1077,50.1216,50.1077,50.1146,74500.0
2014-06-19 11:15:00,71.67,71.71,71.66,71.71,199800.0,50.1146,50.1426,50.1077,50.1426,199800.0
2014-06-19 11:20:00,71.72,71.75,71.68,71.73,92900.0,50.1496,50.1706,50.1216,50.1566,92900.0
2014-06-19 11:25:00,71.73,71.79,71.72,71.76,45200.0,50.1566,50.1986,50.1496,50.1776,45200.0
2014-06-19 11:30:00,71.75,71.76,71.71,71.73,13400.0,50.1706,50.1776,50.1426,50.1566,13400.0
2014-06-19 11:35:00,71.74,71.79,71.74,71.76,16100.0,50.1636,50.1986,50.1636,50.1776,16100.0
2014-06-19 11:40:00,71.76,71.83,71.76,71.8,62400.0,50.1776,50.2265,50.1776,50.2056,62400.0
2014-06-19 11:45:00,71.79,71.84,71.79,71.84,36400.0,50.1986,50.2335,50.1986,50.2335,36400.0
2014-06-19 11:50:00,71.84,71.84,71.81,71.81,12400.0,50.2335,50.2335,50.2125,50.2125,12400.0
2014-06-19 11:55:00,71.81,71.81,71.78,71.81,19200.0,50.2125,50.2125,50.1916,50.2125,19200.0
2014-06-19 12:00:00,71.81,71.84,71.8,71.81,19600.0,50.2125,50.2335,50.2056,50.2125,19600.0
2014-06-19 12:05:00,71.81,71.83,71.81,71.83,22000.0,50.2125,50.2265,50.2125,50.2265,22000.0
2014-06-19 12:10:00,71.83,71.84,71.8,71.8,16000.0,50.2265,50.2335,50.2056,50.2056,16000.0
2014-06-19 12:15:00,71.81,71.83,71.79,71.79,23000.0,50.2125,50.2265,50.1986,50.1986,23000.0
2014-06-19 12:20:00,71.79,71.82,71.79,71.8,12900.0,50.1986,50.2195,50.1986,50.2056,12900.0
2014-06-19 12:25:00,71.8,71.8,71.79,71.79,10300.0,50.2056,50.2056,50.1986,50.1986,10300.0
2014-06-19 12:30:00,71.79,71.79,71.76,71.78,12800.0,50.1986,50.1986,50.1776,50.1916,12800.0
2014-06-19 12:35:00,71.77,71.79,71.76,71.79,16600.0,50.1846,50.1986,50.1776,50.1986,16600.0
2014-06-19 12:40:00,71.78,71.81,71.77,71.81,17100.0,50.1916,50.2125,50.1846,50.2125,17100.0
2014-06-19 12:45:00,71.8,71.82,71.79,71.8,16100.0,50.2056,50.2195,50.1986,50.2056,16100.0
2014-06-19 12:50:00,71.79,71.8,71.77,71.78,27400.0,50.1986,50.2056,50.1846,50.1916,27400.0
2014-06-19 12:55:00,71.77,71.82,71.77,71.78,129300.0,50.1846,50.2195,50.1846,50.1916,129300.0
2014-06-19 13:00:00,71.78,71.78,71.76,71.76,15600.0,50.1916,50.1916,50.1776,50.1776,15600.0
2014-06-19 13:05:00,71.77,71.77,71.76,71.77,29400.0,50.1846,50.1846,50.1776,50.1846,29400.0
2014-06-19 13:10:00,71.76,71.76,71.68,71.68,94700.0,50.1776,50.1776,50.1216,50.1216,94700.0
2014-06-19 13:15:00,71.68,71.68,71.63,71.66,111300.0,50.1216,50.1216,50.0867,50.1077,111300.0
2014-06-19 13:20:00,71.66,71.73,71.66,71.72,45800.0,50.1077,50.1566,50.1077,50.1496,45800.0
2014-06-19 13:25:00,71.73,71.75,71.73,71.75,58500.0,50.1566,50.1706,50.1566,50.1706,58500.0
2014-06-19 13:30:00,71.74,71.75,71.72,71.74,65100.0,50.1636,50.1706,50.1496,50.1636,65100.0
2014-06-19 13:35:00,71.74,71.75,71.66,71.66,100300.0,50.1636,50.1706,50.1077,50.1077,100300.0
2014-06-19 13:40:00,71.66,71.67,71.63,71.65,117200.0,50.1077,50.1146,50.0867,50.1007,117200.0
2014-06-19 13:45:00,71.64,71.69,71.64,71.69,85300.0,50.0937,50.1286,50.0937,50.1286,85300.0
2014-06-19 13:50:00,71.69,71.72,71.67,71.67,61400.0,50.1286,50.1496,50.1146,50.1146,61400.0
2014-06-19 13:55:00,71.67,71.71,71.66,71.71,25100.0,50.1146,50.1426,50.1077,50.1426,25100.0
2014-06-19 14:00:00,71.7,71.73,71.69,71.72,53500.0,50.1356,50.1566,50.1286,50.1496,53500.0
2014-06-19 14:05:00,71.72,71.74,71.71,71.72,53200.0,50.1496,50.1636,50.1426,50.1496,53200.0
2014-06-19 14:10:00,71.71,71.8,71.7,71.78,101300.0,50.1426,50.2056,50.1356,50.1916,101300.0
2014-06-19 14:15:00,71.78,71.78,71.74,71.76,33300.0,50.1916,50.1916,50.1636,50.1776,33300.0
2014-06-19 14:20:00,71.76,71.77,71.73,71.76,20500.0,50.1776,50.1846,50.1566,50.1776,20500.0
2014-06-19 14:25:00,71.77,71.78,71.76,71.76,23600.0,50.1846,50.1916,50.1776,50.1776,23600.0
2014-06-19 14:30:00,71.75,71.77,71.74,71.75,63700.0,50.1706,50.1846,50.1636,50.1706,63700.0
2014-06-19 14:35:00,71.76,71.77,71.74,71.74,18300.0,50.1776,50.1846,50.1636,50.1636,18300.0
2014-06-19 14:40:00,71.75,71.77,71.74,71.75,16300.0,50.1706,50.1846,50.1636,50.1706,16300.0
2014-06-19 14:45:00,71.75,71.79,71.74,71.78,31800.0,50.1706,50.1986,50.1636,50.1916,31800.0
2014-06-19 14:50:00,71.78,71.78,71.76,71.78,40300.0,50.1916,50.1916,50.1776,50.1916,40300.0
2014-06-19 14:55:00,71.78,71.8,71.78,71.78,22200.0,50.1916,50.2056,50.1916,50.1916,22200.0
2014-06-19 15:00:00,71.78,71.81,71.77,71.81,53000.0,50.1916,50.2125,50.1846,50.2125,53000.0
2014-06-19 15:05:00,71.8,71.81,71.78,71.8,28800.0,50.2056,50.2125,50.1916,50.2056,28800.0
2014-06-19 15:10:00,71.79,71.8,71.77,71.78,30900.0,50.1986,50.2056,50.1846,50.1916,30900.0
2014-06-19 15:15:00,71.78,71.83,71.78,71.83,88400.0,50.1916,50.2265,50.1916,50.2265,88400.0
2014-06-19 15:20:00,71.83,71.9,71.81,71.87,175900.0,50.2265,50.2755,50.2125,50.2545,175900.0
2014-06-19 15:25:00,71.87,71.89,71.86,71.88,101200.0,50.2545,50.2685,50.2475,50.2615,101200.0
2014-06-19 15:30:00,71.89,71.91,71.84,71.86,107800.0,50.2685,50.2825,50.2335,50.2475,107800.0
2014-06-19 15:35:00,71.86,71.88,71.84,71.87,87700.0,50.2475,50.2615,50.2335,50.2545,87700.0
2014-06-19 15:40:00,71.88,71.89,71.86,71.88,218900.0,50.2615,50.2685,50.2475,50.2615,218900.0
2014-06-19 15:45:00,71.88,71.92,71.85,71.87,218900.0,50.2615,50.2895,50.2405,50.2545,218900.0
2014-06-19 15:50:00,71.87,71.93,71.87,71.9,176600.0,50.2545,50.2965,50.2545,50.2755,176600.0
2014-06-19 15:55:00,71.91,71.95,71.88,71.95,669900.0,50.2825,50.3104,50.2615,50.3104,669900.0
2014-06-20 09:30:00,71.7,71.99,71.7,71.93,252400.0,50.1356,50.3384,50.1356,50.2965,252400.0
2014-06-20 09:35:00,71.93,71.96,71.75,71.75,136800.0,50.2965,50.3174,50.1706,50.1706,136800.0
2014-06-20 09:40:00,71.76,71.77,71.59,71.6,172300.0,50.1776,50.1846,50.0587,50.0657,172300.0
2014-06-20 09:45:00,71.6,71.73,71.58,71.73,180700.0,50.0657,50.1566,50.0517,50.1566,180700.0
2014-06-20 09:50:00,71.73,71.82,71.72,71.78,180500.0,50.1566,50.2195,50.1496,50.1916,180500.0
2014-06-20 09:55:00,71.79,71.82,71.78,71.78,107400.0,50.1986,50.2195,50.1916,50.1916,107400.0
2014-06-20 10:00:00,71.78,71.85,71.78,71.83,58300.0,50.1916,50.2405,50.1916,50.2265,58300.0
2014-06-20 10:05:00,71.82,71.83,71.72,71.78,63100.0,50.2195,50.2265,50.1496,50.1916,63100.0
2014-06-20 10:10:00,71.79,71.83,71.75,71.76,43900.0,50.1986,50.2265,50.1706,50.1776,43900.0
2014-06-20 10:15:00,71.76,71.82,71.75,71.8,74100.0,50.1776,50.2195,50.1706,50.2056,74100.0
2014-06-20 10:20:00,71.79,71.84,71.78,71.83,99700.0,50.1986,50.2335,50.1916,50.2265,99700.0
2014-06-20 10:25:00,71.83,71.85,71.76,71.85,54300.0,50.2265,50.2405,50.1776,50.2405,54300.0
2014-06-20 10:30:00,71.85,71.85,71.81,71.85,28100.0,50.2405,50.2405,50.2125,50.2405,28100.0
2014-06-20 10:35:00,71.85,71.89,71.84,71.87,68000.0,50.2405,50.2685,50.2335,50.2545,68000.0
2014-06-20 10:40:00,71.86,71.87,71.83,71.86,45200.0,50.2475,50.2545,50.2265,50.2475,45200.0
2014-06-20 10:45:00,71.86,71.87,71.84,71.87,27700.0,50.2475,50.2545,50.2335,50.2545,27700.0
2014-06-20 10:50:00,71.88,71.92,71.87,71.92,27900.0,50.2615,50.2895,50.2545,50.2895,27900.0
2014-06-20 10:55:00,71.92,71.96,71.88,71.89,151200.0,50.2895,50.3174,50.2615,50.2685,151200.0
2014-06-20 11:00:00,71.89,71.89,71.86,71.89,82100.0,50.2685,50.2685,50.2475,50.2685,82100.0
2014-06-20 11:05:00,71.89,71.92,71.85,71.88,55600.0,50.2685,50.2895,50.2405,50.2615,55600.0
2014-06-20 11:10:00,71.88,71.89,71.86,71.86,18300.0,50.2615,50.2685,50.2475,50.2475,18300.0
2014-06-20 11:15:00,71.85,71.86,71.84,71.86,11900.0,50.2405,50.2475,50.2335,50.2475,11900.0
2014-06-20 11:20:00,71.85,71.87,71.84,71.85,75900.0,50.2405,50.2545,50.2335,50.2405,75900.0
2014-06-20 11:25:00,71.85,71.87,71.84,71.85,19900.0,50.2405,50.2545,50.2335,50.2405,19900.0
2014-06-20 11:30:00,71.85,71.87,71.84,71.87,18800.0,50.2405,50.2545,50.2335,50.2545,18800.0
2014-06-20 11:35:00,71.87,71.89,71.87,71.89,21100.0,50.2545,50.2685,50.2545,50.2685,21100.0
2014-06-20 11:40:00,71.89,71.89,71.87,71.89,28000.0,50.2685,50.2685,50.2545,50.2685,28000.0
2014-06-20 11:45:00,71.89,71.9,71.86,71.87,13600.0,50.2685,50.2755,50.2475,50.2545,13600.0
2014-06-20 11:50:00,71.86,71.87,71.81,71.82,14300.0,50.2475,50.2545,50.2125,50.2195,14300.0
2014-06-20 11:55:00,71.83,71.87,71.81,71.86,22900.0,50.2265,50.2545,50.2125,50.2475,22900.0
2014-06-20 12:00:00,71.86,71.87,71.81,71.81,11600.0,50.2475,50.2545,50.2125,50.2125,11600.0
2014-06-20 12:05:00,71.81,71.81,71.77,71.77,25400.0,50.2125,50.2125,50.1846,50.1846,25400.0
2014-06-20 12:10:00,71.77,71.77,71.75,71.77,8900.0,50.1846,50.1846,50.1706,50.1846,8900.0
2014-06-20 12:15:00,71.76,71.79,71.76,71.79,9500.0,50.1776,50.1986,50.1776,50.1986,9500.0
2014-06-20 12:20:00,71.79,71.8,71.76,71.78,49000.0,50.1986,50.2056,50.1776,50.1916,49000.0
2014-06-20 12:25:00,71.79,71.79,71.76,71.79,15900.0,50.1986,50.1986,50.1776,50.1986,15900.0
2014-06-20 12:30:00,71.79,71.8,71.78,71.79,36500.0,50.1986,50.2056,50.1916,50.1986,36500.0
2014-06-20 12:35:00,71.8,71.81,71.78,71.8,87500.0,50.2056,50.2125,50.1916,50.2056,87500.0
2014-06-20 12:40:00,71.8,71.82,71.8,71.8,23800.0,50.2056,50.2195,50.2056,50.2056,23800.0
2014-06-20 12:45:00,71.8,71.81,71.79,71.8,21800.0,50.2056,50.2125,50.1986,50.2056,21800.0
2014-06-20 12:50:00,71.81,71.85,71.79,71.84,42500.0,50.2125,50.2405,50.1986,50.2335,42500.0
2014-06-20 12:55:00,71.83,71.84,71.82,71.83,13900.0,50.2265,50.2335,50.2195,50.2265,13900.0
2014-06-20 13:00:00,71.83,71.86,71.83,71.85,40400.0,50.2265,50.2475,50.2265,50.2405,40400.0
2014-06-20 13:05:00,71.84,71.89,71.84,71.89,31000.0,50.2335,50.2685,50.2335,50.2685,31000.0
2014-06-20 13:10:00,71.89,71.91,71.88,71.91,72200.0,50.2685,50.2825,50.2615,50.2825,72200.0
2014-06-20 13:15:00,71.91,71.92,71.89,71.9,34500.0,50.2825,50.2895,50.2685,50.2755,34500.0
2014-06-20 13:20:00,71.89,71.92,71.89,71.92,88500.0,50.2685,50.2895,50.2685,50.2895,88500.0
2014-06-20 13:25:00,71.92,71.95,71.92,71.95,21100.0,50.2895,50.3104,50.2895,50.3104,21100.0
2014-06-20 13:30:00,71.94,71.95,71.92,71.92,18700.0,50.3034,50.3104,50.2895,50.2895,18700.0
2014-06-20 13:35:00,71.91,71.94,71.91,71.94,11000.0,50.2825,50.3034,50.2825,50.3034,11000.0
2014-06-20 13:40:00,71.94,71.95,71.92,71.93,16400.0,50.3034,50.3104,50.2895,50.2965,16400.0
2014-06-20 13:45:00,71.93,71.95,71.92,71.92,21400.0,50.2965,50.3104,50.2895,50.2895,21400.0
2014-06-20 13:50:00,71.93,71.96,71.92,71.96,11300.0,50.2965,50.3174,50.2895,50.3174,11300.0
2014-06-20 13:55:00,71.96,71.96,71.94,71.96,19300.0,50.3174,50.3174,50.3034,50.3174,19300.0
2014-06-20 14:00:00,71.96,71.97,71.95,71.96,13500.0,50.3174,50.3244,50.3104,50.3174,13500.0
2014-06-20 14:05:00,71.95,71.98,71.95,71.98,12100.0,50.3104,50.3314,50.3104,50.3314,12100.0
2014-06-20 14:10:00,71.98,71.98,71.96,71.97,13500.0,50.3314,50.3314,50.3174,50.3244,13500.0
2014-06-20 14:15:00,71.97,71.97,71.93,71.94,14200.0,50.3244,50.3244,50.2965,50.3034,14200.0
2014-06-20 14:20:00,71.94,71.95,71.93,71.95,11700.0,50.3034,50.3104,50.2965,50.3104,11700.0
2014-06-20 14:25:00,71.95,71.95,71.92,71.92,11600.0,50.3104,50.3104,50.2895,50.2895,11600.0
2014-06-20 14:30:00,71.92,71.95,71.92,71.94,37200.0,50.2895,50.3104,50.2895,50.3034,37200.0
2014-06-20 14:35:00,71.94,71.94,71.92,71.92,16800.0,50.3034,50.3034,50.2895,50.2895,16800.0
2014-06-20 14:40:00,71.93,71.93,71.89,71.9,30500.0,50.2965,50.2965,50.2685,50.2755,30500.0
2014-06-20 14:45:00,71.9,71.94,71.9,71.92,77500.0,50.2755,50.3034,50.2755,50.2895,77500.0
2014-06-20 14:50:00,71.93,71.94,71.92,71.94,39000.0,50.2965,50.3034,50.2895,50.3034,39000.0
2014-06-20 14:55:00,71.94,71.96,71.94,71.95,40700.0,50.3034,50.3174,50.3034,50.3104,40700.0
2014-06-20 15:00:00,71.95,71.96,71.93,71.96,58200.0,50.3104,50.3174,50.2965,50.3174,58200.0
2014-06-20 15:05:00,71.96,71.99,71.95,71.99,100800.0,50.3174,50.3384,50.3104,50.3384,100800.0
2014-06-20 15:10:00,71.99,72.03,71.98,72.03,182600.0,50.3384,50.3664,50.3314,50.3664,182600.0
2014-06-20 15:15:00,72.03,72.07,72.01,72.07,142900.0,50.3664,50.3943,50.3524,50.3943,142900.0
2014-06-20 15:20:00,72.07,72.07,72.03,72.06,116900.0,50.3943,50.3943,50.3664,50.3874,116900.0
2014-06-20 15:25:00,72.06,72.13,72.05,72.13,248500.0,50.3874,50.4363,50.3804,50.4363,248500.0
2014-06-20 15:30:00,72.13,72.16,72.11,72.15,176200.0,50.4363,50.4573,50.4223,50.4503,176200.0
2014-06-20 15:35:00,72.16,72.21,72.15,72.2,414200.0,50.4573,50.4922,50.4503,50.4852,414200.0
2014-06-20 15:40:00,72.2,72.22,72.17,72.18,247700.0,50.4852,50.4992,50.4643,50.4713,247700.0
2014-06-20 15:45:00,72.19,72.24,72.18,72.22,576700.0,50.4783,50.5132,50.4713,50.4992,576700.0
2014-06-20 15:50:00,72.21,72.25,72.2,72.24,733800.0,50.4922,50.5202,50.4852,50.5132,733800.0
2014-06-20 15:55:00,72.24,72.29,72.2,72.27,1599900.0,50.5132,50.5482,50.4852,50.5342,1599900.0
2014-06-23 09:30:00,72.24,72.32,72.19,72.31,132700.0,50.5132,50.5692,50.4783,50.5622,132700.0
2014-06-23 09:35:00,72.3,72.35,72.28,72.34,135700.0,50.5552,50.5901,50.5412,50.5831,135700.0
2014-06-23 09:40:00,72.34,72.34,72.24,72.27,48000.0,50.5831,50.5831,50.5132,50.5342,48000.0
2014-06-23 09:45:00,72.28,72.41,72.28,72.4,120900.0,50.5412,50.6321,50.5412,50.6251,120900.0
2014-06-23 09:50:00,72.4,72.43,72.37,72.4,95100.0,50.6251,50.6461,50.6041,50.6251,95100.0
2014-06-23 09:55:00,72.4,72.41,72.32,72.34,73800.0,50.6251,50.6321,50.5692,50.5831,73800.0
2014-06-23 10:00:00,72.33,72.46,72.33,72.46,74300.0,50.5761,50.667,50.5761,50.667,74300.0
2014-06-23 10:05:00,72.46,72.48,72.45,72.48,36200.0,50.667,50.681,50.6601,50.681,36200.0
2014-06-23 10:10:00,72.47,72.48,72.36,72.36,46600.0,50.674,50.681,50.5971,50.5971,46600.0
2014-06-23 10:15:00,72.36,72.47,72.36,72.45,29500.0,50.5971,50.674,50.5971,50.6601,29500.0
2014-06-23 10:20:00,72.45,72.47,72.38,72.39,53600.0,50.6601,50.674,50.6111,50.6181,53600.0
2014-06-23 10:25:00,72.39,72.42,72.38,72.41,42400.0,50.6181,50.6391,50.6111,50.6321,42400.0
2014-06-23 10:30:00,72.42,72.47,72.42,72.43,72700.0,50.6391,50.674,50.6391,50.6461,72700.0
2014-06-23 10:35:00,72.44,72.47,72.42,72.45,95900.0,50.6531,50.674,50.6391,50.6601,95900.0
2014-06-23 10:40:00,72.45,72.49,72.43,72.43,30700.0,50.6601,50.688,50.6461,50.6461,30700.0
2014-06-23 10:45:00,72.43,72.44,72.37,72.37,30000.0,50.6461,50.6531,50.6041,50.6041,30000.0
2014-06-23 10:50:00,72.36,72.36,72.32,72.36,28700.0,50.5971,50.5971,50.5692,50.5971,28700.0
2014-06-23 10:55:00,72.36,72.37,72.31,72.31,14100.0,50.5971,50.6041,50.5622,50.5622,14100.0
2014-06-23 11:00:00,72.31,72.31,72.28,72.3,38700.0,50.5622,50.5622,50.5412,50.5552,38700.0
2014-06-23 11:05:00,72.29,72.29,72.19,72.24,52000.0,50.5482,50.5482,50.4783,50.5132,52000.0
2014-06-23 11:10:00,72.25,72.25,72.22,72.25,63000.0,50.5202,50.5202,50.4992,50.5202,63000.0
2014-06-23 11:15:00,72.23,72.23,72.2,72.2,18500.0,50.5062,50.5062,50.4852,50.4852,18500.0
2014-06-23 11:20:00,72.2,72.23,72.18,72.22,81800.0,50.4852,50.5062,50.4713,50.4992,81800.0
2014-06-23 11:25:00,72.22,72.22,72.16,72.17,26900.0,50.4992,50.4992,50.4573,50.4643,26900.0
2014-06-23 11:30:00,72.17,72.22,72.15,72.21,48600.0,50.4643,50.4992,50.4503,50.4922,48600.0
2014-06-23 11:35:00,72.21,72.21,72.18,72.19,12300.0,50.4922,50.4922,50.4713,50.4783,12300.0
2014-06-23 11:40:00,72.18,72.18,72.15,72.15,9400.0,50.4713,50.4713,50.4503,50.4503,9400.0
2014-06-23 11:45:00,72.15,72.2,72.15,72.2,16600.0,50.4503,50.4852,50.4503,50.4852,16600.0
2014-06-23 11:50:00,72.2,72.22,72.19,72.21,16900.0,50.4852,50.4992,50.4783,50.4922,16900.0
2014-06-23 11:55:00,72.21,72.22,72.2,72.2,23100.0,50.4922,50.4992,50.4852,50.4852,23100.0
2014-06-23 12:00:00,72.2,72.23,72.2,72.22,44000.0,50.4852,50.5062,50.4852,50.4992,44000.0
2014-06-23 12:05:00,72.21,72.23,72.21,72.21,33000.0,50.4922,50.5062,50.4922,50.4922,33000.0
2014-06-23 12:10:00,72.2,72.21,72.2,72.21,47500.0,50.4852,50.4922,50.4852,50.4922,47500.0
2014-06-23 12:15:00,72.21,72.23,72.2,72.21,31800.0,50.4922,50.5062,50.4852,50.4922,31800.0
2014-06-23 12:20:00,72.21,72.22,72.2,72.21,20700.0,50.4922,50.4992,50.4852,50.4922,20700.0
2014-06-23 12:25:00,72.21,72.22,72.19,72.2,20000.0,50.4922,50.4992,50.4783,50.4852,20000.0
2014-06-23 12:30:00,72.2,72.21,72.19,72.19,15900.0,50.4852,50.4922,50.4783,50.4783,15900.0
2014-06-23 12:35:00,72.19,72.23,72.18,72.22,19000.0,50.4783,50.5062,50.4713,50.4992,19000.0
2014-06-23 12:40:00,72.22,72.22,72.19,72.21,17500.0,50.4992,50.4992,50.4783,50.4922,17500.0
2014-06-23 12:45:00,72.21,72.25,72.2,72.23,20100.0,50.4922,50.5202,50.4852,50.5062,20100.0
2014-06-23 12:50:00,72.23,72.26,72.23,72.24,42100.0,50.5062,50.5272,50.5062,50.5132,42100.0
2014-06-23 12:55:00,72.24,72.27,72.24,72.24,86600.0,50.5132,50.5342,50.5132,50.5132,86600.0
2014-06-23 13:00:00,72.25,72.26,72.23,72.23,49500.0,50.5202,50.5272,50.5062,50.5062,49500.0
2014-06-23 13:05:00,72.23,72.27,72.22,72.26,18900.0,50.5062,50.5342,50.4992,50.5272,18900.0
2014-06-23 13:10:00,72.25,72.26,72.22,72.22,115100.0,50.5202,50.5272,50.4992,50.4992,115100.0
2014-06-23 13:15:00,72.22,72.22,72.19,72.2,18600.0,50.4992,50.4992,50.4783,50.4852,18600.0
2014-06-23 13:20:00,72.19,72.22,72.19,72.21,52900.0,50.4783,50.4992,50.4783,50.4922,52900.0
2014-06-23 13:25:00,72.2,72.2,72.18,72.19,29000.0,50.4852,50.4852,50.4713,50.4783,29000.0
2014-06-23 13:30:00,72.19,72.2,72.16,72.18,108900.0,50.4783,50.4852,50.4573,50.4713,108900.0
2014-06-23 13:35:00,72.19,72.2,72.16,72.16,51200.0,50.4783,50.4852,50.4573,50.4573,51200.0
2014-06-23 13:40:00,72.15,72.16,72.12,72.14,64100.0,50.4503,50.4573,50.4293,50.4433,64100.0
2014-06-23 13:45:00,72.14,72.15,72.08,72.09,136500.0,50.4433,50.4503,50.4013,50.4083,136500.0
2014-06-23 13:50:00,72.09,72.16,72.08,72.15,63200.0,50.4083,50.4573,50.4013,50.4503,63200.0
2014-06-23 13:55:00,72.15,72.17,72.14,72.17,32500.0,50.4503,50.4643,50.4433,50.4643,32500.0
2014-06-23 14:00:00,72.17,72.22,72.17,72.21,88400.0,50.4643,50.4992,50.4643,50.4922,88400.0
2014-06-23 14:05:00,72.21,72.22,72.19,72.2,34000.0,50.4922,50.4992,50.4783,50.4852,34000.0
2014-06-23 14:10:00,72.19,72.22,72.19,72.2,20300.0,50.4783,50.4992,50.4783,50.4852,20300.0
2014-06-23 14:15:00,72.2,72.2,72.17,72.19,17200.0,50.4852,50.4852,50.4643,50.4783,17200.0
2014-06-23 14:20:00,72.19,72.21,72.18,72.21,29500.0,50.4783,50.4922,50.4713,50.4922,29500.0
2014-06-23 14:25:00,72.2,72.23,72.2,72.22,29400.0,50.4852,50.5062,50.4852,50.4992,29400.0
2014-06-23 14:30:00,72.22,72.22,72.2,72.21,28000.0,50.4992,50.4992,50.4852,50.4922,28000.0
2014-06-23 14:35:00,72.21,72.22,72.19,72.19,33400.0,50.4922,50.4992,50.4783,50.4783,33400.0
2014-06-23 14:40:00,72.19,72.21,72.19,72.2,37500.0,50.4783,50.4922,50.4783,50.4852,37500.0
2014-06-23 14:45:00,72.2,72.22,72.17,72.18,39100.0,50.4852,50.4992,50.4643,50.4713,39100.0
2014-06-23 14:50:00,72.17,72.18,72.16,72.17,62600.0,50.4643,50.4713,50.4573,50.4643,62600.0
2014-06-23 14:55:00,72.17,72.19,72.17,72.17,27800.0,50.4643,50.4783,50.4643,50.4643,27800.0
2014-06-23 15:00:00,72.17,72.17,72.09,72.09,30400.0,50.4643,50.4643,50.4083,50.4083,30400.0
2014-06-23 15:05:00,72.09,72.11,72.09,72.1,60500.0,50.4083,50.4223,50.4083,50.4153,60500.0
2014-06-23 15:10:00,72.1,72.12,72.1,72.12,82100.0,50.4153,50.4293,50.4153,50.4293,82100.0
2014-06-23 15:15:00,72.12,72.13,72.11,72.11,55400.0,50.4293,50.4363,50.4223,50.4223,55400.0
2014-06-23 15:20:00,72.12,72.16,72.09,72.09,129400.0,50.4293,50.4573,50.4083,50.4083,129400.0
2014-06-23 15:25:00,72.09,72.13,72.09,72.1,116100.0,50.4083,50.4363,50.4083,50.4153,116100.0
2014-06-23 15:30:00,72.1,72.12,72.07,72.08,68500.0,50.4153,50.4293,50.3943,50.4013,68500.0
2014-06-23 15:35:00,72.08,72.09,72.05,72.06,78400.0,50.4013,50.4083,50.3804,50.3874,78400.0
2014-06-23 15:40:00,72.06,72.08,72.05,72.05,96900.0,50.3874,50.4013,50.3804,50.3804,96900.0
2014-06-23 15:45:00,72.05,72.06,72.03,72.04,131000.0,50.3804,50.3874,50.3664,50.3734,131000.0
2014-06-23 15:50:00,72.04,72.1,72.04,72.09,316700.0,50.3734,50.4153,50.3734,50.4083,316700.0
2014-06-23 15:55:00,72.1,72.13,72.07,72.08,593100.0,50.4153,50.4363,50.3943,50.4013,593100.0
2014-06-24 09:30:00,71.45,71.53,71.4,71.46,123000.0,50.382,50.4384,50.3467,50.389,123000.0
2014-06-24 09:35:00,71.45,71.45,71.33,71.38,89900.0,50.382,50.382,50.2974,50.3326,89900.0
2014-06-24 09:40:00,71.38,71.4,71.3,71.38,221600.0,50.3326,50.3467,50.2762,50.3326,221600.0
2014-06-24 09:45:00,71.4,71.47,71.38,71.4,80000.0,50.3467,50.3961,50.3326,50.3467,80000.0
2014-06-24 09:50:00,71.4,71.43,71.39,71.41,64100.0,50.3467,50.3679,50.3397,50.3538,64100.0
2014-06-24 09:55:00,71.41,71.42,71.37,71.42,85100.0,50.3538,50.3608,50.3256,50.3608,85100.0
2014-06-24 10:00:00,71.42,71.52,71.42,71.52,96200.0,50.3608,50.4313,50.3608,50.4313,96200.0
2014-06-24 10:05:00,71.52,71.55,71.47,71.5,67700.0,50.4313,50.4525,50.3961,50.4172,67700.0
2014-06-24 10:10:00,71.51,71.56,71.48,71.56,148600.0,50.4243,50.4595,50.4031,50.4595,148600.0
2014-06-24 10:15:00,71.56,71.64,71.53,71.62,151600.0,50.4595,50.516,50.4384,50.5019,151600.0
2014-06-24 10:20:00,71.62,71.62,71.55,71.6,110700.0,50.5019,50.5019,50.4525,50.4877,110700.0
2014-06-24 10:25:00,71.59,71.59,71.53,71.59,167600.0,50.4807,50.4807,50.4384,50.4807,167600.0
2014-06-24 10:30:00,71.59,71.66,71.56,71.63,164200.0,50.4807,50.5301,50.4595,50.5089,164200.0
2014-06-24 10:35:00,71.63,71.69,71.63,71.67,82500.0,50.5089,50.5512,50.5089,50.5371,82500.0
2014-06-24 10:40:00,71.67,71.7,71.67,71.7,55600.0,50.5371,50.5583,50.5371,50.5583,55600.0
2014-06-24 10:45:00,71.69,71.69,71.67,71.67,16200.0,50.5512,50.5512,50.5371,50.5371,16200.0
2014-06-24 10:50:00,71.67,71.67,71.56,71.59,244600.0,50.5371,50.5371,50.4595,50.4807,244600.0
2014-06-24 10:55:00,71.6,71.65,71.6,71.65,97600.0,50.4877,50.523,50.4877,50.523,97600.0
2014-06-24 11:00:00,71.65,71.67,71.65,71.67,66800.0,50.523,50.5371,50.523,50.5371,66800.0
2014-06-24 11:05:00,71.68,71.68,71.62,71.62,43100.0,50.5442,50.5442,50.5019,50.5019,43100.0
2014-06-24 11:10:00,71.63,71.67,71.59,71.66,115900.0,50.5089,50.5371,50.4807,50.5301,115900.0
2014-06-24 11:15:00,71.67,71.68,71.64,71.67,81400.0,50.5371,50.5442,50.516,50.5371,81400.0
2014-06-24 11:20:00,71.66,71.67,71.65,71.66,26200.0,50.5301,50.5371,50.523,50.5301,26200.0
2014-06-24 11:25:00,71.66,71.7,71.66,71.7,95700.0,50.5301,50.5583,50.5301,50.5583,95700.0
2014-06-24 11:30:00,71.7,71.72,71.68,71.68,115800.0,50.5583,50.5724,50.5442,50.5442,115800.0
2014-06-24 11:35:00,71.68,71.7,71.67,71.67,37100.0,50.5442,50.5583,50.5371,50.5371,37100.0
2014-06-24 11:40:00,71.67,71.69,71.66,71.67,56600.0,50.5371,50.5512,50.5301,50.5371,56600.0
2014-06-24 11:45:00,71.68,71.68,71.67,71.67,12800.0,50.5442,50.5442,50.5371,50.5371,12800.0
2014-06-24 11:50:00,71.66,71.69,71.66,71.68,9100.0,50.5301,50.5512,50.5301,50.5442,9100.0
2014-06-24 11:55:00,71.69,71.7,71.68,71.7,16600.0,50.5512,50.5583,50.5442,50.5583,16600.0
2014-06-24 12:00:00,71.7,71.74,71.68,71.7,39400.0,50.5583,50.5865,50.5442,50.5583,39400.0
2014-06-24 12:05:00,71.7,71.75,71.7,71.74,21000.0,50.5583,50.5935,50.5583,50.5865,21000.0
2014-06-24 12:10:00,71.74,71.74,71.72,71.72,10800.0,50.5865,50.5865,50.5724,50.5724,10800.0
2014-06-24 12:15:00,71.72,71.74,71.72,71.74,11900.0,50.5724,50.5865,50.5724,50.5865,11900.0
2014-06-24 12:20:00,71.74,71.74,71.7,71.7,51200.0,50.5865,50.5865,50.5583,50.5583,51200.0
2014-06-24 12:25:00,71.7,71.73,71.69,71.73,37300.0,50.5583,50.5794,50.5512,50.5794,37300.0
2014-06-24 12:30:00,71.73,71.73,71.71,71.72,22900.0,50.5794,50.5794,50.5653,50.5724,22900.0
2014-06-24 12:35:00,71.71,71.72,71.68,71.7,27800.0,50.5653,50.5724,50.5442,50.5583,27800.0
2014-06-24 12:40:00,71.7,71.7,71.68,71.69,6500.0,50.5583,50.5583,50.5442,50.5512,6500.0
2014-06-24 12:45:00,71.69,71.71,71.69,71.71,21000.0,50.5512,50.5653,50.5512,50.5653,21000.0
2014-06-24 12:50:00,71.7,71.7,71.69,71.69,5300.0,50.5583,50.5583,50.5512,50.5512,5300.0
2014-06-24 12:55:00,71.69,71.7,71.65,71.66,25300.0,50.5512,50.5583,50.523,50.5301,25300.0
2014-06-24 13:00:00,71.66,71.68,71.59,71.61,137300.0,50.5301,50.5442,50.4807,50.4948,137300.0
2014-06-24 13:05:00,71.61,71.66,71.59,71.65,153100.0,50.4948,50.5301,50.4807,50.523,153100.0
2014-06-24 13:10:00,71.65,71.67,71.63,71.65,46600.0,50.523,50.5371,50.5089,50.523,46600.0
2014-06-24 13:15:00,71.64,71.65,71.61,71.64,42200.0,50.516,50.523,50.4948,50.516,42200.0
2014-06-24 13:20:00,71.63,71.63,71.61,71.62,17300.0,50.5089,50.5089,50.4948,50.5019,17300.0
2014-06-24 13:25:00,71.61,71.68,71.61,71.67,58500.0,50.4948,50.5442,50.4948,50.5371,58500.0
2014-06-24 13:30:00,71.67,71.7,71.65,71.65,54700.0,50.5371,50.5583,50.523,50.523,54700.0
2014-06-24 13:35:00,71.65,71.66,71.62,71.65,92200.0,50.523,50.5301,50.5019,50.523,92200.0
2014-06-24 13:40:00,71.66,71.66,71.62,71.62,23300.0,50.5301,50.5301,50.5019,50.5019,23300.0
2014-06-24 13:45:00,71.62,71.66,71.62,71.64,26900.0,50.5019,50.5301,50.5019,50.516,26900.0
2014-06-24 13:50:00,71.64,71.66,71.61,71.62,22900.0,50.516,50.5301,50.4948,50.5019,22900.0
2014-06-24 13:55:00,71.61,71.64,71.61,71.63,14100.0,50.4948,50.516,50.4948,50.5089,14100.0
2014-06-24 14:00:00,71.62,71.63,71.6,71.63,20300.0,50.5019,50.5089,50.4877,50.5089,20300.0
2014-06-24 14:05:00,71.64,71.64,71.6,71.62,31600.0,50.516,50.516,50.4877,50.5019,31600.0
2014-06-24 14:10:00,71.61,71.66,71.61,71.66,18500.0,50.4948,50.5301,50.4948,50.5301,18500.0
2014-06-24 14:15:00,71.65,71.67,71.64,71.64,30000.0,50.523,50.5371,50.516,50.516,30000.0
2014-06-24 14:20:00,71.64,71.66,71.63,71.63,21000.0,50.516,50.5301,50.5089,50.5089,21000.0
2014-06-24 14:25:00,71.64,71.64,71.59,71.6,78700.0,50.516,50.516,50.4807,50.4877,78700.0
2014-06-24 14:30:00,71.6,71.62,71.55,71.56,113300.0,50.4877,50.5019,50.4525,50.4595,113300.0
2014-06-24 14:35:00,71.56,71.59,71.56,71.59,46800.0,50.4595,50.4807,50.4595,50.4807,46800.0
2014-06-24 14:40:00,71.59,71.61,71.58,71.6,67600.0,50.4807,50.4948,50.4736,50.4877,67600.0
2014-06-24 14:45:00,71.61,71.63,71.58,71.63,50400.0,50.4948,50.5089,50.4736,50.5089,50400.0
2014-06-24 14:50:00,71.63,71.63,71.61,71.61,49900.0,50.5089,50.5089,50.4948,50.4948,49900.0
2014-06-24 14:55:00,71.62,71.64,71.61,71.61,24800.0,50.5019,50.516,50.4948,50.4948,24800.0
2014-06-24 15:00:00,71.61,71.63,71.56,71.61,69400.0,50.4948,50.5089,50.4595,50.4948,69400.0
2014-06-24 15:05:00,71.62,71.62,71.56,71.57,37900.0,50.5019,50.5019,50.4595,50.4666,37900.0
2014-06-24 15:10:00,71.56,71.59,71.53,71.56,150800.0,50.4595,50.4807,50.4384,50.4595,150800.0
2014-06-24 15:15:00,71.55,71.58,71.53,71.53,170300.0,50.4525,50.4736,50.4384,50.4384,170300.0
2014-06-24 15:20:00,71.53,71.6,71.5,71.53,137300.0,50.4384,50.4877,50.4172,50.4384,137300.0
2014-06-24 15:25:00,71.53,71.58,71.51,71.55,59100.0,50.4384,50.4736,50.4243,50.4525,59100.0
2014-06-24 15:30:00,71.55,71.58,71.51,71.51,24700.0,50.4525,50.4736,50.4243,50.4243,24700.0
2014-06-24 15:35:00,71.52,71.54,71.47,71.48,79000.0,50.4313,50.4454,50.3961,50.4031,79000.0
2014-06-24 15:40:00,71.49,71.52,71.47,71.49,210200.0,50.4102,50.4313,50.3961,50.4102,210200.0
2014-06-24 15:45:00,71.49,71.55,71.48,71.54,90900.0,50.4102,50.4525,50.4031,50.4454,90900.0
2014-06-24 15:50:00,71.54,71.55,71.52,71.55,158600.0,50.4454,50.4525,50.4313,50.4525,158600.0
2014-06-24 15:55:00,71.55,71.57,71.5,71.5,434400.0,50.4525,50.4666,50.4172,50.4172,434400.0
2014-06-25 09:30:00,71.49,71.49,71.34,71.45,132300.0,50.4102,50.4102,50.3044,50.382,132300.0
2014-06-25 09:35:00,71.44,71.57,71.42,71.45,91500.0,50.3749,50.4666,50.3608,50.382,91500.0
2014-06-25 09:40:00,71.45,71.57,71.45,71.57,77200.0,50.382,50.4666,50.382,50.4666,77200.0
2014-06-25 09:45:00,71.56,71.58,71.5,71.55,70000.0,50.4595,50.4736,50.4172,50.4525,70000.0
2014-06-25 09:50:00,71.55,71.64,71.52,71.55,93900.0,50.4525,50.516,50.4313,50.4525,93900.0
2014-06-25 09:55:00,71.56,71.59,71.5,71.55,60700.0,50.4595,50.4807,50.4172,50.4525,60700.0
2014-06-25 10:00:00,71.56,71.59,71.52,71.52,26600.0,50.4595,50.4807,50.4313,50.4313,26600.0
2014-06-25 10:05:00,71.52,71.57,71.5,71.52,47000.0,50.4313,50.4666,50.4172,50.4313,47000.0
2014-06-25 10:10:00,71.53,71.58,71.51,71.54,41700.0,50.4384,50.4736,50.4243,50.4454,41700.0
2014-06-25 10:15:00,71.53,71.62,71.53,71.6,51600.0,50.4384,50.5019,50.4384,50.4877,51600.0
2014-06-25 10:20:00,71.61,71.61,71.52,71.55,20400.0,50.4948,50.4948,50.4313,50.4525,20400.0
2014-06-25 10:25:00,71.55,71.57,71.52,71.55,25700.0,50.4525,50.4666,50.4313,50.4525,25700.0
2014-06-25 10:30:00,71.55,71.62,71.54,71.57,15300.0,50.4525,50.5019,50.4454,50.4666,15300.0
2014-06-25 10:35:00,71.57,71.57,71.5,71.52,94700.0,50.4666,50.4666,50.4172,50.4313,94700.0
2014-06-25 10:40:00,71.52,71.58,71.5,71.58,20700.0,50.4313,50.4736,50.4172,50.4736,20700.0
2014-06-25 10:45:00,71.58,71.59,71.52,71.52,28700.0,50.4736,50.4807,50.4313,50.4313,28700.0
2014-06-25 10:50:00,71.53,71.6,71.52,71.54,53600.0,50.4384,50.4877,50.4313,50.4454,53600.0
2014-06-25 10:55:00,71.54,71.64,71.53,71.63,96700.0,50.4454,50.516,50.4384,50.5089,96700.0
2014-06-25 11:00:00,71.63,71.64,71.57,71.59,23500.0,50.5089,50.516,50.4666,50.4807,23500.0
2014-06-25 11:05:00,71.58,71.59,71.52,71.52,39500.0,50.4736,50.4807,50.4313,50.4313,39500.0
2014-06-25 11:10:00,71.52,71.56,71.52,71.53,35300.0,50.4313,50.4595,50.4313,50.4384,35300.0
2014-06-25 11:15:00,71.53,71.53,71.46,71.49,20700.0,50.4384,50.4384,50.389,50.4102,20700.0
2014-06-25 11:20:00,71.48,71.5,71.47,71.49,21200.0,50.4031,50.4172,50.3961,50.4102,21200.0
2014-06-25 11:25:00,71.49,71.5,71.42,71.43,19500.0,50.4102,50.4172,50.3608,50.3679,19500.0
2014-06-25 11:30:00,71.44,71.45,71.42,71.44,33100.0,50.3749,50.382,50.3608,50.3749,33100.0
2014-06-25 11:35:00,71.44,71.45,71.37,71.37,13200.0,50.3749,50.382,50.3256,50.3256,13200.0
2014-06-25 11:40:00,71.37,71.43,71.37,71.42,29700.0,50.3256,50.3679,50.3256,50.3608,29700.0
2014-06-25 11:45:00,71.43,71.43,71.37,71.4,26900.0,50.3679,50.3679,50.3256,50.3467,26900.0
2014-06-25 11:50:00,71.4,71.44,71.4,71.42,43600.0,50.3467,50.3749,50.3467,50.3608,43600.0
2014-06-25 11:55:00,71.41,71.43,71.41,71.42,9400.0,50.3538,50.3679,50.3538,50.3608,9400.0
2014-06-25 12:00:00,71.42,71.46,71.42,71.45,15300.0,50.3608,50.389,50.3608,50.382,15300.0
2014-06-25 12:05:00,71.45,71.48,71.45,71.48,27300.0,50.382,50.4031,50.382,50.4031,27300.0
2014-06-25 12:10:00,71.48,71.48,71.43,71.45,11500.0,50.4031,50.4031,50.3679,50.382,11500.0
2014-06-25 12:15:00,71.44,71.49,71.44,71.47,13100.0,50.3749,50.4102,50.3749,50.3961,13100.0
2014-06-25 12:20:00,71.47,71.51,71.46,71.48,51400.0,50.3961,50.4243,50.389,50.4031,51400.0
2014-06-25 12:25:00,71.47,71.51,71.45,71.51,29900.0,50.3961,50.4243,50.382,50.4243,29900.0
2014-06-25 12:30:00,71.5,71.53,71.49,71.52,13300.0,50.4172,50.4384,50.4102,50.4313,13300.0
2014-06-25 12:35:00,71.51,71.55,71.5,71.55,65200.0,50.4243,50.4525,50.4172,50.4525,65200.0
2014-06-25 12:40:00,71.56,71.56,71.53,71.54,56900.0,50.4595,50.4595,50.4384,50.4454,56900.0
2014-06-25 12:45:00,71.54,71.54,71.49,71.49,12600.0,50.4454,50.4454,50.4102,50.4102,12600.0
2014-06-25 12:50:00,71.49,71.5,71.47,71.49,8600.0,50.4102,50.4172,50.3961,50.4102,8600.0
2014-06-25 12:55:00,71.48,71.49,71.46,71.47,9000.0,50.4031,50.4102,50.389,50.3961,9000.0
2014-06-25 13:00:00,71.48,71.52,71.47,71.52,9400.0,50.4031,50.4313,50.3961,50.4313,9400.0
2014-06-25 13:05:00,71.52,71.53,71.47,71.47,16300.0,50.4313,50.4384,50.3961,50.3961,16300.0
2014-06-25 13:10:00,71.48,71.52,71.47,71.49,20000.0,50.4031,50.4313,50.3961,50.4102,20000.0
2014-06-25 13:15:00,71.49,71.49,71.42,71.43,18100.0,50.4102,50.4102,50.3608,50.3679,18100.0
2014-06-25 13:20:00,71.43,71.44,71.4,71.4,137300.0,50.3679,50.3749,50.3467,50.3467,137300.0
2014-06-25 13:25:00,71.4,71.4,71.35,71.36,23100.0,50.3467,50.3467,50.3115,50.3185,23100.0
2014-06-25 13:30:00,71.36,71.4,71.36,71.36,43300.0,50.3185,50.3467,50.3185,50.3185,43300.0
2014-06-25 13:35:00,71.35,71.35,71.28,71.3,122300.0,50.3115,50.3115,50.2621,50.2762,122300.0
2014-06-25 13:40:00,71.31,71.31,71.28,71.3,16400.0,50.2833,50.2833,50.2621,50.2762,16400.0
2014-06-25 13:45:00,71.29,71.31,71.28,71.29,21000.0,50.2692,50.2833,50.2621,50.2692,21000.0
2014-06-25 13:50:00,71.3,71.35,71.28,71.35,63200.0,50.2762,50.3115,50.2621,50.3115,63200.0
2014-06-25 13:55:00,71.34,71.38,71.33,71.35,32800.0,50.3044,50.3326,50.2974,50.3115,32800.0
2014-06-25 14:00:00,71.35,71.4,71.35,71.4,68600.0,50.3115,50.3467,50.3115,50.3467,68600.0
2014-06-25 14:05:00,71.41,71.42,71.39,71.4,13900.0,50.3538,50.3608,50.3397,50.3467,13900.0
2014-06-25 14:10:00,71.41,71.41,71.38,71.4,10800.0,50.3538,50.3538,50.3326,50.3467,10800.0
2014-06-25 14:15:00,71.4,71.42,71.39,71.42,13000.0,50.3467,50.3608,50.3397,50.3608,13000.0
2014-06-25 14:20:00,71.42,71.45,71.42,71.44,24500.0,50.3608,50.382,50.3608,50.3749,24500.0
2014-06-25 14:25:00,71.44,71.46,71.44,71.44,12200.0,50.3749,50.389,50.3749,50.3749,12200.0
2014-06-25 14:30:00,71.44,71.49,71.43,71.47,97800.0,50.3749,50.4102,50.3679,50.3961,97800.0
2014-06-25 14:35:00,71.47,71.47,71.42,71.42,25200.0,50.3961,50.3961,50.3608,50.3608,25200.0
2014-06-25 14:40:00,71.42,71.44,71.42,71.42,41800.0,50.3608,50.3749,50.3608,50.3608,41800.0
2014-06-25 14:45:00,71.43,71.43,71.4,71.42,124800.0,50.3679,50.3679,50.3467,50.3608,124800.0
2014-06-25 14:50:00,71.42,71.44,71.41,71.41,117600.0,50.3608,50.3749,50.3538,50.3538,117600.0
2014-06-25 14:55:00,71.41,71.44,71.41,71.43,174900.0,50.3538,50.3749,50.3538,50.3679,174900.0
2014-06-25 15:00:00,71.43,71.44,71.41,71.42,126100.0,50.3679,50.3749,50.3538,50.3608,126100.0
2014-06-25 15:05:00,71.42,71.42,71.4,71.41,49600.0,50.3608,50.3608,50.3467,50.3538,49600.0
2014-06-25 15:10:00,71.41,71.43,71.4,71.41,141000.0,50.3538,50.3679,50.3467,50.3538,141000.0
2014-06-25 15:15:00,71.41,71.42,71.39,71.4,111200.0,50.3538,50.3608,50.3397,50.3467,111200.0
2014-06-25 15:20:00,71.4,71.42,71.4,71.42,153600.0,50.3467,50.3608,50.3467,50.3608,153600.0
2014-06-25 15:25:00,71.42,71.43,71.41,71.42,83700.0,50.3608,50.3679,50.3538,50.3608,83700.0
2014-06-25 15:30:00,71.43,71.44,71.4,71.44,43000.0,50.3679,50.3749,50.3467,50.3749,43000.0
2014-06-25 15:35:00,71.44,71.46,71.42,71.45,35700.0,50.3749,50.389,50.3608,50.382,35700.0
2014-06-25 15:40:00,71.44,71.49,71.42,71.47,182200.0,50.3749,50.4102,50.3608,50.3961,182200.0
2014-06-25 15:45:00,71.47,71.52,71.47,71.48,142500.0,50.3961,50.4313,50.3961,50.4031,142500.0
2014-06-25 15:50:00,71.48,71.5,71.46,71.47,160300.0,50.4031,50.4172,50.389,50.3961,160300.0
2014-06-25 15:55:00,71.47,71.51,71.46,71.49,510600.0,50.3961,50.4243,50.389,50.4102,510600.0
2014-06-26 09:30:00,71.5,71.55,71.34,71.37,138000.0,50.4172,50.4525,50.3044,50.3256,138000.0
2014-06-26 09:35:00,71.35,71.41,71.31,71.39,113800.0,50.3115,50.3538,50.2833,50.3397,113800.0
2014-06-26 09:40:00,71.39,71.41,71.33,71.35,128100.0,50.3397,50.3538,50.2974,50.3115,128100.0
2014-06-26 09:45:00,71.35,71.39,71.33,71.33,181600.0,50.3115,50.3397,50.2974,50.2974,181600.0
2014-06-26 09:50:00,71.33,71.35,71.26,71.27,136400.0,50.2974,50.3115,50.248,50.2551,136400.0
2014-06-26 09:55:00,71.26,71.31,71.24,71.25,197700.0,50.248,50.2833,50.2339,50.2409,197700.0
2014-06-26 10:00:00,71.24,71.33,71.22,71.31,70200.0,50.2339,50.2974,50.2198,50.2833,70200.0
2014-06-26 10:05:00,71.3,71.36,71.29,71.33,133600.0,50.2762,50.3185,50.2692,50.2974,133600.0
2014-06-26 10:10:00,71.36,71.37,71.32,71.34,56200.0,50.3185,50.3256,50.2903,50.3044,56200.0
2014-06-26 10:15:00,71.34,71.39,71.34,71.34,135400.0,50.3044,50.3397,50.3044,50.3044,135400.0
2014-06-26 10:20:00,71.34,71.41,71.34,71.36,60200.0,50.3044,50.3538,50.3044,50.3185,60200.0
2014-06-26 10:25:00,71.36,71.38,71.34,71.35,61100.0,50.3185,50.3326,50.3044,50.3115,61100.0
2014-06-26 10:30:00,71.35,71.38,71.3,71.33,70500.0,50.3115,50.3326,50.2762,50.2974,70500.0
2014-06-26 10:35:00,71.33,71.36,71.29,71.32,53400.0,50.2974,50.3185,50.2692,50.2903,53400.0
2014-06-26 10:40:00,71.32,71.39,71.3,71.39,42200.0,50.2903,50.3397,50.2762,50.3397,42200.0
2014-06-26 10:45:00,71.39,71.39,71.33,71.33,15100.0,50.3397,50.3397,50.2974,50.2974,15100.0
2014-06-26 10:50:00,71.34,71.37,71.31,71.34,29100.0,50.3044,50.3256,50.2833,50.3044,29100.0
2014-06-26 10:55:00,71.34,71.35,71.33,71.34,12100.0,50.3044,50.3115,50.2974,50.3044,12100.0
2014-06-26 11:00:00,71.34,71.37,71.33,71.35,22200.0,50.3044,50.3256,50.2974,50.3115,22200.0
2014-06-26 11:05:00,71.35,71.36,71.29,71.31,42900.0,50.3115,50.3185,50.2692,50.2833,42900.0
2014-06-26 11:10:00,71.31,71.32,71.3,71.31,56100.0,50.2833,50.2903,50.2762,50.2833,56100.0
2014-06-26 11:15:00,71.3,71.31,71.28,71.28,53800.0,50.2762,50.2833,50.2621,50.2621,53800.0
2014-06-26 11:20:00,71.28,71.35,71.28,71.35,30400.0,50.2621,50.3115,50.2621,50.3115,30400.0
2014-06-26 11:25:00,71.34,71.35,71.3,71.33,17700.0,50.3044,50.3115,50.2762,50.2974,17700.0
2014-06-26 11:30:00,71.32,71.32,71.28,71.29,94500.0,50.2903,50.2903,50.2621,50.2692,94500.0
2014-06-26 11:35:00,71.29,71.32,71.28,71.31,44000.0,50.2692,50.2903,50.2621,50.2833,44000.0
2014-06-26 11:40:00,71.32,71.33,71.31,71.32,93000.0,50.2903,50.2974,50.2833,50.2903,93000.0
2014-06-26 11:45:00,71.32,71.35,71.3,71.35,87500.0,50.2903,50.3115,50.2762,50.3115,87500.0
2014-06-26 11:50:00,71.35,71.35,71.31,71.34,19200.0,50.3115,50.3115,50.2833,50.3044,19200.0
2014-06-26 11:55:00,71.34,71.34,71.29,71.31,21700.0,50.3044,50.3044,50.2692,50.2833,21700.0
2014-06-26 12:00:00,71.31,71.32,71.3,71.31,8400.0,50.2833,50.2903,50.2762,50.2833,8400.0
2014-06-26 12:05:00,71.3,71.34,71.3,71.33,10600.0,50.2762,50.3044,50.2762,50.2974,10600.0
2014-06-26 12:10:00,71.33,71.33,71.28,71.33,8400.0,50.2974,50.2974,50.2621,50.2974,8400.0
2014-06-26 12:15:00,71.34,71.35,71.32,71.33,10500.0,50.3044,50.3115,50.2903,50.2974,10500.0
2014-06-26 12:20:00,71.34,71.34,71.3,71.31,62100.0,50.3044,50.3044,50.2762,50.2833,62100.0
2014-06-26 12:25:00,71.31,71.32,71.23,71.31,197900.0,50.2833,50.2903,50.2268,50.2833,197900.0
2014-06-26 12:30:00,71.3,71.32,71.27,71.31,32300.0,50.2762,50.2903,50.2551,50.2833,32300.0
2014-06-26 12:35:00,71.31,71.32,71.3,71.3,7900.0,50.2833,50.2903,50.2762,50.2762,7900.0
2014-06-26 12:40:00,71.3,71.33,71.28,71.32,23400.0,50.2762,50.2974,50.2621,50.2903,23400.0
2014-06-26 12:45:00,71.32,71.32,71.27,71.31,10400.0,50.2903,50.2903,50.2551,50.2833,10400.0
2014-06-26 12:50:00,71.32,71.32,71.29,71.29,38100.0,50.2903,50.2903,50.2692,50.2692,38100.0
2014-06-26 12:55:00,71.3,71.31,71.27,71.27,25400.0,50.2762,50.2833,50.2551,50.2551,25400.0
2014-06-26 13:00:00,71.27,71.29,71.27,71.29,11300.0,50.2551,50.2692,50.2551,50.2692,11300.0
2014-06-26 13:05:00,71.28,71.33,71.28,71.32,24500.0,50.2621,50.2974,50.2621,50.2903,24500.0
2014-06-26 13:10:00,71.32,71.32,71.28,71.29,43200.0,50.2903,50.2903,50.2621,50.2692,43200.0
2014-06-26 13:15:00,71.28,71.3,71.28,71.3,12800.0,50.2621,50.2762,50.2621,50.2762,12800.0
2014-06-26 13:20:00,71.3,71.37,71.29,71.34,59200.0,50.2762,50.3256,50.2692,50.3044,59200.0
2014-06-26 13:25:00,71.35,71.37,71.31,71.33,196700.0,50.3115,50.3256,50.2833,50.2974,196700.0
2014-06-26 13:30:00,71.33,71.37,71.32,71.34,62500.0,50.2974,50.3256,50.2903,50.3044,62500.0
2014-06-26 13:35:00,71.34,71.35,71.32,71.35,43000.0,50.3044,50.3115,50.2903,50.3115,43000.0
2014-06-26 13:40:00,71.36,71.36,71.33,71.34,27200.0,50.3185,50.3185,50.2974,50.3044,27200.0
2014-06-26 13:45:00,71.34,71.35,71.32,71.34,26500.0,50.3044,50.3115,50.2903,50.3044,26500.0
2014-06-26 13:50:00,71.34,71.34,71.32,71.34,10100.0,50.3044,50.3044,50.2903,50.3044,10100.0
2014-06-26 13:55:00,71.34,71.34,71.31,71.31,32200.0,50.3044,50.3044,50.2833,50.2833,32200.0
2014-06-26 14:00:00,71.31,71.33,71.31,71.31,16800.0,50.2833,50.2974,50.2833,50.2833,16800.0
2014-06-26 14:05:00,71.31,71.33,71.3,71.3,11700.0,50.2833,50.2974,50.2762,50.2762,11700.0
2014-06-26 14:10:00,71.31,71.32,71.26,71.27,11400.0,50.2833,50.2903,50.248,50.2551,11400.0
2014-06-26 14:15:00,71.27,71.31,71.26,71.28,32800.0,50.2551,50.2833,50.248,50.2621,32800.0
2014-06-26 14:20:00,71.28,71.34,71.28,71.33,63700.0,50.2621,50.3044,50.2621,50.2974,63700.0
2014-06-26 14:25:00,71.33,71.34,71.29,71.31,17700.0,50.2974,50.3044,50.2692,50.2833,17700.0
2014-06-26 14:30:00,71.3,71.31,71.29,71.31,11700.0,50.2762,50.2833,50.2692,50.2833,11700.0
2014-06-26 14:35:00,71.3,71.34,71.3,71.34,20900.0,50.2762,50.3044,50.2762,50.3044,20900.0
2014-06-26 14:40:00,71.35,71.35,71.32,71.32,16700.0,50.3115,50.3115,50.2903,50.2903,16700.0
2014-06-26 14:45:00,71.33,71.35,71.31,71.32,50400.0,50.2974,50.3115,50.2833,50.2903,50400.0
2014-06-26 14:50:00,71.32,71.32,71.29,71.3,63500.0,50.2903,50.2903,50.2692,50.2762,63500.0
2014-06-26 14:55:00,71.29,71.31,71.27,71.3,31800.0,50.2692,50.2833,50.2551,50.2762,31800.0
2014-06-26 15:00:00,71.31,71.33,71.3,71.33,25100.0,50.2833,50.2974,50.2762,50.2974,25100.0
2014-06-26 15:05:00,71.33,71.37,71.32,71.37,54700.0,50.2974,50.3256,50.2903,50.3256,54700.0
2014-06-26 15:10:00,71.37,71.37,71.33,71.34,41600.0,50.3256,50.3256,50.2974,50.3044,41600.0
2014-06-26 15:15:00,71.34,71.35,71.31,71.33,23300.0,50.3044,50.3115,50.2833,50.2974,23300.0
2014-06-26 15:20:00,71.33,71.35,71.3,71.32,46100.0,50.2974,50.3115,50.2762,50.2903,46100.0
2014-06-26 15:25:00,71.33,71.36,71.31,71.36,22900.0,50.2974,50.3185,50.2833,50.3185,22900.0
2014-06-26 15:30:00,71.35,71.38,71.33,71.38,21800.0,50.3115,50.3326,50.2974,50.3326,21800.0
2014-06-26 15:35:00,71.38,71.39,71.34,71.35,47900.0,50.3326,50.3397,50.3044,50.3115,47900.0
2014-06-26 15:40:00,71.36,71.42,71.35,71.38,232200.0,50.3185,50.3608,50.3115,50.3326,232200.0
2014-06-26 15:45:00,71.39,71.42,71.37,71.41,60900.0,50.3397,50.3608,50.3256,50.3538,60900.0
2014-06-26 15:50:00,71.42,71.43,71.39,71.4,137400.0,50.3608,50.3679,50.3397,50.3467,137400.0
2014-06-26 15:55:00,71.4,71.42,71.36,71.4,500100.0,50.3467,50.3608,50.3185,50.3467,500100.0
2014-06-27 09:30:00,71.26,71.45,71.25,71.43,104600.0,50.248,50.382,50.2409,50.3679,104600.0
2014-06-27 09:35:00,71.45,71.48,71.31,71.38,68000.0,50.382,50.4031,50.2833,50.3326,68000.0
2014-06-27 09:40:00,71.38,71.45,71.32,71.42,81400.0,50.3326,50.382,50.2903,50.3608,81400.0
2014-06-27 09:45:00,71.42,71.53,71.42,71.49,141400.0,50.3608,50.4384,50.3608,50.4102,141400.0
2014-06-27 09:50:00,71.5,71.62,71.5,71.61,79800.0,50.4172,50.5019,50.4172,50.4948,79800.0
2014-06-27 09:55:00,71.61,71.62,71.49,71.55,68000.0,50.4948,50.5019,50.4102,50.4525,68000.0
2014-06-27 10:00:00,71.55,71.59,71.52,71.53,86900.0,50.4525,50.4807,50.4313,50.4384,86900.0
2014-06-27 10:05:00,71.53,71.56,71.45,71.53,63600.0,50.4384,50.4595,50.382,50.4384,63600.0
2014-06-27 10:10:00,71.53,71.58,71.5,71.57,68600.0,50.4384,50.4736,50.4172,50.4666,68600.0
2014-06-27 10:15:00,71.56,71.63,71.56,71.59,47800.0,50.4595,50.5089,50.4595,50.4807,47800.0
2014-06-27 10:20:00,71.59,71.64,71.58,71.59,21100.0,50.4807,50.516,50.4736,50.4807,21100.0
2014-06-27 10:25:00,71.59,71.64,71.58,71.63,48800.0,50.4807,50.516,50.4736,50.5089,48800.0
2014-06-27 10:30:00,71.64,71.67,71.63,71.67,30800.0,50.516,50.5371,50.5089,50.5371,30800.0
2014-06-27 10:35:00,71.67,71.71,71.65,71.65,88500.0,50.5371,50.5653,50.523,50.523,88500.0
2014-06-27 10:40:00,71.65,71.71,71.65,71.71,83300.0,50.523,50.5653,50.523,50.5653,83300.0
2014-06-27 10:45:00,71.71,71.71,71.7,71.71,34400.0,50.5653,50.5653,50.5583,50.5653,34400.0
2014-06-27 10:50:00,71.71,71.71,71.7,71.7,12300.0,50.5653,50.5653,50.5583,50.5583,12300.0
2014-06-27 10:55:00,71.71,71.79,71.71,71.79,35200.0,50.5653,50.6217,50.5653,50.6217,35200.0
2014-06-27 11:00:00,71.79,71.81,71.75,71.76,105500.0,50.6217,50.6358,50.5935,50.6006,105500.0
2014-06-27 11:05:00,71.76,71.78,71.73,71.74,38200.0,50.6006,50.6147,50.5794,50.5865,38200.0
2014-06-27 11:10:00,71.74,71.76,71.73,71.74,35200.0,50.5865,50.6006,50.5794,50.5865,35200.0
2014-06-27 11:15:00,71.75,71.76,71.7,71.73,36100.0,50.5935,50.6006,50.5583,50.5794,36100.0
2014-06-27 11:20:00,71.73,71.77,71.72,71.75,24100.0,50.5794,50.6076,50.5724,50.5935,24100.0
2014-06-27 11:25:00,71.75,71.76,71.73,71.74,19200.0,50.5935,50.6006,50.5794,50.5865,19200.0
2014-06-27 11:30:00,71.74,71.75,71.7,71.7,8400.0,50.5865,50.5935,50.5583,50.5583,8400.0
2014-06-27 11:35:00,71.7,71.76,71.7,71.73,80900.0,50.5583,50.6006,50.5583,50.5794,80900.0
2014-06-27 11:40:00,71.74,71.76,71.73,71.75,89400.0,50.5865,50.6006,50.5794,50.5935,89400.0
2014-06-27 11:45:00,71.75,71.77,71.74,71.77,49500.0,50.5935,50.6076,50.5865,50.6076,49500.0
2014-06-27 11:50:00,71.77,71.78,71.75,71.77,82400.0,50.6076,50.6147,50.5935,50.6076,82400.0
2014-06-27 11:55:00,71.77,71.79,71.72,71.72,66400.0,50.6076,50.6217,50.5724,50.5724,66400.0
2014-06-27 12:00:00,71.73,71.74,71.71,71.73,6600.0,50.5794,50.5865,50.5653,50.5794,6600.0
2014-06-27 12:05:00,71.73,71.73,71.7,71.7,9800.0,50.5794,50.5794,50.5583,50.5583,9800.0
2014-06-27 12:10:00,71.7,71.73,71.69,71.7,24600.0,50.5583,50.5794,50.5512,50.5583,24600.0
2014-06-27 12:15:00,71.7,71.75,71.7,71.74,82900.0,50.5583,50.5935,50.5583,50.5865,82900.0
2014-06-27 12:20:00,71.74,71.75,71.69,71.7,39900.0,50.5865,50.5935,50.5512,50.5583,39900.0
2014-06-27 12:25:00,71.7,71.7,71.67,71.68,25100.0,50.5583,50.5583,50.5371,50.5442,25100.0
2014-06-27 12:30:00,71.67,71.69,71.66,71.66,36400.0,50.5371,50.5512,50.5301,50.5301,36400.0
2014-06-27 12:35:00,71.67,71.67,71.64,71.65,21700.0,50.5371,50.5371,50.516,50.523,21700.0
2014-06-27 12:40:00,71.65,71.66,71.63,71.64,36400.0,50.523,50.5301,50.5089,50.516,36400.0
2014-06-27 12:45:00,71.65,71.68,71.65,71.66,25100.0,50.523,50.5442,50.523,50.5301,25100.0
2014-06-27 12:50:00,71.66,71.67,71.65,71.65,12700.0,50.5301,50.5371,50.523,50.523,12700.0
2014-06-27 12:55:00,71.66,71.66,71.63,71.64,22900.0,50.5301,50.5301,50.5089,50.516,22900.0
2014-06-27 13:00:00,71.64,71.67,71.64,71.65,23700.0,50.516,50.5371,50.516,50.523,23700.0
2014-06-27 13:05:00,71.66,71.68,71.61,71.61,87200.0,50.5301,50.5442,50.4948,50.4948,87200.0
2014-06-27 13:10:00,71.62,71.65,71.62,71.63,69900.0,50.5019,50.523,50.5019,50.5089,69900.0
2014-06-27 13:15:00,71.63,71.63,71.56,71.59,82200.0,50.5089,50.5089,50.4595,50.4807,82200.0
2014-06-27 13:20:00,71.58,71.6,71.57,71.59,20100.0,50.4736,50.4877,50.4666,50.4807,20100.0
2014-06-27 13:25:00,71.59,71.64,71.58,71.64,35400.0,50.4807,50.516,50.4736,50.516,35400.0
2014-06-27 13:30:00,71.63,71.65,71.6,71.61,30800.0,50.5089,50.523,50.4877,50.4948,30800.0
2014-06-27 13:35:00,71.6,71.63,71.6,71.63,7200.0,50.4877,50.5089,50.4877,50.5089,7200.0
2014-06-27 13:40:00,71.63,71.67,71.63,71.65,31000.0,50.5089,50.5371,50.5089,50.523,31000.0
2014-06-27 13:45:00,71.65,71.66,71.63,71.64,30800.0,50.523,50.5301,50.5089,50.516,30800.0
2014-06-27 13:50:00,71.65,71.65,71.62,71.62,20400.0,50.523,50.523,50.5019,50.5019,20400.0
2014-06-27 13:55:00,71.62,71.66,71.62,71.65,18200.0,50.5019,50.5301,50.5019,50.523,18200.0
2014-06-27 14:00:00,71.65,71.68,71.64,71.67,36200.0,50.523,50.5442,50.516,50.5371,36200.0
2014-06-27 14:05:00,71.68,71.69,71.66,71.67,58500.0,50.5442,50.5512,50.5301,50.5371,58500.0
2014-06-27 14:10:00,71.67,71.7,71.67,71.69,25200.0,50.5371,50.5583,50.5371,50.5512,25200.0
2014-06-27 14:15:00,71.69,71.7,71.68,71.7,17700.0,50.5512,50.5583,50.5442,50.5583,17700.0
2014-06-27 14:20:00,71.7,71.72,71.7,71.72,40100.0,50.5583,50.5724,50.5583,50.5724,40100.0
2014-06-27 14:25:00,71.72,71.73,71.69,71.72,50300.0,50.5724,50.5794,50.5512,50.5724,50300.0
2014-06-27 14:30:00,71.72,71.74,71.72,71.74,36300.0,50.5724,50.5865,50.5724,50.5865,36300.0
2014-06-27 14:35:00,71.73,71.77,71.73,71.77,160700.0,50.5794,50.6076,50.5794,50.6076,160700.0
2014-06-27 14:40:00,71.77,71.77,71.75,71.76,40800.0,50.6076,50.6076,50.5935,50.6006,40800.0
2014-06-27 14:45:00,71.76,71.76,71.74,71.75,27900.0,50.6006,50.6006,50.5865,50.5935,27900.0
2014-06-27 14:50:00,71.75,71.75,71.7,71.71,82300.0,50.5935,50.5935,50.5583,50.5653,82300.0
2014-06-27 14:55:00,71.7,71.71,71.69,71.69,44300.0,50.5583,50.5653,50.5512,50.5512,44300.0
2014-06-27 15:00:00,71.7,71.74,71.7,71.74,66300.0,50.5583,50.5865,50.5583,50.5865,66300.0
2014-06-27 15:05:00,71.74,71.74,71.73,71.74,25200.0,50.5865,50.5865,50.5794,50.5865,25200.0
2014-06-27 15:10:00,71.74,71.77,71.73,71.76,116300.0,50.5865,50.6076,50.5794,50.6006,116300.0
2014-06-27 15:15:00,71.76,71.77,71.74,71.76,66600.0,50.6006,50.6076,50.5865,50.6006,66600.0
2014-06-27 15:20:00,71.76,71.78,71.76,71.77,52900.0,50.6006,50.6147,50.6006,50.6076,52900.0
2014-06-27 15:25:00,71.78,71.8,71.78,71.79,130800.0,50.6147,50.6288,50.6147,50.6217,130800.0
2014-06-27 15:30:00,71.79,71.86,71.79,71.84,142300.0,50.6217,50.6711,50.6217,50.657,142300.0
2014-06-27 15:35:00,71.84,71.84,71.81,71.83,82800.0,50.657,50.657,50.6358,50.6499,82800.0
2014-06-27 15:40:00,71.83,71.85,71.82,71.82,182100.0,50.6499,50.664,50.6429,50.6429,182100.0
2014-06-27 15:45:00,71.83,71.84,71.75,71.84,340900.0,50.6499,50.657,50.5935,50.657,340900.0
2014-06-27 15:50:00,71.84,71.87,71.82,71.86,391500.0,50.657,50.6781,50.6429,50.6711,391500.0
2014-06-27 15:55:00,71.85,71.88,71.81,71.85,1164100.0,50.664,50.6852,50.6358,50.664,1164100.0
2014-06-30 09:30:00,71.9,72.07,71.71,71.75,101600.0,50.6993,50.8192,50.5653,50.5935,101600.0
2014-06-30 09:35:00,71.76,71.78,71.51,71.55,73700.0,50.6006,50.6147,50.4243,50.4525,73700.0
2014-06-30 09:40:00,71.55,71.81,71.55,71.71,207800.0,50.4525,50.6358,50.4525,50.5653,207800.0
2014-06-30 09:45:00,71.71,71.73,71.63,71.67,96600.0,50.5653,50.5794,50.5089,50.5371,96600.0
2014-06-30 09:50:00,71.66,71.66,71.43,71.49,177800.0,50.5301,50.5301,50.3679,50.4102,177800.0
2014-06-30 09:55:00,71.5,71.62,71.5,71.6,103500.0,50.4172,50.5019,50.4172,50.4877,103500.0
2014-06-30 10:00:00,71.61,71.74,71.6,71.72,163000.0,50.4948,50.5865,50.4877,50.5724,163000.0
2014-06-30 10:05:00,71.72,71.73,71.52,71.52,82300.0,50.5724,50.5794,50.4313,50.4313,82300.0
2014-06-30 10:10:00,71.52,71.56,71.44,71.52,160500.0,50.4313,50.4595,50.3749,50.4313,160500.0
2014-06-30 10:15:00,71.52,71.55,71.49,71.51,49900.0,50.4313,50.4525,50.4102,50.4243,49900.0
2014-06-30 10:20:00,71.51,71.57,71.49,71.52,46700.0,50.4243,50.4666,50.4102,50.4313,46700.0
2014-06-30 10:25:00,71.52,71.55,71.5,71.53,44300.0,50.4313,50.4525,50.4172,50.4384,44300.0
2014-06-30 10:30:00,71.54,71.56,71.45,71.45,110600.0,50.4454,50.4595,50.382,50.382,110600.0
2014-06-30 10:35:00,71.45,71.45,71.32,71.43,129700.0,50.382,50.382,50.2903,50.3679,129700.0
2014-06-30 10:40:00,71.43,71.47,71.39,71.45,48500.0,50.3679,50.3961,50.3397,50.382,48500.0
2014-06-30 10:45:00,71.46,71.46,71.4,71.4,53800.0,50.389,50.389,50.3467,50.3467,53800.0
2014-06-30 10:50:00,71.4,71.42,71.38,71.42,73600.0,50.3467,50.3608,50.3326,50.3608,73600.0
2014-06-30 10:55:00,71.42,71.45,71.42,71.43,32200.0,50.3608,50.382,50.3608,50.3679,32200.0
2014-06-30 11:00:00,71.44,71.5,71.44,71.5,28200.0,50.3749,50.4172,50.3749,50.4172,28200.0
2014-06-30 11:05:00,71.5,71.52,71.47,71.52,51600.0,50.4172,50.4313,50.3961,50.4313,51600.0
2014-06-30 11:10:00,71.52,71.54,71.5,71.54,71300.0,50.4313,50.4454,50.4172,50.4454,71300.0
2014-06-30 11:15:00,71.53,71.56,71.53,71.55,15500.0,50.4384,50.4595,50.4384,50.4525,15500.0
2014-06-30 11:20:00,71.57,71.59,71.56,71.58,92700.0,50.4666,50.4807,50.4595,50.4736,92700.0
2014-06-30 11:25:00,71.58,71.65,71.58,71.64,32600.0,50.4736,50.523,50.4736,50.516,32600.0
2014-06-30 11:30:00,71.64,71.67,71.63,71.66,23900.0,50.516,50.5371,50.5089,50.5301,23900.0
2014-06-30 11:35:00,71.67,71.67,71.65,71.65,13200.0,50.5371,50.5371,50.523,50.523,13200.0
2014-06-30 11:40:00,71.65,71.68,71.65,71.66,34100.0,50.523,50.5442,50.523,50.5301,34100.0
2014-06-30 11:45:00,71.66,71.67,71.61,71.61,82500.0,50.5301,50.5371,50.4948,50.4948,82500.0
2014-06-30 11:50:00,71.62,71.62,71.54,71.54,149500.0,50.5019,50.5019,50.4454,50.4454,149500.0
2014-06-30 11:55:00,71.53,71.59,71.51,71.59,41700.0,50.4384,50.4807,50.4243,50.4807,41700.0
2014-06-30 12:00:00,71.58,71.64,71.58,71.62,53400.0,50.4736,50.516,50.4736,50.5019,53400.0
2014-06-30 12:05:00,71.62,71.65,71.59,71.6,130100.0,50.5019,50.523,50.4807,50.4877,130100.0
2014-06-30 12:10:00,71.61,71.63,71.59,71.59,20200.0,50.4948,50.5089,50.4807,50.4807,20200.0
2014-06-30 12:15:00,71.59,71.59,71.53,71.55,124000.0,50.4807,50.4807,50.4384,50.4525,124000.0
2014-06-30 12:20:00,71.55,71.6,71.54,71.6,14300.0,50.4525,50.4877,50.4454,50.4877,14300.0
2014-06-30 12:25:00,71.6,71.61,71.58,71.59,36700.0,50.4877,50.4948,50.4736,50.4807,36700.0
2014-06-30 12:30:00,71.59,71.63,71.58,71.63,15600.0,50.4807,50.5089,50.4736,50.5089,15600.0
2014-06-30 12:35:00,71.63,71.65,71.62,71.64,9000.0,50.5089,50.523,50.5019,50.516,9000.0
2014-06-30 12:40:00,71.65,71.65,71.57,71.59,132300.0,50.523,50.523,50.4666,50.4807,132300.0
2014-06-30 12:45:00,71.59,71.62,71.58,71.61,11600.0,50.4807,50.5019,50.4736,50.4948,11600.0
2014-06-30 12:50:00,71.61,71.62,71.57,71.57,35100.0,50.4948,50.5019,50.4666,50.4666,35100.0
2014-06-30 12:55:00,71.57,71.58,71.55,71.55,31500.0,50.4666,50.4736,50.4525,50.4525,31500.0
2014-06-30 13:00:00,71.55,71.6,71.55,71.57,62100.0,50.4525,50.4877,50.4525,50.4666,62100.0
2014-06-30 13:05:00,71.56,71.59,71.55,71.58,45300.0,50.4595,50.4807,50.4525,50.4736,45300.0
2014-06-30 13:10:00,71.58,71.6,71.58,71.59,44200.0,50.4736,50.4877,50.4736,50.4807,44200.0
2014-06-30 13:15:00,71.6,71.62,71.59,71.62,31200.0,50.4877,50.5019,50.4807,50.5019,31200.0
2014-06-30 13:20:00,71.62,71.65,71.62,71.64,16300.0,50.5019,50.523,50.5019,50.516,16300.0
2014-06-30 13:25:00,71.65,71.66,71.64,71.66,32600.0,50.523,50.5301,50.516,50.5301,32600.0
2014-06-30 13:30:00,71.66,71.69,71.66,71.66,42700.0,50.5301,50.5512,50.5301,50.5301,42700.0
2014-06-30 13:35:00,71.66,71.67,71.63,71.63,58000.0,50.5301,50.5371,50.5089,50.5089,58000.0
2014-06-30 13:40:00,71.63,71.64,71.62,71.63,14300.0,50.5089,50.516,50.5019,50.5089,14300.0
2014-06-30 13:45:00,71.63,71.68,71.63,71.68,21100.0,50.5089,50.5442,50.5089,50.5442,21100.0
2014-06-30 13:50:00,71.68,71.7,71.66,71.69,39500.0,50.5442,50.5583,50.5301,50.5512,39500.0
2014-06-30 13:55:00,71.7,71.7,71.6,71.6,24700.0,50.5583,50.5583,50.4877,50.4877,24700.0
2014-06-30 14:00:00,71.6,71.62,71.58,71.62,21800.0,50.4877,50.5019,50.4736,50.5019,21800.0
2014-06-30 14:05:00,71.61,71.62,71.58,71.61,53100.0,50.4948,50.5019,50.4736,50.4948,53100.0
2014-06-30 14:10:00,71.61,71.65,71.61,71.63,143400.0,50.4948,50.523,50.4948,50.5089,143400.0
2014-06-30 14:15:00,71.63,71.66,71.61,71.61,66800.0,50.5089,50.5301,50.4948,50.4948,66800.0
2014-06-30 14:20:00,71.61,71.62,71.58,71.58,16600.0,50.4948,50.5019,50.4736,50.4736,16600.0
2014-06-30 14:25:00,71.58,71.6,71.58,71.59,18600.0,50.4736,50.4877,50.4736,50.4807,18600.0
2014-06-30 14:30:00,71.58,71.62,71.58,71.62,23800.0,50.4736,50.5019,50.4736,50.5019,23800.0
2014-06-30 14:35:00,71.62,71.65,71.62,71.64,15300.0,50.5019,50.523,50.5019,50.516,15300.0
2014-06-30 14:40:00,71.64,71.65,71.61,71.62,42600.0,50.516,50.523,50.4948,50.5019,42600.0
2014-06-30 14:45:00,71.63,71.67,71.62,71.64,151400.0,50.5089,50.5371,50.5019,50.516,151400.0
2014-06-30 14:50:00,71.64,71.65,71.63,71.65,23100.0,50.516,50.523,50.5089,50.523,23100.0
2014-06-30 14:55:00,71.64,71.65,71.62,71.62,19200.0,50.516,50.523,50.5019,50.5019,19200.0
2014-06-30 15:00:00,71.63,71.67,71.62,71.67,59000.0,50.5089,50.5371,50.5019,50.5371,59000.0
2014-06-30 15:05:00,71.67,71.68,71.65,71.68,88900.0,50.5371,50.5442,50.523,50.5442,88900.0
2014-06-30 15:10:00,71.67,71.68,71.66,71.66,34200.0,50.5371,50.5442,50.5301,50.5301,34200.0
2014-06-30 15:15:00,71.66,71.68,71.66,71.67,25700.0,50.5301,50.5442,50.5301,50.5371,25700.0
2014-06-30 15:20:00,71.67,71.7,71.67,71.7,34900.0,50.5371,50.5583,50.5371,50.5583,34900.0
2014-06-30 15:25:00,71.69,71.75,71.69,71.75,45100.0,50.5512,50.5935,50.5512,50.5935,45100.0
2014-06-30 15:30:00,71.75,71.75,71.71,71.71,116600.0,50.5935,50.5935,50.5653,50.5653,116600.0
2014-06-30 15:35:00,71.71,71.72,71.65,71.67,174000.0,50.5653,50.5724,50.523,50.5371,174000.0
2014-06-30 15:40:00,71.68,71.68,71.64,71.65,145800.0,50.5442,50.5442,50.516,50.523,145800.0
2014-06-30 15:45:00,71.66,71.8,71.66,71.8,149400.0,50.5301,50.6288,50.5301,50.6288,149400.0
2014-06-30 15:50:00,71.8,71.89,71.79,71.82,280100.0,50.6288,50.6922,50.6217,50.6429,280100.0
2014-06-30 15:55:00,71.82,71.84,71.8,71.81,660900.0,50.6429,50.657,50.6288,50.6358,660900.0
2014-07-01 09:30:00,71.73,72.0,71.73,71.88,279300.0,50.5794,50.7698,50.5794,50.6852,279300.0
2014-07-01 09:35:00,71.88,71.88,71.59,71.65,102500.0,50.6852,50.6852,50.4807,50.523,102500.0
2014-07-01 09:40:00,71.68,71.79,71.65,71.66,154600.0,50.5442,50.6217,50.523,50.5301,154600.0
2014-07-01 09:45:00,71.66,71.74,71.59,71.65,219500.0,50.5301,50.5865,50.4807,50.523,219500.0
2014-07-01 09:50:00,71.65,71.8,71.64,71.77,150100.0,50.523,50.6288,50.516,50.6076,150100.0
2014-07-01 09:55:00,71.76,71.88,71.73,71.86,94300.0,50.6006,50.6852,50.5794,50.6711,94300.0
2014-07-01 10:00:00,71.84,71.93,71.76,71.79,46300.0,50.657,50.7204,50.6006,50.6217,46300.0
2014-07-01 10:05:00,71.79,71.85,71.79,71.81,33900.0,50.6217,50.664,50.6217,50.6358,33900.0
2014-07-01 10:10:00,71.81,71.91,71.8,71.84,97200.0,50.6358,50.7063,50.6288,50.657,97200.0
2014-07-01 10:15:00,71.84,71.89,71.84,71.84,66300.0,50.657,50.6922,50.657,50.657,66300.0
2014-07-01 10:20:00,71.84,71.9,71.84,71.88,22800.0,50.657,50.6993,50.657,50.6852,22800.0
2014-07-01 10:25:00,71.87,71.87,71.82,71.85,42900.0,50.6781,50.6781,50.6429,50.664,42900.0
2014-07-01 10:30:00,71.86,71.92,71.85,71.92,124400.0,50.6711,50.7134,50.664,50.7134,124400.0
2014-07-01 10:35:00,71.91,71.92,71.89,71.89,65900.0,50.7063,50.7134,50.6922,50.6922,65900.0
2014-07-01 10:40:00,71.89,71.9,71.87,71.88,30100.0,50.6922,50.6993,50.6781,50.6852,30100.0
2014-07-01 10:45:00,71.87,71.89,71.83,71.86,74000.0,50.6781,50.6922,50.6499,50.6711,74000.0
2014-07-01 10:50:00,71.86,71.9,71.84,71.89,78100.0,50.6711,50.6993,50.657,50.6922,78100.0
2014-07-01 10:55:00,71.9,71.93,71.89,71.9,37900.0,50.6993,50.7204,50.6922,50.6993,37900.0
2014-07-01 11:00:00,71.9,71.95,71.9,71.95,22400.0,50.6993,50.7345,50.6993,50.7345,22400.0
2014-07-01 11:05:00,71.94,72.02,71.93,71.97,213900.0,50.7275,50.7839,50.7204,50.7486,213900.0
2014-07-01 11:10:00,71.97,71.97,71.92,71.95,49500.0,50.7486,50.7486,50.7134,50.7345,49500.0
2014-07-01 11:15:00,71.96,71.98,71.95,71.97,38200.0,50.7416,50.7557,50.7345,50.7486,38200.0
2014-07-01 11:20:00,71.97,72.0,71.95,71.95,78000.0,50.7486,50.7698,50.7345,50.7345,78000.0
2014-07-01 11:25:00,71.95,71.99,71.95,71.98,39200.0,50.7345,50.7628,50.7345,50.7557,39200.0
2014-07-01 11:30:00,71.98,71.99,71.98,71.98,51500.0,50.7557,50.7628,50.7557,50.7557,51500.0
2014-07-01 11:35:00,71.98,72.02,71.98,71.99,66300.0,50.7557,50.7839,50.7557,50.7628,66300.0
2014-07-01 11:40:00,71.98,71.99,71.96,71.98,52400.0,50.7557,50.7628,50.7416,50.7557,52400.0
2014-07-01 11:45:00,71.99,71.99,71.95,71.97,54400.0,50.7628,50.7628,50.7345,50.7486,54400.0
2014-07-01 11:50:00,71.97,72.0,71.96,71.98,61700.0,50.7486,50.7698,50.7416,50.7557,61700.0
2014-07-01 11:55:00,71.98,71.98,71.91,71.92,47000.0,50.7557,50.7557,50.7063,50.7134,47000.0
2014-07-01 12:00:00,71.92,71.96,71.88,71.96,95900.0,50.7134,50.7416,50.6852,50.7416,95900.0
2014-07-01 12:05:00,71.95,72.0,71.95,72.0,66300.0,50.7345,50.7698,50.7345,50.7698,66300.0
2014-07-01 12:10:00,72.0,72.0,71.99,71.99,40900.0,50.7698,50.7698,50.7628,50.7628,40900.0
2014-07-01 12:15:00,72.0,72.01,71.98,72.01,54200.0,50.7698,50.7769,50.7557,50.7769,54200.0
2014-07-01 12:20:00,72.01,72.01,71.99,72.0,25300.0,50.7769,50.7769,50.7628,50.7698,25300.0
2014-07-01 12:25:00,72.01,72.01,71.97,71.98,47200.0,50.7769,50.7769,50.7486,50.7557,47200.0
2014-07-01 12:30:00,71.97,72.01,71.97,71.99,20300.0,50.7486,50.7769,50.7486,50.7628,20300.0
2014-07-01 12:35:00,71.99,72.05,71.99,72.03,802700.0,50.7628,50.8051,50.7628,50.791,802700.0
2014-07-01 12:40:00,72.04,72.04,72.02,72.03,17400.0,50.798,50.798,50.7839,50.791,17400.0
2014-07-01 12:45:00,72.03,72.08,72.03,72.08,18100.0,50.791,50.8262,50.791,50.8262,18100.0
2014-07-01 12:50:00,72.08,72.14,72.08,72.13,21100.0,50.8262,50.8685,50.8262,50.8615,21100.0
2014-07-01 12:55:00,72.14,72.14,72.08,72.08,71500.0,50.8685,50.8685,50.8262,50.8262,71500.0
2014-07-01 13:00:00,72.08,72.17,72.08,72.16,27500.0,50.8262,50.8897,50.8262,50.8826,27500.0
2014-07-01 13:05:00,72.17,72.17,72.13,72.15,23200.0,50.8897,50.8897,50.8615,50.8756,23200.0
2014-07-01 13:10:00,72.14,72.17,72.13,72.17,25500.0,50.8685,50.8897,50.8615,50.8897,25500.0
2014-07-01 13:15:00,72.17,72.17,72.14,72.16,19500.0,50.8897,50.8897,50.8685,50.8826,19500.0
2014-07-01 13:20:00,72.16,72.17,72.15,72.15,36200.0,50.8826,50.8897,50.8756,50.8756,36200.0
2014-07-01 13:25:00,72.15,72.16,72.14,72.14,27500.0,50.8756,50.8826,50.8685,50.8685,27500.0
2014-07-01 13:30:00,72.13,72.14,72.12,72.13,27200.0,50.8615,50.8685,50.8544,50.8615,27200.0
2014-07-01 13:35:00,72.13,72.15,72.1,72.15,81400.0,50.8615,50.8756,50.8403,50.8756,81400.0
2014-07-01 13:40:00,72.15,72.15,72.12,72.12,56000.0,50.8756,50.8756,50.8544,50.8544,56000.0
2014-07-01 13:45:00,72.12,72.15,72.12,72.14,23300.0,50.8544,50.8756,50.8544,50.8685,23300.0
2014-07-01 13:50:00,72.15,72.15,72.11,72.11,25600.0,50.8756,50.8756,50.8474,50.8474,25600.0
2014-07-01 13:55:00,72.1,72.13,72.08,72.13,32600.0,50.8403,50.8615,50.8262,50.8615,32600.0
2014-07-01 14:00:00,72.13,72.13,72.09,72.09,21100.0,50.8615,50.8615,50.8333,50.8333,21100.0
2014-07-01 14:05:00,72.09,72.14,72.08,72.14,34400.0,50.8333,50.8685,50.8262,50.8685,34400.0
2014-07-01 14:10:00,72.14,72.16,72.09,72.09,89400.0,50.8685,50.8826,50.8333,50.8333,89400.0
2014-07-01 14:15:00,72.09,72.09,72.05,72.05,47600.0,50.8333,50.8333,50.8051,50.8051,47600.0
2014-07-01 14:20:00,72.05,72.06,72.02,72.02,11500.0,50.8051,50.8121,50.7839,50.7839,11500.0
2014-07-01 14:25:00,72.02,72.02,71.95,71.97,50400.0,50.7839,50.7839,50.7345,50.7486,50400.0
2014-07-01 14:30:00,71.98,72.02,71.97,72.01,46100.0,50.7557,50.7839,50.7486,50.7769,46100.0
2014-07-01 14:35:00,72.02,72.07,72.02,72.07,102600.0,50.7839,50.8192,50.7839,50.8192,102600.0
2014-07-01 14:40:00,72.06,72.07,72.0,72.0,94400.0,50.8121,50.8192,50.7698,50.7698,94400.0
2014-07-01 14:45:00,72.0,72.0,71.97,71.99,45700.0,50.7698,50.7698,50.7486,50.7628,45700.0
2014-07-01 14:50:00,72.0,72.04,71.99,72.03,79500.0,50.7698,50.798,50.7628,50.791,79500.0
2014-07-01 14:55:00,72.03,72.05,72.03,72.05,34600.0,50.791,50.8051,50.791,50.8051,34600.0
2014-07-01 15:00:00,72.04,72.07,72.02,72.06,35900.0,50.798,50.8192,50.7839,50.8121,35900.0
2014-07-01 15:05:00,72.06,72.11,72.06,72.09,49800.0,50.8121,50.8474,50.8121,50.8333,49800.0
2014-07-01 15:10:00,72.1,72.1,72.05,72.07,72500.0,50.8403,50.8403,50.8051,50.8192,72500.0
2014-07-01 15:15:00,72.08,72.12,72.05,72.12,63700.0,50.8262,50.8544,50.8051,50.8544,63700.0
2014-07-01 15:20:00,72.11,72.11,72.08,72.11,71900.0,50.8474,50.8474,50.8262,50.8474,71900.0
2014-07-01 15:25:00,72.1,72.12,72.08,72.08,64200.0,50.8403,50.8544,50.8262,50.8262,64200.0
2014-07-01 15:30:00,72.08,72.08,72.03,72.04,162200.0,50.8262,50.8262,50.791,50.798,162200.0
2014-07-01 15:35:00,72.04,72.12,72.04,72.08,113100.0,50.798,50.8544,50.798,50.8262,113100.0
2014-07-01 15:40:00,72.08,72.08,72.03,72.03,180400.0,50.8262,50.8262,50.791,50.791,180400.0
2014-07-01 15:45:00,72.04,72.07,72.04,72.04,199500.0,50.798,50.8192,50.798,50.798,199500.0
2014-07-01 15:50:00,72.05,72.05,71.99,72.0,386800.0,50.8051,50.8051,50.7628,50.7698,386800.0
2014-07-01 15:55:00,72.0,72.03,71.97,72.0,623500.0,50.7698,50.791,50.7486,50.7698,623500.0
2014-07-02 09:30:00,71.98,72.0,71.73,71.73,125500.0,50.7557,50.7698,50.5794,50.5794,125500.0
2014-07-02 09:35:00,71.73,71.73,71.5,71.61,124800.0,50.5794,50.5794,50.4172,50.4948,124800.0
2014-07-02 09:40:00,71.61,71.69,71.6,71.66,97600.0,50.4948,50.5512,50.4877,50.5301,97600.0
2014-07-02 09:45:00,71.65,71.72,71.64,71.7,92900.0,50.523,50.5724,50.516,50.5583,92900.0
2014-07-02 09:50:00,71.7,71.75,71.61,71.65,135100.0,50.5583,50.5935,50.4948,50.523,135100.0
2014-07-02 09:55:00,71.66,71.66,71.51,71.52,155200.0,50.5301,50.5301,50.4243,50.4313,155200.0
2014-07-02 10:00:00,71.51,71.64,71.51,71.57,149500.0,50.4243,50.516,50.4243,50.4666,149500.0
2014-07-02 10:05:00,71.56,71.62,71.54,71.58,89100.0,50.4595,50.5019,50.4454,50.4736,89100.0
2014-07-02 10:10:00,71.58,71.67,71.58,71.64,60900.0,50.4736,50.5371,50.4736,50.516,60900.0
2014-07-02 10:15:00,71.64,71.7,71.61,71.65,61700.0,50.516,50.5583,50.4948,50.523,61700.0
2014-07-02 10:20:00,71.64,71.67,71.63,71.64,58100.0,50.516,50.5371,50.5089,50.516,58100.0
2014-07-02 10:25:00,71.65,71.71,71.65,71.66,75400.0,50.523,50.5653,50.523,50.5301,75400.0
2014-07-02 10:30:00,71.66,71.73,71.65,71.65,77600.0,50.5301,50.5794,50.523,50.523,77600.0
2014-07-02 10:35:00,71.65,71.74,71.65,71.71,46700.0,50.523,50.5865,50.523,50.5653,46700.0
2014-07-02 10:40:00,71.71,71.75,71.69,71.74,22500.0,50.5653,50.5935,50.5512,50.5865,22500.0
2014-07-02 10:45:00,71.74,71.74,71.67,71.68,63200.0,50.5865,50.5865,50.5371,50.5442,63200.0
2014-07-02 10:50:00,71.69,71.71,71.68,71.69,53400.0,50.5512,50.5653,50.5442,50.5512,53400.0
2014-07-02 10:55:00,71.69,71.69,71.64,71.66,33200.0,50.5512,50.5512,50.516,50.5301,33200.0
2014-07-02 11:00:00,71.67,71.72,71.63,71.7,83000.0,50.5371,50.5724,50.5089,50.5583,83000.0
2014-07-02 11:05:00,71.7,71.7,71.62,71.63,81000.0,50.5583,50.5583,50.5019,50.5089,81000.0
2014-07-02 11:10:00,71.64,71.68,71.61,71.67,61700.0,50.516,50.5442,50.4948,50.5371,61700.0
2014-07-02 11:15:00,71.68,71.75,71.67,71.73,41500.0,50.5442,50.5935,50.5371,50.5794,41500.0
2014-07-02 11:20:00,71.72,71.81,71.72,71.81,29700.0,50.5724,50.6358,50.5724,50.6358,29700.0
2014-07-02 11:25:00,71.8,71.85,71.78,71.82,29300.0,50.6288,50.664,50.6147,50.6429,29300.0
2014-07-02 11:30:00,71.81,71.81,71.78,71.78,27800.0,50.6358,50.6358,50.6147,50.6147,27800.0
2014-07-02 11:35:00,71.77,71.8,71.76,71.79,38900.0,50.6076,50.6288,50.6006,50.6217,38900.0
2014-07-02 11:40:00,71.8,71.81,71.78,71.79,14500.0,50.6288,50.6358,50.6147,50.6217,14500.0
2014-07-02 11:45:00,71.79,71.81,71.77,71.78,30100.0,50.6217,50.6358,50.6076,50.6147,30100.0
2014-07-02 11:50:00,71.78,71.83,71.78,71.82,20300.0,50.6147,50.6499,50.6147,50.6429,20300.0
2014-07-02 11:55:00,71.82,71.86,71.82,71.86,34000.0,50.6429,50.6711,50.6429,50.6711,34000.0
2014-07-02 12:00:00,71.85,71.85,71.76,71.78,91200.0,50.664,50.664,50.6006,50.6147,91200.0
2014-07-02 12:05:00,71.77,71.85,71.76,71.77,117200.0,50.6076,50.664,50.6006,50.6076,117200.0
2014-07-02 12:10:00,71.77,71.77,71.76,71.77,13300.0,50.6076,50.6076,50.6006,50.6076,13300.0
2014-07-02 12:15:00,71.77,71.78,71.76,71.77,26600.0,50.6076,50.6147,50.6006,50.6076,26600.0
2014-07-02 12:20:00,71.77,71.82,71.76,71.81,24200.0,50.6076,50.6429,50.6006,50.6358,24200.0
2014-07-02 12:25:00,71.81,71.82,71.76,71.78,62700.0,50.6358,50.6429,50.6006,50.6147,62700.0
2014-07-02 12:30:00,71.78,71.78,71.74,71.75,25200.0,50.6147,50.6147,50.5865,50.5935,25200.0
2014-07-02 12:35:00,71.76,71.77,71.75,71.75,12200.0,50.6006,50.6076,50.5935,50.5935,12200.0
2014-07-02 12:40:00,71.75,71.75,71.71,71.71,44000.0,50.5935,50.5935,50.5653,50.5653,44000.0
2014-07-02 12:45:00,71.71,71.77,71.71,71.77,49700.0,50.5653,50.6076,50.5653,50.6076,49700.0
2014-07-02 12:50:00,71.77,71.78,71.73,71.74,15700.0,50.6076,50.6147,50.5794,50.5865,15700.0
2014-07-02 12:55:00,71.73,71.8,71.73,71.78,45400.0,50.5794,50.6288,50.5794,50.6147,45400.0
2014-07-02 13:00:00,71.79,71.79,71.73,71.74,150900.0,50.6217,50.6217,50.5794,50.5865,150900.0
2014-07-02 13:05:00,71.74,71.75,71.72,71.74,89300.0,50.5865,50.5935,50.5724,50.5865,89300.0
2014-07-02 13:10:00,71.74,71.77,71.74,71.77,34200.0,50.5865,50.6076,50.5865,50.6076,34200.0
2014-07-02 13:15:00,71.77,71.81,71.76,71.8,24200.0,50.6076,50.6358,50.6006,50.6288,24200.0
2014-07-02 13:20:00,71.8,71.8,71.76,71.79,33300.0,50.6288,50.6288,50.6006,50.6217,33300.0
2014-07-02 13:25:00,71.79,71.79,71.76,71.76,19200.0,50.6217,50.6217,50.6006,50.6006,19200.0
2014-07-02 13:30:00,71.77,71.79,71.75,71.76,32900.0,50.6076,50.6217,50.5935,50.6006,32900.0
2014-07-02 13:35:00,71.76,71.77,71.75,71.75,29400.0,50.6006,50.6076,50.5935,50.5935,29400.0
2014-07-02 13:40:00,71.76,71.77,71.72,71.72,27200.0,50.6006,50.6076,50.5724,50.5724,27200.0
2014-07-02 13:45:00,71.73,71.75,71.72,71.73,22600.0,50.5794,50.5935,50.5724,50.5794,22600.0
2014-07-02 13:50:00,71.73,71.75,71.71,71.74,24700.0,50.5794,50.5935,50.5653,50.5865,24700.0
2014-07-02 13:55:00,71.74,71.77,71.74,71.74,20200.0,50.5865,50.6076,50.5865,50.5865,20200.0
2014-07-02 14:00:00,71.75,71.78,71.74,71.77,13100.0,50.5935,50.6147,50.5865,50.6076,13100.0
2014-07-02 14:05:00,71.78,71.79,71.77,71.78,9200.0,50.6147,50.6217,50.6076,50.6147,9200.0
2014-07-02 14:10:00,71.78,71.79,71.76,71.77,60200.0,50.6147,50.6217,50.6006,50.6076,60200.0
2014-07-02 14:15:00,71.77,71.78,71.75,71.75,30400.0,50.6076,50.6147,50.5935,50.5935,30400.0
2014-07-02 14:20:00,71.76,71.8,71.73,71.73,29700.0,50.6006,50.6288,50.5794,50.5794,29700.0
2014-07-02 14:25:00,71.73,71.78,71.73,71.77,16700.0,50.5794,50.6147,50.5794,50.6076,16700.0
2014-07-02 14:30:00,71.78,71.78,71.76,71.77,21200.0,50.6147,50.6147,50.6006,50.6076,21200.0
2014-07-02 14:35:00,71.77,71.77,71.73,71.73,83400.0,50.6076,50.6076,50.5794,50.5794,83400.0
2014-07-02 14:40:00,71.73,71.78,71.73,71.77,30900.0,50.5794,50.6147,50.5794,50.6076,30900.0
2014-07-02 14:45:00,71.77,71.78,71.75,71.75,35700.0,50.6076,50.6147,50.5935,50.5935,35700.0
2014-07-02 14:50:00,71.75,71.78,71.75,71.76,14500.0,50.5935,50.6147,50.5935,50.6006,14500.0
2014-07-02 14:55:00,71.76,71.81,71.76,71.77,68100.0,50.6006,50.6358,50.6006,50.6076,68100.0
2014-07-02 15:00:00,71.78,71.8,71.76,71.76,30600.0,50.6147,50.6288,50.6006,50.6006,30600.0
2014-07-02 15:05:00,71.76,71.8,71.73,71.73,52900.0,50.6006,50.6288,50.5794,50.5794,52900.0
2014-07-02 15:10:00,71.73,71.78,71.73,71.75,25000.0,50.5794,50.6147,50.5794,50.5935,25000.0
2014-07-02 15:15:00,71.76,71.78,71.73,71.73,21300.0,50.6006,50.6147,50.5794,50.5794,21300.0
2014-07-02 15:20:00,71.74,71.76,71.73,71.74,47100.0,50.5865,50.6006,50.5794,50.5865,47100.0
2014-07-02 15:25:00,71.75,71.75,71.69,71.7,97400.0,50.5935,50.5935,50.5512,50.5583,97400.0
2014-07-02 15:30:00,71.71,71.73,71.7,71.7,54400.0,50.5653,50.5794,50.5583,50.5583,54400.0
2014-07-02 15:35:00,71.71,71.74,71.71,71.73,40000.0,50.5653,50.5865,50.5653,50.5794,40000.0
2014-07-02 15:40:00,71.74,71.75,71.71,71.74,131700.0,50.5865,50.5935,50.5653,50.5865,131700.0
2014-07-02 15:45:00,71.75,71.84,71.75,71.81,471200.0,50.5935,50.657,50.5935,50.6358,471200.0
2014-07-02 15:50:00,71.82,71.85,71.81,71.84,354400.0,50.6429,50.664,50.6358,50.657,354400.0
2014-07-02 15:55:00,71.85,71.91,71.84,71.89,1462700.0,50.664,50.7063,50.657,50.6922,1462700.0
2014-07-03 09:30:00,71.49,71.69,71.22,71.29,669300.0,50.4102,50.5512,50.2198,50.2692,669300.0
2014-07-03 09:35:00,71.29,71.57,71.29,71.46,256700.0,50.2692,50.4666,50.2692,50.389,256700.0
2014-07-03 09:40:00,71.47,71.6,71.46,71.5,210100.0,50.3961,50.4877,50.389,50.4172,210100.0
2014-07-03 09:45:00,71.5,71.5,71.39,71.39,171300.0,50.4172,50.4172,50.3397,50.3397,171300.0
2014-07-03 09:50:00,71.39,71.43,71.34,71.36,198100.0,50.3397,50.3679,50.3044,50.3185,198100.0
2014-07-03 09:55:00,71.36,71.46,71.36,71.41,180600.0,50.3185,50.389,50.3185,50.3538,180600.0
2014-07-03 10:00:00,71.42,71.45,71.31,71.32,171300.0,50.3608,50.382,50.2833,50.2903,171300.0
2014-07-03 10:05:00,71.31,71.34,71.29,71.31,120700.0,50.2833,50.3044,50.2692,50.2833,120700.0
2014-07-03 10:10:00,71.3,71.35,71.29,71.29,49700.0,50.2762,50.3115,50.2692,50.2692,49700.0
2014-07-03 10:15:00,71.28,71.29,71.24,71.24,120500.0,50.2621,50.2692,50.2339,50.2339,120500.0
2014-07-03 10:20:00,71.23,71.3,71.22,71.3,103300.0,50.2268,50.2762,50.2198,50.2762,103300.0
2014-07-03 10:25:00,71.31,71.35,71.3,71.32,83500.0,50.2833,50.3115,50.2762,50.2903,83500.0
2014-07-03 10:30:00,71.32,71.35,71.32,71.35,110300.0,50.2903,50.3115,50.2903,50.3115,110300.0
2014-07-03 10:35:00,71.34,71.35,71.29,71.3,82400.0,50.3044,50.3115,50.2692,50.2762,82400.0
2014-07-03 10:40:00,71.31,71.31,71.26,71.28,73800.0,50.2833,50.2833,50.248,50.2621,73800.0
2014-07-03 10:45:00,71.28,71.33,71.27,71.28,42300.0,50.2621,50.2974,50.2551,50.2621,42300.0
2014-07-03 10:50:00,71.28,71.33,71.27,71.33,36500.0,50.2621,50.2974,50.2551,50.2974,36500.0
2014-07-03 10:55:00,71.32,71.33,71.28,71.29,44100.0,50.2903,50.2974,50.2621,50.2692,44100.0
2014-07-03 11:00:00,71.29,71.32,71.28,71.29,25600.0,50.2692,50.2903,50.2621,50.2692,25600.0
2014-07-03 11:05:00,71.3,71.35,71.28,71.35,31000.0,50.2762,50.3115,50.2621,50.3115,31000.0
2014-07-03 11:10:00,71.35,71.42,71.35,71.37,34000.0,50.3115,50.3608,50.3115,50.3256,34000.0
2014-07-03 11:15:00,71.38,71.4,71.36,71.38,137500.0,50.3326,50.3467,50.3185,50.3326,137500.0
2014-07-03 11:20:00,71.38,71.42,71.38,71.41,30600.0,50.3326,50.3608,50.3326,50.3538,30600.0
2014-07-03 11:25:00,71.41,71.47,71.41,71.46,33100.0,50.3538,50.3961,50.3538,50.389,33100.0
2014-07-03 11:30:00,71.47,71.49,71.43,71.49,24500.0,50.3961,50.4102,50.3679,50.4102,24500.0
2014-07-03 11:35:00,71.49,71.54,71.48,71.53,70000.0,50.4102,50.4454,50.4031,50.4384,70000.0
2014-07-03 11:40:00,71.54,71.54,71.47,71.47,55200.0,50.4454,50.4454,50.3961,50.3961,55200.0
2014-07-03 11:45:00,71.47,71.48,71.45,71.48,23700.0,50.3961,50.4031,50.382,50.4031,23700.0
2014-07-03 11:50:00,71.48,71.52,71.48,71.51,81900.0,50.4031,50.4313,50.4031,50.4243,81900.0
2014-07-03 11:55:00,71.51,71.52,71.5,71.51,72300.0,50.4243,50.4313,50.4172,50.4243,72300.0
2014-07-03 12:00:00,71.52,71.54,71.51,71.52,50100.0,50.4313,50.4454,50.4243,50.4313,50100.0
2014-07-03 12:05:00,71.53,71.53,71.48,71.49,53500.0,50.4384,50.4384,50.4031,50.4102,53500.0
2014-07-03 12:10:00,71.5,71.53,71.49,71.53,34100.0,50.4172,50.4384,50.4102,50.4384,34100.0
2014-07-03 12:15:00,71.53,71.55,71.49,71.49,41000.0,50.4384,50.4525,50.4102,50.4102,41000.0
2014-07-03 12:20:00,71.49,71.5,71.44,71.49,29700.0,50.4102,50.4172,50.3749,50.4102,29700.0
2014-07-03 12:25:00,71.49,71.55,71.49,71.54,111500.0,50.4102,50.4525,50.4102,50.4454,111500.0
2014-07-03 12:30:00,71.55,71.56,71.52,71.52,80200.0,50.4525,50.4595,50.4313,50.4313,80200.0
2014-07-03 12:35:00,71.52,71.54,71.49,71.51,140500.0,50.4313,50.4454,50.4102,50.4243,140500.0
2014-07-03 12:40:00,71.52,71.55,71.51,71.55,69200.0,50.4313,50.4525,50.4243,50.4525,69200.0
2014-07-03 12:45:00,71.55,71.6,71.55,71.55,128500.0,50.4525,50.4877,50.4525,50.4525,128500.0
2014-07-03 12:50:00,71.55,71.57,71.54,71.54,367600.0,50.4525,50.4666,50.4454,50.4454,367600.0
2014-07-03 12:55:00,71.55,71.56,71.49,71.56,672500.0,50.4525,50.4595,50.4102,50.4595,672500.0
2014-07-07 09:30:00,71.48,71.58,71.45,71.5,142800.0,50.4031,50.4736,50.382,50.4172,142800.0
2014-07-07 09:35:00,71.5,71.69,71.5,71.67,114000.0,50.4172,50.5512,50.4172,50.5371,114000.0
2014-07-07 09:40:00,71.66,71.73,71.6,71.63,113200.0,50.5301,50.5794,50.4877,50.5089,113200.0
2014-07-07 09:45:00,71.62,71.64,71.54,71.6,71700.0,50.5019,50.516,50.4454,50.4877,71700.0
2014-07-07 09:50:00,71.6,71.64,71.55,71.55,79200.0,50.4877,50.516,50.4525,50.4525,79200.0
2014-07-07 09:55:00,71.55,71.6,71.54,71.59,95200.0,50.4525,50.4877,50.4454,50.4807,95200.0
2014-07-07 10:00:00,71.6,71.61,71.56,71.61,90100.0,50.4877,50.4948,50.4595,50.4948,90100.0
2014-07-07 10:05:00,71.61,71.68,71.61,71.68,63300.0,50.4948,50.5442,50.4948,50.5442,63300.0
2014-07-07 10:10:00,71.69,71.73,71.65,71.68,111400.0,50.5512,50.5794,50.523,50.5442,111400.0
2014-07-07 10:15:00,71.67,71.72,71.65,71.71,39900.0,50.5371,50.5724,50.523,50.5653,39900.0
2014-07-07 10:20:00,71.72,71.76,71.67,71.76,244200.0,50.5724,50.6006,50.5371,50.6006,244200.0
2014-07-07 10:25:00,71.76,71.78,71.75,71.76,106600.0,50.6006,50.6147,50.5935,50.6006,106600.0
2014-07-07 10:30:00,71.76,71.77,71.69,71.69,39200.0,50.6006,50.6076,50.5512,50.5512,39200.0
2014-07-07 10:35:00,71.69,71.7,71.67,71.7,68500.0,50.5512,50.5583,50.5371,50.5583,68500.0
2014-07-07 10:40:00,71.7,71.72,71.66,71.67,40700.0,50.5583,50.5724,50.5301,50.5371,40700.0
2014-07-07 10:45:00,71.66,71.66,71.64,71.65,25700.0,50.5301,50.5301,50.516,50.523,25700.0
2014-07-07 10:50:00,71.65,71.68,71.62,71.64,45600.0,50.523,50.5442,50.5019,50.516,45600.0
2014-07-07 10:55:00,71.64,71.64,71.56,71.56,37000.0,50.516,50.516,50.4595,50.4595,37000.0
2014-07-07 11:00:00,71.57,71.59,71.56,71.58,25700.0,50.4666,50.4807,50.4595,50.4736,25700.0
2014-07-07 11:05:00,71.58,71.63,71.58,71.59,40100.0,50.4736,50.5089,50.4736,50.4807,40100.0
2014-07-07 11:10:00,71.59,71.62,71.59,71.6,20000.0,50.4807,50.5019,50.4807,50.4877,20000.0
2014-07-07 11:15:00,71.6,71.61,71.58,71.61,6300.0,50.4877,50.4948,50.4736,50.4948,6300.0
2014-07-07 11:20:00,71.61,71.63,71.58,71.62,18300.0,50.4948,50.5089,50.4736,50.5019,18300.0
2014-07-07 11:25:00,71.61,71.63,71.6,71.6,14000.0,50.4948,50.5089,50.4877,50.4877,14000.0
2014-07-07 11:30:00,71.6,71.61,71.56,71.58,36800.0,50.4877,50.4948,50.4595,50.4736,36800.0
2014-07-07 11:35:00,71.58,71.6,71.56,71.59,25100.0,50.4736,50.4877,50.4595,50.4807,25100.0
2014-07-07 11:40:00,71.59,71.62,71.58,71.6,41900.0,50.4807,50.5019,50.4736,50.4877,41900.0
2014-07-07 11:45:00,71.6,71.61,71.59,71.6,23200.0,50.4877,50.4948,50.4807,50.4877,23200.0
2014-07-07 11:50:00,71.61,71.64,71.59,71.64,28400.0,50.4948,50.516,50.4807,50.516,28400.0
2014-07-07 11:55:00,71.64,71.66,71.64,71.65,6500.0,50.516,50.5301,50.516,50.523,6500.0
2014-07-07 12:00:00,71.65,71.69,71.65,71.68,69100.0,50.523,50.5512,50.523,50.5442,69100.0
2014-07-07 12:05:00,71.67,71.68,71.62,71.63,25100.0,50.5371,50.5442,50.5019,50.5089,25100.0
2014-07-07 12:10:00,71.64,71.67,71.64,71.65,22300.0,50.516,50.5371,50.516,50.523,22300.0
2014-07-07 12:15:00,71.66,71.69,71.66,71.68,8600.0,50.5301,50.5512,50.5301,50.5442,8600.0
2014-07-07 12:20:00,71.69,71.7,71.67,71.67,9700.0,50.5512,50.5583,50.5371,50.5371,9700.0
2014-07-07 12:25:00,71.68,71.68,71.65,71.65,13300.0,50.5442,50.5442,50.523,50.523,13300.0
2014-07-07 12:30:00,71.65,71.67,71.65,71.66,12900.0,50.523,50.5371,50.523,50.5301,12900.0
2014-07-07 12:35:00,71.66,71.67,71.65,71.65,7400.0,50.5301,50.5371,50.523,50.523,7400.0
2014-07-07 12:40:00,71.65,71.67,71.62,71.62,32100.0,50.523,50.5371,50.5019,50.5019,32100.0
2014-07-07 12:45:00,71.63,71.66,71.63,71.63,18400.0,50.5089,50.5301,50.5089,50.5089,18400.0
2014-07-07 12:50:00,71.64,71.64,71.61,71.62,5200.0,50.516,50.516,50.4948,50.5019,5200.0
2014-07-07 12:55:00,71.62,71.62,71.59,71.61,5100.0,50.5019,50.5019,50.4807,50.4948,5100.0
2014-07-07 13:00:00,71.61,71.62,71.59,71.62,42400.0,50.4948,50.5019,50.4807,50.5019,42400.0
2014-07-07 13:05:00,71.62,71.63,71.59,71.62,19800.0,50.5019,50.5089,50.4807,50.5019,19800.0
2014-07-07 13:10:00,71.62,71.63,71.61,71.61,16300.0,50.5019,50.5089,50.4948,50.4948,16300.0
2014-07-07 13:15:00,71.62,71.63,71.61,71.62,69100.0,50.5019,50.5089,50.4948,50.5019,69100.0
2014-07-07 13:20:00,71.62,71.62,71.6,71.61,84500.0,50.5019,50.5019,50.4877,50.4948,84500.0
2014-07-07 13:25:00,71.61,71.65,71.61,71.63,37000.0,50.4948,50.523,50.4948,50.5089,37000.0
2014-07-07 13:30:00,71.63,71.67,71.63,71.66,25700.0,50.5089,50.5371,50.5089,50.5301,25700.0
2014-07-07 13:35:00,71.66,71.67,71.66,71.67,4000.0,50.5301,50.5371,50.5301,50.5371,4000.0
2014-07-07 13:40:00,71.67,71.67,71.66,71.66,24100.0,50.5371,50.5371,50.5301,50.5301,24100.0
2014-07-07 13:45:00,71.67,71.69,71.66,71.69,35800.0,50.5371,50.5512,50.5301,50.5512,35800.0
2014-07-07 13:50:00,71.68,71.69,71.67,71.69,38200.0,50.5442,50.5512,50.5371,50.5512,38200.0
2014-07-07 13:55:00,71.68,71.69,71.67,71.67,18700.0,50.5442,50.5512,50.5371,50.5371,18700.0
2014-07-07 14:00:00,71.67,71.68,71.67,71.67,6700.0,50.5371,50.5442,50.5371,50.5371,6700.0
2014-07-07 14:05:00,71.67,71.67,71.63,71.65,108900.0,50.5371,50.5371,50.5089,50.523,108900.0
2014-07-07 14:10:00,71.66,71.66,71.64,71.65,6300.0,50.5301,50.5301,50.516,50.523,6300.0
2014-07-07 14:15:00,71.65,71.67,71.65,71.66,22400.0,50.523,50.5371,50.523,50.5301,22400.0
2014-07-07 14:20:00,71.65,71.67,71.65,71.66,11700.0,50.523,50.5371,50.523,50.5301,11700.0
2014-07-07 14:25:00,71.66,71.67,71.65,71.66,14100.0,50.5301,50.5371,50.523,50.5301,14100.0
2014-07-07 14:30:00,71.66,71.67,71.63,71.64,27000.0,50.5301,50.5371,50.5089,50.516,27000.0
2014-07-07 14:35:00,71.64,71.66,71.64,71.66,16600.0,50.516,50.5301,50.516,50.5301,16600.0
2014-07-07 14:40:00,71.65,71.67,71.65,71.65,23600.0,50.523,50.5371,50.523,50.523,23600.0
2014-07-07 14:45:00,71.65,71.69,71.64,71.68,19000.0,50.523,50.5512,50.516,50.5442,19000.0
2014-07-07 14:50:00,71.69,71.72,71.69,71.71,11500.0,50.5512,50.5724,50.5512,50.5653,11500.0
2014-07-07 14:55:00,71.71,71.73,71.7,71.72,11300.0,50.5653,50.5794,50.5583,50.5724,11300.0
2014-07-07 15:00:00,71.73,71.75,71.72,71.75,7400.0,50.5794,50.5935,50.5724,50.5935,7400.0
2014-07-07 15:05:00,71.75,71.76,71.73,71.74,33200.0,50.5935,50.6006,50.5794,50.5865,33200.0
2014-07-07 15:10:00,71.75,71.75,71.73,71.73,62700.0,50.5935,50.5935,50.5794,50.5794,62700.0
2014-07-07 15:15:00,71.73,71.76,71.72,71.75,97800.0,50.5794,50.6006,50.5724,50.5935,97800.0
2014-07-07 15:20:00,71.75,71.76,71.74,71.74,53200.0,50.5935,50.6006,50.5865,50.5865,53200.0
2014-07-07 15:25:00,71.75,71.75,71.73,71.74,86300.0,50.5935,50.5935,50.5794,50.5865,86300.0
2014-07-07 15:30:00,71.73,71.75,71.73,71.74,75100.0,50.5794,50.5935,50.5794,50.5865,75100.0
2014-07-07 15:35:00,71.74,71.76,71.73,71.76,82200.0,50.5865,50.6006,50.5794,50.6006,82200.0
2014-07-07 15:40:00,71.76,71.77,71.74,71.77,197300.0,50.6006,50.6076,50.5865,50.6076,197300.0
2014-07-07 15:45:00,71.78,71.79,71.75,71.75,150800.0,50.6147,50.6217,50.5935,50.5935,150800.0
2014-07-07 15:50:00,71.75,71.78,71.73,71.73,330000.0,50.5935,50.6147,50.5794,50.5794,330000.0
2014-07-07 15:55:00,71.74,71.75,71.61,71.64,2766800.0,50.5865,50.5935,50.4948,50.516,2766800.0
2014-07-08 09:30:00,71.52,71.81,71.49,71.72,234500.0,50.4313,50.6358,50.4102,50.5724,234500.0
2014-07-08 09:35:00,71.73,71.81,71.72,71.76,290100.0,50.5794,50.6358,50.5724,50.6006,290100.0
2014-07-08 09:40:00,71.76,71.81,71.74,71.78,247800.0,50.6006,50.6358,50.5865,50.6147,247800.0
2014-07-08 09:45:00,71.78,71.84,71.77,71.82,128000.0,50.6147,50.657,50.6076,50.6429,128000.0
2014-07-08 09:50:00,71.82,71.96,71.8,71.91,127500.0,50.6429,50.7416,50.6288,50.7063,127500.0
2014-07-08 09:55:00,71.9,71.98,71.89,71.97,66200.0,50.6993,50.7557,50.6922,50.7486,66200.0
2014-07-08 10:00:00,71.97,71.98,71.87,71.92,70900.0,50.7486,50.7557,50.6781,50.7134,70900.0
2014-07-08 10:05:00,71.92,71.96,71.87,71.94,68300.0,50.7134,50.7416,50.6781,50.7275,68300.0
2014-07-08 10:10:00,71.95,71.98,71.95,71.95,132900.0,50.7345,50.7557,50.7345,50.7345,132900.0
2014-07-08 10:15:00,71.94,71.98,71.9,71.97,94200.0,50.7275,50.7557,50.6993,50.7486,94200.0
2014-07-08 10:20:00,71.96,71.99,71.95,71.98,122500.0,50.7416,50.7628,50.7345,50.7557,122500.0
2014-07-08 10:25:00,71.98,72.03,71.98,71.98,286500.0,50.7557,50.791,50.7557,50.7557,286500.0
2014-07-08 10:30:00,71.97,72.0,71.9,71.98,54400.0,50.7486,50.7698,50.6993,50.7557,54400.0
2014-07-08 10:35:00,71.98,72.0,71.96,71.99,28000.0,50.7557,50.7698,50.7416,50.7628,28000.0
2014-07-08 10:40:00,71.99,72.0,71.91,71.92,269700.0,50.7628,50.7698,50.7063,50.7134,269700.0
2014-07-08 10:45:00,71.92,71.97,71.91,71.95,134200.0,50.7134,50.7486,50.7063,50.7345,134200.0
2014-07-08 10:50:00,71.96,71.97,71.92,71.95,104500.0,50.7416,50.7486,50.7134,50.7345,104500.0
2014-07-08 10:55:00,71.95,71.95,71.79,71.79,69200.0,50.7345,50.7345,50.6217,50.6217,69200.0
2014-07-08 11:00:00,71.8,71.87,71.8,71.85,64900.0,50.6288,50.6781,50.6288,50.664,64900.0
2014-07-08 11:05:00,71.85,71.87,71.83,71.84,21000.0,50.664,50.6781,50.6499,50.657,21000.0
2014-07-08 11:10:00,71.83,71.84,71.76,71.78,170400.0,50.6499,50.657,50.6006,50.6147,170400.0
2014-07-08 11:15:00,71.78,71.83,71.78,71.78,64100.0,50.6147,50.6499,50.6147,50.6147,64100.0
2014-07-08 11:20:00,71.78,71.8,71.75,71.77,109700.0,50.6147,50.6288,50.5935,50.6076,109700.0
2014-07-08 11:25:00,71.77,71.79,71.74,71.75,76100.0,50.6076,50.6217,50.5865,50.5935,76100.0
2014-07-08 11:30:00,71.75,71.8,71.74,71.75,142000.0,50.5935,50.6288,50.5865,50.5935,142000.0
2014-07-08 11:35:00,71.75,71.89,71.74,71.89,62300.0,50.5935,50.6922,50.5865,50.6922,62300.0
2014-07-08 11:40:00,71.89,71.89,71.86,71.87,66700.0,50.6922,50.6922,50.6711,50.6781,66700.0
2014-07-08 11:45:00,71.88,71.9,71.85,71.89,57500.0,50.6852,50.6993,50.664,50.6922,57500.0
2014-07-08 11:50:00,71.89,71.91,71.87,71.87,59800.0,50.6922,50.7063,50.6781,50.6781,59800.0
2014-07-08 11:55:00,71.86,71.9,71.86,71.88,56300.0,50.6711,50.6993,50.6711,50.6852,56300.0
2014-07-08 12:00:00,71.88,71.9,71.87,71.9,46000.0,50.6852,50.6993,50.6781,50.6993,46000.0
2014-07-08 12:05:00,71.9,71.92,71.89,71.89,48800.0,50.6993,50.7134,50.6922,50.6922,48800.0
2014-07-08 12:10:00,71.89,71.91,71.82,71.82,120100.0,50.6922,50.7063,50.6429,50.6429,120100.0
2014-07-08 12:15:00,71.82,71.87,71.82,71.86,38600.0,50.6429,50.6781,50.6429,50.6711,38600.0
2014-07-08 12:20:00,71.86,71.89,71.86,71.88,53900.0,50.6711,50.6922,50.6711,50.6852,53900.0
2014-07-08 12:25:00,71.88,71.93,71.88,71.92,244700.0,50.6852,50.7204,50.6852,50.7134,244700.0
2014-07-08 12:30:00,71.92,71.92,71.89,71.9,52100.0,50.7134,50.7134,50.6922,50.6993,52100.0
2014-07-08 12:35:00,71.91,71.93,71.87,71.88,85500.0,50.7063,50.7204,50.6781,50.6852,85500.0
2014-07-08 12:40:00,71.88,71.93,71.87,71.9,96200.0,50.6852,50.7204,50.6781,50.6993,96200.0
2014-07-08 12:45:00,71.9,71.9,71.88,71.89,43100.0,50.6993,50.6993,50.6852,50.6922,43100.0
2014-07-08 12:50:00,71.9,71.95,71.89,71.95,44500.0,50.6993,50.7345,50.6922,50.7345,44500.0
2014-07-08 12:55:00,71.95,71.95,71.92,71.95,48800.0,50.7345,50.7345,50.7134,50.7345,48800.0
2014-07-08 13:00:00,71.95,71.95,71.93,71.94,34600.0,50.7345,50.7345,50.7204,50.7275,34600.0
2014-07-08 13:05:00,71.94,71.97,71.93,71.96,43500.0,50.7275,50.7486,50.7204,50.7416,43500.0
2014-07-08 13:10:00,71.97,71.99,71.95,71.99,48900.0,50.7486,50.7628,50.7345,50.7628,48900.0
2014-07-08 13:15:00,71.98,71.98,71.94,71.97,126000.0,50.7557,50.7557,50.7275,50.7486,126000.0
2014-07-08 13:20:00,71.97,71.98,71.95,71.98,31100.0,50.7486,50.7557,50.7345,50.7557,31100.0
2014-07-08 13:25:00,71.97,71.98,71.93,71.93,32800.0,50.7486,50.7557,50.7204,50.7204,32800.0
2014-07-08 13:30:00,71.94,71.94,71.91,71.93,25000.0,50.7275,50.7275,50.7063,50.7204,25000.0
2014-07-08 13:35:00,71.92,71.96,71.92,71.96,33200.0,50.7134,50.7416,50.7134,50.7416,33200.0
2014-07-08 13:40:00,71.95,71.97,71.93,71.94,30200.0,50.7345,50.7486,50.7204,50.7275,30200.0
2014-07-08 13:45:00,71.93,71.94,71.9,71.92,45300.0,50.7204,50.7275,50.6993,50.7134,45300.0
2014-07-08 13:50:00,71.92,71.94,71.92,71.92,34000.0,50.7134,50.7275,50.7134,50.7134,34000.0
2014-07-08 13:55:00,71.92,71.94,71.9,71.9,18400.0,50.7134,50.7275,50.6993,50.6993,18400.0
2014-07-08 14:00:00,71.9,71.91,71.84,71.86,94400.0,50.6993,50.7063,50.657,50.6711,94400.0
2014-07-08 14:05:00,71.86,71.9,71.85,71.89,52700.0,50.6711,50.6993,50.664,50.6922,52700.0
2014-07-08 14:10:00,71.88,71.9,71.87,71.88,20400.0,50.6852,50.6993,50.6781,50.6852,20400.0
2014-07-08 14:15:00,71.88,71.89,71.83,71.83,36200.0,50.6852,50.6922,50.6499,50.6499,36200.0
2014-07-08 14:20:00,71.84,71.9,71.83,71.9,24800.0,50.657,50.6993,50.6499,50.6993,24800.0
2014-07-08 14:25:00,71.9,71.9,71.87,71.88,24500.0,50.6993,50.6993,50.6781,50.6852,24500.0
2014-07-08 14:30:00,71.88,71.89,71.86,71.87,19200.0,50.6852,50.6922,50.6711,50.6781,19200.0
2014-07-08 14:35:00,71.86,71.87,71.86,71.86,13900.0,50.6711,50.6781,50.6711,50.6711,13900.0
2014-07-08 14:40:00,71.86,71.9,71.86,71.89,17200.0,50.6711,50.6993,50.6711,50.6922,17200.0
2014-07-08 14:45:00,71.88,71.89,71.86,71.87,12400.0,50.6852,50.6922,50.6711,50.6781,12400.0
2014-07-08 14:50:00,71.86,71.88,71.84,71.84,21100.0,50.6711,50.6852,50.657,50.657,21100.0
2014-07-08 14:55:00,71.84,71.87,71.84,71.84,40500.0,50.657,50.6781,50.657,50.657,40500.0
2014-07-08 15:00:00,71.84,71.86,71.81,71.83,26400.0,50.657,50.6711,50.6358,50.6499,26400.0
2014-07-08 15:05:00,71.83,71.87,71.83,71.85,106800.0,50.6499,50.6781,50.6499,50.664,106800.0
2014-07-08 15:10:00,71.84,71.88,71.84,71.88,31900.0,50.657,50.6852,50.657,50.6852,31900.0
2014-07-08 15:15:00,71.88,71.9,71.86,71.86,38600.0,50.6852,50.6993,50.6711,50.6711,38600.0
2014-07-08 15:20:00,71.87,71.88,71.86,71.87,23700.0,50.6781,50.6852,50.6711,50.6781,23700.0
2014-07-08 15:25:00,71.87,71.87,71.85,71.86,82200.0,50.6781,50.6781,50.664,50.6711,82200.0
2014-07-08 15:30:00,71.85,71.86,71.84,71.86,34000.0,50.664,50.6711,50.657,50.6711,34000.0
2014-07-08 15:35:00,71.85,71.88,71.84,71.87,69900.0,50.664,50.6852,50.657,50.6781,69900.0
2014-07-08 15:40:00,71.87,71.88,71.84,71.86,52600.0,50.6781,50.6852,50.657,50.6711,52600.0
2014-07-08 15:45:00,71.86,71.88,71.83,71.84,137200.0,50.6711,50.6852,50.6499,50.657,137200.0
2014-07-08 15:50:00,71.84,71.87,71.82,71.84,249900.0,50.657,50.6781,50.6429,50.657,249900.0
2014-07-08 15:55:00,71.85,71.9,71.84,71.88,497400.0,50.664,50.6993,50.657,50.6852,497400.0
2014-07-09 09:30:00,71.79,71.97,71.75,71.82,110600.0,50.6217,50.7486,50.5935,50.6429,110600.0
2014-07-09 09:35:00,71.82,71.84,71.59,71.6,153100.0,50.6429,50.657,50.4807,50.4877,153100.0
2014-07-09 09:40:00,71.59,71.62,71.52,71.59,142400.0,50.4807,50.5019,50.4313,50.4807,142400.0
2014-07-09 09:45:00,71.6,71.69,71.59,71.69,137700.0,50.4877,50.5512,50.4807,50.5512,137700.0
2014-07-09 09:50:00,71.7,71.72,71.65,71.66,35600.0,50.5583,50.5724,50.523,50.5301,35600.0
2014-07-09 09:55:00,71.66,71.66,71.57,71.61,56900.0,50.5301,50.5301,50.4666,50.4948,56900.0
2014-07-09 10:00:00,71.62,71.62,71.53,71.55,133100.0,50.5019,50.5019,50.4384,50.4525,133100.0
2014-07-09 10:05:00,71.55,71.62,71.54,71.61,87100.0,50.4525,50.5019,50.4454,50.4948,87100.0
2014-07-09 10:10:00,71.61,71.65,71.56,71.56,82900.0,50.4948,50.523,50.4595,50.4595,82900.0
2014-07-09 10:15:00,71.55,71.62,71.55,71.62,23500.0,50.4525,50.5019,50.4525,50.5019,23500.0
2014-07-09 10:20:00,71.62,71.71,71.61,71.67,75900.0,50.5019,50.5653,50.4948,50.5371,75900.0
2014-07-09 10:25:00,71.68,71.7,71.61,71.66,27500.0,50.5442,50.5583,50.4948,50.5301,27500.0
2014-07-09 10:30:00,71.67,71.69,71.65,71.66,28800.0,50.5371,50.5512,50.523,50.5301,28800.0
2014-07-09 10:35:00,71.66,71.66,71.62,71.62,11600.0,50.5301,50.5301,50.5019,50.5019,11600.0
2014-07-09 10:40:00,71.62,71.71,71.62,71.71,25300.0,50.5019,50.5653,50.5019,50.5653,25300.0
2014-07-09 10:45:00,71.71,71.73,71.68,71.72,48200.0,50.5653,50.5794,50.5442,50.5724,48200.0
2014-07-09 10:50:00,71.72,71.73,71.66,71.67,26600.0,50.5724,50.5794,50.5301,50.5371,26600.0
2014-07-09 10:55:00,71.66,71.72,71.66,71.7,15500.0,50.5301,50.5724,50.5301,50.5583,15500.0
2014-07-09 11:00:00,71.7,71.74,71.69,71.74,8300.0,50.5583,50.5865,50.5512,50.5865,8300.0
2014-07-09 11:05:00,71.75,71.76,71.7,71.7,9300.0,50.5935,50.6006,50.5583,50.5583,9300.0
2014-07-09 11:10:00,71.7,71.72,71.68,71.72,17900.0,50.5583,50.5724,50.5442,50.5724,17900.0
2014-07-09 11:15:00,71.73,71.73,71.71,71.72,28000.0,50.5794,50.5794,50.5653,50.5724,28000.0
2014-07-09 11:20:00,71.71,71.77,71.71,71.75,28900.0,50.5653,50.6076,50.5653,50.5935,28900.0
2014-07-09 11:25:00,71.76,71.78,71.74,71.75,37300.0,50.6006,50.6147,50.5865,50.5935,37300.0
2014-07-09 11:30:00,71.75,71.78,71.73,71.74,23000.0,50.5935,50.6147,50.5794,50.5865,23000.0
2014-07-09 11:35:00,71.73,71.74,71.72,71.74,20900.0,50.5794,50.5865,50.5724,50.5865,20900.0
2014-07-09 11:40:00,71.74,71.76,71.73,71.76,23800.0,50.5865,50.6006,50.5794,50.6006,23800.0
2014-07-09 11:45:00,71.76,71.78,71.74,71.76,42200.0,50.6006,50.6147,50.5865,50.6006,42200.0
2014-07-09 11:50:00,71.75,71.78,71.75,71.77,17100.0,50.5935,50.6147,50.5935,50.6076,17100.0
2014-07-09 11:55:00,71.77,71.8,71.77,71.8,33700.0,50.6076,50.6288,50.6076,50.6288,33700.0
2014-07-09 12:00:00,71.8,71.83,71.8,71.83,45500.0,50.6288,50.6499,50.6288,50.6499,45500.0
2014-07-09 12:05:00,71.83,71.85,71.82,71.83,28400.0,50.6499,50.664,50.6429,50.6499,28400.0
2014-07-09 12:10:00,71.84,71.85,71.8,71.81,63800.0,50.657,50.664,50.6288,50.6358,63800.0
2014-07-09 12:15:00,71.83,71.84,71.78,71.8,154400.0,50.6499,50.657,50.6147,50.6288,154400.0
2014-07-09 12:20:00,71.8,71.82,71.8,71.81,71500.0,50.6288,50.6429,50.6288,50.6358,71500.0
2014-07-09 12:25:00,71.81,71.81,71.8,71.81,40000.0,50.6358,50.6358,50.6288,50.6358,40000.0
2014-07-09 12:30:00,71.82,71.85,71.81,71.85,15100.0,50.6429,50.664,50.6358,50.664,15100.0
2014-07-09 12:35:00,71.85,71.86,71.84,71.84,5700.0,50.664,50.6711,50.657,50.657,5700.0
2014-07-09 12:40:00,71.84,71.86,71.84,71.84,8400.0,50.657,50.6711,50.657,50.657,8400.0
2014-07-09 12:45:00,71.84,71.87,71.84,71.86,6400.0,50.657,50.6781,50.657,50.6711,6400.0
2014-07-09 12:50:00,71.87,71.88,71.86,71.88,22200.0,50.6781,50.6852,50.6711,50.6852,22200.0
2014-07-09 12:55:00,71.88,71.88,71.84,71.87,31200.0,50.6852,50.6852,50.657,50.6781,31200.0
2014-07-09 13:00:00,71.87,71.88,71.82,71.83,130000.0,50.6781,50.6852,50.6429,50.6499,130000.0
2014-07-09 13:05:00,71.83,71.85,71.83,71.84,40800.0,50.6499,50.664,50.6499,50.657,40800.0
2014-07-09 13:10:00,71.84,71.86,71.83,71.86,12300.0,50.657,50.6711,50.6499,50.6711,12300.0
2014-07-09 13:15:00,71.86,71.88,71.84,71.85,34600.0,50.6711,50.6852,50.657,50.664,34600.0
2014-07-09 13:20:00,71.86,71.87,71.85,71.87,10900.0,50.6711,50.6781,50.664,50.6781,10900.0
2014-07-09 13:25:00,71.87,71.88,71.87,71.87,8600.0,50.6781,50.6852,50.6781,50.6781,8600.0
2014-07-09 13:30:00,71.88,71.89,71.87,71.88,24400.0,50.6852,50.6922,50.6781,50.6852,24400.0
2014-07-09 13:35:00,71.89,71.9,71.87,71.89,14200.0,50.6922,50.6993,50.6781,50.6922,14200.0
2014-07-09 13:40:00,71.89,71.9,71.87,71.9,15600.0,50.6922,50.6993,50.6781,50.6993,15600.0
2014-07-09 13:45:00,71.89,71.91,71.89,71.9,83600.0,50.6922,50.7063,50.6922,50.6993,83600.0
2014-07-09 13:50:00,71.89,71.9,71.89,71.9,13700.0,50.6922,50.6993,50.6922,50.6993,13700.0
2014-07-09 13:55:00,71.9,71.91,71.86,71.86,63000.0,50.6993,50.7063,50.6711,50.6711,63000.0
2014-07-09 14:00:00,71.86,71.88,71.79,71.82,243900.0,50.6711,50.6852,50.6217,50.6429,243900.0
2014-07-09 14:05:00,71.82,71.82,71.75,71.77,159800.0,50.6429,50.6429,50.5935,50.6076,159800.0
2014-07-09 14:10:00,71.77,71.84,71.76,71.79,114300.0,50.6076,50.657,50.6006,50.6217,114300.0
2014-07-09 14:15:00,71.8,71.91,71.8,71.89,72300.0,50.6288,50.7063,50.6288,50.6922,72300.0
2014-07-09 14:20:00,71.89,71.93,71.87,71.9,167600.0,50.6922,50.7204,50.6781,50.6993,167600.0
2014-07-09 14:25:00,71.91,71.94,71.9,71.92,41300.0,50.7063,50.7275,50.6993,50.7134,41300.0
2014-07-09 14:30:00,71.92,71.95,71.9,71.95,117400.0,50.7134,50.7345,50.6993,50.7345,117400.0
2014-07-09 14:35:00,71.95,71.95,71.92,71.93,37600.0,50.7345,50.7345,50.7134,50.7204,37600.0
2014-07-09 14:40:00,71.94,71.98,71.94,71.97,66500.0,50.7275,50.7557,50.7275,50.7486,66500.0
2014-07-09 14:45:00,71.97,72.0,71.96,71.98,45600.0,50.7486,50.7698,50.7416,50.7557,45600.0
2014-07-09 14:50:00,71.98,72.0,71.98,72.0,19300.0,50.7557,50.7698,50.7557,50.7698,19300.0
2014-07-09 14:55:00,72.0,72.03,71.99,72.02,52300.0,50.7698,50.791,50.7628,50.7839,52300.0
2014-07-09 15:00:00,72.02,72.05,72.02,72.03,58400.0,50.7839,50.8051,50.7839,50.791,58400.0
2014-07-09 15:05:00,72.03,72.06,72.03,72.06,26000.0,50.791,50.8121,50.791,50.8121,26000.0
2014-07-09 15:10:00,72.06,72.11,72.06,72.11,28100.0,50.8121,50.8474,50.8121,50.8474,28100.0
2014-07-09 15:15:00,72.11,72.11,72.06,72.08,63400.0,50.8474,50.8474,50.8121,50.8262,63400.0
2014-07-09 15:20:00,72.08,72.09,72.07,72.09,28000.0,50.8262,50.8333,50.8192,50.8333,28000.0
2014-07-09 15:25:00,72.09,72.1,72.07,72.09,31300.0,50.8333,50.8403,50.8192,50.8333,31300.0
2014-07-09 15:30:00,72.09,72.11,72.06,72.11,49400.0,50.8333,50.8474,50.8121,50.8474,49400.0
2014-07-09 15:35:00,72.11,72.11,72.05,72.08,77700.0,50.8474,50.8474,50.8051,50.8262,77700.0
2014-07-09 15:40:00,72.07,72.08,72.04,72.05,134200.0,50.8192,50.8262,50.798,50.8051,134200.0
2014-07-09 15:45:00,72.05,72.06,72.02,72.02,94300.0,50.8051,50.8121,50.7839,50.7839,94300.0
2014-07-09 15:50:00,72.02,72.04,71.99,71.99,220400.0,50.7839,50.798,50.7628,50.7628,220400.0
2014-07-09 15:55:00,71.99,72.02,71.98,72.0,567500.0,50.7628,50.7839,50.7557,50.7698,567500.0
2014-07-10 09:30:00,71.67,71.91,71.58,71.84,212100.0,50.5371,50.7063,50.4736,50.657,212100.0
2014-07-10 09:35:00,71.88,72.09,71.88,72.06,84800.0,50.6852,50.8333,50.6852,50.8121,84800.0
2014-07-10 09:40:00,72.04,72.12,72.03,72.09,168900.0,50.798,50.8544,50.791,50.8333,168900.0
2014-07-10 09:45:00,72.1,72.13,72.05,72.08,87600.0,50.8403,50.8615,50.8051,50.8262,87600.0
2014-07-10 09:50:00,72.09,72.1,71.96,72.09,239900.0,50.8333,50.8403,50.7416,50.8333,239900.0
2014-07-10 09:55:00,72.09,72.13,72.04,72.11,63400.0,50.8333,50.8615,50.798,50.8474,63400.0
2014-07-10 10:00:00,72.12,72.2,72.11,72.15,189000.0,50.8544,50.9108,50.8474,50.8756,189000.0
2014-07-10 10:05:00,72.16,72.26,72.16,72.21,137300.0,50.8826,50.9531,50.8826,50.9179,137300.0
2014-07-10 10:10:00,72.2,72.31,72.2,72.29,238200.0,50.9108,50.9884,50.9108,50.9743,238200.0
2014-07-10 10:15:00,72.28,72.34,72.28,72.3,419100.0,50.9672,51.0095,50.9672,50.9813,419100.0
2014-07-10 10:20:00,72.31,72.37,72.3,72.3,210000.0,50.9884,51.0307,50.9813,50.9813,210000.0
2014-07-10 10:25:00,72.3,72.35,72.26,72.26,286300.0,50.9813,51.0166,50.9531,50.9531,286300.0
2014-07-10 10:30:00,72.26,72.31,72.25,72.28,157400.0,50.9531,50.9884,50.9461,50.9672,157400.0
2014-07-10 10:35:00,72.29,72.32,72.22,72.27,43100.0,50.9743,50.9954,50.9249,50.9602,43100.0
2014-07-10 10:40:00,72.27,72.33,72.27,72.33,28800.0,50.9602,51.0025,50.9602,51.0025,28800.0
2014-07-10 10:45:00,72.33,72.38,72.32,72.37,108200.0,51.0025,51.0378,50.9954,51.0307,108200.0
2014-07-10 10:50:00,72.37,72.39,72.35,72.39,58400.0,51.0307,51.0448,51.0166,51.0448,58400.0
2014-07-10 10:55:00,72.4,72.44,72.36,72.39,124500.0,51.0519,51.0801,51.0237,51.0448,124500.0
2014-07-10 11:00:00,72.4,72.44,72.35,72.36,117500.0,51.0519,51.0801,51.0166,51.0237,117500.0
2014-07-10 11:05:00,72.35,72.38,72.32,72.33,197200.0,51.0166,51.0378,50.9954,51.0025,197200.0
2014-07-10 11:10:00,72.33,72.36,72.31,72.36,104800.0,51.0025,51.0237,50.9884,51.0237,104800.0
2014-07-10 11:15:00,72.37,72.39,72.35,72.35,26700.0,51.0307,51.0448,51.0166,51.0166,26700.0
2014-07-10 11:20:00,72.36,72.36,72.31,72.31,46800.0,51.0237,51.0237,50.9884,50.9884,46800.0
2014-07-10 11:25:00,72.3,72.31,72.21,72.21,87700.0,50.9813,50.9884,50.9179,50.9179,87700.0
2014-07-10 11:30:00,72.22,72.28,72.21,72.24,122000.0,50.9249,50.9672,50.9179,50.939,122000.0
2014-07-10 11:35:00,72.25,72.25,72.21,72.21,50400.0,50.9461,50.9461,50.9179,50.9179,50400.0
2014-07-10 11:40:00,72.21,72.22,72.12,72.13,39700.0,50.9179,50.9249,50.8544,50.8615,39700.0
2014-07-10 11:45:00,72.13,72.18,72.13,72.17,48400.0,50.8615,50.8967,50.8615,50.8897,48400.0
2014-07-10 11:50:00,72.17,72.21,72.17,72.19,138300.0,50.8897,50.9179,50.8897,50.9038,138300.0
2014-07-10 11:55:00,72.18,72.2,72.14,72.17,32700.0,50.8967,50.9108,50.8685,50.8897,32700.0
2014-07-10 12:00:00,72.16,72.16,72.11,72.15,19900.0,50.8826,50.8826,50.8474,50.8756,19900.0
2014-07-10 12:05:00,72.15,72.16,72.14,72.14,8900.0,50.8756,50.8826,50.8685,50.8685,8900.0
2014-07-10 12:10:00,72.14,72.17,72.13,72.16,17800.0,50.8685,50.8897,50.8615,50.8826,17800.0
2014-07-10 12:15:00,72.16,72.17,72.14,72.15,150400.0,50.8826,50.8897,50.8685,50.8756,150400.0
2014-07-10 12:20:00,72.16,72.22,72.16,72.22,13700.0,50.8826,50.9249,50.8826,50.9249,13700.0
2014-07-10 12:25:00,72.22,72.24,72.21,72.24,23800.0,50.9249,50.939,50.9179,50.939,23800.0
2014-07-10 12:30:00,72.25,72.28,72.23,72.27,22900.0,50.9461,50.9672,50.932,50.9602,22900.0
2014-07-10 12:35:00,72.28,72.3,72.28,72.28,11200.0,50.9672,50.9813,50.9672,50.9672,11200.0
2014-07-10 12:40:00,72.28,72.3,72.28,72.3,23300.0,50.9672,50.9813,50.9672,50.9813,23300.0
2014-07-10 12:45:00,72.3,72.3,72.24,72.26,37000.0,50.9813,50.9813,50.939,50.9531,37000.0
2014-07-10 12:50:00,72.25,72.28,72.25,72.28,19300.0,50.9461,50.9672,50.9461,50.9672,19300.0
2014-07-10 12:55:00,72.28,72.31,72.27,72.31,15800.0,50.9672,50.9884,50.9602,50.9884,15800.0
2014-07-10 13:00:00,72.3,72.32,72.28,72.29,44300.0,50.9813,50.9954,50.9672,50.9743,44300.0
2014-07-10 13:05:00,72.29,72.3,72.23,72.23,20400.0,50.9743,50.9813,50.932,50.932,20400.0
2014-07-10 13:10:00,72.23,72.23,72.17,72.2,49300.0,50.932,50.932,50.8897,50.9108,49300.0
2014-07-10 13:15:00,72.2,72.26,72.2,72.26,10200.0,50.9108,50.9531,50.9108,50.9531,10200.0
2014-07-10 13:20:00,72.26,72.3,72.23,72.3,75200.0,50.9531,50.9813,50.932,50.9813,75200.0
2014-07-10 13:25:00,72.3,72.3,72.22,72.23,202900.0,50.9813,50.9813,50.9249,50.932,202900.0
2014-07-10 13:30:00,72.23,72.24,72.21,72.23,115800.0,50.932,50.939,50.9179,50.932,115800.0
2014-07-10 13:35:00,72.22,72.3,72.22,72.3,49500.0,50.9249,50.9813,50.9249,50.9813,49500.0
2014-07-10 13:40:00,72.31,72.31,72.25,72.27,28600.0,50.9884,50.9884,50.9461,50.9602,28600.0
2014-07-10 13:45:00,72.27,72.27,72.22,72.22,47500.0,50.9602,50.9602,50.9249,50.9249,47500.0
2014-07-10 13:50:00,72.23,72.27,72.23,72.25,21200.0,50.932,50.9602,50.932,50.9461,21200.0
2014-07-10 13:55:00,72.25,72.28,72.25,72.28,9800.0,50.9461,50.9672,50.9461,50.9672,9800.0
2014-07-10 14:00:00,72.28,72.29,72.24,72.26,46100.0,50.9672,50.9743,50.939,50.9531,46100.0
2014-07-10 14:05:00,72.27,72.29,72.26,72.28,23600.0,50.9602,50.9743,50.9531,50.9672,23600.0
2014-07-10 14:10:00,72.29,72.29,72.27,72.28,21900.0,50.9743,50.9743,50.9602,50.9672,21900.0
2014-07-10 14:15:00,72.28,72.31,72.27,72.28,65900.0,50.9672,50.9884,50.9602,50.9672,65900.0
2014-07-10 14:20:00,72.28,72.3,72.28,72.29,44900.0,50.9672,50.9813,50.9672,50.9743,44900.0
2014-07-10 14:25:00,72.3,72.31,72.29,72.31,31000.0,50.9813,50.9884,50.9743,50.9884,31000.0
2014-07-10 14:30:00,72.31,72.31,72.24,72.25,19800.0,50.9884,50.9884,50.939,50.9461,19800.0
2014-07-10 14:35:00,72.24,72.27,72.24,72.26,47500.0,50.939,50.9602,50.939,50.9531,47500.0
2014-07-10 14:40:00,72.25,72.25,72.2,72.21,28700.0,50.9461,50.9461,50.9108,50.9179,28700.0
2014-07-10 14:45:00,72.21,72.26,72.21,72.25,48900.0,50.9179,50.9531,50.9179,50.9461,48900.0
2014-07-10 14:50:00,72.25,72.27,72.24,72.24,31800.0,50.9461,50.9602,50.939,50.939,31800.0
2014-07-10 14:55:00,72.24,72.25,72.22,72.23,16300.0,50.939,50.9461,50.9249,50.932,16300.0
2014-07-10 15:00:00,72.23,72.25,72.22,72.22,8900.0,50.932,50.9461,50.9249,50.9249,8900.0
2014-07-10 15:05:00,72.22,72.25,72.22,72.25,22700.0,50.9249,50.9461,50.9249,50.9461,22700.0
2014-07-10 15:10:00,72.25,72.27,72.24,72.27,17900.0,50.9461,50.9602,50.939,50.9602,17900.0
2014-07-10 15:15:00,72.27,72.28,72.25,72.28,30200.0,50.9602,50.9672,50.9461,50.9672,30200.0
2014-07-10 15:20:00,72.28,72.29,72.26,72.29,13500.0,50.9672,50.9743,50.9531,50.9743,13500.0
2014-07-10 15:25:00,72.29,72.32,72.28,72.31,35700.0,50.9743,50.9954,50.9672,50.9884,35700.0
2014-07-10 15:30:00,72.31,72.31,72.27,72.31,91500.0,50.9884,50.9884,50.9602,50.9884,91500.0
2014-07-10 15:35:00,72.31,72.33,72.3,72.32,76100.0,50.9884,51.0025,50.9813,50.9954,76100.0
2014-07-10 15:40:00,72.32,72.32,72.3,72.31,96400.0,50.9954,50.9954,50.9813,50.9884,96400.0
2014-07-10 15:45:00,72.31,72.31,72.29,72.29,61300.0,50.9884,50.9884,50.9743,50.9743,61300.0
2014-07-10 15:50:00,72.3,72.31,72.27,72.28,250500.0,50.9813,50.9884,50.9602,50.9672,250500.0
2014-07-10 15:55:00,72.28,72.3,72.23,72.23,968600.0,50.9672,50.9813,50.932,50.932,968600.0
2014-07-11 09:30:00,72.2,72.25,72.11,72.17,104700.0,50.9108,50.9461,50.8474,50.8897,104700.0
2014-07-11 09:35:00,72.18,72.2,72.04,72.05,134500.0,50.8967,50.9108,50.798,50.8051,134500.0
2014-07-11 09:40:00,72.04,72.29,72.04,72.18,95400.0,50.798,50.9743,50.798,50.8967,95400.0
2014-07-11 09:45:00,72.16,72.2,72.12,72.17,67100.0,50.8826,50.9108,50.8544,50.8897,67100.0
2014-07-11 09:50:00,72.18,72.27,72.18,72.22,88100.0,50.8967,50.9602,50.8967,50.9249,88100.0
2014-07-11 09:55:00,72.22,72.26,72.19,72.24,67200.0,50.9249,50.9531,50.9038,50.939,67200.0
2014-07-11 10:00:00,72.23,72.23,72.16,72.16,32900.0,50.932,50.932,50.8826,50.8826,32900.0
2014-07-11 10:05:00,72.15,72.17,72.12,72.16,19600.0,50.8756,50.8897,50.8544,50.8826,19600.0
2014-07-11 10:10:00,72.17,72.25,72.16,72.2,62300.0,50.8897,50.9461,50.8826,50.9108,62300.0
2014-07-11 10:15:00,72.21,72.25,72.17,72.23,34300.0,50.9179,50.9461,50.8897,50.932,34300.0
2014-07-11 10:20:00,72.23,72.26,72.18,72.24,30300.0,50.932,50.9531,50.8967,50.939,30300.0
2014-07-11 10:25:00,72.24,72.25,72.18,72.21,63000.0,50.939,50.9461,50.8967,50.9179,63000.0
2014-07-11 10:30:00,72.21,72.22,72.13,72.13,20000.0,50.9179,50.9249,50.8615,50.8615,20000.0
2014-07-11 10:35:00,72.14,72.15,72.1,72.13,11900.0,50.8685,50.8756,50.8403,50.8615,11900.0
2014-07-11 10:40:00,72.13,72.15,72.08,72.15,64400.0,50.8615,50.8756,50.8262,50.8756,64400.0
2014-07-11 10:45:00,72.15,72.17,72.11,72.11,33500.0,50.8756,50.8897,50.8474,50.8474,33500.0
2014-07-11 10:50:00,72.11,72.16,72.07,72.1,37800.0,50.8474,50.8826,50.8192,50.8403,37800.0
2014-07-11 10:55:00,72.09,72.09,72.05,72.08,23300.0,50.8333,50.8333,50.8051,50.8262,23300.0
2014-07-11 11:00:00,72.08,72.09,72.03,72.05,26000.0,50.8262,50.8333,50.791,50.8051,26000.0
2014-07-11 11:05:00,72.05,72.1,72.03,72.04,36300.0,50.8051,50.8403,50.791,50.798,36300.0
2014-07-11 11:10:00,72.03,72.09,72.02,72.04,30100.0,50.791,50.8333,50.7839,50.798,30100.0
2014-07-11 11:15:00,72.04,72.08,72.03,72.04,34600.0,50.798,50.8262,50.791,50.798,34600.0
2014-07-11 11:20:00,72.03,72.03,71.97,71.99,52500.0,50.791,50.791,50.7486,50.7628,52500.0
2014-07-11 11:25:00,72.0,72.05,71.99,72.02,58900.0,50.7698,50.8051,50.7628,50.7839,58900.0
2014-07-11 11:30:00,72.04,72.1,72.04,72.08,42900.0,50.798,50.8403,50.798,50.8262,42900.0
2014-07-11 11:35:00,72.09,72.1,72.04,72.1,32600.0,50.8333,50.8403,50.798,50.8403,32600.0
2014-07-11 11:40:00,72.1,72.13,72.07,72.09,50000.0,50.8403,50.8615,50.8192,50.8333,50000.0
2014-07-11 11:45:00,72.1,72.12,72.05,72.05,49100.0,50.8403,50.8544,50.8051,50.8051,49100.0
2014-07-11 11:50:00,72.05,72.08,72.03,72.07,17500.0,50.8051,50.8262,50.791,50.8192,17500.0
2014-07-11 11:55:00,72.08,72.08,72.03,72.07,18800.0,50.8262,50.8262,50.791,50.8192,18800.0
2014-07-11 12:00:00,72.06,72.09,72.03,72.07,26900.0,50.8121,50.8333,50.791,50.8192,26900.0
2014-07-11 12:05:00,72.07,72.08,72.03,72.05,44300.0,50.8192,50.8262,50.791,50.8051,44300.0
2014-07-11 12:10:00,72.05,72.08,72.04,72.08,14700.0,50.8051,50.8262,50.798,50.8262,14700.0
2014-07-11 12:15:00,72.08,72.09,72.06,72.09,18000.0,50.8262,50.8333,50.8121,50.8333,18000.0
2014-07-11 12:20:00,72.1,72.1,72.02,72.02,11100.0,50.8403,50.8403,50.7839,50.7839,11100.0
2014-07-11 12:25:00,72.02,72.06,72.02,72.05,19800.0,50.7839,50.8121,50.7839,50.8051,19800.0
2014-07-11 12:30:00,72.06,72.1,72.04,72.1,14600.0,50.8121,50.8403,50.798,50.8403,14600.0
2014-07-11 12:35:00,72.1,72.1,72.05,72.05,22100.0,50.8403,50.8403,50.8051,50.8051,22100.0
2014-07-11 12:40:00,72.06,72.12,72.06,72.11,9500.0,50.8121,50.8544,50.8121,50.8474,9500.0
2014-07-11 12:45:00,72.12,72.12,72.07,72.11,9400.0,50.8544,50.8544,50.8192,50.8474,9400.0
2014-07-11 12:50:00,72.1,72.11,72.08,72.1,5700.0,50.8403,50.8474,50.8262,50.8403,5700.0
2014-07-11 12:55:00,72.11,72.12,72.09,72.11,12700.0,50.8474,50.8544,50.8333,50.8474,12700.0
2014-07-11 13:00:00,72.12,72.14,72.12,72.13,7900.0,50.8544,50.8685,50.8544,50.8615,7900.0
2014-07-11 13:05:00,72.13,72.14,72.11,72.13,8800.0,50.8615,50.8685,50.8474,50.8615,8800.0
2014-07-11 13:10:00,72.13,72.13,72.11,72.13,5600.0,50.8615,50.8615,50.8474,50.8615,5600.0
2014-07-11 13:15:00,72.12,72.13,72.09,72.09,8900.0,50.8544,50.8615,50.8333,50.8333,8900.0
2014-07-11 13:20:00,72.1,72.16,72.1,72.15,15000.0,50.8403,50.8826,50.8403,50.8756,15000.0
2014-07-11 13:25:00,72.14,72.21,72.14,72.17,87700.0,50.8685,50.9179,50.8685,50.8897,87700.0
2014-07-11 13:30:00,72.18,72.19,72.15,72.16,19300.0,50.8967,50.9038,50.8756,50.8826,19300.0
2014-07-11 13:35:00,72.16,72.17,72.16,72.17,6600.0,50.8826,50.8897,50.8826,50.8897,6600.0
2014-07-11 13:40:00,72.16,72.19,72.16,72.17,33400.0,50.8826,50.9038,50.8826,50.8897,33400.0
2014-07-11 13:45:00,72.17,72.22,72.17,72.18,53800.0,50.8897,50.9249,50.8897,50.8967,53800.0
2014-07-11 13:50:00,72.18,72.2,72.15,72.18,37700.0,50.8967,50.9108,50.8756,50.8967,37700.0
2014-07-11 13:55:00,72.19,72.2,72.17,72.17,8100.0,50.9038,50.9108,50.8897,50.8897,8100.0
2014-07-11 14:00:00,72.17,72.21,72.17,72.2,8900.0,50.8897,50.9179,50.8897,50.9108,8900.0
2014-07-11 14:05:00,72.2,72.23,72.18,72.22,20200.0,50.9108,50.932,50.8967,50.9249,20200.0
2014-07-11 14:10:00,72.22,72.24,72.21,72.21,5900.0,50.9249,50.939,50.9179,50.9179,5900.0
2014-07-11 14:15:00,72.21,72.23,72.2,72.2,11700.0,50.9179,50.932,50.9108,50.9108,11700.0
2014-07-11 14:20:00,72.2,72.22,72.2,72.22,12400.0,50.9108,50.9249,50.9108,50.9249,12400.0
2014-07-11 14:25:00,72.22,72.24,72.21,72.23,9300.0,50.9249,50.939,50.9179,50.932,9300.0
2014-07-11 14:30:00,72.23,72.25,72.23,72.24,8300.0,50.932,50.9461,50.932,50.939,8300.0
2014-07-11 14:35:00,72.23,72.25,72.22,72.23,28700.0,50.932,50.9461,50.9249,50.932,28700.0
2014-07-11 14:40:00,72.22,72.26,72.22,72.26,9600.0,50.9249,50.9531,50.9249,50.9531,9600.0
2014-07-11 14:45:00,72.26,72.26,72.22,72.23,12600.0,50.9531,50.9531,50.9249,50.932,12600.0
2014-07-11 14:50:00,72.23,72.23,72.2,72.2,13600.0,50.932,50.932,50.9108,50.9108,13600.0
2014-07-11 14:55:00,72.2,72.23,72.2,72.22,33700.0,50.9108,50.932,50.9108,50.9249,33700.0
2014-07-11 15:00:00,72.22,72.26,72.22,72.25,12400.0,50.9249,50.9531,50.9249,50.9461,12400.0
2014-07-11 15:05:00,72.26,72.31,72.25,72.3,46700.0,50.9531,50.9884,50.9461,50.9813,46700.0
2014-07-11 15:10:00,72.3,72.31,72.26,72.27,107900.0,50.9813,50.9884,50.9531,50.9602,107900.0
2014-07-11 15:15:00,72.27,72.3,72.27,72.29,35400.0,50.9602,50.9813,50.9602,50.9743,35400.0
2014-07-11 15:20:00,72.29,72.29,72.26,72.28,52900.0,50.9743,50.9743,50.9531,50.9672,52900.0
2014-07-11 15:25:00,72.29,72.32,72.28,72.31,33000.0,50.9743,50.9954,50.9672,50.9884,33000.0
2014-07-11 15:30:00,72.31,72.34,72.3,72.34,37900.0,50.9884,51.0095,50.9813,51.0095,37900.0
2014-07-11 15:35:00,72.34,72.35,72.31,72.33,76200.0,51.0095,51.0166,50.9884,51.0025,76200.0
2014-07-11 15:40:00,72.33,72.33,72.26,72.26,85700.0,51.0025,51.0025,50.9531,50.9531,85700.0
2014-07-11 15:45:00,72.26,72.27,72.22,72.23,74600.0,50.9531,50.9602,50.9249,50.932,74600.0
2014-07-11 15:50:00,72.24,72.27,72.23,72.25,162800.0,50.939,50.9602,50.932,50.9461,162800.0
2014-07-11 15:55:00,72.26,72.28,72.22,72.28,507900.0,50.9531,50.9672,50.9249,50.9672,507900.0
2014-07-14 09:30:00,72.36,72.47,72.15,72.21,181100.0,51.0237,51.1012,50.8756,50.9179,181100.0
2014-07-14 09:35:00,72.21,72.38,72.2,72.36,116500.0,50.9179,51.0378,50.9108,51.0237,116500.0
2014-07-14 09:40:00,72.35,72.42,72.31,72.39,108700.0,51.0166,51.066,50.9884,51.0448,108700.0
2014-07-14 09:45:00,72.39,72.4,72.3,72.33,111100.0,51.0448,51.0519,50.9813,51.0025,111100.0
2014-07-14 09:50:00,72.34,72.36,72.29,72.29,179800.0,51.0095,51.0237,50.9743,50.9743,179800.0
2014-07-14 09:55:00,72.29,72.33,72.26,72.27,110500.0,50.9743,51.0025,50.9531,50.9602,110500.0
2014-07-14 10:00:00,72.27,72.27,72.16,72.25,91800.0,50.9602,50.9602,50.8826,50.9461,91800.0
2014-07-14 10:05:00,72.25,72.31,72.24,72.26,30200.0,50.9461,50.9884,50.939,50.9531,30200.0
2014-07-14 10:10:00,72.27,72.3,72.25,72.29,22000.0,50.9602,50.9813,50.9461,50.9743,22000.0
2014-07-14 10:15:00,72.3,72.33,72.28,72.28,23200.0,50.9813,51.0025,50.9672,50.9672,23200.0
2014-07-14 10:20:00,72.28,72.3,72.25,72.29,34300.0,50.9672,50.9813,50.9461,50.9743,34300.0
2014-07-14 10:25:00,72.29,72.31,72.27,72.27,14200.0,50.9743,50.9884,50.9602,50.9602,14200.0
2014-07-14 10:30:00,72.27,72.34,72.27,72.31,58100.0,50.9602,51.0095,50.9602,50.9884,58100.0
2014-07-14 10:35:00,72.3,72.32,72.29,72.32,13200.0,50.9813,50.9954,50.9743,50.9954,13200.0
2014-07-14 10:40:00,72.32,72.36,72.31,72.35,23000.0,50.9954,51.0237,50.9884,51.0166,23000.0
2014-07-14 10:45:00,72.35,72.42,72.34,72.42,352600.0,51.0166,51.066,51.0095,51.066,352600.0
2014-07-14 10:50:00,72.41,72.43,72.38,72.41,78300.0,51.0589,51.073,51.0378,51.0589,78300.0
2014-07-14 10:55:00,72.42,72.48,72.42,72.48,163000.0,51.066,51.1083,51.066,51.1083,163000.0
2014-07-14 11:00:00,72.48,72.55,72.48,72.55,217200.0,51.1083,51.1576,51.1083,51.1576,217200.0
2014-07-14 11:05:00,72.55,72.61,72.54,72.6,211500.0,51.1576,51.1999,51.1506,51.1929,211500.0
2014-07-14 11:10:00,72.59,72.62,72.58,72.58,62700.0,51.1858,51.207,51.1788,51.1788,62700.0
2014-07-14 11:15:00,72.58,72.58,72.5,72.51,138100.0,51.1788,51.1788,51.1224,51.1294,138100.0
2014-07-14 11:20:00,72.51,72.54,72.48,72.52,114600.0,51.1294,51.1506,51.1083,51.1365,114600.0
2014-07-14 11:25:00,72.52,72.58,72.52,72.52,69400.0,51.1365,51.1788,51.1365,51.1365,69400.0
2014-07-14 11:30:00,72.53,72.59,72.52,72.58,66700.0,51.1435,51.1858,51.1365,51.1788,66700.0
2014-07-14 11:35:00,72.58,72.6,72.55,72.56,72500.0,51.1788,51.1929,51.1576,51.1647,72500.0
2014-07-14 11:40:00,72.55,72.58,72.55,72.56,19400.0,51.1576,51.1788,51.1576,51.1647,19400.0
2014-07-14 11:45:00,72.57,72.59,72.55,72.56,22900.0,51.1717,51.1858,51.1576,51.1647,22900.0
2014-07-14 11:50:00,72.56,72.56,72.54,72.55,44500.0,51.1647,51.1647,51.1506,51.1576,44500.0
2014-07-14 11:55:00,72.55,72.55,72.5,72.52,26000.0,51.1576,51.1576,51.1224,51.1365,26000.0
2014-07-14 12:00:00,72.52,72.53,72.48,72.53,39600.0,51.1365,51.1435,51.1083,51.1435,39600.0
2014-07-14 12:05:00,72.53,72.53,72.5,72.52,35400.0,51.1435,51.1435,51.1224,51.1365,35400.0
2014-07-14 12:10:00,72.52,72.53,72.5,72.5,21400.0,51.1365,51.1435,51.1224,51.1224,21400.0
2014-07-14 12:15:00,72.5,72.51,72.49,72.5,55200.0,51.1224,51.1294,51.1153,51.1224,55200.0
2014-07-14 12:20:00,72.5,72.52,72.48,72.49,48400.0,51.1224,51.1365,51.1083,51.1153,48400.0
2014-07-14 12:25:00,72.5,72.52,72.5,72.5,25700.0,51.1224,51.1365,51.1224,51.1224,25700.0
2014-07-14 12:30:00,72.51,72.51,72.5,72.51,25700.0,51.1294,51.1294,51.1224,51.1294,25700.0
2014-07-14 12:35:00,72.5,72.54,72.49,72.5,81200.0,51.1224,51.1506,51.1153,51.1224,81200.0
2014-07-14 12:40:00,72.49,72.51,72.48,72.51,56700.0,51.1153,51.1294,51.1083,51.1294,56700.0
2014-07-14 12:45:00,72.51,72.52,72.49,72.5,48400.0,51.1294,51.1365,51.1153,51.1224,48400.0
2014-07-14 12:50:00,72.49,72.51,72.49,72.51,143300.0,51.1153,51.1294,51.1153,51.1294,143300.0
2014-07-14 12:55:00,72.51,72.51,72.48,72.51,58600.0,51.1294,51.1294,51.1083,51.1294,58600.0
2014-07-14 13:00:00,72.51,72.51,72.49,72.5,35000.0,51.1294,51.1294,51.1153,51.1224,35000.0
2014-07-14 13:05:00,72.5,72.5,72.48,72.48,42900.0,51.1224,51.1224,51.1083,51.1083,42900.0
2014-07-14 13:10:00,72.49,72.51,72.48,72.5,28300.0,51.1153,51.1294,51.1083,51.1224,28300.0
2014-07-14 13:15:00,72.51,72.51,72.5,72.5,6600.0,51.1294,51.1294,51.1224,51.1224,6600.0
2014-07-14 13:20:00,72.5,72.51,72.49,72.5,46100.0,51.1224,51.1294,51.1153,51.1224,46100.0
2014-07-14 13:25:00,72.51,72.52,72.5,72.52,21900.0,51.1294,51.1365,51.1224,51.1365,21900.0
2014-07-14 13:30:00,72.52,72.53,72.49,72.5,21900.0,51.1365,51.1435,51.1153,51.1224,21900.0
2014-07-14 13:35:00,72.49,72.53,72.49,72.52,30100.0,51.1153,51.1435,51.1153,51.1365,30100.0
2014-07-14 13:40:00,72.51,72.53,72.5,72.53,26900.0,51.1294,51.1435,51.1224,51.1435,26900.0
2014-07-14 13:45:00,72.53,72.53,72.52,72.52,18300.0,51.1435,51.1435,51.1365,51.1365,18300.0
2014-07-14 13:50:00,72.52,72.53,72.49,72.49,45300.0,51.1365,51.1435,51.1153,51.1153,45300.0
2014-07-14 13:55:00,72.48,72.51,72.48,72.49,32900.0,51.1083,51.1294,51.1083,51.1153,32900.0
2014-07-14 14:00:00,72.5,72.53,72.49,72.5,24300.0,51.1224,51.1435,51.1153,51.1224,24300.0
2014-07-14 14:05:00,72.5,72.54,72.5,72.53,60700.0,51.1224,51.1506,51.1224,51.1435,60700.0
2014-07-14 14:10:00,72.53,72.54,72.53,72.53,67300.0,51.1435,51.1506,51.1435,51.1435,67300.0
2014-07-14 14:15:00,72.53,72.53,72.5,72.5,28800.0,51.1435,51.1435,51.1224,51.1224,28800.0
2014-07-14 14:20:00,72.51,72.52,72.49,72.52,47200.0,51.1294,51.1365,51.1153,51.1365,47200.0
2014-07-14 14:25:00,72.52,72.53,72.51,72.51,64700.0,51.1365,51.1435,51.1294,51.1294,64700.0
2014-07-14 14:30:00,72.52,72.53,72.51,72.52,78900.0,51.1365,51.1435,51.1294,51.1365,78900.0
2014-07-14 14:35:00,72.52,72.53,72.5,72.52,180900.0,51.1365,51.1435,51.1224,51.1365,180900.0
2014-07-14 14:40:00,72.52,72.54,72.51,72.53,73200.0,51.1365,51.1506,51.1294,51.1435,73200.0
2014-07-14 14:45:00,72.53,72.54,72.52,72.53,9700.0,51.1435,51.1506,51.1365,51.1435,9700.0
2014-07-14 14:50:00,72.53,72.55,72.52,72.55,36000.0,51.1435,51.1576,51.1365,51.1576,36000.0
2014-07-14 14:55:00,72.55,72.55,72.52,72.53,30100.0,51.1576,51.1576,51.1365,51.1435,30100.0
2014-07-14 15:00:00,72.53,72.55,72.51,72.55,44100.0,51.1435,51.1576,51.1294,51.1576,44100.0
2014-07-14 15:05:00,72.55,72.57,72.54,72.57,90100.0,51.1576,51.1717,51.1506,51.1717,90100.0
2014-07-14 15:10:00,72.57,72.58,72.53,72.53,52900.0,51.1717,51.1788,51.1435,51.1435,52900.0
2014-07-14 15:15:00,72.52,72.53,72.51,72.52,23400.0,51.1365,51.1435,51.1294,51.1365,23400.0
2014-07-14 15:20:00,72.51,72.53,72.5,72.52,37000.0,51.1294,51.1435,51.1224,51.1365,37000.0
2014-07-14 15:25:00,72.52,72.53,72.5,72.52,34700.0,51.1365,51.1435,51.1224,51.1365,34700.0
2014-07-14 15:30:00,72.52,72.53,72.49,72.49,67500.0,51.1365,51.1435,51.1153,51.1153,67500.0
2014-07-14 15:35:00,72.49,72.56,72.49,72.54,586800.0,51.1153,51.1647,51.1153,51.1506,586800.0
2014-07-14 15:40:00,72.54,72.56,72.49,72.5,182200.0,51.1506,51.1647,51.1153,51.1224,182200.0
2014-07-14 15:45:00,72.49,72.53,72.48,72.52,180600.0,51.1153,51.1435,51.1083,51.1365,180600.0
2014-07-14 15:50:00,72.53,72.56,72.52,72.56,389000.0,51.1435,51.1647,51.1365,51.1647,389000.0
2014-07-14 15:55:00,72.55,72.63,72.55,72.63,1567400.0,51.1576,51.214,51.1576,51.214,1567400.0
2014-07-15 09:30:00,72.52,72.67,72.5,72.67,121200.0,51.1365,51.2422,51.1224,51.2422,121200.0
2014-07-15 09:35:00,72.66,72.72,72.65,72.69,130000.0,51.2352,51.2775,51.2281,51.2563,130000.0
2014-07-15 09:40:00,72.7,72.76,72.69,72.72,110800.0,51.2634,51.3057,51.2563,51.2775,110800.0
2014-07-15 09:45:00,72.73,72.75,72.7,72.7,269200.0,51.2846,51.2987,51.2634,51.2634,269200.0
2014-07-15 09:50:00,72.71,72.72,72.62,72.62,153700.0,51.2704,51.2775,51.207,51.207,153700.0
2014-07-15 09:55:00,72.62,72.66,72.59,72.64,215700.0,51.207,51.2352,51.1858,51.2211,215700.0
2014-07-15 10:00:00,72.64,72.72,72.64,72.68,266700.0,51.2211,51.2775,51.2211,51.2493,266700.0
2014-07-15 10:05:00,72.67,72.72,72.66,72.71,226900.0,51.2422,51.2775,51.2352,51.2704,226900.0
2014-07-15 10:10:00,72.71,72.74,72.67,72.67,94800.0,51.2704,51.2916,51.2422,51.2422,94800.0
2014-07-15 10:15:00,72.66,72.68,72.61,72.67,85300.0,51.2352,51.2493,51.1999,51.2422,85300.0
2014-07-15 10:20:00,72.68,72.68,72.6,72.63,66000.0,51.2493,51.2493,51.1929,51.214,66000.0
2014-07-15 10:25:00,72.63,72.63,72.5,72.53,195600.0,51.214,51.214,51.1224,51.1435,195600.0
2014-07-15 10:30:00,72.53,72.55,72.51,72.54,77900.0,51.1435,51.1576,51.1294,51.1506,77900.0
2014-07-15 10:35:00,72.54,72.54,72.4,72.42,182100.0,51.1506,51.1506,51.0519,51.066,182100.0
2014-07-15 10:40:00,72.42,72.48,72.38,72.46,123400.0,51.066,51.1083,51.0378,51.0942,123400.0
2014-07-15 10:45:00,72.46,72.47,72.33,72.34,48900.0,51.0942,51.1012,51.0025,51.0095,48900.0
2014-07-15 10:50:00,72.34,72.41,72.31,72.4,81600.0,51.0095,51.0589,50.9884,51.0519,81600.0
2014-07-15 10:55:00,72.4,72.42,72.34,72.34,96800.0,51.0519,51.066,51.0095,51.0095,96800.0
2014-07-15 11:00:00,72.34,72.35,72.28,72.35,93800.0,51.0095,51.0166,50.9672,51.0166,93800.0
2014-07-15 11:05:00,72.34,72.38,72.31,72.37,88800.0,51.0095,51.0378,50.9884,51.0307,88800.0
2014-07-15 11:10:00,72.38,72.43,72.37,72.39,104000.0,51.0378,51.073,51.0307,51.0448,104000.0
2014-07-15 11:15:00,72.4,72.41,72.38,72.41,10900.0,51.0519,51.0589,51.0378,51.0589,10900.0
2014-07-15 11:20:00,72.41,72.45,72.4,72.44,14700.0,51.0589,51.0871,51.0519,51.0801,14700.0
2014-07-15 11:25:00,72.43,72.44,72.4,72.41,33800.0,51.073,51.0801,51.0519,51.0589,33800.0
2014-07-15 11:30:00,72.4,72.43,72.38,72.39,40000.0,51.0519,51.073,51.0378,51.0448,40000.0
2014-07-15 11:35:00,72.39,72.41,72.38,72.4,75300.0,51.0448,51.0589,51.0378,51.0519,75300.0
2014-07-15 11:40:00,72.4,72.4,72.37,72.38,35700.0,51.0519,51.0519,51.0307,51.0378,35700.0
2014-07-15 11:45:00,72.38,72.38,72.34,72.36,22100.0,51.0378,51.0378,51.0095,51.0237,22100.0
2014-07-15 11:50:00,72.36,72.38,72.34,72.37,57600.0,51.0237,51.0378,51.0095,51.0307,57600.0
2014-07-15 11:55:00,72.37,72.38,72.26,72.28,45000.0,51.0307,51.0378,50.9531,50.9672,45000.0
2014-07-15 12:00:00,72.28,72.31,72.26,72.27,59900.0,50.9672,50.9884,50.9531,50.9602,59900.0
2014-07-15 12:05:00,72.27,72.33,72.27,72.31,56500.0,50.9602,51.0025,50.9602,50.9884,56500.0
2014-07-15 12:10:00,72.31,72.37,72.3,72.33,54200.0,50.9884,51.0307,50.9813,51.0025,54200.0
2014-07-15 12:15:00,72.34,72.36,72.34,72.34,40700.0,51.0095,51.0237,51.0095,51.0095,40700.0
2014-07-15 12:20:00,72.35,72.38,72.34,72.35,56400.0,51.0166,51.0378,51.0095,51.0166,56400.0
2014-07-15 12:25:00,72.34,72.42,72.34,72.41,39200.0,51.0095,51.066,51.0095,51.0589,39200.0
2014-07-15 12:30:00,72.41,72.45,72.41,72.44,16800.0,51.0589,51.0871,51.0589,51.0801,16800.0
2014-07-15 12:35:00,72.45,72.47,72.42,72.45,39900.0,51.0871,51.1012,51.066,51.0871,39900.0
2014-07-15 12:40:00,72.45,72.47,72.45,72.47,6000.0,51.0871,51.1012,51.0871,51.1012,6000.0
2014-07-15 12:45:00,72.48,72.48,72.43,72.45,11000.0,51.1083,51.1083,51.073,51.0871,11000.0
2014-07-15 12:50:00,72.44,72.45,72.43,72.44,22200.0,51.0801,51.0871,51.073,51.0801,22200.0
2014-07-15 12:55:00,72.43,72.43,72.38,72.38,23600.0,51.073,51.073,51.0378,51.0378,23600.0
2014-07-15 13:00:00,72.38,72.42,72.38,72.41,32200.0,51.0378,51.066,51.0378,51.0589,32200.0
2014-07-15 13:05:00,72.41,72.43,72.39,72.41,27600.0,51.0589,51.073,51.0448,51.0589,27600.0
2014-07-15 13:10:00,72.41,72.44,72.4,72.43,43900.0,51.0589,51.0801,51.0519,51.073,43900.0
2014-07-15 13:15:00,72.43,72.51,72.43,72.5,24800.0,51.073,51.1294,51.073,51.1224,24800.0
2014-07-15 13:20:00,72.51,72.51,72.45,72.45,21700.0,51.1294,51.1294,51.0871,51.0871,21700.0
2014-07-15 13:25:00,72.46,72.49,72.45,72.45,41600.0,51.0942,51.1153,51.0871,51.0871,41600.0
2014-07-15 13:30:00,72.46,72.5,72.46,72.5,25600.0,51.0942,51.1224,51.0942,51.1224,25600.0
2014-07-15 13:35:00,72.5,72.53,72.5,72.52,14800.0,51.1224,51.1435,51.1224,51.1365,14800.0
2014-07-15 13:40:00,72.52,72.58,72.51,72.55,165200.0,51.1365,51.1788,51.1294,51.1576,165200.0
2014-07-15 13:45:00,72.54,72.55,72.51,72.53,8600.0,51.1506,51.1576,51.1294,51.1435,8600.0
2014-07-15 13:50:00,72.53,72.57,72.53,72.55,25800.0,51.1435,51.1717,51.1435,51.1576,25800.0
2014-07-15 13:55:00,72.55,72.58,72.53,72.53,32400.0,51.1576,51.1788,51.1435,51.1435,32400.0
2014-07-15 14:00:00,72.53,72.57,72.5,72.5,56600.0,51.1435,51.1717,51.1224,51.1224,56600.0
2014-07-15 14:05:00,72.5,72.55,72.5,72.52,35300.0,51.1224,51.1576,51.1224,51.1365,35300.0
2014-07-15 14:10:00,72.53,72.56,72.53,72.55,11800.0,51.1435,51.1647,51.1435,51.1576,11800.0
2014-07-15 14:15:00,72.55,72.57,72.52,72.57,16200.0,51.1576,51.1717,51.1365,51.1717,16200.0
2014-07-15 14:20:00,72.56,72.59,72.56,72.59,44200.0,51.1647,51.1858,51.1647,51.1858,44200.0
2014-07-15 14:25:00,72.58,72.59,72.56,72.58,11200.0,51.1788,51.1858,51.1647,51.1788,11200.0
2014-07-15 14:30:00,72.58,72.62,72.58,72.59,91700.0,51.1788,51.207,51.1788,51.1858,91700.0
2014-07-15 14:35:00,72.59,72.6,72.52,72.52,17500.0,51.1858,51.1929,51.1365,51.1365,17500.0
2014-07-15 14:40:00,72.52,72.55,72.52,72.53,23700.0,51.1365,51.1576,51.1365,51.1435,23700.0
2014-07-15 14:45:00,72.53,72.55,72.52,72.53,41600.0,51.1435,51.1576,51.1365,51.1435,41600.0
2014-07-15 14:50:00,72.53,72.53,72.5,72.5,23600.0,51.1435,51.1435,51.1224,51.1224,23600.0
2014-07-15 14:55:00,72.51,72.54,72.49,72.54,15300.0,51.1294,51.1506,51.1153,51.1506,15300.0
2014-07-15 15:00:00,72.54,72.56,72.52,72.52,26600.0,51.1506,51.1647,51.1365,51.1365,26600.0
2014-07-15 15:05:00,72.53,72.53,72.49,72.52,25100.0,51.1435,51.1435,51.1153,51.1365,25100.0
2014-07-15 15:10:00,72.51,72.53,72.49,72.53,29400.0,51.1294,51.1435,51.1153,51.1435,29400.0
2014-07-15 15:15:00,72.53,72.53,72.51,72.52,13800.0,51.1435,51.1435,51.1294,51.1365,13800.0
2014-07-15 15:20:00,72.52,72.53,72.51,72.52,52000.0,51.1365,51.1435,51.1294,51.1365,52000.0
2014-07-15 15:25:00,72.52,72.56,72.52,72.56,58700.0,51.1365,51.1647,51.1365,51.1647,58700.0
2014-07-15 15:30:00,72.57,72.57,72.54,72.55,35300.0,51.1717,51.1717,51.1506,51.1576,35300.0
2014-07-15 15:35:00,72.56,72.58,72.54,72.57,36300.0,51.1647,51.1788,51.1506,51.1717,36300.0
2014-07-15 15:40:00,72.58,72.62,72.58,72.59,98600.0,51.1788,51.207,51.1788,51.1858,98600.0
2014-07-15 15:45:00,72.6,72.61,72.59,72.59,65300.0,51.1929,51.1999,51.1858,51.1858,65300.0
2014-07-15 15:50:00,72.59,72.6,72.58,72.59,134800.0,51.1858,51.1929,51.1788,51.1858,134800.0
2014-07-15 15:55:00,72.6,72.61,72.59,72.6,292800.0,51.1929,51.1999,51.1858,51.1929,292800.0
2014-07-16 09:30:00,72.76,72.76,72.64,72.68,66500.0,51.3057,51.3057,51.2211,51.2493,66500.0
2014-07-16 09:35:00,72.69,72.7,72.53,72.57,80200.0,51.2563,51.2634,51.1435,51.1717,80200.0
2014-07-16 09:40:00,72.57,72.63,72.53,72.63,37500.0,51.1717,51.214,51.1435,51.214,37500.0
2014-07-16 09:45:00,72.63,72.64,72.53,72.54,41300.0,51.214,51.2211,51.1435,51.1506,41300.0
2014-07-16 09:50:00,72.54,72.57,72.48,72.56,107700.0,51.1506,51.1717,51.1083,51.1647,107700.0
2014-07-16 09:55:00,72.56,72.56,72.5,72.5,37300.0,51.1647,51.1647,51.1224,51.1224,37300.0
2014-07-16 10:00:00,72.51,72.59,72.5,72.58,53100.0,51.1294,51.1858,51.1224,51.1788,53100.0
2014-07-16 10:05:00,72.58,72.63,72.58,72.62,44400.0,51.1788,51.214,51.1788,51.207,44400.0
2014-07-16 10:10:00,72.61,72.62,72.57,72.59,37700.0,51.1999,51.207,51.1717,51.1858,37700.0
2014-07-16 10:15:00,72.59,72.59,72.51,72.54,38400.0,51.1858,51.1858,51.1294,51.1506,38400.0
2014-07-16 10:20:00,72.55,72.59,72.5,72.52,37700.0,51.1576,51.1858,51.1224,51.1365,37700.0
2014-07-16 10:25:00,72.53,72.55,72.5,72.5,31700.0,51.1435,51.1576,51.1224,51.1224,31700.0
2014-07-16 10:30:00,72.5,72.53,72.45,72.49,92600.0,51.1224,51.1435,51.0871,51.1153,92600.0
2014-07-16 10:35:00,72.49,72.56,72.48,72.53,45100.0,51.1153,51.1647,51.1083,51.1435,45100.0
2014-07-16 10:40:00,72.53,72.55,72.5,72.52,26200.0,51.1435,51.1576,51.1224,51.1365,26200.0
2014-07-16 10:45:00,72.51,72.52,72.44,72.45,83300.0,51.1294,51.1365,51.0801,51.0871,83300.0
2014-07-16 10:50:00,72.45,72.47,72.42,72.44,104100.0,51.0871,51.1012,51.066,51.0801,104100.0
2014-07-16 10:55:00,72.44,72.51,72.44,72.5,24800.0,51.0801,51.1294,51.0801,51.1224,24800.0
2014-07-16 11:00:00,72.5,72.56,72.49,72.56,12600.0,51.1224,51.1647,51.1153,51.1647,12600.0
2014-07-16 11:05:00,72.55,72.58,72.55,72.58,11400.0,51.1576,51.1788,51.1576,51.1788,11400.0
2014-07-16 11:10:00,72.58,72.59,72.56,72.59,19000.0,51.1788,51.1858,51.1647,51.1858,19000.0
2014-07-16 11:15:00,72.59,72.59,72.52,72.52,7900.0,51.1858,51.1858,51.1365,51.1365,7900.0
2014-07-16 11:20:00,72.52,72.54,72.51,72.51,9600.0,51.1365,51.1506,51.1294,51.1294,9600.0
2014-07-16 11:25:00,72.51,72.52,72.46,72.47,33600.0,51.1294,51.1365,51.0942,51.1012,33600.0
2014-07-16 11:30:00,72.47,72.48,72.46,72.48,44900.0,51.1012,51.1083,51.0942,51.1083,44900.0
2014-07-16 11:35:00,72.47,72.49,72.45,72.45,32000.0,51.1012,51.1153,51.0871,51.0871,32000.0
2014-07-16 11:40:00,72.45,72.5,72.44,72.49,23700.0,51.0871,51.1224,51.0801,51.1153,23700.0
2014-07-16 11:45:00,72.49,72.5,72.47,72.49,6600.0,51.1153,51.1224,51.1012,51.1153,6600.0
2014-07-16 11:50:00,72.51,72.56,72.5,72.54,43300.0,51.1294,51.1647,51.1224,51.1506,43300.0
2014-07-16 11:55:00,72.55,72.55,72.51,72.55,81200.0,51.1576,51.1576,51.1294,51.1576,81200.0
2014-07-16 12:00:00,72.55,72.56,72.54,72.56,38500.0,51.1576,51.1647,51.1506,51.1647,38500.0
2014-07-16 12:05:00,72.55,72.57,72.54,72.56,91200.0,51.1576,51.1717,51.1506,51.1647,91200.0
2014-07-16 12:10:00,72.56,72.59,72.56,72.59,14900.0,51.1647,51.1858,51.1647,51.1858,14900.0
2014-07-16 12:15:00,72.59,72.65,72.59,72.63,31100.0,51.1858,51.2281,51.1858,51.214,31100.0
2014-07-16 12:20:00,72.64,72.64,72.63,72.64,10600.0,51.2211,51.2211,51.214,51.2211,10600.0
2014-07-16 12:25:00,72.64,72.71,72.64,72.71,43100.0,51.2211,51.2704,51.2211,51.2704,43100.0
2014-07-16 12:30:00,72.71,72.73,72.71,72.72,123000.0,51.2704,51.2846,51.2704,51.2775,123000.0
2014-07-16 12:35:00,72.72,72.77,72.72,72.76,45900.0,51.2775,51.3128,51.2775,51.3057,45900.0
2014-07-16 12:40:00,72.77,72.8,72.77,72.8,13600.0,51.3128,51.3339,51.3128,51.3339,13600.0
2014-07-16 12:45:00,72.8,72.86,72.79,72.86,50000.0,51.3339,51.3762,51.3269,51.3762,50000.0
2014-07-16 12:50:00,72.85,72.86,72.81,72.81,110500.0,51.3692,51.3762,51.341,51.341,110500.0
2014-07-16 12:55:00,72.81,72.83,72.8,72.82,49000.0,51.341,51.3551,51.3339,51.348,49000.0
2014-07-16 13:00:00,72.81,72.83,72.81,72.82,9000.0,51.341,51.3551,51.341,51.348,9000.0
2014-07-16 13:05:00,72.82,72.82,72.78,72.78,12600.0,51.348,51.348,51.3198,51.3198,12600.0
2014-07-16 13:10:00,72.78,72.81,72.78,72.79,10800.0,51.3198,51.341,51.3198,51.3269,10800.0
2014-07-16 13:15:00,72.8,72.8,72.74,72.75,24300.0,51.3339,51.3339,51.2916,51.2987,24300.0
2014-07-16 13:20:00,72.76,72.78,72.76,72.77,16000.0,51.3057,51.3198,51.3057,51.3128,16000.0
2014-07-16 13:25:00,72.77,72.77,72.74,72.75,22700.0,51.3128,51.3128,51.2916,51.2987,22700.0
2014-07-16 13:30:00,72.76,72.76,72.75,72.76,10300.0,51.3057,51.3057,51.2987,51.3057,10300.0
2014-07-16 13:35:00,72.75,72.76,72.72,72.73,13600.0,51.2987,51.3057,51.2775,51.2846,13600.0
2014-07-16 13:40:00,72.73,72.79,72.73,72.78,17400.0,51.2846,51.3269,51.2846,51.3198,17400.0
2014-07-16 13:45:00,72.79,72.81,72.76,72.76,29500.0,51.3269,51.341,51.3057,51.3057,29500.0
2014-07-16 13:50:00,72.76,72.79,72.76,72.78,17900.0,51.3057,51.3269,51.3057,51.3198,17900.0
2014-07-16 13:55:00,72.77,72.83,72.77,72.82,5600.0,51.3128,51.3551,51.3128,51.348,5600.0
2014-07-16 14:00:00,72.82,72.86,72.82,72.86,30400.0,51.348,51.3762,51.348,51.3762,30400.0
2014-07-16 14:05:00,72.86,72.87,72.85,72.85,25600.0,51.3762,51.3833,51.3692,51.3692,25600.0
2014-07-16 14:10:00,72.85,72.87,72.85,72.87,5800.0,51.3692,51.3833,51.3692,51.3833,5800.0
2014-07-16 14:15:00,72.88,72.88,72.83,72.83,17900.0,51.3903,51.3903,51.3551,51.3551,17900.0
2014-07-16 14:20:00,72.83,72.83,72.8,72.81,25300.0,51.3551,51.3551,51.3339,51.341,25300.0
2014-07-16 14:25:00,72.8,72.8,72.76,72.77,17900.0,51.3339,51.3339,51.3057,51.3128,17900.0
2014-07-16 14:30:00,72.77,72.78,72.76,72.76,12900.0,51.3128,51.3198,51.3057,51.3057,12900.0
2014-07-16 14:35:00,72.76,72.76,72.68,72.69,50400.0,51.3057,51.3057,51.2493,51.2563,50400.0
2014-07-16 14:40:00,72.68,72.69,72.66,72.67,13600.0,51.2493,51.2563,51.2352,51.2422,13600.0
2014-07-16 14:45:00,72.67,72.68,72.64,72.64,5300.0,51.2422,51.2493,51.2211,51.2211,5300.0
2014-07-16 14:50:00,72.64,72.67,72.6,72.61,38900.0,51.2211,51.2422,51.1929,51.1999,38900.0
2014-07-16 14:55:00,72.61,72.64,72.6,72.6,18400.0,51.1999,51.2211,51.1929,51.1929,18400.0
2014-07-16 15:00:00,72.6,72.62,72.58,72.59,86300.0,51.1929,51.207,51.1788,51.1858,86300.0
2014-07-16 15:05:00,72.59,72.64,72.59,72.63,41100.0,51.1858,51.2211,51.1858,51.214,41100.0
2014-07-16 15:10:00,72.62,72.68,72.62,72.67,109300.0,51.207,51.2493,51.207,51.2422,109300.0
2014-07-16 15:15:00,72.67,72.69,72.65,72.65,38900.0,51.2422,51.2563,51.2281,51.2281,38900.0
2014-07-16 15:20:00,72.65,72.69,72.63,72.66,116600.0,51.2281,51.2563,51.214,51.2352,116600.0
2014-07-16 15:25:00,72.66,72.71,72.66,72.7,43000.0,51.2352,51.2704,51.2352,51.2634,43000.0
2014-07-16 15:30:00,72.71,72.71,72.69,72.69,45100.0,51.2704,51.2704,51.2563,51.2563,45100.0
2014-07-16 15:35:00,72.7,72.72,72.69,72.7,46600.0,51.2634,51.2775,51.2563,51.2634,46600.0
2014-07-16 15:40:00,72.7,72.78,72.69,72.76,278100.0,51.2634,51.3198,51.2563,51.3057,278100.0
2014-07-16 15:45:00,72.77,72.78,72.69,72.71,157800.0,51.3128,51.3198,51.2563,51.2704,157800.0
2014-07-16 15:50:00,72.71,72.74,72.68,72.71,200600.0,51.2704,51.2916,51.2493,51.2704,200600.0
2014-07-16 15:55:00,72.71,72.87,72.69,72.87,3579800.0,51.2704,51.3833,51.2563,51.3833,3579800.0
2014-07-17 09:30:00,72.78,72.78,72.5,72.6,152100.0,51.3198,51.3198,51.1224,51.1929,152100.0
2014-07-17 09:35:00,72.61,72.82,72.61,72.79,222300.0,51.1999,51.348,51.1999,51.3269,222300.0
2014-07-17 09:40:00,72.79,72.79,72.61,72.65,105000.0,51.3269,51.3269,51.1999,51.2281,105000.0
2014-07-17 09:45:00,72.65,72.73,72.63,72.73,105500.0,51.2281,51.2846,51.214,51.2846,105500.0
2014-07-17 09:50:00,72.73,72.73,72.63,72.65,139000.0,51.2846,51.2846,51.214,51.2281,139000.0
2014-07-17 09:55:00,72.65,72.66,72.58,72.59,85100.0,51.2281,51.2352,51.1788,51.1858,85100.0
2014-07-17 10:00:00,72.58,72.61,72.56,72.57,72300.0,51.1788,51.1999,51.1647,51.1717,72300.0
2014-07-17 10:05:00,72.58,72.65,72.56,72.62,124900.0,51.1788,51.2281,51.1647,51.207,124900.0
2014-07-17 10:10:00,72.6,72.65,72.58,72.65,26400.0,51.1929,51.2281,51.1788,51.2281,26400.0
2014-07-17 10:15:00,72.64,72.7,72.64,72.66,35500.0,51.2211,51.2634,51.2211,51.2352,35500.0
2014-07-17 10:20:00,72.66,72.75,72.66,72.74,60500.0,51.2352,51.2987,51.2352,51.2916,60500.0
2014-07-17 10:25:00,72.73,72.75,72.69,72.75,31800.0,51.2846,51.2987,51.2563,51.2987,31800.0
2014-07-17 10:30:00,72.75,72.81,72.75,72.81,82500.0,51.2987,51.341,51.2987,51.341,82500.0
2014-07-17 10:35:00,72.8,72.82,72.78,72.81,54700.0,51.3339,51.348,51.3198,51.341,54700.0
2014-07-17 10:40:00,72.82,72.82,72.76,72.77,34300.0,51.348,51.348,51.3057,51.3128,34300.0
2014-07-17 10:45:00,72.76,72.81,72.75,72.75,31900.0,51.3057,51.341,51.2987,51.2987,31900.0
2014-07-17 10:50:00,72.75,72.79,72.74,72.75,20500.0,51.2987,51.3269,51.2916,51.2987,20500.0
2014-07-17 10:55:00,72.74,72.77,72.68,72.69,280300.0,51.2916,51.3128,51.2493,51.2563,280300.0
2014-07-17 11:00:00,72.68,72.69,72.65,72.67,51400.0,51.2493,51.2563,51.2281,51.2422,51400.0
2014-07-17 11:05:00,72.67,72.7,72.66,72.68,34400.0,51.2422,51.2634,51.2352,51.2493,34400.0
2014-07-17 11:10:00,72.67,72.67,72.57,72.57,30100.0,51.2422,51.2422,51.1717,51.1717,30100.0
2014-07-17 11:15:00,72.57,72.65,72.55,72.64,80900.0,51.1717,51.2281,51.1576,51.2211,80900.0
2014-07-17 11:20:00,72.63,72.67,72.62,72.62,50000.0,51.214,51.2422,51.207,51.207,50000.0
2014-07-17 11:25:00,72.62,72.64,72.53,72.54,295100.0,51.207,51.2211,51.1435,51.1506,295100.0
2014-07-17 11:30:00,72.53,72.62,72.49,72.62,63100.0,51.1435,51.207,51.1153,51.207,63100.0
2014-07-17 11:35:00,72.61,72.66,72.61,72.65,27500.0,51.1999,51.2352,51.1999,51.2281,27500.0
2014-07-17 11:40:00,72.64,72.66,72.59,72.61,40800.0,51.2211,51.2352,51.1858,51.1999,40800.0
2014-07-17 11:45:00,72.6,72.66,72.56,72.64,69700.0,51.1929,51.2352,51.1647,51.2211,69700.0
2014-07-17 11:50:00,72.65,72.67,72.63,72.65,39100.0,51.2281,51.2422,51.214,51.2281,39100.0
2014-07-17 11:55:00,72.64,72.66,72.6,72.64,89300.0,51.2211,51.2352,51.1929,51.2211,89300.0
2014-07-17 12:00:00,72.64,72.65,72.53,72.57,46800.0,51.2211,51.2281,51.1435,51.1717,46800.0
2014-07-17 12:05:00,72.57,72.62,72.54,72.59,42100.0,51.1717,51.207,51.1506,51.1858,42100.0
2014-07-17 12:10:00,72.59,72.66,72.59,72.66,26800.0,51.1858,51.2352,51.1858,51.2352,26800.0
2014-07-17 12:15:00,72.65,72.66,72.64,72.64,14100.0,51.2281,51.2352,51.2211,51.2211,14100.0
2014-07-17 12:20:00,72.64,72.64,72.61,72.61,25500.0,51.2211,51.2211,51.1999,51.1999,25500.0
2014-07-17 12:25:00,72.61,72.65,72.6,72.63,37200.0,51.1999,51.2281,51.1929,51.214,37200.0
2014-07-17 12:30:00,72.63,72.64,72.6,72.64,33100.0,51.214,51.2211,51.1929,51.2211,33100.0
2014-07-17 12:35:00,72.64,72.69,72.62,72.67,77500.0,51.2211,51.2563,51.207,51.2422,77500.0
2014-07-17 12:40:00,72.66,72.66,72.63,72.64,12400.0,51.2352,51.2352,51.214,51.2211,12400.0
2014-07-17 12:45:00,72.65,72.65,72.63,72.65,5500.0,51.2281,51.2281,51.214,51.2281,5500.0
2014-07-17 12:50:00,72.64,72.65,72.61,72.63,65800.0,51.2211,51.2281,51.1999,51.214,65800.0
2014-07-17 12:55:00,72.62,72.67,72.62,72.66,8500.0,51.207,51.2422,51.207,51.2352,8500.0
2014-07-17 13:00:00,72.66,72.7,72.66,72.69,12600.0,51.2352,51.2634,51.2352,51.2563,12600.0
2014-07-17 13:05:00,72.7,72.73,72.7,72.72,9700.0,51.2634,51.2846,51.2634,51.2775,9700.0
2014-07-17 13:10:00,72.71,72.77,72.7,72.77,12300.0,51.2704,51.3128,51.2634,51.3128,12300.0
2014-07-17 13:15:00,72.77,72.77,72.72,72.72,22300.0,51.3128,51.3128,51.2775,51.2775,22300.0
2014-07-17 13:20:00,72.71,72.72,72.65,72.69,23700.0,51.2704,51.2775,51.2281,51.2563,23700.0
2014-07-17 13:25:00,72.68,72.7,72.68,72.69,5700.0,51.2493,51.2634,51.2493,51.2563,5700.0
2014-07-17 13:30:00,72.7,72.74,72.7,72.72,13700.0,51.2634,51.2916,51.2634,51.2775,13700.0
2014-07-17 13:35:00,72.73,72.73,72.67,72.67,65500.0,51.2846,51.2846,51.2422,51.2422,65500.0
2014-07-17 13:40:00,72.67,72.68,72.65,72.67,13400.0,51.2422,51.2493,51.2281,51.2422,13400.0
2014-07-17 13:45:00,72.67,72.69,72.66,72.66,22300.0,51.2422,51.2563,51.2352,51.2352,22300.0
2014-07-17 13:50:00,72.67,72.69,72.67,72.68,14900.0,51.2422,51.2563,51.2422,51.2493,14900.0
2014-07-17 13:55:00,72.69,72.71,72.67,72.67,48200.0,51.2563,51.2704,51.2422,51.2422,48200.0
2014-07-17 14:00:00,72.67,72.68,72.65,72.65,26700.0,51.2422,51.2493,51.2281,51.2281,26700.0
2014-07-17 14:05:00,72.65,72.66,72.63,72.63,12400.0,51.2281,51.2352,51.214,51.214,12400.0
2014-07-17 14:10:00,72.64,72.68,72.63,72.67,45800.0,51.2211,51.2493,51.214,51.2422,45800.0
2014-07-17 14:15:00,72.67,72.7,72.67,72.67,12600.0,51.2422,51.2634,51.2422,51.2422,12600.0
2014-07-17 14:20:00,72.66,72.68,72.64,72.66,68400.0,51.2352,51.2493,51.2211,51.2352,68400.0
2014-07-17 14:25:00,72.66,72.66,72.61,72.64,47400.0,51.2352,51.2352,51.1999,51.2211,47400.0
2014-07-17 14:30:00,72.63,72.65,72.63,72.63,12100.0,51.214,51.2281,51.214,51.214,12100.0
2014-07-17 14:35:00,72.63,72.65,72.63,72.65,10000.0,51.214,51.2281,51.214,51.2281,10000.0
2014-07-17 14:40:00,72.66,72.67,72.65,72.66,9000.0,51.2352,51.2422,51.2281,51.2352,9000.0
2014-07-17 14:45:00,72.67,72.67,72.61,72.61,27600.0,51.2422,51.2422,51.1999,51.1999,27600.0
2014-07-17 14:50:00,72.61,72.62,72.58,72.58,20100.0,51.1999,51.207,51.1788,51.1788,20100.0
2014-07-17 14:55:00,72.59,72.62,72.58,72.59,20300.0,51.1858,51.207,51.1788,51.1858,20300.0
2014-07-17 15:00:00,72.6,72.6,72.57,72.58,30500.0,51.1929,51.1929,51.1717,51.1788,30500.0
2014-07-17 15:05:00,72.58,72.6,72.54,72.54,68300.0,51.1788,51.1929,51.1506,51.1506,68300.0
2014-07-17 15:10:00,72.54,72.57,72.52,72.57,25300.0,51.1506,51.1717,51.1365,51.1717,25300.0
2014-07-17 15:15:00,72.56,72.56,72.46,72.47,61700.0,51.1647,51.1647,51.0942,51.1012,61700.0
2014-07-17 15:20:00,72.47,72.5,72.46,72.48,27400.0,51.1012,51.1224,51.0942,51.1083,27400.0
2014-07-17 15:25:00,72.49,72.51,72.43,72.45,35300.0,51.1153,51.1294,51.073,51.0871,35300.0
2014-07-17 15:30:00,72.45,72.49,72.42,72.44,95700.0,51.0871,51.1153,51.066,51.0801,95700.0
2014-07-17 15:35:00,72.44,72.46,72.39,72.42,135800.0,51.0801,51.0942,51.0448,51.066,135800.0
2014-07-17 15:40:00,72.41,72.42,72.35,72.36,69500.0,51.0589,51.066,51.0166,51.0237,69500.0
2014-07-17 15:45:00,72.37,72.43,72.34,72.43,237800.0,51.0307,51.073,51.0095,51.073,237800.0
2014-07-17 15:50:00,72.42,72.45,72.39,72.42,356800.0,51.066,51.0871,51.0448,51.066,356800.0
2014-07-17 15:55:00,72.41,72.46,72.38,72.42,848800.0,51.0589,51.0942,51.0378,51.066,848800.0
2014-07-18 09:30:00,72.64,72.64,72.44,72.54,58200.0,51.2211,51.2211,51.0801,51.1506,58200.0
2014-07-18 09:35:00,72.54,72.72,72.54,72.6,34300.0,51.1506,51.2775,51.1506,51.1929,34300.0
2014-07-18 09:40:00,72.6,72.68,72.55,72.68,48700.0,51.1929,51.2493,51.1576,51.2493,48700.0
2014-07-18 09:45:00,72.68,72.72,72.64,72.64,63300.0,51.2493,51.2775,51.2211,51.2211,63300.0
2014-07-18 09:50:00,72.64,72.68,72.59,72.67,29300.0,51.2211,51.2493,51.1858,51.2422,29300.0
2014-07-18 09:55:00,72.66,72.71,72.63,72.67,64200.0,51.2352,51.2704,51.214,51.2422,64200.0
2014-07-18 10:00:00,72.66,72.71,72.64,72.7,20100.0,51.2352,51.2704,51.2211,51.2634,20100.0
2014-07-18 10:05:00,72.71,72.72,72.67,72.7,109300.0,51.2704,51.2775,51.2422,51.2634,109300.0
2014-07-18 10:10:00,72.7,72.73,72.69,72.73,129500.0,51.2634,51.2846,51.2563,51.2846,129500.0
2014-07-18 10:15:00,72.72,72.75,72.7,72.71,119400.0,51.2775,51.2987,51.2634,51.2704,119400.0
2014-07-18 10:20:00,72.71,72.8,72.7,72.79,54200.0,51.2704,51.3339,51.2634,51.3269,54200.0
2014-07-18 10:25:00,72.79,72.81,72.78,72.81,59600.0,51.3269,51.341,51.3198,51.341,59600.0
2014-07-18 10:30:00,72.82,72.82,72.79,72.8,73400.0,51.348,51.348,51.3269,51.3339,73400.0
2014-07-18 10:35:00,72.81,72.84,72.8,72.8,41900.0,51.341,51.3621,51.3339,51.3339,41900.0
2014-07-18 10:40:00,72.79,72.85,72.77,72.84,35300.0,51.3269,51.3692,51.3128,51.3621,35300.0
2014-07-18 10:45:00,72.83,72.89,72.83,72.89,120800.0,51.3551,51.3974,51.3551,51.3974,120800.0
2014-07-18 10:50:00,72.89,72.91,72.86,72.87,150700.0,51.3974,51.4115,51.3762,51.3833,150700.0
2014-07-18 10:55:00,72.87,72.92,72.86,72.91,98200.0,51.3833,51.4185,51.3762,51.4115,98200.0
2014-07-18 11:00:00,72.92,72.96,72.91,72.92,113200.0,51.4185,51.4467,51.4115,51.4185,113200.0
2014-07-18 11:05:00,72.93,72.94,72.89,72.9,26800.0,51.4256,51.4326,51.3974,51.4044,26800.0
2014-07-18 11:10:00,72.9,72.94,72.89,72.94,57900.0,51.4044,51.4326,51.3974,51.4326,57900.0
2014-07-18 11:15:00,72.93,72.98,72.93,72.96,89300.0,51.4256,51.4608,51.4256,51.4467,89300.0
2014-07-18 11:20:00,72.96,72.99,72.93,72.94,89800.0,51.4467,51.4679,51.4256,51.4326,89800.0
2014-07-18 11:25:00,72.94,72.99,72.93,72.97,75300.0,51.4326,51.4679,51.4256,51.4538,75300.0
2014-07-18 11:30:00,72.97,73.01,72.97,73.0,126600.0,51.4538,51.482,51.4538,51.4749,126600.0
2014-07-18 11:35:00,73.01,73.11,72.99,73.1,188600.0,51.482,51.5525,51.4679,51.5455,188600.0
2014-07-18 11:40:00,73.1,73.11,73.06,73.06,65900.0,51.5455,51.5525,51.5172,51.5172,65900.0
2014-07-18 11:45:00,73.06,73.08,73.06,73.07,71600.0,51.5172,51.5313,51.5172,51.5243,71600.0
2014-07-18 11:50:00,73.07,73.07,73.03,73.04,52100.0,51.5243,51.5243,51.4961,51.5031,52100.0
2014-07-18 11:55:00,73.05,73.05,73.0,73.03,42800.0,51.5102,51.5102,51.4749,51.4961,42800.0
2014-07-18 12:00:00,73.03,73.07,73.03,73.06,142700.0,51.4961,51.5243,51.4961,51.5172,142700.0
2014-07-18 12:05:00,73.05,73.07,73.05,73.06,37700.0,51.5102,51.5243,51.5102,51.5172,37700.0
2014-07-18 12:10:00,73.06,73.06,73.03,73.04,70800.0,51.5172,51.5172,51.4961,51.5031,70800.0
2014-07-18 12:15:00,73.05,73.09,73.04,73.09,107200.0,51.5102,51.5384,51.5031,51.5384,107200.0
2014-07-18 12:20:00,73.09,73.09,73.06,73.09,16900.0,51.5384,51.5384,51.5172,51.5384,16900.0
2014-07-18 12:25:00,73.09,73.12,73.08,73.1,261000.0,51.5384,51.5596,51.5313,51.5455,261000.0
2014-07-18 12:30:00,73.1,73.14,73.1,73.1,184200.0,51.5455,51.5737,51.5455,51.5455,184200.0
2014-07-18 12:35:00,73.11,73.13,73.1,73.13,12400.0,51.5525,51.5666,51.5455,51.5666,12400.0
2014-07-18 12:40:00,73.13,73.13,73.1,73.1,50400.0,51.5666,51.5666,51.5455,51.5455,50400.0
2014-07-18 12:45:00,73.1,73.11,73.09,73.11,31800.0,51.5455,51.5525,51.5384,51.5525,31800.0
2014-07-18 12:50:00,73.11,73.11,73.07,73.09,40500.0,51.5525,51.5525,51.5243,51.5384,40500.0
2014-07-18 12:55:00,73.09,73.09,73.06,73.06,35100.0,51.5384,51.5384,51.5172,51.5172,35100.0
2014-07-18 13:00:00,73.07,73.07,73.03,73.04,92500.0,51.5243,51.5243,51.4961,51.5031,92500.0
2014-07-18 13:05:00,73.04,73.05,73.03,73.03,49400.0,51.5031,51.5102,51.4961,51.4961,49400.0
2014-07-18 13:10:00,73.03,73.03,72.98,72.98,54900.0,51.4961,51.4961,51.4608,51.4608,54900.0
2014-07-18 13:15:00,72.99,73.03,72.99,73.03,62900.0,51.4679,51.4961,51.4679,51.4961,62900.0
2014-07-18 13:20:00,73.02,73.03,73.02,73.03,11200.0,51.489,51.4961,51.489,51.4961,11200.0
2014-07-18 13:25:00,73.04,73.05,73.03,73.03,14300.0,51.5031,51.5102,51.4961,51.4961,14300.0
2014-07-18 13:30:00,73.03,73.03,73.0,73.0,27600.0,51.4961,51.4961,51.4749,51.4749,27600.0
2014-07-18 13:35:00,73.0,73.04,72.99,73.03,24500.0,51.4749,51.5031,51.4679,51.4961,24500.0
2014-07-18 13:40:00,73.03,73.05,73.01,73.01,16900.0,51.4961,51.5102,51.482,51.482,16900.0
2014-07-18 13:45:00,73.02,73.06,73.01,73.03,22000.0,51.489,51.5172,51.482,51.4961,22000.0
2014-07-18 13:50:00,73.03,73.05,73.03,73.03,17400.0,51.4961,51.5102,51.4961,51.4961,17400.0
2014-07-18 13:55:00,73.04,73.08,73.04,73.06,17000.0,51.5031,51.5313,51.5031,51.5172,17000.0
2014-07-18 14:00:00,73.07,73.07,73.03,73.05,42900.0,51.5243,51.5243,51.4961,51.5102,42900.0
2014-07-18 14:05:00,73.04,73.06,73.04,73.06,32200.0,51.5031,51.5172,51.5031,51.5172,32200.0
2014-07-18 14:10:00,73.06,73.1,73.06,73.08,39600.0,51.5172,51.5455,51.5172,51.5313,39600.0
2014-07-18 14:15:00,73.08,73.1,73.06,73.1,33800.0,51.5313,51.5455,51.5172,51.5455,33800.0
2014-07-18 14:20:00,73.1,73.11,73.05,73.11,39300.0,51.5455,51.5525,51.5102,51.5525,39300.0
2014-07-18 14:25:00,73.11,73.12,73.09,73.11,25600.0,51.5525,51.5596,51.5384,51.5525,25600.0
2014-07-18 14:30:00,73.1,73.1,73.07,73.1,417100.0,51.5455,51.5455,51.5243,51.5455,417100.0
2014-07-18 14:35:00,73.09,73.1,73.07,73.08,34900.0,51.5384,51.5455,51.5243,51.5313,34900.0
2014-07-18 14:40:00,73.08,73.08,73.06,73.08,31000.0,51.5313,51.5313,51.5172,51.5313,31000.0
2014-07-18 14:45:00,73.08,73.08,73.05,73.06,39700.0,51.5313,51.5313,51.5102,51.5172,39700.0
2014-07-18 14:50:00,73.06,73.09,73.06,73.08,52200.0,51.5172,51.5384,51.5172,51.5313,52200.0
2014-07-18 14:55:00,73.08,73.09,73.07,73.08,62500.0,51.5313,51.5384,51.5243,51.5313,62500.0
2014-07-18 15:00:00,73.08,73.08,73.04,73.04,86900.0,51.5313,51.5313,51.5031,51.5031,86900.0
2014-07-18 15:05:00,73.04,73.06,73.04,73.06,86600.0,51.5031,51.5172,51.5031,51.5172,86600.0
2014-07-18 15:10:00,73.06,73.06,73.03,73.04,89300.0,51.5172,51.5172,51.4961,51.5031,89300.0
2014-07-18 15:15:00,73.04,73.09,73.03,73.08,138600.0,51.5031,51.5384,51.4961,51.5313,138600.0
2014-07-18 15:20:00,73.09,73.1,73.05,73.05,54200.0,51.5384,51.5455,51.5102,51.5102,54200.0
2014-07-18 15:25:00,73.05,73.07,73.04,73.06,59800.0,51.5102,51.5243,51.5031,51.5172,59800.0
2014-07-18 15:30:00,73.06,73.09,73.04,73.05,240400.0,51.5172,51.5384,51.5031,51.5102,240400.0
2014-07-18 15:35:00,73.05,73.06,73.04,73.04,100700.0,51.5102,51.5172,51.5031,51.5031,100700.0
2014-07-18 15:40:00,73.04,73.05,73.01,73.02,91400.0,51.5031,51.5102,51.482,51.489,91400.0
2014-07-18 15:45:00,73.02,73.04,73.01,73.03,181400.0,51.489,51.5031,51.482,51.4961,181400.0
2014-07-18 15:50:00,73.03,73.05,73.02,73.03,336100.0,51.4961,51.5102,51.489,51.4961,336100.0
2014-07-18 15:55:00,73.04,73.1,73.03,73.08,1350600.0,51.5031,51.5455,51.4961,51.5313,1350600.0
2014-07-21 09:30:00,72.96,72.97,72.81,72.85,147400.0,51.4467,51.4538,51.341,51.3692,147400.0
2014-07-21 09:35:00,72.84,72.89,72.75,72.8,125100.0,51.3621,51.3974,51.2987,51.3339,125100.0
2014-07-21 09:40:00,72.79,72.82,72.7,72.75,84200.0,51.3269,51.348,51.2634,51.2987,84200.0
2014-07-21 09:45:00,72.75,72.95,72.75,72.92,55500.0,51.2987,51.4397,51.2987,51.4185,55500.0
2014-07-21 09:50:00,72.93,72.94,72.89,72.93,56400.0,51.4256,51.4326,51.3974,51.4256,56400.0
2014-07-21 09:55:00,72.92,73.0,72.91,72.97,29700.0,51.4185,51.4749,51.4115,51.4538,29700.0
2014-07-21 10:00:00,72.97,73.0,72.9,72.92,51200.0,51.4538,51.4749,51.4044,51.4185,51200.0
2014-07-21 10:05:00,72.92,72.96,72.89,72.91,38800.0,51.4185,51.4467,51.3974,51.4115,38800.0
2014-07-21 10:10:00,72.91,72.91,72.86,72.89,33100.0,51.4115,51.4115,51.3762,51.3974,33100.0
2014-07-21 10:15:00,72.89,72.93,72.86,72.86,24600.0,51.3974,51.4256,51.3762,51.3762,24600.0
2014-07-21 10:20:00,72.86,72.89,72.84,72.87,24000.0,51.3762,51.3974,51.3621,51.3833,24000.0
2014-07-21 10:25:00,72.88,72.95,72.88,72.92,20200.0,51.3903,51.4397,51.3903,51.4185,20200.0
2014-07-21 10:30:00,72.91,72.91,72.86,72.87,29100.0,51.4115,51.4115,51.3762,51.3833,29100.0
2014-07-21 10:35:00,72.87,72.89,72.8,72.84,36500.0,51.3833,51.3974,51.3339,51.3621,36500.0
2014-07-21 10:40:00,72.83,72.84,72.8,72.8,49300.0,51.3551,51.3621,51.3339,51.3339,49300.0
2014-07-21 10:45:00,72.81,72.83,72.79,72.81,29000.0,51.341,51.3551,51.3269,51.341,29000.0
2014-07-21 10:50:00,72.81,72.83,72.78,72.79,68500.0,51.341,51.3551,51.3198,51.3269,68500.0
2014-07-21 10:55:00,72.8,72.81,72.75,72.75,20900.0,51.3339,51.341,51.2987,51.2987,20900.0
2014-07-21 11:00:00,72.74,72.75,72.69,72.75,44700.0,51.2916,51.2987,51.2563,51.2987,44700.0
2014-07-21 11:05:00,72.76,72.79,72.76,72.79,18000.0,51.3057,51.3269,51.3057,51.3269,18000.0
2014-07-21 11:10:00,72.79,72.79,72.73,72.75,73300.0,51.3269,51.3269,51.2846,51.2987,73300.0
2014-07-21 11:15:00,72.74,72.77,72.73,72.76,36100.0,51.2916,51.3128,51.2846,51.3057,36100.0
2014-07-21 11:20:00,72.77,72.81,72.77,72.8,13500.0,51.3128,51.341,51.3128,51.3339,13500.0
2014-07-21 11:25:00,72.8,72.82,72.79,72.8,31500.0,51.3339,51.348,51.3269,51.3339,31500.0
2014-07-21 11:30:00,72.79,72.8,72.75,72.76,19200.0,51.3269,51.3339,51.2987,51.3057,19200.0
2014-07-21 11:35:00,72.77,72.77,72.75,72.77,10200.0,51.3128,51.3128,51.2987,51.3128,10200.0
2014-07-21 11:40:00,72.77,72.82,72.75,72.75,12900.0,51.3128,51.348,51.2987,51.2987,12900.0
2014-07-21 11:45:00,72.75,72.76,72.69,72.73,62100.0,51.2987,51.3057,51.2563,51.2846,62100.0
2014-07-21 11:50:00,72.73,72.76,72.7,72.76,7200.0,51.2846,51.3057,51.2634,51.3057,7200.0
2014-07-21 11:55:00,72.76,72.8,72.75,72.76,10700.0,51.3057,51.3339,51.2987,51.3057,10700.0
2014-07-21 12:00:00,72.77,72.78,72.73,72.74,17400.0,51.3128,51.3198,51.2846,51.2916,17400.0
2014-07-21 12:05:00,72.75,72.75,72.72,72.75,10600.0,51.2987,51.2987,51.2775,51.2987,10600.0
2014-07-21 12:10:00,72.75,72.76,72.73,72.76,15200.0,51.2987,51.3057,51.2846,51.3057,15200.0
2014-07-21 12:15:00,72.76,72.78,72.74,72.76,11000.0,51.3057,51.3198,51.2916,51.3057,11000.0
2014-07-21 12:20:00,72.76,72.78,72.74,72.75,6100.0,51.3057,51.3198,51.2916,51.2987,6100.0
2014-07-21 12:25:00,72.74,72.75,72.71,72.72,6300.0,51.2916,51.2987,51.2704,51.2775,6300.0
2014-07-21 12:30:00,72.73,72.76,72.71,72.75,22600.0,51.2846,51.3057,51.2704,51.2987,22600.0
2014-07-21 12:35:00,72.76,72.8,72.74,72.8,47000.0,51.3057,51.3339,51.2916,51.3339,47000.0
2014-07-21 12:40:00,72.8,72.8,72.78,72.78,7300.0,51.3339,51.3339,51.3198,51.3198,7300.0
2014-07-21 12:45:00,72.78,72.81,72.76,72.81,10100.0,51.3198,51.341,51.3057,51.341,10100.0
2014-07-21 12:50:00,72.81,72.82,72.79,72.8,8900.0,51.341,51.348,51.3269,51.3339,8900.0
2014-07-21 12:55:00,72.79,72.81,72.79,72.8,5500.0,51.3269,51.341,51.3269,51.3339,5500.0
2014-07-21 13:00:00,72.79,72.81,72.78,72.8,13000.0,51.3269,51.341,51.3198,51.3339,13000.0
2014-07-21 13:05:00,72.8,72.81,72.79,72.81,6000.0,51.3339,51.341,51.3269,51.341,6000.0
2014-07-21 13:10:00,72.81,72.82,72.79,72.81,16300.0,51.341,51.348,51.3269,51.341,16300.0
2014-07-21 13:15:00,72.81,72.82,72.79,72.81,42500.0,51.341,51.348,51.3269,51.341,42500.0
2014-07-21 13:20:00,72.8,72.85,72.8,72.84,35700.0,51.3339,51.3692,51.3339,51.3621,35700.0
2014-07-21 13:25:00,72.83,72.86,72.82,72.86,33500.0,51.3551,51.3762,51.348,51.3762,33500.0
2014-07-21 13:30:00,72.86,72.87,72.84,72.86,10400.0,51.3762,51.3833,51.3621,51.3762,10400.0
2014-07-21 13:35:00,72.86,72.88,72.86,72.87,13000.0,51.3762,51.3903,51.3762,51.3833,13000.0
2014-07-21 13:40:00,72.87,72.92,72.86,72.91,13900.0,51.3833,51.4185,51.3762,51.4115,13900.0
2014-07-21 13:45:00,72.91,72.92,72.89,72.89,12300.0,51.4115,51.4185,51.3974,51.3974,12300.0
2014-07-21 13:50:00,72.89,72.89,72.87,72.89,13500.0,51.3974,51.3974,51.3833,51.3974,13500.0
2014-07-21 13:55:00,72.89,72.92,72.89,72.91,11600.0,51.3974,51.4185,51.3974,51.4115,11600.0
2014-07-21 14:00:00,72.9,72.92,72.9,72.9,6100.0,51.4044,51.4185,51.4044,51.4044,6100.0
2014-07-21 14:05:00,72.9,72.94,72.9,72.94,13900.0,51.4044,51.4326,51.4044,51.4326,13900.0
2014-07-21 14:10:00,72.94,72.97,72.93,72.96,14400.0,51.4326,51.4538,51.4256,51.4467,14400.0
2014-07-21 14:15:00,72.96,72.98,72.95,72.96,8200.0,51.4467,51.4608,51.4397,51.4467,8200.0
2014-07-21 14:20:00,72.96,72.97,72.95,72.96,12900.0,51.4467,51.4538,51.4397,51.4467,12900.0
2014-07-21 14:25:00,72.97,72.97,72.93,72.93,13400.0,51.4538,51.4538,51.4256,51.4256,13400.0
2014-07-21 14:30:00,72.93,72.95,72.93,72.94,7900.0,51.4256,51.4397,51.4256,51.4326,7900.0
2014-07-21 14:35:00,72.94,72.95,72.93,72.95,12300.0,51.4326,51.4397,51.4256,51.4397,12300.0
2014-07-21 14:40:00,72.95,72.95,72.93,72.95,22700.0,51.4397,51.4397,51.4256,51.4397,22700.0
2014-07-21 14:45:00,72.95,72.97,72.95,72.96,62000.0,51.4397,51.4538,51.4397,51.4467,62000.0
2014-07-21 14:50:00,72.97,73.0,72.95,72.98,151700.0,51.4538,51.4749,51.4397,51.4608,151700.0
2014-07-21 14:55:00,72.98,73.0,72.95,72.96,31900.0,51.4608,51.4749,51.4397,51.4467,31900.0
2014-07-21 15:00:00,72.95,72.99,72.95,72.99,24400.0,51.4397,51.4679,51.4397,51.4679,24400.0
2014-07-21 15:05:00,72.98,72.99,72.93,72.94,31300.0,51.4608,51.4679,51.4256,51.4326,31300.0
2014-07-21 15:10:00,72.95,72.97,72.93,72.95,28200.0,51.4397,51.4538,51.4256,51.4397,28200.0
2014-07-21 15:15:00,72.96,72.97,72.94,72.97,39900.0,51.4467,51.4538,51.4326,51.4538,39900.0
2014-07-21 15:20:00,72.97,72.97,72.93,72.95,26300.0,51.4538,51.4538,51.4256,51.4397,26300.0
2014-07-21 15:25:00,72.95,72.98,72.94,72.97,30900.0,51.4397,51.4608,51.4326,51.4538,30900.0
2014-07-21 15:30:00,72.97,72.97,72.93,72.95,32900.0,51.4538,51.4538,51.4256,51.4397,32900.0
2014-07-21 15:35:00,72.95,72.95,72.92,72.94,48100.0,51.4397,51.4397,51.4185,51.4326,48100.0
2014-07-21 15:40:00,72.94,72.94,72.91,72.91,115200.0,51.4326,51.4326,51.4115,51.4115,115200.0
2014-07-21 15:45:00,72.91,72.92,72.88,72.89,96300.0,51.4115,51.4185,51.3903,51.3974,96300.0
2014-07-21 15:50:00,72.9,72.93,72.88,72.92,162800.0,51.4044,51.4256,51.3903,51.4185,162800.0
2014-07-21 15:55:00,72.92,72.92,72.84,72.86,617400.0,51.4185,51.4185,51.3621,51.3762,617400.0
2014-07-22 09:30:00,73.09,73.3,73.0,73.27,151800.0,51.5384,51.6865,51.4749,51.6653,151800.0
2014-07-22 09:35:00,73.27,73.28,73.13,73.15,197600.0,51.6653,51.6724,51.5666,51.5807,197600.0
2014-07-22 09:40:00,73.16,73.22,73.13,73.15,59400.0,51.5878,51.6301,51.5666,51.5807,59400.0
2014-07-22 09:45:00,73.14,73.21,73.1,73.19,76200.0,51.5737,51.623,51.5455,51.6089,76200.0
2014-07-22 09:50:00,73.2,73.21,73.15,73.19,38100.0,51.616,51.623,51.5807,51.6089,38100.0
2014-07-22 09:55:00,73.19,73.22,73.17,73.17,38000.0,51.6089,51.6301,51.5948,51.5948,38000.0
2014-07-22 10:00:00,73.16,73.21,73.16,73.19,26400.0,51.5878,51.623,51.5878,51.6089,26400.0
2014-07-22 10:05:00,73.19,73.21,73.15,73.17,42100.0,51.6089,51.623,51.5807,51.5948,42100.0
2014-07-22 10:10:00,73.17,73.22,73.15,73.15,103900.0,51.5948,51.6301,51.5807,51.5807,103900.0
2014-07-22 10:15:00,73.15,73.19,73.11,73.15,93100.0,51.5807,51.6089,51.5525,51.5807,93100.0
2014-07-22 10:20:00,73.16,73.19,73.12,73.15,65000.0,51.5878,51.6089,51.5596,51.5807,65000.0
2014-07-22 10:25:00,73.15,73.16,73.08,73.13,102300.0,51.5807,51.5878,51.5313,51.5666,102300.0
2014-07-22 10:30:00,73.13,73.14,73.09,73.13,23000.0,51.5666,51.5737,51.5384,51.5666,23000.0
2014-07-22 10:35:00,73.13,73.15,73.12,73.13,18700.0,51.5666,51.5807,51.5596,51.5666,18700.0
2014-07-22 10:40:00,73.13,73.17,73.13,73.17,14000.0,51.5666,51.5948,51.5666,51.5948,14000.0
2014-07-22 10:45:00,73.17,73.18,73.15,73.16,18300.0,51.5948,51.6019,51.5807,51.5878,18300.0
2014-07-22 10:50:00,73.16,73.18,73.13,73.17,22100.0,51.5878,51.6019,51.5666,51.5948,22100.0
2014-07-22 10:55:00,73.17,73.18,73.14,73.17,35100.0,51.5948,51.6019,51.5737,51.5948,35100.0
2014-07-22 11:00:00,73.17,73.17,73.14,73.15,18700.0,51.5948,51.5948,51.5737,51.5807,18700.0
2014-07-22 11:05:00,73.16,73.19,73.16,73.18,21600.0,51.5878,51.6089,51.5878,51.6019,21600.0
2014-07-22 11:10:00,73.17,73.2,73.17,73.19,19200.0,51.5948,51.616,51.5948,51.6089,19200.0
2014-07-22 11:15:00,73.2,73.2,73.16,73.2,65700.0,51.616,51.616,51.5878,51.616,65700.0
2014-07-22 11:20:00,73.2,73.21,73.17,73.19,19500.0,51.616,51.623,51.5948,51.6089,19500.0
2014-07-22 11:25:00,73.19,73.21,73.18,73.2,30400.0,51.6089,51.623,51.6019,51.616,30400.0
2014-07-22 11:30:00,73.21,73.22,73.19,73.21,113200.0,51.623,51.6301,51.6089,51.623,113200.0
2014-07-22 11:35:00,73.22,73.22,73.18,73.21,10700.0,51.6301,51.6301,51.6019,51.623,10700.0
2014-07-22 11:40:00,73.2,73.25,73.2,73.23,20200.0,51.616,51.6512,51.616,51.6371,20200.0
2014-07-22 11:45:00,73.24,73.26,73.23,73.23,29300.0,51.6442,51.6583,51.6371,51.6371,29300.0
2014-07-22 11:50:00,73.23,73.26,73.23,73.25,25000.0,51.6371,51.6583,51.6371,51.6512,25000.0
2014-07-22 11:55:00,73.26,73.27,73.25,73.25,43900.0,51.6583,51.6653,51.6512,51.6512,43900.0
2014-07-22 12:00:00,73.26,73.28,73.25,73.26,14200.0,51.6583,51.6724,51.6512,51.6583,14200.0
2014-07-22 12:05:00,73.26,73.27,73.25,73.26,26900.0,51.6583,51.6653,51.6512,51.6583,26900.0
2014-07-22 12:10:00,73.26,73.27,73.25,73.25,14700.0,51.6583,51.6653,51.6512,51.6512,14700.0
2014-07-22 12:15:00,73.25,73.27,73.24,73.27,27000.0,51.6512,51.6653,51.6442,51.6653,27000.0
2014-07-22 12:20:00,73.26,73.28,73.26,73.28,17700.0,51.6583,51.6724,51.6583,51.6724,17700.0
2014-07-22 12:25:00,73.27,73.27,73.25,73.26,22400.0,51.6653,51.6653,51.6512,51.6583,22400.0
2014-07-22 12:30:00,73.26,73.26,73.25,73.25,21500.0,51.6583,51.6583,51.6512,51.6512,21500.0
2014-07-22 12:35:00,73.25,73.27,73.22,73.27,30100.0,51.6512,51.6653,51.6301,51.6653,30100.0
2014-07-22 12:40:00,73.26,73.26,73.24,73.24,19600.0,51.6583,51.6583,51.6442,51.6442,19600.0
2014-07-22 12:45:00,73.24,73.25,73.24,73.25,12200.0,51.6442,51.6512,51.6442,51.6512,12200.0
2014-07-22 12:50:00,73.25,73.25,73.22,73.22,27500.0,51.6512,51.6512,51.6301,51.6301,27500.0
2014-07-22 12:55:00,73.22,73.23,73.21,73.23,8600.0,51.6301,51.6371,51.623,51.6371,8600.0
2014-07-22 13:00:00,73.23,73.23,73.2,73.22,14800.0,51.6371,51.6371,51.616,51.6301,14800.0
2014-07-22 13:05:00,73.21,73.22,73.2,73.2,19100.0,51.623,51.6301,51.616,51.616,19100.0
2014-07-22 13:10:00,73.2,73.21,73.19,73.19,15300.0,51.616,51.623,51.6089,51.6089,15300.0
2014-07-22 13:15:00,73.19,73.21,73.18,73.2,11000.0,51.6089,51.623,51.6019,51.616,11000.0
2014-07-22 13:20:00,73.2,73.2,73.18,73.19,18100.0,51.616,51.616,51.6019,51.6089,18100.0
2014-07-22 13:25:00,73.19,73.2,73.17,73.2,15700.0,51.6089,51.616,51.5948,51.616,15700.0
2014-07-22 13:30:00,73.2,73.2,73.19,73.19,8900.0,51.616,51.616,51.6089,51.6089,8900.0
2014-07-22 13:35:00,73.2,73.2,73.18,73.2,27100.0,51.616,51.616,51.6019,51.616,27100.0
2014-07-22 13:40:00,73.2,73.2,73.18,73.18,53900.0,51.616,51.616,51.6019,51.6019,53900.0
2014-07-22 13:45:00,73.19,73.2,73.18,73.2,29000.0,51.6089,51.616,51.6019,51.616,29000.0
2014-07-22 13:50:00,73.2,73.21,73.19,73.2,17400.0,51.616,51.623,51.6089,51.616,17400.0
2014-07-22 13:55:00,73.19,73.22,73.19,73.22,23500.0,51.6089,51.6301,51.6089,51.6301,23500.0
2014-07-22 14:00:00,73.22,73.23,73.2,73.2,19900.0,51.6301,51.6371,51.616,51.616,19900.0
2014-07-22 14:05:00,73.2,73.21,73.2,73.2,6600.0,51.616,51.623,51.616,51.616,6600.0
2014-07-22 14:10:00,73.2,73.23,73.2,73.22,21300.0,51.616,51.6371,51.616,51.6301,21300.0
2014-07-22 14:15:00,73.22,73.23,73.21,73.21,19000.0,51.6301,51.6371,51.623,51.623,19000.0
2014-07-22 14:20:00,73.21,73.22,73.2,73.21,16700.0,51.623,51.6301,51.616,51.623,16700.0
2014-07-22 14:25:00,73.22,73.22,73.19,73.19,17700.0,51.6301,51.6301,51.6089,51.6089,17700.0
2014-07-22 14:30:00,73.19,73.21,73.18,73.21,15800.0,51.6089,51.623,51.6019,51.623,15800.0
2014-07-22 14:35:00,73.21,73.22,73.19,73.19,20400.0,51.623,51.6301,51.6089,51.6089,20400.0
2014-07-22 14:40:00,73.19,73.2,73.16,73.16,25300.0,51.6089,51.616,51.5878,51.5878,25300.0
2014-07-22 14:45:00,73.16,73.17,73.14,73.16,52100.0,51.5878,51.5948,51.5737,51.5878,52100.0
2014-07-22 14:50:00,73.16,73.16,73.12,73.15,45100.0,51.5878,51.5878,51.5596,51.5807,45100.0
2014-07-22 14:55:00,73.15,73.18,73.14,73.18,14600.0,51.5807,51.6019,51.5737,51.6019,14600.0
2014-07-22 15:00:00,73.18,73.19,73.16,73.19,27100.0,51.6019,51.6089,51.5878,51.6089,27100.0
2014-07-22 15:05:00,73.19,73.19,73.16,73.18,29700.0,51.6089,51.6089,51.5878,51.6019,29700.0
2014-07-22 15:10:00,73.18,73.2,73.17,73.19,32100.0,51.6019,51.616,51.5948,51.6089,32100.0
2014-07-22 15:15:00,73.19,73.21,73.18,73.2,43700.0,51.6089,51.623,51.6019,51.616,43700.0
2014-07-22 15:20:00,73.2,73.21,73.17,73.19,32700.0,51.616,51.623,51.5948,51.6089,32700.0
2014-07-22 15:25:00,73.19,73.2,73.16,73.17,40100.0,51.6089,51.616,51.5878,51.5948,40100.0
2014-07-22 15:30:00,73.17,73.18,73.15,73.17,64100.0,51.5948,51.6019,51.5807,51.5948,64100.0
2014-07-22 15:35:00,73.16,73.16,73.12,73.12,81500.0,51.5878,51.5878,51.5596,51.5596,81500.0
2014-07-22 15:40:00,73.13,73.15,73.09,73.11,211500.0,51.5666,51.5807,51.5384,51.5525,211500.0
2014-07-22 15:45:00,73.1,73.16,73.1,73.15,286700.0,51.5455,51.5878,51.5455,51.5807,286700.0
2014-07-22 15:50:00,73.16,73.2,73.14,73.19,550800.0,51.5878,51.616,51.5737,51.6089,550800.0
2014-07-22 15:55:00,73.19,73.23,73.14,73.14,1755300.0,51.6089,51.6371,51.5737,51.5737,1755300.0
2014-07-23 09:30:00,73.24,73.37,73.19,73.19,93700.0,51.6442,51.7358,51.6089,51.6089,93700.0
2014-07-23 09:35:00,73.19,73.33,73.18,73.33,76800.0,51.6089,51.7076,51.6019,51.7076,76800.0
2014-07-23 09:40:00,73.33,73.33,73.24,73.25,93700.0,51.7076,51.7076,51.6442,51.6512,93700.0
2014-07-23 09:45:00,73.25,73.26,73.2,73.25,78200.0,51.6512,51.6583,51.616,51.6512,78200.0
2014-07-23 09:50:00,73.25,73.26,73.19,73.19,45200.0,51.6512,51.6583,51.6089,51.6089,45200.0
2014-07-23 09:55:00,73.19,73.22,73.12,73.12,43800.0,51.6089,51.6301,51.5596,51.5596,43800.0
2014-07-23 10:00:00,73.13,73.17,73.08,73.09,53000.0,51.5666,51.5948,51.5313,51.5384,53000.0
2014-07-23 10:05:00,73.09,73.13,73.06,73.09,73500.0,51.5384,51.5666,51.5172,51.5384,73500.0
2014-07-23 10:10:00,73.09,73.13,73.07,73.08,47000.0,51.5384,51.5666,51.5243,51.5313,47000.0
2014-07-23 10:15:00,73.09,73.11,73.07,73.08,14900.0,51.5384,51.5525,51.5243,51.5313,14900.0
2014-07-23 10:20:00,73.09,73.12,73.08,73.08,36100.0,51.5384,51.5596,51.5313,51.5313,36100.0
2014-07-23 10:25:00,73.08,73.15,73.08,73.15,58300.0,51.5313,51.5807,51.5313,51.5807,58300.0
2014-07-23 10:30:00,73.15,73.17,73.14,73.16,51400.0,51.5807,51.5948,51.5737,51.5878,51400.0
2014-07-23 10:35:00,73.16,73.19,73.15,73.19,75500.0,51.5878,51.6089,51.5807,51.6089,75500.0
2014-07-23 10:40:00,73.19,73.21,73.19,73.2,58000.0,51.6089,51.623,51.6089,51.616,58000.0
2014-07-23 10:45:00,73.19,73.2,73.17,73.18,22000.0,51.6089,51.616,51.5948,51.6019,22000.0
2014-07-23 10:50:00,73.18,73.21,73.17,73.19,65000.0,51.6019,51.623,51.5948,51.6089,65000.0
2014-07-23 10:55:00,73.19,73.21,73.19,73.2,24400.0,51.6089,51.623,51.6089,51.616,24400.0
2014-07-23 11:00:00,73.2,73.21,73.19,73.19,14700.0,51.616,51.623,51.6089,51.6089,14700.0
2014-07-23 11:05:00,73.19,73.22,73.19,73.19,46400.0,51.6089,51.6301,51.6089,51.6089,46400.0
2014-07-23 11:10:00,73.19,73.21,73.19,73.21,11500.0,51.6089,51.623,51.6089,51.623,11500.0
2014-07-23 11:15:00,73.21,73.22,73.2,73.22,11100.0,51.623,51.6301,51.616,51.6301,11100.0
2014-07-23 11:20:00,73.2,73.21,73.19,73.2,11100.0,51.616,51.623,51.6089,51.616,11100.0
2014-07-23 11:25:00,73.2,73.22,73.19,73.19,24700.0,51.616,51.6301,51.6089,51.6089,24700.0
2014-07-23 11:30:00,73.19,73.26,73.19,73.26,33700.0,51.6089,51.6583,51.6089,51.6583,33700.0
2014-07-23 11:35:00,73.26,73.27,73.24,73.25,18800.0,51.6583,51.6653,51.6442,51.6512,18800.0
2014-07-23 11:40:00,73.25,73.28,73.24,73.28,18300.0,51.6512,51.6724,51.6442,51.6724,18300.0
2014-07-23 11:45:00,73.28,73.33,73.28,73.33,16700.0,51.6724,51.7076,51.6724,51.7076,16700.0
2014-07-23 11:50:00,73.32,73.35,73.32,73.35,19300.0,51.7006,51.7217,51.7006,51.7217,19300.0
2014-07-23 11:55:00,73.35,73.4,73.35,73.39,49700.0,51.7217,51.757,51.7217,51.7499,49700.0
2014-07-23 12:00:00,73.39,73.39,73.32,73.33,45400.0,51.7499,51.7499,51.7006,51.7076,45400.0
2014-07-23 12:05:00,73.33,73.34,73.32,73.32,28500.0,51.7076,51.7147,51.7006,51.7006,28500.0
2014-07-23 12:10:00,73.33,73.33,73.31,73.33,7800.0,51.7076,51.7076,51.6935,51.7076,7800.0
2014-07-23 12:15:00,73.32,73.33,73.31,73.31,16500.0,51.7006,51.7076,51.6935,51.6935,16500.0
2014-07-23 12:20:00,73.3,73.32,73.29,73.3,12600.0,51.6865,51.7006,51.6794,51.6865,12600.0
2014-07-23 12:25:00,73.29,73.29,73.26,73.27,32400.0,51.6794,51.6794,51.6583,51.6653,32400.0
2014-07-23 12:30:00,73.26,73.26,73.25,73.25,14700.0,51.6583,51.6583,51.6512,51.6512,14700.0
2014-07-23 12:35:00,73.24,73.24,73.2,73.21,19100.0,51.6442,51.6442,51.616,51.623,19100.0
2014-07-23 12:40:00,73.21,73.23,73.2,73.23,18100.0,51.623,51.6371,51.616,51.6371,18100.0
2014-07-23 12:45:00,73.23,73.25,73.21,73.21,16200.0,51.6371,51.6512,51.623,51.623,16200.0
2014-07-23 12:50:00,73.21,73.25,73.21,73.24,14800.0,51.623,51.6512,51.623,51.6442,14800.0
2014-07-23 12:55:00,73.24,73.25,73.23,73.24,18100.0,51.6442,51.6512,51.6371,51.6442,18100.0
2014-07-23 13:00:00,73.24,73.25,73.23,73.25,14700.0,51.6442,51.6512,51.6371,51.6512,14700.0
2014-07-23 13:05:00,73.25,73.27,73.24,73.27,12800.0,51.6512,51.6653,51.6442,51.6653,12800.0
2014-07-23 13:10:00,73.28,73.28,73.24,73.26,16400.0,51.6724,51.6724,51.6442,51.6583,16400.0
2014-07-23 13:15:00,73.27,73.28,73.25,73.27,3900.0,51.6653,51.6724,51.6512,51.6653,3900.0
2014-07-23 13:20:00,73.28,73.29,73.28,73.28,13500.0,51.6724,51.6794,51.6724,51.6724,13500.0
2014-07-23 13:25:00,73.28,73.29,73.27,73.29,5200.0,51.6724,51.6794,51.6653,51.6794,5200.0
2014-07-23 13:30:00,73.29,73.29,73.27,73.27,8600.0,51.6794,51.6794,51.6653,51.6653,8600.0
2014-07-23 13:35:00,73.28,73.28,73.27,73.28,10400.0,51.6724,51.6724,51.6653,51.6724,10400.0
2014-07-23 13:40:00,73.29,73.31,73.28,73.31,14300.0,51.6794,51.6935,51.6724,51.6935,14300.0
2014-07-23 13:45:00,73.3,73.31,73.28,73.28,28000.0,51.6865,51.6935,51.6724,51.6724,28000.0
2014-07-23 13:50:00,73.28,73.29,73.26,73.28,26400.0,51.6724,51.6794,51.6583,51.6724,26400.0
2014-07-23 13:55:00,73.28,73.29,73.28,73.29,8800.0,51.6724,51.6794,51.6724,51.6794,8800.0
2014-07-23 14:00:00,73.29,73.29,73.28,73.28,10100.0,51.6794,51.6794,51.6724,51.6724,10100.0
2014-07-23 14:05:00,73.28,73.28,73.25,73.26,10600.0,51.6724,51.6724,51.6512,51.6583,10600.0
2014-07-23 14:10:00,73.27,73.27,73.24,73.24,15900.0,51.6653,51.6653,51.6442,51.6442,15900.0
2014-07-23 14:15:00,73.24,73.26,73.24,73.25,8300.0,51.6442,51.6583,51.6442,51.6512,8300.0
2014-07-23 14:20:00,73.26,73.26,73.24,73.24,12000.0,51.6583,51.6583,51.6442,51.6442,12000.0
2014-07-23 14:25:00,73.24,73.26,73.22,73.25,13000.0,51.6442,51.6583,51.6301,51.6512,13000.0
2014-07-23 14:30:00,73.26,73.26,73.24,73.25,14000.0,51.6583,51.6583,51.6442,51.6512,14000.0
2014-07-23 14:35:00,73.25,73.26,73.22,73.22,13000.0,51.6512,51.6583,51.6301,51.6301,13000.0
2014-07-23 14:40:00,73.22,73.23,73.22,73.23,11800.0,51.6301,51.6371,51.6301,51.6371,11800.0
2014-07-23 14:45:00,73.23,73.24,73.23,73.24,12200.0,51.6371,51.6442,51.6371,51.6442,12200.0
2014-07-23 14:50:00,73.24,73.24,73.2,73.2,41000.0,51.6442,51.6442,51.616,51.616,41000.0
2014-07-23 14:55:00,73.19,73.22,73.18,73.19,32300.0,51.6089,51.6301,51.6019,51.6089,32300.0
2014-07-23 15:00:00,73.2,73.23,73.18,73.22,65200.0,51.616,51.6371,51.6019,51.6301,65200.0
2014-07-23 15:05:00,73.21,73.25,73.21,73.22,26800.0,51.623,51.6512,51.623,51.6301,26800.0
2014-07-23 15:10:00,73.22,73.26,73.22,73.24,43600.0,51.6301,51.6583,51.6301,51.6442,43600.0
2014-07-23 15:15:00,73.23,73.26,73.23,73.25,25200.0,51.6371,51.6583,51.6371,51.6512,25200.0
2014-07-23 15:20:00,73.25,73.28,73.24,73.27,19800.0,51.6512,51.6724,51.6442,51.6653,19800.0
2014-07-23 15:25:00,73.26,73.28,73.25,73.27,26800.0,51.6583,51.6724,51.6512,51.6653,26800.0
2014-07-23 15:30:00,73.27,73.28,73.26,73.26,17400.0,51.6653,51.6724,51.6583,51.6583,17400.0
2014-07-23 15:35:00,73.26,73.29,73.25,73.28,73500.0,51.6583,51.6794,51.6512,51.6724,73500.0
2014-07-23 15:40:00,73.29,73.35,73.28,73.33,214600.0,51.6794,51.7217,51.6724,51.7076,214600.0
2014-07-23 15:45:00,73.34,73.34,73.31,73.31,100400.0,51.7147,51.7147,51.6935,51.6935,100400.0
2014-07-23 15:50:00,73.31,73.32,73.3,73.3,158100.0,51.6935,51.7006,51.6865,51.6865,158100.0
2014-07-23 15:55:00,73.3,73.32,73.27,73.31,560500.0,51.6865,51.7006,51.6653,51.6935,560500.0
2014-07-24 09:30:00,73.48,73.51,73.3,73.32,210800.0,51.8134,51.8346,51.6865,51.7006,210800.0
2014-07-24 09:35:00,73.33,73.36,73.12,73.16,145100.0,51.7076,51.7288,51.5596,51.5878,145100.0
2014-07-24 09:40:00,73.17,73.32,73.14,73.28,102100.0,51.5948,51.7006,51.5737,51.6724,102100.0
2014-07-24 09:45:00,73.28,73.32,73.26,73.27,36000.0,51.6724,51.7006,51.6583,51.6653,36000.0
2014-07-24 09:50:00,73.28,73.29,73.13,73.13,115500.0,51.6724,51.6794,51.5666,51.5666,115500.0
2014-07-24 09:55:00,73.13,73.19,73.12,73.13,91300.0,51.5666,51.6089,51.5596,51.5666,91300.0
2014-07-24 10:00:00,73.13,73.17,73.04,73.15,78700.0,51.5666,51.5948,51.5031,51.5807,78700.0
2014-07-24 10:05:00,73.15,73.19,73.1,73.18,23300.0,51.5807,51.6089,51.5455,51.6019,23300.0
2014-07-24 10:10:00,73.19,73.19,73.12,73.18,97500.0,51.6089,51.6089,51.5596,51.6019,97500.0
2014-07-24 10:15:00,73.19,73.21,73.16,73.2,63100.0,51.6089,51.623,51.5878,51.616,63100.0
2014-07-24 10:20:00,73.21,73.22,73.19,73.21,22500.0,51.623,51.6301,51.6089,51.623,22500.0
2014-07-24 10:25:00,73.2,73.22,73.16,73.22,17500.0,51.616,51.6301,51.5878,51.6301,17500.0
2014-07-24 10:30:00,73.2,73.24,73.18,73.24,8500.0,51.616,51.6442,51.6019,51.6442,8500.0
2014-07-24 10:35:00,73.24,73.25,73.21,73.23,27700.0,51.6442,51.6512,51.623,51.6371,27700.0
2014-07-24 10:40:00,73.22,73.26,73.2,73.26,7900.0,51.6301,51.6583,51.616,51.6583,7900.0
2014-07-24 10:45:00,73.26,73.28,73.26,73.28,11500.0,51.6583,51.6724,51.6583,51.6724,11500.0
2014-07-24 10:50:00,73.29,73.31,73.28,73.31,24600.0,51.6794,51.6935,51.6724,51.6935,24600.0
2014-07-24 10:55:00,73.31,73.32,73.28,73.29,37000.0,51.6935,51.7006,51.6724,51.6794,37000.0
2014-07-24 11:00:00,73.29,73.31,73.27,73.3,17400.0,51.6794,51.6935,51.6653,51.6865,17400.0
2014-07-24 11:05:00,73.31,73.32,73.28,73.31,64700.0,51.6935,51.7006,51.6724,51.6935,64700.0
2014-07-24 11:10:00,73.31,73.35,73.31,73.35,21400.0,51.6935,51.7217,51.6935,51.7217,21400.0
2014-07-24 11:15:00,73.36,73.36,73.33,73.34,11800.0,51.7288,51.7288,51.7076,51.7147,11800.0
2014-07-24 11:20:00,73.35,73.38,73.34,73.37,19600.0,51.7217,51.7429,51.7147,51.7358,19600.0
2014-07-24 11:25:00,73.38,73.39,73.31,73.35,248000.0,51.7429,51.7499,51.6935,51.7217,248000.0
2014-07-24 11:30:00,73.36,73.36,73.33,73.35,50400.0,51.7288,51.7288,51.7076,51.7217,50400.0
2014-07-24 11:35:00,73.35,73.37,73.34,73.34,67900.0,51.7217,51.7358,51.7147,51.7147,67900.0
2014-07-24 11:40:00,73.33,73.34,73.29,73.3,56900.0,51.7076,51.7147,51.6794,51.6865,56900.0
2014-07-24 11:45:00,73.29,73.33,73.29,73.33,48800.0,51.6794,51.7076,51.6794,51.7076,48800.0
2014-07-24 11:50:00,73.33,73.34,73.3,73.31,20200.0,51.7076,51.7147,51.6865,51.6935,20200.0
2014-07-24 11:55:00,73.3,73.32,73.29,73.3,23700.0,51.6865,51.7006,51.6794,51.6865,23700.0
2014-07-24 12:00:00,73.3,73.3,73.28,73.29,29700.0,51.6865,51.6865,51.6724,51.6794,29700.0
2014-07-24 12:05:00,73.28,73.3,73.26,73.28,63300.0,51.6724,51.6865,51.6583,51.6724,63300.0
2014-07-24 12:10:00,73.28,73.28,73.21,73.22,20400.0,51.6724,51.6724,51.623,51.6301,20400.0
2014-07-24 12:15:00,73.21,73.23,73.2,73.2,20000.0,51.623,51.6371,51.616,51.616,20000.0
2014-07-24 12:20:00,73.21,73.23,73.2,73.21,19200.0,51.623,51.6371,51.616,51.623,19200.0
2014-07-24 12:25:00,73.21,73.24,73.21,73.22,19400.0,51.623,51.6442,51.623,51.6301,19400.0
2014-07-24 12:30:00,73.23,73.25,73.22,73.23,9500.0,51.6371,51.6512,51.6301,51.6371,9500.0
2014-07-24 12:35:00,73.22,73.25,73.22,73.23,17400.0,51.6301,51.6512,51.6301,51.6371,17400.0
2014-07-24 12:40:00,73.23,73.24,73.23,73.23,3800.0,51.6371,51.6442,51.6371,51.6371,3800.0
2014-07-24 12:45:00,73.23,73.24,73.21,73.21,13400.0,51.6371,51.6442,51.623,51.623,13400.0
2014-07-24 12:50:00,73.2,73.2,73.17,73.19,59300.0,51.616,51.616,51.5948,51.6089,59300.0
2014-07-24 12:55:00,73.19,73.2,73.18,73.19,4700.0,51.6089,51.616,51.6019,51.6089,4700.0
2014-07-24 13:00:00,73.19,73.21,73.17,73.17,24700.0,51.6089,51.623,51.5948,51.5948,24700.0
2014-07-24 13:05:00,73.16,73.17,73.14,73.15,23100.0,51.5878,51.5948,51.5737,51.5807,23100.0
2014-07-24 13:10:00,73.15,73.18,73.12,73.12,45400.0,51.5807,51.6019,51.5596,51.5596,45400.0
2014-07-24 13:15:00,73.13,73.13,73.08,73.09,247800.0,51.5666,51.5666,51.5313,51.5384,247800.0
2014-07-24 13:20:00,73.1,73.12,73.09,73.11,19500.0,51.5455,51.5596,51.5384,51.5525,19500.0
2014-07-24 13:25:00,73.11,73.16,73.11,73.16,25600.0,51.5525,51.5878,51.5525,51.5878,25600.0
2014-07-24 13:30:00,73.16,73.19,73.15,73.19,66900.0,51.5878,51.6089,51.5807,51.6089,66900.0
2014-07-24 13:35:00,73.18,73.18,73.17,73.18,5400.0,51.6019,51.6019,51.5948,51.6019,5400.0
2014-07-24 13:40:00,73.18,73.22,73.17,73.18,45000.0,51.6019,51.6301,51.5948,51.6019,45000.0
2014-07-24 13:45:00,73.17,73.17,73.14,73.16,9700.0,51.5948,51.5948,51.5737,51.5878,9700.0
2014-07-24 13:50:00,73.17,73.19,73.16,73.19,37300.0,51.5948,51.6089,51.5878,51.6089,37300.0
2014-07-24 13:55:00,73.18,73.22,73.18,73.2,12200.0,51.6019,51.6301,51.6019,51.616,12200.0
2014-07-24 14:00:00,73.2,73.2,73.16,73.16,9400.0,51.616,51.616,51.5878,51.5878,9400.0
2014-07-24 14:05:00,73.15,73.16,73.12,73.13,16700.0,51.5807,51.5878,51.5596,51.5666,16700.0
2014-07-24 14:10:00,73.13,73.14,73.09,73.09,55900.0,51.5666,51.5737,51.5384,51.5384,55900.0
2014-07-24 14:15:00,73.1,73.12,73.08,73.12,24800.0,51.5455,51.5596,51.5313,51.5596,24800.0
2014-07-24 14:20:00,73.12,73.13,73.12,73.13,8700.0,51.5596,51.5666,51.5596,51.5666,8700.0
2014-07-24 14:25:00,73.12,73.13,73.08,73.09,71600.0,51.5596,51.5666,51.5313,51.5384,71600.0
2014-07-24 14:30:00,73.09,73.09,73.05,73.05,18100.0,51.5384,51.5384,51.5102,51.5102,18100.0
2014-07-24 14:35:00,73.04,73.07,73.03,73.04,66300.0,51.5031,51.5243,51.4961,51.5031,66300.0
2014-07-24 14:40:00,73.04,73.05,73.02,73.02,11900.0,51.5031,51.5102,51.489,51.489,11900.0
2014-07-24 14:45:00,73.02,73.03,73.01,73.02,23000.0,51.489,51.4961,51.482,51.489,23000.0
2014-07-24 14:50:00,73.02,73.03,72.99,73.0,63100.0,51.489,51.4961,51.4679,51.4749,63100.0
2014-07-24 14:55:00,73.0,73.03,72.98,72.98,39800.0,51.4749,51.4961,51.4608,51.4608,39800.0
2014-07-24 15:00:00,72.98,72.99,72.97,72.98,22500.0,51.4608,51.4679,51.4538,51.4608,22500.0
2014-07-24 15:05:00,72.99,73.01,72.94,73.0,67500.0,51.4679,51.482,51.4326,51.4749,67500.0
2014-07-24 15:10:00,73.0,73.01,72.99,73.01,13200.0,51.4749,51.482,51.4679,51.482,13200.0
2014-07-24 15:15:00,73.0,73.01,72.99,73.01,22800.0,51.4749,51.482,51.4679,51.482,22800.0
2014-07-24 15:20:00,73.0,73.03,73.0,73.03,19700.0,51.4749,51.4961,51.4749,51.4961,19700.0
2014-07-24 15:25:00,73.03,73.04,73.01,73.01,55100.0,51.4961,51.5031,51.482,51.482,55100.0
2014-07-24 15:30:00,73.02,73.03,73.01,73.02,44700.0,51.489,51.4961,51.482,51.489,44700.0
2014-07-24 15:35:00,73.03,73.06,73.02,73.03,188400.0,51.4961,51.5172,51.489,51.4961,188400.0
2014-07-24 15:40:00,73.03,73.07,73.03,73.05,112700.0,51.4961,51.5243,51.4961,51.5102,112700.0
2014-07-24 15:45:00,73.05,73.06,73.03,73.03,34200.0,51.5102,51.5172,51.4961,51.4961,34200.0
2014-07-24 15:50:00,73.03,73.08,73.03,73.06,300900.0,51.4961,51.5313,51.4961,51.5172,300900.0
2014-07-24 15:55:00,73.06,73.19,73.06,73.14,622400.0,51.5172,51.6089,51.5172,51.5737,622400.0
2014-07-25 09:30:00,73.14,73.14,72.96,73.09,229800.0,51.5737,51.5737,51.4467,51.5384,229800.0
2014-07-25 09:35:00,73.07,73.22,73.05,73.17,139500.0,51.5243,51.6301,51.5102,51.5948,139500.0
2014-07-25 09:40:00,73.16,73.21,73.08,73.12,144600.0,51.5878,51.623,51.5313,51.5596,144600.0
2014-07-25 09:45:00,73.12,73.14,73.09,73.13,25000.0,51.5596,51.5737,51.5384,51.5666,25000.0
2014-07-25 09:50:00,73.14,73.19,73.11,73.13,79100.0,51.5737,51.6089,51.5525,51.5666,79100.0
2014-07-25 09:55:00,73.13,73.14,73.06,73.07,50600.0,51.5666,51.5737,51.5172,51.5243,50600.0
2014-07-25 10:00:00,73.07,73.12,73.02,73.02,46700.0,51.5243,51.5596,51.489,51.489,46700.0
2014-07-25 10:05:00,73.03,73.05,73.02,73.03,50300.0,51.4961,51.5102,51.489,51.4961,50300.0
2014-07-25 10:10:00,73.03,73.05,72.99,73.0,29000.0,51.4961,51.5102,51.4679,51.4749,29000.0
2014-07-25 10:15:00,73.0,73.04,73.0,73.04,18100.0,51.4749,51.5031,51.4749,51.5031,18100.0
2014-07-25 10:20:00,73.04,73.04,72.98,73.03,40900.0,51.5031,51.5031,51.4608,51.4961,40900.0
2014-07-25 10:25:00,73.02,73.02,72.95,72.95,15700.0,51.489,51.489,51.4397,51.4397,15700.0
2014-07-25 10:30:00,72.96,73.01,72.96,73.0,15600.0,51.4467,51.482,51.4467,51.4749,15600.0
2014-07-25 10:35:00,73.0,73.02,72.99,73.0,17800.0,51.4749,51.489,51.4679,51.4749,17800.0
2014-07-25 10:40:00,73.01,73.01,72.93,72.94,27800.0,51.482,51.482,51.4256,51.4326,27800.0
2014-07-25 10:45:00,72.94,73.04,72.93,73.03,216200.0,51.4326,51.5031,51.4256,51.4961,216200.0
2014-07-25 10:50:00,73.03,73.06,73.0,73.01,113100.0,51.4961,51.5172,51.4749,51.482,113100.0
2014-07-25 10:55:00,73.01,73.11,73.01,73.09,353200.0,51.482,51.5525,51.482,51.5384,353200.0
2014-07-25 11:00:00,73.08,73.08,73.02,73.03,207000.0,51.5313,51.5313,51.489,51.4961,207000.0
2014-07-25 11:05:00,73.02,73.07,73.01,73.05,140200.0,51.489,51.5243,51.482,51.5102,140200.0
2014-07-25 11:10:00,73.05,73.06,73.0,73.01,104000.0,51.5102,51.5172,51.4749,51.482,104000.0
2014-07-25 11:15:00,73.01,73.01,72.96,72.97,73100.0,51.482,51.482,51.4467,51.4538,73100.0
2014-07-25 11:20:00,72.97,72.98,72.89,72.9,51900.0,51.4538,51.4608,51.3974,51.4044,51900.0
2014-07-25 11:25:00,72.91,72.91,72.89,72.89,46500.0,51.4115,51.4115,51.3974,51.3974,46500.0
2014-07-25 11:30:00,72.88,72.91,72.85,72.87,37400.0,51.3903,51.4115,51.3692,51.3833,37400.0
2014-07-25 11:35:00,72.87,72.9,72.85,72.85,40100.0,51.3833,51.4044,51.3692,51.3692,40100.0
2014-07-25 11:40:00,72.86,72.89,72.85,72.89,37000.0,51.3762,51.3974,51.3692,51.3974,37000.0
2014-07-25 11:45:00,72.89,72.9,72.88,72.9,9600.0,51.3974,51.4044,51.3903,51.4044,9600.0
2014-07-25 11:50:00,72.9,72.93,72.89,72.93,9400.0,51.4044,51.4256,51.3974,51.4256,9400.0
2014-07-25 11:55:00,72.92,72.94,72.92,72.94,59000.0,51.4185,51.4326,51.4185,51.4326,59000.0
2014-07-25 12:00:00,72.93,72.95,72.92,72.94,56600.0,51.4256,51.4397,51.4185,51.4326,56600.0
2014-07-25 12:05:00,72.95,72.99,72.94,72.99,19400.0,51.4397,51.4679,51.4326,51.4679,19400.0
2014-07-25 12:10:00,72.99,73.0,72.98,73.0,4600.0,51.4679,51.4749,51.4608,51.4749,4600.0
2014-07-25 12:15:00,72.99,73.0,72.95,72.95,27900.0,51.4679,51.4749,51.4397,51.4397,27900.0
2014-07-25 12:20:00,72.95,72.96,72.94,72.95,7400.0,51.4397,51.4467,51.4326,51.4397,7400.0
2014-07-25 12:25:00,72.96,72.98,72.95,72.97,20100.0,51.4467,51.4608,51.4397,51.4538,20100.0
2014-07-25 12:30:00,72.97,72.98,72.95,72.95,9200.0,51.4538,51.4608,51.4397,51.4397,9200.0
2014-07-25 12:35:00,72.94,72.95,72.93,72.94,5300.0,51.4326,51.4397,51.4256,51.4326,5300.0
2014-07-25 12:40:00,72.94,72.94,72.93,72.94,4800.0,51.4326,51.4326,51.4256,51.4326,4800.0
2014-07-25 12:45:00,72.95,72.95,72.94,72.94,20400.0,51.4397,51.4397,51.4326,51.4326,20400.0
2014-07-25 12:50:00,72.95,72.95,72.9,72.91,14700.0,51.4397,51.4397,51.4044,51.4115,14700.0
2014-07-25 12:55:00,72.91,72.93,72.9,72.93,5100.0,51.4115,51.4256,51.4044,51.4256,5100.0
2014-07-25 13:00:00,72.93,72.93,72.9,72.91,6800.0,51.4256,51.4256,51.4044,51.4115,6800.0
2014-07-25 13:05:00,72.91,72.92,72.88,72.88,21800.0,51.4115,51.4185,51.3903,51.3903,21800.0
2014-07-25 13:10:00,72.88,72.9,72.87,72.89,6200.0,51.3903,51.4044,51.3833,51.3974,6200.0
2014-07-25 13:15:00,72.89,72.89,72.86,72.87,6300.0,51.3974,51.3974,51.3762,51.3833,6300.0
2014-07-25 13:20:00,72.86,72.86,72.83,72.84,33000.0,51.3762,51.3762,51.3551,51.3621,33000.0
2014-07-25 13:25:00,72.84,72.87,72.84,72.85,12700.0,51.3621,51.3833,51.3621,51.3692,12700.0
2014-07-25 13:30:00,72.85,72.86,72.8,72.81,17100.0,51.3692,51.3762,51.3339,51.341,17100.0
2014-07-25 13:35:00,72.81,72.83,72.81,72.82,8300.0,51.341,51.3551,51.341,51.348,8300.0
2014-07-25 13:40:00,72.83,72.85,72.81,72.84,57400.0,51.3551,51.3692,51.341,51.3621,57400.0
2014-07-25 13:45:00,72.84,72.85,72.79,72.81,18100.0,51.3621,51.3692,51.3269,51.341,18100.0
2014-07-25 13:50:00,72.8,72.8,72.77,72.77,11500.0,51.3339,51.3339,51.3128,51.3128,11500.0
2014-07-25 13:55:00,72.77,72.79,72.73,72.73,33000.0,51.3128,51.3269,51.2846,51.2846,33000.0
2014-07-25 14:00:00,72.72,72.72,72.67,72.69,52300.0,51.2775,51.2775,51.2422,51.2563,52300.0
2014-07-25 14:05:00,72.69,72.7,72.68,72.69,150300.0,51.2563,51.2634,51.2493,51.2563,150300.0
2014-07-25 14:10:00,72.69,72.69,72.66,72.69,35800.0,51.2563,51.2563,51.2352,51.2563,35800.0
2014-07-25 14:15:00,72.69,72.71,72.68,72.71,8300.0,51.2563,51.2704,51.2493,51.2704,8300.0
2014-07-25 14:20:00,72.71,72.73,72.7,72.71,24400.0,51.2704,51.2846,51.2634,51.2704,24400.0
2014-07-25 14:25:00,72.72,72.73,72.69,72.72,21500.0,51.2775,51.2846,51.2563,51.2775,21500.0
2014-07-25 14:30:00,72.72,72.74,72.7,72.71,45300.0,51.2775,51.2916,51.2634,51.2704,45300.0
2014-07-25 14:35:00,72.7,72.71,72.67,72.7,36400.0,51.2634,51.2704,51.2422,51.2634,36400.0
2014-07-25 14:40:00,72.71,72.72,72.69,72.72,15200.0,51.2704,51.2775,51.2563,51.2775,15200.0
2014-07-25 14:45:00,72.73,72.73,72.71,72.73,23400.0,51.2846,51.2846,51.2704,51.2846,23400.0
2014-07-25 14:50:00,72.73,72.75,72.7,72.71,42300.0,51.2846,51.2987,51.2634,51.2704,42300.0
2014-07-25 14:55:00,72.71,72.75,72.71,72.75,7500.0,51.2704,51.2987,51.2704,51.2987,7500.0
2014-07-25 15:00:00,72.75,72.76,72.68,72.69,47100.0,51.2987,51.3057,51.2493,51.2563,47100.0
2014-07-25 15:05:00,72.7,72.72,72.68,72.72,46800.0,51.2634,51.2775,51.2493,51.2775,46800.0
2014-07-25 15:10:00,72.72,72.74,72.71,72.72,36900.0,51.2775,51.2916,51.2704,51.2775,36900.0
2014-07-25 15:15:00,72.72,72.72,72.69,72.7,39300.0,51.2775,51.2775,51.2563,51.2634,39300.0
2014-07-25 15:20:00,72.7,72.72,72.67,72.67,48700.0,51.2634,51.2775,51.2422,51.2422,48700.0
2014-07-25 15:25:00,72.67,72.7,72.67,72.68,75700.0,51.2422,51.2634,51.2422,51.2493,75700.0
2014-07-25 15:30:00,72.68,72.69,72.66,72.67,49800.0,51.2493,51.2563,51.2352,51.2422,49800.0
2014-07-25 15:35:00,72.68,72.71,72.67,72.68,137700.0,51.2493,51.2704,51.2422,51.2493,137700.0
2014-07-25 15:40:00,72.67,72.73,72.67,72.73,171000.0,51.2422,51.2846,51.2422,51.2846,171000.0
2014-07-25 15:45:00,72.72,72.74,72.71,72.73,183000.0,51.2775,51.2916,51.2704,51.2846,183000.0
2014-07-25 15:50:00,72.74,72.74,72.71,72.73,440300.0,51.2916,51.2916,51.2704,51.2846,440300.0
2014-07-25 15:55:00,72.73,72.74,72.69,72.72,843100.0,51.2846,51.2916,51.2563,51.2775,843100.0
2014-07-28 09:30:00,72.76,72.87,72.75,72.84,141100.0,51.3057,51.3833,51.2987,51.3621,141100.0
2014-07-28 09:35:00,72.85,72.94,72.83,72.92,79400.0,51.3692,51.4326,51.3551,51.4185,79400.0
2014-07-28 09:40:00,72.91,72.97,72.87,72.87,57400.0,51.4115,51.4538,51.3833,51.3833,57400.0
2014-07-28 09:45:00,72.86,72.86,72.77,72.83,40700.0,51.3762,51.3762,51.3128,51.3551,40700.0
2014-07-28 09:50:00,72.84,72.95,72.79,72.92,923600.0,51.3621,51.4397,51.3269,51.4185,923600.0
2014-07-28 09:55:00,72.93,72.97,72.9,72.9,617600.0,51.4256,51.4538,51.4044,51.4044,617600.0
2014-07-28 10:00:00,72.9,72.94,72.82,72.85,56100.0,51.4044,51.4326,51.348,51.3692,56100.0
2014-07-28 10:05:00,72.87,72.9,72.85,72.88,18100.0,51.3833,51.4044,51.3692,51.3903,18100.0
2014-07-28 10:10:00,72.86,72.92,72.85,72.92,17500.0,51.3762,51.4185,51.3692,51.4185,17500.0
2014-07-28 10:15:00,72.91,72.92,72.86,72.9,22200.0,51.4115,51.4185,51.3762,51.4044,22200.0
2014-07-28 10:20:00,72.9,72.9,72.82,72.89,59400.0,51.4044,51.4044,51.348,51.3974,59400.0
2014-07-28 10:25:00,72.89,72.97,72.89,72.95,81000.0,51.3974,51.4538,51.3974,51.4397,81000.0
2014-07-28 10:30:00,72.95,72.95,72.88,72.88,29200.0,51.4397,51.4397,51.3903,51.3903,29200.0
2014-07-28 10:35:00,72.88,72.91,72.85,72.9,27800.0,51.3903,51.4115,51.3692,51.4044,27800.0
2014-07-28 10:40:00,72.9,72.91,72.87,72.9,65500.0,51.4044,51.4115,51.3833,51.4044,65500.0
2014-07-28 10:45:00,72.9,72.98,72.9,72.97,173200.0,51.4044,51.4608,51.4044,51.4538,173200.0
2014-07-28 10:50:00,72.97,73.05,72.97,73.03,169700.0,51.4538,51.5102,51.4538,51.4961,169700.0
2014-07-28 10:55:00,73.03,73.07,73.03,73.04,14400.0,51.4961,51.5243,51.4961,51.5031,14400.0
2014-07-28 11:00:00,73.05,73.06,73.03,73.05,26300.0,51.5102,51.5172,51.4961,51.5102,26300.0
2014-07-28 11:05:00,73.05,73.08,73.05,73.07,58400.0,51.5102,51.5313,51.5102,51.5243,58400.0
2014-07-28 11:10:00,73.08,73.09,73.04,73.05,48600.0,51.5313,51.5384,51.5031,51.5102,48600.0
2014-07-28 11:15:00,73.06,73.07,73.03,73.05,12400.0,51.5172,51.5243,51.4961,51.5102,12400.0
2014-07-28 11:20:00,73.05,73.13,73.05,73.12,61400.0,51.5102,51.5666,51.5102,51.5596,61400.0
2014-07-28 11:25:00,73.12,73.13,73.09,73.13,38300.0,51.5596,51.5666,51.5384,51.5666,38300.0
2014-07-28 11:30:00,73.13,73.19,73.13,73.16,32200.0,51.5666,51.6089,51.5666,51.5878,32200.0
2014-07-28 11:35:00,73.16,73.17,73.13,73.15,21800.0,51.5878,51.5948,51.5666,51.5807,21800.0
2014-07-28 11:40:00,73.15,73.16,73.14,73.16,12700.0,51.5807,51.5878,51.5737,51.5878,12700.0
2014-07-28 11:45:00,73.15,73.15,73.12,73.14,23500.0,51.5807,51.5807,51.5596,51.5737,23500.0
2014-07-28 11:50:00,73.14,73.16,73.14,73.15,20900.0,51.5737,51.5878,51.5737,51.5807,20900.0
2014-07-28 11:55:00,73.16,73.16,73.14,73.16,34900.0,51.5878,51.5878,51.5737,51.5878,34900.0
2014-07-28 12:00:00,73.15,73.16,73.14,73.15,16500.0,51.5807,51.5878,51.5737,51.5807,16500.0
2014-07-28 12:05:00,73.14,73.16,73.13,73.16,12900.0,51.5737,51.5878,51.5666,51.5878,12900.0
2014-07-28 12:10:00,73.15,73.15,73.13,73.13,7200.0,51.5807,51.5807,51.5666,51.5666,7200.0
2014-07-28 12:15:00,73.12,73.12,73.09,73.1,23600.0,51.5596,51.5596,51.5384,51.5455,23600.0
2014-07-28 12:20:00,73.1,73.13,73.08,73.13,28700.0,51.5455,51.5666,51.5313,51.5666,28700.0
2014-07-28 12:25:00,73.13,73.15,73.13,73.13,29100.0,51.5666,51.5807,51.5666,51.5666,29100.0
2014-07-28 12:30:00,73.14,73.15,73.13,73.15,21500.0,51.5737,51.5807,51.5666,51.5807,21500.0
2014-07-28 12:35:00,73.14,73.14,73.12,73.12,5100.0,51.5737,51.5737,51.5596,51.5596,5100.0
2014-07-28 12:40:00,73.11,73.15,73.1,73.15,15500.0,51.5525,51.5807,51.5455,51.5807,15500.0
2014-07-28 12:45:00,73.15,73.19,73.15,73.17,18600.0,51.5807,51.6089,51.5807,51.5948,18600.0
2014-07-28 12:50:00,73.18,73.2,73.17,73.17,38400.0,51.6019,51.616,51.5948,51.5948,38400.0
2014-07-28 12:55:00,73.17,73.21,73.17,73.2,35900.0,51.5948,51.623,51.5948,51.616,35900.0
2014-07-28 13:00:00,73.2,73.2,73.18,73.19,7900.0,51.616,51.616,51.6019,51.6089,7900.0
2014-07-28 13:05:00,73.19,73.19,73.15,73.17,14900.0,51.6089,51.6089,51.5807,51.5948,14900.0
2014-07-28 13:10:00,73.16,73.21,73.16,73.2,30400.0,51.5878,51.623,51.5878,51.616,30400.0
2014-07-28 13:15:00,73.2,73.21,73.2,73.21,25200.0,51.616,51.623,51.616,51.623,25200.0
2014-07-28 13:20:00,73.21,73.27,73.2,73.26,37500.0,51.623,51.6653,51.616,51.6583,37500.0
2014-07-28 13:25:00,73.26,73.27,73.23,73.24,63600.0,51.6583,51.6653,51.6371,51.6442,63600.0
2014-07-28 13:30:00,73.23,73.31,73.23,73.3,111500.0,51.6371,51.6935,51.6371,51.6865,111500.0
2014-07-28 13:35:00,73.3,73.31,73.3,73.31,22200.0,51.6865,51.6935,51.6865,51.6935,22200.0
2014-07-28 13:40:00,73.31,73.33,73.3,73.31,81900.0,51.6935,51.7076,51.6865,51.6935,81900.0
2014-07-28 13:45:00,73.3,73.33,73.3,73.33,48200.0,51.6865,51.7076,51.6865,51.7076,48200.0
2014-07-28 13:50:00,73.33,73.34,73.32,73.34,41000.0,51.7076,51.7147,51.7006,51.7147,41000.0
2014-07-28 13:55:00,73.34,73.36,73.34,73.36,27200.0,51.7147,51.7288,51.7147,51.7288,27200.0
2014-07-28 14:00:00,73.35,73.36,73.35,73.36,80100.0,51.7217,51.7288,51.7217,51.7288,80100.0
2014-07-28 14:05:00,73.36,73.36,73.32,73.33,84100.0,51.7288,51.7288,51.7006,51.7076,84100.0
2014-07-28 14:10:00,73.34,73.34,73.32,73.34,12400.0,51.7147,51.7147,51.7006,51.7147,12400.0
2014-07-28 14:15:00,73.33,73.33,73.26,73.26,81300.0,51.7076,51.7076,51.6583,51.6583,81300.0
2014-07-28 14:20:00,73.26,73.27,73.22,73.23,39900.0,51.6583,51.6653,51.6301,51.6371,39900.0
2014-07-28 14:25:00,73.22,73.23,73.21,73.22,30500.0,51.6301,51.6371,51.623,51.6301,30500.0
2014-07-28 14:30:00,73.22,73.23,73.16,73.16,72500.0,51.6301,51.6371,51.5878,51.5878,72500.0
2014-07-28 14:35:00,73.16,73.17,73.15,73.15,48900.0,51.5878,51.5948,51.5807,51.5807,48900.0
2014-07-28 14:40:00,73.15,73.16,73.12,73.12,10300.0,51.5807,51.5878,51.5596,51.5596,10300.0
2014-07-28 14:45:00,73.12,73.17,73.11,73.14,24700.0,51.5596,51.5948,51.5525,51.5737,24700.0
2014-07-28 14:50:00,73.15,73.2,73.14,73.2,74400.0,51.5807,51.616,51.5737,51.616,74400.0
2014-07-28 14:55:00,73.2,73.22,73.19,73.22,33000.0,51.616,51.6301,51.6089,51.6301,33000.0
2014-07-28 15:00:00,73.22,73.23,73.17,73.18,25300.0,51.6301,51.6371,51.5948,51.6019,25300.0
2014-07-28 15:05:00,73.17,73.21,73.17,73.21,16300.0,51.5948,51.623,51.5948,51.623,16300.0
2014-07-28 15:10:00,73.2,73.21,73.18,73.21,22800.0,51.616,51.623,51.6019,51.623,22800.0
2014-07-28 15:15:00,73.2,73.2,73.15,73.15,41700.0,51.616,51.616,51.5807,51.5807,41700.0
2014-07-28 15:20:00,73.16,73.18,73.15,73.17,18200.0,51.5878,51.6019,51.5807,51.5948,18200.0
2014-07-28 15:25:00,73.18,73.19,73.15,73.15,91500.0,51.6019,51.6089,51.5807,51.5807,91500.0
2014-07-28 15:30:00,73.14,73.16,73.13,73.16,30000.0,51.5737,51.5878,51.5666,51.5878,30000.0
2014-07-28 15:35:00,73.15,73.17,73.14,73.16,116500.0,51.5807,51.5948,51.5737,51.5878,116500.0
2014-07-28 15:40:00,73.15,73.22,73.15,73.22,169000.0,51.5807,51.6301,51.5807,51.6301,169000.0
2014-07-28 15:45:00,73.22,73.24,73.17,73.17,233300.0,51.6301,51.6442,51.5948,51.5948,233300.0
2014-07-28 15:50:00,73.17,73.19,73.14,73.15,261400.0,51.5948,51.6089,51.5737,51.5807,261400.0
2014-07-28 15:55:00,73.15,73.2,73.13,73.17,656500.0,51.5807,51.616,51.5666,51.5948,656500.0
2014-07-29 09:30:00,73.21,73.24,72.92,72.92,154300.0,51.623,51.6442,51.4185,51.4185,154300.0
2014-07-29 09:35:00,72.92,73.06,72.92,72.92,133800.0,51.4185,51.5172,51.4185,51.4185,133800.0
2014-07-29 09:40:00,72.92,72.94,72.81,72.82,61000.0,51.4185,51.4326,51.341,51.348,61000.0
2014-07-29 09:45:00,72.82,72.89,72.79,72.85,103500.0,51.348,51.3974,51.3269,51.3692,103500.0
2014-07-29 09:50:00,72.85,72.91,72.83,72.91,67300.0,51.3692,51.4115,51.3551,51.4115,67300.0
2014-07-29 09:55:00,72.93,73.03,72.92,72.95,57700.0,51.4256,51.4961,51.4185,51.4397,57700.0
2014-07-29 10:00:00,72.96,73.01,72.92,73.0,74500.0,51.4467,51.482,51.4185,51.4749,74500.0
2014-07-29 10:05:00,73.0,73.08,72.98,73.08,39600.0,51.4749,51.5313,51.4608,51.5313,39600.0
2014-07-29 10:10:00,73.06,73.06,73.02,73.04,37800.0,51.5172,51.5172,51.489,51.5031,37800.0
2014-07-29 10:15:00,73.05,73.09,73.02,73.02,317500.0,51.5102,51.5384,51.489,51.489,317500.0
2014-07-29 10:20:00,73.02,73.06,73.0,73.03,144900.0,51.489,51.5172,51.4749,51.4961,144900.0
2014-07-29 10:25:00,73.04,73.06,73.02,73.04,38700.0,51.5031,51.5172,51.489,51.5031,38700.0
2014-07-29 10:30:00,73.04,73.11,73.03,73.11,28200.0,51.5031,51.5525,51.4961,51.5525,28200.0
2014-07-29 10:35:00,73.1,73.13,73.09,73.12,37900.0,51.5455,51.5666,51.5384,51.5596,37900.0
2014-07-29 10:40:00,73.12,73.15,73.11,73.15,43900.0,51.5596,51.5807,51.5525,51.5807,43900.0
2014-07-29 10:45:00,73.16,73.17,73.11,73.12,34000.0,51.5878,51.5948,51.5525,51.5596,34000.0
2014-07-29 10:50:00,73.11,73.11,73.09,73.1,26000.0,51.5525,51.5525,51.5384,51.5455,26000.0
2014-07-29 10:55:00,73.09,73.15,73.09,73.14,48600.0,51.5384,51.5807,51.5384,51.5737,48600.0
2014-07-29 11:00:00,73.14,73.15,73.06,73.06,29100.0,51.5737,51.5807,51.5172,51.5172,29100.0
2014-07-29 11:05:00,73.06,73.07,73.01,73.01,31200.0,51.5172,51.5243,51.482,51.482,31200.0
2014-07-29 11:10:00,73.01,73.01,72.98,72.99,17600.0,51.482,51.482,51.4608,51.4679,17600.0
2014-07-29 11:15:00,73.0,73.0,72.98,72.98,19600.0,51.4749,51.4749,51.4608,51.4608,19600.0
2014-07-29 11:20:00,72.98,72.99,72.94,72.95,16800.0,51.4608,51.4679,51.4326,51.4397,16800.0
2014-07-29 11:25:00,72.95,72.97,72.94,72.94,30500.0,51.4397,51.4538,51.4326,51.4326,30500.0
2014-07-29 11:30:00,72.94,72.94,72.9,72.91,53000.0,51.4326,51.4326,51.4044,51.4115,53000.0
2014-07-29 11:35:00,72.92,72.92,72.9,72.9,29700.0,51.4185,51.4185,51.4044,51.4044,29700.0
2014-07-29 11:40:00,72.9,72.91,72.89,72.91,18000.0,51.4044,51.4115,51.3974,51.4115,18000.0
2014-07-29 11:45:00,72.91,72.97,72.91,72.95,44500.0,51.4115,51.4538,51.4115,51.4397,44500.0
2014-07-29 11:50:00,72.96,72.98,72.95,72.98,12000.0,51.4467,51.4608,51.4397,51.4608,12000.0
2014-07-29 11:55:00,72.98,73.02,72.97,72.99,46200.0,51.4608,51.489,51.4538,51.4679,46200.0
2014-07-29 12:00:00,72.99,73.0,72.98,72.98,9000.0,51.4679,51.4749,51.4608,51.4608,9000.0
2014-07-29 12:05:00,72.98,72.98,72.97,72.98,1800.0,51.4608,51.4608,51.4538,51.4608,1800.0
2014-07-29 12:10:00,72.97,73.01,72.97,73.01,18600.0,51.4538,51.482,51.4538,51.482,18600.0
2014-07-29 12:15:00,73.0,73.02,72.98,72.98,14100.0,51.4749,51.489,51.4608,51.4608,14100.0
2014-07-29 12:20:00,72.98,73.03,72.97,73.03,16200.0,51.4608,51.4961,51.4538,51.4961,16200.0
2014-07-29 12:25:00,73.03,73.05,73.03,73.05,13400.0,51.4961,51.5102,51.4961,51.5102,13400.0
2014-07-29 12:30:00,73.05,73.05,73.03,73.05,19300.0,51.5102,51.5102,51.4961,51.5102,19300.0
2014-07-29 12:35:00,73.06,73.07,73.05,73.07,8700.0,51.5172,51.5243,51.5102,51.5243,8700.0
2014-07-29 12:40:00,73.06,73.09,73.06,73.07,33400.0,51.5172,51.5384,51.5172,51.5243,33400.0
2014-07-29 12:45:00,73.07,73.11,73.07,73.1,10400.0,51.5243,51.5525,51.5243,51.5455,10400.0
2014-07-29 12:50:00,73.1,73.14,73.09,73.09,31300.0,51.5455,51.5737,51.5384,51.5384,31300.0
2014-07-29 12:55:00,73.1,73.11,73.09,73.09,10500.0,51.5455,51.5525,51.5384,51.5384,10500.0
2014-07-29 13:00:00,73.1,73.12,73.08,73.09,41300.0,51.5455,51.5596,51.5313,51.5384,41300.0
2014-07-29 13:05:00,73.1,73.13,73.09,73.13,9400.0,51.5455,51.5666,51.5384,51.5666,9400.0
2014-07-29 13:10:00,73.14,73.15,73.1,73.1,19300.0,51.5737,51.5807,51.5455,51.5455,19300.0
2014-07-29 13:15:00,73.1,73.1,73.08,73.1,19900.0,51.5455,51.5455,51.5313,51.5455,19900.0
2014-07-29 13:20:00,73.09,73.14,73.09,73.14,6400.0,51.5384,51.5737,51.5384,51.5737,6400.0
2014-07-29 13:25:00,73.14,73.15,73.12,73.12,14000.0,51.5737,51.5807,51.5596,51.5596,14000.0
2014-07-29 13:30:00,73.13,73.13,73.1,73.1,7400.0,51.5666,51.5666,51.5455,51.5455,7400.0
2014-07-29 13:35:00,73.1,73.11,73.07,73.07,19600.0,51.5455,51.5525,51.5243,51.5243,19600.0
2014-07-29 13:40:00,73.08,73.12,73.07,73.11,38200.0,51.5313,51.5596,51.5243,51.5525,38200.0
2014-07-29 13:45:00,73.11,73.12,73.09,73.09,25300.0,51.5525,51.5596,51.5384,51.5384,25300.0
2014-07-29 13:50:00,73.09,73.1,73.07,73.07,20600.0,51.5384,51.5455,51.5243,51.5243,20600.0
2014-07-29 13:55:00,73.07,73.08,73.06,73.07,11300.0,51.5243,51.5313,51.5172,51.5243,11300.0
2014-07-29 14:00:00,73.07,73.09,73.06,73.06,11800.0,51.5243,51.5384,51.5172,51.5172,11800.0
2014-07-29 14:05:00,73.06,73.07,73.04,73.04,9200.0,51.5172,51.5243,51.5031,51.5031,9200.0
2014-07-29 14:10:00,73.05,73.05,73.02,73.03,74500.0,51.5102,51.5102,51.489,51.4961,74500.0
2014-07-29 14:15:00,73.03,73.05,73.02,73.03,33400.0,51.4961,51.5102,51.489,51.4961,33400.0
2014-07-29 14:20:00,73.03,73.03,72.97,72.97,35300.0,51.4961,51.4961,51.4538,51.4538,35300.0
2014-07-29 14:25:00,72.98,72.98,72.93,72.98,30700.0,51.4608,51.4608,51.4256,51.4608,30700.0
2014-07-29 14:30:00,72.98,73.0,72.98,72.99,50100.0,51.4608,51.4749,51.4608,51.4679,50100.0
2014-07-29 14:35:00,72.99,73.0,72.96,72.96,35900.0,51.4679,51.4749,51.4467,51.4467,35900.0
2014-07-29 14:40:00,72.96,72.97,72.94,72.95,15700.0,51.4467,51.4538,51.4326,51.4397,15700.0
2014-07-29 14:45:00,72.95,72.96,72.93,72.95,24000.0,51.4397,51.4467,51.4256,51.4397,24000.0
2014-07-29 14:50:00,72.94,72.94,72.92,72.92,24700.0,51.4326,51.4326,51.4185,51.4185,24700.0
2014-07-29 14:55:00,72.92,72.93,72.91,72.92,29500.0,51.4185,51.4256,51.4115,51.4185,29500.0
2014-07-29 15:00:00,72.92,72.95,72.9,72.95,221300.0,51.4185,51.4397,51.4044,51.4397,221300.0
2014-07-29 15:05:00,72.97,72.99,72.95,72.96,61100.0,51.4538,51.4679,51.4397,51.4467,61100.0
2014-07-29 15:10:00,72.95,72.95,72.92,72.93,28000.0,51.4397,51.4397,51.4185,51.4256,28000.0
2014-07-29 15:15:00,72.93,72.93,72.9,72.91,27600.0,51.4256,51.4256,51.4044,51.4115,27600.0
2014-07-29 15:20:00,72.9,72.92,72.89,72.89,40900.0,51.4044,51.4185,51.3974,51.3974,40900.0
2014-07-29 15:25:00,72.89,72.9,72.86,72.88,47700.0,51.3974,51.4044,51.3762,51.3903,47700.0
2014-07-29 15:30:00,72.88,72.88,72.83,72.87,131100.0,51.3903,51.3903,51.3551,51.3833,131100.0
2014-07-29 15:35:00,72.86,72.89,72.85,72.88,40100.0,51.3762,51.3974,51.3692,51.3903,40100.0
2014-07-29 15:40:00,72.88,72.88,72.84,72.85,89200.0,51.3903,51.3903,51.3621,51.3692,89200.0
2014-07-29 15:45:00,72.84,72.84,72.78,72.84,223000.0,51.3621,51.3621,51.3198,51.3621,223000.0
2014-07-29 15:50:00,72.84,72.87,72.82,72.85,408100.0,51.3621,51.3833,51.348,51.3692,408100.0
2014-07-29 15:55:00,72.84,72.85,72.81,72.82,696100.0,51.3621,51.3692,51.341,51.348,696100.0
2014-07-30 09:30:00,72.59,73.28,72.59,73.1,381300.0,51.1858,51.6724,51.1858,51.5455,381300.0
2014-07-30 09:35:00,73.09,73.22,72.97,72.98,175600.0,51.5384,51.6301,51.4538,51.4608,175600.0
2014-07-30 09:40:00,72.98,73.09,72.96,73.03,212000.0,51.4608,51.5384,51.4467,51.4961,212000.0
2014-07-30 09:45:00,73.03,73.05,72.98,73.01,75600.0,51.4961,51.5102,51.4608,51.482,75600.0
2014-07-30 09:50:00,73.01,73.03,72.92,72.95,68200.0,51.482,51.4961,51.4185,51.4397,68200.0
2014-07-30 09:55:00,72.95,73.0,72.92,72.93,58800.0,51.4397,51.4749,51.4185,51.4256,58800.0
2014-07-30 10:00:00,72.92,72.95,72.85,72.88,93000.0,51.4185,51.4397,51.3692,51.3903,93000.0
2014-07-30 10:05:00,72.88,72.88,72.83,72.86,98300.0,51.3903,51.3903,51.3551,51.3762,98300.0
2014-07-30 10:10:00,72.86,72.94,72.86,72.88,60400.0,51.3762,51.4326,51.3762,51.3903,60400.0
2014-07-30 10:15:00,72.88,72.92,72.86,72.91,45900.0,51.3903,51.4185,51.3762,51.4115,45900.0
2014-07-30 10:20:00,72.91,72.95,72.86,72.91,76900.0,51.4115,51.4397,51.3762,51.4115,76900.0
2014-07-30 10:25:00,72.91,72.95,72.91,72.94,44900.0,51.4115,51.4397,51.4115,51.4326,44900.0
2014-07-30 10:30:00,72.95,72.97,72.9,72.91,41800.0,51.4397,51.4538,51.4044,51.4115,41800.0
2014-07-30 10:35:00,72.91,72.95,72.86,72.87,60500.0,51.4115,51.4397,51.3762,51.3833,60500.0
2014-07-30 10:40:00,72.87,72.93,72.87,72.89,35800.0,51.3833,51.4256,51.3833,51.3974,35800.0
2014-07-30 10:45:00,72.89,72.9,72.85,72.88,59000.0,51.3974,51.4044,51.3692,51.3903,59000.0
2014-07-30 10:50:00,72.88,72.88,72.84,72.84,39700.0,51.3903,51.3903,51.3621,51.3621,39700.0
2014-07-30 10:55:00,72.84,72.88,72.8,72.8,48800.0,51.3621,51.3903,51.3339,51.3339,48800.0
2014-07-30 11:00:00,72.79,72.79,72.74,72.74,43500.0,51.3269,51.3269,51.2916,51.2916,43500.0
2014-07-30 11:05:00,72.74,72.8,72.72,72.75,76300.0,51.2916,51.3339,51.2775,51.2987,76300.0
2014-07-30 11:10:00,72.74,72.82,72.74,72.82,94700.0,51.2916,51.348,51.2916,51.348,94700.0
2014-07-30 11:15:00,72.83,72.89,72.83,72.88,56200.0,51.3551,51.3974,51.3551,51.3903,56200.0
2014-07-30 11:20:00,72.89,72.9,72.87,72.9,18900.0,51.3974,51.4044,51.3833,51.4044,18900.0
2014-07-30 11:25:00,72.89,72.9,72.87,72.88,26000.0,51.3974,51.4044,51.3833,51.3903,26000.0
2014-07-30 11:30:00,72.88,72.92,72.86,72.91,20500.0,51.3903,51.4185,51.3762,51.4115,20500.0
2014-07-30 11:35:00,72.91,72.93,72.87,72.87,33900.0,51.4115,51.4256,51.3833,51.3833,33900.0
2014-07-30 11:40:00,72.88,72.9,72.88,72.89,12100.0,51.3903,51.4044,51.3903,51.3974,12100.0
2014-07-30 11:45:00,72.89,72.89,72.85,72.85,149200.0,51.3974,51.3974,51.3692,51.3692,149200.0
2014-07-30 11:50:00,72.84,72.85,72.79,72.8,34100.0,51.3621,51.3692,51.3269,51.3339,34100.0
2014-07-30 11:55:00,72.79,72.81,72.76,72.76,165600.0,51.3269,51.341,51.3057,51.3057,165600.0
2014-07-30 12:00:00,72.77,72.79,72.76,72.76,51300.0,51.3128,51.3269,51.3057,51.3057,51300.0
2014-07-30 12:05:00,72.77,72.77,72.73,72.75,37400.0,51.3128,51.3128,51.2846,51.2987,37400.0
2014-07-30 12:10:00,72.75,72.82,72.75,72.78,70200.0,51.2987,51.348,51.2987,51.3198,70200.0
2014-07-30 12:15:00,72.78,72.81,72.77,72.79,45400.0,51.3198,51.341,51.3128,51.3269,45400.0
2014-07-30 12:20:00,72.79,72.82,72.76,72.81,101700.0,51.3269,51.348,51.3057,51.341,101700.0
2014-07-30 12:25:00,72.82,72.83,72.77,72.77,135100.0,51.348,51.3551,51.3128,51.3128,135100.0
2014-07-30 12:30:00,72.77,72.78,72.7,72.71,219100.0,51.3128,51.3198,51.2634,51.2704,219100.0
2014-07-30 12:35:00,72.72,72.76,72.71,72.74,43900.0,51.2775,51.3057,51.2704,51.2916,43900.0
2014-07-30 12:40:00,72.73,72.76,72.73,72.73,44200.0,51.2846,51.3057,51.2846,51.2846,44200.0
2014-07-30 12:45:00,72.73,72.75,72.71,72.71,67900.0,51.2846,51.2987,51.2704,51.2704,67900.0
2014-07-30 12:50:00,72.72,72.72,72.67,72.69,78200.0,51.2775,51.2775,51.2422,51.2563,78200.0
2014-07-30 12:55:00,72.68,72.7,72.65,72.66,64700.0,51.2493,51.2634,51.2281,51.2352,64700.0
2014-07-30 13:00:00,72.66,72.66,72.57,72.57,106600.0,51.2352,51.2352,51.1717,51.1717,106600.0
2014-07-30 13:05:00,72.57,72.6,72.55,72.55,143400.0,51.1717,51.1929,51.1576,51.1576,143400.0
2014-07-30 13:10:00,72.55,72.57,72.5,72.51,185500.0,51.1576,51.1717,51.1224,51.1294,185500.0
2014-07-30 13:15:00,72.5,72.51,72.48,72.49,130300.0,51.1224,51.1294,51.1083,51.1153,130300.0
2014-07-30 13:20:00,72.49,72.55,72.49,72.53,107200.0,51.1153,51.1576,51.1153,51.1435,107200.0
2014-07-30 13:25:00,72.53,72.53,72.47,72.49,35200.0,51.1435,51.1435,51.1012,51.1153,35200.0
2014-07-30 13:30:00,72.49,72.56,72.48,72.55,52400.0,51.1153,51.1647,51.1083,51.1576,52400.0
2014-07-30 13:35:00,72.55,72.57,72.54,72.55,44000.0,51.1576,51.1717,51.1506,51.1576,44000.0
2014-07-30 13:40:00,72.55,72.55,72.49,72.52,94700.0,51.1576,51.1576,51.1153,51.1365,94700.0
2014-07-30 13:45:00,72.51,72.52,72.43,72.43,45200.0,51.1294,51.1365,51.073,51.073,45200.0
2014-07-30 13:50:00,72.44,72.45,72.4,72.42,92200.0,51.0801,51.0871,51.0519,51.066,92200.0
2014-07-30 13:55:00,72.42,72.46,72.4,72.44,156500.0,51.066,51.0942,51.0519,51.0801,156500.0
2014-07-30 14:00:00,72.44,72.68,72.37,72.51,416400.0,51.0801,51.2493,51.0307,51.1294,416400.0
2014-07-30 14:05:00,72.51,72.7,72.48,72.68,336800.0,51.1294,51.2634,51.1083,51.2493,336800.0
2014-07-30 14:10:00,72.69,72.89,72.68,72.86,373400.0,51.2563,51.3974,51.2493,51.3762,373400.0
2014-07-30 14:15:00,72.86,72.91,72.85,72.89,236400.0,51.3762,51.4115,51.3692,51.3974,236400.0
2014-07-30 14:20:00,72.89,72.91,72.83,72.87,398800.0,51.3974,51.4115,51.3551,51.3833,398800.0
2014-07-30 14:25:00,72.87,72.94,72.87,72.94,124800.0,51.3833,51.4326,51.3833,51.4326,124800.0
2014-07-30 14:30:00,72.93,72.95,72.89,72.9,101200.0,51.4256,51.4397,51.3974,51.4044,101200.0
2014-07-30 14:35:00,72.9,72.9,72.83,72.88,310500.0,51.4044,51.4044,51.3551,51.3903,310500.0
2014-07-30 14:40:00,72.88,72.92,72.85,72.87,61400.0,51.3903,51.4185,51.3692,51.3833,61400.0
2014-07-30 14:45:00,72.88,72.88,72.75,72.78,131800.0,51.3903,51.3903,51.2987,51.3198,131800.0
2014-07-30 14:50:00,72.78,72.82,72.76,72.82,32700.0,51.3198,51.348,51.3057,51.348,32700.0
2014-07-30 14:55:00,72.81,72.83,72.74,72.76,55400.0,51.341,51.3551,51.2916,51.3057,55400.0
2014-07-30 15:00:00,72.75,72.76,72.66,72.71,49700.0,51.2987,51.3057,51.2352,51.2704,49700.0
2014-07-30 15:05:00,72.7,72.73,72.68,72.69,32300.0,51.2634,51.2846,51.2493,51.2563,32300.0
2014-07-30 15:10:00,72.69,72.7,72.64,72.67,31000.0,51.2563,51.2634,51.2211,51.2422,31000.0
2014-07-30 15:15:00,72.68,72.78,72.68,72.78,99600.0,51.2493,51.3198,51.2493,51.3198,99600.0
2014-07-30 15:20:00,72.77,72.77,72.73,72.74,68900.0,51.3128,51.3128,51.2846,51.2916,68900.0
2014-07-30 15:25:00,72.73,72.77,72.73,72.76,42200.0,51.2846,51.3128,51.2846,51.3057,42200.0
2014-07-30 15:30:00,72.77,72.81,72.75,72.81,155900.0,51.3128,51.341,51.2987,51.341,155900.0
2014-07-30 15:35:00,72.81,72.83,72.79,72.81,80900.0,51.341,51.3551,51.3269,51.341,80900.0
2014-07-30 15:40:00,72.81,72.83,72.81,72.83,72900.0,51.341,51.3551,51.341,51.3551,72900.0
2014-07-30 15:45:00,72.82,72.83,72.76,72.79,166600.0,51.348,51.3551,51.3057,51.3269,166600.0
2014-07-30 15:50:00,72.79,72.79,72.76,72.78,202600.0,51.3269,51.3269,51.3057,51.3198,202600.0
2014-07-30 15:55:00,72.78,72.79,72.74,72.76,527300.0,51.3198,51.3269,51.2916,51.3057,527300.0
2014-07-31 09:30:00,72.26,72.41,72.06,72.2,807700.0,50.9531,51.0589,50.8121,50.9108,807700.0
2014-07-31 09:35:00,72.2,72.49,72.17,72.31,422600.0,50.9108,51.1153,50.8897,50.9884,422600.0
2014-07-31 09:40:00,72.31,72.4,72.3,72.38,449300.0,50.9884,51.0519,50.9813,51.0378,449300.0
2014-07-31 09:45:00,72.37,72.62,72.33,72.62,420700.0,51.0307,51.207,51.0025,51.207,420700.0
2014-07-31 09:50:00,72.6,72.6,72.49,72.5,161800.0,51.1929,51.1929,51.1153,51.1224,161800.0
2014-07-31 09:55:00,72.5,72.5,72.37,72.39,77000.0,51.1224,51.1224,51.0307,51.0448,77000.0
2014-07-31 10:00:00,72.38,72.44,72.35,72.41,121500.0,51.0378,51.0801,51.0166,51.0589,121500.0
2014-07-31 10:05:00,72.41,72.41,72.34,72.36,163900.0,51.0589,51.0589,51.0095,51.0237,163900.0
2014-07-31 10:10:00,72.35,72.44,72.34,72.43,119100.0,51.0166,51.0801,51.0095,51.073,119100.0
2014-07-31 10:15:00,72.43,72.47,72.38,72.47,59900.0,51.073,51.1012,51.0378,51.1012,59900.0
2014-07-31 10:20:00,72.46,72.47,72.4,72.4,57000.0,51.0942,51.1012,51.0519,51.0519,57000.0
2014-07-31 10:25:00,72.4,72.4,72.33,72.38,82100.0,51.0519,51.0519,51.0025,51.0378,82100.0
2014-07-31 10:30:00,72.38,72.38,72.28,72.3,105300.0,51.0378,51.0378,50.9672,50.9813,105300.0
2014-07-31 10:35:00,72.29,72.33,72.26,72.29,139900.0,50.9743,51.0025,50.9531,50.9743,139900.0
2014-07-31 10:40:00,72.28,72.29,72.23,72.23,232300.0,50.9672,50.9743,50.932,50.932,232300.0
2014-07-31 10:45:00,72.24,72.24,72.19,72.21,278600.0,50.939,50.939,50.9038,50.9179,278600.0
2014-07-31 10:50:00,72.21,72.26,72.16,72.16,178700.0,50.9179,50.9531,50.8826,50.8826,178700.0
2014-07-31 10:55:00,72.17,72.17,72.09,72.09,223900.0,50.8897,50.8897,50.8333,50.8333,223900.0
2014-07-31 11:00:00,72.09,72.11,72.08,72.09,170300.0,50.8333,50.8474,50.8262,50.8333,170300.0
2014-07-31 11:05:00,72.09,72.14,72.08,72.11,273900.0,50.8333,50.8685,50.8262,50.8474,273900.0
2014-07-31 11:10:00,72.11,72.21,72.11,72.2,330500.0,50.8474,50.9179,50.8474,50.9108,330500.0
2014-07-31 11:15:00,72.2,72.23,72.17,72.21,144100.0,50.9108,50.932,50.8897,50.9179,144100.0
2014-07-31 11:20:00,72.21,72.26,72.19,72.23,116700.0,50.9179,50.9531,50.9038,50.932,116700.0
2014-07-31 11:25:00,72.23,72.28,72.23,72.25,228000.0,50.932,50.9672,50.932,50.9461,228000.0
2014-07-31 11:30:00,72.25,72.25,72.18,72.24,279900.0,50.9461,50.9461,50.8967,50.939,279900.0
2014-07-31 11:35:00,72.25,72.25,72.19,72.2,78000.0,50.9461,50.9461,50.9038,50.9108,78000.0
2014-07-31 11:40:00,72.2,72.22,72.13,72.13,63500.0,50.9108,50.9249,50.8615,50.8615,63500.0
2014-07-31 11:45:00,72.14,72.14,72.1,72.13,103600.0,50.8685,50.8685,50.8403,50.8615,103600.0
2014-07-31 11:50:00,72.13,72.18,72.11,72.14,167200.0,50.8615,50.8967,50.8474,50.8685,167200.0
2014-07-31 11:55:00,72.14,72.14,72.06,72.07,153700.0,50.8685,50.8685,50.8121,50.8192,153700.0
2014-07-31 12:00:00,72.07,72.11,72.04,72.11,187600.0,50.8192,50.8474,50.798,50.8474,187600.0
2014-07-31 12:05:00,72.11,72.14,72.08,72.11,97300.0,50.8474,50.8685,50.8262,50.8474,97300.0
2014-07-31 12:10:00,72.11,72.14,72.04,72.09,224800.0,50.8474,50.8685,50.798,50.8333,224800.0
2014-07-31 12:15:00,72.09,72.13,72.05,72.06,152700.0,50.8333,50.8615,50.8051,50.8121,152700.0
2014-07-31 12:20:00,72.06,72.09,72.04,72.06,128600.0,50.8121,50.8333,50.798,50.8121,128600.0
2014-07-31 12:25:00,72.05,72.08,72.02,72.03,130400.0,50.8051,50.8262,50.7839,50.791,130400.0
2014-07-31 12:30:00,72.04,72.09,72.02,72.09,28200.0,50.798,50.8333,50.7839,50.8333,28200.0
2014-07-31 12:35:00,72.08,72.11,72.08,72.1,79700.0,50.8262,50.8474,50.8262,50.8403,79700.0
2014-07-31 12:40:00,72.1,72.12,72.08,72.11,35600.0,50.8403,50.8544,50.8262,50.8474,35600.0
2014-07-31 12:45:00,72.11,72.19,72.1,72.19,138800.0,50.8474,50.9038,50.8403,50.9038,138800.0
2014-07-31 12:50:00,72.18,72.18,72.09,72.12,121500.0,50.8967,50.8967,50.8333,50.8544,121500.0
2014-07-31 12:55:00,72.11,72.13,72.08,72.08,52700.0,50.8474,50.8615,50.8262,50.8262,52700.0
2014-07-31 13:00:00,72.08,72.1,72.04,72.07,42600.0,50.8262,50.8403,50.798,50.8192,42600.0
2014-07-31 13:05:00,72.07,72.07,72.05,72.06,44800.0,50.8192,50.8192,50.8051,50.8121,44800.0
2014-07-31 13:10:00,72.06,72.07,72.03,72.07,57100.0,50.8121,50.8192,50.791,50.8192,57100.0
2014-07-31 13:15:00,72.07,72.07,72.02,72.04,30000.0,50.8192,50.8192,50.7839,50.798,30000.0
2014-07-31 13:20:00,72.03,72.06,71.99,72.01,88000.0,50.791,50.8121,50.7628,50.7769,88000.0
2014-07-31 13:25:00,72.01,72.03,72.0,72.03,42700.0,50.7769,50.791,50.7698,50.791,42700.0
2014-07-31 13:30:00,72.03,72.03,72.01,72.02,44300.0,50.791,50.791,50.7769,50.7839,44300.0
2014-07-31 13:35:00,72.02,72.05,72.01,72.04,69400.0,50.7839,50.8051,50.7769,50.798,69400.0
2014-07-31 13:40:00,72.05,72.07,72.02,72.04,117500.0,50.8051,50.8192,50.7839,50.798,117500.0
2014-07-31 13:45:00,72.04,72.05,72.0,72.02,152800.0,50.798,50.8051,50.7698,50.7839,152800.0
2014-07-31 13:50:00,72.03,72.04,71.97,71.98,48200.0,50.791,50.798,50.7486,50.7557,48200.0
2014-07-31 13:55:00,71.98,72.0,71.95,72.0,56900.0,50.7557,50.7698,50.7345,50.7698,56900.0
2014-07-31 14:00:00,72.01,72.07,71.99,72.05,116300.0,50.7769,50.8192,50.7628,50.8051,116300.0
2014-07-31 14:05:00,72.05,72.06,72.0,72.0,211900.0,50.8051,50.8121,50.7698,50.7698,211900.0
2014-07-31 14:10:00,72.0,72.0,71.97,71.98,99900.0,50.7698,50.7698,50.7486,50.7557,99900.0
2014-07-31 14:15:00,71.98,71.99,71.94,71.96,109100.0,50.7557,50.7628,50.7275,50.7416,109100.0
2014-07-31 14:20:00,71.96,71.98,71.94,71.95,53800.0,50.7416,50.7557,50.7275,50.7345,53800.0
2014-07-31 14:25:00,71.95,71.98,71.95,71.97,39800.0,50.7345,50.7557,50.7345,50.7486,39800.0
2014-07-31 14:30:00,71.97,71.97,71.95,71.97,21500.0,50.7486,50.7486,50.7345,50.7486,21500.0
2014-07-31 14:35:00,71.97,71.97,71.94,71.95,84800.0,50.7486,50.7486,50.7275,50.7345,84800.0
2014-07-31 14:40:00,71.95,71.95,71.89,71.91,163400.0,50.7345,50.7345,50.6922,50.7063,163400.0
2014-07-31 14:45:00,71.91,71.91,71.81,71.84,100100.0,50.7063,50.7063,50.6358,50.657,100100.0
2014-07-31 14:50:00,71.85,71.89,71.84,71.85,135100.0,50.664,50.6922,50.657,50.664,135100.0
2014-07-31 14:55:00,71.85,71.87,71.78,71.79,170700.0,50.664,50.6781,50.6147,50.6217,170700.0
2014-07-31 15:00:00,71.78,71.83,71.77,71.83,65500.0,50.6147,50.6499,50.6076,50.6499,65500.0
2014-07-31 15:05:00,71.83,71.85,71.81,71.82,86500.0,50.6499,50.664,50.6358,50.6429,86500.0
2014-07-31 15:10:00,71.83,71.84,71.77,71.78,150300.0,50.6499,50.657,50.6076,50.6147,150300.0
2014-07-31 15:15:00,71.78,71.79,71.75,71.77,179500.0,50.6147,50.6217,50.5935,50.6076,179500.0
2014-07-31 15:20:00,71.77,71.8,71.74,71.78,56600.0,50.6076,50.6288,50.5865,50.6147,56600.0
2014-07-31 15:25:00,71.78,71.8,71.76,71.78,196600.0,50.6147,50.6288,50.6006,50.6147,196600.0
2014-07-31 15:30:00,71.78,71.82,71.78,71.81,80400.0,50.6147,50.6429,50.6147,50.6358,80400.0
2014-07-31 15:35:00,71.81,71.88,71.81,71.87,178900.0,50.6358,50.6852,50.6358,50.6781,178900.0
2014-07-31 15:40:00,71.88,71.88,71.82,71.84,253500.0,50.6852,50.6852,50.6429,50.657,253500.0
2014-07-31 15:45:00,71.84,71.84,71.8,71.82,373700.0,50.657,50.657,50.6288,50.6429,373700.0
2014-07-31 15:50:00,71.83,71.84,71.78,71.78,563600.0,50.6499,50.657,50.6147,50.6147,563600.0
2014-07-31 15:55:00,71.78,71.8,71.7,71.71,1596800.0,50.6147,50.6288,50.5583,50.5653,1596800.0
2014-08-01 09:30:00,71.6,72.26,71.52,72.1,923600.0,50.4877,50.9531,50.4313,50.8403,923600.0
2014-08-01 09:35:00,72.1,72.11,71.79,71.93,693300.0,50.8403,50.8474,50.6217,50.7204,693300.0
2014-08-01 09:40:00,71.92,71.96,71.82,71.95,303100.0,50.7134,50.7416,50.6429,50.7345,303100.0
2014-08-01 09:45:00,71.95,72.0,71.82,71.82,137800.0,50.7345,50.7698,50.6429,50.6429,137800.0
2014-08-01 09:50:00,71.82,71.95,71.82,71.95,211000.0,50.6429,50.7345,50.6429,50.7345,211000.0
2014-08-01 09:55:00,71.95,72.09,71.9,72.05,222600.0,50.7345,50.8333,50.6993,50.8051,222600.0
2014-08-01 10:00:00,72.05,72.09,71.98,72.08,200500.0,50.8051,50.8333,50.7557,50.8262,200500.0
2014-08-01 10:05:00,72.08,72.08,71.98,72.05,275000.0,50.8262,50.8262,50.7557,50.8051,275000.0
2014-08-01 10:10:00,72.05,72.08,71.95,71.96,281600.0,50.8051,50.8262,50.7345,50.7416,281600.0
2014-08-01 10:15:00,71.96,71.96,71.82,71.84,197300.0,50.7416,50.7416,50.6429,50.657,197300.0
2014-08-01 10:20:00,71.84,71.91,71.84,71.91,126200.0,50.657,50.7063,50.657,50.7063,126200.0
2014-08-01 10:25:00,71.91,72.1,71.91,72.02,536300.0,50.7063,50.8403,50.7063,50.7839,536300.0
2014-08-01 10:30:00,72.02,72.09,72.01,72.09,71000.0,50.7839,50.8333,50.7769,50.8333,71000.0
2014-08-01 10:35:00,72.08,72.18,72.08,72.18,113000.0,50.8262,50.8967,50.8262,50.8967,113000.0
2014-08-01 10:40:00,72.18,72.21,72.11,72.13,150300.0,50.8967,50.9179,50.8474,50.8615,150300.0
2014-08-01 10:45:00,72.13,72.13,72.05,72.05,125700.0,50.8615,50.8615,50.8051,50.8051,125700.0
2014-08-01 10:50:00,72.05,72.05,71.99,72.03,148400.0,50.8051,50.8051,50.7628,50.791,148400.0
2014-08-01 10:55:00,72.02,72.03,71.97,71.99,162100.0,50.7839,50.791,50.7486,50.7628,162100.0
2014-08-01 11:00:00,71.99,71.99,71.91,71.92,176000.0,50.7628,50.7628,50.7063,50.7134,176000.0
2014-08-01 11:05:00,71.92,71.92,71.84,71.87,206800.0,50.7134,50.7134,50.657,50.6781,206800.0
2014-08-01 11:10:00,71.88,71.89,71.84,71.85,181300.0,50.6852,50.6922,50.657,50.664,181300.0
2014-08-01 11:15:00,71.85,71.9,71.83,71.83,218700.0,50.664,50.6993,50.6499,50.6499,218700.0
2014-08-01 11:20:00,71.83,71.88,71.83,71.87,151400.0,50.6499,50.6852,50.6499,50.6781,151400.0
2014-08-01 11:25:00,71.87,71.91,71.87,71.89,128500.0,50.6781,50.7063,50.6781,50.6922,128500.0
2014-08-01 11:30:00,71.89,71.89,71.8,71.8,152300.0,50.6922,50.6922,50.6288,50.6288,152300.0
2014-08-01 11:35:00,71.81,71.83,71.73,71.73,127100.0,50.6358,50.6499,50.5794,50.5794,127100.0
2014-08-01 11:40:00,71.73,71.77,71.7,71.77,292900.0,50.5794,50.6076,50.5583,50.6076,292900.0
2014-08-01 11:45:00,71.77,71.78,71.73,71.73,91400.0,50.6076,50.6147,50.5794,50.5794,91400.0
2014-08-01 11:50:00,71.73,71.75,71.65,71.65,97500.0,50.5794,50.5935,50.523,50.523,97500.0
2014-08-01 11:55:00,71.65,71.68,71.62,71.68,103500.0,50.523,50.5442,50.5019,50.5442,103500.0
2014-08-01 12:00:00,71.67,71.7,71.65,71.7,153900.0,50.5371,50.5583,50.523,50.5583,153900.0
2014-08-01 12:05:00,71.71,71.71,71.59,71.6,153000.0,50.5653,50.5653,50.4807,50.4877,153000.0
2014-08-01 12:10:00,71.61,71.66,71.61,71.65,80700.0,50.4948,50.5301,50.4948,50.523,80700.0
2014-08-01 12:15:00,71.65,71.72,71.64,71.68,141400.0,50.523,50.5724,50.516,50.5442,141400.0
2014-08-01 12:20:00,71.67,71.7,71.65,71.69,109400.0,50.5371,50.5583,50.523,50.5512,109400.0
2014-08-01 12:25:00,71.69,71.72,71.67,71.71,45400.0,50.5512,50.5724,50.5371,50.5653,45400.0
2014-08-01 12:30:00,71.71,71.74,71.69,71.7,31600.0,50.5653,50.5865,50.5512,50.5583,31600.0
2014-08-01 12:35:00,71.69,71.73,71.67,71.67,84800.0,50.5512,50.5794,50.5371,50.5371,84800.0
2014-08-01 12:40:00,71.67,71.72,71.67,71.67,30000.0,50.5371,50.5724,50.5371,50.5371,30000.0
2014-08-01 12:45:00,71.67,71.69,71.65,71.66,26800.0,50.5371,50.5512,50.523,50.5301,26800.0
2014-08-01 12:50:00,71.65,71.68,71.62,71.64,74900.0,50.523,50.5442,50.5019,50.516,74900.0
2014-08-01 12:55:00,71.64,71.68,71.64,71.65,34000.0,50.516,50.5442,50.516,50.523,34000.0
2014-08-01 13:00:00,71.66,71.69,71.58,71.59,56400.0,50.5301,50.5512,50.4736,50.4807,56400.0
2014-08-01 13:05:00,71.6,71.66,71.59,71.66,147800.0,50.4877,50.5301,50.4807,50.5301,147800.0
2014-08-01 13:10:00,71.66,71.69,71.65,71.68,53800.0,50.5301,50.5512,50.523,50.5442,53800.0
2014-08-01 13:15:00,71.67,71.69,71.62,71.69,81000.0,50.5371,50.5512,50.5019,50.5512,81000.0
2014-08-01 13:20:00,71.69,71.74,71.67,71.72,102300.0,50.5512,50.5865,50.5371,50.5724,102300.0
2014-08-01 13:25:00,71.72,71.85,71.69,71.84,160800.0,50.5724,50.664,50.5512,50.657,160800.0
2014-08-01 13:30:00,71.86,71.88,71.78,71.81,195100.0,50.6711,50.6852,50.6147,50.6358,195100.0
2014-08-01 13:35:00,71.81,71.84,71.78,71.81,113700.0,50.6358,50.657,50.6147,50.6358,113700.0
2014-08-01 13:40:00,71.8,71.82,71.75,71.79,183400.0,50.6288,50.6429,50.5935,50.6217,183400.0
2014-08-01 13:45:00,71.79,71.84,71.76,71.83,61300.0,50.6217,50.657,50.6006,50.6499,61300.0
2014-08-01 13:50:00,71.83,71.84,71.78,71.79,73500.0,50.6499,50.657,50.6147,50.6217,73500.0
2014-08-01 13:55:00,71.8,71.83,71.78,71.83,117300.0,50.6288,50.6499,50.6147,50.6499,117300.0
2014-08-01 14:00:00,71.84,71.84,71.78,71.78,79800.0,50.657,50.657,50.6147,50.6147,79800.0
2014-08-01 14:05:00,71.79,71.88,71.78,71.88,86500.0,50.6217,50.6852,50.6147,50.6852,86500.0
2014-08-01 14:10:00,71.88,71.89,71.81,71.82,133400.0,50.6852,50.6922,50.6358,50.6429,133400.0
2014-08-01 14:15:00,71.82,71.82,71.79,71.79,53100.0,50.6429,50.6429,50.6217,50.6217,53100.0
2014-08-01 14:20:00,71.78,71.79,71.73,71.74,200000.0,50.6147,50.6217,50.5794,50.5865,200000.0
2014-08-01 14:25:00,71.73,71.74,71.64,71.65,116600.0,50.5794,50.5865,50.516,50.523,116600.0
2014-08-01 14:30:00,71.66,71.74,71.66,71.72,49300.0,50.5301,50.5865,50.5301,50.5724,49300.0
2014-08-01 14:35:00,71.72,71.8,71.7,71.8,47800.0,50.5724,50.6288,50.5583,50.6288,47800.0
2014-08-01 14:40:00,71.8,71.87,71.8,71.85,88800.0,50.6288,50.6781,50.6288,50.664,88800.0
2014-08-01 14:45:00,71.85,71.86,71.78,71.79,75900.0,50.664,50.6711,50.6147,50.6217,75900.0
2014-08-01 14:50:00,71.79,71.82,71.78,71.78,50900.0,50.6217,50.6429,50.6147,50.6147,50900.0
2014-08-01 14:55:00,71.78,71.85,71.78,71.82,66400.0,50.6147,50.664,50.6147,50.6429,66400.0
2014-08-01 15:00:00,71.81,71.86,71.79,71.84,63500.0,50.6358,50.6711,50.6217,50.657,63500.0
2014-08-01 15:05:00,71.84,71.86,71.79,71.81,78900.0,50.657,50.6711,50.6217,50.6358,78900.0
2014-08-01 15:10:00,71.81,71.82,71.75,71.76,119600.0,50.6358,50.6429,50.5935,50.6006,119600.0
2014-08-01 15:15:00,71.76,71.8,71.75,71.77,73100.0,50.6006,50.6288,50.5935,50.6076,73100.0
2014-08-01 15:20:00,71.77,71.78,71.72,71.73,63800.0,50.6076,50.6147,50.5724,50.5794,63800.0
2014-08-01 15:25:00,71.72,71.73,71.67,71.68,160800.0,50.5724,50.5794,50.5371,50.5442,160800.0
2014-08-01 15:30:00,71.67,71.68,71.63,71.66,102900.0,50.5371,50.5442,50.5089,50.5301,102900.0
2014-08-01 15:35:00,71.66,71.72,71.65,71.72,91100.0,50.5301,50.5724,50.523,50.5724,91100.0
2014-08-01 15:40:00,71.72,71.72,71.67,71.67,122300.0,50.5724,50.5724,50.5371,50.5371,122300.0
2014-08-01 15:45:00,71.67,71.67,71.61,71.64,134400.0,50.5371,50.5371,50.4948,50.516,134400.0
2014-08-01 15:50:00,71.64,71.65,71.58,71.61,419700.0,50.516,50.523,50.4736,50.4948,419700.0
2014-08-01 15:55:00,71.61,71.62,71.54,71.57,1325700.0,50.4948,50.5019,50.4454,50.4666,1325700.0
2014-08-04 09:30:00,71.57,71.78,71.56,71.59,107200.0,50.4666,50.6147,50.4595,50.4807,107200.0
2014-08-04 09:35:00,71.59,71.59,71.37,71.37,89800.0,50.4807,50.4807,50.3256,50.3256,89800.0
2014-08-04 09:40:00,71.38,71.6,71.38,71.49,259100.0,50.3326,50.4877,50.3326,50.4102,259100.0
2014-08-04 09:45:00,71.48,71.48,71.4,71.44,299600.0,50.4031,50.4031,50.3467,50.3749,299600.0
2014-08-04 09:50:00,71.45,71.53,71.45,71.51,182900.0,50.382,50.4384,50.382,50.4243,182900.0
2014-08-04 09:55:00,71.5,71.55,71.46,71.49,225200.0,50.4172,50.4525,50.389,50.4102,225200.0
2014-08-04 10:00:00,71.49,71.53,71.46,71.51,133100.0,50.4102,50.4384,50.389,50.4243,133100.0
2014-08-04 10:05:00,71.51,71.54,71.5,71.53,162500.0,50.4243,50.4454,50.4172,50.4384,162500.0
2014-08-04 10:10:00,71.53,71.55,71.42,71.45,112500.0,50.4384,50.4525,50.3608,50.382,112500.0
2014-08-04 10:15:00,71.45,71.48,71.42,71.45,139300.0,50.382,50.4031,50.3608,50.382,139300.0
2014-08-04 10:20:00,71.46,71.53,71.46,71.48,92400.0,50.389,50.4384,50.389,50.4031,92400.0
2014-08-04 10:25:00,71.48,71.52,71.47,71.51,98200.0,50.4031,50.4313,50.3961,50.4243,98200.0
2014-08-04 10:30:00,71.5,71.53,71.48,71.48,82800.0,50.4172,50.4384,50.4031,50.4031,82800.0
2014-08-04 10:35:00,71.48,71.49,71.44,71.48,540900.0,50.4031,50.4102,50.3749,50.4031,540900.0
2014-08-04 10:40:00,71.47,71.5,71.41,71.44,96000.0,50.3961,50.4172,50.3538,50.3749,96000.0
2014-08-04 10:45:00,71.43,71.43,71.38,71.42,121700.0,50.3679,50.3679,50.3326,50.3608,121700.0
2014-08-04 10:50:00,71.42,71.44,71.4,71.43,99600.0,50.3608,50.3749,50.3467,50.3679,99600.0
2014-08-04 10:55:00,71.43,71.43,71.3,71.36,150400.0,50.3679,50.3679,50.2762,50.3185,150400.0
2014-08-04 11:00:00,71.35,71.39,71.34,71.39,71100.0,50.3115,50.3397,50.3044,50.3397,71100.0
2014-08-04 11:05:00,71.4,71.49,71.4,71.49,108000.0,50.3467,50.4102,50.3467,50.4102,108000.0
2014-08-04 11:10:00,71.5,71.54,71.46,71.5,63000.0,50.4172,50.4454,50.389,50.4172,63000.0
2014-08-04 11:15:00,71.51,71.53,71.45,71.45,32800.0,50.4243,50.4384,50.382,50.382,32800.0
2014-08-04 11:20:00,71.46,71.51,71.45,71.51,127100.0,50.389,50.4243,50.382,50.4243,127100.0
2014-08-04 11:25:00,71.51,71.51,71.45,71.46,58600.0,50.4243,50.4243,50.382,50.389,58600.0
2014-08-04 11:30:00,71.47,71.47,71.42,71.45,36500.0,50.3961,50.3961,50.3608,50.382,36500.0
2014-08-04 11:35:00,71.44,71.44,71.4,71.44,29200.0,50.3749,50.3749,50.3467,50.3749,29200.0
2014-08-04 11:40:00,71.44,71.47,71.41,71.41,16500.0,50.3749,50.3961,50.3538,50.3538,16500.0
2014-08-04 11:45:00,71.4,71.41,71.36,71.41,48800.0,50.3467,50.3538,50.3185,50.3538,48800.0
2014-08-04 11:50:00,71.41,71.42,71.39,71.42,7700.0,50.3538,50.3608,50.3397,50.3608,7700.0
2014-08-04 11:55:00,71.41,71.45,71.41,71.43,14600.0,50.3538,50.382,50.3538,50.3679,14600.0
2014-08-04 12:00:00,71.43,71.44,71.39,71.4,15200.0,50.3679,50.3749,50.3397,50.3467,15200.0
2014-08-04 12:05:00,71.4,71.42,71.39,71.41,11500.0,50.3467,50.3608,50.3397,50.3538,11500.0
2014-08-04 12:10:00,71.42,71.44,71.41,71.41,37100.0,50.3608,50.3749,50.3538,50.3538,37100.0
2014-08-04 12:15:00,71.4,71.41,71.37,71.39,64000.0,50.3467,50.3538,50.3256,50.3397,64000.0
2014-08-04 12:20:00,71.39,71.4,71.36,71.4,85800.0,50.3397,50.3467,50.3185,50.3467,85800.0
2014-08-04 12:25:00,71.4,71.4,71.37,71.38,37500.0,50.3467,50.3467,50.3256,50.3326,37500.0
2014-08-04 12:30:00,71.39,71.4,71.35,71.38,36700.0,50.3397,50.3467,50.3115,50.3326,36700.0
2014-08-04 12:35:00,71.38,71.4,71.37,71.38,26500.0,50.3326,50.3467,50.3256,50.3326,26500.0
2014-08-04 12:40:00,71.38,71.45,71.38,71.44,24200.0,50.3326,50.382,50.3326,50.3749,24200.0
2014-08-04 12:45:00,71.45,71.47,71.43,71.45,27000.0,50.382,50.3961,50.3679,50.382,27000.0
2014-08-04 12:50:00,71.46,71.55,71.46,71.55,28700.0,50.389,50.4525,50.389,50.4525,28700.0
2014-08-04 12:55:00,71.56,71.58,71.55,71.57,12000.0,50.4595,50.4736,50.4525,50.4666,12000.0
2014-08-04 13:00:00,71.57,71.62,71.57,71.61,24500.0,50.4666,50.5019,50.4666,50.4948,24500.0
2014-08-04 13:05:00,71.62,71.66,71.59,71.66,32300.0,50.5019,50.5301,50.4807,50.5301,32300.0
2014-08-04 13:10:00,71.66,71.69,71.66,71.69,35400.0,50.5301,50.5512,50.5301,50.5512,35400.0
2014-08-04 13:15:00,71.69,71.72,71.66,71.68,44600.0,50.5512,50.5724,50.5301,50.5442,44600.0
2014-08-04 13:20:00,71.68,71.73,71.68,71.73,14500.0,50.5442,50.5794,50.5442,50.5794,14500.0
2014-08-04 13:25:00,71.74,71.78,71.73,71.74,123400.0,50.5865,50.6147,50.5794,50.5865,123400.0
2014-08-04 13:30:00,71.73,71.83,71.73,71.81,162000.0,50.5794,50.6499,50.5794,50.6358,162000.0
2014-08-04 13:35:00,71.82,71.93,71.81,71.9,52200.0,50.6429,50.7204,50.6358,50.6993,52200.0
2014-08-04 13:40:00,71.9,71.9,71.86,71.88,145800.0,50.6993,50.6993,50.6711,50.6852,145800.0
2014-08-04 13:45:00,71.88,71.92,71.85,71.92,41700.0,50.6852,50.7134,50.664,50.7134,41700.0
2014-08-04 13:50:00,71.92,71.97,71.9,71.9,75700.0,50.7134,50.7486,50.6993,50.6993,75700.0
2014-08-04 13:55:00,71.91,71.91,71.88,71.9,74600.0,50.7063,50.7063,50.6852,50.6993,74600.0
2014-08-04 14:00:00,71.9,71.91,71.86,71.9,84400.0,50.6993,50.7063,50.6711,50.6993,84400.0
2014-08-04 14:05:00,71.91,71.91,71.87,71.87,43700.0,50.7063,50.7063,50.6781,50.6781,43700.0
2014-08-04 14:10:00,71.88,71.91,71.87,71.88,37800.0,50.6852,50.7063,50.6781,50.6852,37800.0
2014-08-04 14:15:00,71.88,71.9,71.87,71.88,47500.0,50.6852,50.6993,50.6781,50.6852,47500.0
2014-08-04 14:20:00,71.87,71.89,71.85,71.85,77100.0,50.6781,50.6922,50.664,50.664,77100.0
2014-08-04 14:25:00,71.85,71.89,71.85,71.88,51300.0,50.664,50.6922,50.664,50.6852,51300.0
2014-08-04 14:30:00,71.89,71.9,71.86,71.9,19700.0,50.6922,50.6993,50.6711,50.6993,19700.0
2014-08-04 14:35:00,71.9,71.95,71.9,71.94,37700.0,50.6993,50.7345,50.6993,50.7275,37700.0
2014-08-04 14:40:00,71.95,71.97,71.93,71.95,19600.0,50.7345,50.7486,50.7204,50.7345,19600.0
2014-08-04 14:45:00,71.95,72.0,71.94,72.0,69100.0,50.7345,50.7698,50.7275,50.7698,69100.0
2014-08-04 14:50:00,72.0,72.03,71.99,72.01,64200.0,50.7698,50.791,50.7628,50.7769,64200.0
2014-08-04 14:55:00,72.02,72.03,72.0,72.01,26500.0,50.7839,50.791,50.7698,50.7769,26500.0
2014-08-04 15:00:00,72.01,72.02,72.0,72.01,29200.0,50.7769,50.7839,50.7698,50.7769,29200.0
2014-08-04 15:05:00,72.01,72.03,72.0,72.01,69800.0,50.7769,50.791,50.7698,50.7769,69800.0
2014-08-04 15:10:00,72.01,72.05,72.0,72.05,51300.0,50.7769,50.8051,50.7698,50.8051,51300.0
2014-08-04 15:15:00,72.04,72.07,72.03,72.07,75500.0,50.798,50.8192,50.791,50.8192,75500.0
2014-08-04 15:20:00,72.06,72.06,72.02,72.03,111000.0,50.8121,50.8121,50.7839,50.791,111000.0
2014-08-04 15:25:00,72.03,72.04,72.02,72.03,95500.0,50.791,50.798,50.7839,50.791,95500.0
2014-08-04 15:30:00,72.03,72.05,72.02,72.03,101600.0,50.791,50.8051,50.7839,50.791,101600.0
2014-08-04 15:35:00,72.03,72.13,72.03,72.12,218900.0,50.791,50.8615,50.791,50.8544,218900.0
2014-08-04 15:40:00,72.13,72.16,72.09,72.11,289300.0,50.8615,50.8826,50.8333,50.8474,289300.0
2014-08-04 15:45:00,72.1,72.1,72.04,72.04,141100.0,50.8403,50.8403,50.798,50.798,141100.0
2014-08-04 15:50:00,72.04,72.07,72.03,72.04,351900.0,50.798,50.8192,50.791,50.798,351900.0
2014-08-04 15:55:00,72.04,72.05,71.96,71.97,1294100.0,50.798,50.8051,50.7416,50.7486,1294100.0
2014-08-05 09:30:00,71.75,71.78,71.66,71.68,122300.0,50.5935,50.6147,50.5301,50.5442,122300.0
2014-08-05 09:35:00,71.68,71.78,71.61,71.77,375700.0,50.5442,50.6147,50.4948,50.6076,375700.0
2014-08-05 09:40:00,71.77,71.86,71.74,71.83,150600.0,50.6076,50.6711,50.5865,50.6499,150600.0
2014-08-05 09:45:00,71.82,71.9,71.74,71.76,236500.0,50.6429,50.6993,50.5865,50.6006,236500.0
2014-08-05 09:50:00,71.75,71.75,71.64,71.64,288700.0,50.5935,50.5935,50.516,50.516,288700.0
2014-08-05 09:55:00,71.64,71.75,71.61,71.73,52400.0,50.516,50.5935,50.4948,50.5794,52400.0
2014-08-05 10:00:00,71.72,71.73,71.6,71.63,155300.0,50.5724,50.5794,50.4877,50.5089,155300.0
2014-08-05 10:05:00,71.63,71.69,71.6,71.61,212200.0,50.5089,50.5512,50.4877,50.4948,212200.0
2014-08-05 10:10:00,71.61,71.7,71.61,71.69,62900.0,50.4948,50.5583,50.4948,50.5512,62900.0
2014-08-05 10:15:00,71.69,71.73,71.63,71.73,124000.0,50.5512,50.5794,50.5089,50.5794,124000.0
2014-08-05 10:20:00,71.72,71.8,71.72,71.8,89900.0,50.5724,50.6288,50.5724,50.6288,89900.0
2014-08-05 10:25:00,71.8,71.8,71.71,71.75,91400.0,50.6288,50.6288,50.5653,50.5935,91400.0
2014-08-05 10:30:00,71.75,71.79,71.71,71.72,72500.0,50.5935,50.6217,50.5653,50.5724,72500.0
2014-08-05 10:35:00,71.72,71.75,71.66,71.66,78100.0,50.5724,50.5935,50.5301,50.5301,78100.0
2014-08-05 10:40:00,71.66,71.67,71.62,71.65,72300.0,50.5301,50.5371,50.5019,50.523,72300.0
2014-08-05 10:45:00,71.64,71.75,71.63,71.75,18400.0,50.516,50.5935,50.5089,50.5935,18400.0
2014-08-05 10:50:00,71.74,71.74,71.63,71.66,47100.0,50.5865,50.5865,50.5089,50.5301,47100.0
2014-08-05 10:55:00,71.66,71.68,71.61,71.65,34800.0,50.5301,50.5442,50.4948,50.523,34800.0
2014-08-05 11:00:00,71.66,71.7,71.59,71.64,56700.0,50.5301,50.5583,50.4807,50.516,56700.0
2014-08-05 11:05:00,71.65,71.68,71.61,71.65,45700.0,50.523,50.5442,50.4948,50.523,45700.0
2014-08-05 11:10:00,71.64,71.73,71.63,71.73,24600.0,50.516,50.5794,50.5089,50.5794,24600.0
2014-08-05 11:15:00,71.73,71.77,71.7,71.72,27100.0,50.5794,50.6076,50.5583,50.5724,27100.0
2014-08-05 11:20:00,71.73,71.79,71.73,71.78,21400.0,50.5794,50.6217,50.5794,50.6147,21400.0
2014-08-05 11:25:00,71.78,71.84,71.77,71.84,218700.0,50.6147,50.657,50.6076,50.657,218700.0
2014-08-05 11:30:00,71.84,71.89,71.83,71.88,96400.0,50.657,50.6922,50.6499,50.6852,96400.0
2014-08-05 11:35:00,71.88,71.88,71.85,71.86,58200.0,50.6852,50.6852,50.664,50.6711,58200.0
2014-08-05 11:40:00,71.87,71.88,71.85,71.88,52200.0,50.6781,50.6852,50.664,50.6852,52200.0
2014-08-05 11:45:00,71.88,71.88,71.83,71.88,20700.0,50.6852,50.6852,50.6499,50.6852,20700.0
2014-08-05 11:50:00,71.87,71.96,71.87,71.95,65000.0,50.6781,50.7416,50.6781,50.7345,65000.0
2014-08-05 11:55:00,71.95,71.97,71.91,71.94,69500.0,50.7345,50.7486,50.7063,50.7275,69500.0
2014-08-05 12:00:00,71.94,71.94,71.92,71.92,20900.0,50.7275,50.7275,50.7134,50.7134,20900.0
2014-08-05 12:05:00,71.92,71.94,71.89,71.93,210000.0,50.7134,50.7275,50.6922,50.7204,210000.0
2014-08-05 12:10:00,71.93,71.98,71.92,71.96,45400.0,50.7204,50.7557,50.7134,50.7416,45400.0
2014-08-05 12:15:00,71.96,71.96,71.92,71.93,20200.0,50.7416,50.7416,50.7134,50.7204,20200.0
2014-08-05 12:20:00,71.92,71.92,71.82,71.82,48900.0,50.7134,50.7134,50.6429,50.6429,48900.0
2014-08-05 12:25:00,71.82,71.87,71.81,71.87,37900.0,50.6429,50.6781,50.6358,50.6781,37900.0
2014-08-05 12:30:00,71.87,71.88,71.83,71.84,26400.0,50.6781,50.6852,50.6499,50.657,26400.0
2014-08-05 12:35:00,71.85,71.85,71.73,71.75,61900.0,50.664,50.664,50.5794,50.5935,61900.0
2014-08-05 12:40:00,71.75,71.76,71.69,71.71,80200.0,50.5935,50.6006,50.5512,50.5653,80200.0
2014-08-05 12:45:00,71.71,71.73,71.7,71.7,34100.0,50.5653,50.5794,50.5583,50.5583,34100.0
2014-08-05 12:50:00,71.7,71.71,71.69,71.69,24400.0,50.5583,50.5653,50.5512,50.5512,24400.0
2014-08-05 12:55:00,71.7,71.7,71.66,71.69,52900.0,50.5583,50.5583,50.5301,50.5512,52900.0
2014-08-05 13:00:00,71.69,71.71,71.66,71.66,28700.0,50.5512,50.5653,50.5301,50.5301,28700.0
2014-08-05 13:05:00,71.66,71.67,71.64,71.65,16200.0,50.5301,50.5371,50.516,50.523,16200.0
2014-08-05 13:10:00,71.65,71.67,71.6,71.6,28200.0,50.523,50.5371,50.4877,50.4877,28200.0
2014-08-05 13:15:00,71.6,71.62,71.59,71.61,59900.0,50.4877,50.5019,50.4807,50.4948,59900.0
2014-08-05 13:20:00,71.61,71.62,71.55,71.56,46200.0,50.4948,50.5019,50.4525,50.4595,46200.0
2014-08-05 13:25:00,71.56,71.6,71.56,71.57,72100.0,50.4595,50.4877,50.4595,50.4666,72100.0
2014-08-05 13:30:00,71.57,71.59,71.52,71.52,60200.0,50.4666,50.4807,50.4313,50.4313,60200.0
2014-08-05 13:35:00,71.53,71.55,71.31,71.32,170500.0,50.4384,50.4525,50.2833,50.2903,170500.0
2014-08-05 13:40:00,71.31,71.41,71.24,71.26,379000.0,50.2833,50.3538,50.2339,50.248,379000.0
2014-08-05 13:45:00,71.26,71.37,71.26,71.35,170800.0,50.248,50.3256,50.248,50.3115,170800.0
2014-08-05 13:50:00,71.35,71.35,71.26,71.34,63500.0,50.3115,50.3115,50.248,50.3044,63500.0
2014-08-05 13:55:00,71.35,71.42,71.34,71.37,262500.0,50.3115,50.3608,50.3044,50.3256,262500.0
2014-08-05 14:00:00,71.37,71.41,71.34,71.41,217800.0,50.3256,50.3538,50.3044,50.3538,217800.0
2014-08-05 14:05:00,71.4,71.41,71.24,71.24,219400.0,50.3467,50.3538,50.2339,50.2339,219400.0
2014-08-05 14:10:00,71.24,71.36,71.24,71.35,147000.0,50.2339,50.3185,50.2339,50.3115,147000.0
2014-08-05 14:15:00,71.36,71.38,71.31,71.35,97400.0,50.3185,50.3326,50.2833,50.3115,97400.0
2014-08-05 14:20:00,71.34,71.38,71.33,71.33,75500.0,50.3044,50.3326,50.2974,50.2974,75500.0
2014-08-05 14:25:00,71.34,71.4,71.33,71.4,94900.0,50.3044,50.3467,50.2974,50.3467,94900.0
2014-08-05 14:30:00,71.4,71.45,71.39,71.42,151000.0,50.3467,50.382,50.3397,50.3608,151000.0
2014-08-05 14:35:00,71.41,71.45,71.4,71.41,65900.0,50.3538,50.382,50.3467,50.3538,65900.0
2014-08-05 14:40:00,71.4,71.44,71.39,71.39,16200.0,50.3467,50.3749,50.3397,50.3397,16200.0
2014-08-05 14:45:00,71.39,71.42,71.36,71.38,105800.0,50.3397,50.3608,50.3185,50.3326,105800.0
2014-08-05 14:50:00,71.39,71.4,71.34,71.36,63700.0,50.3397,50.3467,50.3044,50.3185,63700.0
2014-08-05 14:55:00,71.36,71.39,71.33,71.34,49400.0,50.3185,50.3397,50.2974,50.3044,49400.0
2014-08-05 15:00:00,71.34,71.34,71.26,71.26,138100.0,50.3044,50.3044,50.248,50.248,138100.0
2014-08-05 15:05:00,71.26,71.3,71.23,71.24,116700.0,50.248,50.2762,50.2268,50.2339,116700.0
2014-08-05 15:10:00,71.23,71.29,71.2,71.25,136400.0,50.2268,50.2692,50.2057,50.2409,136400.0
2014-08-05 15:15:00,71.26,71.29,71.23,71.28,41200.0,50.248,50.2692,50.2268,50.2621,41200.0
2014-08-05 15:20:00,71.29,71.37,71.28,71.36,83300.0,50.2692,50.3256,50.2621,50.3185,83300.0
2014-08-05 15:25:00,71.36,71.36,71.31,71.31,99300.0,50.3185,50.3185,50.2833,50.2833,99300.0
2014-08-05 15:30:00,71.32,71.41,71.32,71.41,150500.0,50.2903,50.3538,50.2903,50.3538,150500.0
2014-08-05 15:35:00,71.41,71.48,71.41,71.43,133300.0,50.3538,50.4031,50.3538,50.3679,133300.0
2014-08-05 15:40:00,71.44,71.47,71.41,71.47,237300.0,50.3749,50.3961,50.3538,50.3961,237300.0
2014-08-05 15:45:00,71.47,71.48,71.41,71.44,189200.0,50.3961,50.4031,50.3538,50.3749,189200.0
2014-08-05 15:50:00,71.44,71.47,71.4,71.42,356500.0,50.3749,50.3961,50.3467,50.3608,356500.0
2014-08-05 15:55:00,71.42,71.47,71.32,71.35,2759500.0,50.3608,50.3961,50.2903,50.3115,2759500.0
2014-08-06 09:30:00,70.95,71.4,70.84,71.33,697400.0,50.0294,50.3467,49.9518,50.2974,697400.0
2014-08-06 09:35:00,71.33,71.37,71.3,71.34,372800.0,50.2974,50.3256,50.2762,50.3044,372800.0
2014-08-06 09:40:00,71.34,71.39,71.28,71.33,357000.0,50.3044,50.3397,50.2621,50.2974,357000.0
2014-08-06 09:45:00,71.33,71.47,71.33,71.45,127600.0,50.2974,50.3961,50.2974,50.382,127600.0
2014-08-06 09:50:00,71.45,71.46,71.4,71.41,123400.0,50.382,50.389,50.3467,50.3538,123400.0
2014-08-06 09:55:00,71.41,71.41,71.33,71.36,119000.0,50.3538,50.3538,50.2974,50.3185,119000.0
2014-08-06 10:00:00,71.36,71.47,71.36,71.47,136700.0,50.3185,50.3961,50.3185,50.3961,136700.0
2014-08-06 10:05:00,71.46,71.53,71.46,71.51,105100.0,50.389,50.4384,50.389,50.4243,105100.0
2014-08-06 10:10:00,71.52,71.52,71.45,71.47,54900.0,50.4313,50.4313,50.382,50.3961,54900.0
2014-08-06 10:15:00,71.47,71.47,71.34,71.38,73600.0,50.3961,50.3961,50.3044,50.3326,73600.0
2014-08-06 10:20:00,71.39,71.47,71.39,71.47,70400.0,50.3397,50.3961,50.3397,50.3961,70400.0
2014-08-06 10:25:00,71.48,71.57,71.47,71.57,94100.0,50.4031,50.4666,50.3961,50.4666,94100.0
2014-08-06 10:30:00,71.57,71.6,71.49,71.54,121600.0,50.4666,50.4877,50.4102,50.4454,121600.0
2014-08-06 10:35:00,71.55,71.55,71.49,71.54,32300.0,50.4525,50.4525,50.4102,50.4454,32300.0
2014-08-06 10:40:00,71.55,71.59,71.52,71.59,71300.0,50.4525,50.4807,50.4313,50.4807,71300.0
2014-08-06 10:45:00,71.59,71.62,71.55,71.56,67100.0,50.4807,50.5019,50.4525,50.4595,67100.0
2014-08-06 10:50:00,71.57,71.64,71.57,71.63,40400.0,50.4666,50.516,50.4666,50.5089,40400.0
2014-08-06 10:55:00,71.64,71.76,71.64,71.74,142500.0,50.516,50.6006,50.516,50.5865,142500.0
2014-08-06 11:00:00,71.74,71.78,71.71,71.73,174600.0,50.5865,50.6147,50.5653,50.5794,174600.0
2014-08-06 11:05:00,71.73,71.76,71.69,71.7,41600.0,50.5794,50.6006,50.5512,50.5583,41600.0
2014-08-06 11:10:00,71.69,71.69,71.62,71.62,91600.0,50.5512,50.5512,50.5019,50.5019,91600.0
2014-08-06 11:15:00,71.63,71.65,71.61,71.63,71400.0,50.5089,50.523,50.4948,50.5089,71400.0
2014-08-06 11:20:00,71.63,71.65,71.61,71.62,22400.0,50.5089,50.523,50.4948,50.5019,22400.0
2014-08-06 11:25:00,71.62,71.64,71.6,71.6,100300.0,50.5019,50.516,50.4877,50.4877,100300.0
2014-08-06 11:30:00,71.59,71.64,71.59,71.62,27700.0,50.4807,50.516,50.4807,50.5019,27700.0
2014-08-06 11:35:00,71.62,71.65,71.59,71.6,156100.0,50.5019,50.523,50.4807,50.4877,156100.0
2014-08-06 11:40:00,71.61,71.67,71.61,71.67,175600.0,50.4948,50.5371,50.4948,50.5371,175600.0
2014-08-06 11:45:00,71.67,71.7,71.64,71.66,58700.0,50.5371,50.5583,50.516,50.5301,58700.0
2014-08-06 11:50:00,71.66,71.66,71.6,71.6,114300.0,50.5301,50.5301,50.4877,50.4877,114300.0
2014-08-06 11:55:00,71.6,71.62,71.59,71.61,31000.0,50.4877,50.5019,50.4807,50.4948,31000.0
2014-08-06 12:00:00,71.62,71.66,71.62,71.64,85400.0,50.5019,50.5301,50.5019,50.516,85400.0
2014-08-06 12:05:00,71.64,71.66,71.61,71.62,57100.0,50.516,50.5301,50.4948,50.5019,57100.0
2014-08-06 12:10:00,71.62,71.66,71.61,71.66,113100.0,50.5019,50.5301,50.4948,50.5301,113100.0
2014-08-06 12:15:00,71.66,71.66,71.57,71.6,242900.0,50.5301,50.5301,50.4666,50.4877,242900.0
2014-08-06 12:20:00,71.59,71.69,71.59,71.67,57400.0,50.4807,50.5512,50.4807,50.5371,57400.0
2014-08-06 12:25:00,71.66,71.67,71.62,71.63,97600.0,50.5301,50.5371,50.5019,50.5089,97600.0
2014-08-06 12:30:00,71.63,71.71,71.63,71.7,72000.0,50.5089,50.5653,50.5089,50.5583,72000.0
2014-08-06 12:35:00,71.7,71.74,71.7,71.73,36600.0,50.5583,50.5865,50.5583,50.5794,36600.0
2014-08-06 12:40:00,71.72,71.72,71.7,71.72,18800.0,50.5724,50.5724,50.5583,50.5724,18800.0
2014-08-06 12:45:00,71.73,71.74,71.67,71.68,17800.0,50.5794,50.5865,50.5371,50.5442,17800.0
2014-08-06 12:50:00,71.67,71.68,71.64,71.66,80700.0,50.5371,50.5442,50.516,50.5301,80700.0
2014-08-06 12:55:00,71.65,71.67,71.62,71.62,34100.0,50.523,50.5371,50.5019,50.5019,34100.0
2014-08-06 13:00:00,71.63,71.64,71.56,71.56,78900.0,50.5089,50.516,50.4595,50.4595,78900.0
2014-08-06 13:05:00,71.55,71.59,71.55,71.59,22700.0,50.4525,50.4807,50.4525,50.4807,22700.0
2014-08-06 13:10:00,71.59,71.64,71.59,71.61,63800.0,50.4807,50.516,50.4807,50.4948,63800.0
2014-08-06 13:15:00,71.62,71.63,71.57,71.59,105300.0,50.5019,50.5089,50.4666,50.4807,105300.0
2014-08-06 13:20:00,71.58,71.59,71.57,71.58,17600.0,50.4736,50.4807,50.4666,50.4736,17600.0
2014-08-06 13:25:00,71.58,71.59,71.51,71.52,132300.0,50.4736,50.4807,50.4243,50.4313,132300.0
2014-08-06 13:30:00,71.51,71.53,71.49,71.5,109600.0,50.4243,50.4384,50.4102,50.4172,109600.0
2014-08-06 13:35:00,71.51,71.55,71.5,71.53,68200.0,50.4243,50.4525,50.4172,50.4384,68200.0
2014-08-06 13:40:00,71.55,71.56,71.52,71.52,85400.0,50.4525,50.4595,50.4313,50.4313,85400.0
2014-08-06 13:45:00,71.52,71.52,71.45,71.47,44100.0,50.4313,50.4313,50.382,50.3961,44100.0
2014-08-06 13:50:00,71.47,71.47,71.44,71.44,54600.0,50.3961,50.3961,50.3749,50.3749,54600.0
2014-08-06 13:55:00,71.43,71.45,71.42,71.42,75800.0,50.3679,50.382,50.3608,50.3608,75800.0
2014-08-06 14:00:00,71.41,71.45,71.4,71.45,55500.0,50.3538,50.382,50.3467,50.382,55500.0
2014-08-06 14:05:00,71.46,71.51,71.46,71.51,41200.0,50.389,50.4243,50.389,50.4243,41200.0
2014-08-06 14:10:00,71.51,71.51,71.47,71.49,69300.0,50.4243,50.4243,50.3961,50.4102,69300.0
2014-08-06 14:15:00,71.49,71.52,71.48,71.48,61100.0,50.4102,50.4313,50.4031,50.4031,61100.0
2014-08-06 14:20:00,71.48,71.48,71.45,71.46,42600.0,50.4031,50.4031,50.382,50.389,42600.0
2014-08-06 14:25:00,71.46,71.53,71.46,71.52,90500.0,50.389,50.4384,50.389,50.4313,90500.0
2014-08-06 14:30:00,71.51,71.52,71.46,71.46,29800.0,50.4243,50.4313,50.389,50.389,29800.0
2014-08-06 14:35:00,71.45,71.46,71.42,71.43,58900.0,50.382,50.389,50.3608,50.3679,58900.0
2014-08-06 14:40:00,71.42,71.47,71.41,71.46,150300.0,50.3608,50.3961,50.3538,50.389,150300.0
2014-08-06 14:45:00,71.46,71.46,71.43,71.44,24700.0,50.389,50.389,50.3679,50.3749,24700.0
2014-08-06 14:50:00,71.44,71.5,71.44,71.5,37800.0,50.3749,50.4172,50.3749,50.4172,37800.0
2014-08-06 14:55:00,71.5,71.51,71.48,71.51,16500.0,50.4172,50.4243,50.4031,50.4243,16500.0
2014-08-06 15:00:00,71.51,71.56,71.5,71.56,54900.0,50.4243,50.4595,50.4172,50.4595,54900.0
2014-08-06 15:05:00,71.57,71.58,71.54,71.55,85500.0,50.4666,50.4736,50.4454,50.4525,85500.0
2014-08-06 15:10:00,71.53,71.53,71.5,71.5,88700.0,50.4384,50.4384,50.4172,50.4172,88700.0
2014-08-06 15:15:00,71.5,71.53,71.49,71.53,28700.0,50.4172,50.4384,50.4102,50.4384,28700.0
2014-08-06 15:20:00,71.53,71.53,71.49,71.52,84000.0,50.4384,50.4384,50.4102,50.4313,84000.0
2014-08-06 15:25:00,71.52,71.55,71.51,71.53,90400.0,50.4313,50.4525,50.4243,50.4384,90400.0
2014-08-06 15:30:00,71.52,71.53,71.48,71.51,62900.0,50.4313,50.4384,50.4031,50.4243,62900.0
2014-08-06 15:35:00,71.51,71.51,71.47,71.47,162300.0,50.4243,50.4243,50.3961,50.3961,162300.0
2014-08-06 15:40:00,71.48,71.53,71.47,71.51,181200.0,50.4031,50.4384,50.3961,50.4243,181200.0
2014-08-06 15:45:00,71.51,71.53,71.5,71.5,113700.0,50.4243,50.4384,50.4172,50.4172,113700.0
2014-08-06 15:50:00,71.5,71.56,71.5,71.51,178900.0,50.4172,50.4595,50.4172,50.4243,178900.0
2014-08-06 15:55:00,71.51,71.53,71.49,71.49,670200.0,50.4243,50.4384,50.4102,50.4102,670200.0
2014-08-07 09:30:00,71.68,71.81,71.56,71.73,125700.0,50.5442,50.6358,50.4595,50.5794,125700.0
2014-08-07 09:35:00,71.73,71.9,71.73,71.89,220600.0,50.5794,50.6993,50.5794,50.6922,220600.0
2014-08-07 09:40:00,71.89,71.91,71.75,71.75,146700.0,50.6922,50.7063,50.5935,50.5935,146700.0
2014-08-07 09:45:00,71.75,71.77,71.69,71.73,67800.0,50.5935,50.6076,50.5512,50.5794,67800.0
2014-08-07 09:50:00,71.73,71.9,71.72,71.88,107400.0,50.5794,50.6993,50.5724,50.6852,107400.0
2014-08-07 09:55:00,71.89,71.91,71.81,71.87,126200.0,50.6922,50.7063,50.6358,50.6781,126200.0
2014-08-07 10:00:00,71.87,71.92,71.87,71.88,90700.0,50.6781,50.7134,50.6781,50.6852,90700.0
2014-08-07 10:05:00,71.88,71.91,71.86,71.9,56900.0,50.6852,50.7063,50.6711,50.6993,56900.0
2014-08-07 10:10:00,71.9,71.94,71.89,71.92,24500.0,50.6993,50.7275,50.6922,50.7134,24500.0
2014-08-07 10:15:00,71.93,71.95,71.88,71.88,42200.0,50.7204,50.7345,50.6852,50.6852,42200.0
2014-08-07 10:20:00,71.86,71.89,71.84,71.88,56600.0,50.6711,50.6922,50.657,50.6852,56600.0
2014-08-07 10:25:00,71.89,71.92,71.86,71.87,56300.0,50.6922,50.7134,50.6711,50.6781,56300.0
2014-08-07 10:30:00,71.87,71.9,71.84,71.9,16300.0,50.6781,50.6993,50.657,50.6993,16300.0
2014-08-07 10:35:00,71.91,71.95,71.89,71.89,31100.0,50.7063,50.7345,50.6922,50.6922,31100.0
2014-08-07 10:40:00,71.88,71.93,71.83,71.83,107700.0,50.6852,50.7204,50.6499,50.6499,107700.0
2014-08-07 10:45:00,71.82,71.83,71.76,71.76,49900.0,50.6429,50.6499,50.6006,50.6006,49900.0
2014-08-07 10:50:00,71.77,71.78,71.69,71.75,39700.0,50.6076,50.6147,50.5512,50.5935,39700.0
2014-08-07 10:55:00,71.75,71.82,71.75,71.82,16200.0,50.5935,50.6429,50.5935,50.6429,16200.0
2014-08-07 11:00:00,71.81,71.81,71.75,71.76,15700.0,50.6358,50.6358,50.5935,50.6006,15700.0
2014-08-07 11:05:00,71.75,71.77,71.7,71.75,41000.0,50.5935,50.6076,50.5583,50.5935,41000.0
2014-08-07 11:10:00,71.74,71.75,71.7,71.71,73800.0,50.5865,50.5935,50.5583,50.5653,73800.0
2014-08-07 11:15:00,71.71,71.73,71.68,71.71,74800.0,50.5653,50.5794,50.5442,50.5653,74800.0
2014-08-07 11:20:00,71.72,71.73,71.7,71.72,20500.0,50.5724,50.5794,50.5583,50.5724,20500.0
2014-08-07 11:25:00,71.72,71.74,71.66,71.68,35800.0,50.5724,50.5865,50.5301,50.5442,35800.0
2014-08-07 11:30:00,71.68,71.72,71.63,71.7,43400.0,50.5442,50.5724,50.5089,50.5583,43400.0
2014-08-07 11:35:00,71.7,71.72,71.67,71.67,75900.0,50.5583,50.5724,50.5371,50.5371,75900.0
2014-08-07 11:40:00,71.66,71.66,71.62,71.62,38500.0,50.5301,50.5301,50.5019,50.5019,38500.0
2014-08-07 11:45:00,71.62,71.62,71.53,71.58,87400.0,50.5019,50.5019,50.4384,50.4736,87400.0
2014-08-07 11:50:00,71.58,71.61,71.54,71.55,125500.0,50.4736,50.4948,50.4454,50.4525,125500.0
2014-08-07 11:55:00,71.55,71.61,71.53,71.61,34600.0,50.4525,50.4948,50.4384,50.4948,34600.0
2014-08-07 12:00:00,71.61,71.63,71.57,71.63,38900.0,50.4948,50.5089,50.4666,50.5089,38900.0
2014-08-07 12:05:00,71.64,71.66,71.61,71.65,113500.0,50.516,50.5301,50.4948,50.523,113500.0
2014-08-07 12:10:00,71.64,71.66,71.61,71.61,158600.0,50.516,50.5301,50.4948,50.4948,158600.0
2014-08-07 12:15:00,71.6,71.61,71.52,71.53,33500.0,50.4877,50.4948,50.4313,50.4384,33500.0
2014-08-07 12:20:00,71.54,71.63,71.5,71.63,53200.0,50.4454,50.5089,50.4172,50.5089,53200.0
2014-08-07 12:25:00,71.63,71.66,71.58,71.58,52900.0,50.5089,50.5301,50.4736,50.4736,52900.0
2014-08-07 12:30:00,71.59,71.63,71.56,71.57,172500.0,50.4807,50.5089,50.4595,50.4666,172500.0
2014-08-07 12:35:00,71.57,71.57,71.47,71.52,26500.0,50.4666,50.4666,50.3961,50.4313,26500.0
2014-08-07 12:40:00,71.53,71.57,71.51,71.57,201800.0,50.4384,50.4666,50.4243,50.4666,201800.0
2014-08-07 12:45:00,71.57,71.59,71.57,71.59,47900.0,50.4666,50.4807,50.4666,50.4807,47900.0
2014-08-07 12:50:00,71.6,71.63,71.56,71.63,22500.0,50.4877,50.5089,50.4595,50.5089,22500.0
2014-08-07 12:55:00,71.63,71.68,71.62,71.68,169300.0,50.5089,50.5442,50.5019,50.5442,169300.0
2014-08-07 13:00:00,71.68,71.77,71.68,71.77,127400.0,50.5442,50.6076,50.5442,50.6076,127400.0
2014-08-07 13:05:00,71.77,71.81,71.77,71.81,15700.0,50.6076,50.6358,50.6076,50.6358,15700.0
2014-08-07 13:10:00,71.81,71.82,71.79,71.8,34400.0,50.6358,50.6429,50.6217,50.6288,34400.0
2014-08-07 13:15:00,71.8,71.81,71.77,71.81,68800.0,50.6288,50.6358,50.6076,50.6358,68800.0
2014-08-07 13:20:00,71.8,71.81,71.77,71.79,28800.0,50.6288,50.6358,50.6076,50.6217,28800.0
2014-08-07 13:25:00,71.78,71.82,71.78,71.81,40000.0,50.6147,50.6429,50.6147,50.6358,40000.0
2014-08-07 13:30:00,71.81,71.84,71.81,71.82,18600.0,50.6358,50.657,50.6358,50.6429,18600.0
2014-08-07 13:35:00,71.81,71.82,71.79,71.82,13900.0,50.6358,50.6429,50.6217,50.6429,13900.0
2014-08-07 13:40:00,71.83,71.85,71.82,71.84,44900.0,50.6499,50.664,50.6429,50.657,44900.0
2014-08-07 13:45:00,71.84,71.84,71.8,71.82,22000.0,50.657,50.657,50.6288,50.6429,22000.0
2014-08-07 13:50:00,71.82,71.83,71.81,71.81,27300.0,50.6429,50.6499,50.6358,50.6358,27300.0
2014-08-07 13:55:00,71.81,71.85,71.8,71.84,32900.0,50.6358,50.664,50.6288,50.657,32900.0
2014-08-07 14:00:00,71.84,71.85,71.79,71.8,51400.0,50.657,50.664,50.6217,50.6288,51400.0
2014-08-07 14:05:00,71.81,71.83,71.81,71.83,40600.0,50.6358,50.6499,50.6358,50.6499,40600.0
2014-08-07 14:10:00,71.82,71.82,71.8,71.81,8400.0,50.6429,50.6429,50.6288,50.6358,8400.0
2014-08-07 14:15:00,71.82,71.82,71.74,71.75,50700.0,50.6429,50.6429,50.5865,50.5935,50700.0
2014-08-07 14:20:00,71.75,71.78,71.73,71.77,66500.0,50.5935,50.6147,50.5794,50.6076,66500.0
2014-08-07 14:25:00,71.76,71.76,71.72,71.75,24100.0,50.6006,50.6006,50.5724,50.5935,24100.0
2014-08-07 14:30:00,71.74,71.75,71.71,71.72,21200.0,50.5865,50.5935,50.5653,50.5724,21200.0
2014-08-07 14:35:00,71.72,71.73,71.68,71.68,26100.0,50.5724,50.5794,50.5442,50.5442,26100.0
2014-08-07 14:40:00,71.69,71.74,71.69,71.7,27900.0,50.5512,50.5865,50.5512,50.5583,27900.0
2014-08-07 14:45:00,71.71,71.73,71.7,71.71,26900.0,50.5653,50.5794,50.5583,50.5653,26900.0
2014-08-07 14:50:00,71.72,71.74,71.7,71.72,19900.0,50.5724,50.5865,50.5583,50.5724,19900.0
2014-08-07 14:55:00,71.71,71.72,71.65,71.66,43300.0,50.5653,50.5724,50.523,50.5301,43300.0
2014-08-07 15:00:00,71.66,71.71,71.65,71.7,69500.0,50.5301,50.5653,50.523,50.5583,69500.0
2014-08-07 15:05:00,71.7,71.71,71.61,71.64,94600.0,50.5583,50.5653,50.4948,50.516,94600.0
2014-08-07 15:10:00,71.64,71.69,71.63,71.64,69800.0,50.516,50.5512,50.5089,50.516,69800.0
2014-08-07 15:15:00,71.64,71.64,71.58,71.63,58000.0,50.516,50.516,50.4736,50.5089,58000.0
2014-08-07 15:20:00,71.64,71.64,71.55,71.57,74600.0,50.516,50.516,50.4525,50.4666,74600.0
2014-08-07 15:25:00,71.57,71.59,71.53,71.56,137400.0,50.4666,50.4807,50.4384,50.4595,137400.0
2014-08-07 15:30:00,71.56,71.58,71.53,71.58,100500.0,50.4595,50.4736,50.4384,50.4736,100500.0
2014-08-07 15:35:00,71.57,71.63,71.53,71.62,118600.0,50.4666,50.5089,50.4384,50.5019,118600.0
2014-08-07 15:40:00,71.62,71.64,71.59,71.6,153000.0,50.5019,50.516,50.4807,50.4877,153000.0
2014-08-07 15:45:00,71.61,71.64,71.59,71.63,93000.0,50.4948,50.516,50.4807,50.5089,93000.0
2014-08-07 15:50:00,71.63,71.73,71.63,71.72,240000.0,50.5089,50.5794,50.5089,50.5724,240000.0
2014-08-07 15:55:00,71.71,71.75,71.62,71.63,859100.0,50.5653,50.5935,50.5019,50.5089,859100.0
2014-08-08 09:30:00,71.89,71.96,71.68,71.91,115900.0,50.6922,50.7416,50.5442,50.7063,115900.0
2014-08-08 09:35:00,71.92,71.95,71.8,71.81,59300.0,50.7134,50.7345,50.6288,50.6358,59300.0
2014-08-08 09:40:00,71.81,71.82,71.68,71.72,132300.0,50.6358,50.6429,50.5442,50.5724,132300.0
2014-08-08 09:45:00,71.73,71.75,71.7,71.75,59900.0,50.5794,50.5935,50.5583,50.5935,59900.0
2014-08-08 09:50:00,71.74,71.75,71.61,71.63,87800.0,50.5865,50.5935,50.4948,50.5089,87800.0
2014-08-08 09:55:00,71.63,71.65,71.57,71.57,175200.0,50.5089,50.523,50.4666,50.4666,175200.0
2014-08-08 10:00:00,71.57,71.65,71.53,71.65,102900.0,50.4666,50.523,50.4384,50.523,102900.0
2014-08-08 10:05:00,71.66,71.69,71.62,71.65,61200.0,50.5301,50.5512,50.5019,50.523,61200.0
2014-08-08 10:10:00,71.66,71.67,71.59,71.59,53900.0,50.5301,50.5371,50.4807,50.4807,53900.0
2014-08-08 10:15:00,71.58,71.6,71.55,71.57,35300.0,50.4736,50.4877,50.4525,50.4666,35300.0
2014-08-08 10:20:00,71.57,71.62,71.52,71.62,66300.0,50.4666,50.5019,50.4313,50.5019,66300.0
2014-08-08 10:25:00,71.62,71.64,71.55,71.6,80800.0,50.5019,50.516,50.4525,50.4877,80800.0
2014-08-08 10:30:00,71.59,71.63,71.56,71.62,154600.0,50.4807,50.5089,50.4595,50.5019,154600.0
2014-08-08 10:35:00,71.62,71.66,71.6,71.65,98400.0,50.5019,50.5301,50.4877,50.523,98400.0
2014-08-08 10:40:00,71.65,71.69,71.6,71.6,35700.0,50.523,50.5512,50.4877,50.4877,35700.0
2014-08-08 10:45:00,71.6,71.67,71.6,71.64,39100.0,50.4877,50.5371,50.4877,50.516,39100.0
2014-08-08 10:50:00,71.64,71.64,71.61,71.62,19100.0,50.516,50.516,50.4948,50.5019,19100.0
2014-08-08 10:55:00,71.62,71.62,71.57,71.6,29100.0,50.5019,50.5019,50.4666,50.4877,29100.0
2014-08-08 11:00:00,71.61,71.62,71.58,71.62,25500.0,50.4948,50.5019,50.4736,50.5019,25500.0
2014-08-08 11:05:00,71.62,71.69,71.61,71.67,31000.0,50.5019,50.5512,50.4948,50.5371,31000.0
2014-08-08 11:10:00,71.68,71.73,71.68,71.72,18600.0,50.5442,50.5794,50.5442,50.5724,18600.0
2014-08-08 11:15:00,71.72,71.78,71.72,71.77,67900.0,50.5724,50.6147,50.5724,50.6076,67900.0
2014-08-08 11:20:00,71.76,71.77,71.73,71.75,18700.0,50.6006,50.6076,50.5794,50.5935,18700.0
2014-08-08 11:25:00,71.75,71.83,71.74,71.83,69500.0,50.5935,50.6499,50.5865,50.6499,69500.0
2014-08-08 11:30:00,71.82,71.88,71.82,71.88,76100.0,50.6429,50.6852,50.6429,50.6852,76100.0
2014-08-08 11:35:00,71.88,71.88,71.85,71.87,17400.0,50.6852,50.6852,50.664,50.6781,17400.0
2014-08-08 11:40:00,71.88,71.89,71.86,71.89,32400.0,50.6852,50.6922,50.6711,50.6922,32400.0
2014-08-08 11:45:00,71.89,71.91,71.87,71.89,55700.0,50.6922,50.7063,50.6781,50.6922,55700.0
2014-08-08 11:50:00,71.9,71.9,71.88,71.9,37800.0,50.6993,50.6993,50.6852,50.6993,37800.0
2014-08-08 11:55:00,71.9,71.95,71.9,71.94,44000.0,50.6993,50.7345,50.6993,50.7275,44000.0
2014-08-08 12:00:00,71.94,71.97,71.93,71.94,83600.0,50.7275,50.7486,50.7204,50.7275,83600.0
2014-08-08 12:05:00,71.94,71.96,71.9,71.9,106800.0,50.7275,50.7416,50.6993,50.6993,106800.0
2014-08-08 12:10:00,71.91,71.94,71.91,71.94,51100.0,50.7063,50.7275,50.7063,50.7275,51100.0
2014-08-08 12:15:00,71.94,71.94,71.91,71.91,55400.0,50.7275,50.7275,50.7063,50.7063,55400.0
2014-08-08 12:20:00,71.91,71.92,71.89,71.9,63700.0,50.7063,50.7134,50.6922,50.6993,63700.0
2014-08-08 12:25:00,71.9,71.92,71.87,71.91,82500.0,50.6993,50.7134,50.6781,50.7063,82500.0
2014-08-08 12:30:00,71.91,71.91,71.89,71.91,22200.0,50.7063,50.7063,50.6922,50.7063,22200.0
2014-08-08 12:35:00,71.9,71.92,71.87,71.89,27100.0,50.6993,50.7134,50.6781,50.6922,27100.0
2014-08-08 12:40:00,71.9,71.9,71.86,71.86,17000.0,50.6993,50.6993,50.6711,50.6711,17000.0
2014-08-08 12:45:00,71.86,71.89,71.84,71.88,50300.0,50.6711,50.6922,50.657,50.6852,50300.0
2014-08-08 12:50:00,71.89,71.9,71.87,71.89,9600.0,50.6922,50.6993,50.6781,50.6922,9600.0
2014-08-08 12:55:00,71.87,71.88,71.84,71.85,75400.0,50.6781,50.6852,50.657,50.664,75400.0
2014-08-08 13:00:00,71.84,71.87,71.84,71.84,19400.0,50.657,50.6781,50.657,50.657,19400.0
2014-08-08 13:05:00,71.85,71.89,71.84,71.89,18900.0,50.664,50.6922,50.657,50.6922,18900.0
2014-08-08 13:10:00,71.88,71.91,71.87,71.89,24300.0,50.6852,50.7063,50.6781,50.6922,24300.0
2014-08-08 13:15:00,71.89,71.99,71.87,71.99,82500.0,50.6922,50.7628,50.6781,50.7628,82500.0
2014-08-08 13:20:00,72.0,72.03,71.98,72.0,159600.0,50.7698,50.791,50.7557,50.7698,159600.0
2014-08-08 13:25:00,72.01,72.09,72.01,72.03,71900.0,50.7769,50.8333,50.7769,50.791,71900.0
2014-08-08 13:30:00,72.04,72.04,72.0,72.02,69300.0,50.798,50.798,50.7698,50.7839,69300.0
2014-08-08 13:35:00,72.02,72.06,72.0,72.05,56600.0,50.7839,50.8121,50.7698,50.8051,56600.0
2014-08-08 13:40:00,72.06,72.1,72.04,72.09,153000.0,50.8121,50.8403,50.798,50.8333,153000.0
2014-08-08 13:45:00,72.09,72.12,72.07,72.09,146200.0,50.8333,50.8544,50.8192,50.8333,146200.0
2014-08-08 13:50:00,72.09,72.1,72.06,72.07,41800.0,50.8333,50.8403,50.8121,50.8192,41800.0
2014-08-08 13:55:00,72.07,72.09,72.04,72.07,39700.0,50.8192,50.8333,50.798,50.8192,39700.0
2014-08-08 14:00:00,72.08,72.11,72.07,72.08,50500.0,50.8262,50.8474,50.8192,50.8262,50500.0
2014-08-08 14:05:00,72.08,72.12,72.08,72.09,16900.0,50.8262,50.8544,50.8262,50.8333,16900.0
2014-08-08 14:10:00,72.09,72.09,72.01,72.02,15800.0,50.8333,50.8333,50.7769,50.7839,15800.0
2014-08-08 14:15:00,72.01,72.02,71.97,71.97,22000.0,50.7769,50.7839,50.7486,50.7486,22000.0
2014-08-08 14:20:00,71.97,71.98,71.92,71.96,34700.0,50.7486,50.7557,50.7134,50.7416,34700.0
2014-08-08 14:25:00,71.96,72.03,71.96,72.03,117800.0,50.7416,50.791,50.7416,50.791,117800.0
2014-08-08 14:30:00,72.03,72.08,72.02,72.06,196100.0,50.791,50.8262,50.7839,50.8121,196100.0
2014-08-08 14:35:00,72.06,72.08,72.04,72.06,25000.0,50.8121,50.8262,50.798,50.8121,25000.0
2014-08-08 14:40:00,72.05,72.06,71.99,72.0,39900.0,50.8051,50.8121,50.7628,50.7698,39900.0
2014-08-08 14:45:00,72.0,72.05,71.97,72.03,123300.0,50.7698,50.8051,50.7486,50.791,123300.0
2014-08-08 14:50:00,72.03,72.04,71.99,72.0,62200.0,50.791,50.798,50.7628,50.7698,62200.0
2014-08-08 14:55:00,72.0,72.0,71.97,71.97,12500.0,50.7698,50.7698,50.7486,50.7486,12500.0
2014-08-08 15:00:00,71.97,71.98,71.95,71.96,31500.0,50.7486,50.7557,50.7345,50.7416,31500.0
2014-08-08 15:05:00,71.96,71.98,71.95,71.98,78800.0,50.7416,50.7557,50.7345,50.7557,78800.0
2014-08-08 15:10:00,71.97,72.0,71.96,71.98,44200.0,50.7486,50.7698,50.7416,50.7557,44200.0
2014-08-08 15:15:00,71.98,72.03,71.98,72.0,136700.0,50.7557,50.791,50.7557,50.7698,136700.0
2014-08-08 15:20:00,72.0,72.02,71.99,72.02,41500.0,50.7698,50.7839,50.7628,50.7839,41500.0
2014-08-08 15:25:00,72.02,72.06,72.01,72.05,53200.0,50.7839,50.8121,50.7769,50.8051,53200.0
2014-08-08 15:30:00,72.05,72.09,72.05,72.06,67900.0,50.8051,50.8333,50.8051,50.8121,67900.0
2014-08-08 15:35:00,72.06,72.09,72.05,72.07,205200.0,50.8121,50.8333,50.8051,50.8192,205200.0
2014-08-08 15:40:00,72.08,72.11,72.06,72.11,129300.0,50.8262,50.8474,50.8121,50.8474,129300.0
2014-08-08 15:45:00,72.11,72.14,72.11,72.14,191500.0,50.8474,50.8685,50.8474,50.8685,191500.0
2014-08-08 15:50:00,72.14,72.14,72.11,72.13,243000.0,50.8685,50.8685,50.8474,50.8615,243000.0
2014-08-08 15:55:00,72.13,72.17,72.12,72.15,636900.0,50.8615,50.8897,50.8544,50.8756,636900.0
2014-08-11 09:30:00,72.25,72.36,72.17,72.32,164100.0,50.9461,51.0237,50.8897,50.9954,164100.0
2014-08-11 09:35:00,72.31,72.56,72.3,72.56,123800.0,50.9884,51.1647,50.9813,51.1647,123800.0
2014-08-11 09:40:00,72.56,72.59,72.54,72.59,179000.0,51.1647,51.1858,51.1506,51.1858,179000.0
2014-08-11 09:45:00,72.59,72.63,72.54,72.55,189100.0,51.1858,51.214,51.1506,51.1576,189100.0
2014-08-11 09:50:00,72.55,72.62,72.55,72.6,57100.0,51.1576,51.207,51.1576,51.1929,57100.0
2014-08-11 09:55:00,72.6,72.65,72.57,72.63,119700.0,51.1929,51.2281,51.1717,51.214,119700.0
2014-08-11 10:00:00,72.63,72.67,72.59,72.62,166800.0,51.214,51.2422,51.1858,51.207,166800.0
2014-08-11 10:05:00,72.63,72.7,72.63,72.69,177400.0,51.214,51.2634,51.214,51.2563,177400.0
2014-08-11 10:10:00,72.69,72.73,72.68,72.69,56300.0,51.2563,51.2846,51.2493,51.2563,56300.0
2014-08-11 10:15:00,72.69,72.74,72.68,72.68,76200.0,51.2563,51.2916,51.2493,51.2493,76200.0
2014-08-11 10:20:00,72.68,72.71,72.66,72.67,56800.0,51.2493,51.2704,51.2352,51.2422,56800.0
2014-08-11 10:25:00,72.67,72.68,72.56,72.56,123200.0,51.2422,51.2493,51.1647,51.1647,123200.0
2014-08-11 10:30:00,72.55,72.55,72.51,72.54,238200.0,51.1576,51.1576,51.1294,51.1506,238200.0
2014-08-11 10:35:00,72.55,72.65,72.54,72.64,119800.0,51.1576,51.2281,51.1506,51.2211,119800.0
2014-08-11 10:40:00,72.63,72.63,72.56,72.56,38600.0,51.214,51.214,51.1647,51.1647,38600.0
2014-08-11 10:45:00,72.56,72.57,72.52,72.56,55100.0,51.1647,51.1717,51.1365,51.1647,55100.0
2014-08-11 10:50:00,72.57,72.58,72.52,72.55,89700.0,51.1717,51.1788,51.1365,51.1576,89700.0
2014-08-11 10:55:00,72.55,72.55,72.5,72.51,47400.0,51.1576,51.1576,51.1224,51.1294,47400.0
2014-08-11 11:00:00,72.52,72.56,72.51,72.56,39300.0,51.1365,51.1647,51.1294,51.1647,39300.0
2014-08-11 11:05:00,72.55,72.6,72.55,72.58,75000.0,51.1576,51.1929,51.1576,51.1788,75000.0
2014-08-11 11:10:00,72.57,72.62,72.56,72.62,50800.0,51.1717,51.207,51.1647,51.207,50800.0
2014-08-11 11:15:00,72.63,72.65,72.62,72.65,59400.0,51.214,51.2281,51.207,51.2281,59400.0
2014-08-11 11:20:00,72.65,72.66,72.62,72.63,63500.0,51.2281,51.2352,51.207,51.214,63500.0
2014-08-11 11:25:00,72.62,72.62,72.59,72.62,31700.0,51.207,51.207,51.1858,51.207,31700.0
2014-08-11 11:30:00,72.62,72.65,72.62,72.63,65700.0,51.207,51.2281,51.207,51.214,65700.0
2014-08-11 11:35:00,72.64,72.64,72.62,72.63,18600.0,51.2211,51.2211,51.207,51.214,18600.0
2014-08-11 11:40:00,72.63,72.67,72.63,72.67,45300.0,51.214,51.2422,51.214,51.2422,45300.0
2014-08-11 11:45:00,72.67,72.69,72.64,72.64,34800.0,51.2422,51.2563,51.2211,51.2211,34800.0
2014-08-11 11:50:00,72.64,72.65,72.63,72.64,41800.0,51.2211,51.2281,51.214,51.2211,41800.0
2014-08-11 11:55:00,72.64,72.64,72.61,72.62,77100.0,51.2211,51.2211,51.1999,51.207,77100.0
2014-08-11 12:00:00,72.63,72.63,72.56,72.56,48000.0,51.214,51.214,51.1647,51.1647,48000.0
2014-08-11 12:05:00,72.57,72.63,72.56,72.61,33400.0,51.1717,51.214,51.1647,51.1999,33400.0
2014-08-11 12:10:00,72.61,72.61,72.53,72.53,414300.0,51.1999,51.1999,51.1435,51.1435,414300.0
2014-08-11 12:15:00,72.53,72.53,72.51,72.52,33200.0,51.1435,51.1435,51.1294,51.1365,33200.0
2014-08-11 12:20:00,72.51,72.52,72.48,72.5,138500.0,51.1294,51.1365,51.1083,51.1224,138500.0
2014-08-11 12:25:00,72.5,72.5,72.48,72.48,75900.0,51.1224,51.1224,51.1083,51.1083,75900.0
2014-08-11 12:30:00,72.48,72.48,72.46,72.47,90000.0,51.1083,51.1083,51.0942,51.1012,90000.0
2014-08-11 12:35:00,72.47,72.48,72.45,72.46,75500.0,51.1012,51.1083,51.0871,51.0942,75500.0
2014-08-11 12:40:00,72.45,72.5,72.45,72.5,63300.0,51.0871,51.1224,51.0871,51.1224,63300.0
2014-08-11 12:45:00,72.5,72.5,72.48,72.49,20800.0,51.1224,51.1224,51.1083,51.1153,20800.0
2014-08-11 12:50:00,72.48,72.5,72.48,72.5,28500.0,51.1083,51.1224,51.1083,51.1224,28500.0
2014-08-11 12:55:00,72.5,72.5,72.48,72.49,33700.0,51.1224,51.1224,51.1083,51.1153,33700.0
2014-08-11 13:00:00,72.49,72.49,72.47,72.49,23700.0,51.1153,51.1153,51.1012,51.1153,23700.0
2014-08-11 13:05:00,72.48,72.51,72.48,72.5,34900.0,51.1083,51.1294,51.1083,51.1224,34900.0
2014-08-11 13:10:00,72.5,72.52,72.49,72.52,52500.0,51.1224,51.1365,51.1153,51.1365,52500.0
2014-08-11 13:15:00,72.51,72.51,72.48,72.48,52600.0,51.1294,51.1294,51.1083,51.1083,52600.0
2014-08-11 13:20:00,72.48,72.52,72.47,72.47,88000.0,51.1083,51.1365,51.1012,51.1012,88000.0
2014-08-11 13:25:00,72.48,72.48,72.43,72.43,75300.0,51.1083,51.1083,51.073,51.073,75300.0
2014-08-11 13:30:00,72.43,72.46,72.42,72.42,116300.0,51.073,51.0942,51.066,51.066,116300.0
2014-08-11 13:35:00,72.42,72.47,72.42,72.45,81500.0,51.066,51.1012,51.066,51.0871,81500.0
2014-08-11 13:40:00,72.45,72.48,72.45,72.46,37800.0,51.0871,51.1083,51.0871,51.0942,37800.0
2014-08-11 13:45:00,72.47,72.47,72.43,72.45,83500.0,51.1012,51.1012,51.073,51.0871,83500.0
2014-08-11 13:50:00,72.45,72.47,72.41,72.44,72800.0,51.0871,51.1012,51.0589,51.0801,72800.0
2014-08-11 13:55:00,72.44,72.44,72.38,72.44,53900.0,51.0801,51.0801,51.0378,51.0801,53900.0
2014-08-11 14:00:00,72.44,72.47,72.38,72.47,35300.0,51.0801,51.1012,51.0378,51.1012,35300.0
2014-08-11 14:05:00,72.47,72.53,72.47,72.53,37200.0,51.1012,51.1435,51.1012,51.1435,37200.0
2014-08-11 14:10:00,72.53,72.53,72.51,72.52,61800.0,51.1435,51.1435,51.1294,51.1365,61800.0
2014-08-11 14:15:00,72.52,72.52,72.5,72.52,132200.0,51.1365,51.1365,51.1224,51.1365,132200.0
2014-08-11 14:20:00,72.51,72.53,72.51,72.53,94700.0,51.1294,51.1435,51.1294,51.1435,94700.0
2014-08-11 14:25:00,72.52,72.53,72.51,72.53,52000.0,51.1365,51.1435,51.1294,51.1435,52000.0
2014-08-11 14:30:00,72.53,72.53,72.5,72.52,113100.0,51.1435,51.1435,51.1224,51.1365,113100.0
2014-08-11 14:35:00,72.52,72.53,72.49,72.5,56400.0,51.1365,51.1435,51.1153,51.1224,56400.0
2014-08-11 14:40:00,72.5,72.53,72.49,72.51,120700.0,51.1224,51.1435,51.1153,51.1294,120700.0
2014-08-11 14:45:00,72.52,72.53,72.48,72.49,83000.0,51.1365,51.1435,51.1083,51.1153,83000.0
2014-08-11 14:50:00,72.49,72.49,72.46,72.49,34700.0,51.1153,51.1153,51.0942,51.1153,34700.0
2014-08-11 14:55:00,72.49,72.51,72.47,72.48,20400.0,51.1153,51.1294,51.1012,51.1083,20400.0
2014-08-11 15:00:00,72.48,72.5,72.47,72.5,25100.0,51.1083,51.1224,51.1012,51.1224,25100.0
2014-08-11 15:05:00,72.49,72.53,72.49,72.52,30800.0,51.1153,51.1435,51.1153,51.1365,30800.0
2014-08-11 15:10:00,72.52,72.54,72.5,72.5,155500.0,51.1365,51.1506,51.1224,51.1224,155500.0
2014-08-11 15:15:00,72.5,72.54,72.5,72.54,123900.0,51.1224,51.1506,51.1224,51.1506,123900.0
2014-08-11 15:20:00,72.53,72.55,72.51,72.52,46100.0,51.1435,51.1576,51.1294,51.1365,46100.0
2014-08-11 15:25:00,72.51,72.55,72.51,72.51,50200.0,51.1294,51.1576,51.1294,51.1294,50200.0
2014-08-11 15:30:00,72.52,72.54,72.51,72.53,47000.0,51.1365,51.1506,51.1294,51.1435,47000.0
2014-08-11 15:35:00,72.54,72.54,72.5,72.52,136900.0,51.1506,51.1506,51.1224,51.1365,136900.0
2014-08-11 15:40:00,72.52,72.52,72.48,72.48,99800.0,51.1365,51.1365,51.1083,51.1083,99800.0
2014-08-11 15:45:00,72.47,72.48,72.46,72.46,119100.0,51.1012,51.1083,51.0942,51.0942,119100.0
2014-08-11 15:50:00,72.46,72.51,72.46,72.49,265700.0,51.0942,51.1294,51.0942,51.1153,265700.0
2014-08-11 15:55:00,72.49,72.52,72.49,72.5,516100.0,51.1153,51.1365,51.1153,51.1224,516100.0
2014-08-12 09:30:00,72.47,72.59,72.35,72.52,127000.0,51.1012,51.1858,51.0166,51.1365,127000.0
2014-08-12 09:35:00,72.52,72.64,72.52,72.54,82200.0,51.1365,51.2211,51.1365,51.1506,82200.0
2014-08-12 09:40:00,72.55,72.6,72.53,72.57,92800.0,51.1576,51.1929,51.1435,51.1717,92800.0
2014-08-12 09:45:00,72.57,72.6,72.53,72.6,64900.0,51.1717,51.1929,51.1435,51.1929,64900.0
2014-08-12 09:50:00,72.6,72.62,72.53,72.55,34700.0,51.1929,51.207,51.1435,51.1576,34700.0
2014-08-12 09:55:00,72.54,72.61,72.51,72.6,40400.0,51.1506,51.1999,51.1294,51.1929,40400.0
2014-08-12 10:00:00,72.6,72.6,72.55,72.58,35100.0,51.1929,51.1929,51.1576,51.1788,35100.0
2014-08-12 10:05:00,72.59,72.62,72.49,72.54,65700.0,51.1858,51.207,51.1153,51.1506,65700.0
2014-08-12 10:10:00,72.53,72.57,72.49,72.56,58000.0,51.1435,51.1717,51.1153,51.1647,58000.0
2014-08-12 10:15:00,72.56,72.65,72.54,72.62,57300.0,51.1647,51.2281,51.1506,51.207,57300.0
2014-08-12 10:20:00,72.62,72.65,72.57,72.63,56800.0,51.207,51.2281,51.1717,51.214,56800.0
2014-08-12 10:25:00,72.63,72.65,72.6,72.65,24300.0,51.214,51.2281,51.1929,51.2281,24300.0
2014-08-12 10:30:00,72.64,72.65,72.57,72.63,45400.0,51.2211,51.2281,51.1717,51.214,45400.0
2014-08-12 10:35:00,72.63,72.63,72.58,72.61,17000.0,51.214,51.214,51.1788,51.1999,17000.0
2014-08-12 10:40:00,72.63,72.66,72.57,72.57,19600.0,51.214,51.2352,51.1717,51.1717,19600.0
2014-08-12 10:45:00,72.56,72.58,72.51,72.53,12900.0,51.1647,51.1788,51.1294,51.1435,12900.0
2014-08-12 10:50:00,72.53,72.54,72.52,72.53,3600.0,51.1435,51.1506,51.1365,51.1435,3600.0
2014-08-12 10:55:00,72.54,72.56,72.51,72.53,12600.0,51.1506,51.1647,51.1294,51.1435,12600.0
2014-08-12 11:00:00,72.52,72.52,72.42,72.43,30400.0,51.1365,51.1365,51.066,51.073,30400.0
2014-08-12 11:05:00,72.44,72.48,72.44,72.45,104700.0,51.0801,51.1083,51.0801,51.0871,104700.0
2014-08-12 11:10:00,72.46,72.49,72.45,72.48,25700.0,51.0942,51.1153,51.0871,51.1083,25700.0
2014-08-12 11:15:00,72.48,72.5,72.47,72.49,36800.0,51.1083,51.1224,51.1012,51.1153,36800.0
2014-08-12 11:20:00,72.5,72.55,72.5,72.53,24100.0,51.1224,51.1576,51.1224,51.1435,24100.0
2014-08-12 11:25:00,72.53,72.55,72.5,72.55,18200.0,51.1435,51.1576,51.1224,51.1576,18200.0
2014-08-12 11:30:00,72.55,72.56,72.51,72.51,20200.0,51.1576,51.1647,51.1294,51.1294,20200.0
2014-08-12 11:35:00,72.5,72.52,72.5,72.51,26900.0,51.1224,51.1365,51.1224,51.1294,26900.0
2014-08-12 11:40:00,72.52,72.53,72.5,72.52,36400.0,51.1365,51.1435,51.1224,51.1365,36400.0
2014-08-12 11:45:00,72.51,72.52,72.45,72.45,18300.0,51.1294,51.1365,51.0871,51.0871,18300.0
2014-08-12 11:50:00,72.45,72.47,72.44,72.45,26100.0,51.0871,51.1012,51.0801,51.0871,26100.0
2014-08-12 11:55:00,72.44,72.44,72.39,72.4,18800.0,51.0801,51.0801,51.0448,51.0519,18800.0
2014-08-12 12:00:00,72.39,72.43,72.38,72.43,80500.0,51.0448,51.073,51.0378,51.073,80500.0
2014-08-12 12:05:00,72.42,72.43,72.4,72.43,117300.0,51.066,51.073,51.0519,51.073,117300.0
2014-08-12 12:10:00,72.44,72.46,72.42,72.45,63300.0,51.0801,51.0942,51.066,51.0871,63300.0
2014-08-12 12:15:00,72.45,72.46,72.42,72.43,24500.0,51.0871,51.0942,51.066,51.073,24500.0
2014-08-12 12:20:00,72.42,72.43,72.39,72.42,15400.0,51.066,51.073,51.0448,51.066,15400.0
2014-08-12 12:25:00,72.42,72.44,72.38,72.38,33000.0,51.066,51.0801,51.0378,51.0378,33000.0
2014-08-12 12:30:00,72.38,72.42,72.38,72.41,8500.0,51.0378,51.066,51.0378,51.0589,8500.0
2014-08-12 12:35:00,72.41,72.47,72.41,72.47,25500.0,51.0589,51.1012,51.0589,51.1012,25500.0
2014-08-12 12:40:00,72.46,72.47,72.42,72.45,50000.0,51.0942,51.1012,51.066,51.0871,50000.0
2014-08-12 12:45:00,72.45,72.45,72.42,72.43,5700.0,51.0871,51.0871,51.066,51.073,5700.0
2014-08-12 12:50:00,72.43,72.45,72.41,72.44,9300.0,51.073,51.0871,51.0589,51.0801,9300.0
2014-08-12 12:55:00,72.44,72.44,72.42,72.43,2800.0,51.0801,51.0801,51.066,51.073,2800.0
2014-08-12 13:00:00,72.43,72.45,72.43,72.44,38900.0,51.073,51.0871,51.073,51.0801,38900.0
2014-08-12 13:05:00,72.43,72.46,72.42,72.45,14800.0,51.073,51.0942,51.066,51.0871,14800.0
2014-08-12 13:10:00,72.46,72.46,72.43,72.44,4900.0,51.0942,51.0942,51.073,51.0801,4900.0
2014-08-12 13:15:00,72.42,72.43,72.39,72.42,73600.0,51.066,51.073,51.0448,51.066,73600.0
2014-08-12 13:20:00,72.42,72.45,72.4,72.4,16600.0,51.066,51.0871,51.0519,51.0519,16600.0
2014-08-12 13:25:00,72.41,72.45,72.41,72.42,23400.0,51.0589,51.0871,51.0589,51.066,23400.0
2014-08-12 13:30:00,72.42,72.42,72.35,72.36,6300.0,51.066,51.066,51.0166,51.0237,6300.0
2014-08-12 13:35:00,72.36,72.37,72.33,72.33,10800.0,51.0237,51.0307,51.0025,51.0025,10800.0
2014-08-12 13:40:00,72.33,72.38,72.32,72.37,22100.0,51.0025,51.0378,50.9954,51.0307,22100.0
2014-08-12 13:45:00,72.37,72.38,72.31,72.34,22900.0,51.0307,51.0378,50.9884,51.0095,22900.0
2014-08-12 13:50:00,72.35,72.4,72.34,72.4,65500.0,51.0166,51.0519,51.0095,51.0519,65500.0
2014-08-12 13:55:00,72.4,72.41,72.36,72.41,23300.0,51.0519,51.0589,51.0237,51.0589,23300.0
2014-08-12 14:00:00,72.41,72.41,72.38,72.4,14700.0,51.0589,51.0589,51.0378,51.0519,14700.0
2014-08-12 14:05:00,72.4,72.4,72.33,72.33,34500.0,51.0519,51.0519,51.0025,51.0025,34500.0
2014-08-12 14:10:00,72.33,72.35,72.3,72.31,63500.0,51.0025,51.0166,50.9813,50.9884,63500.0
2014-08-12 14:15:00,72.32,72.33,72.3,72.32,12200.0,50.9954,51.0025,50.9813,50.9954,12200.0
2014-08-12 14:20:00,72.31,72.34,72.28,72.31,17700.0,50.9884,51.0095,50.9672,50.9884,17700.0
2014-08-12 14:25:00,72.31,72.32,72.25,72.28,48300.0,50.9884,50.9954,50.9461,50.9672,48300.0
2014-08-12 14:30:00,72.28,72.28,72.23,72.27,53900.0,50.9672,50.9672,50.932,50.9602,53900.0
2014-08-12 14:35:00,72.27,72.28,72.25,72.28,8200.0,50.9602,50.9672,50.9461,50.9672,8200.0
2014-08-12 14:40:00,72.29,72.29,72.23,72.25,24000.0,50.9743,50.9743,50.932,50.9461,24000.0
2014-08-12 14:45:00,72.26,72.26,72.23,72.23,11200.0,50.9531,50.9531,50.932,50.932,11200.0
2014-08-12 14:50:00,72.24,72.28,72.24,72.28,8000.0,50.939,50.9672,50.939,50.9672,8000.0
2014-08-12 14:55:00,72.28,72.29,72.27,72.27,33200.0,50.9672,50.9743,50.9602,50.9602,33200.0
2014-08-12 15:00:00,72.27,72.3,72.25,72.3,61700.0,50.9602,50.9813,50.9461,50.9813,61700.0
2014-08-12 15:05:00,72.3,72.33,72.29,72.33,33300.0,50.9813,51.0025,50.9743,51.0025,33300.0
2014-08-12 15:10:00,72.34,72.35,72.32,72.34,84800.0,51.0095,51.0166,50.9954,51.0095,84800.0
2014-08-12 15:15:00,72.34,72.35,72.31,72.33,20300.0,51.0095,51.0166,50.9884,51.0025,20300.0
2014-08-12 15:20:00,72.33,72.34,72.31,72.32,15700.0,51.0025,51.0095,50.9884,50.9954,15700.0
2014-08-12 15:25:00,72.33,72.34,72.29,72.29,18000.0,51.0025,51.0095,50.9743,50.9743,18000.0
2014-08-12 15:30:00,72.29,72.33,72.29,72.33,18400.0,50.9743,51.0025,50.9743,51.0025,18400.0
2014-08-12 15:35:00,72.33,72.38,72.32,72.38,111000.0,51.0025,51.0378,50.9954,51.0378,111000.0
2014-08-12 15:40:00,72.38,72.43,72.36,72.38,154900.0,51.0378,51.073,51.0237,51.0378,154900.0
2014-08-12 15:45:00,72.37,72.4,72.34,72.4,81700.0,51.0307,51.0519,51.0095,51.0519,81700.0
2014-08-12 15:50:00,72.39,72.4,72.35,72.36,123300.0,51.0448,51.0519,51.0166,51.0237,123300.0
2014-08-12 15:55:00,72.36,72.39,72.33,72.34,453900.0,51.0237,51.0448,51.0025,51.0095,453900.0
2014-08-13 09:30:00,72.45,72.72,72.45,72.69,123200.0,51.0871,51.2775,51.0871,51.2563,123200.0
2014-08-13 09:35:00,72.7,72.75,72.67,72.7,48800.0,51.2634,51.2987,51.2422,51.2634,48800.0
2014-08-13 09:40:00,72.7,72.72,72.66,72.67,52900.0,51.2634,51.2775,51.2352,51.2422,52900.0
2014-08-13 09:45:00,72.68,72.72,72.66,72.69,25400.0,51.2493,51.2775,51.2352,51.2563,25400.0
2014-08-13 09:50:00,72.69,72.75,72.68,72.72,75000.0,51.2563,51.2987,51.2493,51.2775,75000.0
2014-08-13 09:55:00,72.71,72.76,72.71,72.71,73000.0,51.2704,51.3057,51.2704,51.2704,73000.0
2014-08-13 10:00:00,72.72,72.76,72.71,72.74,36100.0,51.2775,51.3057,51.2704,51.2916,36100.0
2014-08-13 10:05:00,72.74,72.81,72.73,72.75,96400.0,51.2916,51.341,51.2846,51.2987,96400.0
2014-08-13 10:10:00,72.75,72.78,72.72,72.74,35000.0,51.2987,51.3198,51.2775,51.2916,35000.0
2014-08-13 10:15:00,72.73,72.78,72.73,72.78,32500.0,51.2846,51.3198,51.2846,51.3198,32500.0
2014-08-13 10:20:00,72.78,72.83,72.77,72.82,55900.0,51.3198,51.3551,51.3128,51.348,55900.0
2014-08-13 10:25:00,72.83,72.87,72.82,72.85,25800.0,51.3551,51.3833,51.348,51.3692,25800.0
2014-08-13 10:30:00,72.86,72.91,72.86,72.9,57200.0,51.3762,51.4115,51.3762,51.4044,57200.0
2014-08-13 10:35:00,72.9,72.92,72.87,72.91,63200.0,51.4044,51.4185,51.3833,51.4115,63200.0
2014-08-13 10:40:00,72.92,72.95,72.91,72.95,67000.0,51.4185,51.4397,51.4115,51.4397,67000.0
2014-08-13 10:45:00,72.95,72.96,72.93,72.95,80000.0,51.4397,51.4467,51.4256,51.4397,80000.0
2014-08-13 10:50:00,72.96,73.01,72.95,72.98,98500.0,51.4467,51.482,51.4397,51.4608,98500.0
2014-08-13 10:55:00,72.99,73.05,72.97,73.04,104900.0,51.4679,51.5102,51.4538,51.5031,104900.0
2014-08-13 11:00:00,73.04,73.14,73.02,73.11,39100.0,51.5031,51.5737,51.489,51.5525,39100.0
2014-08-13 11:05:00,73.11,73.17,73.11,73.17,126700.0,51.5525,51.5948,51.5525,51.5948,126700.0
2014-08-13 11:10:00,73.16,73.19,73.15,73.19,116000.0,51.5878,51.6089,51.5807,51.6089,116000.0
2014-08-13 11:15:00,73.19,73.2,73.12,73.14,96300.0,51.6089,51.616,51.5596,51.5737,96300.0
2014-08-13 11:20:00,73.15,73.16,73.12,73.14,99800.0,51.5807,51.5878,51.5596,51.5737,99800.0
2014-08-13 11:25:00,73.15,73.18,73.13,73.16,57400.0,51.5807,51.6019,51.5666,51.5878,57400.0
2014-08-13 11:30:00,73.16,73.19,73.16,73.19,36500.0,51.5878,51.6089,51.5878,51.6089,36500.0
2014-08-13 11:35:00,73.19,73.21,73.18,73.19,79400.0,51.6089,51.623,51.6019,51.6089,79400.0
2014-08-13 11:40:00,73.18,73.2,73.17,73.19,61700.0,51.6019,51.616,51.5948,51.6089,61700.0
2014-08-13 11:45:00,73.19,73.2,73.16,73.19,93900.0,51.6089,51.616,51.5878,51.6089,93900.0
2014-08-13 11:50:00,73.19,73.19,73.14,73.15,57200.0,51.6089,51.6089,51.5737,51.5807,57200.0
2014-08-13 11:55:00,73.15,73.2,73.14,73.18,74800.0,51.5807,51.616,51.5737,51.6019,74800.0
2014-08-13 12:00:00,73.19,73.21,73.18,73.2,66800.0,51.6089,51.623,51.6019,51.616,66800.0
2014-08-13 12:05:00,73.2,73.23,73.17,73.17,67500.0,51.616,51.6371,51.5948,51.5948,67500.0
2014-08-13 12:10:00,73.17,73.21,73.15,73.2,85000.0,51.5948,51.623,51.5807,51.616,85000.0
2014-08-13 12:15:00,73.21,73.21,73.17,73.18,57200.0,51.623,51.623,51.5948,51.6019,57200.0
2014-08-13 12:20:00,73.18,73.18,73.13,73.14,72800.0,51.6019,51.6019,51.5666,51.5737,72800.0
2014-08-13 12:25:00,73.13,73.18,73.13,73.17,15300.0,51.5666,51.6019,51.5666,51.5948,15300.0
2014-08-13 12:30:00,73.17,73.17,73.13,73.13,18900.0,51.5948,51.5948,51.5666,51.5666,18900.0
2014-08-13 12:35:00,73.14,73.14,73.06,73.06,34700.0,51.5737,51.5737,51.5172,51.5172,34700.0
2014-08-13 12:40:00,73.06,73.07,73.02,73.03,23600.0,51.5172,51.5243,51.489,51.4961,23600.0
2014-08-13 12:45:00,73.03,73.08,73.03,73.07,43800.0,51.4961,51.5313,51.4961,51.5243,43800.0
2014-08-13 12:50:00,73.07,73.1,73.07,73.08,50100.0,51.5243,51.5455,51.5243,51.5313,50100.0
2014-08-13 12:55:00,73.09,73.09,73.07,73.09,21500.0,51.5384,51.5384,51.5243,51.5384,21500.0
2014-08-13 13:00:00,73.09,73.1,73.07,73.09,19300.0,51.5384,51.5455,51.5243,51.5384,19300.0
2014-08-13 13:05:00,73.1,73.12,73.09,73.11,34700.0,51.5455,51.5596,51.5384,51.5525,34700.0
2014-08-13 13:10:00,73.1,73.11,73.1,73.1,4700.0,51.5455,51.5525,51.5455,51.5455,4700.0
2014-08-13 13:15:00,73.1,73.12,73.09,73.1,37600.0,51.5455,51.5596,51.5384,51.5455,37600.0
2014-08-13 13:20:00,73.09,73.13,73.08,73.13,22000.0,51.5384,51.5666,51.5313,51.5666,22000.0
2014-08-13 13:25:00,73.13,73.14,73.11,73.11,28300.0,51.5666,51.5737,51.5525,51.5525,28300.0
2014-08-13 13:30:00,73.12,73.12,73.09,73.11,14800.0,51.5596,51.5596,51.5384,51.5525,14800.0
2014-08-13 13:35:00,73.1,73.15,73.1,73.12,50900.0,51.5455,51.5807,51.5455,51.5596,50900.0
2014-08-13 13:40:00,73.13,73.16,73.13,73.13,62700.0,51.5666,51.5878,51.5666,51.5666,62700.0
2014-08-13 13:45:00,73.13,73.17,73.11,73.14,29700.0,51.5666,51.5948,51.5525,51.5737,29700.0
2014-08-13 13:50:00,73.13,73.17,73.13,73.15,24000.0,51.5666,51.5948,51.5666,51.5807,24000.0
2014-08-13 13:55:00,73.15,73.15,73.12,73.13,11000.0,51.5807,51.5807,51.5596,51.5666,11000.0
2014-08-13 14:00:00,73.13,73.16,73.12,73.15,30700.0,51.5666,51.5878,51.5596,51.5807,30700.0
2014-08-13 14:05:00,73.15,73.15,73.1,73.11,30700.0,51.5807,51.5807,51.5455,51.5525,30700.0
2014-08-13 14:10:00,73.12,73.13,73.11,73.11,31400.0,51.5596,51.5666,51.5525,51.5525,31400.0
2014-08-13 14:15:00,73.11,73.14,73.11,73.12,49200.0,51.5525,51.5737,51.5525,51.5596,49200.0
2014-08-13 14:20:00,73.12,73.13,73.1,73.12,26700.0,51.5596,51.5666,51.5455,51.5596,26700.0
2014-08-13 14:25:00,73.12,73.14,73.11,73.11,29600.0,51.5596,51.5737,51.5525,51.5525,29600.0
2014-08-13 14:30:00,73.11,73.15,73.11,73.14,13100.0,51.5525,51.5807,51.5525,51.5737,13100.0
2014-08-13 14:35:00,73.14,73.16,73.14,73.14,18600.0,51.5737,51.5878,51.5737,51.5737,18600.0
2014-08-13 14:40:00,73.14,73.16,73.14,73.15,12500.0,51.5737,51.5878,51.5737,51.5807,12500.0
2014-08-13 14:45:00,73.15,73.17,73.14,73.17,23600.0,51.5807,51.5948,51.5737,51.5948,23600.0
2014-08-13 14:50:00,73.17,73.2,73.17,73.2,15000.0,51.5948,51.616,51.5948,51.616,15000.0
2014-08-13 14:55:00,73.19,73.22,73.18,73.22,59700.0,51.6089,51.6301,51.6019,51.6301,59700.0
2014-08-13 15:00:00,73.21,73.21,73.18,73.19,37600.0,51.623,51.623,51.6019,51.6089,37600.0
2014-08-13 15:05:00,73.19,73.22,73.19,73.2,155900.0,51.6089,51.6301,51.6089,51.616,155900.0
2014-08-13 15:10:00,73.2,73.21,73.19,73.2,13500.0,51.616,51.623,51.6089,51.616,13500.0
2014-08-13 15:15:00,73.2,73.21,73.19,73.2,17800.0,51.616,51.623,51.6089,51.616,17800.0
2014-08-13 15:20:00,73.19,73.21,73.18,73.21,67400.0,51.6089,51.623,51.6019,51.623,67400.0
2014-08-13 15:25:00,73.22,73.23,73.19,73.21,188200.0,51.6301,51.6371,51.6089,51.623,188200.0
2014-08-13 15:30:00,73.21,73.21,73.18,73.19,121700.0,51.623,51.623,51.6019,51.6089,121700.0
2014-08-13 15:35:00,73.19,73.2,73.17,73.17,79500.0,51.6089,51.616,51.5948,51.5948,79500.0
2014-08-13 15:40:00,73.17,73.19,73.16,73.19,230200.0,51.5948,51.6089,51.5878,51.6089,230200.0
2014-08-13 15:45:00,73.18,73.21,73.18,73.21,107500.0,51.6019,51.623,51.6019,51.623,107500.0
2014-08-13 15:50:00,73.2,73.22,73.2,73.22,273200.0,51.616,51.6301,51.616,51.6301,273200.0
2014-08-13 15:55:00,73.22,73.23,73.2,73.23,573000.0,51.6301,51.6371,51.616,51.6371,573000.0
2014-08-14 09:30:00,73.2,73.39,73.14,73.35,236400.0,51.616,51.7499,51.5737,51.7217,236400.0
2014-08-14 09:35:00,73.35,73.5,73.34,73.48,264300.0,51.7217,51.8275,51.7147,51.8134,264300.0
2014-08-14 09:40:00,73.47,73.47,73.37,73.39,103300.0,51.8064,51.8064,51.7358,51.7499,103300.0
2014-08-14 09:45:00,73.39,73.43,73.37,73.43,123800.0,51.7499,51.7781,51.7358,51.7781,123800.0
2014-08-14 09:50:00,73.43,73.47,73.41,73.42,97800.0,51.7781,51.8064,51.764,51.7711,97800.0
2014-08-14 09:55:00,73.41,73.42,73.36,73.36,74100.0,51.764,51.7711,51.7288,51.7288,74100.0
2014-08-14 10:00:00,73.37,73.38,73.3,73.31,42900.0,51.7358,51.7429,51.6865,51.6935,42900.0
2014-08-14 10:05:00,73.31,73.35,73.27,73.3,32300.0,51.6935,51.7217,51.6653,51.6865,32300.0
2014-08-14 10:10:00,73.31,73.32,73.28,73.3,34200.0,51.6935,51.7006,51.6724,51.6865,34200.0
2014-08-14 10:15:00,73.29,73.32,73.28,73.3,81200.0,51.6794,51.7006,51.6724,51.6865,81200.0
2014-08-14 10:20:00,73.3,73.31,73.29,73.3,41500.0,51.6865,51.6935,51.6794,51.6865,41500.0
2014-08-14 10:25:00,73.31,73.32,73.25,73.27,77300.0,51.6935,51.7006,51.6512,51.6653,77300.0
2014-08-14 10:30:00,73.27,73.33,73.27,73.28,137900.0,51.6653,51.7076,51.6653,51.6724,137900.0
2014-08-14 10:35:00,73.28,73.32,73.28,73.28,80000.0,51.6724,51.7006,51.6724,51.6724,80000.0
2014-08-14 10:40:00,73.27,73.28,73.26,73.28,59300.0,51.6653,51.6724,51.6583,51.6724,59300.0
2014-08-14 10:45:00,73.28,73.29,73.27,73.27,16400.0,51.6724,51.6794,51.6653,51.6653,16400.0
2014-08-14 10:50:00,73.27,73.28,73.2,73.21,56400.0,51.6653,51.6724,51.616,51.623,56400.0
2014-08-14 10:55:00,73.2,73.26,73.2,73.24,78700.0,51.616,51.6583,51.616,51.6442,78700.0
2014-08-14 11:00:00,73.24,73.26,73.23,73.25,27100.0,51.6442,51.6583,51.6371,51.6512,27100.0
2014-08-14 11:05:00,73.24,73.25,73.2,73.22,23800.0,51.6442,51.6512,51.616,51.6301,23800.0
2014-08-14 11:10:00,73.23,73.25,73.23,73.25,9000.0,51.6371,51.6512,51.6371,51.6512,9000.0
2014-08-14 11:15:00,73.25,73.28,73.24,73.28,67300.0,51.6512,51.6724,51.6442,51.6724,67300.0
2014-08-14 11:20:00,73.27,73.3,73.27,73.29,49300.0,51.6653,51.6865,51.6653,51.6794,49300.0
2014-08-14 11:25:00,73.29,73.29,73.21,73.22,38300.0,51.6794,51.6794,51.623,51.6301,38300.0
2014-08-14 11:30:00,73.22,73.23,73.17,73.17,62500.0,51.6301,51.6371,51.5948,51.5948,62500.0
2014-08-14 11:35:00,73.18,73.18,73.13,73.14,22700.0,51.6019,51.6019,51.5666,51.5737,22700.0
2014-08-14 11:40:00,73.13,73.15,73.09,73.1,53900.0,51.5666,51.5807,51.5384,51.5455,53900.0
2014-08-14 11:45:00,73.09,73.12,73.07,73.11,17100.0,51.5384,51.5596,51.5243,51.5525,17100.0
2014-08-14 11:50:00,73.11,73.11,73.09,73.11,24300.0,51.5525,51.5525,51.5384,51.5525,24300.0
2014-08-14 11:55:00,73.1,73.12,73.09,73.12,27700.0,51.5455,51.5596,51.5384,51.5596,27700.0
2014-08-14 12:00:00,73.12,73.15,73.11,73.12,38500.0,51.5596,51.5807,51.5525,51.5596,38500.0
2014-08-14 12:05:00,73.12,73.14,73.12,73.14,11400.0,51.5596,51.5737,51.5596,51.5737,11400.0
2014-08-14 12:10:00,73.14,73.15,73.13,73.13,36900.0,51.5737,51.5807,51.5666,51.5666,36900.0
2014-08-14 12:15:00,73.14,73.16,73.13,73.15,68900.0,51.5737,51.5878,51.5666,51.5807,68900.0
2014-08-14 12:20:00,73.15,73.18,73.14,73.18,55700.0,51.5807,51.6019,51.5737,51.6019,55700.0
2014-08-14 12:25:00,73.17,73.19,73.16,73.18,53800.0,51.5948,51.6089,51.5878,51.6019,53800.0
2014-08-14 12:30:00,73.19,73.21,73.18,73.18,105600.0,51.6089,51.623,51.6019,51.6019,105600.0
2014-08-14 12:35:00,73.18,73.2,73.18,73.2,32600.0,51.6019,51.616,51.6019,51.616,32600.0
2014-08-14 12:40:00,73.19,73.2,73.15,73.15,24400.0,51.6089,51.616,51.5807,51.5807,24400.0
2014-08-14 12:45:00,73.15,73.15,73.13,73.14,13900.0,51.5807,51.5807,51.5666,51.5737,13900.0
2014-08-14 12:50:00,73.14,73.2,73.13,73.2,38200.0,51.5737,51.616,51.5666,51.616,38200.0
2014-08-14 12:55:00,73.19,73.2,73.16,73.17,32600.0,51.6089,51.616,51.5878,51.5948,32600.0
2014-08-14 13:00:00,73.18,73.24,73.17,73.23,88800.0,51.6019,51.6442,51.5948,51.6371,88800.0
2014-08-14 13:05:00,73.23,73.23,73.2,73.21,29700.0,51.6371,51.6371,51.616,51.623,29700.0
2014-08-14 13:10:00,73.21,73.25,73.21,73.24,41700.0,51.623,51.6512,51.623,51.6442,41700.0
2014-08-14 13:15:00,73.25,73.27,73.24,73.27,176700.0,51.6512,51.6653,51.6442,51.6653,176700.0
2014-08-14 13:20:00,73.26,73.29,73.26,73.26,103200.0,51.6583,51.6794,51.6583,51.6583,103200.0
2014-08-14 13:25:00,73.26,73.27,73.24,73.25,30000.0,51.6583,51.6653,51.6442,51.6512,30000.0
2014-08-14 13:30:00,73.24,73.26,73.23,73.24,25100.0,51.6442,51.6583,51.6371,51.6442,25100.0
2014-08-14 13:35:00,73.25,73.27,73.24,73.25,93000.0,51.6512,51.6653,51.6442,51.6512,93000.0
2014-08-14 13:40:00,73.24,73.25,73.21,73.21,69200.0,51.6442,51.6512,51.623,51.623,69200.0
2014-08-14 13:45:00,73.21,73.24,73.21,73.23,15200.0,51.623,51.6442,51.623,51.6371,15200.0
2014-08-14 13:50:00,73.23,73.26,73.22,73.26,52900.0,51.6371,51.6583,51.6301,51.6583,52900.0
2014-08-14 13:55:00,73.26,73.27,73.24,73.25,56400.0,51.6583,51.6653,51.6442,51.6512,56400.0
2014-08-14 14:00:00,73.26,73.28,73.26,73.27,60900.0,51.6583,51.6724,51.6583,51.6653,60900.0
2014-08-14 14:05:00,73.27,73.29,73.26,73.28,40700.0,51.6653,51.6794,51.6583,51.6724,40700.0
2014-08-14 14:10:00,73.28,73.28,73.26,73.27,52700.0,51.6724,51.6724,51.6583,51.6653,52700.0
2014-08-14 14:15:00,73.28,73.28,73.25,73.25,41700.0,51.6724,51.6724,51.6512,51.6512,41700.0
2014-08-14 14:20:00,73.26,73.28,73.25,73.28,38000.0,51.6583,51.6724,51.6512,51.6724,38000.0
2014-08-14 14:25:00,73.27,73.29,73.26,73.28,64900.0,51.6653,51.6794,51.6583,51.6724,64900.0
2014-08-14 14:30:00,73.29,73.3,73.28,73.28,50200.0,51.6794,51.6865,51.6724,51.6724,50200.0
2014-08-14 14:35:00,73.29,73.3,73.28,73.28,29200.0,51.6794,51.6865,51.6724,51.6724,29200.0
2014-08-14 14:40:00,73.29,73.31,73.28,73.28,53700.0,51.6794,51.6935,51.6724,51.6724,53700.0
2014-08-14 14:45:00,73.28,73.29,73.23,73.23,54700.0,51.6724,51.6794,51.6371,51.6371,54700.0
2014-08-14 14:50:00,73.24,73.25,73.23,73.25,23800.0,51.6442,51.6512,51.6371,51.6512,23800.0
2014-08-14 14:55:00,73.24,73.26,73.23,73.23,29600.0,51.6442,51.6583,51.6371,51.6371,29600.0
2014-08-14 15:00:00,73.23,73.26,73.23,73.25,35400.0,51.6371,51.6583,51.6371,51.6512,35400.0
2014-08-14 15:05:00,73.24,73.25,73.23,73.24,21800.0,51.6442,51.6512,51.6371,51.6442,21800.0
2014-08-14 15:10:00,73.23,73.25,73.23,73.24,19400.0,51.6371,51.6512,51.6371,51.6442,19400.0
2014-08-14 15:15:00,73.23,73.25,73.23,73.25,30700.0,51.6371,51.6512,51.6371,51.6512,30700.0
2014-08-14 15:20:00,73.24,73.26,73.23,73.25,58500.0,51.6442,51.6583,51.6371,51.6512,58500.0
2014-08-14 15:25:00,73.26,73.27,73.24,73.25,35000.0,51.6583,51.6653,51.6442,51.6512,35000.0
2014-08-14 15:30:00,73.25,73.27,73.24,73.25,41500.0,51.6512,51.6653,51.6442,51.6512,41500.0
2014-08-14 15:35:00,73.24,73.25,73.22,73.23,144600.0,51.6442,51.6512,51.6301,51.6371,144600.0
2014-08-14 15:40:00,73.22,73.24,73.22,73.23,67900.0,51.6301,51.6442,51.6301,51.6371,67900.0
2014-08-14 15:45:00,73.22,73.25,73.22,73.23,141500.0,51.6301,51.6512,51.6301,51.6371,141500.0
2014-08-14 15:50:00,73.23,73.25,73.22,73.25,110900.0,51.6371,51.6512,51.6301,51.6512,110900.0
2014-08-14 15:55:00,73.25,73.27,73.23,73.24,734100.0,51.6512,51.6653,51.6371,51.6442,734100.0
2014-08-15 09:30:00,73.46,73.54,73.36,73.48,195100.0,51.7993,51.8557,51.7288,51.8134,195100.0
2014-08-15 09:35:00,73.48,73.59,73.44,73.5,131600.0,51.8134,51.891,51.7852,51.8275,131600.0
2014-08-15 09:40:00,73.49,73.5,73.45,73.46,90000.0,51.8205,51.8275,51.7922,51.7993,90000.0
2014-08-15 09:45:00,73.46,73.51,73.45,73.49,44700.0,51.7993,51.8346,51.7922,51.8205,44700.0
2014-08-15 09:50:00,73.49,73.54,73.46,73.53,57600.0,51.8205,51.8557,51.7993,51.8487,57600.0
2014-08-15 09:55:00,73.53,73.57,73.5,73.51,57900.0,51.8487,51.8769,51.8275,51.8346,57900.0
2014-08-15 10:00:00,73.52,73.62,73.52,73.55,385900.0,51.8416,51.9121,51.8416,51.8628,385900.0
2014-08-15 10:05:00,73.54,73.58,73.5,73.53,98800.0,51.8557,51.8839,51.8275,51.8487,98800.0
2014-08-15 10:10:00,73.53,73.55,73.52,73.53,19500.0,51.8487,51.8628,51.8416,51.8487,19500.0
2014-08-15 10:15:00,73.53,73.56,73.5,73.55,72300.0,51.8487,51.8698,51.8275,51.8628,72300.0
2014-08-15 10:20:00,73.56,73.56,73.52,73.54,65100.0,51.8698,51.8698,51.8416,51.8557,65100.0
2014-08-15 10:25:00,73.54,73.57,73.52,73.55,87800.0,51.8557,51.8769,51.8416,51.8628,87800.0
2014-08-15 10:30:00,73.56,73.58,73.52,73.56,92000.0,51.8698,51.8839,51.8416,51.8698,92000.0
2014-08-15 10:35:00,73.56,73.59,73.55,73.57,134400.0,51.8698,51.891,51.8628,51.8769,134400.0
2014-08-15 10:40:00,73.58,73.58,73.44,73.48,537700.0,51.8839,51.8839,51.7852,51.8134,537700.0
2014-08-15 10:45:00,73.47,73.53,73.41,73.46,312000.0,51.8064,51.8487,51.764,51.7993,312000.0
2014-08-15 10:50:00,73.46,73.46,73.35,73.37,224900.0,51.7993,51.7993,51.7217,51.7358,224900.0
2014-08-15 10:55:00,73.37,73.39,73.19,73.38,300300.0,51.7358,51.7499,51.6089,51.7429,300300.0
2014-08-15 11:00:00,73.38,73.41,73.27,73.29,116200.0,51.7429,51.764,51.6653,51.6794,116200.0
2014-08-15 11:05:00,73.28,73.33,73.21,73.32,123100.0,51.6724,51.7076,51.623,51.7006,123100.0
2014-08-15 11:10:00,73.33,73.42,73.31,73.37,152800.0,51.7076,51.7711,51.6935,51.7358,152800.0
2014-08-15 11:15:00,73.37,73.43,73.32,73.37,183900.0,51.7358,51.7781,51.7006,51.7358,183900.0
2014-08-15 11:20:00,73.36,73.37,73.31,73.32,114400.0,51.7288,51.7358,51.6935,51.7006,114400.0
2014-08-15 11:25:00,73.32,73.34,73.27,73.28,71500.0,51.7006,51.7147,51.6653,51.6724,71500.0
2014-08-15 11:30:00,73.28,73.32,73.25,73.27,32500.0,51.6724,51.7006,51.6512,51.6653,32500.0
2014-08-15 11:35:00,73.27,73.32,73.26,73.32,24800.0,51.6653,51.7006,51.6583,51.7006,24800.0
2014-08-15 11:40:00,73.32,73.32,73.28,73.28,16300.0,51.7006,51.7006,51.6724,51.6724,16300.0
2014-08-15 11:45:00,73.28,73.28,73.2,73.23,23200.0,51.6724,51.6724,51.616,51.6371,23200.0
2014-08-15 11:50:00,73.23,73.23,73.08,73.11,85100.0,51.6371,51.6371,51.5313,51.5525,85100.0
2014-08-15 11:55:00,73.11,73.17,73.03,73.15,126500.0,51.5525,51.5948,51.4961,51.5807,126500.0
2014-08-15 12:00:00,73.14,73.14,73.05,73.13,66900.0,51.5737,51.5737,51.5102,51.5666,66900.0
2014-08-15 12:05:00,73.13,73.18,73.11,73.16,30700.0,51.5666,51.6019,51.5525,51.5878,30700.0
2014-08-15 12:10:00,73.16,73.16,73.1,73.1,27200.0,51.5878,51.5878,51.5455,51.5455,27200.0
2014-08-15 12:15:00,73.1,73.13,73.05,73.09,24800.0,51.5455,51.5666,51.5102,51.5384,24800.0
2014-08-15 12:20:00,73.09,73.14,73.03,73.14,41800.0,51.5384,51.5737,51.4961,51.5737,41800.0
2014-08-15 12:25:00,73.14,73.23,73.14,73.23,51800.0,51.5737,51.6371,51.5737,51.6371,51800.0
2014-08-15 12:30:00,73.23,73.26,73.17,73.19,27900.0,51.6371,51.6583,51.5948,51.6089,27900.0
2014-08-15 12:35:00,73.19,73.28,73.18,73.27,26100.0,51.6089,51.6724,51.6019,51.6653,26100.0
2014-08-15 12:40:00,73.28,73.34,73.28,73.33,29000.0,51.6724,51.7147,51.6724,51.7076,29000.0
2014-08-15 12:45:00,73.33,73.34,73.29,73.29,36200.0,51.7076,51.7147,51.6794,51.6794,36200.0
2014-08-15 12:50:00,73.3,73.32,73.25,73.3,21900.0,51.6865,51.7006,51.6512,51.6865,21900.0
2014-08-15 12:55:00,73.3,73.32,73.26,73.26,24700.0,51.6865,51.7006,51.6583,51.6583,24700.0
2014-08-15 13:00:00,73.26,73.27,73.17,73.18,32000.0,51.6583,51.6653,51.5948,51.6019,32000.0
2014-08-15 13:05:00,73.18,73.26,73.18,73.25,34500.0,51.6019,51.6583,51.6019,51.6512,34500.0
2014-08-15 13:10:00,73.24,73.28,73.23,73.28,20300.0,51.6442,51.6724,51.6371,51.6724,20300.0
2014-08-15 13:15:00,73.28,73.3,73.25,73.27,29500.0,51.6724,51.6865,51.6512,51.6653,29500.0
2014-08-15 13:20:00,73.26,73.26,73.21,73.23,23400.0,51.6583,51.6583,51.623,51.6371,23400.0
2014-08-15 13:25:00,73.23,73.23,73.22,73.22,13100.0,51.6371,51.6371,51.6301,51.6301,13100.0
2014-08-15 13:30:00,73.22,73.23,73.15,73.16,20900.0,51.6301,51.6371,51.5807,51.5878,20900.0
2014-08-15 13:35:00,73.15,73.15,73.09,73.12,40000.0,51.5807,51.5807,51.5384,51.5596,40000.0
2014-08-15 13:40:00,73.12,73.19,73.11,73.14,41100.0,51.5596,51.6089,51.5525,51.5737,41100.0
2014-08-15 13:45:00,73.14,73.15,73.11,73.11,34900.0,51.5737,51.5807,51.5525,51.5525,34900.0
2014-08-15 13:50:00,73.11,73.14,73.06,73.09,35600.0,51.5525,51.5737,51.5172,51.5384,35600.0
2014-08-15 13:55:00,73.08,73.09,73.06,73.07,28100.0,51.5313,51.5384,51.5172,51.5243,28100.0
2014-08-15 14:00:00,73.07,73.1,73.06,73.07,40500.0,51.5243,51.5455,51.5172,51.5243,40500.0
2014-08-15 14:05:00,73.08,73.11,73.07,73.08,23500.0,51.5313,51.5525,51.5243,51.5313,23500.0
2014-08-15 14:10:00,73.08,73.12,73.07,73.09,24800.0,51.5313,51.5596,51.5243,51.5384,24800.0
2014-08-15 14:15:00,73.09,73.11,73.07,73.08,40800.0,51.5384,51.5525,51.5243,51.5313,40800.0
2014-08-15 14:20:00,73.08,73.16,73.07,73.16,25300.0,51.5313,51.5878,51.5243,51.5878,25300.0
2014-08-15 14:25:00,73.16,73.21,73.16,73.2,49600.0,51.5878,51.623,51.5878,51.616,49600.0
2014-08-15 14:30:00,73.2,73.24,73.18,73.18,28600.0,51.616,51.6442,51.6019,51.6019,28600.0
2014-08-15 14:35:00,73.18,73.19,73.15,73.15,15800.0,51.6019,51.6089,51.5807,51.5807,15800.0
2014-08-15 14:40:00,73.16,73.22,73.16,73.21,26100.0,51.5878,51.6301,51.5878,51.623,26100.0
2014-08-15 14:45:00,73.2,73.21,73.19,73.21,17800.0,51.616,51.623,51.6089,51.623,17800.0
2014-08-15 14:50:00,73.21,73.22,73.17,73.17,53800.0,51.623,51.6301,51.5948,51.5948,53800.0
2014-08-15 14:55:00,73.17,73.2,73.15,73.15,45200.0,51.5948,51.616,51.5807,51.5807,45200.0
2014-08-15 15:00:00,73.16,73.18,73.11,73.12,47500.0,51.5878,51.6019,51.5525,51.5596,47500.0
2014-08-15 15:05:00,73.13,73.14,73.09,73.12,46900.0,51.5666,51.5737,51.5384,51.5596,46900.0
2014-08-15 15:10:00,73.11,73.12,73.1,73.11,17900.0,51.5525,51.5596,51.5455,51.5525,17900.0
2014-08-15 15:15:00,73.11,73.13,73.08,73.1,54100.0,51.5525,51.5666,51.5313,51.5455,54100.0
2014-08-15 15:20:00,73.1,73.11,73.08,73.09,61300.0,51.5455,51.5525,51.5313,51.5384,61300.0
2014-08-15 15:25:00,73.1,73.1,73.08,73.08,50800.0,51.5455,51.5455,51.5313,51.5313,50800.0
2014-08-15 15:30:00,73.08,73.15,73.06,73.15,197500.0,51.5313,51.5807,51.5172,51.5807,197500.0
2014-08-15 15:35:00,73.15,73.18,73.11,73.11,91200.0,51.5807,51.6019,51.5525,51.5525,91200.0
2014-08-15 15:40:00,73.11,73.13,73.1,73.1,99000.0,51.5525,51.5666,51.5455,51.5455,99000.0
2014-08-15 15:45:00,73.11,73.15,73.11,73.14,148000.0,51.5525,51.5807,51.5525,51.5737,148000.0
2014-08-15 15:50:00,73.13,73.24,73.13,73.23,427800.0,51.5666,51.6442,51.5666,51.6371,427800.0
2014-08-15 15:55:00,73.24,73.28,73.22,73.28,1438500.0,51.6442,51.6724,51.6301,51.6724,1438500.0
2014-08-18 09:30:00,73.58,73.7,73.48,73.57,202600.0,51.8839,51.9685,51.8134,51.8769,202600.0
2014-08-18 09:35:00,73.56,73.58,73.49,73.51,173100.0,51.8698,51.8839,51.8205,51.8346,173100.0
2014-08-18 09:40:00,73.51,73.54,73.5,73.52,35400.0,51.8346,51.8557,51.8275,51.8416,35400.0
2014-08-18 09:45:00,73.53,73.57,73.52,73.55,133200.0,51.8487,51.8769,51.8416,51.8628,133200.0
2014-08-18 09:50:00,73.54,73.6,73.52,73.59,80100.0,51.8557,51.898,51.8416,51.891,80100.0
2014-08-18 09:55:00,73.59,73.68,73.58,73.67,71700.0,51.891,51.9544,51.8839,51.9474,71700.0
2014-08-18 10:00:00,73.68,73.72,73.67,73.72,38700.0,51.9544,51.9826,51.9474,51.9826,38700.0
2014-08-18 10:05:00,73.71,73.72,73.66,73.69,91500.0,51.9756,51.9826,51.9403,51.9615,91500.0
2014-08-18 10:10:00,73.7,73.7,73.66,73.67,27400.0,51.9685,51.9685,51.9403,51.9474,27400.0
2014-08-18 10:15:00,73.67,73.73,73.67,73.69,86300.0,51.9474,51.9897,51.9474,51.9615,86300.0
2014-08-18 10:20:00,73.69,73.77,73.69,73.76,76200.0,51.9615,52.0179,51.9615,52.0108,76200.0
2014-08-18 10:25:00,73.77,73.8,73.72,73.72,65200.0,52.0179,52.039,51.9826,51.9826,65200.0
2014-08-18 10:30:00,73.73,73.77,73.7,73.75,35200.0,51.9897,52.0179,51.9685,52.0038,35200.0
2014-08-18 10:35:00,73.75,73.82,73.75,73.82,33100.0,52.0038,52.0531,52.0038,52.0531,33100.0
2014-08-18 10:40:00,73.82,73.82,73.77,73.81,111900.0,52.0531,52.0531,52.0179,52.0461,111900.0
2014-08-18 10:45:00,73.81,73.83,73.81,73.83,24000.0,52.0461,52.0602,52.0461,52.0602,24000.0
2014-08-18 10:50:00,73.83,73.84,73.8,73.82,43600.0,52.0602,52.0673,52.039,52.0531,43600.0
2014-08-18 10:55:00,73.82,73.86,73.82,73.83,55900.0,52.0531,52.0814,52.0531,52.0602,55900.0
2014-08-18 11:00:00,73.83,73.83,73.78,73.78,29800.0,52.0602,52.0602,52.0249,52.0249,29800.0
2014-08-18 11:05:00,73.78,73.79,73.77,73.78,62800.0,52.0249,52.032,52.0179,52.0249,62800.0
2014-08-18 11:10:00,73.79,73.86,73.79,73.84,84200.0,52.032,52.0814,52.032,52.0673,84200.0
2014-08-18 11:15:00,73.84,73.85,73.79,73.79,59900.0,52.0673,52.0743,52.032,52.032,59900.0
2014-08-18 11:20:00,73.79,73.8,73.78,73.8,50200.0,52.032,52.039,52.0249,52.039,50200.0
2014-08-18 11:25:00,73.8,73.8,73.77,73.77,32000.0,52.039,52.039,52.0179,52.0179,32000.0
2014-08-18 11:30:00,73.78,73.79,73.75,73.76,28100.0,52.0249,52.032,52.0038,52.0108,28100.0
2014-08-18 11:35:00,73.76,73.78,73.75,73.77,14200.0,52.0108,52.0249,52.0038,52.0179,14200.0
2014-08-18 11:40:00,73.77,73.78,73.74,73.75,22800.0,52.0179,52.0249,51.9967,52.0038,22800.0
2014-08-18 11:45:00,73.74,73.75,73.73,73.75,17500.0,51.9967,52.0038,51.9897,52.0038,17500.0
2014-08-18 11:50:00,73.76,73.78,73.75,73.77,10300.0,52.0108,52.0249,52.0038,52.0179,10300.0
2014-08-18 11:55:00,73.78,73.78,73.76,73.77,6500.0,52.0249,52.0249,52.0108,52.0179,6500.0
2014-08-18 12:00:00,73.77,73.82,73.76,73.82,83700.0,52.0179,52.0531,52.0108,52.0531,83700.0
2014-08-18 12:05:00,73.81,73.84,73.78,73.81,36300.0,52.0461,52.0673,52.0249,52.0461,36300.0
2014-08-18 12:10:00,73.8,73.81,73.78,73.78,21400.0,52.039,52.0461,52.0249,52.0249,21400.0
2014-08-18 12:15:00,73.78,73.83,73.78,73.83,44900.0,52.0249,52.0602,52.0249,52.0602,44900.0
2014-08-18 12:20:00,73.83,73.84,73.81,73.82,37100.0,52.0602,52.0673,52.0461,52.0531,37100.0
2014-08-18 12:25:00,73.82,73.84,73.81,73.81,25700.0,52.0531,52.0673,52.0461,52.0461,25700.0
2014-08-18 12:30:00,73.8,73.83,73.78,73.82,109100.0,52.039,52.0602,52.0249,52.0531,109100.0
2014-08-18 12:35:00,73.83,73.84,73.83,73.83,35900.0,52.0602,52.0673,52.0602,52.0602,35900.0
2014-08-18 12:40:00,73.82,73.82,73.79,73.79,26600.0,52.0531,52.0531,52.032,52.032,26600.0
2014-08-18 12:45:00,73.79,73.8,73.77,73.78,18500.0,52.032,52.039,52.0179,52.0249,18500.0
2014-08-18 12:50:00,73.78,73.79,73.77,73.78,31000.0,52.0249,52.032,52.0179,52.0249,31000.0
2014-08-18 12:55:00,73.77,73.78,73.75,73.75,29500.0,52.0179,52.0249,52.0038,52.0038,29500.0
2014-08-18 13:00:00,73.75,73.77,73.72,73.72,47400.0,52.0038,52.0179,51.9826,51.9826,47400.0
2014-08-18 13:05:00,73.72,73.73,73.7,73.71,13200.0,51.9826,51.9897,51.9685,51.9756,13200.0
2014-08-18 13:10:00,73.71,73.73,73.7,73.7,14300.0,51.9756,51.9897,51.9685,51.9685,14300.0
2014-08-18 13:15:00,73.7,73.73,73.7,73.73,23200.0,51.9685,51.9897,51.9685,51.9897,23200.0
2014-08-18 13:20:00,73.72,73.73,73.72,73.72,11200.0,51.9826,51.9897,51.9826,51.9826,11200.0
2014-08-18 13:25:00,73.71,73.73,73.7,73.73,41100.0,51.9756,51.9897,51.9685,51.9897,41100.0
2014-08-18 13:30:00,73.72,73.72,73.69,73.72,52100.0,51.9826,51.9826,51.9615,51.9826,52100.0
2014-08-18 13:35:00,73.72,73.72,73.7,73.72,29200.0,51.9826,51.9826,51.9685,51.9826,29200.0
2014-08-18 13:40:00,73.71,73.74,73.71,73.73,78200.0,51.9756,51.9967,51.9756,51.9897,78200.0
2014-08-18 13:45:00,73.74,73.76,73.73,73.74,66100.0,51.9967,52.0108,51.9897,51.9967,66100.0
2014-08-18 13:50:00,73.75,73.77,73.74,73.74,20100.0,52.0038,52.0179,51.9967,51.9967,20100.0
2014-08-18 13:55:00,73.74,73.75,73.73,73.73,11300.0,51.9967,52.0038,51.9897,51.9897,11300.0
2014-08-18 14:00:00,73.73,73.78,73.73,73.78,149600.0,51.9897,52.0249,51.9897,52.0249,149600.0
2014-08-18 14:05:00,73.77,73.8,73.76,73.77,132200.0,52.0179,52.039,52.0108,52.0179,132200.0
2014-08-18 14:10:00,73.77,73.78,73.76,73.78,70100.0,52.0179,52.0249,52.0108,52.0249,70100.0
2014-08-18 14:15:00,73.78,73.78,73.77,73.78,70500.0,52.0249,52.0249,52.0179,52.0249,70500.0
2014-08-18 14:20:00,73.78,73.78,73.77,73.78,29500.0,52.0249,52.0249,52.0179,52.0249,29500.0
2014-08-18 14:25:00,73.78,73.82,73.77,73.81,261300.0,52.0249,52.0531,52.0179,52.0461,261300.0
2014-08-18 14:30:00,73.82,73.87,73.82,73.85,250700.0,52.0531,52.0884,52.0531,52.0743,250700.0
2014-08-18 14:35:00,73.85,73.85,73.83,73.84,114400.0,52.0743,52.0743,52.0602,52.0673,114400.0
2014-08-18 14:40:00,73.84,73.86,73.83,73.85,130100.0,52.0673,52.0814,52.0602,52.0743,130100.0
2014-08-18 14:45:00,73.85,73.85,73.83,73.84,55100.0,52.0743,52.0743,52.0602,52.0673,55100.0
2014-08-18 14:50:00,73.83,73.84,73.83,73.84,35700.0,52.0602,52.0673,52.0602,52.0673,35700.0
2014-08-18 14:55:00,73.84,73.84,73.83,73.84,48500.0,52.0673,52.0673,52.0602,52.0673,48500.0
2014-08-18 15:00:00,73.84,73.86,73.84,73.85,90000.0,52.0673,52.0814,52.0673,52.0743,90000.0
2014-08-18 15:05:00,73.84,73.86,73.84,73.86,73600.0,52.0673,52.0814,52.0673,52.0814,73600.0
2014-08-18 15:10:00,73.86,73.87,73.85,73.86,54700.0,52.0814,52.0884,52.0743,52.0814,54700.0
2014-08-18 15:15:00,73.85,73.86,73.84,73.84,70200.0,52.0743,52.0814,52.0673,52.0673,70200.0
2014-08-18 15:20:00,73.84,73.84,73.81,73.82,90400.0,52.0673,52.0673,52.0461,52.0531,90400.0
2014-08-18 15:25:00,73.81,73.82,73.78,73.78,144900.0,52.0461,52.0531,52.0249,52.0249,144900.0
2014-08-18 15:30:00,73.79,73.82,73.78,73.81,283600.0,52.032,52.0531,52.0249,52.0461,283600.0
2014-08-18 15:35:00,73.81,73.81,73.8,73.81,117100.0,52.0461,52.0461,52.039,52.0461,117100.0
2014-08-18 15:40:00,73.81,73.87,73.8,73.87,279300.0,52.0461,52.0884,52.039,52.0884,279300.0
2014-08-18 15:45:00,73.87,73.87,73.83,73.87,425400.0,52.0884,52.0884,52.0602,52.0884,425400.0
2014-08-18 15:50:00,73.87,73.88,73.83,73.85,355100.0,52.0884,52.0955,52.0602,52.0743,355100.0
2014-08-18 15:55:00,73.84,73.96,73.84,73.95,1909400.0,52.0673,52.1519,52.0673,52.1448,1909400.0
2014-08-19 09:30:00,74.12,74.12,73.96,74.06,123600.0,52.2647,52.2647,52.1519,52.2224,123600.0
2014-08-19 09:35:00,74.06,74.07,73.94,73.98,423000.0,52.2224,52.2294,52.1378,52.166,423000.0
2014-08-19 09:40:00,73.98,74.02,73.93,73.93,218700.0,52.166,52.1942,52.1307,52.1307,218700.0
2014-08-19 09:45:00,73.93,73.98,73.89,73.95,68800.0,52.1307,52.166,52.1025,52.1448,68800.0
2014-08-19 09:50:00,73.95,73.99,73.91,73.92,38100.0,52.1448,52.173,52.1166,52.1237,38100.0
2014-08-19 09:55:00,73.92,74.0,73.92,73.99,35400.0,52.1237,52.1801,52.1237,52.173,35400.0
2014-08-19 10:00:00,73.99,74.06,73.97,73.97,43900.0,52.173,52.2224,52.1589,52.1589,43900.0
2014-08-19 10:05:00,73.96,74.03,73.95,74.03,54700.0,52.1519,52.2012,52.1448,52.2012,54700.0
2014-08-19 10:10:00,74.02,74.03,73.99,74.01,58600.0,52.1942,52.2012,52.173,52.1871,58600.0
2014-08-19 10:15:00,74.0,74.01,73.94,73.98,116900.0,52.1801,52.1871,52.1378,52.166,116900.0
2014-08-19 10:20:00,73.98,73.99,73.95,73.97,69000.0,52.166,52.173,52.1448,52.1589,69000.0
2014-08-19 10:25:00,73.97,73.98,73.92,73.93,96600.0,52.1589,52.166,52.1237,52.1307,96600.0
2014-08-19 10:30:00,73.93,73.95,73.92,73.93,85800.0,52.1307,52.1448,52.1237,52.1307,85800.0
2014-08-19 10:35:00,73.93,73.96,73.93,73.95,111700.0,52.1307,52.1519,52.1307,52.1448,111700.0
2014-08-19 10:40:00,73.95,73.99,73.88,73.88,86300.0,52.1448,52.173,52.0955,52.0955,86300.0
2014-08-19 10:45:00,73.88,73.97,73.88,73.96,38500.0,52.0955,52.1589,52.0955,52.1519,38500.0
2014-08-19 10:50:00,73.96,74.02,73.95,74.0,53300.0,52.1519,52.1942,52.1448,52.1801,53300.0
2014-08-19 10:55:00,74.0,74.03,74.0,74.03,36800.0,52.1801,52.2012,52.1801,52.2012,36800.0
2014-08-19 11:00:00,74.03,74.04,74.0,74.0,77200.0,52.2012,52.2083,52.1801,52.1801,77200.0
2014-08-19 11:05:00,74.0,74.04,73.99,74.03,39600.0,52.1801,52.2083,52.173,52.2012,39600.0
2014-08-19 11:10:00,74.02,74.02,73.97,74.01,116300.0,52.1942,52.1942,52.1589,52.1871,116300.0
2014-08-19 11:15:00,74.01,74.01,73.98,73.98,49500.0,52.1871,52.1871,52.166,52.166,49500.0
2014-08-19 11:20:00,73.98,74.04,73.98,74.04,53500.0,52.166,52.2083,52.166,52.2083,53500.0
2014-08-19 11:25:00,74.04,74.07,74.03,74.06,135300.0,52.2083,52.2294,52.2012,52.2224,135300.0
2014-08-19 11:30:00,74.06,74.09,74.05,74.08,83700.0,52.2224,52.2435,52.2153,52.2365,83700.0
2014-08-19 11:35:00,74.08,74.09,74.03,74.05,122700.0,52.2365,52.2435,52.2012,52.2153,122700.0
2014-08-19 11:40:00,74.05,74.07,74.03,74.06,53100.0,52.2153,52.2294,52.2012,52.2224,53100.0
2014-08-19 11:45:00,74.07,74.07,74.02,74.05,55400.0,52.2294,52.2294,52.1942,52.2153,55400.0
2014-08-19 11:50:00,74.05,74.07,74.02,74.06,77100.0,52.2153,52.2294,52.1942,52.2224,77100.0
2014-08-19 11:55:00,74.06,74.12,74.06,74.11,47600.0,52.2224,52.2647,52.2224,52.2576,47600.0
2014-08-19 12:00:00,74.11,74.14,74.1,74.11,44600.0,52.2576,52.2788,52.2506,52.2576,44600.0
2014-08-19 12:05:00,74.11,74.11,74.1,74.11,19300.0,52.2576,52.2576,52.2506,52.2576,19300.0
2014-08-19 12:10:00,74.11,74.14,74.11,74.14,22800.0,52.2576,52.2788,52.2576,52.2788,22800.0
2014-08-19 12:15:00,74.14,74.17,74.14,74.17,39700.0,52.2788,52.2999,52.2788,52.2999,39700.0
2014-08-19 12:20:00,74.17,74.19,74.16,74.19,22400.0,52.2999,52.314,52.2929,52.314,22400.0
2014-08-19 12:25:00,74.19,74.23,74.19,74.23,40600.0,52.314,52.3423,52.314,52.3423,40600.0
2014-08-19 12:30:00,74.23,74.23,74.2,74.21,40400.0,52.3423,52.3423,52.3211,52.3282,40400.0
2014-08-19 12:35:00,74.21,74.21,74.19,74.2,28600.0,52.3282,52.3282,52.314,52.3211,28600.0
2014-08-19 12:40:00,74.2,74.2,74.19,74.2,6300.0,52.3211,52.3211,52.314,52.3211,6300.0
2014-08-19 12:45:00,74.2,74.2,74.19,74.2,25700.0,52.3211,52.3211,52.314,52.3211,25700.0
2014-08-19 12:50:00,74.2,74.2,74.18,74.19,39100.0,52.3211,52.3211,52.307,52.314,39100.0
2014-08-19 12:55:00,74.18,74.21,74.18,74.2,55800.0,52.307,52.3282,52.307,52.3211,55800.0
2014-08-19 13:00:00,74.19,74.2,74.19,74.19,72500.0,52.314,52.3211,52.314,52.314,72500.0
2014-08-19 13:05:00,74.19,74.2,74.18,74.19,76500.0,52.314,52.3211,52.307,52.314,76500.0
2014-08-19 13:10:00,74.19,74.2,74.17,74.19,46300.0,52.314,52.3211,52.2999,52.314,46300.0
2014-08-19 13:15:00,74.18,74.19,74.18,74.18,48000.0,52.307,52.314,52.307,52.307,48000.0
2014-08-19 13:20:00,74.17,74.18,74.15,74.15,54500.0,52.2999,52.307,52.2858,52.2858,54500.0
2014-08-19 13:25:00,74.15,74.16,74.12,74.13,134600.0,52.2858,52.2929,52.2647,52.2717,134600.0
2014-08-19 13:30:00,74.12,74.15,74.12,74.15,113200.0,52.2647,52.2858,52.2647,52.2858,113200.0
2014-08-19 13:35:00,74.15,74.15,74.1,74.11,64400.0,52.2858,52.2858,52.2506,52.2576,64400.0
2014-08-19 13:40:00,74.11,74.14,74.09,74.13,82400.0,52.2576,52.2788,52.2435,52.2717,82400.0
2014-08-19 13:45:00,74.13,74.14,74.11,74.11,53500.0,52.2717,52.2788,52.2576,52.2576,53500.0
2014-08-19 13:50:00,74.12,74.13,74.11,74.12,64500.0,52.2647,52.2717,52.2576,52.2647,64500.0
2014-08-19 13:55:00,74.12,74.12,74.09,74.1,53300.0,52.2647,52.2647,52.2435,52.2506,53300.0
2014-08-19 14:00:00,74.1,74.11,74.09,74.09,25800.0,52.2506,52.2576,52.2435,52.2435,25800.0
2014-08-19 14:05:00,74.09,74.1,74.08,74.09,33100.0,52.2435,52.2506,52.2365,52.2435,33100.0
2014-08-19 14:10:00,74.09,74.12,74.09,74.12,76900.0,52.2435,52.2647,52.2435,52.2647,76900.0
2014-08-19 14:15:00,74.11,74.11,74.04,74.04,167600.0,52.2576,52.2576,52.2083,52.2083,167600.0
2014-08-19 14:20:00,74.05,74.07,74.04,74.05,82900.0,52.2153,52.2294,52.2083,52.2153,82900.0
2014-08-19 14:25:00,74.05,74.09,74.05,74.08,51900.0,52.2153,52.2435,52.2153,52.2365,51900.0
2014-08-19 14:30:00,74.08,74.08,74.06,74.07,12400.0,52.2365,52.2365,52.2224,52.2294,12400.0
2014-08-19 14:35:00,74.06,74.06,74.05,74.05,20500.0,52.2224,52.2224,52.2153,52.2153,20500.0
2014-08-19 14:40:00,74.06,74.06,74.05,74.05,7900.0,52.2224,52.2224,52.2153,52.2153,7900.0
2014-08-19 14:45:00,74.05,74.07,74.05,74.06,27000.0,52.2153,52.2294,52.2153,52.2224,27000.0
2014-08-19 14:50:00,74.07,74.07,74.04,74.05,21600.0,52.2294,52.2294,52.2083,52.2153,21600.0
2014-08-19 14:55:00,74.05,74.06,74.03,74.06,52900.0,52.2153,52.2224,52.2012,52.2224,52900.0
2014-08-19 15:00:00,74.06,74.06,74.03,74.06,31500.0,52.2224,52.2224,52.2012,52.2224,31500.0
2014-08-19 15:05:00,74.06,74.07,74.06,74.07,22800.0,52.2224,52.2294,52.2224,52.2294,22800.0
2014-08-19 15:10:00,74.07,74.07,74.06,74.06,33500.0,52.2294,52.2294,52.2224,52.2224,33500.0
2014-08-19 15:15:00,74.06,74.07,74.03,74.03,93600.0,52.2224,52.2294,52.2012,52.2012,93600.0
2014-08-19 15:20:00,74.04,74.04,74.02,74.03,43600.0,52.2083,52.2083,52.1942,52.2012,43600.0
2014-08-19 15:25:00,74.03,74.05,74.02,74.04,88900.0,52.2012,52.2153,52.1942,52.2083,88900.0
2014-08-19 15:30:00,74.05,74.05,74.02,74.04,91400.0,52.2153,52.2153,52.1942,52.2083,91400.0
2014-08-19 15:35:00,74.04,74.05,74.03,74.05,77900.0,52.2083,52.2153,52.2012,52.2153,77900.0
2014-08-19 15:40:00,74.05,74.09,74.05,74.07,121500.0,52.2153,52.2435,52.2153,52.2294,121500.0
2014-08-19 15:45:00,74.08,74.09,74.05,74.07,153800.0,52.2365,52.2435,52.2153,52.2294,153800.0
2014-08-19 15:50:00,74.08,74.09,74.05,74.05,226200.0,52.2365,52.2435,52.2153,52.2153,226200.0
2014-08-19 15:55:00,74.06,74.11,74.05,74.06,1009200.0,52.2224,52.2576,52.2153,52.2224,1009200.0
2014-08-20 09:30:00,74.08,74.1,73.81,73.81,80200.0,52.2365,52.2506,52.0461,52.0461,80200.0
2014-08-20 09:35:00,73.8,73.83,73.75,73.76,94900.0,52.039,52.0602,52.0038,52.0108,94900.0
2014-08-20 09:40:00,73.77,73.77,73.68,73.76,86100.0,52.0179,52.0179,51.9544,52.0108,86100.0
2014-08-20 09:45:00,73.76,73.83,73.69,73.79,80200.0,52.0108,52.0602,51.9615,52.032,80200.0
2014-08-20 09:50:00,73.79,73.84,73.77,73.83,49600.0,52.032,52.0673,52.0179,52.0602,49600.0
2014-08-20 09:55:00,73.83,73.84,73.78,73.79,75300.0,52.0602,52.0673,52.0249,52.032,75300.0
2014-08-20 10:00:00,73.8,73.84,73.79,73.84,70100.0,52.039,52.0673,52.032,52.0673,70100.0
2014-08-20 10:05:00,73.85,73.87,73.84,73.86,17700.0,52.0743,52.0884,52.0673,52.0814,17700.0
2014-08-20 10:10:00,73.85,73.91,73.84,73.9,42400.0,52.0743,52.1166,52.0673,52.1096,42400.0
2014-08-20 10:15:00,73.9,73.96,73.9,73.95,7100.0,52.1096,52.1519,52.1096,52.1448,7100.0
2014-08-20 10:20:00,73.95,74.07,73.95,74.07,43300.0,52.1448,52.2294,52.1448,52.2294,43300.0
2014-08-20 10:25:00,74.07,74.11,74.06,74.1,108600.0,52.2294,52.2576,52.2224,52.2506,108600.0
2014-08-20 10:30:00,74.11,74.12,74.07,74.08,102400.0,52.2576,52.2647,52.2294,52.2365,102400.0
2014-08-20 10:35:00,74.07,74.08,74.04,74.05,42100.0,52.2294,52.2365,52.2083,52.2153,42100.0
2014-08-20 10:40:00,74.05,74.1,74.04,74.09,51900.0,52.2153,52.2506,52.2083,52.2435,51900.0
2014-08-20 10:45:00,74.09,74.12,74.07,74.11,53400.0,52.2435,52.2647,52.2294,52.2576,53400.0
2014-08-20 10:50:00,74.1,74.16,74.09,74.15,86400.0,52.2506,52.2929,52.2435,52.2858,86400.0
2014-08-20 10:55:00,74.16,74.17,74.14,74.16,34400.0,52.2929,52.2999,52.2788,52.2929,34400.0
2014-08-20 11:00:00,74.17,74.19,74.17,74.17,54500.0,52.2999,52.314,52.2999,52.2999,54500.0
2014-08-20 11:05:00,74.18,74.19,74.17,74.19,101900.0,52.307,52.314,52.2999,52.314,101900.0
2014-08-20 11:10:00,74.19,74.22,74.18,74.2,97200.0,52.314,52.3352,52.307,52.3211,97200.0
2014-08-20 11:15:00,74.2,74.2,74.19,74.2,15000.0,52.3211,52.3211,52.314,52.3211,15000.0
2014-08-20 11:20:00,74.2,74.22,74.19,74.2,69800.0,52.3211,52.3352,52.314,52.3211,69800.0
2014-08-20 11:25:00,74.2,74.2,74.19,74.2,35100.0,52.3211,52.3211,52.314,52.3211,35100.0
2014-08-20 11:30:00,74.2,74.22,74.19,74.19,136900.0,52.3211,52.3352,52.314,52.314,136900.0
2014-08-20 11:35:00,74.2,74.21,74.17,74.21,59400.0,52.3211,52.3282,52.2999,52.3282,59400.0
2014-08-20 11:40:00,74.21,74.21,74.19,74.2,10800.0,52.3282,52.3282,52.314,52.3211,10800.0
2014-08-20 11:45:00,74.2,74.2,74.17,74.18,26100.0,52.3211,52.3211,52.2999,52.307,26100.0
2014-08-20 11:50:00,74.17,74.18,74.14,74.14,37500.0,52.2999,52.307,52.2788,52.2788,37500.0
2014-08-20 11:55:00,74.15,74.16,74.14,74.15,9400.0,52.2858,52.2929,52.2788,52.2858,9400.0
2014-08-20 12:00:00,74.15,74.16,74.13,74.15,30400.0,52.2858,52.2929,52.2717,52.2858,30400.0
2014-08-20 12:05:00,74.16,74.16,74.15,74.15,57800.0,52.2929,52.2929,52.2858,52.2858,57800.0
2014-08-20 12:10:00,74.15,74.16,74.14,74.15,26100.0,52.2858,52.2929,52.2788,52.2858,26100.0
2014-08-20 12:15:00,74.16,74.2,74.15,74.19,96200.0,52.2929,52.3211,52.2858,52.314,96200.0
2014-08-20 12:20:00,74.19,74.21,74.18,74.19,72500.0,52.314,52.3282,52.307,52.314,72500.0
2014-08-20 12:25:00,74.18,74.2,74.18,74.2,50300.0,52.307,52.3211,52.307,52.3211,50300.0
2014-08-20 12:30:00,74.2,74.21,74.19,74.2,69000.0,52.3211,52.3282,52.314,52.3211,69000.0
2014-08-20 12:35:00,74.2,74.25,74.2,74.24,36400.0,52.3211,52.3564,52.3211,52.3493,36400.0
2014-08-20 12:40:00,74.25,74.25,74.24,74.24,15300.0,52.3564,52.3564,52.3493,52.3493,15300.0
2014-08-20 12:45:00,74.24,74.26,74.24,74.24,28100.0,52.3493,52.3634,52.3493,52.3493,28100.0
2014-08-20 12:50:00,74.25,74.3,74.24,74.28,110300.0,52.3564,52.3916,52.3493,52.3775,110300.0
2014-08-20 12:55:00,74.28,74.3,74.26,74.3,21600.0,52.3775,52.3916,52.3634,52.3916,21600.0
2014-08-20 13:00:00,74.29,74.32,74.29,74.3,53100.0,52.3846,52.4057,52.3846,52.3916,53100.0
2014-08-20 13:05:00,74.31,74.35,74.3,74.35,48800.0,52.3987,52.4269,52.3916,52.4269,48800.0
2014-08-20 13:10:00,74.35,74.39,74.33,74.37,96500.0,52.4269,52.4551,52.4128,52.441,96500.0
2014-08-20 13:15:00,74.38,74.42,74.37,74.41,70900.0,52.448,52.4762,52.441,52.4692,70900.0
2014-08-20 13:20:00,74.41,74.43,74.39,74.39,64700.0,52.4692,52.4833,52.4551,52.4551,64700.0
2014-08-20 13:25:00,74.39,74.4,74.37,74.39,85300.0,52.4551,52.4621,52.441,52.4551,85300.0
2014-08-20 13:30:00,74.38,74.41,74.38,74.4,55100.0,52.448,52.4692,52.448,52.4621,55100.0
2014-08-20 13:35:00,74.4,74.41,74.37,74.4,24600.0,52.4621,52.4692,52.441,52.4621,24600.0
2014-08-20 13:40:00,74.41,74.41,74.39,74.4,61600.0,52.4692,52.4692,52.4551,52.4621,61600.0
2014-08-20 13:45:00,74.39,74.4,74.35,74.36,30900.0,52.4551,52.4621,52.4269,52.4339,30900.0
2014-08-20 13:50:00,74.36,74.37,74.35,74.36,59600.0,52.4339,52.441,52.4269,52.4339,59600.0
2014-08-20 13:55:00,74.36,74.36,74.32,74.35,107700.0,52.4339,52.4339,52.4057,52.4269,107700.0
2014-08-20 14:00:00,74.34,74.34,74.1,74.1,641700.0,52.4198,52.4198,52.2506,52.2506,641700.0
2014-08-20 14:05:00,74.1,74.1,74.03,74.05,284300.0,52.2506,52.2506,52.2012,52.2153,284300.0
2014-08-20 14:10:00,74.06,74.11,74.02,74.06,259800.0,52.2224,52.2576,52.1942,52.2224,259800.0
2014-08-20 14:15:00,74.06,74.1,74.03,74.09,256000.0,52.2224,52.2506,52.2012,52.2435,256000.0
2014-08-20 14:20:00,74.09,74.19,74.09,74.15,198000.0,52.2435,52.314,52.2435,52.2858,198000.0
2014-08-20 14:25:00,74.15,74.22,74.15,74.22,47800.0,52.2858,52.3352,52.2858,52.3352,47800.0
2014-08-20 14:30:00,74.22,74.28,74.22,74.27,140000.0,52.3352,52.3775,52.3352,52.3705,140000.0
2014-08-20 14:35:00,74.27,74.31,74.26,74.31,129300.0,52.3705,52.3987,52.3634,52.3987,129300.0
2014-08-20 14:40:00,74.3,74.3,74.25,74.29,59500.0,52.3916,52.3916,52.3564,52.3846,59500.0
2014-08-20 14:45:00,74.29,74.35,74.28,74.34,77300.0,52.3846,52.4269,52.3775,52.4198,77300.0
2014-08-20 14:50:00,74.34,74.39,74.34,74.37,51800.0,52.4198,52.4551,52.4198,52.441,51800.0
2014-08-20 14:55:00,74.37,74.38,74.34,74.37,34400.0,52.441,52.448,52.4198,52.441,34400.0
2014-08-20 15:00:00,74.37,74.44,74.37,74.37,132600.0,52.441,52.4903,52.441,52.441,132600.0
2014-08-20 15:05:00,74.37,74.38,74.36,74.37,20500.0,52.441,52.448,52.4339,52.441,20500.0
2014-08-20 15:10:00,74.37,74.39,74.34,74.34,64000.0,52.441,52.4551,52.4198,52.4198,64000.0
2014-08-20 15:15:00,74.34,74.35,74.32,74.34,36800.0,52.4198,52.4269,52.4057,52.4198,36800.0
2014-08-20 15:20:00,74.35,74.38,74.33,74.34,46200.0,52.4269,52.448,52.4128,52.4198,46200.0
2014-08-20 15:25:00,74.34,74.36,74.32,74.34,106400.0,52.4198,52.4339,52.4057,52.4198,106400.0
2014-08-20 15:30:00,74.34,74.35,74.31,74.35,71100.0,52.4198,52.4269,52.3987,52.4269,71100.0
2014-08-20 15:35:00,74.35,74.36,74.33,74.36,76300.0,52.4269,52.4339,52.4128,52.4339,76300.0
2014-08-20 15:40:00,74.36,74.36,74.33,74.34,71400.0,52.4339,52.4339,52.4128,52.4198,71400.0
2014-08-20 15:45:00,74.34,74.34,74.27,74.27,201300.0,52.4198,52.4198,52.3705,52.3705,201300.0
2014-08-20 15:50:00,74.26,74.33,74.26,74.32,208500.0,52.3634,52.4128,52.3634,52.4057,208500.0
2014-08-20 15:55:00,74.31,74.46,74.3,74.39,3473300.0,52.3987,52.5044,52.3916,52.4551,3473300.0
2014-08-21 09:30:00,74.48,74.52,74.38,74.5,183600.0,52.5185,52.5467,52.448,52.5326,183600.0
2014-08-21 09:35:00,74.5,74.54,74.46,74.52,70900.0,52.5326,52.5608,52.5044,52.5467,70900.0
2014-08-21 09:40:00,74.53,74.57,74.52,74.52,53400.0,52.5538,52.582,52.5467,52.5467,53400.0
2014-08-21 09:45:00,74.52,74.69,74.52,74.66,135000.0,52.5467,52.6666,52.5467,52.6455,135000.0
2014-08-21 09:50:00,74.66,74.68,74.64,74.66,31100.0,52.6455,52.6596,52.6314,52.6455,31100.0
2014-08-21 09:55:00,74.65,74.65,74.56,74.63,124900.0,52.6384,52.6384,52.575,52.6243,124900.0
2014-08-21 10:00:00,74.64,74.68,74.57,74.61,98500.0,52.6314,52.6596,52.582,52.6102,98500.0
2014-08-21 10:05:00,74.61,74.62,74.5,74.51,160000.0,52.6102,52.6173,52.5326,52.5397,160000.0
2014-08-21 10:10:00,74.51,74.51,74.46,74.47,175200.0,52.5397,52.5397,52.5044,52.5115,175200.0
2014-08-21 10:15:00,74.48,74.6,74.48,74.6,29200.0,52.5185,52.6032,52.5185,52.6032,29200.0
2014-08-21 10:20:00,74.6,74.6,74.56,74.56,96000.0,52.6032,52.6032,52.575,52.575,96000.0
2014-08-21 10:25:00,74.56,74.56,74.41,74.41,61700.0,52.575,52.575,52.4692,52.4692,61700.0
2014-08-21 10:30:00,74.41,74.51,74.38,74.5,50100.0,52.4692,52.5397,52.448,52.5326,50100.0
2014-08-21 10:35:00,74.5,74.56,74.5,74.52,59900.0,52.5326,52.575,52.5326,52.5467,59900.0
2014-08-21 10:40:00,74.52,74.54,74.49,74.51,64600.0,52.5467,52.5608,52.5256,52.5397,64600.0
2014-08-21 10:45:00,74.51,74.52,74.45,74.46,27700.0,52.5397,52.5467,52.4974,52.5044,27700.0
2014-08-21 10:50:00,74.46,74.5,74.46,74.47,53200.0,52.5044,52.5326,52.5044,52.5115,53200.0
2014-08-21 10:55:00,74.48,74.48,74.45,74.46,10800.0,52.5185,52.5185,52.4974,52.5044,10800.0
2014-08-21 11:00:00,74.45,74.49,74.45,74.49,47100.0,52.4974,52.5256,52.4974,52.5256,47100.0
2014-08-21 11:05:00,74.49,74.5,74.46,74.47,39200.0,52.5256,52.5326,52.5044,52.5115,39200.0
2014-08-21 11:10:00,74.47,74.49,74.43,74.43,78900.0,52.5115,52.5256,52.4833,52.4833,78900.0
2014-08-21 11:15:00,74.43,74.46,74.43,74.44,95300.0,52.4833,52.5044,52.4833,52.4903,95300.0
2014-08-21 11:20:00,74.43,74.44,74.4,74.44,24500.0,52.4833,52.4903,52.4621,52.4903,24500.0
2014-08-21 11:25:00,74.44,74.49,74.43,74.48,26100.0,52.4903,52.5256,52.4833,52.5185,26100.0
2014-08-21 11:30:00,74.49,74.5,74.46,74.5,40000.0,52.5256,52.5326,52.5044,52.5326,40000.0
2014-08-21 11:35:00,74.5,74.53,74.48,74.49,18100.0,52.5326,52.5538,52.5185,52.5256,18100.0
2014-08-21 11:40:00,74.5,74.52,74.49,74.51,25000.0,52.5326,52.5467,52.5256,52.5397,25000.0
2014-08-21 11:45:00,74.51,74.51,74.45,74.46,41000.0,52.5397,52.5397,52.4974,52.5044,41000.0
2014-08-21 11:50:00,74.46,74.5,74.45,74.5,13100.0,52.5044,52.5326,52.4974,52.5326,13100.0
2014-08-21 11:55:00,74.5,74.51,74.47,74.49,16600.0,52.5326,52.5397,52.5115,52.5256,16600.0
2014-08-21 12:00:00,74.48,74.51,74.48,74.49,14000.0,52.5185,52.5397,52.5185,52.5256,14000.0
2014-08-21 12:05:00,74.49,74.49,74.44,74.44,19700.0,52.5256,52.5256,52.4903,52.4903,19700.0
2014-08-21 12:10:00,74.45,74.48,74.45,74.47,73600.0,52.4974,52.5185,52.4974,52.5115,73600.0
2014-08-21 12:15:00,74.48,74.49,74.46,74.46,25600.0,52.5185,52.5256,52.5044,52.5044,25600.0
2014-08-21 12:20:00,74.47,74.48,74.46,74.46,12700.0,52.5115,52.5185,52.5044,52.5044,12700.0
2014-08-21 12:25:00,74.46,74.48,74.45,74.45,79100.0,52.5044,52.5185,52.4974,52.4974,79100.0
2014-08-21 12:30:00,74.45,74.47,74.44,74.44,19600.0,52.4974,52.5115,52.4903,52.4903,19600.0
2014-08-21 12:35:00,74.44,74.47,74.43,74.45,14000.0,52.4903,52.5115,52.4833,52.4974,14000.0
2014-08-21 12:40:00,74.45,74.48,74.44,74.48,4700.0,52.4974,52.5185,52.4903,52.5185,4700.0
2014-08-21 12:45:00,74.47,74.48,74.44,74.44,25300.0,52.5115,52.5185,52.4903,52.4903,25300.0
2014-08-21 12:50:00,74.43,74.44,74.39,74.41,16000.0,52.4833,52.4903,52.4551,52.4692,16000.0
2014-08-21 12:55:00,74.41,74.41,74.38,74.39,9100.0,52.4692,52.4692,52.448,52.4551,9100.0
2014-08-21 13:00:00,74.39,74.4,74.38,74.4,11200.0,52.4551,52.4621,52.448,52.4621,11200.0
2014-08-21 13:05:00,74.4,74.4,74.36,74.38,24700.0,52.4621,52.4621,52.4339,52.448,24700.0
2014-08-21 13:10:00,74.38,74.41,74.35,74.41,67600.0,52.448,52.4692,52.4269,52.4692,67600.0
2014-08-21 13:15:00,74.41,74.45,74.41,74.44,63400.0,52.4692,52.4974,52.4692,52.4903,63400.0
2014-08-21 13:20:00,74.45,74.46,74.43,74.45,93800.0,52.4974,52.5044,52.4833,52.4974,93800.0
2014-08-21 13:25:00,74.45,74.47,74.44,74.47,70600.0,52.4974,52.5115,52.4903,52.5115,70600.0
2014-08-21 13:30:00,74.46,74.5,74.46,74.48,55000.0,52.5044,52.5326,52.5044,52.5185,55000.0
2014-08-21 13:35:00,74.47,74.48,74.44,74.44,37500.0,52.5115,52.5185,52.4903,52.4903,37500.0
2014-08-21 13:40:00,74.44,74.45,74.42,74.45,42600.0,52.4903,52.4974,52.4762,52.4974,42600.0
2014-08-21 13:45:00,74.45,74.47,74.44,74.44,31800.0,52.4974,52.5115,52.4903,52.4903,31800.0
2014-08-21 13:50:00,74.44,74.45,74.42,74.45,18900.0,52.4903,52.4974,52.4762,52.4974,18900.0
2014-08-21 13:55:00,74.45,74.47,74.41,74.47,27800.0,52.4974,52.5115,52.4692,52.5115,27800.0
2014-08-21 14:00:00,74.47,74.47,74.43,74.44,15800.0,52.5115,52.5115,52.4833,52.4903,15800.0
2014-08-21 14:05:00,74.44,74.44,74.4,74.42,14200.0,52.4903,52.4903,52.4621,52.4762,14200.0
2014-08-21 14:10:00,74.41,74.43,74.4,74.42,29700.0,52.4692,52.4833,52.4621,52.4762,29700.0
2014-08-21 14:15:00,74.42,74.44,74.41,74.42,32300.0,52.4762,52.4903,52.4692,52.4762,32300.0
2014-08-21 14:20:00,74.42,74.43,74.39,74.4,8200.0,52.4762,52.4833,52.4551,52.4621,8200.0
2014-08-21 14:25:00,74.41,74.41,74.37,74.37,13500.0,52.4692,52.4692,52.441,52.441,13500.0
2014-08-21 14:30:00,74.37,74.38,74.36,74.36,5800.0,52.441,52.448,52.4339,52.4339,5800.0
2014-08-21 14:35:00,74.37,74.37,74.35,74.37,25700.0,52.441,52.441,52.4269,52.441,25700.0
2014-08-21 14:40:00,74.37,74.37,74.34,74.34,66900.0,52.441,52.441,52.4198,52.4198,66900.0
2014-08-21 14:45:00,74.34,74.39,74.34,74.38,37100.0,52.4198,52.4551,52.4198,52.448,37100.0
2014-08-21 14:50:00,74.38,74.41,74.37,74.37,16400.0,52.448,52.4692,52.441,52.441,16400.0
2014-08-21 14:55:00,74.37,74.39,74.37,74.39,10800.0,52.441,52.4551,52.441,52.4551,10800.0
2014-08-21 15:00:00,74.39,74.41,74.38,74.41,54500.0,52.4551,52.4692,52.448,52.4692,54500.0
2014-08-21 15:05:00,74.42,74.43,74.41,74.42,7600.0,52.4762,52.4833,52.4692,52.4762,7600.0
2014-08-21 15:10:00,74.42,74.44,74.4,74.42,17400.0,52.4762,52.4903,52.4621,52.4762,17400.0
2014-08-21 15:15:00,74.42,74.45,74.41,74.42,48000.0,52.4762,52.4974,52.4692,52.4762,48000.0
2014-08-21 15:20:00,74.42,74.44,74.41,74.41,32300.0,52.4762,52.4903,52.4692,52.4692,32300.0
2014-08-21 15:25:00,74.41,74.43,74.39,74.4,84400.0,52.4692,52.4833,52.4551,52.4621,84400.0
2014-08-21 15:30:00,74.41,74.43,74.39,74.39,43300.0,52.4692,52.4833,52.4551,52.4551,43300.0
2014-08-21 15:35:00,74.39,74.4,74.38,74.4,40200.0,52.4551,52.4621,52.448,52.4621,40200.0
2014-08-21 15:40:00,74.4,74.42,74.39,74.4,68500.0,52.4621,52.4762,52.4551,52.4621,68500.0
2014-08-21 15:45:00,74.41,74.42,74.37,74.38,71200.0,52.4692,52.4762,52.441,52.448,71200.0
2014-08-21 15:50:00,74.39,74.39,74.37,74.39,116100.0,52.4551,52.4551,52.441,52.4551,116100.0
2014-08-21 15:55:00,74.39,74.39,74.33,74.35,290400.0,52.4551,52.4551,52.4128,52.4269,290400.0
2014-08-22 09:30:00,74.4,74.4,74.19,74.22,529200.0,52.4621,52.4621,52.314,52.3352,529200.0
2014-08-22 09:35:00,74.21,74.27,74.2,74.23,187800.0,52.3282,52.3705,52.3211,52.3423,187800.0
2014-08-22 09:40:00,74.24,74.24,74.05,74.05,234100.0,52.3493,52.3493,52.2153,52.2153,234100.0
2014-08-22 09:45:00,74.04,74.06,73.98,74.01,290500.0,52.2083,52.2224,52.166,52.1871,290500.0
2014-08-22 09:50:00,74.02,74.09,74.01,74.03,105800.0,52.1942,52.2435,52.1871,52.2012,105800.0
2014-08-22 09:55:00,74.03,74.07,74.03,74.06,122200.0,52.2012,52.2294,52.2012,52.2224,122200.0
2014-08-22 10:00:00,74.06,74.13,73.95,73.96,180800.0,52.2224,52.2717,52.1448,52.1519,180800.0
2014-08-22 10:05:00,73.96,74.02,73.91,74.0,182600.0,52.1519,52.1942,52.1166,52.1801,182600.0
2014-08-22 10:10:00,74.0,74.01,73.92,73.93,267600.0,52.1801,52.1871,52.1237,52.1307,267600.0
2014-08-22 10:15:00,73.94,73.95,73.84,73.84,226100.0,52.1378,52.1448,52.0673,52.0673,226100.0
2014-08-22 10:20:00,73.84,73.84,73.8,73.84,180400.0,52.0673,52.0673,52.039,52.0673,180400.0
2014-08-22 10:25:00,73.84,73.84,73.81,73.83,120600.0,52.0673,52.0673,52.0461,52.0602,120600.0
2014-08-22 10:30:00,73.83,73.86,73.82,73.82,68200.0,52.0602,52.0814,52.0531,52.0531,68200.0
2014-08-22 10:35:00,73.82,73.83,73.72,73.75,116900.0,52.0531,52.0602,51.9826,52.0038,116900.0
2014-08-22 10:40:00,73.74,73.75,73.66,73.72,172500.0,51.9967,52.0038,51.9403,51.9826,172500.0
2014-08-22 10:45:00,73.72,73.77,73.7,73.71,70700.0,51.9826,52.0179,51.9685,51.9756,70700.0
2014-08-22 10:50:00,73.7,73.72,73.64,73.65,141800.0,51.9685,51.9826,51.9262,51.9333,141800.0
2014-08-22 10:55:00,73.65,73.7,73.61,73.66,201800.0,51.9333,51.9685,51.9051,51.9403,201800.0
2014-08-22 11:00:00,73.66,73.71,73.62,73.71,90000.0,51.9403,51.9756,51.9121,51.9756,90000.0
2014-08-22 11:05:00,73.71,73.78,73.65,73.74,60900.0,51.9756,52.0249,51.9333,51.9967,60900.0
2014-08-22 11:10:00,73.75,73.79,73.75,73.76,100200.0,52.0038,52.032,52.0038,52.0108,100200.0
2014-08-22 11:15:00,73.77,73.8,73.77,73.78,83700.0,52.0179,52.039,52.0179,52.0249,83700.0
2014-08-22 11:20:00,73.79,73.81,73.75,73.81,69600.0,52.032,52.0461,52.0038,52.0461,69600.0
2014-08-22 11:25:00,73.81,73.89,73.81,73.89,60200.0,52.0461,52.1025,52.0461,52.1025,60200.0
2014-08-22 11:30:00,73.89,73.89,73.85,73.89,55000.0,52.1025,52.1025,52.0743,52.1025,55000.0
2014-08-22 11:35:00,73.89,73.9,73.86,73.89,45700.0,52.1025,52.1096,52.0814,52.1025,45700.0
2014-08-22 11:40:00,73.89,73.9,73.87,73.89,141900.0,52.1025,52.1096,52.0884,52.1025,141900.0
2014-08-22 11:45:00,73.9,73.93,73.88,73.93,42700.0,52.1096,52.1307,52.0955,52.1307,42700.0
2014-08-22 11:50:00,73.94,74.0,73.93,73.95,34000.0,52.1378,52.1801,52.1307,52.1448,34000.0
2014-08-22 11:55:00,73.95,73.97,73.92,73.96,50800.0,52.1448,52.1589,52.1237,52.1519,50800.0
2014-08-22 12:00:00,73.95,74.0,73.94,73.98,77000.0,52.1448,52.1801,52.1378,52.166,77000.0
2014-08-22 12:05:00,73.97,74.0,73.97,73.99,31700.0,52.1589,52.1801,52.1589,52.173,31700.0
2014-08-22 12:10:00,73.99,74.0,73.99,74.0,43800.0,52.173,52.1801,52.173,52.1801,43800.0
2014-08-22 12:15:00,74.0,74.04,73.99,74.03,47600.0,52.1801,52.2083,52.173,52.2012,47600.0
2014-08-22 12:20:00,74.04,74.13,74.04,74.13,52000.0,52.2083,52.2717,52.2083,52.2717,52000.0
2014-08-22 12:25:00,74.12,74.16,74.12,74.14,49900.0,52.2647,52.2929,52.2647,52.2788,49900.0
2014-08-22 12:30:00,74.15,74.17,74.12,74.12,143500.0,52.2858,52.2999,52.2647,52.2647,143500.0
2014-08-22 12:35:00,74.13,74.13,74.04,74.09,93700.0,52.2717,52.2717,52.2083,52.2435,93700.0
2014-08-22 12:40:00,74.09,74.11,74.06,74.1,32900.0,52.2435,52.2576,52.2224,52.2506,32900.0
2014-08-22 12:45:00,74.11,74.12,74.07,74.08,16700.0,52.2576,52.2647,52.2294,52.2365,16700.0
2014-08-22 12:50:00,74.09,74.1,74.08,74.08,7700.0,52.2435,52.2506,52.2365,52.2365,7700.0
2014-08-22 12:55:00,74.09,74.09,74.08,74.08,2300.0,52.2435,52.2435,52.2365,52.2365,2300.0
2014-08-22 13:00:00,74.07,74.08,74.04,74.05,17600.0,52.2294,52.2365,52.2083,52.2153,17600.0
2014-08-22 13:05:00,74.05,74.06,74.02,74.04,17000.0,52.2153,52.2224,52.1942,52.2083,17000.0
2014-08-22 13:10:00,74.03,74.03,74.0,74.01,35400.0,52.2012,52.2012,52.1801,52.1871,35400.0
2014-08-22 13:15:00,74.01,74.02,74.0,74.0,40300.0,52.1871,52.1942,52.1801,52.1801,40300.0
2014-08-22 13:20:00,74.01,74.02,73.98,73.98,20200.0,52.1871,52.1942,52.166,52.166,20200.0
2014-08-22 13:25:00,73.97,74.0,73.97,73.99,30900.0,52.1589,52.1801,52.1589,52.173,30900.0
2014-08-22 13:30:00,73.98,74.0,73.95,73.95,28900.0,52.166,52.1801,52.1448,52.1448,28900.0
2014-08-22 13:35:00,73.96,73.96,73.91,73.91,43300.0,52.1519,52.1519,52.1166,52.1166,43300.0
2014-08-22 13:40:00,73.91,73.95,73.91,73.95,21400.0,52.1166,52.1448,52.1166,52.1448,21400.0
2014-08-22 13:45:00,73.94,73.98,73.92,73.98,64300.0,52.1378,52.166,52.1237,52.166,64300.0
2014-08-22 13:50:00,73.97,73.98,73.94,73.95,20600.0,52.1589,52.166,52.1378,52.1448,20600.0
2014-08-22 13:55:00,73.95,73.95,73.9,73.91,20400.0,52.1448,52.1448,52.1096,52.1166,20400.0
2014-08-22 14:00:00,73.92,73.92,73.9,73.91,7700.0,52.1237,52.1237,52.1096,52.1166,7700.0
2014-08-22 14:05:00,73.9,73.9,73.87,73.89,71100.0,52.1096,52.1096,52.0884,52.1025,71100.0
2014-08-22 14:10:00,73.89,73.91,73.89,73.91,21700.0,52.1025,52.1166,52.1025,52.1166,21700.0
2014-08-22 14:15:00,73.92,73.92,73.88,73.9,24500.0,52.1237,52.1237,52.0955,52.1096,24500.0
2014-08-22 14:20:00,73.89,73.89,73.86,73.87,12500.0,52.1025,52.1025,52.0814,52.0884,12500.0
2014-08-22 14:25:00,73.87,73.89,73.85,73.86,28500.0,52.0884,52.1025,52.0743,52.0814,28500.0
2014-08-22 14:30:00,73.86,73.93,73.85,73.93,292100.0,52.0814,52.1307,52.0743,52.1307,292100.0
2014-08-22 14:35:00,73.93,73.93,73.87,73.89,49900.0,52.1307,52.1307,52.0884,52.1025,49900.0
2014-08-22 14:40:00,73.89,73.91,73.89,73.91,20300.0,52.1025,52.1166,52.1025,52.1166,20300.0
2014-08-22 14:45:00,73.91,73.92,73.88,73.92,23500.0,52.1166,52.1237,52.0955,52.1237,23500.0
2014-08-22 14:50:00,73.92,73.93,73.89,73.89,36300.0,52.1237,52.1307,52.1025,52.1025,36300.0
2014-08-22 14:55:00,73.89,73.92,73.87,73.89,81300.0,52.1025,52.1237,52.0884,52.1025,81300.0
2014-08-22 15:00:00,73.88,73.91,73.87,73.88,26200.0,52.0955,52.1166,52.0884,52.0955,26200.0
2014-08-22 15:05:00,73.89,73.93,73.88,73.93,38100.0,52.1025,52.1307,52.0955,52.1307,38100.0
2014-08-22 15:10:00,73.92,73.94,73.91,73.92,24600.0,52.1237,52.1378,52.1166,52.1237,24600.0
2014-08-22 15:15:00,73.92,73.94,73.91,73.93,33000.0,52.1237,52.1378,52.1166,52.1307,33000.0
2014-08-22 15:20:00,73.92,73.92,73.9,73.9,22700.0,52.1237,52.1237,52.1096,52.1096,22700.0
2014-08-22 15:25:00,73.91,73.91,73.88,73.88,64500.0,52.1166,52.1166,52.0955,52.0955,64500.0
2014-08-22 15:30:00,73.89,73.9,73.87,73.9,71500.0,52.1025,52.1096,52.0884,52.1096,71500.0
2014-08-22 15:35:00,73.9,73.9,73.85,73.86,62100.0,52.1096,52.1096,52.0743,52.0814,62100.0
2014-08-22 15:40:00,73.85,73.88,73.81,73.81,128900.0,52.0743,52.0955,52.0461,52.0461,128900.0
2014-08-22 15:45:00,73.81,73.82,73.78,73.81,204000.0,52.0461,52.0531,52.0249,52.0461,204000.0
2014-08-22 15:50:00,73.81,73.85,73.81,73.83,204700.0,52.0461,52.0743,52.0461,52.0602,204700.0
2014-08-22 15:55:00,73.83,73.84,73.79,73.8,918100.0,52.0602,52.0673,52.032,52.039,918100.0
2014-08-25 09:30:00,74.12,74.19,73.98,74.0,91500.0,52.2647,52.314,52.166,52.1801,91500.0
2014-08-25 09:35:00,74.0,74.0,73.92,73.94,73900.0,52.1801,52.1801,52.1237,52.1378,73900.0
2014-08-25 09:40:00,73.94,73.96,73.9,73.93,53000.0,52.1378,52.1519,52.1096,52.1307,53000.0
2014-08-25 09:45:00,73.93,73.94,73.86,73.9,75300.0,52.1307,52.1378,52.0814,52.1096,75300.0
2014-08-25 09:50:00,73.9,73.95,73.89,73.91,39700.0,52.1096,52.1448,52.1025,52.1166,39700.0
2014-08-25 09:55:00,73.92,73.99,73.92,73.96,29400.0,52.1237,52.173,52.1237,52.1519,29400.0
2014-08-25 10:00:00,73.96,73.96,73.83,73.86,75900.0,52.1519,52.1519,52.0602,52.0814,75900.0
2014-08-25 10:05:00,73.86,73.9,73.81,73.82,53900.0,52.0814,52.1096,52.0461,52.0531,53900.0
2014-08-25 10:10:00,73.81,73.82,73.73,73.77,32500.0,52.0461,52.0531,51.9897,52.0179,32500.0
2014-08-25 10:15:00,73.77,73.82,73.76,73.78,115700.0,52.0179,52.0531,52.0108,52.0249,115700.0
2014-08-25 10:20:00,73.79,73.8,73.76,73.76,75600.0,52.032,52.039,52.0108,52.0108,75600.0
2014-08-25 10:25:00,73.76,73.76,73.67,73.69,93900.0,52.0108,52.0108,51.9474,51.9615,93900.0
2014-08-25 10:30:00,73.69,73.71,73.67,73.69,96800.0,51.9615,51.9756,51.9474,51.9615,96800.0
2014-08-25 10:35:00,73.69,73.74,73.68,73.74,75400.0,51.9615,51.9967,51.9544,51.9967,75400.0
2014-08-25 10:40:00,73.73,73.76,73.72,73.76,110100.0,51.9897,52.0108,51.9826,52.0108,110100.0
2014-08-25 10:45:00,73.77,73.79,73.74,73.77,24700.0,52.0179,52.032,51.9967,52.0179,24700.0
2014-08-25 10:50:00,73.78,73.82,73.78,73.79,55500.0,52.0249,52.0531,52.0249,52.032,55500.0
2014-08-25 10:55:00,73.8,73.81,73.77,73.77,26600.0,52.039,52.0461,52.0179,52.0179,26600.0
2014-08-25 11:00:00,73.78,73.82,73.78,73.82,29400.0,52.0249,52.0531,52.0249,52.0531,29400.0
2014-08-25 11:05:00,73.82,73.87,73.82,73.84,26600.0,52.0531,52.0884,52.0531,52.0673,26600.0
2014-08-25 11:10:00,73.84,73.88,73.84,73.86,21800.0,52.0673,52.0955,52.0673,52.0814,21800.0
2014-08-25 11:15:00,73.86,73.87,73.84,73.85,12400.0,52.0814,52.0884,52.0673,52.0743,12400.0
2014-08-25 11:20:00,73.85,73.86,73.77,73.77,22700.0,52.0743,52.0814,52.0179,52.0179,22700.0
2014-08-25 11:25:00,73.77,73.77,73.74,73.76,53500.0,52.0179,52.0179,51.9967,52.0108,53500.0
2014-08-25 11:30:00,73.77,73.77,73.7,73.72,54100.0,52.0179,52.0179,51.9685,51.9826,54100.0
2014-08-25 11:35:00,73.71,73.73,73.7,73.73,22500.0,51.9756,51.9897,51.9685,51.9897,22500.0
2014-08-25 11:40:00,73.74,73.76,73.71,73.73,15500.0,51.9967,52.0108,51.9756,51.9897,15500.0
2014-08-25 11:45:00,73.75,73.76,73.72,73.76,5600.0,52.0038,52.0108,51.9826,52.0108,5600.0
2014-08-25 11:50:00,73.75,73.77,73.74,73.75,49700.0,52.0038,52.0179,51.9967,52.0038,49700.0
2014-08-25 11:55:00,73.75,73.76,73.73,73.73,20900.0,52.0038,52.0108,51.9897,51.9897,20900.0
2014-08-25 12:00:00,73.73,73.76,73.73,73.74,22000.0,51.9897,52.0108,51.9897,51.9967,22000.0
2014-08-25 12:05:00,73.74,73.77,73.74,73.74,85600.0,51.9967,52.0179,51.9967,51.9967,85600.0
2014-08-25 12:10:00,73.74,73.75,73.7,73.71,44100.0,51.9967,52.0038,51.9685,51.9756,44100.0
2014-08-25 12:15:00,73.71,73.74,73.71,73.73,47200.0,51.9756,51.9967,51.9756,51.9897,47200.0
2014-08-25 12:20:00,73.72,73.72,73.7,73.71,17300.0,51.9826,51.9826,51.9685,51.9756,17300.0
2014-08-25 12:25:00,73.71,73.71,73.66,73.68,9900.0,51.9756,51.9756,51.9403,51.9544,9900.0
2014-08-25 12:30:00,73.68,73.68,73.67,73.68,4300.0,51.9544,51.9544,51.9474,51.9544,4300.0
2014-08-25 12:35:00,73.68,73.68,73.61,73.63,55200.0,51.9544,51.9544,51.9051,51.9192,55200.0
2014-08-25 12:40:00,73.62,73.63,73.6,73.63,23900.0,51.9121,51.9192,51.898,51.9192,23900.0
2014-08-25 12:45:00,73.63,73.64,73.62,73.62,44700.0,51.9192,51.9262,51.9121,51.9121,44700.0
2014-08-25 12:50:00,73.63,73.63,73.6,73.61,48100.0,51.9192,51.9192,51.898,51.9051,48100.0
2014-08-25 12:55:00,73.6,73.61,73.59,73.6,60400.0,51.898,51.9051,51.891,51.898,60400.0
2014-08-25 13:00:00,73.59,73.59,73.53,73.53,69700.0,51.891,51.891,51.8487,51.8487,69700.0
2014-08-25 13:05:00,73.53,73.55,73.49,73.49,93400.0,51.8487,51.8628,51.8205,51.8205,93400.0
2014-08-25 13:10:00,73.49,73.5,73.49,73.5,69100.0,51.8205,51.8275,51.8205,51.8275,69100.0
2014-08-25 13:15:00,73.5,73.5,73.48,73.49,72300.0,51.8275,51.8275,51.8134,51.8205,72300.0
2014-08-25 13:20:00,73.48,73.58,73.48,73.57,121500.0,51.8134,51.8839,51.8134,51.8769,121500.0
2014-08-25 13:25:00,73.57,73.61,73.57,73.61,19800.0,51.8769,51.9051,51.8769,51.9051,19800.0
2014-08-25 13:30:00,73.61,73.65,73.6,73.65,6000.0,51.9051,51.9333,51.898,51.9333,6000.0
2014-08-25 13:35:00,73.65,73.65,73.63,73.64,5600.0,51.9333,51.9333,51.9192,51.9262,5600.0
2014-08-25 13:40:00,73.64,73.66,73.64,73.66,7400.0,51.9262,51.9403,51.9262,51.9403,7400.0
2014-08-25 13:45:00,73.66,73.67,73.65,73.66,39300.0,51.9403,51.9474,51.9333,51.9403,39300.0
2014-08-25 13:50:00,73.65,73.67,73.65,73.67,10600.0,51.9333,51.9474,51.9333,51.9474,10600.0
2014-08-25 13:55:00,73.67,73.7,73.67,73.67,41600.0,51.9474,51.9685,51.9474,51.9474,41600.0
2014-08-25 14:00:00,73.68,73.69,73.67,73.68,14800.0,51.9544,51.9615,51.9474,51.9544,14800.0
2014-08-25 14:05:00,73.68,73.69,73.67,73.69,39200.0,51.9544,51.9615,51.9474,51.9615,39200.0
2014-08-25 14:10:00,73.69,73.69,73.68,73.69,14800.0,51.9615,51.9615,51.9544,51.9615,14800.0
2014-08-25 14:15:00,73.69,73.69,73.67,73.67,57000.0,51.9615,51.9615,51.9474,51.9474,57000.0
2014-08-25 14:20:00,73.67,73.67,73.66,73.67,39600.0,51.9474,51.9474,51.9403,51.9474,39600.0
2014-08-25 14:25:00,73.67,73.67,73.62,73.63,70200.0,51.9474,51.9474,51.9121,51.9192,70200.0
2014-08-25 14:30:00,73.63,73.63,73.61,73.62,80000.0,51.9192,51.9192,51.9051,51.9121,80000.0
2014-08-25 14:35:00,73.61,73.63,73.61,73.62,10900.0,51.9051,51.9192,51.9051,51.9121,10900.0
2014-08-25 14:40:00,73.62,73.65,73.62,73.65,41200.0,51.9121,51.9333,51.9121,51.9333,41200.0
2014-08-25 14:45:00,73.64,73.64,73.61,73.63,26400.0,51.9262,51.9262,51.9051,51.9192,26400.0
2014-08-25 14:50:00,73.63,73.63,73.62,73.63,35500.0,51.9192,51.9192,51.9121,51.9192,35500.0
2014-08-25 14:55:00,73.63,73.64,73.62,73.62,42000.0,51.9192,51.9262,51.9121,51.9121,42000.0
2014-08-25 15:00:00,73.63,73.63,73.61,73.62,35600.0,51.9192,51.9192,51.9051,51.9121,35600.0
2014-08-25 15:05:00,73.62,73.62,73.61,73.62,7100.0,51.9121,51.9121,51.9051,51.9121,7100.0
2014-08-25 15:10:00,73.62,73.65,73.62,73.64,44300.0,51.9121,51.9333,51.9121,51.9262,44300.0
2014-08-25 15:15:00,73.63,73.65,73.61,73.64,35000.0,51.9192,51.9333,51.9051,51.9262,35000.0
2014-08-25 15:20:00,73.64,73.65,73.62,73.62,17900.0,51.9262,51.9333,51.9121,51.9121,17900.0
2014-08-25 15:25:00,73.63,73.63,73.62,73.62,33500.0,51.9192,51.9192,51.9121,51.9121,33500.0
2014-08-25 15:30:00,73.63,73.65,73.61,73.65,73100.0,51.9192,51.9333,51.9051,51.9333,73100.0
2014-08-25 15:35:00,73.65,73.68,73.65,73.67,53400.0,51.9333,51.9544,51.9333,51.9474,53400.0
2014-08-25 15:40:00,73.68,73.71,73.68,73.7,202800.0,51.9544,51.9756,51.9544,51.9685,202800.0
2014-08-25 15:45:00,73.7,73.72,73.69,73.72,97500.0,51.9685,51.9826,51.9615,51.9826,97500.0
2014-08-25 15:50:00,73.72,73.74,73.7,73.73,273300.0,51.9826,51.9967,51.9685,51.9897,273300.0
2014-08-25 15:55:00,73.73,73.76,73.71,73.76,655500.0,51.9897,52.0108,51.9756,52.0108,655500.0
2014-08-26 09:30:00,73.78,73.82,73.73,73.82,51100.0,52.0249,52.0531,51.9897,52.0531,51100.0
2014-08-26 09:35:00,73.83,73.97,73.83,73.91,77700.0,52.0602,52.1589,52.0602,52.1166,77700.0
2014-08-26 09:40:00,73.92,73.94,73.91,73.93,47500.0,52.1237,52.1378,52.1166,52.1307,47500.0
2014-08-26 09:45:00,73.92,73.99,73.92,73.98,53200.0,52.1237,52.173,52.1237,52.166,53200.0
2014-08-26 09:50:00,73.98,74.0,73.94,73.95,25000.0,52.166,52.1801,52.1378,52.1448,25000.0
2014-08-26 09:55:00,73.95,73.95,73.85,73.88,49200.0,52.1448,52.1448,52.0743,52.0955,49200.0
2014-08-26 10:00:00,73.88,73.93,73.85,73.89,26500.0,52.0955,52.1307,52.0743,52.1025,26500.0
2014-08-26 10:05:00,73.9,73.9,73.82,73.85,16500.0,52.1096,52.1096,52.0531,52.0743,16500.0
2014-08-26 10:10:00,73.85,73.91,73.84,73.88,20300.0,52.0743,52.1166,52.0673,52.0955,20300.0
2014-08-26 10:15:00,73.88,73.92,73.83,73.86,23200.0,52.0955,52.1237,52.0602,52.0814,23200.0
2014-08-26 10:20:00,73.86,73.87,73.81,73.82,47000.0,52.0814,52.0884,52.0461,52.0531,47000.0
2014-08-26 10:25:00,73.82,73.88,73.81,73.88,34600.0,52.0531,52.0955,52.0461,52.0955,34600.0
2014-08-26 10:30:00,73.88,73.9,73.86,73.9,18800.0,52.0955,52.1096,52.0814,52.1096,18800.0
2014-08-26 10:35:00,73.9,73.9,73.84,73.87,11600.0,52.1096,52.1096,52.0673,52.0884,11600.0
2014-08-26 10:40:00,73.87,73.9,73.86,73.88,17300.0,52.0884,52.1096,52.0814,52.0955,17300.0
2014-08-26 10:45:00,73.89,73.96,73.89,73.95,14500.0,52.1025,52.1519,52.1025,52.1448,14500.0
2014-08-26 10:50:00,73.94,73.94,73.9,73.91,14400.0,52.1378,52.1378,52.1096,52.1166,14400.0
2014-08-26 10:55:00,73.92,73.93,73.91,73.92,13600.0,52.1237,52.1307,52.1166,52.1237,13600.0
2014-08-26 11:00:00,73.91,73.94,73.91,73.92,9200.0,52.1166,52.1378,52.1166,52.1237,9200.0
2014-08-26 11:05:00,73.92,73.92,73.9,73.92,15000.0,52.1237,52.1237,52.1096,52.1237,15000.0
2014-08-26 11:10:00,73.92,73.93,73.9,73.92,51900.0,52.1237,52.1307,52.1096,52.1237,51900.0
2014-08-26 11:15:00,73.93,73.95,73.93,73.94,16900.0,52.1307,52.1448,52.1307,52.1378,16900.0
2014-08-26 11:20:00,73.95,73.97,73.95,73.97,48600.0,52.1448,52.1589,52.1448,52.1589,48600.0
2014-08-26 11:25:00,73.96,74.0,73.96,74.0,33400.0,52.1519,52.1801,52.1519,52.1801,33400.0
2014-08-26 11:30:00,74.01,74.03,73.97,73.97,74000.0,52.1871,52.2012,52.1589,52.1589,74000.0
2014-08-26 11:35:00,73.96,74.0,73.96,74.0,38400.0,52.1519,52.1801,52.1519,52.1801,38400.0
2014-08-26 11:40:00,74.01,74.01,73.95,73.96,34400.0,52.1871,52.1871,52.1448,52.1519,34400.0
2014-08-26 11:45:00,73.95,73.96,73.94,73.95,14100.0,52.1448,52.1519,52.1378,52.1448,14100.0
2014-08-26 11:50:00,73.95,74.0,73.95,74.0,47500.0,52.1448,52.1801,52.1448,52.1801,47500.0
2014-08-26 11:55:00,74.0,74.01,73.92,73.92,17900.0,52.1801,52.1871,52.1237,52.1237,17900.0
2014-08-26 12:00:00,73.92,73.94,73.9,73.92,48400.0,52.1237,52.1378,52.1096,52.1237,48400.0
2014-08-26 12:05:00,73.92,73.93,73.89,73.9,24800.0,52.1237,52.1307,52.1025,52.1096,24800.0
2014-08-26 12:10:00,73.9,73.94,73.9,73.94,33100.0,52.1096,52.1378,52.1096,52.1378,33100.0
2014-08-26 12:15:00,73.94,73.95,73.92,73.94,29400.0,52.1378,52.1448,52.1237,52.1378,29400.0
2014-08-26 12:20:00,73.94,73.96,73.94,73.95,7100.0,52.1378,52.1519,52.1378,52.1448,7100.0
2014-08-26 12:25:00,73.96,73.97,73.93,73.94,24500.0,52.1519,52.1589,52.1307,52.1378,24500.0
2014-08-26 12:30:00,73.94,73.96,73.94,73.94,20700.0,52.1378,52.1519,52.1378,52.1378,20700.0
2014-08-26 12:35:00,73.94,73.95,73.92,73.92,10400.0,52.1378,52.1448,52.1237,52.1237,10400.0
2014-08-26 12:40:00,73.92,73.92,73.87,73.87,26000.0,52.1237,52.1237,52.0884,52.0884,26000.0
2014-08-26 12:45:00,73.87,73.88,73.84,73.84,32100.0,52.0884,52.0955,52.0673,52.0673,32100.0
2014-08-26 12:50:00,73.84,73.86,73.84,73.85,30900.0,52.0673,52.0814,52.0673,52.0743,30900.0
2014-08-26 12:55:00,73.86,73.86,73.83,73.83,10000.0,52.0814,52.0814,52.0602,52.0602,10000.0
2014-08-26 13:00:00,73.83,73.84,73.81,73.82,20600.0,52.0602,52.0673,52.0461,52.0531,20600.0
2014-08-26 13:05:00,73.82,73.83,73.79,73.79,12600.0,52.0531,52.0602,52.032,52.032,12600.0
2014-08-26 13:10:00,73.79,73.82,73.78,73.81,21900.0,52.032,52.0531,52.0249,52.0461,21900.0
2014-08-26 13:15:00,73.81,73.83,73.8,73.83,28800.0,52.0461,52.0602,52.039,52.0602,28800.0
2014-08-26 13:20:00,73.83,73.84,73.82,73.84,13900.0,52.0602,52.0673,52.0531,52.0673,13900.0
2014-08-26 13:25:00,73.85,73.86,73.84,73.86,27300.0,52.0743,52.0814,52.0673,52.0814,27300.0
2014-08-26 13:30:00,73.86,73.86,73.82,73.83,51500.0,52.0814,52.0814,52.0531,52.0602,51500.0
2014-08-26 13:35:00,73.84,73.84,73.81,73.83,13800.0,52.0673,52.0673,52.0461,52.0602,13800.0
2014-08-26 13:40:00,73.83,73.85,73.83,73.84,30500.0,52.0602,52.0743,52.0602,52.0673,30500.0
2014-08-26 13:45:00,73.84,73.85,73.78,73.78,41900.0,52.0673,52.0743,52.0249,52.0249,41900.0
2014-08-26 13:50:00,73.79,73.8,73.74,73.75,40300.0,52.032,52.039,51.9967,52.0038,40300.0
2014-08-26 13:55:00,73.76,73.78,73.76,73.76,12100.0,52.0108,52.0249,52.0108,52.0108,12100.0
2014-08-26 14:00:00,73.77,73.77,73.74,73.75,43400.0,52.0179,52.0179,51.9967,52.0038,43400.0
2014-08-26 14:05:00,73.75,73.79,73.75,73.77,46100.0,52.0038,52.032,52.0038,52.0179,46100.0
2014-08-26 14:10:00,73.77,73.77,73.75,73.76,16100.0,52.0179,52.0179,52.0038,52.0108,16100.0
2014-08-26 14:15:00,73.76,73.76,73.74,73.75,12800.0,52.0108,52.0108,51.9967,52.0038,12800.0
2014-08-26 14:20:00,73.75,73.76,73.73,73.73,8000.0,52.0038,52.0108,51.9897,51.9897,8000.0
2014-08-26 14:25:00,73.74,73.74,73.72,73.72,10200.0,51.9967,51.9967,51.9826,51.9826,10200.0
2014-08-26 14:30:00,73.73,73.73,73.71,73.71,8600.0,51.9897,51.9897,51.9756,51.9756,8600.0
2014-08-26 14:35:00,73.72,73.72,73.7,73.71,5100.0,51.9826,51.9826,51.9685,51.9756,5100.0
2014-08-26 14:40:00,73.7,73.75,73.7,73.75,85900.0,51.9685,52.0038,51.9685,52.0038,85900.0
2014-08-26 14:45:00,73.75,73.8,73.74,73.79,63700.0,52.0038,52.039,51.9967,52.032,63700.0
2014-08-26 14:50:00,73.8,73.81,73.78,73.79,77200.0,52.039,52.0461,52.0249,52.032,77200.0
2014-08-26 14:55:00,73.79,73.81,73.78,73.79,71100.0,52.032,52.0461,52.0249,52.032,71100.0
2014-08-26 15:00:00,73.79,73.79,73.76,73.77,108400.0,52.032,52.032,52.0108,52.0179,108400.0
2014-08-26 15:05:00,73.78,73.83,73.78,73.81,29800.0,52.0249,52.0602,52.0249,52.0461,29800.0
2014-08-26 15:10:00,73.81,73.83,73.81,73.82,22000.0,52.0461,52.0602,52.0461,52.0531,22000.0
2014-08-26 15:15:00,73.83,73.84,73.81,73.82,21700.0,52.0602,52.0673,52.0461,52.0531,21700.0
2014-08-26 15:20:00,73.82,73.84,73.82,73.82,19100.0,52.0531,52.0673,52.0531,52.0531,19100.0
2014-08-26 15:25:00,73.82,73.82,73.77,73.8,28400.0,52.0531,52.0531,52.0179,52.039,28400.0
2014-08-26 15:30:00,73.79,73.8,73.75,73.77,43000.0,52.032,52.039,52.0038,52.0179,43000.0
2014-08-26 15:35:00,73.77,73.78,73.76,73.76,44800.0,52.0179,52.0249,52.0108,52.0108,44800.0
2014-08-26 15:40:00,73.76,73.8,73.76,73.78,31600.0,52.0108,52.039,52.0108,52.0249,31600.0
2014-08-26 15:45:00,73.78,73.82,73.78,73.79,96400.0,52.0249,52.0531,52.0249,52.032,96400.0
2014-08-26 15:50:00,73.79,73.8,73.77,73.79,131600.0,52.032,52.039,52.0179,52.032,131600.0
2014-08-26 15:55:00,73.79,73.8,73.77,73.79,291000.0,52.032,52.039,52.0179,52.032,291000.0
2014-08-27 09:30:00,73.94,74.05,73.9,74.05,78100.0,52.1378,52.2153,52.1096,52.2153,78100.0
2014-08-27 09:35:00,74.05,74.08,73.97,73.97,111500.0,52.2153,52.2365,52.1589,52.1589,111500.0
2014-08-27 09:40:00,73.96,74.03,73.95,73.99,65700.0,52.1519,52.2012,52.1448,52.173,65700.0
2014-08-27 09:45:00,74.0,74.03,73.93,73.95,43400.0,52.1801,52.2012,52.1307,52.1448,43400.0
2014-08-27 09:50:00,73.95,73.95,73.9,73.93,34200.0,52.1448,52.1448,52.1096,52.1307,34200.0
2014-08-27 09:55:00,73.93,73.97,73.9,73.92,35500.0,52.1307,52.1589,52.1096,52.1237,35500.0
2014-08-27 10:00:00,73.92,73.92,73.86,73.89,71100.0,52.1237,52.1237,52.0814,52.1025,71100.0
2014-08-27 10:05:00,73.89,73.91,73.86,73.88,82400.0,52.1025,52.1166,52.0814,52.0955,82400.0
2014-08-27 10:10:00,73.88,73.95,73.87,73.95,66400.0,52.0955,52.1448,52.0884,52.1448,66400.0
2014-08-27 10:15:00,73.94,73.95,73.9,73.93,31300.0,52.1378,52.1448,52.1096,52.1307,31300.0
2014-08-27 10:20:00,73.93,73.96,73.92,73.96,34300.0,52.1307,52.1519,52.1237,52.1519,34300.0
2014-08-27 10:25:00,73.95,73.99,73.95,73.96,15100.0,52.1448,52.173,52.1448,52.1519,15100.0
2014-08-27 10:30:00,73.96,73.98,73.95,73.96,16900.0,52.1519,52.166,52.1448,52.1519,16900.0
2014-08-27 10:35:00,73.97,73.97,73.89,73.89,14100.0,52.1589,52.1589,52.1025,52.1025,14100.0
2014-08-27 10:40:00,73.89,73.9,73.85,73.86,45800.0,52.1025,52.1096,52.0743,52.0814,45800.0
2014-08-27 10:45:00,73.86,73.87,73.84,73.87,15600.0,52.0814,52.0884,52.0673,52.0884,15600.0
2014-08-27 10:50:00,73.87,73.9,73.86,73.87,27300.0,52.0884,52.1096,52.0814,52.0884,27300.0
2014-08-27 10:55:00,73.86,73.88,73.85,73.86,21000.0,52.0814,52.0955,52.0743,52.0814,21000.0
2014-08-27 11:00:00,73.87,73.9,73.86,73.87,33400.0,52.0884,52.1096,52.0814,52.0884,33400.0
2014-08-27 11:05:00,73.88,73.88,73.86,73.86,12900.0,52.0955,52.0955,52.0814,52.0814,12900.0
2014-08-27 11:10:00,73.87,73.87,73.84,73.84,16900.0,52.0884,52.0884,52.0673,52.0673,16900.0
2014-08-27 11:15:00,73.84,73.85,73.82,73.84,26600.0,52.0673,52.0743,52.0531,52.0673,26600.0
2014-08-27 11:20:00,73.84,73.85,73.79,73.81,65000.0,52.0673,52.0743,52.032,52.0461,65000.0
2014-08-27 11:25:00,73.8,73.81,73.79,73.79,26600.0,52.039,52.0461,52.032,52.032,26600.0
2014-08-27 11:30:00,73.79,73.81,73.75,73.81,61700.0,52.032,52.0461,52.0038,52.0461,61700.0
2014-08-27 11:35:00,73.8,73.8,73.74,73.76,28900.0,52.039,52.039,51.9967,52.0108,28900.0
2014-08-27 11:40:00,73.75,73.77,73.74,73.77,8600.0,52.0038,52.0179,51.9967,52.0179,8600.0
2014-08-27 11:45:00,73.77,73.81,73.77,73.8,11700.0,52.0179,52.0461,52.0179,52.039,11700.0
2014-08-27 11:50:00,73.8,73.81,73.79,73.8,12800.0,52.039,52.0461,52.032,52.039,12800.0
2014-08-27 11:55:00,73.8,73.81,73.78,73.79,6300.0,52.039,52.0461,52.0249,52.032,6300.0
2014-08-27 12:00:00,73.79,73.8,73.76,73.77,5400.0,52.032,52.039,52.0108,52.0179,5400.0
2014-08-27 12:05:00,73.77,73.78,73.75,73.75,11200.0,52.0179,52.0249,52.0038,52.0038,11200.0
2014-08-27 12:10:00,73.76,73.77,73.74,73.76,16900.0,52.0108,52.0179,51.9967,52.0108,16900.0
2014-08-27 12:15:00,73.77,73.78,73.77,73.78,2200.0,52.0179,52.0249,52.0179,52.0249,2200.0
2014-08-27 12:20:00,73.78,73.78,73.76,73.78,10200.0,52.0249,52.0249,52.0108,52.0249,10200.0
2014-08-27 12:25:00,73.78,73.81,73.78,73.81,18000.0,52.0249,52.0461,52.0249,52.0461,18000.0
2014-08-27 12:30:00,73.8,73.84,73.79,73.84,47000.0,52.039,52.0673,52.032,52.0673,47000.0
2014-08-27 12:35:00,73.83,73.83,73.83,73.83,4000.0,52.0602,52.0602,52.0602,52.0602,4000.0
2014-08-27 12:40:00,73.83,73.83,73.8,73.83,11300.0,52.0602,52.0602,52.039,52.0602,11300.0
2014-08-27 12:45:00,73.82,73.83,73.8,73.8,4000.0,52.0531,52.0602,52.039,52.039,4000.0
2014-08-27 12:50:00,73.81,73.83,73.81,73.82,8600.0,52.0461,52.0602,52.0461,52.0531,8600.0
2014-08-27 12:55:00,73.82,73.82,73.8,73.81,4200.0,52.0531,52.0531,52.039,52.0461,4200.0
2014-08-27 13:00:00,73.81,73.81,73.8,73.8,3800.0,52.0461,52.0461,52.039,52.039,3800.0
2014-08-27 13:05:00,73.8,73.8,73.74,73.75,28800.0,52.039,52.039,51.9967,52.0038,28800.0
2014-08-27 13:10:00,73.75,73.75,73.73,73.74,8100.0,52.0038,52.0038,51.9897,51.9967,8100.0
2014-08-27 13:15:00,73.73,73.75,73.73,73.75,10400.0,51.9897,52.0038,51.9897,52.0038,10400.0
2014-08-27 13:20:00,73.74,73.76,73.74,73.76,13900.0,51.9967,52.0108,51.9967,52.0108,13900.0
2014-08-27 13:25:00,73.76,73.77,73.76,73.77,19500.0,52.0108,52.0179,52.0108,52.0179,19500.0
2014-08-27 13:30:00,73.77,73.77,73.76,73.77,7500.0,52.0179,52.0179,52.0108,52.0179,7500.0
2014-08-27 13:35:00,73.77,73.79,73.77,73.79,10300.0,52.0179,52.032,52.0179,52.032,10300.0
2014-08-27 13:40:00,73.79,73.8,73.78,73.79,8000.0,52.032,52.039,52.0249,52.032,8000.0
2014-08-27 13:45:00,73.8,73.81,73.79,73.8,15400.0,52.039,52.0461,52.032,52.039,15400.0
2014-08-27 13:50:00,73.81,73.81,73.79,73.79,11900.0,52.0461,52.0461,52.032,52.032,11900.0
2014-08-27 13:55:00,73.8,73.8,73.79,73.8,4700.0,52.039,52.039,52.032,52.039,4700.0
2014-08-27 14:00:00,73.8,73.8,73.79,73.8,16000.0,52.039,52.039,52.032,52.039,16000.0
2014-08-27 14:05:00,73.8,73.81,73.79,73.81,14300.0,52.039,52.0461,52.032,52.0461,14300.0
2014-08-27 14:10:00,73.81,73.84,73.81,73.83,12400.0,52.0461,52.0673,52.0461,52.0602,12400.0
2014-08-27 14:15:00,73.84,73.84,73.83,73.83,8400.0,52.0673,52.0673,52.0602,52.0602,8400.0
2014-08-27 14:20:00,73.83,73.83,73.82,73.83,6100.0,52.0602,52.0602,52.0531,52.0602,6100.0
2014-08-27 14:25:00,73.83,73.83,73.81,73.81,10000.0,52.0602,52.0602,52.0461,52.0461,10000.0
2014-08-27 14:30:00,73.82,73.84,73.81,73.84,56600.0,52.0531,52.0673,52.0461,52.0673,56600.0
2014-08-27 14:35:00,73.84,73.86,73.84,73.85,19200.0,52.0673,52.0814,52.0673,52.0743,19200.0
2014-08-27 14:40:00,73.84,73.86,73.84,73.84,20700.0,52.0673,52.0814,52.0673,52.0673,20700.0
2014-08-27 14:45:00,73.84,73.87,73.84,73.86,36800.0,52.0673,52.0884,52.0673,52.0814,36800.0
2014-08-27 14:50:00,73.85,73.87,73.85,73.86,23600.0,52.0743,52.0884,52.0743,52.0814,23600.0
2014-08-27 14:55:00,73.86,73.87,73.8,73.8,20200.0,52.0814,52.0884,52.039,52.039,20200.0
2014-08-27 15:00:00,73.79,73.83,73.78,73.83,12200.0,52.032,52.0602,52.0249,52.0602,12200.0
2014-08-27 15:05:00,73.83,73.87,73.8,73.87,107000.0,52.0602,52.0884,52.039,52.0884,107000.0
2014-08-27 15:10:00,73.87,73.87,73.84,73.84,42500.0,52.0884,52.0884,52.0673,52.0673,42500.0
2014-08-27 15:15:00,73.84,73.85,73.83,73.84,20400.0,52.0673,52.0743,52.0602,52.0673,20400.0
2014-08-27 15:20:00,73.84,73.85,73.83,73.85,20100.0,52.0673,52.0743,52.0602,52.0743,20100.0
2014-08-27 15:25:00,73.84,73.87,73.83,73.87,69800.0,52.0673,52.0884,52.0602,52.0884,69800.0
2014-08-27 15:30:00,73.86,73.88,73.85,73.87,38600.0,52.0814,52.0955,52.0743,52.0884,38600.0
2014-08-27 15:35:00,73.86,73.9,73.86,73.89,30300.0,52.0814,52.1096,52.0814,52.1025,30300.0
2014-08-27 15:40:00,73.89,73.91,73.87,73.9,50500.0,52.1025,52.1166,52.0884,52.1096,50500.0
2014-08-27 15:45:00,73.91,73.93,73.9,73.9,61200.0,52.1166,52.1307,52.1096,52.1096,61200.0
2014-08-27 15:50:00,73.91,73.92,73.9,73.92,69400.0,52.1166,52.1237,52.1096,52.1237,69400.0
2014-08-27 15:55:00,73.92,73.93,73.88,73.91,303400.0,52.1237,52.1307,52.0955,52.1166,303400.0
2014-08-28 09:30:00,73.89,73.9,73.83,73.84,132100.0,52.1025,52.1096,52.0602,52.0673,132100.0
2014-08-28 09:35:00,73.83,73.91,73.81,73.85,127300.0,52.0602,52.1166,52.0461,52.0743,127300.0
2014-08-28 09:40:00,73.84,73.87,73.8,73.85,97500.0,52.0673,52.0884,52.039,52.0743,97500.0
2014-08-28 09:45:00,73.85,73.95,73.85,73.9,67600.0,52.0743,52.1448,52.0743,52.1096,67600.0
2014-08-28 09:50:00,73.9,73.98,73.89,73.97,66800.0,52.1096,52.166,52.1025,52.1589,66800.0
2014-08-28 09:55:00,73.97,74.01,73.97,73.99,66600.0,52.1589,52.1871,52.1589,52.173,66600.0
2014-08-28 10:00:00,73.99,74.0,73.93,73.94,52200.0,52.173,52.1801,52.1307,52.1378,52200.0
2014-08-28 10:05:00,73.93,73.95,73.9,73.9,46200.0,52.1307,52.1448,52.1096,52.1096,46200.0
2014-08-28 10:10:00,73.9,73.92,73.82,73.83,37100.0,52.1096,52.1237,52.0531,52.0602,37100.0
2014-08-28 10:15:00,73.83,73.84,73.79,73.82,42300.0,52.0602,52.0673,52.032,52.0531,42300.0
2014-08-28 10:20:00,73.81,73.84,73.81,73.82,66600.0,52.0461,52.0673,52.0461,52.0531,66600.0
2014-08-28 10:25:00,73.83,73.85,73.8,73.82,14000.0,52.0602,52.0743,52.039,52.0531,14000.0
2014-08-28 10:30:00,73.82,73.83,73.8,73.81,31400.0,52.0531,52.0602,52.039,52.0461,31400.0
2014-08-28 10:35:00,73.8,73.82,73.77,73.78,29100.0,52.039,52.0531,52.0179,52.0249,29100.0
2014-08-28 10:40:00,73.77,73.81,73.77,73.81,33300.0,52.0179,52.0461,52.0179,52.0461,33300.0
2014-08-28 10:45:00,73.81,73.83,73.78,73.8,52700.0,52.0461,52.0602,52.0249,52.039,52700.0
2014-08-28 10:50:00,73.81,73.84,73.8,73.84,46400.0,52.0461,52.0673,52.039,52.0673,46400.0
2014-08-28 10:55:00,73.83,73.84,73.8,73.82,66200.0,52.0602,52.0673,52.039,52.0531,66200.0
2014-08-28 11:00:00,73.84,73.85,73.81,73.83,26800.0,52.0673,52.0743,52.0461,52.0602,26800.0
2014-08-28 11:05:00,73.83,73.84,73.82,73.83,17000.0,52.0602,52.0673,52.0531,52.0602,17000.0
2014-08-28 11:10:00,73.83,73.86,73.83,73.83,59100.0,52.0602,52.0814,52.0602,52.0602,59100.0
2014-08-28 11:15:00,73.84,73.84,73.77,73.78,52300.0,52.0673,52.0673,52.0179,52.0249,52300.0
2014-08-28 11:20:00,73.77,73.81,73.77,73.8,48800.0,52.0179,52.0461,52.0179,52.039,48800.0
2014-08-28 11:25:00,73.8,73.8,73.78,73.79,64700.0,52.039,52.039,52.0249,52.032,64700.0
2014-08-28 11:30:00,73.79,73.82,73.77,73.77,53100.0,52.032,52.0531,52.0179,52.0179,53100.0
2014-08-28 11:35:00,73.77,73.78,73.77,73.78,15800.0,52.0179,52.0249,52.0179,52.0249,15800.0
2014-08-28 11:40:00,73.78,73.78,73.74,73.75,37600.0,52.0249,52.0249,51.9967,52.0038,37600.0
2014-08-28 11:45:00,73.75,73.76,73.72,73.75,70500.0,52.0038,52.0108,51.9826,52.0038,70500.0
2014-08-28 11:50:00,73.75,73.75,73.71,73.72,139500.0,52.0038,52.0038,51.9756,51.9826,139500.0
2014-08-28 11:55:00,73.72,73.75,73.71,73.72,63500.0,51.9826,52.0038,51.9756,51.9826,63500.0
2014-08-28 12:00:00,73.72,73.72,73.67,73.67,31500.0,51.9826,51.9826,51.9474,51.9474,31500.0
2014-08-28 12:05:00,73.66,73.69,73.64,73.65,67300.0,51.9403,51.9615,51.9262,51.9333,67300.0
2014-08-28 12:10:00,73.65,73.68,73.64,73.68,54300.0,51.9333,51.9544,51.9262,51.9544,54300.0
2014-08-28 12:15:00,73.68,73.71,73.67,73.68,55500.0,51.9544,51.9756,51.9474,51.9544,55500.0
2014-08-28 12:20:00,73.68,73.7,73.67,73.7,23100.0,51.9544,51.9685,51.9474,51.9685,23100.0
2014-08-28 12:25:00,73.7,73.71,73.7,73.71,9500.0,51.9685,51.9756,51.9685,51.9756,9500.0
2014-08-28 12:30:00,73.7,73.72,73.69,73.7,16500.0,51.9685,51.9826,51.9615,51.9685,16500.0
2014-08-28 12:35:00,73.69,73.69,73.65,73.65,23000.0,51.9615,51.9615,51.9333,51.9333,23000.0
2014-08-28 12:40:00,73.65,73.67,73.65,73.67,15200.0,51.9333,51.9474,51.9333,51.9474,15200.0
2014-08-28 12:45:00,73.67,73.71,73.67,73.7,32400.0,51.9474,51.9756,51.9474,51.9685,32400.0
2014-08-28 12:50:00,73.7,73.71,73.69,73.7,17200.0,51.9685,51.9756,51.9615,51.9685,17200.0
2014-08-28 12:55:00,73.69,73.7,73.66,73.67,18400.0,51.9615,51.9685,51.9403,51.9474,18400.0
2014-08-28 13:00:00,73.67,73.69,73.67,73.68,23600.0,51.9474,51.9615,51.9474,51.9544,23600.0
2014-08-28 13:05:00,73.69,73.7,73.69,73.7,10200.0,51.9615,51.9685,51.9615,51.9685,10200.0
2014-08-28 13:10:00,73.7,73.71,73.7,73.71,10100.0,51.9685,51.9756,51.9685,51.9756,10100.0
2014-08-28 13:15:00,73.71,73.72,73.7,73.72,20700.0,51.9756,51.9826,51.9685,51.9826,20700.0
2014-08-28 13:20:00,73.71,73.74,73.71,73.74,20100.0,51.9756,51.9967,51.9756,51.9967,20100.0
2014-08-28 13:25:00,73.74,73.78,73.74,73.77,16500.0,51.9967,52.0249,51.9967,52.0179,16500.0
2014-08-28 13:30:00,73.77,73.79,73.76,73.77,31300.0,52.0179,52.032,52.0108,52.0179,31300.0
2014-08-28 13:35:00,73.78,73.78,73.76,73.78,24300.0,52.0249,52.0249,52.0108,52.0249,24300.0
2014-08-28 13:40:00,73.78,73.8,73.77,73.79,30300.0,52.0249,52.039,52.0179,52.032,30300.0
2014-08-28 13:45:00,73.79,73.82,73.77,73.81,50600.0,52.032,52.0531,52.0179,52.0461,50600.0
2014-08-28 13:50:00,73.81,73.81,73.78,73.78,10000.0,52.0461,52.0461,52.0249,52.0249,10000.0
2014-08-28 13:55:00,73.79,73.8,73.78,73.8,41700.0,52.032,52.039,52.0249,52.039,41700.0
2014-08-28 14:00:00,73.8,73.8,73.78,73.78,9400.0,52.039,52.039,52.0249,52.0249,9400.0
2014-08-28 14:05:00,73.79,73.79,73.77,73.78,27900.0,52.032,52.032,52.0179,52.0249,27900.0
2014-08-28 14:10:00,73.78,73.8,73.78,73.79,9800.0,52.0249,52.039,52.0249,52.032,9800.0
2014-08-28 14:15:00,73.8,73.8,73.79,73.8,18600.0,52.039,52.039,52.032,52.039,18600.0
2014-08-28 14:20:00,73.8,73.81,73.79,73.8,20300.0,52.039,52.0461,52.032,52.039,20300.0
2014-08-28 14:25:00,73.81,73.81,73.8,73.8,3900.0,52.0461,52.0461,52.039,52.039,3900.0
2014-08-28 14:30:00,73.79,73.82,73.79,73.82,24900.0,52.032,52.0531,52.032,52.0531,24900.0
2014-08-28 14:35:00,73.82,73.82,73.81,73.81,5500.0,52.0531,52.0531,52.0461,52.0461,5500.0
2014-08-28 14:40:00,73.82,73.82,73.81,73.81,36400.0,52.0531,52.0531,52.0461,52.0461,36400.0
2014-08-28 14:45:00,73.81,73.82,73.81,73.81,12200.0,52.0461,52.0531,52.0461,52.0461,12200.0
2014-08-28 14:50:00,73.81,73.82,73.81,73.81,18100.0,52.0461,52.0531,52.0461,52.0461,18100.0
2014-08-28 14:55:00,73.81,73.83,73.81,73.81,22400.0,52.0461,52.0602,52.0461,52.0461,22400.0
2014-08-28 15:00:00,73.82,73.82,73.81,73.81,34800.0,52.0531,52.0531,52.0461,52.0461,34800.0
2014-08-28 15:05:00,73.81,73.85,73.81,73.83,67300.0,52.0461,52.0743,52.0461,52.0602,67300.0
2014-08-28 15:10:00,73.83,73.84,73.83,73.84,16700.0,52.0602,52.0673,52.0602,52.0673,16700.0
2014-08-28 15:15:00,73.84,73.84,73.83,73.84,40400.0,52.0673,52.0673,52.0602,52.0673,40400.0
2014-08-28 15:20:00,73.84,73.85,73.84,73.84,27700.0,52.0673,52.0743,52.0673,52.0673,27700.0
2014-08-28 15:25:00,73.85,73.87,73.84,73.85,22500.0,52.0743,52.0884,52.0673,52.0743,22500.0
2014-08-28 15:30:00,73.85,73.92,73.85,73.91,52400.0,52.0743,52.1237,52.0743,52.1166,52400.0
2014-08-28 15:35:00,73.92,73.92,73.9,73.91,120900.0,52.1237,52.1237,52.1096,52.1166,120900.0
2014-08-28 15:40:00,73.91,73.92,73.87,73.88,201500.0,52.1166,52.1237,52.0884,52.0955,201500.0
2014-08-28 15:45:00,73.87,73.88,73.86,73.87,37400.0,52.0884,52.0955,52.0814,52.0884,37400.0
2014-08-28 15:50:00,73.88,73.88,73.84,73.85,105700.0,52.0955,52.0955,52.0673,52.0743,105700.0
2014-08-28 15:55:00,73.84,73.85,73.81,73.84,366200.0,52.0673,52.0743,52.0461,52.0673,366200.0
2014-08-29 09:30:00,73.98,74.0,73.84,73.86,218600.0,52.166,52.1801,52.0673,52.0814,218600.0
2014-08-29 09:35:00,73.86,73.88,73.83,73.88,116400.0,52.0814,52.0955,52.0602,52.0955,116400.0
2014-08-29 09:40:00,73.88,74.01,73.88,73.96,102100.0,52.0955,52.1871,52.0955,52.1519,102100.0
2014-08-29 09:45:00,73.96,73.96,73.87,73.87,54600.0,52.1519,52.1519,52.0884,52.0884,54600.0
2014-08-29 09:50:00,73.88,73.94,73.8,73.9,40100.0,52.0955,52.1378,52.039,52.1096,40100.0
2014-08-29 09:55:00,73.9,73.95,73.88,73.91,38400.0,52.1096,52.1448,52.0955,52.1166,38400.0
2014-08-29 10:00:00,73.91,73.98,73.9,73.93,35900.0,52.1166,52.166,52.1096,52.1307,35900.0
2014-08-29 10:05:00,73.93,73.98,73.91,73.92,45600.0,52.1307,52.166,52.1166,52.1237,45600.0
2014-08-29 10:10:00,73.91,73.95,73.91,73.94,59700.0,52.1166,52.1448,52.1166,52.1378,59700.0
2014-08-29 10:15:00,73.95,73.96,73.93,73.93,64100.0,52.1448,52.1519,52.1307,52.1307,64100.0
2014-08-29 10:20:00,73.93,73.95,73.91,73.92,24000.0,52.1307,52.1448,52.1166,52.1237,24000.0
2014-08-29 10:25:00,73.92,73.99,73.92,73.95,49700.0,52.1237,52.173,52.1237,52.1448,49700.0
2014-08-29 10:30:00,73.94,74.0,73.93,74.0,39800.0,52.1378,52.1801,52.1307,52.1801,39800.0
2014-08-29 10:35:00,74.0,74.06,74.0,74.04,97700.0,52.1801,52.2224,52.1801,52.2083,97700.0
2014-08-29 10:40:00,74.03,74.09,74.02,74.06,50200.0,52.2012,52.2435,52.1942,52.2224,50200.0
2014-08-29 10:45:00,74.06,74.1,74.04,74.04,29200.0,52.2224,52.2506,52.2083,52.2083,29200.0
2014-08-29 10:50:00,74.03,74.06,74.03,74.05,13600.0,52.2012,52.2224,52.2012,52.2153,13600.0
2014-08-29 10:55:00,74.04,74.09,74.03,74.09,24600.0,52.2083,52.2435,52.2012,52.2435,24600.0
2014-08-29 11:00:00,74.09,74.11,74.07,74.07,10500.0,52.2435,52.2576,52.2294,52.2294,10500.0
2014-08-29 11:05:00,74.08,74.12,74.07,74.09,31200.0,52.2365,52.2647,52.2294,52.2435,31200.0
2014-08-29 11:10:00,74.09,74.12,74.07,74.12,45800.0,52.2435,52.2647,52.2294,52.2647,45800.0
2014-08-29 11:15:00,74.12,74.13,74.1,74.1,7400.0,52.2647,52.2717,52.2506,52.2506,7400.0
2014-08-29 11:20:00,74.1,74.11,74.08,74.08,18500.0,52.2506,52.2576,52.2365,52.2365,18500.0
2014-08-29 11:25:00,74.08,74.13,74.08,74.11,19500.0,52.2365,52.2717,52.2365,52.2576,19500.0
2014-08-29 11:30:00,74.11,74.13,74.08,74.12,64200.0,52.2576,52.2717,52.2365,52.2647,64200.0
2014-08-29 11:35:00,74.13,74.15,74.12,74.15,98300.0,52.2717,52.2858,52.2647,52.2858,98300.0
2014-08-29 11:40:00,74.15,74.16,74.12,74.13,37600.0,52.2858,52.2929,52.2647,52.2717,37600.0
2014-08-29 11:45:00,74.12,74.13,74.11,74.11,50200.0,52.2647,52.2717,52.2576,52.2576,50200.0
2014-08-29 11:50:00,74.11,74.12,74.08,74.08,6800.0,52.2576,52.2647,52.2365,52.2365,6800.0
2014-08-29 11:55:00,74.08,74.09,74.07,74.09,12700.0,52.2365,52.2435,52.2294,52.2435,12700.0
2014-08-29 12:00:00,74.08,74.14,74.08,74.13,43200.0,52.2365,52.2788,52.2365,52.2717,43200.0
2014-08-29 12:05:00,74.12,74.12,74.1,74.12,16800.0,52.2647,52.2647,52.2506,52.2647,16800.0
2014-08-29 12:10:00,74.11,74.11,74.06,74.07,29900.0,52.2576,52.2576,52.2224,52.2294,29900.0
2014-08-29 12:15:00,74.06,74.07,74.04,74.04,12800.0,52.2224,52.2294,52.2083,52.2083,12800.0
2014-08-29 12:20:00,74.04,74.05,74.04,74.04,8500.0,52.2083,52.2153,52.2083,52.2083,8500.0
2014-08-29 12:25:00,74.04,74.05,74.02,74.02,49400.0,52.2083,52.2153,52.1942,52.1942,49400.0
2014-08-29 12:30:00,74.03,74.03,74.0,74.01,52400.0,52.2012,52.2012,52.1801,52.1871,52400.0
2014-08-29 12:35:00,74.01,74.08,74.01,74.08,51300.0,52.1871,52.2365,52.1871,52.2365,51300.0
2014-08-29 12:40:00,74.07,74.08,74.05,74.07,17400.0,52.2294,52.2365,52.2153,52.2294,17400.0
2014-08-29 12:45:00,74.07,74.11,74.07,74.11,11900.0,52.2294,52.2576,52.2294,52.2576,11900.0
2014-08-29 12:50:00,74.1,74.12,74.09,74.12,14900.0,52.2506,52.2647,52.2435,52.2647,14900.0
2014-08-29 12:55:00,74.13,74.15,74.12,74.14,20300.0,52.2717,52.2858,52.2647,52.2788,20300.0
2014-08-29 13:00:00,74.13,74.13,74.11,74.13,7500.0,52.2717,52.2717,52.2576,52.2717,7500.0
2014-08-29 13:05:00,74.12,74.12,74.1,74.12,22200.0,52.2647,52.2647,52.2506,52.2647,22200.0
2014-08-29 13:10:00,74.13,74.14,74.12,74.12,10200.0,52.2717,52.2788,52.2647,52.2647,10200.0
2014-08-29 13:15:00,74.12,74.14,74.12,74.13,8900.0,52.2647,52.2788,52.2647,52.2717,8900.0
2014-08-29 13:20:00,74.12,74.13,74.08,74.08,13200.0,52.2647,52.2717,52.2365,52.2365,13200.0
2014-08-29 13:25:00,74.08,74.1,74.08,74.09,50000.0,52.2365,52.2506,52.2365,52.2435,50000.0
2014-08-29 13:30:00,74.09,74.09,74.08,74.08,13200.0,52.2435,52.2435,52.2365,52.2365,13200.0
2014-08-29 13:35:00,74.09,74.11,74.08,74.1,17600.0,52.2435,52.2576,52.2365,52.2506,17600.0
2014-08-29 13:40:00,74.11,74.11,74.1,74.1,11000.0,52.2576,52.2576,52.2506,52.2506,11000.0
2014-08-29 13:45:00,74.1,74.11,74.08,74.09,31900.0,52.2506,52.2576,52.2365,52.2435,31900.0
2014-08-29 13:50:00,74.09,74.1,74.07,74.09,17200.0,52.2435,52.2506,52.2294,52.2435,17200.0
2014-08-29 13:55:00,74.08,74.12,74.07,74.12,11900.0,52.2365,52.2647,52.2294,52.2647,11900.0
2014-08-29 14:00:00,74.11,74.15,74.11,74.12,13200.0,52.2576,52.2858,52.2576,52.2647,13200.0
2014-08-29 14:05:00,74.13,74.15,74.13,74.13,14200.0,52.2717,52.2858,52.2717,52.2717,14200.0
2014-08-29 14:10:00,74.13,74.15,74.13,74.14,10700.0,52.2717,52.2858,52.2717,52.2788,10700.0
2014-08-29 14:15:00,74.14,74.14,74.11,74.12,17200.0,52.2788,52.2788,52.2576,52.2647,17200.0
2014-08-29 14:20:00,74.13,74.13,74.12,74.12,13600.0,52.2717,52.2717,52.2647,52.2647,13600.0
2014-08-29 14:25:00,74.13,74.18,74.12,74.17,113900.0,52.2717,52.307,52.2647,52.2999,113900.0
2014-08-29 14:30:00,74.17,74.18,74.16,74.17,94600.0,52.2999,52.307,52.2929,52.2999,94600.0
2014-08-29 14:35:00,74.17,74.17,74.15,74.15,36300.0,52.2999,52.2999,52.2858,52.2858,36300.0
2014-08-29 14:40:00,74.15,74.17,74.15,74.17,72100.0,52.2858,52.2999,52.2858,52.2999,72100.0
2014-08-29 14:45:00,74.17,74.2,74.17,74.18,26100.0,52.2999,52.3211,52.2999,52.307,26100.0
2014-08-29 14:50:00,74.19,74.19,74.16,74.17,15200.0,52.314,52.314,52.2929,52.2999,15200.0
2014-08-29 14:55:00,74.17,74.18,74.16,74.16,22500.0,52.2999,52.307,52.2929,52.2929,22500.0
2014-08-29 15:00:00,74.16,74.19,74.16,74.19,33100.0,52.2929,52.314,52.2929,52.314,33100.0
2014-08-29 15:05:00,74.18,74.19,74.13,74.13,35900.0,52.307,52.314,52.2717,52.2717,35900.0
2014-08-29 15:10:00,74.14,74.14,74.12,74.13,46100.0,52.2788,52.2788,52.2647,52.2717,46100.0
2014-08-29 15:15:00,74.12,74.16,74.12,74.15,32300.0,52.2647,52.2929,52.2647,52.2858,32300.0
2014-08-29 15:20:00,74.16,74.16,74.15,74.15,25700.0,52.2929,52.2929,52.2858,52.2858,25700.0
2014-08-29 15:25:00,74.16,74.16,74.15,74.16,41200.0,52.2929,52.2929,52.2858,52.2929,41200.0
2014-08-29 15:30:00,74.16,74.16,74.13,74.16,68000.0,52.2929,52.2929,52.2717,52.2929,68000.0
2014-08-29 15:35:00,74.16,74.17,74.15,74.16,124200.0,52.2929,52.2999,52.2858,52.2929,124200.0
2014-08-29 15:40:00,74.16,74.16,74.14,74.14,119700.0,52.2929,52.2929,52.2788,52.2788,119700.0
2014-08-29 15:45:00,74.15,74.17,74.14,74.17,161100.0,52.2858,52.2999,52.2788,52.2999,161100.0
2014-08-29 15:50:00,74.17,74.17,74.15,74.15,362900.0,52.2999,52.2999,52.2858,52.2858,362900.0
2014-08-29 15:55:00,74.15,74.19,74.14,74.19,651000.0,52.2858,52.314,52.2788,52.314,651000.0
2014-09-02 09:30:00,74.05,74.25,74.0,74.25,181400.0,52.2153,52.3564,52.1801,52.3564,181400.0
2014-09-02 09:35:00,74.24,74.25,74.08,74.11,56800.0,52.3493,52.3564,52.2365,52.2576,56800.0
2014-09-02 09:40:00,74.1,74.16,74.09,74.12,65400.0,52.2506,52.2929,52.2435,52.2647,65400.0
2014-09-02 09:45:00,74.13,74.33,74.13,74.28,41700.0,52.2717,52.4128,52.2717,52.3775,41700.0
2014-09-02 09:50:00,74.29,74.33,74.27,74.3,39500.0,52.3846,52.4128,52.3705,52.3916,39500.0
2014-09-02 09:55:00,74.29,74.29,74.21,74.25,88700.0,52.3846,52.3846,52.3282,52.3564,88700.0
2014-09-02 10:00:00,74.26,74.27,74.17,74.18,263200.0,52.3634,52.3705,52.2999,52.307,263200.0
2014-09-02 10:05:00,74.18,74.19,74.13,74.14,80900.0,52.307,52.314,52.2717,52.2788,80900.0
2014-09-02 10:10:00,74.14,74.2,74.14,74.17,33700.0,52.2788,52.3211,52.2788,52.2999,33700.0
2014-09-02 10:15:00,74.17,74.17,74.09,74.13,53300.0,52.2999,52.2999,52.2435,52.2717,53300.0
2014-09-02 10:20:00,74.12,74.15,74.1,74.14,44500.0,52.2647,52.2858,52.2506,52.2788,44500.0
2014-09-02 10:25:00,74.14,74.19,74.13,74.18,53900.0,52.2788,52.314,52.2717,52.307,53900.0
2014-09-02 10:30:00,74.18,74.19,74.15,74.17,21500.0,52.307,52.314,52.2858,52.2999,21500.0
2014-09-02 10:35:00,74.17,74.17,74.1,74.16,131400.0,52.2999,52.2999,52.2506,52.2929,131400.0
2014-09-02 10:40:00,74.16,74.22,74.15,74.21,83600.0,52.2929,52.3352,52.2858,52.3282,83600.0
2014-09-02 10:45:00,74.21,74.22,74.19,74.2,52500.0,52.3282,52.3352,52.314,52.3211,52500.0
2014-09-02 10:50:00,74.2,74.23,74.19,74.23,19600.0,52.3211,52.3423,52.314,52.3423,19600.0
2014-09-02 10:55:00,74.23,74.28,74.23,74.27,54100.0,52.3423,52.3775,52.3423,52.3705,54100.0
2014-09-02 11:00:00,74.27,74.28,74.22,74.26,96000.0,52.3705,52.3775,52.3352,52.3634,96000.0
2014-09-02 11:05:00,74.25,74.27,74.24,74.26,17300.0,52.3564,52.3705,52.3493,52.3634,17300.0
2014-09-02 11:10:00,74.26,74.26,74.19,74.19,11600.0,52.3634,52.3634,52.314,52.314,11600.0
2014-09-02 11:15:00,74.19,74.19,74.14,74.14,41400.0,52.314,52.314,52.2788,52.2788,41400.0
2014-09-02 11:20:00,74.15,74.18,74.15,74.17,35100.0,52.2858,52.307,52.2858,52.2999,35100.0
2014-09-02 11:25:00,74.17,74.18,74.14,74.14,41700.0,52.2999,52.307,52.2788,52.2788,41700.0
2014-09-02 11:30:00,74.14,74.17,74.14,74.16,11400.0,52.2788,52.2999,52.2788,52.2929,11400.0
2014-09-02 11:35:00,74.16,74.17,74.15,74.16,10300.0,52.2929,52.2999,52.2858,52.2929,10300.0
2014-09-02 11:40:00,74.15,74.16,74.12,74.13,15700.0,52.2858,52.2929,52.2647,52.2717,15700.0
2014-09-02 11:45:00,74.14,74.15,74.07,74.08,42300.0,52.2788,52.2858,52.2294,52.2365,42300.0
2014-09-02 11:50:00,74.08,74.08,74.05,74.05,23200.0,52.2365,52.2365,52.2153,52.2153,23200.0
2014-09-02 11:55:00,74.05,74.08,74.05,74.08,12400.0,52.2153,52.2365,52.2153,52.2365,12400.0
2014-09-02 12:00:00,74.09,74.11,74.07,74.1,18400.0,52.2435,52.2576,52.2294,52.2506,18400.0
2014-09-02 12:05:00,74.11,74.13,74.11,74.13,18500.0,52.2576,52.2717,52.2576,52.2717,18500.0
2014-09-02 12:10:00,74.13,74.15,74.13,74.15,26300.0,52.2717,52.2858,52.2717,52.2858,26300.0
2014-09-02 12:15:00,74.14,74.18,74.13,74.18,31100.0,52.2788,52.307,52.2717,52.307,31100.0
2014-09-02 12:20:00,74.18,74.2,74.17,74.19,51200.0,52.307,52.3211,52.2999,52.314,51200.0
2014-09-02 12:25:00,74.19,74.22,74.19,74.22,15300.0,52.314,52.3352,52.314,52.3352,15300.0
2014-09-02 12:30:00,74.22,74.23,74.18,74.18,42700.0,52.3352,52.3423,52.307,52.307,42700.0
2014-09-02 12:35:00,74.17,74.17,74.14,74.14,16700.0,52.2999,52.2999,52.2788,52.2788,16700.0
2014-09-02 12:40:00,74.14,74.19,74.14,74.14,47800.0,52.2788,52.314,52.2788,52.2788,47800.0
2014-09-02 12:45:00,74.14,74.18,74.13,74.17,26900.0,52.2788,52.307,52.2717,52.2999,26900.0
2014-09-02 12:50:00,74.18,74.19,74.16,74.17,30400.0,52.307,52.314,52.2929,52.2999,30400.0
2014-09-02 12:55:00,74.17,74.18,74.16,74.16,24500.0,52.2999,52.307,52.2929,52.2929,24500.0
2014-09-02 13:00:00,74.16,74.16,74.13,74.14,18200.0,52.2929,52.2929,52.2717,52.2788,18200.0
2014-09-02 13:05:00,74.14,74.2,74.13,74.18,29500.0,52.2788,52.3211,52.2717,52.307,29500.0
2014-09-02 13:10:00,74.19,74.2,74.18,74.18,105600.0,52.314,52.3211,52.307,52.307,105600.0
2014-09-02 13:15:00,74.18,74.19,74.16,74.16,53800.0,52.307,52.314,52.2929,52.2929,53800.0
2014-09-02 13:20:00,74.17,74.18,74.16,74.17,27700.0,52.2999,52.307,52.2929,52.2999,27700.0
2014-09-02 13:25:00,74.17,74.17,74.08,74.08,55100.0,52.2999,52.2999,52.2365,52.2365,55100.0
2014-09-02 13:30:00,74.08,74.08,74.05,74.06,40400.0,52.2365,52.2365,52.2153,52.2224,40400.0
2014-09-02 13:35:00,74.06,74.12,74.06,74.12,29900.0,52.2224,52.2647,52.2224,52.2647,29900.0
2014-09-02 13:40:00,74.11,74.12,74.07,74.09,37300.0,52.2576,52.2647,52.2294,52.2435,37300.0
2014-09-02 13:45:00,74.09,74.09,74.08,74.08,75100.0,52.2435,52.2435,52.2365,52.2365,75100.0
2014-09-02 13:50:00,74.08,74.09,74.04,74.06,93900.0,52.2365,52.2435,52.2083,52.2224,93900.0
2014-09-02 13:55:00,74.06,74.08,74.05,74.07,113700.0,52.2224,52.2365,52.2153,52.2294,113700.0
2014-09-02 14:00:00,74.06,74.09,74.04,74.05,74200.0,52.2224,52.2435,52.2083,52.2153,74200.0
2014-09-02 14:05:00,74.05,74.1,74.05,74.06,91900.0,52.2153,52.2506,52.2153,52.2224,91900.0
2014-09-02 14:10:00,74.06,74.08,74.05,74.07,33700.0,52.2224,52.2365,52.2153,52.2294,33700.0
2014-09-02 14:15:00,74.07,74.11,74.06,74.1,47000.0,52.2294,52.2576,52.2224,52.2506,47000.0
2014-09-02 14:20:00,74.1,74.12,74.09,74.11,15700.0,52.2506,52.2647,52.2435,52.2576,15700.0
2014-09-02 14:25:00,74.11,74.13,74.1,74.13,13900.0,52.2576,52.2717,52.2506,52.2717,13900.0
2014-09-02 14:30:00,74.13,74.14,74.1,74.1,38200.0,52.2717,52.2788,52.2506,52.2506,38200.0
2014-09-02 14:35:00,74.1,74.11,74.07,74.09,18900.0,52.2506,52.2576,52.2294,52.2435,18900.0
2014-09-02 14:40:00,74.1,74.11,74.07,74.09,30500.0,52.2506,52.2576,52.2294,52.2435,30500.0
2014-09-02 14:45:00,74.09,74.11,74.08,74.09,26500.0,52.2435,52.2576,52.2365,52.2435,26500.0
2014-09-02 14:50:00,74.09,74.13,74.09,74.1,17800.0,52.2435,52.2717,52.2435,52.2506,17800.0
2014-09-02 14:55:00,74.1,74.15,74.1,74.12,33400.0,52.2506,52.2858,52.2506,52.2647,33400.0
2014-09-02 15:00:00,74.13,74.15,74.12,74.14,32800.0,52.2717,52.2858,52.2647,52.2788,32800.0
2014-09-02 15:05:00,74.13,74.14,74.11,74.11,23300.0,52.2717,52.2788,52.2576,52.2576,23300.0
2014-09-02 15:10:00,74.11,74.12,74.1,74.1,16500.0,52.2576,52.2647,52.2506,52.2506,16500.0
2014-09-02 15:15:00,74.1,74.13,74.1,74.12,38300.0,52.2506,52.2717,52.2506,52.2647,38300.0
2014-09-02 15:20:00,74.11,74.11,74.07,74.07,49100.0,52.2576,52.2576,52.2294,52.2294,49100.0
2014-09-02 15:25:00,74.08,74.11,74.07,74.07,114800.0,52.2365,52.2576,52.2294,52.2294,114800.0
2014-09-02 15:30:00,74.07,74.1,74.06,74.08,138800.0,52.2294,52.2506,52.2224,52.2365,138800.0
2014-09-02 15:35:00,74.09,74.11,74.08,74.11,102000.0,52.2435,52.2576,52.2365,52.2576,102000.0
2014-09-02 15:40:00,74.11,74.17,74.1,74.16,105100.0,52.2576,52.2999,52.2506,52.2929,105100.0
2014-09-02 15:45:00,74.16,74.18,74.15,74.15,71100.0,52.2929,52.307,52.2858,52.2858,71100.0
2014-09-02 15:50:00,74.16,74.18,74.14,74.14,197100.0,52.2929,52.307,52.2788,52.2788,197100.0
2014-09-02 15:55:00,74.15,74.22,74.15,74.21,474600.0,52.2858,52.3352,52.2858,52.3282,474600.0
2014-09-03 09:30:00,74.23,74.47,74.23,74.4,189000.0,52.3423,52.5115,52.3423,52.4621,189000.0
2014-09-03 09:35:00,74.39,74.4,74.27,74.29,58300.0,52.4551,52.4621,52.3705,52.3846,58300.0
2014-09-03 09:40:00,74.28,74.35,74.28,74.31,63200.0,52.3775,52.4269,52.3775,52.3987,63200.0
2014-09-03 09:45:00,74.33,74.38,74.32,74.35,57300.0,52.4128,52.448,52.4057,52.4269,57300.0
2014-09-03 09:50:00,74.35,74.42,74.35,74.38,40700.0,52.4269,52.4762,52.4269,52.448,40700.0
2014-09-03 09:55:00,74.36,74.39,74.34,74.34,36900.0,52.4339,52.4551,52.4198,52.4198,36900.0
2014-09-03 10:00:00,74.34,74.4,74.34,74.39,76800.0,52.4198,52.4621,52.4198,52.4551,76800.0
2014-09-03 10:05:00,74.4,74.41,74.38,74.4,26000.0,52.4621,52.4692,52.448,52.4621,26000.0
2014-09-03 10:10:00,74.41,74.43,74.39,74.39,39900.0,52.4692,52.4833,52.4551,52.4551,39900.0
2014-09-03 10:15:00,74.39,74.4,74.32,74.34,30200.0,52.4551,52.4621,52.4057,52.4198,30200.0
2014-09-03 10:20:00,74.35,74.36,74.32,74.34,40500.0,52.4269,52.4339,52.4057,52.4198,40500.0
2014-09-03 10:25:00,74.34,74.37,74.33,74.37,44600.0,52.4198,52.441,52.4128,52.441,44600.0
2014-09-03 10:30:00,74.37,74.37,74.29,74.32,22900.0,52.441,52.441,52.3846,52.4057,22900.0
2014-09-03 10:35:00,74.31,74.31,74.29,74.29,24600.0,52.3987,52.3987,52.3846,52.3846,24600.0
2014-09-03 10:40:00,74.29,74.31,74.28,74.31,99200.0,52.3846,52.3987,52.3775,52.3987,99200.0
2014-09-03 10:45:00,74.3,74.31,74.28,74.31,45000.0,52.3916,52.3987,52.3775,52.3987,45000.0
2014-09-03 10:50:00,74.3,74.34,74.3,74.34,127500.0,52.3916,52.4198,52.3916,52.4198,127500.0
2014-09-03 10:55:00,74.33,74.33,74.3,74.31,65200.0,52.4128,52.4128,52.3916,52.3987,65200.0
2014-09-03 11:00:00,74.31,74.32,74.27,74.28,24400.0,52.3987,52.4057,52.3705,52.3775,24400.0
2014-09-03 11:05:00,74.27,74.29,74.25,74.27,98600.0,52.3705,52.3846,52.3564,52.3705,98600.0
2014-09-03 11:10:00,74.27,74.27,74.23,74.23,52700.0,52.3705,52.3705,52.3423,52.3423,52700.0
2014-09-03 11:15:00,74.23,74.24,74.19,74.2,61300.0,52.3423,52.3493,52.314,52.3211,61300.0
2014-09-03 11:20:00,74.2,74.22,74.19,74.19,44500.0,52.3211,52.3352,52.314,52.314,44500.0
2014-09-03 11:25:00,74.2,74.24,74.17,74.17,98300.0,52.3211,52.3493,52.2999,52.2999,98300.0
2014-09-03 11:30:00,74.16,74.18,74.15,74.16,71600.0,52.2929,52.307,52.2858,52.2929,71600.0
2014-09-03 11:35:00,74.15,74.2,74.15,74.18,18900.0,52.2858,52.3211,52.2858,52.307,18900.0
2014-09-03 11:40:00,74.17,74.19,74.15,74.16,46800.0,52.2999,52.314,52.2858,52.2929,46800.0
2014-09-03 11:45:00,74.16,74.18,74.16,74.16,17200.0,52.2929,52.307,52.2929,52.2929,17200.0
2014-09-03 11:50:00,74.17,74.21,74.15,74.18,17600.0,52.2999,52.3282,52.2858,52.307,17600.0
2014-09-03 11:55:00,74.19,74.19,74.13,74.13,10500.0,52.314,52.314,52.2717,52.2717,10500.0
2014-09-03 12:00:00,74.12,74.14,74.08,74.13,28700.0,52.2647,52.2788,52.2365,52.2717,28700.0
2014-09-03 12:05:00,74.12,74.15,74.12,74.13,19500.0,52.2647,52.2858,52.2647,52.2717,19500.0
2014-09-03 12:10:00,74.13,74.23,74.13,74.2,133200.0,52.2717,52.3423,52.2717,52.3211,133200.0
2014-09-03 12:15:00,74.2,74.22,74.2,74.21,20700.0,52.3211,52.3352,52.3211,52.3282,20700.0
2014-09-03 12:20:00,74.21,74.26,74.2,74.25,108000.0,52.3282,52.3634,52.3211,52.3564,108000.0
2014-09-03 12:25:00,74.24,74.28,74.24,74.27,20500.0,52.3493,52.3775,52.3493,52.3705,20500.0
2014-09-03 12:30:00,74.27,74.28,74.24,74.24,11700.0,52.3705,52.3775,52.3493,52.3493,11700.0
2014-09-03 12:35:00,74.24,74.29,74.24,74.28,76000.0,52.3493,52.3846,52.3493,52.3775,76000.0
2014-09-03 12:40:00,74.29,74.33,74.28,74.3,54900.0,52.3846,52.4128,52.3775,52.3916,54900.0
2014-09-03 12:45:00,74.3,74.32,74.3,74.3,12400.0,52.3916,52.4057,52.3916,52.3916,12400.0
2014-09-03 12:50:00,74.31,74.31,74.29,74.3,5300.0,52.3987,52.3987,52.3846,52.3916,5300.0
2014-09-03 12:55:00,74.3,74.33,74.3,74.31,21300.0,52.3916,52.4128,52.3916,52.3987,21300.0
2014-09-03 13:00:00,74.31,74.31,74.29,74.29,21600.0,52.3987,52.3987,52.3846,52.3846,21600.0
2014-09-03 13:05:00,74.29,74.31,74.28,74.31,35900.0,52.3846,52.3987,52.3775,52.3987,35900.0
2014-09-03 13:10:00,74.31,74.31,74.3,74.31,7200.0,52.3987,52.3987,52.3916,52.3987,7200.0
2014-09-03 13:15:00,74.31,74.32,74.29,74.29,4700.0,52.3987,52.4057,52.3846,52.3846,4700.0
2014-09-03 13:20:00,74.29,74.3,74.29,74.3,4000.0,52.3846,52.3916,52.3846,52.3916,4000.0
2014-09-03 13:25:00,74.3,74.32,74.3,74.3,16900.0,52.3916,52.4057,52.3916,52.3916,16900.0
2014-09-03 13:30:00,74.31,74.39,74.31,74.38,60600.0,52.3987,52.4551,52.3987,52.448,60600.0
2014-09-03 13:35:00,74.37,74.38,74.34,74.35,12200.0,52.441,52.448,52.4198,52.4269,12200.0
2014-09-03 13:40:00,74.35,74.36,74.31,74.31,10400.0,52.4269,52.4339,52.3987,52.3987,10400.0
2014-09-03 13:45:00,74.31,74.31,74.3,74.31,7200.0,52.3987,52.3987,52.3916,52.3987,7200.0
2014-09-03 13:50:00,74.3,74.31,74.26,74.27,17900.0,52.3916,52.3987,52.3634,52.3705,17900.0
2014-09-03 13:55:00,74.27,74.29,74.26,74.28,8300.0,52.3705,52.3846,52.3634,52.3775,8300.0
2014-09-03 14:00:00,74.28,74.29,74.26,74.29,9500.0,52.3775,52.3846,52.3634,52.3846,9500.0
2014-09-03 14:05:00,74.3,74.34,74.29,74.3,28800.0,52.3916,52.4198,52.3846,52.3916,28800.0
2014-09-03 14:10:00,74.3,74.33,74.29,74.29,11300.0,52.3916,52.4128,52.3846,52.3846,11300.0
2014-09-03 14:15:00,74.3,74.32,74.3,74.3,12600.0,52.3916,52.4057,52.3916,52.3916,12600.0
2014-09-03 14:20:00,74.3,74.33,74.3,74.32,7900.0,52.3916,52.4128,52.3916,52.4057,7900.0
2014-09-03 14:25:00,74.33,74.34,74.28,74.3,10400.0,52.4128,52.4198,52.3775,52.3916,10400.0
2014-09-03 14:30:00,74.31,74.34,74.31,74.33,21000.0,52.3987,52.4198,52.3987,52.4128,21000.0
2014-09-03 14:35:00,74.34,74.34,74.33,74.34,9500.0,52.4198,52.4198,52.4128,52.4198,9500.0
2014-09-03 14:40:00,74.34,74.34,74.31,74.32,10400.0,52.4198,52.4198,52.3987,52.4057,10400.0
2014-09-03 14:45:00,74.31,74.32,74.3,74.3,15400.0,52.3987,52.4057,52.3916,52.3916,15400.0
2014-09-03 14:50:00,74.31,74.31,74.29,74.3,31400.0,52.3987,52.3987,52.3846,52.3916,31400.0
2014-09-03 14:55:00,74.3,74.31,74.27,74.27,22200.0,52.3916,52.3987,52.3705,52.3705,22200.0
2014-09-03 15:00:00,74.27,74.27,74.23,74.25,146000.0,52.3705,52.3705,52.3423,52.3564,146000.0
2014-09-03 15:05:00,74.25,74.29,74.25,74.28,70900.0,52.3564,52.3846,52.3564,52.3775,70900.0
2014-09-03 15:10:00,74.28,74.3,74.26,74.26,16600.0,52.3775,52.3916,52.3634,52.3634,16600.0
2014-09-03 15:15:00,74.26,74.3,74.26,74.29,13100.0,52.3634,52.3916,52.3634,52.3846,13100.0
2014-09-03 15:20:00,74.29,74.3,74.26,74.28,38200.0,52.3846,52.3916,52.3634,52.3775,38200.0
2014-09-03 15:25:00,74.28,74.31,74.27,74.29,96600.0,52.3775,52.3987,52.3705,52.3846,96600.0
2014-09-03 15:30:00,74.29,74.3,74.27,74.28,24100.0,52.3846,52.3916,52.3705,52.3775,24100.0
2014-09-03 15:35:00,74.29,74.3,74.27,74.28,39300.0,52.3846,52.3916,52.3705,52.3775,39300.0
2014-09-03 15:40:00,74.27,74.29,74.26,74.27,57700.0,52.3705,52.3846,52.3634,52.3705,57700.0
2014-09-03 15:45:00,74.27,74.27,74.21,74.23,115500.0,52.3705,52.3705,52.3282,52.3423,115500.0
2014-09-03 15:50:00,74.24,74.27,74.23,74.24,105800.0,52.3493,52.3705,52.3423,52.3493,105800.0
2014-09-03 15:55:00,74.24,74.33,74.23,74.28,2189100.0,52.3493,52.4128,52.3423,52.3775,2189100.0
2014-09-04 09:30:00,74.25,74.26,74.07,74.11,179500.0,52.3564,52.3634,52.2294,52.2576,179500.0
2014-09-04 09:35:00,74.12,74.2,74.03,74.04,185500.0,52.2647,52.3211,52.2012,52.2083,185500.0
2014-09-04 09:40:00,74.05,74.17,74.04,74.17,119500.0,52.2153,52.2999,52.2083,52.2999,119500.0
2014-09-04 09:45:00,74.18,74.19,74.11,74.12,96100.0,52.307,52.314,52.2576,52.2647,96100.0
2014-09-04 09:50:00,74.12,74.18,74.11,74.18,60400.0,52.2647,52.307,52.2576,52.307,60400.0
2014-09-04 09:55:00,74.17,74.18,74.07,74.1,124100.0,52.2999,52.307,52.2294,52.2506,124100.0
2014-09-04 10:00:00,74.1,74.12,74.06,74.07,87900.0,52.2506,52.2647,52.2224,52.2294,87900.0
2014-09-04 10:05:00,74.08,74.12,74.07,74.11,97200.0,52.2365,52.2647,52.2294,52.2576,97200.0
2014-09-04 10:10:00,74.12,74.18,74.1,74.17,90600.0,52.2647,52.307,52.2506,52.2999,90600.0
2014-09-04 10:15:00,74.16,74.17,74.12,74.12,42400.0,52.2929,52.2999,52.2647,52.2647,42400.0
2014-09-04 10:20:00,74.12,74.13,74.1,74.11,104600.0,52.2647,52.2717,52.2506,52.2576,104600.0
2014-09-04 10:25:00,74.11,74.11,74.1,74.11,50600.0,52.2576,52.2576,52.2506,52.2576,50600.0
2014-09-04 10:30:00,74.1,74.12,74.1,74.11,93100.0,52.2506,52.2647,52.2506,52.2576,93100.0
2014-09-04 10:35:00,74.1,74.15,74.1,74.15,68600.0,52.2506,52.2858,52.2506,52.2858,68600.0
2014-09-04 10:40:00,74.15,74.18,74.13,74.18,28300.0,52.2858,52.307,52.2717,52.307,28300.0
2014-09-04 10:45:00,74.18,74.23,74.18,74.23,21600.0,52.307,52.3423,52.307,52.3423,21600.0
2014-09-04 10:50:00,74.23,74.27,74.22,74.26,30500.0,52.3423,52.3705,52.3352,52.3634,30500.0
2014-09-04 10:55:00,74.27,74.28,74.24,74.25,17000.0,52.3705,52.3775,52.3493,52.3564,17000.0
2014-09-04 11:00:00,74.26,74.35,74.26,74.32,106400.0,52.3634,52.4269,52.3634,52.4057,106400.0
2014-09-04 11:05:00,74.31,74.34,74.3,74.34,27700.0,52.3987,52.4198,52.3916,52.4198,27700.0
2014-09-04 11:10:00,74.34,74.4,74.34,74.39,31900.0,52.4198,52.4621,52.4198,52.4551,31900.0
2014-09-04 11:15:00,74.38,74.42,74.38,74.4,49500.0,52.448,52.4762,52.448,52.4621,49500.0
2014-09-04 11:20:00,74.4,74.42,74.39,74.42,204700.0,52.4621,52.4762,52.4551,52.4762,204700.0
2014-09-04 11:25:00,74.43,74.43,74.39,74.4,120700.0,52.4833,52.4833,52.4551,52.4621,120700.0
2014-09-04 11:30:00,74.39,74.43,74.38,74.4,73200.0,52.4551,52.4833,52.448,52.4621,73200.0
2014-09-04 11:35:00,74.39,74.41,74.38,74.4,56100.0,52.4551,52.4692,52.448,52.4621,56100.0
2014-09-04 11:40:00,74.39,74.45,74.38,74.44,83000.0,52.4551,52.4974,52.448,52.4903,83000.0
2014-09-04 11:45:00,74.44,74.47,74.39,74.47,51600.0,52.4903,52.5115,52.4551,52.5115,51600.0
2014-09-04 11:50:00,74.47,74.53,74.46,74.53,116800.0,52.5115,52.5538,52.5044,52.5538,116800.0
2014-09-04 11:55:00,74.53,74.53,74.5,74.52,175700.0,52.5538,52.5538,52.5326,52.5467,175700.0
2014-09-04 12:00:00,74.51,74.54,74.51,74.54,115200.0,52.5397,52.5608,52.5397,52.5608,115200.0
2014-09-04 12:05:00,74.53,74.53,74.49,74.49,56200.0,52.5538,52.5538,52.5256,52.5256,56200.0
2014-09-04 12:10:00,74.49,74.49,74.42,74.42,41700.0,52.5256,52.5256,52.4762,52.4762,41700.0
2014-09-04 12:15:00,74.42,74.42,74.4,74.4,23300.0,52.4762,52.4762,52.4621,52.4621,23300.0
2014-09-04 12:20:00,74.41,74.43,74.4,74.43,13900.0,52.4692,52.4833,52.4621,52.4833,13900.0
2014-09-04 12:25:00,74.42,74.43,74.4,74.4,41200.0,52.4762,52.4833,52.4621,52.4621,41200.0
2014-09-04 12:30:00,74.41,74.41,74.38,74.38,28700.0,52.4692,52.4692,52.448,52.448,28700.0
2014-09-04 12:35:00,74.38,74.42,74.38,74.4,30200.0,52.448,52.4762,52.448,52.4621,30200.0
2014-09-04 12:40:00,74.41,74.43,74.38,74.38,26700.0,52.4692,52.4833,52.448,52.448,26700.0
2014-09-04 12:45:00,74.38,74.4,74.35,74.36,57300.0,52.448,52.4621,52.4269,52.4339,57300.0
2014-09-04 12:50:00,74.36,74.39,74.36,74.36,8600.0,52.4339,52.4551,52.4339,52.4339,8600.0
2014-09-04 12:55:00,74.36,74.38,74.36,74.36,15000.0,52.4339,52.448,52.4339,52.4339,15000.0
2014-09-04 13:00:00,74.36,74.38,74.35,74.36,29000.0,52.4339,52.448,52.4269,52.4339,29000.0
2014-09-04 13:05:00,74.37,74.38,74.35,74.37,39500.0,52.441,52.448,52.4269,52.441,39500.0
2014-09-04 13:10:00,74.37,74.37,74.36,74.37,11000.0,52.441,52.441,52.4339,52.441,11000.0
2014-09-04 13:15:00,74.37,74.37,74.36,74.36,34300.0,52.441,52.441,52.4339,52.4339,34300.0
2014-09-04 13:20:00,74.36,74.38,74.36,74.37,51300.0,52.4339,52.448,52.4339,52.441,51300.0
2014-09-04 13:25:00,74.37,74.38,74.35,74.36,37900.0,52.441,52.448,52.4269,52.4339,37900.0
2014-09-04 13:30:00,74.35,74.36,74.32,74.32,16200.0,52.4269,52.4339,52.4057,52.4057,16200.0
2014-09-04 13:35:00,74.31,74.32,74.27,74.27,45400.0,52.3987,52.4057,52.3705,52.3705,45400.0
2014-09-04 13:40:00,74.27,74.29,74.26,74.27,14300.0,52.3705,52.3846,52.3634,52.3705,14300.0
2014-09-04 13:45:00,74.26,74.26,74.24,74.24,24500.0,52.3634,52.3634,52.3493,52.3493,24500.0
2014-09-04 13:50:00,74.24,74.25,74.22,74.22,50400.0,52.3493,52.3564,52.3352,52.3352,50400.0
2014-09-04 13:55:00,74.22,74.22,74.2,74.21,29700.0,52.3352,52.3352,52.3211,52.3282,29700.0
2014-09-04 14:00:00,74.21,74.27,74.2,74.26,74900.0,52.3282,52.3705,52.3211,52.3634,74900.0
2014-09-04 14:05:00,74.27,74.27,74.22,74.22,15900.0,52.3705,52.3705,52.3352,52.3352,15900.0
2014-09-04 14:10:00,74.22,74.23,74.2,74.21,9800.0,52.3352,52.3423,52.3211,52.3282,9800.0
2014-09-04 14:15:00,74.21,74.21,74.18,74.19,15500.0,52.3282,52.3282,52.307,52.314,15500.0
2014-09-04 14:20:00,74.18,74.2,74.17,74.17,37600.0,52.307,52.3211,52.2999,52.2999,37600.0
2014-09-04 14:25:00,74.18,74.2,74.13,74.15,42200.0,52.307,52.3211,52.2717,52.2858,42200.0
2014-09-04 14:30:00,74.15,74.15,74.07,74.08,41000.0,52.2858,52.2858,52.2294,52.2365,41000.0
2014-09-04 14:35:00,74.07,74.1,74.07,74.08,52000.0,52.2294,52.2506,52.2294,52.2365,52000.0
2014-09-04 14:40:00,74.07,74.09,74.06,74.07,26900.0,52.2294,52.2435,52.2224,52.2294,26900.0
2014-09-04 14:45:00,74.06,74.09,74.03,74.03,97200.0,52.2224,52.2435,52.2012,52.2012,97200.0
2014-09-04 14:50:00,74.03,74.08,74.02,74.08,83100.0,52.2012,52.2365,52.1942,52.2365,83100.0
2014-09-04 14:55:00,74.08,74.12,74.0,74.03,190000.0,52.2365,52.2647,52.1801,52.2012,190000.0
2014-09-04 15:00:00,74.03,74.05,73.97,73.97,216300.0,52.2012,52.2153,52.1589,52.1589,216300.0
2014-09-04 15:05:00,73.97,73.98,73.91,73.91,211500.0,52.1589,52.166,52.1166,52.1166,211500.0
2014-09-04 15:10:00,73.91,73.91,73.85,73.87,145200.0,52.1166,52.1166,52.0743,52.0884,145200.0
2014-09-04 15:15:00,73.87,73.93,73.87,73.88,108600.0,52.0884,52.1307,52.0884,52.0955,108600.0
2014-09-04 15:20:00,73.88,73.94,73.87,73.93,109700.0,52.0955,52.1378,52.0884,52.1307,109700.0
2014-09-04 15:25:00,73.92,73.95,73.92,73.95,62000.0,52.1237,52.1448,52.1237,52.1448,62000.0
2014-09-04 15:30:00,73.95,73.95,73.85,73.86,224200.0,52.1448,52.1448,52.0743,52.0814,224200.0
2014-09-04 15:35:00,73.87,73.92,73.86,73.9,135800.0,52.0884,52.1237,52.0814,52.1096,135800.0
2014-09-04 15:40:00,73.9,73.92,73.88,73.9,319200.0,52.1096,52.1237,52.0955,52.1096,319200.0
2014-09-04 15:45:00,73.91,73.99,73.9,73.99,403200.0,52.1166,52.173,52.1096,52.173,403200.0
2014-09-04 15:50:00,73.98,74.01,73.97,74.0,477400.0,52.166,52.1871,52.1589,52.1801,477400.0
2014-09-04 15:55:00,74.0,74.11,74.0,74.11,1990100.0,52.1801,52.2576,52.1801,52.2576,1990100.0
2014-09-05 09:30:00,74.15,74.26,74.11,74.26,184100.0,52.2858,52.3634,52.2576,52.3634,184100.0
2014-09-05 09:35:00,74.27,74.36,74.24,74.34,303000.0,52.3705,52.4339,52.3493,52.4198,303000.0
2014-09-05 09:40:00,74.34,74.37,74.28,74.31,85300.0,52.4198,52.441,52.3775,52.3987,85300.0
2014-09-05 09:45:00,74.31,74.45,74.31,74.44,208700.0,52.3987,52.4974,52.3987,52.4903,208700.0
2014-09-05 09:50:00,74.44,74.63,74.44,74.55,730500.0,52.4903,52.6243,52.4903,52.5679,730500.0
2014-09-05 09:55:00,74.55,74.63,74.54,74.62,210700.0,52.5679,52.6243,52.5608,52.6173,210700.0
2014-09-05 10:00:00,74.62,74.63,74.55,74.55,103500.0,52.6173,52.6243,52.5679,52.5679,103500.0
2014-09-05 10:05:00,74.55,74.58,74.53,74.56,98000.0,52.5679,52.5891,52.5538,52.575,98000.0
2014-09-05 10:10:00,74.56,74.56,74.49,74.5,117800.0,52.575,52.575,52.5256,52.5326,117800.0
2014-09-05 10:15:00,74.5,74.5,74.34,74.35,70100.0,52.5326,52.5326,52.4198,52.4269,70100.0
2014-09-05 10:20:00,74.35,74.39,74.35,74.35,36800.0,52.4269,52.4551,52.4269,52.4269,36800.0
2014-09-05 10:25:00,74.36,74.36,74.3,74.32,106400.0,52.4339,52.4339,52.3916,52.4057,106400.0
2014-09-05 10:30:00,74.31,74.31,74.21,74.28,87000.0,52.3987,52.3987,52.3282,52.3775,87000.0
2014-09-05 10:35:00,74.28,74.32,74.21,74.22,107400.0,52.3775,52.4057,52.3282,52.3352,107400.0
2014-09-05 10:40:00,74.21,74.25,74.19,74.25,63800.0,52.3282,52.3564,52.314,52.3564,63800.0
2014-09-05 10:45:00,74.25,74.34,74.24,74.25,133400.0,52.3564,52.4198,52.3493,52.3564,133400.0
2014-09-05 10:50:00,74.23,74.29,74.22,74.27,33300.0,52.3423,52.3846,52.3352,52.3705,33300.0
2014-09-05 10:55:00,74.27,74.27,74.2,74.2,34800.0,52.3705,52.3705,52.3211,52.3211,34800.0
2014-09-05 11:00:00,74.19,74.29,74.19,74.29,96700.0,52.314,52.3846,52.314,52.3846,96700.0
2014-09-05 11:05:00,74.29,74.38,74.28,74.36,137300.0,52.3846,52.448,52.3775,52.4339,137300.0
2014-09-05 11:10:00,74.36,74.37,74.27,74.27,49300.0,52.4339,52.441,52.3705,52.3705,49300.0
2014-09-05 11:15:00,74.29,74.31,74.28,74.3,18700.0,52.3846,52.3987,52.3775,52.3916,18700.0
2014-09-05 11:20:00,74.29,74.31,74.28,74.3,46500.0,52.3846,52.3987,52.3775,52.3916,46500.0
2014-09-05 11:25:00,74.3,74.31,74.28,74.3,22200.0,52.3916,52.3987,52.3775,52.3916,22200.0
2014-09-05 11:30:00,74.31,74.33,74.28,74.31,26700.0,52.3987,52.4128,52.3775,52.3987,26700.0
2014-09-05 11:35:00,74.3,74.32,74.3,74.31,82400.0,52.3916,52.4057,52.3916,52.3987,82400.0
2014-09-05 11:40:00,74.31,74.36,74.31,74.35,73100.0,52.3987,52.4339,52.3987,52.4269,73100.0
2014-09-05 11:45:00,74.34,74.36,74.3,74.31,17900.0,52.4198,52.4339,52.3916,52.3987,17900.0
2014-09-05 11:50:00,74.31,74.38,74.31,74.38,13500.0,52.3987,52.448,52.3987,52.448,13500.0
2014-09-05 11:55:00,74.38,74.4,74.36,74.36,20400.0,52.448,52.4621,52.4339,52.4339,20400.0
2014-09-05 12:00:00,74.37,74.41,74.37,74.41,29400.0,52.441,52.4692,52.441,52.4692,29400.0
2014-09-05 12:05:00,74.41,74.42,74.39,74.41,8500.0,52.4692,52.4762,52.4551,52.4692,8500.0
2014-09-05 12:10:00,74.41,74.44,74.41,74.44,5200.0,52.4692,52.4903,52.4692,52.4903,5200.0
2014-09-05 12:15:00,74.45,74.51,74.45,74.5,98600.0,52.4974,52.5397,52.4974,52.5326,98600.0
2014-09-05 12:20:00,74.5,74.51,74.49,74.5,50300.0,52.5326,52.5397,52.5256,52.5326,50300.0
2014-09-05 12:25:00,74.51,74.53,74.5,74.52,10800.0,52.5397,52.5538,52.5326,52.5467,10800.0
2014-09-05 12:30:00,74.51,74.56,74.51,74.52,61300.0,52.5397,52.575,52.5397,52.5467,61300.0
2014-09-05 12:35:00,74.52,74.53,74.49,74.5,40300.0,52.5467,52.5538,52.5256,52.5326,40300.0
2014-09-05 12:40:00,74.5,74.56,74.5,74.55,18800.0,52.5326,52.575,52.5326,52.5679,18800.0
2014-09-05 12:45:00,74.55,74.56,74.54,74.55,17900.0,52.5679,52.575,52.5608,52.5679,17900.0
2014-09-05 12:50:00,74.54,74.54,74.48,74.51,7800.0,52.5608,52.5608,52.5185,52.5397,7800.0
2014-09-05 12:55:00,74.52,74.52,74.5,74.5,13100.0,52.5467,52.5467,52.5326,52.5326,13100.0
2014-09-05 13:00:00,74.5,74.52,74.48,74.48,8100.0,52.5326,52.5467,52.5185,52.5185,8100.0
2014-09-05 13:05:00,74.49,74.54,74.49,74.52,7700.0,52.5256,52.5608,52.5256,52.5467,7700.0
2014-09-05 13:10:00,74.52,74.53,74.5,74.5,12100.0,52.5467,52.5538,52.5326,52.5326,12100.0
2014-09-05 13:15:00,74.51,74.53,74.5,74.52,8700.0,52.5397,52.5538,52.5326,52.5467,8700.0
2014-09-05 13:20:00,74.53,74.54,74.5,74.5,15200.0,52.5538,52.5608,52.5326,52.5326,15200.0
2014-09-05 13:25:00,74.49,74.54,74.49,74.54,29400.0,52.5256,52.5608,52.5256,52.5608,29400.0
2014-09-05 13:30:00,74.54,74.54,74.51,74.52,17800.0,52.5608,52.5608,52.5397,52.5467,17800.0
2014-09-05 13:35:00,74.51,74.54,74.5,74.54,13400.0,52.5397,52.5608,52.5326,52.5608,13400.0
2014-09-05 13:40:00,74.54,74.54,74.51,74.53,17200.0,52.5608,52.5608,52.5397,52.5538,17200.0
2014-09-05 13:45:00,74.53,74.53,74.52,74.53,34300.0,52.5538,52.5538,52.5467,52.5538,34300.0
2014-09-05 13:50:00,74.53,74.55,74.52,74.55,15400.0,52.5538,52.5679,52.5467,52.5679,15400.0
2014-09-05 13:55:00,74.55,74.55,74.53,74.55,18400.0,52.5679,52.5679,52.5538,52.5679,18400.0
2014-09-05 14:00:00,74.55,74.61,74.55,74.61,44900.0,52.5679,52.6102,52.5679,52.6102,44900.0
2014-09-05 14:05:00,74.61,74.62,74.58,74.59,17300.0,52.6102,52.6173,52.5891,52.5961,17300.0
2014-09-05 14:10:00,74.59,74.63,74.58,74.62,29700.0,52.5961,52.6243,52.5891,52.6173,29700.0
2014-09-05 14:15:00,74.62,74.63,74.58,74.58,23900.0,52.6173,52.6243,52.5891,52.5891,23900.0
2014-09-05 14:20:00,74.58,74.61,74.58,74.59,38300.0,52.5891,52.6102,52.5891,52.5961,38300.0
2014-09-05 14:25:00,74.59,74.6,74.58,74.6,25000.0,52.5961,52.6032,52.5891,52.6032,25000.0
2014-09-05 14:30:00,74.6,74.6,74.54,74.55,18400.0,52.6032,52.6032,52.5608,52.5679,18400.0
2014-09-05 14:35:00,74.55,74.56,74.53,74.53,30600.0,52.5679,52.575,52.5538,52.5538,30600.0
2014-09-05 14:40:00,74.53,74.54,74.5,74.51,55600.0,52.5538,52.5608,52.5326,52.5397,55600.0
2014-09-05 14:45:00,74.51,74.52,74.49,74.52,39900.0,52.5397,52.5467,52.5256,52.5467,39900.0
2014-09-05 14:50:00,74.51,74.51,74.48,74.5,40300.0,52.5397,52.5397,52.5185,52.5326,40300.0
2014-09-05 14:55:00,74.51,74.53,74.5,74.52,31700.0,52.5397,52.5538,52.5326,52.5467,31700.0
2014-09-05 15:00:00,74.53,74.54,74.51,74.53,47900.0,52.5538,52.5608,52.5397,52.5538,47900.0
2014-09-05 15:05:00,74.53,74.55,74.52,74.54,66200.0,52.5538,52.5679,52.5467,52.5608,66200.0
2014-09-05 15:10:00,74.53,74.54,74.53,74.54,24200.0,52.5538,52.5608,52.5538,52.5608,24200.0
2014-09-05 15:15:00,74.53,74.55,74.53,74.55,54100.0,52.5538,52.5679,52.5538,52.5679,54100.0
2014-09-05 15:20:00,74.55,74.55,74.53,74.53,45900.0,52.5679,52.5679,52.5538,52.5538,45900.0
2014-09-05 15:25:00,74.54,74.58,74.53,74.57,161400.0,52.5608,52.5891,52.5538,52.582,161400.0
2014-09-05 15:30:00,74.57,74.59,74.57,74.58,169400.0,52.582,52.5961,52.582,52.5891,169400.0
2014-09-05 15:35:00,74.59,74.61,74.58,74.61,207600.0,52.5961,52.6102,52.5891,52.6102,207600.0
2014-09-05 15:40:00,74.61,74.72,74.61,74.71,468700.0,52.6102,52.6878,52.6102,52.6807,468700.0
2014-09-05 15:45:00,74.71,74.78,74.69,74.77,870600.0,52.6807,52.7301,52.6666,52.723,870600.0
2014-09-05 15:50:00,74.77,74.82,74.77,74.8,1078700.0,52.723,52.7583,52.723,52.7442,1078700.0
2014-09-05 15:55:00,74.8,74.88,74.77,74.86,3848200.0,52.7442,52.8006,52.723,52.7865,3848200.0
2014-09-08 09:30:00,74.83,74.91,74.81,74.91,215500.0,52.7653,52.8217,52.7512,52.8217,215500.0
2014-09-08 09:35:00,74.91,74.92,74.86,74.86,125000.0,52.8217,52.8288,52.7865,52.7865,125000.0
2014-09-08 09:40:00,74.86,74.87,74.79,74.83,99200.0,52.7865,52.7935,52.7371,52.7653,99200.0
2014-09-08 09:45:00,74.83,74.88,74.79,74.86,62300.0,52.7653,52.8006,52.7371,52.7865,62300.0
2014-09-08 09:50:00,74.87,74.95,74.85,74.95,68700.0,52.7935,52.85,52.7794,52.85,68700.0
2014-09-08 09:55:00,74.95,74.95,74.88,74.88,42900.0,52.85,52.85,52.8006,52.8006,42900.0
2014-09-08 10:00:00,74.88,74.95,74.88,74.92,109800.0,52.8006,52.85,52.8006,52.8288,109800.0
2014-09-08 10:05:00,74.92,74.94,74.87,74.88,115900.0,52.8288,52.8429,52.7935,52.8006,115900.0
2014-09-08 10:10:00,74.89,74.89,74.81,74.88,155100.0,52.8076,52.8076,52.7512,52.8006,155100.0
2014-09-08 10:15:00,74.88,74.88,74.83,74.83,161200.0,52.8006,52.8006,52.7653,52.7653,161200.0
2014-09-08 10:20:00,74.84,74.86,74.78,74.79,100400.0,52.7724,52.7865,52.7301,52.7371,100400.0
2014-09-08 10:25:00,74.79,74.83,74.78,74.8,53000.0,52.7371,52.7653,52.7301,52.7442,53000.0
2014-09-08 10:30:00,74.8,74.8,74.73,74.75,42700.0,52.7442,52.7442,52.6948,52.7089,42700.0
2014-09-08 10:35:00,74.75,74.78,74.75,74.75,45200.0,52.7089,52.7301,52.7089,52.7089,45200.0
2014-09-08 10:40:00,74.75,74.81,74.75,74.8,84800.0,52.7089,52.7512,52.7089,52.7442,84800.0
2014-09-08 10:45:00,74.8,74.82,74.76,74.76,41300.0,52.7442,52.7583,52.716,52.716,41300.0
2014-09-08 10:50:00,74.75,74.76,74.73,74.75,52500.0,52.7089,52.716,52.6948,52.7089,52500.0
2014-09-08 10:55:00,74.76,74.88,74.76,74.85,122700.0,52.716,52.8006,52.716,52.7794,122700.0
2014-09-08 11:00:00,74.85,74.86,74.77,74.79,61400.0,52.7794,52.7865,52.723,52.7371,61400.0
2014-09-08 11:05:00,74.8,74.84,74.77,74.83,53400.0,52.7442,52.7724,52.723,52.7653,53400.0
2014-09-08 11:10:00,74.83,74.85,74.8,74.81,98600.0,52.7653,52.7794,52.7442,52.7512,98600.0
2014-09-08 11:15:00,74.81,74.84,74.8,74.83,14100.0,52.7512,52.7724,52.7442,52.7653,14100.0
2014-09-08 11:20:00,74.83,74.86,74.83,74.83,14500.0,52.7653,52.7865,52.7653,52.7653,14500.0
2014-09-08 11:25:00,74.83,74.85,74.79,74.84,68200.0,52.7653,52.7794,52.7371,52.7724,68200.0
2014-09-08 11:30:00,74.83,74.83,74.8,74.81,11300.0,52.7653,52.7653,52.7442,52.7512,11300.0
2014-09-08 11:35:00,74.81,74.86,74.8,74.85,101400.0,52.7512,52.7865,52.7442,52.7794,101400.0
2014-09-08 11:40:00,74.84,74.84,74.8,74.82,75400.0,52.7724,52.7724,52.7442,52.7583,75400.0
2014-09-08 11:45:00,74.82,74.84,74.8,74.81,57400.0,52.7583,52.7724,52.7442,52.7512,57400.0
2014-09-08 11:50:00,74.81,74.81,74.75,74.79,63500.0,52.7512,52.7512,52.7089,52.7371,63500.0
2014-09-08 11:55:00,74.8,74.81,74.78,74.8,23800.0,52.7442,52.7512,52.7301,52.7442,23800.0
2014-09-08 12:00:00,74.8,74.82,74.78,74.79,32900.0,52.7442,52.7583,52.7301,52.7371,32900.0
2014-09-08 12:05:00,74.78,74.81,74.76,74.8,64500.0,52.7301,52.7512,52.716,52.7442,64500.0
2014-09-08 12:10:00,74.8,74.81,74.75,74.78,126300.0,52.7442,52.7512,52.7089,52.7301,126300.0
2014-09-08 12:15:00,74.77,74.79,74.76,74.77,75500.0,52.723,52.7371,52.716,52.723,75500.0
2014-09-08 12:20:00,74.76,74.79,74.76,74.79,16300.0,52.716,52.7371,52.716,52.7371,16300.0
2014-09-08 12:25:00,74.79,74.82,74.78,74.82,29600.0,52.7371,52.7583,52.7301,52.7583,29600.0
2014-09-08 12:30:00,74.81,74.85,74.79,74.81,44500.0,52.7512,52.7794,52.7371,52.7512,44500.0
2014-09-08 12:35:00,74.8,74.81,74.78,74.8,46000.0,52.7442,52.7512,52.7301,52.7442,46000.0
2014-09-08 12:40:00,74.8,74.84,74.77,74.83,45200.0,52.7442,52.7724,52.723,52.7653,45200.0
2014-09-08 12:45:00,74.83,74.84,74.78,74.8,30700.0,52.7653,52.7724,52.7301,52.7442,30700.0
2014-09-08 12:50:00,74.8,74.83,74.78,74.8,50500.0,52.7442,52.7653,52.7301,52.7442,50500.0
2014-09-08 12:55:00,74.81,74.82,74.8,74.8,24800.0,52.7512,52.7583,52.7442,52.7442,24800.0
2014-09-08 13:00:00,74.8,74.82,74.8,74.81,53800.0,52.7442,52.7583,52.7442,52.7512,53800.0
2014-09-08 13:05:00,74.79,74.8,74.7,74.71,72900.0,52.7371,52.7442,52.6737,52.6807,72900.0
2014-09-08 13:10:00,74.72,74.72,74.69,74.72,45600.0,52.6878,52.6878,52.6666,52.6878,45600.0
2014-09-08 13:15:00,74.72,74.74,74.59,74.59,131000.0,52.6878,52.7019,52.5961,52.5961,131000.0
2014-09-08 13:20:00,74.59,74.64,74.58,74.63,94400.0,52.5961,52.6314,52.5891,52.6243,94400.0
2014-09-08 13:25:00,74.64,74.65,74.6,74.6,61200.0,52.6314,52.6384,52.6032,52.6032,61200.0
2014-09-08 13:30:00,74.6,74.6,74.56,74.59,55600.0,52.6032,52.6032,52.575,52.5961,55600.0
2014-09-08 13:35:00,74.59,74.62,74.56,74.61,29200.0,52.5961,52.6173,52.575,52.6102,29200.0
2014-09-08 13:40:00,74.62,74.62,74.55,74.56,32700.0,52.6173,52.6173,52.5679,52.575,32700.0
2014-09-08 13:45:00,74.56,74.58,74.54,74.56,30700.0,52.575,52.5891,52.5608,52.575,30700.0
2014-09-08 13:50:00,74.56,74.56,74.53,74.55,39200.0,52.575,52.575,52.5538,52.5679,39200.0
2014-09-08 13:55:00,74.55,74.59,74.52,74.59,29500.0,52.5679,52.5961,52.5467,52.5961,29500.0
2014-09-08 14:00:00,74.59,74.59,74.54,74.56,120200.0,52.5961,52.5961,52.5608,52.575,120200.0
2014-09-08 14:05:00,74.54,74.59,74.52,74.56,132000.0,52.5608,52.5961,52.5467,52.575,132000.0
2014-09-08 14:10:00,74.56,74.59,74.56,74.58,26900.0,52.575,52.5961,52.575,52.5891,26900.0
2014-09-08 14:15:00,74.59,74.63,74.59,74.63,67900.0,52.5961,52.6243,52.5961,52.6243,67900.0
2014-09-08 14:20:00,74.62,74.62,74.59,74.59,33100.0,52.6173,52.6173,52.5961,52.5961,33100.0
2014-09-08 14:25:00,74.59,74.63,74.58,74.63,34500.0,52.5961,52.6243,52.5891,52.6243,34500.0
2014-09-08 14:30:00,74.63,74.65,74.61,74.61,54000.0,52.6243,52.6384,52.6102,52.6102,54000.0
2014-09-08 14:35:00,74.62,74.62,74.59,74.61,37000.0,52.6173,52.6173,52.5961,52.6102,37000.0
2014-09-08 14:40:00,74.61,74.63,74.59,74.6,36000.0,52.6102,52.6243,52.5961,52.6032,36000.0
2014-09-08 14:45:00,74.59,74.62,74.58,74.61,39900.0,52.5961,52.6173,52.5891,52.6102,39900.0
2014-09-08 14:50:00,74.62,74.63,74.61,74.62,12300.0,52.6173,52.6243,52.6102,52.6173,12300.0
2014-09-08 14:55:00,74.62,74.63,74.61,74.62,15600.0,52.6173,52.6243,52.6102,52.6173,15600.0
2014-09-08 15:00:00,74.63,74.67,74.61,74.65,48300.0,52.6243,52.6525,52.6102,52.6384,48300.0
2014-09-08 15:05:00,74.66,74.68,74.63,74.66,62200.0,52.6455,52.6596,52.6243,52.6455,62200.0
2014-09-08 15:10:00,74.66,74.69,74.64,74.68,52200.0,52.6455,52.6666,52.6314,52.6596,52200.0
2014-09-08 15:15:00,74.68,74.69,74.66,74.67,68800.0,52.6596,52.6666,52.6455,52.6525,68800.0
2014-09-08 15:20:00,74.67,74.67,74.63,74.64,44500.0,52.6525,52.6525,52.6243,52.6314,44500.0
2014-09-08 15:25:00,74.64,74.66,74.64,74.65,29700.0,52.6314,52.6455,52.6314,52.6384,29700.0
2014-09-08 15:30:00,74.65,74.67,74.63,74.64,76700.0,52.6384,52.6525,52.6243,52.6314,76700.0
2014-09-08 15:35:00,74.64,74.71,74.63,74.7,130500.0,52.6314,52.6807,52.6243,52.6737,130500.0
2014-09-08 15:40:00,74.7,74.71,74.69,74.7,127600.0,52.6737,52.6807,52.6666,52.6737,127600.0
2014-09-08 15:45:00,74.7,74.7,74.67,74.67,321300.0,52.6737,52.6737,52.6525,52.6525,321300.0
2014-09-08 15:50:00,74.67,74.74,74.67,74.74,387700.0,52.6525,52.7019,52.6525,52.7019,387700.0
2014-09-08 15:55:00,74.74,74.74,74.68,74.7,979700.0,52.7019,52.7019,52.6596,52.6737,979700.0
2014-09-09 09:30:00,74.49,74.68,74.36,74.43,185000.0,52.5256,52.6596,52.4339,52.4833,185000.0
2014-09-09 09:35:00,74.43,74.54,74.42,74.53,154700.0,52.4833,52.5608,52.4762,52.5538,154700.0
2014-09-09 09:40:00,74.52,74.54,74.43,74.47,82300.0,52.5467,52.5608,52.4833,52.5115,82300.0
2014-09-09 09:45:00,74.47,74.53,74.46,74.48,41700.0,52.5115,52.5538,52.5044,52.5185,41700.0
2014-09-09 09:50:00,74.47,74.47,74.39,74.42,83300.0,52.5115,52.5115,52.4551,52.4762,83300.0
2014-09-09 09:55:00,74.41,74.44,74.39,74.4,77300.0,52.4692,52.4903,52.4551,52.4621,77300.0
2014-09-09 10:00:00,74.4,74.44,74.31,74.44,144300.0,52.4621,52.4903,52.3987,52.4903,144300.0
2014-09-09 10:05:00,74.45,74.49,74.44,74.46,27000.0,52.4974,52.5256,52.4903,52.5044,27000.0
2014-09-09 10:10:00,74.45,74.45,74.39,74.43,16200.0,52.4974,52.4974,52.4551,52.4833,16200.0
2014-09-09 10:15:00,74.42,74.42,74.39,74.41,21300.0,52.4762,52.4762,52.4551,52.4692,21300.0
2014-09-09 10:20:00,74.41,74.41,74.35,74.37,43600.0,52.4692,52.4692,52.4269,52.441,43600.0
2014-09-09 10:25:00,74.38,74.45,74.37,74.43,73700.0,52.448,52.4974,52.441,52.4833,73700.0
2014-09-09 10:30:00,74.42,74.43,74.36,74.38,14800.0,52.4762,52.4833,52.4339,52.448,14800.0
2014-09-09 10:35:00,74.38,74.38,74.3,74.32,76900.0,52.448,52.448,52.3916,52.4057,76900.0
2014-09-09 10:40:00,74.31,74.31,74.28,74.31,42200.0,52.3987,52.3987,52.3775,52.3987,42200.0
2014-09-09 10:45:00,74.3,74.35,74.28,74.29,113900.0,52.3916,52.4269,52.3775,52.3846,113900.0
2014-09-09 10:50:00,74.29,74.37,74.28,74.36,78500.0,52.3846,52.441,52.3775,52.4339,78500.0
2014-09-09 10:55:00,74.36,74.37,74.31,74.35,25500.0,52.4339,52.441,52.3987,52.4269,25500.0
2014-09-09 11:00:00,74.34,74.4,74.32,74.38,60800.0,52.4198,52.4621,52.4057,52.448,60800.0
2014-09-09 11:05:00,74.39,74.44,74.38,74.43,41700.0,52.4551,52.4903,52.448,52.4833,41700.0
2014-09-09 11:10:00,74.43,74.47,74.42,74.46,26400.0,52.4833,52.5115,52.4762,52.5044,26400.0
2014-09-09 11:15:00,74.46,74.47,74.45,74.46,37400.0,52.5044,52.5115,52.4974,52.5044,37400.0
2014-09-09 11:20:00,74.46,74.46,74.41,74.43,37500.0,52.5044,52.5044,52.4692,52.4833,37500.0
2014-09-09 11:25:00,74.42,74.43,74.41,74.43,8600.0,52.4762,52.4833,52.4692,52.4833,8600.0
2014-09-09 11:30:00,74.43,74.45,74.4,74.41,47700.0,52.4833,52.4974,52.4621,52.4692,47700.0
2014-09-09 11:35:00,74.41,74.42,74.4,74.4,26400.0,52.4692,52.4762,52.4621,52.4621,26400.0
2014-09-09 11:40:00,74.4,74.4,74.34,74.34,36000.0,52.4621,52.4621,52.4198,52.4198,36000.0
2014-09-09 11:45:00,74.34,74.39,74.34,74.39,6300.0,52.4198,52.4551,52.4198,52.4551,6300.0
2014-09-09 11:50:00,74.38,74.38,74.3,74.31,42300.0,52.448,52.448,52.3916,52.3987,42300.0
2014-09-09 11:55:00,74.32,74.37,74.32,74.37,58800.0,52.4057,52.441,52.4057,52.441,58800.0
2014-09-09 12:00:00,74.37,74.37,74.3,74.34,81500.0,52.441,52.441,52.3916,52.4198,81500.0
2014-09-09 12:05:00,74.35,74.35,74.33,74.35,38200.0,52.4269,52.4269,52.4128,52.4269,38200.0
2014-09-09 12:10:00,74.35,74.38,74.34,74.38,77900.0,52.4269,52.448,52.4198,52.448,77900.0
2014-09-09 12:15:00,74.38,74.4,74.36,74.38,61100.0,52.448,52.4621,52.4339,52.448,61100.0
2014-09-09 12:20:00,74.37,74.42,74.37,74.42,38500.0,52.441,52.4762,52.441,52.4762,38500.0
2014-09-09 12:25:00,74.42,74.43,74.39,74.41,42800.0,52.4762,52.4833,52.4551,52.4692,42800.0
2014-09-09 12:30:00,74.41,74.42,74.39,74.41,24200.0,52.4692,52.4762,52.4551,52.4692,24200.0
2014-09-09 12:35:00,74.41,74.41,74.34,74.34,18100.0,52.4692,52.4692,52.4198,52.4198,18100.0
2014-09-09 12:40:00,74.34,74.36,74.34,74.35,4300.0,52.4198,52.4339,52.4198,52.4269,4300.0
2014-09-09 12:45:00,74.35,74.35,74.31,74.31,4100.0,52.4269,52.4269,52.3987,52.3987,4100.0
2014-09-09 12:50:00,74.32,74.34,74.29,74.29,14000.0,52.4057,52.4198,52.3846,52.3846,14000.0
2014-09-09 12:55:00,74.29,74.31,74.28,74.28,22300.0,52.3846,52.3987,52.3775,52.3775,22300.0
2014-09-09 13:00:00,74.28,74.3,74.26,74.29,28900.0,52.3775,52.3916,52.3634,52.3846,28900.0
2014-09-09 13:05:00,74.27,74.28,74.22,74.22,69500.0,52.3705,52.3775,52.3352,52.3352,69500.0
2014-09-09 13:10:00,74.22,74.26,74.21,74.22,43900.0,52.3352,52.3634,52.3282,52.3352,43900.0
2014-09-09 13:15:00,74.21,74.23,74.2,74.2,58000.0,52.3282,52.3423,52.3211,52.3211,58000.0
2014-09-09 13:20:00,74.2,74.2,74.15,74.17,118900.0,52.3211,52.3211,52.2858,52.2999,118900.0
2014-09-09 13:25:00,74.16,74.2,74.16,74.2,32200.0,52.2929,52.3211,52.2929,52.3211,32200.0
2014-09-09 13:30:00,74.2,74.25,74.2,74.24,35200.0,52.3211,52.3564,52.3211,52.3493,35200.0
2014-09-09 13:35:00,74.25,74.26,74.21,74.22,50800.0,52.3564,52.3634,52.3282,52.3352,50800.0
2014-09-09 13:40:00,74.23,74.23,74.21,74.22,53600.0,52.3423,52.3423,52.3282,52.3352,53600.0
2014-09-09 13:45:00,74.22,74.33,74.22,74.33,81200.0,52.3352,52.4128,52.3352,52.4128,81200.0
2014-09-09 13:50:00,74.32,74.33,74.3,74.32,17900.0,52.4057,52.4128,52.3916,52.4057,17900.0
2014-09-09 13:55:00,74.31,74.35,74.31,74.34,37500.0,52.3987,52.4269,52.3987,52.4198,37500.0
2014-09-09 14:00:00,74.35,74.36,74.31,74.31,64200.0,52.4269,52.4339,52.3987,52.3987,64200.0
2014-09-09 14:05:00,74.32,74.33,74.28,74.3,115400.0,52.4057,52.4128,52.3775,52.3916,115400.0
2014-09-09 14:10:00,74.29,74.29,74.26,74.26,48900.0,52.3846,52.3846,52.3634,52.3634,48900.0
2014-09-09 14:15:00,74.27,74.28,74.26,74.28,78900.0,52.3705,52.3775,52.3634,52.3775,78900.0
2014-09-09 14:20:00,74.27,74.28,74.24,74.25,43500.0,52.3705,52.3775,52.3493,52.3564,43500.0
2014-09-09 14:25:00,74.25,74.25,74.22,74.25,22000.0,52.3564,52.3564,52.3352,52.3564,22000.0
2014-09-09 14:30:00,74.24,74.28,74.21,74.28,324000.0,52.3493,52.3775,52.3282,52.3775,324000.0
2014-09-09 14:35:00,74.29,74.32,74.29,74.32,43300.0,52.3846,52.4057,52.3846,52.4057,43300.0
2014-09-09 14:40:00,74.33,74.35,74.31,74.31,84100.0,52.4128,52.4269,52.3987,52.3987,84100.0
2014-09-09 14:45:00,74.31,74.34,74.29,74.29,44200.0,52.3987,52.4198,52.3846,52.3846,44200.0
2014-09-09 14:50:00,74.3,74.33,74.3,74.32,42500.0,52.3916,52.4128,52.3916,52.4057,42500.0
2014-09-09 14:55:00,74.32,74.34,74.3,74.33,40500.0,52.4057,52.4198,52.3916,52.4128,40500.0
2014-09-09 15:00:00,74.32,74.34,74.31,74.32,68500.0,52.4057,52.4198,52.3987,52.4057,68500.0
2014-09-09 15:05:00,74.32,74.32,74.23,74.24,90900.0,52.4057,52.4057,52.3423,52.3493,90900.0
2014-09-09 15:10:00,74.24,74.28,74.22,74.25,143800.0,52.3493,52.3775,52.3352,52.3564,143800.0
2014-09-09 15:15:00,74.25,74.25,74.18,74.19,95800.0,52.3564,52.3564,52.307,52.314,95800.0
2014-09-09 15:20:00,74.19,74.22,74.15,74.22,123000.0,52.314,52.3352,52.2858,52.3352,123000.0
2014-09-09 15:25:00,74.22,74.26,74.2,74.26,112500.0,52.3352,52.3634,52.3211,52.3634,112500.0
2014-09-09 15:30:00,74.26,74.28,74.25,74.28,232700.0,52.3634,52.3775,52.3564,52.3775,232700.0
2014-09-09 15:35:00,74.29,74.32,74.29,74.31,213900.0,52.3846,52.4057,52.3846,52.3987,213900.0
2014-09-09 15:40:00,74.32,74.32,74.26,74.28,405800.0,52.4057,52.4057,52.3634,52.3775,405800.0
2014-09-09 15:45:00,74.27,74.3,74.26,74.3,184100.0,52.3705,52.3916,52.3634,52.3916,184100.0
2014-09-09 15:50:00,74.3,74.31,74.27,74.28,428300.0,52.3916,52.3987,52.3705,52.3775,428300.0
2014-09-09 15:55:00,74.28,74.32,74.27,74.31,666800.0,52.3775,52.4057,52.3705,52.3987,666800.0
2014-09-10 09:30:00,74.02,74.07,73.81,73.83,323000.0,52.1942,52.2294,52.0461,52.0602,323000.0
2014-09-10 09:35:00,73.82,73.82,73.6,73.64,706900.0,52.0531,52.0531,51.898,51.9262,706900.0
2014-09-10 09:40:00,73.64,73.73,73.63,73.73,178700.0,51.9262,51.9897,51.9192,51.9897,178700.0
2014-09-10 09:45:00,73.73,73.84,73.72,73.81,165600.0,51.9897,52.0673,51.9826,52.0461,165600.0
2014-09-10 09:50:00,73.81,73.81,73.73,73.75,169800.0,52.0461,52.0461,51.9897,52.0038,169800.0
2014-09-10 09:55:00,73.75,73.77,73.69,73.76,258100.0,52.0038,52.0179,51.9615,52.0108,258100.0
2014-09-10 10:00:00,73.76,73.8,73.64,73.64,600800.0,52.0108,52.039,51.9262,51.9262,600800.0
2014-09-10 10:05:00,73.64,73.73,73.64,73.71,307400.0,51.9262,51.9897,51.9262,51.9756,307400.0
2014-09-10 10:10:00,73.72,73.73,73.6,73.6,92000.0,51.9826,51.9897,51.898,51.898,92000.0
2014-09-10 10:15:00,73.6,73.61,73.48,73.49,266800.0,51.898,51.9051,51.8134,51.8205,266800.0
2014-09-10 10:20:00,73.49,73.5,73.4,73.46,279400.0,51.8205,51.8275,51.757,51.7993,279400.0
2014-09-10 10:25:00,73.46,73.59,73.42,73.59,269800.0,51.7993,51.891,51.7711,51.891,269800.0
2014-09-10 10:30:00,73.58,73.58,73.42,73.45,123100.0,51.8839,51.8839,51.7711,51.7922,123100.0
2014-09-10 10:35:00,73.45,73.45,73.36,73.37,105700.0,51.7922,51.7922,51.7288,51.7358,105700.0
2014-09-10 10:40:00,73.36,73.47,73.36,73.46,117300.0,51.7288,51.8064,51.7288,51.7993,117300.0
2014-09-10 10:45:00,73.47,73.52,73.43,73.44,94400.0,51.8064,51.8416,51.7781,51.7852,94400.0
2014-09-10 10:50:00,73.44,73.47,73.36,73.4,125600.0,51.7852,51.8064,51.7288,51.757,125600.0
2014-09-10 10:55:00,73.4,73.42,73.34,73.37,111400.0,51.757,51.7711,51.7147,51.7358,111400.0
2014-09-10 11:00:00,73.37,73.39,73.34,73.34,65500.0,51.7358,51.7499,51.7147,51.7147,65500.0
2014-09-10 11:05:00,73.34,73.36,73.31,73.32,33500.0,51.7147,51.7288,51.6935,51.7006,33500.0
2014-09-10 11:10:00,73.32,73.44,73.28,73.43,96000.0,51.7006,51.7852,51.6724,51.7781,96000.0
2014-09-10 11:15:00,73.43,73.46,73.37,73.44,111300.0,51.7781,51.7993,51.7358,51.7852,111300.0
2014-09-10 11:20:00,73.44,73.45,73.39,73.45,44500.0,51.7852,51.7922,51.7499,51.7922,44500.0
2014-09-10 11:25:00,73.45,73.45,73.41,73.41,82800.0,51.7922,51.7922,51.764,51.764,82800.0
2014-09-10 11:30:00,73.41,73.44,73.38,73.39,34800.0,51.764,51.7852,51.7429,51.7499,34800.0
2014-09-10 11:35:00,73.38,73.46,73.36,73.46,133100.0,51.7429,51.7993,51.7288,51.7993,133100.0
2014-09-10 11:40:00,73.45,73.45,73.4,73.41,120000.0,51.7922,51.7922,51.757,51.764,120000.0
2014-09-10 11:45:00,73.42,73.42,73.37,73.38,51400.0,51.7711,51.7711,51.7358,51.7429,51400.0
2014-09-10 11:50:00,73.38,73.43,73.37,73.41,71200.0,51.7429,51.7781,51.7358,51.764,71200.0
2014-09-10 11:55:00,73.42,73.46,73.4,73.41,44200.0,51.7711,51.7993,51.757,51.764,44200.0
2014-09-10 12:00:00,73.41,73.41,73.36,73.37,21800.0,51.764,51.764,51.7288,51.7358,21800.0
2014-09-10 12:05:00,73.36,73.4,73.36,73.37,23700.0,51.7288,51.757,51.7288,51.7358,23700.0
2014-09-10 12:10:00,73.38,73.41,73.38,73.39,61600.0,51.7429,51.764,51.7429,51.7499,61600.0
2014-09-10 12:15:00,73.4,73.44,73.4,73.42,13800.0,51.757,51.7852,51.757,51.7711,13800.0
2014-09-10 12:20:00,73.42,73.5,73.4,73.5,151500.0,51.7711,51.8275,51.757,51.8275,151500.0
2014-09-10 12:25:00,73.5,73.51,73.49,73.5,173600.0,51.8275,51.8346,51.8205,51.8275,173600.0
2014-09-10 12:30:00,73.51,73.53,73.5,73.5,131500.0,51.8346,51.8487,51.8275,51.8275,131500.0
2014-09-10 12:35:00,73.5,73.52,73.46,73.48,103800.0,51.8275,51.8416,51.7993,51.8134,103800.0
2014-09-10 12:40:00,73.49,73.5,73.45,73.47,81700.0,51.8205,51.8275,51.7922,51.8064,81700.0
2014-09-10 12:45:00,73.47,73.5,73.46,73.5,80300.0,51.8064,51.8275,51.7993,51.8275,80300.0
2014-09-10 12:50:00,73.49,73.49,73.47,73.48,19200.0,51.8205,51.8205,51.8064,51.8134,19200.0
2014-09-10 12:55:00,73.48,73.48,73.44,73.45,141700.0,51.8134,51.8134,51.7852,51.7922,141700.0
2014-09-10 13:00:00,73.46,73.49,73.45,73.48,33800.0,51.7993,51.8205,51.7922,51.8134,33800.0
2014-09-10 13:05:00,73.48,73.55,73.47,73.55,66600.0,51.8134,51.8628,51.8064,51.8628,66600.0
2014-09-10 13:10:00,73.55,73.6,73.53,73.57,361600.0,51.8628,51.898,51.8487,51.8769,361600.0
2014-09-10 13:15:00,73.57,73.61,73.56,73.59,88900.0,51.8769,51.9051,51.8698,51.891,88900.0
2014-09-10 13:20:00,73.59,73.59,73.52,73.55,69100.0,51.891,51.891,51.8416,51.8628,69100.0
2014-09-10 13:25:00,73.55,73.59,73.54,73.57,39100.0,51.8628,51.891,51.8557,51.8769,39100.0
2014-09-10 13:30:00,73.57,73.59,73.52,73.52,234700.0,51.8769,51.891,51.8416,51.8416,234700.0
2014-09-10 13:35:00,73.52,73.53,73.48,73.48,108800.0,51.8416,51.8487,51.8134,51.8134,108800.0
2014-09-10 13:40:00,73.48,73.52,73.47,73.48,64900.0,51.8134,51.8416,51.8064,51.8134,64900.0
2014-09-10 13:45:00,73.48,73.53,73.47,73.52,46700.0,51.8134,51.8487,51.8064,51.8416,46700.0
2014-09-10 13:50:00,73.53,73.54,73.48,73.48,19200.0,51.8487,51.8557,51.8134,51.8134,19200.0
2014-09-10 13:55:00,73.48,73.52,73.48,73.5,36200.0,51.8134,51.8416,51.8134,51.8275,36200.0
2014-09-10 14:00:00,73.5,73.55,73.5,73.52,40500.0,51.8275,51.8628,51.8275,51.8416,40500.0
2014-09-10 14:05:00,73.52,73.53,73.42,73.42,154400.0,51.8416,51.8487,51.7711,51.7711,154400.0
2014-09-10 14:10:00,73.43,73.45,73.42,73.45,35100.0,51.7781,51.7922,51.7711,51.7922,35100.0
2014-09-10 14:15:00,73.45,73.45,73.4,73.4,40100.0,51.7922,51.7922,51.757,51.757,40100.0
2014-09-10 14:20:00,73.4,73.43,73.39,73.41,91300.0,51.757,51.7781,51.7499,51.764,91300.0
2014-09-10 14:25:00,73.41,73.43,73.4,73.41,38200.0,51.764,51.7781,51.757,51.764,38200.0
2014-09-10 14:30:00,73.4,73.42,73.36,73.36,50100.0,51.757,51.7711,51.7288,51.7288,50100.0
2014-09-10 14:35:00,73.36,73.36,73.32,73.33,33200.0,51.7288,51.7288,51.7006,51.7076,33200.0
2014-09-10 14:40:00,73.31,73.32,73.28,73.29,67700.0,51.6935,51.7006,51.6724,51.6794,67700.0
2014-09-10 14:45:00,73.29,73.3,73.25,73.25,38500.0,51.6794,51.6865,51.6512,51.6512,38500.0
2014-09-10 14:50:00,73.25,73.29,73.24,73.29,65800.0,51.6512,51.6794,51.6442,51.6794,65800.0
2014-09-10 14:55:00,73.28,73.29,73.19,73.23,254100.0,51.6724,51.6794,51.6089,51.6371,254100.0
2014-09-10 15:00:00,73.22,73.31,73.22,73.3,125400.0,51.6301,51.6935,51.6301,51.6865,125400.0
2014-09-10 15:05:00,73.31,73.34,73.29,73.34,40500.0,51.6935,51.7147,51.6794,51.7147,40500.0
2014-09-10 15:10:00,73.35,73.35,73.27,73.28,95000.0,51.7217,51.7217,51.6653,51.6724,95000.0
2014-09-10 15:15:00,73.27,73.31,73.25,73.28,133900.0,51.6653,51.6935,51.6512,51.6724,133900.0
2014-09-10 15:20:00,73.29,73.32,73.28,73.31,49000.0,51.6794,51.7006,51.6724,51.6935,49000.0
2014-09-10 15:25:00,73.31,73.32,73.27,73.31,229400.0,51.6935,51.7006,51.6653,51.6935,229400.0
2014-09-10 15:30:00,73.31,73.31,73.27,73.27,122500.0,51.6935,51.6935,51.6653,51.6653,122500.0
2014-09-10 15:35:00,73.26,73.28,73.23,73.23,185100.0,51.6583,51.6724,51.6371,51.6371,185100.0
2014-09-10 15:40:00,73.23,73.24,73.2,73.21,287900.0,51.6371,51.6442,51.616,51.623,287900.0
2014-09-10 15:45:00,73.21,73.26,73.19,73.26,194600.0,51.623,51.6583,51.6089,51.6583,194600.0
2014-09-10 15:50:00,73.25,73.31,73.25,73.31,390600.0,51.6512,51.6935,51.6512,51.6935,390600.0
2014-09-10 15:55:00,73.31,73.31,73.25,73.25,1157000.0,51.6935,51.6935,51.6512,51.6512,1157000.0
2014-09-11 09:30:00,73.21,73.33,73.12,73.33,123900.0,51.623,51.7076,51.5596,51.7076,123900.0
2014-09-11 09:35:00,73.32,73.47,73.32,73.34,275100.0,51.7006,51.8064,51.7006,51.7147,275100.0
2014-09-11 09:40:00,73.35,73.36,73.32,73.33,49400.0,51.7217,51.7288,51.7006,51.7076,49400.0
2014-09-11 09:45:00,73.33,73.35,73.25,73.29,114700.0,51.7076,51.7217,51.6512,51.6794,114700.0
2014-09-11 09:50:00,73.29,73.3,73.18,73.19,205500.0,51.6794,51.6865,51.6019,51.6089,205500.0
2014-09-11 09:55:00,73.19,73.21,73.13,73.21,51900.0,51.6089,51.623,51.5666,51.623,51900.0
2014-09-11 10:00:00,73.2,73.2,73.17,73.19,77700.0,51.616,51.616,51.5948,51.6089,77700.0
2014-09-11 10:05:00,73.19,73.19,73.1,73.1,55900.0,51.6089,51.6089,51.5455,51.5455,55900.0
2014-09-11 10:10:00,73.08,73.08,73.04,73.05,287000.0,51.5313,51.5313,51.5031,51.5102,287000.0
2014-09-11 10:15:00,73.05,73.14,73.03,73.14,104300.0,51.5102,51.5737,51.4961,51.5737,104300.0
2014-09-11 10:20:00,73.14,73.14,73.07,73.07,61900.0,51.5737,51.5737,51.5243,51.5243,61900.0
2014-09-11 10:25:00,73.08,73.11,73.06,73.07,64600.0,51.5313,51.5525,51.5172,51.5243,64600.0
2014-09-11 10:30:00,73.06,73.08,73.04,73.05,55800.0,51.5172,51.5313,51.5031,51.5102,55800.0
2014-09-11 10:35:00,73.05,73.06,73.01,73.06,60700.0,51.5102,51.5172,51.482,51.5172,60700.0
2014-09-11 10:40:00,73.04,73.05,73.0,73.03,67500.0,51.5031,51.5102,51.4749,51.4961,67500.0
2014-09-11 10:45:00,73.03,73.1,72.99,73.09,141300.0,51.4961,51.5455,51.4679,51.5384,141300.0
2014-09-11 10:50:00,73.09,73.11,73.07,73.11,22300.0,51.5384,51.5525,51.5243,51.5525,22300.0
2014-09-11 10:55:00,73.1,73.17,73.06,73.17,85900.0,51.5455,51.5948,51.5172,51.5948,85900.0
2014-09-11 11:00:00,73.17,73.24,73.17,73.24,48000.0,51.5948,51.6442,51.5948,51.6442,48000.0
2014-09-11 11:05:00,73.24,73.25,73.21,73.22,89600.0,51.6442,51.6512,51.623,51.6301,89600.0
2014-09-11 11:10:00,73.21,73.25,73.2,73.25,55300.0,51.623,51.6512,51.616,51.6512,55300.0
2014-09-11 11:15:00,73.25,73.31,73.23,73.3,107700.0,51.6512,51.6935,51.6371,51.6865,107700.0
2014-09-11 11:20:00,73.3,73.31,73.25,73.27,268900.0,51.6865,51.6935,51.6512,51.6653,268900.0
2014-09-11 11:25:00,73.27,73.28,73.24,73.24,55200.0,51.6653,51.6724,51.6442,51.6442,55200.0
2014-09-11 11:30:00,73.25,73.39,73.24,73.37,313400.0,51.6512,51.7499,51.6442,51.7358,313400.0
2014-09-11 11:35:00,73.37,73.38,73.35,73.35,67300.0,51.7358,51.7429,51.7217,51.7217,67300.0
2014-09-11 11:40:00,73.36,73.36,73.31,73.33,20200.0,51.7288,51.7288,51.6935,51.7076,20200.0
2014-09-11 11:45:00,73.33,73.36,73.31,73.34,128900.0,51.7076,51.7288,51.6935,51.7147,128900.0
2014-09-11 11:50:00,73.34,73.35,73.32,73.34,40300.0,51.7147,51.7217,51.7006,51.7147,40300.0
2014-09-11 11:55:00,73.35,73.39,73.35,73.36,47000.0,51.7217,51.7499,51.7217,51.7288,47000.0
2014-09-11 12:00:00,73.36,73.4,73.33,73.38,65100.0,51.7288,51.757,51.7076,51.7429,65100.0
2014-09-11 12:05:00,73.38,73.38,73.34,73.35,9700.0,51.7429,51.7429,51.7147,51.7217,9700.0
2014-09-11 12:10:00,73.34,73.34,73.31,73.33,24700.0,51.7147,51.7147,51.6935,51.7076,24700.0
2014-09-11 12:15:00,73.33,73.38,73.33,73.35,6300.0,51.7076,51.7429,51.7076,51.7217,6300.0
2014-09-11 12:20:00,73.35,73.39,73.35,73.36,19700.0,51.7217,51.7499,51.7217,51.7288,19700.0
2014-09-11 12:25:00,73.37,73.45,73.36,73.45,61500.0,51.7358,51.7922,51.7288,51.7922,61500.0
2014-09-11 12:30:00,73.46,73.46,73.39,73.39,17200.0,51.7993,51.7993,51.7499,51.7499,17200.0
2014-09-11 12:35:00,73.4,73.42,73.36,73.36,11800.0,51.757,51.7711,51.7288,51.7288,11800.0
2014-09-11 12:40:00,73.37,73.39,73.36,73.38,7600.0,51.7358,51.7499,51.7288,51.7429,7600.0
2014-09-11 12:45:00,73.37,73.38,73.35,73.37,7700.0,51.7358,51.7429,51.7217,51.7358,7700.0
2014-09-11 12:50:00,73.36,73.4,73.36,73.39,6700.0,51.7288,51.757,51.7288,51.7499,6700.0
2014-09-11 12:55:00,73.38,73.4,73.35,73.4,97100.0,51.7429,51.757,51.7217,51.757,97100.0
2014-09-11 13:00:00,73.4,73.45,73.39,73.45,84000.0,51.757,51.7922,51.7499,51.7922,84000.0
2014-09-11 13:05:00,73.46,73.46,73.44,73.45,57100.0,51.7993,51.7993,51.7852,51.7922,57100.0
2014-09-11 13:10:00,73.45,73.46,73.43,73.45,47800.0,51.7922,51.7993,51.7781,51.7922,47800.0
2014-09-11 13:15:00,73.45,73.46,73.38,73.38,18100.0,51.7922,51.7993,51.7429,51.7429,18100.0
2014-09-11 13:20:00,73.38,73.41,73.33,73.33,43600.0,51.7429,51.764,51.7076,51.7076,43600.0
2014-09-11 13:25:00,73.33,73.34,73.29,73.33,30200.0,51.7076,51.7147,51.6794,51.7076,30200.0
2014-09-11 13:30:00,73.32,73.37,73.32,73.37,11800.0,51.7006,51.7358,51.7006,51.7358,11800.0
2014-09-11 13:35:00,73.36,73.38,73.33,73.38,29600.0,51.7288,51.7429,51.7076,51.7429,29600.0
2014-09-11 13:40:00,73.37,73.38,73.35,73.35,16100.0,51.7358,51.7429,51.7217,51.7217,16100.0
2014-09-11 13:45:00,73.36,73.38,73.35,73.35,17800.0,51.7288,51.7429,51.7217,51.7217,17800.0
2014-09-11 13:50:00,73.35,73.39,73.34,73.34,23900.0,51.7217,51.7499,51.7147,51.7147,23900.0
2014-09-11 13:55:00,73.34,73.37,73.33,73.36,9100.0,51.7147,51.7358,51.7076,51.7288,9100.0
2014-09-11 14:00:00,73.36,73.43,73.36,73.4,29900.0,51.7288,51.7781,51.7288,51.757,29900.0
2014-09-11 14:05:00,73.4,73.42,73.39,73.42,19100.0,51.757,51.7711,51.7499,51.7711,19100.0
2014-09-11 14:10:00,73.41,73.42,73.4,73.4,17000.0,51.764,51.7711,51.757,51.757,17000.0
2014-09-11 14:15:00,73.4,73.43,73.39,73.42,23100.0,51.757,51.7781,51.7499,51.7711,23100.0
2014-09-11 14:20:00,73.41,73.41,73.36,73.36,138700.0,51.764,51.764,51.7288,51.7288,138700.0
2014-09-11 14:25:00,73.36,73.38,73.35,73.37,103900.0,51.7288,51.7429,51.7217,51.7358,103900.0
2014-09-11 14:30:00,73.38,73.39,73.34,73.34,79600.0,51.7429,51.7499,51.7147,51.7147,79600.0
2014-09-11 14:35:00,73.34,73.35,73.31,73.31,16900.0,51.7147,51.7217,51.6935,51.6935,16900.0
2014-09-11 14:40:00,73.32,73.34,73.31,73.31,30600.0,51.7006,51.7147,51.6935,51.6935,30600.0
2014-09-11 14:45:00,73.32,73.33,73.3,73.3,13100.0,51.7006,51.7076,51.6865,51.6865,13100.0
2014-09-11 14:50:00,73.29,73.3,73.27,73.27,21700.0,51.6794,51.6865,51.6653,51.6653,21700.0
2014-09-11 14:55:00,73.27,73.29,73.27,73.27,17500.0,51.6653,51.6794,51.6653,51.6653,17500.0
2014-09-11 15:00:00,73.28,73.28,73.24,73.28,38600.0,51.6724,51.6724,51.6442,51.6724,38600.0
2014-09-11 15:05:00,73.28,73.28,73.21,73.22,46900.0,51.6724,51.6724,51.623,51.6301,46900.0
2014-09-11 15:10:00,73.22,73.25,73.21,73.23,37600.0,51.6301,51.6512,51.623,51.6371,37600.0
2014-09-11 15:15:00,73.23,73.27,73.23,73.25,34400.0,51.6371,51.6653,51.6371,51.6512,34400.0
2014-09-11 15:20:00,73.25,73.29,73.25,73.25,49300.0,51.6512,51.6794,51.6512,51.6512,49300.0
2014-09-11 15:25:00,73.26,73.27,73.25,73.27,29800.0,51.6583,51.6653,51.6512,51.6653,29800.0
2014-09-11 15:30:00,73.28,73.28,73.24,73.25,34500.0,51.6724,51.6724,51.6442,51.6512,34500.0
2014-09-11 15:35:00,73.24,73.3,73.24,73.26,63700.0,51.6442,51.6865,51.6442,51.6583,63700.0
2014-09-11 15:40:00,73.27,73.28,73.25,73.26,29700.0,51.6653,51.6724,51.6512,51.6583,29700.0
2014-09-11 15:45:00,73.26,73.32,73.26,73.31,85100.0,51.6583,51.7006,51.6583,51.6935,85100.0
2014-09-11 15:50:00,73.32,73.34,73.31,73.33,339100.0,51.7006,51.7147,51.6935,51.7076,339100.0
2014-09-11 15:55:00,73.34,73.39,73.33,73.36,867300.0,51.7147,51.7499,51.7076,51.7288,867300.0
2014-09-12 09:30:00,72.92,72.96,72.75,72.75,613800.0,51.4185,51.4467,51.2987,51.2987,613800.0
2014-09-12 09:35:00,72.75,72.75,72.57,72.58,495100.0,51.2987,51.2987,51.1717,51.1788,495100.0
2014-09-12 09:40:00,72.58,72.66,72.55,72.62,547600.0,51.1788,51.2352,51.1576,51.207,547600.0
2014-09-12 09:45:00,72.61,72.65,72.59,72.64,242300.0,51.1999,51.2281,51.1858,51.2211,242300.0
2014-09-12 09:50:00,72.64,72.65,72.6,72.61,425300.0,51.2211,51.2281,51.1929,51.1999,425300.0
2014-09-12 09:55:00,72.61,72.61,72.49,72.49,542800.0,51.1999,51.1999,51.1153,51.1153,542800.0
2014-09-12 10:00:00,72.49,72.5,72.26,72.27,487500.0,51.1153,51.1224,50.9531,50.9602,487500.0
2014-09-12 10:05:00,72.27,72.28,72.2,72.21,382900.0,50.9602,50.9672,50.9108,50.9179,382900.0
2014-09-12 10:10:00,72.21,72.22,72.1,72.2,1269400.0,50.9179,50.9249,50.8403,50.9108,1269400.0
2014-09-12 10:15:00,72.19,72.27,72.17,72.25,364700.0,50.9038,50.9602,50.8897,50.9461,364700.0
2014-09-12 10:20:00,72.24,72.27,72.24,72.25,234600.0,50.939,50.9602,50.939,50.9461,234600.0
2014-09-12 10:25:00,72.25,72.26,72.19,72.25,332300.0,50.9461,50.9531,50.9038,50.9461,332300.0
2014-09-12 10:30:00,72.24,72.25,72.18,72.18,241700.0,50.939,50.9461,50.8967,50.8967,241700.0
2014-09-12 10:35:00,72.18,72.19,72.09,72.11,128600.0,50.8967,50.9038,50.8333,50.8474,128600.0
2014-09-12 10:40:00,72.1,72.16,72.1,72.12,253400.0,50.8403,50.8826,50.8403,50.8544,253400.0
2014-09-12 10:45:00,72.11,72.13,72.08,72.12,205200.0,50.8474,50.8615,50.8262,50.8544,205200.0
2014-09-12 10:50:00,72.11,72.13,72.03,72.13,220100.0,50.8474,50.8615,50.791,50.8615,220100.0
2014-09-12 10:55:00,72.12,72.13,72.06,72.08,190200.0,50.8544,50.8615,50.8121,50.8262,190200.0
2014-09-12 11:00:00,72.08,72.15,72.07,72.15,463500.0,50.8262,50.8756,50.8192,50.8756,463500.0
2014-09-12 11:05:00,72.15,72.18,72.1,72.11,225600.0,50.8756,50.8967,50.8403,50.8474,225600.0
2014-09-12 11:10:00,72.11,72.12,72.06,72.06,208400.0,50.8474,50.8544,50.8121,50.8121,208400.0
2014-09-12 11:15:00,72.06,72.11,72.06,72.09,200900.0,50.8121,50.8474,50.8121,50.8333,200900.0
2014-09-12 11:20:00,72.09,72.1,72.04,72.08,235700.0,50.8333,50.8403,50.798,50.8262,235700.0
2014-09-12 11:25:00,72.07,72.1,72.06,72.1,161800.0,50.8192,50.8403,50.8121,50.8403,161800.0
2014-09-12 11:30:00,72.09,72.09,72.03,72.07,142500.0,50.8333,50.8333,50.791,50.8192,142500.0
2014-09-12 11:35:00,72.07,72.08,72.01,72.01,74000.0,50.8192,50.8262,50.7769,50.7769,74000.0
2014-09-12 11:40:00,72.01,72.04,71.99,71.99,81400.0,50.7769,50.798,50.7628,50.7628,81400.0
2014-09-12 11:45:00,71.99,71.99,71.91,71.91,153400.0,50.7628,50.7628,50.7063,50.7063,153400.0
2014-09-12 11:50:00,71.91,71.92,71.88,71.92,257000.0,50.7063,50.7134,50.6852,50.7134,257000.0
2014-09-12 11:55:00,71.92,71.92,71.9,71.92,185300.0,50.7134,50.7134,50.6993,50.7134,185300.0
2014-09-12 12:00:00,71.91,71.97,71.91,71.96,277700.0,50.7063,50.7486,50.7063,50.7416,277700.0
2014-09-12 12:05:00,71.97,72.01,71.96,71.99,273600.0,50.7486,50.7769,50.7416,50.7628,273600.0
2014-09-12 12:10:00,71.99,71.99,71.92,71.98,126100.0,50.7628,50.7628,50.7134,50.7557,126100.0
2014-09-12 12:15:00,71.98,71.99,71.93,71.94,107600.0,50.7557,50.7628,50.7204,50.7275,107600.0
2014-09-12 12:20:00,71.93,71.94,71.9,71.9,89800.0,50.7204,50.7275,50.6993,50.6993,89800.0
2014-09-12 12:25:00,71.9,71.94,71.9,71.93,85900.0,50.6993,50.7275,50.6993,50.7204,85900.0
2014-09-12 12:30:00,71.94,71.94,71.8,71.82,127800.0,50.7275,50.7275,50.6288,50.6429,127800.0
2014-09-12 12:35:00,71.83,71.85,71.77,71.77,125200.0,50.6499,50.664,50.6076,50.6076,125200.0
2014-09-12 12:40:00,71.78,71.82,71.76,71.79,105500.0,50.6147,50.6429,50.6006,50.6217,105500.0
2014-09-12 12:45:00,71.78,71.79,71.74,71.74,282500.0,50.6147,50.6217,50.5865,50.5865,282500.0
2014-09-12 12:50:00,71.74,71.75,71.58,71.58,338200.0,50.5865,50.5935,50.4736,50.4736,338200.0
2014-09-12 12:55:00,71.58,71.65,71.57,71.64,203400.0,50.4736,50.523,50.4666,50.516,203400.0
2014-09-12 13:00:00,71.63,71.67,71.59,71.59,157300.0,50.5089,50.5371,50.4807,50.4807,157300.0
2014-09-12 13:05:00,71.58,71.59,71.45,71.47,281400.0,50.4736,50.4807,50.382,50.3961,281400.0
2014-09-12 13:10:00,71.47,71.49,71.33,71.35,458200.0,50.3961,50.4102,50.2974,50.3115,458200.0
2014-09-12 13:15:00,71.36,71.4,71.28,71.28,423600.0,50.3185,50.3467,50.2621,50.2621,423600.0
2014-09-12 13:20:00,71.29,71.34,71.27,71.28,320700.0,50.2692,50.3044,50.2551,50.2621,320700.0
2014-09-12 13:25:00,71.28,71.4,71.28,71.35,595300.0,50.2621,50.3467,50.2621,50.3115,595300.0
2014-09-12 13:30:00,71.36,71.36,71.3,71.3,168800.0,50.3185,50.3185,50.2762,50.2762,168800.0
2014-09-12 13:35:00,71.3,71.31,71.22,71.22,67800.0,50.2762,50.2833,50.2198,50.2198,67800.0
2014-09-12 13:40:00,71.22,71.26,71.21,71.24,348600.0,50.2198,50.248,50.2127,50.2339,348600.0
2014-09-12 13:45:00,71.25,71.31,71.24,71.3,402900.0,50.2409,50.2833,50.2339,50.2762,402900.0
2014-09-12 13:50:00,71.29,71.3,71.24,71.27,291200.0,50.2692,50.2762,50.2339,50.2551,291200.0
2014-09-12 13:55:00,71.27,71.27,71.14,71.14,291700.0,50.2551,50.2551,50.1634,50.1634,291700.0
2014-09-12 14:00:00,71.14,71.17,71.12,71.16,233600.0,50.1634,50.1845,50.1493,50.1775,233600.0
2014-09-12 14:05:00,71.17,71.24,71.15,71.24,135500.0,50.1845,50.2339,50.1704,50.2339,135500.0
2014-09-12 14:10:00,71.24,71.29,71.24,71.25,160400.0,50.2339,50.2692,50.2339,50.2409,160400.0
2014-09-12 14:15:00,71.25,71.3,71.25,71.28,220300.0,50.2409,50.2762,50.2409,50.2621,220300.0
2014-09-12 14:20:00,71.28,71.29,71.18,71.18,153700.0,50.2621,50.2692,50.1916,50.1916,153700.0
2014-09-12 14:25:00,71.18,71.19,71.04,71.05,152900.0,50.1916,50.1986,50.0929,50.0999,152900.0
2014-09-12 14:30:00,71.04,71.05,71.03,71.05,193300.0,50.0929,50.0999,50.0858,50.0999,193300.0
2014-09-12 14:35:00,71.05,71.07,70.97,70.97,164700.0,50.0999,50.114,50.0435,50.0435,164700.0
2014-09-12 14:40:00,70.97,70.98,70.87,70.95,161000.0,50.0435,50.0506,49.973,50.0294,161000.0
2014-09-12 14:45:00,70.95,70.99,70.93,70.98,250900.0,50.0294,50.0576,50.0153,50.0506,250900.0
2014-09-12 14:50:00,70.99,71.0,70.94,70.94,207000.0,50.0576,50.0647,50.0224,50.0224,207000.0
2014-09-12 14:55:00,70.94,70.96,70.91,70.91,196300.0,50.0224,50.0365,50.0012,50.0012,196300.0
2014-09-12 15:00:00,70.91,70.92,70.87,70.9,311900.0,50.0012,50.0083,49.973,49.9942,311900.0
2014-09-12 15:05:00,70.9,70.99,70.9,70.97,235800.0,49.9942,50.0576,49.9942,50.0435,235800.0
2014-09-12 15:10:00,70.97,71.11,70.97,71.1,290900.0,50.0435,50.1422,50.0435,50.1352,290900.0
2014-09-12 15:15:00,71.11,71.2,71.11,71.2,414000.0,50.1422,50.2057,50.1422,50.2057,414000.0
2014-09-12 15:20:00,71.2,71.34,71.2,71.29,536100.0,50.2057,50.3044,50.2057,50.2692,536100.0
2014-09-12 15:25:00,71.29,71.3,71.2,71.2,396500.0,50.2692,50.2762,50.2057,50.2057,396500.0
2014-09-12 15:30:00,71.21,71.26,71.19,71.26,384000.0,50.2127,50.248,50.1986,50.248,384000.0
2014-09-12 15:35:00,71.26,71.3,71.23,71.29,279100.0,50.248,50.2762,50.2268,50.2692,279100.0
2014-09-12 15:40:00,71.3,71.3,71.18,71.2,312200.0,50.2762,50.2762,50.1916,50.2057,312200.0
2014-09-12 15:45:00,71.2,71.2,71.12,71.14,423100.0,50.2057,50.2057,50.1493,50.1634,423100.0
2014-09-12 15:50:00,71.14,71.19,71.13,71.17,726400.0,50.1634,50.1986,50.1563,50.1845,726400.0
2014-09-12 15:55:00,71.17,71.24,71.16,71.23,1744200.0,50.1845,50.2339,50.1775,50.2268,1744200.0
2014-09-15 09:30:00,71.28,71.28,71.1,71.23,407200.0,50.2621,50.2621,50.1352,50.2268,407200.0
2014-09-15 09:35:00,71.24,71.55,71.19,71.55,479700.0,50.2339,50.4525,50.1986,50.4525,479700.0
2014-09-15 09:40:00,71.55,71.56,71.38,71.4,307000.0,50.4525,50.4595,50.3326,50.3467,307000.0
2014-09-15 09:45:00,71.4,71.4,71.18,71.22,173800.0,50.3467,50.3467,50.1916,50.2198,173800.0
2014-09-15 09:50:00,71.23,71.29,71.21,71.25,139300.0,50.2268,50.2692,50.2127,50.2409,139300.0
2014-09-15 09:55:00,71.25,71.29,71.17,71.25,119900.0,50.2409,50.2692,50.1845,50.2409,119900.0
2014-09-15 10:00:00,71.24,71.31,71.18,71.31,133100.0,50.2339,50.2833,50.1916,50.2833,133100.0
2014-09-15 10:05:00,71.31,71.34,71.22,71.25,135700.0,50.2833,50.3044,50.2198,50.2409,135700.0
2014-09-15 10:10:00,71.25,71.37,71.22,71.34,96600.0,50.2409,50.3256,50.2198,50.3044,96600.0
2014-09-15 10:15:00,71.34,71.35,71.29,71.34,73200.0,50.3044,50.3115,50.2692,50.3044,73200.0
2014-09-15 10:20:00,71.34,71.34,71.25,71.26,121900.0,50.3044,50.3044,50.2409,50.248,121900.0
2014-09-15 10:25:00,71.27,71.29,71.19,71.27,72200.0,50.2551,50.2692,50.1986,50.2551,72200.0
2014-09-15 10:30:00,71.26,71.29,71.17,71.18,65600.0,50.248,50.2692,50.1845,50.1916,65600.0
2014-09-15 10:35:00,71.17,71.19,71.12,71.16,71900.0,50.1845,50.1986,50.1493,50.1775,71900.0
2014-09-15 10:40:00,71.16,71.21,71.08,71.1,58200.0,50.1775,50.2127,50.1211,50.1352,58200.0
2014-09-15 10:45:00,71.09,71.15,71.06,71.13,71400.0,50.1281,50.1704,50.107,50.1563,71400.0
2014-09-15 10:50:00,71.12,71.16,71.11,71.13,70200.0,50.1493,50.1775,50.1422,50.1563,70200.0
2014-09-15 10:55:00,71.13,71.18,71.1,71.17,99000.0,50.1563,50.1916,50.1352,50.1845,99000.0
2014-09-15 11:00:00,71.16,71.16,71.09,71.09,64600.0,50.1775,50.1775,50.1281,50.1281,64600.0
2014-09-15 11:05:00,71.1,71.11,71.06,71.11,64800.0,50.1352,50.1422,50.107,50.1422,64800.0
2014-09-15 11:10:00,71.11,71.13,71.05,71.05,59900.0,50.1422,50.1563,50.0999,50.0999,59900.0
2014-09-15 11:15:00,71.05,71.07,70.98,70.98,71700.0,50.0999,50.114,50.0506,50.0506,71700.0
2014-09-15 11:20:00,70.99,70.99,70.92,70.93,104100.0,50.0576,50.0576,50.0083,50.0153,104100.0
2014-09-15 11:25:00,70.93,70.95,70.88,70.91,128300.0,50.0153,50.0294,49.98,50.0012,128300.0
2014-09-15 11:30:00,70.9,70.95,70.89,70.93,115600.0,49.9942,50.0294,49.9871,50.0153,115600.0
2014-09-15 11:35:00,70.93,70.98,70.92,70.95,68500.0,50.0153,50.0506,50.0083,50.0294,68500.0
2014-09-15 11:40:00,70.95,70.95,70.86,70.87,48300.0,50.0294,50.0294,49.9659,49.973,48300.0
2014-09-15 11:45:00,70.86,70.86,70.79,70.82,104700.0,49.9659,49.9659,49.9166,49.9377,104700.0
2014-09-15 11:50:00,70.81,70.82,70.74,70.74,83500.0,49.9307,49.9377,49.8813,49.8813,83500.0
2014-09-15 11:55:00,70.74,70.77,70.71,70.72,63100.0,49.8813,49.9025,49.8602,49.8672,63100.0
2014-09-15 12:00:00,70.71,70.73,70.66,70.72,136500.0,49.8602,49.8743,49.8249,49.8672,136500.0
2014-09-15 12:05:00,70.72,70.74,70.7,70.73,76000.0,49.8672,49.8813,49.8531,49.8743,76000.0
2014-09-15 12:10:00,70.73,70.75,70.69,70.74,122800.0,49.8743,49.8884,49.8461,49.8813,122800.0
2014-09-15 12:15:00,70.74,70.76,70.71,70.72,65100.0,49.8813,49.8954,49.8602,49.8672,65100.0
2014-09-15 12:20:00,70.72,70.73,70.68,70.71,44400.0,49.8672,49.8743,49.839,49.8602,44400.0
2014-09-15 12:25:00,70.71,70.81,70.71,70.77,96100.0,49.8602,49.9307,49.8602,49.9025,96100.0
2014-09-15 12:30:00,70.77,70.78,70.75,70.77,37500.0,49.9025,49.9095,49.8884,49.9025,37500.0
2014-09-15 12:35:00,70.76,70.77,70.72,70.73,46000.0,49.8954,49.9025,49.8672,49.8743,46000.0
2014-09-15 12:40:00,70.73,70.76,70.7,70.76,34600.0,49.8743,49.8954,49.8531,49.8954,34600.0
2014-09-15 12:45:00,70.77,70.82,70.76,70.82,110000.0,49.9025,49.9377,49.8954,49.9377,110000.0
2014-09-15 12:50:00,70.82,70.87,70.82,70.87,21100.0,49.9377,49.973,49.9377,49.973,21100.0
2014-09-15 12:55:00,70.87,70.88,70.85,70.87,78700.0,49.973,49.98,49.9589,49.973,78700.0
2014-09-15 13:00:00,70.87,70.95,70.87,70.94,103200.0,49.973,50.0294,49.973,50.0224,103200.0
2014-09-15 13:05:00,70.95,71.0,70.93,70.98,126000.0,50.0294,50.0647,50.0153,50.0506,126000.0
2014-09-15 13:10:00,70.99,70.99,70.95,70.96,52900.0,50.0576,50.0576,50.0294,50.0365,52900.0
2014-09-15 13:15:00,70.97,71.03,70.95,71.02,154600.0,50.0435,50.0858,50.0294,50.0788,154600.0
2014-09-15 13:20:00,71.02,71.05,71.0,71.03,159000.0,50.0788,50.0999,50.0647,50.0858,159000.0
2014-09-15 13:25:00,71.03,71.06,71.02,71.03,169300.0,50.0858,50.107,50.0788,50.0858,169300.0
2014-09-15 13:30:00,71.03,71.05,71.02,71.03,134900.0,50.0858,50.0999,50.0788,50.0858,134900.0
2014-09-15 13:35:00,71.03,71.03,71.0,71.03,100500.0,50.0858,50.0858,50.0647,50.0858,100500.0
2014-09-15 13:40:00,71.03,71.06,71.02,71.04,170200.0,50.0858,50.107,50.0788,50.0929,170200.0
2014-09-15 13:45:00,71.03,71.04,71.02,71.02,88200.0,50.0858,50.0929,50.0788,50.0788,88200.0
2014-09-15 13:50:00,71.03,71.03,70.99,70.99,216600.0,50.0858,50.0858,50.0576,50.0576,216600.0
2014-09-15 13:55:00,70.99,71.02,70.96,70.98,82700.0,50.0576,50.0788,50.0365,50.0506,82700.0
2014-09-15 14:00:00,70.98,70.98,70.94,70.95,107900.0,50.0506,50.0506,50.0224,50.0294,107900.0
2014-09-15 14:05:00,70.96,71.05,70.95,71.05,47600.0,50.0365,50.0999,50.0294,50.0999,47600.0
2014-09-15 14:10:00,71.05,71.05,71.02,71.03,59300.0,50.0999,50.0999,50.0788,50.0858,59300.0
2014-09-15 14:15:00,71.03,71.03,71.0,71.01,27700.0,50.0858,50.0858,50.0647,50.0717,27700.0
2014-09-15 14:20:00,71.01,71.02,70.99,71.02,59600.0,50.0717,50.0788,50.0576,50.0788,59600.0
2014-09-15 14:25:00,71.03,71.08,71.02,71.06,134000.0,50.0858,50.1211,50.0788,50.107,134000.0
2014-09-15 14:30:00,71.07,71.09,71.06,71.07,38500.0,50.114,50.1281,50.107,50.114,38500.0
2014-09-15 14:35:00,71.07,71.13,71.07,71.11,63600.0,50.114,50.1563,50.114,50.1422,63600.0
2014-09-15 14:40:00,71.11,71.11,71.04,71.06,52100.0,50.1422,50.1422,50.0929,50.107,52100.0
2014-09-15 14:45:00,71.06,71.06,71.01,71.02,91200.0,50.107,50.107,50.0717,50.0788,91200.0
2014-09-15 14:50:00,71.02,71.02,70.97,70.98,36400.0,50.0788,50.0788,50.0435,50.0506,36400.0
2014-09-15 14:55:00,70.97,70.98,70.95,70.96,43100.0,50.0435,50.0506,50.0294,50.0365,43100.0
2014-09-15 15:00:00,70.95,70.98,70.95,70.97,75100.0,50.0294,50.0506,50.0294,50.0435,75100.0
2014-09-15 15:05:00,70.97,70.98,70.94,70.97,85900.0,50.0435,50.0506,50.0224,50.0435,85900.0
2014-09-15 15:10:00,70.96,70.98,70.93,70.97,232500.0,50.0365,50.0506,50.0153,50.0435,232500.0
2014-09-15 15:15:00,70.96,70.99,70.96,70.98,73600.0,50.0365,50.0576,50.0365,50.0506,73600.0
2014-09-15 15:20:00,70.98,70.98,70.97,70.97,33800.0,50.0506,50.0506,50.0435,50.0435,33800.0
2014-09-15 15:25:00,70.98,70.98,70.95,70.98,53800.0,50.0506,50.0506,50.0294,50.0506,53800.0
2014-09-15 15:30:00,70.98,70.99,70.94,70.98,52700.0,50.0506,50.0576,50.0224,50.0506,52700.0
2014-09-15 15:35:00,70.98,70.98,70.95,70.96,74200.0,50.0506,50.0506,50.0294,50.0365,74200.0
2014-09-15 15:40:00,70.97,70.97,70.96,70.97,88100.0,50.0435,50.0435,50.0365,50.0435,88100.0
2014-09-15 15:45:00,70.96,70.97,70.95,70.95,226200.0,50.0365,50.0435,50.0294,50.0294,226200.0
2014-09-15 15:50:00,70.95,70.96,70.95,70.95,172600.0,50.0294,50.0365,50.0294,50.0294,172600.0
2014-09-15 15:55:00,70.95,70.96,70.93,70.95,623200.0,50.0294,50.0365,50.0153,50.0294,623200.0
2014-09-16 09:30:00,70.96,71.22,70.92,71.19,249900.0,50.0365,50.2198,50.0083,50.1986,249900.0
2014-09-16 09:35:00,71.18,71.22,70.93,70.97,246100.0,50.1916,50.2198,50.0153,50.0435,246100.0
2014-09-16 09:40:00,70.97,71.17,70.97,71.17,254300.0,50.0435,50.1845,50.0435,50.1845,254300.0
2014-09-16 09:45:00,71.16,71.2,71.1,71.1,175700.0,50.1775,50.2057,50.1352,50.1352,175700.0
2014-09-16 09:50:00,71.1,71.26,71.1,71.25,146000.0,50.1352,50.248,50.1352,50.2409,146000.0
2014-09-16 09:55:00,71.25,71.25,71.18,71.21,75400.0,50.2409,50.2409,50.1916,50.2127,75400.0
2014-09-16 10:00:00,71.2,71.25,71.15,71.22,53600.0,50.2057,50.2409,50.1704,50.2198,53600.0
2014-09-16 10:05:00,71.22,71.22,71.16,71.2,44900.0,50.2198,50.2198,50.1775,50.2057,44900.0
2014-09-16 10:10:00,71.2,71.29,71.19,71.29,105600.0,50.2057,50.2692,50.1986,50.2692,105600.0
2014-09-16 10:15:00,71.29,71.34,71.25,71.26,156300.0,50.2692,50.3044,50.2409,50.248,156300.0
2014-09-16 10:20:00,71.26,71.27,71.19,71.19,78900.0,50.248,50.2551,50.1986,50.1986,78900.0
2014-09-16 10:25:00,71.2,71.2,71.15,71.18,79700.0,50.2057,50.2057,50.1704,50.1916,79700.0
2014-09-16 10:30:00,71.18,71.19,71.06,71.11,74900.0,50.1916,50.1986,50.107,50.1422,74900.0
2014-09-16 10:35:00,71.11,71.19,71.11,71.17,56000.0,50.1422,50.1986,50.1422,50.1845,56000.0
2014-09-16 10:40:00,71.17,71.17,71.12,71.16,29900.0,50.1845,50.1845,50.1493,50.1775,29900.0
2014-09-16 10:45:00,71.16,71.22,71.14,71.22,36200.0,50.1775,50.2198,50.1634,50.2198,36200.0
2014-09-16 10:50:00,71.21,71.22,71.16,71.18,136600.0,50.2127,50.2198,50.1775,50.1916,136600.0
2014-09-16 10:55:00,71.18,71.18,71.07,71.08,79400.0,50.1916,50.1916,50.114,50.1211,79400.0
2014-09-16 11:00:00,71.08,71.08,71.0,71.02,44900.0,50.1211,50.1211,50.0647,50.0788,44900.0
2014-09-16 11:05:00,71.01,71.06,71.01,71.03,85700.0,50.0717,50.107,50.0717,50.0858,85700.0
2014-09-16 11:10:00,71.04,71.07,70.99,71.02,51700.0,50.0929,50.114,50.0576,50.0788,51700.0
2014-09-16 11:15:00,71.02,71.03,70.96,70.97,46400.0,50.0788,50.0858,50.0365,50.0435,46400.0
2014-09-16 11:20:00,70.98,71.09,70.97,71.06,118900.0,50.0506,50.1281,50.0435,50.107,118900.0
2014-09-16 11:25:00,71.06,71.22,71.0,71.22,306200.0,50.107,50.2198,50.0647,50.2198,306200.0
2014-09-16 11:30:00,71.22,71.27,71.2,71.24,284300.0,50.2198,50.2551,50.2057,50.2339,284300.0
2014-09-16 11:35:00,71.25,71.29,71.25,71.28,175600.0,50.2409,50.2692,50.2409,50.2621,175600.0
2014-09-16 11:40:00,71.29,71.35,71.28,71.34,190500.0,50.2692,50.3115,50.2621,50.3044,190500.0
2014-09-16 11:45:00,71.35,71.41,71.32,71.41,244500.0,50.3115,50.3538,50.2903,50.3538,244500.0
2014-09-16 11:50:00,71.4,71.59,71.39,71.55,367200.0,50.3467,50.4807,50.3397,50.4525,367200.0
2014-09-16 11:55:00,71.56,71.6,71.44,71.44,389200.0,50.4595,50.4877,50.3749,50.3749,389200.0
2014-09-16 12:00:00,71.45,71.48,71.43,71.48,455800.0,50.382,50.4031,50.3679,50.4031,455800.0
2014-09-16 12:05:00,71.47,71.48,71.41,71.41,180400.0,50.3961,50.4031,50.3538,50.3538,180400.0
2014-09-16 12:10:00,71.42,71.47,71.41,71.46,194200.0,50.3608,50.3961,50.3538,50.389,194200.0
2014-09-16 12:15:00,71.47,71.49,71.44,71.47,100900.0,50.3961,50.4102,50.3749,50.3961,100900.0
2014-09-16 12:20:00,71.48,71.6,71.48,71.58,239500.0,50.4031,50.4877,50.4031,50.4736,239500.0
2014-09-16 12:25:00,71.58,71.59,71.51,71.54,176800.0,50.4736,50.4807,50.4243,50.4454,176800.0
2014-09-16 12:30:00,71.54,71.57,71.52,71.53,84300.0,50.4454,50.4666,50.4313,50.4384,84300.0
2014-09-16 12:35:00,71.53,71.56,71.51,71.54,109700.0,50.4384,50.4595,50.4243,50.4454,109700.0
2014-09-16 12:40:00,71.54,71.55,71.48,71.49,57000.0,50.4454,50.4525,50.4031,50.4102,57000.0
2014-09-16 12:45:00,71.5,71.51,71.44,71.45,36400.0,50.4172,50.4243,50.3749,50.382,36400.0
2014-09-16 12:50:00,71.45,71.48,71.42,71.45,95100.0,50.382,50.4031,50.3608,50.382,95100.0
2014-09-16 12:55:00,71.45,71.47,71.44,71.47,64300.0,50.382,50.3961,50.3749,50.3961,64300.0
2014-09-16 13:00:00,71.47,71.52,71.42,71.46,105100.0,50.3961,50.4313,50.3608,50.389,105100.0
2014-09-16 13:05:00,71.47,71.51,71.45,71.5,53700.0,50.3961,50.4243,50.382,50.4172,53700.0
2014-09-16 13:10:00,71.5,71.53,71.47,71.49,81700.0,50.4172,50.4384,50.3961,50.4102,81700.0
2014-09-16 13:15:00,71.49,71.54,71.46,71.53,77700.0,50.4102,50.4454,50.389,50.4384,77700.0
2014-09-16 13:20:00,71.53,71.56,71.49,71.55,60500.0,50.4384,50.4595,50.4102,50.4525,60500.0
2014-09-16 13:25:00,71.55,71.57,71.52,71.56,69800.0,50.4525,50.4666,50.4313,50.4595,69800.0
2014-09-16 13:30:00,71.56,71.57,71.55,71.56,17100.0,50.4595,50.4666,50.4525,50.4595,17100.0
2014-09-16 13:35:00,71.56,71.64,71.55,71.64,84500.0,50.4595,50.516,50.4525,50.516,84500.0
2014-09-16 13:40:00,71.64,71.7,71.64,71.64,183200.0,50.516,50.5583,50.516,50.516,183200.0
2014-09-16 13:45:00,71.64,71.65,71.6,71.6,74600.0,50.516,50.523,50.4877,50.4877,74600.0
2014-09-16 13:50:00,71.61,71.61,71.56,71.58,48100.0,50.4948,50.4948,50.4595,50.4736,48100.0
2014-09-16 13:55:00,71.58,71.59,71.57,71.59,53000.0,50.4736,50.4807,50.4666,50.4807,53000.0
2014-09-16 14:00:00,71.59,71.59,71.54,71.56,36600.0,50.4807,50.4807,50.4454,50.4595,36600.0
2014-09-16 14:05:00,71.56,71.58,71.54,71.56,67900.0,50.4595,50.4736,50.4454,50.4595,67900.0
2014-09-16 14:10:00,71.56,71.59,71.56,71.59,55200.0,50.4595,50.4807,50.4595,50.4807,55200.0
2014-09-16 14:15:00,71.59,71.63,71.58,71.61,95600.0,50.4807,50.5089,50.4736,50.4948,95600.0
2014-09-16 14:20:00,71.61,71.62,71.59,71.62,30500.0,50.4948,50.5019,50.4807,50.5019,30500.0
2014-09-16 14:25:00,71.62,71.67,71.6,71.65,26600.0,50.5019,50.5371,50.4877,50.523,26600.0
2014-09-16 14:30:00,71.66,71.68,71.62,71.63,61200.0,50.5301,50.5442,50.5019,50.5089,61200.0
2014-09-16 14:35:00,71.64,71.64,71.59,71.6,24400.0,50.516,50.516,50.4807,50.4877,24400.0
2014-09-16 14:40:00,71.6,71.6,71.55,71.57,136400.0,50.4877,50.4877,50.4525,50.4666,136400.0
2014-09-16 14:45:00,71.56,71.58,71.54,71.55,42000.0,50.4595,50.4736,50.4454,50.4525,42000.0
2014-09-16 14:50:00,71.55,71.55,71.5,71.5,63200.0,50.4525,50.4525,50.4172,50.4172,63200.0
2014-09-16 14:55:00,71.5,71.52,71.49,71.51,132800.0,50.4172,50.4313,50.4102,50.4243,132800.0
2014-09-16 15:00:00,71.5,71.52,71.5,71.52,33400.0,50.4172,50.4313,50.4172,50.4313,33400.0
2014-09-16 15:05:00,71.51,71.62,71.51,71.62,505400.0,50.4243,50.5019,50.4243,50.5019,505400.0
2014-09-16 15:10:00,71.62,71.62,71.57,71.58,56500.0,50.5019,50.5019,50.4666,50.4736,56500.0
2014-09-16 15:15:00,71.58,71.58,71.54,71.58,34900.0,50.4736,50.4736,50.4454,50.4736,34900.0
2014-09-16 15:20:00,71.58,71.59,71.55,71.59,82900.0,50.4736,50.4807,50.4525,50.4807,82900.0
2014-09-16 15:25:00,71.58,71.59,71.53,71.53,114100.0,50.4736,50.4807,50.4384,50.4384,114100.0
2014-09-16 15:30:00,71.53,71.55,71.5,71.5,123700.0,50.4384,50.4525,50.4172,50.4172,123700.0
2014-09-16 15:35:00,71.5,71.51,71.46,71.47,114100.0,50.4172,50.4243,50.389,50.3961,114100.0
2014-09-16 15:40:00,71.47,71.48,71.43,71.48,246200.0,50.3961,50.4031,50.3679,50.4031,246200.0
2014-09-16 15:45:00,71.47,71.54,71.47,71.51,199900.0,50.3961,50.4454,50.3961,50.4243,199900.0
2014-09-16 15:50:00,71.51,71.53,71.51,71.52,333200.0,50.4243,50.4384,50.4243,50.4313,333200.0
2014-09-16 15:55:00,71.52,71.55,71.48,71.49,808300.0,50.4313,50.4525,50.4031,50.4102,808300.0
2014-09-17 09:30:00,71.74,71.77,71.61,71.66,181800.0,50.5865,50.6076,50.4948,50.5301,181800.0
2014-09-17 09:35:00,71.66,72.1,71.66,72.06,350200.0,50.5301,50.8403,50.5301,50.8121,350200.0
2014-09-17 09:40:00,72.06,72.06,71.78,71.82,190400.0,50.8121,50.8121,50.6147,50.6429,190400.0
2014-09-17 09:45:00,71.81,71.87,71.76,71.79,111800.0,50.6358,50.6781,50.6006,50.6217,111800.0
2014-09-17 09:50:00,71.78,71.82,71.74,71.76,27800.0,50.6147,50.6429,50.5865,50.6006,27800.0
2014-09-17 09:55:00,71.77,71.84,71.73,71.74,74500.0,50.6076,50.657,50.5794,50.5865,74500.0
2014-09-17 10:00:00,71.73,71.8,71.67,71.67,125000.0,50.5794,50.6288,50.5371,50.5371,125000.0
2014-09-17 10:05:00,71.69,71.71,71.67,71.69,69800.0,50.5512,50.5653,50.5371,50.5512,69800.0
2014-09-17 10:10:00,71.68,71.68,71.53,71.57,173300.0,50.5442,50.5442,50.4384,50.4666,173300.0
2014-09-17 10:15:00,71.58,71.68,71.58,71.65,69100.0,50.4736,50.5442,50.4736,50.523,69100.0
2014-09-17 10:20:00,71.66,71.66,71.61,71.64,109500.0,50.5301,50.5301,50.4948,50.516,109500.0
2014-09-17 10:25:00,71.65,71.67,71.62,71.65,76600.0,50.523,50.5371,50.5019,50.523,76600.0
2014-09-17 10:30:00,71.65,71.65,71.6,71.63,57500.0,50.523,50.523,50.4877,50.5089,57500.0
2014-09-17 10:35:00,71.62,71.62,71.53,71.54,103800.0,50.5019,50.5019,50.4384,50.4454,103800.0
2014-09-17 10:40:00,71.54,71.6,71.54,71.6,63000.0,50.4454,50.4877,50.4454,50.4877,63000.0
2014-09-17 10:45:00,71.6,71.63,71.58,71.61,47000.0,50.4877,50.5089,50.4736,50.4948,47000.0
2014-09-17 10:50:00,71.62,71.63,71.58,71.61,66400.0,50.5019,50.5089,50.4736,50.4948,66400.0
2014-09-17 10:55:00,71.6,71.71,71.58,71.71,161700.0,50.4877,50.5653,50.4736,50.5653,161700.0
2014-09-17 11:00:00,71.71,71.73,71.68,71.69,51300.0,50.5653,50.5794,50.5442,50.5512,51300.0
2014-09-17 11:05:00,71.68,71.69,71.64,71.65,30400.0,50.5442,50.5512,50.516,50.523,30400.0
2014-09-17 11:10:00,71.65,71.69,71.64,71.67,19900.0,50.523,50.5512,50.516,50.5371,19900.0
2014-09-17 11:15:00,71.67,71.7,71.67,71.68,17800.0,50.5371,50.5583,50.5371,50.5442,17800.0
2014-09-17 11:20:00,71.69,71.71,71.68,71.69,34300.0,50.5512,50.5653,50.5442,50.5512,34300.0
2014-09-17 11:25:00,71.7,71.74,71.69,71.74,56100.0,50.5583,50.5865,50.5512,50.5865,56100.0
2014-09-17 11:30:00,71.74,71.74,71.67,71.69,59900.0,50.5865,50.5865,50.5371,50.5512,59900.0
2014-09-17 11:35:00,71.69,71.69,71.67,71.67,95100.0,50.5512,50.5512,50.5371,50.5371,95100.0
2014-09-17 11:40:00,71.67,71.68,71.67,71.68,30000.0,50.5371,50.5442,50.5371,50.5442,30000.0
2014-09-17 11:45:00,71.68,71.7,71.67,71.7,29500.0,50.5442,50.5583,50.5371,50.5583,29500.0
2014-09-17 11:50:00,71.7,71.7,71.69,71.7,12000.0,50.5583,50.5583,50.5512,50.5583,12000.0
2014-09-17 11:55:00,71.7,71.7,71.67,71.67,27800.0,50.5583,50.5583,50.5371,50.5371,27800.0
2014-09-17 12:00:00,71.67,71.68,71.66,71.67,52500.0,50.5371,50.5442,50.5301,50.5371,52500.0
2014-09-17 12:05:00,71.67,71.69,71.66,71.67,38900.0,50.5371,50.5512,50.5301,50.5371,38900.0
2014-09-17 12:10:00,71.67,71.69,71.64,71.64,77100.0,50.5371,50.5512,50.516,50.516,77100.0
2014-09-17 12:15:00,71.64,71.64,71.62,71.63,27300.0,50.516,50.516,50.5019,50.5089,27300.0
2014-09-17 12:20:00,71.63,71.63,71.57,71.6,120700.0,50.5089,50.5089,50.4666,50.4877,120700.0
2014-09-17 12:25:00,71.61,71.64,71.6,71.63,30000.0,50.4948,50.516,50.4877,50.5089,30000.0
2014-09-17 12:30:00,71.62,71.62,71.59,71.62,43800.0,50.5019,50.5019,50.4807,50.5019,43800.0
2014-09-17 12:35:00,71.61,71.64,71.6,71.63,31000.0,50.4948,50.516,50.4877,50.5089,31000.0
2014-09-17 12:40:00,71.63,71.65,71.62,71.64,29000.0,50.5089,50.523,50.5019,50.516,29000.0
2014-09-17 12:45:00,71.64,71.67,71.61,71.61,123300.0,50.516,50.5371,50.4948,50.4948,123300.0
2014-09-17 12:50:00,71.61,71.64,71.6,71.63,13100.0,50.4948,50.516,50.4877,50.5089,13100.0
2014-09-17 12:55:00,71.63,71.66,71.62,71.65,34400.0,50.5089,50.5301,50.5019,50.523,34400.0
2014-09-17 13:00:00,71.65,71.66,71.64,71.65,47100.0,50.523,50.5301,50.516,50.523,47100.0
2014-09-17 13:05:00,71.65,71.66,71.6,71.63,84900.0,50.523,50.5301,50.4877,50.5089,84900.0
2014-09-17 13:10:00,71.64,71.66,71.63,71.64,56800.0,50.516,50.5301,50.5089,50.516,56800.0
2014-09-17 13:15:00,71.65,71.67,71.64,71.66,83600.0,50.523,50.5371,50.516,50.5301,83600.0
2014-09-17 13:20:00,71.66,71.66,71.64,71.65,32400.0,50.5301,50.5301,50.516,50.523,32400.0
2014-09-17 13:25:00,71.64,71.64,71.63,71.63,11700.0,50.516,50.516,50.5089,50.5089,11700.0
2014-09-17 13:30:00,71.63,71.65,71.63,71.64,18300.0,50.5089,50.523,50.5089,50.516,18300.0
2014-09-17 13:35:00,71.63,71.64,71.61,71.62,67800.0,50.5089,50.516,50.4948,50.5019,67800.0
2014-09-17 13:40:00,71.62,71.69,71.62,71.67,30600.0,50.5019,50.5512,50.5019,50.5371,30600.0
2014-09-17 13:45:00,71.68,71.73,71.67,71.71,42800.0,50.5442,50.5794,50.5371,50.5653,42800.0
2014-09-17 13:50:00,71.7,71.78,71.7,71.78,62000.0,50.5583,50.6147,50.5583,50.6147,62000.0
2014-09-17 13:55:00,71.78,71.85,71.76,71.82,70400.0,50.6147,50.664,50.6006,50.6429,70400.0
2014-09-17 14:00:00,71.83,72.05,71.37,71.47,1750600.0,50.6499,50.8051,50.3256,50.3961,1750600.0
2014-09-17 14:05:00,71.47,71.6,71.46,71.53,578700.0,50.3961,50.4877,50.389,50.4384,578700.0
2014-09-17 14:10:00,71.53,71.72,71.53,71.67,527000.0,50.4384,50.5724,50.4384,50.5371,527000.0
2014-09-17 14:15:00,71.66,71.7,71.48,71.58,454500.0,50.5301,50.5583,50.4031,50.4736,454500.0
2014-09-17 14:20:00,71.59,71.72,71.54,71.72,276900.0,50.4807,50.5724,50.4454,50.5724,276900.0
2014-09-17 14:25:00,71.72,71.81,71.67,71.78,195900.0,50.5724,50.6358,50.5371,50.6147,195900.0
2014-09-17 14:30:00,71.78,71.8,71.71,71.72,162200.0,50.6147,50.6288,50.5653,50.5724,162200.0
2014-09-17 14:35:00,71.72,71.74,71.69,71.72,128800.0,50.5724,50.5865,50.5512,50.5724,128800.0
2014-09-17 14:40:00,71.72,71.81,71.66,71.67,212200.0,50.5724,50.6358,50.5301,50.5371,212200.0
2014-09-17 14:45:00,71.68,71.72,71.64,71.7,223000.0,50.5442,50.5724,50.516,50.5583,223000.0
2014-09-17 14:50:00,71.72,71.82,71.69,71.81,73400.0,50.5724,50.6429,50.5512,50.6358,73400.0
2014-09-17 14:55:00,71.82,71.87,71.78,71.84,170700.0,50.6429,50.6781,50.6147,50.657,170700.0
2014-09-17 15:00:00,71.84,71.97,71.82,71.94,152700.0,50.657,50.7486,50.6429,50.7275,152700.0
2014-09-17 15:05:00,71.94,72.0,71.92,71.95,516400.0,50.7275,50.7698,50.7134,50.7345,516400.0
2014-09-17 15:10:00,71.95,71.99,71.92,71.98,168600.0,50.7345,50.7628,50.7134,50.7557,168600.0
2014-09-17 15:15:00,71.98,72.05,71.98,72.0,153800.0,50.7557,50.8051,50.7557,50.7698,153800.0
2014-09-17 15:20:00,72.01,72.01,71.86,71.86,414600.0,50.7769,50.7769,50.6711,50.6711,414600.0
2014-09-17 15:25:00,71.86,71.89,71.79,71.83,595600.0,50.6711,50.6922,50.6217,50.6499,595600.0
2014-09-17 15:30:00,71.84,71.84,71.61,71.61,679000.0,50.657,50.657,50.4948,50.4948,679000.0
2014-09-17 15:35:00,71.62,71.66,71.53,71.57,434800.0,50.5019,50.5301,50.4384,50.4666,434800.0
2014-09-17 15:40:00,71.57,71.65,71.55,71.55,278000.0,50.4666,50.523,50.4525,50.4525,278000.0
2014-09-17 15:45:00,71.56,71.61,71.51,71.52,528800.0,50.4595,50.4948,50.4243,50.4313,528800.0
2014-09-17 15:50:00,71.52,71.55,71.48,71.48,664300.0,50.4313,50.4525,50.4031,50.4031,664300.0
2014-09-17 15:55:00,71.49,71.51,71.43,71.44,1656700.0,50.4102,50.4243,50.3679,50.3749,1656700.0
2014-09-18 09:30:00,71.58,71.65,71.43,71.59,119700.0,50.4736,50.523,50.3679,50.4807,119700.0
2014-09-18 09:35:00,71.59,71.6,71.32,71.32,364400.0,50.4807,50.4877,50.2903,50.2903,364400.0
2014-09-18 09:40:00,71.32,71.33,71.23,71.28,196300.0,50.2903,50.2974,50.2268,50.2621,196300.0
2014-09-18 09:45:00,71.27,71.27,71.06,71.07,322400.0,50.2551,50.2551,50.107,50.114,322400.0
2014-09-18 09:50:00,71.07,71.15,71.06,71.11,411700.0,50.114,50.1704,50.107,50.1422,411700.0
2014-09-18 09:55:00,71.09,71.25,71.03,71.24,250100.0,50.1281,50.2409,50.0858,50.2339,250100.0
2014-09-18 10:00:00,71.24,71.29,71.2,71.25,170800.0,50.2339,50.2692,50.2057,50.2409,170800.0
2014-09-18 10:05:00,71.24,71.26,71.19,71.24,167600.0,50.2339,50.248,50.1986,50.2339,167600.0
2014-09-18 10:10:00,71.26,71.28,71.19,71.22,87100.0,50.248,50.2621,50.1986,50.2198,87100.0
2014-09-18 10:15:00,71.23,71.26,71.16,71.2,140000.0,50.2268,50.248,50.1775,50.2057,140000.0
2014-09-18 10:20:00,71.21,71.22,71.15,71.2,67900.0,50.2127,50.2198,50.1704,50.2057,67900.0
2014-09-18 10:25:00,71.2,71.24,71.08,71.09,210800.0,50.2057,50.2339,50.1211,50.1281,210800.0
2014-09-18 10:30:00,71.08,71.24,71.07,71.24,151200.0,50.1211,50.2339,50.114,50.2339,151200.0
2014-09-18 10:35:00,71.23,71.29,71.23,71.28,140300.0,50.2268,50.2692,50.2268,50.2621,140300.0
2014-09-18 10:40:00,71.28,71.35,71.28,71.31,88100.0,50.2621,50.3115,50.2621,50.2833,88100.0
2014-09-18 10:45:00,71.31,71.4,71.31,71.35,108600.0,50.2833,50.3467,50.2833,50.3115,108600.0
2014-09-18 10:50:00,71.35,71.38,71.31,71.32,70900.0,50.3115,50.3326,50.2833,50.2903,70900.0
2014-09-18 10:55:00,71.32,71.34,71.27,71.3,74400.0,50.2903,50.3044,50.2551,50.2762,74400.0
2014-09-18 11:00:00,71.3,71.3,71.25,71.26,39700.0,50.2762,50.2762,50.2409,50.248,39700.0
2014-09-18 11:05:00,71.26,71.27,71.18,71.25,58500.0,50.248,50.2551,50.1916,50.2409,58500.0
2014-09-18 11:10:00,71.25,71.26,71.18,71.23,58900.0,50.2409,50.248,50.1916,50.2268,58900.0
2014-09-18 11:15:00,71.23,71.27,71.22,71.24,41500.0,50.2268,50.2551,50.2198,50.2339,41500.0
2014-09-18 11:20:00,71.24,71.28,71.23,71.28,42100.0,50.2339,50.2621,50.2268,50.2621,42100.0
2014-09-18 11:25:00,71.28,71.3,71.25,71.25,46900.0,50.2621,50.2762,50.2409,50.2409,46900.0
2014-09-18 11:30:00,71.26,71.29,71.24,71.28,47100.0,50.248,50.2692,50.2339,50.2621,47100.0
2014-09-18 11:35:00,71.27,71.29,71.16,71.2,159100.0,50.2551,50.2692,50.1775,50.2057,159100.0
2014-09-18 11:40:00,71.2,71.2,71.14,71.14,79600.0,50.2057,50.2057,50.1634,50.1634,79600.0
2014-09-18 11:45:00,71.15,71.18,71.12,71.16,91200.0,50.1704,50.1916,50.1493,50.1775,91200.0
2014-09-18 11:50:00,71.16,71.16,71.06,71.12,122300.0,50.1775,50.1775,50.107,50.1493,122300.0
2014-09-18 11:55:00,71.1,71.15,71.09,71.13,57600.0,50.1352,50.1704,50.1281,50.1563,57600.0
2014-09-18 12:00:00,71.13,71.14,71.09,71.13,135700.0,50.1563,50.1634,50.1281,50.1563,135700.0
2014-09-18 12:05:00,71.12,71.15,71.07,71.11,124300.0,50.1493,50.1704,50.114,50.1422,124300.0
2014-09-18 12:10:00,71.11,71.14,71.09,71.14,42600.0,50.1422,50.1634,50.1281,50.1634,42600.0
2014-09-18 12:15:00,71.14,71.17,71.09,71.13,74700.0,50.1634,50.1845,50.1281,50.1563,74700.0
2014-09-18 12:20:00,71.13,71.13,71.07,71.11,54600.0,50.1563,50.1563,50.114,50.1422,54600.0
2014-09-18 12:25:00,71.11,71.11,71.07,71.1,21400.0,50.1422,50.1422,50.114,50.1352,21400.0
2014-09-18 12:30:00,71.09,71.12,71.08,71.08,19000.0,50.1281,50.1493,50.1211,50.1211,19000.0
2014-09-18 12:35:00,71.08,71.12,71.06,71.09,51200.0,50.1211,50.1493,50.107,50.1281,51200.0
2014-09-18 12:40:00,71.09,71.11,71.07,71.09,55100.0,50.1281,50.1422,50.114,50.1281,55100.0
2014-09-18 12:45:00,71.1,71.12,71.09,71.12,44300.0,50.1352,50.1493,50.1281,50.1493,44300.0
2014-09-18 12:50:00,71.13,71.13,71.04,71.04,88300.0,50.1563,50.1563,50.0929,50.0929,88300.0
2014-09-18 12:55:00,71.05,71.1,71.05,71.09,24300.0,50.0999,50.1352,50.0999,50.1281,24300.0
2014-09-18 13:00:00,71.09,71.09,71.05,71.05,126100.0,50.1281,50.1281,50.0999,50.0999,126100.0
2014-09-18 13:05:00,71.05,71.06,70.98,70.98,131100.0,50.0999,50.107,50.0506,50.0506,131100.0
2014-09-18 13:10:00,70.99,71.01,70.98,70.98,41700.0,50.0576,50.0717,50.0506,50.0506,41700.0
2014-09-18 13:15:00,70.98,70.99,70.95,70.96,60000.0,50.0506,50.0576,50.0294,50.0365,60000.0
2014-09-18 13:20:00,70.96,70.97,70.93,70.93,55700.0,50.0365,50.0435,50.0153,50.0153,55700.0
2014-09-18 13:25:00,70.94,70.95,70.93,70.94,22800.0,50.0224,50.0294,50.0153,50.0224,22800.0
2014-09-18 13:30:00,70.94,70.94,70.92,70.92,27400.0,50.0224,50.0224,50.0083,50.0083,27400.0
2014-09-18 13:35:00,70.94,70.98,70.93,70.97,155500.0,50.0224,50.0506,50.0153,50.0435,155500.0
2014-09-18 13:40:00,70.97,71.01,70.97,71.0,62200.0,50.0435,50.0717,50.0435,50.0647,62200.0
2014-09-18 13:45:00,71.01,71.07,71.01,71.04,212900.0,50.0717,50.114,50.0717,50.0929,212900.0
2014-09-18 13:50:00,71.04,71.04,70.96,70.98,196500.0,50.0929,50.0929,50.0365,50.0506,196500.0
2014-09-18 13:55:00,70.99,71.0,70.95,70.99,50900.0,50.0576,50.0647,50.0294,50.0576,50900.0
2014-09-18 14:00:00,70.99,71.01,70.96,70.96,81800.0,50.0576,50.0717,50.0365,50.0365,81800.0
2014-09-18 14:05:00,70.96,70.99,70.95,70.98,69100.0,50.0365,50.0576,50.0294,50.0506,69100.0
2014-09-18 14:10:00,70.98,71.0,70.96,70.99,138900.0,50.0506,50.0647,50.0365,50.0576,138900.0
2014-09-18 14:15:00,70.99,71.02,70.95,70.95,255000.0,50.0576,50.0788,50.0294,50.0294,255000.0
2014-09-18 14:20:00,70.95,70.95,70.91,70.93,150400.0,50.0294,50.0294,50.0012,50.0153,150400.0
2014-09-18 14:25:00,70.93,70.97,70.9,70.91,281300.0,50.0153,50.0435,49.9942,50.0012,281300.0
2014-09-18 14:30:00,70.91,70.95,70.9,70.94,83700.0,50.0012,50.0294,49.9942,50.0224,83700.0
2014-09-18 14:35:00,70.94,70.96,70.92,70.95,106500.0,50.0224,50.0365,50.0083,50.0294,106500.0
2014-09-18 14:40:00,70.95,70.98,70.95,70.96,57200.0,50.0294,50.0506,50.0294,50.0365,57200.0
2014-09-18 14:45:00,70.96,70.98,70.93,70.94,34700.0,50.0365,50.0506,50.0153,50.0224,34700.0
2014-09-18 14:50:00,70.93,70.94,70.93,70.93,54000.0,50.0153,50.0224,50.0153,50.0153,54000.0
2014-09-18 14:55:00,70.93,70.94,70.91,70.92,198900.0,50.0153,50.0224,50.0012,50.0083,198900.0
2014-09-18 15:00:00,70.92,70.94,70.91,70.92,92400.0,50.0083,50.0224,50.0012,50.0083,92400.0
2014-09-18 15:05:00,70.92,70.93,70.9,70.91,105000.0,50.0083,50.0153,49.9942,50.0012,105000.0
2014-09-18 15:10:00,70.91,70.91,70.9,70.9,63900.0,50.0012,50.0012,49.9942,49.9942,63900.0
2014-09-18 15:15:00,70.9,70.91,70.88,70.89,107100.0,49.9942,50.0012,49.98,49.9871,107100.0
2014-09-18 15:20:00,70.89,70.92,70.88,70.89,128000.0,49.9871,50.0083,49.98,49.9871,128000.0
2014-09-18 15:25:00,70.89,70.91,70.88,70.91,81900.0,49.9871,50.0012,49.98,50.0012,81900.0
2014-09-18 15:30:00,70.91,70.96,70.9,70.92,145900.0,50.0012,50.0365,49.9942,50.0083,145900.0
2014-09-18 15:35:00,70.92,71.0,70.92,70.98,167500.0,50.0083,50.0647,50.0083,50.0506,167500.0
2014-09-18 15:40:00,70.98,70.98,70.91,70.92,263500.0,50.0506,50.0506,50.0012,50.0083,263500.0
2014-09-18 15:45:00,70.91,70.93,70.91,70.92,399600.0,50.0012,50.0153,50.0012,50.0083,399600.0
2014-09-18 15:50:00,70.92,70.97,70.92,70.95,280300.0,50.0083,50.0435,50.0083,50.0294,280300.0
2014-09-18 15:55:00,70.95,70.96,70.78,70.91,2623000.0,50.0294,50.0365,49.9095,50.0012,2623000.0
2014-09-19 09:30:00,71.09,71.24,71.07,71.19,187900.0,50.1281,50.2339,50.114,50.1986,187900.0
2014-09-19 09:35:00,71.19,71.28,71.13,71.23,459900.0,50.1986,50.2621,50.1563,50.2268,459900.0
2014-09-19 09:40:00,71.23,71.23,71.01,71.02,251200.0,50.2268,50.2268,50.0717,50.0788,251200.0
2014-09-19 09:45:00,71.01,71.13,71.01,71.13,292000.0,50.0717,50.1563,50.0717,50.1563,292000.0
2014-09-19 09:50:00,71.13,71.15,71.1,71.11,110700.0,50.1563,50.1704,50.1352,50.1422,110700.0
2014-09-19 09:55:00,71.11,71.12,71.09,71.11,117100.0,50.1422,50.1493,50.1281,50.1422,117100.0
2014-09-19 10:00:00,71.12,71.16,71.09,71.14,51800.0,50.1493,50.1775,50.1281,50.1634,51800.0
2014-09-19 10:05:00,71.14,71.14,71.04,71.08,147100.0,50.1634,50.1634,50.0929,50.1211,147100.0
2014-09-19 10:10:00,71.09,71.18,71.09,71.14,201400.0,50.1281,50.1916,50.1281,50.1634,201400.0
2014-09-19 10:15:00,71.15,71.16,71.09,71.11,527800.0,50.1704,50.1775,50.1281,50.1422,527800.0
2014-09-19 10:20:00,71.11,71.12,70.99,71.01,219000.0,50.1422,50.1493,50.0576,50.0717,219000.0
2014-09-19 10:25:00,71.01,71.03,70.88,70.88,247800.0,50.0717,50.0858,49.98,49.98,247800.0
2014-09-19 10:30:00,70.89,70.97,70.83,70.96,229300.0,49.9871,50.0435,49.9448,50.0365,229300.0
2014-09-19 10:35:00,70.96,71.01,70.96,70.98,73800.0,50.0365,50.0717,50.0365,50.0506,73800.0
2014-09-19 10:40:00,70.97,70.98,70.91,70.92,104000.0,50.0435,50.0506,50.0012,50.0083,104000.0
2014-09-19 10:45:00,70.92,70.93,70.88,70.89,80400.0,50.0083,50.0153,49.98,49.9871,80400.0
2014-09-19 10:50:00,70.9,70.92,70.87,70.92,155700.0,49.9942,50.0083,49.973,50.0083,155700.0
2014-09-19 10:55:00,70.92,70.97,70.92,70.93,68100.0,50.0083,50.0435,50.0083,50.0153,68100.0
2014-09-19 11:00:00,70.93,70.97,70.92,70.95,109500.0,50.0153,50.0435,50.0083,50.0294,109500.0
2014-09-19 11:05:00,70.95,70.97,70.92,70.93,105600.0,50.0294,50.0435,50.0083,50.0153,105600.0
2014-09-19 11:10:00,70.93,70.93,70.88,70.89,94500.0,50.0153,50.0153,49.98,49.9871,94500.0
2014-09-19 11:15:00,70.88,70.93,70.87,70.92,76300.0,49.98,50.0153,49.973,50.0083,76300.0
2014-09-19 11:20:00,70.93,70.94,70.91,70.93,47000.0,50.0153,50.0224,50.0012,50.0153,47000.0
2014-09-19 11:25:00,70.92,70.96,70.9,70.93,92300.0,50.0083,50.0365,49.9942,50.0153,92300.0
2014-09-19 11:30:00,70.93,70.94,70.88,70.89,114500.0,50.0153,50.0224,49.98,49.9871,114500.0
2014-09-19 11:35:00,70.9,70.9,70.84,70.88,87800.0,49.9942,49.9942,49.9518,49.98,87800.0
2014-09-19 11:40:00,70.89,70.91,70.87,70.89,42000.0,49.9871,50.0012,49.973,49.9871,42000.0
2014-09-19 11:45:00,70.89,70.9,70.77,70.77,97100.0,49.9871,49.9942,49.9025,49.9025,97100.0
2014-09-19 11:50:00,70.77,70.82,70.75,70.81,59500.0,49.9025,49.9377,49.8884,49.9307,59500.0
2014-09-19 11:55:00,70.82,70.84,70.78,70.83,38600.0,49.9377,49.9518,49.9095,49.9448,38600.0
2014-09-19 12:00:00,70.83,70.84,70.77,70.81,20700.0,49.9448,49.9518,49.9025,49.9307,20700.0
2014-09-19 12:05:00,70.82,70.82,70.77,70.8,45800.0,49.9377,49.9377,49.9025,49.9236,45800.0
2014-09-19 12:10:00,70.81,70.85,70.8,70.83,107900.0,49.9307,49.9589,49.9236,49.9448,107900.0
2014-09-19 12:15:00,70.84,70.87,70.81,70.84,60200.0,49.9518,49.973,49.9307,49.9518,60200.0
2014-09-19 12:20:00,70.85,70.86,70.82,70.85,19200.0,49.9589,49.9659,49.9377,49.9589,19200.0
2014-09-19 12:25:00,70.86,70.91,70.85,70.9,100600.0,49.9659,50.0012,49.9589,49.9942,100600.0
2014-09-19 12:30:00,70.9,70.9,70.85,70.9,55100.0,49.9942,49.9942,49.9589,49.9942,55100.0
2014-09-19 12:35:00,70.91,70.94,70.88,70.92,38100.0,50.0012,50.0224,49.98,50.0083,38100.0
2014-09-19 12:40:00,70.93,70.94,70.88,70.89,66600.0,50.0153,50.0224,49.98,49.9871,66600.0
2014-09-19 12:45:00,70.88,70.92,70.85,70.87,127900.0,49.98,50.0083,49.9589,49.973,127900.0
2014-09-19 12:50:00,70.87,70.87,70.8,70.81,114100.0,49.973,49.973,49.9236,49.9307,114100.0
2014-09-19 12:55:00,70.82,70.85,70.8,70.84,51900.0,49.9377,49.9589,49.9236,49.9518,51900.0
2014-09-19 13:00:00,70.84,70.85,70.8,70.83,53900.0,49.9518,49.9589,49.9236,49.9448,53900.0
2014-09-19 13:05:00,70.83,70.87,70.82,70.85,31600.0,49.9448,49.973,49.9377,49.9589,31600.0
2014-09-19 13:10:00,70.85,70.86,70.8,70.82,48500.0,49.9589,49.9659,49.9236,49.9377,48500.0
2014-09-19 13:15:00,70.82,70.83,70.8,70.82,83800.0,49.9377,49.9448,49.9236,49.9377,83800.0
2014-09-19 13:20:00,70.82,70.87,70.82,70.87,81500.0,49.9377,49.973,49.9377,49.973,81500.0
2014-09-19 13:25:00,70.87,70.87,70.85,70.86,23600.0,49.973,49.973,49.9589,49.9659,23600.0
2014-09-19 13:30:00,70.86,70.88,70.84,70.84,32800.0,49.9659,49.98,49.9518,49.9518,32800.0
2014-09-19 13:35:00,70.85,70.87,70.84,70.86,28500.0,49.9589,49.973,49.9518,49.9659,28500.0
2014-09-19 13:40:00,70.86,70.87,70.83,70.84,66500.0,49.9659,49.973,49.9448,49.9518,66500.0
2014-09-19 13:45:00,70.84,70.87,70.84,70.87,31400.0,49.9518,49.973,49.9518,49.973,31400.0
2014-09-19 13:50:00,70.86,70.88,70.85,70.86,140100.0,49.9659,49.98,49.9589,49.9659,140100.0
2014-09-19 13:55:00,70.86,70.88,70.81,70.83,96900.0,49.9659,49.98,49.9307,49.9448,96900.0
2014-09-19 14:00:00,70.84,70.87,70.83,70.83,30500.0,49.9518,49.973,49.9448,49.9448,30500.0
2014-09-19 14:05:00,70.83,70.85,70.82,70.84,66200.0,49.9448,49.9589,49.9377,49.9518,66200.0
2014-09-19 14:10:00,70.84,70.9,70.84,70.9,55900.0,49.9518,49.9942,49.9518,49.9942,55900.0
2014-09-19 14:15:00,70.9,70.93,70.9,70.92,57800.0,49.9942,50.0153,49.9942,50.0083,57800.0
2014-09-19 14:20:00,70.93,70.96,70.93,70.93,141700.0,50.0153,50.0365,50.0153,50.0153,141700.0
2014-09-19 14:25:00,70.93,70.96,70.93,70.95,29900.0,50.0153,50.0365,50.0153,50.0294,29900.0
2014-09-19 14:30:00,70.95,70.95,70.89,70.89,75300.0,50.0294,50.0294,49.9871,49.9871,75300.0
2014-09-19 14:35:00,70.9,70.96,70.9,70.95,77700.0,49.9942,50.0365,49.9942,50.0294,77700.0
2014-09-19 14:40:00,70.96,70.97,70.95,70.97,131800.0,50.0365,50.0435,50.0294,50.0435,131800.0
2014-09-19 14:45:00,70.97,70.99,70.97,70.99,160600.0,50.0435,50.0576,50.0435,50.0576,160600.0
2014-09-19 14:50:00,70.99,71.0,70.97,70.97,156000.0,50.0576,50.0647,50.0435,50.0435,156000.0
2014-09-19 14:55:00,70.98,71.01,70.97,71.01,138400.0,50.0506,50.0717,50.0435,50.0717,138400.0
2014-09-19 15:00:00,71.01,71.04,71.0,71.04,73000.0,50.0717,50.0929,50.0647,50.0929,73000.0
2014-09-19 15:05:00,71.04,71.06,71.02,71.03,147800.0,50.0929,50.107,50.0788,50.0858,147800.0
2014-09-19 15:10:00,71.03,71.06,71.03,71.04,64800.0,50.0858,50.107,50.0858,50.0929,64800.0
2014-09-19 15:15:00,71.04,71.06,71.03,71.04,192400.0,50.0929,50.107,50.0858,50.0929,192400.0
2014-09-19 15:20:00,71.05,71.05,71.01,71.02,183500.0,50.0999,50.0999,50.0717,50.0788,183500.0
2014-09-19 15:25:00,71.01,71.06,71.0,71.05,139300.0,50.0717,50.107,50.0647,50.0999,139300.0
2014-09-19 15:30:00,71.05,71.06,71.03,71.04,142100.0,50.0999,50.107,50.0858,50.0929,142100.0
2014-09-19 15:35:00,71.04,71.05,71.03,71.04,187000.0,50.0929,50.0999,50.0858,50.0929,187000.0
2014-09-19 15:40:00,71.04,71.04,71.0,71.02,208000.0,50.0929,50.0929,50.0647,50.0788,208000.0
2014-09-19 15:45:00,71.01,71.02,70.98,71.01,294500.0,50.0717,50.0788,50.0506,50.0717,294500.0
2014-09-19 15:50:00,71.01,71.05,71.0,71.05,491200.0,50.0717,50.0999,50.0647,50.0999,491200.0
2014-09-19 15:55:00,71.05,71.07,70.98,70.98,1804600.0,50.0999,50.114,50.0506,50.0506,1804600.0
2014-09-22 09:30:00,70.86,70.9,70.76,70.82,155900.0,49.9659,49.9942,49.8954,49.9377,155900.0
2014-09-22 09:35:00,70.8,70.82,70.64,70.64,293100.0,49.9236,49.9377,49.8108,49.8108,293100.0
2014-09-22 09:40:00,70.64,70.7,70.53,70.55,477300.0,49.8108,49.8531,49.7333,49.7474,477300.0
2014-09-22 09:45:00,70.55,70.61,70.48,70.6,231200.0,49.7474,49.7897,49.698,49.7826,231200.0
2014-09-22 09:50:00,70.6,70.64,70.58,70.58,93400.0,49.7826,49.8108,49.7685,49.7685,93400.0
2014-09-22 09:55:00,70.58,70.59,70.47,70.47,129200.0,49.7685,49.7756,49.6909,49.6909,129200.0
2014-09-22 10:00:00,70.47,70.61,70.47,70.57,87500.0,49.6909,49.7897,49.6909,49.7615,87500.0
2014-09-22 10:05:00,70.57,70.74,70.56,70.7,128300.0,49.7615,49.8813,49.7544,49.8531,128300.0
2014-09-22 10:10:00,70.7,70.7,70.64,70.64,121000.0,49.8531,49.8531,49.8108,49.8108,121000.0
2014-09-22 10:15:00,70.65,70.68,70.59,70.68,240800.0,49.8179,49.839,49.7756,49.839,240800.0
2014-09-22 10:20:00,70.67,70.67,70.6,70.62,246000.0,49.832,49.832,49.7826,49.7967,246000.0
2014-09-22 10:25:00,70.63,70.66,70.6,70.65,316700.0,49.8038,49.8249,49.7826,49.8179,316700.0
2014-09-22 10:30:00,70.64,70.65,70.59,70.62,74500.0,49.8108,49.8179,49.7756,49.7967,74500.0
2014-09-22 10:35:00,70.62,70.68,70.62,70.66,61000.0,49.7967,49.839,49.7967,49.8249,61000.0
2014-09-22 10:40:00,70.66,70.66,70.57,70.62,82200.0,49.8249,49.8249,49.7615,49.7967,82200.0
2014-09-22 10:45:00,70.62,70.66,70.59,70.63,100400.0,49.7967,49.8249,49.7756,49.8038,100400.0
2014-09-22 10:50:00,70.64,70.65,70.59,70.59,89100.0,49.8108,49.8179,49.7756,49.7756,89100.0
2014-09-22 10:55:00,70.58,70.66,70.58,70.66,50400.0,49.7685,49.8249,49.7685,49.8249,50400.0
2014-09-22 11:00:00,70.65,70.66,70.61,70.65,21000.0,49.8179,49.8249,49.7897,49.8179,21000.0
2014-09-22 11:05:00,70.64,70.66,70.61,70.62,32600.0,49.8108,49.8249,49.7897,49.7967,32600.0
2014-09-22 11:10:00,70.61,70.61,70.56,70.56,56400.0,49.7897,49.7897,49.7544,49.7544,56400.0
2014-09-22 11:15:00,70.56,70.6,70.53,70.56,84300.0,49.7544,49.7826,49.7333,49.7544,84300.0
2014-09-22 11:20:00,70.56,70.6,70.53,70.56,139000.0,49.7544,49.7826,49.7333,49.7544,139000.0
2014-09-22 11:25:00,70.55,70.55,70.5,70.51,155100.0,49.7474,49.7474,49.7121,49.7191,155100.0
2014-09-22 11:30:00,70.5,70.54,70.5,70.54,146100.0,49.7121,49.7403,49.7121,49.7403,146100.0
2014-09-22 11:35:00,70.53,70.53,70.39,70.41,339200.0,49.7333,49.7333,49.6345,49.6486,339200.0
2014-09-22 11:40:00,70.41,70.47,70.4,70.46,127300.0,49.6486,49.6909,49.6416,49.6839,127300.0
2014-09-22 11:45:00,70.46,70.47,70.4,70.41,128000.0,49.6839,49.6909,49.6416,49.6486,128000.0
2014-09-22 11:50:00,70.41,70.42,70.39,70.4,146300.0,49.6486,49.6557,49.6345,49.6416,146300.0
2014-09-22 11:55:00,70.4,70.41,70.35,70.38,190800.0,49.6416,49.6486,49.6063,49.6275,190800.0
2014-09-22 12:00:00,70.37,70.4,70.34,70.38,178300.0,49.6204,49.6416,49.5993,49.6275,178300.0
2014-09-22 12:05:00,70.39,70.46,70.39,70.45,166100.0,49.6345,49.6839,49.6345,49.6768,166100.0
2014-09-22 12:10:00,70.44,70.46,70.41,70.43,183000.0,49.6698,49.6839,49.6486,49.6627,183000.0
2014-09-22 12:15:00,70.43,70.46,70.43,70.44,179700.0,49.6627,49.6839,49.6627,49.6698,179700.0
2014-09-22 12:20:00,70.45,70.46,70.42,70.45,27400.0,49.6768,49.6839,49.6557,49.6768,27400.0
2014-09-22 12:25:00,70.45,70.46,70.42,70.42,172400.0,49.6768,49.6839,49.6557,49.6557,172400.0
2014-09-22 12:30:00,70.43,70.48,70.42,70.45,105500.0,49.6627,49.698,49.6557,49.6768,105500.0
2014-09-22 12:35:00,70.46,70.47,70.44,70.44,45800.0,49.6839,49.6909,49.6698,49.6698,45800.0
2014-09-22 12:40:00,70.44,70.48,70.42,70.45,132700.0,49.6698,49.698,49.6557,49.6768,132700.0
2014-09-22 12:45:00,70.44,70.47,70.44,70.47,56100.0,49.6698,49.6909,49.6698,49.6909,56100.0
2014-09-22 12:50:00,70.46,70.48,70.45,70.48,55100.0,49.6839,49.698,49.6768,49.698,55100.0
2014-09-22 12:55:00,70.48,70.48,70.45,70.45,107100.0,49.698,49.698,49.6768,49.6768,107100.0
2014-09-22 13:00:00,70.45,70.49,70.45,70.49,46700.0,49.6768,49.705,49.6768,49.705,46700.0
2014-09-22 13:05:00,70.49,70.53,70.49,70.5,89500.0,49.705,49.7333,49.705,49.7121,89500.0
2014-09-22 13:10:00,70.49,70.52,70.46,70.51,26200.0,49.705,49.7262,49.6839,49.7191,26200.0
2014-09-22 13:15:00,70.51,70.53,70.5,70.52,29200.0,49.7191,49.7333,49.7121,49.7262,29200.0
2014-09-22 13:20:00,70.52,70.53,70.47,70.48,185300.0,49.7262,49.7333,49.6909,49.698,185300.0
2014-09-22 13:25:00,70.49,70.56,70.49,70.51,336000.0,49.705,49.7544,49.705,49.7191,336000.0
2014-09-22 13:30:00,70.5,70.53,70.49,70.5,214100.0,49.7121,49.7333,49.705,49.7121,214100.0
2014-09-22 13:35:00,70.5,70.53,70.47,70.48,109000.0,49.7121,49.7333,49.6909,49.698,109000.0
2014-09-22 13:40:00,70.48,70.5,70.47,70.48,93300.0,49.698,49.7121,49.6909,49.698,93300.0
2014-09-22 13:45:00,70.48,70.51,70.48,70.5,107500.0,49.698,49.7191,49.698,49.7121,107500.0
2014-09-22 13:50:00,70.5,70.51,70.48,70.49,262600.0,49.7121,49.7191,49.698,49.705,262600.0
2014-09-22 13:55:00,70.49,70.49,70.46,70.46,74100.0,49.705,49.705,49.6839,49.6839,74100.0
2014-09-22 14:00:00,70.47,70.49,70.45,70.46,159700.0,49.6909,49.705,49.6768,49.6839,159700.0
2014-09-22 14:05:00,70.45,70.47,70.42,70.42,269700.0,49.6768,49.6909,49.6557,49.6557,269700.0
2014-09-22 14:10:00,70.42,70.43,70.4,70.41,122000.0,49.6557,49.6627,49.6416,49.6486,122000.0
2014-09-22 14:15:00,70.41,70.44,70.4,70.41,226400.0,49.6486,49.6698,49.6416,49.6486,226400.0
2014-09-22 14:20:00,70.41,70.44,70.39,70.39,74700.0,49.6486,49.6698,49.6345,49.6345,74700.0
2014-09-22 14:25:00,70.4,70.44,70.37,70.39,177300.0,49.6416,49.6698,49.6204,49.6345,177300.0
2014-09-22 14:30:00,70.4,70.45,70.39,70.43,203700.0,49.6416,49.6768,49.6345,49.6627,203700.0
2014-09-22 14:35:00,70.43,70.46,70.42,70.45,115000.0,49.6627,49.6839,49.6557,49.6768,115000.0
2014-09-22 14:40:00,70.45,70.46,70.43,70.46,74100.0,49.6768,49.6839,49.6627,49.6839,74100.0
2014-09-22 14:45:00,70.46,70.5,70.46,70.49,98300.0,49.6839,49.7121,49.6839,49.705,98300.0
2014-09-22 14:50:00,70.5,70.51,70.48,70.48,110300.0,49.7121,49.7191,49.698,49.698,110300.0
2014-09-22 14:55:00,70.49,70.51,70.48,70.5,298000.0,49.705,49.7191,49.698,49.7121,298000.0
2014-09-22 15:00:00,70.5,70.54,70.49,70.5,187200.0,49.7121,49.7403,49.705,49.7121,187200.0
2014-09-22 15:05:00,70.5,70.51,70.48,70.51,92500.0,49.7121,49.7191,49.698,49.7191,92500.0
2014-09-22 15:10:00,70.51,70.53,70.48,70.49,149100.0,49.7191,49.7333,49.698,49.705,149100.0
2014-09-22 15:15:00,70.48,70.48,70.43,70.47,174800.0,49.698,49.698,49.6627,49.6909,174800.0
2014-09-22 15:20:00,70.47,70.47,70.45,70.46,200100.0,49.6909,49.6909,49.6768,49.6839,200100.0
2014-09-22 15:25:00,70.47,70.47,70.42,70.42,160400.0,49.6909,49.6909,49.6557,49.6557,160400.0
2014-09-22 15:30:00,70.42,70.43,70.37,70.39,254800.0,49.6557,49.6627,49.6204,49.6345,254800.0
2014-09-22 15:35:00,70.39,70.39,70.36,70.36,310100.0,49.6345,49.6345,49.6134,49.6134,310100.0
2014-09-22 15:40:00,70.36,70.45,70.36,70.45,400300.0,49.6134,49.6768,49.6134,49.6768,400300.0
2014-09-22 15:45:00,70.45,70.45,70.43,70.44,369000.0,49.6768,49.6768,49.6627,49.6698,369000.0
2014-09-22 15:50:00,70.45,70.45,70.38,70.4,524500.0,49.6768,49.6768,49.6275,49.6416,524500.0
2014-09-22 15:55:00,70.39,70.39,70.32,70.32,1788600.0,49.6345,49.6345,49.5852,49.5852,1788600.0
2014-09-23 09:30:00,70.29,70.29,70.14,70.18,146200.0,49.564,49.564,49.4582,49.4865,146200.0
2014-09-23 09:35:00,70.18,70.45,70.18,70.43,184800.0,49.4865,49.6768,49.4865,49.6627,184800.0
2014-09-23 09:40:00,70.42,70.45,70.37,70.42,145600.0,49.6557,49.6768,49.6204,49.6557,145600.0
2014-09-23 09:45:00,70.44,70.44,70.34,70.43,116200.0,49.6698,49.6698,49.5993,49.6627,116200.0
2014-09-23 09:50:00,70.43,70.46,70.39,70.41,115000.0,49.6627,49.6839,49.6345,49.6486,115000.0
2014-09-23 09:55:00,70.4,70.47,70.35,70.43,184700.0,49.6416,49.6909,49.6063,49.6627,184700.0
2014-09-23 10:00:00,70.43,70.52,70.43,70.47,113600.0,49.6627,49.7262,49.6627,49.6909,113600.0
2014-09-23 10:05:00,70.45,70.48,70.41,70.46,70200.0,49.6768,49.698,49.6486,49.6839,70200.0
2014-09-23 10:10:00,70.47,70.49,70.41,70.49,56800.0,49.6909,49.705,49.6486,49.705,56800.0
2014-09-23 10:15:00,70.48,70.57,70.48,70.53,244800.0,49.698,49.7615,49.698,49.7333,244800.0
2014-09-23 10:20:00,70.53,70.64,70.53,70.58,207400.0,49.7333,49.8108,49.7333,49.7685,207400.0
2014-09-23 10:25:00,70.57,70.59,70.51,70.52,131400.0,49.7615,49.7756,49.7191,49.7262,131400.0
2014-09-23 10:30:00,70.51,70.57,70.48,70.49,105200.0,49.7191,49.7615,49.698,49.705,105200.0
2014-09-23 10:35:00,70.49,70.55,70.46,70.51,110000.0,49.705,49.7474,49.6839,49.7191,110000.0
2014-09-23 10:40:00,70.51,70.57,70.49,70.56,78000.0,49.7191,49.7615,49.705,49.7544,78000.0
2014-09-23 10:45:00,70.56,70.56,70.49,70.56,27000.0,49.7544,49.7544,49.705,49.7544,27000.0
2014-09-23 10:50:00,70.56,70.57,70.52,70.54,93200.0,49.7544,49.7615,49.7262,49.7403,93200.0
2014-09-23 10:55:00,70.55,70.55,70.48,70.52,97200.0,49.7474,49.7474,49.698,49.7262,97200.0
2014-09-23 11:00:00,70.52,70.55,70.49,70.49,106300.0,49.7262,49.7474,49.705,49.705,106300.0
2014-09-23 11:05:00,70.49,70.52,70.46,70.48,55000.0,49.705,49.7262,49.6839,49.698,55000.0
2014-09-23 11:10:00,70.47,70.47,70.39,70.44,50400.0,49.6909,49.6909,49.6345,49.6698,50400.0
2014-09-23 11:15:00,70.44,70.47,70.39,70.39,98900.0,49.6698,49.6909,49.6345,49.6345,98900.0
2014-09-23 11:20:00,70.4,70.47,70.4,70.42,101300.0,49.6416,49.6909,49.6416,49.6557,101300.0
2014-09-23 11:25:00,70.43,70.43,70.38,70.39,28500.0,49.6627,49.6627,49.6275,49.6345,28500.0
2014-09-23 11:30:00,70.4,70.45,70.39,70.45,30200.0,49.6416,49.6768,49.6345,49.6768,30200.0
2014-09-23 11:35:00,70.45,70.52,70.45,70.5,36500.0,49.6768,49.7262,49.6768,49.7121,36500.0
2014-09-23 11:40:00,70.5,70.51,70.46,70.5,29300.0,49.7121,49.7191,49.6839,49.7121,29300.0
2014-09-23 11:45:00,70.49,70.52,70.45,70.45,21300.0,49.705,49.7262,49.6768,49.6768,21300.0
2014-09-23 11:50:00,70.46,70.49,70.45,70.46,26700.0,49.6839,49.705,49.6768,49.6839,26700.0
2014-09-23 11:55:00,70.46,70.46,70.4,70.41,26200.0,49.6839,49.6839,49.6416,49.6486,26200.0
2014-09-23 12:00:00,70.41,70.48,70.39,70.43,36800.0,49.6486,49.698,49.6345,49.6627,36800.0
2014-09-23 12:05:00,70.43,70.46,70.38,70.39,42900.0,49.6627,49.6839,49.6275,49.6345,42900.0
2014-09-23 12:10:00,70.39,70.41,70.34,70.35,42400.0,49.6345,49.6486,49.5993,49.6063,42400.0
2014-09-23 12:15:00,70.36,70.4,70.34,70.34,60300.0,49.6134,49.6416,49.5993,49.5993,60300.0
2014-09-23 12:20:00,70.34,70.36,70.3,70.33,69900.0,49.5993,49.6134,49.5711,49.5922,69900.0
2014-09-23 12:25:00,70.31,70.31,70.26,70.27,100000.0,49.5781,49.5781,49.5429,49.5499,100000.0
2014-09-23 12:30:00,70.28,70.31,70.27,70.27,42900.0,49.557,49.5781,49.5499,49.5499,42900.0
2014-09-23 12:35:00,70.27,70.33,70.27,70.29,21200.0,49.5499,49.5922,49.5499,49.564,21200.0
2014-09-23 12:40:00,70.29,70.33,70.28,70.32,51200.0,49.564,49.5922,49.557,49.5852,51200.0
2014-09-23 12:45:00,70.32,70.32,70.26,70.26,37600.0,49.5852,49.5852,49.5429,49.5429,37600.0
2014-09-23 12:50:00,70.26,70.3,70.26,70.3,41300.0,49.5429,49.5711,49.5429,49.5711,41300.0
2014-09-23 12:55:00,70.29,70.29,70.25,70.26,40800.0,49.564,49.564,49.5358,49.5429,40800.0
2014-09-23 13:00:00,70.26,70.28,70.25,70.26,48400.0,49.5429,49.557,49.5358,49.5429,48400.0
2014-09-23 13:05:00,70.25,70.27,70.2,70.2,24100.0,49.5358,49.5499,49.5006,49.5006,24100.0
2014-09-23 13:10:00,70.2,70.23,70.19,70.2,56900.0,49.5006,49.5217,49.4935,49.5006,56900.0
2014-09-23 13:15:00,70.21,70.21,70.16,70.2,56100.0,49.5076,49.5076,49.4724,49.5006,56100.0
2014-09-23 13:20:00,70.21,70.27,70.17,70.21,72800.0,49.5076,49.5499,49.4794,49.5076,72800.0
2014-09-23 13:25:00,70.22,70.24,70.2,70.23,73600.0,49.5147,49.5288,49.5006,49.5217,73600.0
2014-09-23 13:30:00,70.24,70.34,70.22,70.29,99100.0,49.5288,49.5993,49.5147,49.564,99100.0
2014-09-23 13:35:00,70.28,70.33,70.28,70.33,52300.0,49.557,49.5922,49.557,49.5922,52300.0
2014-09-23 13:40:00,70.34,70.34,70.26,70.27,51300.0,49.5993,49.5993,49.5429,49.5499,51300.0
2014-09-23 13:45:00,70.27,70.28,70.23,70.25,71800.0,49.5499,49.557,49.5217,49.5358,71800.0
2014-09-23 13:50:00,70.25,70.27,70.23,70.26,94900.0,49.5358,49.5499,49.5217,49.5429,94900.0
2014-09-23 13:55:00,70.25,70.25,70.18,70.2,102300.0,49.5358,49.5358,49.4865,49.5006,102300.0
2014-09-23 14:00:00,70.2,70.22,70.16,70.17,78000.0,49.5006,49.5147,49.4724,49.4794,78000.0
2014-09-23 14:05:00,70.18,70.19,70.13,70.13,70400.0,49.4865,49.4935,49.4512,49.4512,70400.0
2014-09-23 14:10:00,70.13,70.15,70.11,70.12,63100.0,49.4512,49.4653,49.4371,49.4441,63100.0
2014-09-23 14:15:00,70.12,70.13,70.08,70.08,37900.0,49.4441,49.4512,49.4159,49.4159,37900.0
2014-09-23 14:20:00,70.08,70.1,70.0,70.02,143000.0,49.4159,49.43,49.3595,49.3736,143000.0
2014-09-23 14:25:00,70.02,70.11,70.01,70.09,121600.0,49.3736,49.4371,49.3666,49.423,121600.0
2014-09-23 14:30:00,70.09,70.12,70.04,70.04,64800.0,49.423,49.4441,49.3877,49.3877,64800.0
2014-09-23 14:35:00,70.05,70.07,70.01,70.03,40400.0,49.3948,49.4089,49.3666,49.3807,40400.0
2014-09-23 14:40:00,70.03,70.03,69.98,70.0,89900.0,49.3807,49.3807,49.3454,49.3595,89900.0
2014-09-23 14:45:00,70.0,70.05,70.0,70.02,53300.0,49.3595,49.3948,49.3595,49.3736,53300.0
2014-09-23 14:50:00,70.02,70.1,70.0,70.03,98600.0,49.3736,49.43,49.3595,49.3807,98600.0
2014-09-23 14:55:00,70.03,70.15,70.03,70.14,84700.0,49.3807,49.4653,49.3807,49.4582,84700.0
2014-09-23 15:00:00,70.13,70.18,70.13,70.16,52700.0,49.4512,49.4865,49.4512,49.4724,52700.0
2014-09-23 15:05:00,70.16,70.16,70.1,70.13,58900.0,49.4724,49.4724,49.43,49.4512,58900.0
2014-09-23 15:10:00,70.14,70.19,70.11,70.18,38300.0,49.4582,49.4935,49.4371,49.4865,38300.0
2014-09-23 15:15:00,70.17,70.18,70.14,70.14,48400.0,49.4794,49.4865,49.4582,49.4582,48400.0
2014-09-23 15:20:00,70.13,70.18,70.12,70.16,60200.0,49.4512,49.4865,49.4441,49.4724,60200.0
2014-09-23 15:25:00,70.16,70.2,70.15,70.18,121500.0,49.4724,49.5006,49.4653,49.4865,121500.0
2014-09-23 15:30:00,70.19,70.19,70.1,70.11,86000.0,49.4935,49.4935,49.43,49.4371,86000.0
2014-09-23 15:35:00,70.11,70.15,70.1,70.15,85500.0,49.4371,49.4653,49.43,49.4653,85500.0
2014-09-23 15:40:00,70.15,70.15,70.09,70.1,178200.0,49.4653,49.4653,49.423,49.43,178200.0
2014-09-23 15:45:00,70.1,70.1,69.98,69.98,120600.0,49.43,49.43,49.3454,49.3454,120600.0
2014-09-23 15:50:00,69.98,69.99,69.91,69.93,323000.0,49.3454,49.3525,49.2961,49.3102,323000.0
2014-09-23 15:55:00,69.93,69.93,69.89,69.9,853700.0,49.3102,49.3102,49.282,49.289,853700.0
2014-09-24 09:30:00,69.26,69.53,69.2,69.52,363800.0,49.2822,49.4743,49.2395,49.4672,363800.0
2014-09-24 09:35:00,69.5,69.5,69.37,69.44,139000.0,49.453,49.453,49.3605,49.4103,139000.0
2014-09-24 09:40:00,69.44,69.44,69.24,69.26,207600.0,49.4103,49.4103,49.268,49.2822,207600.0
2014-09-24 09:45:00,69.26,69.26,69.12,69.16,311600.0,49.2822,49.2822,49.1826,49.2111,311600.0
2014-09-24 09:50:00,69.16,69.28,69.16,69.18,170500.0,49.2111,49.2964,49.2111,49.2253,170500.0
2014-09-24 09:55:00,69.19,69.2,69.01,69.03,119100.0,49.2324,49.2395,49.1043,49.1186,119100.0
2014-09-24 10:00:00,69.02,69.19,69.0,69.19,267200.0,49.1114,49.2324,49.0972,49.2324,267200.0
2014-09-24 10:05:00,69.19,69.21,69.11,69.13,240500.0,49.2324,49.2466,49.1755,49.1897,240500.0
2014-09-24 10:10:00,69.13,69.29,69.02,69.28,240300.0,49.1897,49.3036,49.1114,49.2964,240300.0
2014-09-24 10:15:00,69.27,69.35,69.23,69.26,109700.0,49.2893,49.3463,49.2609,49.2822,109700.0
2014-09-24 10:20:00,69.26,69.31,69.2,69.28,136000.0,49.2822,49.3178,49.2395,49.2964,136000.0
2014-09-24 10:25:00,69.27,69.29,69.21,69.21,103000.0,49.2893,49.3036,49.2466,49.2466,103000.0
2014-09-24 10:30:00,69.21,69.3,69.19,69.3,79700.0,49.2466,49.3107,49.2324,49.3107,79700.0
2014-09-24 10:35:00,69.29,69.38,69.22,69.38,205300.0,49.3036,49.3676,49.2538,49.3676,205300.0
2014-09-24 10:40:00,69.37,69.5,69.37,69.46,139400.0,49.3605,49.453,49.3605,49.4245,139400.0
2014-09-24 10:45:00,69.46,69.46,69.4,69.45,174600.0,49.4245,49.4245,49.3818,49.4174,174600.0
2014-09-24 10:50:00,69.45,69.47,69.41,69.45,146900.0,49.4174,49.4316,49.3889,49.4174,146900.0
2014-09-24 10:55:00,69.47,69.48,69.4,69.47,102900.0,49.4316,49.4388,49.3818,49.4316,102900.0
2014-09-24 11:00:00,69.48,69.48,69.42,69.48,101600.0,49.4388,49.4388,49.3961,49.4388,101600.0
2014-09-24 11:05:00,69.48,69.51,69.43,69.5,64300.0,49.4388,49.4601,49.4032,49.453,64300.0
2014-09-24 11:10:00,69.5,69.54,69.46,69.51,83300.0,49.453,49.4815,49.4245,49.4601,83300.0
2014-09-24 11:15:00,69.51,69.53,69.48,69.52,36800.0,49.4601,49.4743,49.4388,49.4672,36800.0
2014-09-24 11:20:00,69.52,69.61,69.52,69.59,150400.0,49.4672,49.5313,49.4672,49.517,150400.0
2014-09-24 11:25:00,69.59,69.77,69.58,69.77,356400.0,49.517,49.6451,49.5099,49.6451,356400.0
2014-09-24 11:30:00,69.78,69.82,69.75,69.8,189900.0,49.6522,49.6807,49.6309,49.6665,189900.0
2014-09-24 11:35:00,69.8,69.91,69.78,69.91,85600.0,49.6665,49.7447,49.6522,49.7447,85600.0
2014-09-24 11:40:00,69.89,69.89,69.8,69.81,266500.0,49.7305,49.7305,49.6665,49.6736,266500.0
2014-09-24 11:45:00,69.82,69.83,69.75,69.76,96800.0,49.6807,49.6878,49.6309,49.638,96800.0
2014-09-24 11:50:00,69.76,69.8,69.75,69.76,79200.0,49.638,49.6665,49.6309,49.638,79200.0
2014-09-24 11:55:00,69.76,69.76,69.71,69.72,63200.0,49.638,49.638,49.6024,49.6095,63200.0
2014-09-24 12:00:00,69.72,69.77,69.72,69.72,153400.0,49.6095,49.6451,49.6095,49.6095,153400.0
2014-09-24 12:05:00,69.72,69.73,69.64,69.65,144200.0,49.6095,49.6166,49.5526,49.5597,144200.0
2014-09-24 12:10:00,69.65,69.65,69.6,69.61,148900.0,49.5597,49.5597,49.5241,49.5313,148900.0
2014-09-24 12:15:00,69.61,69.63,69.54,69.54,201500.0,49.5313,49.5455,49.4815,49.4815,201500.0
2014-09-24 12:20:00,69.53,69.56,69.48,69.56,48500.0,49.4743,49.4957,49.4388,49.4957,48500.0
2014-09-24 12:25:00,69.56,69.57,69.52,69.53,107100.0,49.4957,49.5028,49.4672,49.4743,107100.0
2014-09-24 12:30:00,69.53,69.55,69.52,69.52,75700.0,49.4743,49.4886,49.4672,49.4672,75700.0
2014-09-24 12:35:00,69.53,69.56,69.52,69.54,48700.0,49.4743,49.4957,49.4672,49.4815,48700.0
2014-09-24 12:40:00,69.54,69.56,69.53,69.54,52400.0,49.4815,49.4957,49.4743,49.4815,52400.0
2014-09-24 12:45:00,69.54,69.54,69.5,69.5,34900.0,49.4815,49.4815,49.453,49.453,34900.0
2014-09-24 12:50:00,69.5,69.5,69.44,69.49,203200.0,49.453,49.453,49.4103,49.4459,203200.0
2014-09-24 12:55:00,69.49,69.5,69.46,69.5,123600.0,49.4459,49.453,49.4245,49.453,123600.0
2014-09-24 13:00:00,69.5,69.54,69.5,69.53,137200.0,49.453,49.4815,49.453,49.4743,137200.0
2014-09-24 13:05:00,69.53,69.53,69.49,69.51,93400.0,49.4743,49.4743,49.4459,49.4601,93400.0
2014-09-24 13:10:00,69.51,69.55,69.5,69.54,163900.0,49.4601,49.4886,49.453,49.4815,163900.0
2014-09-24 13:15:00,69.54,69.54,69.5,69.53,178600.0,49.4815,49.4815,49.453,49.4743,178600.0
2014-09-24 13:20:00,69.52,69.54,69.49,69.53,63800.0,49.4672,49.4815,49.4459,49.4743,63800.0
2014-09-24 13:25:00,69.53,69.54,69.5,69.52,35800.0,49.4743,49.4815,49.453,49.4672,35800.0
2014-09-24 13:30:00,69.52,69.56,69.52,69.56,134000.0,49.4672,49.4957,49.4672,49.4957,134000.0
2014-09-24 13:35:00,69.55,69.56,69.54,69.55,25400.0,49.4886,49.4957,49.4815,49.4886,25400.0
2014-09-24 13:40:00,69.56,69.59,69.55,69.56,57300.0,49.4957,49.517,49.4886,49.4957,57300.0
2014-09-24 13:45:00,69.56,69.57,69.49,69.53,104500.0,49.4957,49.5028,49.4459,49.4743,104500.0
2014-09-24 13:50:00,69.53,69.54,69.51,69.51,51100.0,49.4743,49.4815,49.4601,49.4601,51100.0
2014-09-24 13:55:00,69.52,69.52,69.46,69.47,139200.0,49.4672,49.4672,49.4245,49.4316,139200.0
2014-09-24 14:00:00,69.48,69.48,69.42,69.44,89800.0,49.4388,49.4388,49.3961,49.4103,89800.0
2014-09-24 14:05:00,69.45,69.47,69.42,69.43,34600.0,49.4174,49.4316,49.3961,49.4032,34600.0
2014-09-24 14:10:00,69.43,69.47,69.42,69.44,94500.0,49.4032,49.4316,49.3961,49.4103,94500.0
2014-09-24 14:15:00,69.44,69.46,69.41,69.42,33900.0,49.4103,49.4245,49.3889,49.3961,33900.0
2014-09-24 14:20:00,69.43,69.44,69.34,69.34,229600.0,49.4032,49.4103,49.3391,49.3391,229600.0
2014-09-24 14:25:00,69.35,69.46,69.34,69.43,186500.0,49.3463,49.4245,49.3391,49.4032,186500.0
2014-09-24 14:30:00,69.42,69.47,69.41,69.41,280300.0,49.3961,49.4316,49.3889,49.3889,280300.0
2014-09-24 14:35:00,69.41,69.43,69.35,69.35,164300.0,49.3889,49.4032,49.3463,49.3463,164300.0
2014-09-24 14:40:00,69.36,69.39,69.36,69.38,33200.0,49.3534,49.3747,49.3534,49.3676,33200.0
2014-09-24 14:45:00,69.38,69.45,69.38,69.41,90000.0,49.3676,49.4174,49.3676,49.3889,90000.0
2014-09-24 14:50:00,69.41,69.46,69.4,69.42,55100.0,49.3889,49.4245,49.3818,49.3961,55100.0
2014-09-24 14:55:00,69.42,69.44,69.39,69.4,64700.0,49.3961,49.4103,49.3747,49.3818,64700.0
2014-09-24 15:00:00,69.4,69.45,69.39,69.45,44600.0,49.3818,49.4174,49.3747,49.4174,44600.0
2014-09-24 15:05:00,69.43,69.5,69.43,69.48,175100.0,49.4032,49.453,49.4032,49.4388,175100.0
2014-09-24 15:10:00,69.48,69.5,69.47,69.5,284700.0,49.4388,49.453,49.4316,49.453,284700.0
2014-09-24 15:15:00,69.5,69.5,69.47,69.47,186500.0,49.453,49.453,49.4316,49.4316,186500.0
2014-09-24 15:20:00,69.48,69.48,69.42,69.42,129600.0,49.4388,49.4388,49.3961,49.3961,129600.0
2014-09-24 15:25:00,69.43,69.45,69.36,69.37,157800.0,49.4032,49.4174,49.3534,49.3605,157800.0
2014-09-24 15:30:00,69.37,69.37,69.31,69.32,96600.0,49.3605,49.3605,49.3178,49.3249,96600.0
2014-09-24 15:35:00,69.33,69.36,69.29,69.31,129700.0,49.332,49.3534,49.3036,49.3178,129700.0
2014-09-24 15:40:00,69.31,69.34,69.26,69.27,170800.0,49.3178,49.3391,49.2822,49.2893,170800.0
2014-09-24 15:45:00,69.26,69.26,69.19,69.19,130200.0,49.2822,49.2822,49.2324,49.2324,130200.0
2014-09-24 15:50:00,69.2,69.23,69.16,69.17,268800.0,49.2395,49.2609,49.2111,49.2182,268800.0
2014-09-24 15:55:00,69.17,69.24,69.16,69.23,1402900.0,49.2182,49.268,49.2111,49.2609,1402900.0
2014-09-25 09:30:00,69.23,69.27,68.93,69.02,231300.0,49.2609,49.2893,49.0474,49.1114,231300.0
2014-09-25 09:35:00,69.03,69.17,69.03,69.17,117700.0,49.1186,49.2182,49.1186,49.2182,117700.0
2014-09-25 09:40:00,69.17,69.25,69.14,69.19,167900.0,49.2182,49.2751,49.1968,49.2324,167900.0
2014-09-25 09:45:00,69.19,69.19,69.06,69.11,105400.0,49.2324,49.2324,49.1399,49.1755,105400.0
2014-09-25 09:50:00,69.12,69.14,69.02,69.08,155300.0,49.1826,49.1968,49.1114,49.1541,155300.0
2014-09-25 09:55:00,69.09,69.11,69.0,69.01,134800.0,49.1613,49.1755,49.0972,49.1043,134800.0
2014-09-25 10:00:00,69.0,69.03,68.92,68.92,186500.0,49.0972,49.1186,49.0403,49.0403,186500.0
2014-09-25 10:05:00,68.93,69.03,68.9,68.98,205800.0,49.0474,49.1186,49.0261,49.083,205800.0
2014-09-25 10:10:00,68.98,68.99,68.89,68.96,166400.0,49.083,49.0901,49.0189,49.0687,166400.0
2014-09-25 10:15:00,68.96,68.96,68.85,68.94,284800.0,49.0687,49.0687,48.9905,49.0545,284800.0
2014-09-25 10:20:00,68.94,68.95,68.8,68.83,476900.0,49.0545,49.0616,48.9549,48.9762,476900.0
2014-09-25 10:25:00,68.83,68.92,68.82,68.85,181800.0,48.9762,49.0403,48.9691,48.9905,181800.0
2014-09-25 10:30:00,68.86,68.87,68.75,68.82,216400.0,48.9976,49.0047,48.9193,48.9691,216400.0
2014-09-25 10:35:00,68.82,68.83,68.74,68.78,109800.0,48.9691,48.9762,48.9122,48.9407,109800.0
2014-09-25 10:40:00,68.78,68.82,68.73,68.73,257500.0,48.9407,48.9691,48.9051,48.9051,257500.0
2014-09-25 10:45:00,68.72,68.73,68.61,68.69,360900.0,48.898,48.9051,48.8197,48.8766,360900.0
2014-09-25 10:50:00,68.69,68.75,68.69,68.71,150200.0,48.8766,48.9193,48.8766,48.8909,150200.0
2014-09-25 10:55:00,68.71,68.79,68.69,68.79,105500.0,48.8909,48.9478,48.8766,48.9478,105500.0
2014-09-25 11:00:00,68.78,68.78,68.71,68.77,50600.0,48.9407,48.9407,48.8909,48.9336,50600.0
2014-09-25 11:05:00,68.77,68.81,68.7,68.81,152500.0,48.9336,48.962,48.8837,48.962,152500.0
2014-09-25 11:10:00,68.81,68.81,68.74,68.78,116900.0,48.962,48.962,48.9122,48.9407,116900.0
2014-09-25 11:15:00,68.77,68.81,68.75,68.77,86700.0,48.9336,48.962,48.9193,48.9336,86700.0
2014-09-25 11:20:00,68.77,68.82,68.76,68.82,256400.0,48.9336,48.9691,48.9264,48.9691,256400.0
2014-09-25 11:25:00,68.82,68.86,68.76,68.86,87700.0,48.9691,48.9976,48.9264,48.9976,87700.0
2014-09-25 11:30:00,68.86,68.86,68.75,68.79,42700.0,48.9976,48.9976,48.9193,48.9478,42700.0
2014-09-25 11:35:00,68.8,68.85,68.8,68.82,41800.0,48.9549,48.9905,48.9549,48.9691,41800.0
2014-09-25 11:40:00,68.82,68.83,68.76,68.79,69800.0,48.9691,48.9762,48.9264,48.9478,69800.0
2014-09-25 11:45:00,68.8,68.81,68.76,68.77,46700.0,48.9549,48.962,48.9264,48.9336,46700.0
2014-09-25 11:50:00,68.77,68.85,68.76,68.84,63800.0,48.9336,48.9905,48.9264,48.9834,63800.0
2014-09-25 11:55:00,68.84,68.86,68.81,68.83,35300.0,48.9834,48.9976,48.962,48.9762,35300.0
2014-09-25 12:00:00,68.84,68.87,68.84,68.87,25400.0,48.9834,49.0047,48.9834,49.0047,25400.0
2014-09-25 12:05:00,68.87,68.89,68.83,68.85,42200.0,49.0047,49.0189,48.9762,48.9905,42200.0
2014-09-25 12:10:00,68.85,68.86,68.82,68.84,22800.0,48.9905,48.9976,48.9691,48.9834,22800.0
2014-09-25 12:15:00,68.83,68.84,68.79,68.8,43600.0,48.9762,48.9834,48.9478,48.9549,43600.0
2014-09-25 12:20:00,68.8,68.83,68.75,68.82,52600.0,48.9549,48.9762,48.9193,48.9691,52600.0
2014-09-25 12:25:00,68.82,68.82,68.72,68.72,73100.0,48.9691,48.9691,48.898,48.898,73100.0
2014-09-25 12:30:00,68.71,68.79,68.71,68.76,29900.0,48.8909,48.9478,48.8909,48.9264,29900.0
2014-09-25 12:35:00,68.76,68.89,68.76,68.89,63900.0,48.9264,49.0189,48.9264,49.0189,63900.0
2014-09-25 12:40:00,68.89,68.9,68.85,68.87,44200.0,49.0189,49.0261,48.9905,49.0047,44200.0
2014-09-25 12:45:00,68.87,68.89,68.81,68.84,69800.0,49.0047,49.0189,48.962,48.9834,69800.0
2014-09-25 12:50:00,68.85,68.85,68.79,68.83,27500.0,48.9905,48.9905,48.9478,48.9762,27500.0
2014-09-25 12:55:00,68.83,68.84,68.82,68.83,16900.0,48.9762,48.9834,48.9691,48.9762,16900.0
2014-09-25 13:00:00,68.82,68.85,68.79,68.79,26700.0,48.9691,48.9905,48.9478,48.9478,26700.0
2014-09-25 13:05:00,68.78,68.84,68.76,68.8,32000.0,48.9407,48.9834,48.9264,48.9549,32000.0
2014-09-25 13:10:00,68.81,68.87,68.81,68.85,49300.0,48.962,49.0047,48.962,48.9905,49300.0
2014-09-25 13:15:00,68.86,68.95,68.85,68.94,56300.0,48.9976,49.0616,48.9905,49.0545,56300.0
2014-09-25 13:20:00,68.95,68.97,68.92,68.93,49800.0,49.0616,49.0759,49.0403,49.0474,49800.0
2014-09-25 13:25:00,68.93,68.95,68.91,68.95,28400.0,49.0474,49.0616,49.0332,49.0616,28400.0
2014-09-25 13:30:00,68.95,68.95,68.87,68.88,119500.0,49.0616,49.0616,49.0047,49.0118,119500.0
2014-09-25 13:35:00,68.88,68.9,68.85,68.87,49500.0,49.0118,49.0261,48.9905,49.0047,49500.0
2014-09-25 13:40:00,68.86,68.89,68.84,68.85,69300.0,48.9976,49.0189,48.9834,48.9905,69300.0
2014-09-25 13:45:00,68.85,68.85,68.78,68.8,30900.0,48.9905,48.9905,48.9407,48.9549,30900.0
2014-09-25 13:50:00,68.8,68.84,68.74,68.74,69000.0,48.9549,48.9834,48.9122,48.9122,69000.0
2014-09-25 13:55:00,68.76,68.81,68.74,68.81,62000.0,48.9264,48.962,48.9122,48.962,62000.0
2014-09-25 14:00:00,68.8,68.81,68.76,68.81,42200.0,48.9549,48.962,48.9264,48.962,42200.0
2014-09-25 14:05:00,68.81,68.84,68.81,68.81,31000.0,48.962,48.9834,48.962,48.962,31000.0
2014-09-25 14:10:00,68.81,68.85,68.81,68.84,84800.0,48.962,48.9905,48.962,48.9834,84800.0
2014-09-25 14:15:00,68.85,68.86,68.82,68.86,37700.0,48.9905,48.9976,48.9691,48.9976,37700.0
2014-09-25 14:20:00,68.87,68.91,68.87,68.89,45200.0,49.0047,49.0332,49.0047,49.0189,45200.0
2014-09-25 14:25:00,68.9,68.91,68.87,68.9,67300.0,49.0261,49.0332,49.0047,49.0261,67300.0
2014-09-25 14:30:00,68.9,68.91,68.89,68.91,116300.0,49.0261,49.0332,49.0189,49.0332,116300.0
2014-09-25 14:35:00,68.91,68.94,68.91,68.94,32900.0,49.0332,49.0545,49.0332,49.0545,32900.0
2014-09-25 14:40:00,68.93,68.95,68.92,68.94,120600.0,49.0474,49.0616,49.0403,49.0545,120600.0
2014-09-25 14:45:00,68.94,69.03,68.94,69.01,67200.0,49.0545,49.1186,49.0545,49.1043,67200.0
2014-09-25 14:50:00,69.02,69.02,68.97,69.01,63800.0,49.1114,49.1114,49.0759,49.1043,63800.0
2014-09-25 14:55:00,69.0,69.0,68.92,68.94,54100.0,49.0972,49.0972,49.0403,49.0545,54100.0
2014-09-25 15:00:00,68.93,68.94,68.89,68.93,42900.0,49.0474,49.0545,49.0189,49.0474,42900.0
2014-09-25 15:05:00,68.93,69.0,68.93,68.99,31700.0,49.0474,49.0972,49.0474,49.0901,31700.0
2014-09-25 15:10:00,68.99,68.99,68.93,68.95,62200.0,49.0901,49.0901,49.0474,49.0616,62200.0
2014-09-25 15:15:00,68.95,68.99,68.94,68.95,154000.0,49.0616,49.0901,49.0545,49.0616,154000.0
2014-09-25 15:20:00,68.96,68.97,68.91,68.94,133200.0,49.0687,49.0759,49.0332,49.0545,133200.0
2014-09-25 15:25:00,68.94,68.94,68.9,68.92,82600.0,49.0545,49.0545,49.0261,49.0403,82600.0
2014-09-25 15:30:00,68.92,68.96,68.9,68.96,158700.0,49.0403,49.0687,49.0261,49.0687,158700.0
2014-09-25 15:35:00,68.96,68.99,68.91,68.98,229500.0,49.0687,49.0901,49.0332,49.083,229500.0
2014-09-25 15:40:00,68.99,69.03,68.96,69.0,117200.0,49.0901,49.1186,49.0687,49.0972,117200.0
2014-09-25 15:45:00,69.0,69.0,68.92,68.95,246100.0,49.0972,49.0972,49.0403,49.0616,246100.0
2014-09-25 15:50:00,68.95,68.98,68.93,68.93,185300.0,49.0616,49.083,49.0474,49.0474,185300.0
2014-09-25 15:55:00,68.93,68.94,68.87,68.88,742600.0,49.0474,49.0545,49.0047,49.0118,742600.0
2014-09-26 09:30:00,68.78,68.89,68.76,68.85,261100.0,48.9407,49.0189,48.9264,48.9905,261100.0
2014-09-26 09:35:00,68.85,68.85,68.67,68.67,181900.0,48.9905,48.9905,48.8624,48.8624,181900.0
2014-09-26 09:40:00,68.67,68.73,68.59,68.65,400500.0,48.8624,48.9051,48.8055,48.8482,400500.0
2014-09-26 09:45:00,68.64,68.78,68.62,68.75,110500.0,48.8411,48.9407,48.8268,48.9193,110500.0
2014-09-26 09:50:00,68.74,68.79,68.7,68.78,53700.0,48.9122,48.9478,48.8837,48.9407,53700.0
2014-09-26 09:55:00,68.77,68.87,68.71,68.86,206000.0,48.9336,49.0047,48.8909,48.9976,206000.0
2014-09-26 10:00:00,68.87,69.15,68.87,69.13,251500.0,49.0047,49.2039,49.0047,49.1897,251500.0
2014-09-26 10:05:00,69.12,69.13,69.04,69.06,402300.0,49.1826,49.1897,49.1257,49.1399,402300.0
2014-09-26 10:10:00,69.06,69.06,68.95,68.98,114000.0,49.1399,49.1399,49.0616,49.083,114000.0
2014-09-26 10:15:00,68.99,69.11,68.99,69.11,328300.0,49.0901,49.1755,49.0901,49.1755,328300.0
2014-09-26 10:20:00,69.11,69.26,69.1,69.26,208300.0,49.1755,49.2822,49.1684,49.2822,208300.0
2014-09-26 10:25:00,69.25,69.38,69.24,69.32,366200.0,49.2751,49.3676,49.268,49.3249,366200.0
2014-09-26 10:30:00,69.32,69.36,69.19,69.36,194500.0,49.3249,49.3534,49.2324,49.3534,194500.0
2014-09-26 10:35:00,69.35,69.35,69.28,69.29,137100.0,49.3463,49.3463,49.2964,49.3036,137100.0
2014-09-26 10:40:00,69.3,69.36,69.28,69.29,133500.0,49.3107,49.3534,49.2964,49.3036,133500.0
2014-09-26 10:45:00,69.29,69.29,69.17,69.19,127300.0,49.3036,49.3036,49.2182,49.2324,127300.0
2014-09-26 10:50:00,69.19,69.2,69.08,69.1,141700.0,49.2324,49.2395,49.1541,49.1684,141700.0
2014-09-26 10:55:00,69.1,69.25,69.09,69.25,127000.0,49.1684,49.2751,49.1613,49.2751,127000.0
2014-09-26 11:00:00,69.26,69.31,69.23,69.26,134700.0,49.2822,49.3178,49.2609,49.2822,134700.0
2014-09-26 11:05:00,69.26,69.28,69.21,69.25,80800.0,49.2822,49.2964,49.2466,49.2751,80800.0
2014-09-26 11:10:00,69.25,69.25,69.17,69.2,70600.0,49.2751,49.2751,49.2182,49.2395,70600.0
2014-09-26 11:15:00,69.21,69.24,69.2,69.21,102500.0,49.2466,49.268,49.2395,49.2466,102500.0
2014-09-26 11:20:00,69.22,69.28,69.19,69.27,117700.0,49.2538,49.2964,49.2324,49.2893,117700.0
2014-09-26 11:25:00,69.27,69.29,69.22,69.25,89000.0,49.2893,49.3036,49.2538,49.2751,89000.0
2014-09-26 11:30:00,69.25,69.27,69.2,69.21,65300.0,49.2751,49.2893,49.2395,49.2466,65300.0
2014-09-26 11:35:00,69.2,69.25,69.16,69.24,91200.0,49.2395,49.2751,49.2111,49.268,91200.0
2014-09-26 11:40:00,69.23,69.23,69.18,69.21,101900.0,49.2609,49.2609,49.2253,49.2466,101900.0
2014-09-26 11:45:00,69.2,69.22,69.14,69.2,74900.0,49.2395,49.2538,49.1968,49.2395,74900.0
2014-09-26 11:50:00,69.19,69.23,69.19,69.21,19500.0,49.2324,49.2609,49.2324,49.2466,19500.0
2014-09-26 11:55:00,69.22,69.26,69.22,69.23,49000.0,49.2538,49.2822,49.2538,49.2609,49000.0
2014-09-26 12:00:00,69.24,69.25,69.23,69.24,14500.0,49.268,49.2751,49.2609,49.268,14500.0
2014-09-26 12:05:00,69.24,69.24,69.19,69.2,38600.0,49.268,49.268,49.2324,49.2395,38600.0
2014-09-26 12:10:00,69.2,69.23,69.18,69.2,29500.0,49.2395,49.2609,49.2253,49.2395,29500.0
2014-09-26 12:15:00,69.2,69.29,69.19,69.28,52500.0,49.2395,49.3036,49.2324,49.2964,52500.0
2014-09-26 12:20:00,69.28,69.33,69.28,69.3,36900.0,49.2964,49.332,49.2964,49.3107,36900.0
2014-09-26 12:25:00,69.3,69.33,69.29,69.33,24900.0,49.3107,49.332,49.3036,49.332,24900.0
2014-09-26 12:30:00,69.33,69.34,69.3,69.3,22400.0,49.332,49.3391,49.3107,49.3107,22400.0
2014-09-26 12:35:00,69.3,69.33,69.29,69.31,25000.0,49.3107,49.332,49.3036,49.3178,25000.0
2014-09-26 12:40:00,69.31,69.34,69.28,69.32,43900.0,49.3178,49.3391,49.2964,49.3249,43900.0
2014-09-26 12:45:00,69.32,69.35,69.32,69.34,36000.0,49.3249,49.3463,49.3249,49.3391,36000.0
2014-09-26 12:50:00,69.34,69.34,69.29,69.34,55500.0,49.3391,49.3391,49.3036,49.3391,55500.0
2014-09-26 12:55:00,69.34,69.34,69.29,69.33,46800.0,49.3391,49.3391,49.3036,49.332,46800.0
2014-09-26 13:00:00,69.33,69.34,69.3,69.34,31200.0,49.332,49.3391,49.3107,49.3391,31200.0
2014-09-26 13:05:00,69.34,69.34,69.3,69.34,34900.0,49.3391,49.3391,49.3107,49.3391,34900.0
2014-09-26 13:10:00,69.34,69.35,69.31,69.33,30500.0,49.3391,49.3463,49.3178,49.332,30500.0
2014-09-26 13:15:00,69.33,69.34,69.29,69.33,56300.0,49.332,49.3391,49.3036,49.332,56300.0
2014-09-26 13:20:00,69.33,69.37,69.33,69.36,54300.0,49.332,49.3605,49.332,49.3534,54300.0
2014-09-26 13:25:00,69.36,69.38,69.33,69.38,54200.0,49.3534,49.3676,49.332,49.3676,54200.0
2014-09-26 13:30:00,69.38,69.38,69.34,69.38,17800.0,49.3676,49.3676,49.3391,49.3676,17800.0
2014-09-26 13:35:00,69.37,69.37,69.33,69.35,28000.0,49.3605,49.3605,49.332,49.3463,28000.0
2014-09-26 13:40:00,69.34,69.36,69.29,69.3,118500.0,49.3391,49.3534,49.3036,49.3107,118500.0
2014-09-26 13:45:00,69.29,69.32,69.26,69.31,229000.0,49.3036,49.3249,49.2822,49.3178,229000.0
2014-09-26 13:50:00,69.32,69.34,69.3,69.31,37300.0,49.3249,49.3391,49.3107,49.3178,37300.0
2014-09-26 13:55:00,69.31,69.33,69.29,69.31,306500.0,49.3178,49.332,49.3036,49.3178,306500.0
2014-09-26 14:00:00,69.3,69.38,69.3,69.38,35000.0,49.3107,49.3676,49.3107,49.3676,35000.0
2014-09-26 14:05:00,69.39,69.46,69.36,69.43,59200.0,49.3747,49.4245,49.3534,49.4032,59200.0
2014-09-26 14:10:00,69.44,69.47,69.44,69.44,45400.0,49.4103,49.4316,49.4103,49.4103,45400.0
2014-09-26 14:15:00,69.45,69.57,69.44,69.56,53300.0,49.4174,49.5028,49.4103,49.4957,53300.0
2014-09-26 14:20:00,69.56,69.57,69.53,69.57,44500.0,49.4957,49.5028,49.4743,49.5028,44500.0
2014-09-26 14:25:00,69.58,69.6,69.56,69.57,83300.0,49.5099,49.5241,49.4957,49.5028,83300.0
2014-09-26 14:30:00,69.58,69.6,69.57,69.59,72700.0,49.5099,49.5241,49.5028,49.517,72700.0
2014-09-26 14:35:00,69.6,69.69,69.59,69.69,54100.0,49.5241,49.5882,49.517,49.5882,54100.0
2014-09-26 14:40:00,69.69,69.7,69.65,69.66,69600.0,49.5882,49.5953,49.5597,49.5668,69600.0
2014-09-26 14:45:00,69.67,69.73,69.67,69.7,61200.0,49.574,49.6166,49.574,49.5953,61200.0
2014-09-26 14:50:00,69.7,69.71,69.66,69.66,29000.0,49.5953,49.6024,49.5668,49.5668,29000.0
2014-09-26 14:55:00,69.67,69.67,69.62,69.65,115200.0,49.574,49.574,49.5384,49.5597,115200.0
2014-09-26 15:00:00,69.64,69.67,69.64,69.67,64600.0,49.5526,49.574,49.5526,49.574,64600.0
2014-09-26 15:05:00,69.67,69.73,69.67,69.68,71600.0,49.574,49.6166,49.574,49.5811,71600.0
2014-09-26 15:10:00,69.69,69.71,69.68,69.68,99300.0,49.5882,49.6024,49.5811,49.5811,99300.0
2014-09-26 15:15:00,69.68,69.68,69.62,69.62,78000.0,49.5811,49.5811,49.5384,49.5384,78000.0
2014-09-26 15:20:00,69.62,69.66,69.61,69.65,194400.0,49.5384,49.5668,49.5313,49.5597,194400.0
2014-09-26 15:25:00,69.63,69.68,69.63,69.67,96600.0,49.5455,49.5811,49.5455,49.574,96600.0
2014-09-26 15:30:00,69.67,69.69,69.56,69.56,118600.0,49.574,49.5882,49.4957,49.4957,118600.0
2014-09-26 15:35:00,69.56,69.57,69.52,69.56,146200.0,49.4957,49.5028,49.4672,49.4957,146200.0
2014-09-26 15:40:00,69.57,69.59,69.56,69.56,187500.0,49.5028,49.517,49.4957,49.4957,187500.0
2014-09-26 15:45:00,69.56,69.58,69.53,69.54,367900.0,49.4957,49.5099,49.4743,49.4815,367900.0
2014-09-26 15:50:00,69.54,69.61,69.54,69.6,249800.0,49.4815,49.5313,49.4815,49.5241,249800.0
2014-09-26 15:55:00,69.6,69.67,69.6,69.64,988400.0,49.5241,49.574,49.5241,49.5526,988400.0
2014-09-29 09:30:00,69.06,69.25,69.06,69.16,165800.0,49.1399,49.2751,49.1399,49.2111,165800.0
2014-09-29 09:35:00,69.16,69.39,69.15,69.35,319700.0,49.2111,49.3747,49.2039,49.3463,319700.0
2014-09-29 09:40:00,69.34,69.34,69.24,69.31,85800.0,49.3391,49.3391,49.268,49.3178,85800.0
2014-09-29 09:45:00,69.3,69.38,69.21,69.21,168800.0,49.3107,49.3676,49.2466,49.2466,168800.0
2014-09-29 09:50:00,69.2,69.2,69.03,69.04,294700.0,49.2395,49.2395,49.1186,49.1257,294700.0
2014-09-29 09:55:00,69.05,69.22,68.97,69.15,194600.0,49.1328,49.2538,49.0759,49.2039,194600.0
2014-09-29 10:00:00,69.15,69.15,69.01,69.06,134500.0,49.2039,49.2039,49.1043,49.1399,134500.0
2014-09-29 10:05:00,69.07,69.1,69.0,69.0,250800.0,49.147,49.1684,49.0972,49.0972,250800.0
2014-09-29 10:10:00,69.01,69.01,68.9,68.91,107800.0,49.1043,49.1043,49.0261,49.0332,107800.0
2014-09-29 10:15:00,68.91,69.11,68.89,69.11,140600.0,49.0332,49.1755,49.0189,49.1755,140600.0
2014-09-29 10:20:00,69.11,69.2,69.1,69.16,80800.0,49.1755,49.2395,49.1684,49.2111,80800.0
2014-09-29 10:25:00,69.15,69.18,69.13,69.16,59100.0,49.2039,49.2253,49.1897,49.2111,59100.0
2014-09-29 10:30:00,69.16,69.22,69.14,69.22,41500.0,49.2111,49.2538,49.1968,49.2538,41500.0
2014-09-29 10:35:00,69.22,69.22,69.14,69.16,49200.0,49.2538,49.2538,49.1968,49.2111,49200.0
2014-09-29 10:40:00,69.18,69.25,69.16,69.24,38100.0,49.2253,49.2751,49.2111,49.268,38100.0
2014-09-29 10:45:00,69.25,69.25,69.18,69.2,92000.0,49.2751,49.2751,49.2253,49.2395,92000.0
2014-09-29 10:50:00,69.2,69.25,69.18,69.23,64300.0,49.2395,49.2751,49.2253,49.2609,64300.0
2014-09-29 10:55:00,69.23,69.23,69.16,69.16,60500.0,49.2609,49.2609,49.2111,49.2111,60500.0
2014-09-29 11:00:00,69.16,69.21,69.15,69.21,57600.0,49.2111,49.2466,49.2039,49.2466,57600.0
2014-09-29 11:05:00,69.21,69.28,69.19,69.22,101100.0,49.2466,49.2964,49.2324,49.2538,101100.0
2014-09-29 11:10:00,69.23,69.36,69.22,69.33,100900.0,49.2609,49.3534,49.2538,49.332,100900.0
2014-09-29 11:15:00,69.33,69.43,69.33,69.43,33100.0,49.332,49.4032,49.332,49.4032,33100.0
2014-09-29 11:20:00,69.43,69.44,69.39,69.42,35300.0,49.4032,49.4103,49.3747,49.3961,35300.0
2014-09-29 11:25:00,69.42,69.45,69.4,69.44,62000.0,49.3961,49.4174,49.3818,49.4103,62000.0
2014-09-29 11:30:00,69.45,69.46,69.41,69.43,117900.0,49.4174,49.4245,49.3889,49.4032,117900.0
2014-09-29 11:35:00,69.42,69.43,69.39,69.39,38400.0,49.3961,49.4032,49.3747,49.3747,38400.0
2014-09-29 11:40:00,69.4,69.42,69.39,69.42,28700.0,49.3818,49.3961,49.3747,49.3961,28700.0
2014-09-29 11:45:00,69.41,69.42,69.39,69.4,10800.0,49.3889,49.3961,49.3747,49.3818,10800.0
2014-09-29 11:50:00,69.4,69.42,69.39,69.39,80200.0,49.3818,49.3961,49.3747,49.3747,80200.0
2014-09-29 11:55:00,69.4,69.44,69.4,69.44,24000.0,49.3818,49.4103,49.3818,49.4103,24000.0
2014-09-29 12:00:00,69.44,69.44,69.4,69.4,26000.0,49.4103,49.4103,49.3818,49.3818,26000.0
2014-09-29 12:05:00,69.4,69.41,69.37,69.38,92900.0,49.3818,49.3889,49.3605,49.3676,92900.0
2014-09-29 12:10:00,69.38,69.38,69.31,69.32,45400.0,49.3676,49.3676,49.3178,49.3249,45400.0
2014-09-29 12:15:00,69.31,69.39,69.3,69.38,81700.0,49.3178,49.3747,49.3107,49.3676,81700.0
2014-09-29 12:20:00,69.38,69.4,69.35,69.36,39500.0,49.3676,49.3818,49.3463,49.3534,39500.0
2014-09-29 12:25:00,69.36,69.37,69.29,69.31,83700.0,49.3534,49.3605,49.3036,49.3178,83700.0
2014-09-29 12:30:00,69.3,69.31,69.26,69.27,37000.0,49.3107,49.3178,49.2822,49.2893,37000.0
2014-09-29 12:35:00,69.26,69.28,69.23,69.26,39900.0,49.2822,49.2964,49.2609,49.2822,39900.0
2014-09-29 12:40:00,69.26,69.27,69.24,69.24,28900.0,49.2822,49.2893,49.268,49.268,28900.0
2014-09-29 12:45:00,69.24,69.24,69.18,69.23,22700.0,49.268,49.268,49.2253,49.2609,22700.0
2014-09-29 12:50:00,69.23,69.31,69.23,69.28,28900.0,49.2609,49.3178,49.2609,49.2964,28900.0
2014-09-29 12:55:00,69.29,69.32,69.26,69.27,32700.0,49.3036,49.3249,49.2822,49.2893,32700.0
2014-09-29 13:00:00,69.26,69.27,69.25,69.27,26300.0,49.2822,49.2893,49.2751,49.2893,26300.0
2014-09-29 13:05:00,69.27,69.29,69.25,69.29,36300.0,49.2893,49.3036,49.2751,49.3036,36300.0
2014-09-29 13:10:00,69.3,69.31,69.29,69.29,18100.0,49.3107,49.3178,49.3036,49.3036,18100.0
2014-09-29 13:15:00,69.29,69.38,69.29,69.36,44100.0,49.3036,49.3676,49.3036,49.3534,44100.0
2014-09-29 13:20:00,69.35,69.38,69.35,69.35,50200.0,49.3463,49.3676,49.3463,49.3463,50200.0
2014-09-29 13:25:00,69.34,69.39,69.34,69.38,26400.0,49.3391,49.3747,49.3391,49.3676,26400.0
2014-09-29 13:30:00,69.39,69.41,69.38,69.4,86000.0,49.3747,49.3889,49.3676,49.3818,86000.0
2014-09-29 13:35:00,69.39,69.39,69.32,69.33,22600.0,49.3747,49.3747,49.3249,49.332,22600.0
2014-09-29 13:40:00,69.33,69.34,69.3,69.31,34900.0,49.332,49.3391,49.3107,49.3178,34900.0
2014-09-29 13:45:00,69.31,69.32,69.3,69.31,19500.0,49.3178,49.3249,49.3107,49.3178,19500.0
2014-09-29 13:50:00,69.31,69.37,69.31,69.37,47800.0,49.3178,49.3605,49.3178,49.3605,47800.0
2014-09-29 13:55:00,69.36,69.37,69.34,69.36,30300.0,49.3534,49.3605,49.3391,49.3534,30300.0
2014-09-29 14:00:00,69.35,69.39,69.35,69.39,30800.0,49.3463,49.3747,49.3463,49.3747,30800.0
2014-09-29 14:05:00,69.38,69.39,69.35,69.36,39100.0,49.3676,49.3747,49.3463,49.3534,39100.0
2014-09-29 14:10:00,69.36,69.39,69.35,69.37,40800.0,49.3534,49.3747,49.3463,49.3605,40800.0
2014-09-29 14:15:00,69.36,69.37,69.34,69.35,108800.0,49.3534,49.3605,49.3391,49.3463,108800.0
2014-09-29 14:20:00,69.34,69.36,69.34,69.35,41000.0,49.3391,49.3534,49.3391,49.3463,41000.0
2014-09-29 14:25:00,69.34,69.39,69.33,69.36,45200.0,49.3391,49.3747,49.332,49.3534,45200.0
2014-09-29 14:30:00,69.36,69.41,69.35,69.41,51000.0,49.3534,49.3889,49.3463,49.3889,51000.0
2014-09-29 14:35:00,69.4,69.41,69.37,69.39,21500.0,49.3818,49.3889,49.3605,49.3747,21500.0
2014-09-29 14:40:00,69.39,69.41,69.37,69.38,57500.0,49.3747,49.3889,49.3605,49.3676,57500.0
2014-09-29 14:45:00,69.39,69.43,69.39,69.43,41400.0,49.3747,49.4032,49.3747,49.4032,41400.0
2014-09-29 14:50:00,69.42,69.43,69.4,69.4,24300.0,49.3961,49.4032,49.3818,49.3818,24300.0
2014-09-29 14:55:00,69.4,69.49,69.4,69.48,60900.0,49.3818,49.4459,49.3818,49.4388,60900.0
2014-09-29 15:00:00,69.48,69.5,69.47,69.49,69800.0,49.4388,49.453,49.4316,49.4459,69800.0
2014-09-29 15:05:00,69.49,69.53,69.45,69.46,114100.0,49.4459,49.4743,49.4174,49.4245,114100.0
2014-09-29 15:10:00,69.45,69.51,69.44,69.51,120800.0,49.4174,49.4601,49.4103,49.4601,120800.0
2014-09-29 15:15:00,69.51,69.52,69.49,69.5,181700.0,49.4601,49.4672,49.4459,49.453,181700.0
2014-09-29 15:20:00,69.5,69.58,69.5,69.56,75800.0,49.453,49.5099,49.453,49.4957,75800.0
2014-09-29 15:25:00,69.56,69.59,69.56,69.58,56100.0,49.4957,49.517,49.4957,49.5099,56100.0
2014-09-29 15:30:00,69.58,69.58,69.53,69.57,93800.0,49.5099,49.5099,49.4743,49.5028,93800.0
2014-09-29 15:35:00,69.58,69.58,69.54,69.57,79900.0,49.5099,49.5099,49.4815,49.5028,79900.0
2014-09-29 15:40:00,69.57,69.57,69.45,69.47,132300.0,49.5028,49.5028,49.4174,49.4316,132300.0
2014-09-29 15:45:00,69.48,69.58,69.48,69.58,128600.0,49.4388,49.5099,49.4388,49.5099,128600.0
2014-09-29 15:50:00,69.57,69.58,69.53,69.54,179100.0,49.5028,49.5099,49.4743,49.4815,179100.0
2014-09-29 15:55:00,69.54,69.62,69.54,69.59,581000.0,49.4815,49.5384,49.4815,49.517,581000.0
2014-09-30 09:30:00,69.57,69.61,69.3,69.3,112500.0,49.5028,49.5313,49.3107,49.3107,112500.0
2014-09-30 09:35:00,69.3,69.3,69.15,69.16,109100.0,49.3107,49.3107,49.2039,49.2111,109100.0
2014-09-30 09:40:00,69.16,69.31,69.1,69.31,271900.0,49.2111,49.3178,49.1684,49.3178,271900.0
2014-09-30 09:45:00,69.32,69.36,69.25,69.32,80200.0,49.3249,49.3534,49.2751,49.3249,80200.0
2014-09-30 09:50:00,69.3,69.39,69.28,69.36,67600.0,49.3107,49.3747,49.2964,49.3534,67600.0
2014-09-30 09:55:00,69.36,69.39,69.31,69.37,87800.0,49.3534,49.3747,49.3178,49.3605,87800.0
2014-09-30 10:00:00,69.36,69.42,69.29,69.32,127100.0,49.3534,49.3961,49.3036,49.3249,127100.0
2014-09-30 10:05:00,69.3,69.51,69.3,69.49,159600.0,49.3107,49.4601,49.3107,49.4459,159600.0
2014-09-30 10:10:00,69.49,69.59,69.49,69.58,97600.0,49.4459,49.517,49.4459,49.5099,97600.0
2014-09-30 10:15:00,69.59,69.68,69.55,69.64,144800.0,49.517,49.5811,49.4886,49.5526,144800.0
2014-09-30 10:20:00,69.63,69.71,69.47,69.48,250900.0,49.5455,49.6024,49.4316,49.4388,250900.0
2014-09-30 10:25:00,69.49,69.56,69.47,69.54,340800.0,49.4459,49.4957,49.4316,49.4815,340800.0
2014-09-30 10:30:00,69.54,69.59,69.52,69.58,45000.0,49.4815,49.517,49.4672,49.5099,45000.0
2014-09-30 10:35:00,69.58,69.59,69.52,69.55,47800.0,49.5099,49.517,49.4672,49.4886,47800.0
2014-09-30 10:40:00,69.56,69.64,69.53,69.63,123200.0,49.4957,49.5526,49.4743,49.5455,123200.0
2014-09-30 10:45:00,69.63,69.73,69.63,69.67,303400.0,49.5455,49.6166,49.5455,49.574,303400.0
2014-09-30 10:50:00,69.67,69.69,69.6,69.63,40300.0,49.574,49.5882,49.5241,49.5455,40300.0
2014-09-30 10:55:00,69.63,69.67,69.61,69.65,86900.0,49.5455,49.574,49.5313,49.5597,86900.0
2014-09-30 11:00:00,69.65,69.65,69.59,69.62,56500.0,49.5597,49.5597,49.517,49.5384,56500.0
2014-09-30 11:05:00,69.62,69.69,69.62,69.66,76300.0,49.5384,49.5882,49.5384,49.5668,76300.0
2014-09-30 11:10:00,69.66,69.66,69.61,69.61,69500.0,49.5668,49.5668,49.5313,49.5313,69500.0
2014-09-30 11:15:00,69.6,69.64,69.58,69.59,71300.0,49.5241,49.5526,49.5099,49.517,71300.0
2014-09-30 11:20:00,69.59,69.59,69.56,69.57,53800.0,49.517,49.517,49.4957,49.5028,53800.0
2014-09-30 11:25:00,69.59,69.67,69.59,69.66,42800.0,49.517,49.574,49.517,49.5668,42800.0
2014-09-30 11:30:00,69.67,69.67,69.62,69.64,63200.0,49.574,49.574,49.5384,49.5526,63200.0
2014-09-30 11:35:00,69.64,69.66,69.63,69.63,54400.0,49.5526,49.5668,49.5455,49.5455,54400.0
2014-09-30 11:40:00,69.63,69.63,69.57,69.57,83300.0,49.5455,49.5455,49.5028,49.5028,83300.0
2014-09-30 11:45:00,69.57,69.58,69.51,69.52,41000.0,49.5028,49.5099,49.4601,49.4672,41000.0
2014-09-30 11:50:00,69.52,69.55,69.52,69.53,46700.0,49.4672,49.4886,49.4672,49.4743,46700.0
2014-09-30 11:55:00,69.53,69.55,69.5,69.53,33000.0,49.4743,49.4886,49.453,49.4743,33000.0
2014-09-30 12:00:00,69.54,69.57,69.52,69.57,29500.0,49.4815,49.5028,49.4672,49.5028,29500.0
2014-09-30 12:05:00,69.56,69.57,69.55,69.56,21900.0,49.4957,49.5028,49.4886,49.4957,21900.0
2014-09-30 12:10:00,69.56,69.59,69.56,69.59,38600.0,49.4957,49.517,49.4957,49.517,38600.0
2014-09-30 12:15:00,69.6,69.61,69.54,69.59,143400.0,49.5241,49.5313,49.4815,49.517,143400.0
2014-09-30 12:20:00,69.58,69.59,69.54,69.54,34900.0,49.5099,49.517,49.4815,49.4815,34900.0
2014-09-30 12:25:00,69.54,69.56,69.52,69.54,34200.0,49.4815,49.4957,49.4672,49.4815,34200.0
2014-09-30 12:30:00,69.54,69.57,69.51,69.55,46200.0,49.4815,49.5028,49.4601,49.4886,46200.0
2014-09-30 12:35:00,69.56,69.56,69.44,69.44,70200.0,49.4957,49.4957,49.4103,49.4103,70200.0
2014-09-30 12:40:00,69.43,69.48,69.42,69.48,45700.0,49.4032,49.4388,49.3961,49.4388,45700.0
2014-09-30 12:45:00,69.48,69.5,69.46,69.46,37000.0,49.4388,49.453,49.4245,49.4245,37000.0
2014-09-30 12:50:00,69.47,69.5,69.46,69.46,50600.0,49.4316,49.453,49.4245,49.4245,50600.0
2014-09-30 12:55:00,69.47,69.49,69.41,69.42,101200.0,49.4316,49.4459,49.3889,49.3961,101200.0
2014-09-30 13:00:00,69.42,69.47,69.42,69.46,37800.0,49.3961,49.4316,49.3961,49.4245,37800.0
2014-09-30 13:05:00,69.47,69.5,69.41,69.41,40600.0,49.4316,49.453,49.3889,49.3889,40600.0
2014-09-30 13:10:00,69.42,69.45,69.42,69.44,27800.0,49.3961,49.4174,49.3961,49.4103,27800.0
2014-09-30 13:15:00,69.44,69.48,69.43,69.43,20000.0,49.4103,49.4388,49.4032,49.4032,20000.0
2014-09-30 13:20:00,69.43,69.43,69.39,69.4,58300.0,49.4032,49.4032,49.3747,49.3818,58300.0
2014-09-30 13:25:00,69.41,69.43,69.36,69.37,58000.0,49.3889,49.4032,49.3534,49.3605,58000.0
2014-09-30 13:30:00,69.37,69.39,69.29,69.29,91200.0,49.3605,49.3747,49.3036,49.3036,91200.0
2014-09-30 13:35:00,69.3,69.31,69.27,69.29,118100.0,49.3107,49.3178,49.2893,49.3036,118100.0
2014-09-30 13:40:00,69.29,69.3,69.24,69.24,88900.0,49.3036,49.3107,49.268,49.268,88900.0
2014-09-30 13:45:00,69.23,69.24,69.17,69.19,107700.0,49.2609,49.268,49.2182,49.2324,107700.0
2014-09-30 13:50:00,69.19,69.27,69.18,69.26,138600.0,49.2324,49.2893,49.2253,49.2822,138600.0
2014-09-30 13:55:00,69.26,69.31,69.26,69.3,81400.0,49.2822,49.3178,49.2822,49.3107,81400.0
2014-09-30 14:00:00,69.3,69.43,69.3,69.43,48100.0,49.3107,49.4032,49.3107,49.4032,48100.0
2014-09-30 14:05:00,69.43,69.45,69.4,69.45,561000.0,49.4032,49.4174,49.3818,49.4174,561000.0
2014-09-30 14:10:00,69.45,69.5,69.44,69.47,76700.0,49.4174,49.453,49.4103,49.4316,76700.0
2014-09-30 14:15:00,69.47,69.47,69.38,69.38,64100.0,49.4316,49.4316,49.3676,49.3676,64100.0
2014-09-30 14:20:00,69.38,69.4,69.32,69.34,85700.0,49.3676,49.3818,49.3249,49.3391,85700.0
2014-09-30 14:25:00,69.34,69.4,69.33,69.4,88500.0,49.3391,49.3818,49.332,49.3818,88500.0
2014-09-30 14:30:00,69.4,69.42,69.39,69.4,49500.0,49.3818,49.3961,49.3747,49.3818,49500.0
2014-09-30 14:35:00,69.41,69.41,69.33,69.34,147900.0,49.3889,49.3889,49.332,49.3391,147900.0
2014-09-30 14:40:00,69.34,69.34,69.28,69.3,207400.0,49.3391,49.3391,49.2964,49.3107,207400.0
2014-09-30 14:45:00,69.3,69.37,69.3,69.37,190600.0,49.3107,49.3605,49.3107,49.3605,190600.0
2014-09-30 14:50:00,69.37,69.39,69.34,69.35,191700.0,49.3605,49.3747,49.3391,49.3463,191700.0
2014-09-30 14:55:00,69.36,69.39,69.31,69.34,170200.0,49.3534,49.3747,49.3178,49.3391,170200.0
2014-09-30 15:00:00,69.33,69.34,69.25,69.27,207100.0,49.332,49.3391,49.2751,49.2893,207100.0
2014-09-30 15:05:00,69.27,69.3,69.24,69.29,173500.0,49.2893,49.3107,49.268,49.3036,173500.0
2014-09-30 15:10:00,69.28,69.31,69.27,69.28,139900.0,49.2964,49.3178,49.2893,49.2964,139900.0
2014-09-30 15:15:00,69.28,69.33,69.28,69.31,160800.0,49.2964,49.332,49.2964,49.3178,160800.0
2014-09-30 15:20:00,69.31,69.41,69.31,69.41,427300.0,49.3178,49.3889,49.3178,49.3889,427300.0
2014-09-30 15:25:00,69.4,69.45,69.4,69.43,309100.0,49.3818,49.4174,49.3818,49.4032,309100.0
2014-09-30 15:30:00,69.43,69.46,69.38,69.41,243800.0,49.4032,49.4245,49.3676,49.3889,243800.0
2014-09-30 15:35:00,69.41,69.42,69.36,69.36,339000.0,49.3889,49.3961,49.3534,49.3534,339000.0
2014-09-30 15:40:00,69.38,69.39,69.34,69.36,333900.0,49.3676,49.3747,49.3391,49.3534,333900.0
2014-09-30 15:45:00,69.35,69.41,69.34,69.38,304100.0,49.3463,49.3889,49.3391,49.3676,304100.0
2014-09-30 15:50:00,69.38,69.39,69.35,69.38,454700.0,49.3676,49.3747,49.3463,49.3676,454700.0
2014-09-30 15:55:00,69.37,69.38,69.2,69.2,1588100.0,49.3605,49.3676,49.2395,49.2395,1588100.0
2014-10-01 09:30:00,69.18,69.31,69.15,69.31,779500.0,49.2253,49.3178,49.2039,49.3178,779500.0
2014-10-01 09:35:00,69.3,69.36,69.13,69.23,467300.0,49.3107,49.3534,49.1897,49.2609,467300.0
2014-10-01 09:40:00,69.24,69.33,69.23,69.29,305300.0,49.268,49.332,49.2609,49.3036,305300.0
2014-10-01 09:45:00,69.31,69.31,69.15,69.18,118700.0,49.3178,49.3178,49.2039,49.2253,118700.0
2014-10-01 09:50:00,69.17,69.25,69.12,69.23,95300.0,49.2182,49.2751,49.1826,49.2609,95300.0
2014-10-01 09:55:00,69.25,69.46,69.24,69.45,187300.0,49.2751,49.4245,49.268,49.4174,187300.0
2014-10-01 10:00:00,69.45,69.45,69.32,69.32,165000.0,49.4174,49.4174,49.3249,49.3249,165000.0
2014-10-01 10:05:00,69.33,69.36,69.28,69.35,184000.0,49.332,49.3534,49.2964,49.3463,184000.0
2014-10-01 10:10:00,69.34,69.44,69.34,69.42,130500.0,49.3391,49.4103,49.3391,49.3961,130500.0
2014-10-01 10:15:00,69.43,69.53,69.43,69.52,189700.0,49.4032,49.4743,49.4032,49.4672,189700.0
2014-10-01 10:20:00,69.52,69.65,69.52,69.62,256400.0,49.4672,49.5597,49.4672,49.5384,256400.0
2014-10-01 10:25:00,69.61,69.65,69.57,69.62,194500.0,49.5313,49.5597,49.5028,49.5384,194500.0
2014-10-01 10:30:00,69.62,69.62,69.53,69.53,90100.0,49.5384,49.5384,49.4743,49.4743,90100.0
2014-10-01 10:35:00,69.53,69.55,69.41,69.44,162500.0,49.4743,49.4886,49.3889,49.4103,162500.0
2014-10-01 10:40:00,69.44,69.44,69.38,69.42,359500.0,49.4103,49.4103,49.3676,49.3961,359500.0
2014-10-01 10:45:00,69.41,69.48,69.36,69.48,217700.0,49.3889,49.4388,49.3534,49.4388,217700.0
2014-10-01 10:50:00,69.48,69.51,69.43,69.45,310400.0,49.4388,49.4601,49.4032,49.4174,310400.0
2014-10-01 10:55:00,69.45,69.49,69.43,69.44,241800.0,49.4174,49.4459,49.4032,49.4103,241800.0
2014-10-01 11:00:00,69.45,69.5,69.43,69.45,160400.0,49.4174,49.453,49.4032,49.4174,160400.0
2014-10-01 11:05:00,69.45,69.47,69.42,69.43,169400.0,49.4174,49.4316,49.3961,49.4032,169400.0
2014-10-01 11:10:00,69.42,69.46,69.41,69.45,80400.0,49.3961,49.4245,49.3889,49.4174,80400.0
2014-10-01 11:15:00,69.45,69.46,69.44,69.45,135000.0,49.4174,49.4245,49.4103,49.4174,135000.0
2014-10-01 11:20:00,69.45,69.5,69.43,69.5,175500.0,49.4174,49.453,49.4032,49.453,175500.0
2014-10-01 11:25:00,69.5,69.51,69.43,69.45,163200.0,49.453,49.4601,49.4032,49.4174,163200.0
2014-10-01 11:30:00,69.45,69.46,69.41,69.44,142800.0,49.4174,49.4245,49.3889,49.4103,142800.0
2014-10-01 11:35:00,69.44,69.5,69.44,69.5,141200.0,49.4103,49.453,49.4103,49.453,141200.0
2014-10-01 11:40:00,69.5,69.5,69.46,69.48,143900.0,49.453,49.453,49.4245,49.4388,143900.0
2014-10-01 11:45:00,69.48,69.49,69.38,69.41,146800.0,49.4388,49.4459,49.3676,49.3889,146800.0
2014-10-01 11:50:00,69.4,69.45,69.4,69.45,81900.0,49.3818,49.4174,49.3818,49.4174,81900.0
2014-10-01 11:55:00,69.44,69.47,69.42,69.44,36100.0,49.4103,49.4316,49.3961,49.4103,36100.0
2014-10-01 12:00:00,69.44,69.46,69.4,69.42,90200.0,49.4103,49.4245,49.3818,49.3961,90200.0
2014-10-01 12:05:00,69.42,69.44,69.39,69.44,55000.0,49.3961,49.4103,49.3747,49.4103,55000.0
2014-10-01 12:10:00,69.44,69.44,69.36,69.38,111600.0,49.4103,49.4103,49.3534,49.3676,111600.0
2014-10-01 12:15:00,69.39,69.39,69.34,69.37,31700.0,49.3747,49.3747,49.3391,49.3605,31700.0
2014-10-01 12:20:00,69.36,69.38,69.33,69.37,52600.0,49.3534,49.3676,49.332,49.3605,52600.0
2014-10-01 12:25:00,69.38,69.38,69.32,69.38,107800.0,49.3676,49.3676,49.3249,49.3676,107800.0
2014-10-01 12:30:00,69.37,69.37,69.31,69.33,74300.0,49.3605,49.3605,49.3178,49.332,74300.0
2014-10-01 12:35:00,69.32,69.34,69.3,69.31,64200.0,49.3249,49.3391,49.3107,49.3178,64200.0
2014-10-01 12:40:00,69.31,69.34,69.28,69.31,138500.0,49.3178,49.3391,49.2964,49.3178,138500.0
2014-10-01 12:45:00,69.32,69.33,69.2,69.2,391000.0,49.3249,49.332,49.2395,49.2395,391000.0
2014-10-01 12:50:00,69.2,69.29,69.2,69.29,213100.0,49.2395,49.3036,49.2395,49.3036,213100.0
2014-10-01 12:55:00,69.29,69.29,69.19,69.2,152900.0,49.3036,49.3036,49.2324,49.2395,152900.0
2014-10-01 13:00:00,69.2,69.28,69.18,69.26,306000.0,49.2395,49.2964,49.2253,49.2822,306000.0
2014-10-01 13:05:00,69.24,69.27,69.16,69.18,125500.0,49.268,49.2893,49.2111,49.2253,125500.0
2014-10-01 13:10:00,69.18,69.25,69.18,69.22,69600.0,49.2253,49.2751,49.2253,49.2538,69600.0
2014-10-01 13:15:00,69.21,69.22,69.15,69.18,66800.0,49.2466,49.2538,49.2039,49.2253,66800.0
2014-10-01 13:20:00,69.18,69.19,69.13,69.17,61500.0,49.2253,49.2324,49.1897,49.2182,61500.0
2014-10-01 13:25:00,69.17,69.27,69.17,69.27,51700.0,49.2182,49.2893,49.2182,49.2893,51700.0
2014-10-01 13:30:00,69.25,69.27,69.18,69.18,91900.0,49.2751,49.2893,49.2253,49.2253,91900.0
2014-10-01 13:35:00,69.19,69.22,69.17,69.2,56100.0,49.2324,49.2538,49.2182,49.2395,56100.0
2014-10-01 13:40:00,69.2,69.2,69.15,69.18,78600.0,49.2395,49.2395,49.2039,49.2253,78600.0
2014-10-01 13:45:00,69.17,69.23,69.16,69.21,122500.0,49.2182,49.2609,49.2111,49.2466,122500.0
2014-10-01 13:50:00,69.22,69.23,69.18,69.22,48500.0,49.2538,49.2609,49.2253,49.2538,48500.0
2014-10-01 13:55:00,69.21,69.21,69.16,69.2,123800.0,49.2466,49.2466,49.2111,49.2395,123800.0
2014-10-01 14:00:00,69.2,69.22,69.16,69.2,170600.0,49.2395,49.2538,49.2111,49.2395,170600.0
2014-10-01 14:05:00,69.2,69.29,69.2,69.28,138300.0,49.2395,49.3036,49.2395,49.2964,138300.0
2014-10-01 14:10:00,69.29,69.31,69.27,69.3,84300.0,49.3036,49.3178,49.2893,49.3107,84300.0
2014-10-01 14:15:00,69.3,69.33,69.29,69.32,96200.0,49.3107,49.332,49.3036,49.3249,96200.0
2014-10-01 14:20:00,69.31,69.33,69.29,69.33,132100.0,49.3178,49.332,49.3036,49.332,132100.0
2014-10-01 14:25:00,69.33,69.34,69.28,69.31,176000.0,49.332,49.3391,49.2964,49.3178,176000.0
2014-10-01 14:30:00,69.32,69.33,69.25,69.26,76800.0,49.3249,49.332,49.2751,49.2822,76800.0
2014-10-01 14:35:00,69.26,69.26,69.21,69.22,132100.0,49.2822,49.2822,49.2466,49.2538,132100.0
2014-10-01 14:40:00,69.22,69.23,69.18,69.2,81800.0,49.2538,49.2609,49.2253,49.2395,81800.0
2014-10-01 14:45:00,69.2,69.21,69.17,69.2,66700.0,49.2395,49.2466,49.2182,49.2395,66700.0
2014-10-01 14:50:00,69.2,69.2,69.13,69.13,117900.0,49.2395,49.2395,49.1897,49.1897,117900.0
2014-10-01 14:55:00,69.13,69.15,69.07,69.08,165900.0,49.1897,49.2039,49.147,49.1541,165900.0
2014-10-01 15:00:00,69.09,69.11,69.04,69.05,116000.0,49.1613,49.1755,49.1257,49.1328,116000.0
2014-10-01 15:05:00,69.04,69.05,68.96,68.96,149600.0,49.1257,49.1328,49.0687,49.0687,149600.0
2014-10-01 15:10:00,68.97,69.02,68.94,69.02,279200.0,49.0759,49.1114,49.0545,49.1114,279200.0
2014-10-01 15:15:00,69.01,69.08,69.01,69.04,171600.0,49.1043,49.1541,49.1043,49.1257,171600.0
2014-10-01 15:20:00,69.05,69.05,68.95,68.97,332800.0,49.1328,49.1328,49.0616,49.0759,332800.0
2014-10-01 15:25:00,68.97,69.05,68.96,69.02,196700.0,49.0759,49.1328,49.0687,49.1114,196700.0
2014-10-01 15:30:00,69.03,69.11,69.03,69.07,309200.0,49.1186,49.1755,49.1186,49.147,309200.0
2014-10-01 15:35:00,69.08,69.16,69.04,69.16,203700.0,49.1541,49.2111,49.1257,49.2111,203700.0
2014-10-01 15:40:00,69.15,69.22,69.14,69.21,301200.0,49.2039,49.2538,49.1968,49.2466,301200.0
2014-10-01 15:45:00,69.22,69.33,69.22,69.31,226400.0,49.2538,49.332,49.2538,49.3178,226400.0
2014-10-01 15:50:00,69.31,69.32,69.25,69.28,309300.0,49.3178,49.3249,49.2751,49.2964,309300.0
2014-10-01 15:55:00,69.28,69.32,69.21,69.22,949800.0,49.2964,49.3249,49.2466,49.2538,949800.0
2014-10-02 09:30:00,69.14,69.3,69.09,69.3,130600.0,49.1968,49.3107,49.1613,49.3107,130600.0
2014-10-02 09:35:00,69.31,69.39,69.25,69.37,218900.0,49.3178,49.3747,49.2751,49.3605,218900.0
2014-10-02 09:40:00,69.36,69.4,69.32,69.37,185900.0,49.3534,49.3818,49.3249,49.3605,185900.0
2014-10-02 09:45:00,69.37,69.46,69.32,69.45,361400.0,49.3605,49.4245,49.3249,49.4174,361400.0
2014-10-02 09:50:00,69.44,69.56,69.42,69.46,305200.0,49.4103,49.4957,49.3961,49.4245,305200.0
2014-10-02 09:55:00,69.46,69.46,69.36,69.41,46800.0,49.4245,49.4245,49.3534,49.3889,46800.0
2014-10-02 10:00:00,69.39,69.46,69.36,69.41,287300.0,49.3747,49.4245,49.3534,49.3889,287300.0
2014-10-02 10:05:00,69.42,69.51,69.4,69.47,75600.0,49.3961,49.4601,49.3818,49.4316,75600.0
2014-10-02 10:10:00,69.47,69.5,69.37,69.37,121700.0,49.4316,49.453,49.3605,49.3605,121700.0
2014-10-02 10:15:00,69.36,69.41,69.28,69.3,65900.0,49.3534,49.3889,49.2964,49.3107,65900.0
2014-10-02 10:20:00,69.29,69.4,69.27,69.38,82700.0,49.3036,49.3818,49.2893,49.3676,82700.0
2014-10-02 10:25:00,69.38,69.42,69.36,69.37,92600.0,49.3676,49.3961,49.3534,49.3605,92600.0
2014-10-02 10:30:00,69.36,69.37,69.23,69.24,107300.0,49.3534,49.3605,49.2609,49.268,107300.0
2014-10-02 10:35:00,69.24,69.26,69.2,69.2,163100.0,49.268,49.2822,49.2395,49.2395,163100.0
2014-10-02 10:40:00,69.2,69.24,69.12,69.16,96600.0,49.2395,49.268,49.1826,49.2111,96600.0
2014-10-02 10:45:00,69.16,69.19,69.13,69.15,118900.0,49.2111,49.2324,49.1897,49.2039,118900.0
2014-10-02 10:50:00,69.15,69.18,69.11,69.13,90300.0,49.2039,49.2253,49.1755,49.1897,90300.0
2014-10-02 10:55:00,69.13,69.16,69.08,69.14,76800.0,49.1897,49.2111,49.1541,49.1968,76800.0
2014-10-02 11:00:00,69.14,69.15,69.1,69.15,79200.0,49.1968,49.2039,49.1684,49.2039,79200.0
2014-10-02 11:05:00,69.16,69.2,69.15,69.16,65300.0,49.2111,49.2395,49.2039,49.2111,65300.0
2014-10-02 11:10:00,69.15,69.19,69.12,69.19,73000.0,49.2039,49.2324,49.1826,49.2324,73000.0
2014-10-02 11:15:00,69.19,69.2,69.17,69.18,142400.0,49.2324,49.2395,49.2182,49.2253,142400.0
2014-10-02 11:20:00,69.19,69.2,69.07,69.09,69500.0,49.2324,49.2395,49.147,49.1613,69500.0
2014-10-02 11:25:00,69.1,69.12,69.07,69.09,79200.0,49.1684,49.1826,49.147,49.1613,79200.0
2014-10-02 11:30:00,69.1,69.11,68.94,68.96,113700.0,49.1684,49.1755,49.0545,49.0687,113700.0
2014-10-02 11:35:00,68.96,68.98,68.86,68.91,112900.0,49.0687,49.083,48.9976,49.0332,112900.0
2014-10-02 11:40:00,68.91,68.93,68.73,68.77,244800.0,49.0332,49.0474,48.9051,48.9336,244800.0
2014-10-02 11:45:00,68.77,68.8,68.71,68.73,158100.0,48.9336,48.9549,48.8909,48.9051,158100.0
2014-10-02 11:50:00,68.72,68.78,68.7,68.78,215700.0,48.898,48.9407,48.8837,48.9407,215700.0
2014-10-02 11:55:00,68.78,68.81,68.74,68.81,97100.0,48.9407,48.962,48.9122,48.962,97100.0
2014-10-02 12:00:00,68.8,68.81,68.77,68.78,140500.0,48.9549,48.962,48.9336,48.9407,140500.0
2014-10-02 12:05:00,68.77,68.84,68.77,68.84,53700.0,48.9336,48.9834,48.9336,48.9834,53700.0
2014-10-02 12:10:00,68.84,68.89,68.84,68.89,76900.0,48.9834,49.0189,48.9834,49.0189,76900.0
2014-10-02 12:15:00,68.89,68.9,68.82,68.84,141500.0,49.0189,49.0261,48.9691,48.9834,141500.0
2014-10-02 12:20:00,68.86,68.86,68.8,68.85,57700.0,48.9976,48.9976,48.9549,48.9905,57700.0
2014-10-02 12:25:00,68.83,68.84,68.75,68.78,183100.0,48.9762,48.9834,48.9193,48.9407,183100.0
2014-10-02 12:30:00,68.78,68.83,68.72,68.76,37200.0,48.9407,48.9762,48.898,48.9264,37200.0
2014-10-02 12:35:00,68.76,68.76,68.7,68.71,75100.0,48.9264,48.9264,48.8837,48.8909,75100.0
2014-10-02 12:40:00,68.71,68.73,68.66,68.71,39900.0,48.8909,48.9051,48.8553,48.8909,39900.0
2014-10-02 12:45:00,68.71,68.73,68.67,68.69,81100.0,48.8909,48.9051,48.8624,48.8766,81100.0
2014-10-02 12:50:00,68.7,68.8,68.7,68.79,56900.0,48.8837,48.9549,48.8837,48.9478,56900.0
2014-10-02 12:55:00,68.8,68.87,68.73,68.84,163900.0,48.9549,49.0047,48.9051,48.9834,163900.0
2014-10-02 13:00:00,68.84,68.85,68.78,68.84,91700.0,48.9834,48.9905,48.9407,48.9834,91700.0
2014-10-02 13:05:00,68.83,68.83,68.77,68.81,87600.0,48.9762,48.9762,48.9336,48.962,87600.0
2014-10-02 13:10:00,68.82,68.88,68.8,68.87,35600.0,48.9691,49.0118,48.9549,49.0047,35600.0
2014-10-02 13:15:00,68.86,69.02,68.86,69.01,121600.0,48.9976,49.1114,48.9976,49.1043,121600.0
2014-10-02 13:20:00,69.0,69.12,68.99,69.08,155000.0,49.0972,49.1826,49.0901,49.1541,155000.0
2014-10-02 13:25:00,69.09,69.16,69.09,69.14,63600.0,49.1613,49.2111,49.1613,49.1968,63600.0
2014-10-02 13:30:00,69.14,69.17,69.13,69.16,58500.0,49.1968,49.2182,49.1897,49.2111,58500.0
2014-10-02 13:35:00,69.16,69.27,69.15,69.27,96400.0,49.2111,49.2893,49.2039,49.2893,96400.0
2014-10-02 13:40:00,69.27,69.27,69.21,69.22,42600.0,49.2893,49.2893,49.2466,49.2538,42600.0
2014-10-02 13:45:00,69.22,69.27,69.2,69.2,44900.0,49.2538,49.2893,49.2395,49.2395,44900.0
2014-10-02 13:50:00,69.2,69.26,69.18,69.26,99200.0,49.2395,49.2822,49.2253,49.2822,99200.0
2014-10-02 13:55:00,69.26,69.26,69.22,69.23,118100.0,49.2822,49.2822,49.2538,49.2609,118100.0
2014-10-02 14:00:00,69.24,69.25,69.19,69.2,135500.0,49.268,49.2751,49.2324,49.2395,135500.0
2014-10-02 14:05:00,69.2,69.28,69.2,69.25,197300.0,49.2395,49.2964,49.2395,49.2751,197300.0
2014-10-02 14:10:00,69.24,69.32,69.23,69.3,96300.0,49.268,49.3249,49.2609,49.3107,96300.0
2014-10-02 14:15:00,69.31,69.31,69.23,69.25,43400.0,49.3178,49.3178,49.2609,49.2751,43400.0
2014-10-02 14:20:00,69.24,69.27,69.22,69.23,91900.0,49.268,49.2893,49.2538,49.2609,91900.0
2014-10-02 14:25:00,69.23,69.3,69.23,69.28,51000.0,49.2609,49.3107,49.2609,49.2964,51000.0
2014-10-02 14:30:00,69.28,69.3,69.22,69.26,82400.0,49.2964,49.3107,49.2538,49.2822,82400.0
2014-10-02 14:35:00,69.26,69.26,69.21,69.24,49900.0,49.2822,49.2822,49.2466,49.268,49900.0
2014-10-02 14:40:00,69.24,69.3,69.22,69.28,79700.0,49.268,49.3107,49.2538,49.2964,79700.0
2014-10-02 14:45:00,69.27,69.34,69.27,69.31,51900.0,49.2893,49.3391,49.2893,49.3178,51900.0
2014-10-02 14:50:00,69.3,69.37,69.29,69.34,106100.0,49.3107,49.3605,49.3036,49.3391,106100.0
2014-10-02 14:55:00,69.35,69.36,69.3,69.31,81900.0,49.3463,49.3534,49.3107,49.3178,81900.0
2014-10-02 15:00:00,69.31,69.34,69.27,69.3,65200.0,49.3178,49.3391,49.2893,49.3107,65200.0
2014-10-02 15:05:00,69.31,69.36,69.3,69.34,45000.0,49.3178,49.3534,49.3107,49.3391,45000.0
2014-10-02 15:10:00,69.33,69.36,69.29,69.3,142700.0,49.332,49.3534,49.3036,49.3107,142700.0
2014-10-02 15:15:00,69.28,69.29,69.18,69.19,140500.0,49.2964,49.3036,49.2253,49.2324,140500.0
2014-10-02 15:20:00,69.19,69.21,69.16,69.2,62800.0,49.2324,49.2466,49.2111,49.2395,62800.0
2014-10-02 15:25:00,69.2,69.25,69.19,69.23,67900.0,49.2395,49.2751,49.2324,49.2609,67900.0
2014-10-02 15:30:00,69.23,69.25,69.18,69.19,154700.0,49.2609,49.2751,49.2253,49.2324,154700.0
2014-10-02 15:35:00,69.2,69.25,69.19,69.24,58500.0,49.2395,49.2751,49.2324,49.268,58500.0
2014-10-02 15:40:00,69.24,69.24,69.17,69.17,223200.0,49.268,49.268,49.2182,49.2182,223200.0
2014-10-02 15:45:00,69.17,69.23,69.14,69.2,221600.0,49.2182,49.2609,49.1968,49.2395,221600.0
2014-10-02 15:50:00,69.22,69.24,69.16,69.17,207900.0,49.2538,49.268,49.2111,49.2182,207900.0
2014-10-02 15:55:00,69.17,69.21,69.12,69.13,1038200.0,49.2182,49.2466,49.1826,49.1897,1038200.0
2014-10-03 09:30:00,69.26,69.47,69.25,69.29,199600.0,49.2822,49.4316,49.2751,49.3036,199600.0
2014-10-03 09:35:00,69.28,69.28,69.03,69.08,73300.0,49.2964,49.2964,49.1186,49.1541,73300.0
2014-10-03 09:40:00,69.06,69.28,69.06,69.27,137400.0,49.1399,49.2964,49.1399,49.2893,137400.0
2014-10-03 09:45:00,69.26,69.33,69.25,69.29,111800.0,49.2822,49.332,49.2751,49.3036,111800.0
2014-10-03 09:50:00,69.3,69.31,69.21,69.23,66200.0,49.3107,49.3178,49.2466,49.2609,66200.0
2014-10-03 09:55:00,69.23,69.29,69.21,69.27,49700.0,49.2609,49.3036,49.2466,49.2893,49700.0
2014-10-03 10:00:00,69.28,69.47,69.28,69.45,97700.0,49.2964,49.4316,49.2964,49.4174,97700.0
2014-10-03 10:05:00,69.46,69.49,69.44,69.46,141800.0,49.4245,49.4459,49.4103,49.4245,141800.0
2014-10-03 10:10:00,69.46,69.51,69.42,69.5,23500.0,49.4245,49.4601,49.3961,49.453,23500.0
2014-10-03 10:15:00,69.51,69.52,69.46,69.51,30800.0,49.4601,49.4672,49.4245,49.4601,30800.0
2014-10-03 10:20:00,69.51,69.55,69.47,69.5,79700.0,49.4601,49.4886,49.4316,49.453,79700.0
2014-10-03 10:25:00,69.51,69.52,69.44,69.51,73200.0,49.4601,49.4672,49.4103,49.4601,73200.0
2014-10-03 10:30:00,69.51,69.53,69.47,69.5,70300.0,49.4601,49.4743,49.4316,49.453,70300.0
2014-10-03 10:35:00,69.49,69.49,69.39,69.39,125500.0,49.4459,49.4459,49.3747,49.3747,125500.0
2014-10-03 10:40:00,69.38,69.39,69.3,69.33,63900.0,49.3676,49.3747,49.3107,49.332,63900.0
2014-10-03 10:45:00,69.33,69.37,69.29,69.34,75100.0,49.332,49.3605,49.3036,49.3391,75100.0
2014-10-03 10:50:00,69.34,69.39,69.32,69.38,18000.0,49.3391,49.3747,49.3249,49.3676,18000.0
2014-10-03 10:55:00,69.4,69.45,69.37,69.43,21600.0,49.3818,49.4174,49.3605,49.4032,21600.0
2014-10-03 11:00:00,69.42,69.5,69.42,69.48,71600.0,49.3961,49.453,49.3961,49.4388,71600.0
2014-10-03 11:05:00,69.48,69.53,69.48,69.52,53000.0,49.4388,49.4743,49.4388,49.4672,53000.0
2014-10-03 11:10:00,69.53,69.56,69.49,69.55,181900.0,49.4743,49.4957,49.4459,49.4886,181900.0
2014-10-03 11:15:00,69.55,69.61,69.52,69.59,281700.0,49.4886,49.5313,49.4672,49.517,281700.0
2014-10-03 11:20:00,69.59,69.61,69.53,69.53,300400.0,49.517,49.5313,49.4743,49.4743,300400.0
2014-10-03 11:25:00,69.53,69.61,69.53,69.6,77700.0,49.4743,49.5313,49.4743,49.5241,77700.0
2014-10-03 11:30:00,69.61,69.62,69.55,69.59,34900.0,49.5313,49.5384,49.4886,49.517,34900.0
2014-10-03 11:35:00,69.6,69.68,69.6,69.65,79400.0,49.5241,49.5811,49.5241,49.5597,79400.0
2014-10-03 11:40:00,69.65,69.67,69.6,69.61,22600.0,49.5597,49.574,49.5241,49.5313,22600.0
2014-10-03 11:45:00,69.61,69.62,69.57,69.57,23300.0,49.5313,49.5384,49.5028,49.5028,23300.0
2014-10-03 11:50:00,69.57,69.64,69.56,69.64,53100.0,49.5028,49.5526,49.4957,49.5526,53100.0
2014-10-03 11:55:00,69.63,69.68,69.63,69.68,24000.0,49.5455,49.5811,49.5455,49.5811,24000.0
2014-10-03 12:00:00,69.68,69.71,69.64,69.7,89700.0,49.5811,49.6024,49.5526,49.5953,89700.0
2014-10-03 12:05:00,69.7,69.7,69.66,69.66,57500.0,49.5953,49.5953,49.5668,49.5668,57500.0
2014-10-03 12:10:00,69.65,69.7,69.64,69.67,40200.0,49.5597,49.5953,49.5526,49.574,40200.0
2014-10-03 12:15:00,69.67,69.67,69.63,69.64,29600.0,49.574,49.574,49.5455,49.5526,29600.0
2014-10-03 12:20:00,69.64,69.66,69.62,69.65,28800.0,49.5526,49.5668,49.5384,49.5597,28800.0
2014-10-03 12:25:00,69.65,69.67,69.64,69.66,10700.0,49.5597,49.574,49.5526,49.5668,10700.0
2014-10-03 12:30:00,69.67,69.7,69.66,69.7,24900.0,49.574,49.5953,49.5668,49.5953,24900.0
2014-10-03 12:35:00,69.7,69.71,69.68,69.7,24700.0,49.5953,49.6024,49.5811,49.5953,24700.0
2014-10-03 12:40:00,69.69,69.73,69.68,69.73,46200.0,49.5882,49.6166,49.5811,49.6166,46200.0
2014-10-03 12:45:00,69.73,69.73,69.69,69.7,28000.0,49.6166,49.6166,49.5882,49.5953,28000.0
2014-10-03 12:50:00,69.7,69.71,69.67,69.7,22600.0,49.5953,49.6024,49.574,49.5953,22600.0
2014-10-03 12:55:00,69.7,69.7,69.66,69.68,11500.0,49.5953,49.5953,49.5668,49.5811,11500.0
2014-10-03 13:00:00,69.67,69.68,69.62,69.63,20700.0,49.574,49.5811,49.5384,49.5455,20700.0
2014-10-03 13:05:00,69.63,69.65,69.63,69.64,11800.0,49.5455,49.5597,49.5455,49.5526,11800.0
2014-10-03 13:10:00,69.63,69.64,69.6,69.6,8900.0,49.5455,49.5526,49.5241,49.5241,8900.0
2014-10-03 13:15:00,69.6,69.61,69.53,69.53,31900.0,49.5241,49.5313,49.4743,49.4743,31900.0
2014-10-03 13:20:00,69.55,69.55,69.5,69.52,8800.0,49.4886,49.4886,49.453,49.4672,8800.0
2014-10-03 13:25:00,69.53,69.55,69.52,69.54,14700.0,49.4743,49.4886,49.4672,49.4815,14700.0
2014-10-03 13:30:00,69.54,69.55,69.48,69.48,25700.0,49.4815,49.4886,49.4388,49.4388,25700.0
2014-10-03 13:35:00,69.49,69.51,69.48,69.51,71600.0,49.4459,49.4601,49.4388,49.4601,71600.0
2014-10-03 13:40:00,69.5,69.5,69.47,69.49,68800.0,49.453,49.453,49.4316,49.4459,68800.0
2014-10-03 13:45:00,69.49,69.51,69.48,69.51,40500.0,49.4459,49.4601,49.4388,49.4601,40500.0
2014-10-03 13:50:00,69.51,69.51,69.49,69.5,17700.0,49.4601,49.4601,49.4459,49.453,17700.0
2014-10-03 13:55:00,69.49,69.49,69.47,69.47,8300.0,49.4459,49.4459,49.4316,49.4316,8300.0
2014-10-03 14:00:00,69.46,69.55,69.46,69.53,49700.0,49.4245,49.4886,49.4245,49.4743,49700.0
2014-10-03 14:05:00,69.52,69.55,69.52,69.54,31700.0,49.4672,49.4886,49.4672,49.4815,31700.0
2014-10-03 14:10:00,69.54,69.59,69.54,69.58,98300.0,49.4815,49.517,49.4815,49.5099,98300.0
2014-10-03 14:15:00,69.57,69.57,69.53,69.55,9900.0,49.5028,49.5028,49.4743,49.4886,9900.0
2014-10-03 14:20:00,69.55,69.57,69.54,69.56,24100.0,49.4886,49.5028,49.4815,49.4957,24100.0
2014-10-03 14:25:00,69.57,69.59,69.56,69.58,13800.0,49.5028,49.517,49.4957,49.5099,13800.0
2014-10-03 14:30:00,69.58,69.6,69.56,69.58,30200.0,49.5099,49.5241,49.4957,49.5099,30200.0
2014-10-03 14:35:00,69.58,69.61,69.58,69.6,13100.0,49.5099,49.5313,49.5099,49.5241,13100.0
2014-10-03 14:40:00,69.6,69.61,69.58,69.6,16900.0,49.5241,49.5313,49.5099,49.5241,16900.0
2014-10-03 14:45:00,69.59,69.64,69.59,69.63,27800.0,49.517,49.5526,49.517,49.5455,27800.0
2014-10-03 14:50:00,69.62,69.63,69.61,69.61,28900.0,49.5384,49.5455,49.5313,49.5313,28900.0
2014-10-03 14:55:00,69.61,69.63,69.59,69.62,26500.0,49.5313,49.5455,49.517,49.5384,26500.0
2014-10-03 15:00:00,69.61,69.64,69.59,69.64,46300.0,49.5313,49.5526,49.517,49.5526,46300.0
2014-10-03 15:05:00,69.63,69.63,69.59,69.6,26900.0,49.5455,49.5455,49.517,49.5241,26900.0
2014-10-03 15:10:00,69.6,69.63,69.6,69.61,47300.0,49.5241,49.5455,49.5241,49.5313,47300.0
2014-10-03 15:15:00,69.61,69.61,69.58,69.59,88400.0,49.5313,49.5313,49.5099,49.517,88400.0
2014-10-03 15:20:00,69.58,69.61,69.58,69.59,50900.0,49.5099,49.5313,49.5099,49.517,50900.0
2014-10-03 15:25:00,69.59,69.59,69.56,69.56,78800.0,49.517,49.517,49.4957,49.4957,78800.0
2014-10-03 15:30:00,69.57,69.61,69.57,69.6,76900.0,49.5028,49.5313,49.5028,49.5241,76900.0
2014-10-03 15:35:00,69.59,69.61,69.57,69.57,42000.0,49.517,49.5313,49.5028,49.5028,42000.0
2014-10-03 15:40:00,69.58,69.62,69.56,69.59,168300.0,49.5099,49.5384,49.4957,49.517,168300.0
2014-10-03 15:45:00,69.6,69.63,69.59,69.63,109500.0,49.5241,49.5455,49.517,49.5455,109500.0
2014-10-03 15:50:00,69.63,69.65,69.61,69.64,214200.0,49.5455,49.5597,49.5313,49.5526,214200.0
2014-10-03 15:55:00,69.64,69.64,69.57,69.57,390100.0,49.5526,49.5526,49.5028,49.5028,390100.0
2014-10-06 09:30:00,69.68,69.86,69.59,69.82,226900.0,49.5811,49.7091,49.517,49.6807,226900.0
2014-10-06 09:35:00,69.82,69.83,69.68,69.7,37200.0,49.6807,49.6878,49.5811,49.5953,37200.0
2014-10-06 09:40:00,69.71,69.76,69.69,69.73,40400.0,49.6024,49.638,49.5882,49.6166,40400.0
2014-10-06 09:45:00,69.74,69.76,69.7,69.73,78100.0,49.6238,49.638,49.5953,49.6166,78100.0
2014-10-06 09:50:00,69.71,69.75,69.7,69.71,175000.0,49.6024,49.6309,49.5953,49.6024,175000.0
2014-10-06 09:55:00,69.72,69.85,69.7,69.82,143800.0,49.6095,49.702,49.5953,49.6807,143800.0
2014-10-06 10:00:00,69.83,69.85,69.78,69.81,458300.0,49.6878,49.702,49.6522,49.6736,458300.0
2014-10-06 10:05:00,69.81,69.88,69.8,69.8,80200.0,49.6736,49.7234,49.6665,49.6665,80200.0
2014-10-06 10:10:00,69.8,69.85,69.78,69.85,78500.0,49.6665,49.702,49.6522,49.702,78500.0
2014-10-06 10:15:00,69.84,69.99,69.83,69.93,127200.0,49.6949,49.8016,49.6878,49.759,127200.0
2014-10-06 10:20:00,69.93,70.0,69.92,69.95,140800.0,49.759,49.8088,49.7518,49.7732,140800.0
2014-10-06 10:25:00,69.96,69.96,69.86,69.92,107500.0,49.7803,49.7803,49.7091,49.7518,107500.0
2014-10-06 10:30:00,69.92,69.97,69.86,69.97,63200.0,49.7518,49.7874,49.7091,49.7874,63200.0
2014-10-06 10:35:00,69.97,69.99,69.93,69.94,35700.0,49.7874,49.8016,49.759,49.7661,35700.0
2014-10-06 10:40:00,69.94,69.99,69.94,69.97,34400.0,49.7661,49.8016,49.7661,49.7874,34400.0
2014-10-06 10:45:00,69.96,69.97,69.91,69.92,26100.0,49.7803,49.7874,49.7447,49.7518,26100.0
2014-10-06 10:50:00,69.93,69.96,69.92,69.92,65500.0,49.759,49.7803,49.7518,49.7518,65500.0
2014-10-06 10:55:00,69.91,69.93,69.87,69.9,84100.0,49.7447,49.759,49.7163,49.7376,84100.0
2014-10-06 11:00:00,69.91,69.97,69.89,69.95,48500.0,49.7447,49.7874,49.7305,49.7732,48500.0
2014-10-06 11:05:00,69.96,70.04,69.95,70.03,162300.0,49.7803,49.8372,49.7732,49.8301,162300.0
2014-10-06 11:10:00,70.03,70.06,70.02,70.05,63700.0,49.8301,49.8515,49.823,49.8443,63700.0
2014-10-06 11:15:00,70.05,70.06,70.01,70.03,74000.0,49.8443,49.8515,49.8159,49.8301,74000.0
2014-10-06 11:20:00,70.03,70.05,69.95,69.98,50500.0,49.8301,49.8443,49.7732,49.7945,50500.0
2014-10-06 11:25:00,69.99,70.0,69.93,69.95,40500.0,49.8016,49.8088,49.759,49.7732,40500.0
2014-10-06 11:30:00,69.95,70.01,69.94,70.0,52700.0,49.7732,49.8159,49.7661,49.8088,52700.0
2014-10-06 11:35:00,70.01,70.02,69.95,69.95,22100.0,49.8159,49.823,49.7732,49.7732,22100.0
2014-10-06 11:40:00,69.96,69.97,69.81,69.81,34100.0,49.7803,49.7874,49.6736,49.6736,34100.0
2014-10-06 11:45:00,69.81,69.82,69.71,69.71,53400.0,49.6736,49.6807,49.6024,49.6024,53400.0
2014-10-06 11:50:00,69.71,69.74,69.66,69.67,61500.0,49.6024,49.6238,49.5668,49.574,61500.0
2014-10-06 11:55:00,69.66,69.69,69.63,69.69,115800.0,49.5668,49.5882,49.5455,49.5882,115800.0
2014-10-06 12:00:00,69.69,69.73,69.68,69.71,24400.0,49.5882,49.6166,49.5811,49.6024,24400.0
2014-10-06 12:05:00,69.71,69.81,69.7,69.8,112100.0,49.6024,49.6736,49.5953,49.6665,112100.0
2014-10-06 12:10:00,69.8,69.81,69.74,69.74,61200.0,49.6665,49.6736,49.6238,49.6238,61200.0
2014-10-06 12:15:00,69.74,69.77,69.72,69.76,13600.0,49.6238,49.6451,49.6095,49.638,13600.0
2014-10-06 12:20:00,69.76,69.78,69.72,69.72,19900.0,49.638,49.6522,49.6095,49.6095,19900.0
2014-10-06 12:25:00,69.73,69.78,69.7,69.71,23900.0,49.6166,49.6522,49.5953,49.6024,23900.0
2014-10-06 12:30:00,69.73,69.73,69.67,69.71,21800.0,49.6166,49.6166,49.574,49.6024,21800.0
2014-10-06 12:35:00,69.7,69.71,69.64,69.67,19400.0,49.5953,49.6024,49.5526,49.574,19400.0
2014-10-06 12:40:00,69.67,69.68,69.56,69.61,134200.0,49.574,49.5811,49.4957,49.5313,134200.0
2014-10-06 12:45:00,69.59,69.59,69.54,69.59,63800.0,49.517,49.517,49.4815,49.517,63800.0
2014-10-06 12:50:00,69.59,69.64,69.58,69.61,28000.0,49.517,49.5526,49.5099,49.5313,28000.0
2014-10-06 12:55:00,69.61,69.64,69.58,69.61,34600.0,49.5313,49.5526,49.5099,49.5313,34600.0
2014-10-06 13:00:00,69.6,69.68,69.55,69.66,37600.0,49.5241,49.5811,49.4886,49.5668,37600.0
2014-10-06 13:05:00,69.67,69.68,69.63,69.64,19200.0,49.574,49.5811,49.5455,49.5526,19200.0
2014-10-06 13:10:00,69.65,69.68,69.61,69.65,58800.0,49.5597,49.5811,49.5313,49.5597,58800.0
2014-10-06 13:15:00,69.65,69.73,69.65,69.71,28400.0,49.5597,49.6166,49.5597,49.6024,28400.0
2014-10-06 13:20:00,69.71,69.77,69.7,69.77,34500.0,49.6024,49.6451,49.5953,49.6451,34500.0
2014-10-06 13:25:00,69.78,69.81,69.75,69.81,36500.0,49.6522,49.6736,49.6309,49.6736,36500.0
2014-10-06 13:30:00,69.81,69.84,69.78,69.82,39100.0,49.6736,49.6949,49.6522,49.6807,39100.0
2014-10-06 13:35:00,69.82,69.84,69.79,69.83,39700.0,49.6807,49.6949,49.6593,49.6878,39700.0
2014-10-06 13:40:00,69.83,69.83,69.76,69.81,28300.0,49.6878,49.6878,49.638,49.6736,28300.0
2014-10-06 13:45:00,69.8,69.81,69.76,69.76,21500.0,49.6665,49.6736,49.638,49.638,21500.0
2014-10-06 13:50:00,69.75,69.77,69.74,69.77,31000.0,49.6309,49.6451,49.6238,49.6451,31000.0
2014-10-06 13:55:00,69.78,69.8,69.77,69.79,12500.0,49.6522,49.6665,49.6451,49.6593,12500.0
2014-10-06 14:00:00,69.8,69.81,69.78,69.81,12000.0,49.6665,49.6736,49.6522,49.6736,12000.0
2014-10-06 14:05:00,69.8,69.83,69.77,69.79,39300.0,49.6665,49.6878,49.6451,49.6593,39300.0
2014-10-06 14:10:00,69.78,69.81,69.76,69.8,76100.0,49.6522,49.6736,49.638,49.6665,76100.0
2014-10-06 14:15:00,69.81,69.89,69.78,69.87,42900.0,49.6736,49.7305,49.6522,49.7163,42900.0
2014-10-06 14:20:00,69.86,69.96,69.86,69.95,39000.0,49.7091,49.7803,49.7091,49.7732,39000.0
2014-10-06 14:25:00,69.95,69.95,69.9,69.91,34200.0,49.7732,49.7732,49.7376,49.7447,34200.0
2014-10-06 14:30:00,69.91,69.94,69.89,69.93,44900.0,49.7447,49.7661,49.7305,49.759,44900.0
2014-10-06 14:35:00,69.93,69.95,69.9,69.9,47900.0,49.759,49.7732,49.7376,49.7376,47900.0
2014-10-06 14:40:00,69.91,69.91,69.87,69.88,36000.0,49.7447,49.7447,49.7163,49.7234,36000.0
2014-10-06 14:45:00,69.89,69.9,69.85,69.86,43500.0,49.7305,49.7376,49.702,49.7091,43500.0
2014-10-06 14:50:00,69.86,69.89,69.86,69.89,8200.0,49.7091,49.7305,49.7091,49.7305,8200.0
2014-10-06 14:55:00,69.88,69.89,69.86,69.87,16000.0,49.7234,49.7305,49.7091,49.7163,16000.0
2014-10-06 15:00:00,69.87,69.9,69.84,69.87,64800.0,49.7163,49.7376,49.6949,49.7163,64800.0
2014-10-06 15:05:00,69.87,69.89,69.82,69.83,23500.0,49.7163,49.7305,49.6807,49.6878,23500.0
2014-10-06 15:10:00,69.84,69.89,69.83,69.87,15400.0,49.6949,49.7305,49.6878,49.7163,15400.0
2014-10-06 15:15:00,69.87,69.94,69.87,69.92,70100.0,49.7163,49.7661,49.7163,49.7518,70100.0
2014-10-06 15:20:00,69.92,69.97,69.89,69.96,83600.0,49.7518,49.7874,49.7305,49.7803,83600.0
2014-10-06 15:25:00,69.95,69.96,69.92,69.93,62800.0,49.7732,49.7803,49.7518,49.759,62800.0
2014-10-06 15:30:00,69.93,69.93,69.85,69.88,189700.0,49.759,49.759,49.702,49.7234,189700.0
2014-10-06 15:35:00,69.88,69.89,69.84,69.89,71900.0,49.7234,49.7305,49.6949,49.7305,71900.0
2014-10-06 15:40:00,69.88,69.88,69.82,69.84,149100.0,49.7234,49.7234,49.6807,49.6949,149100.0
2014-10-06 15:45:00,69.84,69.86,69.83,69.84,190400.0,49.6949,49.7091,49.6878,49.6949,190400.0
2014-10-06 15:50:00,69.84,69.86,69.81,69.83,296100.0,49.6949,49.7091,49.6736,49.6878,296100.0
2014-10-06 15:55:00,69.83,69.85,69.68,69.69,2182300.0,49.6878,49.702,49.5811,49.5882,2182300.0
2014-10-07 09:30:00,69.6,69.6,69.42,69.45,101700.0,49.5241,49.5241,49.3961,49.4174,101700.0
2014-10-07 09:35:00,69.46,69.65,69.46,69.64,108900.0,49.4245,49.5597,49.4245,49.5526,108900.0
2014-10-07 09:40:00,69.63,69.65,69.5,69.53,84400.0,49.5455,49.5597,49.453,49.4743,84400.0
2014-10-07 09:45:00,69.53,69.59,69.49,69.59,140200.0,49.4743,49.517,49.4459,49.517,140200.0
2014-10-07 09:50:00,69.58,69.63,69.55,69.6,49200.0,49.5099,49.5455,49.4886,49.5241,49200.0
2014-10-07 09:55:00,69.6,69.64,69.52,69.63,55700.0,49.5241,49.5526,49.4672,49.5455,55700.0
2014-10-07 10:00:00,69.62,69.66,69.54,69.55,144300.0,49.5384,49.5668,49.4815,49.4886,144300.0
2014-10-07 10:05:00,69.55,69.58,69.51,69.56,61100.0,49.4886,49.5099,49.4601,49.4957,61100.0
2014-10-07 10:10:00,69.57,69.63,69.56,69.58,53900.0,49.5028,49.5455,49.4957,49.5099,53900.0
2014-10-07 10:15:00,69.58,69.58,69.51,69.55,61900.0,49.5099,49.5099,49.4601,49.4886,61900.0
2014-10-07 10:20:00,69.54,69.55,69.48,69.52,132300.0,49.4815,49.4886,49.4388,49.4672,132300.0
2014-10-07 10:25:00,69.53,69.6,69.52,69.6,39700.0,49.4743,49.5241,49.4672,49.5241,39700.0
2014-10-07 10:30:00,69.61,69.7,69.61,69.67,45000.0,49.5313,49.5953,49.5313,49.574,45000.0
2014-10-07 10:35:00,69.68,69.73,69.66,69.68,84000.0,49.5811,49.6166,49.5668,49.5811,84000.0
2014-10-07 10:40:00,69.67,69.68,69.64,69.66,39600.0,49.574,49.5811,49.5526,49.5668,39600.0
2014-10-07 10:45:00,69.66,69.72,69.65,69.67,56600.0,49.5668,49.6095,49.5597,49.574,56600.0
2014-10-07 10:50:00,69.67,69.72,69.66,69.7,32600.0,49.574,49.6095,49.5668,49.5953,32600.0
2014-10-07 10:55:00,69.71,69.72,69.66,69.66,158000.0,49.6024,49.6095,49.5668,49.5668,158000.0
2014-10-07 11:00:00,69.66,69.69,69.63,69.65,45400.0,49.5668,49.5882,49.5455,49.5597,45400.0
2014-10-07 11:05:00,69.64,69.66,69.57,69.6,128100.0,49.5526,49.5668,49.5028,49.5241,128100.0
2014-10-07 11:10:00,69.6,69.6,69.52,69.53,59500.0,49.5241,49.5241,49.4672,49.4743,59500.0
2014-10-07 11:15:00,69.53,69.54,69.5,69.52,65700.0,49.4743,49.4815,49.453,49.4672,65700.0
2014-10-07 11:20:00,69.53,69.58,69.51,69.56,58700.0,49.4743,49.5099,49.4601,49.4957,58700.0
2014-10-07 11:25:00,69.55,69.6,69.53,69.56,88100.0,49.4886,49.5241,49.4743,49.4957,88100.0
2014-10-07 11:30:00,69.55,69.58,69.53,69.56,60200.0,49.4886,49.5099,49.4743,49.4957,60200.0
2014-10-07 11:35:00,69.57,69.58,69.53,69.56,73000.0,49.5028,49.5099,49.4743,49.4957,73000.0
2014-10-07 11:40:00,69.56,69.61,69.56,69.61,39200.0,49.4957,49.5313,49.4957,49.5313,39200.0
2014-10-07 11:45:00,69.61,69.67,69.59,69.67,146900.0,49.5313,49.574,49.517,49.574,146900.0
2014-10-07 11:50:00,69.67,69.74,69.64,69.73,85800.0,49.574,49.6238,49.5526,49.6166,85800.0
2014-10-07 11:55:00,69.72,69.8,69.71,69.77,111500.0,49.6095,49.6665,49.6024,49.6451,111500.0
2014-10-07 12:00:00,69.77,69.83,69.76,69.79,70300.0,49.6451,49.6878,49.638,49.6593,70300.0
2014-10-07 12:05:00,69.8,69.87,69.77,69.86,190800.0,49.6665,49.7163,49.6451,49.7091,190800.0
2014-10-07 12:10:00,69.85,69.89,69.83,69.85,185200.0,49.702,49.7305,49.6878,49.702,185200.0
2014-10-07 12:15:00,69.85,69.9,69.85,69.9,128400.0,49.702,49.7376,49.702,49.7376,128400.0
2014-10-07 12:20:00,69.9,69.91,69.84,69.87,46400.0,49.7376,49.7447,49.6949,49.7163,46400.0
2014-10-07 12:25:00,69.87,69.92,69.85,69.92,46900.0,49.7163,49.7518,49.702,49.7518,46900.0
2014-10-07 12:30:00,69.92,69.95,69.87,69.88,97800.0,49.7518,49.7732,49.7163,49.7234,97800.0
2014-10-07 12:35:00,69.88,69.92,69.87,69.89,82100.0,49.7234,49.7518,49.7163,49.7305,82100.0
2014-10-07 12:40:00,69.89,69.94,69.87,69.93,129300.0,49.7305,49.7661,49.7163,49.759,129300.0
2014-10-07 12:45:00,69.94,69.94,69.83,69.84,37700.0,49.7661,49.7661,49.6878,49.6949,37700.0
2014-10-07 12:50:00,69.84,69.86,69.82,69.83,40600.0,49.6949,49.7091,49.6807,49.6878,40600.0
2014-10-07 12:55:00,69.83,69.89,69.83,69.86,97700.0,49.6878,49.7305,49.6878,49.7091,97700.0
2014-10-07 13:00:00,69.87,69.87,69.76,69.82,99800.0,49.7163,49.7163,49.638,49.6807,99800.0
2014-10-07 13:05:00,69.81,69.82,69.75,69.76,70600.0,49.6736,49.6807,49.6309,49.638,70600.0
2014-10-07 13:10:00,69.76,69.82,69.76,69.8,90900.0,49.638,49.6807,49.638,49.6665,90900.0
2014-10-07 13:15:00,69.81,69.86,69.8,69.81,157100.0,49.6736,49.7091,49.6665,49.6736,157100.0
2014-10-07 13:20:00,69.82,69.84,69.81,69.83,16000.0,49.6807,49.6949,49.6736,49.6878,16000.0
2014-10-07 13:25:00,69.83,69.88,69.82,69.87,32500.0,49.6878,49.7234,49.6807,49.7163,32500.0
2014-10-07 13:30:00,69.87,69.88,69.82,69.84,34000.0,49.7163,49.7234,49.6807,49.6949,34000.0
2014-10-07 13:35:00,69.84,69.84,69.78,69.79,58800.0,49.6949,49.6949,49.6522,49.6593,58800.0
2014-10-07 13:40:00,69.79,69.81,69.78,69.78,18900.0,49.6593,49.6736,49.6522,49.6522,18900.0
2014-10-07 13:45:00,69.78,69.8,69.76,69.77,34200.0,49.6522,49.6665,49.638,49.6451,34200.0
2014-10-07 13:50:00,69.77,69.81,69.75,69.8,18500.0,49.6451,49.6736,49.6309,49.6665,18500.0
2014-10-07 13:55:00,69.8,69.81,69.76,69.77,8800.0,49.6665,49.6736,49.638,49.6451,8800.0
2014-10-07 14:00:00,69.77,69.77,69.73,69.76,26800.0,49.6451,49.6451,49.6166,49.638,26800.0
2014-10-07 14:05:00,69.76,69.8,69.75,69.77,18900.0,49.638,49.6665,49.6309,49.6451,18900.0
2014-10-07 14:10:00,69.76,69.82,69.74,69.8,40700.0,49.638,49.6807,49.6238,49.6665,40700.0
2014-10-07 14:15:00,69.8,69.81,69.77,69.79,14900.0,49.6665,49.6736,49.6451,49.6593,14900.0
2014-10-07 14:20:00,69.79,69.79,69.67,69.69,105600.0,49.6593,49.6593,49.574,49.5882,105600.0
2014-10-07 14:25:00,69.69,69.69,69.58,69.6,59400.0,49.5882,49.5882,49.5099,49.5241,59400.0
2014-10-07 14:30:00,69.59,69.6,69.53,69.58,92300.0,49.517,49.5241,49.4743,49.5099,92300.0
2014-10-07 14:35:00,69.57,69.6,69.54,69.55,70100.0,49.5028,49.5241,49.4815,49.4886,70100.0
2014-10-07 14:40:00,69.54,69.58,69.52,69.57,157200.0,49.4815,49.5099,49.4672,49.5028,157200.0
2014-10-07 14:45:00,69.56,69.57,69.53,69.54,32400.0,49.4957,49.5028,49.4743,49.4815,32400.0
2014-10-07 14:50:00,69.54,69.58,69.51,69.53,71200.0,49.4815,49.5099,49.4601,49.4743,71200.0
2014-10-07 14:55:00,69.53,69.55,69.51,69.54,59400.0,49.4743,49.4886,49.4601,49.4815,59400.0
2014-10-07 15:00:00,69.53,69.57,69.5,69.57,62900.0,49.4743,49.5028,49.453,49.5028,62900.0
2014-10-07 15:05:00,69.56,69.57,69.51,69.52,44100.0,49.4957,49.5028,49.4601,49.4672,44100.0
2014-10-07 15:10:00,69.52,69.53,69.47,69.51,33400.0,49.4672,49.4743,49.4316,49.4601,33400.0
2014-10-07 15:15:00,69.52,69.52,69.44,69.44,166600.0,49.4672,49.4672,49.4103,49.4103,166600.0
2014-10-07 15:20:00,69.44,69.45,69.38,69.42,127600.0,49.4103,49.4174,49.3676,49.3961,127600.0
2014-10-07 15:25:00,69.42,69.44,69.39,69.44,82500.0,49.3961,49.4103,49.3747,49.4103,82500.0
2014-10-07 15:30:00,69.44,69.47,69.42,69.43,134000.0,49.4103,49.4316,49.3961,49.4032,134000.0
2014-10-07 15:35:00,69.43,69.44,69.33,69.33,75700.0,49.4032,49.4103,49.332,49.332,75700.0
2014-10-07 15:40:00,69.34,69.37,69.26,69.28,154800.0,49.3391,49.3605,49.2822,49.2964,154800.0
2014-10-07 15:45:00,69.28,69.4,69.28,69.38,116200.0,49.2964,49.3818,49.2964,49.3676,116200.0
2014-10-07 15:50:00,69.39,69.39,69.32,69.34,194700.0,49.3747,49.3747,49.3249,49.3391,194700.0
2014-10-07 15:55:00,69.34,69.35,69.23,69.24,726500.0,49.3391,49.3463,49.2609,49.268,726500.0
2014-10-08 09:30:00,69.27,69.55,69.25,69.36,124100.0,49.2893,49.4886,49.2751,49.3534,124100.0
2014-10-08 09:35:00,69.37,69.81,69.36,69.75,226900.0,49.3605,49.6736,49.3534,49.6309,226900.0
2014-10-08 09:40:00,69.76,69.8,69.5,69.53,65800.0,49.638,49.6665,49.453,49.4743,65800.0
2014-10-08 09:45:00,69.53,69.53,69.45,69.52,219500.0,49.4743,49.4743,49.4174,49.4672,219500.0
2014-10-08 09:50:00,69.53,69.53,69.47,69.51,114500.0,49.4743,49.4743,49.4316,49.4601,114500.0
2014-10-08 09:55:00,69.51,69.74,69.5,69.72,172200.0,49.4601,49.6238,49.453,49.6095,172200.0
2014-10-08 10:00:00,69.73,69.74,69.56,69.56,106900.0,49.6166,49.6238,49.4957,49.4957,106900.0
2014-10-08 10:05:00,69.57,69.6,69.51,69.6,56700.0,49.5028,49.5241,49.4601,49.5241,56700.0
2014-10-08 10:10:00,69.6,69.73,69.6,69.72,71500.0,49.5241,49.6166,49.5241,49.6095,71500.0
2014-10-08 10:15:00,69.72,69.75,69.65,69.67,55300.0,49.6095,49.6309,49.5597,49.574,55300.0
2014-10-08 10:20:00,69.64,69.7,69.61,69.67,40100.0,49.5526,49.5953,49.5313,49.574,40100.0
2014-10-08 10:25:00,69.67,69.73,69.65,69.66,110400.0,49.574,49.6166,49.5597,49.5668,110400.0
2014-10-08 10:30:00,69.66,69.7,69.65,69.69,35000.0,49.5668,49.5953,49.5597,49.5882,35000.0
2014-10-08 10:35:00,69.7,69.72,69.61,69.67,123000.0,49.5953,49.6095,49.5313,49.574,123000.0
2014-10-08 10:40:00,69.67,69.7,69.53,69.56,143900.0,49.574,49.5953,49.4743,49.4957,143900.0
2014-10-08 10:45:00,69.55,69.55,69.47,69.5,74500.0,49.4886,49.4886,49.4316,49.453,74500.0
2014-10-08 10:50:00,69.49,69.51,69.42,69.43,42100.0,49.4459,49.4601,49.3961,49.4032,42100.0
2014-10-08 10:55:00,69.43,69.44,69.4,69.42,57500.0,49.4032,49.4103,49.3818,49.3961,57500.0
2014-10-08 11:00:00,69.4,69.42,69.33,69.34,51000.0,49.3818,49.3961,49.332,49.3391,51000.0
2014-10-08 11:05:00,69.35,69.44,69.34,69.42,44500.0,49.3463,49.4103,49.3391,49.3961,44500.0
2014-10-08 11:10:00,69.42,69.47,69.42,69.45,97400.0,49.3961,49.4316,49.3961,49.4174,97400.0
2014-10-08 11:15:00,69.45,69.45,69.38,69.4,276700.0,49.4174,49.4174,49.3676,49.3818,276700.0
2014-10-08 11:20:00,69.4,69.49,69.39,69.45,81500.0,49.3818,49.4459,49.3747,49.4174,81500.0
2014-10-08 11:25:00,69.46,69.53,69.41,69.51,38200.0,49.4245,49.4743,49.3889,49.4601,38200.0
2014-10-08 11:30:00,69.51,69.61,69.51,69.58,86800.0,49.4601,49.5313,49.4601,49.5099,86800.0
2014-10-08 11:35:00,69.59,69.64,69.59,69.63,84700.0,49.517,49.5526,49.517,49.5455,84700.0
2014-10-08 11:40:00,69.63,69.66,69.63,69.65,22300.0,49.5455,49.5668,49.5455,49.5597,22300.0
2014-10-08 11:45:00,69.66,69.7,69.66,69.7,41000.0,49.5668,49.5953,49.5668,49.5953,41000.0
2014-10-08 11:50:00,69.7,69.77,69.69,69.77,95700.0,49.5953,49.6451,49.5882,49.6451,95700.0
2014-10-08 11:55:00,69.76,69.77,69.7,69.77,94300.0,49.638,49.6451,49.5953,49.6451,94300.0
2014-10-08 12:00:00,69.76,69.8,69.75,69.78,79000.0,49.638,49.6665,49.6309,49.6522,79000.0
2014-10-08 12:05:00,69.77,69.82,69.77,69.8,54900.0,49.6451,49.6807,49.6451,49.6665,54900.0
2014-10-08 12:10:00,69.81,69.94,69.81,69.92,230500.0,49.6736,49.7661,49.6736,49.7518,230500.0
2014-10-08 12:15:00,69.92,69.98,69.92,69.97,104100.0,49.7518,49.7945,49.7518,49.7874,104100.0
2014-10-08 12:20:00,69.98,69.99,69.92,69.92,124600.0,49.7945,49.8016,49.7518,49.7518,124600.0
2014-10-08 12:25:00,69.92,69.95,69.85,69.87,42100.0,49.7518,49.7732,49.702,49.7163,42100.0
2014-10-08 12:30:00,69.87,69.9,69.83,69.9,125600.0,49.7163,49.7376,49.6878,49.7376,125600.0
2014-10-08 12:35:00,69.89,69.95,69.89,69.93,77300.0,49.7305,49.7732,49.7305,49.759,77300.0
2014-10-08 12:40:00,69.94,69.95,69.91,69.95,22300.0,49.7661,49.7732,49.7447,49.7732,22300.0
2014-10-08 12:45:00,69.95,69.96,69.93,69.95,19000.0,49.7732,49.7803,49.759,49.7732,19000.0
2014-10-08 12:50:00,69.95,69.97,69.92,69.93,50600.0,49.7732,49.7874,49.7518,49.759,50600.0
2014-10-08 12:55:00,69.94,70.0,69.94,70.0,149300.0,49.7661,49.8088,49.7661,49.8088,149300.0
2014-10-08 13:00:00,69.99,70.11,69.99,70.06,243300.0,49.8016,49.887,49.8016,49.8515,243300.0
2014-10-08 13:05:00,70.06,70.06,69.96,69.96,88600.0,49.8515,49.8515,49.7803,49.7803,88600.0
2014-10-08 13:10:00,69.95,69.95,69.93,69.95,49900.0,49.7732,49.7732,49.759,49.7732,49900.0
2014-10-08 13:15:00,69.95,69.97,69.94,69.95,17900.0,49.7732,49.7874,49.7661,49.7732,17900.0
2014-10-08 13:20:00,69.96,69.98,69.95,69.96,16400.0,49.7803,49.7945,49.7732,49.7803,16400.0
2014-10-08 13:25:00,69.96,69.96,69.94,69.94,29800.0,49.7803,49.7803,49.7661,49.7661,29800.0
2014-10-08 13:30:00,69.94,69.95,69.9,69.91,82200.0,49.7661,49.7732,49.7376,49.7447,82200.0
2014-10-08 13:35:00,69.91,69.95,69.9,69.94,29100.0,49.7447,49.7732,49.7376,49.7661,29100.0
2014-10-08 13:40:00,69.95,69.95,69.92,69.95,86300.0,49.7732,49.7732,49.7518,49.7732,86300.0
2014-10-08 13:45:00,69.95,70.02,69.94,70.01,217700.0,49.7732,49.823,49.7661,49.8159,217700.0
2014-10-08 13:50:00,70.01,70.04,70.0,70.03,123500.0,49.8159,49.8372,49.8088,49.8301,123500.0
2014-10-08 13:55:00,70.03,70.05,70.02,70.03,92600.0,49.8301,49.8443,49.823,49.8301,92600.0
2014-10-08 14:00:00,70.02,70.15,70.02,70.11,354700.0,49.823,49.9155,49.823,49.887,354700.0
2014-10-08 14:05:00,70.11,70.3,70.11,70.3,343600.0,49.887,50.0222,49.887,50.0222,343600.0
2014-10-08 14:10:00,70.3,70.42,70.29,70.31,350600.0,50.0222,50.1076,50.0151,50.0293,350600.0
2014-10-08 14:15:00,70.3,70.38,70.25,70.36,258200.0,50.0222,50.0792,49.9867,50.0649,258200.0
2014-10-08 14:20:00,70.35,70.41,70.34,70.38,141000.0,50.0578,50.1005,50.0507,50.0792,141000.0
2014-10-08 14:25:00,70.38,70.44,70.37,70.4,78800.0,50.0792,50.1218,50.072,50.0934,78800.0
2014-10-08 14:30:00,70.41,70.49,70.4,70.49,211000.0,50.1005,50.1574,50.0934,50.1574,211000.0
2014-10-08 14:35:00,70.5,70.55,70.47,70.51,180800.0,50.1645,50.2001,50.1432,50.1717,180800.0
2014-10-08 14:40:00,70.51,70.51,70.43,70.44,281600.0,50.1717,50.1717,50.1147,50.1218,281600.0
2014-10-08 14:45:00,70.43,70.47,70.36,70.36,95600.0,50.1147,50.1432,50.0649,50.0649,95600.0
2014-10-08 14:50:00,70.37,70.37,70.2,70.2,91500.0,50.072,50.072,49.9511,49.9511,91500.0
2014-10-08 14:55:00,70.2,70.24,70.17,70.24,125700.0,49.9511,49.9795,49.9297,49.9795,125700.0
2014-10-08 15:00:00,70.24,70.29,70.22,70.28,80900.0,49.9795,50.0151,49.9653,50.008,80900.0
2014-10-08 15:05:00,70.28,70.3,70.24,70.28,75600.0,50.008,50.0222,49.9795,50.008,75600.0
2014-10-08 15:10:00,70.28,70.34,70.27,70.33,327400.0,50.008,50.0507,50.0009,50.0436,327400.0
2014-10-08 15:15:00,70.32,70.34,70.31,70.31,61800.0,50.0365,50.0507,50.0293,50.0293,61800.0
2014-10-08 15:20:00,70.3,70.45,70.29,70.43,133200.0,50.0222,50.129,50.0151,50.1147,133200.0
2014-10-08 15:25:00,70.43,70.54,70.42,70.52,171900.0,50.1147,50.193,50.1076,50.1788,171900.0
2014-10-08 15:30:00,70.52,70.56,70.49,70.51,193400.0,50.1788,50.2072,50.1574,50.1717,193400.0
2014-10-08 15:35:00,70.52,70.55,70.47,70.49,128000.0,50.1788,50.2001,50.1432,50.1574,128000.0
2014-10-08 15:40:00,70.48,70.58,70.48,70.58,209900.0,50.1503,50.2215,50.1503,50.2215,209900.0
2014-10-08 15:45:00,70.58,70.58,70.55,70.57,300500.0,50.2215,50.2215,50.2001,50.2144,300500.0
2014-10-08 15:50:00,70.57,70.57,70.52,70.53,522500.0,50.2144,50.2144,50.1788,50.1859,522500.0
2014-10-08 15:55:00,70.53,70.62,70.53,70.6,826200.0,50.1859,50.2499,50.1859,50.2357,826200.0
2014-10-09 09:30:00,70.51,70.79,70.41,70.78,116200.0,50.1717,50.3709,50.1005,50.3638,116200.0
2014-10-09 09:35:00,70.78,71.09,70.74,71.09,212400.0,50.3638,50.5844,50.3353,50.5844,212400.0
2014-10-09 09:40:00,71.07,71.07,70.84,70.95,307400.0,50.5701,50.5701,50.4065,50.4847,307400.0
2014-10-09 09:45:00,70.94,71.04,70.9,71.04,344600.0,50.4776,50.5488,50.4492,50.5488,344600.0
2014-10-09 09:50:00,71.03,71.08,70.92,71.03,251700.0,50.5417,50.5772,50.4634,50.5417,251700.0
2014-10-09 09:55:00,71.02,71.03,70.9,70.93,155000.0,50.5345,50.5417,50.4492,50.4705,155000.0
2014-10-09 10:00:00,70.93,70.98,70.89,70.95,56800.0,50.4705,50.5061,50.442,50.4847,56800.0
2014-10-09 10:05:00,70.94,71.05,70.87,71.05,225300.0,50.4776,50.5559,50.4278,50.5559,225300.0
2014-10-09 10:10:00,71.05,71.11,70.99,71.1,239100.0,50.5559,50.5986,50.5132,50.5915,239100.0
2014-10-09 10:15:00,71.09,71.28,71.08,71.25,394900.0,50.5844,50.7196,50.5772,50.6982,394900.0
2014-10-09 10:20:00,71.25,71.31,71.22,71.3,384000.0,50.6982,50.7409,50.6769,50.7338,384000.0
2014-10-09 10:25:00,71.29,71.33,71.27,71.33,240000.0,50.7267,50.7551,50.7124,50.7551,240000.0
2014-10-09 10:30:00,71.32,71.32,71.22,71.25,273600.0,50.748,50.748,50.6769,50.6982,273600.0
2014-10-09 10:35:00,71.25,71.26,71.09,71.09,276200.0,50.6982,50.7053,50.5844,50.5844,276200.0
2014-10-09 10:40:00,71.09,71.09,71.02,71.03,196300.0,50.5844,50.5844,50.5345,50.5417,196300.0
2014-10-09 10:45:00,71.02,71.05,70.94,71.0,206200.0,50.5345,50.5559,50.4776,50.5203,206200.0
2014-10-09 10:50:00,71.0,71.0,70.92,70.94,90800.0,50.5203,50.5203,50.4634,50.4776,90800.0
2014-10-09 10:55:00,70.94,71.06,70.94,71.06,149500.0,50.4776,50.563,50.4776,50.563,149500.0
2014-10-09 11:00:00,71.08,71.09,70.98,71.0,83900.0,50.5772,50.5844,50.5061,50.5203,83900.0
2014-10-09 11:05:00,71.0,71.07,70.98,71.05,116600.0,50.5203,50.5701,50.5061,50.5559,116600.0
2014-10-09 11:10:00,71.04,71.14,71.03,71.13,279100.0,50.5488,50.6199,50.5417,50.6128,279100.0
2014-10-09 11:15:00,71.13,71.19,71.12,71.17,134200.0,50.6128,50.6555,50.6057,50.6413,134200.0
2014-10-09 11:20:00,71.16,71.18,71.08,71.09,151200.0,50.6342,50.6484,50.5772,50.5844,151200.0
2014-10-09 11:25:00,71.09,71.14,71.07,71.09,150500.0,50.5844,50.6199,50.5701,50.5844,150500.0
2014-10-09 11:30:00,71.1,71.1,70.97,71.0,147200.0,50.5915,50.5915,50.499,50.5203,147200.0
2014-10-09 11:35:00,71.0,71.02,70.88,70.89,149500.0,50.5203,50.5345,50.4349,50.442,149500.0
2014-10-09 11:40:00,70.88,70.9,70.75,70.75,170800.0,50.4349,50.4492,50.3424,50.3424,170800.0
2014-10-09 11:45:00,70.76,70.84,70.72,70.8,234800.0,50.3495,50.4065,50.3211,50.378,234800.0
2014-10-09 11:50:00,70.81,70.83,70.71,70.73,299500.0,50.3851,50.3994,50.314,50.3282,299500.0
2014-10-09 11:55:00,70.73,70.74,70.61,70.66,282300.0,50.3282,50.3353,50.2428,50.2784,282300.0
2014-10-09 12:00:00,70.66,70.73,70.65,70.69,199200.0,50.2784,50.3282,50.2713,50.2997,199200.0
2014-10-09 12:05:00,70.69,70.7,70.64,70.64,132700.0,50.2997,50.3069,50.2642,50.2642,132700.0
2014-10-09 12:10:00,70.64,70.67,70.61,70.64,81700.0,50.2642,50.2855,50.2428,50.2642,81700.0
2014-10-09 12:15:00,70.64,70.68,70.57,70.65,195600.0,50.2642,50.2926,50.2144,50.2713,195600.0
2014-10-09 12:20:00,70.64,70.65,70.51,70.51,194200.0,50.2642,50.2713,50.1717,50.1717,194200.0
2014-10-09 12:25:00,70.52,70.54,70.42,70.47,199400.0,50.1788,50.193,50.1076,50.1432,199400.0
2014-10-09 12:30:00,70.46,70.55,70.41,70.52,169000.0,50.1361,50.2001,50.1005,50.1788,169000.0
2014-10-09 12:35:00,70.52,70.57,70.5,70.53,125500.0,50.1788,50.2144,50.1645,50.1859,125500.0
2014-10-09 12:40:00,70.53,70.63,70.51,70.63,121700.0,50.1859,50.257,50.1717,50.257,121700.0
2014-10-09 12:45:00,70.63,70.78,70.63,70.77,105900.0,50.257,50.3638,50.257,50.3567,105900.0
2014-10-09 12:50:00,70.78,70.78,70.67,70.67,76900.0,50.3638,50.3638,50.2855,50.2855,76900.0
2014-10-09 12:55:00,70.67,70.76,70.63,70.75,90700.0,50.2855,50.3495,50.257,50.3424,90700.0
2014-10-09 13:00:00,70.75,70.76,70.61,70.61,42200.0,50.3424,50.3495,50.2428,50.2428,42200.0
2014-10-09 13:05:00,70.62,70.66,70.51,70.53,92500.0,50.2499,50.2784,50.1717,50.1859,92500.0
2014-10-09 13:10:00,70.54,70.57,70.47,70.56,250900.0,50.193,50.2144,50.1432,50.2072,250900.0
2014-10-09 13:15:00,70.55,70.62,70.5,70.58,192000.0,50.2001,50.2499,50.1645,50.2215,192000.0
2014-10-09 13:20:00,70.59,70.78,70.59,70.77,193200.0,50.2286,50.3638,50.2286,50.3567,193200.0
2014-10-09 13:25:00,70.77,70.77,70.7,70.7,49700.0,50.3567,50.3567,50.3069,50.3069,49700.0
2014-10-09 13:30:00,70.7,70.7,70.61,70.7,172300.0,50.3069,50.3069,50.2428,50.3069,172300.0
2014-10-09 13:35:00,70.7,70.73,70.67,70.72,244700.0,50.3069,50.3282,50.2855,50.3211,244700.0
2014-10-09 13:40:00,70.72,70.76,70.72,70.75,284300.0,50.3211,50.3495,50.3211,50.3424,284300.0
2014-10-09 13:45:00,70.75,70.77,70.64,70.69,112700.0,50.3424,50.3567,50.2642,50.2997,112700.0
2014-10-09 13:50:00,70.68,70.7,70.56,70.59,126800.0,50.2926,50.3069,50.2072,50.2286,126800.0
2014-10-09 13:55:00,70.61,70.68,70.59,70.64,87600.0,50.2428,50.2926,50.2286,50.2642,87600.0
2014-10-09 14:00:00,70.63,70.63,70.52,70.54,95700.0,50.257,50.257,50.1788,50.193,95700.0
2014-10-09 14:05:00,70.54,70.57,70.52,70.54,68100.0,50.193,50.2144,50.1788,50.193,68100.0
2014-10-09 14:10:00,70.54,70.57,70.5,70.5,120800.0,50.193,50.2144,50.1645,50.1645,120800.0
2014-10-09 14:15:00,70.5,70.55,70.48,70.55,291000.0,50.1645,50.2001,50.1503,50.2001,291000.0
2014-10-09 14:20:00,70.55,70.6,70.5,70.6,346200.0,50.2001,50.2357,50.1645,50.2357,346200.0
2014-10-09 14:25:00,70.6,70.71,70.6,70.66,277300.0,50.2357,50.314,50.2357,50.2784,277300.0
2014-10-09 14:30:00,70.66,70.67,70.55,70.61,193100.0,50.2784,50.2855,50.2001,50.2428,193100.0
2014-10-09 14:35:00,70.6,70.73,70.6,70.71,185900.0,50.2357,50.3282,50.2357,50.314,185900.0
2014-10-09 14:40:00,70.7,70.71,70.67,70.67,183600.0,50.3069,50.314,50.2855,50.2855,183600.0
2014-10-09 14:45:00,70.67,70.69,70.58,70.59,84100.0,50.2855,50.2997,50.2215,50.2286,84100.0
2014-10-09 14:50:00,70.58,70.66,70.57,70.6,86100.0,50.2215,50.2784,50.2144,50.2357,86100.0
2014-10-09 14:55:00,70.6,70.6,70.47,70.47,43500.0,50.2357,50.2357,50.1432,50.1432,43500.0
2014-10-09 15:00:00,70.46,70.53,70.44,70.53,86500.0,50.1361,50.1859,50.1218,50.1859,86500.0
2014-10-09 15:05:00,70.53,70.55,70.44,70.46,124300.0,50.1859,50.2001,50.1218,50.1361,124300.0
2014-10-09 15:10:00,70.46,70.62,70.46,70.6,118400.0,50.1361,50.2499,50.1361,50.2357,118400.0
2014-10-09 15:15:00,70.59,70.64,70.54,70.62,146500.0,50.2286,50.2642,50.193,50.2499,146500.0
2014-10-09 15:20:00,70.62,70.63,70.55,70.58,162800.0,50.2499,50.257,50.2001,50.2215,162800.0
2014-10-09 15:25:00,70.58,70.65,70.57,70.64,197300.0,50.2215,50.2713,50.2144,50.2642,197300.0
2014-10-09 15:30:00,70.64,70.73,70.64,70.72,158400.0,50.2642,50.3282,50.2642,50.3211,158400.0
2014-10-09 15:35:00,70.73,70.79,70.68,70.71,349400.0,50.3282,50.3709,50.2926,50.314,349400.0
2014-10-09 15:40:00,70.71,70.73,70.65,70.7,333200.0,50.314,50.3282,50.2713,50.3069,333200.0
2014-10-09 15:45:00,70.69,70.7,70.53,70.54,365000.0,50.2997,50.3069,50.1859,50.193,365000.0
2014-10-09 15:50:00,70.54,70.55,70.5,70.54,391400.0,50.193,50.2001,50.1645,50.193,391400.0
2014-10-09 15:55:00,70.54,70.59,70.45,70.5,1737000.0,50.193,50.2286,50.129,50.1645,1737000.0
2014-10-10 09:30:00,70.69,71.08,70.52,71.06,182500.0,50.2997,50.5772,50.1788,50.563,182500.0
2014-10-10 09:35:00,71.06,71.19,70.92,71.18,171300.0,50.563,50.6555,50.4634,50.6484,171300.0
2014-10-10 09:40:00,71.19,71.31,71.14,71.31,388300.0,50.6555,50.7409,50.6199,50.7409,388300.0
2014-10-10 09:45:00,71.29,71.33,71.24,71.29,162200.0,50.7267,50.7551,50.6911,50.7267,162200.0
2014-10-10 09:50:00,71.28,71.34,71.13,71.14,213700.0,50.7196,50.7622,50.6128,50.6199,213700.0
2014-10-10 09:55:00,71.14,71.2,71.09,71.17,108000.0,50.6199,50.6626,50.5844,50.6413,108000.0
2014-10-10 10:00:00,71.16,71.16,71.04,71.05,84500.0,50.6342,50.6342,50.5488,50.5559,84500.0
2014-10-10 10:05:00,71.06,71.11,70.99,71.05,287100.0,50.563,50.5986,50.5132,50.5559,287100.0
2014-10-10 10:10:00,71.06,71.1,70.94,70.96,188100.0,50.563,50.5915,50.4776,50.4919,188100.0
2014-10-10 10:15:00,70.96,71.02,70.93,70.97,145900.0,50.4919,50.5345,50.4705,50.499,145900.0
2014-10-10 10:20:00,70.97,70.99,70.88,70.89,102100.0,50.499,50.5132,50.4349,50.442,102100.0
2014-10-10 10:25:00,70.89,70.91,70.79,70.81,223600.0,50.442,50.4563,50.3709,50.3851,223600.0
2014-10-10 10:30:00,70.79,70.8,70.7,70.76,140400.0,50.3709,50.378,50.3069,50.3495,140400.0
2014-10-10 10:35:00,70.76,70.79,70.71,70.73,103500.0,50.3495,50.3709,50.314,50.3282,103500.0
2014-10-10 10:40:00,70.73,70.89,70.71,70.87,220000.0,50.3282,50.442,50.314,50.4278,220000.0
2014-10-10 10:45:00,70.87,70.95,70.83,70.92,385900.0,50.4278,50.4847,50.3994,50.4634,385900.0
2014-10-10 10:50:00,70.93,70.98,70.85,70.9,299600.0,50.4705,50.5061,50.4136,50.4492,299600.0
2014-10-10 10:55:00,70.9,70.98,70.83,70.86,125300.0,50.4492,50.5061,50.3994,50.4207,125300.0
2014-10-10 11:00:00,70.85,70.93,70.85,70.89,98700.0,50.4136,50.4705,50.4136,50.442,98700.0
2014-10-10 11:05:00,70.88,70.91,70.81,70.87,231000.0,50.4349,50.4563,50.3851,50.4278,231000.0
2014-10-10 11:10:00,70.86,70.86,70.74,70.74,39800.0,50.4207,50.4207,50.3353,50.3353,39800.0
2014-10-10 11:15:00,70.74,70.74,70.55,70.56,45300.0,50.3353,50.3353,50.2001,50.2072,45300.0
2014-10-10 11:20:00,70.57,70.63,70.55,70.61,82900.0,50.2144,50.257,50.2001,50.2428,82900.0
2014-10-10 11:25:00,70.62,70.74,70.61,70.7,145200.0,50.2499,50.3353,50.2428,50.3069,145200.0
2014-10-10 11:30:00,70.7,70.75,70.68,70.73,168900.0,50.3069,50.3424,50.2926,50.3282,168900.0
2014-10-10 11:35:00,70.74,70.84,70.73,70.79,146800.0,50.3353,50.4065,50.3282,50.3709,146800.0
2014-10-10 11:40:00,70.78,70.82,70.71,70.8,82800.0,50.3638,50.3922,50.314,50.378,82800.0
2014-10-10 11:45:00,70.79,70.86,70.77,70.85,85300.0,50.3709,50.4207,50.3567,50.4136,85300.0
2014-10-10 11:50:00,70.86,70.88,70.82,70.84,177800.0,50.4207,50.4349,50.3922,50.4065,177800.0
2014-10-10 11:55:00,70.84,70.86,70.76,70.84,162200.0,50.4065,50.4207,50.3495,50.4065,162200.0
2014-10-10 12:00:00,70.84,70.94,70.84,70.92,182600.0,50.4065,50.4776,50.4065,50.4634,182600.0
2014-10-10 12:05:00,70.93,70.94,70.85,70.87,132700.0,50.4705,50.4776,50.4136,50.4278,132700.0
2014-10-10 12:10:00,70.87,70.96,70.86,70.96,93100.0,50.4278,50.4919,50.4207,50.4919,93100.0
2014-10-10 12:15:00,70.95,70.96,70.87,70.87,103200.0,50.4847,50.4919,50.4278,50.4278,103200.0
2014-10-10 12:20:00,70.88,70.98,70.83,70.95,60400.0,50.4349,50.5061,50.3994,50.4847,60400.0
2014-10-10 12:25:00,70.95,71.05,70.95,71.01,67400.0,50.4847,50.5559,50.4847,50.5274,67400.0
2014-10-10 12:30:00,71.0,71.17,71.0,71.13,139700.0,50.5203,50.6413,50.5203,50.6128,139700.0
2014-10-10 12:35:00,71.13,71.15,70.97,70.97,110300.0,50.6128,50.6271,50.499,50.499,110300.0
2014-10-10 12:40:00,70.97,71.04,70.97,71.01,59700.0,50.499,50.5488,50.499,50.5274,59700.0
2014-10-10 12:45:00,71.02,71.06,71.01,71.04,37400.0,50.5345,50.563,50.5274,50.5488,37400.0
2014-10-10 12:50:00,71.05,71.06,70.94,70.97,70900.0,50.5559,50.563,50.4776,50.499,70900.0
2014-10-10 12:55:00,70.98,71.01,70.95,71.0,137400.0,50.5061,50.5274,50.4847,50.5203,137400.0
2014-10-10 13:00:00,70.99,71.0,70.94,70.95,65900.0,50.5132,50.5203,50.4776,50.4847,65900.0
2014-10-10 13:05:00,70.95,71.01,70.93,71.01,74700.0,50.4847,50.5274,50.4705,50.5274,74700.0
2014-10-10 13:10:00,71.0,71.06,70.99,71.03,65800.0,50.5203,50.563,50.5132,50.5417,65800.0
2014-10-10 13:15:00,71.03,71.03,70.97,70.97,33000.0,50.5417,50.5417,50.499,50.499,33000.0
2014-10-10 13:20:00,70.96,70.97,70.91,70.95,43000.0,50.4919,50.499,50.4563,50.4847,43000.0
2014-10-10 13:25:00,70.94,70.97,70.89,70.96,149600.0,50.4776,50.499,50.442,50.4919,149600.0
2014-10-10 13:30:00,70.96,71.0,70.96,70.97,81900.0,50.4919,50.5203,50.4919,50.499,81900.0
2014-10-10 13:35:00,70.98,71.07,70.97,71.05,61200.0,50.5061,50.5701,50.499,50.5559,61200.0
2014-10-10 13:40:00,71.05,71.1,71.05,71.09,83700.0,50.5559,50.5915,50.5559,50.5844,83700.0
2014-10-10 13:45:00,71.09,71.09,70.99,71.04,76400.0,50.5844,50.5844,50.5132,50.5488,76400.0
2014-10-10 13:50:00,71.04,71.08,71.01,71.05,58800.0,50.5488,50.5772,50.5274,50.5559,58800.0
2014-10-10 13:55:00,71.05,71.11,71.05,71.09,92000.0,50.5559,50.5986,50.5559,50.5844,92000.0
2014-10-10 14:00:00,71.09,71.14,71.09,71.12,39500.0,50.5844,50.6199,50.5844,50.6057,39500.0
2014-10-10 14:05:00,71.12,71.13,71.07,71.09,49800.0,50.6057,50.6128,50.5701,50.5844,49800.0
2014-10-10 14:10:00,71.09,71.12,71.07,71.08,18800.0,50.5844,50.6057,50.5701,50.5772,18800.0
2014-10-10 14:15:00,71.08,71.1,71.04,71.06,32000.0,50.5772,50.5915,50.5488,50.563,32000.0
2014-10-10 14:20:00,71.06,71.1,71.06,71.1,99600.0,50.563,50.5915,50.563,50.5915,99600.0
2014-10-10 14:25:00,71.1,71.13,71.05,71.06,90400.0,50.5915,50.6128,50.5559,50.563,90400.0
2014-10-10 14:30:00,71.07,71.08,70.99,71.0,64000.0,50.5701,50.5772,50.5132,50.5203,64000.0
2014-10-10 14:35:00,71.0,71.0,70.92,70.93,124000.0,50.5203,50.5203,50.4634,50.4705,124000.0
2014-10-10 14:40:00,70.92,70.92,70.84,70.86,79200.0,50.4634,50.4634,50.4065,50.4207,79200.0
2014-10-10 14:45:00,70.87,70.92,70.86,70.9,61400.0,50.4278,50.4634,50.4207,50.4492,61400.0
2014-10-10 14:50:00,70.89,70.94,70.89,70.91,32400.0,50.442,50.4776,50.442,50.4563,32400.0
2014-10-10 14:55:00,70.9,70.91,70.83,70.84,37700.0,50.4492,50.4563,50.3994,50.4065,37700.0
2014-10-10 15:00:00,70.86,70.89,70.8,70.81,102700.0,50.4207,50.442,50.378,50.3851,102700.0
2014-10-10 15:05:00,70.81,70.81,70.74,70.75,58500.0,50.3851,50.3851,50.3353,50.3424,58500.0
2014-10-10 15:10:00,70.75,70.8,70.72,70.74,90100.0,50.3424,50.378,50.3211,50.3353,90100.0
2014-10-10 15:15:00,70.73,70.74,70.67,70.72,94500.0,50.3282,50.3353,50.2855,50.3211,94500.0
2014-10-10 15:20:00,70.72,70.75,70.7,70.74,75000.0,50.3211,50.3424,50.3069,50.3353,75000.0
2014-10-10 15:25:00,70.73,70.73,70.67,70.71,186200.0,50.3282,50.3282,50.2855,50.314,186200.0
2014-10-10 15:30:00,70.72,70.74,70.6,70.6,71600.0,50.3211,50.3353,50.2357,50.2357,71600.0
2014-10-10 15:35:00,70.6,70.66,70.59,70.65,78200.0,50.2357,50.2784,50.2286,50.2713,78200.0
2014-10-10 15:40:00,70.66,70.67,70.6,70.6,278900.0,50.2784,50.2855,50.2357,50.2357,278900.0
2014-10-10 15:45:00,70.6,70.61,70.45,70.46,213400.0,50.2357,50.2428,50.129,50.1361,213400.0
2014-10-10 15:50:00,70.45,70.47,70.42,70.44,374600.0,50.129,50.1432,50.1076,50.1218,374600.0
2014-10-10 15:55:00,70.44,70.45,70.38,70.4,511700.0,50.1218,50.129,50.0792,50.0934,511700.0
2014-10-13 09:30:00,70.54,70.63,70.47,70.63,169600.0,50.193,50.257,50.1432,50.257,169600.0
2014-10-13 09:35:00,70.63,70.7,70.6,70.69,219700.0,50.257,50.3069,50.2357,50.2997,219700.0
2014-10-13 09:40:00,70.69,70.79,70.63,70.66,231300.0,50.2997,50.3709,50.257,50.2784,231300.0
2014-10-13 09:45:00,70.67,70.76,70.64,70.7,135100.0,50.2855,50.3495,50.2642,50.3069,135100.0
2014-10-13 09:50:00,70.69,70.7,70.63,70.63,102900.0,50.2997,50.3069,50.257,50.257,102900.0
2014-10-13 09:55:00,70.62,70.72,70.53,70.72,115500.0,50.2499,50.3211,50.1859,50.3211,115500.0
2014-10-13 10:00:00,70.73,70.84,70.73,70.81,120800.0,50.3282,50.4065,50.3282,50.3851,120800.0
2014-10-13 10:05:00,70.81,70.85,70.69,70.7,107800.0,50.3851,50.4136,50.2997,50.3069,107800.0
2014-10-13 10:10:00,70.69,70.71,70.65,70.69,113700.0,50.2997,50.314,50.2713,50.2997,113700.0
2014-10-13 10:15:00,70.69,70.69,70.56,70.59,113300.0,50.2997,50.2997,50.2072,50.2286,113300.0
2014-10-13 10:20:00,70.58,70.64,70.57,70.6,166600.0,50.2215,50.2642,50.2144,50.2357,166600.0
2014-10-13 10:25:00,70.6,70.61,70.47,70.49,187000.0,50.2357,50.2428,50.1432,50.1574,187000.0
2014-10-13 10:30:00,70.48,70.61,70.45,70.6,177200.0,50.1503,50.2428,50.129,50.2357,177200.0
2014-10-13 10:35:00,70.6,70.64,70.59,70.62,169100.0,50.2357,50.2642,50.2286,50.2499,169100.0
2014-10-13 10:40:00,70.62,70.63,70.41,70.43,133600.0,50.2499,50.257,50.1005,50.1147,133600.0
2014-10-13 10:45:00,70.42,70.5,70.39,70.44,151700.0,50.1076,50.1645,50.0863,50.1218,151700.0
2014-10-13 10:50:00,70.44,70.53,70.36,70.51,113700.0,50.1218,50.1859,50.0649,50.1717,113700.0
2014-10-13 10:55:00,70.51,70.59,70.47,70.57,207900.0,50.1717,50.2286,50.1432,50.2144,207900.0
2014-10-13 11:00:00,70.57,70.74,70.55,70.72,77300.0,50.2144,50.3353,50.2001,50.3211,77300.0
2014-10-13 11:05:00,70.74,70.78,70.67,70.68,42500.0,50.3353,50.3638,50.2855,50.2926,42500.0
2014-10-13 11:10:00,70.68,70.72,70.56,70.66,92800.0,50.2926,50.3211,50.2072,50.2784,92800.0
2014-10-13 11:15:00,70.66,70.68,70.61,70.62,309400.0,50.2784,50.2926,50.2428,50.2499,309400.0
2014-10-13 11:20:00,70.61,70.67,70.6,70.66,116200.0,50.2428,50.2855,50.2357,50.2784,116200.0
2014-10-13 11:25:00,70.66,70.67,70.54,70.54,115200.0,50.2784,50.2855,50.193,50.193,115200.0
2014-10-13 11:30:00,70.55,70.62,70.55,70.55,50900.0,50.2001,50.2499,50.2001,50.2001,50900.0
2014-10-13 11:35:00,70.56,70.56,70.36,70.45,212600.0,50.2072,50.2072,50.0649,50.129,212600.0
2014-10-13 11:40:00,70.46,70.58,70.45,70.52,124200.0,50.1361,50.2215,50.129,50.1788,124200.0
2014-10-13 11:45:00,70.52,70.65,70.52,70.63,49800.0,50.1788,50.2713,50.1788,50.257,49800.0
2014-10-13 11:50:00,70.62,70.69,70.62,70.65,37400.0,50.2499,50.2997,50.2499,50.2713,37400.0
2014-10-13 11:55:00,70.66,70.69,70.65,70.67,28100.0,50.2784,50.2997,50.2713,50.2855,28100.0
2014-10-13 12:00:00,70.68,70.7,70.64,70.69,48000.0,50.2926,50.3069,50.2642,50.2997,48000.0
2014-10-13 12:05:00,70.69,70.72,70.66,70.66,24600.0,50.2997,50.3211,50.2784,50.2784,24600.0
2014-10-13 12:10:00,70.67,70.7,70.65,70.68,40600.0,50.2855,50.3069,50.2713,50.2926,40600.0
2014-10-13 12:15:00,70.67,70.86,70.64,70.85,154500.0,50.2855,50.4207,50.2642,50.4136,154500.0
2014-10-13 12:20:00,70.85,70.92,70.83,70.9,27400.0,50.4136,50.4634,50.3994,50.4492,27400.0
2014-10-13 12:25:00,70.91,70.94,70.85,70.94,31900.0,50.4563,50.4776,50.4136,50.4776,31900.0
2014-10-13 12:30:00,70.95,70.99,70.93,70.96,33500.0,50.4847,50.5132,50.4705,50.4919,33500.0
2014-10-13 12:35:00,70.98,71.01,70.93,70.98,81400.0,50.5061,50.5274,50.4705,50.5061,81400.0
2014-10-13 12:40:00,70.98,71.07,70.96,71.04,65100.0,50.5061,50.5701,50.4919,50.5488,65100.0
2014-10-13 12:45:00,71.04,71.09,71.02,71.02,47600.0,50.5488,50.5844,50.5345,50.5345,47600.0
2014-10-13 12:50:00,71.02,71.02,70.97,71.0,26500.0,50.5345,50.5345,50.499,50.5203,26500.0
2014-10-13 12:55:00,70.99,70.99,70.95,70.96,19800.0,50.5132,50.5132,50.4847,50.4919,19800.0
2014-10-13 13:00:00,70.97,71.0,70.96,70.99,23000.0,50.499,50.5203,50.4919,50.5132,23000.0
2014-10-13 13:05:00,70.99,71.0,70.92,70.92,39100.0,50.5132,50.5203,50.4634,50.4634,39100.0
2014-10-13 13:10:00,70.94,70.94,70.81,70.86,84400.0,50.4776,50.4776,50.3851,50.4207,84400.0
2014-10-13 13:15:00,70.85,70.85,70.79,70.82,61300.0,50.4136,50.4136,50.3709,50.3922,61300.0
2014-10-13 13:20:00,70.81,70.9,70.81,70.84,70000.0,50.3851,50.4492,50.3851,50.4065,70000.0
2014-10-13 13:25:00,70.85,70.91,70.82,70.9,43600.0,50.4136,50.4563,50.3922,50.4492,43600.0
2014-10-13 13:30:00,70.89,70.9,70.87,70.87,19500.0,50.442,50.4492,50.4278,50.4278,19500.0
2014-10-13 13:35:00,70.88,70.97,70.86,70.93,22100.0,50.4349,50.499,50.4207,50.4705,22100.0
2014-10-13 13:40:00,70.93,70.94,70.87,70.87,30200.0,50.4705,50.4776,50.4278,50.4278,30200.0
2014-10-13 13:45:00,70.88,70.9,70.82,70.84,29000.0,50.4349,50.4492,50.3922,50.4065,29000.0
2014-10-13 13:50:00,70.84,70.85,70.8,70.82,41100.0,50.4065,50.4136,50.378,50.3922,41100.0
2014-10-13 13:55:00,70.81,70.81,70.74,70.76,65800.0,50.3851,50.3851,50.3353,50.3495,65800.0
2014-10-13 14:00:00,70.76,70.81,70.75,70.77,75500.0,50.3495,50.3851,50.3424,50.3567,75500.0
2014-10-13 14:05:00,70.77,70.86,70.75,70.86,65700.0,50.3567,50.4207,50.3424,50.4207,65700.0
2014-10-13 14:10:00,70.87,70.92,70.84,70.91,30400.0,50.4278,50.4634,50.4065,50.4563,30400.0
2014-10-13 14:15:00,70.91,70.91,70.82,70.83,35000.0,50.4563,50.4563,50.3922,50.3994,35000.0
2014-10-13 14:20:00,70.82,70.89,70.81,70.89,40100.0,50.3922,50.442,50.3851,50.442,40100.0
2014-10-13 14:25:00,70.88,71.0,70.87,71.0,140100.0,50.4349,50.5203,50.4278,50.5203,140100.0
2014-10-13 14:30:00,71.01,71.02,70.94,70.96,134600.0,50.5274,50.5345,50.4776,50.4919,134600.0
2014-10-13 14:35:00,70.96,70.96,70.9,70.93,60200.0,50.4919,50.4919,50.4492,50.4705,60200.0
2014-10-13 14:40:00,70.92,70.93,70.87,70.9,74300.0,50.4634,50.4705,50.4278,50.4492,74300.0
2014-10-13 14:45:00,70.9,70.9,70.86,70.89,142400.0,50.4492,50.4492,50.4207,50.442,142400.0
2014-10-13 14:50:00,70.89,70.94,70.86,70.86,88700.0,50.442,50.4776,50.4207,50.4207,88700.0
2014-10-13 14:55:00,70.85,70.86,70.8,70.82,69700.0,50.4136,50.4207,50.378,50.3922,69700.0
2014-10-13 15:00:00,70.82,70.86,70.81,70.81,37600.0,50.3922,50.4207,50.3851,50.3851,37600.0
2014-10-13 15:05:00,70.82,70.83,70.78,70.78,67300.0,50.3922,50.3994,50.3638,50.3638,67300.0
2014-10-13 15:10:00,70.79,70.84,70.77,70.83,24400.0,50.3709,50.4065,50.3567,50.3994,24400.0
2014-10-13 15:15:00,70.83,70.83,70.72,70.73,135000.0,50.3994,50.3994,50.3211,50.3282,135000.0
2014-10-13 15:20:00,70.73,70.74,70.65,70.68,104300.0,50.3282,50.3353,50.2713,50.2926,104300.0
2014-10-13 15:25:00,70.68,70.73,70.68,70.7,58200.0,50.2926,50.3282,50.2926,50.3069,58200.0
2014-10-13 15:30:00,70.69,70.7,70.35,70.48,345100.0,50.2997,50.3069,50.0578,50.1503,345100.0
2014-10-13 15:35:00,70.49,70.54,70.41,70.41,225100.0,50.1574,50.193,50.1005,50.1005,225100.0
2014-10-13 15:40:00,70.42,70.53,70.34,70.37,345500.0,50.1076,50.1859,50.0507,50.072,345500.0
2014-10-13 15:45:00,70.36,70.37,70.27,70.32,249100.0,50.0649,50.072,50.0009,50.0365,249100.0
2014-10-13 15:50:00,70.31,70.38,70.23,70.28,267200.0,50.0293,50.0792,49.9724,50.008,267200.0
2014-10-13 15:55:00,70.28,70.33,70.25,70.29,508600.0,50.008,50.0436,49.9867,50.0151,508600.0
2014-10-14 09:30:00,70.75,71.02,70.6,71.02,215600.0,50.3424,50.5345,50.2357,50.5345,215600.0
2014-10-14 09:35:00,71.0,71.44,71.0,71.38,594400.0,50.5203,50.8334,50.5203,50.7907,594400.0
2014-10-14 09:40:00,71.4,71.4,71.21,71.36,267600.0,50.8049,50.8049,50.6697,50.7765,267600.0
2014-10-14 09:45:00,71.36,71.4,71.21,71.23,192300.0,50.7765,50.8049,50.6697,50.684,192300.0
2014-10-14 09:50:00,71.23,71.23,71.14,71.19,219200.0,50.684,50.684,50.6199,50.6555,219200.0
2014-10-14 09:55:00,71.21,71.47,71.19,71.44,403100.0,50.6697,50.8547,50.6555,50.8334,403100.0
2014-10-14 10:00:00,71.45,71.45,71.23,71.3,305600.0,50.8405,50.8405,50.684,50.7338,305600.0
2014-10-14 10:05:00,71.3,71.4,71.24,71.38,175400.0,50.7338,50.8049,50.6911,50.7907,175400.0
2014-10-14 10:10:00,71.4,71.46,71.35,71.4,161800.0,50.8049,50.8476,50.7694,50.8049,161800.0
2014-10-14 10:15:00,71.4,71.42,71.27,71.33,359100.0,50.8049,50.8192,50.7124,50.7551,359100.0
2014-10-14 10:20:00,71.31,71.46,71.31,71.38,350400.0,50.7409,50.8476,50.7409,50.7907,350400.0
2014-10-14 10:25:00,71.38,71.52,71.37,71.5,276000.0,50.7907,50.8903,50.7836,50.8761,276000.0
2014-10-14 10:30:00,71.49,71.52,71.34,71.37,192000.0,50.869,50.8903,50.7622,50.7836,192000.0
2014-10-14 10:35:00,71.37,71.49,71.35,71.47,130700.0,50.7836,50.869,50.7694,50.8547,130700.0
2014-10-14 10:40:00,71.48,71.61,71.45,71.57,298000.0,50.8619,50.9544,50.8405,50.9259,298000.0
2014-10-14 10:45:00,71.57,71.59,71.51,71.57,160900.0,50.9259,50.9401,50.8832,50.9259,160900.0
2014-10-14 10:50:00,71.57,71.6,71.5,71.57,234200.0,50.9259,50.9473,50.8761,50.9259,234200.0
2014-10-14 10:55:00,71.56,71.58,71.5,71.52,110000.0,50.9188,50.933,50.8761,50.8903,110000.0
2014-10-14 11:00:00,71.53,71.55,71.49,71.53,108300.0,50.8974,50.9117,50.869,50.8974,108300.0
2014-10-14 11:05:00,71.52,71.61,71.52,71.58,109300.0,50.8903,50.9544,50.8903,50.933,109300.0
2014-10-14 11:10:00,71.59,71.63,71.58,71.62,108700.0,50.9401,50.9686,50.933,50.9615,108700.0
2014-10-14 11:15:00,71.62,71.74,71.61,71.73,231500.0,50.9615,51.0469,50.9544,51.0398,231500.0
2014-10-14 11:20:00,71.73,71.74,71.71,71.71,197500.0,51.0398,51.0469,51.0255,51.0255,197500.0
2014-10-14 11:25:00,71.71,71.72,71.57,71.57,100200.0,51.0255,51.0326,50.9259,50.9259,100200.0
2014-10-14 11:30:00,71.57,71.6,71.5,71.6,213400.0,50.9259,50.9473,50.8761,50.9473,213400.0
2014-10-14 11:35:00,71.6,71.74,71.6,71.72,215000.0,50.9473,51.0469,50.9473,51.0326,215000.0
2014-10-14 11:40:00,71.72,71.77,71.7,71.76,182600.0,51.0326,51.0682,51.0184,51.0611,182600.0
2014-10-14 11:45:00,71.77,71.78,71.67,71.68,134600.0,51.0682,51.0753,50.9971,51.0042,134600.0
2014-10-14 11:50:00,71.67,71.69,71.63,71.66,118100.0,50.9971,51.0113,50.9686,50.9899,118100.0
2014-10-14 11:55:00,71.67,71.7,71.55,71.61,110200.0,50.9971,51.0184,50.9117,50.9544,110200.0
2014-10-14 12:00:00,71.61,71.77,71.58,71.73,231500.0,50.9544,51.0682,50.933,51.0398,231500.0
2014-10-14 12:05:00,71.72,71.86,71.72,71.85,193900.0,51.0326,51.1323,51.0326,51.1251,193900.0
2014-10-14 12:10:00,71.84,71.85,71.77,71.81,174900.0,51.118,51.1251,51.0682,51.0967,174900.0
2014-10-14 12:15:00,71.81,71.83,71.7,71.72,194400.0,51.0967,51.1109,51.0184,51.0326,194400.0
2014-10-14 12:20:00,71.73,71.74,71.66,71.7,102000.0,51.0398,51.0469,50.9899,51.0184,102000.0
2014-10-14 12:25:00,71.7,71.7,71.66,71.69,83700.0,51.0184,51.0184,50.9899,51.0113,83700.0
2014-10-14 12:30:00,71.68,71.69,71.56,71.58,62700.0,51.0042,51.0113,50.9188,50.933,62700.0
2014-10-14 12:35:00,71.58,71.6,71.49,71.53,73300.0,50.933,50.9473,50.869,50.8974,73300.0
2014-10-14 12:40:00,71.53,71.65,71.52,71.65,85100.0,50.8974,50.9828,50.8903,50.9828,85100.0
2014-10-14 12:45:00,71.66,71.73,71.65,71.73,73100.0,50.9899,51.0398,50.9828,51.0398,73100.0
2014-10-14 12:50:00,71.73,71.74,71.67,71.67,47700.0,51.0398,51.0469,50.9971,50.9971,47700.0
2014-10-14 12:55:00,71.66,71.67,71.59,71.63,41300.0,50.9899,50.9971,50.9401,50.9686,41300.0
2014-10-14 13:00:00,71.62,71.72,71.62,71.72,72100.0,50.9615,51.0326,50.9615,51.0326,72100.0
2014-10-14 13:05:00,71.72,71.75,71.65,71.66,85800.0,51.0326,51.054,50.9828,50.9899,85800.0
2014-10-14 13:10:00,71.66,71.72,71.65,71.72,118200.0,50.9899,51.0326,50.9828,51.0326,118200.0
2014-10-14 13:15:00,71.72,71.77,71.68,71.69,143800.0,51.0326,51.0682,51.0042,51.0113,143800.0
2014-10-14 13:20:00,71.69,71.7,71.66,71.66,156100.0,51.0113,51.0184,50.9899,50.9899,156100.0
2014-10-14 13:25:00,71.67,71.68,71.58,71.58,76600.0,50.9971,51.0042,50.933,50.933,76600.0
2014-10-14 13:30:00,71.57,71.6,71.52,71.55,83300.0,50.9259,50.9473,50.8903,50.9117,83300.0
2014-10-14 13:35:00,71.55,71.56,71.49,71.52,52400.0,50.9117,50.9188,50.869,50.8903,52400.0
2014-10-14 13:40:00,71.52,71.57,71.5,71.5,156000.0,50.8903,50.9259,50.8761,50.8761,156000.0
2014-10-14 13:45:00,71.5,71.55,71.43,71.54,213000.0,50.8761,50.9117,50.8263,50.9046,213000.0
2014-10-14 13:50:00,71.54,71.57,71.53,71.57,158500.0,50.9046,50.9259,50.8974,50.9259,158500.0
2014-10-14 13:55:00,71.57,71.59,71.54,71.59,121900.0,50.9259,50.9401,50.9046,50.9401,121900.0
2014-10-14 14:00:00,71.58,71.64,71.55,71.58,87200.0,50.933,50.9757,50.9117,50.933,87200.0
2014-10-14 14:05:00,71.58,71.59,71.52,71.52,51300.0,50.933,50.9401,50.8903,50.8903,51300.0
2014-10-14 14:10:00,71.52,71.6,71.52,71.58,69300.0,50.8903,50.9473,50.8903,50.933,69300.0
2014-10-14 14:15:00,71.58,71.58,71.51,71.52,105200.0,50.933,50.933,50.8832,50.8903,105200.0
2014-10-14 14:20:00,71.52,71.54,71.42,71.42,84800.0,50.8903,50.9046,50.8192,50.8192,84800.0
2014-10-14 14:25:00,71.42,71.43,71.36,71.38,222100.0,50.8192,50.8263,50.7765,50.7907,222100.0
2014-10-14 14:30:00,71.37,71.48,71.36,71.36,93600.0,50.7836,50.8619,50.7765,50.7765,93600.0
2014-10-14 14:35:00,71.37,71.44,71.33,71.43,77100.0,50.7836,50.8334,50.7551,50.8263,77100.0
2014-10-14 14:40:00,71.44,71.5,71.42,71.5,168700.0,50.8334,50.8761,50.8192,50.8761,168700.0
2014-10-14 14:45:00,71.51,71.53,71.45,71.46,119800.0,50.8832,50.8974,50.8405,50.8476,119800.0
2014-10-14 14:50:00,71.47,71.48,71.33,71.35,84800.0,50.8547,50.8619,50.7551,50.7694,84800.0
2014-10-14 14:55:00,71.35,71.4,71.32,71.37,187600.0,50.7694,50.8049,50.748,50.7836,187600.0
2014-10-14 15:00:00,71.39,71.42,71.24,71.28,272200.0,50.7978,50.8192,50.6911,50.7196,272200.0
2014-10-14 15:05:00,71.27,71.27,71.19,71.27,99200.0,50.7124,50.7124,50.6555,50.7124,99200.0
2014-10-14 15:10:00,71.27,71.34,71.25,71.28,200100.0,50.7124,50.7622,50.6982,50.7196,200100.0
2014-10-14 15:15:00,71.28,71.29,71.17,71.18,108600.0,50.7196,50.7267,50.6413,50.6484,108600.0
2014-10-14 15:20:00,71.18,71.18,71.03,71.13,206200.0,50.6484,50.6484,50.5417,50.6128,206200.0
2014-10-14 15:25:00,71.13,71.24,71.13,71.23,84700.0,50.6128,50.6911,50.6128,50.684,84700.0
2014-10-14 15:30:00,71.23,71.24,71.11,71.15,279600.0,50.684,50.6911,50.5986,50.6271,279600.0
2014-10-14 15:35:00,71.15,71.4,71.15,71.4,152500.0,50.6271,50.8049,50.6271,50.8049,152500.0
2014-10-14 15:40:00,71.4,71.45,71.38,71.39,254900.0,50.8049,50.8405,50.7907,50.7978,254900.0
2014-10-14 15:45:00,71.39,71.42,71.32,71.35,361300.0,50.7978,50.8192,50.748,50.7694,361300.0
2014-10-14 15:50:00,71.35,71.4,71.35,71.36,394400.0,50.7694,50.8049,50.7694,50.7765,394400.0
2014-10-14 15:55:00,71.35,71.37,71.32,71.35,952700.0,50.7694,50.7836,50.748,50.7694,952700.0
2014-10-15 09:30:00,71.16,71.25,71.05,71.09,433500.0,50.6342,50.6982,50.5559,50.5844,433500.0
2014-10-15 09:35:00,71.08,71.38,70.91,70.99,604300.0,50.5772,50.7907,50.4563,50.5132,604300.0
2014-10-15 09:40:00,70.98,71.09,70.71,70.75,316000.0,50.5061,50.5844,50.314,50.3424,316000.0
2014-10-15 09:45:00,70.73,70.76,70.54,70.75,267800.0,50.3282,50.3495,50.193,50.3424,267800.0
2014-10-15 09:50:00,70.75,71.12,70.75,71.12,294800.0,50.3424,50.6057,50.3424,50.6057,294800.0
2014-10-15 09:55:00,71.12,71.31,71.1,71.17,397500.0,50.6057,50.7409,50.5915,50.6413,397500.0
2014-10-15 10:00:00,71.15,71.38,71.14,71.36,280400.0,50.6271,50.7907,50.6199,50.7765,280400.0
2014-10-15 10:05:00,71.36,71.48,71.36,71.45,194500.0,50.7765,50.8619,50.7765,50.8405,194500.0
2014-10-15 10:10:00,71.45,71.5,71.41,71.49,287700.0,50.8405,50.8761,50.8121,50.869,287700.0
2014-10-15 10:15:00,71.48,71.49,71.32,71.36,380900.0,50.8619,50.869,50.748,50.7765,380900.0
2014-10-15 10:20:00,71.36,71.53,71.29,71.51,350200.0,50.7765,50.8974,50.7267,50.8832,350200.0
2014-10-15 10:25:00,71.52,71.61,71.44,71.51,454400.0,50.8903,50.9544,50.8334,50.8832,454400.0
2014-10-15 10:30:00,71.51,71.52,71.29,71.29,169500.0,50.8832,50.8903,50.7267,50.7267,169500.0
2014-10-15 10:35:00,71.29,71.3,71.22,71.23,164600.0,50.7267,50.7338,50.6769,50.684,164600.0
2014-10-15 10:40:00,71.23,71.24,71.12,71.14,129700.0,50.684,50.6911,50.6057,50.6199,129700.0
2014-10-15 10:45:00,71.13,71.14,71.05,71.11,246100.0,50.6128,50.6199,50.5559,50.5986,246100.0
2014-10-15 10:50:00,71.11,71.23,71.09,71.14,140100.0,50.5986,50.684,50.5844,50.6199,140100.0
2014-10-15 10:55:00,71.12,71.24,71.04,71.23,240600.0,50.6057,50.6911,50.5488,50.684,240600.0
2014-10-15 11:00:00,71.22,71.29,71.09,71.28,171200.0,50.6769,50.7267,50.5844,50.7196,171200.0
2014-10-15 11:05:00,71.28,71.39,71.26,71.31,195000.0,50.7196,50.7978,50.7053,50.7409,195000.0
2014-10-15 11:10:00,71.31,71.35,71.14,71.17,149400.0,50.7409,50.7694,50.6199,50.6413,149400.0
2014-10-15 11:15:00,71.17,71.17,71.04,71.09,137000.0,50.6413,50.6413,50.5488,50.5844,137000.0
2014-10-15 11:20:00,71.09,71.1,70.96,71.03,187800.0,50.5844,50.5915,50.4919,50.5417,187800.0
2014-10-15 11:25:00,71.04,71.14,70.95,70.97,262400.0,50.5488,50.6199,50.4847,50.499,262400.0
2014-10-15 11:30:00,70.97,71.08,70.93,70.96,123000.0,50.499,50.5772,50.4705,50.4919,123000.0
2014-10-15 11:35:00,70.97,71.14,70.97,71.09,107700.0,50.499,50.6199,50.499,50.5844,107700.0
2014-10-15 11:40:00,71.08,71.09,70.95,70.95,91300.0,50.5772,50.5844,50.4847,50.4847,91300.0
2014-10-15 11:45:00,70.94,70.97,70.83,70.88,102500.0,50.4776,50.499,50.3994,50.4349,102500.0
2014-10-15 11:50:00,70.89,70.96,70.8,70.95,92500.0,50.442,50.4919,50.378,50.4847,92500.0
2014-10-15 11:55:00,70.95,71.03,70.92,71.03,91900.0,50.4847,50.5417,50.4634,50.5417,91900.0
2014-10-15 12:00:00,71.02,71.13,71.0,71.13,142800.0,50.5345,50.6128,50.5203,50.6128,142800.0
2014-10-15 12:05:00,71.13,71.2,71.09,71.19,71100.0,50.6128,50.6626,50.5844,50.6555,71100.0
2014-10-15 12:10:00,71.18,71.24,71.04,71.05,97700.0,50.6484,50.6911,50.5488,50.5559,97700.0
2014-10-15 12:15:00,71.06,71.15,70.97,71.03,91000.0,50.563,50.6271,50.499,50.5417,91000.0
2014-10-15 12:20:00,71.03,71.14,71.03,71.09,152700.0,50.5417,50.6199,50.5417,50.5844,152700.0
2014-10-15 12:25:00,71.09,71.13,70.92,70.95,73300.0,50.5844,50.6128,50.4634,50.4847,73300.0
2014-10-15 12:30:00,70.96,71.14,70.94,71.1,114200.0,50.4919,50.6199,50.4776,50.5915,114200.0
2014-10-15 12:35:00,71.1,71.12,70.94,70.97,42900.0,50.5915,50.6057,50.4776,50.499,42900.0
2014-10-15 12:40:00,70.98,71.0,70.79,70.83,64300.0,50.5061,50.5203,50.3709,50.3994,64300.0
2014-10-15 12:45:00,70.82,70.97,70.82,70.89,55000.0,50.3922,50.499,50.3922,50.442,55000.0
2014-10-15 12:50:00,70.88,70.88,70.72,70.85,102200.0,50.4349,50.4349,50.3211,50.4136,102200.0
2014-10-15 12:55:00,70.85,70.87,70.73,70.78,65700.0,50.4136,50.4278,50.3282,50.3638,65700.0
2014-10-15 13:00:00,70.8,70.88,70.77,70.86,103400.0,50.378,50.4349,50.3567,50.4207,103400.0
2014-10-15 13:05:00,70.86,70.88,70.76,70.78,178700.0,50.4207,50.4349,50.3495,50.3638,178700.0
2014-10-15 13:10:00,70.78,70.81,70.62,70.63,188800.0,50.3638,50.3851,50.2499,50.257,188800.0
2014-10-15 13:15:00,70.63,70.66,70.49,70.52,89300.0,50.257,50.2784,50.1574,50.1788,89300.0
2014-10-15 13:20:00,70.52,70.53,70.36,70.41,188600.0,50.1788,50.1859,50.0649,50.1005,188600.0
2014-10-15 13:25:00,70.41,70.43,70.26,70.34,241900.0,50.1005,50.1147,49.9938,50.0507,241900.0
2014-10-15 13:30:00,70.36,70.61,70.36,70.57,338500.0,50.0649,50.2428,50.0649,50.2144,338500.0
2014-10-15 13:35:00,70.57,70.57,70.39,70.48,121600.0,50.2144,50.2144,50.0863,50.1503,121600.0
2014-10-15 13:40:00,70.48,70.55,70.43,70.53,163800.0,50.1503,50.2001,50.1147,50.1859,163800.0
2014-10-15 13:45:00,70.53,70.64,70.47,70.63,169600.0,50.1859,50.2642,50.1432,50.257,169600.0
2014-10-15 13:50:00,70.64,70.67,70.55,70.61,160700.0,50.2642,50.2855,50.2001,50.2428,160700.0
2014-10-15 13:55:00,70.61,70.64,70.51,70.52,174900.0,50.2428,50.2642,50.1717,50.1788,174900.0
2014-10-15 14:00:00,70.5,70.51,70.29,70.29,80200.0,50.1645,50.1717,50.0151,50.0151,80200.0
2014-10-15 14:05:00,70.28,70.4,70.23,70.36,158200.0,50.008,50.0934,49.9724,50.0649,158200.0
2014-10-15 14:10:00,70.36,70.54,70.36,70.53,155100.0,50.0649,50.193,50.0649,50.1859,155100.0
2014-10-15 14:15:00,70.52,70.73,70.52,70.67,149900.0,50.1788,50.3282,50.1788,50.2855,149900.0
2014-10-15 14:20:00,70.66,70.71,70.52,70.61,160100.0,50.2784,50.314,50.1788,50.2428,160100.0
2014-10-15 14:25:00,70.61,70.62,70.44,70.55,135000.0,50.2428,50.2499,50.1218,50.2001,135000.0
2014-10-15 14:30:00,70.55,70.71,70.52,70.64,105300.0,50.2001,50.314,50.1788,50.2642,105300.0
2014-10-15 14:35:00,70.65,70.75,70.65,70.75,116600.0,50.2713,50.3424,50.2713,50.3424,116600.0
2014-10-15 14:40:00,70.74,70.78,70.65,70.65,144600.0,50.3353,50.3638,50.2713,50.2713,144600.0
2014-10-15 14:45:00,70.65,70.69,70.6,70.66,88100.0,50.2713,50.2997,50.2357,50.2784,88100.0
2014-10-15 14:50:00,70.64,70.78,70.64,70.77,109900.0,50.2642,50.3638,50.2642,50.3567,109900.0
2014-10-15 14:55:00,70.76,70.8,70.62,70.78,100300.0,50.3495,50.378,50.2499,50.3638,100300.0
2014-10-15 15:00:00,70.79,70.81,70.71,70.78,158900.0,50.3709,50.3851,50.314,50.3638,158900.0
2014-10-15 15:05:00,70.77,70.9,70.74,70.89,187000.0,50.3567,50.4492,50.3353,50.442,187000.0
2014-10-15 15:10:00,70.88,70.98,70.81,70.81,97700.0,50.4349,50.5061,50.3851,50.3851,97700.0
2014-10-15 15:15:00,70.8,70.8,70.61,70.71,195200.0,50.378,50.378,50.2428,50.314,195200.0
2014-10-15 15:20:00,70.72,70.77,70.63,70.74,109200.0,50.3211,50.3567,50.257,50.3353,109200.0
2014-10-15 15:25:00,70.74,71.05,70.73,71.04,179000.0,50.3353,50.5559,50.3282,50.5488,179000.0
2014-10-15 15:30:00,71.04,71.08,70.94,71.0,172400.0,50.5488,50.5772,50.4776,50.5203,172400.0
2014-10-15 15:35:00,71.0,71.22,70.95,71.19,155200.0,50.5203,50.6769,50.4847,50.6555,155200.0
2014-10-15 15:40:00,71.19,71.24,71.12,71.18,277800.0,50.6555,50.6911,50.6057,50.6484,277800.0
2014-10-15 15:45:00,71.17,71.17,70.89,70.9,283100.0,50.6413,50.6413,50.442,50.4492,283100.0
2014-10-15 15:50:00,70.91,71.01,70.86,71.01,219700.0,50.4563,50.5274,50.4207,50.5274,219700.0
2014-10-15 15:55:00,71.02,71.02,70.91,70.93,934400.0,50.5345,50.5345,50.4563,50.4705,934400.0
2014-10-16 09:30:00,70.51,70.66,70.11,70.66,171500.0,50.1717,50.2784,49.887,50.2784,171500.0
2014-10-16 09:35:00,70.67,70.76,70.61,70.71,82700.0,50.2855,50.3495,50.2428,50.314,82700.0
2014-10-16 09:40:00,70.69,70.76,70.48,70.51,124900.0,50.2997,50.3495,50.1503,50.1717,124900.0
2014-10-16 09:45:00,70.52,70.58,70.37,70.57,132600.0,50.1788,50.2215,50.072,50.2144,132600.0
2014-10-16 09:50:00,70.59,70.78,70.58,70.67,87100.0,50.2286,50.3638,50.2215,50.2855,87100.0
2014-10-16 09:55:00,70.67,70.67,70.46,70.59,139000.0,50.2855,50.2855,50.1361,50.2286,139000.0
2014-10-16 10:00:00,70.58,70.64,70.5,70.53,87600.0,50.2215,50.2642,50.1645,50.1859,87600.0
2014-10-16 10:05:00,70.53,70.55,70.42,70.5,114100.0,50.1859,50.2001,50.1076,50.1645,114100.0
2014-10-16 10:10:00,70.5,70.52,70.4,70.4,294700.0,50.1645,50.1788,50.0934,50.0934,294700.0
2014-10-16 10:15:00,70.4,70.42,70.13,70.24,196400.0,50.0934,50.1076,49.9013,49.9795,196400.0
2014-10-16 10:20:00,70.23,70.82,70.23,70.53,363800.0,49.9724,50.3922,49.9724,50.1859,363800.0
2014-10-16 10:25:00,70.54,70.55,70.37,70.51,286800.0,50.193,50.2001,50.072,50.1717,286800.0
2014-10-16 10:30:00,70.51,70.61,70.44,70.6,198800.0,50.1717,50.2428,50.1218,50.2357,198800.0
2014-10-16 10:35:00,70.58,70.73,70.53,70.59,211600.0,50.2215,50.3282,50.1859,50.2286,211600.0
2014-10-16 10:40:00,70.59,70.69,70.53,70.6,199800.0,50.2286,50.2997,50.1859,50.2357,199800.0
2014-10-16 10:45:00,70.61,70.8,70.61,70.77,129100.0,50.2428,50.378,50.2428,50.3567,129100.0
2014-10-16 10:50:00,70.78,71.0,70.72,70.9,567000.0,50.3638,50.5203,50.3211,50.4492,567000.0
2014-10-16 10:55:00,70.91,70.98,70.73,70.78,167800.0,50.4563,50.5061,50.3282,50.3638,167800.0
2014-10-16 11:00:00,70.78,70.84,70.67,70.76,270100.0,50.3638,50.4065,50.2855,50.3495,270100.0
2014-10-16 11:05:00,70.76,70.8,70.64,70.67,93200.0,50.3495,50.378,50.2642,50.2855,93200.0
2014-10-16 11:10:00,70.66,70.82,70.64,70.78,142200.0,50.2784,50.3922,50.2642,50.3638,142200.0
2014-10-16 11:15:00,70.78,70.85,70.74,70.79,69200.0,50.3638,50.4136,50.3353,50.3709,69200.0
2014-10-16 11:20:00,70.79,70.89,70.75,70.85,98100.0,50.3709,50.442,50.3424,50.4136,98100.0
2014-10-16 11:25:00,70.84,70.89,70.78,70.88,70900.0,50.4065,50.442,50.3638,50.4349,70900.0
2014-10-16 11:30:00,70.88,70.97,70.82,70.88,174600.0,50.4349,50.499,50.3922,50.4349,174600.0
2014-10-16 11:35:00,70.89,70.91,70.69,70.7,93600.0,50.442,50.4563,50.2997,50.3069,93600.0
2014-10-16 11:40:00,70.7,70.78,70.68,70.71,145600.0,50.3069,50.3638,50.2926,50.314,145600.0
2014-10-16 11:45:00,70.71,70.72,70.54,70.58,126200.0,50.314,50.3211,50.193,50.2215,126200.0
2014-10-16 11:50:00,70.58,70.6,70.47,70.5,107100.0,50.2215,50.2357,50.1432,50.1645,107100.0
2014-10-16 11:55:00,70.49,70.59,70.46,70.53,117100.0,50.1574,50.2286,50.1361,50.1859,117100.0
2014-10-16 12:00:00,70.54,70.55,70.44,70.49,89900.0,50.193,50.2001,50.1218,50.1574,89900.0
2014-10-16 12:05:00,70.5,70.67,70.5,70.63,63700.0,50.1645,50.2855,50.1645,50.257,63700.0
2014-10-16 12:10:00,70.62,70.71,70.55,70.69,100000.0,50.2499,50.314,50.2001,50.2997,100000.0
2014-10-16 12:15:00,70.69,70.7,70.57,70.69,74000.0,50.2997,50.3069,50.2144,50.2997,74000.0
2014-10-16 12:20:00,70.7,70.84,70.69,70.82,61000.0,50.3069,50.4065,50.2997,50.3922,61000.0
2014-10-16 12:25:00,70.82,70.82,70.7,70.73,75200.0,50.3922,50.3922,50.3069,50.3282,75200.0
2014-10-16 12:30:00,70.74,70.78,70.7,70.78,64100.0,50.3353,50.3638,50.3069,50.3638,64100.0
2014-10-16 12:35:00,70.78,70.81,70.72,70.8,148600.0,50.3638,50.3851,50.3211,50.378,148600.0
2014-10-16 12:40:00,70.8,70.87,70.78,70.83,108800.0,50.378,50.4278,50.3638,50.3994,108800.0
2014-10-16 12:45:00,70.83,70.87,70.77,70.83,52300.0,50.3994,50.4278,50.3567,50.3994,52300.0
2014-10-16 12:50:00,70.82,70.9,70.82,70.89,37100.0,50.3922,50.4492,50.3922,50.442,37100.0
2014-10-16 12:55:00,70.89,71.01,70.89,70.97,85200.0,50.442,50.5274,50.442,50.499,85200.0
2014-10-16 13:00:00,70.98,71.08,70.98,71.01,75500.0,50.5061,50.5772,50.5061,50.5274,75500.0
2014-10-16 13:05:00,71.01,71.03,70.95,71.0,36200.0,50.5274,50.5417,50.4847,50.5203,36200.0
2014-10-16 13:10:00,71.01,71.05,70.97,71.04,198800.0,50.5274,50.5559,50.499,50.5488,198800.0
2014-10-16 13:15:00,71.03,71.06,70.98,71.05,76300.0,50.5417,50.563,50.5061,50.5559,76300.0
2014-10-16 13:20:00,71.05,71.11,71.0,71.08,81700.0,50.5559,50.5986,50.5203,50.5772,81700.0
2014-10-16 13:25:00,71.08,71.15,71.07,71.12,201300.0,50.5772,50.6271,50.5701,50.6057,201300.0
2014-10-16 13:30:00,71.11,71.2,71.08,71.15,69100.0,50.5986,50.6626,50.5772,50.6271,69100.0
2014-10-16 13:35:00,71.16,71.26,71.13,71.2,151500.0,50.6342,50.7053,50.6128,50.6626,151500.0
2014-10-16 13:40:00,71.2,71.27,71.17,71.25,80600.0,50.6626,50.7124,50.6413,50.6982,80600.0
2014-10-16 13:45:00,71.25,71.27,71.07,71.12,316500.0,50.6982,50.7124,50.5701,50.6057,316500.0
2014-10-16 13:50:00,71.13,71.13,70.98,71.04,87300.0,50.6128,50.6128,50.5061,50.5488,87300.0
2014-10-16 13:55:00,71.03,71.05,70.91,70.93,83900.0,50.5417,50.5559,50.4563,50.4705,83900.0
2014-10-16 14:00:00,70.94,71.01,70.9,71.01,90600.0,50.4776,50.5274,50.4492,50.5274,90600.0
2014-10-16 14:05:00,71.01,71.09,70.98,71.06,83700.0,50.5274,50.5844,50.5061,50.563,83700.0
2014-10-16 14:10:00,71.06,71.08,70.9,70.9,71100.0,50.563,50.5772,50.4492,50.4492,71100.0
2014-10-16 14:15:00,70.89,71.0,70.86,70.96,76500.0,50.442,50.5203,50.4207,50.4919,76500.0
2014-10-16 14:20:00,70.96,70.97,70.88,70.94,82700.0,50.4919,50.499,50.4349,50.4776,82700.0
2014-10-16 14:25:00,70.95,71.03,70.93,71.01,107100.0,50.4847,50.5417,50.4705,50.5274,107100.0
2014-10-16 14:30:00,71.01,71.07,70.94,71.01,179000.0,50.5274,50.5701,50.4776,50.5274,179000.0
2014-10-16 14:35:00,71.01,71.03,70.95,71.02,50100.0,50.5274,50.5417,50.4847,50.5345,50100.0
2014-10-16 14:40:00,71.02,71.05,70.94,71.0,156200.0,50.5345,50.5559,50.4776,50.5203,156200.0
2014-10-16 14:45:00,70.99,71.03,70.85,70.86,87600.0,50.5132,50.5417,50.4136,50.4207,87600.0
2014-10-16 14:50:00,70.87,70.98,70.87,70.95,85500.0,50.4278,50.5061,50.4278,50.4847,85500.0
2014-10-16 14:55:00,70.95,71.02,70.93,70.95,115100.0,50.4847,50.5345,50.4705,50.4847,115100.0
2014-10-16 15:00:00,70.95,71.01,70.8,70.82,73100.0,50.4847,50.5274,50.378,50.3922,73100.0
2014-10-16 15:05:00,70.82,70.92,70.79,70.92,59000.0,50.3922,50.4634,50.3709,50.4634,59000.0
2014-10-16 15:10:00,70.91,71.06,70.9,71.05,63900.0,50.4563,50.563,50.4492,50.5559,63900.0
2014-10-16 15:15:00,71.06,71.14,71.02,71.02,78100.0,50.563,50.6199,50.5345,50.5345,78100.0
2014-10-16 15:20:00,71.02,71.13,70.99,71.09,94000.0,50.5345,50.6128,50.5132,50.5844,94000.0
2014-10-16 15:25:00,71.08,71.15,71.08,71.15,187800.0,50.5772,50.6271,50.5772,50.6271,187800.0
2014-10-16 15:30:00,71.15,71.17,71.08,71.15,281500.0,50.6271,50.6413,50.5772,50.6271,281500.0
2014-10-16 15:35:00,71.16,71.19,71.0,71.03,248200.0,50.6342,50.6555,50.5203,50.5417,248200.0
2014-10-16 15:40:00,71.03,71.16,71.02,71.13,266500.0,50.5417,50.6342,50.5345,50.6128,266500.0
2014-10-16 15:45:00,71.14,71.23,71.13,71.15,327900.0,50.6199,50.684,50.6128,50.6271,327900.0
2014-10-16 15:50:00,71.15,71.31,71.15,71.22,794600.0,50.6271,50.7409,50.6271,50.6769,794600.0
2014-10-16 15:55:00,71.21,71.33,71.09,71.11,2534300.0,50.6697,50.7551,50.5844,50.5986,2534300.0
2014-10-17 09:30:00,71.79,71.79,71.24,71.26,108000.0,51.0824,51.0824,50.6911,50.7053,108000.0
2014-10-17 09:35:00,71.25,71.27,71.13,71.2,80900.0,50.6982,50.7124,50.6128,50.6626,80900.0
2014-10-17 09:40:00,71.21,71.23,71.08,71.12,193600.0,50.6697,50.684,50.5772,50.6057,193600.0
2014-10-17 09:45:00,71.12,71.12,70.79,70.96,113600.0,50.6057,50.6057,50.3709,50.4919,113600.0
2014-10-17 09:50:00,70.97,71.27,70.97,71.26,154700.0,50.499,50.7124,50.499,50.7053,154700.0
2014-10-17 09:55:00,71.25,71.3,71.02,71.04,88500.0,50.6982,50.7338,50.5345,50.5488,88500.0
2014-10-17 10:00:00,71.02,71.35,70.99,71.33,177000.0,50.5345,50.7694,50.5132,50.7551,177000.0
2014-10-17 10:05:00,71.34,71.34,71.13,71.15,46500.0,50.7622,50.7622,50.6128,50.6271,46500.0
2014-10-17 10:10:00,71.16,71.3,71.13,71.29,100500.0,50.6342,50.7338,50.6128,50.7267,100500.0
2014-10-17 10:15:00,71.28,71.43,71.27,71.41,272600.0,50.7196,50.8263,50.7124,50.8121,272600.0
2014-10-17 10:20:00,71.42,71.42,71.35,71.38,131100.0,50.8192,50.8192,50.7694,50.7907,131100.0
2014-10-17 10:25:00,71.38,71.45,71.33,71.45,84400.0,50.7907,50.8405,50.7551,50.8405,84400.0
2014-10-17 10:30:00,71.45,71.53,71.43,71.49,56400.0,50.8405,50.8974,50.8263,50.869,56400.0
2014-10-17 10:35:00,71.5,71.51,71.27,71.27,129800.0,50.8761,50.8832,50.7124,50.7124,129800.0
2014-10-17 10:40:00,71.27,71.34,71.25,71.33,75200.0,50.7124,50.7622,50.6982,50.7551,75200.0
2014-10-17 10:45:00,71.33,71.35,71.26,71.27,85200.0,50.7551,50.7694,50.7053,50.7124,85200.0
2014-10-17 10:50:00,71.27,71.32,71.25,71.31,67100.0,50.7124,50.748,50.6982,50.7409,67100.0
2014-10-17 10:55:00,71.31,71.38,71.3,71.37,76500.0,50.7409,50.7907,50.7338,50.7836,76500.0
2014-10-17 11:00:00,71.37,71.37,71.3,71.33,120700.0,50.7836,50.7836,50.7338,50.7551,120700.0
2014-10-17 11:05:00,71.34,71.39,71.31,71.37,76200.0,50.7622,50.7978,50.7409,50.7836,76200.0
2014-10-17 11:10:00,71.38,71.48,71.32,71.45,69200.0,50.7907,50.8619,50.748,50.8405,69200.0
2014-10-17 11:15:00,71.45,71.48,71.39,71.44,41700.0,50.8405,50.8619,50.7978,50.8334,41700.0
2014-10-17 11:20:00,71.46,71.47,71.37,71.37,29000.0,50.8476,50.8547,50.7836,50.7836,29000.0
2014-10-17 11:25:00,71.37,71.42,71.37,71.41,55900.0,50.7836,50.8192,50.7836,50.8121,55900.0
2014-10-17 11:30:00,71.42,71.49,71.38,71.48,49000.0,50.8192,50.869,50.7907,50.8619,49000.0
2014-10-17 11:35:00,71.47,71.48,71.34,71.35,95600.0,50.8547,50.8619,50.7622,50.7694,95600.0
2014-10-17 11:40:00,71.34,71.38,71.31,71.36,47900.0,50.7622,50.7907,50.7409,50.7765,47900.0
2014-10-17 11:45:00,71.36,71.44,71.36,71.42,62700.0,50.7765,50.8334,50.7765,50.8192,62700.0
2014-10-17 11:50:00,71.42,71.45,71.4,71.41,70300.0,50.8192,50.8405,50.8049,50.8121,70300.0
2014-10-17 11:55:00,71.41,71.42,71.36,71.39,271700.0,50.8121,50.8192,50.7765,50.7978,271700.0
2014-10-17 12:00:00,71.38,71.41,71.35,71.4,30300.0,50.7907,50.8121,50.7694,50.8049,30300.0
2014-10-17 12:05:00,71.41,71.44,71.34,71.37,46600.0,50.8121,50.8334,50.7622,50.7836,46600.0
2014-10-17 12:10:00,71.37,71.37,71.28,71.28,117900.0,50.7836,50.7836,50.7196,50.7196,117900.0
2014-10-17 12:15:00,71.28,71.28,71.17,71.19,122100.0,50.7196,50.7196,50.6413,50.6555,122100.0
2014-10-17 12:20:00,71.2,71.3,71.2,71.24,34200.0,50.6626,50.7338,50.6626,50.6911,34200.0
2014-10-17 12:25:00,71.23,71.25,71.19,71.22,95100.0,50.684,50.6982,50.6555,50.6769,95100.0
2014-10-17 12:30:00,71.23,71.27,71.2,71.25,147200.0,50.684,50.7124,50.6626,50.6982,147200.0
2014-10-17 12:35:00,71.25,71.32,71.24,71.28,64300.0,50.6982,50.748,50.6911,50.7196,64300.0
2014-10-17 12:40:00,71.29,71.29,71.23,71.28,38700.0,50.7267,50.7267,50.684,50.7196,38700.0
2014-10-17 12:45:00,71.28,71.34,71.28,71.34,39300.0,50.7196,50.7622,50.7196,50.7622,39300.0
2014-10-17 12:50:00,71.33,71.33,71.26,71.31,34500.0,50.7551,50.7551,50.7053,50.7409,34500.0
2014-10-17 12:55:00,71.31,71.37,71.27,71.29,55900.0,50.7409,50.7836,50.7124,50.7267,55900.0
2014-10-17 13:00:00,71.3,71.36,71.29,71.29,58100.0,50.7338,50.7765,50.7267,50.7267,58100.0
2014-10-17 13:05:00,71.29,71.29,71.22,71.22,35800.0,50.7267,50.7267,50.6769,50.6769,35800.0
2014-10-17 13:10:00,71.21,71.24,71.17,71.19,36400.0,50.6697,50.6911,50.6413,50.6555,36400.0
2014-10-17 13:15:00,71.19,71.29,71.19,71.29,26900.0,50.6555,50.7267,50.6555,50.7267,26900.0
2014-10-17 13:20:00,71.29,71.29,71.22,71.22,32400.0,50.7267,50.7267,50.6769,50.6769,32400.0
2014-10-17 13:25:00,71.23,71.26,71.22,71.22,29700.0,50.684,50.7053,50.6769,50.6769,29700.0
2014-10-17 13:30:00,71.22,71.24,71.18,71.22,25900.0,50.6769,50.6911,50.6484,50.6769,25900.0
2014-10-17 13:35:00,71.22,71.31,71.2,71.3,45600.0,50.6769,50.7409,50.6626,50.7338,45600.0
2014-10-17 13:40:00,71.31,71.37,71.25,71.32,50700.0,50.7409,50.7836,50.6982,50.748,50700.0
2014-10-17 13:45:00,71.31,71.31,71.27,71.27,20700.0,50.7409,50.7409,50.7124,50.7124,20700.0
2014-10-17 13:50:00,71.27,71.31,71.26,71.28,76200.0,50.7124,50.7409,50.7053,50.7196,76200.0
2014-10-17 13:55:00,71.27,71.27,71.18,71.26,78900.0,50.7124,50.7124,50.6484,50.7053,78900.0
2014-10-17 14:00:00,71.25,71.25,71.14,71.15,57200.0,50.6982,50.6982,50.6199,50.6271,57200.0
2014-10-17 14:05:00,71.15,71.19,71.06,71.09,51000.0,50.6271,50.6555,50.563,50.5844,51000.0
2014-10-17 14:10:00,71.1,71.16,71.07,71.13,43200.0,50.5915,50.6342,50.5701,50.6128,43200.0
2014-10-17 14:15:00,71.14,71.15,71.08,71.1,48400.0,50.6199,50.6271,50.5772,50.5915,48400.0
2014-10-17 14:20:00,71.1,71.16,71.1,71.16,88100.0,50.5915,50.6342,50.5915,50.6342,88100.0
2014-10-17 14:25:00,71.17,71.18,71.12,71.18,83100.0,50.6413,50.6484,50.6057,50.6484,83100.0
2014-10-17 14:30:00,71.17,71.25,71.15,71.2,46000.0,50.6413,50.6982,50.6271,50.6626,46000.0
2014-10-17 14:35:00,71.21,71.23,71.15,71.19,96800.0,50.6697,50.684,50.6271,50.6555,96800.0
2014-10-17 14:40:00,71.2,71.34,71.18,71.32,48300.0,50.6626,50.7622,50.6484,50.748,48300.0
2014-10-17 14:45:00,71.31,71.31,71.22,71.26,52400.0,50.7409,50.7409,50.6769,50.7053,52400.0
2014-10-17 14:50:00,71.26,71.28,71.24,71.28,57600.0,50.7053,50.7196,50.6911,50.7196,57600.0
2014-10-17 14:55:00,71.28,71.31,71.24,71.31,71900.0,50.7196,50.7409,50.6911,50.7409,71900.0
2014-10-17 15:00:00,71.31,71.31,71.16,71.18,48500.0,50.7409,50.7409,50.6342,50.6484,48500.0
2014-10-17 15:05:00,71.17,71.33,71.17,71.31,43800.0,50.6413,50.7551,50.6413,50.7409,43800.0
2014-10-17 15:10:00,71.31,71.46,71.31,71.46,61000.0,50.7409,50.8476,50.7409,50.8476,61000.0
2014-10-17 15:15:00,71.47,71.47,71.35,71.36,80000.0,50.8547,50.8547,50.7694,50.7765,80000.0
2014-10-17 15:20:00,71.36,71.41,71.31,71.39,58900.0,50.7765,50.8121,50.7409,50.7978,58900.0
2014-10-17 15:25:00,71.39,71.42,71.39,71.42,43400.0,50.7978,50.8192,50.7978,50.8192,43400.0
2014-10-17 15:30:00,71.43,71.46,71.38,71.39,119200.0,50.8263,50.8476,50.7907,50.7978,119200.0
2014-10-17 15:35:00,71.38,71.42,71.37,71.41,135200.0,50.7907,50.8192,50.7836,50.8121,135200.0
2014-10-17 15:40:00,71.41,71.5,71.4,71.5,151300.0,50.8121,50.8761,50.8049,50.8761,151300.0
2014-10-17 15:45:00,71.5,71.52,71.44,71.45,273800.0,50.8761,50.8903,50.8334,50.8405,273800.0
2014-10-17 15:50:00,71.44,71.44,71.37,71.4,269300.0,50.8334,50.8334,50.7836,50.8049,269300.0
2014-10-17 15:55:00,71.41,71.48,71.4,71.4,1481700.0,50.8121,50.8619,50.8049,50.8049,1481700.0
2014-10-20 09:30:00,71.38,71.63,71.28,71.62,139900.0,50.7907,50.9686,50.7196,50.9615,139900.0
2014-10-20 09:35:00,71.6,71.76,71.52,71.72,93100.0,50.9473,51.0611,50.8903,51.0326,93100.0
2014-10-20 09:40:00,71.71,71.72,71.56,71.7,137900.0,51.0255,51.0326,50.9188,51.0184,137900.0
2014-10-20 09:45:00,71.71,72.01,71.7,71.89,93600.0,51.0255,51.239,51.0184,51.1536,93600.0
2014-10-20 09:50:00,71.91,71.92,71.66,71.66,107300.0,51.1678,51.1749,50.9899,50.9899,107300.0
2014-10-20 09:55:00,71.65,71.77,71.57,71.74,103600.0,50.9828,51.0682,50.9259,51.0469,103600.0
2014-10-20 10:00:00,71.77,71.83,71.69,71.69,82100.0,51.0682,51.1109,51.0113,51.0113,82100.0
2014-10-20 10:05:00,71.69,71.78,71.64,71.64,62200.0,51.0113,51.0753,50.9757,50.9757,62200.0
2014-10-20 10:10:00,71.64,71.76,71.64,71.73,60300.0,50.9757,51.0611,50.9757,51.0398,60300.0
2014-10-20 10:15:00,71.73,71.75,71.61,71.64,125200.0,51.0398,51.054,50.9544,50.9757,125200.0
2014-10-20 10:20:00,71.64,71.88,71.63,71.88,123600.0,50.9757,51.1465,50.9686,51.1465,123600.0
2014-10-20 10:25:00,71.88,71.88,71.77,71.79,159500.0,51.1465,51.1465,51.0682,51.0824,159500.0
2014-10-20 10:30:00,71.8,71.83,71.75,71.78,64000.0,51.0896,51.1109,51.054,51.0753,64000.0
2014-10-20 10:35:00,71.8,71.86,71.76,71.8,87900.0,51.0896,51.1323,51.0611,51.0896,87900.0
2014-10-20 10:40:00,71.8,71.93,71.78,71.92,48300.0,51.0896,51.1821,51.0753,51.1749,48300.0
2014-10-20 10:45:00,71.92,71.94,71.86,71.87,82000.0,51.1749,51.1892,51.1323,51.1394,82000.0
2014-10-20 10:50:00,71.88,71.88,71.79,71.83,63800.0,51.1465,51.1465,51.0824,51.1109,63800.0
2014-10-20 10:55:00,71.8,71.88,71.8,71.87,32800.0,51.0896,51.1465,51.0896,51.1394,32800.0
2014-10-20 11:00:00,71.87,71.88,71.81,71.87,24900.0,51.1394,51.1465,51.0967,51.1394,24900.0
2014-10-20 11:05:00,71.84,71.93,71.83,71.92,34800.0,51.118,51.1821,51.1109,51.1749,34800.0
2014-10-20 11:10:00,71.94,71.98,71.88,71.95,64400.0,51.1892,51.2176,51.1465,51.1963,64400.0
2014-10-20 11:15:00,71.97,72.01,71.94,71.94,35500.0,51.2105,51.239,51.1892,51.1892,35500.0
2014-10-20 11:20:00,71.94,72.01,71.93,71.99,96500.0,51.1892,51.239,51.1821,51.2248,96500.0
2014-10-20 11:25:00,72.0,72.01,71.93,71.93,40900.0,51.2319,51.239,51.1821,51.1821,40900.0
2014-10-20 11:30:00,71.93,71.93,71.86,71.91,38100.0,51.1821,51.1821,51.1323,51.1678,38100.0
2014-10-20 11:35:00,71.92,71.98,71.84,71.86,96900.0,51.1749,51.2176,51.118,51.1323,96900.0
2014-10-20 11:40:00,71.86,71.9,71.84,71.9,19800.0,51.1323,51.1607,51.118,51.1607,19800.0
2014-10-20 11:45:00,71.9,71.94,71.86,71.93,25400.0,51.1607,51.1892,51.1323,51.1821,25400.0
2014-10-20 11:50:00,71.92,71.97,71.91,71.92,17800.0,51.1749,51.2105,51.1678,51.1749,17800.0
2014-10-20 11:55:00,71.92,71.95,71.89,71.9,24300.0,51.1749,51.1963,51.1536,51.1607,24300.0
2014-10-20 12:00:00,71.9,71.97,71.89,71.89,33900.0,51.1607,51.2105,51.1536,51.1536,33900.0
2014-10-20 12:05:00,71.9,71.92,71.86,71.87,29800.0,51.1607,51.1749,51.1323,51.1394,29800.0
2014-10-20 12:10:00,71.87,71.97,71.87,71.94,38100.0,51.1394,51.2105,51.1394,51.1892,38100.0
2014-10-20 12:15:00,71.94,71.94,71.89,71.9,18000.0,51.1892,51.1892,51.1536,51.1607,18000.0
2014-10-20 12:20:00,71.91,71.94,71.91,71.94,10100.0,51.1678,51.1892,51.1678,51.1892,10100.0
2014-10-20 12:25:00,71.95,71.95,71.93,71.94,16900.0,51.1963,51.1963,51.1821,51.1892,16900.0
2014-10-20 12:30:00,71.95,72.03,71.89,72.03,56700.0,51.1963,51.2532,51.1536,51.2532,56700.0
2014-10-20 12:35:00,72.03,72.04,71.98,71.98,29100.0,51.2532,51.2603,51.2176,51.2176,29100.0
2014-10-20 12:40:00,71.98,72.01,71.95,71.95,57900.0,51.2176,51.239,51.1963,51.1963,57900.0
2014-10-20 12:45:00,71.95,72.0,71.95,71.99,31800.0,51.1963,51.2319,51.1963,51.2248,31800.0
2014-10-20 12:50:00,71.98,72.05,71.97,72.04,239900.0,51.2176,51.2675,51.2105,51.2603,239900.0
2014-10-20 12:55:00,72.03,72.03,71.95,71.99,195300.0,51.2532,51.2532,51.1963,51.2248,195300.0
2014-10-20 13:00:00,72.0,72.02,71.98,72.0,251000.0,51.2319,51.2461,51.2176,51.2319,251000.0
2014-10-20 13:05:00,72.0,72.05,71.97,72.05,152900.0,51.2319,51.2675,51.2105,51.2675,152900.0
2014-10-20 13:10:00,72.04,72.05,72.01,72.04,86600.0,51.2603,51.2675,51.239,51.2603,86600.0
2014-10-20 13:15:00,72.04,72.1,72.04,72.09,21800.0,51.2603,51.303,51.2603,51.2959,21800.0
2014-10-20 13:20:00,72.09,72.12,72.08,72.1,24000.0,51.2959,51.3173,51.2888,51.303,24000.0
2014-10-20 13:25:00,72.1,72.15,72.1,72.12,39900.0,51.303,51.3386,51.303,51.3173,39900.0
2014-10-20 13:30:00,72.12,72.12,72.08,72.12,41400.0,51.3173,51.3173,51.2888,51.3173,41400.0
2014-10-20 13:35:00,72.12,72.16,72.11,72.15,32000.0,51.3173,51.3457,51.3101,51.3386,32000.0
2014-10-20 13:40:00,72.15,72.16,72.13,72.14,58300.0,51.3386,51.3457,51.3244,51.3315,58300.0
2014-10-20 13:45:00,72.14,72.17,72.07,72.08,66300.0,51.3315,51.3528,51.2817,51.2888,66300.0
2014-10-20 13:50:00,72.08,72.13,72.07,72.1,50200.0,51.2888,51.3244,51.2817,51.303,50200.0
2014-10-20 13:55:00,72.1,72.1,72.05,72.06,54500.0,51.303,51.303,51.2675,51.2746,54500.0
2014-10-20 14:00:00,72.06,72.12,72.06,72.1,40500.0,51.2746,51.3173,51.2746,51.303,40500.0
2014-10-20 14:05:00,72.1,72.12,72.09,72.1,17000.0,51.303,51.3173,51.2959,51.303,17000.0
2014-10-20 14:10:00,72.11,72.16,72.11,72.15,99700.0,51.3101,51.3457,51.3101,51.3386,99700.0
2014-10-20 14:15:00,72.15,72.15,72.07,72.08,38100.0,51.3386,51.3386,51.2817,51.2888,38100.0
2014-10-20 14:20:00,72.07,72.1,72.05,72.05,17700.0,51.2817,51.303,51.2675,51.2675,17700.0
2014-10-20 14:25:00,72.05,72.07,72.03,72.07,19100.0,51.2675,51.2817,51.2532,51.2817,19100.0
2014-10-20 14:30:00,72.06,72.09,72.05,72.08,26400.0,51.2746,51.2959,51.2675,51.2888,26400.0
2014-10-20 14:35:00,72.08,72.11,72.07,72.1,31300.0,51.2888,51.3101,51.2817,51.303,31300.0
2014-10-20 14:40:00,72.09,72.15,72.09,72.14,29300.0,51.2959,51.3386,51.2959,51.3315,29300.0
2014-10-20 14:45:00,72.14,72.15,72.11,72.13,26900.0,51.3315,51.3386,51.3101,51.3244,26900.0
2014-10-20 14:50:00,72.14,72.15,72.1,72.15,24300.0,51.3315,51.3386,51.303,51.3386,24300.0
2014-10-20 14:55:00,72.14,72.15,72.11,72.15,73500.0,51.3315,51.3386,51.3101,51.3386,73500.0
2014-10-20 15:00:00,72.15,72.21,72.15,72.17,74200.0,51.3386,51.3813,51.3386,51.3528,74200.0
2014-10-20 15:05:00,72.16,72.25,72.16,72.19,80100.0,51.3457,51.4098,51.3457,51.3671,80100.0
2014-10-20 15:10:00,72.19,72.22,72.18,72.2,82500.0,51.3671,51.3884,51.36,51.3742,82500.0
2014-10-20 15:15:00,72.2,72.21,72.15,72.15,36800.0,51.3742,51.3813,51.3386,51.3386,36800.0
2014-10-20 15:20:00,72.15,72.15,72.08,72.11,57200.0,51.3386,51.3386,51.2888,51.3101,57200.0
2014-10-20 15:25:00,72.1,72.18,72.08,72.18,119800.0,51.303,51.36,51.2888,51.36,119800.0
2014-10-20 15:30:00,72.17,72.27,72.17,72.25,103100.0,51.3528,51.424,51.3528,51.4098,103100.0
2014-10-20 15:35:00,72.25,72.25,72.19,72.24,103800.0,51.4098,51.4098,51.3671,51.4026,103800.0
2014-10-20 15:40:00,72.25,72.32,72.25,72.32,353600.0,51.4098,51.4596,51.4098,51.4596,353600.0
2014-10-20 15:45:00,72.32,72.36,72.21,72.28,705800.0,51.4596,51.488,51.3813,51.4311,705800.0
2014-10-20 15:50:00,72.28,72.36,72.27,72.36,296400.0,51.4311,51.488,51.424,51.488,296400.0
2014-10-20 15:55:00,72.36,72.43,72.33,72.42,1797400.0,51.488,51.5378,51.4667,51.5307,1797400.0
2014-10-21 09:30:00,72.65,72.66,72.34,72.46,153400.0,51.6944,51.7015,51.4738,51.5592,153400.0
2014-10-21 09:35:00,72.46,72.79,72.42,72.78,122200.0,51.5592,51.794,51.5307,51.7869,122200.0
2014-10-21 09:40:00,72.79,72.79,72.51,72.61,157400.0,51.794,51.794,51.5948,51.6659,157400.0
2014-10-21 09:45:00,72.61,72.76,72.58,72.58,153800.0,51.6659,51.7727,51.6446,51.6446,153800.0
2014-10-21 09:50:00,72.59,72.63,72.54,72.55,106600.0,51.6517,51.6802,51.6161,51.6232,106600.0
2014-10-21 09:55:00,72.56,72.57,72.49,72.53,40000.0,51.6303,51.6375,51.5805,51.609,40000.0
2014-10-21 10:00:00,72.54,72.7,72.53,72.69,116600.0,51.6161,51.73,51.609,51.7228,116600.0
2014-10-21 10:05:00,72.7,72.73,72.57,72.59,195200.0,51.73,51.7513,51.6375,51.6517,195200.0
2014-10-21 10:10:00,72.6,72.69,72.59,72.67,83500.0,51.6588,51.7228,51.6517,51.7086,83500.0
2014-10-21 10:15:00,72.67,72.67,72.59,72.61,160800.0,51.7086,51.7086,51.6517,51.6659,160800.0
2014-10-21 10:20:00,72.61,72.65,72.59,72.59,47400.0,51.6659,51.6944,51.6517,51.6517,47400.0
2014-10-21 10:25:00,72.59,72.65,72.59,72.61,65200.0,51.6517,51.6944,51.6517,51.6659,65200.0
2014-10-21 10:30:00,72.61,72.67,72.6,72.65,32500.0,51.6659,51.7086,51.6588,51.6944,32500.0
2014-10-21 10:35:00,72.64,72.67,72.61,72.67,25900.0,51.6873,51.7086,51.6659,51.7086,25900.0
2014-10-21 10:40:00,72.67,72.71,72.66,72.69,56800.0,51.7086,51.7371,51.7015,51.7228,56800.0
2014-10-21 10:45:00,72.7,72.76,72.67,72.74,43800.0,51.73,51.7727,51.7086,51.7584,43800.0
2014-10-21 10:50:00,72.75,72.75,72.72,72.73,39600.0,51.7655,51.7655,51.7442,51.7513,39600.0
2014-10-21 10:55:00,72.72,72.72,72.64,72.67,26400.0,51.7442,51.7442,51.6873,51.7086,26400.0
2014-10-21 11:00:00,72.67,72.7,72.66,72.7,30500.0,51.7086,51.73,51.7015,51.73,30500.0
2014-10-21 11:05:00,72.71,72.8,72.71,72.79,54200.0,51.7371,51.8011,51.7371,51.794,54200.0
2014-10-21 11:10:00,72.79,72.8,72.75,72.75,33500.0,51.794,51.8011,51.7655,51.7655,33500.0
2014-10-21 11:15:00,72.76,72.78,72.74,72.77,43300.0,51.7727,51.7869,51.7584,51.7798,43300.0
2014-10-21 11:20:00,72.78,72.85,72.78,72.83,16900.0,51.7869,51.8367,51.7869,51.8225,16900.0
2014-10-21 11:25:00,72.83,72.86,72.78,72.86,44100.0,51.8225,51.8438,51.7869,51.8438,44100.0
2014-10-21 11:30:00,72.85,72.89,72.83,72.88,38800.0,51.8367,51.8652,51.8225,51.858,38800.0
2014-10-21 11:35:00,72.89,72.95,72.88,72.92,39300.0,51.8652,51.9078,51.858,51.8865,39300.0
2014-10-21 11:40:00,72.92,72.96,72.87,72.9,58300.0,51.8865,51.915,51.8509,51.8723,58300.0
2014-10-21 11:45:00,72.89,72.92,72.88,72.88,40600.0,51.8652,51.8865,51.858,51.858,40600.0
2014-10-21 11:50:00,72.88,72.89,72.85,72.86,17900.0,51.858,51.8652,51.8367,51.8438,17900.0
2014-10-21 11:55:00,72.85,72.88,72.85,72.88,18300.0,51.8367,51.858,51.8367,51.858,18300.0
2014-10-21 12:00:00,72.88,72.92,72.87,72.91,13900.0,51.858,51.8865,51.8509,51.8794,13900.0
2014-10-21 12:05:00,72.92,72.95,72.91,72.93,17700.0,51.8865,51.9078,51.8794,51.8936,17700.0
2014-10-21 12:10:00,72.93,72.97,72.91,72.97,18400.0,51.8936,51.9221,51.8794,51.9221,18400.0
2014-10-21 12:15:00,72.96,72.99,72.96,72.99,10700.0,51.915,51.9363,51.915,51.9363,10700.0
2014-10-21 12:20:00,72.99,72.99,72.96,72.98,35700.0,51.9363,51.9363,51.915,51.9292,35700.0
2014-10-21 12:25:00,72.99,73.0,72.97,72.99,22400.0,51.9363,51.9434,51.9221,51.9363,22400.0
2014-10-21 12:30:00,72.99,73.0,72.93,72.93,49000.0,51.9363,51.9434,51.8936,51.8936,49000.0
2014-10-21 12:35:00,72.94,72.97,72.94,72.97,36400.0,51.9007,51.9221,51.9007,51.9221,36400.0
2014-10-21 12:40:00,72.97,72.98,72.93,72.94,23500.0,51.9221,51.9292,51.8936,51.9007,23500.0
2014-10-21 12:45:00,72.95,72.98,72.94,72.98,44800.0,51.9078,51.9292,51.9007,51.9292,44800.0
2014-10-21 12:50:00,72.98,72.99,72.94,72.97,59500.0,51.9292,51.9363,51.9007,51.9221,59500.0
2014-10-21 12:55:00,72.97,72.99,72.95,72.96,32900.0,51.9221,51.9363,51.9078,51.915,32900.0
2014-10-21 13:00:00,72.96,72.97,72.93,72.96,30800.0,51.915,51.9221,51.8936,51.915,30800.0
2014-10-21 13:05:00,72.96,72.96,72.89,72.9,113600.0,51.915,51.915,51.8652,51.8723,113600.0
2014-10-21 13:10:00,72.9,72.96,72.9,72.93,75900.0,51.8723,51.915,51.8723,51.8936,75900.0
2014-10-21 13:15:00,72.93,72.94,72.9,72.9,38000.0,51.8936,51.9007,51.8723,51.8723,38000.0
2014-10-21 13:20:00,72.91,72.92,72.88,72.91,36900.0,51.8794,51.8865,51.858,51.8794,36900.0
2014-10-21 13:25:00,72.91,72.97,72.91,72.97,10800.0,51.8794,51.9221,51.8794,51.9221,10800.0
2014-10-21 13:30:00,72.98,73.08,72.98,73.08,21400.0,51.9292,52.0004,51.9292,52.0004,21400.0
2014-10-21 13:35:00,73.07,73.08,73.03,73.04,62600.0,51.9932,52.0004,51.9648,51.9719,62600.0
2014-10-21 13:40:00,73.04,73.09,73.02,73.07,28300.0,51.9719,52.0075,51.9577,51.9932,28300.0
2014-10-21 13:45:00,73.08,73.08,73.05,73.07,23200.0,52.0004,52.0004,51.979,51.9932,23200.0
2014-10-21 13:50:00,73.06,73.1,73.05,73.09,30700.0,51.9861,52.0146,51.979,52.0075,30700.0
2014-10-21 13:55:00,73.09,73.09,73.03,73.04,17300.0,52.0075,52.0075,51.9648,51.9719,17300.0
2014-10-21 14:00:00,73.03,73.09,73.03,73.07,54400.0,51.9648,52.0075,51.9648,51.9932,54400.0
2014-10-21 14:05:00,73.09,73.16,73.09,73.15,40500.0,52.0075,52.0573,52.0075,52.0502,40500.0
2014-10-21 14:10:00,73.15,73.15,73.11,73.14,37100.0,52.0502,52.0502,52.0217,52.043,37100.0
2014-10-21 14:15:00,73.15,73.15,73.11,73.13,20000.0,52.0502,52.0502,52.0217,52.0359,20000.0
2014-10-21 14:20:00,73.13,73.13,73.09,73.1,14800.0,52.0359,52.0359,52.0075,52.0146,14800.0
2014-10-21 14:25:00,73.1,73.13,73.09,73.13,18100.0,52.0146,52.0359,52.0075,52.0359,18100.0
2014-10-21 14:30:00,73.14,73.14,73.1,73.11,38500.0,52.043,52.043,52.0146,52.0217,38500.0
2014-10-21 14:35:00,73.12,73.14,73.11,73.14,24400.0,52.0288,52.043,52.0217,52.043,24400.0
2014-10-21 14:40:00,73.14,73.15,73.07,73.09,182900.0,52.043,52.0502,51.9932,52.0075,182900.0
2014-10-21 14:45:00,73.09,73.09,72.99,73.01,35700.0,52.0075,52.0075,51.9363,51.9505,35700.0
2014-10-21 14:50:00,73.01,73.03,73.0,73.02,279600.0,51.9505,51.9648,51.9434,51.9577,279600.0
2014-10-21 14:55:00,73.02,73.02,72.94,72.95,33900.0,51.9577,51.9577,51.9007,51.9078,33900.0
2014-10-21 15:00:00,72.94,73.04,72.94,73.04,40200.0,51.9007,51.9719,51.9007,51.9719,40200.0
2014-10-21 15:05:00,73.04,73.04,73.0,73.0,13300.0,51.9719,51.9719,51.9434,51.9434,13300.0
2014-10-21 15:10:00,73.01,73.08,73.0,73.06,111700.0,51.9505,52.0004,51.9434,51.9861,111700.0
2014-10-21 15:15:00,73.05,73.06,72.91,73.05,41800.0,51.979,51.9861,51.8794,51.979,41800.0
2014-10-21 15:20:00,73.05,73.13,73.05,73.1,91400.0,51.979,52.0359,51.979,52.0146,91400.0
2014-10-21 15:25:00,73.1,73.15,73.09,73.15,57400.0,52.0146,52.0502,52.0075,52.0502,57400.0
2014-10-21 15:30:00,73.14,73.15,73.09,73.12,75900.0,52.043,52.0502,52.0075,52.0288,75900.0
2014-10-21 15:35:00,73.1,73.12,73.04,73.06,95800.0,52.0146,52.0288,51.9719,51.9861,95800.0
2014-10-21 15:40:00,73.06,73.12,73.03,73.12,224200.0,51.9861,52.0288,51.9648,52.0288,224200.0
2014-10-21 15:45:00,73.12,73.16,73.11,73.14,221800.0,52.0288,52.0573,52.0217,52.043,221800.0
2014-10-21 15:50:00,73.15,73.15,73.09,73.14,259800.0,52.0502,52.0502,52.0075,52.043,259800.0
2014-10-21 15:55:00,73.13,73.21,73.12,73.14,1307200.0,52.0359,52.0929,52.0288,52.043,1307200.0
2014-10-22 09:30:00,73.18,73.56,73.1,73.55,247400.0,52.0715,52.3419,52.0146,52.3348,247400.0
2014-10-22 09:35:00,73.54,73.63,73.47,73.48,568800.0,52.3277,52.3917,52.2779,52.285,568800.0
2014-10-22 09:40:00,73.5,73.53,73.27,73.28,260200.0,52.2992,52.3205,52.1355,52.1427,260200.0
2014-10-22 09:45:00,73.27,73.33,73.09,73.27,247000.0,52.1355,52.1782,52.0075,52.1355,247000.0
2014-10-22 09:50:00,73.27,73.37,73.27,73.29,135300.0,52.1355,52.2067,52.1355,52.1498,135300.0
2014-10-22 09:55:00,73.29,73.3,73.25,73.27,53400.0,52.1498,52.1569,52.1213,52.1355,53400.0
2014-10-22 10:00:00,73.27,73.28,73.14,73.2,123900.0,52.1355,52.1427,52.043,52.0857,123900.0
2014-10-22 10:05:00,73.2,73.23,73.15,73.17,58200.0,52.0857,52.1071,52.0502,52.0644,58200.0
2014-10-22 10:10:00,73.16,73.32,73.16,73.27,49500.0,52.0573,52.1711,52.0573,52.1355,49500.0
2014-10-22 10:15:00,73.27,73.3,73.23,73.29,69200.0,52.1355,52.1569,52.1071,52.1498,69200.0
2014-10-22 10:20:00,73.3,73.32,73.24,73.26,39400.0,52.1569,52.1711,52.1142,52.1284,39400.0
2014-10-22 10:25:00,73.27,73.38,73.25,73.36,48300.0,52.1355,52.2138,52.1213,52.1996,48300.0
2014-10-22 10:30:00,73.35,73.38,73.29,73.37,70600.0,52.1925,52.2138,52.1498,52.2067,70600.0
2014-10-22 10:35:00,73.37,73.38,73.26,73.28,70100.0,52.2067,52.2138,52.1284,52.1427,70100.0
2014-10-22 10:40:00,73.28,73.29,73.23,73.26,60600.0,52.1427,52.1498,52.1071,52.1284,60600.0
2014-10-22 10:45:00,73.25,73.31,73.23,73.3,60900.0,52.1213,52.164,52.1071,52.1569,60900.0
2014-10-22 10:50:00,73.3,73.35,73.3,73.34,33300.0,52.1569,52.1925,52.1569,52.1854,33300.0
2014-10-22 10:55:00,73.33,73.33,73.25,73.26,17100.0,52.1782,52.1782,52.1213,52.1284,17100.0
2014-10-22 11:00:00,73.25,73.31,73.23,73.29,62400.0,52.1213,52.164,52.1071,52.1498,62400.0
2014-10-22 11:05:00,73.3,73.33,73.28,73.32,41700.0,52.1569,52.1782,52.1427,52.1711,41700.0
2014-10-22 11:10:00,73.31,73.38,73.3,73.35,40500.0,52.164,52.2138,52.1569,52.1925,40500.0
2014-10-22 11:15:00,73.36,73.37,73.31,73.36,125700.0,52.1996,52.2067,52.164,52.1996,125700.0
2014-10-22 11:20:00,73.36,73.43,73.34,73.4,39800.0,52.1996,52.2494,52.1854,52.228,39800.0
2014-10-22 11:25:00,73.4,73.4,73.32,73.34,55100.0,52.228,52.228,52.1711,52.1854,55100.0
2014-10-22 11:30:00,73.35,73.37,73.32,73.35,18500.0,52.1925,52.2067,52.1711,52.1925,18500.0
2014-10-22 11:35:00,73.36,73.4,73.36,73.38,26000.0,52.1996,52.228,52.1996,52.2138,26000.0
2014-10-22 11:40:00,73.39,73.39,73.32,73.32,17700.0,52.2209,52.2209,52.1711,52.1711,17700.0
2014-10-22 11:45:00,73.33,73.35,73.32,73.32,112500.0,52.1782,52.1925,52.1711,52.1711,112500.0
2014-10-22 11:50:00,73.33,73.34,73.3,73.34,24000.0,52.1782,52.1854,52.1569,52.1854,24000.0
2014-10-22 11:55:00,73.35,73.4,73.34,73.39,103400.0,52.1925,52.228,52.1854,52.2209,103400.0
2014-10-22 12:00:00,73.37,73.43,73.37,73.42,31500.0,52.2067,52.2494,52.2067,52.2423,31500.0
2014-10-22 12:05:00,73.42,73.42,73.38,73.4,22600.0,52.2423,52.2423,52.2138,52.228,22600.0
2014-10-22 12:10:00,73.4,73.42,73.38,73.39,32200.0,52.228,52.2423,52.2138,52.2209,32200.0
2014-10-22 12:15:00,73.39,73.41,73.36,73.4,175900.0,52.2209,52.2352,52.1996,52.228,175900.0
2014-10-22 12:20:00,73.4,73.45,73.4,73.45,30300.0,52.228,52.2636,52.228,52.2636,30300.0
2014-10-22 12:25:00,73.44,73.48,73.43,73.44,26300.0,52.2565,52.285,52.2494,52.2565,26300.0
2014-10-22 12:30:00,73.44,73.44,73.37,73.38,47400.0,52.2565,52.2565,52.2067,52.2138,47400.0
2014-10-22 12:35:00,73.38,73.39,73.3,73.33,32700.0,52.2138,52.2209,52.1569,52.1782,32700.0
2014-10-22 12:40:00,73.31,73.38,73.3,73.33,174800.0,52.164,52.2138,52.1569,52.1782,174800.0
2014-10-22 12:45:00,73.32,73.38,73.26,73.26,64900.0,52.1711,52.2138,52.1284,52.1284,64900.0
2014-10-22 12:50:00,73.26,73.31,73.25,73.28,94900.0,52.1284,52.164,52.1213,52.1427,94900.0
2014-10-22 12:55:00,73.28,73.34,73.26,73.34,34800.0,52.1427,52.1854,52.1284,52.1854,34800.0
2014-10-22 13:00:00,73.33,73.36,73.29,73.3,27000.0,52.1782,52.1996,52.1498,52.1569,27000.0
2014-10-22 13:05:00,73.3,73.36,73.29,73.35,30500.0,52.1569,52.1996,52.1498,52.1925,30500.0
2014-10-22 13:10:00,73.35,73.36,73.27,73.28,33000.0,52.1925,52.1996,52.1355,52.1427,33000.0
2014-10-22 13:15:00,73.29,73.33,73.27,73.3,18700.0,52.1498,52.1782,52.1355,52.1569,18700.0
2014-10-22 13:20:00,73.29,73.29,73.21,73.21,98500.0,52.1498,52.1498,52.0929,52.0929,98500.0
2014-10-22 13:25:00,73.2,73.21,73.16,73.2,64500.0,52.0857,52.0929,52.0573,52.0857,64500.0
2014-10-22 13:30:00,73.19,73.19,73.11,73.14,69600.0,52.0786,52.0786,52.0217,52.043,69600.0
2014-10-22 13:35:00,73.15,73.21,73.14,73.2,37400.0,52.0502,52.0929,52.043,52.0857,37400.0
2014-10-22 13:40:00,73.21,73.25,73.19,73.2,77600.0,52.0929,52.1213,52.0786,52.0857,77600.0
2014-10-22 13:45:00,73.21,73.21,73.15,73.16,92100.0,52.0929,52.0929,52.0502,52.0573,92100.0
2014-10-22 13:50:00,73.16,73.17,73.14,73.15,183300.0,52.0573,52.0644,52.043,52.0502,183300.0
2014-10-22 13:55:00,73.15,73.16,73.1,73.12,81200.0,52.0502,52.0573,52.0146,52.0288,81200.0
2014-10-22 14:00:00,73.11,73.13,73.09,73.09,72700.0,52.0217,52.0359,52.0075,52.0075,72700.0
2014-10-22 14:05:00,73.09,73.15,73.08,73.13,106500.0,52.0075,52.0502,52.0004,52.0359,106500.0
2014-10-22 14:10:00,73.12,73.14,73.1,73.14,61100.0,52.0288,52.043,52.0146,52.043,61100.0
2014-10-22 14:15:00,73.14,73.15,73.09,73.11,119500.0,52.043,52.0502,52.0075,52.0217,119500.0
2014-10-22 14:20:00,73.11,73.13,73.07,73.09,47400.0,52.0217,52.0359,51.9932,52.0075,47400.0
2014-10-22 14:25:00,73.08,73.1,73.07,73.09,96900.0,52.0004,52.0146,51.9932,52.0075,96900.0
2014-10-22 14:30:00,73.08,73.08,73.02,73.04,91000.0,52.0004,52.0004,51.9577,51.9719,91000.0
2014-10-22 14:35:00,73.03,73.1,73.03,73.08,67900.0,51.9648,52.0146,51.9648,52.0004,67900.0
2014-10-22 14:40:00,73.08,73.16,73.07,73.13,157800.0,52.0004,52.0573,51.9932,52.0359,157800.0
2014-10-22 14:45:00,73.13,73.22,73.13,73.2,53500.0,52.0359,52.1,52.0359,52.0857,53500.0
2014-10-22 14:50:00,73.21,73.21,73.12,73.13,26100.0,52.0929,52.0929,52.0288,52.0359,26100.0
2014-10-22 14:55:00,73.13,73.23,73.13,73.21,24300.0,52.0359,52.1071,52.0359,52.0929,24300.0
2014-10-22 15:00:00,73.21,73.23,73.18,73.23,30400.0,52.0929,52.1071,52.0715,52.1071,30400.0
2014-10-22 15:05:00,73.23,73.25,73.2,73.23,19500.0,52.1071,52.1213,52.0857,52.1071,19500.0
2014-10-22 15:10:00,73.22,73.26,73.2,73.26,136400.0,52.1,52.1284,52.0857,52.1284,136400.0
2014-10-22 15:15:00,73.26,73.27,73.21,73.22,79600.0,52.1284,52.1355,52.0929,52.1,79600.0
2014-10-22 15:20:00,73.22,73.23,73.19,73.21,46600.0,52.1,52.1071,52.0786,52.0929,46600.0
2014-10-22 15:25:00,73.21,73.25,73.2,73.23,24400.0,52.0929,52.1213,52.0857,52.1071,24400.0
2014-10-22 15:30:00,73.23,73.23,73.16,73.16,89000.0,52.1071,52.1071,52.0573,52.0573,89000.0
2014-10-22 15:35:00,73.17,73.2,73.15,73.17,78400.0,52.0644,52.0857,52.0502,52.0644,78400.0
2014-10-22 15:40:00,73.17,73.18,73.11,73.12,146000.0,52.0644,52.0715,52.0217,52.0288,146000.0
2014-10-22 15:45:00,73.12,73.12,73.05,73.06,92700.0,52.0288,52.0288,51.979,51.9861,92700.0
2014-10-22 15:50:00,73.05,73.11,73.05,73.09,452500.0,51.979,52.0217,51.979,52.0075,452500.0
2014-10-22 15:55:00,73.1,73.1,73.03,73.05,428100.0,52.0146,52.0146,51.9648,51.979,428100.0
2014-10-23 09:30:00,73.27,73.51,73.2,73.42,108200.0,52.1355,52.3063,52.0857,52.2423,108200.0
2014-10-23 09:35:00,73.44,73.53,73.38,73.43,143900.0,52.2565,52.3205,52.2138,52.2494,143900.0
2014-10-23 09:40:00,73.43,73.51,73.36,73.38,164700.0,52.2494,52.3063,52.1996,52.2138,164700.0
2014-10-23 09:45:00,73.4,73.42,73.33,73.35,36500.0,52.228,52.2423,52.1782,52.1925,36500.0
2014-10-23 09:50:00,73.35,73.38,73.28,73.3,28400.0,52.1925,52.2138,52.1427,52.1569,28400.0
2014-10-23 09:55:00,73.3,73.32,73.22,73.24,113700.0,52.1569,52.1711,52.1,52.1142,113700.0
2014-10-23 10:00:00,73.25,73.36,73.2,73.35,75600.0,52.1213,52.1996,52.0857,52.1925,75600.0
2014-10-23 10:05:00,73.35,73.39,73.33,73.34,119200.0,52.1925,52.2209,52.1782,52.1854,119200.0
2014-10-23 10:10:00,73.33,73.37,73.3,73.33,86500.0,52.1782,52.2067,52.1569,52.1782,86500.0
2014-10-23 10:15:00,73.34,73.44,73.32,73.39,67600.0,52.1854,52.2565,52.1711,52.2209,67600.0
2014-10-23 10:20:00,73.39,73.4,73.33,73.33,29700.0,52.2209,52.228,52.1782,52.1782,29700.0
2014-10-23 10:25:00,73.32,73.36,73.3,73.31,26900.0,52.1711,52.1996,52.1569,52.164,26900.0
2014-10-23 10:30:00,73.31,73.32,73.21,73.22,104300.0,52.164,52.1711,52.0929,52.1,104300.0
2014-10-23 10:35:00,73.22,73.24,73.16,73.17,123900.0,52.1,52.1142,52.0573,52.0644,123900.0
2014-10-23 10:40:00,73.18,73.22,73.15,73.22,92100.0,52.0715,52.1,52.0502,52.1,92100.0
2014-10-23 10:45:00,73.24,73.37,73.23,73.34,72500.0,52.1142,52.2067,52.1071,52.1854,72500.0
2014-10-23 10:50:00,73.34,73.4,73.34,73.37,77900.0,52.1854,52.228,52.1854,52.2067,77900.0
2014-10-23 10:55:00,73.38,73.48,73.37,73.48,51400.0,52.2138,52.285,52.2067,52.285,51400.0
2014-10-23 11:00:00,73.49,73.55,73.48,73.49,96800.0,52.2921,52.3348,52.285,52.2921,96800.0
2014-10-23 11:05:00,73.48,73.57,73.48,73.54,72900.0,52.285,52.349,52.285,52.3277,72900.0
2014-10-23 11:10:00,73.54,73.66,73.52,73.65,70100.0,52.3277,52.4131,52.3134,52.4059,70100.0
2014-10-23 11:15:00,73.65,73.65,73.56,73.56,42400.0,52.4059,52.4059,52.3419,52.3419,42400.0
2014-10-23 11:20:00,73.57,73.57,73.44,73.44,59000.0,52.349,52.349,52.2565,52.2565,59000.0
2014-10-23 11:25:00,73.43,73.48,73.41,73.48,130900.0,52.2494,52.285,52.2352,52.285,130900.0
2014-10-23 11:30:00,73.49,73.63,73.49,73.62,111400.0,52.2921,52.3917,52.2921,52.3846,111400.0
2014-10-23 11:35:00,73.61,73.62,73.55,73.55,194500.0,52.3775,52.3846,52.3348,52.3348,194500.0
2014-10-23 11:40:00,73.54,73.67,73.53,73.65,168700.0,52.3277,52.4202,52.3205,52.4059,168700.0
2014-10-23 11:45:00,73.64,73.68,73.59,73.68,218000.0,52.3988,52.4273,52.3632,52.4273,218000.0
2014-10-23 11:50:00,73.68,73.7,73.65,73.66,35800.0,52.4273,52.4415,52.4059,52.4131,35800.0
2014-10-23 11:55:00,73.66,73.71,73.66,73.69,152200.0,52.4131,52.4486,52.4131,52.4344,152200.0
2014-10-23 12:00:00,73.7,73.72,73.65,73.65,105600.0,52.4415,52.4557,52.4059,52.4059,105600.0
2014-10-23 12:05:00,73.65,73.66,73.64,73.65,40900.0,52.4059,52.4131,52.3988,52.4059,40900.0
2014-10-23 12:10:00,73.64,73.65,73.58,73.58,29500.0,52.3988,52.4059,52.3561,52.3561,29500.0
2014-10-23 12:15:00,73.58,73.58,73.53,73.55,11000.0,52.3561,52.3561,52.3205,52.3348,11000.0
2014-10-23 12:20:00,73.55,73.56,73.52,73.52,16600.0,52.3348,52.3419,52.3134,52.3134,16600.0
2014-10-23 12:25:00,73.53,73.62,73.53,73.61,28600.0,52.3205,52.3846,52.3205,52.3775,28600.0
2014-10-23 12:30:00,73.61,73.61,73.56,73.57,23700.0,52.3775,52.3775,52.3419,52.349,23700.0
2014-10-23 12:35:00,73.56,73.56,73.54,73.56,11000.0,52.3419,52.3419,52.3277,52.3419,11000.0
2014-10-23 12:40:00,73.56,73.59,73.53,73.53,14500.0,52.3419,52.3632,52.3205,52.3205,14500.0
2014-10-23 12:45:00,73.55,73.57,73.53,73.55,15800.0,52.3348,52.349,52.3205,52.3348,15800.0
2014-10-23 12:50:00,73.56,73.6,73.53,73.53,22100.0,52.3419,52.3704,52.3205,52.3205,22100.0
2014-10-23 12:55:00,73.52,73.52,73.48,73.52,28200.0,52.3134,52.3134,52.285,52.3134,28200.0
2014-10-23 13:00:00,73.51,73.52,73.48,73.48,15500.0,52.3063,52.3134,52.285,52.285,15500.0
2014-10-23 13:05:00,73.48,73.55,73.48,73.52,18400.0,52.285,52.3348,52.285,52.3134,18400.0
2014-10-23 13:10:00,73.53,73.54,73.48,73.5,12400.0,52.3205,52.3277,52.285,52.2992,12400.0
2014-10-23 13:15:00,73.49,73.56,73.49,73.52,79100.0,52.2921,52.3419,52.2921,52.3134,79100.0
2014-10-23 13:20:00,73.52,73.58,73.52,73.56,81500.0,52.3134,52.3561,52.3134,52.3419,81500.0
2014-10-23 13:25:00,73.56,73.65,73.55,73.65,44000.0,52.3419,52.4059,52.3348,52.4059,44000.0
2014-10-23 13:30:00,73.66,73.72,73.64,73.7,59800.0,52.4131,52.4557,52.3988,52.4415,59800.0
2014-10-23 13:35:00,73.7,73.7,73.67,73.69,45100.0,52.4415,52.4415,52.4202,52.4344,45100.0
2014-10-23 13:40:00,73.7,73.71,73.69,73.7,102600.0,52.4415,52.4486,52.4344,52.4415,102600.0
2014-10-23 13:45:00,73.7,73.71,73.67,73.7,99000.0,52.4415,52.4486,52.4202,52.4415,99000.0
2014-10-23 13:50:00,73.69,73.69,73.64,73.64,25400.0,52.4344,52.4344,52.3988,52.3988,25400.0
2014-10-23 13:55:00,73.65,73.67,73.63,73.65,38600.0,52.4059,52.4202,52.3917,52.4059,38600.0
2014-10-23 14:00:00,73.65,73.73,73.65,73.72,20400.0,52.4059,52.4629,52.4059,52.4557,20400.0
2014-10-23 14:05:00,73.73,73.75,73.72,73.75,96800.0,52.4629,52.4771,52.4557,52.4771,96800.0
2014-10-23 14:10:00,73.75,73.77,73.74,73.76,40900.0,52.4771,52.4913,52.47,52.4842,40900.0
2014-10-23 14:15:00,73.76,73.8,73.74,73.8,131100.0,52.4842,52.5127,52.47,52.5127,131100.0
2014-10-23 14:20:00,73.8,73.8,73.73,73.76,29200.0,52.5127,52.5127,52.4629,52.4842,29200.0
2014-10-23 14:25:00,73.77,73.8,73.74,73.79,26100.0,52.4913,52.5127,52.47,52.5056,26100.0
2014-10-23 14:30:00,73.79,73.79,73.76,73.76,12800.0,52.5056,52.5056,52.4842,52.4842,12800.0
2014-10-23 14:35:00,73.76,73.81,73.76,73.8,24400.0,52.4842,52.5198,52.4842,52.5127,24400.0
2014-10-23 14:40:00,73.8,73.81,73.78,73.78,12300.0,52.5127,52.5198,52.4984,52.4984,12300.0
2014-10-23 14:45:00,73.78,73.8,73.76,73.78,14900.0,52.4984,52.5127,52.4842,52.4984,14900.0
2014-10-23 14:50:00,73.79,73.8,73.72,73.75,27100.0,52.5056,52.5127,52.4557,52.4771,27100.0
2014-10-23 14:55:00,73.74,73.74,73.59,73.67,78200.0,52.47,52.47,52.3632,52.4202,78200.0
2014-10-23 15:00:00,73.66,73.66,73.55,73.57,85600.0,52.4131,52.4131,52.3348,52.349,85600.0
2014-10-23 15:05:00,73.54,73.63,73.53,73.6,56700.0,52.3277,52.3917,52.3205,52.3704,56700.0
2014-10-23 15:10:00,73.6,73.67,73.58,73.63,105800.0,52.3704,52.4202,52.3561,52.3917,105800.0
2014-10-23 15:15:00,73.63,73.68,73.61,73.63,37400.0,52.3917,52.4273,52.3775,52.3917,37400.0
2014-10-23 15:20:00,73.62,73.66,73.59,73.65,35300.0,52.3846,52.4131,52.3632,52.4059,35300.0
2014-10-23 15:25:00,73.64,73.67,73.59,73.62,38300.0,52.3988,52.4202,52.3632,52.3846,38300.0
2014-10-23 15:30:00,73.61,73.78,73.6,73.78,57100.0,52.3775,52.4984,52.3704,52.4984,57100.0
2014-10-23 15:35:00,73.78,73.79,73.67,73.68,73200.0,52.4984,52.5056,52.4202,52.4273,73200.0
2014-10-23 15:40:00,73.69,73.69,73.62,73.68,91000.0,52.4344,52.4344,52.3846,52.4273,91000.0
2014-10-23 15:45:00,73.68,73.7,73.65,73.65,60200.0,52.4273,52.4415,52.4059,52.4059,60200.0
2014-10-23 15:50:00,73.65,73.67,73.58,73.6,110200.0,52.4059,52.4202,52.3561,52.3704,110200.0
2014-10-23 15:55:00,73.6,73.65,73.54,73.65,602700.0,52.3704,52.4059,52.3277,52.4059,602700.0
2014-10-24 09:30:00,73.61,73.74,73.59,73.73,93500.0,52.3775,52.47,52.3632,52.4629,93500.0
2014-10-24 09:35:00,73.72,73.91,73.63,73.84,71200.0,52.4557,52.5909,52.3917,52.5411,71200.0
2014-10-24 09:40:00,73.85,73.86,73.63,73.64,192400.0,52.5482,52.5554,52.3917,52.3988,192400.0
2014-10-24 09:45:00,73.64,73.71,73.6,73.67,66000.0,52.3988,52.4486,52.3704,52.4202,66000.0
2014-10-24 09:50:00,73.67,73.68,73.58,73.63,52800.0,52.4202,52.4273,52.3561,52.3917,52800.0
2014-10-24 09:55:00,73.63,73.66,73.59,73.63,17500.0,52.3917,52.4131,52.3632,52.3917,17500.0
2014-10-24 10:00:00,73.68,73.76,73.5,73.52,42000.0,52.4273,52.4842,52.2992,52.3134,42000.0
2014-10-24 10:05:00,73.53,73.53,73.4,73.5,52900.0,52.3205,52.3205,52.228,52.2992,52900.0
2014-10-24 10:10:00,73.52,73.61,73.48,73.53,57600.0,52.3134,52.3775,52.285,52.3205,57600.0
2014-10-24 10:15:00,73.53,73.63,73.44,73.5,395400.0,52.3205,52.3917,52.2565,52.2992,395400.0
2014-10-24 10:20:00,73.51,73.51,73.42,73.43,47700.0,52.3063,52.3063,52.2423,52.2494,47700.0
2014-10-24 10:25:00,73.42,73.42,73.32,73.34,74600.0,52.2423,52.2423,52.1711,52.1854,74600.0
2014-10-24 10:30:00,73.33,73.37,73.31,73.35,29700.0,52.1782,52.2067,52.164,52.1925,29700.0
2014-10-24 10:35:00,73.37,73.46,73.37,73.45,37100.0,52.2067,52.2707,52.2067,52.2636,37100.0
2014-10-24 10:40:00,73.46,73.52,73.46,73.49,25600.0,52.2707,52.3134,52.2707,52.2921,25600.0
2014-10-24 10:45:00,73.48,73.49,73.4,73.43,70100.0,52.285,52.2921,52.228,52.2494,70100.0
2014-10-24 10:50:00,73.43,73.56,73.43,73.51,52700.0,52.2494,52.3419,52.2494,52.3063,52700.0
2014-10-24 10:55:00,73.52,73.53,73.46,73.48,17600.0,52.3134,52.3205,52.2707,52.285,17600.0
2014-10-24 11:00:00,73.48,73.49,73.34,73.38,84900.0,52.285,52.2921,52.1854,52.2138,84900.0
2014-10-24 11:05:00,73.38,73.41,73.32,73.32,23100.0,52.2138,52.2352,52.1711,52.1711,23100.0
2014-10-24 11:10:00,73.34,73.44,73.33,73.39,13900.0,52.1854,52.2565,52.1782,52.2209,13900.0
2014-10-24 11:15:00,73.39,73.49,73.39,73.48,25300.0,52.2209,52.2921,52.2209,52.285,25300.0
2014-10-24 11:20:00,73.47,73.48,73.39,73.39,17200.0,52.2779,52.285,52.2209,52.2209,17200.0
2014-10-24 11:25:00,73.38,73.43,73.38,73.39,30700.0,52.2138,52.2494,52.2138,52.2209,30700.0
2014-10-24 11:30:00,73.4,73.43,73.38,73.43,20600.0,52.228,52.2494,52.2138,52.2494,20600.0
2014-10-24 11:35:00,73.42,73.52,73.42,73.5,42500.0,52.2423,52.3134,52.2423,52.2992,42500.0
2014-10-24 11:40:00,73.5,73.58,73.5,73.53,18100.0,52.2992,52.3561,52.2992,52.3205,18100.0
2014-10-24 11:45:00,73.53,73.55,73.48,73.48,15700.0,52.3205,52.3348,52.285,52.285,15700.0
2014-10-24 11:50:00,73.47,73.52,73.47,73.49,17700.0,52.2779,52.3134,52.2779,52.2921,17700.0
2014-10-24 11:55:00,73.49,73.49,73.44,73.47,8800.0,52.2921,52.2921,52.2565,52.2779,8800.0
2014-10-24 12:00:00,73.47,73.48,73.45,73.46,11100.0,52.2779,52.285,52.2636,52.2707,11100.0
2014-10-24 12:05:00,73.46,73.46,73.41,73.41,153900.0,52.2707,52.2707,52.2352,52.2352,153900.0
2014-10-24 12:10:00,73.42,73.44,73.41,73.43,17900.0,52.2423,52.2565,52.2352,52.2494,17900.0
2014-10-24 12:15:00,73.43,73.46,73.43,73.44,20900.0,52.2494,52.2707,52.2494,52.2565,20900.0
2014-10-24 12:20:00,73.44,73.45,73.4,73.4,138400.0,52.2565,52.2636,52.228,52.228,138400.0
2014-10-24 12:25:00,73.4,73.44,73.39,73.39,36000.0,52.228,52.2565,52.2209,52.2209,36000.0
2014-10-24 12:30:00,73.4,73.4,73.37,73.39,69300.0,52.228,52.228,52.2067,52.2209,69300.0
2014-10-24 12:35:00,73.4,73.4,73.34,73.35,37400.0,52.228,52.228,52.1854,52.1925,37400.0
2014-10-24 12:40:00,73.35,73.41,73.35,73.39,31400.0,52.1925,52.2352,52.1925,52.2209,31400.0
2014-10-24 12:45:00,73.4,73.4,73.38,73.4,32500.0,52.228,52.228,52.2138,52.228,32500.0
2014-10-24 12:50:00,73.41,73.41,73.31,73.31,95400.0,52.2352,52.2352,52.164,52.164,95400.0
2014-10-24 12:55:00,73.31,73.32,73.28,73.31,75900.0,52.164,52.1711,52.1427,52.164,75900.0
2014-10-24 13:00:00,73.31,73.34,73.29,73.29,32000.0,52.164,52.1854,52.1498,52.1498,32000.0
2014-10-24 13:05:00,73.29,73.3,73.26,73.26,35100.0,52.1498,52.1569,52.1284,52.1284,35100.0
2014-10-24 13:10:00,73.27,73.28,73.22,73.23,59100.0,52.1355,52.1427,52.1,52.1071,59100.0
2014-10-24 13:15:00,73.23,73.24,73.21,73.23,49100.0,52.1071,52.1142,52.0929,52.1071,49100.0
2014-10-24 13:20:00,73.22,73.3,73.22,73.3,36600.0,52.1,52.1569,52.1,52.1569,36600.0
2014-10-24 13:25:00,73.29,73.33,73.28,73.31,28400.0,52.1498,52.1782,52.1427,52.164,28400.0
2014-10-24 13:30:00,73.31,73.34,73.29,73.34,84500.0,52.164,52.1854,52.1498,52.1854,84500.0
2014-10-24 13:35:00,73.34,73.38,73.32,73.37,42700.0,52.1854,52.2138,52.1711,52.2067,42700.0
2014-10-24 13:40:00,73.36,73.4,73.36,73.37,26500.0,52.1996,52.228,52.1996,52.2067,26500.0
2014-10-24 13:45:00,73.38,73.41,73.38,73.41,13900.0,52.2138,52.2352,52.2138,52.2352,13900.0
2014-10-24 13:50:00,73.42,73.47,73.42,73.44,27500.0,52.2423,52.2779,52.2423,52.2565,27500.0
2014-10-24 13:55:00,73.44,73.44,73.4,73.43,19100.0,52.2565,52.2565,52.228,52.2494,19100.0
2014-10-24 14:00:00,73.42,73.46,73.42,73.44,11700.0,52.2423,52.2707,52.2423,52.2565,11700.0
2014-10-24 14:05:00,73.44,73.51,73.43,73.51,15600.0,52.2565,52.3063,52.2494,52.3063,15600.0
2014-10-24 14:10:00,73.51,73.53,73.5,73.51,9000.0,52.3063,52.3205,52.2992,52.3063,9000.0
2014-10-24 14:15:00,73.5,73.51,73.48,73.49,22600.0,52.2992,52.3063,52.285,52.2921,22600.0
2014-10-24 14:20:00,73.49,73.53,73.48,73.53,25800.0,52.2921,52.3205,52.285,52.3205,25800.0
2014-10-24 14:25:00,73.52,73.56,73.52,73.54,12500.0,52.3134,52.3419,52.3134,52.3277,12500.0
2014-10-24 14:30:00,73.54,73.58,73.53,73.58,24200.0,52.3277,52.3561,52.3205,52.3561,24200.0
2014-10-24 14:35:00,73.59,73.63,73.58,73.62,13200.0,52.3632,52.3917,52.3561,52.3846,13200.0
2014-10-24 14:40:00,73.63,73.66,73.62,73.65,70700.0,52.3917,52.4131,52.3846,52.4059,70700.0
2014-10-24 14:45:00,73.65,73.65,73.6,73.62,112400.0,52.4059,52.4059,52.3704,52.3846,112400.0
2014-10-24 14:50:00,73.62,73.63,73.57,73.57,76300.0,52.3846,52.3917,52.349,52.349,76300.0
2014-10-24 14:55:00,73.57,73.58,73.55,73.56,103800.0,52.349,52.3561,52.3348,52.3419,103800.0
2014-10-24 15:00:00,73.57,73.62,73.56,73.61,50400.0,52.349,52.3846,52.3419,52.3775,50400.0
2014-10-24 15:05:00,73.61,73.61,73.56,73.58,37300.0,52.3775,52.3775,52.3419,52.3561,37300.0
2014-10-24 15:10:00,73.57,73.58,73.53,73.53,28500.0,52.349,52.3561,52.3205,52.3205,28500.0
2014-10-24 15:15:00,73.53,73.59,73.51,73.56,30300.0,52.3205,52.3632,52.3063,52.3419,30300.0
2014-10-24 15:20:00,73.56,73.59,73.55,73.58,62500.0,52.3419,52.3632,52.3348,52.3561,62500.0
2014-10-24 15:25:00,73.58,73.58,73.52,73.55,53100.0,52.3561,52.3561,52.3134,52.3348,53100.0
2014-10-24 15:30:00,73.55,73.57,73.53,73.55,47300.0,52.3348,52.349,52.3205,52.3348,47300.0
2014-10-24 15:35:00,73.55,73.59,73.55,73.58,48100.0,52.3348,52.3632,52.3348,52.3561,48100.0
2014-10-24 15:40:00,73.58,73.7,73.58,73.67,189400.0,52.3561,52.4415,52.3561,52.4202,189400.0
2014-10-24 15:45:00,73.67,73.75,73.67,73.68,97900.0,52.4202,52.4771,52.4202,52.4273,97900.0
2014-10-24 15:50:00,73.69,73.71,73.67,73.68,155300.0,52.4344,52.4486,52.4202,52.4273,155300.0
2014-10-24 15:55:00,73.67,73.7,73.64,73.66,421800.0,52.4202,52.4415,52.3988,52.4131,421800.0
2014-10-27 09:30:00,73.58,73.65,73.51,73.63,81200.0,52.3561,52.4059,52.3063,52.3917,81200.0
2014-10-27 09:35:00,73.61,73.7,73.58,73.65,62100.0,52.3775,52.4415,52.3561,52.4059,62100.0
2014-10-27 09:40:00,73.68,73.69,73.6,73.68,58200.0,52.4273,52.4344,52.3704,52.4273,58200.0
2014-10-27 09:45:00,73.69,73.7,73.62,73.63,36900.0,52.4344,52.4415,52.3846,52.3917,36900.0
2014-10-27 09:50:00,73.66,73.69,73.62,73.68,81400.0,52.4131,52.4344,52.3846,52.4273,81400.0
2014-10-27 09:55:00,73.67,73.67,73.61,73.67,53600.0,52.4202,52.4202,52.3775,52.4202,53600.0
2014-10-27 10:00:00,73.68,73.69,73.58,73.6,76100.0,52.4273,52.4344,52.3561,52.3704,76100.0
2014-10-27 10:05:00,73.59,73.67,73.58,73.61,62700.0,52.3632,52.4202,52.3561,52.3775,62700.0
2014-10-27 10:10:00,73.64,73.77,73.61,73.77,166700.0,52.3988,52.4913,52.3775,52.4913,166700.0
2014-10-27 10:15:00,73.77,73.82,73.72,73.79,107200.0,52.4913,52.5269,52.4557,52.5056,107200.0
2014-10-27 10:20:00,73.79,73.86,73.79,73.82,116300.0,52.5056,52.5554,52.5056,52.5269,116300.0
2014-10-27 10:25:00,73.82,73.83,73.8,73.81,43200.0,52.5269,52.534,52.5127,52.5198,43200.0
2014-10-27 10:30:00,73.81,73.86,73.79,73.85,94500.0,52.5198,52.5554,52.5056,52.5482,94500.0
2014-10-27 10:35:00,73.83,73.9,73.82,73.88,29400.0,52.534,52.5838,52.5269,52.5696,29400.0
2014-10-27 10:40:00,73.88,74.0,73.84,74.0,114900.0,52.5696,52.655,52.5411,52.655,114900.0
2014-10-27 10:45:00,74.0,74.03,73.98,73.99,165500.0,52.655,52.6763,52.6407,52.6479,165500.0
2014-10-27 10:50:00,73.99,74.0,73.91,73.91,89200.0,52.6479,52.655,52.5909,52.5909,89200.0
2014-10-27 10:55:00,73.91,73.93,73.84,73.85,47400.0,52.5909,52.6052,52.5411,52.5482,47400.0
2014-10-27 11:00:00,73.85,73.86,73.78,73.79,17500.0,52.5482,52.5554,52.4984,52.5056,17500.0
2014-10-27 11:05:00,73.78,73.87,73.78,73.85,61000.0,52.4984,52.5625,52.4984,52.5482,61000.0
2014-10-27 11:10:00,73.85,73.9,73.77,73.77,33500.0,52.5482,52.5838,52.4913,52.4913,33500.0
2014-10-27 11:15:00,73.77,73.78,73.72,73.75,17400.0,52.4913,52.4984,52.4557,52.4771,17400.0
2014-10-27 11:20:00,73.75,73.76,73.73,73.74,34200.0,52.4771,52.4842,52.4629,52.47,34200.0
2014-10-27 11:25:00,73.74,73.75,73.69,73.74,54500.0,52.47,52.4771,52.4344,52.47,54500.0
2014-10-27 11:30:00,73.74,73.78,73.7,73.7,41900.0,52.47,52.4984,52.4415,52.4415,41900.0
2014-10-27 11:35:00,73.68,73.7,73.62,73.65,50100.0,52.4273,52.4415,52.3846,52.4059,50100.0
2014-10-27 11:40:00,73.64,73.64,73.6,73.63,35500.0,52.3988,52.3988,52.3704,52.3917,35500.0
2014-10-27 11:45:00,73.64,73.64,73.58,73.58,30100.0,52.3988,52.3988,52.3561,52.3561,30100.0
2014-10-27 11:50:00,73.58,73.59,73.52,73.58,35800.0,52.3561,52.3632,52.3134,52.3561,35800.0
2014-10-27 11:55:00,73.58,73.6,73.55,73.58,9600.0,52.3561,52.3704,52.3348,52.3561,9600.0
2014-10-27 12:00:00,73.58,73.65,73.58,73.61,39100.0,52.3561,52.4059,52.3561,52.3775,39100.0
2014-10-27 12:05:00,73.63,73.69,73.61,73.64,23800.0,52.3917,52.4344,52.3775,52.3988,23800.0
2014-10-27 12:10:00,73.66,73.69,73.64,73.69,31700.0,52.4131,52.4344,52.3988,52.4344,31700.0
2014-10-27 12:15:00,73.71,73.71,73.6,73.65,39700.0,52.4486,52.4486,52.3704,52.4059,39700.0
2014-10-27 12:20:00,73.68,73.7,73.62,73.63,31400.0,52.4273,52.4415,52.3846,52.3917,31400.0
2014-10-27 12:25:00,73.63,73.7,73.62,73.65,17300.0,52.3917,52.4415,52.3846,52.4059,17300.0
2014-10-27 12:30:00,73.66,73.68,73.61,73.66,13700.0,52.4131,52.4273,52.3775,52.4131,13700.0
2014-10-27 12:35:00,73.66,73.69,73.63,73.63,14600.0,52.4131,52.4344,52.3917,52.3917,14600.0
2014-10-27 12:40:00,73.62,73.7,73.61,73.7,22800.0,52.3846,52.4415,52.3775,52.4415,22800.0
2014-10-27 12:45:00,73.71,73.73,73.68,73.73,44700.0,52.4486,52.4629,52.4273,52.4629,44700.0
2014-10-27 12:50:00,73.71,73.72,73.66,73.7,30600.0,52.4486,52.4557,52.4131,52.4415,30600.0
2014-10-27 12:55:00,73.69,73.74,73.69,73.73,5700.0,52.4344,52.47,52.4344,52.4629,5700.0
2014-10-27 13:00:00,73.73,73.8,73.73,73.79,144700.0,52.4629,52.5127,52.4629,52.5056,144700.0
2014-10-27 13:05:00,73.78,73.8,73.74,73.75,61800.0,52.4984,52.5127,52.47,52.4771,61800.0
2014-10-27 13:10:00,73.73,73.75,73.7,73.74,33200.0,52.4629,52.4771,52.4415,52.47,33200.0
2014-10-27 13:15:00,73.75,73.75,73.71,73.75,53400.0,52.4771,52.4771,52.4486,52.4771,53400.0
2014-10-27 13:20:00,73.75,73.75,73.72,73.73,26400.0,52.4771,52.4771,52.4557,52.4629,26400.0
2014-10-27 13:25:00,73.72,73.73,73.67,73.73,16300.0,52.4557,52.4629,52.4202,52.4629,16300.0
2014-10-27 13:30:00,73.74,73.75,73.71,73.73,14600.0,52.47,52.4771,52.4486,52.4629,14600.0
2014-10-27 13:35:00,73.73,73.76,73.73,73.75,60400.0,52.4629,52.4842,52.4629,52.4771,60400.0
2014-10-27 13:40:00,73.75,73.76,73.7,73.7,46200.0,52.4771,52.4842,52.4415,52.4415,46200.0
2014-10-27 13:45:00,73.7,73.74,73.69,73.73,36600.0,52.4415,52.47,52.4344,52.4629,36600.0
2014-10-27 13:50:00,73.73,73.75,73.69,73.75,53000.0,52.4629,52.4771,52.4344,52.4771,53000.0
2014-10-27 13:55:00,73.74,73.75,73.73,73.74,11500.0,52.47,52.4771,52.4629,52.47,11500.0
2014-10-27 14:00:00,73.73,73.78,73.73,73.76,7600.0,52.4629,52.4984,52.4629,52.4842,7600.0
2014-10-27 14:05:00,73.75,73.77,73.7,73.75,12100.0,52.4771,52.4913,52.4415,52.4771,12100.0
2014-10-27 14:10:00,73.75,73.83,73.75,73.83,13000.0,52.4771,52.534,52.4771,52.534,13000.0
2014-10-27 14:15:00,73.83,73.84,73.8,73.84,11900.0,52.534,52.5411,52.5127,52.5411,11900.0
2014-10-27 14:20:00,73.82,73.85,73.81,73.82,17800.0,52.5269,52.5482,52.5198,52.5269,17800.0
2014-10-27 14:25:00,73.82,73.83,73.79,73.8,13500.0,52.5269,52.534,52.5056,52.5127,13500.0
2014-10-27 14:30:00,73.8,73.81,73.76,73.81,12700.0,52.5127,52.5198,52.4842,52.5198,12700.0
2014-10-27 14:35:00,73.81,73.82,73.77,73.81,20000.0,52.5198,52.5269,52.4913,52.5198,20000.0
2014-10-27 14:40:00,73.8,73.82,73.78,73.81,29400.0,52.5127,52.5269,52.4984,52.5198,29400.0
2014-10-27 14:45:00,73.81,73.83,73.79,73.81,18100.0,52.5198,52.534,52.5056,52.5198,18100.0
2014-10-27 14:50:00,73.82,73.9,73.82,73.86,15400.0,52.5269,52.5838,52.5269,52.5554,15400.0
2014-10-27 14:55:00,73.86,73.93,73.85,73.92,36800.0,52.5554,52.6052,52.5482,52.5981,36800.0
2014-10-27 15:00:00,73.93,74.0,73.93,73.98,104300.0,52.6052,52.655,52.6052,52.6407,104300.0
2014-10-27 15:05:00,73.98,74.0,73.95,73.98,40500.0,52.6407,52.655,52.6194,52.6407,40500.0
2014-10-27 15:10:00,73.98,73.99,73.92,73.98,62900.0,52.6407,52.6479,52.5981,52.6407,62900.0
2014-10-27 15:15:00,73.99,74.03,73.97,74.02,62700.0,52.6479,52.6763,52.6336,52.6692,62700.0
2014-10-27 15:20:00,74.01,74.03,73.98,73.99,52300.0,52.6621,52.6763,52.6407,52.6479,52300.0
2014-10-27 15:25:00,73.99,74.01,73.97,73.98,68800.0,52.6479,52.6621,52.6336,52.6407,68800.0
2014-10-27 15:30:00,73.99,74.0,73.97,74.0,110100.0,52.6479,52.655,52.6336,52.655,110100.0
2014-10-27 15:35:00,74.0,74.0,73.97,74.0,186800.0,52.655,52.655,52.6336,52.655,186800.0
2014-10-27 15:40:00,74.0,74.05,73.98,74.02,228800.0,52.655,52.6906,52.6407,52.6692,228800.0
2014-10-27 15:45:00,74.02,74.02,73.98,74.0,66100.0,52.6692,52.6692,52.6407,52.655,66100.0
2014-10-27 15:50:00,74.0,74.01,73.98,74.0,242000.0,52.655,52.6621,52.6407,52.655,242000.0
2014-10-27 15:55:00,74.0,74.12,73.99,74.1,728000.0,52.655,52.7404,52.6479,52.7261,728000.0
2014-10-28 09:30:00,73.83,73.99,73.55,73.97,420100.0,52.534,52.6479,52.3348,52.6336,420100.0
2014-10-28 09:35:00,73.97,74.1,73.91,73.95,70400.0,52.6336,52.7261,52.5909,52.6194,70400.0
2014-10-28 09:40:00,73.93,74.03,73.92,73.99,92900.0,52.6052,52.6763,52.5981,52.6479,92900.0
2014-10-28 09:45:00,73.97,74.04,73.89,74.03,152600.0,52.6336,52.6834,52.5767,52.6763,152600.0
2014-10-28 09:50:00,74.04,74.2,74.03,74.14,66800.0,52.6834,52.7973,52.6763,52.7546,66800.0
2014-10-28 09:55:00,74.15,74.15,73.92,73.94,64500.0,52.7617,52.7617,52.5981,52.6123,64500.0
2014-10-28 10:00:00,73.98,74.18,73.98,74.16,127600.0,52.6407,52.7831,52.6407,52.7688,127600.0
2014-10-28 10:05:00,74.15,74.17,73.99,73.99,30800.0,52.7617,52.7759,52.6479,52.6479,30800.0
2014-10-28 10:10:00,73.99,74.06,73.96,74.03,42200.0,52.6479,52.6977,52.6265,52.6763,42200.0
2014-10-28 10:15:00,74.03,74.08,73.95,73.95,29400.0,52.6763,52.7119,52.6194,52.6194,29400.0
2014-10-28 10:20:00,73.95,73.98,73.87,73.93,89200.0,52.6194,52.6407,52.5625,52.6052,89200.0
2014-10-28 10:25:00,73.94,73.99,73.92,73.98,60000.0,52.6123,52.6479,52.5981,52.6407,60000.0
2014-10-28 10:30:00,73.99,73.99,73.93,73.93,54500.0,52.6479,52.6479,52.6052,52.6052,54500.0
2014-10-28 10:35:00,73.93,73.94,73.86,73.94,33500.0,52.6052,52.6123,52.5554,52.6123,33500.0
2014-10-28 10:40:00,73.93,74.02,73.93,74.02,39400.0,52.6052,52.6692,52.6052,52.6692,39400.0
2014-10-28 10:45:00,74.02,74.03,73.97,73.98,51700.0,52.6692,52.6763,52.6336,52.6407,51700.0
2014-10-28 10:50:00,73.97,73.99,73.94,73.99,23300.0,52.6336,52.6479,52.6123,52.6479,23300.0
2014-10-28 10:55:00,74.0,74.08,73.99,74.04,55900.0,52.655,52.7119,52.6479,52.6834,55900.0
2014-10-28 11:00:00,74.04,74.07,74.01,74.01,15400.0,52.6834,52.7048,52.6621,52.6621,15400.0
2014-10-28 11:05:00,74.01,74.04,73.99,74.0,37600.0,52.6621,52.6834,52.6479,52.655,37600.0
2014-10-28 11:10:00,74.01,74.06,74.01,74.05,45500.0,52.6621,52.6977,52.6621,52.6906,45500.0
2014-10-28 11:15:00,74.05,74.13,74.05,74.11,35600.0,52.6906,52.7475,52.6906,52.7333,35600.0
2014-10-28 11:20:00,74.11,74.14,74.08,74.11,12800.0,52.7333,52.7546,52.7119,52.7333,12800.0
2014-10-28 11:25:00,74.11,74.13,74.09,74.1,9500.0,52.7333,52.7475,52.719,52.7261,9500.0
2014-10-28 11:30:00,74.11,74.14,74.09,74.09,17500.0,52.7333,52.7546,52.719,52.719,17500.0
2014-10-28 11:35:00,74.1,74.14,74.08,74.14,17100.0,52.7261,52.7546,52.7119,52.7546,17100.0
2014-10-28 11:40:00,74.12,74.14,74.07,74.08,21000.0,52.7404,52.7546,52.7048,52.7119,21000.0
2014-10-28 11:45:00,74.08,74.12,74.05,74.05,21100.0,52.7119,52.7404,52.6906,52.6906,21100.0
2014-10-28 11:50:00,74.05,74.06,73.97,73.99,50000.0,52.6906,52.6977,52.6336,52.6479,50000.0
2014-10-28 11:55:00,73.98,74.02,73.98,73.98,42900.0,52.6407,52.6692,52.6407,52.6407,42900.0
2014-10-28 12:00:00,73.99,74.06,73.98,74.04,41700.0,52.6479,52.6977,52.6407,52.6834,41700.0
2014-10-28 12:05:00,74.05,74.15,74.05,74.13,21600.0,52.6906,52.7617,52.6906,52.7475,21600.0
2014-10-28 12:10:00,74.13,74.16,74.08,74.08,21300.0,52.7475,52.7688,52.7119,52.7119,21300.0
2014-10-28 12:15:00,74.07,74.09,74.02,74.05,16700.0,52.7048,52.719,52.6692,52.6906,16700.0
2014-10-28 12:20:00,74.05,74.09,74.03,74.04,53800.0,52.6906,52.719,52.6763,52.6834,53800.0
2014-10-28 12:25:00,74.03,74.09,74.03,74.06,18200.0,52.6763,52.719,52.6763,52.6977,18200.0
2014-10-28 12:30:00,74.06,74.06,74.0,74.02,7800.0,52.6977,52.6977,52.655,52.6692,7800.0
2014-10-28 12:35:00,74.02,74.04,74.0,74.01,15600.0,52.6692,52.6834,52.655,52.6621,15600.0
2014-10-28 12:40:00,74.0,74.0,73.95,73.97,39900.0,52.655,52.655,52.6194,52.6336,39900.0
2014-10-28 12:45:00,73.96,73.99,73.93,73.97,71700.0,52.6265,52.6479,52.6052,52.6336,71700.0
2014-10-28 12:50:00,73.97,74.02,73.95,74.01,28600.0,52.6336,52.6692,52.6194,52.6621,28600.0
2014-10-28 12:55:00,74.01,74.02,73.97,74.02,8000.0,52.6621,52.6692,52.6336,52.6692,8000.0
2014-10-28 13:00:00,74.02,74.06,74.0,74.06,9200.0,52.6692,52.6977,52.655,52.6977,9200.0
2014-10-28 13:05:00,74.06,74.06,73.99,74.0,20100.0,52.6977,52.6977,52.6479,52.655,20100.0
2014-10-28 13:10:00,73.99,73.99,73.97,73.98,11400.0,52.6479,52.6479,52.6336,52.6407,11400.0
2014-10-28 13:15:00,73.98,74.01,73.97,74.0,11900.0,52.6407,52.6621,52.6336,52.655,11900.0
2014-10-28 13:20:00,74.0,74.03,73.99,74.02,17500.0,52.655,52.6763,52.6479,52.6692,17500.0
2014-10-28 13:25:00,74.02,74.04,74.01,74.02,11400.0,52.6692,52.6834,52.6621,52.6692,11400.0
2014-10-28 13:30:00,74.03,74.04,73.99,74.0,97900.0,52.6763,52.6834,52.6479,52.655,97900.0
2014-10-28 13:35:00,74.0,74.03,73.99,74.02,25500.0,52.655,52.6763,52.6479,52.6692,25500.0
2014-10-28 13:40:00,74.03,74.07,74.01,74.04,18700.0,52.6763,52.7048,52.6621,52.6834,18700.0
2014-10-28 13:45:00,74.04,74.09,74.04,74.07,18900.0,52.6834,52.719,52.6834,52.7048,18900.0
2014-10-28 13:50:00,74.06,74.08,74.04,74.04,18200.0,52.6977,52.7119,52.6834,52.6834,18200.0
2014-10-28 13:55:00,74.03,74.04,73.97,74.02,15100.0,52.6763,52.6834,52.6336,52.6692,15100.0
2014-10-28 14:00:00,74.02,74.03,74.0,74.01,14000.0,52.6692,52.6763,52.655,52.6621,14000.0
2014-10-28 14:05:00,74.01,74.03,74.0,74.0,13300.0,52.6621,52.6763,52.655,52.655,13300.0
2014-10-28 14:10:00,74.0,74.01,73.95,73.95,18200.0,52.655,52.6621,52.6194,52.6194,18200.0
2014-10-28 14:15:00,73.96,73.98,73.93,73.94,17200.0,52.6265,52.6407,52.6052,52.6123,17200.0
2014-10-28 14:20:00,73.93,73.97,73.93,73.96,13000.0,52.6052,52.6336,52.6052,52.6265,13000.0
2014-10-28 14:25:00,73.97,74.03,73.96,74.03,42900.0,52.6336,52.6763,52.6265,52.6763,42900.0
2014-10-28 14:30:00,74.03,74.04,74.02,74.02,24300.0,52.6763,52.6834,52.6692,52.6692,24300.0
2014-10-28 14:35:00,74.03,74.05,74.0,74.02,33500.0,52.6763,52.6906,52.655,52.6692,33500.0
2014-10-28 14:40:00,74.03,74.05,74.01,74.04,36800.0,52.6763,52.6906,52.6621,52.6834,36800.0
2014-10-28 14:45:00,74.04,74.04,73.96,73.97,112500.0,52.6834,52.6834,52.6265,52.6336,112500.0
2014-10-28 14:50:00,73.98,73.99,73.95,73.98,22600.0,52.6407,52.6479,52.6194,52.6407,22600.0
2014-10-28 14:55:00,73.99,74.0,73.99,73.99,17300.0,52.6479,52.655,52.6479,52.6479,17300.0
2014-10-28 15:00:00,74.0,74.09,74.0,74.09,42100.0,52.655,52.719,52.655,52.719,42100.0
2014-10-28 15:05:00,74.08,74.12,74.07,74.09,15200.0,52.7119,52.7404,52.7048,52.719,15200.0
2014-10-28 15:10:00,74.09,74.16,74.09,74.15,76500.0,52.719,52.7688,52.719,52.7617,76500.0
2014-10-28 15:15:00,74.14,74.17,74.14,74.15,35500.0,52.7546,52.7759,52.7546,52.7617,35500.0
2014-10-28 15:20:00,74.15,74.15,74.12,74.12,78600.0,52.7617,52.7617,52.7404,52.7404,78600.0
2014-10-28 15:25:00,74.13,74.17,74.12,74.15,58700.0,52.7475,52.7759,52.7404,52.7617,58700.0
2014-10-28 15:30:00,74.14,74.23,74.14,74.2,70500.0,52.7546,52.8186,52.7546,52.7973,70500.0
2014-10-28 15:35:00,74.2,74.24,74.2,74.24,98100.0,52.7973,52.8258,52.7973,52.8258,98100.0
2014-10-28 15:40:00,74.24,74.26,74.2,74.26,242300.0,52.8258,52.84,52.7973,52.84,242300.0
2014-10-28 15:45:00,74.26,74.26,74.19,74.19,99100.0,52.84,52.84,52.7902,52.7902,99100.0
2014-10-28 15:50:00,74.19,74.25,74.19,74.24,148600.0,52.7902,52.8329,52.7902,52.8258,148600.0
2014-10-28 15:55:00,74.25,74.35,74.25,74.32,540500.0,52.8329,52.904,52.8329,52.8827,540500.0
2014-10-29 09:30:00,74.18,74.23,73.98,74.1,273100.0,52.7831,52.8186,52.6407,52.7261,273100.0
2014-10-29 09:35:00,74.09,74.31,74.07,74.28,210800.0,52.719,52.8756,52.7048,52.8542,210800.0
2014-10-29 09:40:00,74.28,74.28,74.02,74.07,178100.0,52.8542,52.8542,52.6692,52.7048,178100.0
2014-10-29 09:45:00,74.07,74.11,73.94,74.09,273500.0,52.7048,52.7333,52.6123,52.719,273500.0
2014-10-29 09:50:00,74.09,74.11,74.0,74.05,111000.0,52.719,52.7333,52.655,52.6906,111000.0
2014-10-29 09:55:00,74.06,74.1,73.97,73.99,153900.0,52.6977,52.7261,52.6336,52.6479,153900.0
2014-10-29 10:00:00,73.98,74.02,73.9,73.9,167100.0,52.6407,52.6692,52.5838,52.5838,167100.0
2014-10-29 10:05:00,73.9,73.97,73.9,73.94,161100.0,52.5838,52.6336,52.5838,52.6123,161100.0
2014-10-29 10:10:00,73.94,74.02,73.9,74.02,224100.0,52.6123,52.6692,52.5838,52.6692,224100.0
2014-10-29 10:15:00,74.02,74.19,73.98,73.98,148500.0,52.6692,52.7902,52.6407,52.6407,148500.0
2014-10-29 10:20:00,73.99,74.03,73.9,73.98,85800.0,52.6479,52.6763,52.5838,52.6407,85800.0
2014-10-29 10:25:00,73.98,74.04,73.94,74.02,57900.0,52.6407,52.6834,52.6123,52.6692,57900.0
2014-10-29 10:30:00,74.01,74.03,73.94,73.98,187200.0,52.6621,52.6763,52.6123,52.6407,187200.0
2014-10-29 10:35:00,73.99,73.99,73.91,73.97,73500.0,52.6479,52.6479,52.5909,52.6336,73500.0
2014-10-29 10:40:00,73.97,73.97,73.89,73.97,42200.0,52.6336,52.6336,52.5767,52.6336,42200.0
2014-10-29 10:45:00,73.96,73.96,73.86,73.86,39400.0,52.6265,52.6265,52.5554,52.5554,39400.0
2014-10-29 10:50:00,73.86,73.93,73.86,73.86,41000.0,52.5554,52.6052,52.5554,52.5554,41000.0
2014-10-29 10:55:00,73.87,73.92,73.86,73.92,19700.0,52.5625,52.5981,52.5554,52.5981,19700.0
2014-10-29 11:00:00,73.92,73.94,73.84,73.85,15100.0,52.5981,52.6123,52.5411,52.5482,15100.0
2014-10-29 11:05:00,73.85,73.88,73.83,73.85,10500.0,52.5482,52.5696,52.534,52.5482,10500.0
2014-10-29 11:10:00,73.85,73.89,73.83,73.84,23500.0,52.5482,52.5767,52.534,52.5411,23500.0
2014-10-29 11:15:00,73.84,73.84,73.8,73.81,56000.0,52.5411,52.5411,52.5127,52.5198,56000.0
2014-10-29 11:20:00,73.81,73.88,73.81,73.86,171100.0,52.5198,52.5696,52.5198,52.5554,171100.0
2014-10-29 11:25:00,73.85,73.86,73.8,73.8,39900.0,52.5482,52.5554,52.5127,52.5127,39900.0
2014-10-29 11:30:00,73.8,73.81,73.7,73.7,112900.0,52.5127,52.5198,52.4415,52.4415,112900.0
2014-10-29 11:35:00,73.7,73.71,73.64,73.65,167800.0,52.4415,52.4486,52.3988,52.4059,167800.0
2014-10-29 11:40:00,73.65,73.68,73.63,73.65,226200.0,52.4059,52.4273,52.3917,52.4059,226200.0
2014-10-29 11:45:00,73.65,73.7,73.64,73.68,176100.0,52.4059,52.4415,52.3988,52.4273,176100.0
2014-10-29 11:50:00,73.68,73.75,73.66,73.74,224900.0,52.4273,52.4771,52.4131,52.47,224900.0
2014-10-29 11:55:00,73.73,73.77,73.72,73.75,178800.0,52.4629,52.4913,52.4557,52.4771,178800.0
2014-10-29 12:00:00,73.75,73.8,73.74,73.78,96300.0,52.4771,52.5127,52.47,52.4984,96300.0
2014-10-29 12:05:00,73.78,73.94,73.78,73.93,169400.0,52.4984,52.6123,52.4984,52.6052,169400.0
2014-10-29 12:10:00,73.93,73.99,73.91,73.97,101100.0,52.6052,52.6479,52.5909,52.6336,101100.0
2014-10-29 12:15:00,73.97,74.01,73.94,74.0,192800.0,52.6336,52.6621,52.6123,52.655,192800.0
2014-10-29 12:20:00,74.0,74.01,73.93,73.95,161300.0,52.655,52.6621,52.6052,52.6194,161300.0
2014-10-29 12:25:00,73.96,73.97,73.87,73.87,84400.0,52.6265,52.6336,52.5625,52.5625,84400.0
2014-10-29 12:30:00,73.87,73.93,73.84,73.93,48900.0,52.5625,52.6052,52.5411,52.6052,48900.0
2014-10-29 12:35:00,73.93,73.97,73.9,73.94,138400.0,52.6052,52.6336,52.5838,52.6123,138400.0
2014-10-29 12:40:00,73.94,73.95,73.9,73.92,81000.0,52.6123,52.6194,52.5838,52.5981,81000.0
2014-10-29 12:45:00,73.92,73.98,73.9,73.96,121000.0,52.5981,52.6407,52.5838,52.6265,121000.0
2014-10-29 12:50:00,73.96,73.98,73.91,73.91,93200.0,52.6265,52.6407,52.5909,52.5909,93200.0
2014-10-29 12:55:00,73.92,73.97,73.91,73.93,54200.0,52.5981,52.6336,52.5909,52.6052,54200.0
2014-10-29 13:00:00,73.94,73.94,73.86,73.86,107100.0,52.6123,52.6123,52.5554,52.5554,107100.0
2014-10-29 13:05:00,73.86,73.91,73.85,73.86,110400.0,52.5554,52.5909,52.5482,52.5554,110400.0
2014-10-29 13:10:00,73.85,73.9,73.85,73.88,94300.0,52.5482,52.5838,52.5482,52.5696,94300.0
2014-10-29 13:15:00,73.88,73.88,73.83,73.85,145100.0,52.5696,52.5696,52.534,52.5482,145100.0
2014-10-29 13:20:00,73.85,73.85,73.82,73.83,66600.0,52.5482,52.5482,52.5269,52.534,66600.0
2014-10-29 13:25:00,73.82,73.84,73.81,73.83,69400.0,52.5269,52.5411,52.5198,52.534,69400.0
2014-10-29 13:30:00,73.83,73.83,73.72,73.72,113200.0,52.534,52.534,52.4557,52.4557,113200.0
2014-10-29 13:35:00,73.72,73.72,73.66,73.66,166800.0,52.4557,52.4557,52.4131,52.4131,166800.0
2014-10-29 13:40:00,73.66,73.67,73.62,73.66,249600.0,52.4131,52.4202,52.3846,52.4131,249600.0
2014-10-29 13:45:00,73.66,73.68,73.63,73.67,159100.0,52.4131,52.4273,52.3917,52.4202,159100.0
2014-10-29 13:50:00,73.68,73.74,73.66,73.73,33800.0,52.4273,52.47,52.4131,52.4629,33800.0
2014-10-29 13:55:00,73.73,73.75,73.68,73.72,386700.0,52.4629,52.4771,52.4273,52.4557,386700.0
2014-10-29 14:00:00,73.72,73.74,73.35,73.37,656300.0,52.4557,52.47,52.1925,52.2067,656300.0
2014-10-29 14:05:00,73.37,73.47,73.25,73.46,487700.0,52.2067,52.2779,52.1213,52.2707,487700.0
2014-10-29 14:10:00,73.46,73.55,73.37,73.38,390000.0,52.2707,52.3348,52.2067,52.2138,390000.0
2014-10-29 14:15:00,73.37,73.43,73.26,73.34,546100.0,52.2067,52.2494,52.1284,52.1854,546100.0
2014-10-29 14:20:00,73.34,73.45,73.31,73.44,431800.0,52.1854,52.2636,52.164,52.2565,431800.0
2014-10-29 14:25:00,73.44,73.51,73.42,73.48,382300.0,52.2565,52.3063,52.2423,52.285,382300.0
2014-10-29 14:30:00,73.48,73.56,73.38,73.46,427200.0,52.285,52.3419,52.2138,52.2707,427200.0
2014-10-29 14:35:00,73.47,73.59,73.47,73.49,122700.0,52.2779,52.3632,52.2779,52.2921,122700.0
2014-10-29 14:40:00,73.49,73.53,73.44,73.46,121200.0,52.2921,52.3205,52.2565,52.2707,121200.0
2014-10-29 14:45:00,73.46,73.48,73.39,73.42,63300.0,52.2707,52.285,52.2209,52.2423,63300.0
2014-10-29 14:50:00,73.42,73.49,73.39,73.47,72800.0,52.2423,52.2921,52.2209,52.2779,72800.0
2014-10-29 14:55:00,73.48,73.62,73.48,73.59,192500.0,52.285,52.3846,52.285,52.3632,192500.0
2014-10-29 15:00:00,73.58,73.59,73.5,73.5,114000.0,52.3561,52.3632,52.2992,52.2992,114000.0
2014-10-29 15:05:00,73.5,73.54,73.39,73.4,253400.0,52.2992,52.3277,52.2209,52.228,253400.0
2014-10-29 15:10:00,73.41,73.42,73.36,73.39,271700.0,52.2352,52.2423,52.1996,52.2209,271700.0
2014-10-29 15:15:00,73.39,73.46,73.37,73.45,222300.0,52.2209,52.2707,52.2067,52.2636,222300.0
2014-10-29 15:20:00,73.45,73.46,73.4,73.45,182100.0,52.2636,52.2707,52.228,52.2636,182100.0
2014-10-29 15:25:00,73.44,73.52,73.43,73.52,123400.0,52.2565,52.3134,52.2494,52.3134,123400.0
2014-10-29 15:30:00,73.52,73.67,73.52,73.6,270400.0,52.3134,52.4202,52.3134,52.3704,270400.0
2014-10-29 15:35:00,73.6,73.63,73.57,73.62,93900.0,52.3704,52.3917,52.349,52.3846,93900.0
2014-10-29 15:40:00,73.62,73.68,73.58,73.66,735100.0,52.3846,52.4273,52.3561,52.4131,735100.0
2014-10-29 15:45:00,73.67,73.81,73.67,73.75,302400.0,52.4202,52.5198,52.4202,52.4771,302400.0
2014-10-29 15:50:00,73.76,73.8,73.74,73.74,597500.0,52.4842,52.5127,52.47,52.47,597500.0
2014-10-29 15:55:00,73.75,73.82,73.74,73.79,599600.0,52.4771,52.5269,52.47,52.5056,599600.0
2014-10-30 09:30:00,73.56,73.8,73.56,73.69,346600.0,52.3419,52.5127,52.3419,52.4344,346600.0
2014-10-30 09:35:00,73.74,73.76,73.57,73.68,284800.0,52.47,52.4842,52.349,52.4273,284800.0
2014-10-30 09:40:00,73.68,73.71,73.56,73.68,69100.0,52.4273,52.4486,52.3419,52.4273,69100.0
2014-10-30 09:45:00,73.68,73.78,73.65,73.74,140800.0,52.4273,52.4984,52.4059,52.47,140800.0
2014-10-30 09:50:00,73.73,73.81,73.72,73.75,203400.0,52.4629,52.5198,52.4557,52.4771,203400.0
2014-10-30 09:55:00,73.75,73.75,73.64,73.67,105400.0,52.4771,52.4771,52.3988,52.4202,105400.0
2014-10-30 10:00:00,73.66,73.76,73.66,73.74,137100.0,52.4131,52.4842,52.4131,52.47,137100.0
2014-10-30 10:05:00,73.74,73.74,73.65,73.71,225000.0,52.47,52.47,52.4059,52.4486,225000.0
2014-10-30 10:10:00,73.7,73.77,73.68,73.77,51700.0,52.4415,52.4913,52.4273,52.4913,51700.0
2014-10-30 10:15:00,73.78,73.84,73.71,73.79,99700.0,52.4984,52.5411,52.4486,52.5056,99700.0
2014-10-30 10:20:00,73.8,73.87,73.76,73.81,107300.0,52.5127,52.5625,52.4842,52.5198,107300.0
2014-10-30 10:25:00,73.82,73.82,73.75,73.75,51100.0,52.5269,52.5269,52.4771,52.4771,51100.0
2014-10-30 10:30:00,73.76,73.79,73.72,73.77,100100.0,52.4842,52.5056,52.4557,52.4913,100100.0
2014-10-30 10:35:00,73.76,73.84,73.73,73.83,86400.0,52.4842,52.5411,52.4629,52.534,86400.0
2014-10-30 10:40:00,73.83,73.88,73.79,73.88,33700.0,52.534,52.5696,52.5056,52.5696,33700.0
2014-10-30 10:45:00,73.88,73.92,73.84,73.85,354400.0,52.5696,52.5981,52.5411,52.5482,354400.0
2014-10-30 10:50:00,73.86,73.95,73.86,73.95,75000.0,52.5554,52.6194,52.5554,52.6194,75000.0
2014-10-30 10:55:00,73.95,74.03,73.93,74.03,153200.0,52.6194,52.6763,52.6052,52.6763,153200.0
2014-10-30 11:00:00,74.02,74.05,73.98,73.99,161000.0,52.6692,52.6906,52.6407,52.6479,161000.0
2014-10-30 11:05:00,73.99,74.04,73.98,74.03,51400.0,52.6479,52.6834,52.6407,52.6763,51400.0
2014-10-30 11:10:00,74.04,74.13,74.02,74.11,84100.0,52.6834,52.7475,52.6692,52.7333,84100.0
2014-10-30 11:15:00,74.12,74.14,74.08,74.12,158600.0,52.7404,52.7546,52.7119,52.7404,158600.0
2014-10-30 11:20:00,74.12,74.14,73.99,74.0,94800.0,52.7404,52.7546,52.6479,52.655,94800.0
2014-10-30 11:25:00,73.99,74.05,73.98,74.04,62000.0,52.6479,52.6906,52.6407,52.6834,62000.0
2014-10-30 11:30:00,74.05,74.11,74.05,74.1,54300.0,52.6906,52.7333,52.6906,52.7261,54300.0
2014-10-30 11:35:00,74.1,74.13,74.08,74.09,30100.0,52.7261,52.7475,52.7119,52.719,30100.0
2014-10-30 11:40:00,74.1,74.12,74.06,74.1,45700.0,52.7261,52.7404,52.6977,52.7261,45700.0
2014-10-30 11:45:00,74.11,74.17,74.11,74.14,37400.0,52.7333,52.7759,52.7333,52.7546,37400.0
2014-10-30 11:50:00,74.14,74.17,74.11,74.15,37800.0,52.7546,52.7759,52.7333,52.7617,37800.0
2014-10-30 11:55:00,74.14,74.24,74.14,74.21,77100.0,52.7546,52.8258,52.7546,52.8044,77100.0
2014-10-30 12:00:00,74.22,74.23,74.17,74.17,44100.0,52.8115,52.8186,52.7759,52.7759,44100.0
2014-10-30 12:05:00,74.17,74.19,74.13,74.16,40300.0,52.7759,52.7902,52.7475,52.7688,40300.0
2014-10-30 12:10:00,74.17,74.19,74.13,74.17,43900.0,52.7759,52.7902,52.7475,52.7759,43900.0
2014-10-30 12:15:00,74.18,74.18,74.12,74.14,40300.0,52.7831,52.7831,52.7404,52.7546,40300.0
2014-10-30 12:20:00,74.15,74.19,74.15,74.15,58200.0,52.7617,52.7902,52.7617,52.7617,58200.0
2014-10-30 12:25:00,74.16,74.17,74.1,74.11,47600.0,52.7688,52.7759,52.7261,52.7333,47600.0
2014-10-30 12:30:00,74.12,74.16,74.12,74.14,31100.0,52.7404,52.7688,52.7404,52.7546,31100.0
2014-10-30 12:35:00,74.15,74.15,74.04,74.05,84600.0,52.7617,52.7617,52.6834,52.6906,84600.0
2014-10-30 12:40:00,74.04,74.06,74.02,74.06,57400.0,52.6834,52.6977,52.6692,52.6977,57400.0
2014-10-30 12:45:00,74.05,74.09,74.04,74.06,33000.0,52.6906,52.719,52.6834,52.6977,33000.0
2014-10-30 12:50:00,74.06,74.06,74.0,74.0,181500.0,52.6977,52.6977,52.655,52.655,181500.0
2014-10-30 12:55:00,74.0,74.01,73.97,74.0,108100.0,52.655,52.6621,52.6336,52.655,108100.0
2014-10-30 13:00:00,74.01,74.05,74.01,74.05,69400.0,52.6621,52.6906,52.6621,52.6906,69400.0
2014-10-30 13:05:00,74.04,74.05,74.01,74.05,38600.0,52.6834,52.6906,52.6621,52.6906,38600.0
2014-10-30 13:10:00,74.05,74.05,74.02,74.03,46100.0,52.6906,52.6906,52.6692,52.6763,46100.0
2014-10-30 13:15:00,74.03,74.11,74.03,74.08,81300.0,52.6763,52.7333,52.6763,52.7119,81300.0
2014-10-30 13:20:00,74.08,74.14,74.08,74.14,21100.0,52.7119,52.7546,52.7119,52.7546,21100.0
2014-10-30 13:25:00,74.15,74.15,74.1,74.13,24300.0,52.7617,52.7617,52.7261,52.7475,24300.0
2014-10-30 13:30:00,74.14,74.17,74.12,74.14,50400.0,52.7546,52.7759,52.7404,52.7546,50400.0
2014-10-30 13:35:00,74.14,74.5,73.6,74.16,30700.0,52.7546,53.0108,52.3704,52.7688,30700.0
2014-10-30 13:40:00,74.16,74.16,74.12,74.13,77200.0,52.7688,52.7688,52.7404,52.7475,77200.0
2014-10-30 13:45:00,74.13,74.18,73.85,74.13,238300.0,52.7475,52.7831,52.5482,52.7475,238300.0
2014-10-30 13:50:00,74.14,74.18,74.13,74.15,252400.0,52.7546,52.7831,52.7475,52.7617,252400.0
2014-10-30 13:55:00,74.15,74.21,74.15,74.2,56600.0,52.7617,52.8044,52.7617,52.7973,56600.0
2014-10-30 14:00:00,74.2,74.27,74.2,74.24,65000.0,52.7973,52.8471,52.7973,52.8258,65000.0
2014-10-30 14:05:00,74.24,74.31,74.24,74.3,53200.0,52.8258,52.8756,52.8258,52.8684,53200.0
2014-10-30 14:10:00,74.31,74.31,74.25,74.27,27400.0,52.8756,52.8756,52.8329,52.8471,27400.0
2014-10-30 14:15:00,74.26,74.27,74.23,74.23,18900.0,52.84,52.8471,52.8186,52.8186,18900.0
2014-10-30 14:20:00,74.24,74.27,74.23,74.27,23900.0,52.8258,52.8471,52.8186,52.8471,23900.0
2014-10-30 14:25:00,74.27,74.27,74.24,74.26,64900.0,52.8471,52.8471,52.8258,52.84,64900.0
2014-10-30 14:30:00,74.26,74.32,74.26,74.31,46800.0,52.84,52.8827,52.84,52.8756,46800.0
2014-10-30 14:35:00,74.31,74.31,74.24,74.29,81600.0,52.8756,52.8756,52.8258,52.8613,81600.0
2014-10-30 14:40:00,74.28,74.33,74.28,74.31,30100.0,52.8542,52.8898,52.8542,52.8756,30100.0
2014-10-30 14:45:00,74.32,74.33,74.22,74.23,54200.0,52.8827,52.8898,52.8115,52.8186,54200.0
2014-10-30 14:50:00,74.23,74.23,74.17,74.18,79900.0,52.8186,52.8186,52.7759,52.7831,79900.0
2014-10-30 14:55:00,74.17,74.18,74.13,74.16,31400.0,52.7759,52.7831,52.7475,52.7688,31400.0
2014-10-30 15:00:00,74.16,74.21,74.15,74.18,113200.0,52.7688,52.8044,52.7617,52.7831,113200.0
2014-10-30 15:05:00,74.17,74.26,74.16,74.25,50200.0,52.7759,52.84,52.7688,52.8329,50200.0
2014-10-30 15:10:00,74.25,74.29,74.25,74.28,125800.0,52.8329,52.8613,52.8329,52.8542,125800.0
2014-10-30 15:15:00,74.28,74.3,74.26,74.28,26100.0,52.8542,52.8684,52.84,52.8542,26100.0
2014-10-30 15:20:00,74.28,74.3,74.26,74.26,21300.0,52.8542,52.8684,52.84,52.84,21300.0
2014-10-30 15:25:00,74.26,74.27,74.22,74.26,26900.0,52.84,52.8471,52.8115,52.84,26900.0
2014-10-30 15:30:00,74.26,74.3,74.24,74.29,38500.0,52.84,52.8684,52.8258,52.8613,38500.0
2014-10-30 15:35:00,74.28,74.29,74.25,74.26,41100.0,52.8542,52.8613,52.8329,52.84,41100.0
2014-10-30 15:40:00,74.27,74.31,74.24,74.29,162600.0,52.8471,52.8756,52.8258,52.8613,162600.0
2014-10-30 15:45:00,74.29,74.38,74.29,74.37,303400.0,52.8613,52.9254,52.8613,52.9183,303400.0
2014-10-30 15:50:00,74.38,74.38,74.32,74.34,411100.0,52.9254,52.9254,52.8827,52.8969,411100.0
2014-10-30 15:55:00,74.34,74.42,74.33,74.42,673900.0,52.8969,52.9538,52.8898,52.9538,673900.0
2014-10-31 09:30:00,74.63,74.9,74.53,74.77,182100.0,53.1033,53.2954,53.0321,53.2029,182100.0
2014-10-31 09:35:00,74.75,74.86,74.6,74.73,249700.0,53.1886,53.2669,53.0819,53.1744,249700.0
2014-10-31 09:40:00,74.74,74.78,74.62,74.65,121400.0,53.1815,53.21,53.0961,53.1175,121400.0
2014-10-31 09:45:00,74.67,74.71,74.53,74.58,92100.0,53.1317,53.1602,53.0321,53.0677,92100.0
2014-10-31 09:50:00,74.59,74.68,74.58,74.59,142000.0,53.0748,53.1388,53.0677,53.0748,142000.0
2014-10-31 09:55:00,74.58,74.71,74.57,74.66,106800.0,53.0677,53.1602,53.0606,53.1246,106800.0
2014-10-31 10:00:00,74.69,74.83,74.65,74.83,131500.0,53.146,53.2456,53.1175,53.2456,131500.0
2014-10-31 10:05:00,74.82,74.9,74.81,74.84,205400.0,53.2385,53.2954,53.2313,53.2527,205400.0
2014-10-31 10:10:00,74.83,74.98,74.82,74.88,49100.0,53.2456,53.3523,53.2385,53.2811,49100.0
2014-10-31 10:15:00,74.88,74.92,74.82,74.89,96900.0,53.2811,53.3096,53.2385,53.2883,96900.0
2014-10-31 10:20:00,74.88,74.88,74.77,74.84,73700.0,53.2811,53.2811,53.2029,53.2527,73700.0
2014-10-31 10:25:00,74.84,74.91,74.84,74.9,77000.0,53.2527,53.3025,53.2527,53.2954,77000.0
2014-10-31 10:30:00,74.91,74.93,74.86,74.9,83600.0,53.3025,53.3167,53.2669,53.2954,83600.0
2014-10-31 10:35:00,74.9,74.96,74.87,74.92,90300.0,53.2954,53.3381,53.274,53.3096,90300.0
2014-10-31 10:40:00,74.92,74.97,74.84,74.96,244900.0,53.3096,53.3452,53.2527,53.3381,244900.0
2014-10-31 10:45:00,74.96,75.04,74.93,74.94,138200.0,53.3381,53.395,53.3167,53.3238,138200.0
2014-10-31 10:50:00,74.94,75.12,74.93,75.07,271500.0,53.3238,53.4519,53.3167,53.4163,271500.0
2014-10-31 10:55:00,75.08,75.17,75.08,75.12,651500.0,53.4235,53.4875,53.4235,53.4519,651500.0
2014-10-31 11:00:00,75.11,75.12,74.97,74.99,177800.0,53.4448,53.4519,53.3452,53.3594,177800.0
2014-10-31 11:05:00,74.98,75.11,74.97,75.05,123600.0,53.3523,53.4448,53.3452,53.4021,123600.0
2014-10-31 11:10:00,75.04,75.06,75.01,75.01,76000.0,53.395,53.4092,53.3736,53.3736,76000.0
2014-10-31 11:15:00,75.01,75.04,74.98,75.04,42500.0,53.3736,53.395,53.3523,53.395,42500.0
2014-10-31 11:20:00,75.03,75.06,74.99,75.03,84300.0,53.3879,53.4092,53.3594,53.3879,84300.0
2014-10-31 11:25:00,75.02,75.09,75.01,75.05,40600.0,53.3808,53.4306,53.3736,53.4021,40600.0
2014-10-31 11:30:00,75.05,75.06,75.0,75.03,39500.0,53.4021,53.4092,53.3665,53.3879,39500.0
2014-10-31 11:35:00,75.02,75.02,74.98,74.99,55200.0,53.3808,53.3808,53.3523,53.3594,55200.0
2014-10-31 11:40:00,74.99,75.04,74.99,75.02,37800.0,53.3594,53.395,53.3594,53.3808,37800.0
2014-10-31 11:45:00,75.02,75.02,74.98,75.0,34100.0,53.3808,53.3808,53.3523,53.3665,34100.0
2014-10-31 11:50:00,74.99,75.03,74.97,74.99,51900.0,53.3594,53.3879,53.3452,53.3594,51900.0
2014-10-31 11:55:00,74.99,74.99,74.96,74.96,44700.0,53.3594,53.3594,53.3381,53.3381,44700.0
2014-10-31 12:00:00,74.95,74.95,74.89,74.94,74400.0,53.331,53.331,53.2883,53.3238,74400.0
2014-10-31 12:05:00,74.93,74.94,74.87,74.89,115800.0,53.3167,53.3238,53.274,53.2883,115800.0
2014-10-31 12:10:00,74.9,74.93,74.87,74.92,24400.0,53.2954,53.3167,53.274,53.3096,24400.0
2014-10-31 12:15:00,74.92,74.93,74.88,74.88,28000.0,53.3096,53.3167,53.2811,53.2811,28000.0
2014-10-31 12:20:00,74.88,74.88,74.82,74.86,105100.0,53.2811,53.2811,53.2385,53.2669,105100.0
2014-10-31 12:25:00,74.86,74.91,74.85,74.87,95600.0,53.2669,53.3025,53.2598,53.274,95600.0
2014-10-31 12:30:00,74.88,74.91,74.84,74.86,33000.0,53.2811,53.3025,53.2527,53.2669,33000.0
2014-10-31 12:35:00,74.87,74.89,74.82,74.83,43200.0,53.274,53.2883,53.2385,53.2456,43200.0
2014-10-31 12:40:00,74.83,74.84,74.77,74.83,48800.0,53.2456,53.2527,53.2029,53.2456,48800.0
2014-10-31 12:45:00,74.82,74.84,74.8,74.82,109700.0,53.2385,53.2527,53.2242,53.2385,109700.0
2014-10-31 12:50:00,74.82,74.88,74.82,74.86,73600.0,53.2385,53.2811,53.2385,53.2669,73600.0
2014-10-31 12:55:00,74.87,74.87,74.8,74.82,74300.0,53.274,53.274,53.2242,53.2385,74300.0
2014-10-31 13:00:00,74.82,74.83,74.71,74.72,72700.0,53.2385,53.2456,53.1602,53.1673,72700.0
2014-10-31 13:05:00,74.71,74.76,74.69,74.76,23100.0,53.1602,53.1958,53.146,53.1958,23100.0
2014-10-31 13:10:00,74.75,74.78,74.71,74.78,114700.0,53.1886,53.21,53.1602,53.21,114700.0
2014-10-31 13:15:00,74.78,74.8,74.75,74.75,34800.0,53.21,53.2242,53.1886,53.1886,34800.0
2014-10-31 13:20:00,74.76,74.76,74.71,74.74,158200.0,53.1958,53.1958,53.1602,53.1815,158200.0
2014-10-31 13:25:00,74.74,74.77,74.7,74.72,22400.0,53.1815,53.2029,53.1531,53.1673,22400.0
2014-10-31 13:30:00,74.72,74.74,74.68,74.69,22200.0,53.1673,53.1815,53.1388,53.146,22200.0
2014-10-31 13:35:00,74.7,74.72,74.67,74.69,65700.0,53.1531,53.1673,53.1317,53.146,65700.0
2014-10-31 13:40:00,74.69,74.7,74.67,74.7,63200.0,53.146,53.1531,53.1317,53.1531,63200.0
2014-10-31 13:45:00,74.7,74.76,74.69,74.73,124400.0,53.1531,53.1958,53.146,53.1744,124400.0
2014-10-31 13:50:00,74.72,74.75,74.68,74.69,41500.0,53.1673,53.1886,53.1388,53.146,41500.0
2014-10-31 13:55:00,74.69,74.71,74.67,74.7,45900.0,53.146,53.1602,53.1317,53.1531,45900.0
2014-10-31 14:00:00,74.69,74.74,74.69,74.7,32500.0,53.146,53.1815,53.146,53.1531,32500.0
2014-10-31 14:05:00,74.71,74.76,74.71,74.76,17100.0,53.1602,53.1958,53.1602,53.1958,17100.0
2014-10-31 14:10:00,74.76,74.95,74.75,74.95,135300.0,53.1958,53.331,53.1886,53.331,135300.0
2014-10-31 14:15:00,74.95,74.95,74.91,74.92,33200.0,53.331,53.331,53.3025,53.3096,33200.0
2014-10-31 14:20:00,74.92,74.94,74.89,74.91,70400.0,53.3096,53.3238,53.2883,53.3025,70400.0
2014-10-31 14:25:00,74.91,74.91,74.88,74.9,23600.0,53.3025,53.3025,53.2811,53.2954,23600.0
2014-10-31 14:30:00,74.9,74.9,74.87,74.88,23600.0,53.2954,53.2954,53.274,53.2811,23600.0
2014-10-31 14:35:00,74.88,74.89,74.84,74.87,304600.0,53.2811,53.2883,53.2527,53.274,304600.0
2014-10-31 14:40:00,74.88,74.88,74.85,74.86,68700.0,53.2811,53.2811,53.2598,53.2669,68700.0
2014-10-31 14:45:00,74.86,74.86,74.8,74.8,86500.0,53.2669,53.2669,53.2242,53.2242,86500.0
2014-10-31 14:50:00,74.8,74.84,74.8,74.83,89000.0,53.2242,53.2527,53.2242,53.2456,89000.0
2014-10-31 14:55:00,74.83,74.88,74.82,74.84,167700.0,53.2456,53.2811,53.2385,53.2527,167700.0
2014-10-31 15:00:00,74.84,74.84,74.8,74.8,156900.0,53.2527,53.2527,53.2242,53.2242,156900.0
2014-10-31 15:05:00,74.81,74.81,74.77,74.79,114700.0,53.2313,53.2313,53.2029,53.2171,114700.0
2014-10-31 15:10:00,74.79,74.8,74.77,74.77,52200.0,53.2171,53.2242,53.2029,53.2029,52200.0
2014-10-31 15:15:00,74.77,74.82,74.77,74.82,187900.0,53.2029,53.2385,53.2029,53.2385,187900.0
2014-10-31 15:20:00,74.83,74.85,74.81,74.84,126000.0,53.2456,53.2598,53.2313,53.2527,126000.0
2014-10-31 15:25:00,74.84,74.91,74.84,74.91,290200.0,53.2527,53.3025,53.2527,53.3025,290200.0
2014-10-31 15:30:00,74.91,74.99,74.89,74.99,704500.0,53.3025,53.3594,53.2883,53.3594,704500.0
2014-10-31 15:35:00,74.99,75.02,74.94,74.96,191300.0,53.3594,53.3808,53.3238,53.3381,191300.0
2014-10-31 15:40:00,74.96,74.98,74.93,74.97,276900.0,53.3381,53.3523,53.3167,53.3452,276900.0
2014-10-31 15:45:00,74.97,74.99,74.95,74.97,357700.0,53.3452,53.3594,53.331,53.3452,357700.0
2014-10-31 15:50:00,74.97,74.99,74.95,74.97,232700.0,53.3452,53.3594,53.331,53.3452,232700.0
2014-10-31 15:55:00,74.97,75.03,74.96,74.99,1015300.0,53.3452,53.3879,53.3381,53.3594,1015300.0
2014-11-03 09:30:00,75.05,75.27,74.92,75.27,152600.0,53.4021,53.5587,53.3096,53.5587,152600.0
2014-11-03 09:35:00,75.27,75.28,75.03,75.05,100100.0,53.5587,53.5658,53.3879,53.4021,100100.0
2014-11-03 09:40:00,75.04,75.27,75.03,75.27,108400.0,53.395,53.5587,53.3879,53.5587,108400.0
2014-11-03 09:45:00,75.28,75.36,75.28,75.28,105000.0,53.5658,53.6227,53.5658,53.5658,105000.0
2014-11-03 09:50:00,75.28,75.33,75.21,75.31,132000.0,53.5658,53.6013,53.516,53.5871,132000.0
2014-11-03 09:55:00,75.32,75.43,75.3,75.3,118000.0,53.5942,53.6725,53.58,53.58,118000.0
2014-11-03 10:00:00,75.31,75.47,75.25,75.39,192100.0,53.5871,53.701,53.5444,53.644,192100.0
2014-11-03 10:05:00,75.4,75.53,75.38,75.42,149700.0,53.6512,53.7437,53.6369,53.6654,149700.0
2014-11-03 10:10:00,75.42,75.51,75.42,75.44,132500.0,53.6654,53.7294,53.6654,53.6796,132500.0
2014-11-03 10:15:00,75.44,75.44,75.3,75.3,66000.0,53.6796,53.6796,53.58,53.58,66000.0
2014-11-03 10:20:00,75.3,75.34,75.28,75.3,88200.0,53.58,53.6085,53.5658,53.58,88200.0
2014-11-03 10:25:00,75.3,75.42,75.29,75.42,48300.0,53.58,53.6654,53.5729,53.6654,48300.0
2014-11-03 10:30:00,75.41,75.44,75.36,75.43,98900.0,53.6583,53.6796,53.6227,53.6725,98900.0
2014-11-03 10:35:00,75.44,75.48,75.41,75.41,34800.0,53.6796,53.7081,53.6583,53.6583,34800.0
2014-11-03 10:40:00,75.41,75.44,75.34,75.39,56000.0,53.6583,53.6796,53.6085,53.644,56000.0
2014-11-03 10:45:00,75.39,75.4,75.37,75.38,57800.0,53.644,53.6512,53.6298,53.6369,57800.0
2014-11-03 10:50:00,75.38,75.41,75.32,75.39,112200.0,53.6369,53.6583,53.5942,53.644,112200.0
2014-11-03 10:55:00,75.39,75.44,75.38,75.41,164900.0,53.644,53.6796,53.6369,53.6583,164900.0
2014-11-03 11:00:00,75.41,75.49,75.4,75.47,72700.0,53.6583,53.7152,53.6512,53.701,72700.0
2014-11-03 11:05:00,75.47,75.47,75.41,75.42,34400.0,53.701,53.701,53.6583,53.6654,34400.0
2014-11-03 11:10:00,75.42,75.45,75.38,75.41,30600.0,53.6654,53.6867,53.6369,53.6583,30600.0
2014-11-03 11:15:00,75.41,75.44,75.38,75.38,29600.0,53.6583,53.6796,53.6369,53.6369,29600.0
2014-11-03 11:20:00,75.38,75.43,75.38,75.41,23800.0,53.6369,53.6725,53.6369,53.6583,23800.0
2014-11-03 11:25:00,75.41,75.41,75.37,75.39,55300.0,53.6583,53.6583,53.6298,53.644,55300.0
2014-11-03 11:30:00,75.4,75.46,75.4,75.45,40900.0,53.6512,53.6938,53.6512,53.6867,40900.0
2014-11-03 11:35:00,75.45,75.5,75.44,75.49,30300.0,53.6867,53.7223,53.6796,53.7152,30300.0
2014-11-03 11:40:00,75.49,75.51,75.45,75.48,87000.0,53.7152,53.7294,53.6867,53.7081,87000.0
2014-11-03 11:45:00,75.48,75.52,75.45,75.49,119400.0,53.7081,53.7365,53.6867,53.7152,119400.0
2014-11-03 11:50:00,75.49,75.5,75.45,75.49,18500.0,53.7152,53.7223,53.6867,53.7152,18500.0
2014-11-03 11:55:00,75.5,75.52,75.4,75.43,136500.0,53.7223,53.7365,53.6512,53.6725,136500.0
2014-11-03 12:00:00,75.43,75.44,75.4,75.43,15800.0,53.6725,53.6796,53.6512,53.6725,15800.0
2014-11-03 12:05:00,75.44,75.44,75.4,75.43,38900.0,53.6796,53.6796,53.6512,53.6725,38900.0
2014-11-03 12:10:00,75.42,75.45,75.4,75.4,64900.0,53.6654,53.6867,53.6512,53.6512,64900.0
2014-11-03 12:15:00,75.39,75.42,75.37,75.39,58700.0,53.644,53.6654,53.6298,53.644,58700.0
2014-11-03 12:20:00,75.39,75.42,75.37,75.42,41700.0,53.644,53.6654,53.6298,53.6654,41700.0
2014-11-03 12:25:00,75.42,75.44,75.4,75.42,61300.0,53.6654,53.6796,53.6512,53.6654,61300.0
2014-11-03 12:30:00,75.43,75.48,75.41,75.44,27100.0,53.6725,53.7081,53.6583,53.6796,27100.0
2014-11-03 12:35:00,75.43,75.43,75.38,75.38,26400.0,53.6725,53.6725,53.6369,53.6369,26400.0
2014-11-03 12:40:00,75.39,75.42,75.37,75.42,26200.0,53.644,53.6654,53.6298,53.6654,26200.0
2014-11-03 12:45:00,75.42,75.42,75.4,75.4,20100.0,53.6654,53.6654,53.6512,53.6512,20100.0
2014-11-03 12:50:00,75.39,75.42,75.38,75.4,56100.0,53.644,53.6654,53.6369,53.6512,56100.0
2014-11-03 12:55:00,75.41,75.46,75.4,75.43,59200.0,53.6583,53.6938,53.6512,53.6725,59200.0
2014-11-03 13:00:00,75.42,75.44,75.37,75.41,21500.0,53.6654,53.6796,53.6298,53.6583,21500.0
2014-11-03 13:05:00,75.41,75.47,75.41,75.45,23400.0,53.6583,53.701,53.6583,53.6867,23400.0
2014-11-03 13:10:00,75.45,75.52,75.44,75.51,56400.0,53.6867,53.7365,53.6796,53.7294,56400.0
2014-11-03 13:15:00,75.51,75.52,75.46,75.51,92000.0,53.7294,53.7365,53.6938,53.7294,92000.0
2014-11-03 13:20:00,75.51,75.57,75.5,75.56,49500.0,53.7294,53.7721,53.7223,53.765,49500.0
2014-11-03 13:25:00,75.55,75.59,75.55,75.59,173100.0,53.7579,53.7864,53.7579,53.7864,173100.0
2014-11-03 13:30:00,75.58,75.59,75.55,75.59,27400.0,53.7792,53.7864,53.7579,53.7864,27400.0
2014-11-03 13:35:00,75.59,75.59,75.54,75.56,18100.0,53.7864,53.7864,53.7508,53.765,18100.0
2014-11-03 13:40:00,75.55,75.55,75.48,75.5,20700.0,53.7579,53.7579,53.7081,53.7223,20700.0
2014-11-03 13:45:00,75.5,75.52,75.44,75.44,50300.0,53.7223,53.7365,53.6796,53.6796,50300.0
2014-11-03 13:50:00,75.44,75.45,75.36,75.42,81500.0,53.6796,53.6867,53.6227,53.6654,81500.0
2014-11-03 13:55:00,75.41,75.44,75.4,75.42,23600.0,53.6583,53.6796,53.6512,53.6654,23600.0
2014-11-03 14:00:00,75.41,75.44,75.4,75.42,36400.0,53.6583,53.6796,53.6512,53.6654,36400.0
2014-11-03 14:05:00,75.42,75.43,75.4,75.42,53000.0,53.6654,53.6725,53.6512,53.6654,53000.0
2014-11-03 14:10:00,75.42,75.44,75.41,75.42,32600.0,53.6654,53.6796,53.6583,53.6654,32600.0
2014-11-03 14:15:00,75.42,75.45,75.42,75.44,23800.0,53.6654,53.6867,53.6654,53.6796,23800.0
2014-11-03 14:20:00,75.43,75.48,75.42,75.48,48100.0,53.6725,53.7081,53.6654,53.7081,48100.0
2014-11-03 14:25:00,75.49,75.5,75.44,75.45,40000.0,53.7152,53.7223,53.6796,53.6867,40000.0
2014-11-03 14:30:00,75.45,75.45,75.38,75.42,74800.0,53.6867,53.6867,53.6369,53.6654,74800.0
2014-11-03 14:35:00,75.41,75.5,75.41,75.5,34500.0,53.6583,53.7223,53.6583,53.7223,34500.0
2014-11-03 14:40:00,75.5,75.55,75.48,75.51,56500.0,53.7223,53.7579,53.7081,53.7294,56500.0
2014-11-03 14:45:00,75.51,75.52,75.47,75.52,64300.0,53.7294,53.7365,53.701,53.7365,64300.0
2014-11-03 14:50:00,75.51,75.52,75.47,75.48,68500.0,53.7294,53.7365,53.701,53.7081,68500.0
2014-11-03 14:55:00,75.48,75.52,75.47,75.49,51400.0,53.7081,53.7365,53.701,53.7152,51400.0
2014-11-03 15:00:00,75.49,75.51,75.48,75.5,38800.0,53.7152,53.7294,53.7081,53.7223,38800.0
2014-11-03 15:05:00,75.49,75.53,75.48,75.52,64200.0,53.7152,53.7437,53.7081,53.7365,64200.0
2014-11-03 15:10:00,75.52,75.53,75.48,75.5,141200.0,53.7365,53.7437,53.7081,53.7223,141200.0
2014-11-03 15:15:00,75.5,75.57,75.5,75.55,83400.0,53.7223,53.7721,53.7223,53.7579,83400.0
2014-11-03 15:20:00,75.55,75.56,75.52,75.52,34000.0,53.7579,53.765,53.7365,53.7365,34000.0
2014-11-03 15:25:00,75.53,75.53,75.41,75.43,112400.0,53.7437,53.7437,53.6583,53.6725,112400.0
2014-11-03 15:30:00,75.42,75.49,75.42,75.47,72900.0,53.6654,53.7152,53.6654,53.701,72900.0
2014-11-03 15:35:00,75.47,75.5,75.45,75.46,50900.0,53.701,53.7223,53.6867,53.6938,50900.0
2014-11-03 15:40:00,75.46,75.48,75.44,75.47,93000.0,53.6938,53.7081,53.6796,53.701,93000.0
2014-11-03 15:45:00,75.48,75.52,75.45,75.46,207200.0,53.7081,53.7365,53.6867,53.6938,207200.0
2014-11-03 15:50:00,75.46,75.49,75.46,75.49,320500.0,53.6938,53.7152,53.6938,53.7152,320500.0
2014-11-03 15:55:00,75.48,75.6,75.48,75.58,1778300.0,53.7081,53.7935,53.7081,53.7792,1778300.0
2014-11-04 09:30:00,75.55,75.7,75.47,75.58,202200.0,53.7579,53.8646,53.701,53.7792,202200.0
2014-11-04 09:35:00,75.58,75.65,75.56,75.61,83800.0,53.7792,53.829,53.765,53.8006,83800.0
2014-11-04 09:40:00,75.62,75.62,75.34,75.41,140500.0,53.8077,53.8077,53.6085,53.6583,140500.0
2014-11-04 09:45:00,75.41,75.52,75.36,75.47,175400.0,53.6583,53.7365,53.6227,53.701,175400.0
2014-11-04 09:50:00,75.48,75.55,75.44,75.53,65900.0,53.7081,53.7579,53.6796,53.7437,65900.0
2014-11-04 09:55:00,75.53,75.54,75.42,75.45,298900.0,53.7437,53.7508,53.6654,53.6867,298900.0
2014-11-04 10:00:00,75.44,75.47,75.42,75.46,71100.0,53.6796,53.701,53.6654,53.6938,71100.0
2014-11-04 10:05:00,75.46,75.48,75.39,75.41,42200.0,53.6938,53.7081,53.644,53.6583,42200.0
2014-11-04 10:10:00,75.42,75.48,75.41,75.44,34100.0,53.6654,53.7081,53.6583,53.6796,34100.0
2014-11-04 10:15:00,75.45,75.5,75.43,75.45,186900.0,53.6867,53.7223,53.6725,53.6867,186900.0
2014-11-04 10:20:00,75.44,75.53,75.4,75.46,54900.0,53.6796,53.7437,53.6512,53.6938,54900.0
2014-11-04 10:25:00,75.46,75.47,75.31,75.33,37300.0,53.6938,53.701,53.5871,53.6013,37300.0
2014-11-04 10:30:00,75.33,75.33,75.22,75.23,68500.0,53.6013,53.6013,53.5231,53.5302,68500.0
2014-11-04 10:35:00,75.23,75.31,75.23,75.3,29500.0,53.5302,53.5871,53.5302,53.58,29500.0
2014-11-04 10:40:00,75.3,75.34,75.28,75.3,36600.0,53.58,53.6085,53.5658,53.58,36600.0
2014-11-04 10:45:00,75.29,75.31,75.25,75.26,42700.0,53.5729,53.5871,53.5444,53.5515,42700.0
2014-11-04 10:50:00,75.27,75.31,75.26,75.27,78100.0,53.5587,53.5871,53.5515,53.5587,78100.0
2014-11-04 10:55:00,75.27,75.28,75.2,75.2,122100.0,53.5587,53.5658,53.5088,53.5088,122100.0
2014-11-04 11:00:00,75.21,75.22,75.17,75.21,68500.0,53.516,53.5231,53.4875,53.516,68500.0
2014-11-04 11:05:00,75.2,75.23,75.13,75.14,113800.0,53.5088,53.5302,53.459,53.4662,113800.0
2014-11-04 11:10:00,75.15,75.17,75.12,75.16,64900.0,53.4733,53.4875,53.4519,53.4804,64900.0
2014-11-04 11:15:00,75.16,75.19,75.09,75.1,63300.0,53.4804,53.5017,53.4306,53.4377,63300.0
2014-11-04 11:20:00,75.09,75.12,75.07,75.09,30000.0,53.4306,53.4519,53.4163,53.4306,30000.0
2014-11-04 11:25:00,75.09,75.13,75.09,75.11,40500.0,53.4306,53.459,53.4306,53.4448,40500.0
2014-11-04 11:30:00,75.12,75.13,75.03,75.03,26600.0,53.4519,53.459,53.3879,53.3879,26600.0
2014-11-04 11:35:00,75.03,75.03,74.96,74.97,48200.0,53.3879,53.3879,53.3381,53.3452,48200.0
2014-11-04 11:40:00,74.98,75.0,74.94,74.98,44400.0,53.3523,53.3665,53.3238,53.3523,44400.0
2014-11-04 11:45:00,74.98,75.0,74.96,75.0,82000.0,53.3523,53.3665,53.3381,53.3665,82000.0
2014-11-04 11:50:00,75.0,75.04,74.98,75.04,37700.0,53.3665,53.395,53.3523,53.395,37700.0
2014-11-04 11:55:00,75.05,75.05,75.01,75.03,23400.0,53.4021,53.4021,53.3736,53.3879,23400.0
2014-11-04 12:00:00,75.03,75.16,75.02,75.16,68100.0,53.3879,53.4804,53.3808,53.4804,68100.0
2014-11-04 12:05:00,75.15,75.19,75.12,75.16,81600.0,53.4733,53.5017,53.4519,53.4804,81600.0
2014-11-04 12:10:00,75.15,75.17,75.12,75.14,46300.0,53.4733,53.4875,53.4519,53.4662,46300.0
2014-11-04 12:15:00,75.15,75.17,75.12,75.13,60000.0,53.4733,53.4875,53.4519,53.459,60000.0
2014-11-04 12:20:00,75.13,75.17,75.12,75.17,54200.0,53.459,53.4875,53.4519,53.4875,54200.0
2014-11-04 12:25:00,75.17,75.2,75.17,75.2,24400.0,53.4875,53.5088,53.4875,53.5088,24400.0
2014-11-04 12:30:00,75.21,75.31,75.21,75.27,263400.0,53.516,53.5871,53.516,53.5587,263400.0
2014-11-04 12:35:00,75.28,75.31,75.21,75.24,60100.0,53.5658,53.5871,53.516,53.5373,60100.0
2014-11-04 12:40:00,75.23,75.27,75.22,75.27,58200.0,53.5302,53.5587,53.5231,53.5587,58200.0
2014-11-04 12:45:00,75.28,75.32,75.28,75.3,52900.0,53.5658,53.5942,53.5658,53.58,52900.0
2014-11-04 12:50:00,75.3,75.34,75.3,75.33,13400.0,53.58,53.6085,53.58,53.6013,13400.0
2014-11-04 12:55:00,75.33,75.36,75.3,75.33,80900.0,53.6013,53.6227,53.58,53.6013,80900.0
2014-11-04 13:00:00,75.34,75.34,75.27,75.31,93200.0,53.6085,53.6085,53.5587,53.5871,93200.0
2014-11-04 13:05:00,75.31,75.33,75.29,75.33,36400.0,53.5871,53.6013,53.5729,53.6013,36400.0
2014-11-04 13:10:00,75.33,75.38,75.32,75.37,28500.0,53.6013,53.6369,53.5942,53.6298,28500.0
2014-11-04 13:15:00,75.37,75.38,75.34,75.35,17500.0,53.6298,53.6369,53.6085,53.6156,17500.0
2014-11-04 13:20:00,75.35,75.37,75.3,75.35,22800.0,53.6156,53.6298,53.58,53.6156,22800.0
2014-11-04 13:25:00,75.36,75.38,75.36,75.36,16500.0,53.6227,53.6369,53.6227,53.6227,16500.0
2014-11-04 13:30:00,75.37,75.38,75.34,75.36,20500.0,53.6298,53.6369,53.6085,53.6227,20500.0
2014-11-04 13:35:00,75.35,75.4,75.35,75.39,18900.0,53.6156,53.6512,53.6156,53.644,18900.0
2014-11-04 13:40:00,75.39,75.39,75.34,75.38,24500.0,53.644,53.644,53.6085,53.6369,24500.0
2014-11-04 13:45:00,75.38,75.41,75.36,75.4,15900.0,53.6369,53.6583,53.6227,53.6512,15900.0
2014-11-04 13:50:00,75.4,75.44,75.39,75.44,14800.0,53.6512,53.6796,53.644,53.6796,14800.0
2014-11-04 13:55:00,75.43,75.45,75.42,75.43,25900.0,53.6725,53.6867,53.6654,53.6725,25900.0
2014-11-04 14:00:00,75.43,75.46,75.35,75.35,25000.0,53.6725,53.6938,53.6156,53.6156,25000.0
2014-11-04 14:05:00,75.34,75.38,75.34,75.37,22100.0,53.6085,53.6369,53.6085,53.6298,22100.0
2014-11-04 14:10:00,75.37,75.41,75.36,75.41,15300.0,53.6298,53.6583,53.6227,53.6583,15300.0
2014-11-04 14:15:00,75.4,75.41,75.34,75.35,19700.0,53.6512,53.6583,53.6085,53.6156,19700.0
2014-11-04 14:20:00,75.35,75.38,75.33,75.36,34300.0,53.6156,53.6369,53.6013,53.6227,34300.0
2014-11-04 14:25:00,75.36,75.4,75.36,75.37,20100.0,53.6227,53.6512,53.6227,53.6298,20100.0
2014-11-04 14:30:00,75.37,75.4,75.37,75.4,15800.0,53.6298,53.6512,53.6298,53.6512,15800.0
2014-11-04 14:35:00,75.41,75.43,75.4,75.42,19000.0,53.6583,53.6725,53.6512,53.6654,19000.0
2014-11-04 14:40:00,75.42,75.43,75.37,75.39,38000.0,53.6654,53.6725,53.6298,53.644,38000.0
2014-11-04 14:45:00,75.4,75.43,75.37,75.41,25600.0,53.6512,53.6725,53.6298,53.6583,25600.0
2014-11-04 14:50:00,75.4,75.42,75.39,75.41,21700.0,53.6512,53.6654,53.644,53.6583,21700.0
2014-11-04 14:55:00,75.41,75.46,75.41,75.46,34400.0,53.6583,53.6938,53.6583,53.6938,34400.0
2014-11-04 15:00:00,75.46,75.46,75.4,75.45,34400.0,53.6938,53.6938,53.6512,53.6867,34400.0
2014-11-04 15:05:00,75.45,75.49,75.44,75.48,60000.0,53.6867,53.7152,53.6796,53.7081,60000.0
2014-11-04 15:10:00,75.5,75.52,75.44,75.46,47900.0,53.7223,53.7365,53.6796,53.6938,47900.0
2014-11-04 15:15:00,75.45,75.48,75.45,75.47,37100.0,53.6867,53.7081,53.6867,53.701,37100.0
2014-11-04 15:20:00,75.47,75.49,75.46,75.49,29700.0,53.701,53.7152,53.6938,53.7152,29700.0
2014-11-04 15:25:00,75.5,75.5,75.4,75.43,54200.0,53.7223,53.7223,53.6512,53.6725,54200.0
2014-11-04 15:30:00,75.42,75.47,75.42,75.43,72400.0,53.6654,53.701,53.6654,53.6725,72400.0
2014-11-04 15:35:00,75.44,75.48,75.43,75.44,60700.0,53.6796,53.7081,53.6725,53.6796,60700.0
2014-11-04 15:40:00,75.45,75.49,75.42,75.43,146200.0,53.6867,53.7152,53.6654,53.6725,146200.0
2014-11-04 15:45:00,75.43,75.56,75.43,75.56,478200.0,53.6725,53.765,53.6725,53.765,478200.0
2014-11-04 15:50:00,75.55,75.56,75.53,75.54,271700.0,53.7579,53.765,53.7437,53.7508,271700.0
2014-11-04 15:55:00,75.54,75.66,75.53,75.65,1950300.0,53.7508,53.8362,53.7437,53.829,1950300.0
2014-11-05 09:30:00,75.74,75.99,75.67,75.87,156900.0,53.8931,54.071,53.8433,53.9856,156900.0
2014-11-05 09:35:00,75.88,75.92,75.76,75.83,112500.0,53.9927,54.0212,53.9073,53.9571,112500.0
2014-11-05 09:40:00,75.84,75.84,75.67,75.73,45600.0,53.9642,53.9642,53.8433,53.886,45600.0
2014-11-05 09:45:00,75.73,75.77,75.68,75.68,34600.0,53.886,53.9144,53.8504,53.8504,34600.0
2014-11-05 09:50:00,75.67,75.78,75.67,75.72,55500.0,53.8433,53.9215,53.8433,53.8789,55500.0
2014-11-05 09:55:00,75.73,75.76,75.66,75.71,51700.0,53.886,53.9073,53.8362,53.8717,51700.0
2014-11-05 10:00:00,75.7,75.7,75.56,75.62,75400.0,53.8646,53.8646,53.765,53.8077,75400.0
2014-11-05 10:05:00,75.62,75.62,75.53,75.55,47700.0,53.8077,53.8077,53.7437,53.7579,47700.0
2014-11-05 10:10:00,75.55,75.57,75.52,75.54,45700.0,53.7579,53.7721,53.7365,53.7508,45700.0
2014-11-05 10:15:00,75.54,75.56,75.48,75.53,114400.0,53.7508,53.765,53.7081,53.7437,114400.0
2014-11-05 10:20:00,75.52,75.55,75.48,75.48,44800.0,53.7365,53.7579,53.7081,53.7081,44800.0
2014-11-05 10:25:00,75.49,75.5,75.39,75.4,120100.0,53.7152,53.7223,53.644,53.6512,120100.0
2014-11-05 10:30:00,75.39,75.44,75.37,75.38,36900.0,53.644,53.6796,53.6298,53.6369,36900.0
2014-11-05 10:35:00,75.38,75.41,75.33,75.41,53700.0,53.6369,53.6583,53.6013,53.6583,53700.0
2014-11-05 10:40:00,75.4,75.4,75.33,75.33,25800.0,53.6512,53.6512,53.6013,53.6013,25800.0
2014-11-05 10:45:00,75.34,75.37,75.26,75.35,217900.0,53.6085,53.6298,53.5515,53.6156,217900.0
2014-11-05 10:50:00,75.35,75.39,75.35,75.36,51900.0,53.6156,53.644,53.6156,53.6227,51900.0
2014-11-05 10:55:00,75.35,75.39,75.34,75.38,67900.0,53.6156,53.644,53.6085,53.6369,67900.0
2014-11-05 11:00:00,75.39,75.46,75.38,75.46,60500.0,53.644,53.6938,53.6369,53.6938,60500.0
2014-11-05 11:05:00,75.46,75.48,75.42,75.45,32200.0,53.6938,53.7081,53.6654,53.6867,32200.0
2014-11-05 11:10:00,75.45,75.45,75.41,75.45,38100.0,53.6867,53.6867,53.6583,53.6867,38100.0
2014-11-05 11:15:00,75.45,75.46,75.41,75.41,41300.0,53.6867,53.6938,53.6583,53.6583,41300.0
2014-11-05 11:20:00,75.41,75.42,75.39,75.4,30500.0,53.6583,53.6654,53.644,53.6512,30500.0
2014-11-05 11:25:00,75.41,75.51,75.41,75.49,64400.0,53.6583,53.7294,53.6583,53.7152,64400.0
2014-11-05 11:30:00,75.5,75.52,75.47,75.51,60000.0,53.7223,53.7365,53.701,53.7294,60000.0
2014-11-05 11:35:00,75.51,75.52,75.47,75.5,44200.0,53.7294,53.7365,53.701,53.7223,44200.0
2014-11-05 11:40:00,75.5,75.53,75.48,75.53,45000.0,53.7223,53.7437,53.7081,53.7437,45000.0
2014-11-05 11:45:00,75.53,75.54,75.5,75.51,16800.0,53.7437,53.7508,53.7223,53.7294,16800.0
2014-11-05 11:50:00,75.5,75.51,75.45,75.45,30900.0,53.7223,53.7294,53.6867,53.6867,30900.0
2014-11-05 11:55:00,75.44,75.46,75.41,75.45,30800.0,53.6796,53.6938,53.6583,53.6867,30800.0
2014-11-05 12:00:00,75.44,75.53,75.43,75.49,53500.0,53.6796,53.7437,53.6725,53.7152,53500.0
2014-11-05 12:05:00,75.49,75.5,75.45,75.45,20300.0,53.7152,53.7223,53.6867,53.6867,20300.0
2014-11-05 12:10:00,75.45,75.45,75.39,75.42,14900.0,53.6867,53.6867,53.644,53.6654,14900.0
2014-11-05 12:15:00,75.43,75.44,75.4,75.41,14600.0,53.6725,53.6796,53.6512,53.6583,14600.0
2014-11-05 12:20:00,75.41,75.41,75.4,75.4,20800.0,53.6583,53.6583,53.6512,53.6512,20800.0
2014-11-05 12:25:00,75.4,75.41,75.35,75.37,19500.0,53.6512,53.6583,53.6156,53.6298,19500.0
2014-11-05 12:30:00,75.37,75.37,75.32,75.32,16900.0,53.6298,53.6298,53.5942,53.5942,16900.0
2014-11-05 12:35:00,75.33,75.4,75.32,75.4,95800.0,53.6013,53.6512,53.5942,53.6512,95800.0
2014-11-05 12:40:00,75.41,75.42,75.38,75.39,20200.0,53.6583,53.6654,53.6369,53.644,20200.0
2014-11-05 12:45:00,75.39,75.43,75.39,75.42,24700.0,53.644,53.6725,53.644,53.6654,24700.0
2014-11-05 12:50:00,75.41,75.43,75.41,75.42,24100.0,53.6583,53.6725,53.6583,53.6654,24100.0
2014-11-05 12:55:00,75.42,75.42,75.4,75.4,40200.0,53.6654,53.6654,53.6512,53.6512,40200.0
2014-11-05 13:00:00,75.4,75.41,75.39,75.4,32000.0,53.6512,53.6583,53.644,53.6512,32000.0
2014-11-05 13:05:00,75.41,75.42,75.4,75.41,21900.0,53.6583,53.6654,53.6512,53.6583,21900.0
2014-11-05 13:10:00,75.4,75.41,75.39,75.4,9500.0,53.6512,53.6583,53.644,53.6512,9500.0
2014-11-05 13:15:00,75.39,75.4,75.34,75.35,37600.0,53.644,53.6512,53.6085,53.6156,37600.0
2014-11-05 13:20:00,75.34,75.37,75.33,75.34,87300.0,53.6085,53.6298,53.6013,53.6085,87300.0
2014-11-05 13:25:00,75.34,75.34,75.31,75.31,20200.0,53.6085,53.6085,53.5871,53.5871,20200.0
2014-11-05 13:30:00,75.32,75.36,75.31,75.33,112100.0,53.5942,53.6227,53.5871,53.6013,112100.0
2014-11-05 13:35:00,75.34,75.34,75.29,75.29,74200.0,53.6085,53.6085,53.5729,53.5729,74200.0
2014-11-05 13:40:00,75.28,75.29,75.25,75.25,50000.0,53.5658,53.5729,53.5444,53.5444,50000.0
2014-11-05 13:45:00,75.25,75.28,75.23,75.28,53200.0,53.5444,53.5658,53.5302,53.5658,53200.0
2014-11-05 13:50:00,75.28,75.34,75.28,75.33,143000.0,53.5658,53.6085,53.5658,53.6013,143000.0
2014-11-05 13:55:00,75.34,75.36,75.32,75.36,35000.0,53.6085,53.6227,53.5942,53.6227,35000.0
2014-11-05 14:00:00,75.35,75.38,75.34,75.37,50500.0,53.6156,53.6369,53.6085,53.6298,50500.0
2014-11-05 14:05:00,75.37,75.39,75.36,75.38,40700.0,53.6298,53.644,53.6227,53.6369,40700.0
2014-11-05 14:10:00,75.38,75.43,75.38,75.42,44300.0,53.6369,53.6725,53.6369,53.6654,44300.0
2014-11-05 14:15:00,75.42,75.42,75.38,75.39,47000.0,53.6654,53.6654,53.6369,53.644,47000.0
2014-11-05 14:20:00,75.4,75.41,75.37,75.38,76900.0,53.6512,53.6583,53.6298,53.6369,76900.0
2014-11-05 14:25:00,75.37,75.41,75.35,75.35,50600.0,53.6298,53.6583,53.6156,53.6156,50600.0
2014-11-05 14:30:00,75.35,75.39,75.34,75.38,24100.0,53.6156,53.644,53.6085,53.6369,24100.0
2014-11-05 14:35:00,75.38,75.38,75.35,75.37,36500.0,53.6369,53.6369,53.6156,53.6298,36500.0
2014-11-05 14:40:00,75.37,75.38,75.31,75.31,87900.0,53.6298,53.6369,53.5871,53.5871,87900.0
2014-11-05 14:45:00,75.32,75.34,75.3,75.31,69600.0,53.5942,53.6085,53.58,53.5871,69600.0
2014-11-05 14:50:00,75.3,75.31,75.3,75.3,34600.0,53.58,53.5871,53.58,53.58,34600.0
2014-11-05 14:55:00,75.3,75.34,75.3,75.33,56600.0,53.58,53.6085,53.58,53.6013,56600.0
2014-11-05 15:00:00,75.34,75.38,75.34,75.34,44100.0,53.6085,53.6369,53.6085,53.6085,44100.0
2014-11-05 15:05:00,75.34,75.34,75.3,75.3,28700.0,53.6085,53.6085,53.58,53.58,28700.0
2014-11-05 15:10:00,75.3,75.31,75.28,75.29,27600.0,53.58,53.5871,53.5658,53.5729,27600.0
2014-11-05 15:15:00,75.3,75.31,75.25,75.25,45000.0,53.58,53.5871,53.5444,53.5444,45000.0
2014-11-05 15:20:00,75.25,75.26,75.19,75.2,79600.0,53.5444,53.5515,53.5017,53.5088,79600.0
2014-11-05 15:25:00,75.2,75.25,75.19,75.23,93400.0,53.5088,53.5444,53.5017,53.5302,93400.0
2014-11-05 15:30:00,75.24,75.31,75.22,75.31,130600.0,53.5373,53.5871,53.5231,53.5871,130600.0
2014-11-05 15:35:00,75.31,75.35,75.29,75.35,155200.0,53.5871,53.6156,53.5729,53.6156,155200.0
2014-11-05 15:40:00,75.36,75.45,75.35,75.44,231500.0,53.6227,53.6867,53.6156,53.6796,231500.0
2014-11-05 15:45:00,75.45,75.54,75.4,75.53,637600.0,53.6867,53.7508,53.6512,53.7437,637600.0
2014-11-05 15:50:00,75.53,75.61,75.53,75.6,1332400.0,53.7437,53.8006,53.7437,53.7935,1332400.0
2014-11-05 15:55:00,75.6,75.72,75.59,75.66,3548100.0,53.7935,53.8789,53.7864,53.8362,3548100.0
2014-11-06 09:30:00,75.61,76.0,75.58,75.93,189300.0,53.8006,54.0781,53.7792,54.0283,189300.0
2014-11-06 09:35:00,75.93,75.93,75.58,75.6,306800.0,54.0283,54.0283,53.7792,53.7935,306800.0
2014-11-06 09:40:00,75.61,75.71,75.58,75.71,173400.0,53.8006,53.8717,53.7792,53.8717,173400.0
2014-11-06 09:45:00,75.69,75.82,75.68,75.71,210300.0,53.8575,53.95,53.8504,53.8717,210300.0
2014-11-06 09:50:00,75.71,75.73,75.55,75.58,99500.0,53.8717,53.886,53.7579,53.7792,99500.0
2014-11-06 09:55:00,75.56,75.64,75.54,75.63,60400.0,53.765,53.8219,53.7508,53.8148,60400.0
2014-11-06 10:00:00,75.64,75.67,75.6,75.62,155100.0,53.8219,53.8433,53.7935,53.8077,155100.0
2014-11-06 10:05:00,75.6,75.61,75.55,75.58,75600.0,53.7935,53.8006,53.7579,53.7792,75600.0
2014-11-06 10:10:00,75.58,75.59,75.54,75.58,91300.0,53.7792,53.7864,53.7508,53.7792,91300.0
2014-11-06 10:15:00,75.57,75.57,75.45,75.5,70100.0,53.7721,53.7721,53.6867,53.7223,70100.0
2014-11-06 10:20:00,75.5,75.6,75.49,75.52,92500.0,53.7223,53.7935,53.7152,53.7365,92500.0
2014-11-06 10:25:00,75.53,75.62,75.52,75.55,82000.0,53.7437,53.8077,53.7365,53.7579,82000.0
2014-11-06 10:30:00,75.54,75.62,75.51,75.6,64200.0,53.7508,53.8077,53.7294,53.7935,64200.0
2014-11-06 10:35:00,75.59,75.64,75.58,75.63,125300.0,53.7864,53.8219,53.7792,53.8148,125300.0
2014-11-06 10:40:00,75.62,75.64,75.58,75.58,37100.0,53.8077,53.8219,53.7792,53.7792,37100.0
2014-11-06 10:45:00,75.58,75.63,75.55,75.56,40500.0,53.7792,53.8148,53.7579,53.765,40500.0
2014-11-06 10:50:00,75.55,75.59,75.5,75.5,33500.0,53.7579,53.7864,53.7223,53.7223,33500.0
2014-11-06 10:55:00,75.5,75.5,75.4,75.41,68300.0,53.7223,53.7223,53.6512,53.6583,68300.0
2014-11-06 11:00:00,75.4,75.5,75.4,75.49,54000.0,53.6512,53.7223,53.6512,53.7152,54000.0
2014-11-06 11:05:00,75.49,75.49,75.44,75.45,39500.0,53.7152,53.7152,53.6796,53.6867,39500.0
2014-11-06 11:10:00,75.45,75.47,75.41,75.46,86800.0,53.6867,53.701,53.6583,53.6938,86800.0
2014-11-06 11:15:00,75.46,75.55,75.44,75.53,47500.0,53.6938,53.7579,53.6796,53.7437,47500.0
2014-11-06 11:20:00,75.54,75.61,75.54,75.59,39600.0,53.7508,53.8006,53.7508,53.7864,39600.0
2014-11-06 11:25:00,75.59,75.59,75.53,75.55,60700.0,53.7864,53.7864,53.7437,53.7579,60700.0
2014-11-06 11:30:00,75.55,75.55,75.5,75.53,41700.0,53.7579,53.7579,53.7223,53.7437,41700.0
2014-11-06 11:35:00,75.52,75.53,75.49,75.51,45600.0,53.7365,53.7437,53.7152,53.7294,45600.0
2014-11-06 11:40:00,75.51,75.6,75.5,75.6,70800.0,53.7294,53.7935,53.7223,53.7935,70800.0
2014-11-06 11:45:00,75.6,75.61,75.54,75.55,35400.0,53.7935,53.8006,53.7508,53.7579,35400.0
2014-11-06 11:50:00,75.56,75.63,75.56,75.57,87100.0,53.765,53.8148,53.765,53.7721,87100.0
2014-11-06 11:55:00,75.57,75.62,75.57,75.62,26400.0,53.7721,53.8077,53.7721,53.8077,26400.0
2014-11-06 12:00:00,75.61,75.62,75.56,75.57,51600.0,53.8006,53.8077,53.765,53.7721,51600.0
2014-11-06 12:05:00,75.58,75.59,75.52,75.53,22800.0,53.7792,53.7864,53.7365,53.7437,22800.0
2014-11-06 12:10:00,75.53,75.53,75.49,75.52,26800.0,53.7437,53.7437,53.7152,53.7365,26800.0
2014-11-06 12:15:00,75.52,75.55,75.47,75.49,40100.0,53.7365,53.7579,53.701,53.7152,40100.0
2014-11-06 12:20:00,75.48,75.5,75.44,75.5,61800.0,53.7081,53.7223,53.6796,53.7223,61800.0
2014-11-06 12:25:00,75.49,75.5,75.45,75.45,25800.0,53.7152,53.7223,53.6867,53.6867,25800.0
2014-11-06 12:30:00,75.45,75.49,75.44,75.48,54100.0,53.6867,53.7152,53.6796,53.7081,54100.0
2014-11-06 12:35:00,75.48,75.48,75.43,75.43,34000.0,53.7081,53.7081,53.6725,53.6725,34000.0
2014-11-06 12:40:00,75.44,75.49,75.43,75.47,84300.0,53.6796,53.7152,53.6725,53.701,84300.0
2014-11-06 12:45:00,75.47,75.51,75.47,75.51,33100.0,53.701,53.7294,53.701,53.7294,33100.0
2014-11-06 12:50:00,75.51,75.51,75.45,75.45,46000.0,53.7294,53.7294,53.6867,53.6867,46000.0
2014-11-06 12:55:00,75.45,75.47,75.42,75.47,87500.0,53.6867,53.701,53.6654,53.701,87500.0
2014-11-06 13:00:00,75.47,75.48,75.45,75.48,22700.0,53.701,53.7081,53.6867,53.7081,22700.0
2014-11-06 13:05:00,75.48,75.48,75.44,75.44,38300.0,53.7081,53.7081,53.6796,53.6796,38300.0
2014-11-06 13:10:00,75.45,75.46,75.44,75.45,48200.0,53.6867,53.6938,53.6796,53.6867,48200.0
2014-11-06 13:15:00,75.45,75.47,75.44,75.44,32400.0,53.6867,53.701,53.6796,53.6796,32400.0
2014-11-06 13:20:00,75.44,75.48,75.43,75.46,36600.0,53.6796,53.7081,53.6725,53.6938,36600.0
2014-11-06 13:25:00,75.46,75.48,75.45,75.47,43700.0,53.6938,53.7081,53.6867,53.701,43700.0
2014-11-06 13:30:00,75.47,75.48,75.45,75.45,26900.0,53.701,53.7081,53.6867,53.6867,26900.0
2014-11-06 13:35:00,75.44,75.44,75.4,75.4,64500.0,53.6796,53.6796,53.6512,53.6512,64500.0
2014-11-06 13:40:00,75.41,75.42,75.37,75.37,34500.0,53.6583,53.6654,53.6298,53.6298,34500.0
2014-11-06 13:45:00,75.37,75.4,75.36,75.38,34800.0,53.6298,53.6512,53.6227,53.6369,34800.0
2014-11-06 13:50:00,75.39,75.39,75.36,75.37,29700.0,53.644,53.644,53.6227,53.6298,29700.0
2014-11-06 13:55:00,75.37,75.38,75.36,75.36,33500.0,53.6298,53.6369,53.6227,53.6227,33500.0
2014-11-06 14:00:00,75.37,75.4,75.33,75.38,39900.0,53.6298,53.6512,53.6013,53.6369,39900.0
2014-11-06 14:05:00,75.39,75.39,75.33,75.33,25800.0,53.644,53.644,53.6013,53.6013,25800.0
2014-11-06 14:10:00,75.33,75.34,75.31,75.34,38100.0,53.6013,53.6085,53.5871,53.6085,38100.0
2014-11-06 14:15:00,75.34,75.35,75.32,75.32,29300.0,53.6085,53.6156,53.5942,53.5942,29300.0
2014-11-06 14:20:00,75.33,75.35,75.32,75.35,42300.0,53.6013,53.6156,53.5942,53.6156,42300.0
2014-11-06 14:25:00,75.36,75.38,75.34,75.36,70800.0,53.6227,53.6369,53.6085,53.6227,70800.0
2014-11-06 14:30:00,75.37,75.38,75.33,75.36,57500.0,53.6298,53.6369,53.6013,53.6227,57500.0
2014-11-06 14:35:00,75.36,75.36,75.34,75.36,31300.0,53.6227,53.6227,53.6085,53.6227,31300.0
2014-11-06 14:40:00,75.36,75.36,75.34,75.36,30300.0,53.6227,53.6227,53.6085,53.6227,30300.0
2014-11-06 14:45:00,75.36,75.37,75.34,75.36,48900.0,53.6227,53.6298,53.6085,53.6227,48900.0
2014-11-06 14:50:00,75.35,75.37,75.34,75.34,125700.0,53.6156,53.6298,53.6085,53.6085,125700.0
2014-11-06 14:55:00,75.35,75.39,75.34,75.38,86600.0,53.6156,53.644,53.6085,53.6369,86600.0
2014-11-06 15:00:00,75.38,75.38,75.34,75.35,88400.0,53.6369,53.6369,53.6085,53.6156,88400.0
2014-11-06 15:05:00,75.35,75.38,75.32,75.35,76100.0,53.6156,53.6369,53.5942,53.6156,76100.0
2014-11-06 15:10:00,75.35,75.36,75.32,75.34,38600.0,53.6156,53.6227,53.5942,53.6085,38600.0
2014-11-06 15:15:00,75.34,75.36,75.29,75.31,238100.0,53.6085,53.6227,53.5729,53.5871,238100.0
2014-11-06 15:20:00,75.31,75.32,75.3,75.3,35600.0,53.5871,53.5942,53.58,53.58,35600.0
2014-11-06 15:25:00,75.3,75.32,75.29,75.32,60600.0,53.58,53.5942,53.5729,53.5942,60600.0
2014-11-06 15:30:00,75.32,75.34,75.26,75.26,84100.0,53.5942,53.6085,53.5515,53.5515,84100.0
2014-11-06 15:35:00,75.26,75.32,75.25,75.27,117900.0,53.5515,53.5942,53.5444,53.5587,117900.0
2014-11-06 15:40:00,75.27,75.3,75.25,75.25,97400.0,53.5587,53.58,53.5444,53.5444,97400.0
2014-11-06 15:45:00,75.26,75.28,75.21,75.22,203300.0,53.5515,53.5658,53.516,53.5231,203300.0
2014-11-06 15:50:00,75.22,75.24,75.15,75.15,297800.0,53.5231,53.5373,53.4733,53.4733,297800.0
2014-11-06 15:55:00,75.15,75.27,75.14,75.27,1593200.0,53.4733,53.5587,53.4662,53.5587,1593200.0
2014-11-07 09:30:00,75.43,75.47,75.17,75.17,317500.0,53.6725,53.701,53.4875,53.4875,317500.0
2014-11-07 09:35:00,75.17,75.2,75.13,75.16,153300.0,53.4875,53.5088,53.459,53.4804,153300.0
2014-11-07 09:40:00,75.16,75.16,74.93,74.96,176100.0,53.4804,53.4804,53.3167,53.3381,176100.0
2014-11-07 09:45:00,74.97,75.11,74.91,75.11,173900.0,53.3452,53.4448,53.3025,53.4448,173900.0
2014-11-07 09:50:00,75.1,75.12,74.97,74.98,77500.0,53.4377,53.4519,53.3452,53.3523,77500.0
2014-11-07 09:55:00,74.98,75.14,74.98,75.14,249700.0,53.3523,53.4662,53.3523,53.4662,249700.0
2014-11-07 10:00:00,75.14,75.14,75.0,75.02,85600.0,53.4662,53.4662,53.3665,53.3808,85600.0
2014-11-07 10:05:00,75.02,75.11,75.01,75.11,84300.0,53.3808,53.4448,53.3736,53.4448,84300.0
2014-11-07 10:10:00,75.11,75.12,75.06,75.09,77100.0,53.4448,53.4519,53.4092,53.4306,77100.0
2014-11-07 10:15:00,75.09,75.16,75.07,75.15,77700.0,53.4306,53.4804,53.4163,53.4733,77700.0
2014-11-07 10:20:00,75.16,75.16,75.08,75.11,53700.0,53.4804,53.4804,53.4235,53.4448,53700.0
2014-11-07 10:25:00,75.1,75.18,75.08,75.16,65600.0,53.4377,53.4946,53.4235,53.4804,65600.0
2014-11-07 10:30:00,75.17,75.27,75.13,75.25,115000.0,53.4875,53.5587,53.459,53.5444,115000.0
2014-11-07 10:35:00,75.25,75.34,75.22,75.32,59200.0,53.5444,53.6085,53.5231,53.5942,59200.0
2014-11-07 10:40:00,75.32,75.32,75.25,75.28,63100.0,53.5942,53.5942,53.5444,53.5658,63100.0
2014-11-07 10:45:00,75.27,75.34,75.27,75.31,21400.0,53.5587,53.6085,53.5587,53.5871,21400.0
2014-11-07 10:50:00,75.32,75.38,75.31,75.37,59700.0,53.5942,53.6369,53.5871,53.6298,59700.0
2014-11-07 10:55:00,75.37,75.41,75.37,75.39,27400.0,53.6298,53.6583,53.6298,53.644,27400.0
2014-11-07 11:00:00,75.38,75.4,75.3,75.31,41800.0,53.6369,53.6512,53.58,53.5871,41800.0
2014-11-07 11:05:00,75.31,75.31,75.27,75.27,17300.0,53.5871,53.5871,53.5587,53.5587,17300.0
2014-11-07 11:10:00,75.27,75.35,75.27,75.34,42700.0,53.5587,53.6156,53.5587,53.6085,42700.0
2014-11-07 11:15:00,75.34,75.37,75.34,75.36,30200.0,53.6085,53.6298,53.6085,53.6227,30200.0
2014-11-07 11:20:00,75.36,75.36,75.34,75.34,44900.0,53.6227,53.6227,53.6085,53.6085,44900.0
2014-11-07 11:25:00,75.35,75.38,75.33,75.37,17900.0,53.6156,53.6369,53.6013,53.6298,17900.0
2014-11-07 11:30:00,75.37,75.39,75.31,75.32,28200.0,53.6298,53.644,53.5871,53.5942,28200.0
2014-11-07 11:35:00,75.32,75.33,75.28,75.33,65000.0,53.5942,53.6013,53.5658,53.6013,65000.0
2014-11-07 11:40:00,75.33,75.34,75.28,75.33,54800.0,53.6013,53.6085,53.5658,53.6013,54800.0
2014-11-07 11:45:00,75.32,75.33,75.27,75.29,34700.0,53.5942,53.6013,53.5587,53.5729,34700.0
2014-11-07 11:50:00,75.28,75.35,75.28,75.34,78900.0,53.5658,53.6156,53.5658,53.6085,78900.0
2014-11-07 11:55:00,75.34,75.38,75.34,75.36,64700.0,53.6085,53.6369,53.6085,53.6227,64700.0
2014-11-07 12:00:00,75.35,75.37,75.31,75.36,38900.0,53.6156,53.6298,53.5871,53.6227,38900.0
2014-11-07 12:05:00,75.36,75.39,75.35,75.36,29900.0,53.6227,53.644,53.6156,53.6227,29900.0
2014-11-07 12:10:00,75.36,75.4,75.34,75.34,53600.0,53.6227,53.6512,53.6085,53.6085,53600.0
2014-11-07 12:15:00,75.34,75.36,75.3,75.36,24300.0,53.6085,53.6227,53.58,53.6227,24300.0
2014-11-07 12:20:00,75.36,75.42,75.36,75.39,69400.0,53.6227,53.6654,53.6227,53.644,69400.0
2014-11-07 12:25:00,75.39,75.4,75.35,75.37,43800.0,53.644,53.6512,53.6156,53.6298,43800.0
2014-11-07 12:30:00,75.37,75.37,75.34,75.37,39900.0,53.6298,53.6298,53.6085,53.6298,39900.0
2014-11-07 12:35:00,75.38,75.38,75.33,75.35,20600.0,53.6369,53.6369,53.6013,53.6156,20600.0
2014-11-07 12:40:00,75.36,75.37,75.34,75.35,9800.0,53.6227,53.6298,53.6085,53.6156,9800.0
2014-11-07 12:45:00,75.35,75.36,75.31,75.32,36800.0,53.6156,53.6227,53.5871,53.5942,36800.0
2014-11-07 12:50:00,75.32,75.32,75.28,75.28,17400.0,53.5942,53.5942,53.5658,53.5658,17400.0
2014-11-07 12:55:00,75.28,75.34,75.28,75.32,34100.0,53.5658,53.6085,53.5658,53.5942,34100.0
2014-11-07 13:00:00,75.32,75.38,75.32,75.37,27900.0,53.5942,53.6369,53.5942,53.6298,27900.0
2014-11-07 13:05:00,75.37,75.39,75.36,75.37,33400.0,53.6298,53.644,53.6227,53.6298,33400.0
2014-11-07 13:10:00,75.36,75.44,75.36,75.44,22300.0,53.6227,53.6796,53.6227,53.6796,22300.0
2014-11-07 13:15:00,75.44,75.47,75.43,75.44,44400.0,53.6796,53.701,53.6725,53.6796,44400.0
2014-11-07 13:20:00,75.44,75.5,75.44,75.5,72400.0,53.6796,53.7223,53.6796,53.7223,72400.0
2014-11-07 13:25:00,75.5,75.51,75.45,75.46,39700.0,53.7223,53.7294,53.6867,53.6938,39700.0
2014-11-07 13:30:00,75.47,75.49,75.45,75.48,34800.0,53.701,53.7152,53.6867,53.7081,34800.0
2014-11-07 13:35:00,75.49,75.49,75.44,75.44,55300.0,53.7152,53.7152,53.6796,53.6796,55300.0
2014-11-07 13:40:00,75.44,75.46,75.42,75.42,34900.0,53.6796,53.6938,53.6654,53.6654,34900.0
2014-11-07 13:45:00,75.43,75.45,75.41,75.45,44500.0,53.6725,53.6867,53.6583,53.6867,44500.0
2014-11-07 13:50:00,75.44,75.44,75.41,75.43,34400.0,53.6796,53.6796,53.6583,53.6725,34400.0
2014-11-07 13:55:00,75.44,75.44,75.4,75.4,56400.0,53.6796,53.6796,53.6512,53.6512,56400.0
2014-11-07 14:00:00,75.4,75.45,75.38,75.44,29600.0,53.6512,53.6867,53.6369,53.6796,29600.0
2014-11-07 14:05:00,75.44,75.45,75.41,75.41,29500.0,53.6796,53.6867,53.6583,53.6583,29500.0
2014-11-07 14:10:00,75.42,75.45,75.4,75.43,31700.0,53.6654,53.6867,53.6512,53.6725,31700.0
2014-11-07 14:15:00,75.44,75.47,75.44,75.47,50500.0,53.6796,53.701,53.6796,53.701,50500.0
2014-11-07 14:20:00,75.48,75.51,75.47,75.5,65800.0,53.7081,53.7294,53.701,53.7223,65800.0
2014-11-07 14:25:00,75.5,75.5,75.44,75.45,53100.0,53.7223,53.7223,53.6796,53.6867,53100.0
2014-11-07 14:30:00,75.46,75.47,75.44,75.45,48600.0,53.6938,53.701,53.6796,53.6867,48600.0
2014-11-07 14:35:00,75.45,75.48,75.44,75.48,28000.0,53.6867,53.7081,53.6796,53.7081,28000.0
2014-11-07 14:40:00,75.48,75.55,75.48,75.55,29500.0,53.7081,53.7579,53.7081,53.7579,29500.0
2014-11-07 14:45:00,75.54,75.55,75.5,75.51,32100.0,53.7508,53.7579,53.7223,53.7294,32100.0
2014-11-07 14:50:00,75.51,75.52,75.45,75.48,49400.0,53.7294,53.7365,53.6867,53.7081,49400.0
2014-11-07 14:55:00,75.49,75.49,75.42,75.43,63300.0,53.7152,53.7152,53.6654,53.6725,63300.0
2014-11-07 15:00:00,75.44,75.44,75.4,75.42,61800.0,53.6796,53.6796,53.6512,53.6654,61800.0
2014-11-07 15:05:00,75.42,75.48,75.39,75.41,77500.0,53.6654,53.7081,53.644,53.6583,77500.0
2014-11-07 15:10:00,75.41,75.44,75.4,75.42,97900.0,53.6583,53.6796,53.6512,53.6654,97900.0
2014-11-07 15:15:00,75.43,75.43,75.34,75.35,183800.0,53.6725,53.6725,53.6085,53.6156,183800.0
2014-11-07 15:20:00,75.35,75.36,75.31,75.36,240300.0,53.6156,53.6227,53.5871,53.6227,240300.0
2014-11-07 15:25:00,75.35,75.37,75.3,75.3,345100.0,53.6156,53.6298,53.58,53.58,345100.0
2014-11-07 15:30:00,75.31,75.32,75.23,75.25,319000.0,53.5871,53.5942,53.5302,53.5444,319000.0
2014-11-07 15:35:00,75.25,75.28,75.25,75.25,137700.0,53.5444,53.5658,53.5444,53.5444,137700.0
2014-11-07 15:40:00,75.26,75.27,75.24,75.26,256300.0,53.5515,53.5587,53.5373,53.5515,256300.0
2014-11-07 15:45:00,75.26,75.31,75.24,75.28,244500.0,53.5515,53.5871,53.5373,53.5658,244500.0
2014-11-07 15:50:00,75.28,75.29,75.18,75.18,485000.0,53.5658,53.5729,53.4946,53.4946,485000.0
2014-11-07 15:55:00,75.18,75.23,75.14,75.23,1037300.0,53.4946,53.5302,53.4662,53.5302,1037300.0
2014-11-10 09:30:00,74.75,75.18,74.75,75.12,353800.0,53.1886,53.4946,53.1886,53.4519,353800.0
2014-11-10 09:35:00,75.12,75.22,75.1,75.16,63400.0,53.4519,53.5231,53.4377,53.4804,63400.0
2014-11-10 09:40:00,75.17,75.18,75.12,75.15,97300.0,53.4875,53.4946,53.4519,53.4733,97300.0
2014-11-10 09:45:00,75.15,75.18,75.12,75.14,53000.0,53.4733,53.4946,53.4519,53.4662,53000.0
2014-11-10 09:50:00,75.14,75.17,75.1,75.13,50400.0,53.4662,53.4875,53.4377,53.459,50400.0
2014-11-10 09:55:00,75.13,75.19,75.13,75.17,34300.0,53.459,53.5017,53.459,53.4875,34300.0
2014-11-10 10:00:00,75.17,75.26,75.17,75.26,41200.0,53.4875,53.5515,53.4875,53.5515,41200.0
2014-11-10 10:05:00,75.26,75.41,75.26,75.34,51000.0,53.5515,53.6583,53.5515,53.6085,51000.0
2014-11-10 10:10:00,75.34,75.36,75.3,75.32,35000.0,53.6085,53.6227,53.58,53.5942,35000.0
2014-11-10 10:15:00,75.32,75.4,75.32,75.39,43000.0,53.5942,53.6512,53.5942,53.644,43000.0
2014-11-10 10:20:00,75.38,75.39,75.32,75.35,56600.0,53.6369,53.644,53.5942,53.6156,56600.0
2014-11-10 10:25:00,75.36,75.36,75.3,75.33,27200.0,53.6227,53.6227,53.58,53.6013,27200.0
2014-11-10 10:30:00,75.34,75.42,75.3,75.38,30300.0,53.6085,53.6654,53.58,53.6369,30300.0
2014-11-10 10:35:00,75.38,75.4,75.36,75.4,33100.0,53.6369,53.6512,53.6227,53.6512,33100.0
2014-11-10 10:40:00,75.4,75.42,75.37,75.42,25200.0,53.6512,53.6654,53.6298,53.6654,25200.0
2014-11-10 10:45:00,75.43,75.46,75.42,75.45,45600.0,53.6725,53.6938,53.6654,53.6867,45600.0
2014-11-10 10:50:00,75.45,75.47,75.42,75.47,24300.0,53.6867,53.701,53.6654,53.701,24300.0
2014-11-10 10:55:00,75.48,75.51,75.45,75.45,33500.0,53.7081,53.7294,53.6867,53.6867,33500.0
2014-11-10 11:00:00,75.45,75.49,75.43,75.46,34000.0,53.6867,53.7152,53.6725,53.6938,34000.0
2014-11-10 11:05:00,75.46,75.49,75.42,75.46,33800.0,53.6938,53.7152,53.6654,53.6938,33800.0
2014-11-10 11:10:00,75.45,75.47,75.42,75.43,60600.0,53.6867,53.701,53.6654,53.6725,60600.0
2014-11-10 11:15:00,75.43,75.44,75.37,75.38,32500.0,53.6725,53.6796,53.6298,53.6369,32500.0
2014-11-10 11:20:00,75.37,75.44,75.37,75.41,37700.0,53.6298,53.6796,53.6298,53.6583,37700.0
2014-11-10 11:25:00,75.4,75.42,75.4,75.4,40200.0,53.6512,53.6654,53.6512,53.6512,40200.0
2014-11-10 11:30:00,75.41,75.41,75.37,75.39,20300.0,53.6583,53.6583,53.6298,53.644,20300.0
2014-11-10 11:35:00,75.39,75.4,75.35,75.4,76600.0,53.644,53.6512,53.6156,53.6512,76600.0
2014-11-10 11:40:00,75.4,75.41,75.35,75.36,30200.0,53.6512,53.6583,53.6156,53.6227,30200.0
2014-11-10 11:45:00,75.36,75.39,75.35,75.39,31700.0,53.6227,53.644,53.6156,53.644,31700.0
2014-11-10 11:50:00,75.38,75.38,75.37,75.38,16400.0,53.6369,53.6369,53.6298,53.6369,16400.0
2014-11-10 11:55:00,75.37,75.39,75.35,75.36,19300.0,53.6298,53.644,53.6156,53.6227,19300.0
2014-11-10 12:00:00,75.36,75.37,75.34,75.37,13800.0,53.6227,53.6298,53.6085,53.6298,13800.0
2014-11-10 12:05:00,75.37,75.43,75.37,75.41,20200.0,53.6298,53.6725,53.6298,53.6583,20200.0
2014-11-10 12:10:00,75.41,75.45,75.39,75.44,25200.0,53.6583,53.6867,53.644,53.6796,25200.0
2014-11-10 12:15:00,75.44,75.45,75.42,75.43,14300.0,53.6796,53.6867,53.6654,53.6725,14300.0
2014-11-10 12:20:00,75.44,75.47,75.43,75.45,14400.0,53.6796,53.701,53.6725,53.6867,14400.0
2014-11-10 12:25:00,75.45,75.47,75.43,75.47,15800.0,53.6867,53.701,53.6725,53.701,15800.0
2014-11-10 12:30:00,75.46,75.46,75.42,75.44,16000.0,53.6938,53.6938,53.6654,53.6796,16000.0
2014-11-10 12:35:00,75.44,75.46,75.43,75.45,18800.0,53.6796,53.6938,53.6725,53.6867,18800.0
2014-11-10 12:40:00,75.47,75.48,75.45,75.48,19800.0,53.701,53.7081,53.6867,53.7081,19800.0
2014-11-10 12:45:00,75.47,75.51,75.47,75.48,28800.0,53.701,53.7294,53.701,53.7081,28800.0
2014-11-10 12:50:00,75.48,75.48,75.43,75.43,27000.0,53.7081,53.7081,53.6725,53.6725,27000.0
2014-11-10 12:55:00,75.43,75.44,75.41,75.43,10800.0,53.6725,53.6796,53.6583,53.6725,10800.0
2014-11-10 13:00:00,75.42,75.45,75.42,75.45,7900.0,53.6654,53.6867,53.6654,53.6867,7900.0
2014-11-10 13:05:00,75.45,75.48,75.45,75.46,202800.0,53.6867,53.7081,53.6867,53.6938,202800.0
2014-11-10 13:10:00,75.47,75.48,75.46,75.48,63000.0,53.701,53.7081,53.6938,53.7081,63000.0
2014-11-10 13:15:00,75.48,75.51,75.48,75.5,11400.0,53.7081,53.7294,53.7081,53.7223,11400.0
2014-11-10 13:20:00,75.49,75.5,75.47,75.48,46000.0,53.7152,53.7223,53.701,53.7081,46000.0
2014-11-10 13:25:00,75.48,75.48,75.45,75.47,20700.0,53.7081,53.7081,53.6867,53.701,20700.0
2014-11-10 13:30:00,75.48,75.49,75.46,75.46,15500.0,53.7081,53.7152,53.6938,53.6938,15500.0
2014-11-10 13:35:00,75.47,75.51,75.47,75.51,12800.0,53.701,53.7294,53.701,53.7294,12800.0
2014-11-10 13:40:00,75.51,75.52,75.5,75.51,15800.0,53.7294,53.7365,53.7223,53.7294,15800.0
2014-11-10 13:45:00,75.5,75.52,75.48,75.49,15300.0,53.7223,53.7365,53.7081,53.7152,15300.0
2014-11-10 13:50:00,75.49,75.51,75.48,75.5,10400.0,53.7152,53.7294,53.7081,53.7223,10400.0
2014-11-10 13:55:00,75.51,75.53,75.48,75.53,21600.0,53.7294,53.7437,53.7081,53.7437,21600.0
2014-11-10 14:00:00,75.52,75.52,75.51,75.52,16300.0,53.7365,53.7365,53.7294,53.7365,16300.0
2014-11-10 14:05:00,75.52,75.59,75.52,75.59,20700.0,53.7365,53.7864,53.7365,53.7864,20700.0
2014-11-10 14:10:00,75.58,75.59,75.55,75.56,27000.0,53.7792,53.7864,53.7579,53.765,27000.0
2014-11-10 14:15:00,75.55,75.56,75.52,75.53,29000.0,53.7579,53.765,53.7365,53.7437,29000.0
2014-11-10 14:20:00,75.53,75.58,75.53,75.58,17200.0,53.7437,53.7792,53.7437,53.7792,17200.0
2014-11-10 14:25:00,75.58,75.61,75.58,75.59,33700.0,53.7792,53.8006,53.7792,53.7864,33700.0
2014-11-10 14:30:00,75.59,75.59,75.57,75.58,36000.0,53.7864,53.7864,53.7721,53.7792,36000.0
2014-11-10 14:35:00,75.57,75.58,75.51,75.51,151700.0,53.7721,53.7792,53.7294,53.7294,151700.0
2014-11-10 14:40:00,75.52,75.56,75.51,75.55,53700.0,53.7365,53.765,53.7294,53.7579,53700.0
2014-11-10 14:45:00,75.55,75.56,75.53,75.56,19100.0,53.7579,53.765,53.7437,53.765,19100.0
2014-11-10 14:50:00,75.56,75.6,75.56,75.59,42600.0,53.765,53.7935,53.765,53.7864,42600.0
2014-11-10 14:55:00,75.59,75.59,75.57,75.59,19800.0,53.7864,53.7864,53.7721,53.7864,19800.0
2014-11-10 15:00:00,75.58,75.59,75.57,75.58,23900.0,53.7792,53.7864,53.7721,53.7792,23900.0
2014-11-10 15:05:00,75.57,75.63,75.57,75.59,43000.0,53.7721,53.8148,53.7721,53.7864,43000.0
2014-11-10 15:10:00,75.6,75.63,75.59,75.62,16800.0,53.7935,53.8148,53.7864,53.8077,16800.0
2014-11-10 15:15:00,75.63,75.63,75.58,75.58,29900.0,53.8148,53.8148,53.7792,53.7792,29900.0
2014-11-10 15:20:00,75.59,75.62,75.58,75.61,39000.0,53.7864,53.8077,53.7792,53.8006,39000.0
2014-11-10 15:25:00,75.6,75.6,75.58,75.58,27000.0,53.7935,53.7935,53.7792,53.7792,27000.0
2014-11-10 15:30:00,75.59,75.59,75.54,75.54,67800.0,53.7864,53.7864,53.7508,53.7508,67800.0
2014-11-10 15:35:00,75.55,75.6,75.55,75.58,90900.0,53.7579,53.7935,53.7579,53.7792,90900.0
2014-11-10 15:40:00,75.58,75.66,75.56,75.66,160700.0,53.7792,53.8362,53.765,53.8362,160700.0
2014-11-10 15:45:00,75.66,75.68,75.63,75.66,151300.0,53.8362,53.8504,53.8148,53.8362,151300.0
2014-11-10 15:50:00,75.67,75.67,75.63,75.65,213500.0,53.8433,53.8433,53.8148,53.829,213500.0
2014-11-10 15:55:00,75.65,75.66,75.61,75.63,878300.0,53.829,53.8362,53.8006,53.8148,878300.0
2014-11-11 09:30:00,75.64,75.87,75.52,75.52,183400.0,53.8219,53.9856,53.7365,53.7365,183400.0
2014-11-11 09:35:00,75.52,75.54,75.42,75.45,31400.0,53.7365,53.7508,53.6654,53.6867,31400.0
2014-11-11 09:40:00,75.44,75.47,75.38,75.38,66100.0,53.6796,53.701,53.6369,53.6369,66100.0
2014-11-11 09:45:00,75.4,75.48,75.39,75.4,79600.0,53.6512,53.7081,53.644,53.6512,79600.0
2014-11-11 09:50:00,75.4,75.48,75.4,75.45,37900.0,53.6512,53.7081,53.6512,53.6867,37900.0
2014-11-11 09:55:00,75.45,75.48,75.33,75.33,87200.0,53.6867,53.7081,53.6013,53.6013,87200.0
2014-11-11 10:00:00,75.33,75.38,75.22,75.23,173600.0,53.6013,53.6369,53.5231,53.5302,173600.0
2014-11-11 10:05:00,75.23,75.24,75.14,75.15,46100.0,53.5302,53.5373,53.4662,53.4733,46100.0
2014-11-11 10:10:00,75.15,75.16,75.09,75.16,163700.0,53.4733,53.4804,53.4306,53.4804,163700.0
2014-11-11 10:15:00,75.16,75.2,75.11,75.2,33800.0,53.4804,53.5088,53.4448,53.5088,33800.0
2014-11-11 10:20:00,75.2,75.27,75.19,75.26,116300.0,53.5088,53.5587,53.5017,53.5515,116300.0
2014-11-11 10:25:00,75.26,75.29,75.23,75.25,31900.0,53.5515,53.5729,53.5302,53.5444,31900.0
2014-11-11 10:30:00,75.24,75.31,75.23,75.29,51600.0,53.5373,53.5871,53.5302,53.5729,51600.0
2014-11-11 10:35:00,75.3,75.31,75.23,75.23,16700.0,53.58,53.5871,53.5302,53.5302,16700.0
2014-11-11 10:40:00,75.23,75.34,75.23,75.33,30900.0,53.5302,53.6085,53.5302,53.6013,30900.0
2014-11-11 10:45:00,75.33,75.35,75.28,75.31,23100.0,53.6013,53.6156,53.5658,53.5871,23100.0
2014-11-11 10:50:00,75.31,75.39,75.31,75.38,28900.0,53.5871,53.644,53.5871,53.6369,28900.0
2014-11-11 10:55:00,75.38,75.4,75.33,75.36,24100.0,53.6369,53.6512,53.6013,53.6227,24100.0
2014-11-11 11:00:00,75.35,75.37,75.33,75.34,29000.0,53.6156,53.6298,53.6013,53.6085,29000.0
2014-11-11 11:05:00,75.32,75.44,75.31,75.44,26800.0,53.5942,53.6796,53.5871,53.6796,26800.0
2014-11-11 11:10:00,75.44,75.51,75.44,75.49,39300.0,53.6796,53.7294,53.6796,53.7152,39300.0
2014-11-11 11:15:00,75.5,75.56,75.5,75.54,43200.0,53.7223,53.765,53.7223,53.7508,43200.0
2014-11-11 11:20:00,75.53,75.53,75.48,75.49,25100.0,53.7437,53.7437,53.7081,53.7152,25100.0
2014-11-11 11:25:00,75.49,75.52,75.48,75.48,17800.0,53.7152,53.7365,53.7081,53.7081,17800.0
2014-11-11 11:30:00,75.48,75.49,75.45,75.49,20400.0,53.7081,53.7152,53.6867,53.7152,20400.0
2014-11-11 11:35:00,75.49,75.51,75.48,75.48,20800.0,53.7152,53.7294,53.7081,53.7081,20800.0
2014-11-11 11:40:00,75.49,75.51,75.46,75.51,31300.0,53.7152,53.7294,53.6938,53.7294,31300.0
2014-11-11 11:45:00,75.51,75.54,75.5,75.54,14700.0,53.7294,53.7508,53.7223,53.7508,14700.0
2014-11-11 11:50:00,75.53,75.54,75.48,75.48,48000.0,53.7437,53.7508,53.7081,53.7081,48000.0
2014-11-11 11:55:00,75.48,75.48,75.45,75.46,53200.0,53.7081,53.7081,53.6867,53.6938,53200.0
2014-11-11 12:00:00,75.46,75.53,75.45,75.52,27000.0,53.6938,53.7437,53.6867,53.7365,27000.0
2014-11-11 12:05:00,75.51,75.51,75.44,75.45,25200.0,53.7294,53.7294,53.6796,53.6867,25200.0
2014-11-11 12:10:00,75.44,75.47,75.42,75.45,18900.0,53.6796,53.701,53.6654,53.6867,18900.0
2014-11-11 12:15:00,75.47,75.52,75.47,75.52,19500.0,53.701,53.7365,53.701,53.7365,19500.0
2014-11-11 12:20:00,75.51,75.52,75.47,75.48,17400.0,53.7294,53.7365,53.701,53.7081,17400.0
2014-11-11 12:25:00,75.48,75.48,75.4,75.4,30400.0,53.7081,53.7081,53.6512,53.6512,30400.0
2014-11-11 12:30:00,75.4,75.43,75.38,75.43,35000.0,53.6512,53.6725,53.6369,53.6725,35000.0
2014-11-11 12:35:00,75.43,75.43,75.39,75.41,21900.0,53.6725,53.6725,53.644,53.6583,21900.0
2014-11-11 12:40:00,75.41,75.41,75.39,75.4,20100.0,53.6583,53.6583,53.644,53.6512,20100.0
2014-11-11 12:45:00,75.41,75.42,75.35,75.37,19700.0,53.6583,53.6654,53.6156,53.6298,19700.0
2014-11-11 12:50:00,75.36,75.39,75.33,75.33,30100.0,53.6227,53.644,53.6013,53.6013,30100.0
2014-11-11 12:55:00,75.33,75.36,75.31,75.35,19300.0,53.6013,53.6227,53.5871,53.6156,19300.0
2014-11-11 13:00:00,75.35,75.36,75.28,75.28,69800.0,53.6156,53.6227,53.5658,53.5658,69800.0
2014-11-11 13:05:00,75.27,75.31,75.27,75.3,28300.0,53.5587,53.5871,53.5587,53.58,28300.0
2014-11-11 13:10:00,75.29,75.3,75.25,75.25,10500.0,53.5729,53.58,53.5444,53.5444,10500.0
2014-11-11 13:15:00,75.25,75.28,75.23,75.28,28100.0,53.5444,53.5658,53.5302,53.5658,28100.0
2014-11-11 13:20:00,75.27,75.3,75.26,75.28,12800.0,53.5587,53.58,53.5515,53.5658,12800.0
2014-11-11 13:25:00,75.29,75.31,75.28,75.31,15900.0,53.5729,53.5871,53.5658,53.5871,15900.0
2014-11-11 13:30:00,75.3,75.34,75.28,75.33,32100.0,53.58,53.6085,53.5658,53.6013,32100.0
2014-11-11 13:35:00,75.34,75.34,75.28,75.33,37500.0,53.6085,53.6085,53.5658,53.6013,37500.0
2014-11-11 13:40:00,75.32,75.36,75.32,75.36,34900.0,53.5942,53.6227,53.5942,53.6227,34900.0
2014-11-11 13:45:00,75.37,75.37,75.32,75.35,21000.0,53.6298,53.6298,53.5942,53.6156,21000.0
2014-11-11 13:50:00,75.35,75.37,75.33,75.37,13700.0,53.6156,53.6298,53.6013,53.6298,13700.0
2014-11-11 13:55:00,75.36,75.39,75.36,75.38,14900.0,53.6227,53.644,53.6227,53.6369,14900.0
2014-11-11 14:00:00,75.38,75.41,75.37,75.39,25300.0,53.6369,53.6583,53.6298,53.644,25300.0
2014-11-11 14:05:00,75.39,75.42,75.38,75.42,71900.0,53.644,53.6654,53.6369,53.6654,71900.0
2014-11-11 14:10:00,75.41,75.42,75.39,75.42,21100.0,53.6583,53.6654,53.644,53.6654,21100.0
2014-11-11 14:15:00,75.42,75.43,75.41,75.43,27500.0,53.6654,53.6725,53.6583,53.6725,27500.0
2014-11-11 14:20:00,75.42,75.43,75.4,75.41,43200.0,53.6654,53.6725,53.6512,53.6583,43200.0
2014-11-11 14:25:00,75.41,75.45,75.41,75.45,14700.0,53.6583,53.6867,53.6583,53.6867,14700.0
2014-11-11 14:30:00,75.44,75.45,75.4,75.42,17300.0,53.6796,53.6867,53.6512,53.6654,17300.0
2014-11-11 14:35:00,75.41,75.42,75.37,75.42,26900.0,53.6583,53.6654,53.6298,53.6654,26900.0
2014-11-11 14:40:00,75.42,75.42,75.4,75.4,20000.0,53.6654,53.6654,53.6512,53.6512,20000.0
2014-11-11 14:45:00,75.41,75.42,75.38,75.39,26700.0,53.6583,53.6654,53.6369,53.644,26700.0
2014-11-11 14:50:00,75.39,75.41,75.38,75.4,22400.0,53.644,53.6583,53.6369,53.6512,22400.0
2014-11-11 14:55:00,75.4,75.42,75.39,75.41,22100.0,53.6512,53.6654,53.644,53.6583,22100.0
2014-11-11 15:00:00,75.42,75.43,75.38,75.42,22400.0,53.6654,53.6725,53.6369,53.6654,22400.0
2014-11-11 15:05:00,75.42,75.43,75.41,75.41,19800.0,53.6654,53.6725,53.6583,53.6583,19800.0
2014-11-11 15:10:00,75.42,75.43,75.39,75.42,31600.0,53.6654,53.6725,53.644,53.6654,31600.0
2014-11-11 15:15:00,75.43,75.45,75.41,75.44,23100.0,53.6725,53.6867,53.6583,53.6796,23100.0
2014-11-11 15:20:00,75.43,75.44,75.4,75.4,15800.0,53.6725,53.6796,53.6512,53.6512,15800.0
2014-11-11 15:25:00,75.4,75.42,75.4,75.41,19800.0,53.6512,53.6654,53.6512,53.6583,19800.0
2014-11-11 15:30:00,75.4,75.44,75.39,75.42,70900.0,53.6512,53.6796,53.644,53.6654,70900.0
2014-11-11 15:35:00,75.42,75.47,75.41,75.47,55200.0,53.6654,53.701,53.6583,53.701,55200.0
2014-11-11 15:40:00,75.47,75.52,75.47,75.51,142000.0,53.701,53.7365,53.701,53.7294,142000.0
2014-11-11 15:45:00,75.51,75.52,75.43,75.44,104700.0,53.7294,53.7365,53.6725,53.6796,104700.0
2014-11-11 15:50:00,75.44,75.47,75.43,75.44,244900.0,53.6796,53.701,53.6725,53.6796,244900.0
2014-11-11 15:55:00,75.44,75.44,75.38,75.43,272800.0,53.6796,53.6796,53.6369,53.6725,272800.0
2014-11-12 09:30:00,75.42,75.47,75.25,75.27,213300.0,53.6654,53.701,53.5444,53.5587,213300.0
2014-11-12 09:35:00,75.27,75.41,75.27,75.31,151500.0,53.5587,53.6583,53.5587,53.5871,151500.0
2014-11-12 09:40:00,75.32,75.36,75.26,75.3,132300.0,53.5942,53.6227,53.5515,53.58,132300.0
2014-11-12 09:45:00,75.31,75.33,75.24,75.32,85600.0,53.5871,53.6013,53.5373,53.5942,85600.0
2014-11-12 09:50:00,75.31,75.35,75.29,75.3,58800.0,53.5871,53.6156,53.5729,53.58,58800.0
2014-11-12 09:55:00,75.3,75.3,75.16,75.16,88700.0,53.58,53.58,53.4804,53.4804,88700.0
2014-11-12 10:00:00,75.17,75.22,75.07,75.07,35000.0,53.4875,53.5231,53.4163,53.4163,35000.0
2014-11-12 10:05:00,75.06,75.08,75.02,75.05,156500.0,53.4092,53.4235,53.3808,53.4021,156500.0
2014-11-12 10:10:00,75.04,75.05,74.95,74.98,118100.0,53.395,53.4021,53.331,53.3523,118100.0
2014-11-12 10:15:00,74.98,75.0,74.95,74.98,38900.0,53.3523,53.3665,53.331,53.3523,38900.0
2014-11-12 10:20:00,74.98,74.98,74.82,74.95,147200.0,53.3523,53.3523,53.2385,53.331,147200.0
2014-11-12 10:25:00,74.94,75.0,74.9,74.98,95600.0,53.3238,53.3665,53.2954,53.3523,95600.0
2014-11-12 10:30:00,74.98,74.99,74.92,74.94,38000.0,53.3523,53.3594,53.3096,53.3238,38000.0
2014-11-12 10:35:00,74.94,75.03,74.94,74.99,27800.0,53.3238,53.3879,53.3238,53.3594,27800.0
2014-11-12 10:40:00,74.98,75.02,74.98,75.01,10000.0,53.3523,53.3808,53.3523,53.3736,10000.0
2014-11-12 10:45:00,75.0,75.06,75.0,75.05,29500.0,53.3665,53.4092,53.3665,53.4021,29500.0
2014-11-12 10:50:00,75.06,75.09,75.05,75.07,20100.0,53.4092,53.4306,53.4021,53.4163,20100.0
2014-11-12 10:55:00,75.08,75.2,75.08,75.17,55400.0,53.4235,53.5088,53.4235,53.4875,55400.0
2014-11-12 11:00:00,75.18,75.18,75.08,75.09,21300.0,53.4946,53.4946,53.4235,53.4306,21300.0
2014-11-12 11:05:00,75.08,75.09,75.05,75.05,11500.0,53.4235,53.4306,53.4021,53.4021,11500.0
2014-11-12 11:10:00,75.06,75.11,75.04,75.09,18500.0,53.4092,53.4448,53.395,53.4306,18500.0
2014-11-12 11:15:00,75.09,75.11,75.07,75.07,21600.0,53.4306,53.4448,53.4163,53.4163,21600.0
2014-11-12 11:20:00,75.06,75.09,75.05,75.05,23800.0,53.4092,53.4306,53.4021,53.4021,23800.0
2014-11-12 11:25:00,75.06,75.06,75.02,75.02,21600.0,53.4092,53.4092,53.3808,53.3808,21600.0
2014-11-12 11:30:00,75.03,75.08,75.03,75.08,17200.0,53.3879,53.4235,53.3879,53.4235,17200.0
2014-11-12 11:35:00,75.08,75.12,75.06,75.07,18600.0,53.4235,53.4519,53.4092,53.4163,18600.0
2014-11-12 11:40:00,75.07,75.12,75.05,75.09,12500.0,53.4163,53.4519,53.4021,53.4306,12500.0
2014-11-12 11:45:00,75.1,75.14,75.1,75.1,14900.0,53.4377,53.4662,53.4377,53.4377,14900.0
2014-11-12 11:50:00,75.1,75.12,75.09,75.09,12300.0,53.4377,53.4519,53.4306,53.4306,12300.0
2014-11-12 11:55:00,75.09,75.17,75.09,75.13,32600.0,53.4306,53.4875,53.4306,53.459,32600.0
2014-11-12 12:00:00,75.13,75.19,75.13,75.19,10500.0,53.459,53.5017,53.459,53.5017,10500.0
2014-11-12 12:05:00,75.19,75.26,75.19,75.25,17500.0,53.5017,53.5515,53.5017,53.5444,17500.0
2014-11-12 12:10:00,75.25,75.25,75.15,75.16,32000.0,53.5444,53.5444,53.4733,53.4804,32000.0
2014-11-12 12:15:00,75.16,75.19,75.15,75.18,17300.0,53.4804,53.5017,53.4733,53.4946,17300.0
2014-11-12 12:20:00,75.17,75.18,75.15,75.16,12100.0,53.4875,53.4946,53.4733,53.4804,12100.0
2014-11-12 12:25:00,75.15,75.17,75.14,75.15,17500.0,53.4733,53.4875,53.4662,53.4733,17500.0
2014-11-12 12:30:00,75.15,75.15,75.11,75.12,13700.0,53.4733,53.4733,53.4448,53.4519,13700.0
2014-11-12 12:35:00,75.12,75.14,75.11,75.11,12000.0,53.4519,53.4662,53.4448,53.4448,12000.0
2014-11-12 12:40:00,75.12,75.14,75.08,75.08,17900.0,53.4519,53.4662,53.4235,53.4235,17900.0
2014-11-12 12:45:00,75.07,75.08,75.06,75.07,6500.0,53.4163,53.4235,53.4092,53.4163,6500.0
2014-11-12 12:50:00,75.07,75.08,75.03,75.03,13900.0,53.4163,53.4235,53.3879,53.3879,13900.0
2014-11-12 12:55:00,75.03,75.04,75.01,75.03,11100.0,53.3879,53.395,53.3736,53.3879,11100.0
2014-11-12 13:00:00,75.03,75.04,75.01,75.02,20700.0,53.3879,53.395,53.3736,53.3808,20700.0
2014-11-12 13:05:00,75.02,75.06,75.02,75.04,50300.0,53.3808,53.4092,53.3808,53.395,50300.0
2014-11-12 13:10:00,75.05,75.06,75.03,75.06,37500.0,53.4021,53.4092,53.3879,53.4092,37500.0
2014-11-12 13:15:00,75.06,75.08,75.05,75.08,14000.0,53.4092,53.4235,53.4021,53.4235,14000.0
2014-11-12 13:20:00,75.08,75.1,75.06,75.1,13500.0,53.4235,53.4377,53.4092,53.4377,13500.0
2014-11-12 13:25:00,75.1,75.12,75.09,75.12,9900.0,53.4377,53.4519,53.4306,53.4519,9900.0
2014-11-12 13:30:00,75.12,75.13,75.1,75.11,192000.0,53.4519,53.459,53.4377,53.4448,192000.0
2014-11-12 13:35:00,75.1,75.11,75.06,75.06,81800.0,53.4377,53.4448,53.4092,53.4092,81800.0
2014-11-12 13:40:00,75.06,75.08,75.05,75.05,21000.0,53.4092,53.4235,53.4021,53.4021,21000.0
2014-11-12 13:45:00,75.04,75.04,74.99,75.0,35100.0,53.395,53.395,53.3594,53.3665,35100.0
2014-11-12 13:50:00,74.99,75.0,74.95,74.96,39800.0,53.3594,53.3665,53.331,53.3381,39800.0
2014-11-12 13:55:00,74.96,74.98,74.95,74.96,13000.0,53.3381,53.3523,53.331,53.3381,13000.0
2014-11-12 14:00:00,74.96,74.98,74.94,74.94,19400.0,53.3381,53.3523,53.3238,53.3238,19400.0
2014-11-12 14:05:00,74.95,74.99,74.95,74.98,28600.0,53.331,53.3594,53.331,53.3523,28600.0
2014-11-12 14:10:00,74.98,75.03,74.98,75.03,44300.0,53.3523,53.3879,53.3523,53.3879,44300.0
2014-11-12 14:15:00,75.03,75.04,75.0,75.02,22300.0,53.3879,53.395,53.3665,53.3808,22300.0
2014-11-12 14:20:00,75.02,75.02,74.99,75.02,40200.0,53.3808,53.3808,53.3594,53.3808,40200.0
2014-11-12 14:25:00,75.02,75.03,75.0,75.0,61300.0,53.3808,53.3879,53.3665,53.3665,61300.0
2014-11-12 14:30:00,75.0,75.0,74.94,74.98,50100.0,53.3665,53.3665,53.3238,53.3523,50100.0
2014-11-12 14:35:00,74.97,74.98,74.95,74.96,43800.0,53.3452,53.3523,53.331,53.3381,43800.0
2014-11-12 14:40:00,74.96,74.98,74.96,74.98,42300.0,53.3381,53.3523,53.3381,53.3523,42300.0
2014-11-12 14:45:00,74.98,74.99,74.95,74.95,43800.0,53.3523,53.3594,53.331,53.331,43800.0
2014-11-12 14:50:00,74.95,75.01,74.92,75.0,63700.0,53.331,53.3736,53.3096,53.3665,63700.0
2014-11-12 14:55:00,75.01,75.04,75.01,75.01,68200.0,53.3736,53.395,53.3736,53.3736,68200.0
2014-11-12 15:00:00,75.01,75.06,74.98,75.03,80300.0,53.3736,53.4092,53.3523,53.3879,80300.0
2014-11-12 15:05:00,75.03,75.07,75.03,75.04,43200.0,53.3879,53.4163,53.3879,53.395,43200.0
2014-11-12 15:10:00,75.04,75.06,75.03,75.06,65700.0,53.395,53.4092,53.3879,53.4092,65700.0
2014-11-12 15:15:00,75.05,75.07,75.04,75.06,42800.0,53.4021,53.4163,53.395,53.4092,42800.0
2014-11-12 15:20:00,75.06,75.08,75.02,75.06,80100.0,53.4092,53.4235,53.3808,53.4092,80100.0
2014-11-12 15:25:00,75.07,75.1,75.05,75.1,58200.0,53.4163,53.4377,53.4021,53.4377,58200.0
2014-11-12 15:30:00,75.1,75.1,75.05,75.06,49400.0,53.4377,53.4377,53.4021,53.4092,49400.0
2014-11-12 15:35:00,75.06,75.1,75.05,75.06,47900.0,53.4092,53.4377,53.4021,53.4092,47900.0
2014-11-12 15:40:00,75.06,75.09,75.05,75.05,88000.0,53.4092,53.4306,53.4021,53.4021,88000.0
2014-11-12 15:45:00,75.05,75.06,75.0,75.01,186800.0,53.4021,53.4092,53.3665,53.3736,186800.0
2014-11-12 15:50:00,75.01,75.02,74.96,75.0,263800.0,53.3736,53.3808,53.3381,53.3665,263800.0
2014-11-12 15:55:00,75.0,75.05,75.0,75.03,691400.0,53.3665,53.4021,53.3665,53.3879,691400.0
2014-11-13 09:30:00,75.2,75.54,75.12,75.54,275900.0,53.5088,53.7508,53.4519,53.7508,275900.0
2014-11-13 09:35:00,75.55,75.56,75.43,75.46,124000.0,53.7579,53.765,53.6725,53.6938,124000.0
2014-11-13 09:40:00,75.47,75.49,75.42,75.46,67000.0,53.701,53.7152,53.6654,53.6938,67000.0
2014-11-13 09:45:00,75.46,75.47,75.34,75.38,71500.0,53.6938,53.701,53.6085,53.6369,71500.0
2014-11-13 09:50:00,75.38,75.41,75.33,75.36,56600.0,53.6369,53.6583,53.6013,53.6227,56600.0
2014-11-13 09:55:00,75.37,75.43,75.34,75.35,64500.0,53.6298,53.6725,53.6085,53.6156,64500.0
2014-11-13 10:00:00,75.34,75.34,75.17,75.17,72900.0,53.6085,53.6085,53.4875,53.4875,72900.0
2014-11-13 10:05:00,75.18,75.23,75.17,75.19,40300.0,53.4946,53.5302,53.4875,53.5017,40300.0
2014-11-13 10:10:00,75.19,75.2,75.08,75.1,91800.0,53.5017,53.5088,53.4235,53.4377,91800.0
2014-11-13 10:15:00,75.11,75.34,75.11,75.32,50600.0,53.4448,53.6085,53.4448,53.5942,50600.0
2014-11-13 10:20:00,75.34,75.43,75.33,75.41,36300.0,53.6085,53.6725,53.6013,53.6583,36300.0
2014-11-13 10:25:00,75.41,75.44,75.4,75.4,30600.0,53.6583,53.6796,53.6512,53.6512,30600.0
2014-11-13 10:30:00,75.41,75.47,75.41,75.47,42600.0,53.6583,53.701,53.6583,53.701,42600.0
2014-11-13 10:35:00,75.48,75.53,75.47,75.48,71600.0,53.7081,53.7437,53.701,53.7081,71600.0
2014-11-13 10:40:00,75.48,75.5,75.47,75.47,18500.0,53.7081,53.7223,53.701,53.701,18500.0
2014-11-13 10:45:00,75.47,75.49,75.43,75.46,22500.0,53.701,53.7152,53.6725,53.6938,22500.0
2014-11-13 10:50:00,75.46,75.5,75.44,75.49,14600.0,53.6938,53.7223,53.6796,53.7152,14600.0
2014-11-13 10:55:00,75.47,75.52,75.46,75.5,41300.0,53.701,53.7365,53.6938,53.7223,41300.0
2014-11-13 11:00:00,75.49,75.53,75.48,75.5,14900.0,53.7152,53.7437,53.7081,53.7223,14900.0
2014-11-13 11:05:00,75.5,75.5,75.44,75.45,21200.0,53.7223,53.7223,53.6796,53.6867,21200.0
2014-11-13 11:10:00,75.45,75.48,75.43,75.45,16600.0,53.6867,53.7081,53.6725,53.6867,16600.0
2014-11-13 11:15:00,75.45,75.48,75.43,75.48,30500.0,53.6867,53.7081,53.6725,53.7081,30500.0
2014-11-13 11:20:00,75.47,75.5,75.45,75.5,18700.0,53.701,53.7223,53.6867,53.7223,18700.0
2014-11-13 11:25:00,75.5,75.52,75.47,75.51,56600.0,53.7223,53.7365,53.701,53.7294,56600.0
2014-11-13 11:30:00,75.52,75.52,75.47,75.49,29000.0,53.7365,53.7365,53.701,53.7152,29000.0
2014-11-13 11:35:00,75.5,75.5,75.41,75.44,55100.0,53.7223,53.7223,53.6583,53.6796,55100.0
2014-11-13 11:40:00,75.45,75.45,75.34,75.36,39400.0,53.6867,53.6867,53.6085,53.6227,39400.0
2014-11-13 11:45:00,75.37,75.44,75.36,75.41,24600.0,53.6298,53.6796,53.6227,53.6583,24600.0
2014-11-13 11:50:00,75.42,75.43,75.39,75.41,42800.0,53.6654,53.6725,53.644,53.6583,42800.0
2014-11-13 11:55:00,75.42,75.45,75.37,75.38,29900.0,53.6654,53.6867,53.6298,53.6369,29900.0
2014-11-13 12:00:00,75.39,75.39,75.34,75.34,20300.0,53.644,53.644,53.6085,53.6085,20300.0
2014-11-13 12:05:00,75.34,75.35,75.32,75.33,10500.0,53.6085,53.6156,53.5942,53.6013,10500.0
2014-11-13 12:10:00,75.34,75.38,75.34,75.37,16500.0,53.6085,53.6369,53.6085,53.6298,16500.0
2014-11-13 12:15:00,75.37,75.43,75.36,75.42,24200.0,53.6298,53.6725,53.6227,53.6654,24200.0
2014-11-13 12:20:00,75.41,75.47,75.41,75.42,19500.0,53.6583,53.701,53.6583,53.6654,19500.0
2014-11-13 12:25:00,75.42,75.49,75.42,75.48,15100.0,53.6654,53.7152,53.6654,53.7081,15100.0
2014-11-13 12:30:00,75.49,75.5,75.41,75.42,17400.0,53.7152,53.7223,53.6583,53.6654,17400.0
2014-11-13 12:35:00,75.43,75.46,75.43,75.44,14700.0,53.6725,53.6938,53.6725,53.6796,14700.0
2014-11-13 12:40:00,75.44,75.45,75.43,75.45,19200.0,53.6796,53.6867,53.6725,53.6867,19200.0
2014-11-13 12:45:00,75.45,75.49,75.44,75.44,12400.0,53.6867,53.7152,53.6796,53.6796,12400.0
2014-11-13 12:50:00,75.43,75.46,75.4,75.4,9700.0,53.6725,53.6938,53.6512,53.6512,9700.0
2014-11-13 12:55:00,75.4,75.45,75.4,75.41,13500.0,53.6512,53.6867,53.6512,53.6583,13500.0
2014-11-13 13:00:00,75.41,75.44,75.4,75.41,28000.0,53.6583,53.6796,53.6512,53.6583,28000.0
2014-11-13 13:05:00,75.41,75.42,75.32,75.37,83000.0,53.6583,53.6654,53.5942,53.6298,83000.0
2014-11-13 13:10:00,75.37,75.38,75.32,75.32,19200.0,53.6298,53.6369,53.5942,53.5942,19200.0
2014-11-13 13:15:00,75.32,75.34,75.32,75.33,6700.0,53.5942,53.6085,53.5942,53.6013,6700.0
2014-11-13 13:20:00,75.32,75.32,75.23,75.23,31800.0,53.5942,53.5942,53.5302,53.5302,31800.0
2014-11-13 13:25:00,75.23,75.32,75.22,75.32,52400.0,53.5302,53.5942,53.5231,53.5942,52400.0
2014-11-13 13:30:00,75.31,75.32,75.24,75.26,27000.0,53.5871,53.5942,53.5373,53.5515,27000.0
2014-11-13 13:35:00,75.26,75.29,75.23,75.27,18300.0,53.5515,53.5729,53.5302,53.5587,18300.0
2014-11-13 13:40:00,75.27,75.28,75.24,75.26,9400.0,53.5587,53.5658,53.5373,53.5515,9400.0
2014-11-13 13:45:00,75.27,75.29,75.26,75.28,40800.0,53.5587,53.5729,53.5515,53.5658,40800.0
2014-11-13 13:50:00,75.27,75.32,75.27,75.3,20600.0,53.5587,53.5942,53.5587,53.58,20600.0
2014-11-13 13:55:00,75.3,75.33,75.3,75.33,7000.0,53.58,53.6013,53.58,53.6013,7000.0
2014-11-13 14:00:00,75.32,75.35,75.3,75.34,18900.0,53.5942,53.6156,53.58,53.6085,18900.0
2014-11-13 14:05:00,75.35,75.37,75.34,75.35,104800.0,53.6156,53.6298,53.6085,53.6156,104800.0
2014-11-13 14:10:00,75.36,75.36,75.32,75.32,22800.0,53.6227,53.6227,53.5942,53.5942,22800.0
2014-11-13 14:15:00,75.32,75.34,75.3,75.31,15700.0,53.5942,53.6085,53.58,53.5871,15700.0
2014-11-13 14:20:00,75.32,75.34,75.31,75.31,17800.0,53.5942,53.6085,53.5871,53.5871,17800.0
2014-11-13 14:25:00,75.3,75.37,75.29,75.36,27100.0,53.58,53.6298,53.5729,53.6227,27100.0
2014-11-13 14:30:00,75.36,75.39,75.36,75.39,15700.0,53.6227,53.644,53.6227,53.644,15700.0
2014-11-13 14:35:00,75.38,75.39,75.35,75.36,11200.0,53.6369,53.644,53.6156,53.6227,11200.0
2014-11-13 14:40:00,75.35,75.41,75.35,75.4,37000.0,53.6156,53.6583,53.6156,53.6512,37000.0
2014-11-13 14:45:00,75.41,75.44,75.4,75.41,68800.0,53.6583,53.6796,53.6512,53.6583,68800.0
2014-11-13 14:50:00,75.41,75.43,75.38,75.42,13500.0,53.6583,53.6725,53.6369,53.6654,13500.0
2014-11-13 14:55:00,75.41,75.42,75.36,75.38,20500.0,53.6583,53.6654,53.6227,53.6369,20500.0
2014-11-13 15:00:00,75.38,75.39,75.35,75.36,15000.0,53.6369,53.644,53.6156,53.6227,15000.0
2014-11-13 15:05:00,75.36,75.44,75.36,75.43,37400.0,53.6227,53.6796,53.6227,53.6725,37400.0
2014-11-13 15:10:00,75.43,75.43,75.36,75.37,25300.0,53.6725,53.6725,53.6227,53.6298,25300.0
2014-11-13 15:15:00,75.38,75.41,75.35,75.37,131700.0,53.6369,53.6583,53.6156,53.6298,131700.0
2014-11-13 15:20:00,75.37,75.39,75.36,75.38,15400.0,53.6298,53.644,53.6227,53.6369,15400.0
2014-11-13 15:25:00,75.39,75.41,75.29,75.29,31200.0,53.644,53.6583,53.5729,53.5729,31200.0
2014-11-13 15:30:00,75.3,75.35,75.27,75.31,193500.0,53.58,53.6156,53.5587,53.5871,193500.0
2014-11-13 15:35:00,75.31,75.36,75.3,75.3,99300.0,53.5871,53.6227,53.58,53.58,99300.0
2014-11-13 15:40:00,75.29,75.4,75.28,75.33,165300.0,53.5729,53.6512,53.5658,53.6013,165300.0
2014-11-13 15:45:00,75.34,75.39,75.34,75.36,78500.0,53.6085,53.644,53.6085,53.6227,78500.0
2014-11-13 15:50:00,75.36,75.39,75.31,75.31,180400.0,53.6227,53.644,53.5871,53.5871,180400.0
2014-11-13 15:55:00,75.31,75.35,75.3,75.33,469200.0,53.5871,53.6156,53.58,53.6013,469200.0
2014-11-14 09:30:00,75.34,75.48,75.24,75.37,249500.0,53.6085,53.7081,53.5373,53.6298,249500.0
2014-11-14 09:35:00,75.37,75.37,75.17,75.27,192400.0,53.6298,53.6298,53.4875,53.5587,192400.0
2014-11-14 09:40:00,75.26,75.3,75.21,75.23,136200.0,53.5515,53.58,53.516,53.5302,136200.0
2014-11-14 09:45:00,75.24,75.25,75.19,75.25,55500.0,53.5373,53.5444,53.5017,53.5444,55500.0
2014-11-14 09:50:00,75.25,75.35,75.24,75.34,40500.0,53.5444,53.6156,53.5373,53.6085,40500.0
2014-11-14 09:55:00,75.34,75.36,75.31,75.34,28100.0,53.6085,53.6227,53.5871,53.6085,28100.0
2014-11-14 10:00:00,75.34,75.35,75.29,75.29,50400.0,53.6085,53.6156,53.5729,53.5729,50400.0
2014-11-14 10:05:00,75.29,75.32,75.26,75.29,71000.0,53.5729,53.5942,53.5515,53.5729,71000.0
2014-11-14 10:10:00,75.3,75.38,75.26,75.26,71000.0,53.58,53.6369,53.5515,53.5515,71000.0
2014-11-14 10:15:00,75.25,75.25,75.2,75.22,27300.0,53.5444,53.5444,53.5088,53.5231,27300.0
2014-11-14 10:20:00,75.23,75.26,75.18,75.25,32400.0,53.5302,53.5515,53.4946,53.5444,32400.0
2014-11-14 10:25:00,75.25,75.25,75.11,75.12,44800.0,53.5444,53.5444,53.4448,53.4519,44800.0
2014-11-14 10:30:00,75.13,75.15,75.07,75.07,39500.0,53.459,53.4733,53.4163,53.4163,39500.0
2014-11-14 10:35:00,75.07,75.11,75.04,75.11,46200.0,53.4163,53.4448,53.395,53.4448,46200.0
2014-11-14 10:40:00,75.11,75.16,75.09,75.16,58400.0,53.4448,53.4804,53.4306,53.4804,58400.0
2014-11-14 10:45:00,75.17,75.22,75.16,75.19,49800.0,53.4875,53.5231,53.4804,53.5017,49800.0
2014-11-14 10:50:00,75.19,75.21,75.18,75.21,23100.0,53.5017,53.516,53.4946,53.516,23100.0
2014-11-14 10:55:00,75.21,75.24,75.18,75.24,25100.0,53.516,53.5373,53.4946,53.5373,25100.0
2014-11-14 11:00:00,75.24,75.27,75.23,75.23,17900.0,53.5373,53.5587,53.5302,53.5302,17900.0
2014-11-14 11:05:00,75.24,75.28,75.22,75.23,31800.0,53.5373,53.5658,53.5231,53.5302,31800.0
2014-11-14 11:10:00,75.22,75.22,75.2,75.21,11600.0,53.5231,53.5231,53.5088,53.516,11600.0
2014-11-14 11:15:00,75.21,75.25,75.19,75.25,39300.0,53.516,53.5444,53.5017,53.5444,39300.0
2014-11-14 11:20:00,75.25,75.26,75.23,75.26,32000.0,53.5444,53.5515,53.5302,53.5515,32000.0
2014-11-14 11:25:00,75.26,75.26,75.2,75.25,26100.0,53.5515,53.5515,53.5088,53.5444,26100.0
2014-11-14 11:30:00,75.24,75.25,75.19,75.24,35700.0,53.5373,53.5444,53.5017,53.5373,35700.0
2014-11-14 11:35:00,75.24,75.24,75.16,75.16,19600.0,53.5373,53.5373,53.4804,53.4804,19600.0
2014-11-14 11:40:00,75.17,75.17,75.12,75.12,24600.0,53.4875,53.4875,53.4519,53.4519,24600.0
2014-11-14 11:45:00,75.11,75.12,75.08,75.08,14700.0,53.4448,53.4519,53.4235,53.4235,14700.0
2014-11-14 11:50:00,75.09,75.09,75.06,75.09,16800.0,53.4306,53.4306,53.4092,53.4306,16800.0
2014-11-14 11:55:00,75.08,75.13,75.06,75.12,21600.0,53.4235,53.459,53.4092,53.4519,21600.0
2014-11-14 12:00:00,75.11,75.11,75.05,75.07,49100.0,53.4448,53.4448,53.4021,53.4163,49100.0
2014-11-14 12:05:00,75.06,75.08,75.04,75.04,63100.0,53.4092,53.4235,53.395,53.395,63100.0
2014-11-14 12:10:00,75.04,75.09,75.03,75.04,47500.0,53.395,53.4306,53.3879,53.395,47500.0
2014-11-14 12:15:00,75.04,75.05,74.99,75.0,49600.0,53.395,53.4021,53.3594,53.3665,49600.0
2014-11-14 12:20:00,75.0,75.03,74.99,75.02,46200.0,53.3665,53.3879,53.3594,53.3808,46200.0
2014-11-14 12:25:00,75.02,75.03,74.98,75.01,21100.0,53.3808,53.3879,53.3523,53.3736,21100.0
2014-11-14 12:30:00,75.02,75.09,75.01,75.09,38200.0,53.3808,53.4306,53.3736,53.4306,38200.0
2014-11-14 12:35:00,75.08,75.11,75.06,75.11,21600.0,53.4235,53.4448,53.4092,53.4448,21600.0
2014-11-14 12:40:00,75.11,75.12,75.05,75.08,18100.0,53.4448,53.4519,53.4021,53.4235,18100.0
2014-11-14 12:45:00,75.09,75.09,74.99,75.0,91700.0,53.4306,53.4306,53.3594,53.3665,91700.0
2014-11-14 12:50:00,75.0,75.05,74.99,75.04,14100.0,53.3665,53.4021,53.3594,53.395,14100.0
2014-11-14 12:55:00,75.04,75.08,74.98,74.98,35800.0,53.395,53.4235,53.3523,53.3523,35800.0
2014-11-14 13:00:00,74.98,75.0,74.96,74.98,42200.0,53.3523,53.3665,53.3381,53.3523,42200.0
2014-11-14 13:05:00,74.98,74.98,74.91,74.95,96600.0,53.3523,53.3523,53.3025,53.331,96600.0
2014-11-14 13:10:00,74.94,74.95,74.9,74.93,73600.0,53.3238,53.331,53.2954,53.3167,73600.0
2014-11-14 13:15:00,74.92,74.97,74.92,74.96,46100.0,53.3096,53.3452,53.3096,53.3381,46100.0
2014-11-14 13:20:00,74.97,74.97,74.91,74.92,49500.0,53.3452,53.3452,53.3025,53.3096,49500.0
2014-11-14 13:25:00,74.92,74.98,74.92,74.98,165200.0,53.3096,53.3523,53.3096,53.3523,165200.0
2014-11-14 13:30:00,74.98,74.98,74.91,74.92,62300.0,53.3523,53.3523,53.3025,53.3096,62300.0
2014-11-14 13:35:00,74.92,74.95,74.92,74.95,111400.0,53.3096,53.331,53.3096,53.331,111400.0
2014-11-14 13:40:00,74.96,74.97,74.94,74.95,23200.0,53.3381,53.3452,53.3238,53.331,23200.0
2014-11-14 13:45:00,74.94,74.98,74.93,74.94,57600.0,53.3238,53.3523,53.3167,53.3238,57600.0
2014-11-14 13:50:00,74.94,74.94,74.92,74.94,20300.0,53.3238,53.3238,53.3096,53.3238,20300.0
2014-11-14 13:55:00,74.93,74.93,74.89,74.9,39500.0,53.3167,53.3167,53.2883,53.2954,39500.0
2014-11-14 14:00:00,74.9,74.9,74.83,74.83,52200.0,53.2954,53.2954,53.2456,53.2456,52200.0
2014-11-14 14:05:00,74.84,74.9,74.8,74.89,105400.0,53.2527,53.2954,53.2242,53.2883,105400.0
2014-11-14 14:10:00,74.88,74.92,74.88,74.91,29800.0,53.2811,53.3096,53.2811,53.3025,29800.0
2014-11-14 14:15:00,74.91,74.91,74.86,74.88,13900.0,53.3025,53.3025,53.2669,53.2811,13900.0
2014-11-14 14:20:00,74.88,74.88,74.84,74.84,50800.0,53.2811,53.2811,53.2527,53.2527,50800.0
2014-11-14 14:25:00,74.84,74.84,74.81,74.83,52300.0,53.2527,53.2527,53.2313,53.2456,52300.0
2014-11-14 14:30:00,74.83,74.86,74.83,74.86,34900.0,53.2456,53.2669,53.2456,53.2669,34900.0
2014-11-14 14:35:00,74.86,74.86,74.84,74.84,25500.0,53.2669,53.2669,53.2527,53.2527,25500.0
2014-11-14 14:40:00,74.83,74.84,74.8,74.81,87500.0,53.2456,53.2527,53.2242,53.2313,87500.0
2014-11-14 14:45:00,74.82,74.82,74.78,74.8,30800.0,53.2385,53.2385,53.21,53.2242,30800.0
2014-11-14 14:50:00,74.8,74.81,74.75,74.76,24600.0,53.2242,53.2313,53.1886,53.1958,24600.0
2014-11-14 14:55:00,74.77,74.82,74.76,74.81,53200.0,53.2029,53.2385,53.1958,53.2313,53200.0
2014-11-14 15:00:00,74.82,74.82,74.77,74.81,63400.0,53.2385,53.2385,53.2029,53.2313,63400.0
2014-11-14 15:05:00,74.81,74.81,74.74,74.75,41400.0,53.2313,53.2313,53.1815,53.1886,41400.0
2014-11-14 15:10:00,74.74,74.77,74.74,74.77,25900.0,53.1815,53.2029,53.1815,53.2029,25900.0
2014-11-14 15:15:00,74.76,74.77,74.73,74.74,68800.0,53.1958,53.2029,53.1744,53.1815,68800.0
2014-11-14 15:20:00,74.74,74.75,74.72,74.73,86700.0,53.1815,53.1886,53.1673,53.1744,86700.0
2014-11-14 15:25:00,74.72,74.8,74.72,74.8,81100.0,53.1673,53.2242,53.1673,53.2242,81100.0
2014-11-14 15:30:00,74.8,74.82,74.76,74.8,115000.0,53.2242,53.2385,53.1958,53.2242,115000.0
2014-11-14 15:35:00,74.79,74.84,74.79,74.83,116700.0,53.2171,53.2527,53.2171,53.2456,116700.0
2014-11-14 15:40:00,74.84,74.86,74.79,74.86,201500.0,53.2527,53.2669,53.2171,53.2669,201500.0
2014-11-14 15:45:00,74.86,74.86,74.83,74.84,261400.0,53.2669,53.2669,53.2456,53.2527,261400.0
2014-11-14 15:50:00,74.84,74.84,74.81,74.84,299400.0,53.2527,53.2527,53.2313,53.2527,299400.0
2014-11-14 15:55:00,74.83,74.92,74.77,74.86,2406300.0,53.2456,53.3096,53.2029,53.2669,2406300.0
2014-11-17 09:30:00,74.81,75.2,74.81,75.15,87400.0,53.2313,53.5088,53.2313,53.4733,87400.0
2014-11-17 09:35:00,75.15,75.16,75.07,75.07,143500.0,53.4733,53.4804,53.4163,53.4163,143500.0
2014-11-17 09:40:00,75.07,75.13,75.06,75.13,90300.0,53.4163,53.459,53.4092,53.459,90300.0
2014-11-17 09:45:00,75.12,75.19,75.12,75.15,69500.0,53.4519,53.5017,53.4519,53.4733,69500.0
2014-11-17 09:50:00,75.15,75.15,75.05,75.05,50600.0,53.4733,53.4733,53.4021,53.4021,50600.0
2014-11-17 09:55:00,75.04,75.05,74.99,75.04,24000.0,53.395,53.4021,53.3594,53.395,24000.0
2014-11-17 10:00:00,75.05,75.09,75.03,75.07,110800.0,53.4021,53.4306,53.3879,53.4163,110800.0
2014-11-17 10:05:00,75.08,75.09,74.95,74.95,25200.0,53.4235,53.4306,53.331,53.331,25200.0
2014-11-17 10:10:00,74.95,75.09,74.93,75.06,37700.0,53.331,53.4306,53.3167,53.4092,37700.0
2014-11-17 10:15:00,75.07,75.1,74.94,75.03,177000.0,53.4163,53.4377,53.3238,53.3879,177000.0
2014-11-17 10:20:00,75.03,75.07,74.98,75.05,68300.0,53.3879,53.4163,53.3523,53.4021,68300.0
2014-11-17 10:25:00,75.03,75.06,74.98,74.98,23000.0,53.3879,53.4092,53.3523,53.3523,23000.0
2014-11-17 10:30:00,74.98,75.01,74.96,75.0,20000.0,53.3523,53.3736,53.3381,53.3665,20000.0
2014-11-17 10:35:00,75.0,75.1,75.0,75.04,28300.0,53.3665,53.4377,53.3665,53.395,28300.0
2014-11-17 10:40:00,75.04,75.06,75.03,75.03,14400.0,53.395,53.4092,53.3879,53.3879,14400.0
2014-11-17 10:45:00,75.02,75.08,75.01,75.05,17200.0,53.3808,53.4235,53.3736,53.4021,17200.0
2014-11-17 10:50:00,75.04,75.13,75.02,75.12,25900.0,53.395,53.459,53.3808,53.4519,25900.0
2014-11-17 10:55:00,75.1,75.15,75.1,75.14,21800.0,53.4377,53.4733,53.4377,53.4662,21800.0
2014-11-17 11:00:00,75.15,75.15,75.12,75.14,20900.0,53.4733,53.4733,53.4519,53.4662,20900.0
2014-11-17 11:05:00,75.13,75.2,75.13,75.19,62200.0,53.459,53.5088,53.459,53.5017,62200.0
2014-11-17 11:10:00,75.19,75.23,75.13,75.2,136500.0,53.5017,53.5302,53.459,53.5088,136500.0
2014-11-17 11:15:00,75.19,75.2,75.16,75.2,46700.0,53.5017,53.5088,53.4804,53.5088,46700.0
2014-11-17 11:20:00,75.2,75.26,75.19,75.19,50900.0,53.5088,53.5515,53.5017,53.5017,50900.0
2014-11-17 11:25:00,75.18,75.18,75.12,75.14,30100.0,53.4946,53.4946,53.4519,53.4662,30100.0
2014-11-17 11:30:00,75.13,75.14,75.07,75.08,65200.0,53.459,53.4662,53.4163,53.4235,65200.0
2014-11-17 11:35:00,75.08,75.12,75.06,75.06,20400.0,53.4235,53.4519,53.4092,53.4092,20400.0
2014-11-17 11:40:00,75.06,75.09,75.06,75.08,11000.0,53.4092,53.4306,53.4092,53.4235,11000.0
2014-11-17 11:45:00,75.09,75.09,75.06,75.07,17500.0,53.4306,53.4306,53.4092,53.4163,17500.0
2014-11-17 11:50:00,75.07,75.07,75.01,75.05,23000.0,53.4163,53.4163,53.3736,53.4021,23000.0
2014-11-17 11:55:00,75.05,75.07,75.02,75.06,30800.0,53.4021,53.4163,53.3808,53.4092,30800.0
2014-11-17 12:00:00,75.06,75.07,75.0,75.0,15000.0,53.4092,53.4163,53.3665,53.3665,15000.0
2014-11-17 12:05:00,75.01,75.01,74.98,74.99,12800.0,53.3736,53.3736,53.3523,53.3594,12800.0
2014-11-17 12:10:00,74.99,75.04,74.97,75.04,13400.0,53.3594,53.395,53.3452,53.395,13400.0
2014-11-17 12:15:00,75.04,75.07,75.01,75.04,22100.0,53.395,53.4163,53.3736,53.395,22100.0
2014-11-17 12:20:00,75.05,75.06,75.01,75.02,11800.0,53.4021,53.4092,53.3736,53.3808,11800.0
2014-11-17 12:25:00,75.02,75.07,75.02,75.06,10100.0,53.3808,53.4163,53.3808,53.4092,10100.0
2014-11-17 12:30:00,75.06,75.08,75.04,75.07,9700.0,53.4092,53.4235,53.395,53.4163,9700.0
2014-11-17 12:35:00,75.06,75.16,75.06,75.16,78800.0,53.4092,53.4804,53.4092,53.4804,78800.0
2014-11-17 12:40:00,75.16,75.2,75.15,75.16,51800.0,53.4804,53.5088,53.4733,53.4804,51800.0
2014-11-17 12:45:00,75.16,75.21,75.16,75.17,17700.0,53.4804,53.516,53.4804,53.4875,17700.0
2014-11-17 12:50:00,75.17,75.19,75.17,75.19,7600.0,53.4875,53.5017,53.4875,53.5017,7600.0
2014-11-17 12:55:00,75.19,75.19,75.17,75.18,6400.0,53.5017,53.5017,53.4875,53.4946,6400.0
2014-11-17 13:00:00,75.18,75.2,75.16,75.18,20900.0,53.4946,53.5088,53.4804,53.4946,20900.0
2014-11-17 13:05:00,75.18,75.25,75.18,75.24,7200.0,53.4946,53.5444,53.4946,53.5373,7200.0
2014-11-17 13:10:00,75.24,75.25,75.23,75.23,17000.0,53.5373,53.5444,53.5302,53.5302,17000.0
2014-11-17 13:15:00,75.24,75.25,75.22,75.23,14600.0,53.5373,53.5444,53.5231,53.5302,14600.0
2014-11-17 13:20:00,75.22,75.26,75.22,75.25,31100.0,53.5231,53.5515,53.5231,53.5444,31100.0
2014-11-17 13:25:00,75.25,75.25,75.21,75.22,25800.0,53.5444,53.5444,53.516,53.5231,25800.0
2014-11-17 13:30:00,75.22,75.23,75.17,75.19,14500.0,53.5231,53.5302,53.4875,53.5017,14500.0
2014-11-17 13:35:00,75.19,75.19,75.14,75.15,12700.0,53.5017,53.5017,53.4662,53.4733,12700.0
2014-11-17 13:40:00,75.13,75.17,75.13,75.16,13400.0,53.459,53.4875,53.459,53.4804,13400.0
2014-11-17 13:45:00,75.16,75.17,75.11,75.11,11600.0,53.4804,53.4875,53.4448,53.4448,11600.0
2014-11-17 13:50:00,75.11,75.15,75.11,75.15,7200.0,53.4448,53.4733,53.4448,53.4733,7200.0
2014-11-17 13:55:00,75.15,75.17,75.14,75.16,14300.0,53.4733,53.4875,53.4662,53.4804,14300.0
2014-11-17 14:00:00,75.16,75.17,75.15,75.16,5300.0,53.4804,53.4875,53.4733,53.4804,5300.0
2014-11-17 14:05:00,75.15,75.16,75.1,75.11,14700.0,53.4733,53.4804,53.4377,53.4448,14700.0
2014-11-17 14:10:00,75.11,75.15,75.11,75.15,12100.0,53.4448,53.4733,53.4448,53.4733,12100.0
2014-11-17 14:15:00,75.14,75.18,75.14,75.18,10300.0,53.4662,53.4946,53.4662,53.4946,10300.0
2014-11-17 14:20:00,75.18,75.19,75.17,75.17,15600.0,53.4946,53.5017,53.4875,53.4875,15600.0
2014-11-17 14:25:00,75.17,75.19,75.16,75.17,12200.0,53.4875,53.5017,53.4804,53.4875,12200.0
2014-11-17 14:30:00,75.17,75.19,75.17,75.19,9900.0,53.4875,53.5017,53.4875,53.5017,9900.0
2014-11-17 14:35:00,75.19,75.2,75.17,75.18,32700.0,53.5017,53.5088,53.4875,53.4946,32700.0
2014-11-17 14:40:00,75.18,75.19,75.17,75.18,37800.0,53.4946,53.5017,53.4875,53.4946,37800.0
2014-11-17 14:45:00,75.18,75.18,75.14,75.14,15800.0,53.4946,53.4946,53.4662,53.4662,15800.0
2014-11-17 14:50:00,75.14,75.18,75.14,75.17,22900.0,53.4662,53.4946,53.4662,53.4875,22900.0
2014-11-17 14:55:00,75.17,75.2,75.16,75.16,18700.0,53.4875,53.5088,53.4804,53.4804,18700.0
2014-11-17 15:00:00,75.16,75.19,75.16,75.16,20000.0,53.4804,53.5017,53.4804,53.4804,20000.0
2014-11-17 15:05:00,75.16,75.18,75.14,75.18,19000.0,53.4804,53.4946,53.4662,53.4946,19000.0
2014-11-17 15:10:00,75.18,75.2,75.17,75.2,22900.0,53.4946,53.5088,53.4875,53.5088,22900.0
2014-11-17 15:15:00,75.2,75.2,75.14,75.16,17900.0,53.5088,53.5088,53.4662,53.4804,17900.0
2014-11-17 15:20:00,75.15,75.21,75.15,75.2,140400.0,53.4733,53.516,53.4733,53.5088,140400.0
2014-11-17 15:25:00,75.2,75.2,75.17,75.19,21300.0,53.5088,53.5088,53.4875,53.5017,21300.0
2014-11-17 15:30:00,75.18,75.19,75.14,75.15,29900.0,53.4946,53.5017,53.4662,53.4733,29900.0
2014-11-17 15:35:00,75.14,75.14,75.1,75.13,44700.0,53.4662,53.4662,53.4377,53.459,44700.0
2014-11-17 15:40:00,75.13,75.14,75.09,75.09,41400.0,53.459,53.4662,53.4306,53.4306,41400.0
2014-11-17 15:45:00,75.1,75.13,75.09,75.09,173800.0,53.4377,53.459,53.4306,53.4306,173800.0
2014-11-17 15:50:00,75.09,75.1,75.06,75.06,135700.0,53.4306,53.4377,53.4092,53.4092,135700.0
2014-11-17 15:55:00,75.06,75.17,75.05,75.15,1811200.0,53.4092,53.4875,53.4021,53.4733,1811200.0
2014-11-18 09:30:00,75.23,75.35,75.16,75.23,212700.0,53.5302,53.6156,53.4804,53.5302,212700.0
2014-11-18 09:35:00,75.23,75.23,75.06,75.09,70800.0,53.5302,53.5302,53.4092,53.4306,70800.0
2014-11-18 09:40:00,75.09,75.21,75.08,75.18,77200.0,53.4306,53.516,53.4235,53.4946,77200.0
2014-11-18 09:45:00,75.17,75.17,75.09,75.16,30200.0,53.4875,53.4875,53.4306,53.4804,30200.0
2014-11-18 09:50:00,75.16,75.2,75.14,75.15,86800.0,53.4804,53.5088,53.4662,53.4733,86800.0
2014-11-18 09:55:00,75.17,75.23,75.14,75.22,38900.0,53.4875,53.5302,53.4662,53.5231,38900.0
2014-11-18 10:00:00,75.22,75.25,75.11,75.12,31300.0,53.5231,53.5444,53.4448,53.4519,31300.0
2014-11-18 10:05:00,75.12,75.22,75.12,75.18,27200.0,53.4519,53.5231,53.4519,53.4946,27200.0
2014-11-18 10:10:00,75.18,75.2,75.14,75.14,34800.0,53.4946,53.5088,53.4662,53.4662,34800.0
2014-11-18 10:15:00,75.14,75.21,75.12,75.15,30200.0,53.4662,53.516,53.4519,53.4733,30200.0
2014-11-18 10:20:00,75.15,75.2,75.12,75.19,16700.0,53.4733,53.5088,53.4519,53.5017,16700.0
2014-11-18 10:25:00,75.2,75.22,75.18,75.2,24100.0,53.5088,53.5231,53.4946,53.5088,24100.0
2014-11-18 10:30:00,75.2,75.25,75.18,75.24,29500.0,53.5088,53.5444,53.4946,53.5373,29500.0
2014-11-18 10:35:00,75.24,75.28,75.23,75.28,25600.0,53.5373,53.5658,53.5302,53.5658,25600.0
2014-11-18 10:40:00,75.28,75.29,75.25,75.25,94300.0,53.5658,53.5729,53.5444,53.5444,94300.0
2014-11-18 10:45:00,75.25,75.28,75.22,75.28,231800.0,53.5444,53.5658,53.5231,53.5658,231800.0
2014-11-18 10:50:00,75.28,75.32,75.27,75.31,32900.0,53.5658,53.5942,53.5587,53.5871,32900.0
2014-11-18 10:55:00,75.31,75.37,75.3,75.36,30900.0,53.5871,53.6298,53.58,53.6227,30900.0
2014-11-18 11:00:00,75.35,75.39,75.35,75.38,55600.0,53.6156,53.644,53.6156,53.6369,55600.0
2014-11-18 11:05:00,75.38,75.41,75.37,75.41,49300.0,53.6369,53.6583,53.6298,53.6583,49300.0
2014-11-18 11:10:00,75.42,75.44,75.4,75.44,52600.0,53.6654,53.6796,53.6512,53.6796,52600.0
2014-11-18 11:15:00,75.43,75.45,75.41,75.45,70800.0,53.6725,53.6867,53.6583,53.6867,70800.0
2014-11-18 11:20:00,75.44,75.45,75.41,75.44,29700.0,53.6796,53.6867,53.6583,53.6796,29700.0
2014-11-18 11:25:00,75.43,75.46,75.42,75.42,49000.0,53.6725,53.6938,53.6654,53.6654,49000.0
2014-11-18 11:30:00,75.43,75.47,75.42,75.46,38600.0,53.6725,53.701,53.6654,53.6938,38600.0
2014-11-18 11:35:00,75.46,75.5,75.46,75.48,71700.0,53.6938,53.7223,53.6938,53.7081,71700.0
2014-11-18 11:40:00,75.47,75.48,75.45,75.47,21100.0,53.701,53.7081,53.6867,53.701,21100.0
2014-11-18 11:45:00,75.47,75.48,75.46,75.47,17400.0,53.701,53.7081,53.6938,53.701,17400.0
2014-11-18 11:50:00,75.47,75.5,75.46,75.48,9700.0,53.701,53.7223,53.6938,53.7081,9700.0
2014-11-18 11:55:00,75.48,75.53,75.48,75.52,24400.0,53.7081,53.7437,53.7081,53.7365,24400.0
2014-11-18 12:00:00,75.52,75.53,75.48,75.49,31900.0,53.7365,53.7437,53.7081,53.7152,31900.0
2014-11-18 12:05:00,75.48,75.49,75.46,75.48,18800.0,53.7081,53.7152,53.6938,53.7081,18800.0
2014-11-18 12:10:00,75.48,75.52,75.47,75.48,24200.0,53.7081,53.7365,53.701,53.7081,24200.0
2014-11-18 12:15:00,75.49,75.49,75.44,75.45,24900.0,53.7152,53.7152,53.6796,53.6867,24900.0
2014-11-18 12:20:00,75.44,75.44,75.39,75.4,21900.0,53.6796,53.6796,53.644,53.6512,21900.0
2014-11-18 12:25:00,75.4,75.46,75.39,75.45,17600.0,53.6512,53.6938,53.644,53.6867,17600.0
2014-11-18 12:30:00,75.45,75.47,75.45,75.46,21600.0,53.6867,53.701,53.6867,53.6938,21600.0
2014-11-18 12:35:00,75.46,75.46,75.41,75.43,21000.0,53.6938,53.6938,53.6583,53.6725,21000.0
2014-11-18 12:40:00,75.42,75.45,75.41,75.42,12700.0,53.6654,53.6867,53.6583,53.6654,12700.0
2014-11-18 12:45:00,75.43,75.43,75.39,75.41,17800.0,53.6725,53.6725,53.644,53.6583,17800.0
2014-11-18 12:50:00,75.41,75.42,75.39,75.41,14600.0,53.6583,53.6654,53.644,53.6583,14600.0
2014-11-18 12:55:00,75.41,75.45,75.41,75.45,19200.0,53.6583,53.6867,53.6583,53.6867,19200.0
2014-11-18 13:00:00,75.45,75.47,75.43,75.47,6100.0,53.6867,53.701,53.6725,53.701,6100.0
2014-11-18 13:05:00,75.47,75.51,75.47,75.5,16100.0,53.701,53.7294,53.701,53.7223,16100.0
2014-11-18 13:10:00,75.51,75.52,75.48,75.52,12400.0,53.7294,53.7365,53.7081,53.7365,12400.0
2014-11-18 13:15:00,75.51,75.52,75.5,75.51,8300.0,53.7294,53.7365,53.7223,53.7294,8300.0
2014-11-18 13:20:00,75.51,75.53,75.5,75.53,10400.0,53.7294,53.7437,53.7223,53.7437,10400.0
2014-11-18 13:25:00,75.53,75.55,75.52,75.54,56400.0,53.7437,53.7579,53.7365,53.7508,56400.0
2014-11-18 13:30:00,75.55,75.55,75.52,75.53,33200.0,53.7579,53.7579,53.7365,53.7437,33200.0
2014-11-18 13:35:00,75.54,75.54,75.48,75.49,21100.0,53.7508,53.7508,53.7081,53.7152,21100.0
2014-11-18 13:40:00,75.49,75.51,75.47,75.51,34900.0,53.7152,53.7294,53.701,53.7294,34900.0
2014-11-18 13:45:00,75.51,75.51,75.46,75.46,10200.0,53.7294,53.7294,53.6938,53.6938,10200.0
2014-11-18 13:50:00,75.46,75.5,75.46,75.49,20400.0,53.6938,53.7223,53.6938,53.7152,20400.0
2014-11-18 13:55:00,75.49,75.49,75.48,75.48,4900.0,53.7152,53.7152,53.7081,53.7081,4900.0
2014-11-18 14:00:00,75.48,75.53,75.48,75.53,29300.0,53.7081,53.7437,53.7081,53.7437,29300.0
2014-11-18 14:05:00,75.53,75.53,75.51,75.53,8300.0,53.7437,53.7437,53.7294,53.7437,8300.0
2014-11-18 14:10:00,75.53,75.57,75.52,75.53,22900.0,53.7437,53.7721,53.7365,53.7437,22900.0
2014-11-18 14:15:00,75.53,75.54,75.51,75.52,12000.0,53.7437,53.7508,53.7294,53.7365,12000.0
2014-11-18 14:20:00,75.52,75.53,75.5,75.51,11300.0,53.7365,53.7437,53.7223,53.7294,11300.0
2014-11-18 14:25:00,75.5,75.5,75.45,75.45,9600.0,53.7223,53.7223,53.6867,53.6867,9600.0
2014-11-18 14:30:00,75.46,75.47,75.45,75.45,20300.0,53.6938,53.701,53.6867,53.6867,20300.0
2014-11-18 14:35:00,75.47,75.49,75.46,75.49,27400.0,53.701,53.7152,53.6938,53.7152,27400.0
2014-11-18 14:40:00,75.49,75.49,75.46,75.48,49200.0,53.7152,53.7152,53.6938,53.7081,49200.0
2014-11-18 14:45:00,75.47,75.48,75.46,75.46,10400.0,53.701,53.7081,53.6938,53.6938,10400.0
2014-11-18 14:50:00,75.47,75.48,75.45,75.48,23200.0,53.701,53.7081,53.6867,53.7081,23200.0
2014-11-18 14:55:00,75.48,75.48,75.46,75.46,8900.0,53.7081,53.7081,53.6938,53.6938,8900.0
2014-11-18 15:00:00,75.47,75.48,75.45,75.48,28900.0,53.701,53.7081,53.6867,53.7081,28900.0
2014-11-18 15:05:00,75.48,75.51,75.46,75.49,13500.0,53.7081,53.7294,53.6938,53.7152,13500.0
2014-11-18 15:10:00,75.49,75.51,75.47,75.48,45300.0,53.7152,53.7294,53.701,53.7081,45300.0
2014-11-18 15:15:00,75.49,75.51,75.47,75.5,147000.0,53.7152,53.7294,53.701,53.7223,147000.0
2014-11-18 15:20:00,75.51,75.51,75.48,75.5,200900.0,53.7294,53.7294,53.7081,53.7223,200900.0
2014-11-18 15:25:00,75.5,75.56,75.49,75.55,198300.0,53.7223,53.765,53.7152,53.7579,198300.0
2014-11-18 15:30:00,75.56,75.57,75.52,75.55,301500.0,53.765,53.7721,53.7365,53.7579,301500.0
2014-11-18 15:35:00,75.55,75.55,75.53,75.54,202500.0,53.7579,53.7579,53.7437,53.7508,202500.0
2014-11-18 15:40:00,75.55,75.64,75.54,75.64,495700.0,53.7579,53.8219,53.7508,53.8219,495700.0
2014-11-18 15:45:00,75.63,75.64,75.5,75.51,138200.0,53.8148,53.8219,53.7223,53.7294,138200.0
2014-11-18 15:50:00,75.5,75.53,75.49,75.5,157300.0,53.7223,53.7437,53.7152,53.7223,157300.0
2014-11-18 15:55:00,75.49,75.55,75.45,75.51,1361300.0,53.7152,53.7579,53.6867,53.7294,1361300.0
2014-11-19 09:30:00,75.46,75.47,75.26,75.26,204800.0,53.6938,53.701,53.5515,53.5515,204800.0
2014-11-19 09:35:00,75.24,75.3,75.16,75.3,75100.0,53.5373,53.58,53.4804,53.58,75100.0
2014-11-19 09:40:00,75.32,75.42,75.25,75.31,142800.0,53.5942,53.6654,53.5444,53.5871,142800.0
2014-11-19 09:45:00,75.31,75.36,75.29,75.32,74600.0,53.5871,53.6227,53.5729,53.5942,74600.0
2014-11-19 09:50:00,75.32,75.39,75.3,75.39,39700.0,53.5942,53.644,53.58,53.644,39700.0
2014-11-19 09:55:00,75.39,75.5,75.39,75.46,31500.0,53.644,53.7223,53.644,53.6938,31500.0
2014-11-19 10:00:00,75.45,75.45,75.33,75.36,51900.0,53.6867,53.6867,53.6013,53.6227,51900.0
2014-11-19 10:05:00,75.36,75.53,75.35,75.51,59300.0,53.6227,53.7437,53.6156,53.7294,59300.0
2014-11-19 10:10:00,75.51,75.54,75.4,75.45,46000.0,53.7294,53.7508,53.6512,53.6867,46000.0
2014-11-19 10:15:00,75.44,75.47,75.4,75.43,28000.0,53.6796,53.701,53.6512,53.6725,28000.0
2014-11-19 10:20:00,75.43,75.48,75.39,75.48,34100.0,53.6725,53.7081,53.644,53.7081,34100.0
2014-11-19 10:25:00,75.48,75.49,75.4,75.42,33000.0,53.7081,53.7152,53.6512,53.6654,33000.0
2014-11-19 10:30:00,75.42,75.46,75.38,75.38,21700.0,53.6654,53.6938,53.6369,53.6369,21700.0
2014-11-19 10:35:00,75.38,75.4,75.33,75.34,39700.0,53.6369,53.6512,53.6013,53.6085,39700.0
2014-11-19 10:40:00,75.34,75.35,75.27,75.27,102000.0,53.6085,53.6156,53.5587,53.5587,102000.0
2014-11-19 10:45:00,75.27,75.28,75.24,75.24,27600.0,53.5587,53.5658,53.5373,53.5373,27600.0
2014-11-19 10:50:00,75.24,75.29,75.22,75.26,33100.0,53.5373,53.5729,53.5231,53.5515,33100.0
2014-11-19 10:55:00,75.26,75.26,75.14,75.14,55300.0,53.5515,53.5515,53.4662,53.4662,55300.0
2014-11-19 11:00:00,75.14,75.15,75.09,75.11,28700.0,53.4662,53.4733,53.4306,53.4448,28700.0
2014-11-19 11:05:00,75.11,75.13,75.09,75.13,45900.0,53.4448,53.459,53.4306,53.459,45900.0
2014-11-19 11:10:00,75.13,75.14,75.09,75.12,35100.0,53.459,53.4662,53.4306,53.4519,35100.0
2014-11-19 11:15:00,75.12,75.16,75.08,75.08,62200.0,53.4519,53.4804,53.4235,53.4235,62200.0
2014-11-19 11:20:00,75.07,75.17,75.07,75.17,31700.0,53.4163,53.4875,53.4163,53.4875,31700.0
2014-11-19 11:25:00,75.17,75.19,75.1,75.11,27200.0,53.4875,53.5017,53.4377,53.4448,27200.0
2014-11-19 11:30:00,75.11,75.18,75.11,75.17,43100.0,53.4448,53.4946,53.4448,53.4875,43100.0
2014-11-19 11:35:00,75.16,75.17,75.1,75.1,14800.0,53.4804,53.4875,53.4377,53.4377,14800.0
2014-11-19 11:40:00,75.09,75.09,75.01,75.02,39900.0,53.4306,53.4306,53.3736,53.3808,39900.0
2014-11-19 11:45:00,75.02,75.09,75.02,75.08,54200.0,53.3808,53.4306,53.3808,53.4235,54200.0
2014-11-19 11:50:00,75.09,75.09,75.05,75.05,16700.0,53.4306,53.4306,53.4021,53.4021,16700.0
2014-11-19 11:55:00,75.05,75.05,75.0,75.03,23700.0,53.4021,53.4021,53.3665,53.3879,23700.0
2014-11-19 12:00:00,75.03,75.13,75.03,75.12,84100.0,53.3879,53.459,53.3879,53.4519,84100.0
2014-11-19 12:05:00,75.12,75.13,75.07,75.12,37400.0,53.4519,53.459,53.4163,53.4519,37400.0
2014-11-19 12:10:00,75.12,75.13,75.11,75.11,9500.0,53.4519,53.459,53.4448,53.4448,9500.0
2014-11-19 12:15:00,75.1,75.11,75.07,75.11,67100.0,53.4377,53.4448,53.4163,53.4448,67100.0
2014-11-19 12:20:00,75.11,75.17,75.1,75.13,91300.0,53.4448,53.4875,53.4377,53.459,91300.0
2014-11-19 12:25:00,75.13,75.13,75.11,75.13,7900.0,53.459,53.459,53.4448,53.459,7900.0
2014-11-19 12:30:00,75.13,75.14,75.12,75.12,5300.0,53.459,53.4662,53.4519,53.4519,5300.0
2014-11-19 12:35:00,75.13,75.15,75.1,75.11,15900.0,53.459,53.4733,53.4377,53.4448,15900.0
2014-11-19 12:40:00,75.1,75.14,75.09,75.13,6600.0,53.4377,53.4662,53.4306,53.459,6600.0
2014-11-19 12:45:00,75.13,75.14,75.12,75.13,5900.0,53.459,53.4662,53.4519,53.459,5900.0
2014-11-19 12:50:00,75.13,75.18,75.13,75.13,10800.0,53.459,53.4946,53.459,53.459,10800.0
2014-11-19 12:55:00,75.13,75.18,75.12,75.17,7100.0,53.459,53.4946,53.4519,53.4875,7100.0
2014-11-19 13:00:00,75.18,75.19,75.12,75.12,12000.0,53.4946,53.5017,53.4519,53.4519,12000.0
2014-11-19 13:05:00,75.12,75.15,75.12,75.14,6200.0,53.4519,53.4733,53.4519,53.4662,6200.0
2014-11-19 13:10:00,75.15,75.16,75.13,75.15,11000.0,53.4733,53.4804,53.459,53.4733,11000.0
2014-11-19 13:15:00,75.15,75.17,75.14,75.16,8600.0,53.4733,53.4875,53.4662,53.4804,8600.0
2014-11-19 13:20:00,75.16,75.18,75.13,75.18,10000.0,53.4804,53.4946,53.459,53.4946,10000.0
2014-11-19 13:25:00,75.18,75.2,75.17,75.17,14700.0,53.4946,53.5088,53.4875,53.4875,14700.0
2014-11-19 13:30:00,75.17,75.17,75.13,75.15,19000.0,53.4875,53.4875,53.459,53.4733,19000.0
2014-11-19 13:35:00,75.14,75.17,75.14,75.16,5600.0,53.4662,53.4875,53.4662,53.4804,5600.0
2014-11-19 13:40:00,75.16,75.2,75.16,75.2,15300.0,53.4804,53.5088,53.4804,53.5088,15300.0
2014-11-19 13:45:00,75.2,75.21,75.19,75.19,20900.0,53.5088,53.516,53.5017,53.5017,20900.0
2014-11-19 13:50:00,75.18,75.19,75.16,75.18,18900.0,53.4946,53.5017,53.4804,53.4946,18900.0
2014-11-19 13:55:00,75.18,75.19,75.17,75.18,55500.0,53.4946,53.5017,53.4875,53.4946,55500.0
2014-11-19 14:00:00,75.18,75.32,75.17,75.3,86900.0,53.4946,53.5942,53.4875,53.58,86900.0
2014-11-19 14:05:00,75.29,75.3,75.24,75.28,79900.0,53.5729,53.58,53.5373,53.5658,79900.0
2014-11-19 14:10:00,75.28,75.3,75.25,75.26,80500.0,53.5658,53.58,53.5444,53.5515,80500.0
2014-11-19 14:15:00,75.25,75.34,75.25,75.31,120400.0,53.5444,53.6085,53.5444,53.5871,120400.0
2014-11-19 14:20:00,75.32,75.33,75.22,75.22,72700.0,53.5942,53.6013,53.5231,53.5231,72700.0
2014-11-19 14:25:00,75.22,75.3,75.22,75.25,55500.0,53.5231,53.58,53.5231,53.5444,55500.0
2014-11-19 14:30:00,75.26,75.29,75.2,75.21,36900.0,53.5515,53.5729,53.5088,53.516,36900.0
2014-11-19 14:35:00,75.2,75.2,75.09,75.13,36900.0,53.5088,53.5088,53.4306,53.459,36900.0
2014-11-19 14:40:00,75.14,75.14,75.06,75.07,64000.0,53.4662,53.4662,53.4092,53.4163,64000.0
2014-11-19 14:45:00,75.07,75.09,75.03,75.05,116600.0,53.4163,53.4306,53.3879,53.4021,116600.0
2014-11-19 14:50:00,75.04,75.05,75.01,75.02,40200.0,53.395,53.4021,53.3736,53.3808,40200.0
2014-11-19 14:55:00,75.03,75.05,75.02,75.05,39300.0,53.3879,53.4021,53.3808,53.4021,39300.0
2014-11-19 15:00:00,75.04,75.1,75.04,75.05,45100.0,53.395,53.4377,53.395,53.4021,45100.0
2014-11-19 15:05:00,75.05,75.05,75.03,75.03,51800.0,53.4021,53.4021,53.3879,53.3879,51800.0
2014-11-19 15:10:00,75.03,75.06,75.03,75.03,70100.0,53.3879,53.4092,53.3879,53.3879,70100.0
2014-11-19 15:15:00,75.04,75.09,75.02,75.08,90300.0,53.395,53.4306,53.3808,53.4235,90300.0
2014-11-19 15:20:00,75.08,75.13,75.08,75.1,111500.0,53.4235,53.459,53.4235,53.4377,111500.0
2014-11-19 15:25:00,75.1,75.11,75.06,75.07,118600.0,53.4377,53.4448,53.4092,53.4163,118600.0
2014-11-19 15:30:00,75.07,75.1,75.03,75.08,90600.0,53.4163,53.4377,53.3879,53.4235,90600.0
2014-11-19 15:35:00,75.09,75.09,75.03,75.05,221500.0,53.4306,53.4306,53.3879,53.4021,221500.0
2014-11-19 15:40:00,75.05,75.06,75.0,75.02,114300.0,53.4021,53.4092,53.3665,53.3808,114300.0
2014-11-19 15:45:00,75.03,75.08,75.03,75.05,235500.0,53.3879,53.4235,53.3879,53.4021,235500.0
2014-11-19 15:50:00,75.06,75.06,75.03,75.04,254100.0,53.4092,53.4092,53.3879,53.395,254100.0
2014-11-19 15:55:00,75.03,75.04,75.0,75.04,780100.0,53.3879,53.395,53.3665,53.395,780100.0
2014-11-20 09:30:00,74.84,75.06,74.61,75.03,198800.0,53.2527,53.4092,53.089,53.3879,198800.0
2014-11-20 09:35:00,75.01,75.07,74.9,74.93,88300.0,53.3736,53.4163,53.2954,53.3167,88300.0
2014-11-20 09:40:00,74.94,75.01,74.87,74.99,55400.0,53.3238,53.3736,53.274,53.3594,55400.0
2014-11-20 09:45:00,74.98,74.99,74.83,74.83,33000.0,53.3523,53.3594,53.2456,53.2456,33000.0
2014-11-20 09:50:00,74.84,75.02,74.82,75.01,53600.0,53.2527,53.3808,53.2385,53.3736,53600.0
2014-11-20 09:55:00,75.02,75.02,74.81,74.85,72500.0,53.3808,53.3808,53.2313,53.2598,72500.0
2014-11-20 10:00:00,74.85,74.98,74.84,74.95,206900.0,53.2598,53.3523,53.2527,53.331,206900.0
2014-11-20 10:05:00,74.94,74.96,74.8,74.8,107200.0,53.3238,53.3381,53.2242,53.2242,107200.0
2014-11-20 10:10:00,74.81,74.92,74.8,74.92,66100.0,53.2313,53.3096,53.2242,53.3096,66100.0
2014-11-20 10:15:00,74.92,74.94,74.87,74.88,31600.0,53.3096,53.3238,53.274,53.2811,31600.0
2014-11-20 10:20:00,74.87,74.9,74.82,74.88,28300.0,53.274,53.2954,53.2385,53.2811,28300.0
2014-11-20 10:25:00,74.88,74.91,74.83,74.88,119400.0,53.2811,53.3025,53.2456,53.2811,119400.0
2014-11-20 10:30:00,74.87,74.9,74.81,74.83,24900.0,53.274,53.2954,53.2313,53.2456,24900.0
2014-11-20 10:35:00,74.84,74.94,74.84,74.94,44900.0,53.2527,53.3238,53.2527,53.3238,44900.0
2014-11-20 10:40:00,74.94,75.03,74.94,75.03,53000.0,53.3238,53.3879,53.3238,53.3879,53000.0
2014-11-20 10:45:00,75.04,75.07,74.99,75.01,35200.0,53.395,53.4163,53.3594,53.3736,35200.0
2014-11-20 10:50:00,75.01,75.06,75.01,75.03,20500.0,53.3736,53.4092,53.3736,53.3879,20500.0
2014-11-20 10:55:00,75.04,75.07,75.03,75.03,30900.0,53.395,53.4163,53.3879,53.3879,30900.0
2014-11-20 11:00:00,75.03,75.07,75.01,75.06,25000.0,53.3879,53.4163,53.3736,53.4092,25000.0
2014-11-20 11:05:00,75.03,75.06,75.02,75.04,66600.0,53.3879,53.4092,53.3808,53.395,66600.0
2014-11-20 11:10:00,75.05,75.11,75.05,75.06,19200.0,53.4021,53.4448,53.4021,53.4092,19200.0
2014-11-20 11:15:00,75.06,75.09,75.05,75.06,29700.0,53.4092,53.4306,53.4021,53.4092,29700.0
2014-11-20 11:20:00,75.06,75.09,75.03,75.09,21200.0,53.4092,53.4306,53.3879,53.4306,21200.0
2014-11-20 11:25:00,75.09,75.19,75.09,75.18,39300.0,53.4306,53.5017,53.4306,53.4946,39300.0
2014-11-20 11:30:00,75.18,75.19,75.14,75.16,20500.0,53.4946,53.5017,53.4662,53.4804,20500.0
2014-11-20 11:35:00,75.17,75.23,75.16,75.16,29800.0,53.4875,53.5302,53.4804,53.4804,29800.0
2014-11-20 11:40:00,75.16,75.2,75.14,75.14,50300.0,53.4804,53.5088,53.4662,53.4662,50300.0
2014-11-20 11:45:00,75.15,75.2,75.14,75.19,31600.0,53.4733,53.5088,53.4662,53.5017,31600.0
2014-11-20 11:50:00,75.19,75.2,75.14,75.15,17100.0,53.5017,53.5088,53.4662,53.4733,17100.0
2014-11-20 11:55:00,75.14,75.16,75.12,75.15,42300.0,53.4662,53.4804,53.4519,53.4733,42300.0
2014-11-20 12:00:00,75.15,75.16,75.1,75.1,18500.0,53.4733,53.4804,53.4377,53.4377,18500.0
2014-11-20 12:05:00,75.1,75.12,75.09,75.11,10500.0,53.4377,53.4519,53.4306,53.4448,10500.0
2014-11-20 12:10:00,75.11,75.13,75.1,75.13,8500.0,53.4448,53.459,53.4377,53.459,8500.0
2014-11-20 12:15:00,75.12,75.13,75.09,75.12,92900.0,53.4519,53.459,53.4306,53.4519,92900.0
2014-11-20 12:20:00,75.12,75.14,75.11,75.14,13100.0,53.4519,53.4662,53.4448,53.4662,13100.0
2014-11-20 12:25:00,75.14,75.15,75.12,75.12,16300.0,53.4662,53.4733,53.4519,53.4519,16300.0
2014-11-20 12:30:00,75.13,75.15,75.12,75.15,15900.0,53.459,53.4733,53.4519,53.4733,15900.0
2014-11-20 12:35:00,75.15,75.15,75.11,75.11,19100.0,53.4733,53.4733,53.4448,53.4448,19100.0
2014-11-20 12:40:00,75.11,75.12,75.05,75.06,61900.0,53.4448,53.4519,53.4021,53.4092,61900.0
2014-11-20 12:45:00,75.07,75.13,75.06,75.13,29700.0,53.4163,53.459,53.4092,53.459,29700.0
2014-11-20 12:50:00,75.12,75.13,75.11,75.12,13500.0,53.4519,53.459,53.4448,53.4519,13500.0
2014-11-20 12:55:00,75.12,75.16,75.11,75.16,17700.0,53.4519,53.4804,53.4448,53.4804,17700.0
2014-11-20 13:00:00,75.16,75.2,75.15,75.19,11100.0,53.4804,53.5088,53.4733,53.5017,11100.0
2014-11-20 13:05:00,75.2,75.2,75.14,75.15,27800.0,53.5088,53.5088,53.4662,53.4733,27800.0
2014-11-20 13:10:00,75.16,75.16,75.12,75.15,12300.0,53.4804,53.4804,53.4519,53.4733,12300.0
2014-11-20 13:15:00,75.15,75.16,75.12,75.16,8600.0,53.4733,53.4804,53.4519,53.4804,8600.0
2014-11-20 13:20:00,75.17,75.18,75.14,75.15,88200.0,53.4875,53.4946,53.4662,53.4733,88200.0
2014-11-20 13:25:00,75.15,75.17,75.14,75.17,39100.0,53.4733,53.4875,53.4662,53.4875,39100.0
2014-11-20 13:30:00,75.17,75.18,75.16,75.16,15500.0,53.4875,53.4946,53.4804,53.4804,15500.0
2014-11-20 13:35:00,75.16,75.17,75.13,75.13,13300.0,53.4804,53.4875,53.459,53.459,13300.0
2014-11-20 13:40:00,75.13,75.13,75.11,75.11,12900.0,53.459,53.459,53.4448,53.4448,12900.0
2014-11-20 13:45:00,75.11,75.11,75.09,75.1,8300.0,53.4448,53.4448,53.4306,53.4377,8300.0
2014-11-20 13:50:00,75.11,75.15,75.1,75.14,6800.0,53.4448,53.4733,53.4377,53.4662,6800.0
2014-11-20 13:55:00,75.15,75.16,75.13,75.16,6800.0,53.4733,53.4804,53.459,53.4804,6800.0
2014-11-20 14:00:00,75.15,75.15,75.1,75.1,20800.0,53.4733,53.4733,53.4377,53.4377,20800.0
2014-11-20 14:05:00,75.11,75.15,75.1,75.15,21300.0,53.4448,53.4733,53.4377,53.4733,21300.0
2014-11-20 14:10:00,75.15,75.17,75.14,75.16,50800.0,53.4733,53.4875,53.4662,53.4804,50800.0
2014-11-20 14:15:00,75.16,75.17,75.14,75.16,55400.0,53.4804,53.4875,53.4662,53.4804,55400.0
2014-11-20 14:20:00,75.16,75.17,75.15,75.16,26600.0,53.4804,53.4875,53.4733,53.4804,26600.0
2014-11-20 14:25:00,75.16,75.17,75.12,75.13,12400.0,53.4804,53.4875,53.4519,53.459,12400.0
2014-11-20 14:30:00,75.13,75.14,75.11,75.12,4300.0,53.459,53.4662,53.4448,53.4519,4300.0
2014-11-20 14:35:00,75.12,75.17,75.11,75.15,21500.0,53.4519,53.4875,53.4448,53.4733,21500.0
2014-11-20 14:40:00,75.15,75.15,75.12,75.12,8800.0,53.4733,53.4733,53.4519,53.4519,8800.0
2014-11-20 14:45:00,75.13,75.13,75.08,75.09,19000.0,53.459,53.459,53.4235,53.4306,19000.0
2014-11-20 14:50:00,75.09,75.15,75.09,75.13,27800.0,53.4306,53.4733,53.4306,53.459,27800.0
2014-11-20 14:55:00,75.13,75.13,75.08,75.08,17700.0,53.459,53.459,53.4235,53.4235,17700.0
2014-11-20 15:00:00,75.06,75.1,75.05,75.1,8700.0,53.4092,53.4377,53.4021,53.4377,8700.0
2014-11-20 15:05:00,75.1,75.12,75.06,75.07,36500.0,53.4377,53.4519,53.4092,53.4163,36500.0
2014-11-20 15:10:00,75.08,75.1,75.07,75.08,39700.0,53.4235,53.4377,53.4163,53.4235,39700.0
2014-11-20 15:15:00,75.08,75.09,75.06,75.09,11700.0,53.4235,53.4306,53.4092,53.4306,11700.0
2014-11-20 15:20:00,75.09,75.1,75.06,75.07,15400.0,53.4306,53.4377,53.4092,53.4163,15400.0
2014-11-20 15:25:00,75.07,75.14,75.07,75.14,23500.0,53.4163,53.4662,53.4163,53.4662,23500.0
2014-11-20 15:30:00,75.14,75.15,75.12,75.14,44600.0,53.4662,53.4733,53.4519,53.4662,44600.0
2014-11-20 15:35:00,75.15,75.19,75.14,75.18,69300.0,53.4733,53.5017,53.4662,53.4946,69300.0
2014-11-20 15:40:00,75.19,75.24,75.18,75.22,139700.0,53.5017,53.5373,53.4946,53.5231,139700.0
2014-11-20 15:45:00,75.23,75.25,75.19,75.24,77000.0,53.5302,53.5444,53.5017,53.5373,77000.0
2014-11-20 15:50:00,75.24,75.24,75.22,75.23,195700.0,53.5373,53.5373,53.5231,53.5302,195700.0
2014-11-20 15:55:00,75.23,75.25,75.22,75.25,637000.0,53.5302,53.5444,53.5231,53.5444,637000.0
2014-11-21 09:30:00,75.89,75.89,75.54,75.58,130700.0,53.9998,53.9998,53.7508,53.7792,130700.0
2014-11-21 09:35:00,75.58,75.68,75.54,75.66,73300.0,53.7792,53.8504,53.7508,53.8362,73300.0
2014-11-21 09:40:00,75.66,75.75,75.62,75.62,243200.0,53.8362,53.9002,53.8077,53.8077,243200.0
2014-11-21 09:45:00,75.61,75.7,75.61,75.69,135900.0,53.8006,53.8646,53.8006,53.8575,135900.0
2014-11-21 09:50:00,75.68,75.77,75.68,75.77,95900.0,53.8504,53.9144,53.8504,53.9144,95900.0
2014-11-21 09:55:00,75.77,75.85,75.76,75.84,68500.0,53.9144,53.9714,53.9073,53.9642,68500.0
2014-11-21 10:00:00,75.84,75.85,75.67,75.69,114800.0,53.9642,53.9714,53.8433,53.8575,114800.0
2014-11-21 10:05:00,75.69,75.71,75.62,75.69,63700.0,53.8575,53.8717,53.8077,53.8575,63700.0
2014-11-21 10:10:00,75.69,75.75,75.65,75.72,84100.0,53.8575,53.9002,53.829,53.8789,84100.0
2014-11-21 10:15:00,75.72,75.73,75.64,75.72,129400.0,53.8789,53.886,53.8219,53.8789,129400.0
2014-11-21 10:20:00,75.72,75.74,75.65,75.67,44000.0,53.8789,53.8931,53.829,53.8433,44000.0
2014-11-21 10:25:00,75.68,75.72,75.68,75.69,36800.0,53.8504,53.8789,53.8504,53.8575,36800.0
2014-11-21 10:30:00,75.69,75.71,75.66,75.67,39500.0,53.8575,53.8717,53.8362,53.8433,39500.0
2014-11-21 10:35:00,75.67,75.74,75.65,75.72,47800.0,53.8433,53.8931,53.829,53.8789,47800.0
2014-11-21 10:40:00,75.72,75.72,75.68,75.72,69200.0,53.8789,53.8789,53.8504,53.8789,69200.0
2014-11-21 10:45:00,75.73,75.74,75.7,75.71,89300.0,53.886,53.8931,53.8646,53.8717,89300.0
2014-11-21 10:50:00,75.71,75.72,75.67,75.7,47700.0,53.8717,53.8789,53.8433,53.8646,47700.0
2014-11-21 10:55:00,75.71,75.73,75.67,75.7,53300.0,53.8717,53.886,53.8433,53.8646,53300.0
2014-11-21 11:00:00,75.7,75.7,75.65,75.66,71000.0,53.8646,53.8646,53.829,53.8362,71000.0
2014-11-21 11:05:00,75.66,75.66,75.61,75.63,18900.0,53.8362,53.8362,53.8006,53.8148,18900.0
2014-11-21 11:10:00,75.63,75.65,75.62,75.65,20100.0,53.8148,53.829,53.8077,53.829,20100.0
2014-11-21 11:15:00,75.64,75.64,75.6,75.62,43700.0,53.8219,53.8219,53.7935,53.8077,43700.0
2014-11-21 11:20:00,75.62,75.63,75.59,75.59,27500.0,53.8077,53.8148,53.7864,53.7864,27500.0
2014-11-21 11:25:00,75.6,75.62,75.58,75.61,27800.0,53.7935,53.8077,53.7792,53.8006,27800.0
2014-11-21 11:30:00,75.6,75.63,75.58,75.61,38800.0,53.7935,53.8148,53.7792,53.8006,38800.0
2014-11-21 11:35:00,75.61,75.63,75.61,75.62,21900.0,53.8006,53.8148,53.8006,53.8077,21900.0
2014-11-21 11:40:00,75.62,75.64,75.61,75.63,49200.0,53.8077,53.8219,53.8006,53.8148,49200.0
2014-11-21 11:45:00,75.63,75.68,75.62,75.68,30300.0,53.8148,53.8504,53.8077,53.8504,30300.0
2014-11-21 11:50:00,75.67,75.69,75.64,75.64,29900.0,53.8433,53.8575,53.8219,53.8219,29900.0
2014-11-21 11:55:00,75.64,75.66,75.63,75.63,34500.0,53.8219,53.8362,53.8148,53.8148,34500.0
2014-11-21 12:00:00,75.62,75.66,75.61,75.65,44100.0,53.8077,53.8362,53.8006,53.829,44100.0
2014-11-21 12:05:00,75.66,75.66,75.64,75.66,15000.0,53.8362,53.8362,53.8219,53.8362,15000.0
2014-11-21 12:10:00,75.67,75.67,75.62,75.63,16400.0,53.8433,53.8433,53.8077,53.8148,16400.0
2014-11-21 12:15:00,75.63,75.63,75.58,75.58,47700.0,53.8148,53.8148,53.7792,53.7792,47700.0
2014-11-21 12:20:00,75.58,75.59,75.57,75.59,44800.0,53.7792,53.7864,53.7721,53.7864,44800.0
2014-11-21 12:25:00,75.6,75.62,75.59,75.6,34900.0,53.7935,53.8077,53.7864,53.7935,34900.0
2014-11-21 12:30:00,75.61,75.62,75.57,75.57,57400.0,53.8006,53.8077,53.7721,53.7721,57400.0
2014-11-21 12:35:00,75.57,75.65,75.57,75.63,51500.0,53.7721,53.829,53.7721,53.8148,51500.0
2014-11-21 12:40:00,75.63,75.65,75.61,75.62,29900.0,53.8148,53.829,53.8006,53.8077,29900.0
2014-11-21 12:45:00,75.61,75.63,75.61,75.61,12800.0,53.8006,53.8148,53.8006,53.8006,12800.0
2014-11-21 12:50:00,75.61,75.62,75.58,75.59,15800.0,53.8006,53.8077,53.7792,53.7864,15800.0
2014-11-21 12:55:00,75.58,75.64,75.57,75.64,28200.0,53.7792,53.8219,53.7721,53.8219,28200.0
2014-11-21 13:00:00,75.63,75.63,75.56,75.59,22500.0,53.8148,53.8148,53.765,53.7864,22500.0
2014-11-21 13:05:00,75.58,75.6,75.56,75.6,132300.0,53.7792,53.7935,53.765,53.7935,132300.0
2014-11-21 13:10:00,75.6,75.63,75.6,75.62,480500.0,53.7935,53.8148,53.7935,53.8077,480500.0
2014-11-21 13:15:00,75.61,75.61,75.56,75.61,150600.0,53.8006,53.8006,53.765,53.8006,150600.0
2014-11-21 13:20:00,75.6,75.6,75.56,75.6,17100.0,53.7935,53.7935,53.765,53.7935,17100.0
2014-11-21 13:25:00,75.6,75.6,75.53,75.56,37300.0,53.7935,53.7935,53.7437,53.765,37300.0
2014-11-21 13:30:00,75.56,75.59,75.53,75.57,21200.0,53.765,53.7864,53.7437,53.7721,21200.0
2014-11-21 13:35:00,75.57,75.6,75.57,75.58,16700.0,53.7721,53.7935,53.7721,53.7792,16700.0
2014-11-21 13:40:00,75.59,75.62,75.58,75.59,52100.0,53.7864,53.8077,53.7792,53.7864,52100.0
2014-11-21 13:45:00,75.6,75.63,75.6,75.62,57100.0,53.7935,53.8148,53.7935,53.8077,57100.0
2014-11-21 13:50:00,75.62,75.65,75.61,75.65,34200.0,53.8077,53.829,53.8006,53.829,34200.0
2014-11-21 13:55:00,75.65,75.67,75.62,75.62,28300.0,53.829,53.8433,53.8077,53.8077,28300.0
2014-11-21 14:00:00,75.62,75.65,75.62,75.64,17500.0,53.8077,53.829,53.8077,53.8219,17500.0
2014-11-21 14:05:00,75.63,75.66,75.62,75.66,38300.0,53.8148,53.8362,53.8077,53.8362,38300.0
2014-11-21 14:10:00,75.66,75.67,75.6,75.61,40900.0,53.8362,53.8433,53.7935,53.8006,40900.0
2014-11-21 14:15:00,75.61,75.63,75.58,75.59,59200.0,53.8006,53.8148,53.7792,53.7864,59200.0
2014-11-21 14:20:00,75.59,75.6,75.55,75.56,41300.0,53.7864,53.7935,53.7579,53.765,41300.0
2014-11-21 14:25:00,75.56,75.57,75.53,75.53,30500.0,53.765,53.7721,53.7437,53.7437,30500.0
2014-11-21 14:30:00,75.53,75.57,75.51,75.57,92600.0,53.7437,53.7721,53.7294,53.7721,92600.0
2014-11-21 14:35:00,75.56,75.58,75.52,75.54,37600.0,53.765,53.7792,53.7365,53.7508,37600.0
2014-11-21 14:40:00,75.54,75.61,75.54,75.59,51200.0,53.7508,53.8006,53.7508,53.7864,51200.0
2014-11-21 14:45:00,75.59,75.63,75.58,75.61,34500.0,53.7864,53.8148,53.7792,53.8006,34500.0
2014-11-21 14:50:00,75.61,75.64,75.6,75.62,70300.0,53.8006,53.8219,53.7935,53.8077,70300.0
2014-11-21 14:55:00,75.62,75.63,75.61,75.63,71300.0,53.8077,53.8148,53.8006,53.8148,71300.0
2014-11-21 15:00:00,75.63,75.66,75.61,75.66,92200.0,53.8148,53.8362,53.8006,53.8362,92200.0
2014-11-21 15:05:00,75.65,75.68,75.63,75.65,158600.0,53.829,53.8504,53.8148,53.829,158600.0
2014-11-21 15:10:00,75.65,75.67,75.65,75.67,66400.0,53.829,53.8433,53.829,53.8433,66400.0
2014-11-21 15:15:00,75.67,75.7,75.65,75.7,145900.0,53.8433,53.8646,53.829,53.8646,145900.0
2014-11-21 15:20:00,75.7,75.71,75.69,75.7,110800.0,53.8646,53.8717,53.8575,53.8646,110800.0
2014-11-21 15:25:00,75.71,75.73,75.7,75.73,103700.0,53.8717,53.886,53.8646,53.886,103700.0
2014-11-21 15:30:00,75.73,75.76,75.71,75.76,147400.0,53.886,53.9073,53.8717,53.9073,147400.0
2014-11-21 15:35:00,75.76,75.78,75.74,75.76,179500.0,53.9073,53.9215,53.8931,53.9073,179500.0
2014-11-21 15:40:00,75.76,75.77,75.72,75.75,189300.0,53.9073,53.9144,53.8789,53.9002,189300.0
2014-11-21 15:45:00,75.75,75.75,75.71,75.73,392100.0,53.9002,53.9002,53.8717,53.886,392100.0
2014-11-21 15:50:00,75.73,75.75,75.71,75.74,866900.0,53.886,53.9002,53.8717,53.8931,866900.0
2014-11-21 15:55:00,75.74,75.81,75.74,75.8,1790200.0,53.8931,53.9429,53.8931,53.9358,1790200.0
2014-11-24 09:30:00,76.04,76.12,75.96,76.01,205500.0,54.1065,54.1635,54.0496,54.0852,205500.0
2014-11-24 09:35:00,76.01,76.07,75.98,75.98,92000.0,54.0852,54.1279,54.0639,54.0639,92000.0
2014-11-24 09:40:00,75.98,76.05,75.96,75.98,115400.0,54.0639,54.1137,54.0496,54.0639,115400.0
2014-11-24 09:45:00,75.97,76.1,75.97,76.06,37600.0,54.0567,54.1492,54.0567,54.1208,37600.0
2014-11-24 09:50:00,76.08,76.1,76.02,76.08,90800.0,54.135,54.1492,54.0923,54.135,90800.0
2014-11-24 09:55:00,76.08,76.19,76.06,76.16,154900.0,54.135,54.2133,54.1208,54.1919,154900.0
2014-11-24 10:00:00,76.18,76.22,76.16,76.2,117800.0,54.2062,54.2346,54.1919,54.2204,117800.0
2014-11-24 10:05:00,76.19,76.2,76.1,76.16,100400.0,54.2133,54.2204,54.1492,54.1919,100400.0
2014-11-24 10:10:00,76.16,76.19,76.11,76.15,63000.0,54.1919,54.2133,54.1564,54.1848,63000.0
2014-11-24 10:15:00,76.14,76.16,76.03,76.06,78300.0,54.1777,54.1919,54.0994,54.1208,78300.0
2014-11-24 10:20:00,76.05,76.06,76.0,76.04,66600.0,54.1137,54.1208,54.0781,54.1065,66600.0
2014-11-24 10:25:00,76.04,76.05,75.99,76.04,77000.0,54.1065,54.1137,54.071,54.1065,77000.0
2014-11-24 10:30:00,76.04,76.07,75.99,76.0,49500.0,54.1065,54.1279,54.071,54.0781,49500.0
2014-11-24 10:35:00,76.0,76.04,76.0,76.01,113500.0,54.0781,54.1065,54.0781,54.0852,113500.0
2014-11-24 10:40:00,76.0,76.07,76.0,76.06,23500.0,54.0781,54.1279,54.0781,54.1208,23500.0
2014-11-24 10:45:00,76.05,76.07,76.03,76.03,15100.0,54.1137,54.1279,54.0994,54.0994,15100.0
2014-11-24 10:50:00,76.03,76.03,76.01,76.01,28000.0,54.0994,54.0994,54.0852,54.0852,28000.0
2014-11-24 10:55:00,76.02,76.03,76.01,76.01,28000.0,54.0923,54.0994,54.0852,54.0852,28000.0
2014-11-24 11:00:00,76.01,76.02,76.0,76.0,18100.0,54.0852,54.0923,54.0781,54.0781,18100.0
2014-11-24 11:05:00,76.0,76.01,75.96,75.98,61900.0,54.0781,54.0852,54.0496,54.0639,61900.0
2014-11-24 11:10:00,75.99,76.0,75.95,75.96,46400.0,54.071,54.0781,54.0425,54.0496,46400.0
2014-11-24 11:15:00,75.95,75.96,75.92,75.92,49000.0,54.0425,54.0496,54.0212,54.0212,49000.0
2014-11-24 11:20:00,75.92,75.92,75.9,75.9,67500.0,54.0212,54.0212,54.0069,54.0069,67500.0
2014-11-24 11:25:00,75.9,75.92,75.9,75.91,40500.0,54.0069,54.0212,54.0069,54.014,40500.0
2014-11-24 11:30:00,75.91,75.93,75.89,75.89,77200.0,54.014,54.0283,53.9998,53.9998,77200.0
2014-11-24 11:35:00,75.89,75.9,75.88,75.89,33900.0,53.9998,54.0069,53.9927,53.9998,33900.0
2014-11-24 11:40:00,75.89,75.91,75.89,75.9,39300.0,53.9998,54.014,53.9998,54.0069,39300.0
2014-11-24 11:45:00,75.91,75.91,75.88,75.88,52600.0,54.014,54.014,53.9927,53.9927,52600.0
2014-11-24 11:50:00,75.88,75.9,75.88,75.89,18600.0,53.9927,54.0069,53.9927,53.9998,18600.0
2014-11-24 11:55:00,75.89,75.91,75.89,75.91,11200.0,53.9998,54.014,53.9998,54.014,11200.0
2014-11-24 12:00:00,75.92,75.95,75.89,75.95,28900.0,54.0212,54.0425,53.9998,54.0425,28900.0
2014-11-24 12:05:00,75.95,75.97,75.95,75.96,12700.0,54.0425,54.0567,54.0425,54.0496,12700.0
2014-11-24 12:10:00,75.96,75.98,75.95,75.98,14300.0,54.0496,54.0639,54.0425,54.0639,14300.0
2014-11-24 12:15:00,75.98,75.99,75.96,75.97,39300.0,54.0639,54.071,54.0496,54.0567,39300.0
2014-11-24 12:20:00,75.97,75.97,75.94,75.95,137100.0,54.0567,54.0567,54.0354,54.0425,137100.0
2014-11-24 12:25:00,75.95,75.99,75.95,75.98,7700.0,54.0425,54.071,54.0425,54.0639,7700.0
2014-11-24 12:30:00,75.98,75.99,75.93,75.94,90200.0,54.0639,54.071,54.0283,54.0354,90200.0
2014-11-24 12:35:00,75.94,75.96,75.93,75.96,38800.0,54.0354,54.0496,54.0283,54.0496,38800.0
2014-11-24 12:40:00,75.96,76.0,75.95,76.0,30800.0,54.0496,54.0781,54.0425,54.0781,30800.0
2014-11-24 12:45:00,76.0,76.05,76.0,76.04,36000.0,54.0781,54.1137,54.0781,54.1065,36000.0
2014-11-24 12:50:00,76.03,76.05,76.03,76.04,18400.0,54.0994,54.1137,54.0994,54.1065,18400.0
2014-11-24 12:55:00,76.04,76.04,76.02,76.02,68900.0,54.1065,54.1065,54.0923,54.0923,68900.0
2014-11-24 13:00:00,76.03,76.04,76.02,76.03,12200.0,54.0994,54.1065,54.0923,54.0994,12200.0
2014-11-24 13:05:00,76.03,76.07,76.03,76.06,14500.0,54.0994,54.1279,54.0994,54.1208,14500.0
2014-11-24 13:10:00,76.05,76.1,76.05,76.09,20300.0,54.1137,54.1492,54.1137,54.1421,20300.0
2014-11-24 13:15:00,76.1,76.13,76.1,76.12,25400.0,54.1492,54.1706,54.1492,54.1635,25400.0
2014-11-24 13:20:00,76.12,76.13,76.12,76.12,7500.0,54.1635,54.1706,54.1635,54.1635,7500.0
2014-11-24 13:25:00,76.12,76.15,76.12,76.14,14300.0,54.1635,54.1848,54.1635,54.1777,14300.0
2014-11-24 13:30:00,76.14,76.14,76.11,76.11,6900.0,54.1777,54.1777,54.1564,54.1564,6900.0
2014-11-24 13:35:00,76.12,76.13,76.1,76.1,12000.0,54.1635,54.1706,54.1492,54.1492,12000.0
2014-11-24 13:40:00,76.1,76.11,76.09,76.09,27200.0,54.1492,54.1564,54.1421,54.1421,27200.0
2014-11-24 13:45:00,76.1,76.11,76.09,76.1,33100.0,54.1492,54.1564,54.1421,54.1492,33100.0
2014-11-24 13:50:00,76.1,76.11,76.09,76.09,25200.0,54.1492,54.1564,54.1421,54.1421,25200.0
2014-11-24 13:55:00,76.09,76.1,76.08,76.08,24600.0,54.1421,54.1492,54.135,54.135,24600.0
2014-11-24 14:00:00,76.08,76.09,76.07,76.09,25800.0,54.135,54.1421,54.1279,54.1421,25800.0
2014-11-24 14:05:00,76.1,76.12,76.09,76.12,25100.0,54.1492,54.1635,54.1421,54.1635,25100.0
2014-11-24 14:10:00,76.11,76.12,76.08,76.08,51500.0,54.1564,54.1635,54.135,54.135,51500.0
2014-11-24 14:15:00,76.09,76.09,76.08,76.09,13000.0,54.1421,54.1421,54.135,54.1421,13000.0
2014-11-24 14:20:00,76.09,76.1,76.08,76.08,18500.0,54.1421,54.1492,54.135,54.135,18500.0
2014-11-24 14:25:00,76.08,76.09,76.06,76.06,20800.0,54.135,54.1421,54.1208,54.1208,20800.0
2014-11-24 14:30:00,76.06,76.07,76.04,76.04,26600.0,54.1208,54.1279,54.1065,54.1065,26600.0
2014-11-24 14:35:00,76.04,76.04,76.02,76.03,51900.0,54.1065,54.1065,54.0923,54.0994,51900.0
2014-11-24 14:40:00,76.02,76.07,76.02,76.06,89800.0,54.0923,54.1279,54.0923,54.1208,89800.0
2014-11-24 14:45:00,76.06,76.08,76.06,76.07,38700.0,54.1208,54.135,54.1208,54.1279,38700.0
2014-11-24 14:50:00,76.07,76.08,76.03,76.04,32600.0,54.1279,54.135,54.0994,54.1065,32600.0
2014-11-24 14:55:00,76.04,76.07,76.03,76.06,26500.0,54.1065,54.1279,54.0994,54.1208,26500.0
2014-11-24 15:00:00,76.05,76.05,76.03,76.03,32700.0,54.1137,54.1137,54.0994,54.0994,32700.0
2014-11-24 15:05:00,76.05,76.05,76.03,76.05,19700.0,54.1137,54.1137,54.0994,54.1137,19700.0
2014-11-24 15:10:00,76.05,76.05,76.01,76.02,24600.0,54.1137,54.1137,54.0852,54.0923,24600.0
2014-11-24 15:15:00,76.02,76.02,75.99,75.99,30700.0,54.0923,54.0923,54.071,54.071,30700.0
2014-11-24 15:20:00,75.99,76.02,75.99,76.02,46800.0,54.071,54.0923,54.071,54.0923,46800.0
2014-11-24 15:25:00,76.02,76.04,76.01,76.03,18900.0,54.0923,54.1065,54.0852,54.0994,18900.0
2014-11-24 15:30:00,76.03,76.04,76.02,76.03,65100.0,54.0994,54.1065,54.0923,54.0994,65100.0
2014-11-24 15:35:00,76.03,76.05,76.02,76.04,142700.0,54.0994,54.1137,54.0923,54.1065,142700.0
2014-11-24 15:40:00,76.03,76.05,76.0,76.01,180100.0,54.0994,54.1137,54.0781,54.0852,180100.0
2014-11-24 15:45:00,76.01,76.01,75.98,75.99,99000.0,54.0852,54.0852,54.0639,54.071,99000.0
2014-11-24 15:50:00,75.99,76.02,75.99,76.0,96000.0,54.071,54.0923,54.071,54.0781,96000.0
2014-11-24 15:55:00,76.01,76.04,75.99,76.01,603600.0,54.0852,54.1065,54.071,54.0852,603600.0
2014-11-25 09:30:00,76.16,76.2,75.91,75.97,178500.0,54.1919,54.2204,54.014,54.0567,178500.0
2014-11-25 09:35:00,75.97,76.1,75.96,76.07,111600.0,54.0567,54.1492,54.0496,54.1279,111600.0
2014-11-25 09:40:00,76.06,76.12,76.03,76.06,97700.0,54.1208,54.1635,54.0994,54.1208,97700.0
2014-11-25 09:45:00,76.07,76.08,76.0,76.04,32200.0,54.1279,54.135,54.0781,54.1065,32200.0
2014-11-25 09:50:00,76.04,76.07,76.01,76.03,42300.0,54.1065,54.1279,54.0852,54.0994,42300.0
2014-11-25 09:55:00,76.02,76.04,76.01,76.02,16200.0,54.0923,54.1065,54.0852,54.0923,16200.0
2014-11-25 10:00:00,76.02,76.05,75.94,75.94,40800.0,54.0923,54.1137,54.0354,54.0354,40800.0
2014-11-25 10:05:00,75.94,76.02,75.94,76.02,82500.0,54.0354,54.0923,54.0354,54.0923,82500.0
2014-11-25 10:10:00,76.02,76.03,75.98,76.03,51500.0,54.0923,54.0994,54.0639,54.0994,51500.0
2014-11-25 10:15:00,76.03,76.14,76.02,76.06,441500.0,54.0994,54.1777,54.0923,54.1208,441500.0
2014-11-25 10:20:00,76.06,76.07,76.02,76.07,27600.0,54.1208,54.1279,54.0923,54.1279,27600.0
2014-11-25 10:25:00,76.07,76.09,76.06,76.09,13600.0,54.1279,54.1421,54.1208,54.1421,13600.0
2014-11-25 10:30:00,76.08,76.09,76.04,76.06,14000.0,54.135,54.1421,54.1065,54.1208,14000.0
2014-11-25 10:35:00,76.06,76.09,76.03,76.04,35900.0,54.1208,54.1421,54.0994,54.1065,35900.0
2014-11-25 10:40:00,76.05,76.07,76.02,76.04,35500.0,54.1137,54.1279,54.0923,54.1065,35500.0
2014-11-25 10:45:00,76.04,76.08,76.04,76.07,24300.0,54.1065,54.135,54.1065,54.1279,24300.0
2014-11-25 10:50:00,76.06,76.08,76.03,76.06,17100.0,54.1208,54.135,54.0994,54.1208,17100.0
2014-11-25 10:55:00,76.05,76.06,76.03,76.06,26900.0,54.1137,54.1208,54.0994,54.1208,26900.0
2014-11-25 11:00:00,76.04,76.07,76.04,76.06,29500.0,54.1065,54.1279,54.1065,54.1208,29500.0
2014-11-25 11:05:00,76.05,76.07,76.04,76.06,15700.0,54.1137,54.1279,54.1065,54.1208,15700.0
2014-11-25 11:10:00,76.06,76.07,76.04,76.05,17200.0,54.1208,54.1279,54.1065,54.1137,17200.0
2014-11-25 11:15:00,76.05,76.06,76.02,76.05,24100.0,54.1137,54.1208,54.0923,54.1137,24100.0
2014-11-25 11:20:00,76.05,76.09,76.05,76.07,17600.0,54.1137,54.1421,54.1137,54.1279,17600.0
2014-11-25 11:25:00,76.06,76.06,76.02,76.02,14000.0,54.1208,54.1208,54.0923,54.0923,14000.0
2014-11-25 11:30:00,76.01,76.06,76.01,76.05,14400.0,54.0852,54.1208,54.0852,54.1137,14400.0
2014-11-25 11:35:00,76.04,76.06,76.02,76.05,21600.0,54.1065,54.1208,54.0923,54.1137,21600.0
2014-11-25 11:40:00,76.05,76.05,76.02,76.03,20300.0,54.1137,54.1137,54.0923,54.0994,20300.0
2014-11-25 11:45:00,76.03,76.09,76.03,76.09,93500.0,54.0994,54.1421,54.0994,54.1421,93500.0
2014-11-25 11:50:00,76.08,76.08,76.06,76.06,16600.0,54.135,54.135,54.1208,54.1208,16600.0
2014-11-25 11:55:00,76.07,76.08,76.05,76.08,12300.0,54.1279,54.135,54.1137,54.135,12300.0
2014-11-25 12:00:00,76.08,76.11,76.07,76.09,18400.0,54.135,54.1564,54.1279,54.1421,18400.0
2014-11-25 12:05:00,76.09,76.1,76.08,76.09,20700.0,54.1421,54.1492,54.135,54.1421,20700.0
2014-11-25 12:10:00,76.09,76.09,76.06,76.08,12000.0,54.1421,54.1421,54.1208,54.135,12000.0
2014-11-25 12:15:00,76.07,76.07,76.04,76.07,9700.0,54.1279,54.1279,54.1065,54.1279,9700.0
2014-11-25 12:20:00,76.07,76.11,76.07,76.1,10600.0,54.1279,54.1564,54.1279,54.1492,10600.0
2014-11-25 12:25:00,76.09,76.1,76.07,76.09,16500.0,54.1421,54.1492,54.1279,54.1421,16500.0
2014-11-25 12:30:00,76.09,76.11,76.08,76.09,64400.0,54.1421,54.1564,54.135,54.1421,64400.0
2014-11-25 12:35:00,76.09,76.12,76.08,76.12,45600.0,54.1421,54.1635,54.135,54.1635,45600.0
2014-11-25 12:40:00,76.13,76.14,76.11,76.13,26600.0,54.1706,54.1777,54.1564,54.1706,26600.0
2014-11-25 12:45:00,76.14,76.15,76.13,76.13,16800.0,54.1777,54.1848,54.1706,54.1706,16800.0
2014-11-25 12:50:00,76.13,76.16,76.12,76.15,11500.0,54.1706,54.1919,54.1635,54.1848,11500.0
2014-11-25 12:55:00,76.15,76.16,76.14,76.15,8500.0,54.1848,54.1919,54.1777,54.1848,8500.0
2014-11-25 13:00:00,76.16,76.17,76.14,76.16,68200.0,54.1919,54.1991,54.1777,54.1919,68200.0
2014-11-25 13:05:00,76.17,76.18,76.16,76.17,10400.0,54.1991,54.2062,54.1919,54.1991,10400.0
2014-11-25 13:10:00,76.18,76.2,76.18,76.2,14900.0,54.2062,54.2204,54.2062,54.2204,14900.0
2014-11-25 13:15:00,76.19,76.21,76.18,76.2,11000.0,54.2133,54.2275,54.2062,54.2204,11000.0
2014-11-25 13:20:00,76.2,76.2,76.17,76.2,36800.0,54.2204,54.2204,54.1991,54.2204,36800.0
2014-11-25 13:25:00,76.19,76.23,76.18,76.21,42400.0,54.2133,54.2417,54.2062,54.2275,42400.0
2014-11-25 13:30:00,76.21,76.23,76.21,76.21,7200.0,54.2275,54.2417,54.2275,54.2275,7200.0
2014-11-25 13:35:00,76.21,76.23,76.21,76.22,13900.0,54.2275,54.2417,54.2275,54.2346,13900.0
2014-11-25 13:40:00,76.21,76.23,76.2,76.22,15700.0,54.2275,54.2417,54.2204,54.2346,15700.0
2014-11-25 13:45:00,76.23,76.24,76.2,76.21,28300.0,54.2417,54.2489,54.2204,54.2275,28300.0
2014-11-25 13:50:00,76.22,76.23,76.21,76.22,11400.0,54.2346,54.2417,54.2275,54.2346,11400.0
2014-11-25 13:55:00,76.22,76.23,76.21,76.22,8600.0,54.2346,54.2417,54.2275,54.2346,8600.0
2014-11-25 14:00:00,76.21,76.23,76.2,76.22,13300.0,54.2275,54.2417,54.2204,54.2346,13300.0
2014-11-25 14:05:00,76.22,76.23,76.19,76.19,18800.0,54.2346,54.2417,54.2133,54.2133,18800.0
2014-11-25 14:10:00,76.2,76.22,76.18,76.19,18500.0,54.2204,54.2346,54.2062,54.2133,18500.0
2014-11-25 14:15:00,76.2,76.24,76.19,76.23,77900.0,54.2204,54.2489,54.2133,54.2417,77900.0
2014-11-25 14:20:00,76.23,76.24,76.22,76.23,17100.0,54.2417,54.2489,54.2346,54.2417,17100.0
2014-11-25 14:25:00,76.23,76.25,76.22,76.25,19500.0,54.2417,54.256,54.2346,54.256,19500.0
2014-11-25 14:30:00,76.25,76.28,76.24,76.27,16600.0,54.256,54.2773,54.2489,54.2702,16600.0
2014-11-25 14:35:00,76.27,76.29,76.27,76.29,26100.0,54.2702,54.2844,54.2702,54.2844,26100.0
2014-11-25 14:40:00,76.29,76.29,76.27,76.28,11100.0,54.2844,54.2844,54.2702,54.2773,11100.0
2014-11-25 14:45:00,76.28,76.28,76.25,76.27,24400.0,54.2773,54.2773,54.256,54.2702,24400.0
2014-11-25 14:50:00,76.27,76.28,76.26,76.27,13000.0,54.2702,54.2773,54.2631,54.2702,13000.0
2014-11-25 14:55:00,76.28,76.28,76.26,76.28,20200.0,54.2773,54.2773,54.2631,54.2773,20200.0
2014-11-25 15:00:00,76.28,76.31,76.27,76.31,17600.0,54.2773,54.2987,54.2702,54.2987,17600.0
2014-11-25 15:05:00,76.3,76.33,76.3,76.33,34500.0,54.2916,54.3129,54.2916,54.3129,34500.0
2014-11-25 15:10:00,76.33,76.35,76.32,76.33,84100.0,54.3129,54.3271,54.3058,54.3129,84100.0
2014-11-25 15:15:00,76.34,76.36,76.33,76.36,42100.0,54.32,54.3342,54.3129,54.3342,42100.0
2014-11-25 15:20:00,76.36,76.36,76.33,76.34,65500.0,54.3342,54.3342,54.3129,54.32,65500.0
2014-11-25 15:25:00,76.33,76.38,76.33,76.38,154600.0,54.3129,54.3485,54.3129,54.3485,154600.0
2014-11-25 15:30:00,76.38,76.38,76.33,76.34,80200.0,54.3485,54.3485,54.3129,54.32,80200.0
2014-11-25 15:35:00,76.34,76.35,76.32,76.34,112300.0,54.32,54.3271,54.3058,54.32,112300.0
2014-11-25 15:40:00,76.34,76.35,76.27,76.27,192600.0,54.32,54.3271,54.2702,54.2702,192600.0
2014-11-25 15:45:00,76.27,76.28,76.21,76.22,91800.0,54.2702,54.2773,54.2275,54.2346,91800.0
2014-11-25 15:50:00,76.23,76.24,76.19,76.19,314700.0,54.2417,54.2489,54.2133,54.2133,314700.0
2014-11-25 15:55:00,76.19,76.25,76.18,76.21,813100.0,54.2133,54.256,54.2062,54.2275,813100.0
2014-11-26 09:30:00,76.38,76.46,76.26,76.41,131000.0,54.3485,54.4054,54.2631,54.3698,131000.0
2014-11-26 09:35:00,76.41,76.5,76.38,76.44,50400.0,54.3698,54.4339,54.3485,54.3912,50400.0
2014-11-26 09:40:00,76.45,76.49,76.38,76.41,53200.0,54.3983,54.4267,54.3485,54.3698,53200.0
2014-11-26 09:45:00,76.42,76.64,76.4,76.61,89800.0,54.3769,54.5335,54.3627,54.5121,89800.0
2014-11-26 09:50:00,76.61,76.61,76.53,76.58,87200.0,54.5121,54.5121,54.4552,54.4908,87200.0
2014-11-26 09:55:00,76.59,76.61,76.54,76.56,83200.0,54.4979,54.5121,54.4623,54.4766,83200.0
2014-11-26 10:00:00,76.56,76.58,76.49,76.51,86700.0,54.4766,54.4908,54.4267,54.441,86700.0
2014-11-26 10:05:00,76.51,76.53,76.45,76.47,171400.0,54.441,54.4552,54.3983,54.4125,171400.0
2014-11-26 10:10:00,76.47,76.5,76.44,76.49,33700.0,54.4125,54.4339,54.3912,54.4267,33700.0
2014-11-26 10:15:00,76.49,76.55,76.46,76.54,24900.0,54.4267,54.4694,54.4054,54.4623,24900.0
2014-11-26 10:20:00,76.54,76.59,76.54,76.58,19600.0,54.4623,54.4979,54.4623,54.4908,19600.0
2014-11-26 10:25:00,76.58,76.62,76.54,76.61,31000.0,54.4908,54.5193,54.4623,54.5121,31000.0
2014-11-26 10:30:00,76.62,76.64,76.61,76.64,89100.0,54.5193,54.5335,54.5121,54.5335,89100.0
2014-11-26 10:35:00,76.63,76.63,76.56,76.57,181000.0,54.5264,54.5264,54.4766,54.4837,181000.0
2014-11-26 10:40:00,76.57,76.64,76.55,76.63,91100.0,54.4837,54.5335,54.4694,54.5264,91100.0
2014-11-26 10:45:00,76.62,76.64,76.59,76.6,143100.0,54.5193,54.5335,54.4979,54.505,143100.0
2014-11-26 10:50:00,76.59,76.6,76.56,76.57,177400.0,54.4979,54.505,54.4766,54.4837,177400.0
2014-11-26 10:55:00,76.57,76.59,76.55,76.57,23300.0,54.4837,54.4979,54.4694,54.4837,23300.0
2014-11-26 11:00:00,76.57,76.57,76.54,76.55,34700.0,54.4837,54.4837,54.4623,54.4694,34700.0
2014-11-26 11:05:00,76.56,76.57,76.51,76.52,174100.0,54.4766,54.4837,54.441,54.4481,174100.0
2014-11-26 11:10:00,76.52,76.53,76.5,76.5,32400.0,54.4481,54.4552,54.4339,54.4339,32400.0
2014-11-26 11:15:00,76.5,76.52,76.49,76.5,33100.0,54.4339,54.4481,54.4267,54.4339,33100.0
2014-11-26 11:20:00,76.49,76.5,76.48,76.49,51900.0,54.4267,54.4339,54.4196,54.4267,51900.0
2014-11-26 11:25:00,76.48,76.52,76.47,76.52,18900.0,54.4196,54.4481,54.4125,54.4481,18900.0
2014-11-26 11:30:00,76.51,76.53,76.5,76.51,32000.0,54.441,54.4552,54.4339,54.441,32000.0
2014-11-26 11:35:00,76.52,76.54,76.52,76.54,11600.0,54.4481,54.4623,54.4481,54.4623,11600.0
2014-11-26 11:40:00,76.54,76.56,76.52,76.56,41500.0,54.4623,54.4766,54.4481,54.4766,41500.0
2014-11-26 11:45:00,76.55,76.57,76.55,76.56,12800.0,54.4694,54.4837,54.4694,54.4766,12800.0
2014-11-26 11:50:00,76.56,76.56,76.51,76.52,30300.0,54.4766,54.4766,54.441,54.4481,30300.0
2014-11-26 11:55:00,76.51,76.52,76.5,76.51,22300.0,54.441,54.4481,54.4339,54.441,22300.0
2014-11-26 12:00:00,76.5,76.53,76.49,76.53,14200.0,54.4339,54.4552,54.4267,54.4552,14200.0
2014-11-26 12:05:00,76.54,76.56,76.53,76.55,26400.0,54.4623,54.4766,54.4552,54.4694,26400.0
2014-11-26 12:10:00,76.55,76.56,76.54,76.55,10100.0,54.4694,54.4766,54.4623,54.4694,10100.0
2014-11-26 12:15:00,76.54,76.61,76.53,76.61,62900.0,54.4623,54.5121,54.4552,54.5121,62900.0
2014-11-26 12:20:00,76.61,76.63,76.59,76.63,19300.0,54.5121,54.5264,54.4979,54.5264,19300.0
2014-11-26 12:25:00,76.62,76.66,76.6,76.64,18100.0,54.5193,54.5477,54.505,54.5335,18100.0
2014-11-26 12:30:00,76.65,76.65,76.63,76.64,10500.0,54.5406,54.5406,54.5264,54.5335,10500.0
2014-11-26 12:35:00,76.63,76.65,76.62,76.63,11800.0,54.5264,54.5406,54.5193,54.5264,11800.0
2014-11-26 12:40:00,76.62,76.68,76.62,76.67,15900.0,54.5193,54.5619,54.5193,54.5548,15900.0
2014-11-26 12:45:00,76.67,76.7,76.67,76.68,16400.0,54.5548,54.5762,54.5548,54.5619,16400.0
2014-11-26 12:50:00,76.67,76.67,76.62,76.62,21300.0,54.5548,54.5548,54.5193,54.5193,21300.0
2014-11-26 12:55:00,76.62,76.64,76.61,76.64,26100.0,54.5193,54.5335,54.5121,54.5335,26100.0
2014-11-26 13:00:00,76.64,76.69,76.63,76.67,20000.0,54.5335,54.5691,54.5264,54.5548,20000.0
2014-11-26 13:05:00,76.67,76.68,76.66,76.67,10500.0,54.5548,54.5619,54.5477,54.5548,10500.0
2014-11-26 13:10:00,76.66,76.72,76.66,76.72,46200.0,54.5477,54.5904,54.5477,54.5904,46200.0
2014-11-26 13:15:00,76.72,76.73,76.71,76.72,63800.0,54.5904,54.5975,54.5833,54.5904,63800.0
2014-11-26 13:20:00,76.72,76.72,76.69,76.7,125700.0,54.5904,54.5904,54.5691,54.5762,125700.0
2014-11-26 13:25:00,76.7,76.78,76.7,76.77,112800.0,54.5762,54.6331,54.5762,54.626,112800.0
2014-11-26 13:30:00,76.78,76.84,76.78,76.83,61000.0,54.6331,54.6758,54.6331,54.6687,61000.0
2014-11-26 13:35:00,76.82,76.83,76.79,76.8,96500.0,54.6616,54.6687,54.6402,54.6473,96500.0
2014-11-26 13:40:00,76.8,76.85,76.79,76.85,83200.0,54.6473,54.6829,54.6402,54.6829,83200.0
2014-11-26 13:45:00,76.84,76.84,76.83,76.83,79700.0,54.6758,54.6758,54.6687,54.6687,79700.0
2014-11-26 13:50:00,76.83,76.84,76.76,76.76,110100.0,54.6687,54.6758,54.6189,54.6189,110100.0
2014-11-26 13:55:00,76.76,76.77,76.73,76.73,49400.0,54.6189,54.626,54.5975,54.5975,49400.0
2014-11-26 14:00:00,76.73,76.76,76.72,76.76,83000.0,54.5975,54.6189,54.5904,54.6189,83000.0
2014-11-26 14:05:00,76.77,76.78,76.76,76.76,75600.0,54.626,54.6331,54.6189,54.6189,75600.0
2014-11-26 14:10:00,76.77,76.77,76.76,76.77,98200.0,54.626,54.626,54.6189,54.626,98200.0
2014-11-26 14:15:00,76.77,76.77,76.76,76.77,56200.0,54.626,54.626,54.6189,54.626,56200.0
2014-11-26 14:20:00,76.77,76.8,76.76,76.8,82900.0,54.626,54.6473,54.6189,54.6473,82900.0
2014-11-26 14:25:00,76.8,76.8,76.78,76.79,47400.0,54.6473,54.6473,54.6331,54.6402,47400.0
2014-11-26 14:30:00,76.78,76.79,76.77,76.77,62900.0,54.6331,54.6402,54.626,54.626,62900.0
2014-11-26 14:35:00,76.78,76.78,76.74,76.75,50500.0,54.6331,54.6331,54.6046,54.6118,50500.0
2014-11-26 14:40:00,76.75,76.75,76.73,76.73,43500.0,54.6118,54.6118,54.5975,54.5975,43500.0
2014-11-26 14:45:00,76.73,76.74,76.71,76.72,43400.0,54.5975,54.6046,54.5833,54.5904,43400.0
2014-11-26 14:50:00,76.72,76.76,76.71,76.76,69000.0,54.5904,54.6189,54.5833,54.6189,69000.0
2014-11-26 14:55:00,76.76,76.78,76.76,76.76,44800.0,54.6189,54.6331,54.6189,54.6189,44800.0
2014-11-26 15:00:00,76.77,76.81,76.76,76.8,131600.0,54.626,54.6544,54.6189,54.6473,131600.0
2014-11-26 15:05:00,76.8,76.8,76.75,76.75,63300.0,54.6473,54.6473,54.6118,54.6118,63300.0
2014-11-26 15:10:00,76.75,76.79,76.74,76.79,50700.0,54.6118,54.6402,54.6046,54.6402,50700.0
2014-11-26 15:15:00,76.79,76.8,76.78,76.8,42800.0,54.6402,54.6473,54.6331,54.6473,42800.0
2014-11-26 15:20:00,76.8,76.8,76.78,76.8,32700.0,54.6473,54.6473,54.6331,54.6473,32700.0
2014-11-26 15:25:00,76.8,76.81,76.78,76.78,56700.0,54.6473,54.6544,54.6331,54.6331,56700.0
2014-11-26 15:30:00,76.78,76.8,76.78,76.78,75900.0,54.6331,54.6473,54.6331,54.6331,75900.0
2014-11-26 15:35:00,76.78,76.8,76.76,76.77,136900.0,54.6331,54.6473,54.6189,54.626,136900.0
2014-11-26 15:40:00,76.76,76.79,76.76,76.79,151500.0,54.6189,54.6402,54.6189,54.6402,151500.0
2014-11-26 15:45:00,76.79,76.84,76.78,76.81,334500.0,54.6402,54.6758,54.6331,54.6544,334500.0
2014-11-26 15:50:00,76.81,76.83,76.79,76.8,265100.0,54.6544,54.6687,54.6402,54.6473,265100.0
2014-11-26 15:55:00,76.8,76.85,76.78,76.78,2200500.0,54.6473,54.6829,54.6331,54.6331,2200500.0
2014-11-28 09:30:00,76.66,77.22,76.62,77.21,204800.0,54.5477,54.9462,54.5193,54.9391,204800.0
2014-11-28 09:35:00,77.25,77.4,77.18,77.19,141300.0,54.9675,55.0743,54.9177,54.9248,141300.0
2014-11-28 09:40:00,77.19,77.33,77.18,77.22,85400.0,54.9248,55.0245,54.9177,54.9462,85400.0
2014-11-28 09:45:00,77.22,77.33,77.22,77.29,109300.0,54.9462,55.0245,54.9462,54.996,109300.0
2014-11-28 09:50:00,77.28,77.38,77.25,77.37,65200.0,54.9889,55.06,54.9675,55.0529,65200.0
2014-11-28 09:55:00,77.36,77.47,77.36,77.47,249900.0,55.0458,55.1241,55.0458,55.1241,249900.0
2014-11-28 10:00:00,77.47,77.5,77.41,77.5,94700.0,55.1241,55.1454,55.0814,55.1454,94700.0
2014-11-28 10:05:00,77.5,77.64,77.47,77.62,208900.0,55.1454,55.245,55.1241,55.2308,208900.0
2014-11-28 10:10:00,77.62,77.66,77.61,77.62,132300.0,55.2308,55.2593,55.2237,55.2308,132300.0
2014-11-28 10:15:00,77.62,77.62,77.57,77.58,126000.0,55.2308,55.2308,55.1952,55.2023,126000.0
2014-11-28 10:20:00,77.57,77.72,77.56,77.66,136600.0,55.1952,55.302,55.1881,55.2593,136600.0
2014-11-28 10:25:00,77.65,77.66,77.61,77.61,71300.0,55.2522,55.2593,55.2237,55.2237,71300.0
2014-11-28 10:30:00,77.62,77.63,77.6,77.61,240500.0,55.2308,55.2379,55.2166,55.2237,240500.0
2014-11-28 10:35:00,77.61,77.62,77.54,77.55,192200.0,55.2237,55.2308,55.1739,55.181,192200.0
2014-11-28 10:40:00,77.55,77.6,77.52,77.6,105800.0,55.181,55.2166,55.1596,55.2166,105800.0
2014-11-28 10:45:00,77.6,77.62,77.56,77.57,51800.0,55.2166,55.2308,55.1881,55.1952,51800.0
2014-11-28 10:50:00,77.58,77.59,77.49,77.49,132700.0,55.2023,55.2095,55.1383,55.1383,132700.0
2014-11-28 10:55:00,77.48,77.55,77.47,77.55,62900.0,55.1312,55.181,55.1241,55.181,62900.0
2014-11-28 11:00:00,77.54,77.55,77.45,77.45,71100.0,55.1739,55.181,55.1098,55.1098,71100.0
2014-11-28 11:05:00,77.45,77.46,77.41,77.45,471100.0,55.1098,55.117,55.0814,55.1098,471100.0
2014-11-28 11:10:00,77.45,77.5,77.41,77.49,93800.0,55.1098,55.1454,55.0814,55.1383,93800.0
2014-11-28 11:15:00,77.5,77.52,77.48,77.5,44600.0,55.1454,55.1596,55.1312,55.1454,44600.0
2014-11-28 11:20:00,77.5,77.5,77.45,77.47,67400.0,55.1454,55.1454,55.1098,55.1241,67400.0
2014-11-28 11:25:00,77.48,77.49,77.46,77.46,111300.0,55.1312,55.1383,55.117,55.117,111300.0
2014-11-28 11:30:00,77.46,77.54,77.46,77.53,162900.0,55.117,55.1739,55.117,55.1668,162900.0
2014-11-28 11:35:00,77.54,77.56,77.53,77.55,102500.0,55.1739,55.1881,55.1668,55.181,102500.0
2014-11-28 11:40:00,77.55,77.56,77.5,77.52,106300.0,55.181,55.1881,55.1454,55.1596,106300.0
2014-11-28 11:45:00,77.52,77.52,77.46,77.47,114000.0,55.1596,55.1596,55.117,55.1241,114000.0
2014-11-28 11:50:00,77.47,77.49,77.45,77.49,103300.0,55.1241,55.1383,55.1098,55.1383,103300.0
2014-11-28 11:55:00,77.48,77.49,77.39,77.39,115700.0,55.1312,55.1383,55.0671,55.0671,115700.0
2014-11-28 12:00:00,77.39,77.39,77.33,77.33,104500.0,55.0671,55.0671,55.0245,55.0245,104500.0
2014-11-28 12:05:00,77.33,77.34,77.26,77.26,110900.0,55.0245,55.0316,54.9746,54.9746,110900.0
2014-11-28 12:10:00,77.26,77.27,77.24,77.26,84900.0,54.9746,54.9818,54.9604,54.9746,84900.0
2014-11-28 12:15:00,77.25,77.27,77.2,77.2,83700.0,54.9675,54.9818,54.932,54.932,83700.0
2014-11-28 12:20:00,77.2,77.21,77.17,77.19,99200.0,54.932,54.9391,54.9106,54.9248,99200.0
2014-11-28 12:25:00,77.19,77.19,77.15,77.16,151200.0,54.9248,54.9248,54.8964,54.9035,151200.0
2014-11-28 12:30:00,77.16,77.17,77.11,77.12,153700.0,54.9035,54.9106,54.8679,54.875,153700.0
2014-11-28 12:35:00,77.11,77.13,77.09,77.09,115200.0,54.8679,54.8821,54.8537,54.8537,115200.0
2014-11-28 12:40:00,77.09,77.13,77.04,77.13,165100.0,54.8537,54.8821,54.8181,54.8821,165100.0
2014-11-28 12:45:00,77.12,77.12,76.98,76.98,127300.0,54.875,54.875,54.7754,54.7754,127300.0
2014-11-28 12:50:00,76.98,76.99,76.89,76.96,191200.0,54.7754,54.7825,54.7114,54.7612,191200.0
2014-11-28 12:55:00,76.95,77.04,76.94,77.04,416100.0,54.7541,54.8181,54.7469,54.8181,416100.0
2014-12-01 09:30:00,76.9,77.08,76.3,77.01,233500.0,54.7185,54.8466,54.2916,54.7968,233500.0
2014-12-01 09:35:00,77.02,77.06,76.89,76.97,140900.0,54.8039,54.8323,54.7114,54.7683,140900.0
2014-12-01 09:40:00,76.97,77.02,76.78,76.78,130500.0,54.7683,54.8039,54.6331,54.6331,130500.0
2014-12-01 09:45:00,76.78,76.88,76.73,76.88,93800.0,54.6331,54.7043,54.5975,54.7043,93800.0
2014-12-01 09:50:00,76.88,76.91,76.72,76.81,151800.0,54.7043,54.7256,54.5904,54.6544,151800.0
2014-12-01 09:55:00,76.79,76.82,76.74,76.81,49200.0,54.6402,54.6616,54.6046,54.6544,49200.0
2014-12-01 10:00:00,76.81,76.95,76.79,76.86,87800.0,54.6544,54.7541,54.6402,54.69,87800.0
2014-12-01 10:05:00,76.86,77.04,76.84,77.0,82800.0,54.69,54.8181,54.6758,54.7896,82800.0
2014-12-01 10:10:00,76.99,77.13,76.93,77.12,79000.0,54.7825,54.8821,54.7398,54.875,79000.0
2014-12-01 10:15:00,77.13,77.26,77.08,77.24,86900.0,54.8821,54.9746,54.8466,54.9604,86900.0
2014-12-01 10:20:00,77.25,77.34,77.16,77.18,123200.0,54.9675,55.0316,54.9035,54.9177,123200.0
2014-12-01 10:25:00,77.18,77.25,77.18,77.19,85200.0,54.9177,54.9675,54.9177,54.9248,85200.0
2014-12-01 10:30:00,77.19,77.27,77.19,77.23,30800.0,54.9248,54.9818,54.9248,54.9533,30800.0
2014-12-01 10:35:00,77.24,77.32,77.23,77.25,126400.0,54.9604,55.0173,54.9533,54.9675,126400.0
2014-12-01 10:40:00,77.26,77.27,77.18,77.2,51900.0,54.9746,54.9818,54.9177,54.932,51900.0
2014-12-01 10:45:00,77.21,77.25,77.2,77.22,57200.0,54.9391,54.9675,54.932,54.9462,57200.0
2014-12-01 10:50:00,77.22,77.24,77.12,77.14,72700.0,54.9462,54.9604,54.875,54.8893,72700.0
2014-12-01 10:55:00,77.14,77.16,77.08,77.14,69000.0,54.8893,54.9035,54.8466,54.8893,69000.0
2014-12-01 11:00:00,77.16,77.2,77.13,77.18,39100.0,54.9035,54.932,54.8821,54.9177,39100.0
2014-12-01 11:05:00,77.19,77.19,77.11,77.16,39500.0,54.9248,54.9248,54.8679,54.9035,39500.0
2014-12-01 11:10:00,77.16,77.22,77.14,77.14,38800.0,54.9035,54.9462,54.8893,54.8893,38800.0
2014-12-01 11:15:00,77.13,77.21,77.11,77.21,88400.0,54.8821,54.9391,54.8679,54.9391,88400.0
2014-12-01 11:20:00,77.21,77.27,77.21,77.27,53400.0,54.9391,54.9818,54.9391,54.9818,53400.0
2014-12-01 11:25:00,77.27,77.27,77.23,77.26,32800.0,54.9818,54.9818,54.9533,54.9746,32800.0
2014-12-01 11:30:00,77.27,77.33,77.27,77.3,70600.0,54.9818,55.0245,54.9818,55.0031,70600.0
2014-12-01 11:35:00,77.3,77.3,77.22,77.26,102100.0,55.0031,55.0031,54.9462,54.9746,102100.0
2014-12-01 11:40:00,77.25,77.3,77.25,77.27,26200.0,54.9675,55.0031,54.9675,54.9818,26200.0
2014-12-01 11:45:00,77.26,77.32,77.26,77.3,47100.0,54.9746,55.0173,54.9746,55.0031,47100.0
2014-12-01 11:50:00,77.3,77.31,77.27,77.28,21700.0,55.0031,55.0102,54.9818,54.9889,21700.0
2014-12-01 11:55:00,77.28,77.3,77.24,77.26,17500.0,54.9889,55.0031,54.9604,54.9746,17500.0
2014-12-01 12:00:00,77.26,77.31,77.24,77.24,31600.0,54.9746,55.0102,54.9604,54.9604,31600.0
2014-12-01 12:05:00,77.24,77.28,77.22,77.22,26700.0,54.9604,54.9889,54.9462,54.9462,26700.0
2014-12-01 12:10:00,77.22,77.24,77.2,77.24,34900.0,54.9462,54.9604,54.932,54.9604,34900.0
2014-12-01 12:15:00,77.25,77.3,77.23,77.23,22500.0,54.9675,55.0031,54.9533,54.9533,22500.0
2014-12-01 12:20:00,77.23,77.25,77.21,77.24,20300.0,54.9533,54.9675,54.9391,54.9604,20300.0
2014-12-01 12:25:00,77.24,77.29,77.22,77.23,29200.0,54.9604,54.996,54.9462,54.9533,29200.0
2014-12-01 12:30:00,77.22,77.26,77.2,77.21,36800.0,54.9462,54.9746,54.932,54.9391,36800.0
2014-12-01 12:35:00,77.2,77.21,77.17,77.17,39900.0,54.932,54.9391,54.9106,54.9106,39900.0
2014-12-01 12:40:00,77.17,77.19,77.16,77.16,25300.0,54.9106,54.9248,54.9035,54.9035,25300.0
2014-12-01 12:45:00,77.16,77.16,77.08,77.13,43600.0,54.9035,54.9035,54.8466,54.8821,43600.0
2014-12-01 12:50:00,77.14,77.17,77.13,77.17,19500.0,54.8893,54.9106,54.8821,54.9106,19500.0
2014-12-01 12:55:00,77.17,77.29,77.15,77.28,236500.0,54.9106,54.996,54.8964,54.9889,236500.0
2014-12-01 13:00:00,77.29,77.29,77.22,77.23,78300.0,54.996,54.996,54.9462,54.9533,78300.0
2014-12-01 13:05:00,77.23,77.24,77.11,77.13,65100.0,54.9533,54.9604,54.8679,54.8821,65100.0
2014-12-01 13:10:00,77.13,77.19,77.13,77.17,25200.0,54.8821,54.9248,54.8821,54.9106,25200.0
2014-12-01 13:15:00,77.16,77.17,77.1,77.1,60700.0,54.9035,54.9106,54.8608,54.8608,60700.0
2014-12-01 13:20:00,77.11,77.17,77.11,77.17,21600.0,54.8679,54.9106,54.8679,54.9106,21600.0
2014-12-01 13:25:00,77.16,77.17,77.09,77.11,29900.0,54.9035,54.9106,54.8537,54.8679,29900.0
2014-12-01 13:30:00,77.12,77.13,77.11,77.13,16600.0,54.875,54.8821,54.8679,54.8821,16600.0
2014-12-01 13:35:00,77.12,77.17,77.11,77.15,24400.0,54.875,54.9106,54.8679,54.8964,24400.0
2014-12-01 13:40:00,77.15,77.17,77.12,77.14,30400.0,54.8964,54.9106,54.875,54.8893,30400.0
2014-12-01 13:45:00,77.14,77.19,77.13,77.18,29800.0,54.8893,54.9248,54.8821,54.9177,29800.0
2014-12-01 13:50:00,77.17,77.17,77.09,77.1,21800.0,54.9106,54.9106,54.8537,54.8608,21800.0
2014-12-01 13:55:00,77.09,77.16,77.09,77.13,110800.0,54.8537,54.9035,54.8537,54.8821,110800.0
2014-12-01 14:00:00,77.12,77.15,77.11,77.12,19400.0,54.875,54.8964,54.8679,54.875,19400.0
2014-12-01 14:05:00,77.11,77.11,77.03,77.06,100400.0,54.8679,54.8679,54.811,54.8323,100400.0
2014-12-01 14:10:00,77.07,77.1,77.04,77.04,32400.0,54.8395,54.8608,54.8181,54.8181,32400.0
2014-12-01 14:15:00,77.04,77.06,77.02,77.04,18000.0,54.8181,54.8323,54.8039,54.8181,18000.0
2014-12-01 14:20:00,77.04,77.07,77.02,77.03,22800.0,54.8181,54.8395,54.8039,54.811,22800.0
2014-12-01 14:25:00,77.02,77.07,77.01,77.03,37000.0,54.8039,54.8395,54.7968,54.811,37000.0
2014-12-01 14:30:00,77.02,77.04,76.99,77.04,50100.0,54.8039,54.8181,54.7825,54.8181,50100.0
2014-12-01 14:35:00,77.03,77.06,76.99,77.05,31500.0,54.811,54.8323,54.7825,54.8252,31500.0
2014-12-01 14:40:00,77.05,77.05,76.97,76.98,45400.0,54.8252,54.8252,54.7683,54.7754,45400.0
2014-12-01 14:45:00,76.98,77.0,76.96,77.0,47600.0,54.7754,54.7896,54.7612,54.7896,47600.0
2014-12-01 14:50:00,76.99,77.01,76.93,76.98,59900.0,54.7825,54.7968,54.7398,54.7754,59900.0
2014-12-01 14:55:00,76.98,76.99,76.95,76.96,37300.0,54.7754,54.7825,54.7541,54.7612,37300.0
2014-12-01 15:00:00,76.96,77.0,76.94,76.96,75900.0,54.7612,54.7896,54.7469,54.7612,75900.0
2014-12-01 15:05:00,76.96,76.99,76.95,76.96,46000.0,54.7612,54.7825,54.7541,54.7612,46000.0
2014-12-01 15:10:00,76.96,76.97,76.94,76.95,34900.0,54.7612,54.7683,54.7469,54.7541,34900.0
2014-12-01 15:15:00,76.95,77.0,76.94,76.97,70900.0,54.7541,54.7896,54.7469,54.7683,70900.0
2014-12-01 15:20:00,76.97,76.99,76.94,76.97,71400.0,54.7683,54.7825,54.7469,54.7683,71400.0
2014-12-01 15:25:00,76.97,76.98,76.92,76.92,102000.0,54.7683,54.7754,54.7327,54.7327,102000.0
2014-12-01 15:30:00,76.92,76.92,76.86,76.87,95300.0,54.7327,54.7327,54.69,54.6971,95300.0
2014-12-01 15:35:00,76.86,76.88,76.83,76.84,70500.0,54.69,54.7043,54.6687,54.6758,70500.0
2014-12-01 15:40:00,76.85,76.86,76.76,76.76,200800.0,54.6829,54.69,54.6189,54.6189,200800.0
2014-12-01 15:45:00,76.76,76.78,76.73,76.75,116600.0,54.6189,54.6331,54.5975,54.6118,116600.0
2014-12-01 15:50:00,76.75,76.76,76.72,76.73,217100.0,54.6118,54.6189,54.5904,54.5975,217100.0
2014-12-01 15:55:00,76.72,76.79,76.71,76.76,662400.0,54.5904,54.6402,54.5833,54.6189,662400.0
2014-12-02 09:30:00,76.58,76.66,76.17,76.48,237700.0,54.4908,54.5477,54.1991,54.4196,237700.0
2014-12-02 09:35:00,76.48,76.6,76.46,76.54,157100.0,54.4196,54.505,54.4054,54.4623,157100.0
2014-12-02 09:40:00,76.53,76.56,76.46,76.49,386400.0,54.4552,54.4766,54.4054,54.4267,386400.0
2014-12-02 09:45:00,76.48,76.5,76.4,76.43,124300.0,54.4196,54.4339,54.3627,54.3841,124300.0
2014-12-02 09:50:00,76.42,76.54,76.41,76.54,77400.0,54.3769,54.4623,54.3698,54.4623,77400.0
2014-12-02 09:55:00,76.55,76.58,76.46,76.55,95400.0,54.4694,54.4908,54.4054,54.4694,95400.0
2014-12-02 10:00:00,76.55,76.66,76.55,76.61,28100.0,54.4694,54.5477,54.4694,54.5121,28100.0
2014-12-02 10:05:00,76.61,76.63,76.55,76.58,67100.0,54.5121,54.5264,54.4694,54.4908,67100.0
2014-12-02 10:10:00,76.58,76.62,76.54,76.54,181400.0,54.4908,54.5193,54.4623,54.4623,181400.0
2014-12-02 10:15:00,76.55,76.62,76.54,76.61,42400.0,54.4694,54.5193,54.4623,54.5121,42400.0
2014-12-02 10:20:00,76.62,76.73,76.62,76.69,17800.0,54.5193,54.5975,54.5193,54.5691,17800.0
2014-12-02 10:25:00,76.69,76.74,76.69,76.73,36200.0,54.5691,54.6046,54.5691,54.5975,36200.0
2014-12-02 10:30:00,76.73,76.78,76.7,76.71,21000.0,54.5975,54.6331,54.5762,54.5833,21000.0
2014-12-02 10:35:00,76.71,76.72,76.63,76.68,23700.0,54.5833,54.5904,54.5264,54.5619,23700.0
2014-12-02 10:40:00,76.68,76.71,76.66,76.7,26000.0,54.5619,54.5833,54.5477,54.5762,26000.0
2014-12-02 10:45:00,76.7,76.73,76.69,76.7,20000.0,54.5762,54.5975,54.5691,54.5762,20000.0
2014-12-02 10:50:00,76.69,76.69,76.65,76.65,9800.0,54.5691,54.5691,54.5406,54.5406,9800.0
2014-12-02 10:55:00,76.66,76.68,76.63,76.65,311600.0,54.5477,54.5619,54.5264,54.5406,311600.0
2014-12-02 11:00:00,76.66,76.75,76.65,76.75,47600.0,54.5477,54.6118,54.5406,54.6118,47600.0
2014-12-02 11:05:00,76.75,76.83,76.75,76.81,135900.0,54.6118,54.6687,54.6118,54.6544,135900.0
2014-12-02 11:10:00,76.81,76.89,76.79,76.87,55500.0,54.6544,54.7114,54.6402,54.6971,55500.0
2014-12-02 11:15:00,76.87,76.92,76.86,76.91,29500.0,54.6971,54.7327,54.69,54.7256,29500.0
2014-12-02 11:20:00,76.91,76.92,76.89,76.91,17300.0,54.7256,54.7327,54.7114,54.7256,17300.0
2014-12-02 11:25:00,76.9,76.91,76.85,76.86,44000.0,54.7185,54.7256,54.6829,54.69,44000.0
2014-12-02 11:30:00,76.86,76.89,76.84,76.85,64100.0,54.69,54.7114,54.6758,54.6829,64100.0
2014-12-02 11:35:00,76.86,76.86,76.74,76.79,28400.0,54.69,54.69,54.6046,54.6402,28400.0
2014-12-02 11:40:00,76.79,76.81,76.77,76.78,6400.0,54.6402,54.6544,54.626,54.6331,6400.0
2014-12-02 11:45:00,76.78,76.78,76.69,76.73,56200.0,54.6331,54.6331,54.5691,54.5975,56200.0
2014-12-02 11:50:00,76.73,76.74,76.68,76.69,38500.0,54.5975,54.6046,54.5619,54.5691,38500.0
2014-12-02 11:55:00,76.68,76.78,76.68,76.76,75800.0,54.5619,54.6331,54.5619,54.6189,75800.0
2014-12-02 12:00:00,76.75,76.76,76.7,76.73,29300.0,54.6118,54.6189,54.5762,54.5975,29300.0
2014-12-02 12:05:00,76.73,76.74,76.71,76.73,35000.0,54.5975,54.6046,54.5833,54.5975,35000.0
2014-12-02 12:10:00,76.74,76.79,76.73,76.78,49400.0,54.6046,54.6402,54.5975,54.6331,49400.0
2014-12-02 12:15:00,76.78,76.78,76.7,76.71,34700.0,54.6331,54.6331,54.5762,54.5833,34700.0
2014-12-02 12:20:00,76.71,76.79,76.7,76.75,52100.0,54.5833,54.6402,54.5762,54.6118,52100.0
2014-12-02 12:25:00,76.74,76.74,76.72,76.73,31400.0,54.6046,54.6046,54.5904,54.5975,31400.0
2014-12-02 12:30:00,76.72,76.72,76.69,76.7,52200.0,54.5904,54.5904,54.5691,54.5762,52200.0
2014-12-02 12:35:00,76.7,76.76,76.69,76.75,45500.0,54.5762,54.6189,54.5691,54.6118,45500.0
2014-12-02 12:40:00,76.75,76.78,76.73,76.76,37900.0,54.6118,54.6331,54.5975,54.6189,37900.0
2014-12-02 12:45:00,76.76,76.81,76.75,76.79,43400.0,54.6189,54.6544,54.6118,54.6402,43400.0
2014-12-02 12:50:00,76.79,76.81,76.78,76.8,52500.0,54.6402,54.6544,54.6331,54.6473,52500.0
2014-12-02 12:55:00,76.79,76.8,76.78,76.8,38600.0,54.6402,54.6473,54.6331,54.6473,38600.0
2014-12-02 13:00:00,76.8,76.84,76.8,76.84,55100.0,54.6473,54.6758,54.6473,54.6758,55100.0
2014-12-02 13:05:00,76.84,76.86,76.83,76.85,70600.0,54.6758,54.69,54.6687,54.6829,70600.0
2014-12-02 13:10:00,76.86,76.88,76.84,76.85,27700.0,54.69,54.7043,54.6758,54.6829,27700.0
2014-12-02 13:15:00,76.85,76.88,76.8,76.8,87100.0,54.6829,54.7043,54.6473,54.6473,87100.0
2014-12-02 13:20:00,76.79,76.81,76.76,76.8,33300.0,54.6402,54.6544,54.6189,54.6473,33300.0
2014-12-02 13:25:00,76.81,76.88,76.8,76.86,61500.0,54.6544,54.7043,54.6473,54.69,61500.0
2014-12-02 13:30:00,76.86,76.87,76.81,76.85,45100.0,54.69,54.6971,54.6544,54.6829,45100.0
2014-12-02 13:35:00,76.85,76.86,76.82,76.84,24700.0,54.6829,54.69,54.6616,54.6758,24700.0
2014-12-02 13:40:00,76.83,76.84,76.8,76.84,29000.0,54.6687,54.6758,54.6473,54.6758,29000.0
2014-12-02 13:45:00,76.83,76.88,76.82,76.87,47000.0,54.6687,54.7043,54.6616,54.6971,47000.0
2014-12-02 13:50:00,76.87,76.91,76.87,76.88,415900.0,54.6971,54.7256,54.6971,54.7043,415900.0
2014-12-02 13:55:00,76.88,76.91,76.87,76.9,39000.0,54.7043,54.7256,54.6971,54.7185,39000.0
2014-12-02 14:00:00,76.9,76.97,76.9,76.94,63800.0,54.7185,54.7683,54.7185,54.7469,63800.0
2014-12-02 14:05:00,76.94,76.94,76.91,76.93,27100.0,54.7469,54.7469,54.7256,54.7398,27100.0
2014-12-02 14:10:00,76.94,76.98,76.93,76.94,52300.0,54.7469,54.7754,54.7398,54.7469,52300.0
2014-12-02 14:15:00,76.94,76.96,76.93,76.96,28300.0,54.7469,54.7612,54.7398,54.7612,28300.0
2014-12-02 14:20:00,76.96,76.96,76.92,76.94,60400.0,54.7612,54.7612,54.7327,54.7469,60400.0
2014-12-02 14:25:00,76.94,76.98,76.92,76.97,41400.0,54.7469,54.7754,54.7327,54.7683,41400.0
2014-12-02 14:30:00,76.97,76.97,76.94,76.97,40700.0,54.7683,54.7683,54.7469,54.7683,40700.0
2014-12-02 14:35:00,76.98,76.99,76.95,76.96,59600.0,54.7754,54.7825,54.7541,54.7612,59600.0
2014-12-02 14:40:00,76.97,77.0,76.97,77.0,43400.0,54.7683,54.7896,54.7683,54.7896,43400.0
2014-12-02 14:45:00,77.0,77.08,77.0,77.08,57500.0,54.7896,54.8466,54.7896,54.8466,57500.0
2014-12-02 14:50:00,77.08,77.1,77.04,77.09,64000.0,54.8466,54.8608,54.8181,54.8537,64000.0
2014-12-02 14:55:00,77.09,77.09,77.06,77.09,31100.0,54.8537,54.8537,54.8323,54.8537,31100.0
2014-12-02 15:00:00,77.09,77.09,77.04,77.07,45500.0,54.8537,54.8537,54.8181,54.8395,45500.0
2014-12-02 15:05:00,77.06,77.07,77.02,77.06,71500.0,54.8323,54.8395,54.8039,54.8323,71500.0
2014-12-02 15:10:00,77.06,77.07,77.01,77.01,49000.0,54.8323,54.8395,54.7968,54.7968,49000.0
2014-12-02 15:15:00,77.02,77.04,77.01,77.04,37800.0,54.8039,54.8181,54.7968,54.8181,37800.0
2014-12-02 15:20:00,77.03,77.04,76.98,77.01,115300.0,54.811,54.8181,54.7754,54.7968,115300.0
2014-12-02 15:25:00,77.02,77.04,77.0,77.04,41000.0,54.8039,54.8181,54.7896,54.8181,41000.0
2014-12-02 15:30:00,77.03,77.05,77.01,77.02,100900.0,54.811,54.8252,54.7968,54.8039,100900.0
2014-12-02 15:35:00,77.02,77.03,76.98,77.02,68400.0,54.8039,54.811,54.7754,54.8039,68400.0
2014-12-02 15:40:00,77.02,77.03,76.93,76.94,326400.0,54.8039,54.811,54.7398,54.7469,326400.0
2014-12-02 15:45:00,76.95,77.0,76.95,77.0,73700.0,54.7541,54.7896,54.7541,54.7896,73700.0
2014-12-02 15:50:00,77.0,77.01,76.99,76.99,214400.0,54.7896,54.7968,54.7825,54.7825,214400.0
2014-12-02 15:55:00,76.99,77.01,76.95,77.0,669500.0,54.7825,54.7968,54.7541,54.7896,669500.0
2014-12-03 09:30:00,77.03,77.14,76.94,76.97,62900.0,54.811,54.8893,54.7469,54.7683,62900.0
2014-12-03 09:35:00,76.99,77.04,76.89,77.01,49900.0,54.7825,54.8181,54.7114,54.7968,49900.0
2014-12-03 09:40:00,77.02,77.02,76.82,76.83,109300.0,54.8039,54.8039,54.6616,54.6687,109300.0
2014-12-03 09:45:00,76.84,76.95,76.84,76.95,57000.0,54.6758,54.7541,54.6758,54.7541,57000.0
2014-12-03 09:50:00,76.95,76.95,76.84,76.87,29300.0,54.7541,54.7541,54.6758,54.6971,29300.0
2014-12-03 09:55:00,76.87,76.9,76.81,76.82,47300.0,54.6971,54.7185,54.6544,54.6616,47300.0
2014-12-03 10:00:00,76.82,76.86,76.78,76.79,41800.0,54.6616,54.69,54.6331,54.6402,41800.0
2014-12-03 10:05:00,76.79,76.84,76.78,76.84,16200.0,54.6402,54.6758,54.6331,54.6758,16200.0
2014-12-03 10:10:00,76.84,76.85,76.79,76.81,28200.0,54.6758,54.6829,54.6402,54.6544,28200.0
2014-12-03 10:15:00,76.81,76.88,76.76,76.82,50500.0,54.6544,54.7043,54.6189,54.6616,50500.0
2014-12-03 10:20:00,76.83,76.85,76.79,76.85,39000.0,54.6687,54.6829,54.6402,54.6829,39000.0
2014-12-03 10:25:00,76.85,76.88,76.79,76.81,60200.0,54.6829,54.7043,54.6402,54.6544,60200.0
2014-12-03 10:30:00,76.82,76.92,76.82,76.92,86900.0,54.6616,54.7327,54.6616,54.7327,86900.0
2014-12-03 10:35:00,76.92,76.97,76.89,76.91,26200.0,54.7327,54.7683,54.7114,54.7256,26200.0
2014-12-03 10:40:00,76.92,76.94,76.9,76.94,24400.0,54.7327,54.7469,54.7185,54.7469,24400.0
2014-12-03 10:45:00,76.96,77.02,76.95,76.98,21000.0,54.7612,54.8039,54.7541,54.7754,21000.0
2014-12-03 10:50:00,76.97,76.98,76.93,76.93,6700.0,54.7683,54.7754,54.7398,54.7398,6700.0
2014-12-03 10:55:00,76.94,76.98,76.93,76.98,22600.0,54.7469,54.7754,54.7398,54.7754,22600.0
2014-12-03 11:00:00,76.98,77.02,76.97,76.97,29200.0,54.7754,54.8039,54.7683,54.7683,29200.0
2014-12-03 11:05:00,76.97,77.02,76.93,76.93,46600.0,54.7683,54.8039,54.7398,54.7398,46600.0
2014-12-03 11:10:00,76.94,76.94,76.81,76.81,16500.0,54.7469,54.7469,54.6544,54.6544,16500.0
2014-12-03 11:15:00,76.82,76.94,76.82,76.94,705800.0,54.6616,54.7469,54.6616,54.7469,705800.0
2014-12-03 11:20:00,76.94,76.97,76.91,76.92,33600.0,54.7469,54.7683,54.7256,54.7327,33600.0
2014-12-03 11:25:00,76.91,76.91,76.85,76.9,43600.0,54.7256,54.7256,54.6829,54.7185,43600.0
2014-12-03 11:30:00,76.9,76.9,76.86,76.88,41800.0,54.7185,54.7185,54.69,54.7043,41800.0
2014-12-03 11:35:00,76.89,76.91,76.88,76.89,18200.0,54.7114,54.7256,54.7043,54.7114,18200.0
2014-12-03 11:40:00,76.89,76.89,76.83,76.88,28000.0,54.7114,54.7114,54.6687,54.7043,28000.0
2014-12-03 11:45:00,76.87,76.88,76.83,76.83,60400.0,54.6971,54.7043,54.6687,54.6687,60400.0
2014-12-03 11:50:00,76.83,76.84,76.75,76.75,15000.0,54.6687,54.6758,54.6118,54.6118,15000.0
2014-12-03 11:55:00,76.76,76.79,76.75,76.76,31800.0,54.6189,54.6402,54.6118,54.6189,31800.0
2014-12-03 12:00:00,76.77,76.79,76.75,76.76,42300.0,54.626,54.6402,54.6118,54.6189,42300.0
2014-12-03 12:05:00,76.76,76.79,76.75,76.76,35600.0,54.6189,54.6402,54.6118,54.6189,35600.0
2014-12-03 12:10:00,76.75,76.79,76.75,76.76,48900.0,54.6118,54.6402,54.6118,54.6189,48900.0
2014-12-03 12:15:00,76.76,76.8,76.76,76.79,29500.0,54.6189,54.6473,54.6189,54.6402,29500.0
2014-12-03 12:20:00,76.8,76.81,76.77,76.78,29500.0,54.6473,54.6544,54.626,54.6331,29500.0
2014-12-03 12:25:00,76.78,76.78,76.75,76.75,46700.0,54.6331,54.6331,54.6118,54.6118,46700.0
2014-12-03 12:30:00,76.76,76.79,76.76,76.77,45700.0,54.6189,54.6402,54.6189,54.626,45700.0
2014-12-03 12:35:00,76.77,76.82,76.77,76.78,38400.0,54.626,54.6616,54.626,54.6331,38400.0
2014-12-03 12:40:00,76.78,76.82,76.77,76.8,128900.0,54.6331,54.6616,54.626,54.6473,128900.0
2014-12-03 12:45:00,76.8,76.82,76.79,76.8,87100.0,54.6473,54.6616,54.6402,54.6473,87100.0
2014-12-03 12:50:00,76.8,76.87,76.8,76.86,29000.0,54.6473,54.6971,54.6473,54.69,29000.0
2014-12-03 12:55:00,76.86,76.87,76.83,76.86,30000.0,54.69,54.6971,54.6687,54.69,30000.0
2014-12-03 13:00:00,76.85,76.86,76.84,76.86,22400.0,54.6829,54.69,54.6758,54.69,22400.0
2014-12-03 13:05:00,76.86,76.92,76.86,76.89,130000.0,54.69,54.7327,54.69,54.7114,130000.0
2014-12-03 13:10:00,76.9,76.91,76.89,76.91,42000.0,54.7185,54.7256,54.7114,54.7256,42000.0
2014-12-03 13:15:00,76.91,76.94,76.89,76.91,56900.0,54.7256,54.7469,54.7114,54.7256,56900.0
2014-12-03 13:20:00,76.91,76.93,76.9,76.93,8900.0,54.7256,54.7398,54.7185,54.7398,8900.0
2014-12-03 13:25:00,76.93,76.95,76.93,76.93,12500.0,54.7398,54.7541,54.7398,54.7398,12500.0
2014-12-03 13:30:00,76.94,76.94,76.89,76.89,6000.0,54.7469,54.7469,54.7114,54.7114,6000.0
2014-12-03 13:35:00,76.89,76.96,76.88,76.95,24100.0,54.7114,54.7612,54.7043,54.7541,24100.0
2014-12-03 13:40:00,76.95,77.02,76.95,77.02,121600.0,54.7541,54.8039,54.7541,54.8039,121600.0
2014-12-03 13:45:00,77.02,77.03,76.95,76.97,54100.0,54.8039,54.811,54.7541,54.7683,54100.0
2014-12-03 13:50:00,76.98,77.04,76.97,77.03,77300.0,54.7754,54.8181,54.7683,54.811,77300.0
2014-12-03 13:55:00,77.02,77.05,77.02,77.05,15900.0,54.8039,54.8252,54.8039,54.8252,15900.0
2014-12-03 14:00:00,77.06,77.06,77.01,77.04,53500.0,54.8323,54.8323,54.7968,54.8181,53500.0
2014-12-03 14:05:00,77.04,77.05,77.0,77.0,101600.0,54.8181,54.8252,54.7896,54.7896,101600.0
2014-12-03 14:10:00,77.0,77.04,77.0,77.04,58800.0,54.7896,54.8181,54.7896,54.8181,58800.0
2014-12-03 14:15:00,77.03,77.05,77.02,77.02,48200.0,54.811,54.8252,54.8039,54.8039,48200.0
2014-12-03 14:20:00,77.02,77.02,76.97,76.97,99400.0,54.8039,54.8039,54.7683,54.7683,99400.0
2014-12-03 14:25:00,76.98,77.0,76.95,76.95,53300.0,54.7754,54.7896,54.7541,54.7541,53300.0
2014-12-03 14:30:00,76.95,77.01,76.95,76.98,121100.0,54.7541,54.7968,54.7541,54.7754,121100.0
2014-12-03 14:35:00,76.98,76.99,76.95,76.98,43000.0,54.7754,54.7825,54.7541,54.7754,43000.0
2014-12-03 14:40:00,76.98,77.0,76.96,77.0,23000.0,54.7754,54.7896,54.7612,54.7896,23000.0
2014-12-03 14:45:00,77.01,77.02,76.92,76.94,41000.0,54.7968,54.8039,54.7327,54.7469,41000.0
2014-12-03 14:50:00,76.93,76.93,76.85,76.86,35500.0,54.7398,54.7398,54.6829,54.69,35500.0
2014-12-03 14:55:00,76.85,76.9,76.85,76.88,38100.0,54.6829,54.7185,54.6829,54.7043,38100.0
2014-12-03 15:00:00,76.87,76.87,76.82,76.85,37400.0,54.6971,54.6971,54.6616,54.6829,37400.0
2014-12-03 15:05:00,76.85,76.86,76.8,76.83,77800.0,54.6829,54.69,54.6473,54.6687,77800.0
2014-12-03 15:10:00,76.83,76.91,76.83,76.89,23400.0,54.6687,54.7256,54.6687,54.7114,23400.0
2014-12-03 15:15:00,76.89,76.92,76.87,76.9,49400.0,54.7114,54.7327,54.6971,54.7185,49400.0
2014-12-03 15:20:00,76.91,76.92,76.86,76.86,40500.0,54.7256,54.7327,54.69,54.69,40500.0
2014-12-03 15:25:00,76.86,76.99,76.86,76.99,521500.0,54.69,54.7825,54.69,54.7825,521500.0
2014-12-03 15:30:00,76.99,77.0,76.92,76.95,55300.0,54.7825,54.7896,54.7327,54.7541,55300.0
2014-12-03 15:35:00,76.95,76.98,76.94,76.98,65600.0,54.7541,54.7754,54.7469,54.7754,65600.0
2014-12-03 15:40:00,76.98,77.01,76.96,77.01,178700.0,54.7754,54.7968,54.7612,54.7968,178700.0
2014-12-03 15:45:00,77.0,77.0,76.95,76.97,271500.0,54.7896,54.7896,54.7541,54.7683,271500.0
2014-12-03 15:50:00,76.96,76.97,76.9,76.9,116300.0,54.7612,54.7683,54.7185,54.7185,116300.0
2014-12-03 15:55:00,76.9,76.94,76.9,76.92,307700.0,54.7185,54.7469,54.7185,54.7327,307700.0
2014-12-04 09:30:00,77.08,77.08,76.66,76.67,73800.0,54.8466,54.8466,54.5477,54.5548,73800.0
2014-12-04 09:35:00,76.69,76.85,76.67,76.81,78000.0,54.5691,54.6829,54.5548,54.6544,78000.0
2014-12-04 09:40:00,76.79,76.82,76.72,76.73,32400.0,54.6402,54.6616,54.5904,54.5975,32400.0
2014-12-04 09:45:00,76.73,76.82,76.71,76.79,50900.0,54.5975,54.6616,54.5833,54.6402,50900.0
2014-12-04 09:50:00,76.8,76.8,76.69,76.72,35100.0,54.6473,54.6473,54.5691,54.5904,35100.0
2014-12-04 09:55:00,76.72,76.73,76.67,76.67,24900.0,54.5904,54.5975,54.5548,54.5548,24900.0
2014-12-04 10:00:00,76.67,76.76,76.66,76.68,35200.0,54.5548,54.6189,54.5477,54.5619,35200.0
2014-12-04 10:05:00,76.69,76.8,76.69,76.8,67100.0,54.5691,54.6473,54.5691,54.6473,67100.0
2014-12-04 10:10:00,76.8,76.84,76.75,76.84,45000.0,54.6473,54.6758,54.6118,54.6758,45000.0
2014-12-04 10:15:00,76.86,76.86,76.75,76.75,29900.0,54.69,54.69,54.6118,54.6118,29900.0
2014-12-04 10:20:00,76.75,76.79,76.69,76.69,29900.0,54.6118,54.6402,54.5691,54.5691,29900.0
2014-12-04 10:25:00,76.7,76.7,76.64,76.64,25200.0,54.5762,54.5762,54.5335,54.5335,25200.0
2014-12-04 10:30:00,76.65,76.65,76.6,76.62,39300.0,54.5406,54.5406,54.505,54.5193,39300.0
2014-12-04 10:35:00,76.61,76.61,76.53,76.57,16900.0,54.5121,54.5121,54.4552,54.4837,16900.0
2014-12-04 10:40:00,76.56,76.58,76.55,76.57,20600.0,54.4766,54.4908,54.4694,54.4837,20600.0
2014-12-04 10:45:00,76.58,76.6,76.56,76.57,20500.0,54.4908,54.505,54.4766,54.4837,20500.0
2014-12-04 10:50:00,76.57,76.59,76.57,76.59,8400.0,54.4837,54.4979,54.4837,54.4979,8400.0
2014-12-04 10:55:00,76.59,76.7,76.59,76.69,17700.0,54.4979,54.5762,54.4979,54.5691,17700.0
2014-12-04 11:00:00,76.69,76.69,76.65,76.66,17500.0,54.5691,54.5691,54.5406,54.5477,17500.0
2014-12-04 11:05:00,76.66,76.73,76.66,76.71,29400.0,54.5477,54.5975,54.5477,54.5833,29400.0
2014-12-04 11:10:00,76.7,76.71,76.65,76.67,73700.0,54.5762,54.5833,54.5406,54.5548,73700.0
2014-12-04 11:15:00,76.67,76.68,76.61,76.61,49100.0,54.5548,54.5619,54.5121,54.5121,49100.0
2014-12-04 11:20:00,76.61,76.66,76.6,76.64,55400.0,54.5121,54.5477,54.505,54.5335,55400.0
2014-12-04 11:25:00,76.64,76.69,76.64,76.68,13200.0,54.5335,54.5691,54.5335,54.5619,13200.0
2014-12-04 11:30:00,76.68,76.68,76.61,76.63,20300.0,54.5619,54.5619,54.5121,54.5264,20300.0
2014-12-04 11:35:00,76.63,76.68,76.62,76.68,19900.0,54.5264,54.5619,54.5193,54.5619,19900.0
2014-12-04 11:40:00,76.67,76.71,76.67,76.71,21000.0,54.5548,54.5833,54.5548,54.5833,21000.0
2014-12-04 11:45:00,76.72,76.75,76.71,76.73,76200.0,54.5904,54.6118,54.5833,54.5975,76200.0
2014-12-04 11:50:00,76.72,76.74,76.7,76.71,63600.0,54.5904,54.6046,54.5762,54.5833,63600.0
2014-12-04 11:55:00,76.71,76.77,76.71,76.76,69900.0,54.5833,54.626,54.5833,54.6189,69900.0
2014-12-04 12:00:00,76.76,76.81,76.75,76.8,39700.0,54.6189,54.6544,54.6118,54.6473,39700.0
2014-12-04 12:05:00,76.8,76.87,76.79,76.86,48500.0,54.6473,54.6971,54.6402,54.69,48500.0
2014-12-04 12:10:00,76.86,76.9,76.85,76.88,35200.0,54.69,54.7185,54.6829,54.7043,35200.0
2014-12-04 12:15:00,76.89,76.89,76.86,76.87,33800.0,54.7114,54.7114,54.69,54.6971,33800.0
2014-12-04 12:20:00,76.87,76.87,76.82,76.84,33100.0,54.6971,54.6971,54.6616,54.6758,33100.0
2014-12-04 12:25:00,76.85,76.88,76.84,76.85,49000.0,54.6829,54.7043,54.6758,54.6829,49000.0
2014-12-04 12:30:00,76.85,77.0,76.85,76.94,160900.0,54.6829,54.7896,54.6829,54.7469,160900.0
2014-12-04 12:35:00,76.94,76.96,76.91,76.92,15600.0,54.7469,54.7612,54.7256,54.7327,15600.0
2014-12-04 12:40:00,76.92,76.96,76.91,76.91,23400.0,54.7327,54.7612,54.7256,54.7256,23400.0
2014-12-04 12:45:00,76.9,76.94,76.88,76.89,21000.0,54.7185,54.7469,54.7043,54.7114,21000.0
2014-12-04 12:50:00,76.89,76.89,76.81,76.84,35400.0,54.7114,54.7114,54.6544,54.6758,35400.0
2014-12-04 12:55:00,76.83,76.84,76.77,76.8,91100.0,54.6687,54.6758,54.626,54.6473,91100.0
2014-12-04 13:00:00,76.81,76.84,76.81,76.82,56100.0,54.6544,54.6758,54.6544,54.6616,56100.0
2014-12-04 13:05:00,76.83,76.86,76.82,76.82,35100.0,54.6687,54.69,54.6616,54.6616,35100.0
2014-12-04 13:10:00,76.81,76.83,76.8,76.83,85400.0,54.6544,54.6687,54.6473,54.6687,85400.0
2014-12-04 13:15:00,76.82,76.83,76.82,76.83,17800.0,54.6616,54.6687,54.6616,54.6687,17800.0
2014-12-04 13:20:00,76.83,76.85,76.82,76.85,19400.0,54.6687,54.6829,54.6616,54.6829,19400.0
2014-12-04 13:25:00,76.85,76.85,76.81,76.81,44900.0,54.6829,54.6829,54.6544,54.6544,44900.0
2014-12-04 13:30:00,76.81,76.85,76.81,76.84,50100.0,54.6544,54.6829,54.6544,54.6758,50100.0
2014-12-04 13:35:00,76.85,76.89,76.84,76.88,103100.0,54.6829,54.7114,54.6758,54.7043,103100.0
2014-12-04 13:40:00,76.88,76.91,76.88,76.9,22500.0,54.7043,54.7256,54.7043,54.7185,22500.0
2014-12-04 13:45:00,76.9,76.91,76.85,76.89,84200.0,54.7185,54.7256,54.6829,54.7114,84200.0
2014-12-04 13:50:00,76.89,76.92,76.87,76.9,31300.0,54.7114,54.7327,54.6971,54.7185,31300.0
2014-12-04 13:55:00,76.9,76.92,76.89,76.89,56200.0,54.7185,54.7327,54.7114,54.7114,56200.0
2014-12-04 14:00:00,76.89,76.9,76.87,76.87,20900.0,54.7114,54.7185,54.6971,54.6971,20900.0
2014-12-04 14:05:00,76.88,76.93,76.88,76.92,18600.0,54.7043,54.7398,54.7043,54.7327,18600.0
2014-12-04 14:10:00,76.92,76.95,76.9,76.92,34100.0,54.7327,54.7541,54.7185,54.7327,34100.0
2014-12-04 14:15:00,76.93,76.95,76.9,76.91,23400.0,54.7398,54.7541,54.7185,54.7256,23400.0
2014-12-04 14:20:00,76.91,76.94,76.9,76.94,15600.0,54.7256,54.7469,54.7185,54.7469,15600.0
2014-12-04 14:25:00,76.94,76.95,76.88,76.89,22900.0,54.7469,54.7541,54.7043,54.7114,22900.0
2014-12-04 14:30:00,76.89,76.89,76.85,76.88,17200.0,54.7114,54.7114,54.6829,54.7043,17200.0
2014-12-04 14:35:00,76.88,76.88,76.79,76.81,41200.0,54.7043,54.7043,54.6402,54.6544,41200.0
2014-12-04 14:40:00,76.82,76.82,76.79,76.81,42500.0,54.6616,54.6616,54.6402,54.6544,42500.0
2014-12-04 14:45:00,76.81,76.87,76.8,76.87,62000.0,54.6544,54.6971,54.6473,54.6971,62000.0
2014-12-04 14:50:00,76.87,76.87,76.81,76.83,49200.0,54.6971,54.6971,54.6544,54.6687,49200.0
2014-12-04 14:55:00,76.83,76.88,76.83,76.86,260300.0,54.6687,54.7043,54.6687,54.69,260300.0
2014-12-04 15:00:00,76.86,76.98,76.86,76.98,292700.0,54.69,54.7754,54.69,54.7754,292700.0
2014-12-04 15:05:00,76.98,77.01,76.95,77.0,215100.0,54.7754,54.7968,54.7541,54.7896,215100.0
2014-12-04 15:10:00,76.99,77.04,76.99,77.04,126400.0,54.7825,54.8181,54.7825,54.8181,126400.0
2014-12-04 15:15:00,77.03,77.04,76.98,77.01,115000.0,54.811,54.8181,54.7754,54.7968,115000.0
2014-12-04 15:20:00,77.01,77.02,76.95,76.95,341000.0,54.7968,54.8039,54.7541,54.7541,341000.0
2014-12-04 15:25:00,76.96,77.01,76.95,76.96,270500.0,54.7612,54.7968,54.7541,54.7612,270500.0
2014-12-04 15:30:00,76.96,77.02,76.95,77.02,205000.0,54.7612,54.8039,54.7541,54.8039,205000.0
2014-12-04 15:35:00,77.02,77.04,76.99,77.01,228900.0,54.8039,54.8181,54.7825,54.7968,228900.0
2014-12-04 15:40:00,77.01,77.13,76.98,77.12,868600.0,54.7968,54.8821,54.7754,54.875,868600.0
2014-12-04 15:45:00,77.12,77.12,77.03,77.06,345600.0,54.875,54.875,54.811,54.8323,345600.0
2014-12-04 15:50:00,77.06,77.07,77.01,77.04,268500.0,54.8323,54.8395,54.7968,54.8181,268500.0
2014-12-04 15:55:00,77.04,77.1,77.0,77.08,1447100.0,54.8181,54.8608,54.7896,54.8466,1447100.0
2014-12-05 09:30:00,76.63,76.84,76.47,76.66,540700.0,54.5264,54.6758,54.4125,54.5477,540700.0
2014-12-05 09:35:00,76.66,76.71,76.63,76.7,184300.0,54.5477,54.5833,54.5264,54.5762,184300.0
2014-12-05 09:40:00,76.68,76.7,76.49,76.57,230600.0,54.5619,54.5762,54.4267,54.4837,230600.0
2014-12-05 09:45:00,76.56,76.59,76.43,76.58,225700.0,54.4766,54.4979,54.3841,54.4908,225700.0
2014-12-05 09:50:00,76.59,76.62,76.5,76.51,255600.0,54.4979,54.5193,54.4339,54.441,255600.0
2014-12-05 09:55:00,76.5,76.51,76.38,76.46,218900.0,54.4339,54.441,54.3485,54.4054,218900.0
2014-12-05 10:00:00,76.45,76.45,76.21,76.22,303900.0,54.3983,54.3983,54.2275,54.2346,303900.0
2014-12-05 10:05:00,76.22,76.34,76.14,76.31,507600.0,54.2346,54.32,54.1777,54.2987,507600.0
2014-12-05 10:10:00,76.31,76.45,76.28,76.42,408000.0,54.2987,54.3983,54.2773,54.3769,408000.0
2014-12-05 10:15:00,76.43,76.53,76.37,76.53,477100.0,54.3841,54.4552,54.3414,54.4552,477100.0
2014-12-05 10:20:00,76.52,76.54,76.48,76.53,391500.0,54.4481,54.4623,54.4196,54.4552,391500.0
2014-12-05 10:25:00,76.53,76.55,76.44,76.51,343400.0,54.4552,54.4694,54.3912,54.441,343400.0
2014-12-05 10:30:00,76.5,76.55,76.48,76.53,65700.0,54.4339,54.4694,54.4196,54.4552,65700.0
2014-12-05 10:35:00,76.54,76.55,76.49,76.52,95900.0,54.4623,54.4694,54.4267,54.4481,95900.0
2014-12-05 10:40:00,76.52,76.6,76.52,76.59,100700.0,54.4481,54.505,54.4481,54.4979,100700.0
2014-12-05 10:45:00,76.6,76.6,76.55,76.56,124300.0,54.505,54.505,54.4694,54.4766,124300.0
2014-12-05 10:50:00,76.56,76.57,76.47,76.5,150900.0,54.4766,54.4837,54.4125,54.4339,150900.0
2014-12-05 10:55:00,76.5,76.5,76.45,76.48,133000.0,54.4339,54.4339,54.3983,54.4196,133000.0
2014-12-05 11:00:00,76.47,76.54,76.46,76.53,136800.0,54.4125,54.4623,54.4054,54.4552,136800.0
2014-12-05 11:05:00,76.53,76.54,76.5,76.53,73000.0,54.4552,54.4623,54.4339,54.4552,73000.0
2014-12-05 11:10:00,76.53,76.53,76.48,76.49,54100.0,54.4552,54.4552,54.4196,54.4267,54100.0
2014-12-05 11:15:00,76.49,76.49,76.39,76.4,184100.0,54.4267,54.4267,54.3556,54.3627,184100.0
2014-12-05 11:20:00,76.39,76.49,76.39,76.47,113900.0,54.3556,54.4267,54.3556,54.4125,113900.0
2014-12-05 11:25:00,76.46,76.52,76.45,76.5,66800.0,54.4054,54.4481,54.3983,54.4339,66800.0
2014-12-05 11:30:00,76.5,76.5,76.44,76.45,91700.0,54.4339,54.4339,54.3912,54.3983,91700.0
2014-12-05 11:35:00,76.46,76.47,76.39,76.4,95600.0,54.4054,54.4125,54.3556,54.3627,95600.0
2014-12-05 11:40:00,76.4,76.4,76.36,76.38,114300.0,54.3627,54.3627,54.3342,54.3485,114300.0
2014-12-05 11:45:00,76.38,76.45,76.37,76.44,400100.0,54.3485,54.3983,54.3414,54.3912,400100.0
2014-12-05 11:50:00,76.45,76.53,76.44,76.51,156600.0,54.3983,54.4552,54.3912,54.441,156600.0
2014-12-05 11:55:00,76.51,76.52,76.49,76.5,27300.0,54.441,54.4481,54.4267,54.4339,27300.0
2014-12-05 12:00:00,76.49,76.52,76.48,76.5,34900.0,54.4267,54.4481,54.4196,54.4339,34900.0
2014-12-05 12:05:00,76.49,76.5,76.47,76.48,32800.0,54.4267,54.4339,54.4125,54.4196,32800.0
2014-12-05 12:10:00,76.48,76.5,76.46,76.5,20000.0,54.4196,54.4339,54.4054,54.4339,20000.0
2014-12-05 12:15:00,76.5,76.54,76.49,76.52,113400.0,54.4339,54.4623,54.4267,54.4481,113400.0
2014-12-05 12:20:00,76.52,76.53,76.48,76.53,29300.0,54.4481,54.4552,54.4196,54.4552,29300.0
2014-12-05 12:25:00,76.53,76.53,76.5,76.51,27600.0,54.4552,54.4552,54.4339,54.441,27600.0
2014-12-05 12:30:00,76.51,76.52,76.45,76.47,84800.0,54.441,54.4481,54.3983,54.4125,84800.0
2014-12-05 12:35:00,76.47,76.51,76.47,76.51,24800.0,54.4125,54.441,54.4125,54.441,24800.0
2014-12-05 12:40:00,76.5,76.5,76.46,76.49,17800.0,54.4339,54.4339,54.4054,54.4267,17800.0
2014-12-05 12:45:00,76.49,76.54,76.48,76.52,36500.0,54.4267,54.4623,54.4196,54.4481,36500.0
2014-12-05 12:50:00,76.52,76.53,76.46,76.46,27600.0,54.4481,54.4552,54.4054,54.4054,27600.0
2014-12-05 12:55:00,76.47,76.5,76.47,76.5,69400.0,54.4125,54.4339,54.4125,54.4339,69400.0
2014-12-05 13:00:00,76.51,76.51,76.45,76.45,148500.0,54.441,54.441,54.3983,54.3983,148500.0
2014-12-05 13:05:00,76.45,76.46,76.44,76.45,18400.0,54.3983,54.4054,54.3912,54.3983,18400.0
2014-12-05 13:10:00,76.45,76.48,76.45,76.47,45200.0,54.3983,54.4196,54.3983,54.4125,45200.0
2014-12-05 13:15:00,76.47,76.47,76.44,76.47,49300.0,54.4125,54.4125,54.3912,54.4125,49300.0
2014-12-05 13:20:00,76.47,76.49,76.45,76.48,11900.0,54.4125,54.4267,54.3983,54.4196,11900.0
2014-12-05 13:25:00,76.47,76.48,76.44,76.47,269300.0,54.4125,54.4196,54.3912,54.4125,269300.0
2014-12-05 13:30:00,76.47,76.48,76.44,76.45,14200.0,54.4125,54.4196,54.3912,54.3983,14200.0
2014-12-05 13:35:00,76.45,76.46,76.43,76.45,33600.0,54.3983,54.4054,54.3841,54.3983,33600.0
2014-12-05 13:40:00,76.45,76.49,76.44,76.47,55000.0,54.3983,54.4267,54.3912,54.4125,55000.0
2014-12-05 13:45:00,76.47,76.49,76.46,76.48,45800.0,54.4125,54.4267,54.4054,54.4196,45800.0
2014-12-05 13:50:00,76.49,76.51,76.47,76.51,37500.0,54.4267,54.441,54.4125,54.441,37500.0
2014-12-05 13:55:00,76.51,76.51,76.49,76.51,14400.0,54.441,54.441,54.4267,54.441,14400.0
2014-12-05 14:00:00,76.51,76.51,76.44,76.45,25500.0,54.441,54.441,54.3912,54.3983,25500.0
2014-12-05 14:05:00,76.46,76.5,76.46,76.5,13200.0,54.4054,54.4339,54.4054,54.4339,13200.0
2014-12-05 14:10:00,76.5,76.53,76.5,76.53,24000.0,54.4339,54.4552,54.4339,54.4552,24000.0
2014-12-05 14:15:00,76.53,76.55,76.53,76.54,5100.0,54.4552,54.4694,54.4552,54.4623,5100.0
2014-12-05 14:20:00,76.55,76.56,76.52,76.56,14500.0,54.4694,54.4766,54.4481,54.4766,14500.0
2014-12-05 14:25:00,76.56,76.59,76.55,76.59,14400.0,54.4766,54.4979,54.4694,54.4979,14400.0
2014-12-05 14:30:00,76.59,76.61,76.58,76.58,28000.0,54.4979,54.5121,54.4908,54.4908,28000.0
2014-12-05 14:35:00,76.58,76.63,76.57,76.59,64800.0,54.4908,54.5264,54.4837,54.4979,64800.0
2014-12-05 14:40:00,76.59,76.61,76.57,76.58,29000.0,54.4979,54.5121,54.4837,54.4908,29000.0
2014-12-05 14:45:00,76.58,76.58,76.51,76.52,14500.0,54.4908,54.4908,54.441,54.4481,14500.0
2014-12-05 14:50:00,76.52,76.53,76.5,76.5,12700.0,54.4481,54.4552,54.4339,54.4339,12700.0
2014-12-05 14:55:00,76.5,76.52,76.49,76.52,57900.0,54.4339,54.4481,54.4267,54.4481,57900.0
2014-12-05 15:00:00,76.52,76.53,76.49,76.53,56900.0,54.4481,54.4552,54.4267,54.4552,56900.0
2014-12-05 15:05:00,76.53,76.54,76.48,76.48,36300.0,54.4552,54.4623,54.4196,54.4196,36300.0
2014-12-05 15:10:00,76.49,76.56,76.48,76.54,40000.0,54.4267,54.4766,54.4196,54.4623,40000.0
2014-12-05 15:15:00,76.54,76.55,76.52,76.55,81400.0,54.4623,54.4694,54.4481,54.4694,81400.0
2014-12-05 15:20:00,76.55,76.55,76.52,76.53,28300.0,54.4694,54.4694,54.4481,54.4552,28300.0
2014-12-05 15:25:00,76.53,76.57,76.51,76.56,28100.0,54.4552,54.4837,54.441,54.4766,28100.0
2014-12-05 15:30:00,76.56,76.56,76.46,76.47,278600.0,54.4766,54.4766,54.4054,54.4125,278600.0
2014-12-05 15:35:00,76.46,76.48,76.44,76.47,99100.0,54.4054,54.4196,54.3912,54.4125,99100.0
2014-12-05 15:40:00,76.47,76.48,76.43,76.43,183300.0,54.4125,54.4196,54.3841,54.3841,183300.0
2014-12-05 15:45:00,76.43,76.47,76.41,76.46,612600.0,54.3841,54.4125,54.3698,54.4054,612600.0
2014-12-05 15:50:00,76.46,76.54,76.45,76.52,1188300.0,54.4054,54.4623,54.3983,54.4481,1188300.0
2014-12-05 15:55:00,76.52,76.7,76.51,76.66,3216700.0,54.4481,54.5762,54.441,54.5477,3216700.0
2014-12-08 09:30:00,76.63,77.34,76.44,77.31,144900.0,54.5264,55.0316,54.3912,55.0102,144900.0
2014-12-08 09:35:00,77.3,77.3,77.02,77.19,164400.0,55.0031,55.0031,54.8039,54.9248,164400.0
2014-12-08 09:40:00,77.2,77.28,77.18,77.21,98800.0,54.932,54.9889,54.9177,54.9391,98800.0
2014-12-08 09:45:00,77.21,77.28,77.2,77.2,143400.0,54.9391,54.9889,54.932,54.932,143400.0
2014-12-08 09:50:00,77.2,77.22,77.08,77.1,243100.0,54.932,54.9462,54.8466,54.8608,243100.0
2014-12-08 09:55:00,77.08,77.23,77.08,77.18,74700.0,54.8466,54.9533,54.8466,54.9177,74700.0
2014-12-08 10:00:00,77.2,77.28,77.19,77.27,92900.0,54.932,54.9889,54.9248,54.9818,92900.0
2014-12-08 10:05:00,77.27,77.35,77.26,77.29,77100.0,54.9818,55.0387,54.9746,54.996,77100.0
2014-12-08 10:10:00,77.29,77.36,77.29,77.31,32400.0,54.996,55.0458,54.996,55.0102,32400.0
2014-12-08 10:15:00,77.31,77.31,77.07,77.07,33600.0,55.0102,55.0102,54.8395,54.8395,33600.0
2014-12-08 10:20:00,77.07,77.09,77.01,77.06,71300.0,54.8395,54.8537,54.7968,54.8323,71300.0
2014-12-08 10:25:00,77.07,77.18,77.07,77.18,64300.0,54.8395,54.9177,54.8395,54.9177,64300.0
2014-12-08 10:30:00,77.17,77.25,77.17,77.25,39600.0,54.9106,54.9675,54.9106,54.9675,39600.0
2014-12-08 10:35:00,77.25,77.28,77.24,77.24,56200.0,54.9675,54.9889,54.9604,54.9604,56200.0
2014-12-08 10:40:00,77.24,77.29,77.23,77.29,21500.0,54.9604,54.996,54.9533,54.996,21500.0
2014-12-08 10:45:00,77.29,77.34,77.28,77.32,43800.0,54.996,55.0316,54.9889,55.0173,43800.0
2014-12-08 10:50:00,77.32,77.42,77.32,77.37,121700.0,55.0173,55.0885,55.0173,55.0529,121700.0
2014-12-08 10:55:00,77.37,77.38,77.14,77.14,160600.0,55.0529,55.06,54.8893,54.8893,160600.0
2014-12-08 11:00:00,77.14,77.19,77.12,77.12,311400.0,54.8893,54.9248,54.875,54.875,311400.0
2014-12-08 11:05:00,77.13,77.15,77.05,77.07,70900.0,54.8821,54.8964,54.8252,54.8395,70900.0
2014-12-08 11:10:00,77.07,77.17,77.06,77.16,46700.0,54.8395,54.9106,54.8323,54.9035,46700.0
2014-12-08 11:15:00,77.16,77.18,77.14,77.17,79500.0,54.9035,54.9177,54.8893,54.9106,79500.0
2014-12-08 11:20:00,77.17,77.22,77.16,77.18,264200.0,54.9106,54.9462,54.9035,54.9177,264200.0
2014-12-08 11:25:00,77.18,77.23,77.15,77.19,150100.0,54.9177,54.9533,54.8964,54.9248,150100.0
2014-12-08 11:30:00,77.2,77.23,77.11,77.15,59700.0,54.932,54.9533,54.8679,54.8964,59700.0
2014-12-08 11:35:00,77.14,77.17,77.13,77.15,38500.0,54.8893,54.9106,54.8821,54.8964,38500.0
2014-12-08 11:40:00,77.14,77.18,77.12,77.13,68100.0,54.8893,54.9177,54.875,54.8821,68100.0
2014-12-08 11:45:00,77.13,77.18,77.13,77.15,95000.0,54.8821,54.9177,54.8821,54.8964,95000.0
2014-12-08 11:50:00,77.15,77.18,77.11,77.14,166300.0,54.8964,54.9177,54.8679,54.8893,166300.0
2014-12-08 11:55:00,77.14,77.18,77.14,77.18,73200.0,54.8893,54.9177,54.8893,54.9177,73200.0
2014-12-08 12:00:00,77.18,77.19,77.11,77.12,78100.0,54.9177,54.9248,54.8679,54.875,78100.0
2014-12-08 12:05:00,77.11,77.11,77.09,77.09,30100.0,54.8679,54.8679,54.8537,54.8537,30100.0
2014-12-08 12:10:00,77.09,77.1,77.0,77.0,52100.0,54.8537,54.8608,54.7896,54.7896,52100.0
2014-12-08 12:15:00,77.01,77.02,76.96,76.99,107100.0,54.7968,54.8039,54.7612,54.7825,107100.0
2014-12-08 12:20:00,76.99,76.99,76.9,76.97,240300.0,54.7825,54.7825,54.7185,54.7683,240300.0
2014-12-08 12:25:00,76.97,76.97,76.88,76.89,117900.0,54.7683,54.7683,54.7043,54.7114,117900.0
2014-12-08 12:30:00,76.9,76.93,76.87,76.88,294700.0,54.7185,54.7398,54.6971,54.7043,294700.0
2014-12-08 12:35:00,76.89,76.92,76.87,76.9,67500.0,54.7114,54.7327,54.6971,54.7185,67500.0
2014-12-08 12:40:00,76.91,76.95,76.9,76.95,148800.0,54.7256,54.7541,54.7185,54.7541,148800.0
2014-12-08 12:45:00,76.95,76.98,76.94,76.96,23800.0,54.7541,54.7754,54.7469,54.7612,23800.0
2014-12-08 12:50:00,76.97,76.98,76.89,76.89,37800.0,54.7683,54.7754,54.7114,54.7114,37800.0
2014-12-08 12:55:00,76.88,76.92,76.87,76.91,31100.0,54.7043,54.7327,54.6971,54.7256,31100.0
2014-12-08 13:00:00,76.92,76.96,76.88,76.96,74000.0,54.7327,54.7612,54.7043,54.7612,74000.0
2014-12-08 13:05:00,76.97,76.98,76.92,76.93,27300.0,54.7683,54.7754,54.7327,54.7398,27300.0
2014-12-08 13:10:00,76.92,77.0,76.92,76.97,45000.0,54.7327,54.7896,54.7327,54.7683,45000.0
2014-12-08 13:15:00,76.97,76.97,76.92,76.92,65600.0,54.7683,54.7683,54.7327,54.7327,65600.0
2014-12-08 13:20:00,76.92,76.93,76.84,76.86,65200.0,54.7327,54.7398,54.6758,54.69,65200.0
2014-12-08 13:25:00,76.87,76.94,76.87,76.91,17100.0,54.6971,54.7469,54.6971,54.7256,17100.0
2014-12-08 13:30:00,76.9,76.91,76.84,76.87,25900.0,54.7185,54.7256,54.6758,54.6971,25900.0
2014-12-08 13:35:00,76.87,76.87,76.82,76.86,73600.0,54.6971,54.6971,54.6616,54.69,73600.0
2014-12-08 13:40:00,76.85,76.86,76.82,76.83,23400.0,54.6829,54.69,54.6616,54.6687,23400.0
2014-12-08 13:45:00,76.83,76.85,76.8,76.81,226800.0,54.6687,54.6829,54.6473,54.6544,226800.0
2014-12-08 13:50:00,76.8,76.89,76.8,76.89,25000.0,54.6473,54.7114,54.6473,54.7114,25000.0
2014-12-08 13:55:00,76.89,76.89,76.81,76.81,31800.0,54.7114,54.7114,54.6544,54.6544,31800.0
2014-12-08 14:00:00,76.82,76.83,76.78,76.79,23300.0,54.6616,54.6687,54.6331,54.6402,23300.0
2014-12-08 14:05:00,76.79,76.91,76.77,76.91,41200.0,54.6402,54.7256,54.626,54.7256,41200.0
2014-12-08 14:10:00,76.9,76.9,76.79,76.8,34400.0,54.7185,54.7185,54.6402,54.6473,34400.0
2014-12-08 14:15:00,76.79,76.81,76.74,76.8,112800.0,54.6402,54.6544,54.6046,54.6473,112800.0
2014-12-08 14:20:00,76.79,76.83,76.76,76.83,37000.0,54.6402,54.6687,54.6189,54.6687,37000.0
2014-12-08 14:25:00,76.83,76.85,76.81,76.81,47600.0,54.6687,54.6829,54.6544,54.6544,47600.0
2014-12-08 14:30:00,76.81,76.85,76.8,76.82,43700.0,54.6544,54.6829,54.6473,54.6616,43700.0
2014-12-08 14:35:00,76.82,76.89,76.81,76.88,16100.0,54.6616,54.7114,54.6544,54.7043,16100.0
2014-12-08 14:40:00,76.89,76.94,76.89,76.93,20300.0,54.7114,54.7469,54.7114,54.7398,20300.0
2014-12-08 14:45:00,76.93,76.93,76.89,76.9,61400.0,54.7398,54.7398,54.7114,54.7185,61400.0
2014-12-08 14:50:00,76.9,77.04,76.89,77.04,82300.0,54.7185,54.8181,54.7114,54.8181,82300.0
2014-12-08 14:55:00,77.03,77.03,76.94,77.01,87700.0,54.811,54.811,54.7469,54.7968,87700.0
2014-12-08 15:00:00,77.0,77.01,76.95,76.98,264200.0,54.7896,54.7968,54.7541,54.7754,264200.0
2014-12-08 15:05:00,76.97,77.0,76.94,76.96,86600.0,54.7683,54.7896,54.7469,54.7612,86600.0
2014-12-08 15:10:00,76.96,77.0,76.95,76.97,53900.0,54.7612,54.7896,54.7541,54.7683,53900.0
2014-12-08 15:15:00,76.97,77.0,76.95,76.95,46800.0,54.7683,54.7896,54.7541,54.7541,46800.0
2014-12-08 15:20:00,76.95,77.01,76.92,76.96,82100.0,54.7541,54.7968,54.7327,54.7612,82100.0
2014-12-08 15:25:00,76.97,77.08,76.97,77.06,58000.0,54.7683,54.8466,54.7683,54.8323,58000.0
2014-12-08 15:30:00,77.05,77.06,76.98,76.99,78600.0,54.8252,54.8323,54.7754,54.7825,78600.0
2014-12-08 15:35:00,77.0,77.03,76.96,77.0,118400.0,54.7896,54.811,54.7612,54.7896,118400.0
2014-12-08 15:40:00,76.99,77.01,76.92,76.94,221000.0,54.7825,54.7968,54.7327,54.7469,221000.0
2014-12-08 15:45:00,76.94,76.94,76.88,76.89,126300.0,54.7469,54.7469,54.7043,54.7114,126300.0
2014-12-08 15:50:00,76.88,76.96,76.88,76.95,313000.0,54.7043,54.7612,54.7043,54.7541,313000.0
2014-12-08 15:55:00,76.96,77.01,76.94,76.99,422400.0,54.7612,54.7968,54.7469,54.7825,422400.0
2014-12-09 09:30:00,76.64,76.64,76.45,76.55,114800.0,54.5335,54.5335,54.3983,54.4694,114800.0
2014-12-09 09:35:00,76.54,76.64,76.5,76.62,158100.0,54.4623,54.5335,54.4339,54.5193,158100.0
2014-12-09 09:40:00,76.62,76.73,76.56,76.56,232500.0,54.5193,54.5975,54.4766,54.4766,232500.0
2014-12-09 09:45:00,76.55,76.69,76.55,76.66,161400.0,54.4694,54.5691,54.4694,54.5477,161400.0
2014-12-09 09:50:00,76.67,76.73,76.65,76.69,112600.0,54.5548,54.5975,54.5406,54.5691,112600.0
2014-12-09 09:55:00,76.7,76.78,76.7,76.78,31600.0,54.5762,54.6331,54.5762,54.6331,31600.0
2014-12-09 10:00:00,76.79,76.81,76.68,76.73,58300.0,54.6402,54.6544,54.5619,54.5975,58300.0
2014-12-09 10:05:00,76.72,76.74,76.67,76.7,21000.0,54.5904,54.6046,54.5548,54.5762,21000.0
2014-12-09 10:10:00,76.71,76.76,76.62,76.62,45500.0,54.5833,54.6189,54.5193,54.5193,45500.0
2014-12-09 10:15:00,76.62,76.73,76.59,76.7,184400.0,54.5193,54.5975,54.4979,54.5762,184400.0
2014-12-09 10:20:00,76.69,76.75,76.68,76.73,91400.0,54.5691,54.6118,54.5619,54.5975,91400.0
2014-12-09 10:25:00,76.72,76.72,76.64,76.67,84600.0,54.5904,54.5904,54.5335,54.5548,84600.0
2014-12-09 10:30:00,76.66,76.66,76.54,76.63,135700.0,54.5477,54.5477,54.4623,54.5264,135700.0
2014-12-09 10:35:00,76.63,76.73,76.63,76.68,132400.0,54.5264,54.5975,54.5264,54.5619,132400.0
2014-12-09 10:40:00,76.69,76.83,76.68,76.79,248700.0,54.5691,54.6687,54.5619,54.6402,248700.0
2014-12-09 10:45:00,76.8,76.83,76.76,76.83,192400.0,54.6473,54.6687,54.6189,54.6687,192400.0
2014-12-09 10:50:00,76.83,76.85,76.76,76.76,182500.0,54.6687,54.6829,54.6189,54.6189,182500.0
2014-12-09 10:55:00,76.76,76.82,76.76,76.82,28000.0,54.6189,54.6616,54.6189,54.6616,28000.0
2014-12-09 11:00:00,76.83,76.84,76.75,76.79,26500.0,54.6687,54.6758,54.6118,54.6402,26500.0
2014-12-09 11:05:00,76.79,76.86,76.77,76.79,63000.0,54.6402,54.69,54.626,54.6402,63000.0
2014-12-09 11:10:00,76.79,76.82,76.78,76.82,13800.0,54.6402,54.6616,54.6331,54.6616,13800.0
2014-12-09 11:15:00,76.83,76.86,76.81,76.86,40000.0,54.6687,54.69,54.6544,54.69,40000.0
2014-12-09 11:20:00,76.86,76.95,76.86,76.89,346200.0,54.69,54.7541,54.69,54.7114,346200.0
2014-12-09 11:25:00,76.9,76.98,76.9,76.97,70100.0,54.7185,54.7754,54.7185,54.7683,70100.0
2014-12-09 11:30:00,76.97,76.98,76.92,76.93,85000.0,54.7683,54.7754,54.7327,54.7398,85000.0
2014-12-09 11:35:00,76.93,77.09,76.93,77.09,37300.0,54.7398,54.8537,54.7398,54.8537,37300.0
2014-12-09 11:40:00,77.1,77.11,77.05,77.07,39200.0,54.8608,54.8679,54.8252,54.8395,39200.0
2014-12-09 11:45:00,77.08,77.09,77.0,77.07,60100.0,54.8466,54.8537,54.7896,54.8395,60100.0
2014-12-09 11:50:00,77.07,77.08,77.0,77.04,52700.0,54.8395,54.8466,54.7896,54.8181,52700.0
2014-12-09 11:55:00,77.04,77.19,77.03,77.15,79300.0,54.8181,54.9248,54.811,54.8964,79300.0
2014-12-09 12:00:00,77.15,77.15,77.07,77.09,55800.0,54.8964,54.8964,54.8395,54.8537,55800.0
2014-12-09 12:05:00,77.1,77.16,77.1,77.14,21900.0,54.8608,54.9035,54.8608,54.8893,21900.0
2014-12-09 12:10:00,77.14,77.17,77.12,77.17,78400.0,54.8893,54.9106,54.875,54.9106,78400.0
2014-12-09 12:15:00,77.17,77.18,77.08,77.1,118400.0,54.9106,54.9177,54.8466,54.8608,118400.0
2014-12-09 12:20:00,77.1,77.16,77.1,77.15,80200.0,54.8608,54.9035,54.8608,54.8964,80200.0
2014-12-09 12:25:00,77.16,77.24,77.15,77.2,101000.0,54.9035,54.9604,54.8964,54.932,101000.0
2014-12-09 12:30:00,77.2,77.2,77.13,77.17,28400.0,54.932,54.932,54.8821,54.9106,28400.0
2014-12-09 12:35:00,77.18,77.26,77.16,77.26,27100.0,54.9177,54.9746,54.9035,54.9746,27100.0
2014-12-09 12:40:00,77.27,77.34,77.25,77.26,106700.0,54.9818,55.0316,54.9675,54.9746,106700.0
2014-12-09 12:45:00,77.26,77.26,77.19,77.24,80000.0,54.9746,54.9746,54.9248,54.9604,80000.0
2014-12-09 12:50:00,77.25,77.32,77.24,77.29,54100.0,54.9675,55.0173,54.9604,54.996,54100.0
2014-12-09 12:55:00,77.3,77.35,77.25,77.35,21400.0,55.0031,55.0387,54.9675,55.0387,21400.0
2014-12-09 13:00:00,77.35,77.35,77.28,77.31,34900.0,55.0387,55.0387,54.9889,55.0102,34900.0
2014-12-09 13:05:00,77.32,77.37,77.32,77.36,26100.0,55.0173,55.0529,55.0173,55.0458,26100.0
2014-12-09 13:10:00,77.36,77.4,77.35,77.35,50900.0,55.0458,55.0743,55.0387,55.0387,50900.0
2014-12-09 13:15:00,77.35,77.38,77.34,77.34,41400.0,55.0387,55.06,55.0316,55.0316,41400.0
2014-12-09 13:20:00,77.34,77.42,77.34,77.39,30200.0,55.0316,55.0885,55.0316,55.0671,30200.0
2014-12-09 13:25:00,77.39,77.39,77.34,77.34,102000.0,55.0671,55.0671,55.0316,55.0316,102000.0
2014-12-09 13:30:00,77.34,77.38,77.3,77.37,49200.0,55.0316,55.06,55.0031,55.0529,49200.0
2014-12-09 13:35:00,77.37,77.41,77.36,77.41,28900.0,55.0529,55.0814,55.0458,55.0814,28900.0
2014-12-09 13:40:00,77.41,77.42,77.37,77.4,76400.0,55.0814,55.0885,55.0529,55.0743,76400.0
2014-12-09 13:45:00,77.4,77.4,77.33,77.35,68300.0,55.0743,55.0743,55.0245,55.0387,68300.0
2014-12-09 13:50:00,77.35,77.35,77.29,77.31,77900.0,55.0387,55.0387,54.996,55.0102,77900.0
2014-12-09 13:55:00,77.3,77.3,77.24,77.28,40100.0,55.0031,55.0031,54.9604,54.9889,40100.0
2014-12-09 14:00:00,77.29,77.3,77.24,77.24,49300.0,54.996,55.0031,54.9604,54.9604,49300.0
2014-12-09 14:05:00,77.25,77.28,77.24,77.27,71400.0,54.9675,54.9889,54.9604,54.9818,71400.0
2014-12-09 14:10:00,77.27,77.28,77.18,77.18,48600.0,54.9818,54.9889,54.9177,54.9177,48600.0
2014-12-09 14:15:00,77.19,77.2,77.12,77.14,22900.0,54.9248,54.932,54.875,54.8893,22900.0
2014-12-09 14:20:00,77.15,77.21,77.15,77.21,33200.0,54.8964,54.9391,54.8964,54.9391,33200.0
2014-12-09 14:25:00,77.21,77.22,77.18,77.2,34300.0,54.9391,54.9462,54.9177,54.932,34300.0
2014-12-09 14:30:00,77.2,77.21,77.08,77.08,25500.0,54.932,54.9391,54.8466,54.8466,25500.0
2014-12-09 14:35:00,77.07,77.11,77.07,77.11,21200.0,54.8395,54.8679,54.8395,54.8679,21200.0
2014-12-09 14:40:00,77.1,77.16,77.05,77.15,56500.0,54.8608,54.9035,54.8252,54.8964,56500.0
2014-12-09 14:45:00,77.15,77.19,77.13,77.19,42500.0,54.8964,54.9248,54.8821,54.9248,42500.0
2014-12-09 14:50:00,77.19,77.2,77.11,77.13,57800.0,54.9248,54.932,54.8679,54.8821,57800.0
2014-12-09 14:55:00,77.13,77.19,77.13,77.18,40300.0,54.8821,54.9248,54.8821,54.9177,40300.0
2014-12-09 15:00:00,77.19,77.27,77.18,77.27,63500.0,54.9248,54.9818,54.9177,54.9818,63500.0
2014-12-09 15:05:00,77.27,77.28,77.21,77.25,31400.0,54.9818,54.9889,54.9391,54.9675,31400.0
2014-12-09 15:10:00,77.25,77.26,77.2,77.21,51600.0,54.9675,54.9746,54.932,54.9391,51600.0
2014-12-09 15:15:00,77.2,77.24,77.18,77.21,33300.0,54.932,54.9604,54.9177,54.9391,33300.0
2014-12-09 15:20:00,77.21,77.22,77.16,77.17,47400.0,54.9391,54.9462,54.9035,54.9106,47400.0
2014-12-09 15:25:00,77.16,77.23,77.15,77.21,138700.0,54.9035,54.9533,54.8964,54.9391,138700.0
2014-12-09 15:30:00,77.2,77.21,77.16,77.18,54800.0,54.932,54.9391,54.9035,54.9177,54800.0
2014-12-09 15:35:00,77.19,77.25,77.18,77.22,133700.0,54.9248,54.9675,54.9177,54.9462,133700.0
2014-12-09 15:40:00,77.22,77.35,77.21,77.32,326900.0,54.9462,55.0387,54.9391,55.0173,326900.0
2014-12-09 15:45:00,77.31,77.31,77.24,77.29,120600.0,55.0102,55.0102,54.9604,54.996,120600.0
2014-12-09 15:50:00,77.28,77.29,77.24,77.27,119300.0,54.9889,54.996,54.9604,54.9818,119300.0
2014-12-09 15:55:00,77.28,77.31,77.25,77.27,564500.0,54.9889,55.0102,54.9675,54.9818,564500.0
2014-12-10 09:30:00,76.98,77.14,76.95,77.09,135700.0,54.7754,54.8893,54.7541,54.8537,135700.0
2014-12-10 09:35:00,77.09,77.1,76.94,77.07,38100.0,54.8537,54.8608,54.7469,54.8395,38100.0
2014-12-10 09:40:00,77.09,77.17,76.95,76.97,147700.0,54.8537,54.9106,54.7541,54.7683,147700.0
2014-12-10 09:45:00,76.97,77.04,76.94,77.03,192400.0,54.7683,54.8181,54.7469,54.811,192400.0
2014-12-10 09:50:00,77.03,77.15,77.03,77.15,32900.0,54.811,54.8964,54.811,54.8964,32900.0
2014-12-10 09:55:00,77.16,77.21,77.13,77.15,159400.0,54.9035,54.9391,54.8821,54.8964,159400.0
2014-12-10 10:00:00,77.15,77.28,77.13,77.17,172500.0,54.8964,54.9889,54.8821,54.9106,172500.0
2014-12-10 10:05:00,77.17,77.3,77.16,77.26,155800.0,54.9106,55.0031,54.9035,54.9746,155800.0
2014-12-10 10:10:00,77.27,77.35,77.22,77.26,61400.0,54.9818,55.0387,54.9462,54.9746,61400.0
2014-12-10 10:15:00,77.26,77.31,77.25,77.28,23600.0,54.9746,55.0102,54.9675,54.9889,23600.0
2014-12-10 10:20:00,77.28,77.38,77.28,77.36,20700.0,54.9889,55.06,54.9889,55.0458,20700.0
2014-12-10 10:25:00,77.36,77.38,77.25,77.28,69000.0,55.0458,55.06,54.9675,54.9889,69000.0
2014-12-10 10:30:00,77.28,77.31,77.18,77.18,45500.0,54.9889,55.0102,54.9177,54.9177,45500.0
2014-12-10 10:35:00,77.19,77.25,77.17,77.24,38300.0,54.9248,54.9675,54.9106,54.9604,38300.0
2014-12-10 10:40:00,77.24,77.29,77.23,77.27,28300.0,54.9604,54.996,54.9533,54.9818,28300.0
2014-12-10 10:45:00,77.26,77.29,77.22,77.23,21900.0,54.9746,54.996,54.9462,54.9533,21900.0
2014-12-10 10:50:00,77.24,77.27,77.21,77.27,22700.0,54.9604,54.9818,54.9391,54.9818,22700.0
2014-12-10 10:55:00,77.28,77.31,77.22,77.31,45300.0,54.9889,55.0102,54.9462,55.0102,45300.0
2014-12-10 11:00:00,77.32,77.37,77.3,77.33,34300.0,55.0173,55.0529,55.0031,55.0245,34300.0
2014-12-10 11:05:00,77.33,77.36,77.28,77.28,25300.0,55.0245,55.0458,54.9889,54.9889,25300.0
2014-12-10 11:10:00,77.28,77.35,77.27,77.33,95300.0,54.9889,55.0387,54.9818,55.0245,95300.0
2014-12-10 11:15:00,77.31,77.32,77.27,77.28,33300.0,55.0102,55.0173,54.9818,54.9889,33300.0
2014-12-10 11:20:00,77.28,77.32,77.27,77.28,42000.0,54.9889,55.0173,54.9818,54.9889,42000.0
2014-12-10 11:25:00,77.29,77.31,77.23,77.24,51100.0,54.996,55.0102,54.9533,54.9604,51100.0
2014-12-10 11:30:00,77.23,77.25,77.2,77.22,17300.0,54.9533,54.9675,54.932,54.9462,17300.0
2014-12-10 11:35:00,77.21,77.23,77.15,77.22,43600.0,54.9391,54.9533,54.8964,54.9462,43600.0
2014-12-10 11:40:00,77.22,77.23,77.17,77.18,64200.0,54.9462,54.9533,54.9106,54.9177,64200.0
2014-12-10 11:45:00,77.18,77.29,77.18,77.25,39500.0,54.9177,54.996,54.9177,54.9675,39500.0
2014-12-10 11:50:00,77.25,77.35,77.25,77.35,40700.0,54.9675,55.0387,54.9675,55.0387,40700.0
2014-12-10 11:55:00,77.34,77.36,77.3,77.35,35800.0,55.0316,55.0458,55.0031,55.0387,35800.0
2014-12-10 12:00:00,77.35,77.36,77.3,77.31,12300.0,55.0387,55.0458,55.0031,55.0102,12300.0
2014-12-10 12:05:00,77.31,77.35,77.29,77.31,37100.0,55.0102,55.0387,54.996,55.0102,37100.0
2014-12-10 12:10:00,77.31,77.32,77.25,77.25,204700.0,55.0102,55.0173,54.9675,54.9675,204700.0
2014-12-10 12:15:00,77.24,77.24,77.17,77.2,21000.0,54.9604,54.9604,54.9106,54.932,21000.0
2014-12-10 12:20:00,77.19,77.23,77.16,77.23,11500.0,54.9248,54.9533,54.9035,54.9533,11500.0
2014-12-10 12:25:00,77.23,77.26,77.22,77.23,9000.0,54.9533,54.9746,54.9462,54.9533,9000.0
2014-12-10 12:30:00,77.24,77.25,77.17,77.22,48300.0,54.9604,54.9675,54.9106,54.9462,48300.0
2014-12-10 12:35:00,77.22,77.23,77.16,77.18,57100.0,54.9462,54.9533,54.9035,54.9177,57100.0
2014-12-10 12:40:00,77.18,77.23,77.18,77.21,17300.0,54.9177,54.9533,54.9177,54.9391,17300.0
2014-12-10 12:45:00,77.21,77.26,77.2,77.26,20500.0,54.9391,54.9746,54.932,54.9746,20500.0
2014-12-10 12:50:00,77.25,77.28,77.21,77.23,29100.0,54.9675,54.9889,54.9391,54.9533,29100.0
2014-12-10 12:55:00,77.23,77.25,77.21,77.24,20800.0,54.9533,54.9675,54.9391,54.9604,20800.0
2014-12-10 13:00:00,77.24,77.28,77.24,77.24,10300.0,54.9604,54.9889,54.9604,54.9604,10300.0
2014-12-10 13:05:00,77.25,77.3,77.23,77.26,129400.0,54.9675,55.0031,54.9533,54.9746,129400.0
2014-12-10 13:10:00,77.26,77.33,77.26,77.31,21100.0,54.9746,55.0245,54.9746,55.0102,21100.0
2014-12-10 13:15:00,77.3,77.33,77.3,77.33,13200.0,55.0031,55.0245,55.0031,55.0245,13200.0
2014-12-10 13:20:00,77.31,77.31,77.26,77.26,6000.0,55.0102,55.0102,54.9746,54.9746,6000.0
2014-12-10 13:25:00,77.26,77.31,77.26,77.27,8400.0,54.9746,55.0102,54.9746,54.9818,8400.0
2014-12-10 13:30:00,77.28,77.3,77.19,77.21,12500.0,54.9889,55.0031,54.9248,54.9391,12500.0
2014-12-10 13:35:00,77.21,77.24,77.2,77.22,37100.0,54.9391,54.9604,54.932,54.9462,37100.0
2014-12-10 13:40:00,77.22,77.25,77.21,77.25,10300.0,54.9462,54.9675,54.9391,54.9675,10300.0
2014-12-10 13:45:00,77.23,77.24,77.09,77.1,37900.0,54.9533,54.9604,54.8537,54.8608,37900.0
2014-12-10 13:50:00,77.09,77.14,77.07,77.14,54000.0,54.8537,54.8893,54.8395,54.8893,54000.0
2014-12-10 13:55:00,77.13,77.13,77.08,77.08,66500.0,54.8821,54.8821,54.8466,54.8466,66500.0
2014-12-10 14:00:00,77.08,77.16,77.05,77.15,51700.0,54.8466,54.9035,54.8252,54.8964,51700.0
2014-12-10 14:05:00,77.15,77.16,77.12,77.14,25100.0,54.8964,54.9035,54.875,54.8893,25100.0
2014-12-10 14:10:00,77.14,77.16,77.12,77.15,25700.0,54.8893,54.9035,54.875,54.8964,25700.0
2014-12-10 14:15:00,77.14,77.2,77.14,77.17,36300.0,54.8893,54.932,54.8893,54.9106,36300.0
2014-12-10 14:20:00,77.16,77.16,77.04,77.04,38000.0,54.9035,54.9035,54.8181,54.8181,38000.0
2014-12-10 14:25:00,77.04,77.09,77.01,77.04,138700.0,54.8181,54.8537,54.7968,54.8181,138700.0
2014-12-10 14:30:00,77.04,77.04,76.88,76.9,48700.0,54.8181,54.8181,54.7043,54.7185,48700.0
2014-12-10 14:35:00,76.89,76.93,76.85,76.88,66500.0,54.7114,54.7398,54.6829,54.7043,66500.0
2014-12-10 14:40:00,76.87,76.89,76.86,76.88,30800.0,54.6971,54.7114,54.69,54.7043,30800.0
2014-12-10 14:45:00,76.87,76.89,76.85,76.85,80700.0,54.6971,54.7114,54.6829,54.6829,80700.0
2014-12-10 14:50:00,76.86,76.9,76.82,76.84,216400.0,54.69,54.7185,54.6616,54.6758,216400.0
2014-12-10 14:55:00,76.84,76.85,76.79,76.8,55100.0,54.6758,54.6829,54.6402,54.6473,55100.0
2014-12-10 15:00:00,76.8,76.85,76.76,76.78,270300.0,54.6473,54.6829,54.6189,54.6331,270300.0
2014-12-10 15:05:00,76.78,76.92,76.77,76.9,119300.0,54.6331,54.7327,54.626,54.7185,119300.0
2014-12-10 15:10:00,76.9,77.01,76.9,76.99,100700.0,54.7185,54.7968,54.7185,54.7825,100700.0
2014-12-10 15:15:00,76.98,77.13,76.97,77.1,122400.0,54.7754,54.8821,54.7683,54.8608,122400.0
2014-12-10 15:20:00,77.09,77.2,77.08,77.17,159400.0,54.8537,54.932,54.8466,54.9106,159400.0
2014-12-10 15:25:00,77.17,77.17,77.1,77.17,57100.0,54.9106,54.9106,54.8608,54.9106,57100.0
2014-12-10 15:30:00,77.17,77.26,77.15,77.24,151200.0,54.9106,54.9746,54.8964,54.9604,151200.0
2014-12-10 15:35:00,77.23,77.23,77.11,77.17,142300.0,54.9533,54.9533,54.8679,54.9106,142300.0
2014-12-10 15:40:00,77.17,77.2,77.07,77.1,270900.0,54.9106,54.932,54.8395,54.8608,270900.0
2014-12-10 15:45:00,77.11,77.11,76.98,77.0,242700.0,54.8679,54.8679,54.7754,54.7896,242700.0
2014-12-10 15:50:00,76.99,77.03,76.95,77.0,586200.0,54.7825,54.811,54.7541,54.7896,586200.0
2014-12-10 15:55:00,77.0,77.1,76.99,77.08,1524400.0,54.7896,54.8608,54.7825,54.8466,1524400.0
2014-12-11 09:30:00,77.05,77.43,77.05,77.26,94100.0,54.8252,55.0956,54.8252,54.9746,94100.0
2014-12-11 09:35:00,77.26,77.41,77.24,77.39,187000.0,54.9746,55.0814,54.9604,55.0671,187000.0
2014-12-11 09:40:00,77.41,77.47,77.26,77.26,241600.0,55.0814,55.1241,54.9746,54.9746,241600.0
2014-12-11 09:45:00,77.24,77.35,77.14,77.25,94300.0,54.9604,55.0387,54.8893,54.9675,94300.0
2014-12-11 09:50:00,77.25,77.37,77.17,77.17,156300.0,54.9675,55.0529,54.9106,54.9106,156300.0
2014-12-11 09:55:00,77.16,77.2,77.13,77.13,122400.0,54.9035,54.932,54.8821,54.8821,122400.0
2014-12-11 10:00:00,77.12,77.22,77.1,77.22,194000.0,54.875,54.9462,54.8608,54.9462,194000.0
2014-12-11 10:05:00,77.24,77.28,77.17,77.28,50000.0,54.9604,54.9889,54.9106,54.9889,50000.0
2014-12-11 10:10:00,77.27,77.33,77.27,77.3,121100.0,54.9818,55.0245,54.9818,55.0031,121100.0
2014-12-11 10:15:00,77.3,77.33,77.25,77.31,65400.0,55.0031,55.0245,54.9675,55.0102,65400.0
2014-12-11 10:20:00,77.3,77.37,77.29,77.32,51800.0,55.0031,55.0529,54.996,55.0173,51800.0
2014-12-11 10:25:00,77.32,77.36,77.28,77.3,45800.0,55.0173,55.0458,54.9889,55.0031,45800.0
2014-12-11 10:30:00,77.32,77.4,77.32,77.4,160200.0,55.0173,55.0743,55.0173,55.0743,160200.0
2014-12-11 10:35:00,77.39,77.4,77.28,77.38,122500.0,55.0671,55.0743,54.9889,55.06,122500.0
2014-12-11 10:40:00,77.38,77.38,77.31,77.32,54200.0,55.06,55.06,55.0102,55.0173,54200.0
2014-12-11 10:45:00,77.32,77.34,77.28,77.33,66800.0,55.0173,55.0316,54.9889,55.0245,66800.0
2014-12-11 10:50:00,77.34,77.36,77.3,77.32,129400.0,55.0316,55.0458,55.0031,55.0173,129400.0
2014-12-11 10:55:00,77.32,77.32,77.25,77.27,59600.0,55.0173,55.0173,54.9675,54.9818,59600.0
2014-12-11 11:00:00,77.27,77.27,77.17,77.22,81800.0,54.9818,54.9818,54.9106,54.9462,81800.0
2014-12-11 11:05:00,77.22,77.28,77.2,77.23,46300.0,54.9462,54.9889,54.932,54.9533,46300.0
2014-12-11 11:10:00,77.22,77.28,77.2,77.22,46000.0,54.9462,54.9889,54.932,54.9462,46000.0
2014-12-11 11:15:00,77.22,77.24,77.2,77.22,16900.0,54.9462,54.9604,54.932,54.9462,16900.0
2014-12-11 11:20:00,77.21,77.24,77.18,77.19,27800.0,54.9391,54.9604,54.9177,54.9248,27800.0
2014-12-11 11:25:00,77.19,77.25,77.18,77.21,28600.0,54.9248,54.9675,54.9177,54.9391,28600.0
2014-12-11 11:30:00,77.2,77.27,77.2,77.23,39800.0,54.932,54.9818,54.932,54.9533,39800.0
2014-12-11 11:35:00,77.24,77.26,77.2,77.22,14800.0,54.9604,54.9746,54.932,54.9462,14800.0
2014-12-11 11:40:00,77.22,77.25,77.19,77.2,13900.0,54.9462,54.9675,54.9248,54.932,13900.0
2014-12-11 11:45:00,77.22,77.23,77.2,77.2,17200.0,54.9462,54.9533,54.932,54.932,17200.0
2014-12-11 11:50:00,77.2,77.27,77.2,77.27,17300.0,54.932,54.9818,54.932,54.9818,17300.0
2014-12-11 11:55:00,77.26,77.29,77.23,77.25,88400.0,54.9746,54.996,54.9533,54.9675,88400.0
2014-12-11 12:00:00,77.26,77.27,77.23,77.27,15500.0,54.9746,54.9818,54.9533,54.9818,15500.0
2014-12-11 12:05:00,77.27,77.29,77.24,77.26,12000.0,54.9818,54.996,54.9604,54.9746,12000.0
2014-12-11 12:10:00,77.26,77.27,77.23,77.24,12800.0,54.9746,54.9818,54.9533,54.9604,12800.0
2014-12-11 12:15:00,77.24,77.25,77.21,77.25,15000.0,54.9604,54.9675,54.9391,54.9675,15000.0
2014-12-11 12:20:00,77.25,77.26,77.21,77.21,11900.0,54.9675,54.9746,54.9391,54.9391,11900.0
2014-12-11 12:25:00,77.21,77.22,77.19,77.19,10200.0,54.9391,54.9462,54.9248,54.9248,10200.0
2014-12-11 12:30:00,77.2,77.21,77.18,77.18,30900.0,54.932,54.9391,54.9177,54.9177,30900.0
2014-12-11 12:35:00,77.18,77.22,77.18,77.22,26200.0,54.9177,54.9462,54.9177,54.9462,26200.0
2014-12-11 12:40:00,77.21,77.26,77.2,77.25,66700.0,54.9391,54.9746,54.932,54.9675,66700.0
2014-12-11 12:45:00,77.25,77.29,77.25,77.26,10200.0,54.9675,54.996,54.9675,54.9746,10200.0
2014-12-11 12:50:00,77.27,77.32,77.27,77.3,67500.0,54.9818,55.0173,54.9818,55.0031,67500.0
2014-12-11 12:55:00,77.31,77.35,77.27,77.27,106400.0,55.0102,55.0387,54.9818,54.9818,106400.0
2014-12-11 13:00:00,77.27,77.27,77.18,77.21,245200.0,54.9818,54.9818,54.9177,54.9391,245200.0
2014-12-11 13:05:00,77.21,77.24,77.19,77.19,18400.0,54.9391,54.9604,54.9248,54.9248,18400.0
2014-12-11 13:10:00,77.2,77.2,77.16,77.18,55600.0,54.932,54.932,54.9035,54.9177,55600.0
2014-12-11 13:15:00,77.18,77.21,77.18,77.21,22400.0,54.9177,54.9391,54.9177,54.9391,22400.0
2014-12-11 13:20:00,77.21,77.24,77.21,77.22,89800.0,54.9391,54.9604,54.9391,54.9462,89800.0
2014-12-11 13:25:00,77.21,77.24,77.2,77.23,117600.0,54.9391,54.9604,54.932,54.9533,117600.0
2014-12-11 13:30:00,77.24,77.24,77.2,77.22,8500.0,54.9604,54.9604,54.932,54.9462,8500.0
2014-12-11 13:35:00,77.22,77.23,77.21,77.23,13900.0,54.9462,54.9533,54.9391,54.9533,13900.0
2014-12-11 13:40:00,77.23,77.28,77.23,77.27,21800.0,54.9533,54.9889,54.9533,54.9818,21800.0
2014-12-11 13:45:00,77.26,77.27,77.23,77.24,20600.0,54.9746,54.9818,54.9533,54.9604,20600.0
2014-12-11 13:50:00,77.25,77.28,77.24,77.27,12500.0,54.9675,54.9889,54.9604,54.9818,12500.0
2014-12-11 13:55:00,77.28,77.29,77.19,77.19,30400.0,54.9889,54.996,54.9248,54.9248,30400.0
2014-12-11 14:00:00,77.18,77.18,77.14,77.16,47200.0,54.9177,54.9177,54.8893,54.9035,47200.0
2014-12-11 14:05:00,77.15,77.17,77.13,77.16,29100.0,54.8964,54.9106,54.8821,54.9035,29100.0
2014-12-11 14:10:00,77.15,77.17,77.14,77.15,12200.0,54.8964,54.9106,54.8893,54.8964,12200.0
2014-12-11 14:15:00,77.16,77.17,77.11,77.13,25000.0,54.9035,54.9106,54.8679,54.8821,25000.0
2014-12-11 14:20:00,77.13,77.17,77.13,77.13,35800.0,54.8821,54.9106,54.8821,54.8821,35800.0
2014-12-11 14:25:00,77.12,77.13,77.09,77.11,229000.0,54.875,54.8821,54.8537,54.8679,229000.0
2014-12-11 14:30:00,77.11,77.13,77.1,77.1,486600.0,54.8679,54.8821,54.8608,54.8608,486600.0
2014-12-11 14:35:00,77.1,77.13,77.09,77.13,113300.0,54.8608,54.8821,54.8537,54.8821,113300.0
2014-12-11 14:40:00,77.12,77.17,77.12,77.17,48900.0,54.875,54.9106,54.875,54.9106,48900.0
2014-12-11 14:45:00,77.17,77.18,77.13,77.15,452000.0,54.9106,54.9177,54.8821,54.8964,452000.0
2014-12-11 14:50:00,77.14,77.17,77.14,77.17,208600.0,54.8893,54.9106,54.8893,54.9106,208600.0
2014-12-11 14:55:00,77.16,77.16,77.14,77.15,595800.0,54.9035,54.9035,54.8893,54.8964,595800.0
2014-12-11 15:00:00,77.15,77.18,77.15,77.17,106200.0,54.8964,54.9177,54.8964,54.9106,106200.0
2014-12-11 15:05:00,77.17,77.17,77.14,77.15,66400.0,54.9106,54.9106,54.8893,54.8964,66400.0
2014-12-11 15:10:00,77.15,77.2,77.15,77.2,28700.0,54.8964,54.932,54.8964,54.932,28700.0
2014-12-11 15:15:00,77.2,77.24,77.18,77.23,41300.0,54.932,54.9604,54.9177,54.9533,41300.0
2014-12-11 15:20:00,77.22,77.24,77.19,77.22,60400.0,54.9462,54.9604,54.9248,54.9462,60400.0
2014-12-11 15:25:00,77.22,77.24,77.19,77.21,100500.0,54.9462,54.9604,54.9248,54.9391,100500.0
2014-12-11 15:30:00,77.22,77.28,77.16,77.22,232600.0,54.9462,54.9889,54.9035,54.9462,232600.0
2014-12-11 15:35:00,77.21,77.21,77.16,77.19,88500.0,54.9391,54.9391,54.9035,54.9248,88500.0
2014-12-11 15:40:00,77.19,77.25,77.17,77.23,774500.0,54.9248,54.9675,54.9106,54.9533,774500.0
2014-12-11 15:45:00,77.23,77.24,77.2,77.22,599800.0,54.9533,54.9604,54.932,54.9462,599800.0
2014-12-11 15:50:00,77.22,77.23,77.08,77.14,1157300.0,54.9462,54.9533,54.8466,54.8893,1157300.0
2014-12-11 15:55:00,77.14,77.18,77.13,77.16,370100.0,54.8893,54.9177,54.8821,54.9035,370100.0
2014-12-12 09:30:00,77.02,77.12,76.83,77.11,114000.0,54.8039,54.875,54.6687,54.8679,114000.0
2014-12-12 09:35:00,77.11,77.2,77.06,77.1,116100.0,54.8679,54.932,54.8323,54.8608,116100.0
2014-12-12 09:40:00,77.09,77.2,77.06,77.16,91800.0,54.8537,54.932,54.8323,54.9035,91800.0
2014-12-12 09:45:00,77.17,77.26,77.13,77.13,153200.0,54.9106,54.9746,54.8821,54.8821,153200.0
2014-12-12 09:50:00,77.14,77.23,77.13,77.21,139400.0,54.8893,54.9533,54.8821,54.9391,139400.0
2014-12-12 09:55:00,77.22,77.35,77.17,77.35,79500.0,54.9462,55.0387,54.9106,55.0387,79500.0
2014-12-12 10:00:00,77.35,77.36,77.25,77.27,535200.0,55.0387,55.0458,54.9675,54.9818,535200.0
2014-12-12 10:05:00,77.27,77.34,77.26,77.34,239800.0,54.9818,55.0316,54.9746,55.0316,239800.0
2014-12-12 10:10:00,77.33,77.33,77.14,77.14,745700.0,55.0245,55.0245,54.8893,54.8893,745700.0
2014-12-12 10:15:00,77.14,77.25,77.13,77.24,343200.0,54.8893,54.9675,54.8821,54.9604,343200.0
2014-12-12 10:20:00,77.24,77.28,77.17,77.19,299900.0,54.9604,54.9889,54.9106,54.9248,299900.0
2014-12-12 10:25:00,77.19,77.3,77.17,77.28,102600.0,54.9248,55.0031,54.9106,54.9889,102600.0
2014-12-12 10:30:00,77.27,77.33,77.27,77.32,79000.0,54.9818,55.0245,54.9818,55.0173,79000.0
2014-12-12 10:35:00,77.31,77.34,77.27,77.27,186900.0,55.0102,55.0316,54.9818,54.9818,186900.0
2014-12-12 10:40:00,77.27,77.32,77.26,77.3,208800.0,54.9818,55.0173,54.9746,55.0031,208800.0
2014-12-12 10:45:00,77.29,77.31,77.26,77.28,489000.0,54.996,55.0102,54.9746,54.9889,489000.0
2014-12-12 10:50:00,77.28,77.3,77.27,77.28,289200.0,54.9889,55.0031,54.9818,54.9889,289200.0
2014-12-12 10:55:00,77.28,77.29,77.13,77.13,168600.0,54.9889,54.996,54.8821,54.8821,168600.0
2014-12-12 11:00:00,77.11,77.13,76.99,77.03,80900.0,54.8679,54.8821,54.7825,54.811,80900.0
2014-12-12 11:05:00,77.04,77.1,77.02,77.1,79100.0,54.8181,54.8608,54.8039,54.8608,79100.0
2014-12-12 11:10:00,77.09,77.11,77.04,77.06,51200.0,54.8537,54.8679,54.8181,54.8323,51200.0
2014-12-12 11:15:00,77.06,77.07,76.92,76.94,50000.0,54.8323,54.8395,54.7327,54.7469,50000.0
2014-12-12 11:20:00,76.95,77.06,76.95,77.03,106500.0,54.7541,54.8323,54.7541,54.811,106500.0
2014-12-12 11:25:00,77.02,77.03,76.95,76.95,60900.0,54.8039,54.811,54.7541,54.7541,60900.0
2014-12-12 11:30:00,76.95,76.98,76.89,76.96,105600.0,54.7541,54.7754,54.7114,54.7612,105600.0
2014-12-12 11:35:00,76.96,76.99,76.89,76.95,39500.0,54.7612,54.7825,54.7114,54.7541,39500.0
2014-12-12 11:40:00,76.95,76.99,76.94,76.95,29700.0,54.7541,54.7825,54.7469,54.7541,29700.0
2014-12-12 11:45:00,76.95,76.97,76.91,76.92,48300.0,54.7541,54.7683,54.7256,54.7327,48300.0
2014-12-12 11:50:00,76.92,77.0,76.89,76.91,466200.0,54.7327,54.7896,54.7114,54.7256,466200.0
2014-12-12 11:55:00,76.91,76.93,76.89,76.92,301900.0,54.7256,54.7398,54.7114,54.7327,301900.0
2014-12-12 12:00:00,76.91,76.96,76.91,76.93,184800.0,54.7256,54.7612,54.7256,54.7398,184800.0
2014-12-12 12:05:00,76.93,77.01,76.93,77.01,260700.0,54.7398,54.7968,54.7398,54.7968,260700.0
2014-12-12 12:10:00,77.02,77.06,76.99,77.02,238100.0,54.8039,54.8323,54.7825,54.8039,238100.0
2014-12-12 12:15:00,77.02,77.07,77.02,77.03,46400.0,54.8039,54.8395,54.8039,54.811,46400.0
2014-12-12 12:20:00,77.02,77.03,76.99,77.02,58000.0,54.8039,54.811,54.7825,54.8039,58000.0
2014-12-12 12:25:00,77.03,77.12,77.03,77.1,25700.0,54.811,54.875,54.811,54.8608,25700.0
2014-12-12 12:30:00,77.09,77.09,77.0,77.01,39000.0,54.8537,54.8537,54.7896,54.7968,39000.0
2014-12-12 12:35:00,77.01,77.07,77.0,77.05,249100.0,54.7968,54.8395,54.7896,54.8252,249100.0
2014-12-12 12:40:00,77.05,77.05,77.0,77.05,185700.0,54.8252,54.8252,54.7896,54.8252,185700.0
2014-12-12 12:45:00,77.05,77.07,77.01,77.07,57600.0,54.8252,54.8395,54.7968,54.8395,57600.0
2014-12-12 12:50:00,77.06,77.08,77.04,77.05,10700.0,54.8323,54.8466,54.8181,54.8252,10700.0
2014-12-12 12:55:00,77.04,77.06,77.01,77.03,46600.0,54.8181,54.8323,54.7968,54.811,46600.0
2014-12-12 13:00:00,77.04,77.05,77.0,77.02,97800.0,54.8181,54.8252,54.7896,54.8039,97800.0
2014-12-12 13:05:00,77.03,77.1,77.03,77.07,64800.0,54.811,54.8608,54.811,54.8395,64800.0
2014-12-12 13:10:00,77.06,77.06,77.01,77.05,47000.0,54.8323,54.8323,54.7968,54.8252,47000.0
2014-12-12 13:15:00,77.05,77.15,77.05,77.13,23100.0,54.8252,54.8964,54.8252,54.8821,23100.0
2014-12-12 13:20:00,77.13,77.22,77.13,77.21,226200.0,54.8821,54.9462,54.8821,54.9391,226200.0
2014-12-12 13:25:00,77.21,77.22,77.2,77.21,118900.0,54.9391,54.9462,54.932,54.9391,118900.0
2014-12-12 13:30:00,77.21,77.22,77.2,77.21,223300.0,54.9391,54.9462,54.932,54.9391,223300.0
2014-12-12 13:35:00,77.21,77.22,77.2,77.21,740700.0,54.9391,54.9462,54.932,54.9391,740700.0
2014-12-12 13:40:00,77.21,77.22,77.14,77.14,43500.0,54.9391,54.9462,54.8893,54.8893,43500.0
2014-12-12 13:45:00,77.13,77.15,77.12,77.14,16000.0,54.8821,54.8964,54.875,54.8893,16000.0
2014-12-12 13:50:00,77.14,77.16,77.13,77.16,16200.0,54.8893,54.9035,54.8821,54.9035,16200.0
2014-12-12 13:55:00,77.16,77.18,77.13,77.13,26600.0,54.9035,54.9177,54.8821,54.8821,26600.0
2014-12-12 14:00:00,77.13,77.13,77.06,77.09,69000.0,54.8821,54.8821,54.8323,54.8537,69000.0
2014-12-12 14:05:00,77.1,77.1,77.05,77.05,14100.0,54.8608,54.8608,54.8252,54.8252,14100.0
2014-12-12 14:10:00,77.05,77.05,76.98,76.98,33400.0,54.8252,54.8252,54.7754,54.7754,33400.0
2014-12-12 14:15:00,76.97,76.97,76.92,76.93,24500.0,54.7683,54.7683,54.7327,54.7398,24500.0
2014-12-12 14:20:00,76.92,76.97,76.92,76.93,69400.0,54.7327,54.7683,54.7327,54.7398,69400.0
2014-12-12 14:25:00,76.93,76.94,76.87,76.87,20200.0,54.7398,54.7469,54.6971,54.6971,20200.0
2014-12-12 14:30:00,76.87,76.89,76.83,76.89,52000.0,54.6971,54.7114,54.6687,54.7114,52000.0
2014-12-12 14:35:00,76.89,76.93,76.83,76.91,135200.0,54.7114,54.7398,54.6687,54.7256,135200.0
2014-12-12 14:40:00,76.91,76.97,76.9,76.94,140500.0,54.7256,54.7683,54.7185,54.7469,140500.0
2014-12-12 14:45:00,76.94,76.94,76.9,76.93,52000.0,54.7469,54.7469,54.7185,54.7398,52000.0
2014-12-12 14:50:00,76.93,76.95,76.91,76.94,25400.0,54.7398,54.7541,54.7256,54.7469,25400.0
2014-12-12 14:55:00,76.93,76.96,76.93,76.95,9700.0,54.7398,54.7612,54.7398,54.7541,9700.0
2014-12-12 15:00:00,76.95,76.97,76.94,76.96,28200.0,54.7541,54.7683,54.7469,54.7612,28200.0
2014-12-12 15:05:00,76.96,76.96,76.93,76.94,17000.0,54.7612,54.7612,54.7398,54.7469,17000.0
2014-12-12 15:10:00,76.94,76.94,76.87,76.89,16600.0,54.7469,54.7469,54.6971,54.7114,16600.0
2014-12-12 15:15:00,76.88,76.9,76.85,76.88,55900.0,54.7043,54.7185,54.6829,54.7043,55900.0
2014-12-12 15:20:00,76.87,76.91,76.85,76.86,41900.0,54.6971,54.7256,54.6829,54.69,41900.0
2014-12-12 15:25:00,76.86,76.89,76.82,76.87,60100.0,54.69,54.7114,54.6616,54.6971,60100.0
2014-12-12 15:30:00,76.87,76.87,76.78,76.78,145200.0,54.6971,54.6971,54.6331,54.6331,145200.0
2014-12-12 15:35:00,76.77,76.8,76.72,76.72,96100.0,54.626,54.6473,54.5904,54.5904,96100.0
2014-12-12 15:40:00,76.72,76.72,76.67,76.69,119600.0,54.5904,54.5904,54.5548,54.5691,119600.0
2014-12-12 15:45:00,76.69,76.69,76.56,76.63,162500.0,54.5691,54.5691,54.4766,54.5264,162500.0
2014-12-12 15:50:00,76.62,76.63,76.5,76.53,254100.0,54.5193,54.5264,54.4339,54.4552,254100.0
2014-12-12 15:55:00,76.53,76.56,76.43,76.47,882600.0,54.4552,54.4766,54.3841,54.4125,882600.0
2014-12-15 09:30:00,76.62,76.86,76.3,76.32,113700.0,54.5193,54.69,54.2916,54.3058,113700.0
2014-12-15 09:35:00,76.32,76.71,76.28,76.43,127500.0,54.3058,54.5833,54.2773,54.3841,127500.0
2014-12-15 09:40:00,76.42,76.63,76.4,76.54,89900.0,54.3769,54.5264,54.3627,54.4623,89900.0
2014-12-15 09:45:00,76.55,76.58,76.45,76.55,108800.0,54.4694,54.4908,54.3983,54.4694,108800.0
2014-12-15 09:50:00,76.56,76.58,76.48,76.48,62500.0,54.4766,54.4908,54.4196,54.4196,62500.0
2014-12-15 09:55:00,76.49,76.5,76.43,76.47,36000.0,54.4267,54.4339,54.3841,54.4125,36000.0
2014-12-15 10:00:00,76.49,76.51,76.35,76.37,48600.0,54.4267,54.441,54.3271,54.3414,48600.0
2014-12-15 10:05:00,76.38,76.42,76.32,76.32,50100.0,54.3485,54.3769,54.3058,54.3058,50100.0
2014-12-15 10:10:00,76.33,76.44,76.32,76.37,119400.0,54.3129,54.3912,54.3058,54.3414,119400.0
2014-12-15 10:15:00,76.36,76.41,76.3,76.3,24500.0,54.3342,54.3698,54.2916,54.2916,24500.0
2014-12-15 10:20:00,76.29,76.32,76.26,76.28,50200.0,54.2844,54.3058,54.2631,54.2773,50200.0
2014-12-15 10:25:00,76.27,76.28,76.22,76.24,117100.0,54.2702,54.2773,54.2346,54.2489,117100.0
2014-12-15 10:30:00,76.25,76.27,76.14,76.15,92000.0,54.256,54.2702,54.1777,54.1848,92000.0
2014-12-15 10:35:00,76.14,76.15,76.02,76.02,126100.0,54.1777,54.1848,54.0923,54.0923,126100.0
2014-12-15 10:40:00,76.03,76.05,75.9,75.9,255100.0,54.0994,54.1137,54.0069,54.0069,255100.0
2014-12-15 10:45:00,75.9,75.99,75.85,75.99,79500.0,54.0069,54.071,53.9714,54.071,79500.0
2014-12-15 10:50:00,76.0,76.19,76.0,76.18,62200.0,54.0781,54.2133,54.0781,54.2062,62200.0
2014-12-15 10:55:00,76.18,76.18,76.08,76.1,32800.0,54.2062,54.2062,54.135,54.1492,32800.0
2014-12-15 11:00:00,76.1,76.1,75.99,76.0,32600.0,54.1492,54.1492,54.071,54.0781,32600.0
2014-12-15 11:05:00,76.0,76.03,75.91,76.02,60100.0,54.0781,54.0994,54.014,54.0923,60100.0
2014-12-15 11:10:00,76.02,76.05,75.92,75.92,53800.0,54.0923,54.1137,54.0212,54.0212,53800.0
2014-12-15 11:15:00,75.92,75.96,75.88,75.9,69100.0,54.0212,54.0496,53.9927,54.0069,69100.0
2014-12-15 11:20:00,75.89,75.94,75.81,75.84,34900.0,53.9998,54.0354,53.9429,53.9642,34900.0
2014-12-15 11:25:00,75.86,75.86,75.74,75.74,231400.0,53.9785,53.9785,53.8931,53.8931,231400.0
2014-12-15 11:30:00,75.75,75.88,75.74,75.84,45500.0,53.9002,53.9927,53.8931,53.9642,45500.0
2014-12-15 11:35:00,75.84,75.84,75.59,75.59,271800.0,53.9642,53.9642,53.7864,53.7864,271800.0
2014-12-15 11:40:00,75.6,75.6,75.48,75.56,224000.0,53.7935,53.7935,53.7081,53.765,224000.0
2014-12-15 11:45:00,75.57,75.65,75.56,75.64,171800.0,53.7721,53.829,53.765,53.8219,171800.0
2014-12-15 11:50:00,75.64,75.64,75.53,75.53,50400.0,53.8219,53.8219,53.7437,53.7437,50400.0
2014-12-15 11:55:00,75.53,75.56,75.5,75.5,54100.0,53.7437,53.765,53.7223,53.7223,54100.0
2014-12-15 12:00:00,75.51,75.6,75.5,75.59,38000.0,53.7294,53.7935,53.7223,53.7864,38000.0
2014-12-15 12:05:00,75.59,75.66,75.59,75.62,135400.0,53.7864,53.8362,53.7864,53.8077,135400.0
2014-12-15 12:10:00,75.61,75.65,75.59,75.63,82000.0,53.8006,53.829,53.7864,53.8148,82000.0
2014-12-15 12:15:00,75.62,75.63,75.51,75.52,276200.0,53.8077,53.8148,53.7294,53.7365,276200.0
2014-12-15 12:20:00,75.52,75.64,75.51,75.63,77500.0,53.7365,53.8219,53.7294,53.8148,77500.0
2014-12-15 12:25:00,75.64,75.71,75.63,75.69,98600.0,53.8219,53.8717,53.8148,53.8575,98600.0
2014-12-15 12:30:00,75.7,75.71,75.58,75.6,85100.0,53.8646,53.8717,53.7792,53.7935,85100.0
2014-12-15 12:35:00,75.59,75.77,75.59,75.77,130800.0,53.7864,53.9144,53.7864,53.9144,130800.0
2014-12-15 12:40:00,75.76,75.78,75.7,75.73,41700.0,53.9073,53.9215,53.8646,53.886,41700.0
2014-12-15 12:45:00,75.74,75.8,75.73,75.77,89100.0,53.8931,53.9358,53.886,53.9144,89100.0
2014-12-15 12:50:00,75.77,75.87,75.77,75.87,85600.0,53.9144,53.9856,53.9144,53.9856,85600.0
2014-12-15 12:55:00,75.87,75.95,75.86,75.91,51500.0,53.9856,54.0425,53.9785,54.014,51500.0
2014-12-15 13:00:00,75.91,75.93,75.86,75.91,58800.0,54.014,54.0283,53.9785,54.014,58800.0
2014-12-15 13:05:00,75.91,75.92,75.79,75.8,266400.0,54.014,54.0212,53.9287,53.9358,266400.0
2014-12-15 13:10:00,75.81,75.81,75.58,75.58,116700.0,53.9429,53.9429,53.7792,53.7792,116700.0
2014-12-15 13:15:00,75.59,75.59,75.5,75.5,38200.0,53.7864,53.7864,53.7223,53.7223,38200.0
2014-12-15 13:20:00,75.5,75.56,75.49,75.54,110800.0,53.7223,53.765,53.7152,53.7508,110800.0
2014-12-15 13:25:00,75.55,75.55,75.48,75.52,53300.0,53.7579,53.7579,53.7081,53.7365,53300.0
2014-12-15 13:30:00,75.5,75.56,75.47,75.56,50300.0,53.7223,53.765,53.701,53.765,50300.0
2014-12-15 13:35:00,75.56,75.6,75.55,75.55,87600.0,53.765,53.7935,53.7579,53.7579,87600.0
2014-12-15 13:40:00,75.55,75.57,75.5,75.51,42500.0,53.7579,53.7721,53.7223,53.7294,42500.0
2014-12-15 13:45:00,75.52,75.53,75.48,75.52,44700.0,53.7365,53.7437,53.7081,53.7365,44700.0
2014-12-15 13:50:00,75.52,75.57,75.48,75.54,82800.0,53.7365,53.7721,53.7081,53.7508,82800.0
2014-12-15 13:55:00,75.53,75.53,75.43,75.5,77800.0,53.7437,53.7437,53.6725,53.7223,77800.0
2014-12-15 14:00:00,75.5,75.58,75.49,75.54,193200.0,53.7223,53.7792,53.7152,53.7508,193200.0
2014-12-15 14:05:00,75.55,75.55,75.5,75.55,133400.0,53.7579,53.7579,53.7223,53.7579,133400.0
2014-12-15 14:10:00,75.54,75.58,75.54,75.57,59100.0,53.7508,53.7792,53.7508,53.7721,59100.0
2014-12-15 14:15:00,75.57,75.6,75.56,75.58,40000.0,53.7721,53.7935,53.765,53.7792,40000.0
2014-12-15 14:20:00,75.57,75.66,75.56,75.66,33600.0,53.7721,53.8362,53.765,53.8362,33600.0
2014-12-15 14:25:00,75.67,75.77,75.66,75.71,38300.0,53.8433,53.9144,53.8362,53.8717,38300.0
2014-12-15 14:30:00,75.71,75.71,75.63,75.67,27700.0,53.8717,53.8717,53.8148,53.8433,27700.0
2014-12-15 14:35:00,75.66,75.79,75.66,75.71,54500.0,53.8362,53.9287,53.8362,53.8717,54500.0
2014-12-15 14:40:00,75.71,75.72,75.55,75.56,37000.0,53.8717,53.8789,53.7579,53.765,37000.0
2014-12-15 14:45:00,75.56,75.61,75.53,75.54,51400.0,53.765,53.8006,53.7437,53.7508,51400.0
2014-12-15 14:50:00,75.53,75.56,75.51,75.56,134500.0,53.7437,53.765,53.7294,53.765,134500.0
2014-12-15 14:55:00,75.56,75.61,75.54,75.59,49500.0,53.765,53.8006,53.7508,53.7864,49500.0
2014-12-15 15:00:00,75.59,75.67,75.55,75.63,203700.0,53.7864,53.8433,53.7579,53.8148,203700.0
2014-12-15 15:05:00,75.64,75.73,75.62,75.71,46600.0,53.8219,53.886,53.8077,53.8717,46600.0
2014-12-15 15:10:00,75.71,75.81,75.71,75.77,101200.0,53.8717,53.9429,53.8717,53.9144,101200.0
2014-12-15 15:15:00,75.76,75.76,75.7,75.72,83000.0,53.9073,53.9073,53.8646,53.8789,83000.0
2014-12-15 15:20:00,75.71,75.74,75.67,75.69,80800.0,53.8717,53.8931,53.8433,53.8575,80800.0
2014-12-15 15:25:00,75.68,75.75,75.64,75.64,84500.0,53.8504,53.9002,53.8219,53.8219,84500.0
2014-12-15 15:30:00,75.64,75.68,75.6,75.65,136700.0,53.8219,53.8504,53.7935,53.829,136700.0
2014-12-15 15:35:00,75.64,75.79,75.64,75.76,169900.0,53.8219,53.9287,53.8219,53.9073,169900.0
2014-12-15 15:40:00,75.75,75.75,75.67,75.7,142400.0,53.9002,53.9002,53.8433,53.8646,142400.0
2014-12-15 15:45:00,75.69,75.69,75.6,75.67,284100.0,53.8575,53.8575,53.7935,53.8433,284100.0
2014-12-15 15:50:00,75.67,75.68,75.63,75.65,379400.0,53.8433,53.8504,53.8148,53.829,379400.0
2014-12-15 15:55:00,75.65,75.65,75.56,75.56,975000.0,53.829,53.829,53.765,53.765,975000.0
2014-12-16 09:30:00,75.65,75.65,75.29,75.37,168000.0,53.829,53.829,53.5729,53.6298,168000.0
2014-12-16 09:35:00,75.38,75.52,75.37,75.39,204000.0,53.6369,53.7365,53.6298,53.644,204000.0
2014-12-16 09:40:00,75.41,75.46,75.27,75.37,158300.0,53.6583,53.6938,53.5587,53.6298,158300.0
2014-12-16 09:45:00,75.39,75.39,75.22,75.26,272000.0,53.644,53.644,53.5231,53.5515,272000.0
2014-12-16 09:50:00,75.26,75.26,75.17,75.19,462500.0,53.5515,53.5515,53.4875,53.5017,462500.0
2014-12-16 09:55:00,75.19,75.19,75.06,75.06,525200.0,53.5017,53.5017,53.4092,53.4092,525200.0
2014-12-16 10:00:00,75.07,75.1,74.98,75.06,461500.0,53.4163,53.4377,53.3523,53.4092,461500.0
2014-12-16 10:05:00,75.06,75.15,74.91,74.98,294700.0,53.4092,53.4733,53.3025,53.3523,294700.0
2014-12-16 10:10:00,74.97,75.05,74.96,74.99,102200.0,53.3452,53.4021,53.3381,53.3594,102200.0
2014-12-16 10:15:00,74.99,75.19,74.96,75.15,200600.0,53.3594,53.5017,53.3381,53.4733,200600.0
2014-12-16 10:20:00,75.15,75.31,75.14,75.3,153500.0,53.4733,53.5871,53.4662,53.58,153500.0
2014-12-16 10:25:00,75.31,75.36,75.28,75.31,122400.0,53.5871,53.6227,53.5658,53.5871,122400.0
2014-12-16 10:30:00,75.3,75.32,75.16,75.23,166400.0,53.58,53.5942,53.4804,53.5302,166400.0
2014-12-16 10:35:00,75.22,75.42,75.21,75.42,164400.0,53.5231,53.6654,53.516,53.6654,164400.0
2014-12-16 10:40:00,75.42,75.49,75.35,75.46,40600.0,53.6654,53.7152,53.6156,53.6938,40600.0
2014-12-16 10:45:00,75.46,75.53,75.46,75.49,205100.0,53.6938,53.7437,53.6938,53.7152,205100.0
2014-12-16 10:50:00,75.49,75.57,75.46,75.57,296900.0,53.7152,53.7721,53.6938,53.7721,296900.0
2014-12-16 10:55:00,75.57,75.66,75.55,75.62,296900.0,53.7721,53.8362,53.7579,53.8077,296900.0
2014-12-16 11:00:00,75.62,75.62,75.49,75.52,99900.0,53.8077,53.8077,53.7152,53.7365,99900.0
2014-12-16 11:05:00,75.51,75.59,75.49,75.49,37000.0,53.7294,53.7864,53.7152,53.7152,37000.0
2014-12-16 11:10:00,75.5,75.56,75.46,75.54,30600.0,53.7223,53.765,53.6938,53.7508,30600.0
2014-12-16 11:15:00,75.55,75.72,75.55,75.72,43000.0,53.7579,53.8789,53.7579,53.8789,43000.0
2014-12-16 11:20:00,75.71,75.8,75.68,75.75,61300.0,53.8717,53.9358,53.8504,53.9002,61300.0
2014-12-16 11:25:00,75.73,75.97,75.73,75.89,204800.0,53.886,54.0567,53.886,53.9998,204800.0
2014-12-16 11:30:00,75.89,75.96,75.87,75.9,224900.0,53.9998,54.0496,53.9856,54.0069,224900.0
2014-12-16 11:35:00,75.9,75.92,75.82,75.82,136900.0,54.0069,54.0212,53.95,53.95,136900.0
2014-12-16 11:40:00,75.83,75.92,75.8,75.88,175800.0,53.9571,54.0212,53.9358,53.9927,175800.0
2014-12-16 11:45:00,75.89,75.94,75.87,75.94,61700.0,53.9998,54.0354,53.9856,54.0354,61700.0
2014-12-16 11:50:00,75.94,75.96,75.91,75.93,122700.0,54.0354,54.0496,54.014,54.0283,122700.0
2014-12-16 11:55:00,75.92,75.94,75.9,75.91,101900.0,54.0212,54.0354,54.0069,54.014,101900.0
2014-12-16 12:00:00,75.91,75.97,75.85,75.87,93600.0,54.014,54.0567,53.9714,53.9856,93600.0
2014-12-16 12:05:00,75.88,75.89,75.83,75.85,44800.0,53.9927,53.9998,53.9571,53.9714,44800.0
2014-12-16 12:10:00,75.85,75.91,75.8,75.8,46900.0,53.9714,54.014,53.9358,53.9358,46900.0
2014-12-16 12:15:00,75.8,75.87,75.8,75.86,38400.0,53.9358,53.9856,53.9358,53.9785,38400.0
2014-12-16 12:20:00,75.85,75.86,75.79,75.82,54400.0,53.9714,53.9785,53.9287,53.95,54400.0
2014-12-16 12:25:00,75.81,75.86,75.81,75.84,45000.0,53.9429,53.9785,53.9429,53.9642,45000.0
2014-12-16 12:30:00,75.83,75.87,75.83,75.85,36300.0,53.9571,53.9856,53.9571,53.9714,36300.0
2014-12-16 12:35:00,75.86,75.87,75.78,75.85,50000.0,53.9785,53.9856,53.9215,53.9714,50000.0
2014-12-16 12:40:00,75.85,75.87,75.76,75.77,40300.0,53.9714,53.9856,53.9073,53.9144,40300.0
2014-12-16 12:45:00,75.78,75.83,75.7,75.83,71600.0,53.9215,53.9571,53.8646,53.9571,71600.0
2014-12-16 12:50:00,75.83,75.85,75.78,75.8,48800.0,53.9571,53.9714,53.9215,53.9358,48800.0
2014-12-16 12:55:00,75.8,75.85,75.77,75.77,30200.0,53.9358,53.9714,53.9144,53.9144,30200.0
2014-12-16 13:00:00,75.76,75.85,75.75,75.81,40100.0,53.9073,53.9714,53.9002,53.9429,40100.0
2014-12-16 13:05:00,75.82,75.82,75.73,75.73,66000.0,53.95,53.95,53.886,53.886,66000.0
2014-12-16 13:10:00,75.73,75.73,75.6,75.63,86300.0,53.886,53.886,53.7935,53.8148,86300.0
2014-12-16 13:15:00,75.63,75.68,75.52,75.59,91500.0,53.8148,53.8504,53.7365,53.7864,91500.0
2014-12-16 13:20:00,75.58,75.65,75.57,75.57,50800.0,53.7792,53.829,53.7721,53.7721,50800.0
2014-12-16 13:25:00,75.57,75.65,75.54,75.59,109500.0,53.7721,53.829,53.7508,53.7864,109500.0
2014-12-16 13:30:00,75.58,75.64,75.5,75.64,74200.0,53.7792,53.8219,53.7223,53.8219,74200.0
2014-12-16 13:35:00,75.64,75.7,75.64,75.7,34500.0,53.8219,53.8646,53.8219,53.8646,34500.0
2014-12-16 13:40:00,75.7,75.76,75.7,75.73,227500.0,53.8646,53.9073,53.8646,53.886,227500.0
2014-12-16 13:45:00,75.73,75.73,75.6,75.64,54600.0,53.886,53.886,53.7935,53.8219,54600.0
2014-12-16 13:50:00,75.64,75.75,75.64,75.68,46600.0,53.8219,53.9002,53.8219,53.8504,46600.0
2014-12-16 13:55:00,75.67,75.72,75.64,75.65,41800.0,53.8433,53.8789,53.8219,53.829,41800.0
2014-12-16 14:00:00,75.65,75.66,75.61,75.61,48700.0,53.829,53.8362,53.8006,53.8006,48700.0
2014-12-16 14:05:00,75.62,75.75,75.62,75.74,65500.0,53.8077,53.9002,53.8077,53.8931,65500.0
2014-12-16 14:10:00,75.73,75.75,75.69,75.72,41100.0,53.886,53.9002,53.8575,53.8789,41100.0
2014-12-16 14:15:00,75.71,75.72,75.64,75.67,44700.0,53.8717,53.8789,53.8219,53.8433,44700.0
2014-12-16 14:20:00,75.67,75.68,75.62,75.63,41900.0,53.8433,53.8504,53.8077,53.8148,41900.0
2014-12-16 14:25:00,75.62,75.67,75.62,75.66,54700.0,53.8077,53.8433,53.8077,53.8362,54700.0
2014-12-16 14:30:00,75.66,75.7,75.6,75.6,76300.0,53.8362,53.8646,53.7935,53.7935,76300.0
2014-12-16 14:35:00,75.6,75.64,75.58,75.6,44700.0,53.7935,53.8219,53.7792,53.7935,44700.0
2014-12-16 14:40:00,75.6,75.66,75.6,75.6,54200.0,53.7935,53.8362,53.7935,53.7935,54200.0
2014-12-16 14:45:00,75.6,75.6,75.56,75.56,61000.0,53.7935,53.7935,53.765,53.765,61000.0
2014-12-16 14:50:00,75.56,75.56,75.47,75.5,56400.0,53.765,53.765,53.701,53.7223,56400.0
2014-12-16 14:55:00,75.5,75.55,75.5,75.54,53800.0,53.7223,53.7579,53.7223,53.7508,53800.0
2014-12-16 15:00:00,75.54,75.61,75.47,75.57,80600.0,53.7508,53.8006,53.701,53.7721,80600.0
2014-12-16 15:05:00,75.57,75.62,75.48,75.54,112100.0,53.7721,53.8077,53.7081,53.7508,112100.0
2014-12-16 15:10:00,75.54,75.56,75.5,75.51,56200.0,53.7508,53.765,53.7223,53.7294,56200.0
2014-12-16 15:15:00,75.5,75.55,75.49,75.53,75500.0,53.7223,53.7579,53.7152,53.7437,75500.0
2014-12-16 15:20:00,75.53,75.56,75.49,75.51,143200.0,53.7437,53.765,53.7152,53.7294,143200.0
2014-12-16 15:25:00,75.5,75.5,75.42,75.44,77000.0,53.7223,53.7223,53.6654,53.6796,77000.0
2014-12-16 15:30:00,75.44,75.59,75.41,75.53,214900.0,53.6796,53.7864,53.6583,53.7437,214900.0
2014-12-16 15:35:00,75.54,75.56,75.42,75.44,144700.0,53.7508,53.765,53.6654,53.6796,144700.0
2014-12-16 15:40:00,75.45,75.45,75.33,75.34,236300.0,53.6867,53.6867,53.6013,53.6085,236300.0
2014-12-16 15:45:00,75.34,75.4,75.29,75.38,239200.0,53.6085,53.6512,53.5729,53.6369,239200.0
2014-12-16 15:50:00,75.38,75.38,75.22,75.33,655600.0,53.6369,53.6369,53.5231,53.6013,655600.0
2014-12-16 15:55:00,75.33,75.33,75.21,75.23,1239400.0,53.6013,53.6013,53.516,53.5302,1239400.0
2014-12-17 09:30:00,75.46,75.69,75.35,75.68,81300.0,53.6938,53.8575,53.6156,53.8504,81300.0
2014-12-17 09:35:00,75.69,75.83,75.66,75.76,279400.0,53.8575,53.9571,53.8362,53.9073,279400.0
2014-12-17 09:40:00,75.77,75.9,75.69,75.71,118800.0,53.9144,54.0069,53.8575,53.8717,118800.0
2014-12-17 09:45:00,75.71,75.72,75.42,75.53,116300.0,53.8717,53.8789,53.6654,53.7437,116300.0
2014-12-17 09:50:00,75.52,75.63,75.49,75.57,77400.0,53.7365,53.8148,53.7152,53.7721,77400.0
2014-12-17 09:55:00,75.56,75.76,75.52,75.71,69400.0,53.765,53.9073,53.7365,53.8717,69400.0
2014-12-17 10:00:00,75.71,75.72,75.45,75.6,145900.0,53.8717,53.8789,53.6867,53.7935,145900.0
2014-12-17 10:05:00,75.59,75.59,75.48,75.56,112100.0,53.7864,53.7864,53.7081,53.765,112100.0
2014-12-17 10:10:00,75.56,75.67,75.56,75.67,56700.0,53.765,53.8433,53.765,53.8433,56700.0
2014-12-17 10:15:00,75.67,75.67,75.53,75.61,33600.0,53.8433,53.8433,53.7437,53.8006,33600.0
2014-12-17 10:20:00,75.59,75.65,75.54,75.58,41800.0,53.7864,53.829,53.7508,53.7792,41800.0
2014-12-17 10:25:00,75.57,75.61,75.53,75.56,91500.0,53.7721,53.8006,53.7437,53.765,91500.0
2014-12-17 10:30:00,75.57,75.62,75.54,75.59,56900.0,53.7721,53.8077,53.7508,53.7864,56900.0
2014-12-17 10:35:00,75.6,75.65,75.57,75.61,33000.0,53.7935,53.829,53.7721,53.8006,33000.0
2014-12-17 10:40:00,75.61,75.64,75.56,75.63,68700.0,53.8006,53.8219,53.765,53.8148,68700.0
2014-12-17 10:45:00,75.62,75.73,75.61,75.68,131400.0,53.8077,53.886,53.8006,53.8504,131400.0
2014-12-17 10:50:00,75.67,75.67,75.62,75.63,52500.0,53.8433,53.8433,53.8077,53.8148,52500.0
2014-12-17 10:55:00,75.63,75.68,75.61,75.62,34300.0,53.8148,53.8504,53.8006,53.8077,34300.0
2014-12-17 11:00:00,75.63,75.63,75.56,75.57,23100.0,53.8148,53.8148,53.765,53.7721,23100.0
2014-12-17 11:05:00,75.56,75.57,75.51,75.53,39700.0,53.765,53.7721,53.7294,53.7437,39700.0
2014-12-17 11:10:00,75.53,75.55,75.5,75.52,24900.0,53.7437,53.7579,53.7223,53.7365,24900.0
2014-12-17 11:15:00,75.52,75.59,75.49,75.59,34600.0,53.7365,53.7864,53.7152,53.7864,34600.0
2014-12-17 11:20:00,75.6,75.64,75.57,75.63,37300.0,53.7935,53.8219,53.7721,53.8148,37300.0
2014-12-17 11:25:00,75.63,75.65,75.57,75.63,43900.0,53.8148,53.829,53.7721,53.8148,43900.0
2014-12-17 11:30:00,75.63,75.65,75.55,75.57,34000.0,53.8148,53.829,53.7579,53.7721,34000.0
2014-12-17 11:35:00,75.58,75.72,75.57,75.7,70900.0,53.7792,53.8789,53.7721,53.8646,70900.0
2014-12-17 11:40:00,75.71,75.75,75.68,75.69,27300.0,53.8717,53.9002,53.8504,53.8575,27300.0
2014-12-17 11:45:00,75.7,75.76,75.67,75.75,39500.0,53.8646,53.9073,53.8433,53.9002,39500.0
2014-12-17 11:50:00,75.75,75.83,75.75,75.79,32600.0,53.9002,53.9571,53.9002,53.9287,32600.0
2014-12-17 11:55:00,75.79,75.88,75.77,75.85,42400.0,53.9287,53.9927,53.9144,53.9714,42400.0
2014-12-17 12:00:00,75.86,75.91,75.84,75.89,135500.0,53.9785,54.014,53.9642,53.9998,135500.0
2014-12-17 12:05:00,75.88,75.89,75.8,75.83,26500.0,53.9927,53.9998,53.9358,53.9571,26500.0
2014-12-17 12:10:00,75.84,75.84,75.8,75.8,93800.0,53.9642,53.9642,53.9358,53.9358,93800.0
2014-12-17 12:15:00,75.8,75.85,75.8,75.82,29000.0,53.9358,53.9714,53.9358,53.95,29000.0
2014-12-17 12:20:00,75.81,75.85,75.76,75.78,24800.0,53.9429,53.9714,53.9073,53.9215,24800.0
2014-12-17 12:25:00,75.77,75.8,75.74,75.77,30300.0,53.9144,53.9358,53.8931,53.9144,30300.0
2014-12-17 12:30:00,75.78,75.84,75.77,75.83,47400.0,53.9215,53.9642,53.9144,53.9571,47400.0
2014-12-17 12:35:00,75.83,75.84,75.78,75.79,24400.0,53.9571,53.9642,53.9215,53.9287,24400.0
2014-12-17 12:40:00,75.78,75.83,75.77,75.82,37100.0,53.9215,53.9571,53.9144,53.95,37100.0
2014-12-17 12:45:00,75.82,75.84,75.81,75.83,29000.0,53.95,53.9642,53.9429,53.9571,29000.0
2014-12-17 12:50:00,75.83,75.9,75.81,75.81,27900.0,53.9571,54.0069,53.9429,53.9429,27900.0
2014-12-17 12:55:00,75.82,75.86,75.8,75.85,16100.0,53.95,53.9785,53.9358,53.9714,16100.0
2014-12-17 13:00:00,75.84,75.86,75.83,75.85,14000.0,53.9642,53.9785,53.9571,53.9714,14000.0
2014-12-17 13:05:00,75.85,75.91,75.84,75.9,24900.0,53.9714,54.014,53.9642,54.0069,24900.0
2014-12-17 13:10:00,75.91,75.92,75.9,75.92,79500.0,54.014,54.0212,54.0069,54.0212,79500.0
2014-12-17 13:15:00,75.92,76.0,75.92,76.0,65600.0,54.0212,54.0781,54.0212,54.0781,65600.0
2014-12-17 13:20:00,76.0,76.09,76.0,76.01,754900.0,54.0781,54.1421,54.0781,54.0852,754900.0
2014-12-17 13:25:00,76.01,76.04,75.98,76.04,85000.0,54.0852,54.1065,54.0639,54.1065,85000.0
2014-12-17 13:30:00,76.05,76.09,76.03,76.08,96400.0,54.1137,54.1421,54.0994,54.135,96400.0
2014-12-17 13:35:00,76.07,76.11,76.04,76.1,87600.0,54.1279,54.1564,54.1065,54.1492,87600.0
2014-12-17 13:40:00,76.11,76.16,76.1,76.14,118800.0,54.1564,54.1919,54.1492,54.1777,118800.0
2014-12-17 13:45:00,76.13,76.13,76.06,76.07,116400.0,54.1706,54.1706,54.1208,54.1279,116400.0
2014-12-17 13:50:00,76.07,76.08,76.03,76.04,200400.0,54.1279,54.135,54.0994,54.1065,200400.0
2014-12-17 13:55:00,76.03,76.15,75.96,76.14,205500.0,54.0994,54.1848,54.0496,54.1777,205500.0
2014-12-17 14:00:00,76.14,76.78,76.09,76.61,482600.0,54.1777,54.6331,54.1421,54.5121,482600.0
2014-12-17 14:05:00,76.65,76.71,76.46,76.54,539400.0,54.5406,54.5833,54.4054,54.4623,539400.0
2014-12-17 14:10:00,76.56,76.72,76.52,76.64,374200.0,54.4766,54.5904,54.4481,54.5335,374200.0
2014-12-17 14:15:00,76.63,76.64,76.49,76.5,214500.0,54.5264,54.5335,54.4267,54.4339,214500.0
2014-12-17 14:20:00,76.49,76.55,76.42,76.54,253800.0,54.4267,54.4694,54.3769,54.4623,253800.0
2014-12-17 14:25:00,76.55,76.58,76.46,76.47,157200.0,54.4694,54.4908,54.4054,54.4125,157200.0
2014-12-17 14:30:00,76.48,76.5,76.3,76.43,242500.0,54.4196,54.4339,54.2916,54.3841,242500.0
2014-12-17 14:35:00,76.42,76.52,76.39,76.52,144200.0,54.3769,54.4481,54.3556,54.4481,144200.0
2014-12-17 14:40:00,76.51,76.51,76.27,76.33,439900.0,54.441,54.441,54.2702,54.3129,439900.0
2014-12-17 14:45:00,76.33,76.35,76.22,76.27,177300.0,54.3129,54.3271,54.2346,54.2702,177300.0
2014-12-17 14:50:00,76.27,76.4,76.23,76.37,215300.0,54.2702,54.3627,54.2417,54.3414,215300.0
2014-12-17 14:55:00,76.37,76.44,76.25,76.27,157300.0,54.3414,54.3912,54.256,54.2702,157300.0
2014-12-17 15:00:00,76.27,76.28,76.07,76.11,346500.0,54.2702,54.2773,54.1279,54.1564,346500.0
2014-12-17 15:05:00,76.1,76.18,76.08,76.15,110000.0,54.1492,54.2062,54.135,54.1848,110000.0
2014-12-17 15:10:00,76.15,76.27,76.11,76.27,136000.0,54.1848,54.2702,54.1564,54.2702,136000.0
2014-12-17 15:15:00,76.27,76.4,76.21,76.4,126400.0,54.2702,54.3627,54.2275,54.3627,126400.0
2014-12-17 15:20:00,76.4,76.41,76.34,76.4,183400.0,54.3627,54.3698,54.32,54.3627,183400.0
2014-12-17 15:25:00,76.4,76.6,76.37,76.58,193800.0,54.3627,54.505,54.3414,54.4908,193800.0
2014-12-17 15:30:00,76.59,76.76,76.58,76.66,795100.0,54.4979,54.6189,54.4908,54.5477,795100.0
2014-12-17 15:35:00,76.65,76.69,76.61,76.66,534700.0,54.5406,54.5691,54.5121,54.5477,534700.0
2014-12-17 15:40:00,76.66,76.76,76.66,76.72,531900.0,54.5477,54.6189,54.5477,54.5904,531900.0
2014-12-17 15:45:00,76.73,76.76,76.71,76.73,755600.0,54.5975,54.6189,54.5833,54.5975,755600.0
2014-12-17 15:50:00,76.72,76.78,76.66,76.69,1017000.0,54.5904,54.6331,54.5477,54.5691,1017000.0
2014-12-17 15:55:00,76.69,76.9,76.68,76.88,1864900.0,54.5691,54.7185,54.5619,54.7043,1864900.0
2014-12-18 09:30:00,77.21,77.49,77.04,77.32,130400.0,54.9391,55.1383,54.8181,55.0173,130400.0
2014-12-18 09:35:00,77.3,77.3,77.22,77.3,138400.0,55.0031,55.0031,54.9462,55.0031,138400.0
2014-12-18 09:40:00,77.29,77.32,77.23,77.25,165900.0,54.996,55.0173,54.9533,54.9675,165900.0
2014-12-18 09:45:00,77.26,77.35,77.25,77.29,203200.0,54.9746,55.0387,54.9675,54.996,203200.0
2014-12-18 09:50:00,77.29,77.34,77.22,77.34,113700.0,54.996,55.0316,54.9462,55.0316,113700.0
2014-12-18 09:55:00,77.35,77.4,77.25,77.4,68800.0,55.0387,55.0743,54.9675,55.0743,68800.0
2014-12-18 10:00:00,77.41,77.42,77.11,77.11,285300.0,55.0814,55.0885,54.8679,54.8679,285300.0
2014-12-18 10:05:00,77.12,77.27,77.03,77.27,217500.0,54.875,54.9818,54.811,54.9818,217500.0
2014-12-18 10:10:00,77.27,77.43,77.23,77.41,112700.0,54.9818,55.0956,54.9533,55.0814,112700.0
2014-12-18 10:15:00,77.42,77.42,77.13,77.19,82500.0,55.0885,55.0885,54.8821,54.9248,82500.0
2014-12-18 10:20:00,77.2,77.22,77.16,77.16,57200.0,54.932,54.9462,54.9035,54.9035,57200.0
2014-12-18 10:25:00,77.16,77.23,77.13,77.14,44500.0,54.9035,54.9533,54.8821,54.8893,44500.0
2014-12-18 10:30:00,77.13,77.21,77.1,77.16,45200.0,54.8821,54.9391,54.8608,54.9035,45200.0
2014-12-18 10:35:00,77.16,77.2,77.09,77.11,118600.0,54.9035,54.932,54.8537,54.8679,118600.0
2014-12-18 10:40:00,77.11,77.11,77.03,77.1,142700.0,54.8679,54.8679,54.811,54.8608,142700.0
2014-12-18 10:45:00,77.11,77.14,77.06,77.07,63500.0,54.8679,54.8893,54.8323,54.8395,63500.0
2014-12-18 10:50:00,77.06,77.11,77.0,77.08,133700.0,54.8323,54.8679,54.7896,54.8466,133700.0
2014-12-18 10:55:00,77.09,77.14,77.01,77.02,103400.0,54.8537,54.8893,54.7968,54.8039,103400.0
2014-12-18 11:00:00,77.02,77.12,77.0,77.12,114300.0,54.8039,54.875,54.7896,54.875,114300.0
2014-12-18 11:05:00,77.11,77.12,76.96,77.03,75800.0,54.8679,54.875,54.7612,54.811,75800.0
2014-12-18 11:10:00,77.02,77.04,76.98,77.01,59000.0,54.8039,54.8181,54.7754,54.7968,59000.0
2014-12-18 11:15:00,77.0,77.13,77.0,77.13,99100.0,54.7896,54.8821,54.7896,54.8821,99100.0
2014-12-18 11:20:00,77.11,77.18,77.09,77.11,165700.0,54.8679,54.9177,54.8537,54.8679,165700.0
2014-12-18 11:25:00,77.11,77.17,77.03,77.05,89900.0,54.8679,54.9106,54.811,54.8252,89900.0
2014-12-18 11:30:00,77.05,77.11,77.03,77.1,37300.0,54.8252,54.8679,54.811,54.8608,37300.0
2014-12-18 11:35:00,77.1,77.11,76.99,77.05,58500.0,54.8608,54.8679,54.7825,54.8252,58500.0
2014-12-18 11:40:00,77.05,77.05,76.96,76.99,99500.0,54.8252,54.8252,54.7612,54.7825,99500.0
2014-12-18 11:45:00,77.0,77.0,76.9,76.94,201700.0,54.7896,54.7896,54.7185,54.7469,201700.0
2014-12-18 11:50:00,76.95,77.03,76.91,77.02,56200.0,54.7541,54.811,54.7256,54.8039,56200.0
2014-12-18 11:55:00,77.03,77.11,77.02,77.07,72700.0,54.811,54.8679,54.8039,54.8395,72700.0
2014-12-18 12:00:00,77.08,77.13,77.06,77.12,78300.0,54.8466,54.8821,54.8323,54.875,78300.0
2014-12-18 12:05:00,77.13,77.21,77.13,77.17,67800.0,54.8821,54.9391,54.8821,54.9106,67800.0
2014-12-18 12:10:00,77.17,77.2,77.12,77.17,78200.0,54.9106,54.932,54.875,54.9106,78200.0
2014-12-18 12:15:00,77.17,77.21,77.15,77.17,33400.0,54.9106,54.9391,54.8964,54.9106,33400.0
2014-12-18 12:20:00,77.16,77.16,77.06,77.12,26500.0,54.9035,54.9035,54.8323,54.875,26500.0
2014-12-18 12:25:00,77.12,77.2,77.12,77.15,35200.0,54.875,54.932,54.875,54.8964,35200.0
2014-12-18 12:30:00,77.15,77.22,77.14,77.22,38000.0,54.8964,54.9462,54.8893,54.9462,38000.0
2014-12-18 12:35:00,77.21,77.24,77.18,77.18,68200.0,54.9391,54.9604,54.9177,54.9177,68200.0
2014-12-18 12:40:00,77.18,77.26,77.17,77.25,22900.0,54.9177,54.9746,54.9106,54.9675,22900.0
2014-12-18 12:45:00,77.25,77.29,77.24,77.26,39300.0,54.9675,54.996,54.9604,54.9746,39300.0
2014-12-18 12:50:00,77.27,77.34,77.25,77.32,44300.0,54.9818,55.0316,54.9675,55.0173,44300.0
2014-12-18 12:55:00,77.3,77.32,77.26,77.31,61500.0,55.0031,55.0173,54.9746,55.0102,61500.0
2014-12-18 13:00:00,77.32,77.37,77.3,77.37,31600.0,55.0173,55.0529,55.0031,55.0529,31600.0
2014-12-18 13:05:00,77.37,77.38,77.3,77.35,79700.0,55.0529,55.06,55.0031,55.0387,79700.0
2014-12-18 13:10:00,77.34,77.35,77.25,77.26,53100.0,55.0316,55.0387,54.9675,54.9746,53100.0
2014-12-18 13:15:00,77.27,77.3,77.27,77.28,18700.0,54.9818,55.0031,54.9818,54.9889,18700.0
2014-12-18 13:20:00,77.27,77.33,77.27,77.3,45300.0,54.9818,55.0245,54.9818,55.0031,45300.0
2014-12-18 13:25:00,77.3,77.35,77.3,77.33,51600.0,55.0031,55.0387,55.0031,55.0245,51600.0
2014-12-18 13:30:00,77.33,77.36,77.3,77.36,16900.0,55.0245,55.0458,55.0031,55.0458,16900.0
2014-12-18 13:35:00,77.35,77.37,77.26,77.26,64200.0,55.0387,55.0529,54.9746,54.9746,64200.0
2014-12-18 13:40:00,77.26,77.26,77.08,77.16,97800.0,54.9746,54.9746,54.8466,54.9035,97800.0
2014-12-18 13:45:00,77.15,77.18,77.12,77.15,61700.0,54.8964,54.9177,54.875,54.8964,61700.0
2014-12-18 13:50:00,77.15,77.21,77.12,77.2,30800.0,54.8964,54.9391,54.875,54.932,30800.0
2014-12-18 13:55:00,77.19,77.19,77.12,77.17,108800.0,54.9248,54.9248,54.875,54.9106,108800.0
2014-12-18 14:00:00,77.16,77.2,77.15,77.17,50300.0,54.9035,54.932,54.8964,54.9106,50300.0
2014-12-18 14:05:00,77.17,77.2,77.15,77.2,120000.0,54.9106,54.932,54.8964,54.932,120000.0
2014-12-18 14:10:00,77.19,77.22,77.17,77.19,75500.0,54.9248,54.9462,54.9106,54.9248,75500.0
2014-12-18 14:15:00,77.19,77.23,77.17,77.2,108400.0,54.9248,54.9533,54.9106,54.932,108400.0
2014-12-18 14:20:00,77.2,77.2,77.16,77.16,60700.0,54.932,54.932,54.9035,54.9035,60700.0
2014-12-18 14:25:00,77.16,77.2,77.16,77.16,38100.0,54.9035,54.932,54.9035,54.9035,38100.0
2014-12-18 14:30:00,77.17,77.2,77.13,77.2,50500.0,54.9106,54.932,54.8821,54.932,50500.0
2014-12-18 14:35:00,77.19,77.21,77.14,77.2,73900.0,54.9248,54.9391,54.8893,54.932,73900.0
2014-12-18 14:40:00,77.2,77.21,77.16,77.17,60500.0,54.932,54.9391,54.9035,54.9106,60500.0
2014-12-18 14:45:00,77.16,77.2,77.11,77.12,115800.0,54.9035,54.932,54.8679,54.875,115800.0
2014-12-18 14:50:00,77.12,77.21,77.12,77.19,43000.0,54.875,54.9391,54.875,54.9248,43000.0
2014-12-18 14:55:00,77.19,77.22,77.16,77.21,53200.0,54.9248,54.9462,54.9035,54.9391,53200.0
2014-12-18 15:00:00,77.22,77.24,77.17,77.23,54100.0,54.9462,54.9604,54.9106,54.9533,54100.0
2014-12-18 15:05:00,77.23,77.29,77.23,77.26,66800.0,54.9533,54.996,54.9533,54.9746,66800.0
2014-12-18 15:10:00,77.25,77.3,77.23,77.29,32500.0,54.9675,55.0031,54.9533,54.996,32500.0
2014-12-18 15:15:00,77.29,77.3,77.23,77.25,60000.0,54.996,55.0031,54.9533,54.9675,60000.0
2014-12-18 15:20:00,77.26,77.3,77.2,77.2,191400.0,54.9746,55.0031,54.932,54.932,191400.0
2014-12-18 15:25:00,77.21,77.27,77.21,77.25,108400.0,54.9391,54.9818,54.9391,54.9675,108400.0
2014-12-18 15:30:00,77.25,77.32,77.23,77.23,120000.0,54.9675,55.0173,54.9533,54.9533,120000.0
2014-12-18 15:35:00,77.23,77.3,77.23,77.25,144300.0,54.9533,55.0031,54.9533,54.9675,144300.0
2014-12-18 15:40:00,77.25,77.35,77.25,77.29,264000.0,54.9675,55.0387,54.9675,54.996,264000.0
2014-12-18 15:45:00,77.29,77.36,77.28,77.36,232900.0,54.996,55.0458,54.9889,55.0458,232900.0
2014-12-18 15:50:00,77.36,77.44,77.35,77.41,411300.0,55.0458,55.1027,55.0387,55.0814,411300.0
2014-12-18 15:55:00,77.4,77.53,77.4,77.53,2307200.0,55.0743,55.1668,55.0743,55.1668,2307200.0
2014-12-19 09:30:00,77.45,77.7,77.43,77.61,146400.0,55.1098,55.2877,55.0956,55.2237,146400.0
2014-12-19 09:35:00,77.61,77.7,77.54,77.62,134900.0,55.2237,55.2877,55.1739,55.2308,134900.0
2014-12-19 09:40:00,77.6,77.65,77.47,77.48,54100.0,55.2166,55.2522,55.1241,55.1312,54100.0
2014-12-19 09:45:00,77.49,77.62,77.48,77.61,67400.0,55.1383,55.2308,55.1312,55.2237,67400.0
2014-12-19 09:50:00,77.6,77.61,77.45,77.46,74000.0,55.2166,55.2237,55.1098,55.117,74000.0
2014-12-19 09:55:00,77.46,77.55,77.4,77.51,82600.0,55.117,55.181,55.0743,55.1525,82600.0
2014-12-19 10:00:00,77.52,77.6,77.51,77.56,163400.0,55.1596,55.2166,55.1525,55.1881,163400.0
2014-12-19 10:05:00,77.56,77.62,77.52,77.61,114300.0,55.1881,55.2308,55.1596,55.2237,114300.0
2014-12-19 10:10:00,77.61,77.63,77.57,77.61,57800.0,55.2237,55.2379,55.1952,55.2237,57800.0
2014-12-19 10:15:00,77.6,77.61,77.56,77.59,27000.0,55.2166,55.2237,55.1881,55.2095,27000.0
2014-12-19 10:20:00,77.59,77.59,77.5,77.56,41200.0,55.2095,55.2095,55.1454,55.1881,41200.0
2014-12-19 10:25:00,77.56,77.63,77.54,77.62,37100.0,55.1881,55.2379,55.1739,55.2308,37100.0
2014-12-19 10:30:00,77.62,77.64,77.52,77.57,45000.0,55.2308,55.245,55.1596,55.1952,45000.0
2014-12-19 10:35:00,77.56,77.56,77.52,77.56,93900.0,55.1881,55.1881,55.1596,55.1881,93900.0
2014-12-19 10:40:00,77.55,77.6,77.53,77.54,46100.0,55.181,55.2166,55.1668,55.1739,46100.0
2014-12-19 10:45:00,77.54,77.57,77.51,77.54,57400.0,55.1739,55.1952,55.1525,55.1739,57400.0
2014-12-19 10:50:00,77.54,77.55,77.5,77.53,22700.0,55.1739,55.181,55.1454,55.1668,22700.0
2014-12-19 10:55:00,77.54,77.62,77.53,77.62,82600.0,55.1739,55.2308,55.1668,55.2308,82600.0
2014-12-19 11:00:00,77.62,77.63,77.49,77.51,180800.0,55.2308,55.2379,55.1383,55.1525,180800.0
2014-12-19 11:05:00,77.51,77.54,77.49,77.49,56100.0,55.1525,55.1739,55.1383,55.1383,56100.0
2014-12-19 11:10:00,77.49,77.53,77.49,77.51,27800.0,55.1383,55.1668,55.1383,55.1525,27800.0
2014-12-19 11:15:00,77.5,77.55,77.48,77.54,39100.0,55.1454,55.181,55.1312,55.1739,39100.0
2014-12-19 11:20:00,77.54,77.55,77.48,77.49,29300.0,55.1739,55.181,55.1312,55.1383,29300.0
2014-12-19 11:25:00,77.5,77.57,77.49,77.52,27400.0,55.1454,55.1952,55.1383,55.1596,27400.0
2014-12-19 11:30:00,77.52,77.55,77.49,77.54,36100.0,55.1596,55.181,55.1383,55.1739,36100.0
2014-12-19 11:35:00,77.54,77.54,77.38,77.45,60000.0,55.1739,55.1739,55.06,55.1098,60000.0
2014-12-19 11:40:00,77.45,77.5,77.44,77.5,30700.0,55.1098,55.1454,55.1027,55.1454,30700.0
2014-12-19 11:45:00,77.51,77.52,77.47,77.47,80800.0,55.1525,55.1596,55.1241,55.1241,80800.0
2014-12-19 11:50:00,77.47,77.5,77.46,77.46,36900.0,55.1241,55.1454,55.117,55.117,36900.0
2014-12-19 11:55:00,77.47,77.5,77.47,77.47,16400.0,55.1241,55.1454,55.1241,55.1241,16400.0
2014-12-19 12:00:00,77.48,77.49,77.41,77.46,18500.0,55.1312,55.1383,55.0814,55.117,18500.0
2014-12-19 12:05:00,77.46,77.47,77.42,77.44,20400.0,55.117,55.1241,55.0885,55.1027,20400.0
2014-12-19 12:10:00,77.43,77.46,77.41,77.41,38600.0,55.0956,55.117,55.0814,55.0814,38600.0
2014-12-19 12:15:00,77.41,77.44,77.4,77.4,21400.0,55.0814,55.1027,55.0743,55.0743,21400.0
2014-12-19 12:20:00,77.4,77.41,77.32,77.32,24400.0,55.0743,55.0814,55.0173,55.0173,24400.0
2014-12-19 12:25:00,77.32,77.41,77.32,77.39,26700.0,55.0173,55.0814,55.0173,55.0671,26700.0
2014-12-19 12:30:00,77.39,77.4,77.37,77.39,16800.0,55.0671,55.0743,55.0529,55.0671,16800.0
2014-12-19 12:35:00,77.38,77.47,77.38,77.43,102900.0,55.06,55.1241,55.06,55.0956,102900.0
2014-12-19 12:40:00,77.43,77.46,77.41,77.46,30400.0,55.0956,55.117,55.0814,55.117,30400.0
2014-12-19 12:45:00,77.46,77.49,77.43,77.46,18900.0,55.117,55.1383,55.0956,55.117,18900.0
2014-12-19 12:50:00,77.46,77.52,77.46,77.46,46400.0,55.117,55.1596,55.117,55.117,46400.0
2014-12-19 12:55:00,77.46,77.46,77.4,77.4,24600.0,55.117,55.117,55.0743,55.0743,24600.0
2014-12-19 13:00:00,77.41,77.44,77.41,77.42,16000.0,55.0814,55.1027,55.0814,55.0885,16000.0
2014-12-19 13:05:00,77.41,77.46,77.4,77.45,20600.0,55.0814,55.117,55.0743,55.1098,20600.0
2014-12-19 13:10:00,77.45,77.46,77.41,77.44,14300.0,55.1098,55.117,55.0814,55.1027,14300.0
2014-12-19 13:15:00,77.44,77.48,77.44,77.46,10800.0,55.1027,55.1312,55.1027,55.117,10800.0
2014-12-19 13:20:00,77.47,77.49,77.45,77.47,12500.0,55.1241,55.1383,55.1098,55.1241,12500.0
2014-12-19 13:25:00,77.47,77.52,77.47,77.51,19000.0,55.1241,55.1596,55.1241,55.1525,19000.0
2014-12-19 13:30:00,77.52,77.54,77.49,77.49,28400.0,55.1596,55.1739,55.1383,55.1383,28400.0
2014-12-19 13:35:00,77.49,77.51,77.48,77.49,15500.0,55.1383,55.1525,55.1312,55.1383,15500.0
2014-12-19 13:40:00,77.48,77.53,77.47,77.53,32400.0,55.1312,55.1668,55.1241,55.1668,32400.0
2014-12-19 13:45:00,77.52,77.53,77.49,77.52,26800.0,55.1596,55.1668,55.1383,55.1596,26800.0
2014-12-19 13:50:00,77.51,77.54,77.51,77.51,23500.0,55.1525,55.1739,55.1525,55.1525,23500.0
2014-12-19 13:55:00,77.5,77.54,77.5,77.53,18200.0,55.1454,55.1739,55.1454,55.1668,18200.0
2014-12-19 14:00:00,77.53,77.56,77.5,77.56,21500.0,55.1668,55.1881,55.1454,55.1881,21500.0
2014-12-19 14:05:00,77.55,77.61,77.54,77.61,21600.0,55.181,55.2237,55.1739,55.2237,21600.0
2014-12-19 14:10:00,77.61,77.65,77.6,77.63,24700.0,55.2237,55.2522,55.2166,55.2379,24700.0
2014-12-19 14:15:00,77.64,77.65,77.62,77.62,39700.0,55.245,55.2522,55.2308,55.2308,39700.0
2014-12-19 14:20:00,77.61,77.61,77.58,77.59,31700.0,55.2237,55.2237,55.2023,55.2095,31700.0
2014-12-19 14:25:00,77.58,77.6,77.57,77.6,32900.0,55.2023,55.2166,55.1952,55.2166,32900.0
2014-12-19 14:30:00,77.59,77.62,77.57,77.59,31200.0,55.2095,55.2308,55.1952,55.2095,31200.0
2014-12-19 14:35:00,77.59,77.61,77.58,77.61,67100.0,55.2095,55.2237,55.2023,55.2237,67100.0
2014-12-19 14:40:00,77.61,77.65,77.61,77.65,33300.0,55.2237,55.2522,55.2237,55.2522,33300.0
2014-12-19 14:45:00,77.65,77.68,77.63,77.67,51200.0,55.2522,55.2735,55.2379,55.2664,51200.0
2014-12-19 14:50:00,77.68,77.73,77.68,77.73,35700.0,55.2735,55.3091,55.2735,55.3091,35700.0
2014-12-19 14:55:00,77.73,77.75,77.72,77.72,89300.0,55.3091,55.3233,55.302,55.302,89300.0
2014-12-19 15:00:00,77.72,77.73,77.71,77.72,44800.0,55.302,55.3091,55.2948,55.302,44800.0
2014-12-19 15:05:00,77.72,77.74,77.68,77.73,59100.0,55.302,55.3162,55.2735,55.3091,59100.0
2014-12-19 15:10:00,77.73,77.78,77.67,77.76,88400.0,55.3091,55.3447,55.2664,55.3304,88400.0
2014-12-19 15:15:00,77.77,77.77,77.73,77.75,36300.0,55.3375,55.3375,55.3091,55.3233,36300.0
2014-12-19 15:20:00,77.74,77.8,77.74,77.77,55800.0,55.3162,55.3589,55.3162,55.3375,55800.0
2014-12-19 15:25:00,77.77,77.84,77.76,77.84,116100.0,55.3375,55.3873,55.3304,55.3873,116100.0
2014-12-19 15:30:00,77.84,77.93,77.83,77.92,467500.0,55.3873,55.4514,55.3802,55.4443,467500.0
2014-12-19 15:35:00,77.91,77.98,77.91,77.95,161600.0,55.4372,55.487,55.4372,55.4656,161600.0
2014-12-19 15:40:00,77.95,77.95,77.82,77.82,190500.0,55.4656,55.4656,55.3731,55.3731,190500.0
2014-12-19 15:45:00,77.83,77.83,77.76,77.76,203800.0,55.3802,55.3802,55.3304,55.3304,203800.0
2014-12-19 15:50:00,77.77,77.8,77.72,77.73,650700.0,55.3375,55.3589,55.302,55.3091,650700.0
2014-12-19 15:55:00,77.72,77.78,77.69,77.71,1638800.0,55.302,55.3447,55.2806,55.2948,1638800.0
2014-12-22 09:30:00,77.7,78.25,77.65,78.24,103300.0,55.2877,55.6791,55.2522,55.672,103300.0
2014-12-22 09:35:00,78.22,78.31,78.16,78.18,112300.0,55.6577,55.7218,55.615,55.6293,112300.0
2014-12-22 09:40:00,78.2,78.23,78.1,78.18,152500.0,55.6435,55.6649,55.5724,55.6293,152500.0
2014-12-22 09:45:00,78.19,78.21,78.16,78.19,72500.0,55.6364,55.6506,55.615,55.6364,72500.0
2014-12-22 09:50:00,78.19,78.25,78.15,78.19,77000.0,55.6364,55.6791,55.6079,55.6364,77000.0
2014-12-22 09:55:00,78.19,78.21,78.11,78.16,231000.0,55.6364,55.6506,55.5795,55.615,231000.0
2014-12-22 10:00:00,78.15,78.15,78.07,78.1,44400.0,55.6079,55.6079,55.551,55.5724,44400.0
2014-12-22 10:05:00,78.1,78.15,78.03,78.07,27900.0,55.5724,55.6079,55.5225,55.551,27900.0
2014-12-22 10:10:00,78.08,78.13,78.05,78.06,23800.0,55.5581,55.5937,55.5368,55.5439,23800.0
2014-12-22 10:15:00,78.06,78.13,78.06,78.09,23900.0,55.5439,55.5937,55.5439,55.5652,23900.0
2014-12-22 10:20:00,78.1,78.13,78.09,78.12,19500.0,55.5724,55.5937,55.5652,55.5866,19500.0
2014-12-22 10:25:00,78.13,78.2,78.11,78.17,37700.0,55.5937,55.6435,55.5795,55.6222,37700.0
2014-12-22 10:30:00,78.18,78.2,78.13,78.15,24000.0,55.6293,55.6435,55.5937,55.6079,24000.0
2014-12-22 10:35:00,78.15,78.16,78.03,78.05,19700.0,55.6079,55.615,55.5225,55.5368,19700.0
2014-12-22 10:40:00,78.05,78.08,78.01,78.01,21300.0,55.5368,55.5581,55.5083,55.5083,21300.0
2014-12-22 10:45:00,78.01,78.02,77.9,77.96,41900.0,55.5083,55.5154,55.43,55.4727,41900.0
2014-12-22 10:50:00,77.96,78.03,77.96,78.02,18700.0,55.4727,55.5225,55.4727,55.5154,18700.0
2014-12-22 10:55:00,78.02,78.06,78.02,78.02,23100.0,55.5154,55.5439,55.5154,55.5154,23100.0
2014-12-22 11:00:00,78.01,78.02,77.92,77.97,30600.0,55.5083,55.5154,55.4443,55.4798,30600.0
2014-12-22 11:05:00,77.98,77.98,77.91,77.95,36600.0,55.487,55.487,55.4372,55.4656,36600.0
2014-12-22 11:10:00,77.95,77.99,77.92,77.97,25900.0,55.4656,55.4941,55.4443,55.4798,25900.0
2014-12-22 11:15:00,77.97,78.02,77.96,78.02,24700.0,55.4798,55.5154,55.4727,55.5154,24700.0
2014-12-22 11:20:00,78.02,78.08,78.02,78.06,37100.0,55.5154,55.5581,55.5154,55.5439,37100.0
2014-12-22 11:25:00,78.06,78.14,78.05,78.12,36600.0,55.5439,55.6008,55.5368,55.5866,36600.0
2014-12-22 11:30:00,78.13,78.17,78.12,78.16,43000.0,55.5937,55.6222,55.5866,55.615,43000.0
2014-12-22 11:35:00,78.17,78.18,78.13,78.14,65600.0,55.6222,55.6293,55.5937,55.6008,65600.0
2014-12-22 11:40:00,78.13,78.13,78.08,78.12,53400.0,55.5937,55.5937,55.5581,55.5866,53400.0
2014-12-22 11:45:00,78.12,78.13,78.06,78.06,39800.0,55.5866,55.5937,55.5439,55.5439,39800.0
2014-12-22 11:50:00,78.06,78.13,78.06,78.11,124200.0,55.5439,55.5937,55.5439,55.5795,124200.0
2014-12-22 11:55:00,78.1,78.13,78.06,78.12,24100.0,55.5724,55.5937,55.5439,55.5866,24100.0
2014-12-22 12:00:00,78.12,78.17,78.12,78.17,20600.0,55.5866,55.6222,55.5866,55.6222,20600.0
2014-12-22 12:05:00,78.17,78.22,78.14,78.21,122300.0,55.6222,55.6577,55.6008,55.6506,122300.0
2014-12-22 12:10:00,78.21,78.23,78.19,78.21,74000.0,55.6506,55.6649,55.6364,55.6506,74000.0
2014-12-22 12:15:00,78.2,78.24,78.19,78.24,23400.0,55.6435,55.672,55.6364,55.672,23400.0
2014-12-22 12:20:00,78.23,78.24,78.19,78.23,19800.0,55.6649,55.672,55.6364,55.6649,19800.0
2014-12-22 12:25:00,78.23,78.24,78.18,78.18,18200.0,55.6649,55.672,55.6293,55.6293,18200.0
2014-12-22 12:30:00,78.19,78.21,78.18,78.2,32500.0,55.6364,55.6506,55.6293,55.6435,32500.0
2014-12-22 12:35:00,78.21,78.22,78.17,78.21,16700.0,55.6506,55.6577,55.6222,55.6506,16700.0
2014-12-22 12:40:00,78.21,78.28,78.2,78.28,14400.0,55.6506,55.7004,55.6435,55.7004,14400.0
2014-12-22 12:45:00,78.28,78.31,78.27,78.3,15600.0,55.7004,55.7218,55.6933,55.7147,15600.0
2014-12-22 12:50:00,78.3,78.33,78.29,78.32,32200.0,55.7147,55.736,55.7075,55.7289,32200.0
2014-12-22 12:55:00,78.32,78.36,78.32,78.35,29100.0,55.7289,55.7574,55.7289,55.7502,29100.0
2014-12-22 13:00:00,78.34,78.35,78.29,78.29,42400.0,55.7431,55.7502,55.7075,55.7075,42400.0
2014-12-22 13:05:00,78.29,78.29,78.26,78.29,49300.0,55.7075,55.7075,55.6862,55.7075,49300.0
2014-12-22 13:10:00,78.29,78.3,78.27,78.28,57700.0,55.7075,55.7147,55.6933,55.7004,57700.0
2014-12-22 13:15:00,78.28,78.31,78.28,78.29,30300.0,55.7004,55.7218,55.7004,55.7075,30300.0
2014-12-22 13:20:00,78.29,78.31,78.26,78.3,36000.0,55.7075,55.7218,55.6862,55.7147,36000.0
2014-12-22 13:25:00,78.3,78.36,78.29,78.33,40900.0,55.7147,55.7574,55.7075,55.736,40900.0
2014-12-22 13:30:00,78.33,78.37,78.33,78.36,31700.0,55.736,55.7645,55.736,55.7574,31700.0
2014-12-22 13:35:00,78.37,78.39,78.36,78.39,13300.0,55.7645,55.7787,55.7574,55.7787,13300.0
2014-12-22 13:40:00,78.39,78.39,78.35,78.37,57000.0,55.7787,55.7787,55.7502,55.7645,57000.0
2014-12-22 13:45:00,78.36,78.37,78.33,78.35,126000.0,55.7574,55.7645,55.736,55.7502,126000.0
2014-12-22 13:50:00,78.35,78.35,78.3,78.31,401500.0,55.7502,55.7502,55.7147,55.7218,401500.0
2014-12-22 13:55:00,78.31,78.39,78.31,78.39,176200.0,55.7218,55.7787,55.7218,55.7787,176200.0
2014-12-22 14:00:00,78.39,78.39,78.35,78.36,157700.0,55.7787,55.7787,55.7502,55.7574,157700.0
2014-12-22 14:05:00,78.36,78.42,78.36,78.42,257600.0,55.7574,55.8,55.7574,55.8,257600.0
2014-12-22 14:10:00,78.41,78.43,78.4,78.43,87300.0,55.7929,55.8072,55.7858,55.8072,87300.0
2014-12-22 14:15:00,78.43,78.46,78.42,78.42,112200.0,55.8072,55.8285,55.8,55.8,112200.0
2014-12-22 14:20:00,78.42,78.46,78.41,78.44,76900.0,55.8,55.8285,55.7929,55.8143,76900.0
2014-12-22 14:25:00,78.43,78.48,78.43,78.48,94200.0,55.8072,55.8427,55.8072,55.8427,94200.0
2014-12-22 14:30:00,78.48,78.52,78.47,78.52,108500.0,55.8427,55.8712,55.8356,55.8712,108500.0
2014-12-22 14:35:00,78.52,78.52,78.49,78.52,104900.0,55.8712,55.8712,55.8499,55.8712,104900.0
2014-12-22 14:40:00,78.51,78.52,78.48,78.48,65000.0,55.8641,55.8712,55.8427,55.8427,65000.0
2014-12-22 14:45:00,78.48,78.51,78.48,78.5,87200.0,55.8427,55.8641,55.8427,55.857,87200.0
2014-12-22 14:50:00,78.5,78.52,78.49,78.52,86800.0,55.857,55.8712,55.8499,55.8712,86800.0
2014-12-22 14:55:00,78.52,78.52,78.51,78.52,15100.0,55.8712,55.8712,55.8641,55.8712,15100.0
2014-12-22 15:00:00,78.52,78.54,78.51,78.54,57800.0,55.8712,55.8854,55.8641,55.8854,57800.0
2014-12-22 15:05:00,78.54,78.59,78.54,78.59,114300.0,55.8854,55.921,55.8854,55.921,114300.0
2014-12-22 15:10:00,78.59,78.6,78.58,78.59,35900.0,55.921,55.9281,55.9139,55.921,35900.0
2014-12-22 15:15:00,78.59,78.6,78.59,78.6,109200.0,55.921,55.9281,55.921,55.9281,109200.0
2014-12-22 15:20:00,78.59,78.62,78.59,78.62,91100.0,55.921,55.9424,55.921,55.9424,91100.0
2014-12-22 15:25:00,78.61,78.62,78.58,78.61,167100.0,55.9352,55.9424,55.9139,55.9352,167100.0
2014-12-22 15:30:00,78.61,78.66,78.6,78.66,216800.0,55.9352,55.9708,55.9281,55.9708,216800.0
2014-12-22 15:35:00,78.66,78.66,78.59,78.59,122300.0,55.9708,55.9708,55.921,55.921,122300.0
2014-12-22 15:40:00,78.6,78.66,78.59,78.66,414200.0,55.9281,55.9708,55.921,55.9708,414200.0
2014-12-22 15:45:00,78.65,78.66,78.56,78.61,462800.0,55.9637,55.9708,55.8997,55.9352,462800.0
2014-12-22 15:50:00,78.61,78.61,78.56,78.58,514400.0,55.9352,55.9352,55.8997,55.9139,514400.0
2014-12-22 15:55:00,78.58,78.9,78.58,78.87,4249900.0,55.9139,56.1416,55.9139,56.1202,4249900.0
2014-12-23 09:30:00,79.02,79.02,78.75,78.77,706100.0,56.227,56.227,56.0349,56.0491,706100.0
2014-12-23 09:35:00,78.77,78.99,78.77,78.86,124100.0,56.0491,56.2056,56.0491,56.1131,124100.0
2014-12-23 09:40:00,78.87,79.0,78.86,78.97,49500.0,56.1202,56.2127,56.1131,56.1914,49500.0
2014-12-23 09:45:00,78.96,79.0,78.86,78.98,164000.0,56.1843,56.2127,56.1131,56.1985,164000.0
2014-12-23 09:50:00,78.98,79.11,78.98,79.09,22300.0,56.1985,56.291,56.1985,56.2768,22300.0
2014-12-23 09:55:00,79.08,79.13,79.05,79.09,55900.0,56.2697,56.3053,56.2483,56.2768,55900.0
2014-12-23 10:00:00,79.07,79.1,79.03,79.1,35000.0,56.2626,56.2839,56.2341,56.2839,35000.0
2014-12-23 10:05:00,79.1,79.1,78.94,78.94,68100.0,56.2839,56.2839,56.1701,56.1701,68100.0
2014-12-23 10:10:00,78.94,79.0,78.84,78.9,74300.0,56.1701,56.2127,56.0989,56.1416,74300.0
2014-12-23 10:15:00,78.88,78.89,78.82,78.83,40400.0,56.1274,56.1345,56.0847,56.0918,40400.0
2014-12-23 10:20:00,78.83,78.84,78.76,78.82,71700.0,56.0918,56.0989,56.042,56.0847,71700.0
2014-12-23 10:25:00,78.82,78.82,78.7,78.8,36800.0,56.0847,56.0847,55.9993,56.0704,36800.0
2014-12-23 10:30:00,78.8,78.8,78.71,78.76,49800.0,56.0704,56.0704,56.0064,56.042,49800.0
2014-12-23 10:35:00,78.76,78.76,78.65,78.7,50100.0,56.042,56.042,55.9637,55.9993,50100.0
2014-12-23 10:40:00,78.7,78.75,78.7,78.73,63500.0,55.9993,56.0349,55.9993,56.0206,63500.0
2014-12-23 10:45:00,78.73,78.75,78.63,78.75,60200.0,56.0206,56.0349,55.9495,56.0349,60200.0
2014-12-23 10:50:00,78.75,78.83,78.71,78.81,66400.0,56.0349,56.0918,56.0064,56.0776,66400.0
2014-12-23 10:55:00,78.81,78.82,78.71,78.77,238400.0,56.0776,56.0847,56.0064,56.0491,238400.0
2014-12-23 11:00:00,78.77,78.77,78.66,78.66,34800.0,56.0491,56.0491,55.9708,55.9708,34800.0
2014-12-23 11:05:00,78.66,78.69,78.61,78.63,108300.0,55.9708,55.9922,55.9352,55.9495,108300.0
2014-12-23 11:10:00,78.63,78.66,78.62,78.65,80100.0,55.9495,55.9708,55.9424,55.9637,80100.0
2014-12-23 11:15:00,78.65,78.69,78.63,78.68,82300.0,55.9637,55.9922,55.9495,55.9851,82300.0
2014-12-23 11:20:00,78.68,78.69,78.63,78.63,92300.0,55.9851,55.9922,55.9495,55.9495,92300.0
2014-12-23 11:25:00,78.63,78.64,78.57,78.58,99600.0,55.9495,55.9566,55.9068,55.9139,99600.0
2014-12-23 11:30:00,78.58,78.65,78.56,78.56,131300.0,55.9139,55.9637,55.8997,55.8997,131300.0
2014-12-23 11:35:00,78.56,78.56,78.52,78.54,29300.0,55.8997,55.8997,55.8712,55.8854,29300.0
2014-12-23 11:40:00,78.55,78.57,78.55,78.55,29200.0,55.8925,55.9068,55.8925,55.8925,29200.0
2014-12-23 11:45:00,78.56,78.56,78.51,78.55,26800.0,55.8997,55.8997,55.8641,55.8925,26800.0
2014-12-23 11:50:00,78.55,78.59,78.54,78.59,27100.0,55.8925,55.921,55.8854,55.921,27100.0
2014-12-23 11:55:00,78.59,78.59,78.57,78.58,22700.0,55.921,55.921,55.9068,55.9139,22700.0
2014-12-23 12:00:00,78.58,78.58,78.5,78.5,41600.0,55.9139,55.9139,55.857,55.857,41600.0
2014-12-23 12:05:00,78.5,78.54,78.5,78.54,34900.0,55.857,55.8854,55.857,55.8854,34900.0
2014-12-23 12:10:00,78.55,78.56,78.53,78.56,16000.0,55.8925,55.8997,55.8783,55.8997,16000.0
2014-12-23 12:15:00,78.55,78.57,78.55,78.57,12200.0,55.8925,55.9068,55.8925,55.9068,12200.0
2014-12-23 12:20:00,78.57,78.57,78.52,78.52,51300.0,55.9068,55.9068,55.8712,55.8712,51300.0
2014-12-23 12:25:00,78.51,78.6,78.51,78.59,55700.0,55.8641,55.9281,55.8641,55.921,55700.0
2014-12-23 12:30:00,78.59,78.6,78.58,78.59,26400.0,55.921,55.9281,55.9139,55.921,26400.0
2014-12-23 12:35:00,78.59,78.62,78.58,78.6,41600.0,55.921,55.9424,55.9139,55.9281,41600.0
2014-12-23 12:40:00,78.6,78.6,78.57,78.59,49600.0,55.9281,55.9281,55.9068,55.921,49600.0
2014-12-23 12:45:00,78.6,78.64,78.58,78.63,37700.0,55.9281,55.9566,55.9139,55.9495,37700.0
2014-12-23 12:50:00,78.64,78.68,78.62,78.65,44600.0,55.9566,55.9851,55.9424,55.9637,44600.0
2014-12-23 12:55:00,78.65,78.66,78.64,78.65,73800.0,55.9637,55.9708,55.9566,55.9637,73800.0
2014-12-23 13:00:00,78.66,78.67,78.6,78.63,18400.0,55.9708,55.9779,55.9281,55.9495,18400.0
2014-12-23 13:05:00,78.63,78.66,78.62,78.65,22300.0,55.9495,55.9708,55.9424,55.9637,22300.0
2014-12-23 13:10:00,78.65,78.68,78.65,78.68,17600.0,55.9637,55.9851,55.9637,55.9851,17600.0
2014-12-23 13:15:00,78.68,78.68,78.6,78.6,23500.0,55.9851,55.9851,55.9281,55.9281,23500.0
2014-12-23 13:20:00,78.6,78.63,78.58,78.61,35400.0,55.9281,55.9495,55.9139,55.9352,35400.0
2014-12-23 13:25:00,78.61,78.62,78.58,78.61,33200.0,55.9352,55.9424,55.9139,55.9352,33200.0
2014-12-23 13:30:00,78.61,78.66,78.61,78.65,31500.0,55.9352,55.9708,55.9352,55.9637,31500.0
2014-12-23 13:35:00,78.65,78.66,78.63,78.65,17300.0,55.9637,55.9708,55.9495,55.9637,17300.0
2014-12-23 13:40:00,78.65,78.69,78.65,78.67,10800.0,55.9637,55.9922,55.9637,55.9779,10800.0
2014-12-23 13:45:00,78.67,78.68,78.65,78.65,18100.0,55.9779,55.9851,55.9637,55.9637,18100.0
2014-12-23 13:50:00,78.65,78.66,78.6,78.61,33900.0,55.9637,55.9708,55.9281,55.9352,33900.0
2014-12-23 13:55:00,78.6,78.63,78.58,78.61,43500.0,55.9281,55.9495,55.9139,55.9352,43500.0
2014-12-23 14:00:00,78.62,78.63,78.55,78.57,133300.0,55.9424,55.9495,55.8925,55.9068,133300.0
2014-12-23 14:05:00,78.56,78.57,78.55,78.55,14200.0,55.8997,55.9068,55.8925,55.8925,14200.0
2014-12-23 14:10:00,78.55,78.61,78.55,78.58,52600.0,55.8925,55.9352,55.8925,55.9139,52600.0
2014-12-23 14:15:00,78.58,78.6,78.56,78.57,57700.0,55.9139,55.9281,55.8997,55.9068,57700.0
2014-12-23 14:20:00,78.57,78.6,78.57,78.6,26600.0,55.9068,55.9281,55.9068,55.9281,26600.0
2014-12-23 14:25:00,78.6,78.62,78.6,78.6,17900.0,55.9281,55.9424,55.9281,55.9281,17900.0
2014-12-23 14:30:00,78.61,78.63,78.58,78.58,27800.0,55.9352,55.9495,55.9139,55.9139,27800.0
2014-12-23 14:35:00,78.58,78.6,78.57,78.58,34100.0,55.9139,55.9281,55.9068,55.9139,34100.0
2014-12-23 14:40:00,78.58,78.58,78.54,78.56,59900.0,55.9139,55.9139,55.8854,55.8997,59900.0
2014-12-23 14:45:00,78.56,78.57,78.53,78.55,28300.0,55.8997,55.9068,55.8783,55.8925,28300.0
2014-12-23 14:50:00,78.55,78.55,78.52,78.54,40100.0,55.8925,55.8925,55.8712,55.8854,40100.0
2014-12-23 14:55:00,78.54,78.54,78.48,78.48,38200.0,55.8854,55.8854,55.8427,55.8427,38200.0
2014-12-23 15:00:00,78.47,78.52,78.47,78.5,44700.0,55.8356,55.8712,55.8356,55.857,44700.0
2014-12-23 15:05:00,78.5,78.53,78.45,78.46,75000.0,55.857,55.8783,55.8214,55.8285,75000.0
2014-12-23 15:10:00,78.47,78.52,78.47,78.51,56200.0,55.8356,55.8712,55.8356,55.8641,56200.0
2014-12-23 15:15:00,78.51,78.53,78.51,78.52,50900.0,55.8641,55.8783,55.8641,55.8712,50900.0
2014-12-23 15:20:00,78.52,78.53,78.45,78.45,78700.0,55.8712,55.8783,55.8214,55.8214,78700.0
2014-12-23 15:25:00,78.45,78.55,78.45,78.53,167300.0,55.8214,55.8925,55.8214,55.8783,167300.0
2014-12-23 15:30:00,78.53,78.54,78.49,78.52,57700.0,55.8783,55.8854,55.8499,55.8712,57700.0
2014-12-23 15:35:00,78.52,78.57,78.51,78.55,146700.0,55.8712,55.9068,55.8641,55.8925,146700.0
2014-12-23 15:40:00,78.56,78.56,78.55,78.56,74900.0,55.8997,55.8997,55.8925,55.8997,74900.0
2014-12-23 15:45:00,78.56,78.58,78.53,78.58,217600.0,55.8997,55.9139,55.8783,55.9139,217600.0
2014-12-23 15:50:00,78.58,78.66,78.57,78.66,579900.0,55.9139,55.9708,55.9068,55.9708,579900.0
2014-12-23 15:55:00,78.65,78.69,78.59,78.63,1297300.0,55.9637,55.9922,55.921,55.9495,1297300.0
2014-12-24 09:30:00,77.97,78.26,77.76,77.91,133600.0,56.0602,56.2687,55.9092,56.017,133600.0
2014-12-24 09:35:00,77.94,77.99,77.82,77.94,51400.0,56.0386,56.0746,55.9523,56.0386,51400.0
2014-12-24 09:40:00,77.93,77.96,77.84,77.84,31100.0,56.0314,56.053,55.9667,55.9667,31100.0
2014-12-24 09:45:00,77.84,78.01,77.84,78.0,57300.0,55.9667,56.0889,55.9667,56.0818,57300.0
2014-12-24 09:50:00,78.01,78.01,77.89,77.95,23800.0,56.0889,56.0889,56.0027,56.0458,23800.0
2014-12-24 09:55:00,77.97,78.08,77.96,77.97,35300.0,56.0602,56.1393,56.053,56.0602,35300.0
2014-12-24 10:00:00,77.97,77.99,77.84,77.84,16500.0,56.0602,56.0746,55.9667,55.9667,16500.0
2014-12-24 10:05:00,77.85,77.86,77.74,77.77,18600.0,55.9739,55.9811,55.8948,55.9164,18600.0
2014-12-24 10:10:00,77.78,77.78,77.76,77.77,14500.0,55.9236,55.9236,55.9092,55.9164,14500.0
2014-12-24 10:15:00,77.76,77.79,77.7,77.78,80800.0,55.9092,55.9308,55.8661,55.9236,80800.0
2014-12-24 10:20:00,77.77,77.82,77.76,77.82,13700.0,55.9164,55.9523,55.9092,55.9523,13700.0
2014-12-24 10:25:00,77.81,77.83,77.8,77.82,10600.0,55.9451,55.9595,55.938,55.9523,10600.0
2014-12-24 10:30:00,77.81,77.83,77.8,77.81,14500.0,55.9451,55.9595,55.938,55.9451,14500.0
2014-12-24 10:35:00,77.81,77.82,77.73,77.73,9100.0,55.9451,55.9523,55.8876,55.8876,9100.0
2014-12-24 10:40:00,77.73,77.74,77.7,77.73,45700.0,55.8876,55.8948,55.8661,55.8876,45700.0
2014-12-24 10:45:00,77.72,77.8,77.72,77.76,105900.0,55.8804,55.938,55.8804,55.9092,105900.0
2014-12-24 10:50:00,77.76,77.76,77.67,77.67,20700.0,55.9092,55.9092,55.8445,55.8445,20700.0
2014-12-24 10:55:00,77.66,77.67,77.6,77.6,22500.0,55.8373,55.8445,55.7942,55.7942,22500.0
2014-12-24 11:00:00,77.61,77.61,77.56,77.61,36900.0,55.8013,55.8013,55.7654,55.8013,36900.0
2014-12-24 11:05:00,77.61,77.61,77.52,77.58,27700.0,55.8013,55.8013,55.7366,55.7798,27700.0
2014-12-24 11:10:00,77.57,77.58,77.53,77.54,12800.0,55.7726,55.7798,55.7438,55.751,12800.0
2014-12-24 11:15:00,77.54,77.57,77.49,77.5,15100.0,55.751,55.7726,55.7151,55.7223,15100.0
2014-12-24 11:20:00,77.5,77.52,77.46,77.46,14300.0,55.7223,55.7366,55.6935,55.6935,14300.0
2014-12-24 11:25:00,77.45,77.59,77.43,77.58,29400.0,55.6863,55.787,55.6719,55.7798,29400.0
2014-12-24 11:30:00,77.58,77.6,77.54,77.54,36600.0,55.7798,55.7942,55.751,55.751,36600.0
2014-12-24 11:35:00,77.54,77.54,77.5,77.52,15400.0,55.751,55.751,55.7223,55.7366,15400.0
2014-12-24 11:40:00,77.53,77.63,77.53,77.63,9300.0,55.7438,55.8157,55.7438,55.8157,9300.0
2014-12-24 11:45:00,77.63,77.65,77.62,77.65,14800.0,55.8157,55.8301,55.8085,55.8301,14800.0
2014-12-24 11:50:00,77.64,77.64,77.56,77.57,7100.0,55.8229,55.8229,55.7654,55.7726,7100.0
2014-12-24 11:55:00,77.56,77.57,77.55,77.56,4000.0,55.7654,55.7726,55.7582,55.7654,4000.0
2014-12-24 12:00:00,77.56,77.58,77.54,77.57,14500.0,55.7654,55.7798,55.751,55.7726,14500.0
2014-12-24 12:05:00,77.56,77.57,77.5,77.5,10100.0,55.7654,55.7726,55.7223,55.7223,10100.0
2014-12-24 12:10:00,77.5,77.6,77.5,77.59,14000.0,55.7223,55.7942,55.7223,55.787,14000.0
2014-12-24 12:15:00,77.6,77.61,77.53,77.54,8400.0,55.7942,55.8013,55.7438,55.751,8400.0
2014-12-24 12:20:00,77.52,77.53,77.45,77.45,13800.0,55.7366,55.7438,55.6863,55.6863,13800.0
2014-12-24 12:25:00,77.46,77.52,77.45,77.5,28500.0,55.6935,55.7366,55.6863,55.7223,28500.0
2014-12-24 12:30:00,77.49,77.51,77.48,77.51,20700.0,55.7151,55.7294,55.7079,55.7294,20700.0
2014-12-24 12:35:00,77.51,77.53,77.47,77.5,38500.0,55.7294,55.7438,55.7007,55.7223,38500.0
2014-12-24 12:40:00,77.5,77.55,77.5,77.55,226900.0,55.7223,55.7582,55.7223,55.7582,226900.0
2014-12-24 12:45:00,77.54,77.6,77.53,77.59,212400.0,55.751,55.7942,55.7438,55.787,212400.0
2014-12-24 12:50:00,77.59,77.63,77.58,77.61,152400.0,55.787,55.8157,55.7798,55.8013,152400.0
2014-12-24 12:55:00,77.61,77.61,77.48,77.5,423000.0,55.8013,55.8013,55.7079,55.7223,423000.0
2014-12-26 09:30:00,77.65,77.95,77.65,77.78,115300.0,55.8301,56.0458,55.8301,55.9236,115300.0
2014-12-26 09:35:00,77.76,77.95,77.74,77.95,30000.0,55.9092,56.0458,55.8948,56.0458,30000.0
2014-12-26 09:40:00,77.97,77.97,77.83,77.84,41500.0,56.0602,56.0602,55.9595,55.9667,41500.0
2014-12-26 09:45:00,77.83,77.9,77.81,77.9,61700.0,55.9595,56.0099,55.9451,56.0099,61700.0
2014-12-26 09:50:00,77.91,77.94,77.84,77.85,58200.0,56.017,56.0386,55.9667,55.9739,58200.0
2014-12-26 09:55:00,77.85,77.86,77.81,77.82,18100.0,55.9739,55.9811,55.9451,55.9523,18100.0
2014-12-26 10:00:00,77.83,77.87,77.78,77.85,36100.0,55.9595,55.9883,55.9236,55.9739,36100.0
2014-12-26 10:05:00,77.85,77.93,77.84,77.88,30700.0,55.9739,56.0314,55.9667,55.9955,30700.0
2014-12-26 10:10:00,77.88,77.89,77.81,77.83,28200.0,55.9955,56.0027,55.9451,55.9595,28200.0
2014-12-26 10:15:00,77.84,77.85,77.75,77.77,33500.0,55.9667,55.9739,55.902,55.9164,33500.0
2014-12-26 10:20:00,77.76,77.77,77.68,77.77,38700.0,55.9092,55.9164,55.8517,55.9164,38700.0
2014-12-26 10:25:00,77.78,77.78,77.71,77.71,13800.0,55.9236,55.9236,55.8732,55.8732,13800.0
2014-12-26 10:30:00,77.7,77.7,77.65,77.7,28700.0,55.8661,55.8661,55.8301,55.8661,28700.0
2014-12-26 10:35:00,77.69,77.77,77.68,77.75,22100.0,55.8589,55.9164,55.8517,55.902,22100.0
2014-12-26 10:40:00,77.76,77.81,77.75,77.78,31800.0,55.9092,55.9451,55.902,55.9236,31800.0
2014-12-26 10:45:00,77.77,77.77,77.71,77.74,9800.0,55.9164,55.9164,55.8732,55.8948,9800.0
2014-12-26 10:50:00,77.73,77.78,77.71,77.74,20900.0,55.8876,55.9236,55.8732,55.8948,20900.0
2014-12-26 10:55:00,77.74,77.79,77.74,77.75,12000.0,55.8948,55.9308,55.8948,55.902,12000.0
2014-12-26 11:00:00,77.75,77.77,77.74,77.75,9400.0,55.902,55.9164,55.8948,55.902,9400.0
2014-12-26 11:05:00,77.74,77.74,77.69,77.71,21700.0,55.8948,55.8948,55.8589,55.8732,21700.0
2014-12-26 11:10:00,77.7,77.71,77.66,77.68,17600.0,55.8661,55.8732,55.8373,55.8517,17600.0
2014-12-26 11:15:00,77.69,77.69,77.65,77.65,31300.0,55.8589,55.8589,55.8301,55.8301,31300.0
2014-12-26 11:20:00,77.64,77.69,77.63,77.69,15200.0,55.8229,55.8589,55.8157,55.8589,15200.0
2014-12-26 11:25:00,77.69,77.71,77.66,77.7,20800.0,55.8589,55.8732,55.8373,55.8661,20800.0
2014-12-26 11:30:00,77.69,77.77,77.69,77.77,33900.0,55.8589,55.9164,55.8589,55.9164,33900.0
2014-12-26 11:35:00,77.76,77.78,77.75,77.76,11800.0,55.9092,55.9236,55.902,55.9092,11800.0
2014-12-26 11:40:00,77.76,77.76,77.73,77.73,21000.0,55.9092,55.9092,55.8876,55.8876,21000.0
2014-12-26 11:45:00,77.73,77.75,77.73,77.74,21100.0,55.8876,55.902,55.8876,55.8948,21100.0
2014-12-26 11:50:00,77.74,77.8,77.73,77.8,49100.0,55.8948,55.938,55.8876,55.938,49100.0
2014-12-26 11:55:00,77.8,77.82,77.78,77.78,13800.0,55.938,55.9523,55.9236,55.9236,13800.0
2014-12-26 12:00:00,77.78,77.9,77.78,77.89,22500.0,55.9236,56.0099,55.9236,56.0027,22500.0
2014-12-26 12:05:00,77.9,77.91,77.87,77.87,11500.0,56.0099,56.017,55.9883,55.9883,11500.0
2014-12-26 12:10:00,77.88,77.9,77.82,77.84,43500.0,55.9955,56.0099,55.9523,55.9667,43500.0
2014-12-26 12:15:00,77.83,77.87,77.82,77.84,41000.0,55.9595,55.9883,55.9523,55.9667,41000.0
2014-12-26 12:20:00,77.85,77.89,77.84,77.86,24200.0,55.9739,56.0027,55.9667,55.9811,24200.0
2014-12-26 12:25:00,77.87,77.9,77.86,77.87,12400.0,55.9883,56.0099,55.9811,55.9883,12400.0
2014-12-26 12:30:00,77.87,77.91,77.87,77.87,46600.0,55.9883,56.017,55.9883,55.9883,46600.0
2014-12-26 12:35:00,77.86,77.86,77.81,77.82,12100.0,55.9811,55.9811,55.9451,55.9523,12100.0
2014-12-26 12:40:00,77.82,77.86,77.82,77.84,16400.0,55.9523,55.9811,55.9523,55.9667,16400.0
2014-12-26 12:45:00,77.84,77.86,77.83,77.85,8500.0,55.9667,55.9811,55.9595,55.9739,8500.0
2014-12-26 12:50:00,77.85,77.85,77.81,77.81,14400.0,55.9739,55.9739,55.9451,55.9451,14400.0
2014-12-26 12:55:00,77.81,77.85,77.81,77.83,13400.0,55.9451,55.9739,55.9451,55.9595,13400.0
2014-12-26 13:00:00,77.83,77.85,77.81,77.82,46000.0,55.9595,55.9739,55.9451,55.9523,46000.0
2014-12-26 13:05:00,77.81,77.84,77.8,77.84,3600.0,55.9451,55.9667,55.938,55.9667,3600.0
2014-12-26 13:10:00,77.84,77.86,77.82,77.84,32200.0,55.9667,55.9811,55.9523,55.9667,32200.0
2014-12-26 13:15:00,77.84,77.86,77.84,77.86,13500.0,55.9667,55.9811,55.9667,55.9811,13500.0
2014-12-26 13:20:00,77.86,77.86,77.83,77.85,15600.0,55.9811,55.9811,55.9595,55.9739,15600.0
2014-12-26 13:25:00,77.84,77.85,77.83,77.83,16000.0,55.9667,55.9739,55.9595,55.9595,16000.0
2014-12-26 13:30:00,77.84,77.84,77.81,77.84,41800.0,55.9667,55.9667,55.9451,55.9667,41800.0
2014-12-26 13:35:00,77.83,77.85,77.81,77.81,18200.0,55.9595,55.9739,55.9451,55.9451,18200.0
2014-12-26 13:40:00,77.81,77.83,77.8,77.81,41100.0,55.9451,55.9595,55.938,55.9451,41100.0
2014-12-26 13:45:00,77.82,77.82,77.8,77.82,5800.0,55.9523,55.9523,55.938,55.9523,5800.0
2014-12-26 13:50:00,77.83,77.87,77.83,77.85,13800.0,55.9595,55.9883,55.9595,55.9739,13800.0
2014-12-26 13:55:00,77.85,77.87,77.84,77.85,10400.0,55.9739,55.9883,55.9667,55.9739,10400.0
2014-12-26 14:00:00,77.86,77.87,77.84,77.85,20500.0,55.9811,55.9883,55.9667,55.9739,20500.0
2014-12-26 14:05:00,77.84,77.88,77.84,77.88,11800.0,55.9667,55.9955,55.9667,55.9955,11800.0
2014-12-26 14:10:00,77.87,77.89,77.87,77.87,9000.0,55.9883,56.0027,55.9883,55.9883,9000.0
2014-12-26 14:15:00,77.88,77.88,77.86,77.88,20000.0,55.9955,55.9955,55.9811,55.9955,20000.0
2014-12-26 14:20:00,77.88,77.89,77.87,77.88,8900.0,55.9955,56.0027,55.9883,55.9955,8900.0
2014-12-26 14:25:00,77.88,77.89,77.87,77.88,19700.0,55.9955,56.0027,55.9883,55.9955,19700.0
2014-12-26 14:30:00,77.89,77.9,77.88,77.88,43100.0,56.0027,56.0099,55.9955,55.9955,43100.0
2014-12-26 14:35:00,77.88,77.89,77.86,77.86,9000.0,55.9955,56.0027,55.9811,55.9811,9000.0
2014-12-26 14:40:00,77.87,77.88,77.85,77.87,20300.0,55.9883,55.9955,55.9739,55.9883,20300.0
2014-12-26 14:45:00,77.87,77.89,77.87,77.88,85600.0,55.9883,56.0027,55.9883,55.9955,85600.0
2014-12-26 14:50:00,77.88,77.9,77.87,77.9,52500.0,55.9955,56.0099,55.9883,56.0099,52500.0
2014-12-26 14:55:00,77.9,77.91,77.87,77.89,49900.0,56.0099,56.017,55.9883,56.0027,49900.0
2014-12-26 15:00:00,77.9,77.91,77.87,77.89,47100.0,56.0099,56.017,55.9883,56.0027,47100.0
2014-12-26 15:05:00,77.89,77.89,77.83,77.84,29700.0,56.0027,56.0027,55.9595,55.9667,29700.0
2014-12-26 15:10:00,77.83,77.86,77.83,77.86,12400.0,55.9595,55.9811,55.9595,55.9811,12400.0
2014-12-26 15:15:00,77.85,77.88,77.83,77.87,22600.0,55.9739,55.9955,55.9595,55.9883,22600.0
2014-12-26 15:20:00,77.87,77.88,77.86,77.87,7000.0,55.9883,55.9955,55.9811,55.9883,7000.0
2014-12-26 15:25:00,77.87,77.88,77.83,77.83,14100.0,55.9883,55.9955,55.9595,55.9595,14100.0
2014-12-26 15:30:00,77.83,77.84,77.8,77.81,15700.0,55.9595,55.9667,55.938,55.9451,15700.0
2014-12-26 15:35:00,77.81,77.82,77.78,77.8,22600.0,55.9451,55.9523,55.9236,55.938,22600.0
2014-12-26 15:40:00,77.8,77.81,77.76,77.78,56100.0,55.938,55.9451,55.9092,55.9236,56100.0
2014-12-26 15:45:00,77.78,77.83,77.76,77.79,78600.0,55.9236,55.9595,55.9092,55.9308,78600.0
2014-12-26 15:50:00,77.79,77.79,77.72,77.72,75800.0,55.9308,55.9308,55.8804,55.8804,75800.0
2014-12-26 15:55:00,77.71,77.8,77.71,77.77,343200.0,55.8732,55.938,55.8732,55.9164,343200.0
2014-12-29 09:30:00,77.7,78.05,77.48,77.94,87000.0,55.8661,56.1177,55.7079,56.0386,87000.0
2014-12-29 09:35:00,77.94,78.14,77.91,78.11,45000.0,56.0386,56.1824,56.017,56.1608,45000.0
2014-12-29 09:40:00,78.07,78.22,77.98,78.09,188800.0,56.1321,56.2399,56.0674,56.1465,188800.0
2014-12-29 09:45:00,78.09,78.16,78.02,78.16,92400.0,56.1465,56.1968,56.0961,56.1968,92400.0
2014-12-29 09:50:00,78.17,78.2,78.1,78.11,31200.0,56.204,56.2256,56.1537,56.1608,31200.0
2014-12-29 09:55:00,78.1,78.24,78.09,78.23,26800.0,56.1537,56.2543,56.1465,56.2471,26800.0
2014-12-29 10:00:00,78.23,78.3,78.19,78.28,18300.0,56.2471,56.2975,56.2184,56.2831,18300.0
2014-12-29 10:05:00,78.29,78.33,78.28,78.3,60700.0,56.2903,56.319,56.2831,56.2975,60700.0
2014-12-29 10:10:00,78.29,78.38,78.28,78.37,69400.0,56.2903,56.355,56.2831,56.3478,69400.0
2014-12-29 10:15:00,78.37,78.37,78.28,78.34,66500.0,56.3478,56.3478,56.2831,56.3262,66500.0
2014-12-29 10:20:00,78.34,78.39,78.34,78.37,70000.0,56.3262,56.3622,56.3262,56.3478,70000.0
2014-12-29 10:25:00,78.36,78.42,78.34,78.41,22200.0,56.3406,56.3837,56.3262,56.3765,22200.0
2014-12-29 10:30:00,78.41,78.44,78.39,78.41,36300.0,56.3765,56.3981,56.3622,56.3765,36300.0
2014-12-29 10:35:00,78.42,78.42,78.37,78.38,37500.0,56.3837,56.3837,56.3478,56.355,37500.0
2014-12-29 10:40:00,78.37,78.41,78.35,78.35,28500.0,56.3478,56.3765,56.3334,56.3334,28500.0
2014-12-29 10:45:00,78.35,78.38,78.34,78.35,32300.0,56.3334,56.355,56.3262,56.3334,32300.0
2014-12-29 10:50:00,78.35,78.35,78.33,78.34,90100.0,56.3334,56.3334,56.319,56.3262,90100.0
2014-12-29 10:55:00,78.34,78.35,78.28,78.3,99800.0,56.3262,56.3334,56.2831,56.2975,99800.0
2014-12-29 11:00:00,78.3,78.3,78.23,78.25,29100.0,56.2975,56.2975,56.2471,56.2615,29100.0
2014-12-29 11:05:00,78.25,78.25,78.17,78.17,62100.0,56.2615,56.2615,56.204,56.204,62100.0
2014-12-29 11:10:00,78.17,78.18,78.15,78.16,34600.0,56.204,56.2112,56.1896,56.1968,34600.0
2014-12-29 11:15:00,78.16,78.16,78.06,78.13,42800.0,56.1968,56.1968,56.1249,56.1752,42800.0
2014-12-29 11:20:00,78.14,78.16,78.12,78.14,29900.0,56.1824,56.1968,56.168,56.1824,29900.0
2014-12-29 11:25:00,78.15,78.16,78.1,78.1,22700.0,56.1896,56.1968,56.1537,56.1537,22700.0
2014-12-29 11:30:00,78.1,78.13,78.08,78.11,106900.0,56.1537,56.1752,56.1393,56.1608,106900.0
2014-12-29 11:35:00,78.11,78.11,78.04,78.04,17000.0,56.1608,56.1608,56.1105,56.1105,17000.0
2014-12-29 11:40:00,78.04,78.06,78.03,78.03,23500.0,56.1105,56.1249,56.1033,56.1033,23500.0
2014-12-29 11:45:00,78.03,78.08,78.02,78.05,30900.0,56.1033,56.1393,56.0961,56.1177,30900.0
2014-12-29 11:50:00,78.05,78.07,78.04,78.04,19700.0,56.1177,56.1321,56.1105,56.1105,19700.0
2014-12-29 11:55:00,78.05,78.05,78.01,78.02,8300.0,56.1177,56.1177,56.0889,56.0961,8300.0
2014-12-29 12:00:00,78.01,78.03,78.01,78.02,33300.0,56.0889,56.1033,56.0889,56.0961,33300.0
2014-12-29 12:05:00,78.02,78.03,78.01,78.01,28700.0,56.0961,56.1033,56.0889,56.0889,28700.0
2014-12-29 12:10:00,78.01,78.02,77.99,78.0,14700.0,56.0889,56.0961,56.0746,56.0818,14700.0
2014-12-29 12:15:00,78.0,78.02,77.99,78.0,18400.0,56.0818,56.0961,56.0746,56.0818,18400.0
2014-12-29 12:20:00,78.0,78.02,77.99,78.01,19200.0,56.0818,56.0961,56.0746,56.0889,19200.0
2014-12-29 12:25:00,78.0,78.01,77.98,77.98,11000.0,56.0818,56.0889,56.0674,56.0674,11000.0
2014-12-29 12:30:00,77.98,77.98,77.96,77.97,31000.0,56.0674,56.0674,56.053,56.0602,31000.0
2014-12-29 12:35:00,77.96,78.0,77.96,77.97,37900.0,56.053,56.0818,56.053,56.0602,37900.0
2014-12-29 12:40:00,77.96,77.96,77.95,77.95,6200.0,56.053,56.053,56.0458,56.0458,6200.0
2014-12-29 12:45:00,77.95,77.97,77.94,77.97,34500.0,56.0458,56.0602,56.0386,56.0602,34500.0
2014-12-29 12:50:00,77.96,77.97,77.9,77.91,17100.0,56.053,56.0602,56.0099,56.017,17100.0
2014-12-29 12:55:00,77.9,77.93,77.9,77.91,19900.0,56.0099,56.0314,56.0099,56.017,19900.0
2014-12-29 13:00:00,77.91,77.91,77.89,77.91,17700.0,56.017,56.017,56.0027,56.017,17700.0
2014-12-29 13:05:00,77.91,77.91,77.87,77.9,56400.0,56.017,56.017,55.9883,56.0099,56400.0
2014-12-29 13:10:00,77.91,77.92,77.89,77.91,18800.0,56.017,56.0242,56.0027,56.017,18800.0
2014-12-29 13:15:00,77.91,77.99,77.91,77.98,15300.0,56.017,56.0746,56.017,56.0674,15300.0
2014-12-29 13:20:00,77.98,78.0,77.97,78.0,22500.0,56.0674,56.0818,56.0602,56.0818,22500.0
2014-12-29 13:25:00,78.0,78.01,77.98,77.98,9700.0,56.0818,56.0889,56.0674,56.0674,9700.0
2014-12-29 13:30:00,77.99,78.01,77.98,78.0,16100.0,56.0746,56.0889,56.0674,56.0818,16100.0
2014-12-29 13:35:00,78.0,78.01,77.99,78.01,11500.0,56.0818,56.0889,56.0746,56.0889,11500.0
2014-12-29 13:40:00,78.0,78.02,77.99,78.01,10200.0,56.0818,56.0961,56.0746,56.0889,10200.0
2014-12-29 13:45:00,78.01,78.04,78.01,78.02,13400.0,56.0889,56.1105,56.0889,56.0961,13400.0
2014-12-29 13:50:00,78.03,78.07,78.02,78.06,21900.0,56.1033,56.1321,56.0961,56.1249,21900.0
2014-12-29 13:55:00,78.06,78.1,78.06,78.1,47400.0,56.1249,56.1537,56.1249,56.1537,47400.0
2014-12-29 14:00:00,78.09,78.13,78.08,78.13,23900.0,56.1465,56.1752,56.1393,56.1752,23900.0
2014-12-29 14:05:00,78.14,78.16,78.12,78.16,20500.0,56.1824,56.1968,56.168,56.1968,20500.0
2014-12-29 14:10:00,78.15,78.15,78.13,78.15,22600.0,56.1896,56.1896,56.1752,56.1896,22600.0
2014-12-29 14:15:00,78.15,78.16,78.12,78.12,27300.0,56.1896,56.1968,56.168,56.168,27300.0
2014-12-29 14:20:00,78.13,78.13,78.1,78.11,40800.0,56.1752,56.1752,56.1537,56.1608,40800.0
2014-12-29 14:25:00,78.11,78.13,78.1,78.13,18600.0,56.1608,56.1752,56.1537,56.1752,18600.0
2014-12-29 14:30:00,78.13,78.14,78.08,78.08,17000.0,56.1752,56.1824,56.1393,56.1393,17000.0
2014-12-29 14:35:00,78.08,78.08,78.05,78.06,18900.0,56.1393,56.1393,56.1177,56.1249,18900.0
2014-12-29 14:40:00,78.07,78.07,78.04,78.04,23000.0,56.1321,56.1321,56.1105,56.1105,23000.0
2014-12-29 14:45:00,78.04,78.05,78.03,78.03,14600.0,56.1105,56.1177,56.1033,56.1033,14600.0
2014-12-29 14:50:00,78.03,78.04,78.01,78.01,14900.0,56.1033,56.1105,56.0889,56.0889,14900.0
2014-12-29 14:55:00,78.01,78.02,78.0,78.0,13800.0,56.0889,56.0961,56.0818,56.0818,13800.0
2014-12-29 15:00:00,78.01,78.01,78.0,78.0,39700.0,56.0889,56.0889,56.0818,56.0818,39700.0
2014-12-29 15:05:00,78.0,78.02,77.99,78.02,60600.0,56.0818,56.0961,56.0746,56.0961,60600.0
2014-12-29 15:10:00,78.02,78.02,77.97,77.98,61200.0,56.0961,56.0961,56.0602,56.0674,61200.0
2014-12-29 15:15:00,77.97,77.98,77.96,77.97,36600.0,56.0602,56.0674,56.053,56.0602,36600.0
2014-12-29 15:20:00,77.97,77.97,77.94,77.94,8700.0,56.0602,56.0602,56.0386,56.0386,8700.0
2014-12-29 15:25:00,77.94,77.95,77.93,77.93,19600.0,56.0386,56.0458,56.0314,56.0314,19600.0
2014-12-29 15:30:00,77.93,77.94,77.92,77.94,58100.0,56.0314,56.0386,56.0242,56.0386,58100.0
2014-12-29 15:35:00,77.93,77.95,77.93,77.95,33800.0,56.0314,56.0458,56.0314,56.0458,33800.0
2014-12-29 15:40:00,77.95,78.05,77.94,78.04,137600.0,56.0458,56.1177,56.0386,56.1105,137600.0
2014-12-29 15:45:00,78.05,78.1,78.04,78.07,116400.0,56.1177,56.1537,56.1105,56.1321,116400.0
2014-12-29 15:50:00,78.07,78.08,78.06,78.06,161500.0,56.1321,56.1393,56.1249,56.1249,161500.0
2014-12-29 15:55:00,78.06,78.13,78.06,78.1,456200.0,56.1249,56.1752,56.1249,56.1537,456200.0
2014-12-30 09:30:00,77.89,78.32,77.89,78.29,166800.0,56.0027,56.3118,56.0027,56.2903,166800.0
2014-12-30 09:35:00,78.29,78.3,78.15,78.17,78400.0,56.2903,56.2975,56.1896,56.204,78400.0
2014-12-30 09:40:00,78.17,78.17,78.08,78.13,58100.0,56.204,56.204,56.1393,56.1752,58100.0
2014-12-30 09:45:00,78.13,78.15,78.06,78.06,45300.0,56.1752,56.1896,56.1249,56.1249,45300.0
2014-12-30 09:50:00,78.06,78.12,78.02,78.1,73700.0,56.1249,56.168,56.0961,56.1537,73700.0
2014-12-30 09:55:00,78.09,78.09,78.01,78.04,26800.0,56.1465,56.1465,56.0889,56.1105,26800.0
2014-12-30 10:00:00,78.04,78.19,78.04,78.1,72900.0,56.1105,56.2184,56.1105,56.1537,72900.0
2014-12-30 10:05:00,78.1,78.15,78.04,78.15,42900.0,56.1537,56.1896,56.1105,56.1896,42900.0
2014-12-30 10:10:00,78.15,78.16,78.12,78.14,15800.0,56.1896,56.1968,56.168,56.1824,15800.0
2014-12-30 10:15:00,78.15,78.24,78.15,78.21,73100.0,56.1896,56.2543,56.1896,56.2327,73100.0
2014-12-30 10:20:00,78.21,78.22,78.19,78.2,23500.0,56.2327,56.2399,56.2184,56.2256,23500.0
2014-12-30 10:25:00,78.19,78.26,78.18,78.22,95900.0,56.2184,56.2687,56.2112,56.2399,95900.0
2014-12-30 10:30:00,78.23,78.23,78.18,78.2,22900.0,56.2471,56.2471,56.2112,56.2256,22900.0
2014-12-30 10:35:00,78.2,78.21,78.16,78.16,97600.0,56.2256,56.2327,56.1968,56.1968,97600.0
2014-12-30 10:40:00,78.16,78.19,78.13,78.16,60500.0,56.1968,56.2184,56.1752,56.1968,60500.0
2014-12-30 10:45:00,78.16,78.18,78.16,78.18,19500.0,56.1968,56.2112,56.1968,56.2112,19500.0
2014-12-30 10:50:00,78.18,78.2,78.15,78.2,22400.0,56.2112,56.2256,56.1896,56.2256,22400.0
2014-12-30 10:55:00,78.2,78.23,78.19,78.22,41200.0,56.2256,56.2471,56.2184,56.2399,41200.0
2014-12-30 11:00:00,78.22,78.25,78.22,78.25,58700.0,56.2399,56.2615,56.2399,56.2615,58700.0
2014-12-30 11:05:00,78.24,78.26,78.23,78.26,52300.0,56.2543,56.2687,56.2471,56.2687,52300.0
2014-12-30 11:10:00,78.25,78.27,78.22,78.23,54200.0,56.2615,56.2759,56.2399,56.2471,54200.0
2014-12-30 11:15:00,78.23,78.29,78.22,78.28,32000.0,56.2471,56.2903,56.2399,56.2831,32000.0
2014-12-30 11:20:00,78.28,78.31,78.27,78.3,23200.0,56.2831,56.3046,56.2759,56.2975,23200.0
2014-12-30 11:25:00,78.3,78.32,78.28,78.29,13000.0,56.2975,56.3118,56.2831,56.2903,13000.0
2014-12-30 11:30:00,78.29,78.29,78.25,78.27,11000.0,56.2903,56.2903,56.2615,56.2759,11000.0
2014-12-30 11:35:00,78.27,78.29,78.26,78.29,6600.0,56.2759,56.2903,56.2687,56.2903,6600.0
2014-12-30 11:40:00,78.28,78.3,78.27,78.29,16500.0,56.2831,56.2975,56.2759,56.2903,16500.0
2014-12-30 11:45:00,78.29,78.3,78.28,78.29,69200.0,56.2903,56.2975,56.2831,56.2903,69200.0
2014-12-30 11:50:00,78.3,78.33,78.29,78.31,17000.0,56.2975,56.319,56.2903,56.3046,17000.0
2014-12-30 11:55:00,78.31,78.33,78.31,78.33,39300.0,56.3046,56.319,56.3046,56.319,39300.0
2014-12-30 12:00:00,78.33,78.39,78.32,78.38,74600.0,56.319,56.3622,56.3118,56.355,74600.0
2014-12-30 12:05:00,78.38,78.39,78.37,78.37,26000.0,56.355,56.3622,56.3478,56.3478,26000.0
2014-12-30 12:10:00,78.36,78.4,78.36,78.39,16100.0,56.3406,56.3694,56.3406,56.3622,16100.0
2014-12-30 12:15:00,78.39,78.41,78.35,78.35,19700.0,56.3622,56.3765,56.3334,56.3334,19700.0
2014-12-30 12:20:00,78.36,78.36,78.33,78.34,16100.0,56.3406,56.3406,56.319,56.3262,16100.0
2014-12-30 12:25:00,78.34,78.35,78.33,78.35,14100.0,56.3262,56.3334,56.319,56.3334,14100.0
2014-12-30 12:30:00,78.35,78.36,78.32,78.32,23200.0,56.3334,56.3406,56.3118,56.3118,23200.0
2014-12-30 12:35:00,78.32,78.33,78.25,78.26,44700.0,56.3118,56.319,56.2615,56.2687,44700.0
2014-12-30 12:40:00,78.26,78.26,78.2,78.22,20000.0,56.2687,56.2687,56.2256,56.2399,20000.0
2014-12-30 12:45:00,78.22,78.24,78.2,78.23,18500.0,56.2399,56.2543,56.2256,56.2471,18500.0
2014-12-30 12:50:00,78.23,78.24,78.2,78.21,32300.0,56.2471,56.2543,56.2256,56.2327,32300.0
2014-12-30 12:55:00,78.2,78.21,78.19,78.19,76000.0,56.2256,56.2327,56.2184,56.2184,76000.0
2014-12-30 13:00:00,78.19,78.2,78.12,78.13,46700.0,56.2184,56.2256,56.168,56.1752,46700.0
2014-12-30 13:05:00,78.12,78.14,78.08,78.14,27800.0,56.168,56.1824,56.1393,56.1824,27800.0
2014-12-30 13:10:00,78.14,78.15,78.1,78.11,17500.0,56.1824,56.1896,56.1537,56.1608,17500.0
2014-12-30 13:15:00,78.11,78.11,78.07,78.07,27400.0,56.1608,56.1608,56.1321,56.1321,27400.0
2014-12-30 13:20:00,78.07,78.08,78.04,78.05,25400.0,56.1321,56.1393,56.1105,56.1177,25400.0
2014-12-30 13:25:00,78.05,78.06,77.99,78.02,48100.0,56.1177,56.1249,56.0746,56.0961,48100.0
2014-12-30 13:30:00,78.01,78.03,77.99,78.0,20000.0,56.0889,56.1033,56.0746,56.0818,20000.0
2014-12-30 13:35:00,77.99,78.03,77.99,77.99,82200.0,56.0746,56.1033,56.0746,56.0746,82200.0
2014-12-30 13:40:00,77.99,77.99,77.88,77.9,83600.0,56.0746,56.0746,55.9955,56.0099,83600.0
2014-12-30 13:45:00,77.89,77.95,77.88,77.95,53000.0,56.0027,56.0458,55.9955,56.0458,53000.0
2014-12-30 13:50:00,77.95,77.96,77.9,77.9,58000.0,56.0458,56.053,56.0099,56.0099,58000.0
2014-12-30 13:55:00,77.9,77.91,77.87,77.87,16000.0,56.0099,56.017,55.9883,55.9883,16000.0
2014-12-30 14:00:00,77.87,77.88,77.83,77.84,33500.0,55.9883,55.9955,55.9595,55.9667,33500.0
2014-12-30 14:05:00,77.84,77.85,77.83,77.83,17100.0,55.9667,55.9739,55.9595,55.9595,17100.0
2014-12-30 14:10:00,77.83,77.89,77.83,77.85,46200.0,55.9595,56.0027,55.9595,55.9739,46200.0
2014-12-30 14:15:00,77.85,77.86,77.84,77.86,10600.0,55.9739,55.9811,55.9667,55.9811,10600.0
2014-12-30 14:20:00,77.87,77.89,77.86,77.86,24000.0,55.9883,56.0027,55.9811,55.9811,24000.0
2014-12-30 14:25:00,77.86,77.87,77.84,77.87,12300.0,55.9811,55.9883,55.9667,55.9883,12300.0
2014-12-30 14:30:00,77.87,77.9,77.87,77.9,21100.0,55.9883,56.0099,55.9883,56.0099,21100.0
2014-12-30 14:35:00,77.9,77.99,77.89,77.99,45600.0,56.0099,56.0746,56.0027,56.0746,45600.0
2014-12-30 14:40:00,77.99,78.01,77.98,78.0,44000.0,56.0746,56.0889,56.0674,56.0818,44000.0
2014-12-30 14:45:00,78.01,78.06,78.0,78.05,38200.0,56.0889,56.1249,56.0818,56.1177,38200.0
2014-12-30 14:50:00,78.05,78.06,78.03,78.04,37400.0,56.1177,56.1249,56.1033,56.1105,37400.0
2014-12-30 14:55:00,78.03,78.03,77.99,78.01,94100.0,56.1033,56.1033,56.0746,56.0889,94100.0
2014-12-30 15:00:00,78.01,78.03,78.0,78.03,121700.0,56.0889,56.1033,56.0818,56.1033,121700.0
2014-12-30 15:05:00,78.03,78.1,78.02,78.09,130700.0,56.1033,56.1537,56.0961,56.1465,130700.0
2014-12-30 15:10:00,78.09,78.11,78.07,78.07,206800.0,56.1465,56.1608,56.1321,56.1321,206800.0
2014-12-30 15:15:00,78.07,78.08,78.03,78.04,34600.0,56.1321,56.1393,56.1033,56.1105,34600.0
2014-12-30 15:20:00,78.04,78.06,78.04,78.06,20800.0,56.1105,56.1249,56.1105,56.1249,20800.0
2014-12-30 15:25:00,78.06,78.09,78.05,78.09,68100.0,56.1249,56.1465,56.1177,56.1465,68100.0
2014-12-30 15:30:00,78.09,78.1,78.06,78.09,60900.0,56.1465,56.1537,56.1249,56.1465,60900.0
2014-12-30 15:35:00,78.09,78.12,78.08,78.12,141000.0,56.1465,56.168,56.1393,56.168,141000.0
2014-12-30 15:40:00,78.12,78.12,78.06,78.09,137000.0,56.168,56.168,56.1249,56.1465,137000.0
2014-12-30 15:45:00,78.08,78.09,77.97,77.97,144100.0,56.1393,56.1465,56.0602,56.0602,144100.0
2014-12-30 15:50:00,77.97,77.97,77.9,77.92,201900.0,56.0602,56.0602,56.0099,56.0242,201900.0
2014-12-30 15:55:00,77.92,78.12,77.9,78.04,1790100.0,56.0242,56.168,56.0099,56.1105,1790100.0
2014-12-31 09:30:00,78.26,78.34,78.16,78.29,87700.0,56.2687,56.3262,56.1968,56.2903,87700.0
2014-12-31 09:35:00,78.29,78.51,78.28,78.51,57500.0,56.2903,56.4484,56.2831,56.4484,57500.0
2014-12-31 09:40:00,78.51,78.62,78.45,78.45,81500.0,56.4484,56.5275,56.4053,56.4053,81500.0
2014-12-31 09:45:00,78.43,78.45,78.3,78.3,65200.0,56.3909,56.4053,56.2975,56.2975,65200.0
2014-12-31 09:50:00,78.3,78.38,78.26,78.35,105400.0,56.2975,56.355,56.2687,56.3334,105400.0
2014-12-31 09:55:00,78.35,78.37,78.32,78.32,82600.0,56.3334,56.3478,56.3118,56.3118,82600.0
2014-12-31 10:00:00,78.32,78.4,78.31,78.34,106400.0,56.3118,56.3694,56.3046,56.3262,106400.0
2014-12-31 10:05:00,78.35,78.35,78.28,78.33,120100.0,56.3334,56.3334,56.2831,56.319,120100.0
2014-12-31 10:10:00,78.32,78.32,78.28,78.29,39600.0,56.3118,56.3118,56.2831,56.2903,39600.0
2014-12-31 10:15:00,78.29,78.3,78.2,78.2,80800.0,56.2903,56.2975,56.2256,56.2256,80800.0
2014-12-31 10:20:00,78.2,78.26,78.15,78.15,78700.0,56.2256,56.2687,56.1896,56.1896,78700.0
2014-12-31 10:25:00,78.15,78.15,78.07,78.09,60100.0,56.1896,56.1896,56.1321,56.1465,60100.0
2014-12-31 10:30:00,78.1,78.17,78.1,78.17,60100.0,56.1537,56.204,56.1537,56.204,60100.0
2014-12-31 10:35:00,78.16,78.2,78.15,78.15,26500.0,56.1968,56.2256,56.1896,56.1896,26500.0
2014-12-31 10:40:00,78.16,78.2,78.15,78.19,17500.0,56.1968,56.2256,56.1896,56.2184,17500.0
2014-12-31 10:45:00,78.19,78.19,78.16,78.17,21300.0,56.2184,56.2184,56.1968,56.204,21300.0
2014-12-31 10:50:00,78.17,78.23,78.16,78.21,20400.0,56.204,56.2471,56.1968,56.2327,20400.0
2014-12-31 10:55:00,78.22,78.23,78.19,78.22,18100.0,56.2399,56.2471,56.2184,56.2399,18100.0
2014-12-31 11:00:00,78.22,78.23,78.21,78.21,13300.0,56.2399,56.2471,56.2327,56.2327,13300.0
2014-12-31 11:05:00,78.21,78.22,78.14,78.16,85500.0,56.2327,56.2399,56.1824,56.1968,85500.0
2014-12-31 11:10:00,78.15,78.15,78.13,78.14,16600.0,56.1896,56.1896,56.1752,56.1824,16600.0
2014-12-31 11:15:00,78.14,78.16,78.13,78.13,17200.0,56.1824,56.1968,56.1752,56.1752,17200.0
2014-12-31 11:20:00,78.13,78.2,78.13,78.15,16200.0,56.1752,56.2256,56.1752,56.1896,16200.0
2014-12-31 11:25:00,78.14,78.15,78.09,78.09,34300.0,56.1824,56.1896,56.1465,56.1465,34300.0
2014-12-31 11:30:00,78.09,78.1,78.07,78.09,59700.0,56.1465,56.1537,56.1321,56.1465,59700.0
2014-12-31 11:35:00,78.09,78.1,78.07,78.09,16900.0,56.1465,56.1537,56.1321,56.1465,16900.0
2014-12-31 11:40:00,78.09,78.1,78.07,78.09,16700.0,56.1465,56.1537,56.1321,56.1465,16700.0
2014-12-31 11:45:00,78.09,78.13,78.08,78.11,46000.0,56.1465,56.1752,56.1393,56.1608,46000.0
2014-12-31 11:50:00,78.11,78.12,78.09,78.09,47500.0,56.1608,56.168,56.1465,56.1465,47500.0
2014-12-31 11:55:00,78.09,78.11,78.08,78.1,28000.0,56.1465,56.1608,56.1393,56.1537,28000.0
2014-12-31 12:00:00,78.11,78.11,78.03,78.03,48400.0,56.1608,56.1608,56.1033,56.1033,48400.0
2014-12-31 12:05:00,78.03,78.1,78.03,78.08,57000.0,56.1033,56.1537,56.1033,56.1393,57000.0
2014-12-31 12:10:00,78.06,78.08,78.06,78.08,7500.0,56.1249,56.1393,56.1249,56.1393,7500.0
2014-12-31 12:15:00,78.08,78.12,78.07,78.11,26100.0,56.1393,56.168,56.1321,56.1608,26100.0
2014-12-31 12:20:00,78.11,78.12,78.02,78.03,60800.0,56.1608,56.168,56.0961,56.1033,60800.0
2014-12-31 12:25:00,78.03,78.04,77.94,78.04,43200.0,56.1033,56.1105,56.0386,56.1105,43200.0
2014-12-31 12:30:00,78.03,78.07,77.97,77.97,66600.0,56.1033,56.1321,56.0602,56.0602,66600.0
2014-12-31 12:35:00,77.98,77.99,77.95,77.95,22400.0,56.0674,56.0746,56.0458,56.0458,22400.0
2014-12-31 12:40:00,77.95,77.99,77.94,77.99,41800.0,56.0458,56.0746,56.0386,56.0746,41800.0
2014-12-31 12:45:00,77.99,78.0,77.96,77.97,20600.0,56.0746,56.0818,56.053,56.0602,20600.0
2014-12-31 12:50:00,77.97,77.97,77.9,77.92,32300.0,56.0602,56.0602,56.0099,56.0242,32300.0
2014-12-31 12:55:00,77.92,77.93,77.89,77.9,18200.0,56.0242,56.0314,56.0027,56.0099,18200.0
2014-12-31 13:00:00,77.9,77.96,77.86,77.96,49500.0,56.0099,56.053,55.9811,56.053,49500.0
2014-12-31 13:05:00,77.95,77.95,77.84,77.84,64000.0,56.0458,56.0458,55.9667,55.9667,64000.0
2014-12-31 13:10:00,77.84,77.85,77.69,77.7,217900.0,55.9667,55.9739,55.8589,55.8661,217900.0
2014-12-31 13:15:00,77.7,77.71,77.69,77.69,46300.0,55.8661,55.8732,55.8589,55.8589,46300.0
2014-12-31 13:20:00,77.69,77.7,77.64,77.64,85000.0,55.8589,55.8661,55.8229,55.8229,85000.0
2014-12-31 13:25:00,77.64,77.65,77.59,77.65,60100.0,55.8229,55.8301,55.787,55.8301,60100.0
2014-12-31 13:30:00,77.65,77.66,77.63,77.63,56900.0,55.8301,55.8373,55.8157,55.8157,56900.0
2014-12-31 13:35:00,77.63,77.64,77.62,77.62,68900.0,55.8157,55.8229,55.8085,55.8085,68900.0
2014-12-31 13:40:00,77.62,77.66,77.62,77.66,21200.0,55.8085,55.8373,55.8085,55.8373,21200.0
2014-12-31 13:45:00,77.67,77.67,77.64,77.65,216700.0,55.8445,55.8445,55.8229,55.8301,216700.0
2014-12-31 13:50:00,77.64,77.64,77.53,77.53,69200.0,55.8229,55.8229,55.7438,55.7438,69200.0
2014-12-31 13:55:00,77.53,77.53,77.44,77.52,74900.0,55.7438,55.7438,55.6791,55.7366,74900.0
2014-12-31 14:00:00,77.52,77.53,77.49,77.52,23500.0,55.7366,55.7438,55.7151,55.7366,23500.0
2014-12-31 14:05:00,77.53,77.53,77.46,77.46,37400.0,55.7438,55.7438,55.6935,55.6935,37400.0
2014-12-31 14:10:00,77.46,77.51,77.46,77.49,56500.0,55.6935,55.7294,55.6935,55.7151,56500.0
2014-12-31 14:15:00,77.5,77.51,77.41,77.44,87400.0,55.7223,55.7294,55.6575,55.6791,87400.0
2014-12-31 14:20:00,77.43,77.43,77.35,77.4,37000.0,55.6719,55.6719,55.6144,55.6504,37000.0
2014-12-31 14:25:00,77.4,77.41,77.37,77.39,45300.0,55.6504,55.6575,55.6288,55.6432,45300.0
2014-12-31 14:30:00,77.39,77.42,77.38,77.39,82900.0,55.6432,55.6647,55.636,55.6432,82900.0
2014-12-31 14:35:00,77.4,77.41,77.33,77.33,199400.0,55.6504,55.6575,55.6,55.6,199400.0
2014-12-31 14:40:00,77.33,77.34,77.27,77.3,88100.0,55.6,55.6072,55.5569,55.5785,88100.0
2014-12-31 14:45:00,77.3,77.3,77.25,77.25,83900.0,55.5785,55.5785,55.5425,55.5425,83900.0
2014-12-31 14:50:00,77.26,77.34,77.25,77.32,36400.0,55.5497,55.6072,55.5425,55.5928,36400.0
2014-12-31 14:55:00,77.32,77.33,77.27,77.29,40200.0,55.5928,55.6,55.5569,55.5713,40200.0
2014-12-31 15:00:00,77.29,77.3,77.23,77.23,85700.0,55.5713,55.5785,55.5281,55.5281,85700.0
2014-12-31 15:05:00,77.23,77.26,77.23,77.24,55900.0,55.5281,55.5497,55.5281,55.5353,55900.0
2014-12-31 15:10:00,77.23,77.27,77.22,77.27,70000.0,55.5281,55.5569,55.5209,55.5569,70000.0
2014-12-31 15:15:00,77.27,77.35,77.27,77.35,83700.0,55.5569,55.6144,55.5569,55.6144,83700.0
2014-12-31 15:20:00,77.34,77.38,77.33,77.38,57200.0,55.6072,55.636,55.6,55.636,57200.0
2014-12-31 15:25:00,77.37,77.37,77.28,77.3,71300.0,55.6288,55.6288,55.5641,55.5785,71300.0
2014-12-31 15:30:00,77.29,77.33,77.19,77.22,100100.0,55.5713,55.6,55.4994,55.5209,100100.0
2014-12-31 15:35:00,77.22,77.25,77.16,77.16,81900.0,55.5209,55.5425,55.4778,55.4778,81900.0
2014-12-31 15:40:00,77.15,77.16,76.9,77.01,245200.0,55.4706,55.4778,55.2909,55.3699,245200.0
2014-12-31 15:45:00,77.01,77.01,76.79,76.8,272400.0,55.3699,55.3699,55.2118,55.219,272400.0
2014-12-31 15:50:00,76.81,76.87,76.76,76.86,705500.0,55.2261,55.2693,55.1902,55.2621,705500.0
2014-12-31 15:55:00,76.86,76.95,76.83,76.83,1687000.0,55.2621,55.3268,55.2405,55.2405,1687000.0
2015-01-02 09:30:00,77.47,77.47,77.19,77.3,375700.0,55.7007,55.7007,55.4994,55.5785,375700.0
2015-01-02 09:35:00,77.3,77.31,77.11,77.19,120800.0,55.5785,55.5856,55.4418,55.4994,120800.0
2015-01-02 09:40:00,77.19,77.35,77.16,77.17,141000.0,55.4994,55.6144,55.4778,55.485,141000.0
2015-01-02 09:45:00,77.16,77.26,77.08,77.22,173900.0,55.4778,55.5497,55.4203,55.5209,173900.0
2015-01-02 09:50:00,77.19,77.26,77.16,77.22,130000.0,55.4994,55.5497,55.4778,55.5209,130000.0
2015-01-02 09:55:00,77.22,77.28,77.18,77.25,46400.0,55.5209,55.5641,55.4922,55.5425,46400.0
2015-01-02 10:00:00,77.25,77.46,77.2,77.45,107100.0,55.5425,55.6935,55.5066,55.6863,107100.0
2015-01-02 10:05:00,77.46,77.46,77.19,77.25,120000.0,55.6935,55.6935,55.4994,55.5425,120000.0
2015-01-02 10:10:00,77.26,77.55,77.26,77.53,123400.0,55.5497,55.7582,55.5497,55.7438,123400.0
2015-01-02 10:15:00,77.53,77.54,77.38,77.43,47500.0,55.7438,55.751,55.636,55.6719,47500.0
2015-01-02 10:20:00,77.42,77.56,77.41,77.49,83400.0,55.6647,55.7654,55.6575,55.7151,83400.0
2015-01-02 10:25:00,77.48,77.62,77.48,77.6,105900.0,55.7079,55.8085,55.7079,55.7942,105900.0
2015-01-02 10:30:00,77.59,77.59,77.4,77.46,191100.0,55.787,55.787,55.6504,55.6935,191100.0
2015-01-02 10:35:00,77.46,77.54,77.38,77.38,75000.0,55.6935,55.751,55.636,55.636,75000.0
2015-01-02 10:40:00,77.39,77.4,77.28,77.34,93800.0,55.6432,55.6504,55.5641,55.6072,93800.0
2015-01-02 10:45:00,77.35,77.43,77.3,77.37,86400.0,55.6144,55.6719,55.5785,55.6288,86400.0
2015-01-02 10:50:00,77.36,77.5,77.31,77.5,99300.0,55.6216,55.7223,55.5856,55.7223,99300.0
2015-01-02 10:55:00,77.49,77.57,77.48,77.56,87200.0,55.7151,55.7726,55.7079,55.7654,87200.0
2015-01-02 11:00:00,77.56,77.57,77.36,77.4,258300.0,55.7654,55.7726,55.6216,55.6504,258300.0
2015-01-02 11:05:00,77.41,77.5,77.39,77.49,78900.0,55.6575,55.7223,55.6432,55.7151,78900.0
2015-01-02 11:10:00,77.48,77.53,77.34,77.53,206700.0,55.7079,55.7438,55.6072,55.7438,206700.0
2015-01-02 11:15:00,77.53,77.58,77.48,77.54,85800.0,55.7438,55.7798,55.7079,55.751,85800.0
2015-01-02 11:20:00,77.52,77.58,77.47,77.56,105100.0,55.7366,55.7798,55.7007,55.7654,105100.0
2015-01-02 11:25:00,77.56,77.58,77.4,77.44,186100.0,55.7654,55.7798,55.6504,55.6791,186100.0
2015-01-02 11:30:00,77.45,77.51,77.41,77.46,81500.0,55.6863,55.7294,55.6575,55.6935,81500.0
2015-01-02 11:35:00,77.46,77.46,77.37,77.4,51500.0,55.6935,55.6935,55.6288,55.6504,51500.0
2015-01-02 11:40:00,77.4,77.5,77.39,77.44,65900.0,55.6504,55.7223,55.6432,55.6791,65900.0
2015-01-02 11:45:00,77.46,77.53,77.45,77.5,98500.0,55.6935,55.7438,55.6863,55.7223,98500.0
2015-01-02 11:50:00,77.5,77.5,77.4,77.48,44100.0,55.7223,55.7223,55.6504,55.7079,44100.0
2015-01-02 11:55:00,77.49,77.5,77.43,77.48,37600.0,55.7151,55.7223,55.6719,55.7079,37600.0
2015-01-02 12:00:00,77.48,77.5,77.43,77.49,45400.0,55.7079,55.7223,55.6719,55.7151,45400.0
2015-01-02 12:05:00,77.48,77.53,77.42,77.52,74900.0,55.7079,55.7438,55.6647,55.7366,74900.0
2015-01-02 12:10:00,77.52,77.54,77.49,77.52,45500.0,55.7366,55.751,55.7151,55.7366,45500.0
2015-01-02 12:15:00,77.52,77.57,77.48,77.57,43800.0,55.7366,55.7726,55.7079,55.7726,43800.0
2015-01-02 12:20:00,77.58,77.58,77.52,77.56,32800.0,55.7798,55.7798,55.7366,55.7654,32800.0
2015-01-02 12:25:00,77.56,77.64,77.54,77.64,30200.0,55.7654,55.8229,55.751,55.8229,30200.0
2015-01-02 12:30:00,77.64,77.79,77.63,77.75,77200.0,55.8229,55.9308,55.8157,55.902,77200.0
2015-01-02 12:35:00,77.74,77.76,77.69,77.74,34100.0,55.8948,55.9092,55.8589,55.8948,34100.0
2015-01-02 12:40:00,77.74,77.74,77.69,77.71,63600.0,55.8948,55.8948,55.8589,55.8732,63600.0
2015-01-02 12:45:00,77.7,77.74,77.63,77.64,75300.0,55.8661,55.8948,55.8157,55.8229,75300.0
2015-01-02 12:50:00,77.64,77.74,77.59,77.74,55400.0,55.8229,55.8948,55.787,55.8948,55400.0
2015-01-02 12:55:00,77.73,77.76,77.65,77.67,39100.0,55.8876,55.9092,55.8301,55.8445,39100.0
2015-01-02 13:00:00,77.67,77.78,77.67,77.78,70500.0,55.8445,55.9236,55.8445,55.9236,70500.0
2015-01-02 13:05:00,77.78,77.81,77.75,77.76,45900.0,55.9236,55.9451,55.902,55.9092,45900.0
2015-01-02 13:10:00,77.76,77.77,77.75,77.77,28900.0,55.9092,55.9164,55.902,55.9164,28900.0
2015-01-02 13:15:00,77.77,77.77,77.7,77.71,162300.0,55.9164,55.9164,55.8661,55.8732,162300.0
2015-01-02 13:20:00,77.7,77.74,77.7,77.73,124600.0,55.8661,55.8948,55.8661,55.8876,124600.0
2015-01-02 13:25:00,77.73,77.73,77.6,77.6,88600.0,55.8876,55.8876,55.7942,55.7942,88600.0
2015-01-02 13:30:00,77.6,77.6,77.5,77.56,210600.0,55.7942,55.7942,55.7223,55.7654,210600.0
2015-01-02 13:35:00,77.57,77.6,77.56,77.58,62400.0,55.7726,55.7942,55.7654,55.7798,62400.0
2015-01-02 13:40:00,77.58,77.61,77.54,77.59,68500.0,55.7798,55.8013,55.751,55.787,68500.0
2015-01-02 13:45:00,77.59,77.64,77.57,77.62,50600.0,55.787,55.8229,55.7726,55.8085,50600.0
2015-01-02 13:50:00,77.62,77.72,77.59,77.69,56700.0,55.8085,55.8804,55.787,55.8589,56700.0
2015-01-02 13:55:00,77.69,77.74,77.68,77.69,141600.0,55.8589,55.8948,55.8517,55.8589,141600.0
2015-01-02 14:00:00,77.69,77.71,77.67,77.7,79200.0,55.8589,55.8732,55.8445,55.8661,79200.0
2015-01-02 14:05:00,77.7,77.78,77.68,77.76,118000.0,55.8661,55.9236,55.8517,55.9092,118000.0
2015-01-02 14:10:00,77.76,77.79,77.75,77.77,90900.0,55.9092,55.9308,55.902,55.9164,90900.0
2015-01-02 14:15:00,77.77,77.77,77.71,77.71,91200.0,55.9164,55.9164,55.8732,55.8732,91200.0
2015-01-02 14:20:00,77.71,77.72,77.69,77.72,36500.0,55.8732,55.8804,55.8589,55.8804,36500.0
2015-01-02 14:25:00,77.73,77.79,77.71,77.71,69900.0,55.8876,55.9308,55.8732,55.8732,69900.0
2015-01-02 14:30:00,77.71,77.73,77.7,77.72,59100.0,55.8732,55.8876,55.8661,55.8804,59100.0
2015-01-02 14:35:00,77.71,77.75,77.71,77.75,55600.0,55.8732,55.902,55.8732,55.902,55600.0
2015-01-02 14:40:00,77.74,77.76,77.68,77.69,60200.0,55.8948,55.9092,55.8517,55.8589,60200.0
2015-01-02 14:45:00,77.7,77.7,77.65,77.7,76100.0,55.8661,55.8661,55.8301,55.8661,76100.0
2015-01-02 14:50:00,77.7,77.74,77.66,77.71,92900.0,55.8661,55.8948,55.8373,55.8732,92900.0
2015-01-02 14:55:00,77.71,77.75,77.7,77.7,163400.0,55.8732,55.902,55.8661,55.8661,163400.0
2015-01-02 15:00:00,77.7,77.75,77.68,77.7,93500.0,55.8661,55.902,55.8517,55.8661,93500.0
2015-01-02 15:05:00,77.7,77.74,77.69,77.69,95700.0,55.8661,55.8948,55.8589,55.8589,95700.0
2015-01-02 15:10:00,77.69,77.69,77.58,77.64,93400.0,55.8589,55.8589,55.7798,55.8229,93400.0
2015-01-02 15:15:00,77.63,77.68,77.6,77.66,81600.0,55.8157,55.8517,55.7942,55.8373,81600.0
2015-01-02 15:20:00,77.66,77.76,77.65,77.75,205400.0,55.8373,55.9092,55.8301,55.902,205400.0
2015-01-02 15:25:00,77.75,77.79,77.73,77.77,131600.0,55.902,55.9308,55.8876,55.9164,131600.0
2015-01-02 15:30:00,77.78,77.83,77.75,77.8,187200.0,55.9236,55.9595,55.902,55.938,187200.0
2015-01-02 15:35:00,77.8,77.82,77.74,77.76,197600.0,55.938,55.9523,55.8948,55.9092,197600.0
2015-01-02 15:40:00,77.76,77.87,77.76,77.84,277500.0,55.9092,55.9883,55.9092,55.9667,277500.0
2015-01-02 15:45:00,77.85,77.94,77.84,77.92,255600.0,55.9739,56.0386,55.9667,56.0242,255600.0
2015-01-02 15:50:00,77.91,77.92,77.82,77.83,432300.0,56.017,56.0242,55.9523,55.9595,432300.0
2015-01-02 15:55:00,77.83,77.91,77.82,77.85,954500.0,55.9595,56.017,55.9523,55.9739,954500.0
2015-01-05 09:30:00,77.59,77.63,77.44,77.48,243800.0,55.787,55.8157,55.6791,55.7079,243800.0
2015-01-05 09:35:00,77.48,77.6,77.46,77.6,101200.0,55.7079,55.7942,55.6935,55.7942,101200.0
2015-01-05 09:40:00,77.58,77.83,77.58,77.83,104900.0,55.7798,55.9595,55.7798,55.9595,104900.0
2015-01-05 09:45:00,77.83,77.84,77.67,77.69,145200.0,55.9595,55.9667,55.8445,55.8589,145200.0
2015-01-05 09:50:00,77.68,77.72,77.63,77.67,134900.0,55.8517,55.8804,55.8157,55.8445,134900.0
2015-01-05 09:55:00,77.67,77.67,77.6,77.65,91300.0,55.8445,55.8445,55.7942,55.8301,91300.0
2015-01-05 10:00:00,77.64,77.72,77.57,77.68,106600.0,55.8229,55.8804,55.7726,55.8517,106600.0
2015-01-05 10:05:00,77.68,77.76,77.62,77.7,62600.0,55.8517,55.9092,55.8085,55.8661,62600.0
2015-01-05 10:10:00,77.7,77.81,77.69,77.76,93200.0,55.8661,55.9451,55.8589,55.9092,93200.0
2015-01-05 10:15:00,77.76,77.85,77.69,77.74,96300.0,55.9092,55.9739,55.8589,55.8948,96300.0
2015-01-05 10:20:00,77.74,77.81,77.71,77.78,64900.0,55.8948,55.9451,55.8732,55.9236,64900.0
2015-01-05 10:25:00,77.79,77.91,77.79,77.82,216800.0,55.9308,56.017,55.9308,55.9523,216800.0
2015-01-05 10:30:00,77.81,77.83,77.75,77.8,368200.0,55.9451,55.9595,55.902,55.938,368200.0
2015-01-05 10:35:00,77.8,77.92,77.78,77.9,202100.0,55.938,56.0242,55.9236,56.0099,202100.0
2015-01-05 10:40:00,77.89,77.92,77.82,77.87,163300.0,56.0027,56.0242,55.9523,55.9883,163300.0
2015-01-05 10:45:00,77.87,78.09,77.86,78.09,202000.0,55.9883,56.1465,55.9811,56.1465,202000.0
2015-01-05 10:50:00,78.08,78.15,78.04,78.12,222000.0,56.1393,56.1896,56.1105,56.168,222000.0
2015-01-05 10:55:00,78.12,78.17,78.09,78.12,181900.0,56.168,56.204,56.1465,56.168,181900.0
2015-01-05 11:00:00,78.12,78.17,78.1,78.11,255900.0,56.168,56.204,56.1537,56.1608,255900.0
2015-01-05 11:05:00,78.13,78.18,78.09,78.12,115200.0,56.1752,56.2112,56.1465,56.168,115200.0
2015-01-05 11:10:00,78.11,78.16,78.07,78.12,92700.0,56.1608,56.1968,56.1321,56.168,92700.0
2015-01-05 11:15:00,78.1,78.1,77.95,77.97,70100.0,56.1537,56.1537,56.0458,56.0602,70100.0
2015-01-05 11:20:00,77.97,78.06,77.92,78.0,109200.0,56.0602,56.1249,56.0242,56.0818,109200.0
2015-01-05 11:25:00,77.98,78.04,77.95,77.96,73900.0,56.0674,56.1105,56.0458,56.053,73900.0
2015-01-05 11:30:00,77.96,77.98,77.89,77.95,140900.0,56.053,56.0674,56.0027,56.0458,140900.0
2015-01-05 11:35:00,77.95,77.98,77.9,77.96,34200.0,56.0458,56.0674,56.0099,56.053,34200.0
2015-01-05 11:40:00,77.94,78.04,77.94,77.98,47500.0,56.0386,56.1105,56.0386,56.0674,47500.0
2015-01-05 11:45:00,77.98,78.05,77.98,78.04,32400.0,56.0674,56.1177,56.0674,56.1105,32400.0
2015-01-05 11:50:00,78.05,78.09,78.04,78.09,72600.0,56.1177,56.1465,56.1105,56.1465,72600.0
2015-01-05 11:55:00,78.08,78.12,78.05,78.09,99500.0,56.1393,56.168,56.1177,56.1465,99500.0
2015-01-05 12:00:00,78.08,78.1,78.03,78.05,59000.0,56.1393,56.1537,56.1033,56.1177,59000.0
2015-01-05 12:05:00,78.05,78.1,78.01,78.04,84800.0,56.1177,56.1537,56.0889,56.1105,84800.0
2015-01-05 12:10:00,78.04,78.06,77.99,78.01,85800.0,56.1105,56.1249,56.0746,56.0889,85800.0
2015-01-05 12:15:00,78.02,78.04,77.97,78.02,57600.0,56.0961,56.1105,56.0602,56.0961,57600.0
2015-01-05 12:20:00,78.02,78.13,78.0,78.07,106800.0,56.0961,56.1752,56.0818,56.1321,106800.0
2015-01-05 12:25:00,78.07,78.07,78.02,78.02,36000.0,56.1321,56.1321,56.0961,56.0961,36000.0
2015-01-05 12:30:00,78.02,78.06,77.99,77.99,77500.0,56.0961,56.1249,56.0746,56.0746,77500.0
2015-01-05 12:35:00,77.99,78.1,77.98,78.07,43400.0,56.0746,56.1537,56.0674,56.1321,43400.0
2015-01-05 12:40:00,78.07,78.07,78.02,78.04,52900.0,56.1321,56.1321,56.0961,56.1105,52900.0
2015-01-05 12:45:00,78.03,78.04,77.93,77.93,21700.0,56.1033,56.1105,56.0314,56.0314,21700.0
2015-01-05 12:50:00,77.93,78.04,77.91,78.03,52400.0,56.0314,56.1105,56.017,56.1033,52400.0
2015-01-05 12:55:00,78.03,78.04,77.92,78.01,66600.0,56.1033,56.1105,56.0242,56.0889,66600.0
2015-01-05 13:00:00,78.0,78.02,77.94,77.98,31500.0,56.0818,56.0961,56.0386,56.0674,31500.0
2015-01-05 13:05:00,77.97,78.1,77.95,78.04,38300.0,56.0602,56.1537,56.0458,56.1105,38300.0
2015-01-05 13:10:00,78.03,78.09,77.98,78.01,107800.0,56.1033,56.1465,56.0674,56.0889,107800.0
2015-01-05 13:15:00,78.01,78.09,77.96,78.03,68400.0,56.0889,56.1465,56.053,56.1033,68400.0
2015-01-05 13:20:00,78.04,78.07,77.99,78.0,323400.0,56.1105,56.1321,56.0746,56.0818,323400.0
2015-01-05 13:25:00,78.01,78.05,77.94,78.05,94300.0,56.0889,56.1177,56.0386,56.1177,94300.0
2015-01-05 13:30:00,78.03,78.06,77.98,78.01,199300.0,56.1033,56.1249,56.0674,56.0889,199300.0
2015-01-05 13:35:00,78.01,78.03,77.94,77.95,213800.0,56.0889,56.1033,56.0386,56.0458,213800.0
2015-01-05 13:40:00,77.95,78.01,77.93,77.97,214900.0,56.0458,56.0889,56.0314,56.0602,214900.0
2015-01-05 13:45:00,77.97,78.01,77.94,77.98,32900.0,56.0602,56.0889,56.0386,56.0674,32900.0
2015-01-05 13:50:00,78.0,78.07,77.98,78.0,524600.0,56.0818,56.1321,56.0674,56.0818,524600.0
2015-01-05 13:55:00,78.0,78.02,77.96,78.0,66200.0,56.0818,56.0961,56.053,56.0818,66200.0
2015-01-05 14:00:00,77.99,78.0,77.8,77.81,93700.0,56.0746,56.0818,55.938,55.9451,93700.0
2015-01-05 14:05:00,77.8,77.97,77.79,77.9,164500.0,55.938,56.0602,55.9308,56.0099,164500.0
2015-01-05 14:10:00,77.9,78.01,77.9,77.94,58400.0,56.0099,56.0889,56.0099,56.0386,58400.0
2015-01-05 14:15:00,77.94,78.06,77.91,77.97,81500.0,56.0386,56.1249,56.017,56.0602,81500.0
2015-01-05 14:20:00,77.98,78.05,77.98,78.03,58300.0,56.0674,56.1177,56.0674,56.1033,58300.0
2015-01-05 14:25:00,78.04,78.05,77.96,78.04,41400.0,56.1105,56.1177,56.053,56.1105,41400.0
2015-01-05 14:30:00,78.04,78.05,77.97,78.03,36200.0,56.1105,56.1177,56.0602,56.1033,36200.0
2015-01-05 14:35:00,78.04,78.06,78.0,78.02,46600.0,56.1105,56.1249,56.0818,56.0961,46600.0
2015-01-05 14:40:00,78.02,78.09,77.98,78.0,73600.0,56.0961,56.1465,56.0674,56.0818,73600.0
2015-01-05 14:45:00,78.0,78.1,77.98,78.05,121000.0,56.0818,56.1537,56.0674,56.1177,121000.0
2015-01-05 14:50:00,78.05,78.11,78.01,78.09,112600.0,56.1177,56.1608,56.0889,56.1465,112600.0
2015-01-05 14:55:00,78.09,78.12,78.02,78.02,57600.0,56.1465,56.168,56.0961,56.0961,57600.0
2015-01-05 15:00:00,78.02,78.06,78.0,78.0,129500.0,56.0961,56.1249,56.0818,56.0818,129500.0
2015-01-05 15:05:00,78.0,78.1,78.0,78.04,74300.0,56.0818,56.1537,56.0818,56.1105,74300.0
2015-01-05 15:10:00,78.03,78.11,78.03,78.09,139600.0,56.1033,56.1608,56.1033,56.1465,139600.0
2015-01-05 15:15:00,78.09,78.11,78.06,78.08,56100.0,56.1465,56.1608,56.1249,56.1393,56100.0
2015-01-05 15:20:00,78.07,78.08,77.99,78.05,107200.0,56.1321,56.1393,56.0746,56.1177,107200.0
2015-01-05 15:25:00,78.03,78.04,77.98,77.99,58500.0,56.1033,56.1105,56.0674,56.0746,58500.0
2015-01-05 15:30:00,77.99,78.03,77.97,77.99,165300.0,56.0746,56.1033,56.0602,56.0746,165300.0
2015-01-05 15:35:00,77.99,78.04,77.97,78.03,93600.0,56.0746,56.1105,56.0602,56.1033,93600.0
2015-01-05 15:40:00,78.03,78.09,78.01,78.06,128900.0,56.1033,56.1465,56.0889,56.1249,128900.0
2015-01-05 15:45:00,78.06,78.13,78.04,78.13,281800.0,56.1249,56.1752,56.1105,56.1752,281800.0
2015-01-05 15:50:00,78.12,78.22,78.1,78.18,456500.0,56.168,56.2399,56.1537,56.2112,456500.0
2015-01-05 15:55:00,78.18,78.18,78.0,78.05,2198900.0,56.2112,56.2112,56.0818,56.1177,2198900.0
2015-01-06 09:30:00,78.26,78.36,78.15,78.34,157100.0,56.2687,56.3406,56.1896,56.3262,157100.0
2015-01-06 09:35:00,78.36,78.54,78.33,78.38,76100.0,56.3406,56.47,56.319,56.355,76100.0
2015-01-06 09:40:00,78.38,78.5,78.36,78.5,116900.0,56.355,56.4412,56.3406,56.4412,116900.0
2015-01-06 09:45:00,78.51,78.66,78.5,78.66,82600.0,56.4484,56.5563,56.4412,56.5563,82600.0
2015-01-06 09:50:00,78.66,78.7,78.56,78.7,157600.0,56.5563,56.585,56.4844,56.585,157600.0
2015-01-06 09:55:00,78.69,78.72,78.62,78.7,172700.0,56.5779,56.5994,56.5275,56.585,172700.0
2015-01-06 10:00:00,78.7,78.84,78.64,78.68,172300.0,56.585,56.6857,56.5419,56.5707,172300.0
2015-01-06 10:05:00,78.69,78.78,78.54,78.78,117100.0,56.5779,56.6426,56.47,56.6426,117100.0
2015-01-06 10:10:00,78.79,78.93,78.72,78.77,251700.0,56.6498,56.7504,56.5994,56.6354,251700.0
2015-01-06 10:15:00,78.76,78.91,78.74,78.77,129800.0,56.6282,56.736,56.6138,56.6354,129800.0
2015-01-06 10:20:00,78.77,78.91,78.77,78.81,212300.0,56.6354,56.736,56.6354,56.6641,212300.0
2015-01-06 10:25:00,78.8,78.87,78.78,78.8,71100.0,56.6569,56.7073,56.6426,56.6569,71100.0
2015-01-06 10:30:00,78.8,78.81,78.7,78.76,222900.0,56.6569,56.6641,56.585,56.6282,222900.0
2015-01-06 10:35:00,78.75,78.79,78.67,78.75,176100.0,56.621,56.6498,56.5635,56.621,176100.0
2015-01-06 10:40:00,78.76,78.78,78.69,78.72,109800.0,56.6282,56.6426,56.5779,56.5994,109800.0
2015-01-06 10:45:00,78.72,78.77,78.62,78.7,132100.0,56.5994,56.6354,56.5275,56.585,132100.0
2015-01-06 10:50:00,78.7,78.71,78.63,78.67,74700.0,56.585,56.5922,56.5347,56.5635,74700.0
2015-01-06 10:55:00,78.67,78.68,78.59,78.6,154800.0,56.5635,56.5707,56.506,56.5131,154800.0
2015-01-06 11:00:00,78.6,78.62,78.51,78.56,198400.0,56.5131,56.5275,56.4484,56.4844,198400.0
2015-01-06 11:05:00,78.57,78.67,78.53,78.63,197100.0,56.4916,56.5635,56.4628,56.5347,197100.0
2015-01-06 11:10:00,78.64,78.67,78.55,78.62,125100.0,56.5419,56.5635,56.4772,56.5275,125100.0
2015-01-06 11:15:00,78.62,78.75,78.57,78.63,204100.0,56.5275,56.621,56.4916,56.5347,204100.0
2015-01-06 11:20:00,78.62,78.72,78.6,78.64,77900.0,56.5275,56.5994,56.5131,56.5419,77900.0
2015-01-06 11:25:00,78.65,78.8,78.64,78.75,112500.0,56.5491,56.6569,56.5419,56.621,112500.0
2015-01-06 11:30:00,78.76,78.8,78.68,78.78,64000.0,56.6282,56.6569,56.5707,56.6426,64000.0
2015-01-06 11:35:00,78.77,78.78,78.69,78.74,100100.0,56.6354,56.6426,56.5779,56.6138,100100.0
2015-01-06 11:40:00,78.74,78.77,78.69,78.69,150500.0,56.6138,56.6354,56.5779,56.5779,150500.0
2015-01-06 11:45:00,78.69,78.79,78.69,78.74,115700.0,56.5779,56.6498,56.5779,56.6138,115700.0
2015-01-06 11:50:00,78.74,78.77,78.64,78.65,97400.0,56.6138,56.6354,56.5419,56.5491,97400.0
2015-01-06 11:55:00,78.66,78.7,78.58,78.58,98500.0,56.5563,56.585,56.4988,56.4988,98500.0
2015-01-06 12:00:00,78.58,78.63,78.52,78.56,210100.0,56.4988,56.5347,56.4556,56.4844,210100.0
2015-01-06 12:05:00,78.57,78.59,78.42,78.54,138700.0,56.4916,56.506,56.3837,56.47,138700.0
2015-01-06 12:10:00,78.53,78.58,78.48,78.55,144600.0,56.4628,56.4988,56.4269,56.4772,144600.0
2015-01-06 12:15:00,78.54,78.54,78.43,78.45,46800.0,56.47,56.47,56.3909,56.4053,46800.0
2015-01-06 12:20:00,78.45,78.56,78.4,78.43,170500.0,56.4053,56.4844,56.3694,56.3909,170500.0
2015-01-06 12:25:00,78.44,78.54,78.43,78.46,117600.0,56.3981,56.47,56.3909,56.4125,117600.0
2015-01-06 12:30:00,78.45,78.52,78.43,78.49,211300.0,56.4053,56.4556,56.3909,56.4341,211300.0
2015-01-06 12:35:00,78.49,78.54,78.42,78.54,91400.0,56.4341,56.47,56.3837,56.47,91400.0
2015-01-06 12:40:00,78.54,78.61,78.51,78.52,169500.0,56.47,56.5203,56.4484,56.4556,169500.0
2015-01-06 12:45:00,78.52,78.54,78.44,78.54,50500.0,56.4556,56.47,56.3981,56.47,50500.0
2015-01-06 12:50:00,78.53,78.59,78.49,78.58,66400.0,56.4628,56.506,56.4341,56.4988,66400.0
2015-01-06 12:55:00,78.58,78.64,78.58,78.61,43300.0,56.4988,56.5419,56.4988,56.5203,43300.0
2015-01-06 13:00:00,78.62,78.63,78.52,78.58,105600.0,56.5275,56.5347,56.4556,56.4988,105600.0
2015-01-06 13:05:00,78.57,78.59,78.49,78.53,31100.0,56.4916,56.506,56.4341,56.4628,31100.0
2015-01-06 13:10:00,78.54,78.61,78.53,78.58,32600.0,56.47,56.5203,56.4628,56.4988,32600.0
2015-01-06 13:15:00,78.59,78.66,78.52,78.59,46200.0,56.506,56.5563,56.4556,56.506,46200.0
2015-01-06 13:20:00,78.59,78.68,78.58,78.58,176200.0,56.506,56.5707,56.4988,56.4988,176200.0
2015-01-06 13:25:00,78.58,78.64,78.54,78.58,117200.0,56.4988,56.5419,56.47,56.4988,117200.0
2015-01-06 13:30:00,78.57,78.59,78.49,78.52,158300.0,56.4916,56.506,56.4341,56.4556,158300.0
2015-01-06 13:35:00,78.52,78.63,78.5,78.55,43400.0,56.4556,56.5347,56.4412,56.4772,43400.0
2015-01-06 13:40:00,78.54,78.54,78.47,78.51,75300.0,56.47,56.47,56.4197,56.4484,75300.0
2015-01-06 13:45:00,78.52,78.64,78.51,78.64,127900.0,56.4556,56.5419,56.4484,56.5419,127900.0
2015-01-06 13:50:00,78.64,78.66,78.59,78.64,40200.0,56.5419,56.5563,56.506,56.5419,40200.0
2015-01-06 13:55:00,78.64,78.68,78.57,78.63,58500.0,56.5419,56.5707,56.4916,56.5347,58500.0
2015-01-06 14:00:00,78.62,78.63,78.55,78.59,54200.0,56.5275,56.5347,56.4772,56.506,54200.0
2015-01-06 14:05:00,78.59,78.61,78.53,78.55,56700.0,56.506,56.5203,56.4628,56.4772,56700.0
2015-01-06 14:10:00,78.55,78.6,78.53,78.56,111800.0,56.4772,56.5131,56.4628,56.4844,111800.0
2015-01-06 14:15:00,78.56,78.58,78.54,78.57,176100.0,56.4844,56.4988,56.47,56.4916,176100.0
2015-01-06 14:20:00,78.58,78.62,78.54,78.56,40000.0,56.4988,56.5275,56.47,56.4844,40000.0
2015-01-06 14:25:00,78.56,78.63,78.51,78.6,109500.0,56.4844,56.5347,56.4484,56.5131,109500.0
2015-01-06 14:30:00,78.61,78.65,78.47,78.48,171500.0,56.5203,56.5491,56.4197,56.4269,171500.0
2015-01-06 14:35:00,78.48,78.6,78.47,78.54,146500.0,56.4269,56.5131,56.4197,56.47,146500.0
2015-01-06 14:40:00,78.54,78.65,78.5,78.61,124600.0,56.47,56.5491,56.4412,56.5203,124600.0
2015-01-06 14:45:00,78.61,78.66,78.57,78.58,281500.0,56.5203,56.5563,56.4916,56.4988,281500.0
2015-01-06 14:50:00,78.57,78.73,78.54,78.69,146700.0,56.4916,56.6066,56.47,56.5779,146700.0
2015-01-06 14:55:00,78.68,78.7,78.6,78.69,72900.0,56.5707,56.585,56.5131,56.5779,72900.0
2015-01-06 15:00:00,78.68,78.72,78.62,78.67,83600.0,56.5707,56.5994,56.5275,56.5635,83600.0
2015-01-06 15:05:00,78.67,78.72,78.62,78.66,62700.0,56.5635,56.5994,56.5275,56.5563,62700.0
2015-01-06 15:10:00,78.66,78.75,78.62,78.67,58900.0,56.5563,56.621,56.5275,56.5635,58900.0
2015-01-06 15:15:00,78.67,78.76,78.66,78.74,50500.0,56.5635,56.6282,56.5563,56.6138,50500.0
2015-01-06 15:20:00,78.74,78.84,78.69,78.7,66300.0,56.6138,56.6857,56.5779,56.585,66300.0
2015-01-06 15:25:00,78.71,78.81,78.69,78.79,70200.0,56.5922,56.6641,56.5779,56.6498,70200.0
2015-01-06 15:30:00,78.78,78.79,78.62,78.64,156200.0,56.6426,56.6498,56.5275,56.5419,156200.0
2015-01-06 15:35:00,78.64,78.7,78.58,78.62,145600.0,56.5419,56.585,56.4988,56.5275,145600.0
2015-01-06 15:40:00,78.62,78.66,78.56,78.65,182100.0,56.5275,56.5563,56.4844,56.5491,182100.0
2015-01-06 15:45:00,78.65,78.75,78.65,78.67,421700.0,56.5491,56.621,56.5491,56.5635,421700.0
2015-01-06 15:50:00,78.67,78.73,78.63,78.65,298400.0,56.5635,56.6066,56.5347,56.5491,298400.0
2015-01-06 15:55:00,78.64,78.69,78.59,78.6,616400.0,56.5419,56.5779,56.506,56.5131,616400.0
2015-01-07 09:30:00,78.65,78.87,78.49,78.56,298800.0,56.5491,56.7073,56.4341,56.4844,298800.0
2015-01-07 09:35:00,78.55,78.96,78.55,78.9,185700.0,56.4772,56.772,56.4772,56.7288,185700.0
2015-01-07 09:40:00,78.91,79.08,78.9,79.01,148600.0,56.736,56.8583,56.7288,56.8079,148600.0
2015-01-07 09:45:00,79.01,79.07,78.92,79.03,80800.0,56.8079,56.8511,56.7432,56.8223,80800.0
2015-01-07 09:50:00,79.04,79.13,79.03,79.04,106100.0,56.8295,56.8942,56.8223,56.8295,106100.0
2015-01-07 09:55:00,79.04,79.15,79.03,79.12,102900.0,56.8295,56.9086,56.8223,56.887,102900.0
2015-01-07 10:00:00,79.12,79.13,78.98,79.03,152400.0,56.887,56.8942,56.7864,56.8223,152400.0
2015-01-07 10:05:00,79.03,79.1,78.97,78.99,131700.0,56.8223,56.8726,56.7792,56.7936,131700.0
2015-01-07 10:10:00,78.98,79.11,78.94,79.11,119500.0,56.7864,56.8798,56.7576,56.8798,119500.0
2015-01-07 10:15:00,79.1,79.16,79.02,79.15,74000.0,56.8726,56.9158,56.8151,56.9086,74000.0
2015-01-07 10:20:00,79.15,79.18,79.02,79.02,66200.0,56.9086,56.9302,56.8151,56.8151,66200.0
2015-01-07 10:25:00,79.03,79.05,78.99,79.02,54500.0,56.8223,56.8367,56.7936,56.8151,54500.0
2015-01-07 10:30:00,79.02,79.11,78.99,79.1,85400.0,56.8151,56.8798,56.7936,56.8726,85400.0
2015-01-07 10:35:00,79.11,79.13,79.02,79.02,102900.0,56.8798,56.8942,56.8151,56.8151,102900.0
2015-01-07 10:40:00,79.02,79.09,78.95,79.08,52600.0,56.8151,56.8655,56.7648,56.8583,52600.0
2015-01-07 10:45:00,79.08,79.17,79.03,79.13,87800.0,56.8583,56.923,56.8223,56.8942,87800.0
2015-01-07 10:50:00,79.13,79.19,79.12,79.15,84300.0,56.8942,56.9374,56.887,56.9086,84300.0
2015-01-07 10:55:00,79.15,79.17,79.04,79.15,77800.0,56.9086,56.923,56.8295,56.9086,77800.0
2015-01-07 11:00:00,79.16,79.19,79.02,79.13,195800.0,56.9158,56.9374,56.8151,56.8942,195800.0
2015-01-07 11:05:00,79.13,79.19,79.04,79.1,172000.0,56.8942,56.9374,56.8295,56.8726,172000.0
2015-01-07 11:10:00,79.09,79.13,79.02,79.02,56700.0,56.8655,56.8942,56.8151,56.8151,56700.0
2015-01-07 11:15:00,79.03,79.06,79.0,79.06,44400.0,56.8223,56.8439,56.8007,56.8439,44400.0
2015-01-07 11:20:00,79.06,79.07,78.99,79.05,28000.0,56.8439,56.8511,56.7936,56.8367,28000.0
2015-01-07 11:25:00,79.06,79.11,79.0,79.1,82400.0,56.8439,56.8798,56.8007,56.8726,82400.0
2015-01-07 11:30:00,79.09,79.16,79.05,79.16,150000.0,56.8655,56.9158,56.8367,56.9158,150000.0
2015-01-07 11:35:00,79.16,79.18,79.14,79.17,106100.0,56.9158,56.9302,56.9014,56.923,106100.0
2015-01-07 11:40:00,79.17,79.2,79.16,79.2,64500.0,56.923,56.9445,56.9158,56.9445,64500.0
2015-01-07 11:45:00,79.2,79.26,79.19,79.26,52300.0,56.9445,56.9877,56.9374,56.9877,52300.0
2015-01-07 11:50:00,79.27,79.37,79.27,79.37,40800.0,56.9949,57.0668,56.9949,57.0668,40800.0
2015-01-07 11:55:00,79.37,79.47,79.34,79.46,58400.0,57.0668,57.1387,57.0452,57.1315,58400.0
2015-01-07 12:00:00,79.46,79.51,79.38,79.39,49800.0,57.1315,57.1674,57.074,57.0812,49800.0
2015-01-07 12:05:00,79.39,79.54,79.36,79.43,112500.0,57.0812,57.189,57.0596,57.1099,112500.0
2015-01-07 12:10:00,79.43,79.48,79.38,79.41,167000.0,57.1099,57.1459,57.074,57.0955,167000.0
2015-01-07 12:15:00,79.4,79.6,79.39,79.55,330800.0,57.0883,57.2321,57.0812,57.1962,330800.0
2015-01-07 12:20:00,79.56,79.56,79.49,79.5,103600.0,57.2034,57.2034,57.1531,57.1602,103600.0
2015-01-07 12:25:00,79.5,79.64,79.5,79.59,71700.0,57.1602,57.2609,57.1602,57.225,71700.0
2015-01-07 12:30:00,79.58,79.63,79.51,79.58,182900.0,57.2178,57.2537,57.1674,57.2178,182900.0
2015-01-07 12:35:00,79.57,79.6,79.56,79.6,170200.0,57.2106,57.2321,57.2034,57.2321,170200.0
2015-01-07 12:40:00,79.61,79.62,79.55,79.58,36300.0,57.2393,57.2465,57.1962,57.2178,36300.0
2015-01-07 12:45:00,79.59,79.65,79.57,79.65,50300.0,57.225,57.2681,57.2106,57.2681,50300.0
2015-01-07 12:50:00,79.65,79.66,79.59,79.66,67000.0,57.2681,57.2753,57.225,57.2753,67000.0
2015-01-07 12:55:00,79.66,79.67,79.62,79.64,58400.0,57.2753,57.2825,57.2465,57.2609,58400.0
2015-01-07 13:00:00,79.64,79.71,79.61,79.65,122000.0,57.2609,57.3112,57.2393,57.2681,122000.0
2015-01-07 13:05:00,79.65,79.67,79.58,79.59,42000.0,57.2681,57.2825,57.2178,57.225,42000.0
2015-01-07 13:10:00,79.58,79.65,79.58,79.64,54800.0,57.2178,57.2681,57.2178,57.2609,54800.0
2015-01-07 13:15:00,79.64,79.68,79.63,79.66,79800.0,57.2609,57.2897,57.2537,57.2753,79800.0
2015-01-07 13:20:00,79.64,79.67,79.59,79.59,72500.0,57.2609,57.2825,57.225,57.225,72500.0
2015-01-07 13:25:00,79.59,79.63,79.56,79.61,84900.0,57.225,57.2537,57.2034,57.2393,84900.0
2015-01-07 13:30:00,79.62,79.72,79.61,79.72,59800.0,57.2465,57.3184,57.2393,57.3184,59800.0
2015-01-07 13:35:00,79.72,79.75,79.67,79.67,37200.0,57.3184,57.34,57.2825,57.2825,37200.0
2015-01-07 13:40:00,79.67,79.73,79.66,79.71,38700.0,57.2825,57.3256,57.2753,57.3112,38700.0
2015-01-07 13:45:00,79.71,79.76,79.69,79.76,34500.0,57.3112,57.3472,57.2969,57.3472,34500.0
2015-01-07 13:50:00,79.75,79.76,79.67,79.73,26200.0,57.34,57.3472,57.2825,57.3256,26200.0
2015-01-07 13:55:00,79.72,79.75,79.67,79.7,24400.0,57.3184,57.34,57.2825,57.304,24400.0
2015-01-07 14:00:00,79.71,79.74,79.6,79.7,88300.0,57.3112,57.3328,57.2321,57.304,88300.0
2015-01-07 14:05:00,79.69,79.74,79.62,79.74,71400.0,57.2969,57.3328,57.2465,57.3328,71400.0
2015-01-07 14:10:00,79.74,79.74,79.64,79.67,49700.0,57.3328,57.3328,57.2609,57.2825,49700.0
2015-01-07 14:15:00,79.67,79.74,79.58,79.72,69700.0,57.2825,57.3328,57.2178,57.3184,69700.0
2015-01-07 14:20:00,79.72,79.78,79.67,79.7,71900.0,57.3184,57.3616,57.2825,57.304,71900.0
2015-01-07 14:25:00,79.69,79.76,79.68,79.72,35900.0,57.2969,57.3472,57.2897,57.3184,35900.0
2015-01-07 14:30:00,79.71,79.75,79.69,79.73,49900.0,57.3112,57.34,57.2969,57.3256,49900.0
2015-01-07 14:35:00,79.73,79.81,79.67,79.67,273000.0,57.3256,57.3831,57.2825,57.2825,273000.0
2015-01-07 14:40:00,79.67,79.71,79.65,79.71,81100.0,57.2825,57.3112,57.2681,57.3112,81100.0
2015-01-07 14:45:00,79.7,79.75,79.65,79.7,70300.0,57.304,57.34,57.2681,57.304,70300.0
2015-01-07 14:50:00,79.7,79.71,79.63,79.65,53100.0,57.304,57.3112,57.2537,57.2681,53100.0
2015-01-07 14:55:00,79.65,79.68,79.6,79.66,44300.0,57.2681,57.2897,57.2321,57.2753,44300.0
2015-01-07 15:00:00,79.66,79.69,79.62,79.62,56300.0,57.2753,57.2969,57.2465,57.2465,56300.0
2015-01-07 15:05:00,79.61,79.73,79.61,79.73,50500.0,57.2393,57.3256,57.2393,57.3256,50500.0
2015-01-07 15:10:00,79.73,79.73,79.68,79.7,58100.0,57.3256,57.3256,57.2897,57.304,58100.0
2015-01-07 15:15:00,79.69,79.69,79.62,79.67,86400.0,57.2969,57.2969,57.2465,57.2825,86400.0
2015-01-07 15:20:00,79.67,79.67,79.6,79.61,72800.0,57.2825,57.2825,57.2321,57.2393,72800.0
2015-01-07 15:25:00,79.6,79.66,79.58,79.64,119100.0,57.2321,57.2753,57.2178,57.2609,119100.0
2015-01-07 15:30:00,79.64,79.67,79.58,79.59,305800.0,57.2609,57.2825,57.2178,57.225,305800.0
2015-01-07 15:35:00,79.58,79.6,79.54,79.59,213200.0,57.2178,57.2321,57.189,57.225,213200.0
2015-01-07 15:40:00,79.6,79.63,79.54,79.63,330000.0,57.2321,57.2537,57.189,57.2537,330000.0
2015-01-07 15:45:00,79.64,79.67,79.61,79.63,157200.0,57.2609,57.2825,57.2393,57.2537,157200.0
2015-01-07 15:50:00,79.63,79.65,79.57,79.61,170100.0,57.2537,57.2681,57.2106,57.2393,170100.0
2015-01-07 15:55:00,79.62,79.72,79.61,79.67,684700.0,57.2465,57.3184,57.2393,57.2825,684700.0
2015-01-08 09:30:00,79.84,80.07,79.84,79.94,321000.0,57.4047,57.5701,57.4047,57.4766,321000.0
2015-01-08 09:35:00,79.94,79.98,79.85,79.85,272200.0,57.4766,57.5054,57.4119,57.4119,272200.0
2015-01-08 09:40:00,79.85,79.89,79.75,79.85,181000.0,57.4119,57.4407,57.34,57.4119,181000.0
2015-01-08 09:45:00,79.85,79.98,79.85,79.91,118800.0,57.4119,57.5054,57.4119,57.455,118800.0
2015-01-08 09:50:00,79.91,79.94,79.88,79.9,80800.0,57.455,57.4766,57.4335,57.4478,80800.0
2015-01-08 09:55:00,79.91,79.92,79.8,79.81,62700.0,57.455,57.4622,57.3759,57.3831,62700.0
2015-01-08 10:00:00,79.81,79.86,79.65,79.67,288600.0,57.3831,57.4191,57.2681,57.2825,288600.0
2015-01-08 10:05:00,79.67,79.7,79.65,79.66,322400.0,57.2825,57.304,57.2681,57.2753,322400.0
2015-01-08 10:10:00,79.65,79.7,79.51,79.66,161700.0,57.2681,57.304,57.1674,57.2753,161700.0
2015-01-08 10:15:00,79.66,79.68,79.5,79.52,195600.0,57.2753,57.2897,57.1602,57.1746,195600.0
2015-01-08 10:20:00,79.51,79.62,79.51,79.52,245400.0,57.1674,57.2465,57.1674,57.1746,245400.0
2015-01-08 10:25:00,79.52,79.63,79.51,79.61,134800.0,57.1746,57.2537,57.1674,57.2393,134800.0
2015-01-08 10:30:00,79.61,79.63,79.55,79.57,65000.0,57.2393,57.2537,57.1962,57.2106,65000.0
2015-01-08 10:35:00,79.57,79.58,79.47,79.55,170600.0,57.2106,57.2178,57.1387,57.1962,170600.0
2015-01-08 10:40:00,79.56,79.56,79.51,79.54,297500.0,57.2034,57.2034,57.1674,57.189,297500.0
2015-01-08 10:45:00,79.54,79.61,79.54,79.57,100300.0,57.189,57.2393,57.189,57.2106,100300.0
2015-01-08 10:50:00,79.57,79.6,79.52,79.58,54500.0,57.2106,57.2321,57.1746,57.2178,54500.0
2015-01-08 10:55:00,79.57,79.63,79.57,79.63,24000.0,57.2106,57.2537,57.2106,57.2537,24000.0
2015-01-08 11:00:00,79.65,79.7,79.64,79.69,242700.0,57.2681,57.304,57.2609,57.2969,242700.0
2015-01-08 11:05:00,79.7,79.75,79.63,79.67,118800.0,57.304,57.34,57.2537,57.2825,118800.0
2015-01-08 11:10:00,79.68,79.7,79.65,79.69,76600.0,57.2897,57.304,57.2681,57.2969,76600.0
2015-01-08 11:15:00,79.7,79.79,79.7,79.78,137400.0,57.304,57.3688,57.304,57.3616,137400.0
2015-01-08 11:20:00,79.78,79.78,79.71,79.72,44000.0,57.3616,57.3616,57.3112,57.3184,44000.0
2015-01-08 11:25:00,79.72,79.78,79.71,79.78,28700.0,57.3184,57.3616,57.3112,57.3616,28700.0
2015-01-08 11:30:00,79.78,79.88,79.76,79.84,86300.0,57.3616,57.4335,57.3472,57.4047,86300.0
2015-01-08 11:35:00,79.83,79.89,79.77,79.89,41400.0,57.3975,57.4407,57.3544,57.4407,41400.0
2015-01-08 11:40:00,79.88,79.92,79.87,79.91,22900.0,57.4335,57.4622,57.4263,57.455,22900.0
2015-01-08 11:45:00,79.92,79.94,79.88,79.88,22100.0,57.4622,57.4766,57.4335,57.4335,22100.0
2015-01-08 11:50:00,79.89,79.92,79.86,79.92,25200.0,57.4407,57.4622,57.4191,57.4622,25200.0
2015-01-08 11:55:00,79.92,79.93,79.89,79.91,12700.0,57.4622,57.4694,57.4407,57.455,12700.0
2015-01-08 12:00:00,79.92,79.92,79.86,79.89,20300.0,57.4622,57.4622,57.4191,57.4407,20300.0
2015-01-08 12:05:00,79.87,79.93,79.86,79.93,53300.0,57.4263,57.4694,57.4191,57.4694,53300.0
2015-01-08 12:10:00,79.93,79.93,79.86,79.87,45600.0,57.4694,57.4694,57.4191,57.4263,45600.0
2015-01-08 12:15:00,79.87,79.95,79.86,79.95,28500.0,57.4263,57.4838,57.4191,57.4838,28500.0
2015-01-08 12:20:00,79.94,79.94,79.91,79.92,34300.0,57.4766,57.4766,57.455,57.4622,34300.0
2015-01-08 12:25:00,79.91,79.91,79.88,79.89,19400.0,57.455,57.455,57.4335,57.4407,19400.0
2015-01-08 12:30:00,79.89,79.97,79.89,79.96,28300.0,57.4407,57.4982,57.4407,57.491,28300.0
2015-01-08 12:35:00,79.96,79.99,79.96,79.98,36300.0,57.491,57.5126,57.491,57.5054,36300.0
2015-01-08 12:40:00,79.97,80.06,79.97,80.04,60000.0,57.4982,57.5629,57.4982,57.5485,60000.0
2015-01-08 12:45:00,80.04,80.04,80.01,80.04,20900.0,57.5485,57.5485,57.5269,57.5485,20900.0
2015-01-08 12:50:00,80.05,80.07,80.05,80.06,11800.0,57.5557,57.5701,57.5557,57.5629,11800.0
2015-01-08 12:55:00,80.05,80.11,80.05,80.1,45800.0,57.5557,57.5988,57.5557,57.5916,45800.0
2015-01-08 13:00:00,80.09,80.15,80.08,80.13,19500.0,57.5845,57.6276,57.5773,57.6132,19500.0
2015-01-08 13:05:00,80.12,80.18,80.08,80.18,48400.0,57.606,57.6492,57.5773,57.6492,48400.0
2015-01-08 13:10:00,80.18,80.18,80.11,80.13,39600.0,57.6492,57.6492,57.5988,57.6132,39600.0
2015-01-08 13:15:00,80.13,80.17,80.11,80.14,27000.0,57.6132,57.642,57.5988,57.6204,27000.0
2015-01-08 13:20:00,80.13,80.15,80.09,80.14,97600.0,57.6132,57.6276,57.5845,57.6204,97600.0
2015-01-08 13:25:00,80.14,80.17,80.08,80.11,33300.0,57.6204,57.642,57.5773,57.5988,33300.0
2015-01-08 13:30:00,80.11,80.12,80.08,80.1,27400.0,57.5988,57.606,57.5773,57.5916,27400.0
2015-01-08 13:35:00,80.11,80.13,80.1,80.1,22600.0,57.5988,57.6132,57.5916,57.5916,22600.0
2015-01-08 13:40:00,80.1,80.15,80.1,80.14,40200.0,57.5916,57.6276,57.5916,57.6204,40200.0
2015-01-08 13:45:00,80.14,80.16,80.13,80.14,19600.0,57.6204,57.6348,57.6132,57.6204,19600.0
2015-01-08 13:50:00,80.14,80.17,80.14,80.15,25800.0,57.6204,57.642,57.6204,57.6276,25800.0
2015-01-08 13:55:00,80.15,80.15,80.08,80.12,82900.0,57.6276,57.6276,57.5773,57.606,82900.0
2015-01-08 14:00:00,80.13,80.13,80.06,80.08,51700.0,57.6132,57.6132,57.5629,57.5773,51700.0
2015-01-08 14:05:00,80.07,80.15,80.07,80.14,84800.0,57.5701,57.6276,57.5701,57.6204,84800.0
2015-01-08 14:10:00,80.14,80.14,80.12,80.13,34500.0,57.6204,57.6204,57.606,57.6132,34500.0
2015-01-08 14:15:00,80.14,80.16,80.11,80.16,54700.0,57.6204,57.6348,57.5988,57.6348,54700.0
2015-01-08 14:20:00,80.16,80.19,80.15,80.17,35900.0,57.6348,57.6564,57.6276,57.642,35900.0
2015-01-08 14:25:00,80.18,80.19,80.14,80.17,27000.0,57.6492,57.6564,57.6204,57.642,27000.0
2015-01-08 14:30:00,80.17,80.2,80.15,80.18,59700.0,57.642,57.6635,57.6276,57.6492,59700.0
2015-01-08 14:35:00,80.17,80.24,80.17,80.23,27200.0,57.642,57.6923,57.642,57.6851,27200.0
2015-01-08 14:40:00,80.24,80.27,80.22,80.22,58000.0,57.6923,57.7139,57.6779,57.6779,58000.0
2015-01-08 14:45:00,80.22,80.25,80.19,80.2,50600.0,57.6779,57.6995,57.6564,57.6635,50600.0
2015-01-08 14:50:00,80.2,80.22,80.18,80.19,21600.0,57.6635,57.6779,57.6492,57.6564,21600.0
2015-01-08 14:55:00,80.19,80.21,80.16,80.17,27800.0,57.6564,57.6707,57.6348,57.642,27800.0
2015-01-08 15:00:00,80.18,80.21,80.11,80.14,41100.0,57.6492,57.6707,57.5988,57.6204,41100.0
2015-01-08 15:05:00,80.13,80.15,80.04,80.05,44100.0,57.6132,57.6276,57.5485,57.5557,44100.0
2015-01-08 15:10:00,80.05,80.1,80.04,80.07,89500.0,57.5557,57.5916,57.5485,57.5701,89500.0
2015-01-08 15:15:00,80.07,80.08,80.01,80.02,48700.0,57.5701,57.5773,57.5269,57.5341,48700.0
2015-01-08 15:20:00,80.02,80.08,80.02,80.04,69600.0,57.5341,57.5773,57.5341,57.5485,69600.0
2015-01-08 15:25:00,80.04,80.06,79.99,80.05,102900.0,57.5485,57.5629,57.5126,57.5557,102900.0
2015-01-08 15:30:00,80.04,80.04,79.94,79.94,317800.0,57.5485,57.5485,57.4766,57.4766,317800.0
2015-01-08 15:35:00,79.94,80.01,79.93,80.0,118500.0,57.4766,57.5269,57.4694,57.5197,118500.0
2015-01-08 15:40:00,79.99,79.99,79.93,79.94,98700.0,57.5126,57.5126,57.4694,57.4766,98700.0
2015-01-08 15:45:00,79.95,80.01,79.92,79.92,249800.0,57.4838,57.5269,57.4622,57.4622,249800.0
2015-01-08 15:50:00,79.92,79.95,79.92,79.95,404200.0,57.4622,57.4838,57.4622,57.4838,404200.0
2015-01-08 15:55:00,79.94,80.09,79.94,80.08,699800.0,57.4766,57.5845,57.4766,57.5773,699800.0
2015-01-09 09:30:00,80.15,80.16,80.02,80.04,124600.0,57.6276,57.6348,57.5341,57.5485,124600.0
2015-01-09 09:35:00,80.04,80.12,79.95,79.96,154300.0,57.5485,57.606,57.4838,57.491,154300.0
2015-01-09 09:40:00,79.94,79.97,79.85,79.85,118900.0,57.4766,57.4982,57.4119,57.4119,118900.0
2015-01-09 09:45:00,79.84,79.89,79.74,79.74,165700.0,57.4047,57.4407,57.3328,57.3328,165700.0
2015-01-09 09:50:00,79.73,79.86,79.72,79.86,144800.0,57.3256,57.4191,57.3184,57.4191,144800.0
2015-01-09 09:55:00,79.86,79.87,79.71,79.76,121200.0,57.4191,57.4263,57.3112,57.3472,121200.0
2015-01-09 10:00:00,79.75,79.85,79.73,79.8,213600.0,57.34,57.4119,57.3256,57.3759,213600.0
2015-01-09 10:05:00,79.8,79.86,79.78,79.85,45700.0,57.3759,57.4191,57.3616,57.4119,45700.0
2015-01-09 10:10:00,79.85,79.92,79.84,79.91,49400.0,57.4119,57.4622,57.4047,57.455,49400.0
2015-01-09 10:15:00,79.92,79.93,79.84,79.86,79000.0,57.4622,57.4694,57.4047,57.4191,79000.0
2015-01-09 10:20:00,79.86,79.89,79.8,79.82,28700.0,57.4191,57.4407,57.3759,57.3903,28700.0
2015-01-09 10:25:00,79.82,79.87,79.78,79.85,51100.0,57.3903,57.4263,57.3616,57.4119,51100.0
2015-01-09 10:30:00,79.85,79.85,79.7,79.73,123800.0,57.4119,57.4119,57.304,57.3256,123800.0
2015-01-09 10:35:00,79.74,79.74,79.66,79.68,127700.0,57.3328,57.3328,57.2753,57.2897,127700.0
2015-01-09 10:40:00,79.68,79.71,79.6,79.7,301800.0,57.2897,57.3112,57.2321,57.304,301800.0
2015-01-09 10:45:00,79.71,79.79,79.69,79.73,24500.0,57.3112,57.3688,57.2969,57.3256,24500.0
2015-01-09 10:50:00,79.73,79.78,79.72,79.74,34700.0,57.3256,57.3616,57.3184,57.3328,34700.0
2015-01-09 10:55:00,79.75,79.76,79.71,79.74,86300.0,57.34,57.3472,57.3112,57.3328,86300.0
2015-01-09 11:00:00,79.74,79.76,79.7,79.72,138200.0,57.3328,57.3472,57.304,57.3184,138200.0
2015-01-09 11:05:00,79.72,79.79,79.7,79.76,106900.0,57.3184,57.3688,57.304,57.3472,106900.0
2015-01-09 11:10:00,79.75,79.76,79.66,79.68,101600.0,57.34,57.3472,57.2753,57.2897,101600.0
2015-01-09 11:15:00,79.68,79.74,79.66,79.74,46000.0,57.2897,57.3328,57.2753,57.3328,46000.0
2015-01-09 11:20:00,79.73,79.78,79.65,79.78,44700.0,57.3256,57.3616,57.2681,57.3616,44700.0
2015-01-09 11:25:00,79.77,79.79,79.74,79.79,47500.0,57.3544,57.3688,57.3328,57.3688,47500.0
2015-01-09 11:30:00,79.79,79.91,79.72,79.91,108200.0,57.3688,57.455,57.3184,57.455,108200.0
2015-01-09 11:35:00,79.9,79.97,79.88,79.95,104400.0,57.4478,57.4982,57.4335,57.4838,104400.0
2015-01-09 11:40:00,79.95,79.95,79.9,79.95,23400.0,57.4838,57.4838,57.4478,57.4838,23400.0
2015-01-09 11:45:00,79.96,80.03,79.95,80.0,20500.0,57.491,57.5413,57.4838,57.5197,20500.0
2015-01-09 11:50:00,80.0,80.1,80.0,80.08,50600.0,57.5197,57.5916,57.5197,57.5773,50600.0
2015-01-09 11:55:00,80.08,80.17,80.07,80.16,56800.0,57.5773,57.642,57.5701,57.6348,56800.0
2015-01-09 12:00:00,80.16,80.17,80.12,80.13,32200.0,57.6348,57.642,57.606,57.6132,32200.0
2015-01-09 12:05:00,80.13,80.24,80.11,80.24,61200.0,57.6132,57.6923,57.5988,57.6923,61200.0
2015-01-09 12:10:00,80.24,80.25,80.19,80.22,44700.0,57.6923,57.6995,57.6564,57.6779,44700.0
2015-01-09 12:15:00,80.22,80.23,80.17,80.23,69200.0,57.6779,57.6851,57.642,57.6851,69200.0
2015-01-09 12:20:00,80.22,80.22,80.19,80.2,48600.0,57.6779,57.6779,57.6564,57.6635,48600.0
2015-01-09 12:25:00,80.2,80.25,80.18,80.25,65000.0,57.6635,57.6995,57.6492,57.6995,65000.0
2015-01-09 12:30:00,80.25,80.36,80.22,80.22,56800.0,57.6995,57.7786,57.6779,57.6779,56800.0
2015-01-09 12:35:00,80.22,80.27,80.22,80.27,49500.0,57.6779,57.7139,57.6779,57.7139,49500.0
2015-01-09 12:40:00,80.28,80.39,80.26,80.38,27600.0,57.7211,57.8002,57.7067,57.793,27600.0
2015-01-09 12:45:00,80.37,80.42,80.37,80.42,16300.0,57.7858,57.8217,57.7858,57.8217,16300.0
2015-01-09 12:50:00,80.41,80.43,80.31,80.31,27500.0,57.8145,57.8289,57.7426,57.7426,27500.0
2015-01-09 12:55:00,80.31,80.37,80.27,80.3,68300.0,57.7426,57.7858,57.7139,57.7354,68300.0
2015-01-09 13:00:00,80.3,80.33,80.27,80.33,18600.0,57.7354,57.757,57.7139,57.757,18600.0
2015-01-09 13:05:00,80.33,80.34,80.3,80.3,18800.0,57.757,57.7642,57.7354,57.7354,18800.0
2015-01-09 13:10:00,80.3,80.41,80.3,80.41,18500.0,57.7354,57.8145,57.7354,57.8145,18500.0
2015-01-09 13:15:00,80.4,80.41,80.36,80.39,43100.0,57.8073,57.8145,57.7786,57.8002,43100.0
2015-01-09 13:20:00,80.4,80.4,80.35,80.35,28200.0,57.8073,57.8073,57.7714,57.7714,28200.0
2015-01-09 13:25:00,80.36,80.38,80.28,80.3,17300.0,57.7786,57.793,57.7211,57.7354,17300.0
2015-01-09 13:30:00,80.31,80.33,80.29,80.31,17000.0,57.7426,57.757,57.7283,57.7426,17000.0
2015-01-09 13:35:00,80.31,80.31,80.24,80.28,31600.0,57.7426,57.7426,57.6923,57.7211,31600.0
2015-01-09 13:40:00,80.28,80.28,80.17,80.2,25500.0,57.7211,57.7211,57.642,57.6635,25500.0
2015-01-09 13:45:00,80.2,80.24,80.18,80.24,39100.0,57.6635,57.6923,57.6492,57.6923,39100.0
2015-01-09 13:50:00,80.23,80.29,80.22,80.22,28000.0,57.6851,57.7283,57.6779,57.6779,28000.0
2015-01-09 13:55:00,80.21,80.21,80.17,80.18,18000.0,57.6707,57.6707,57.642,57.6492,18000.0
2015-01-09 14:00:00,80.18,80.18,80.12,80.16,26700.0,57.6492,57.6492,57.606,57.6348,26700.0
2015-01-09 14:05:00,80.16,80.19,80.15,80.17,18700.0,57.6348,57.6564,57.6276,57.642,18700.0
2015-01-09 14:10:00,80.17,80.19,80.15,80.15,9700.0,57.642,57.6564,57.6276,57.6276,9700.0
2015-01-09 14:15:00,80.15,80.18,80.09,80.17,45100.0,57.6276,57.6492,57.5845,57.642,45100.0
2015-01-09 14:20:00,80.17,80.17,80.11,80.12,19600.0,57.642,57.642,57.5988,57.606,19600.0
2015-01-09 14:25:00,80.12,80.13,80.09,80.11,34900.0,57.606,57.6132,57.5845,57.5988,34900.0
2015-01-09 14:30:00,80.11,80.12,80.07,80.11,57400.0,57.5988,57.606,57.5701,57.5988,57400.0
2015-01-09 14:35:00,80.11,80.18,80.1,80.18,41300.0,57.5988,57.6492,57.5916,57.6492,41300.0
2015-01-09 14:40:00,80.17,80.18,80.11,80.11,23900.0,57.642,57.6492,57.5988,57.5988,23900.0
2015-01-09 14:45:00,80.11,80.13,80.06,80.09,25500.0,57.5988,57.6132,57.5629,57.5845,25500.0
2015-01-09 14:50:00,80.09,80.11,80.06,80.11,45100.0,57.5845,57.5988,57.5629,57.5988,45100.0
2015-01-09 14:55:00,80.11,80.13,80.09,80.13,23800.0,57.5988,57.6132,57.5845,57.6132,23800.0
2015-01-09 15:00:00,80.12,80.14,80.08,80.13,34700.0,57.606,57.6204,57.5773,57.6132,34700.0
2015-01-09 15:05:00,80.13,80.19,80.13,80.16,63200.0,57.6132,57.6564,57.6132,57.6348,63200.0
2015-01-09 15:10:00,80.15,80.23,80.15,80.2,70300.0,57.6276,57.6851,57.6276,57.6635,70300.0
2015-01-09 15:15:00,80.21,80.23,80.15,80.2,70000.0,57.6707,57.6851,57.6276,57.6635,70000.0
2015-01-09 15:20:00,80.2,80.24,80.17,80.21,65500.0,57.6635,57.6923,57.642,57.6707,65500.0
2015-01-09 15:25:00,80.2,80.23,80.12,80.15,68500.0,57.6635,57.6851,57.606,57.6276,68500.0
2015-01-09 15:30:00,80.16,80.17,80.06,80.09,81400.0,57.6348,57.642,57.5629,57.5845,81400.0
2015-01-09 15:35:00,80.1,80.12,80.04,80.07,76600.0,57.5916,57.606,57.5485,57.5701,76600.0
2015-01-09 15:40:00,80.08,80.17,80.06,80.15,175500.0,57.5773,57.642,57.5629,57.6276,175500.0
2015-01-09 15:45:00,80.15,80.17,80.09,80.12,240300.0,57.6276,57.642,57.5845,57.606,240300.0
2015-01-09 15:50:00,80.12,80.14,80.08,80.1,168800.0,57.606,57.6204,57.5773,57.5916,168800.0
2015-01-09 15:55:00,80.1,80.16,80.08,80.1,454800.0,57.5916,57.6348,57.5773,57.5916,454800.0
2015-01-12 09:30:00,80.24,80.5,80.0,80.46,239900.0,57.6923,57.8792,57.5197,57.8505,239900.0
2015-01-12 09:35:00,80.44,80.44,80.18,80.21,59000.0,57.8361,57.8361,57.6492,57.6707,59000.0
2015-01-12 09:40:00,80.21,80.25,80.16,80.24,165000.0,57.6707,57.6995,57.6348,57.6923,165000.0
2015-01-12 09:45:00,80.24,80.33,80.19,80.26,200900.0,57.6923,57.757,57.6564,57.7067,200900.0
2015-01-12 09:50:00,80.25,80.35,80.24,80.33,71900.0,57.6995,57.7714,57.6923,57.757,71900.0
2015-01-12 09:55:00,80.33,80.47,80.25,80.38,98400.0,57.757,57.8577,57.6995,57.793,98400.0
2015-01-12 10:00:00,80.38,80.38,80.24,80.32,51500.0,57.793,57.793,57.6923,57.7498,51500.0
2015-01-12 10:05:00,80.31,80.34,80.24,80.27,38900.0,57.7426,57.7642,57.6923,57.7139,38900.0
2015-01-12 10:10:00,80.26,80.26,80.17,80.23,56700.0,57.7067,57.7067,57.642,57.6851,56700.0
2015-01-12 10:15:00,80.24,80.3,80.23,80.28,54300.0,57.6923,57.7354,57.6851,57.7211,54300.0
2015-01-12 10:20:00,80.28,80.32,80.23,80.29,64000.0,57.7211,57.7498,57.6851,57.7283,64000.0
2015-01-12 10:25:00,80.29,80.35,80.27,80.3,28900.0,57.7283,57.7714,57.7139,57.7354,28900.0
2015-01-12 10:30:00,80.28,80.34,80.25,80.25,98400.0,57.7211,57.7642,57.6995,57.6995,98400.0
2015-01-12 10:35:00,80.26,80.32,80.23,80.31,45700.0,57.7067,57.7498,57.6851,57.7426,45700.0
2015-01-12 10:40:00,80.3,80.34,80.26,80.32,29200.0,57.7354,57.7642,57.7067,57.7498,29200.0
2015-01-12 10:45:00,80.33,80.37,80.29,80.31,42100.0,57.757,57.7858,57.7283,57.7426,42100.0
2015-01-12 10:50:00,80.3,80.37,80.29,80.36,31500.0,57.7354,57.7858,57.7283,57.7786,31500.0
2015-01-12 10:55:00,80.36,80.49,80.34,80.49,20100.0,57.7786,57.8721,57.7642,57.8721,20100.0
2015-01-12 11:00:00,80.49,80.53,80.46,80.48,65100.0,57.8721,57.9008,57.8505,57.8649,65100.0
2015-01-12 11:05:00,80.48,80.51,80.45,80.49,34400.0,57.8649,57.8864,57.8433,57.8721,34400.0
2015-01-12 11:10:00,80.5,80.54,80.48,80.48,57000.0,57.8792,57.908,57.8649,57.8649,57000.0
2015-01-12 11:15:00,80.48,80.53,80.45,80.52,44100.0,57.8649,57.9008,57.8433,57.8936,44100.0
2015-01-12 11:20:00,80.52,80.57,80.49,80.55,45100.0,57.8936,57.9296,57.8721,57.9152,45100.0
2015-01-12 11:25:00,80.55,80.57,80.51,80.56,30600.0,57.9152,57.9296,57.8864,57.9224,30600.0
2015-01-12 11:30:00,80.56,80.56,80.5,80.54,35300.0,57.9224,57.9224,57.8792,57.908,35300.0
2015-01-12 11:35:00,80.55,80.63,80.53,80.6,94900.0,57.9152,57.9727,57.9008,57.9511,94900.0
2015-01-12 11:40:00,80.59,80.6,80.57,80.58,61300.0,57.944,57.9511,57.9296,57.9368,61300.0
2015-01-12 11:45:00,80.59,80.61,80.49,80.49,103200.0,57.944,57.9583,57.8721,57.8721,103200.0
2015-01-12 11:50:00,80.49,80.49,80.45,80.46,83000.0,57.8721,57.8721,57.8433,57.8505,83000.0
2015-01-12 11:55:00,80.46,80.5,80.45,80.46,57300.0,57.8505,57.8792,57.8433,57.8505,57300.0
2015-01-12 12:00:00,80.47,80.47,80.42,80.45,223400.0,57.8577,57.8577,57.8217,57.8433,223400.0
2015-01-12 12:05:00,80.45,80.47,80.42,80.46,37800.0,57.8433,57.8577,57.8217,57.8505,37800.0
2015-01-12 12:10:00,80.45,80.45,80.39,80.41,42200.0,57.8433,57.8433,57.8002,57.8145,42200.0
2015-01-12 12:15:00,80.4,80.42,80.34,80.41,85500.0,57.8073,57.8217,57.7642,57.8145,85500.0
2015-01-12 12:20:00,80.41,80.45,80.39,80.41,73100.0,57.8145,57.8433,57.8002,57.8145,73100.0
2015-01-12 12:25:00,80.4,80.42,80.36,80.4,47000.0,57.8073,57.8217,57.7786,57.8073,47000.0
2015-01-12 12:30:00,80.39,80.43,80.38,80.42,41600.0,57.8002,57.8289,57.793,57.8217,41600.0
2015-01-12 12:35:00,80.41,80.42,80.4,80.42,13300.0,57.8145,57.8217,57.8073,57.8217,13300.0
2015-01-12 12:40:00,80.42,80.42,80.35,80.37,72900.0,57.8217,57.8217,57.7714,57.7858,72900.0
2015-01-12 12:45:00,80.37,80.41,80.36,80.37,26900.0,57.7858,57.8145,57.7786,57.7858,26900.0
2015-01-12 12:50:00,80.36,80.37,80.32,80.34,41300.0,57.7786,57.7858,57.7498,57.7642,41300.0
2015-01-12 12:55:00,80.34,80.41,80.34,80.38,29700.0,57.7642,57.8145,57.7642,57.793,29700.0
2015-01-12 13:00:00,80.4,80.43,80.38,80.39,21600.0,57.8073,57.8289,57.793,57.8002,21600.0
2015-01-12 13:05:00,80.39,80.43,80.35,80.42,41600.0,57.8002,57.8289,57.7714,57.8217,41600.0
2015-01-12 13:10:00,80.42,80.44,80.39,80.44,23800.0,57.8217,57.8361,57.8002,57.8361,23800.0
2015-01-12 13:15:00,80.43,80.46,80.4,80.41,55700.0,57.8289,57.8505,57.8073,57.8145,55700.0
2015-01-12 13:20:00,80.41,80.42,80.35,80.4,67600.0,57.8145,57.8217,57.7714,57.8073,67600.0
2015-01-12 13:25:00,80.39,80.44,80.39,80.41,63100.0,57.8002,57.8361,57.8002,57.8145,63100.0
2015-01-12 13:30:00,80.4,80.43,80.39,80.4,43800.0,57.8073,57.8289,57.8002,57.8073,43800.0
2015-01-12 13:35:00,80.41,80.44,80.4,80.42,39000.0,57.8145,57.8361,57.8073,57.8217,39000.0
2015-01-12 13:40:00,80.42,80.43,80.4,80.41,61100.0,57.8217,57.8289,57.8073,57.8145,61100.0
2015-01-12 13:45:00,80.41,80.41,80.37,80.38,73800.0,57.8145,57.8145,57.7858,57.793,73800.0
2015-01-12 13:50:00,80.37,80.4,80.36,80.39,33200.0,57.7858,57.8073,57.7786,57.8002,33200.0
2015-01-12 13:55:00,80.39,80.41,80.37,80.38,60700.0,57.8002,57.8145,57.7858,57.793,60700.0
2015-01-12 14:00:00,80.39,80.44,80.37,80.38,92200.0,57.8002,57.8361,57.7858,57.793,92200.0
2015-01-12 14:05:00,80.38,80.42,80.37,80.39,67200.0,57.793,57.8217,57.7858,57.8002,67200.0
2015-01-12 14:10:00,80.39,80.44,80.39,80.43,28900.0,57.8002,57.8361,57.8002,57.8289,28900.0
2015-01-12 14:15:00,80.44,80.45,80.42,80.43,208100.0,57.8361,57.8433,57.8217,57.8289,208100.0
2015-01-12 14:20:00,80.43,80.43,80.38,80.39,38400.0,57.8289,57.8289,57.793,57.8002,38400.0
2015-01-12 14:25:00,80.38,80.43,80.37,80.39,46200.0,57.793,57.8289,57.7858,57.8002,46200.0
2015-01-12 14:30:00,80.39,80.41,80.38,80.41,48900.0,57.8002,57.8145,57.793,57.8145,48900.0
2015-01-12 14:35:00,80.42,80.43,80.37,80.39,56500.0,57.8217,57.8289,57.7858,57.8002,56500.0
2015-01-12 14:40:00,80.38,80.42,80.37,80.42,58600.0,57.793,57.8217,57.7858,57.8217,58600.0
2015-01-12 14:45:00,80.41,80.46,80.39,80.46,45200.0,57.8145,57.8505,57.8002,57.8505,45200.0
2015-01-12 14:50:00,80.47,80.47,80.43,80.47,44000.0,57.8577,57.8577,57.8289,57.8577,44000.0
2015-01-12 14:55:00,80.47,80.53,80.45,80.53,57200.0,57.8577,57.9008,57.8433,57.9008,57200.0
2015-01-12 15:00:00,80.52,80.57,80.51,80.55,101200.0,57.8936,57.9296,57.8864,57.9152,101200.0
2015-01-12 15:05:00,80.55,80.57,80.52,80.54,135000.0,57.9152,57.9296,57.8936,57.908,135000.0
2015-01-12 15:10:00,80.54,80.59,80.53,80.57,161400.0,57.908,57.944,57.9008,57.9296,161400.0
2015-01-12 15:15:00,80.57,80.59,80.55,80.56,135800.0,57.9296,57.944,57.9152,57.9224,135800.0
2015-01-12 15:20:00,80.56,80.58,80.49,80.5,165000.0,57.9224,57.9368,57.8721,57.8792,165000.0
2015-01-12 15:25:00,80.5,80.52,80.47,80.51,36800.0,57.8792,57.8936,57.8577,57.8864,36800.0
2015-01-12 15:30:00,80.51,80.53,80.43,80.44,57800.0,57.8864,57.9008,57.8289,57.8361,57800.0
2015-01-12 15:35:00,80.44,80.49,80.42,80.49,70900.0,57.8361,57.8721,57.8217,57.8721,70900.0
2015-01-12 15:40:00,80.48,80.55,80.48,80.55,179900.0,57.8649,57.9152,57.8649,57.9152,179900.0
2015-01-12 15:45:00,80.55,80.63,80.54,80.62,213600.0,57.9152,57.9727,57.908,57.9655,213600.0
2015-01-12 15:50:00,80.62,80.62,80.56,80.59,482700.0,57.9655,57.9655,57.9224,57.944,482700.0
2015-01-12 15:55:00,80.59,80.59,80.52,80.57,279200.0,57.944,57.944,57.8936,57.9296,279200.0
2015-01-13 09:30:00,80.74,80.8,80.53,80.68,348400.0,58.0518,58.0949,57.9008,58.0087,348400.0
2015-01-13 09:35:00,80.68,80.7,80.6,80.62,244500.0,58.0087,58.023,57.9511,57.9655,244500.0
2015-01-13 09:40:00,80.63,80.78,80.62,80.66,200300.0,57.9727,58.0806,57.9655,57.9943,200300.0
2015-01-13 09:45:00,80.67,80.74,80.67,80.73,87500.0,58.0015,58.0518,58.0015,58.0446,87500.0
2015-01-13 09:50:00,80.72,80.85,80.68,80.85,172500.0,58.0374,58.1309,58.0087,58.1309,172500.0
2015-01-13 09:55:00,80.85,80.89,80.82,80.83,104900.0,58.1309,58.1597,58.1093,58.1165,104900.0
2015-01-13 10:00:00,80.83,81.0,80.82,80.91,127100.0,58.1165,58.2387,58.1093,58.174,127100.0
2015-01-13 10:05:00,80.92,81.01,80.91,80.97,137900.0,58.1812,58.2459,58.174,58.2172,137900.0
2015-01-13 10:10:00,80.97,81.03,80.95,81.01,90300.0,58.2172,58.2603,58.2028,58.2459,90300.0
2015-01-13 10:15:00,81.0,81.02,80.93,80.94,81900.0,58.2387,58.2531,58.1884,58.1956,81900.0
2015-01-13 10:20:00,80.93,80.93,80.81,80.82,71100.0,58.1884,58.1884,58.1021,58.1093,71100.0
2015-01-13 10:25:00,80.83,80.85,80.74,80.74,300700.0,58.1165,58.1309,58.0518,58.0518,300700.0
2015-01-13 10:30:00,80.75,80.81,80.71,80.81,54900.0,58.059,58.1021,58.0302,58.1021,54900.0
2015-01-13 10:35:00,80.81,80.81,80.77,80.79,85900.0,58.1021,58.1021,58.0734,58.0878,85900.0
2015-01-13 10:40:00,80.78,80.87,80.78,80.82,76900.0,58.0806,58.1453,58.0806,58.1093,76900.0
2015-01-13 10:45:00,80.81,80.85,80.79,80.79,62000.0,58.1021,58.1309,58.0878,58.0878,62000.0
2015-01-13 10:50:00,80.8,80.89,80.8,80.88,84400.0,58.0949,58.1597,58.0949,58.1525,84400.0
2015-01-13 10:55:00,80.87,80.89,80.81,80.82,26200.0,58.1453,58.1597,58.1021,58.1093,26200.0
2015-01-13 11:00:00,80.82,80.83,80.79,80.82,33800.0,58.1093,58.1165,58.0878,58.1093,33800.0
2015-01-13 11:05:00,80.82,80.84,80.79,80.8,41100.0,58.1093,58.1237,58.0878,58.0949,41100.0
2015-01-13 11:10:00,80.8,80.83,80.79,80.81,42700.0,58.0949,58.1165,58.0878,58.1021,42700.0
2015-01-13 11:15:00,80.81,80.83,80.76,80.78,62800.0,58.1021,58.1165,58.0662,58.0806,62800.0
2015-01-13 11:20:00,80.78,80.81,80.75,80.78,57200.0,58.0806,58.1021,58.059,58.0806,57200.0
2015-01-13 11:25:00,80.78,80.82,80.76,80.79,55200.0,58.0806,58.1093,58.0662,58.0878,55200.0
2015-01-13 11:30:00,80.79,80.81,80.74,80.75,22900.0,58.0878,58.1021,58.0518,58.059,22900.0
2015-01-13 11:35:00,80.75,80.77,80.74,80.75,40600.0,58.059,58.0734,58.0518,58.059,40600.0
2015-01-13 11:40:00,80.76,80.76,80.69,80.72,153300.0,58.0662,58.0662,58.0159,58.0374,153300.0
2015-01-13 11:45:00,80.71,80.77,80.69,80.77,116000.0,58.0302,58.0734,58.0159,58.0734,116000.0
2015-01-13 11:50:00,80.76,80.8,80.75,80.78,70700.0,58.0662,58.0949,58.059,58.0806,70700.0
2015-01-13 11:55:00,80.77,80.78,80.73,80.74,21000.0,58.0734,58.0806,58.0446,58.0518,21000.0
2015-01-13 12:00:00,80.74,80.74,80.69,80.72,52700.0,58.0518,58.0518,58.0159,58.0374,52700.0
2015-01-13 12:05:00,80.71,80.74,80.69,80.7,110900.0,58.0302,58.0518,58.0159,58.023,110900.0
2015-01-13 12:10:00,80.69,80.72,80.68,80.7,37300.0,58.0159,58.0374,58.0087,58.023,37300.0
2015-01-13 12:15:00,80.7,80.7,80.66,80.69,27300.0,58.023,58.023,57.9943,58.0159,27300.0
2015-01-13 12:20:00,80.7,80.7,80.6,80.63,49400.0,58.023,58.023,57.9511,57.9727,49400.0
2015-01-13 12:25:00,80.62,80.67,80.61,80.67,29500.0,57.9655,58.0015,57.9583,58.0015,29500.0
2015-01-13 12:30:00,80.66,80.67,80.62,80.65,20200.0,57.9943,58.0015,57.9655,57.9871,20200.0
2015-01-13 12:35:00,80.66,80.69,80.64,80.65,35200.0,57.9943,58.0159,57.9799,57.9871,35200.0
2015-01-13 12:40:00,80.65,80.65,80.6,80.61,58600.0,57.9871,57.9871,57.9511,57.9583,58600.0
2015-01-13 12:45:00,80.61,80.72,80.6,80.72,45900.0,57.9583,58.0374,57.9511,58.0374,45900.0
2015-01-13 12:50:00,80.72,80.73,80.68,80.69,25900.0,58.0374,58.0446,58.0087,58.0159,25900.0
2015-01-13 12:55:00,80.7,80.73,80.7,80.72,24000.0,58.023,58.0446,58.023,58.0374,24000.0
2015-01-13 13:00:00,80.73,80.76,80.69,80.71,39200.0,58.0446,58.0662,58.0159,58.0302,39200.0
2015-01-13 13:05:00,80.71,80.76,80.68,80.68,18500.0,58.0302,58.0662,58.0087,58.0087,18500.0
2015-01-13 13:10:00,80.69,80.73,80.68,80.7,18400.0,58.0159,58.0446,58.0087,58.023,18400.0
2015-01-13 13:15:00,80.7,80.7,80.66,80.67,21600.0,58.023,58.023,57.9943,58.0015,21600.0
2015-01-13 13:20:00,80.67,80.67,80.55,80.59,158300.0,58.0015,58.0015,57.9152,57.944,158300.0
2015-01-13 13:25:00,80.58,80.59,80.47,80.54,109200.0,57.9368,57.944,57.8577,57.908,109200.0
2015-01-13 13:30:00,80.53,80.53,80.4,80.43,178600.0,57.9008,57.9008,57.8073,57.8289,178600.0
2015-01-13 13:35:00,80.44,80.46,80.32,80.32,75600.0,57.8361,57.8505,57.7498,57.7498,75600.0
2015-01-13 13:40:00,80.33,80.35,80.22,80.26,145300.0,57.757,57.7714,57.6779,57.7067,145300.0
2015-01-13 13:45:00,80.25,80.27,80.2,80.2,51600.0,57.6995,57.7139,57.6635,57.6635,51600.0
2015-01-13 13:50:00,80.2,80.21,79.96,80.01,217400.0,57.6635,57.6707,57.491,57.5269,217400.0
2015-01-13 13:55:00,80.01,80.14,80.0,80.14,146000.0,57.5269,57.6204,57.5197,57.6204,146000.0
2015-01-13 14:00:00,80.13,80.17,80.07,80.15,157400.0,57.6132,57.642,57.5701,57.6276,157400.0
2015-01-13 14:05:00,80.15,80.16,80.01,80.05,161700.0,57.6276,57.6348,57.5269,57.5557,161700.0
2015-01-13 14:10:00,80.04,80.06,79.91,79.94,294200.0,57.5485,57.5629,57.455,57.4766,294200.0
2015-01-13 14:15:00,79.93,80.06,79.92,80.02,136500.0,57.4694,57.5629,57.4622,57.5341,136500.0
2015-01-13 14:20:00,80.04,80.05,79.97,80.0,62500.0,57.5485,57.5557,57.4982,57.5197,62500.0
2015-01-13 14:25:00,79.99,80.07,79.98,80.04,214400.0,57.5126,57.5701,57.5054,57.5485,214400.0
2015-01-13 14:30:00,80.04,80.09,80.02,80.06,127600.0,57.5485,57.5845,57.5341,57.5629,127600.0
2015-01-13 14:35:00,80.05,80.16,80.04,80.14,243000.0,57.5557,57.6348,57.5485,57.6204,243000.0
2015-01-13 14:40:00,80.14,80.17,80.09,80.17,115500.0,57.6204,57.642,57.5845,57.642,115500.0
2015-01-13 14:45:00,80.15,80.18,80.11,80.11,141800.0,57.6276,57.6492,57.5988,57.5988,141800.0
2015-01-13 14:50:00,80.12,80.18,80.12,80.16,47500.0,57.606,57.6492,57.606,57.6348,47500.0
2015-01-13 14:55:00,80.16,80.17,79.95,79.96,127000.0,57.6348,57.642,57.4838,57.491,127000.0
2015-01-13 15:00:00,79.96,80.01,79.91,80.0,102800.0,57.491,57.5269,57.455,57.5197,102800.0
2015-01-13 15:05:00,80.0,80.01,79.89,79.9,108100.0,57.5197,57.5269,57.4407,57.4478,108100.0
2015-01-13 15:10:00,79.9,80.06,79.89,80.06,105000.0,57.4478,57.5629,57.4407,57.5629,105000.0
2015-01-13 15:15:00,80.05,80.11,80.03,80.06,75600.0,57.5557,57.5988,57.5413,57.5629,75600.0
2015-01-13 15:20:00,80.06,80.15,80.02,80.15,247900.0,57.5629,57.6276,57.5341,57.6276,247900.0
2015-01-13 15:25:00,80.14,80.17,80.01,80.01,59800.0,57.6204,57.642,57.5269,57.5269,59800.0
2015-01-13 15:30:00,80.01,80.18,80.01,80.14,101200.0,57.5269,57.6492,57.5269,57.6204,101200.0
2015-01-13 15:35:00,80.14,80.32,80.11,80.29,153300.0,57.6204,57.7498,57.5988,57.7283,153300.0
2015-01-13 15:40:00,80.29,80.35,80.28,80.33,121100.0,57.7283,57.7714,57.7211,57.757,121100.0
2015-01-13 15:45:00,80.34,80.35,80.21,80.21,220000.0,57.7642,57.7714,57.6707,57.6707,220000.0
2015-01-13 15:50:00,80.22,80.24,80.12,80.15,379700.0,57.6779,57.6923,57.606,57.6276,379700.0
2015-01-13 15:55:00,80.15,80.37,80.15,80.34,1641500.0,57.6276,57.7858,57.6276,57.7642,1641500.0
2015-01-14 09:30:00,79.97,80.12,79.82,79.96,292600.0,57.4982,57.606,57.3903,57.491,292600.0
2015-01-14 09:35:00,79.95,80.03,79.84,79.91,159700.0,57.4838,57.5413,57.4047,57.455,159700.0
2015-01-14 09:40:00,79.91,80.01,79.87,79.99,245800.0,57.455,57.5269,57.4263,57.5126,245800.0
2015-01-14 09:45:00,80.0,80.16,79.96,80.11,258100.0,57.5197,57.6348,57.491,57.5988,258100.0
2015-01-14 09:50:00,80.1,80.12,80.05,80.1,58200.0,57.5916,57.606,57.5557,57.5916,58200.0
2015-01-14 09:55:00,80.11,80.28,80.1,80.27,80900.0,57.5988,57.7211,57.5916,57.7139,80900.0
2015-01-14 10:00:00,80.28,80.36,80.23,80.29,170700.0,57.7211,57.7786,57.6851,57.7283,170700.0
2015-01-14 10:05:00,80.28,80.37,80.27,80.3,87200.0,57.7211,57.7858,57.7139,57.7354,87200.0
2015-01-14 10:10:00,80.3,80.36,80.25,80.27,39000.0,57.7354,57.7786,57.6995,57.7139,39000.0
2015-01-14 10:15:00,80.28,80.33,80.28,80.31,42900.0,57.7211,57.757,57.7211,57.7426,42900.0
2015-01-14 10:20:00,80.32,80.38,80.31,80.37,89500.0,57.7498,57.793,57.7426,57.7858,89500.0
2015-01-14 10:25:00,80.38,80.39,80.36,80.39,42000.0,57.793,57.8002,57.7786,57.8002,42000.0
2015-01-14 10:30:00,80.39,80.48,80.33,80.33,184500.0,57.8002,57.8649,57.757,57.757,184500.0
2015-01-14 10:35:00,80.33,80.33,80.22,80.23,80200.0,57.757,57.757,57.6779,57.6851,80200.0
2015-01-14 10:40:00,80.22,80.34,80.22,80.33,28400.0,57.6779,57.7642,57.6779,57.757,28400.0
2015-01-14 10:45:00,80.32,80.35,80.29,80.32,41500.0,57.7498,57.7714,57.7283,57.7498,41500.0
2015-01-14 10:50:00,80.33,80.38,80.3,80.31,36000.0,57.757,57.793,57.7354,57.7426,36000.0
2015-01-14 10:55:00,80.32,80.37,80.28,80.35,35200.0,57.7498,57.7858,57.7211,57.7714,35200.0
2015-01-14 11:00:00,80.35,80.39,80.31,80.34,79900.0,57.7714,57.8002,57.7426,57.7642,79900.0
2015-01-14 11:05:00,80.35,80.36,80.31,80.35,64100.0,57.7714,57.7786,57.7426,57.7714,64100.0
2015-01-14 11:10:00,80.35,80.42,80.35,80.39,106500.0,57.7714,57.8217,57.7714,57.8002,106500.0
2015-01-14 11:15:00,80.38,80.44,80.38,80.42,62600.0,57.793,57.8361,57.793,57.8217,62600.0
2015-01-14 11:20:00,80.42,80.5,80.42,80.49,105300.0,57.8217,57.8792,57.8217,57.8721,105300.0
2015-01-14 11:25:00,80.49,80.52,80.47,80.5,52200.0,57.8721,57.8936,57.8577,57.8792,52200.0
2015-01-14 11:30:00,80.49,80.52,80.47,80.5,42000.0,57.8721,57.8936,57.8577,57.8792,42000.0
2015-01-14 11:35:00,80.51,80.58,80.48,80.58,36200.0,57.8864,57.9368,57.8649,57.9368,36200.0
2015-01-14 11:40:00,80.57,80.64,80.57,80.64,70400.0,57.9296,57.9799,57.9296,57.9799,70400.0
2015-01-14 11:45:00,80.63,80.71,80.63,80.71,110000.0,57.9727,58.0302,57.9727,58.0302,110000.0
2015-01-14 11:50:00,80.72,80.73,80.64,80.66,113900.0,58.0374,58.0446,57.9799,57.9943,113900.0
2015-01-14 11:55:00,80.66,80.71,80.66,80.67,60700.0,57.9943,58.0302,57.9943,58.0015,60700.0
2015-01-14 12:00:00,80.68,80.7,80.61,80.68,139400.0,58.0087,58.023,57.9583,58.0087,139400.0
2015-01-14 12:05:00,80.68,80.69,80.6,80.62,77400.0,58.0087,58.0159,57.9511,57.9655,77400.0
2015-01-14 12:10:00,80.62,80.64,80.59,80.62,49400.0,57.9655,57.9799,57.944,57.9655,49400.0
2015-01-14 12:15:00,80.63,80.64,80.57,80.58,55800.0,57.9727,57.9799,57.9296,57.9368,55800.0
2015-01-14 12:20:00,80.57,80.63,80.53,80.61,89000.0,57.9296,57.9727,57.9008,57.9583,89000.0
2015-01-14 12:25:00,80.61,80.63,80.57,80.6,54100.0,57.9583,57.9727,57.9296,57.9511,54100.0
2015-01-14 12:30:00,80.6,80.62,80.51,80.51,74800.0,57.9511,57.9655,57.8864,57.8864,74800.0
2015-01-14 12:35:00,80.52,80.56,80.51,80.53,52100.0,57.8936,57.9224,57.8864,57.9008,52100.0
2015-01-14 12:40:00,80.53,80.6,80.49,80.49,59500.0,57.9008,57.9511,57.8721,57.8721,59500.0
2015-01-14 12:45:00,80.5,80.53,80.39,80.44,71200.0,57.8792,57.9008,57.8002,57.8361,71200.0
2015-01-14 12:50:00,80.45,80.45,80.34,80.39,65500.0,57.8433,57.8433,57.7642,57.8002,65500.0
2015-01-14 12:55:00,80.39,80.43,80.35,80.42,34800.0,57.8002,57.8289,57.7714,57.8217,34800.0
2015-01-14 13:00:00,80.43,80.47,80.42,80.46,100900.0,57.8289,57.8577,57.8217,57.8505,100900.0
2015-01-14 13:05:00,80.46,80.51,80.41,80.42,42100.0,57.8505,57.8864,57.8145,57.8217,42100.0
2015-01-14 13:10:00,80.42,80.45,80.37,80.39,56500.0,57.8217,57.8433,57.7858,57.8002,56500.0
2015-01-14 13:15:00,80.39,80.41,80.34,80.4,47000.0,57.8002,57.8145,57.7642,57.8073,47000.0
2015-01-14 13:20:00,80.4,80.4,80.31,80.31,38300.0,57.8073,57.8073,57.7426,57.7426,38300.0
2015-01-14 13:25:00,80.31,80.38,80.29,80.37,56300.0,57.7426,57.793,57.7283,57.7858,56300.0
2015-01-14 13:30:00,80.36,80.36,80.3,80.31,48900.0,57.7786,57.7786,57.7354,57.7426,48900.0
2015-01-14 13:35:00,80.31,80.36,80.3,80.33,30900.0,57.7426,57.7786,57.7354,57.757,30900.0
2015-01-14 13:40:00,80.33,80.33,80.25,80.25,50600.0,57.757,57.757,57.6995,57.6995,50600.0
2015-01-14 13:45:00,80.25,80.34,80.23,80.34,42300.0,57.6995,57.7642,57.6851,57.7642,42300.0
2015-01-14 13:50:00,80.34,80.34,80.25,80.28,31800.0,57.7642,57.7642,57.6995,57.7211,31800.0
2015-01-14 13:55:00,80.29,80.34,80.25,80.31,28500.0,57.7283,57.7642,57.6995,57.7426,28500.0
2015-01-14 14:00:00,80.32,80.41,80.31,80.41,30200.0,57.7498,57.8145,57.7426,57.8145,30200.0
2015-01-14 14:05:00,80.4,80.41,80.34,80.38,42600.0,57.8073,57.8145,57.7642,57.793,42600.0
2015-01-14 14:10:00,80.37,80.43,80.35,80.42,110600.0,57.7858,57.8289,57.7714,57.8217,110600.0
2015-01-14 14:15:00,80.43,80.48,80.39,80.48,53700.0,57.8289,57.8649,57.8002,57.8649,53700.0
2015-01-14 14:20:00,80.48,80.48,80.41,80.43,41300.0,57.8649,57.8649,57.8145,57.8289,41300.0
2015-01-14 14:25:00,80.43,80.48,80.39,80.47,92600.0,57.8289,57.8649,57.8002,57.8577,92600.0
2015-01-14 14:30:00,80.49,80.5,80.42,80.43,62200.0,57.8721,57.8792,57.8217,57.8289,62200.0
2015-01-14 14:35:00,80.44,80.47,80.41,80.45,56300.0,57.8361,57.8577,57.8145,57.8433,56300.0
2015-01-14 14:40:00,80.45,80.49,80.41,80.47,47000.0,57.8433,57.8721,57.8145,57.8577,47000.0
2015-01-14 14:45:00,80.48,80.51,80.47,80.48,38900.0,57.8649,57.8864,57.8577,57.8649,38900.0
2015-01-14 14:50:00,80.48,80.49,80.42,80.47,44000.0,57.8649,57.8721,57.8217,57.8577,44000.0
2015-01-14 14:55:00,80.48,80.53,80.47,80.51,26200.0,57.8649,57.9008,57.8577,57.8864,26200.0
2015-01-14 15:00:00,80.51,80.59,80.51,80.58,47500.0,57.8864,57.944,57.8864,57.9368,47500.0
2015-01-14 15:05:00,80.58,80.61,80.53,80.59,74000.0,57.9368,57.9583,57.9008,57.944,74000.0
2015-01-14 15:10:00,80.59,80.59,80.54,80.58,71600.0,57.944,57.944,57.908,57.9368,71600.0
2015-01-14 15:15:00,80.58,80.71,80.58,80.68,87200.0,57.9368,58.0302,57.9368,58.0087,87200.0
2015-01-14 15:20:00,80.68,80.74,80.67,80.72,141900.0,58.0087,58.0518,58.0015,58.0374,141900.0
2015-01-14 15:25:00,80.73,80.76,80.67,80.72,119800.0,58.0446,58.0662,58.0015,58.0374,119800.0
2015-01-14 15:30:00,80.72,80.79,80.65,80.72,161400.0,58.0374,58.0878,57.9871,58.0374,161400.0
2015-01-14 15:35:00,80.72,80.77,80.69,80.76,93800.0,58.0374,58.0734,58.0159,58.0662,93800.0
2015-01-14 15:40:00,80.77,80.86,80.77,80.83,197000.0,58.0734,58.1381,58.0734,58.1165,197000.0
2015-01-14 15:45:00,80.82,80.9,80.77,80.81,232400.0,58.1093,58.1668,58.0734,58.1021,232400.0
2015-01-14 15:50:00,80.82,80.85,80.79,80.81,200100.0,58.1093,58.1309,58.0878,58.1021,200100.0
2015-01-14 15:55:00,80.81,80.89,80.8,80.88,1618000.0,58.1021,58.1597,58.0949,58.1525,1618000.0
2015-01-15 09:30:00,81.17,81.17,80.94,81.02,263000.0,58.361,58.361,58.1956,58.2531,263000.0
2015-01-15 09:35:00,81.01,81.23,80.96,81.15,196100.0,58.2459,58.4041,58.21,58.3466,196100.0
2015-01-15 09:40:00,81.15,81.15,81.04,81.09,101600.0,58.3466,58.3466,58.2675,58.3035,101600.0
2015-01-15 09:45:00,81.08,81.13,81.01,81.04,184300.0,58.2963,58.3322,58.2459,58.2675,184300.0
2015-01-15 09:50:00,81.02,81.08,81.0,81.01,214900.0,58.2531,58.2963,58.2387,58.2459,214900.0
2015-01-15 09:55:00,80.99,81.0,80.8,80.88,132600.0,58.2316,58.2387,58.0949,58.1525,132600.0
2015-01-15 10:00:00,80.87,80.88,80.76,80.79,141700.0,58.1453,58.1525,58.0662,58.0878,141700.0
2015-01-15 10:05:00,80.78,80.9,80.69,80.86,167500.0,58.0806,58.1668,58.0159,58.1381,167500.0
2015-01-15 10:10:00,80.86,80.87,80.58,80.7,145700.0,58.1381,58.1453,57.9368,58.023,145700.0
2015-01-15 10:15:00,80.7,80.8,80.7,80.77,68600.0,58.023,58.0949,58.023,58.0734,68600.0
2015-01-15 10:20:00,80.79,80.85,80.7,80.84,107100.0,58.0878,58.1309,58.023,58.1237,107100.0
2015-01-15 10:25:00,80.84,80.88,80.82,80.86,184400.0,58.1237,58.1525,58.1093,58.1381,184400.0
2015-01-15 10:30:00,80.87,81.06,80.86,81.04,123600.0,58.1453,58.2819,58.1381,58.2675,123600.0
2015-01-15 10:35:00,81.05,81.06,80.95,80.98,123100.0,58.2747,58.2819,58.2028,58.2244,123100.0
2015-01-15 10:40:00,81.01,81.02,80.97,80.97,75700.0,58.2459,58.2531,58.2172,58.2172,75700.0
2015-01-15 10:45:00,80.97,81.02,80.93,80.97,58300.0,58.2172,58.2531,58.1884,58.2172,58300.0
2015-01-15 10:50:00,80.97,81.02,80.95,81.02,72400.0,58.2172,58.2531,58.2028,58.2531,72400.0
2015-01-15 10:55:00,81.02,81.03,80.96,80.99,54800.0,58.2531,58.2603,58.21,58.2316,54800.0
2015-01-15 11:00:00,80.99,81.01,80.9,80.9,63600.0,58.2316,58.2459,58.1668,58.1668,63600.0
2015-01-15 11:05:00,80.89,80.91,80.8,80.91,42400.0,58.1597,58.174,58.0949,58.174,42400.0
2015-01-15 11:10:00,80.91,80.99,80.9,80.98,29500.0,58.174,58.2316,58.1668,58.2244,29500.0
2015-01-15 11:15:00,80.98,81.02,80.89,80.9,142500.0,58.2244,58.2531,58.1597,58.1668,142500.0
2015-01-15 11:20:00,80.89,80.96,80.87,80.94,71500.0,58.1597,58.21,58.1453,58.1956,71500.0
2015-01-15 11:25:00,80.94,80.95,80.86,80.89,104700.0,58.1956,58.2028,58.1381,58.1597,104700.0
2015-01-15 11:30:00,80.9,80.97,80.85,80.97,82400.0,58.1668,58.2172,58.1309,58.2172,82400.0
2015-01-15 11:35:00,80.96,80.98,80.83,80.87,39500.0,58.21,58.2244,58.1165,58.1453,39500.0
2015-01-15 11:40:00,80.87,81.0,80.87,81.0,36500.0,58.1453,58.2387,58.1453,58.2387,36500.0
2015-01-15 11:45:00,80.99,81.02,80.96,80.98,65800.0,58.2316,58.2531,58.21,58.2244,65800.0
2015-01-15 11:50:00,80.99,80.99,80.9,80.95,43700.0,58.2316,58.2316,58.1668,58.2028,43700.0
2015-01-15 11:55:00,80.94,81.0,80.93,80.99,76300.0,58.1956,58.2387,58.1884,58.2316,76300.0
2015-01-15 12:00:00,80.99,81.03,80.98,81.0,166800.0,58.2316,58.2603,58.2244,58.2387,166800.0
2015-01-15 12:05:00,80.99,81.06,80.98,81.04,139900.0,58.2316,58.2819,58.2244,58.2675,139900.0
2015-01-15 12:10:00,81.04,81.09,81.03,81.04,130100.0,58.2675,58.3035,58.2603,58.2675,130100.0
2015-01-15 12:15:00,81.04,81.05,80.96,80.97,117200.0,58.2675,58.2747,58.21,58.2172,117200.0
2015-01-15 12:20:00,80.95,81.02,80.95,81.01,159400.0,58.2028,58.2531,58.2028,58.2459,159400.0
2015-01-15 12:25:00,81.01,81.04,80.98,81.0,146500.0,58.2459,58.2675,58.2244,58.2387,146500.0
2015-01-15 12:30:00,80.99,80.99,80.93,80.98,207500.0,58.2316,58.2316,58.1884,58.2244,207500.0
2015-01-15 12:35:00,80.97,80.98,80.87,80.89,110900.0,58.2172,58.2244,58.1453,58.1597,110900.0
2015-01-15 12:40:00,80.89,80.9,80.76,80.78,132500.0,58.1597,58.1668,58.0662,58.0806,132500.0
2015-01-15 12:45:00,80.78,80.81,80.74,80.8,93100.0,58.0806,58.1021,58.0518,58.0949,93100.0
2015-01-15 12:50:00,80.8,80.83,80.77,80.79,63200.0,58.0949,58.1165,58.0734,58.0878,63200.0
2015-01-15 12:55:00,80.8,80.81,80.75,80.78,38500.0,58.0949,58.1021,58.059,58.0806,38500.0
2015-01-15 13:00:00,80.78,80.83,80.74,80.81,67100.0,58.0806,58.1165,58.0518,58.1021,67100.0
2015-01-15 13:05:00,80.81,80.85,80.74,80.78,31500.0,58.1021,58.1309,58.0518,58.0806,31500.0
2015-01-15 13:10:00,80.79,80.85,80.79,80.83,61000.0,58.0878,58.1309,58.0878,58.1165,61000.0
2015-01-15 13:15:00,80.84,80.86,80.81,80.84,50600.0,58.1237,58.1381,58.1021,58.1237,50600.0
2015-01-15 13:20:00,80.84,80.86,80.81,80.83,26400.0,58.1237,58.1381,58.1021,58.1165,26400.0
2015-01-15 13:25:00,80.83,80.85,80.77,80.8,40000.0,58.1165,58.1309,58.0734,58.0949,40000.0
2015-01-15 13:30:00,80.81,80.83,80.77,80.81,28000.0,58.1021,58.1165,58.0734,58.1021,28000.0
2015-01-15 13:35:00,80.81,80.82,80.77,80.79,26400.0,58.1021,58.1093,58.0734,58.0878,26400.0
2015-01-15 13:40:00,80.79,80.85,80.78,80.84,29400.0,58.0878,58.1309,58.0806,58.1237,29400.0
2015-01-15 13:45:00,80.84,80.88,80.83,80.85,49600.0,58.1237,58.1525,58.1165,58.1309,49600.0
2015-01-15 13:50:00,80.86,80.93,80.86,80.91,27100.0,58.1381,58.1884,58.1381,58.174,27100.0
2015-01-15 13:55:00,80.92,80.92,80.86,80.87,40300.0,58.1812,58.1812,58.1381,58.1453,40300.0
2015-01-15 14:00:00,80.86,80.88,80.83,80.88,59200.0,58.1381,58.1525,58.1165,58.1525,59200.0
2015-01-15 14:05:00,80.88,80.9,80.85,80.87,34700.0,58.1525,58.1668,58.1309,58.1453,34700.0
2015-01-15 14:10:00,80.87,80.9,80.86,80.88,27500.0,58.1453,58.1668,58.1381,58.1525,27500.0
2015-01-15 14:15:00,80.89,80.95,80.89,80.93,27000.0,58.1597,58.2028,58.1597,58.1884,27000.0
2015-01-15 14:20:00,80.93,80.95,80.89,80.91,56800.0,58.1884,58.2028,58.1597,58.174,56800.0
2015-01-15 14:25:00,80.91,80.95,80.9,80.92,86900.0,58.174,58.2028,58.1668,58.1812,86900.0
2015-01-15 14:30:00,80.92,80.94,80.89,80.94,96000.0,58.1812,58.1956,58.1597,58.1956,96000.0
2015-01-15 14:35:00,80.94,80.97,80.92,80.95,39300.0,58.1956,58.2172,58.1812,58.2028,39300.0
2015-01-15 14:40:00,80.95,80.96,80.88,80.88,188100.0,58.2028,58.21,58.1525,58.1525,188100.0
2015-01-15 14:45:00,80.89,80.93,80.87,80.87,42200.0,58.1597,58.1884,58.1453,58.1453,42200.0
2015-01-15 14:50:00,80.87,80.92,80.85,80.88,61100.0,58.1453,58.1812,58.1309,58.1525,61100.0
2015-01-15 14:55:00,80.88,81.0,80.86,80.97,48000.0,58.1525,58.2387,58.1381,58.2172,48000.0
2015-01-15 15:00:00,80.97,81.0,80.91,80.92,75100.0,58.2172,58.2387,58.174,58.1812,75100.0
2015-01-15 15:05:00,80.92,80.93,80.85,80.86,114500.0,58.1812,58.1884,58.1309,58.1381,114500.0
2015-01-15 15:10:00,80.85,80.85,80.76,80.83,110700.0,58.1309,58.1309,58.0662,58.1165,110700.0
2015-01-15 15:15:00,80.84,80.84,80.76,80.84,102200.0,58.1237,58.1237,58.0662,58.1237,102200.0
2015-01-15 15:20:00,80.84,80.85,80.78,80.8,81400.0,58.1237,58.1309,58.0806,58.0949,81400.0
2015-01-15 15:25:00,80.81,80.92,80.79,80.91,74000.0,58.1021,58.1812,58.0878,58.174,74000.0
2015-01-15 15:30:00,80.91,80.94,80.84,80.93,143900.0,58.174,58.1956,58.1237,58.1884,143900.0
2015-01-15 15:35:00,80.92,80.93,80.85,80.88,139600.0,58.1812,58.1884,58.1309,58.1525,139600.0
2015-01-15 15:40:00,80.88,80.98,80.85,80.94,295500.0,58.1525,58.2244,58.1309,58.1956,295500.0
2015-01-15 15:45:00,80.93,80.99,80.93,80.96,148600.0,58.1884,58.2316,58.1884,58.21,148600.0
2015-01-15 15:50:00,80.96,80.97,80.85,80.86,236500.0,58.21,58.2172,58.1309,58.1381,236500.0
2015-01-15 15:55:00,80.86,81.05,80.85,80.99,1777400.0,58.1381,58.2747,58.1309,58.2316,1777400.0
2015-01-16 09:30:00,80.9,81.08,80.87,80.89,93600.0,58.1668,58.2963,58.1453,58.1597,93600.0
2015-01-16 09:35:00,80.93,81.15,80.89,80.9,136100.0,58.1884,58.3466,58.1597,58.1668,136100.0
2015-01-16 09:40:00,80.92,81.01,80.81,80.82,175700.0,58.1812,58.2459,58.1021,58.1093,175700.0
2015-01-16 09:45:00,80.82,80.85,80.73,80.81,86900.0,58.1093,58.1309,58.0446,58.1021,86900.0
2015-01-16 09:50:00,80.8,80.89,80.8,80.88,38600.0,58.0949,58.1597,58.0949,58.1525,38600.0
2015-01-16 09:55:00,80.9,81.02,80.89,81.02,54500.0,58.1668,58.2531,58.1597,58.2531,54500.0
2015-01-16 10:00:00,81.02,81.17,80.99,81.07,178800.0,58.2531,58.361,58.2316,58.2891,178800.0
2015-01-16 10:05:00,81.06,81.12,81.02,81.03,88500.0,58.2819,58.325,58.2531,58.2603,88500.0
2015-01-16 10:10:00,81.04,81.11,81.01,81.01,60200.0,58.2675,58.3178,58.2459,58.2459,60200.0
2015-01-16 10:15:00,81.01,81.1,81.0,81.08,84100.0,58.2459,58.3106,58.2387,58.2963,84100.0
2015-01-16 10:20:00,81.07,81.08,80.93,80.99,98600.0,58.2891,58.2963,58.1884,58.2316,98600.0
2015-01-16 10:25:00,80.98,81.04,80.95,80.99,148000.0,58.2244,58.2675,58.2028,58.2316,148000.0
2015-01-16 10:30:00,80.99,81.07,80.98,81.03,106100.0,58.2316,58.2891,58.2244,58.2603,106100.0
2015-01-16 10:35:00,81.04,81.06,80.95,80.95,96300.0,58.2675,58.2819,58.2028,58.2028,96300.0
2015-01-16 10:40:00,80.95,81.01,80.93,81.0,55100.0,58.2028,58.2459,58.1884,58.2387,55100.0
2015-01-16 10:45:00,81.0,81.0,80.8,80.85,310400.0,58.2387,58.2387,58.0949,58.1309,310400.0
2015-01-16 10:50:00,80.85,80.95,80.84,80.94,760600.0,58.1309,58.2028,58.1237,58.1956,760600.0
2015-01-16 10:55:00,80.94,81.05,80.93,81.03,149400.0,58.1956,58.2747,58.1884,58.2603,149400.0
2015-01-16 11:00:00,81.03,81.05,80.98,80.98,112700.0,58.2603,58.2747,58.2244,58.2244,112700.0
2015-01-16 11:05:00,80.97,80.99,80.84,80.89,201300.0,58.2172,58.2316,58.1237,58.1597,201300.0
2015-01-16 11:10:00,80.88,80.89,80.81,80.83,183800.0,58.1525,58.1597,58.1021,58.1165,183800.0
2015-01-16 11:15:00,80.82,80.86,80.73,80.79,211200.0,58.1093,58.1381,58.0446,58.0878,211200.0
2015-01-16 11:20:00,80.79,80.83,80.78,80.81,69800.0,58.0878,58.1165,58.0806,58.1021,69800.0
2015-01-16 11:25:00,80.82,80.82,80.75,80.77,73800.0,58.1093,58.1093,58.059,58.0734,73800.0
2015-01-16 11:30:00,80.76,80.86,80.74,80.86,39900.0,58.0662,58.1381,58.0518,58.1381,39900.0
2015-01-16 11:35:00,80.85,80.91,80.82,80.89,95200.0,58.1309,58.174,58.1093,58.1597,95200.0
2015-01-16 11:40:00,80.89,80.96,80.89,80.95,101900.0,58.1597,58.21,58.1597,58.2028,101900.0
2015-01-16 11:45:00,80.95,80.95,80.88,80.93,95100.0,58.2028,58.2028,58.1525,58.1884,95100.0
2015-01-16 11:50:00,80.91,80.95,80.88,80.94,51400.0,58.174,58.2028,58.1525,58.1956,51400.0
2015-01-16 11:55:00,80.94,80.98,80.92,80.97,45900.0,58.1956,58.2244,58.1812,58.2172,45900.0
2015-01-16 12:00:00,80.97,81.01,80.94,80.99,60800.0,58.2172,58.2459,58.1956,58.2316,60800.0
2015-01-16 12:05:00,80.99,81.03,80.98,81.03,158400.0,58.2316,58.2603,58.2244,58.2603,158400.0
2015-01-16 12:10:00,81.03,81.06,81.02,81.06,37400.0,58.2603,58.2819,58.2531,58.2819,37400.0
2015-01-16 12:15:00,81.05,81.05,80.97,80.99,58600.0,58.2747,58.2747,58.2172,58.2316,58600.0
2015-01-16 12:20:00,80.98,81.0,80.97,80.97,30000.0,58.2244,58.2387,58.2172,58.2172,30000.0
2015-01-16 12:25:00,80.97,81.0,80.95,80.97,58700.0,58.2172,58.2387,58.2028,58.2172,58700.0
2015-01-16 12:30:00,80.97,80.97,80.94,80.96,37000.0,58.2172,58.2172,58.1956,58.21,37000.0
2015-01-16 12:35:00,80.96,80.98,80.94,80.97,26400.0,58.21,58.2244,58.1956,58.2172,26400.0
2015-01-16 12:40:00,80.98,81.11,80.98,81.11,58100.0,58.2244,58.3178,58.2244,58.3178,58100.0
2015-01-16 12:45:00,81.11,81.13,81.08,81.12,46200.0,58.3178,58.3322,58.2963,58.325,46200.0
2015-01-16 12:50:00,81.13,81.18,81.12,81.17,53000.0,58.3322,58.3682,58.325,58.361,53000.0
2015-01-16 12:55:00,81.16,81.17,81.09,81.11,28400.0,58.3538,58.361,58.3035,58.3178,28400.0
2015-01-16 13:00:00,81.1,81.11,81.0,81.02,30700.0,58.3106,58.3178,58.2387,58.2531,30700.0
2015-01-16 13:05:00,81.02,81.06,81.01,81.06,48700.0,58.2531,58.2819,58.2459,58.2819,48700.0
2015-01-16 13:10:00,81.06,81.07,81.05,81.06,16400.0,58.2819,58.2891,58.2747,58.2819,16400.0
2015-01-16 13:15:00,81.06,81.08,81.05,81.06,17500.0,58.2819,58.2963,58.2747,58.2819,17500.0
2015-01-16 13:20:00,81.07,81.1,81.03,81.07,26500.0,58.2891,58.3106,58.2603,58.2891,26500.0
2015-01-16 13:25:00,81.08,81.08,81.02,81.05,27600.0,58.2963,58.2963,58.2531,58.2747,27600.0
2015-01-16 13:30:00,81.06,81.11,81.05,81.11,39100.0,58.2819,58.3178,58.2747,58.3178,39100.0
2015-01-16 13:35:00,81.11,81.13,81.08,81.12,24200.0,58.3178,58.3322,58.2963,58.325,24200.0
2015-01-16 13:40:00,81.12,81.12,81.09,81.1,43900.0,58.325,58.325,58.3035,58.3106,43900.0
2015-01-16 13:45:00,81.11,81.11,81.07,81.11,53500.0,58.3178,58.3178,58.2891,58.3178,53500.0
2015-01-16 13:50:00,81.11,81.13,81.09,81.12,20000.0,58.3178,58.3322,58.3035,58.325,20000.0
2015-01-16 13:55:00,81.12,81.14,81.12,81.13,28700.0,58.325,58.3394,58.325,58.3322,28700.0
2015-01-16 14:00:00,81.13,81.14,81.11,81.14,41500.0,58.3322,58.3394,58.3178,58.3394,41500.0
2015-01-16 14:05:00,81.15,81.16,81.13,81.14,25100.0,58.3466,58.3538,58.3322,58.3394,25100.0
2015-01-16 14:10:00,81.15,81.18,81.14,81.16,34200.0,58.3466,58.3682,58.3394,58.3538,34200.0
2015-01-16 14:15:00,81.16,81.18,81.15,81.15,29300.0,58.3538,58.3682,58.3466,58.3466,29300.0
2015-01-16 14:20:00,81.15,81.17,81.13,81.16,31600.0,58.3466,58.361,58.3322,58.3538,31600.0
2015-01-16 14:25:00,81.16,81.16,81.11,81.12,34900.0,58.3538,58.3538,58.3178,58.325,34900.0
2015-01-16 14:30:00,81.13,81.13,81.08,81.13,21900.0,58.3322,58.3322,58.2963,58.3322,21900.0
2015-01-16 14:35:00,81.12,81.13,81.09,81.09,19000.0,58.325,58.3322,58.3035,58.3035,19000.0
2015-01-16 14:40:00,81.09,81.14,81.09,81.12,19100.0,58.3035,58.3394,58.3035,58.325,19100.0
2015-01-16 14:45:00,81.12,81.14,81.11,81.13,13500.0,58.325,58.3394,58.3178,58.3322,13500.0
2015-01-16 14:50:00,81.13,81.16,81.11,81.16,44300.0,58.3322,58.3538,58.3178,58.3538,44300.0
2015-01-16 14:55:00,81.16,81.17,81.15,81.15,34700.0,58.3538,58.361,58.3466,58.3466,34700.0
2015-01-16 15:00:00,81.15,81.17,81.13,81.15,57300.0,58.3466,58.361,58.3322,58.3466,57300.0
2015-01-16 15:05:00,81.16,81.16,81.11,81.12,32900.0,58.3538,58.3538,58.3178,58.325,32900.0
2015-01-16 15:10:00,81.12,81.13,81.09,81.09,32700.0,58.325,58.3322,58.3035,58.3035,32700.0
2015-01-16 15:15:00,81.09,81.15,81.09,81.14,42700.0,58.3035,58.3466,58.3035,58.3394,42700.0
2015-01-16 15:20:00,81.14,81.19,81.14,81.19,44400.0,58.3394,58.3754,58.3394,58.3754,44400.0
2015-01-16 15:25:00,81.19,81.24,81.17,81.23,70500.0,58.3754,58.4113,58.361,58.4041,70500.0
2015-01-16 15:30:00,81.23,81.28,81.22,81.27,108300.0,58.4041,58.4401,58.3969,58.4329,108300.0
2015-01-16 15:35:00,81.27,81.36,81.26,81.35,121000.0,58.4329,58.4976,58.4257,58.4904,121000.0
2015-01-16 15:40:00,81.34,81.39,81.32,81.38,368200.0,58.4832,58.5192,58.4688,58.512,368200.0
2015-01-16 15:45:00,81.37,81.5,81.37,81.5,341900.0,58.5048,58.5982,58.5048,58.5982,341900.0
2015-01-16 15:50:00,81.5,81.62,81.48,81.61,501200.0,58.5982,58.6845,58.5839,58.6773,501200.0
2015-01-16 15:55:00,81.61,81.79,81.61,81.66,2256800.0,58.6773,58.8067,58.6773,58.7133,2256800.0
2015-01-20 09:30:00,81.9,82.04,81.81,82.01,256300.0,58.8858,58.9865,58.8211,58.9649,256300.0
2015-01-20 09:35:00,82.02,82.06,81.91,82.01,108100.0,58.9721,59.0009,58.893,58.9649,108100.0
2015-01-20 09:40:00,81.99,81.99,81.77,81.89,163700.0,58.9505,58.9505,58.7924,58.8786,163700.0
2015-01-20 09:45:00,81.89,82.05,81.86,81.92,75600.0,58.8786,58.9937,58.8571,58.9002,75600.0
2015-01-20 09:50:00,81.91,81.93,81.77,81.81,80100.0,58.893,58.9074,58.7924,58.8211,80100.0
2015-01-20 09:55:00,81.8,81.82,81.71,81.75,64700.0,58.8139,58.8283,58.7492,58.778,64700.0
2015-01-20 10:00:00,81.74,81.75,81.59,81.64,85200.0,58.7708,58.778,58.6629,58.6989,85200.0
2015-01-20 10:05:00,81.65,81.67,81.57,81.64,69500.0,58.7061,58.7205,58.6486,58.6989,69500.0
2015-01-20 10:10:00,81.64,81.68,81.62,81.66,110900.0,58.6989,58.7277,58.6845,58.7133,110900.0
2015-01-20 10:15:00,81.67,81.74,81.6,81.61,69300.0,58.7205,58.7708,58.6701,58.6773,69300.0
2015-01-20 10:20:00,81.6,81.61,81.55,81.56,52200.0,58.6701,58.6773,58.6342,58.6414,52200.0
2015-01-20 10:25:00,81.56,81.56,81.47,81.51,70900.0,58.6414,58.6414,58.5767,58.6054,70900.0
2015-01-20 10:30:00,81.51,81.58,81.45,81.48,107200.0,58.6054,58.6558,58.5623,58.5839,107200.0
2015-01-20 10:35:00,81.48,81.49,81.41,81.43,46300.0,58.5839,58.5911,58.5335,58.5479,46300.0
2015-01-20 10:40:00,81.42,81.45,81.32,81.42,77200.0,58.5407,58.5623,58.4688,58.5407,77200.0
2015-01-20 10:45:00,81.41,81.59,81.4,81.58,103200.0,58.5335,58.6629,58.5263,58.6558,103200.0
2015-01-20 10:50:00,81.59,81.59,81.54,81.59,40300.0,58.6629,58.6629,58.627,58.6629,40300.0
2015-01-20 10:55:00,81.59,81.68,81.58,81.67,49600.0,58.6629,58.7277,58.6558,58.7205,49600.0
2015-01-20 11:00:00,81.66,81.67,81.63,81.65,40800.0,58.7133,58.7205,58.6917,58.7061,40800.0
2015-01-20 11:05:00,81.65,81.68,81.58,81.58,55900.0,58.7061,58.7277,58.6558,58.6558,55900.0
2015-01-20 11:10:00,81.59,81.61,81.52,81.54,55800.0,58.6629,58.6773,58.6126,58.627,55800.0
2015-01-20 11:15:00,81.55,81.55,81.46,81.51,84900.0,58.6342,58.6342,58.5695,58.6054,84900.0
2015-01-20 11:20:00,81.5,81.54,81.49,81.51,66300.0,58.5982,58.627,58.5911,58.6054,66300.0
2015-01-20 11:25:00,81.51,81.53,81.45,81.51,64600.0,58.6054,58.6198,58.5623,58.6054,64600.0
2015-01-20 11:30:00,81.51,81.56,81.47,81.49,59900.0,58.6054,58.6414,58.5767,58.5911,59900.0
2015-01-20 11:35:00,81.48,81.51,81.43,81.46,67700.0,58.5839,58.6054,58.5479,58.5695,67700.0
2015-01-20 11:40:00,81.45,81.46,81.4,81.42,91000.0,58.5623,58.5695,58.5263,58.5407,91000.0
2015-01-20 11:45:00,81.42,81.42,81.29,81.31,97400.0,58.5407,58.5407,58.4473,58.4616,97400.0
2015-01-20 11:50:00,81.31,81.33,81.28,81.31,44500.0,58.4616,58.476,58.4401,58.4616,44500.0
2015-01-20 11:55:00,81.31,81.37,81.31,81.33,59000.0,58.4616,58.5048,58.4616,58.476,59000.0
2015-01-20 12:00:00,81.33,81.34,81.29,81.29,41000.0,58.476,58.4832,58.4473,58.4473,41000.0
2015-01-20 12:05:00,81.3,81.39,81.29,81.38,32700.0,58.4544,58.5192,58.4473,58.512,32700.0
2015-01-20 12:10:00,81.38,81.39,81.34,81.36,29800.0,58.512,58.5192,58.4832,58.4976,29800.0
2015-01-20 12:15:00,81.35,81.38,81.32,81.33,35600.0,58.4904,58.512,58.4688,58.476,35600.0
2015-01-20 12:20:00,81.33,81.34,81.22,81.23,82300.0,58.476,58.4832,58.3969,58.4041,82300.0
2015-01-20 12:25:00,81.22,81.24,81.18,81.18,43800.0,58.3969,58.4113,58.3682,58.3682,43800.0
2015-01-20 12:30:00,81.18,81.19,81.12,81.14,87300.0,58.3682,58.3754,58.325,58.3394,87300.0
2015-01-20 12:35:00,81.14,81.14,81.11,81.13,51800.0,58.3394,58.3394,58.3178,58.3322,51800.0
2015-01-20 12:40:00,81.13,81.13,81.09,81.1,66600.0,58.3322,58.3322,58.3035,58.3106,66600.0
2015-01-20 12:45:00,81.1,81.17,81.1,81.15,81100.0,58.3106,58.361,58.3106,58.3466,81100.0
2015-01-20 12:50:00,81.15,81.16,81.09,81.11,52800.0,58.3466,58.3538,58.3035,58.3178,52800.0
2015-01-20 12:55:00,81.11,81.12,81.07,81.11,32900.0,58.3178,58.325,58.2891,58.3178,32900.0
2015-01-20 13:00:00,81.1,81.16,81.1,81.14,36200.0,58.3106,58.3538,58.3106,58.3394,36200.0
2015-01-20 13:05:00,81.14,81.15,81.07,81.08,27800.0,58.3394,58.3466,58.2891,58.2963,27800.0
2015-01-20 13:10:00,81.08,81.09,81.03,81.03,24300.0,58.2963,58.3035,58.2603,58.2603,24300.0
2015-01-20 13:15:00,81.03,81.06,81.01,81.06,20100.0,58.2603,58.2819,58.2459,58.2819,20100.0
2015-01-20 13:20:00,81.05,81.18,81.05,81.16,108100.0,58.2747,58.3682,58.2747,58.3538,108100.0
2015-01-20 13:25:00,81.17,81.2,81.13,81.16,173100.0,58.361,58.3825,58.3322,58.3538,173100.0
2015-01-20 13:30:00,81.16,81.18,81.15,81.17,86400.0,58.3538,58.3682,58.3466,58.361,86400.0
2015-01-20 13:35:00,81.16,81.19,81.15,81.16,99100.0,58.3538,58.3754,58.3466,58.3538,99100.0
2015-01-20 13:40:00,81.16,81.17,81.05,81.06,57000.0,58.3538,58.361,58.2747,58.2819,57000.0
2015-01-20 13:45:00,81.05,81.06,81.01,81.01,48800.0,58.2747,58.2819,58.2459,58.2459,48800.0
2015-01-20 13:50:00,81.01,81.03,80.97,80.97,50000.0,58.2459,58.2603,58.2172,58.2172,50000.0
2015-01-20 13:55:00,80.98,80.98,80.89,80.91,106700.0,58.2244,58.2244,58.1597,58.174,106700.0
2015-01-20 14:00:00,80.91,80.96,80.89,80.95,77500.0,58.174,58.21,58.1597,58.2028,77500.0
2015-01-20 14:05:00,80.94,80.98,80.92,80.97,51400.0,58.1956,58.2244,58.1812,58.2172,51400.0
2015-01-20 14:10:00,80.97,80.98,80.94,80.94,42400.0,58.2172,58.2244,58.1956,58.1956,42400.0
2015-01-20 14:15:00,80.94,80.95,80.85,80.85,60500.0,58.1956,58.2028,58.1309,58.1309,60500.0
2015-01-20 14:20:00,80.85,80.87,80.81,80.85,90600.0,58.1309,58.1453,58.1021,58.1309,90600.0
2015-01-20 14:25:00,80.86,80.89,80.83,80.87,82800.0,58.1381,58.1597,58.1165,58.1453,82800.0
2015-01-20 14:30:00,80.88,81.06,80.87,81.06,68700.0,58.1525,58.2819,58.1453,58.2819,68700.0
2015-01-20 14:35:00,81.06,81.14,81.05,81.13,57700.0,58.2819,58.3394,58.2747,58.3322,57700.0
2015-01-20 14:40:00,81.14,81.24,81.12,81.17,86500.0,58.3394,58.4113,58.325,58.361,86500.0
2015-01-20 14:45:00,81.17,81.18,81.13,81.14,52200.0,58.361,58.3682,58.3322,58.3394,52200.0
2015-01-20 14:50:00,81.14,81.15,81.05,81.05,80800.0,58.3394,58.3466,58.2747,58.2747,80800.0
2015-01-20 14:55:00,81.05,81.08,81.04,81.06,60200.0,58.2747,58.2963,58.2675,58.2819,60200.0
2015-01-20 15:00:00,81.06,81.08,81.03,81.06,84300.0,58.2819,58.2963,58.2603,58.2819,84300.0
2015-01-20 15:05:00,81.06,81.1,81.04,81.09,59400.0,58.2819,58.3106,58.2675,58.3035,59400.0
2015-01-20 15:10:00,81.09,81.1,81.04,81.04,43500.0,58.3035,58.3106,58.2675,58.2675,43500.0
2015-01-20 15:15:00,81.04,81.07,81.02,81.04,62800.0,58.2675,58.2891,58.2531,58.2675,62800.0
2015-01-20 15:20:00,81.05,81.05,80.95,80.98,57100.0,58.2747,58.2747,58.2028,58.2244,57100.0
2015-01-20 15:25:00,80.99,81.0,80.94,80.94,90700.0,58.2316,58.2387,58.1956,58.1956,90700.0
2015-01-20 15:30:00,80.94,80.95,80.86,80.92,95200.0,58.1956,58.2028,58.1381,58.1812,95200.0
2015-01-20 15:35:00,80.92,80.99,80.89,80.98,87700.0,58.1812,58.2316,58.1597,58.2244,87700.0
2015-01-20 15:40:00,80.98,81.01,80.92,80.94,202700.0,58.2244,58.2459,58.1812,58.1956,202700.0
2015-01-20 15:45:00,80.94,80.94,80.89,80.9,159000.0,58.1956,58.1956,58.1597,58.1668,159000.0
2015-01-20 15:50:00,80.91,80.92,80.82,80.82,178900.0,58.174,58.1812,58.1093,58.1093,178900.0
2015-01-20 15:55:00,80.82,81.13,80.82,81.02,2611000.0,58.1093,58.3322,58.1093,58.2531,2611000.0
2015-01-21 09:30:00,80.98,81.04,80.65,80.68,185000.0,58.2244,58.2675,57.9871,58.0087,185000.0
2015-01-21 09:35:00,80.67,80.97,80.64,80.93,234000.0,58.0015,58.2172,57.9799,58.1884,234000.0
2015-01-21 09:40:00,80.94,81.03,80.81,80.83,287700.0,58.1956,58.2603,58.1021,58.1165,287700.0
2015-01-21 09:45:00,80.83,80.87,80.75,80.77,103500.0,58.1165,58.1453,58.059,58.0734,103500.0
2015-01-21 09:50:00,80.77,80.82,80.73,80.81,226200.0,58.0734,58.1093,58.0446,58.1021,226200.0
2015-01-21 09:55:00,80.82,80.84,80.75,80.81,79500.0,58.1093,58.1237,58.059,58.1021,79500.0
2015-01-21 10:00:00,80.81,80.9,80.8,80.83,77900.0,58.1021,58.1668,58.0949,58.1165,77900.0
2015-01-21 10:05:00,80.83,80.9,80.78,80.79,84600.0,58.1165,58.1668,58.0806,58.0878,84600.0
2015-01-21 10:10:00,80.78,80.85,80.76,80.8,41500.0,58.0806,58.1309,58.0662,58.0949,41500.0
2015-01-21 10:15:00,80.8,80.84,80.76,80.81,49700.0,58.0949,58.1237,58.0662,58.1021,49700.0
2015-01-21 10:20:00,80.82,80.84,80.74,80.78,42900.0,58.1093,58.1237,58.0518,58.0806,42900.0
2015-01-21 10:25:00,80.79,80.84,80.77,80.82,29700.0,58.0878,58.1237,58.0734,58.1093,29700.0
2015-01-21 10:30:00,80.83,80.84,80.73,80.73,66500.0,58.1165,58.1237,58.0446,58.0446,66500.0
2015-01-21 10:35:00,80.72,80.74,80.68,80.71,78500.0,58.0374,58.0518,58.0087,58.0302,78500.0
2015-01-21 10:40:00,80.7,80.78,80.7,80.78,102600.0,58.023,58.0806,58.023,58.0806,102600.0
2015-01-21 10:45:00,80.78,80.95,80.78,80.95,68300.0,58.0806,58.2028,58.0806,58.2028,68300.0
2015-01-21 10:50:00,80.95,81.05,80.95,81.04,124500.0,58.2028,58.2747,58.2028,58.2675,124500.0
2015-01-21 10:55:00,81.04,81.05,80.97,80.99,81200.0,58.2675,58.2747,58.2172,58.2316,81200.0
2015-01-21 11:00:00,80.98,81.04,80.96,80.97,69500.0,58.2244,58.2675,58.21,58.2172,69500.0
2015-01-21 11:05:00,80.97,80.99,80.94,80.98,78400.0,58.2172,58.2316,58.1956,58.2244,78400.0
2015-01-21 11:10:00,80.99,81.05,80.98,81.04,21400.0,58.2316,58.2747,58.2244,58.2675,21400.0
2015-01-21 11:15:00,81.02,81.02,80.98,81.0,25600.0,58.2531,58.2531,58.2244,58.2387,25600.0
2015-01-21 11:20:00,81.01,81.01,80.95,80.99,27900.0,58.2459,58.2459,58.2028,58.2316,27900.0
2015-01-21 11:25:00,81.0,81.0,80.93,80.97,30100.0,58.2387,58.2387,58.1884,58.2172,30100.0
2015-01-21 11:30:00,80.97,80.98,80.93,80.93,28300.0,58.2172,58.2244,58.1884,58.1884,28300.0
2015-01-21 11:35:00,80.93,80.94,80.87,80.88,27300.0,58.1884,58.1956,58.1453,58.1525,27300.0
2015-01-21 11:40:00,80.87,80.92,80.86,80.91,25100.0,58.1453,58.1812,58.1381,58.174,25100.0
2015-01-21 11:45:00,80.91,80.92,80.88,80.89,155500.0,58.174,58.1812,58.1525,58.1597,155500.0
2015-01-21 11:50:00,80.9,80.93,80.89,80.9,110100.0,58.1668,58.1884,58.1597,58.1668,110100.0
2015-01-21 11:55:00,80.89,80.93,80.88,80.91,48500.0,58.1597,58.1884,58.1525,58.174,48500.0
2015-01-21 12:00:00,80.91,80.92,80.88,80.89,61000.0,58.174,58.1812,58.1525,58.1597,61000.0
2015-01-21 12:05:00,80.89,80.89,80.86,80.87,21400.0,58.1597,58.1597,58.1381,58.1453,21400.0
2015-01-21 12:10:00,80.87,80.99,80.86,80.99,37700.0,58.1453,58.2316,58.1381,58.2316,37700.0
2015-01-21 12:15:00,80.99,81.01,80.95,80.97,29600.0,58.2316,58.2459,58.2028,58.2172,29600.0
2015-01-21 12:20:00,80.97,80.97,80.93,80.94,23600.0,58.2172,58.2172,58.1884,58.1956,23600.0
2015-01-21 12:25:00,80.93,80.94,80.9,80.93,12900.0,58.1884,58.1956,58.1668,58.1884,12900.0
2015-01-21 12:30:00,80.93,80.94,80.84,80.84,34700.0,58.1884,58.1956,58.1237,58.1237,34700.0
2015-01-21 12:35:00,80.84,80.84,80.76,80.78,21200.0,58.1237,58.1237,58.0662,58.0806,21200.0
2015-01-21 12:40:00,80.78,80.84,80.76,80.84,28800.0,58.0806,58.1237,58.0662,58.1237,28800.0
2015-01-21 12:45:00,80.84,80.89,80.84,80.89,13600.0,58.1237,58.1597,58.1237,58.1597,13600.0
2015-01-21 12:50:00,80.89,80.9,80.78,80.82,29400.0,58.1597,58.1668,58.0806,58.1093,29400.0
2015-01-21 12:55:00,80.82,80.88,80.81,80.88,24400.0,58.1093,58.1525,58.1021,58.1525,24400.0
2015-01-21 13:00:00,80.88,80.88,80.83,80.87,52100.0,58.1525,58.1525,58.1165,58.1453,52100.0
2015-01-21 13:05:00,80.86,80.94,80.85,80.94,19100.0,58.1381,58.1956,58.1309,58.1956,19100.0
2015-01-21 13:10:00,80.94,80.98,80.93,80.98,19800.0,58.1956,58.2244,58.1884,58.2244,19800.0
2015-01-21 13:15:00,80.99,81.03,80.99,81.0,48100.0,58.2316,58.2603,58.2316,58.2387,48100.0
2015-01-21 13:20:00,81.01,81.01,80.96,80.97,29500.0,58.2459,58.2459,58.21,58.2172,29500.0
2015-01-21 13:25:00,80.98,80.99,80.88,80.91,21700.0,58.2244,58.2316,58.1525,58.174,21700.0
2015-01-21 13:30:00,80.9,80.91,80.85,80.91,26600.0,58.1668,58.174,58.1309,58.174,26600.0
2015-01-21 13:35:00,80.9,80.91,80.88,80.91,39100.0,58.1668,58.174,58.1525,58.174,39100.0
2015-01-21 13:40:00,80.91,80.93,80.89,80.91,21400.0,58.174,58.1884,58.1597,58.174,21400.0
2015-01-21 13:45:00,80.92,80.92,80.88,80.91,14000.0,58.1812,58.1812,58.1525,58.174,14000.0
2015-01-21 13:50:00,80.91,80.95,80.9,80.92,17700.0,58.174,58.2028,58.1668,58.1812,17700.0
2015-01-21 13:55:00,80.93,80.94,80.86,80.87,37100.0,58.1884,58.1956,58.1381,58.1453,37100.0
2015-01-21 14:00:00,80.87,80.87,80.83,80.87,36100.0,58.1453,58.1453,58.1165,58.1453,36100.0
2015-01-21 14:05:00,80.87,80.88,80.84,80.85,22100.0,58.1453,58.1525,58.1237,58.1309,22100.0
2015-01-21 14:10:00,80.85,80.88,80.83,80.87,18200.0,58.1309,58.1525,58.1165,58.1453,18200.0
2015-01-21 14:15:00,80.87,80.9,80.86,80.88,27500.0,58.1453,58.1668,58.1381,58.1525,27500.0
2015-01-21 14:20:00,80.89,80.92,80.88,80.91,20700.0,58.1597,58.1812,58.1525,58.174,20700.0
2015-01-21 14:25:00,80.91,80.94,80.89,80.92,32700.0,58.174,58.1956,58.1597,58.1812,32700.0
2015-01-21 14:30:00,80.92,80.97,80.9,80.95,49000.0,58.1812,58.2172,58.1668,58.2028,49000.0
2015-01-21 14:35:00,80.95,80.95,80.87,80.89,49900.0,58.2028,58.2028,58.1453,58.1597,49900.0
2015-01-21 14:40:00,80.88,80.91,80.84,80.9,64900.0,58.1525,58.174,58.1237,58.1668,64900.0
2015-01-21 14:45:00,80.91,80.94,80.88,80.93,48500.0,58.174,58.1956,58.1525,58.1884,48500.0
2015-01-21 14:50:00,80.95,80.97,80.92,80.96,43200.0,58.2028,58.2172,58.1812,58.21,43200.0
2015-01-21 14:55:00,80.96,81.0,80.94,80.98,48200.0,58.21,58.2387,58.1956,58.2244,48200.0
2015-01-21 15:00:00,80.99,80.99,80.9,80.91,58100.0,58.2316,58.2316,58.1668,58.174,58100.0
2015-01-21 15:05:00,80.91,80.92,80.82,80.83,58600.0,58.174,58.1812,58.1093,58.1165,58600.0
2015-01-21 15:10:00,80.82,80.87,80.8,80.87,58700.0,58.1093,58.1453,58.0949,58.1453,58700.0
2015-01-21 15:15:00,80.87,80.97,80.86,80.94,132500.0,58.1453,58.2172,58.1381,58.1956,132500.0
2015-01-21 15:20:00,80.95,80.96,80.93,80.94,81900.0,58.2028,58.21,58.1884,58.1956,81900.0
2015-01-21 15:25:00,80.94,80.96,80.9,80.91,60300.0,58.1956,58.21,58.1668,58.174,60300.0
2015-01-21 15:30:00,80.92,80.99,80.89,80.99,85000.0,58.1812,58.2316,58.1597,58.2316,85000.0
2015-01-21 15:35:00,80.99,80.99,80.92,80.98,88000.0,58.2316,58.2316,58.1812,58.2244,88000.0
2015-01-21 15:40:00,80.98,80.98,80.93,80.94,110600.0,58.2244,58.2244,58.1884,58.1956,110600.0
2015-01-21 15:45:00,80.94,80.94,80.9,80.92,125700.0,58.1956,58.1956,58.1668,58.1812,125700.0
2015-01-21 15:50:00,80.92,80.96,80.9,80.95,169200.0,58.1812,58.21,58.1668,58.2028,169200.0
2015-01-21 15:55:00,80.95,81.01,80.95,80.95,530000.0,58.2028,58.2459,58.2028,58.2028,530000.0
2015-01-22 09:30:00,81.23,81.51,81.18,81.36,168600.0,58.4041,58.6054,58.3682,58.4976,168600.0
2015-01-22 09:35:00,81.35,81.42,81.31,81.41,89300.0,58.4904,58.5407,58.4616,58.5335,89300.0
2015-01-22 09:40:00,81.4,81.42,81.15,81.27,266800.0,58.5263,58.5407,58.3466,58.4329,266800.0
2015-01-22 09:45:00,81.28,81.35,81.2,81.23,150000.0,58.4401,58.4904,58.3825,58.4041,150000.0
2015-01-22 09:50:00,81.24,81.36,81.17,81.35,258200.0,58.4113,58.4976,58.361,58.4904,258200.0
2015-01-22 09:55:00,81.35,81.42,81.3,81.41,218400.0,58.4904,58.5407,58.4544,58.5335,218400.0
2015-01-22 10:00:00,81.41,81.6,81.41,81.56,170700.0,58.5335,58.6701,58.5335,58.6414,170700.0
2015-01-22 10:05:00,81.57,81.62,81.49,81.51,306300.0,58.6486,58.6845,58.5911,58.6054,306300.0
2015-01-22 10:10:00,81.51,81.6,81.49,81.58,181600.0,58.6054,58.6701,58.5911,58.6558,181600.0
2015-01-22 10:15:00,81.58,81.68,81.56,81.68,133100.0,58.6558,58.7277,58.6414,58.7277,133100.0
2015-01-22 10:20:00,81.68,81.7,81.63,81.67,69800.0,58.7277,58.742,58.6917,58.7205,69800.0
2015-01-22 10:25:00,81.67,81.71,81.64,81.7,61200.0,58.7205,58.7492,58.6989,58.742,61200.0
2015-01-22 10:30:00,81.7,81.78,81.66,81.73,131500.0,58.742,58.7996,58.7133,58.7636,131500.0
2015-01-22 10:35:00,81.73,81.8,81.73,81.78,62700.0,58.7636,58.8139,58.7636,58.7996,62700.0
2015-01-22 10:40:00,81.78,81.94,81.78,81.94,124200.0,58.7996,58.9146,58.7996,58.9146,124200.0
2015-01-22 10:45:00,81.93,81.95,81.89,81.93,82400.0,58.9074,58.9218,58.8786,58.9074,82400.0
2015-01-22 10:50:00,81.93,82.13,81.91,82.07,841200.0,58.9074,59.0512,58.893,59.0081,841200.0
2015-01-22 10:55:00,82.06,82.17,82.01,82.08,281000.0,59.0009,59.08,58.9649,59.0153,281000.0
2015-01-22 11:00:00,82.06,82.11,82.0,82.02,151400.0,59.0009,59.0368,58.9577,58.9721,151400.0
2015-01-22 11:05:00,82.02,82.02,81.86,81.88,108300.0,58.9721,58.9721,58.8571,58.8715,108300.0
2015-01-22 11:10:00,81.88,81.88,81.82,81.86,180300.0,58.8715,58.8715,58.8283,58.8571,180300.0
2015-01-22 11:15:00,81.86,81.86,81.82,81.85,71000.0,58.8571,58.8571,58.8283,58.8499,71000.0
2015-01-22 11:20:00,81.85,81.95,81.84,81.92,103100.0,58.8499,58.9218,58.8427,58.9002,103100.0
2015-01-22 11:25:00,81.92,81.97,81.91,81.95,35600.0,58.9002,58.9362,58.893,58.9218,35600.0
2015-01-22 11:30:00,81.96,81.99,81.9,81.91,56800.0,58.929,58.9505,58.8858,58.893,56800.0
2015-01-22 11:35:00,81.91,81.95,81.88,81.9,52000.0,58.893,58.9218,58.8715,58.8858,52000.0
2015-01-22 11:40:00,81.9,81.93,81.87,81.88,73900.0,58.8858,58.9074,58.8643,58.8715,73900.0
2015-01-22 11:45:00,81.87,81.89,81.85,81.86,57500.0,58.8643,58.8786,58.8499,58.8571,57500.0
2015-01-22 11:50:00,81.87,81.87,81.83,81.86,27900.0,58.8643,58.8643,58.8355,58.8571,27900.0
2015-01-22 11:55:00,81.86,81.92,81.86,81.91,41000.0,58.8571,58.9002,58.8571,58.893,41000.0
2015-01-22 12:00:00,81.93,81.96,81.9,81.96,27700.0,58.9074,58.929,58.8858,58.929,27700.0
2015-01-22 12:05:00,81.96,82.03,81.95,81.97,80400.0,58.929,58.9793,58.9218,58.9362,80400.0
2015-01-22 12:10:00,81.97,81.98,81.91,81.91,22700.0,58.9362,58.9434,58.893,58.893,22700.0
2015-01-22 12:15:00,81.9,81.92,81.87,81.92,46000.0,58.8858,58.9002,58.8643,58.9002,46000.0
2015-01-22 12:20:00,81.92,81.97,81.92,81.97,15600.0,58.9002,58.9362,58.9002,58.9362,15600.0
2015-01-22 12:25:00,81.98,82.03,81.98,82.02,55600.0,58.9434,58.9793,58.9434,58.9721,55600.0
2015-01-22 12:30:00,82.02,82.03,81.99,82.0,47400.0,58.9721,58.9793,58.9505,58.9577,47400.0
2015-01-22 12:35:00,81.99,82.01,81.95,81.95,72400.0,58.9505,58.9649,58.9218,58.9218,72400.0
2015-01-22 12:40:00,81.96,82.0,81.95,82.0,19200.0,58.929,58.9577,58.9218,58.9577,19200.0
2015-01-22 12:45:00,82.0,82.01,81.95,81.98,34300.0,58.9577,58.9649,58.9218,58.9434,34300.0
2015-01-22 12:50:00,81.98,82.0,81.94,81.94,34400.0,58.9434,58.9577,58.9146,58.9146,34400.0
2015-01-22 12:55:00,81.94,82.0,81.93,82.0,46400.0,58.9146,58.9577,58.9074,58.9577,46400.0
2015-01-22 13:00:00,82.0,82.06,81.97,82.05,39100.0,58.9577,59.0009,58.9362,58.9937,39100.0
2015-01-22 13:05:00,82.05,82.1,82.04,82.1,74200.0,58.9937,59.0296,58.9865,59.0296,74200.0
2015-01-22 13:10:00,82.1,82.12,82.09,82.11,70600.0,59.0296,59.044,59.0224,59.0368,70600.0
2015-01-22 13:15:00,82.1,82.12,82.08,82.09,21000.0,59.0296,59.044,59.0153,59.0224,21000.0
2015-01-22 13:20:00,82.09,82.09,82.06,82.09,17700.0,59.0224,59.0224,59.0009,59.0224,17700.0
2015-01-22 13:25:00,82.09,82.13,82.09,82.12,37200.0,59.0224,59.0512,59.0224,59.044,37200.0
2015-01-22 13:30:00,82.12,82.15,82.11,82.15,33800.0,59.044,59.0656,59.0368,59.0656,33800.0
2015-01-22 13:35:00,82.15,82.16,82.1,82.16,109800.0,59.0656,59.0728,59.0296,59.0728,109800.0
2015-01-22 13:40:00,82.15,82.21,82.14,82.2,168800.0,59.0656,59.1087,59.0584,59.1015,168800.0
2015-01-22 13:45:00,82.2,82.23,82.19,82.22,70900.0,59.1015,59.1231,59.0943,59.1159,70900.0
2015-01-22 13:50:00,82.22,82.24,82.2,82.22,67200.0,59.1159,59.1303,59.1015,59.1159,67200.0
2015-01-22 13:55:00,82.22,82.23,82.2,82.21,16900.0,59.1159,59.1231,59.1015,59.1087,16900.0
2015-01-22 14:00:00,82.22,82.24,82.2,82.22,26400.0,59.1159,59.1303,59.1015,59.1159,26400.0
2015-01-22 14:05:00,82.23,82.25,82.21,82.24,53700.0,59.1231,59.1375,59.1087,59.1303,53700.0
2015-01-22 14:10:00,82.24,82.26,82.2,82.26,37900.0,59.1303,59.1447,59.1015,59.1447,37900.0
2015-01-22 14:15:00,82.26,82.28,82.23,82.25,293500.0,59.1447,59.1591,59.1231,59.1375,293500.0
2015-01-22 14:20:00,82.25,82.25,82.17,82.19,76600.0,59.1375,59.1375,59.08,59.0943,76600.0
2015-01-22 14:25:00,82.2,82.22,82.19,82.22,76300.0,59.1015,59.1159,59.0943,59.1159,76300.0
2015-01-22 14:30:00,82.22,82.31,82.21,82.31,92200.0,59.1159,59.1806,59.1087,59.1806,92200.0
2015-01-22 14:35:00,82.31,82.37,82.31,82.37,78700.0,59.1806,59.2238,59.1806,59.2238,78700.0
2015-01-22 14:40:00,82.37,82.37,82.32,82.35,89500.0,59.2238,59.2238,59.1878,59.2094,89500.0
2015-01-22 14:45:00,82.34,82.43,82.34,82.41,118200.0,59.2022,59.2669,59.2022,59.2525,118200.0
2015-01-22 14:50:00,82.4,82.41,82.38,82.41,63700.0,59.2453,59.2525,59.231,59.2525,63700.0
2015-01-22 14:55:00,82.41,82.45,82.4,82.44,85300.0,59.2525,59.2813,59.2453,59.2741,85300.0
2015-01-22 15:00:00,82.44,82.48,82.44,82.46,81700.0,59.2741,59.3029,59.2741,59.2885,81700.0
2015-01-22 15:05:00,82.46,82.47,82.45,82.47,39600.0,59.2885,59.2957,59.2813,59.2957,39600.0
2015-01-22 15:10:00,82.47,82.49,82.44,82.45,56800.0,59.2957,59.31,59.2741,59.2813,56800.0
2015-01-22 15:15:00,82.45,82.46,82.43,82.46,58800.0,59.2813,59.2885,59.2669,59.2885,58800.0
2015-01-22 15:20:00,82.46,82.48,82.45,82.45,87100.0,59.2885,59.3029,59.2813,59.2813,87100.0
2015-01-22 15:25:00,82.45,82.51,82.43,82.5,93600.0,59.2813,59.3244,59.2669,59.3172,93600.0
2015-01-22 15:30:00,82.5,82.55,82.47,82.55,155600.0,59.3172,59.3532,59.2957,59.3532,155600.0
2015-01-22 15:35:00,82.55,82.55,82.47,82.52,91400.0,59.3532,59.3532,59.2957,59.3316,91400.0
2015-01-22 15:40:00,82.51,82.52,82.45,82.49,284300.0,59.3244,59.3316,59.2813,59.31,284300.0
2015-01-22 15:45:00,82.5,82.56,82.49,82.52,157500.0,59.3172,59.3604,59.31,59.3316,157500.0
2015-01-22 15:50:00,82.52,82.52,82.43,82.45,328600.0,59.3316,59.3316,59.2669,59.2813,328600.0
2015-01-22 15:55:00,82.45,82.51,82.43,82.49,1048000.0,59.2813,59.3244,59.2669,59.31,1048000.0
2015-01-23 09:30:00,82.44,82.61,82.33,82.51,130900.0,59.2741,59.3963,59.195,59.3244,130900.0
2015-01-23 09:35:00,82.51,82.61,82.47,82.59,127700.0,59.3244,59.3963,59.2957,59.3819,127700.0
2015-01-23 09:40:00,82.59,82.72,82.58,82.68,183100.0,59.3819,59.4754,59.3748,59.4467,183100.0
2015-01-23 09:45:00,82.68,82.75,82.65,82.72,56400.0,59.4467,59.497,59.4251,59.4754,56400.0
2015-01-23 09:50:00,82.72,82.74,82.65,82.71,45600.0,59.4754,59.4898,59.4251,59.4682,45600.0
2015-01-23 09:55:00,82.7,82.73,82.67,82.7,29900.0,59.461,59.4826,59.4395,59.461,29900.0
2015-01-23 10:00:00,82.71,82.72,82.66,82.67,73500.0,59.4682,59.4754,59.4323,59.4395,73500.0
2015-01-23 10:05:00,82.66,82.66,82.57,82.64,96600.0,59.4323,59.4323,59.3676,59.4179,96600.0
2015-01-23 10:10:00,82.63,82.65,82.59,82.6,105100.0,59.4107,59.4251,59.3819,59.3891,105100.0
2015-01-23 10:15:00,82.61,82.69,82.61,82.63,102000.0,59.3963,59.4538,59.3963,59.4107,102000.0
2015-01-23 10:20:00,82.64,82.67,82.58,82.62,24000.0,59.4179,59.4395,59.3748,59.4035,24000.0
2015-01-23 10:25:00,82.62,82.66,82.6,82.63,84600.0,59.4035,59.4323,59.3891,59.4107,84600.0
2015-01-23 10:30:00,82.63,82.64,82.6,82.6,23300.0,59.4107,59.4179,59.3891,59.3891,23300.0
2015-01-23 10:35:00,82.61,82.63,82.58,82.63,64300.0,59.3963,59.4107,59.3748,59.4107,64300.0
2015-01-23 10:40:00,82.62,82.68,82.6,82.64,39700.0,59.4035,59.4467,59.3891,59.4179,39700.0
2015-01-23 10:45:00,82.64,82.66,82.58,82.62,44500.0,59.4179,59.4323,59.3748,59.4035,44500.0
2015-01-23 10:50:00,82.61,82.68,82.59,82.68,52500.0,59.3963,59.4467,59.3819,59.4467,52500.0
2015-01-23 10:55:00,82.68,82.76,82.67,82.72,92200.0,59.4467,59.5042,59.4395,59.4754,92200.0
2015-01-23 11:00:00,82.72,82.75,82.67,82.74,31900.0,59.4754,59.497,59.4395,59.4898,31900.0
2015-01-23 11:05:00,82.73,82.74,82.67,82.67,50200.0,59.4826,59.4898,59.4395,59.4395,50200.0
2015-01-23 11:10:00,82.68,82.69,82.61,82.62,32900.0,59.4467,59.4538,59.3963,59.4035,32900.0
2015-01-23 11:15:00,82.63,82.67,82.62,82.67,37800.0,59.4107,59.4395,59.4035,59.4395,37800.0
2015-01-23 11:20:00,82.67,82.7,82.66,82.7,41100.0,59.4395,59.461,59.4323,59.461,41100.0
2015-01-23 11:25:00,82.69,82.7,82.65,82.67,51700.0,59.4538,59.461,59.4251,59.4395,51700.0
2015-01-23 11:30:00,82.67,82.68,82.61,82.66,33000.0,59.4395,59.4467,59.3963,59.4323,33000.0
2015-01-23 11:35:00,82.65,82.66,82.59,82.6,84600.0,59.4251,59.4323,59.3819,59.3891,84600.0
2015-01-23 11:40:00,82.6,82.61,82.56,82.59,19400.0,59.3891,59.3963,59.3604,59.3819,19400.0
2015-01-23 11:45:00,82.59,82.6,82.49,82.52,37700.0,59.3819,59.3891,59.31,59.3316,37700.0
2015-01-23 11:50:00,82.52,82.52,82.41,82.41,15400.0,59.3316,59.3316,59.2525,59.2525,15400.0
2015-01-23 11:55:00,82.41,82.46,82.4,82.46,56600.0,59.2525,59.2885,59.2453,59.2885,56600.0
2015-01-23 12:00:00,82.45,82.47,82.43,82.46,24800.0,59.2813,59.2957,59.2669,59.2885,24800.0
2015-01-23 12:05:00,82.46,82.46,82.41,82.44,23800.0,59.2885,59.2885,59.2525,59.2741,23800.0
2015-01-23 12:10:00,82.43,82.51,82.42,82.5,54300.0,59.2669,59.3244,59.2597,59.3172,54300.0
2015-01-23 12:15:00,82.5,82.5,82.4,82.4,63400.0,59.3172,59.3172,59.2453,59.2453,63400.0
2015-01-23 12:20:00,82.4,82.41,82.37,82.4,35900.0,59.2453,59.2525,59.2238,59.2453,35900.0
2015-01-23 12:25:00,82.39,82.43,82.39,82.41,20600.0,59.2381,59.2669,59.2381,59.2525,20600.0
2015-01-23 12:30:00,82.42,82.46,82.41,82.46,17300.0,59.2597,59.2885,59.2525,59.2885,17300.0
2015-01-23 12:35:00,82.46,82.52,82.46,82.48,25400.0,59.2885,59.3316,59.2885,59.3029,25400.0
2015-01-23 12:40:00,82.49,82.49,82.44,82.45,20400.0,59.31,59.31,59.2741,59.2813,20400.0
2015-01-23 12:45:00,82.45,82.48,82.45,82.46,10400.0,59.2813,59.3029,59.2813,59.2885,10400.0
2015-01-23 12:50:00,82.47,82.5,82.47,82.49,6400.0,59.2957,59.3172,59.2957,59.31,6400.0
2015-01-23 12:55:00,82.5,82.54,82.49,82.54,15500.0,59.3172,59.346,59.31,59.346,15500.0
2015-01-23 13:00:00,82.53,82.54,82.49,82.52,12800.0,59.3388,59.346,59.31,59.3316,12800.0
2015-01-23 13:05:00,82.53,82.57,82.53,82.57,9600.0,59.3388,59.3676,59.3388,59.3676,9600.0
2015-01-23 13:10:00,82.58,82.59,82.53,82.56,19300.0,59.3748,59.3819,59.3388,59.3604,19300.0
2015-01-23 13:15:00,82.57,82.57,82.49,82.52,12800.0,59.3676,59.3676,59.31,59.3316,12800.0
2015-01-23 13:20:00,82.53,82.56,82.51,82.54,19800.0,59.3388,59.3604,59.3244,59.346,19800.0
2015-01-23 13:25:00,82.54,82.55,82.51,82.55,42000.0,59.346,59.3532,59.3244,59.3532,42000.0
2015-01-23 13:30:00,82.55,82.55,82.53,82.55,6700.0,59.3532,59.3532,59.3388,59.3532,6700.0
2015-01-23 13:35:00,82.54,82.56,82.52,82.55,16200.0,59.346,59.3604,59.3316,59.3532,16200.0
2015-01-23 13:40:00,82.55,82.55,82.51,82.51,29700.0,59.3532,59.3532,59.3244,59.3244,29700.0
2015-01-23 13:45:00,82.5,82.53,82.5,82.51,13400.0,59.3172,59.3388,59.3172,59.3244,13400.0
2015-01-23 13:50:00,82.51,82.52,82.49,82.5,6400.0,59.3244,59.3316,59.31,59.3172,6400.0
2015-01-23 13:55:00,82.5,82.5,82.44,82.45,18100.0,59.3172,59.3172,59.2741,59.2813,18100.0
2015-01-23 14:00:00,82.46,82.47,82.44,82.46,13600.0,59.2885,59.2957,59.2741,59.2885,13600.0
2015-01-23 14:05:00,82.45,82.45,82.35,82.38,43600.0,59.2813,59.2813,59.2094,59.231,43600.0
2015-01-23 14:10:00,82.38,82.38,82.34,82.36,23600.0,59.231,59.231,59.2022,59.2166,23600.0
2015-01-23 14:15:00,82.35,82.36,82.31,82.32,23800.0,59.2094,59.2166,59.1806,59.1878,23800.0
2015-01-23 14:20:00,82.32,82.35,82.31,82.33,24600.0,59.1878,59.2094,59.1806,59.195,24600.0
2015-01-23 14:25:00,82.33,82.36,82.31,82.34,26000.0,59.195,59.2166,59.1806,59.2022,26000.0
2015-01-23 14:30:00,82.33,82.35,82.31,82.34,12400.0,59.195,59.2094,59.1806,59.2022,12400.0
2015-01-23 14:35:00,82.34,82.34,82.25,82.26,57900.0,59.2022,59.2022,59.1375,59.1447,57900.0
2015-01-23 14:40:00,82.27,82.29,82.22,82.23,50600.0,59.1519,59.1662,59.1159,59.1231,50600.0
2015-01-23 14:45:00,82.23,82.23,82.15,82.17,88400.0,59.1231,59.1231,59.0656,59.08,88400.0
2015-01-23 14:50:00,82.17,82.26,82.16,82.25,278400.0,59.08,59.1447,59.0728,59.1375,278400.0
2015-01-23 14:55:00,82.26,82.26,82.21,82.21,28400.0,59.1447,59.1447,59.1087,59.1087,28400.0
2015-01-23 15:00:00,82.22,82.23,82.18,82.19,32300.0,59.1159,59.1231,59.0872,59.0943,32300.0
2015-01-23 15:05:00,82.19,82.26,82.17,82.25,55400.0,59.0943,59.1447,59.08,59.1375,55400.0
2015-01-23 15:10:00,82.24,82.25,82.19,82.22,22700.0,59.1303,59.1375,59.0943,59.1159,22700.0
2015-01-23 15:15:00,82.21,82.25,82.2,82.23,32900.0,59.1087,59.1375,59.1015,59.1231,32900.0
2015-01-23 15:20:00,82.24,82.28,82.22,82.28,53600.0,59.1303,59.1591,59.1159,59.1591,53600.0
2015-01-23 15:25:00,82.28,82.33,82.25,82.32,68700.0,59.1591,59.195,59.1375,59.1878,68700.0
2015-01-23 15:30:00,82.31,82.34,82.25,82.27,53000.0,59.1806,59.2022,59.1375,59.1519,53000.0
2015-01-23 15:35:00,82.27,82.3,82.25,82.27,95600.0,59.1519,59.1734,59.1375,59.1519,95600.0
2015-01-23 15:40:00,82.27,82.33,82.25,82.32,139200.0,59.1519,59.195,59.1375,59.1878,139200.0
2015-01-23 15:45:00,82.32,82.39,82.32,82.38,169800.0,59.1878,59.2381,59.1878,59.231,169800.0
2015-01-23 15:50:00,82.37,82.38,82.32,82.36,178900.0,59.2238,59.231,59.1878,59.2166,178900.0
2015-01-23 15:55:00,82.36,82.39,82.33,82.36,434700.0,59.2166,59.2381,59.195,59.2166,434700.0
2015-01-26 09:30:00,82.37,82.44,82.13,82.25,163100.0,59.2238,59.2741,59.0512,59.1375,163100.0
2015-01-26 09:35:00,82.25,82.3,82.18,82.3,74400.0,59.1375,59.1734,59.0872,59.1734,74400.0
2015-01-26 09:40:00,82.29,82.29,82.19,82.24,57000.0,59.1662,59.1662,59.0943,59.1303,57000.0
2015-01-26 09:45:00,82.23,82.32,82.23,82.26,57400.0,59.1231,59.1878,59.1231,59.1447,57400.0
2015-01-26 09:50:00,82.25,82.31,82.23,82.27,45300.0,59.1375,59.1806,59.1231,59.1519,45300.0
2015-01-26 09:55:00,82.28,82.29,82.22,82.24,19200.0,59.1591,59.1662,59.1159,59.1303,19200.0
2015-01-26 10:00:00,82.25,82.4,82.25,82.34,86900.0,59.1375,59.2453,59.1375,59.2022,86900.0
2015-01-26 10:05:00,82.34,82.41,82.34,82.41,85300.0,59.2022,59.2525,59.2022,59.2525,85300.0
2015-01-26 10:10:00,82.41,82.45,82.38,82.44,33900.0,59.2525,59.2813,59.231,59.2741,33900.0
2015-01-26 10:15:00,82.45,82.46,82.4,82.4,36400.0,59.2813,59.2885,59.2453,59.2453,36400.0
2015-01-26 10:20:00,82.41,82.42,82.33,82.36,32800.0,59.2525,59.2597,59.195,59.2166,32800.0
2015-01-26 10:25:00,82.35,82.35,82.25,82.26,25700.0,59.2094,59.2094,59.1375,59.1447,25700.0
2015-01-26 10:30:00,82.27,82.31,82.26,82.31,30400.0,59.1519,59.1806,59.1447,59.1806,30400.0
2015-01-26 10:35:00,82.31,82.34,82.29,82.32,19600.0,59.1806,59.2022,59.1662,59.1878,19600.0
2015-01-26 10:40:00,82.32,82.38,82.32,82.34,29100.0,59.1878,59.231,59.1878,59.2022,29100.0
2015-01-26 10:45:00,82.35,82.42,82.35,82.35,69200.0,59.2094,59.2597,59.2094,59.2094,69200.0
2015-01-26 10:50:00,82.36,82.42,82.36,82.41,24600.0,59.2166,59.2597,59.2166,59.2525,24600.0
2015-01-26 10:55:00,82.41,82.44,82.39,82.43,52100.0,59.2525,59.2741,59.2381,59.2669,52100.0
2015-01-26 11:00:00,82.43,82.46,82.43,82.46,22000.0,59.2669,59.2885,59.2669,59.2885,22000.0
2015-01-26 11:05:00,82.47,82.5,82.47,82.48,28900.0,59.2957,59.3172,59.2957,59.3029,28900.0
2015-01-26 11:10:00,82.48,82.5,82.47,82.5,32500.0,59.3029,59.3172,59.2957,59.3172,32500.0
2015-01-26 11:15:00,82.5,82.5,82.4,82.42,96800.0,59.3172,59.3172,59.2453,59.2597,96800.0
2015-01-26 11:20:00,82.43,82.47,82.43,82.44,21600.0,59.2669,59.2957,59.2669,59.2741,21600.0
2015-01-26 11:25:00,82.44,82.46,82.39,82.46,96300.0,59.2741,59.2885,59.2381,59.2885,96300.0
2015-01-26 11:30:00,82.47,82.5,82.47,82.48,66900.0,59.2957,59.3172,59.2957,59.3029,66900.0
2015-01-26 11:35:00,82.48,82.5,82.42,82.43,24500.0,59.3029,59.3172,59.2597,59.2669,24500.0
2015-01-26 11:40:00,82.44,82.49,82.44,82.48,27500.0,59.2741,59.31,59.2741,59.3029,27500.0
2015-01-26 11:45:00,82.49,82.49,82.44,82.46,17400.0,59.31,59.31,59.2741,59.2885,17400.0
2015-01-26 11:50:00,82.46,82.5,82.43,82.5,44300.0,59.2885,59.3172,59.2669,59.3172,44300.0
2015-01-26 11:55:00,82.5,82.54,82.49,82.5,42800.0,59.3172,59.346,59.31,59.3172,42800.0
2015-01-26 12:00:00,82.5,82.54,82.49,82.53,91300.0,59.3172,59.346,59.31,59.3388,91300.0
2015-01-26 12:05:00,82.53,82.61,82.53,82.6,34700.0,59.3388,59.3963,59.3388,59.3891,34700.0
2015-01-26 12:10:00,82.59,82.61,82.54,82.54,30600.0,59.3819,59.3963,59.346,59.346,30600.0
2015-01-26 12:15:00,82.55,82.56,82.52,82.56,23400.0,59.3532,59.3604,59.3316,59.3604,23400.0
2015-01-26 12:20:00,82.56,82.56,82.48,82.48,23700.0,59.3604,59.3604,59.3029,59.3029,23700.0
2015-01-26 12:25:00,82.48,82.49,82.44,82.44,55600.0,59.3029,59.31,59.2741,59.2741,55600.0
2015-01-26 12:30:00,82.45,82.46,82.43,82.44,56900.0,59.2813,59.2885,59.2669,59.2741,56900.0
2015-01-26 12:35:00,82.44,82.44,82.41,82.43,80600.0,59.2741,59.2741,59.2525,59.2669,80600.0
2015-01-26 12:40:00,82.43,82.47,82.42,82.46,39800.0,59.2669,59.2957,59.2597,59.2885,39800.0
2015-01-26 12:45:00,82.47,82.47,82.44,82.45,34300.0,59.2957,59.2957,59.2741,59.2813,34300.0
2015-01-26 12:50:00,82.45,82.53,82.44,82.51,38600.0,59.2813,59.3388,59.2741,59.3244,38600.0
2015-01-26 12:55:00,82.52,82.57,82.51,82.57,19300.0,59.3316,59.3676,59.3244,59.3676,19300.0
2015-01-26 13:00:00,82.58,82.61,82.57,82.6,91500.0,59.3748,59.3963,59.3676,59.3891,91500.0
2015-01-26 13:05:00,82.61,82.63,82.6,82.62,9200.0,59.3963,59.4107,59.3891,59.4035,9200.0
2015-01-26 13:10:00,82.62,82.63,82.59,82.59,18000.0,59.4035,59.4107,59.3819,59.3819,18000.0
2015-01-26 13:15:00,82.6,82.62,82.59,82.61,24500.0,59.3891,59.4035,59.3819,59.3963,24500.0
2015-01-26 13:20:00,82.6,82.6,82.53,82.54,15100.0,59.3891,59.3891,59.3388,59.346,15100.0
2015-01-26 13:25:00,82.54,82.58,82.52,82.56,61200.0,59.346,59.3748,59.3316,59.3604,61200.0
2015-01-26 13:30:00,82.58,82.69,82.57,82.69,176700.0,59.3748,59.4538,59.3676,59.4538,176700.0
2015-01-26 13:35:00,82.69,82.74,82.67,82.74,36800.0,59.4538,59.4898,59.4395,59.4898,36800.0
2015-01-26 13:40:00,82.74,82.76,82.72,82.75,89500.0,59.4898,59.5042,59.4754,59.497,89500.0
2015-01-26 13:45:00,82.76,82.82,82.74,82.82,79800.0,59.5042,59.5473,59.4898,59.5473,79800.0
2015-01-26 13:50:00,82.82,82.85,82.8,82.83,134600.0,59.5473,59.5689,59.5329,59.5545,134600.0
2015-01-26 13:55:00,82.84,82.87,82.83,82.83,76400.0,59.5617,59.5833,59.5545,59.5545,76400.0
2015-01-26 14:00:00,82.83,82.86,82.82,82.84,64300.0,59.5545,59.5761,59.5473,59.5617,64300.0
2015-01-26 14:05:00,82.84,82.87,82.82,82.85,72400.0,59.5617,59.5833,59.5473,59.5689,72400.0
2015-01-26 14:10:00,82.85,82.87,82.82,82.83,73200.0,59.5689,59.5833,59.5473,59.5545,73200.0
2015-01-26 14:15:00,82.84,82.86,82.82,82.85,82600.0,59.5617,59.5761,59.5473,59.5689,82600.0
2015-01-26 14:20:00,82.84,82.88,82.82,82.88,121200.0,59.5617,59.5905,59.5473,59.5905,121200.0
2015-01-26 14:25:00,82.87,82.9,82.87,82.9,55500.0,59.5833,59.6048,59.5833,59.6048,55500.0
2015-01-26 14:30:00,82.9,82.92,82.89,82.92,65500.0,59.6048,59.6192,59.5976,59.6192,65500.0
2015-01-26 14:35:00,82.92,82.98,82.92,82.98,73100.0,59.6192,59.6624,59.6192,59.6624,73100.0
2015-01-26 14:40:00,82.98,83.0,82.93,82.94,99600.0,59.6624,59.6767,59.6264,59.6336,99600.0
2015-01-26 14:45:00,82.93,82.94,82.88,82.94,83800.0,59.6264,59.6336,59.5905,59.6336,83800.0
2015-01-26 14:50:00,82.93,82.94,82.91,82.91,93200.0,59.6264,59.6336,59.612,59.612,93200.0
2015-01-26 14:55:00,82.91,82.96,82.9,82.95,76900.0,59.612,59.648,59.6048,59.6408,76900.0
2015-01-26 15:00:00,82.94,82.95,82.91,82.95,84700.0,59.6336,59.6408,59.612,59.6408,84700.0
2015-01-26 15:05:00,82.95,83.02,82.94,83.02,95800.0,59.6408,59.6911,59.6336,59.6911,95800.0
2015-01-26 15:10:00,83.03,83.1,83.02,83.06,153100.0,59.6983,59.7486,59.6911,59.7199,153100.0
2015-01-26 15:15:00,83.06,83.1,82.99,83.1,122300.0,59.7199,59.7486,59.6695,59.7486,122300.0
2015-01-26 15:20:00,83.11,83.13,83.09,83.09,145500.0,59.7558,59.7702,59.7414,59.7414,145500.0
2015-01-26 15:25:00,83.09,83.12,83.06,83.08,241500.0,59.7414,59.763,59.7199,59.7343,241500.0
2015-01-26 15:30:00,83.09,83.09,82.98,83.01,146400.0,59.7414,59.7414,59.6624,59.6839,146400.0
2015-01-26 15:35:00,83.01,83.03,82.97,82.99,153500.0,59.6839,59.6983,59.6552,59.6695,153500.0
2015-01-26 15:40:00,82.99,83.04,82.97,83.04,242400.0,59.6695,59.7055,59.6552,59.7055,242400.0
2015-01-26 15:45:00,83.04,83.11,83.01,83.02,202300.0,59.7055,59.7558,59.6839,59.6911,202300.0
2015-01-26 15:50:00,83.03,83.06,83.02,83.04,237300.0,59.6983,59.7199,59.6911,59.7055,237300.0
2015-01-26 15:55:00,83.04,83.16,83.04,83.13,1215700.0,59.7055,59.7918,59.7055,59.7702,1215700.0
2015-01-27 09:30:00,82.58,82.98,82.58,82.94,188100.0,59.3748,59.6624,59.3748,59.6336,188100.0
2015-01-27 09:35:00,82.93,83.05,82.79,83.02,129000.0,59.6264,59.7127,59.5257,59.6911,129000.0
2015-01-27 09:40:00,83.04,83.13,82.94,83.07,76100.0,59.7055,59.7702,59.6336,59.7271,76100.0
2015-01-27 09:45:00,83.08,83.21,83.06,83.13,71200.0,59.7343,59.8277,59.7199,59.7702,71200.0
2015-01-27 09:50:00,83.13,83.27,83.1,83.22,93400.0,59.7702,59.8709,59.7486,59.8349,93400.0
2015-01-27 09:55:00,83.21,83.24,83.15,83.18,65400.0,59.8277,59.8493,59.7846,59.8062,65400.0
2015-01-27 10:00:00,83.17,83.27,83.15,83.24,76800.0,59.799,59.8709,59.7846,59.8493,76800.0
2015-01-27 10:05:00,83.24,83.28,83.2,83.27,37000.0,59.8493,59.8781,59.8205,59.8709,37000.0
2015-01-27 10:10:00,83.27,83.33,83.16,83.16,50900.0,59.8709,59.914,59.7918,59.7918,50900.0
2015-01-27 10:15:00,83.15,83.2,83.13,83.17,61600.0,59.7846,59.8205,59.7702,59.799,61600.0
2015-01-27 10:20:00,83.17,83.17,83.04,83.09,81200.0,59.799,59.799,59.7055,59.7414,81200.0
2015-01-27 10:25:00,83.08,83.11,83.01,83.02,37100.0,59.7343,59.7558,59.6839,59.6911,37100.0
2015-01-27 10:30:00,83.01,83.01,82.91,82.97,54400.0,59.6839,59.6839,59.612,59.6552,54400.0
2015-01-27 10:35:00,82.97,82.97,82.9,82.94,29000.0,59.6552,59.6552,59.6048,59.6336,29000.0
2015-01-27 10:40:00,82.93,82.93,82.8,82.81,35300.0,59.6264,59.6264,59.5329,59.5401,35300.0
2015-01-27 10:45:00,82.81,82.91,82.79,82.87,46000.0,59.5401,59.612,59.5257,59.5833,46000.0
2015-01-27 10:50:00,82.87,82.92,82.86,82.88,17400.0,59.5833,59.6192,59.5761,59.5905,17400.0
2015-01-27 10:55:00,82.88,82.96,82.87,82.95,39200.0,59.5905,59.648,59.5833,59.6408,39200.0
2015-01-27 11:00:00,82.94,82.97,82.88,82.9,24300.0,59.6336,59.6552,59.5905,59.6048,24300.0
2015-01-27 11:05:00,82.89,82.92,82.84,82.84,44600.0,59.5976,59.6192,59.5617,59.5617,44600.0
2015-01-27 11:10:00,82.85,82.85,82.76,82.77,82100.0,59.5689,59.5689,59.5042,59.5114,82100.0
2015-01-27 11:15:00,82.77,82.81,82.77,82.8,20100.0,59.5114,59.5401,59.5114,59.5329,20100.0
2015-01-27 11:20:00,82.8,82.88,82.8,82.86,17100.0,59.5329,59.5905,59.5329,59.5761,17100.0
2015-01-27 11:25:00,82.86,83.0,82.86,83.0,72100.0,59.5761,59.6767,59.5761,59.6767,72100.0
2015-01-27 11:30:00,83.0,83.07,82.95,83.04,107400.0,59.6767,59.7271,59.6408,59.7055,107400.0
2015-01-27 11:35:00,83.04,83.06,82.98,83.0,30600.0,59.7055,59.7199,59.6624,59.6767,30600.0
2015-01-27 11:40:00,83.0,83.04,82.97,83.02,58300.0,59.6767,59.7055,59.6552,59.6911,58300.0
2015-01-27 11:45:00,83.0,83.06,82.99,83.06,58500.0,59.6767,59.7199,59.6695,59.7199,58500.0
2015-01-27 11:50:00,83.05,83.08,83.03,83.04,73300.0,59.7127,59.7343,59.6983,59.7055,73300.0
2015-01-27 11:55:00,83.02,83.06,82.98,83.0,36500.0,59.6911,59.7199,59.6624,59.6767,36500.0
2015-01-27 12:00:00,82.99,83.04,82.98,83.01,13100.0,59.6695,59.7055,59.6624,59.6839,13100.0
2015-01-27 12:05:00,83.0,83.06,83.0,83.04,25600.0,59.6767,59.7199,59.6767,59.7055,25600.0
2015-01-27 12:10:00,83.04,83.09,83.03,83.09,26600.0,59.7055,59.7414,59.6983,59.7414,26600.0
2015-01-27 12:15:00,83.08,83.1,83.06,83.07,16800.0,59.7343,59.7486,59.7199,59.7271,16800.0
2015-01-27 12:20:00,83.06,83.09,83.04,83.05,20400.0,59.7199,59.7414,59.7055,59.7127,20400.0
2015-01-27 12:25:00,83.07,83.15,83.07,83.15,10200.0,59.7271,59.7846,59.7271,59.7846,10200.0
2015-01-27 12:30:00,83.16,83.19,83.13,83.19,31300.0,59.7918,59.8133,59.7702,59.8133,31300.0
2015-01-27 12:35:00,83.19,83.19,83.08,83.12,14600.0,59.8133,59.8133,59.7343,59.763,14600.0
2015-01-27 12:40:00,83.12,83.12,83.07,83.08,14000.0,59.763,59.763,59.7271,59.7343,14000.0
2015-01-27 12:45:00,83.08,83.12,83.05,83.11,20000.0,59.7343,59.763,59.7127,59.7558,20000.0
2015-01-27 12:50:00,83.11,83.13,83.08,83.12,15800.0,59.7558,59.7702,59.7343,59.763,15800.0
2015-01-27 12:55:00,83.13,83.14,83.08,83.14,19600.0,59.7702,59.7774,59.7343,59.7774,19600.0
2015-01-27 13:00:00,83.15,83.17,83.13,83.17,21600.0,59.7846,59.799,59.7702,59.799,21600.0
2015-01-27 13:05:00,83.16,83.17,83.12,83.15,19600.0,59.7918,59.799,59.763,59.7846,19600.0
2015-01-27 13:10:00,83.14,83.15,83.12,83.12,12300.0,59.7774,59.7846,59.763,59.763,12300.0
2015-01-27 13:15:00,83.13,83.17,83.1,83.1,23500.0,59.7702,59.799,59.7486,59.7486,23500.0
2015-01-27 13:20:00,83.11,83.17,83.11,83.16,39600.0,59.7558,59.799,59.7558,59.7918,39600.0
2015-01-27 13:25:00,83.17,83.17,83.11,83.13,28200.0,59.799,59.799,59.7558,59.7702,28200.0
2015-01-27 13:30:00,83.14,83.17,83.11,83.12,31400.0,59.7774,59.799,59.7558,59.763,31400.0
2015-01-27 13:35:00,83.13,83.13,83.07,83.07,17100.0,59.7702,59.7702,59.7271,59.7271,17100.0
2015-01-27 13:40:00,83.07,83.07,82.97,82.99,18200.0,59.7271,59.7271,59.6552,59.6695,18200.0
2015-01-27 13:45:00,82.99,83.05,82.98,83.04,22500.0,59.6695,59.7127,59.6624,59.7055,22500.0
2015-01-27 13:50:00,83.04,83.05,83.02,83.02,13600.0,59.7055,59.7127,59.6911,59.6911,13600.0
2015-01-27 13:55:00,83.02,83.07,83.02,83.06,10500.0,59.6911,59.7271,59.6911,59.7199,10500.0
2015-01-27 14:00:00,83.06,83.1,83.06,83.07,12600.0,59.7199,59.7486,59.7199,59.7271,12600.0
2015-01-27 14:05:00,83.06,83.1,83.05,83.08,19400.0,59.7199,59.7486,59.7127,59.7343,19400.0
2015-01-27 14:10:00,83.08,83.11,83.07,83.08,13400.0,59.7343,59.7558,59.7271,59.7343,13400.0
2015-01-27 14:15:00,83.08,83.09,83.01,83.08,15500.0,59.7343,59.7414,59.6839,59.7343,15500.0
2015-01-27 14:20:00,83.09,83.12,83.07,83.09,13900.0,59.7414,59.763,59.7271,59.7414,13900.0
2015-01-27 14:25:00,83.1,83.14,83.09,83.11,22400.0,59.7486,59.7774,59.7414,59.7558,22400.0
2015-01-27 14:30:00,83.11,83.13,83.06,83.06,20700.0,59.7558,59.7702,59.7199,59.7199,20700.0
2015-01-27 14:35:00,83.06,83.11,83.02,83.11,64600.0,59.7199,59.7558,59.6911,59.7558,64600.0
2015-01-27 14:40:00,83.11,83.11,83.05,83.08,21000.0,59.7558,59.7558,59.7127,59.7343,21000.0
2015-01-27 14:45:00,83.08,83.09,83.05,83.09,15000.0,59.7343,59.7414,59.7127,59.7414,15000.0
2015-01-27 14:50:00,83.1,83.11,83.02,83.03,24300.0,59.7486,59.7558,59.6911,59.6983,24300.0
2015-01-27 14:55:00,83.03,83.05,83.0,83.01,23900.0,59.6983,59.7127,59.6767,59.6839,23900.0
2015-01-27 15:00:00,83.01,83.05,82.99,83.01,39100.0,59.6839,59.7127,59.6695,59.6839,39100.0
2015-01-27 15:05:00,83.0,83.03,82.98,83.02,30000.0,59.6767,59.6983,59.6624,59.6911,30000.0
2015-01-27 15:10:00,83.02,83.04,83.0,83.0,19100.0,59.6911,59.7055,59.6767,59.6767,19100.0
2015-01-27 15:15:00,83.0,83.03,82.99,83.01,19400.0,59.6767,59.6983,59.6695,59.6839,19400.0
2015-01-27 15:20:00,83.01,83.01,82.94,82.97,20600.0,59.6839,59.6839,59.6336,59.6552,20600.0
2015-01-27 15:25:00,82.97,82.97,82.91,82.91,21600.0,59.6552,59.6552,59.612,59.612,21600.0
2015-01-27 15:30:00,82.91,82.98,82.9,82.97,31800.0,59.612,59.6624,59.6048,59.6552,31800.0
2015-01-27 15:35:00,82.98,82.99,82.92,82.97,47900.0,59.6624,59.6695,59.6192,59.6552,47900.0
2015-01-27 15:40:00,82.97,83.03,82.97,83.02,41700.0,59.6552,59.6983,59.6552,59.6911,41700.0
2015-01-27 15:45:00,83.03,83.06,83.0,83.01,104500.0,59.6983,59.7199,59.6767,59.6839,104500.0
2015-01-27 15:50:00,83.02,83.02,82.94,82.95,99300.0,59.6911,59.6911,59.6336,59.6408,99300.0
2015-01-27 15:55:00,82.96,83.03,82.95,83.01,342800.0,59.648,59.6983,59.6408,59.6839,342800.0
2015-01-28 09:30:00,83.21,83.45,83.03,83.39,112200.0,59.8277,60.0003,59.6983,59.9571,112200.0
2015-01-28 09:35:00,83.37,83.54,83.36,83.47,162500.0,59.9428,60.065,59.9356,60.0147,162500.0
2015-01-28 09:40:00,83.46,83.49,83.32,83.36,148500.0,60.0075,60.029,59.9068,59.9356,148500.0
2015-01-28 09:45:00,83.35,83.45,83.35,83.38,78200.0,59.9284,60.0003,59.9284,59.95,78200.0
2015-01-28 09:50:00,83.38,83.48,83.37,83.44,36300.0,59.95,60.0219,59.9428,59.9931,36300.0
2015-01-28 09:55:00,83.44,83.5,83.43,83.45,45500.0,59.9931,60.0362,59.9859,60.0003,45500.0
2015-01-28 10:00:00,83.44,83.53,83.44,83.48,60400.0,59.9931,60.0578,59.9931,60.0219,60400.0
2015-01-28 10:05:00,83.48,83.48,83.43,83.44,55400.0,60.0219,60.0219,59.9859,59.9931,55400.0
2015-01-28 10:10:00,83.44,83.54,83.43,83.46,114900.0,59.9931,60.065,59.9859,60.0075,114900.0
2015-01-28 10:15:00,83.45,83.45,83.34,83.38,109500.0,60.0003,60.0003,59.9212,59.95,109500.0
2015-01-28 10:20:00,83.39,83.42,83.35,83.41,53600.0,59.9571,59.9787,59.9284,59.9715,53600.0
2015-01-28 10:25:00,83.41,83.46,83.39,83.4,44400.0,59.9715,60.0075,59.9571,59.9643,44400.0
2015-01-28 10:30:00,83.4,83.4,83.27,83.29,86100.0,59.9643,59.9643,59.8709,59.8852,86100.0
2015-01-28 10:35:00,83.29,83.3,83.21,83.21,67900.0,59.8852,59.8924,59.8277,59.8277,67900.0
2015-01-28 10:40:00,83.2,83.25,83.15,83.17,518300.0,59.8205,59.8565,59.7846,59.799,518300.0
2015-01-28 10:45:00,83.16,83.17,83.11,83.14,133400.0,59.7918,59.799,59.7558,59.7774,133400.0
2015-01-28 10:50:00,83.14,83.17,83.08,83.09,95800.0,59.7774,59.799,59.7343,59.7414,95800.0
2015-01-28 10:55:00,83.09,83.09,82.91,82.97,193600.0,59.7414,59.7414,59.612,59.6552,193600.0
2015-01-28 11:00:00,82.98,83.0,82.93,82.96,46100.0,59.6624,59.6767,59.6264,59.648,46100.0
2015-01-28 11:05:00,82.96,82.97,82.9,82.91,57900.0,59.648,59.6552,59.6048,59.612,57900.0
2015-01-28 11:10:00,82.91,82.92,82.84,82.85,89000.0,59.612,59.6192,59.5617,59.5689,89000.0
2015-01-28 11:15:00,82.85,82.85,82.75,82.8,80800.0,59.5689,59.5689,59.497,59.5329,80800.0
2015-01-28 11:20:00,82.8,82.91,82.8,82.91,55200.0,59.5329,59.612,59.5329,59.612,55200.0
2015-01-28 11:25:00,82.91,82.96,82.89,82.94,123900.0,59.612,59.648,59.5976,59.6336,123900.0
2015-01-28 11:30:00,82.94,82.98,82.91,82.96,116700.0,59.6336,59.6624,59.612,59.648,116700.0
2015-01-28 11:35:00,82.96,83.09,82.96,83.08,104100.0,59.648,59.7414,59.648,59.7343,104100.0
2015-01-28 11:40:00,83.07,83.08,83.03,83.04,21600.0,59.7271,59.7343,59.6983,59.7055,21600.0
2015-01-28 11:45:00,83.05,83.12,83.04,83.1,105500.0,59.7127,59.763,59.7055,59.7486,105500.0
2015-01-28 11:50:00,83.1,83.11,83.08,83.1,22500.0,59.7486,59.7558,59.7343,59.7486,22500.0
2015-01-28 11:55:00,83.1,83.1,83.06,83.1,18200.0,59.7486,59.7486,59.7199,59.7486,18200.0
2015-01-28 12:00:00,83.1,83.12,83.08,83.09,66500.0,59.7486,59.763,59.7343,59.7414,66500.0
2015-01-28 12:05:00,83.09,83.1,82.99,83.02,53600.0,59.7414,59.7486,59.6695,59.6911,53600.0
2015-01-28 12:10:00,83.02,83.02,82.97,82.98,17700.0,59.6911,59.6911,59.6552,59.6624,17700.0
2015-01-28 12:15:00,82.97,83.07,82.96,83.06,66100.0,59.6552,59.7271,59.648,59.7199,66100.0
2015-01-28 12:20:00,83.06,83.1,83.04,83.08,23600.0,59.7199,59.7486,59.7055,59.7343,23600.0
2015-01-28 12:25:00,83.07,83.1,83.04,83.1,27300.0,59.7271,59.7486,59.7055,59.7486,27300.0
2015-01-28 12:30:00,83.09,83.1,83.03,83.05,20800.0,59.7414,59.7486,59.6983,59.7127,20800.0
2015-01-28 12:35:00,83.05,83.09,83.03,83.07,18300.0,59.7127,59.7414,59.6983,59.7271,18300.0
2015-01-28 12:40:00,83.08,83.1,83.05,83.06,14100.0,59.7343,59.7486,59.7127,59.7199,14100.0
2015-01-28 12:45:00,83.07,83.1,83.05,83.1,51500.0,59.7271,59.7486,59.7127,59.7486,51500.0
2015-01-28 12:50:00,83.1,83.14,83.07,83.07,78900.0,59.7486,59.7774,59.7271,59.7271,78900.0
2015-01-28 12:55:00,83.07,83.11,83.07,83.09,16800.0,59.7271,59.7558,59.7271,59.7414,16800.0
2015-01-28 13:00:00,83.08,83.09,83.07,83.07,16100.0,59.7343,59.7414,59.7271,59.7271,16100.0
2015-01-28 13:05:00,83.06,83.06,83.01,83.02,20700.0,59.7199,59.7199,59.6839,59.6911,20700.0
2015-01-28 13:10:00,83.03,83.06,82.97,82.98,42700.0,59.6983,59.7199,59.6552,59.6624,42700.0
2015-01-28 13:15:00,82.99,83.01,82.97,82.98,29000.0,59.6695,59.6839,59.6552,59.6624,29000.0
2015-01-28 13:20:00,82.98,83.01,82.98,83.0,24300.0,59.6624,59.6839,59.6624,59.6767,24300.0
2015-01-28 13:25:00,83.0,83.01,82.96,82.97,26400.0,59.6767,59.6839,59.648,59.6552,26400.0
2015-01-28 13:30:00,82.97,83.04,82.96,83.04,83400.0,59.6552,59.7055,59.648,59.7055,83400.0
2015-01-28 13:35:00,83.04,83.07,83.03,83.04,20600.0,59.7055,59.7271,59.6983,59.7055,20600.0
2015-01-28 13:40:00,83.05,83.08,83.04,83.05,18400.0,59.7127,59.7343,59.7055,59.7127,18400.0
2015-01-28 13:45:00,83.06,83.06,83.02,83.03,54400.0,59.7199,59.7199,59.6911,59.6983,54400.0
2015-01-28 13:50:00,83.03,83.06,83.03,83.04,63900.0,59.6983,59.7199,59.6983,59.7055,63900.0
2015-01-28 13:55:00,83.03,83.03,82.91,82.91,89900.0,59.6983,59.6983,59.612,59.612,89900.0
2015-01-28 14:00:00,82.91,83.18,82.91,83.07,175700.0,59.612,59.8062,59.612,59.7271,175700.0
2015-01-28 14:05:00,83.07,83.08,82.94,82.95,85200.0,59.7271,59.7343,59.6336,59.6408,85200.0
2015-01-28 14:10:00,82.95,83.12,82.92,83.08,354400.0,59.6408,59.763,59.6192,59.7343,354400.0
2015-01-28 14:15:00,83.09,83.13,83.04,83.11,163200.0,59.7414,59.7702,59.7055,59.7558,163200.0
2015-01-28 14:20:00,83.1,83.12,83.05,83.09,257700.0,59.7486,59.763,59.7127,59.7414,257700.0
2015-01-28 14:25:00,83.09,83.21,83.09,83.18,500300.0,59.7414,59.8277,59.7414,59.8062,500300.0
2015-01-28 14:30:00,83.18,83.19,83.0,83.08,253100.0,59.8062,59.8133,59.6767,59.7343,253100.0
2015-01-28 14:35:00,83.07,83.16,83.06,83.1,208800.0,59.7271,59.7918,59.7199,59.7486,208800.0
2015-01-28 14:40:00,83.1,83.14,83.06,83.11,108900.0,59.7486,59.7774,59.7199,59.7558,108900.0
2015-01-28 14:45:00,83.1,83.21,83.1,83.19,415000.0,59.7486,59.8277,59.7486,59.8133,415000.0
2015-01-28 14:50:00,83.18,83.23,83.17,83.2,172100.0,59.8062,59.8421,59.799,59.8205,172100.0
2015-01-28 14:55:00,83.2,83.25,83.17,83.2,376600.0,59.8205,59.8565,59.799,59.8205,376600.0
2015-01-28 15:00:00,83.2,83.26,83.16,83.21,334100.0,59.8205,59.8637,59.7918,59.8277,334100.0
2015-01-28 15:05:00,83.21,83.22,83.09,83.11,121800.0,59.8277,59.8349,59.7414,59.7558,121800.0
2015-01-28 15:10:00,83.11,83.14,83.01,83.02,141100.0,59.7558,59.7774,59.6839,59.6911,141100.0
2015-01-28 15:15:00,83.01,83.02,82.9,82.9,280300.0,59.6839,59.6911,59.6048,59.6048,280300.0
2015-01-28 15:20:00,82.9,82.97,82.89,82.93,92000.0,59.6048,59.6552,59.5976,59.6264,92000.0
2015-01-28 15:25:00,82.93,82.93,82.77,82.8,168000.0,59.6264,59.6264,59.5114,59.5329,168000.0
2015-01-28 15:30:00,82.81,82.84,82.76,82.76,531400.0,59.5401,59.5617,59.5042,59.5042,531400.0
2015-01-28 15:35:00,82.76,82.81,82.71,82.71,244400.0,59.5042,59.5401,59.4682,59.4682,244400.0
2015-01-28 15:40:00,82.71,82.72,82.53,82.57,357700.0,59.4682,59.4754,59.3388,59.3676,357700.0
2015-01-28 15:45:00,82.56,82.56,82.45,82.51,367500.0,59.3604,59.3604,59.2813,59.3244,367500.0
2015-01-28 15:50:00,82.51,82.54,82.44,82.5,239200.0,59.3244,59.346,59.2741,59.3172,239200.0
2015-01-28 15:55:00,82.49,82.56,82.42,82.43,450800.0,59.31,59.3604,59.2597,59.2669,450800.0
2015-01-29 09:30:00,82.73,82.73,82.27,82.34,227500.0,59.4826,59.4826,59.1519,59.2022,227500.0
2015-01-29 09:35:00,82.34,82.6,82.33,82.38,256100.0,59.2022,59.3891,59.195,59.231,256100.0
2015-01-29 09:40:00,82.39,82.39,82.22,82.31,124600.0,59.2381,59.2381,59.1159,59.1806,124600.0
2015-01-29 09:45:00,82.31,82.34,82.24,82.3,237700.0,59.1806,59.2022,59.1303,59.1734,237700.0
2015-01-29 09:50:00,82.3,82.42,82.29,82.38,129200.0,59.1734,59.2597,59.1662,59.231,129200.0
2015-01-29 09:55:00,82.38,82.43,82.35,82.4,81600.0,59.231,59.2669,59.2094,59.2453,81600.0
2015-01-29 10:00:00,82.39,82.53,82.35,82.46,140100.0,59.2381,59.3388,59.2094,59.2885,140100.0
2015-01-29 10:05:00,82.46,82.47,82.39,82.42,51700.0,59.2885,59.2957,59.2381,59.2597,51700.0
2015-01-29 10:10:00,82.42,82.53,82.41,82.49,101700.0,59.2597,59.3388,59.2525,59.31,101700.0
2015-01-29 10:15:00,82.49,82.57,82.48,82.55,24400.0,59.31,59.3676,59.3029,59.3532,24400.0
2015-01-29 10:20:00,82.55,82.55,82.37,82.38,36700.0,59.3532,59.3532,59.2238,59.231,36700.0
2015-01-29 10:25:00,82.39,82.53,82.39,82.53,29400.0,59.2381,59.3388,59.2381,59.3388,29400.0
2015-01-29 10:30:00,82.53,82.54,82.43,82.43,33200.0,59.3388,59.346,59.2669,59.2669,33200.0
2015-01-29 10:35:00,82.42,82.42,82.23,82.28,50100.0,59.2597,59.2597,59.1231,59.1591,50100.0
2015-01-29 10:40:00,82.27,82.28,82.14,82.14,201200.0,59.1519,59.1591,59.0584,59.0584,201200.0
2015-01-29 10:45:00,82.15,82.16,82.09,82.16,83000.0,59.0656,59.0728,59.0224,59.0728,83000.0
2015-01-29 10:50:00,82.16,82.19,82.13,82.18,134500.0,59.0728,59.0943,59.0512,59.0872,134500.0
2015-01-29 10:55:00,82.18,82.21,82.09,82.1,46300.0,59.0872,59.1087,59.0224,59.0296,46300.0
2015-01-29 11:00:00,82.1,82.12,81.97,82.02,134700.0,59.0296,59.044,58.9362,58.9721,134700.0
2015-01-29 11:05:00,82.02,82.05,81.94,82.04,76900.0,58.9721,58.9937,58.9146,58.9865,76900.0
2015-01-29 11:10:00,82.05,82.1,82.02,82.07,118100.0,58.9937,59.0296,58.9721,59.0081,118100.0
2015-01-29 11:15:00,82.07,82.12,81.96,81.97,182800.0,59.0081,59.044,58.929,58.9362,182800.0
2015-01-29 11:20:00,81.98,82.07,81.98,82.03,32400.0,58.9434,59.0081,58.9434,58.9793,32400.0
2015-01-29 11:25:00,82.02,82.02,81.95,81.96,27500.0,58.9721,58.9721,58.9218,58.929,27500.0
2015-01-29 11:30:00,81.96,82.02,81.96,81.99,55300.0,58.929,58.9721,58.929,58.9505,55300.0
2015-01-29 11:35:00,81.98,81.98,81.89,81.94,60700.0,58.9434,58.9434,58.8786,58.9146,60700.0
2015-01-29 11:40:00,81.94,81.99,81.94,81.96,28500.0,58.9146,58.9505,58.9146,58.929,28500.0
2015-01-29 11:45:00,81.95,81.96,81.9,81.9,28200.0,58.9218,58.929,58.8858,58.8858,28200.0
2015-01-29 11:50:00,81.9,82.02,81.89,81.99,64600.0,58.8858,58.9721,58.8786,58.9505,64600.0
2015-01-29 11:55:00,81.99,82.0,81.83,81.83,66800.0,58.9505,58.9577,58.8355,58.8355,66800.0
2015-01-29 12:00:00,81.83,81.9,81.81,81.9,44500.0,58.8355,58.8858,58.8211,58.8858,44500.0
2015-01-29 12:05:00,81.89,81.92,81.83,81.85,29700.0,58.8786,58.9002,58.8355,58.8499,29700.0
2015-01-29 12:10:00,81.84,81.95,81.84,81.9,47800.0,58.8427,58.9218,58.8427,58.8858,47800.0
2015-01-29 12:15:00,81.89,81.97,81.89,81.95,27000.0,58.8786,58.9362,58.8786,58.9218,27000.0
2015-01-29 12:20:00,81.95,81.97,81.89,81.92,51600.0,58.9218,58.9362,58.8786,58.9002,51600.0
2015-01-29 12:25:00,81.92,81.97,81.9,81.97,29100.0,58.9002,58.9362,58.8858,58.9362,29100.0
2015-01-29 12:30:00,81.97,82.09,81.95,82.03,143000.0,58.9362,59.0224,58.9218,58.9793,143000.0
2015-01-29 12:35:00,82.03,82.06,82.0,82.03,87700.0,58.9793,59.0009,58.9577,58.9793,87700.0
2015-01-29 12:40:00,82.03,82.05,81.98,82.0,32700.0,58.9793,58.9937,58.9434,58.9577,32700.0
2015-01-29 12:45:00,81.99,82.03,81.95,82.01,33600.0,58.9505,58.9793,58.9218,58.9649,33600.0
2015-01-29 12:50:00,82.01,82.05,81.97,82.05,30900.0,58.9649,58.9937,58.9362,58.9937,30900.0
2015-01-29 12:55:00,82.04,82.1,82.03,82.08,34800.0,58.9865,59.0296,58.9793,59.0153,34800.0
2015-01-29 13:00:00,82.07,82.08,82.0,82.02,31900.0,59.0081,59.0153,58.9577,58.9721,31900.0
2015-01-29 13:05:00,82.01,82.05,81.97,82.01,24000.0,58.9649,58.9937,58.9362,58.9649,24000.0
2015-01-29 13:10:00,81.99,82.05,81.99,82.02,17200.0,58.9505,58.9937,58.9505,58.9721,17200.0
2015-01-29 13:15:00,82.03,82.06,81.99,81.99,23100.0,58.9793,59.0009,58.9505,58.9505,23100.0
2015-01-29 13:20:00,81.99,82.07,81.99,82.05,44600.0,58.9505,59.0081,58.9505,58.9937,44600.0
2015-01-29 13:25:00,82.07,82.14,82.06,82.13,52700.0,59.0081,59.0584,59.0009,59.0512,52700.0
2015-01-29 13:30:00,82.12,82.12,82.09,82.11,17500.0,59.044,59.044,59.0224,59.0368,17500.0
2015-01-29 13:35:00,82.1,82.2,82.09,82.19,24400.0,59.0296,59.1015,59.0224,59.0943,24400.0
2015-01-29 13:40:00,82.2,82.29,82.18,82.29,93900.0,59.1015,59.1662,59.0872,59.1662,93900.0
2015-01-29 13:45:00,82.29,82.37,82.24,82.37,53100.0,59.1662,59.2238,59.1303,59.2238,53100.0
2015-01-29 13:50:00,82.38,82.44,82.38,82.44,221000.0,59.231,59.2741,59.231,59.2741,221000.0
2015-01-29 13:55:00,82.44,82.46,82.37,82.38,45100.0,59.2741,59.2885,59.2238,59.231,45100.0
2015-01-29 14:00:00,82.39,82.41,82.35,82.37,47500.0,59.2381,59.2525,59.2094,59.2238,47500.0
2015-01-29 14:05:00,82.38,82.4,82.3,82.31,43400.0,59.231,59.2453,59.1734,59.1806,43400.0
2015-01-29 14:10:00,82.31,82.34,82.3,82.34,22000.0,59.1806,59.2022,59.1734,59.2022,22000.0
2015-01-29 14:15:00,82.34,82.36,82.31,82.31,49100.0,59.2022,59.2166,59.1806,59.1806,49100.0
2015-01-29 14:20:00,82.3,82.36,82.27,82.34,53000.0,59.1734,59.2166,59.1519,59.2022,53000.0
2015-01-29 14:25:00,82.35,82.4,82.34,82.4,57700.0,59.2094,59.2453,59.2022,59.2453,57700.0
2015-01-29 14:30:00,82.4,82.45,82.4,82.44,66100.0,59.2453,59.2813,59.2453,59.2741,66100.0
2015-01-29 14:35:00,82.44,82.45,82.41,82.44,63900.0,59.2741,59.2813,59.2525,59.2741,63900.0
2015-01-29 14:40:00,82.43,82.45,82.42,82.45,26900.0,59.2669,59.2813,59.2597,59.2813,26900.0
2015-01-29 14:45:00,82.45,82.46,82.41,82.43,65500.0,59.2813,59.2885,59.2525,59.2669,65500.0
2015-01-29 14:50:00,82.43,82.44,82.4,82.42,40000.0,59.2669,59.2741,59.2453,59.2597,40000.0
2015-01-29 14:55:00,82.41,82.44,82.39,82.41,49700.0,59.2525,59.2741,59.2381,59.2525,49700.0
2015-01-29 15:00:00,82.41,82.47,82.4,82.44,107500.0,59.2525,59.2957,59.2453,59.2741,107500.0
2015-01-29 15:05:00,82.45,82.53,82.44,82.51,50600.0,59.2813,59.3388,59.2741,59.3244,50600.0
2015-01-29 15:10:00,82.52,82.55,82.48,82.54,172200.0,59.3316,59.3532,59.3029,59.346,172200.0
2015-01-29 15:15:00,82.54,82.55,82.49,82.55,92900.0,59.346,59.3532,59.31,59.3532,92900.0
2015-01-29 15:20:00,82.55,82.59,82.54,82.58,118100.0,59.3532,59.3819,59.346,59.3748,118100.0
2015-01-29 15:25:00,82.58,82.61,82.55,82.56,116200.0,59.3748,59.3963,59.3532,59.3604,116200.0
2015-01-29 15:30:00,82.56,82.6,82.55,82.6,75200.0,59.3604,59.3891,59.3532,59.3891,75200.0
2015-01-29 15:35:00,82.59,82.61,82.56,82.61,132500.0,59.3819,59.3963,59.3604,59.3963,132500.0
2015-01-29 15:40:00,82.61,82.66,82.58,82.59,95800.0,59.3963,59.4323,59.3748,59.3819,95800.0
2015-01-29 15:45:00,82.58,82.6,82.54,82.55,84300.0,59.3748,59.3891,59.346,59.3532,84300.0
2015-01-29 15:50:00,82.56,82.56,82.52,82.55,133800.0,59.3604,59.3604,59.3316,59.3532,133800.0
2015-01-29 15:55:00,82.54,82.58,82.52,82.58,507000.0,59.346,59.3748,59.3316,59.3748,507000.0
2015-01-30 09:30:00,82.57,82.57,82.18,82.41,101600.0,59.3676,59.3676,59.0872,59.2525,101600.0
2015-01-30 09:35:00,82.4,82.4,82.1,82.13,82500.0,59.2453,59.2453,59.0296,59.0512,82500.0
2015-01-30 09:40:00,82.13,82.13,81.92,81.92,126000.0,59.0512,59.0512,58.9002,58.9002,126000.0
2015-01-30 09:45:00,81.93,82.12,81.9,82.03,88600.0,58.9074,59.044,58.8858,58.9793,88600.0
2015-01-30 09:50:00,82.04,82.04,81.9,81.95,151900.0,58.9865,58.9865,58.8858,58.9218,151900.0
2015-01-30 09:55:00,81.94,82.09,81.88,81.89,65800.0,58.9146,59.0224,58.8715,58.8786,65800.0
2015-01-30 10:00:00,81.89,82.04,81.87,82.01,83000.0,58.8786,58.9865,58.8643,58.9649,83000.0
2015-01-30 10:05:00,82.04,82.1,81.95,81.98,83800.0,58.9865,59.0296,58.9218,58.9434,83800.0
2015-01-30 10:10:00,81.98,82.03,81.95,81.98,83500.0,58.9434,58.9793,58.9218,58.9434,83500.0
2015-01-30 10:15:00,81.99,82.04,81.94,81.94,31300.0,58.9505,58.9865,58.9146,58.9146,31300.0
2015-01-30 10:20:00,81.94,82.0,81.92,81.93,46300.0,58.9146,58.9577,58.9002,58.9074,46300.0
2015-01-30 10:25:00,81.92,81.99,81.91,81.96,58900.0,58.9002,58.9505,58.893,58.929,58900.0
2015-01-30 10:30:00,81.95,81.96,81.78,81.81,72700.0,58.9218,58.929,58.7996,58.8211,72700.0
2015-01-30 10:35:00,81.81,81.82,81.77,81.82,38500.0,58.8211,58.8283,58.7924,58.8283,38500.0
2015-01-30 10:40:00,81.82,81.89,81.79,81.88,28800.0,58.8283,58.8786,58.8067,58.8715,28800.0
2015-01-30 10:45:00,81.87,81.96,81.87,81.95,21900.0,58.8643,58.929,58.8643,58.9218,21900.0
2015-01-30 10:50:00,81.94,81.95,81.84,81.84,24200.0,58.9146,58.9218,58.8427,58.8427,24200.0
2015-01-30 10:55:00,81.84,81.88,81.75,81.88,74300.0,58.8427,58.8715,58.778,58.8715,74300.0
2015-01-30 11:00:00,81.88,81.93,81.87,81.88,31500.0,58.8715,58.9074,58.8643,58.8715,31500.0
2015-01-30 11:05:00,81.87,81.87,81.72,81.72,54800.0,58.8643,58.8643,58.7564,58.7564,54800.0
2015-01-30 11:10:00,81.73,81.76,81.62,81.65,97100.0,58.7636,58.7852,58.6845,58.7061,97100.0
2015-01-30 11:15:00,81.66,81.66,81.55,81.65,69900.0,58.7133,58.7133,58.6342,58.7061,69900.0
2015-01-30 11:20:00,81.65,81.68,81.55,81.55,44500.0,58.7061,58.7277,58.6342,58.6342,44500.0
2015-01-30 11:25:00,81.54,81.66,81.54,81.65,52200.0,58.627,58.7133,58.627,58.7061,52200.0
2015-01-30 11:30:00,81.65,81.73,81.63,81.69,84700.0,58.7061,58.7636,58.6917,58.7348,84700.0
2015-01-30 11:35:00,81.69,81.71,81.65,81.67,67700.0,58.7348,58.7492,58.7061,58.7205,67700.0
2015-01-30 11:40:00,81.66,81.7,81.55,81.61,68500.0,58.7133,58.742,58.6342,58.6773,68500.0
2015-01-30 11:45:00,81.61,81.68,81.6,81.6,45000.0,58.6773,58.7277,58.6701,58.6701,45000.0
2015-01-30 11:50:00,81.59,81.64,81.57,81.58,42600.0,58.6629,58.6989,58.6486,58.6558,42600.0
2015-01-30 11:55:00,81.59,81.8,81.57,81.8,80400.0,58.6629,58.8139,58.6486,58.8139,80400.0
2015-01-30 12:00:00,81.81,81.93,81.81,81.87,67600.0,58.8211,58.9074,58.8211,58.8643,67600.0
2015-01-30 12:05:00,81.88,81.89,81.86,81.88,30400.0,58.8715,58.8786,58.8571,58.8715,30400.0
2015-01-30 12:10:00,81.89,82.0,81.89,82.0,68000.0,58.8786,58.9577,58.8786,58.9577,68000.0
2015-01-30 12:15:00,82.0,82.12,82.0,82.08,43100.0,58.9577,59.044,58.9577,59.0153,43100.0
2015-01-30 12:20:00,82.09,82.12,82.06,82.09,44600.0,59.0224,59.044,59.0009,59.0224,44600.0
2015-01-30 12:25:00,82.09,82.11,82.07,82.09,39600.0,59.0224,59.0368,59.0081,59.0224,39600.0
2015-01-30 12:30:00,82.09,82.14,82.07,82.14,34100.0,59.0224,59.0584,59.0081,59.0584,34100.0
2015-01-30 12:35:00,82.14,82.15,82.12,82.12,14600.0,59.0584,59.0656,59.044,59.044,14600.0
2015-01-30 12:40:00,82.13,82.19,82.13,82.17,22000.0,59.0512,59.0943,59.0512,59.08,22000.0
2015-01-30 12:45:00,82.17,82.21,82.12,82.17,80100.0,59.08,59.1087,59.044,59.08,80100.0
2015-01-30 12:50:00,82.17,82.21,82.14,82.15,78200.0,59.08,59.1087,59.0584,59.0656,78200.0
2015-01-30 12:55:00,82.15,82.17,82.1,82.11,33600.0,59.0656,59.08,59.0296,59.0368,33600.0
2015-01-30 13:00:00,82.12,82.15,82.11,82.14,16200.0,59.044,59.0656,59.0368,59.0584,16200.0
2015-01-30 13:05:00,82.15,82.15,82.09,82.12,25700.0,59.0656,59.0656,59.0224,59.044,25700.0
2015-01-30 13:10:00,82.12,82.12,82.06,82.06,26100.0,59.044,59.044,59.0009,59.0009,26100.0
2015-01-30 13:15:00,82.07,82.07,82.03,82.04,17800.0,59.0081,59.0081,58.9793,58.9865,17800.0
2015-01-30 13:20:00,82.03,82.06,81.99,81.99,25500.0,58.9793,59.0009,58.9505,58.9505,25500.0
2015-01-30 13:25:00,81.99,82.0,81.91,81.93,27400.0,58.9505,58.9577,58.893,58.9074,27400.0
2015-01-30 13:30:00,81.94,82.04,81.92,82.02,29900.0,58.9146,58.9865,58.9002,58.9721,29900.0
2015-01-30 13:35:00,82.02,82.03,81.93,81.93,32400.0,58.9721,58.9793,58.9074,58.9074,32400.0
2015-01-30 13:40:00,81.92,81.97,81.84,81.97,39100.0,58.9002,58.9362,58.8427,58.9362,39100.0
2015-01-30 13:45:00,81.98,82.04,81.96,82.04,53400.0,58.9434,58.9865,58.929,58.9865,53400.0
2015-01-30 13:50:00,82.03,82.03,81.97,82.02,52100.0,58.9793,58.9793,58.9362,58.9721,52100.0
2015-01-30 13:55:00,82.02,82.06,81.98,82.02,54700.0,58.9721,59.0009,58.9434,58.9721,54700.0
2015-01-30 14:00:00,82.03,82.04,81.96,81.99,30500.0,58.9793,58.9865,58.929,58.9505,30500.0
2015-01-30 14:05:00,81.98,82.02,81.95,82.01,58300.0,58.9434,58.9721,58.9218,58.9649,58300.0
2015-01-30 14:10:00,82.0,82.01,81.94,81.95,59200.0,58.9577,58.9649,58.9146,58.9218,59200.0
2015-01-30 14:15:00,81.96,82.03,81.94,82.01,107800.0,58.929,58.9793,58.9146,58.9649,107800.0
2015-01-30 14:20:00,82.0,82.05,81.97,82.03,83800.0,58.9577,58.9937,58.9362,58.9793,83800.0
2015-01-30 14:25:00,82.02,82.1,82.0,82.09,93400.0,58.9721,59.0296,58.9577,59.0224,93400.0
2015-01-30 14:30:00,82.09,82.12,81.97,81.98,260600.0,59.0224,59.044,58.9362,58.9434,260600.0
2015-01-30 14:35:00,81.98,82.0,81.86,81.88,159200.0,58.9434,58.9577,58.8571,58.8715,159200.0
2015-01-30 14:40:00,81.88,81.92,81.8,81.8,191400.0,58.8715,58.9002,58.8139,58.8139,191400.0
2015-01-30 14:45:00,81.8,81.8,81.57,81.58,258900.0,58.8139,58.8139,58.6486,58.6558,258900.0
2015-01-30 14:50:00,81.58,81.6,81.48,81.56,245300.0,58.6558,58.6701,58.5839,58.6414,245300.0
2015-01-30 14:55:00,81.55,81.55,81.47,81.54,90700.0,58.6342,58.6342,58.5767,58.627,90700.0
2015-01-30 15:00:00,81.54,81.62,81.52,81.53,152800.0,58.627,58.6845,58.6126,58.6198,152800.0
2015-01-30 15:05:00,81.53,81.58,81.44,81.51,74100.0,58.6198,58.6558,58.5551,58.6054,74100.0
2015-01-30 15:10:00,81.51,81.62,81.48,81.58,102500.0,58.6054,58.6845,58.5839,58.6558,102500.0
2015-01-30 15:15:00,81.58,81.59,81.48,81.48,83700.0,58.6558,58.6629,58.5839,58.5839,83700.0
2015-01-30 15:20:00,81.47,81.52,81.33,81.47,159000.0,58.5767,58.6126,58.476,58.5767,159000.0
2015-01-30 15:25:00,81.47,81.54,81.39,81.52,128900.0,58.5767,58.627,58.5192,58.6126,128900.0
2015-01-30 15:30:00,81.53,81.53,81.37,81.43,244300.0,58.6198,58.6198,58.5048,58.5479,244300.0
2015-01-30 15:35:00,81.43,81.51,81.36,81.4,190400.0,58.5479,58.6054,58.4976,58.5263,190400.0
2015-01-30 15:40:00,81.39,81.4,81.27,81.35,207300.0,58.5192,58.5263,58.4329,58.4904,207300.0
2015-01-30 15:45:00,81.34,81.38,81.27,81.27,394500.0,58.4832,58.512,58.4329,58.4329,394500.0
2015-01-30 15:50:00,81.26,81.33,81.26,81.32,591200.0,58.4257,58.476,58.4257,58.4688,591200.0
2015-01-30 15:55:00,81.32,81.33,81.17,81.19,1805700.0,58.4688,58.476,58.361,58.3754,1805700.0
2015-02-02 09:30:00,81.26,81.27,80.75,80.76,208600.0,58.4257,58.4329,58.059,58.0662,208600.0
2015-02-02 09:35:00,80.75,80.82,80.59,80.59,255500.0,58.059,58.1093,57.944,57.944,255500.0
2015-02-02 09:40:00,80.59,80.6,80.06,80.15,220100.0,57.944,57.9511,57.5629,57.6276,220100.0
2015-02-02 09:45:00,80.12,80.32,80.1,80.2,468100.0,57.606,57.7498,57.5916,57.6635,468100.0
2015-02-02 09:50:00,80.19,80.2,79.97,79.97,337600.0,57.6564,57.6635,57.4982,57.4982,337600.0
2015-02-02 09:55:00,79.97,80.01,79.78,79.79,178700.0,57.4982,57.5269,57.3616,57.3688,178700.0
2015-02-02 10:00:00,79.79,80.01,79.7,79.97,497500.0,57.3688,57.5269,57.304,57.4982,497500.0
2015-02-02 10:05:00,79.97,79.97,79.56,79.59,344200.0,57.4982,57.4982,57.2034,57.225,344200.0
2015-02-02 10:10:00,79.58,80.08,79.58,79.91,486700.0,57.2178,57.5773,57.2178,57.455,486700.0
2015-02-02 10:15:00,79.9,80.07,79.87,80.06,235500.0,57.4478,57.5701,57.4263,57.5629,235500.0
2015-02-02 10:20:00,80.06,80.12,79.99,80.01,170500.0,57.5629,57.606,57.5126,57.5269,170500.0
2015-02-02 10:25:00,80.01,80.04,79.74,79.75,247600.0,57.5269,57.5485,57.3328,57.34,247600.0
2015-02-02 10:30:00,79.75,79.93,79.7,79.93,220700.0,57.34,57.4694,57.304,57.4694,220700.0
2015-02-02 10:35:00,79.94,80.01,79.87,79.96,156300.0,57.4766,57.5269,57.4263,57.491,156300.0
2015-02-02 10:40:00,79.96,80.06,79.94,80.06,98100.0,57.491,57.5629,57.4766,57.5629,98100.0
2015-02-02 10:45:00,80.05,80.19,80.0,80.19,167500.0,57.5557,57.6564,57.5197,57.6564,167500.0
2015-02-02 10:50:00,80.2,80.44,80.17,80.22,299400.0,57.6635,57.8361,57.642,57.6779,299400.0
2015-02-02 10:55:00,80.21,80.29,80.14,80.28,185300.0,57.6707,57.7283,57.6204,57.7211,185300.0
2015-02-02 11:00:00,80.27,80.35,80.15,80.35,67100.0,57.7139,57.7714,57.6276,57.7714,67100.0
2015-02-02 11:05:00,80.35,80.51,80.35,80.51,100400.0,57.7714,57.8864,57.7714,57.8864,100400.0
2015-02-02 11:10:00,80.51,80.61,80.49,80.52,111200.0,57.8864,57.9583,57.8721,57.8936,111200.0
2015-02-02 11:15:00,80.53,80.58,80.45,80.51,42300.0,57.9008,57.9368,57.8433,57.8864,42300.0
2015-02-02 11:20:00,80.51,80.63,80.38,80.38,81300.0,57.8864,57.9727,57.793,57.793,81300.0
2015-02-02 11:25:00,80.39,80.6,80.38,80.54,84900.0,57.8002,57.9511,57.793,57.908,84900.0
2015-02-02 11:30:00,80.54,80.62,80.49,80.62,91100.0,57.908,57.9655,57.8721,57.9655,91100.0
2015-02-02 11:35:00,80.62,80.68,80.58,80.67,64800.0,57.9655,58.0087,57.9368,58.0015,64800.0
2015-02-02 11:40:00,80.68,80.82,80.68,80.7,112100.0,58.0087,58.1093,58.0087,58.023,112100.0
2015-02-02 11:45:00,80.69,80.71,80.59,80.59,154800.0,58.0159,58.0302,57.944,57.944,154800.0
2015-02-02 11:50:00,80.59,80.63,80.56,80.61,61100.0,57.944,57.9727,57.9224,57.9583,61100.0
2015-02-02 11:55:00,80.61,80.61,80.46,80.49,89900.0,57.9583,57.9583,57.8505,57.8721,89900.0
2015-02-02 12:00:00,80.49,80.49,80.23,80.3,98200.0,57.8721,57.8721,57.6851,57.7354,98200.0
2015-02-02 12:05:00,80.31,80.39,80.29,80.39,32700.0,57.7426,57.8002,57.7283,57.8002,32700.0
2015-02-02 12:10:00,80.38,80.54,80.38,80.5,27400.0,57.793,57.908,57.793,57.8792,27400.0
2015-02-02 12:15:00,80.5,80.51,80.41,80.45,58000.0,57.8792,57.8864,57.8145,57.8433,58000.0
2015-02-02 12:20:00,80.45,80.47,80.31,80.31,64600.0,57.8433,57.8577,57.7426,57.7426,64600.0
2015-02-02 12:25:00,80.32,80.4,80.31,80.4,31900.0,57.7498,57.8073,57.7426,57.8073,31900.0
2015-02-02 12:30:00,80.41,80.45,80.37,80.45,32500.0,57.8145,57.8433,57.7858,57.8433,32500.0
2015-02-02 12:35:00,80.45,80.5,80.38,80.39,63500.0,57.8433,57.8792,57.793,57.8002,63500.0
2015-02-02 12:40:00,80.41,80.43,80.32,80.42,44700.0,57.8145,57.8289,57.7498,57.8217,44700.0
2015-02-02 12:45:00,80.42,80.43,80.15,80.17,237400.0,57.8217,57.8289,57.6276,57.642,237400.0
2015-02-02 12:50:00,80.18,80.38,80.17,80.36,49400.0,57.6492,57.793,57.642,57.7786,49400.0
2015-02-02 12:55:00,80.36,80.38,80.25,80.27,116000.0,57.7786,57.793,57.6995,57.7139,116000.0
2015-02-02 13:00:00,80.26,80.26,80.18,80.22,114400.0,57.7067,57.7067,57.6492,57.6779,114400.0
2015-02-02 13:05:00,80.23,80.31,80.2,80.23,148100.0,57.6851,57.7426,57.6635,57.6851,148100.0
2015-02-02 13:10:00,80.23,80.35,80.23,80.28,99400.0,57.6851,57.7714,57.6851,57.7211,99400.0
2015-02-02 13:15:00,80.28,80.31,80.23,80.31,58500.0,57.7211,57.7426,57.6851,57.7426,58500.0
2015-02-02 13:20:00,80.31,80.43,80.3,80.42,53300.0,57.7426,57.8289,57.7354,57.8217,53300.0
2015-02-02 13:25:00,80.42,80.46,80.3,80.42,99200.0,57.8217,57.8505,57.7354,57.8217,99200.0
2015-02-02 13:30:00,80.42,80.49,80.33,80.33,51500.0,57.8217,57.8721,57.757,57.757,51500.0
2015-02-02 13:35:00,80.32,80.32,80.23,80.23,38500.0,57.7498,57.7498,57.6851,57.6851,38500.0
2015-02-02 13:40:00,80.24,80.32,80.21,80.22,39400.0,57.6923,57.7498,57.6707,57.6779,39400.0
2015-02-02 13:45:00,80.23,80.31,80.22,80.27,44600.0,57.6851,57.7426,57.6779,57.7139,44600.0
2015-02-02 13:50:00,80.26,80.3,80.21,80.24,19800.0,57.7067,57.7354,57.6707,57.6923,19800.0
2015-02-02 13:55:00,80.23,80.24,80.11,80.13,49500.0,57.6851,57.6923,57.5988,57.6132,49500.0
2015-02-02 14:00:00,80.12,80.24,80.11,80.24,53700.0,57.606,57.6923,57.5988,57.6923,53700.0
2015-02-02 14:05:00,80.24,80.38,80.24,80.38,110800.0,57.6923,57.793,57.6923,57.793,110800.0
2015-02-02 14:10:00,80.37,80.4,80.36,80.38,50500.0,57.7858,57.8073,57.7786,57.793,50500.0
2015-02-02 14:15:00,80.38,80.42,80.32,80.42,36500.0,57.793,57.8217,57.7498,57.8217,36500.0
2015-02-02 14:20:00,80.41,80.51,80.41,80.5,58000.0,57.8145,57.8864,57.8145,57.8792,58000.0
2015-02-02 14:25:00,80.49,80.53,80.44,80.5,51000.0,57.8721,57.9008,57.8361,57.8792,51000.0
2015-02-02 14:30:00,80.5,80.51,80.41,80.5,81800.0,57.8792,57.8864,57.8145,57.8792,81800.0
2015-02-02 14:35:00,80.5,80.53,80.43,80.44,29400.0,57.8792,57.9008,57.8289,57.8361,29400.0
2015-02-02 14:40:00,80.45,80.53,80.44,80.51,24800.0,57.8433,57.9008,57.8361,57.8864,24800.0
2015-02-02 14:45:00,80.51,80.52,80.42,80.45,36200.0,57.8864,57.8936,57.8217,57.8433,36200.0
2015-02-02 14:50:00,80.45,80.6,80.45,80.56,43800.0,57.8433,57.9511,57.8433,57.9224,43800.0
2015-02-02 14:55:00,80.57,80.59,80.47,80.55,77400.0,57.9296,57.944,57.8577,57.9152,77400.0
2015-02-02 15:00:00,80.56,80.56,80.49,80.56,73900.0,57.9224,57.9224,57.8721,57.9224,73900.0
2015-02-02 15:05:00,80.56,80.59,80.44,80.58,71800.0,57.9224,57.944,57.8361,57.9368,71800.0
2015-02-02 15:10:00,80.58,80.64,80.57,80.64,37600.0,57.9368,57.9799,57.9296,57.9799,37600.0
2015-02-02 15:15:00,80.64,80.64,80.55,80.56,74400.0,57.9799,57.9799,57.9152,57.9224,74400.0
2015-02-02 15:20:00,80.57,80.69,80.57,80.61,46700.0,57.9296,58.0159,57.9296,57.9583,46700.0
2015-02-02 15:25:00,80.62,80.67,80.59,80.66,44300.0,57.9655,58.0015,57.944,57.9943,44300.0
2015-02-02 15:30:00,80.67,80.75,80.64,80.69,93400.0,58.0015,58.059,57.9799,58.0159,93400.0
2015-02-02 15:35:00,80.7,80.93,80.68,80.93,98900.0,58.023,58.1884,58.0087,58.1884,98900.0
2015-02-02 15:40:00,80.93,81.11,80.93,81.08,241600.0,58.1884,58.3178,58.1884,58.2963,241600.0
2015-02-02 15:45:00,81.09,81.16,81.05,81.1,193000.0,58.3035,58.3538,58.2747,58.3106,193000.0
2015-02-02 15:50:00,81.11,81.13,81.01,81.02,243100.0,58.3178,58.3322,58.2459,58.2531,243100.0
2015-02-02 15:55:00,81.02,81.07,80.94,81.0,1709800.0,58.2531,58.2891,58.1956,58.2387,1709800.0
2015-02-03 09:30:00,80.72,81.04,80.58,80.88,612500.0,58.0374,58.2675,57.9368,58.1525,612500.0
2015-02-03 09:35:00,80.86,81.05,80.75,80.8,361600.0,58.1381,58.2747,58.059,58.0949,361600.0
2015-02-03 09:40:00,80.8,80.84,80.59,80.83,346700.0,58.0949,58.1237,57.944,58.1165,346700.0
2015-02-03 09:45:00,80.83,80.83,80.61,80.7,351600.0,58.1165,58.1165,57.9583,58.023,351600.0
2015-02-03 09:50:00,80.7,80.71,80.64,80.67,86300.0,58.023,58.0302,57.9799,58.0015,86300.0
2015-02-03 09:55:00,80.67,80.69,80.58,80.63,255400.0,58.0015,58.0159,57.9368,57.9727,255400.0
2015-02-03 10:00:00,80.63,80.73,80.59,80.59,285400.0,57.9727,58.0446,57.944,57.944,285400.0
2015-02-03 10:05:00,80.6,80.72,80.59,80.6,276700.0,57.9511,58.0374,57.944,57.9511,276700.0
2015-02-03 10:10:00,80.6,80.67,80.54,80.66,277800.0,57.9511,58.0015,57.908,57.9943,277800.0
2015-02-03 10:15:00,80.67,80.76,80.62,80.7,162300.0,58.0015,58.0662,57.9655,58.023,162300.0
2015-02-03 10:20:00,80.7,80.87,80.69,80.82,144500.0,58.023,58.1453,58.0159,58.1093,144500.0
2015-02-03 10:25:00,80.82,80.98,80.82,80.94,75300.0,58.1093,58.2244,58.1093,58.1956,75300.0
2015-02-03 10:30:00,80.94,80.99,80.92,80.95,68200.0,58.1956,58.2316,58.1812,58.2028,68200.0
2015-02-03 10:35:00,80.96,81.02,80.88,81.01,93100.0,58.21,58.2531,58.1525,58.2459,93100.0
2015-02-03 10:40:00,81.01,81.02,80.89,80.92,91200.0,58.2459,58.2531,58.1597,58.1812,91200.0
2015-02-03 10:45:00,80.92,80.99,80.85,80.93,44500.0,58.1812,58.2316,58.1309,58.1884,44500.0
2015-02-03 10:50:00,80.93,81.01,80.93,80.95,53900.0,58.1884,58.2459,58.1884,58.2028,53900.0
2015-02-03 10:55:00,80.96,81.02,80.88,80.88,63100.0,58.21,58.2531,58.1525,58.1525,63100.0
2015-02-03 11:00:00,80.88,81.07,80.87,81.04,45200.0,58.1525,58.2891,58.1453,58.2675,45200.0
2015-02-03 11:05:00,81.03,81.11,80.99,81.08,87200.0,58.2603,58.3178,58.2316,58.2963,87200.0
2015-02-03 11:10:00,81.08,81.15,81.03,81.15,81400.0,58.2963,58.3466,58.2603,58.3466,81400.0
2015-02-03 11:15:00,81.15,81.24,81.14,81.2,84800.0,58.3466,58.4113,58.3394,58.3825,84800.0
2015-02-03 11:20:00,81.21,81.22,81.07,81.14,31600.0,58.3897,58.3969,58.2891,58.3394,31600.0
2015-02-03 11:25:00,81.14,81.2,81.1,81.1,65900.0,58.3394,58.3825,58.3106,58.3106,65900.0
2015-02-03 11:30:00,81.1,81.22,81.06,81.19,64800.0,58.3106,58.3969,58.2819,58.3754,64800.0
2015-02-03 11:35:00,81.19,81.33,81.15,81.32,61500.0,58.3754,58.476,58.3466,58.4688,61500.0
2015-02-03 11:40:00,81.32,81.4,81.25,81.37,40300.0,58.4688,58.5263,58.4185,58.5048,40300.0
2015-02-03 11:45:00,81.38,81.42,81.35,81.39,56100.0,58.512,58.5407,58.4904,58.5192,56100.0
2015-02-03 11:50:00,81.39,81.39,81.2,81.21,57100.0,58.5192,58.5192,58.3825,58.3897,57100.0
2015-02-03 11:55:00,81.22,81.24,81.19,81.22,23700.0,58.3969,58.4113,58.3754,58.3969,23700.0
2015-02-03 12:00:00,81.22,81.23,81.13,81.2,53200.0,58.3969,58.4041,58.3322,58.3825,53200.0
2015-02-03 12:05:00,81.21,81.31,81.18,81.29,53700.0,58.3897,58.4616,58.3682,58.4473,53700.0
2015-02-03 12:10:00,81.29,81.37,81.28,81.36,95000.0,58.4473,58.5048,58.4401,58.4976,95000.0
2015-02-03 12:15:00,81.36,81.37,81.28,81.3,65800.0,58.4976,58.5048,58.4401,58.4544,65800.0
2015-02-03 12:20:00,81.3,81.33,81.27,81.33,66900.0,58.4544,58.476,58.4329,58.476,66900.0
2015-02-03 12:25:00,81.33,81.36,81.32,81.33,35900.0,58.476,58.4976,58.4688,58.476,35900.0
2015-02-03 12:30:00,81.33,81.34,81.28,81.31,31600.0,58.476,58.4832,58.4401,58.4616,31600.0
2015-02-03 12:35:00,81.31,81.39,81.3,81.36,45900.0,58.4616,58.5192,58.4544,58.4976,45900.0
2015-02-03 12:40:00,81.36,81.44,81.35,81.42,56100.0,58.4976,58.5551,58.4904,58.5407,56100.0
2015-02-03 12:45:00,81.42,81.43,81.36,81.43,28000.0,58.5407,58.5479,58.4976,58.5479,28000.0
2015-02-03 12:50:00,81.42,81.44,81.36,81.41,32600.0,58.5407,58.5551,58.4976,58.5335,32600.0
2015-02-03 12:55:00,81.4,81.45,81.35,81.37,30200.0,58.5263,58.5623,58.4904,58.5048,30200.0
2015-02-03 13:00:00,81.36,81.41,81.34,81.37,43700.0,58.4976,58.5335,58.4832,58.5048,43700.0
2015-02-03 13:05:00,81.38,81.42,81.37,81.42,34700.0,58.512,58.5407,58.5048,58.5407,34700.0
2015-02-03 13:10:00,81.42,81.53,81.38,81.49,79600.0,58.5407,58.6198,58.512,58.5911,79600.0
2015-02-03 13:15:00,81.48,81.52,81.46,81.52,49700.0,58.5839,58.6126,58.5695,58.6126,49700.0
2015-02-03 13:20:00,81.53,81.59,81.49,81.5,62000.0,58.6198,58.6629,58.5911,58.5982,62000.0
2015-02-03 13:25:00,81.51,81.54,81.49,81.5,26000.0,58.6054,58.627,58.5911,58.5982,26000.0
2015-02-03 13:30:00,81.5,81.58,81.49,81.53,69300.0,58.5982,58.6558,58.5911,58.6198,69300.0
2015-02-03 13:35:00,81.54,81.59,81.44,81.46,193200.0,58.627,58.6629,58.5551,58.5695,193200.0
2015-02-03 13:40:00,81.46,81.47,81.38,81.38,118100.0,58.5695,58.5767,58.512,58.512,118100.0
2015-02-03 13:45:00,81.39,81.46,81.38,81.42,90200.0,58.5192,58.5695,58.512,58.5407,90200.0
2015-02-03 13:50:00,81.42,81.59,81.4,81.58,202300.0,58.5407,58.6629,58.5263,58.6558,202300.0
2015-02-03 13:55:00,81.57,81.59,81.51,81.55,57700.0,58.6486,58.6629,58.6054,58.6342,57700.0
2015-02-03 14:00:00,81.55,81.59,81.44,81.45,80900.0,58.6342,58.6629,58.5551,58.5623,80900.0
2015-02-03 14:05:00,81.45,81.51,81.44,81.48,76800.0,58.5623,58.6054,58.5551,58.5839,76800.0
2015-02-03 14:10:00,81.48,81.48,81.39,81.42,81200.0,58.5839,58.5839,58.5192,58.5407,81200.0
2015-02-03 14:15:00,81.42,81.45,81.4,81.41,64800.0,58.5407,58.5623,58.5263,58.5335,64800.0
2015-02-03 14:20:00,81.41,81.47,81.39,81.42,91700.0,58.5335,58.5767,58.5192,58.5407,91700.0
2015-02-03 14:25:00,81.41,81.41,81.32,81.34,86700.0,58.5335,58.5335,58.4688,58.4832,86700.0
2015-02-03 14:30:00,81.34,81.34,81.23,81.32,64400.0,58.4832,58.4832,58.4041,58.4688,64400.0
2015-02-03 14:35:00,81.31,81.32,81.26,81.3,72300.0,58.4616,58.4688,58.4257,58.4544,72300.0
2015-02-03 14:40:00,81.29,81.31,81.24,81.26,45900.0,58.4473,58.4616,58.4113,58.4257,45900.0
2015-02-03 14:45:00,81.27,81.31,81.24,81.31,97100.0,58.4329,58.4616,58.4113,58.4616,97100.0
2015-02-03 14:50:00,81.3,81.33,81.29,81.32,61200.0,58.4544,58.476,58.4473,58.4688,61200.0
2015-02-03 14:55:00,81.31,81.33,81.28,81.32,62600.0,58.4616,58.476,58.4401,58.4688,62600.0
2015-02-03 15:00:00,81.32,81.34,81.28,81.34,71700.0,58.4688,58.4832,58.4401,58.4832,71700.0
2015-02-03 15:05:00,81.34,81.35,81.29,81.35,77400.0,58.4832,58.4904,58.4473,58.4904,77400.0
2015-02-03 15:10:00,81.35,81.36,81.29,81.36,67000.0,58.4904,58.4976,58.4473,58.4976,67000.0
2015-02-03 15:15:00,81.37,81.38,81.31,81.32,73400.0,58.5048,58.512,58.4616,58.4688,73400.0
2015-02-03 15:20:00,81.31,81.41,81.31,81.41,118100.0,58.4616,58.5335,58.4616,58.5335,118100.0
2015-02-03 15:25:00,81.41,81.43,81.37,81.42,86700.0,58.5335,58.5479,58.5048,58.5407,86700.0
2015-02-03 15:30:00,81.42,81.49,81.4,81.42,105200.0,58.5407,58.5911,58.5263,58.5407,105200.0
2015-02-03 15:35:00,81.41,81.56,81.41,81.55,164200.0,58.5335,58.6414,58.5335,58.6342,164200.0
2015-02-03 15:40:00,81.55,81.64,81.51,81.63,276300.0,58.6342,58.6989,58.6054,58.6917,276300.0
2015-02-03 15:45:00,81.63,81.74,81.62,81.67,164200.0,58.6917,58.7708,58.6845,58.7205,164200.0
2015-02-03 15:50:00,81.67,81.73,81.67,81.73,272500.0,58.7205,58.7636,58.7205,58.7636,272500.0
2015-02-03 15:55:00,81.73,81.8,81.72,81.77,654600.0,58.7636,58.8139,58.7564,58.7924,654600.0
2015-02-04 09:30:00,81.49,81.6,81.21,81.24,210400.0,58.5911,58.6701,58.3897,58.4113,210400.0
2015-02-04 09:35:00,81.24,81.25,81.1,81.16,149600.0,58.4113,58.4185,58.3106,58.3538,149600.0
2015-02-04 09:40:00,81.17,81.25,81.06,81.11,129200.0,58.361,58.4185,58.2819,58.3178,129200.0
2015-02-04 09:45:00,81.11,81.36,81.1,81.34,317900.0,58.3178,58.4976,58.3106,58.4832,317900.0
2015-02-04 09:50:00,81.34,81.46,81.28,81.29,171900.0,58.4832,58.5695,58.4401,58.4473,171900.0
2015-02-04 09:55:00,81.29,81.36,81.24,81.27,107500.0,58.4473,58.4976,58.4113,58.4329,107500.0
2015-02-04 10:00:00,81.27,81.45,81.27,81.45,66300.0,58.4329,58.5623,58.4329,58.5623,66300.0
2015-02-04 10:05:00,81.42,81.47,81.33,81.42,131100.0,58.5407,58.5767,58.476,58.5407,131100.0
2015-02-04 10:10:00,81.42,81.5,81.32,81.42,179000.0,58.5407,58.5982,58.4688,58.5407,179000.0
2015-02-04 10:15:00,81.43,81.58,81.41,81.5,99400.0,58.5479,58.6558,58.5335,58.5982,99400.0
2015-02-04 10:20:00,81.5,81.57,81.44,81.56,126400.0,58.5982,58.6486,58.5551,58.6414,126400.0
2015-02-04 10:25:00,81.56,81.66,81.54,81.62,33800.0,58.6414,58.7133,58.627,58.6845,33800.0
2015-02-04 10:30:00,81.61,81.73,81.6,81.61,213100.0,58.6773,58.7636,58.6701,58.6773,213100.0
2015-02-04 10:35:00,81.61,81.67,81.55,81.65,93300.0,58.6773,58.7205,58.6342,58.7061,93300.0
2015-02-04 10:40:00,81.65,81.7,81.6,81.61,110400.0,58.7061,58.742,58.6701,58.6773,110400.0
2015-02-04 10:45:00,81.6,81.7,81.59,81.65,102400.0,58.6701,58.742,58.6629,58.7061,102400.0
2015-02-04 10:50:00,81.65,81.68,81.62,81.65,96400.0,58.7061,58.7277,58.6845,58.7061,96400.0
2015-02-04 10:55:00,81.66,81.68,81.53,81.58,69800.0,58.7133,58.7277,58.6198,58.6558,69800.0
2015-02-04 11:00:00,81.57,81.73,81.54,81.71,61900.0,58.6486,58.7636,58.627,58.7492,61900.0
2015-02-04 11:05:00,81.71,81.74,81.66,81.74,48900.0,58.7492,58.7708,58.7133,58.7708,48900.0
2015-02-04 11:10:00,81.73,81.79,81.7,81.78,26100.0,58.7636,58.8067,58.742,58.7996,26100.0
2015-02-04 11:15:00,81.78,81.8,81.65,81.66,116700.0,58.7996,58.8139,58.7061,58.7133,116700.0
2015-02-04 11:20:00,81.66,81.7,81.64,81.69,63400.0,58.7133,58.742,58.6989,58.7348,63400.0
2015-02-04 11:25:00,81.7,81.71,81.61,81.71,41400.0,58.742,58.7492,58.6773,58.7492,41400.0
2015-02-04 11:30:00,81.72,81.77,81.66,81.75,38200.0,58.7564,58.7924,58.7133,58.778,38200.0
2015-02-04 11:35:00,81.76,81.77,81.66,81.67,26500.0,58.7852,58.7924,58.7133,58.7205,26500.0
2015-02-04 11:40:00,81.66,81.66,81.56,81.61,33000.0,58.7133,58.7133,58.6414,58.6773,33000.0
2015-02-04 11:45:00,81.61,81.67,81.6,81.63,19900.0,58.6773,58.7205,58.6701,58.6917,19900.0
2015-02-04 11:50:00,81.63,81.64,81.58,81.59,30900.0,58.6917,58.6989,58.6558,58.6629,30900.0
2015-02-04 11:55:00,81.59,81.66,81.59,81.66,30400.0,58.6629,58.7133,58.6629,58.7133,30400.0
2015-02-04 12:00:00,81.65,81.67,81.58,81.61,70500.0,58.7061,58.7205,58.6558,58.6773,70500.0
2015-02-04 12:05:00,81.61,81.66,81.6,81.64,70200.0,58.6773,58.7133,58.6701,58.6989,70200.0
2015-02-04 12:10:00,81.63,81.65,81.58,81.62,59800.0,58.6917,58.7061,58.6558,58.6845,59800.0
2015-02-04 12:15:00,81.61,81.63,81.6,81.63,22200.0,58.6773,58.6917,58.6701,58.6917,22200.0
2015-02-04 12:20:00,81.64,81.64,81.6,81.62,10700.0,58.6989,58.6989,58.6701,58.6845,10700.0
2015-02-04 12:25:00,81.64,81.65,81.56,81.58,42700.0,58.6989,58.7061,58.6414,58.6558,42700.0
2015-02-04 12:30:00,81.58,81.65,81.58,81.65,11500.0,58.6558,58.7061,58.6558,58.7061,11500.0
2015-02-04 12:35:00,81.65,81.65,81.57,81.57,62500.0,58.7061,58.7061,58.6486,58.6486,62500.0
2015-02-04 12:40:00,81.57,81.6,81.51,81.52,41600.0,58.6486,58.6701,58.6054,58.6126,41600.0
2015-02-04 12:45:00,81.52,81.53,81.46,81.48,14800.0,58.6126,58.6198,58.5695,58.5839,14800.0
2015-02-04 12:50:00,81.48,81.49,81.43,81.47,62400.0,58.5839,58.5911,58.5479,58.5767,62400.0
2015-02-04 12:55:00,81.47,81.5,81.46,81.48,52100.0,58.5767,58.5982,58.5695,58.5839,52100.0
2015-02-04 13:00:00,81.48,81.5,81.43,81.43,105300.0,58.5839,58.5982,58.5479,58.5479,105300.0
2015-02-04 13:05:00,81.41,81.49,81.37,81.49,128300.0,58.5335,58.5911,58.5048,58.5911,128300.0
2015-02-04 13:10:00,81.49,81.5,81.42,81.45,27500.0,58.5911,58.5982,58.5407,58.5623,27500.0
2015-02-04 13:15:00,81.46,81.49,81.45,81.45,18400.0,58.5695,58.5911,58.5623,58.5623,18400.0
2015-02-04 13:20:00,81.45,81.51,81.42,81.51,38900.0,58.5623,58.6054,58.5407,58.6054,38900.0
2015-02-04 13:25:00,81.51,81.6,81.5,81.6,50700.0,58.6054,58.6701,58.5982,58.6701,50700.0
2015-02-04 13:30:00,81.6,81.65,81.59,81.63,23500.0,58.6701,58.7061,58.6629,58.6917,23500.0
2015-02-04 13:35:00,81.63,81.65,81.58,81.61,13600.0,58.6917,58.7061,58.6558,58.6773,13600.0
2015-02-04 13:40:00,81.61,81.62,81.56,81.62,17800.0,58.6773,58.6845,58.6414,58.6845,17800.0
2015-02-04 13:45:00,81.63,81.65,81.61,81.64,12800.0,58.6917,58.7061,58.6773,58.6989,12800.0
2015-02-04 13:50:00,81.63,81.64,81.6,81.64,14700.0,58.6917,58.6989,58.6701,58.6989,14700.0
2015-02-04 13:55:00,81.64,81.64,81.56,81.6,23400.0,58.6989,58.6989,58.6414,58.6701,23400.0
2015-02-04 14:00:00,81.6,81.63,81.58,81.6,23400.0,58.6701,58.6917,58.6558,58.6701,23400.0
2015-02-04 14:05:00,81.6,81.6,81.53,81.54,25600.0,58.6701,58.6701,58.6198,58.627,25600.0
2015-02-04 14:10:00,81.54,81.56,81.48,81.48,69500.0,58.627,58.6414,58.5839,58.5839,69500.0
2015-02-04 14:15:00,81.49,81.54,81.47,81.5,26500.0,58.5911,58.627,58.5767,58.5982,26500.0
2015-02-04 14:20:00,81.49,81.54,81.46,81.51,239900.0,58.5911,58.627,58.5695,58.6054,239900.0
2015-02-04 14:25:00,81.52,81.57,81.51,81.55,30100.0,58.6126,58.6486,58.6054,58.6342,30100.0
2015-02-04 14:30:00,81.55,81.56,81.47,81.53,49100.0,58.6342,58.6414,58.5767,58.6198,49100.0
2015-02-04 14:35:00,81.54,81.54,81.48,81.54,23400.0,58.627,58.627,58.5839,58.627,23400.0
2015-02-04 14:40:00,81.54,81.56,81.51,81.53,34200.0,58.627,58.6414,58.6054,58.6198,34200.0
2015-02-04 14:45:00,81.53,81.58,81.52,81.56,51000.0,58.6198,58.6558,58.6126,58.6414,51000.0
2015-02-04 14:50:00,81.57,81.59,81.54,81.57,28400.0,58.6486,58.6629,58.627,58.6486,28400.0
2015-02-04 14:55:00,81.57,81.59,81.52,81.54,29100.0,58.6486,58.6629,58.6126,58.627,29100.0
2015-02-04 15:00:00,81.54,81.55,81.47,81.54,41700.0,58.627,58.6342,58.5767,58.627,41700.0
2015-02-04 15:05:00,81.53,81.57,81.51,81.55,26200.0,58.6198,58.6486,58.6054,58.6342,26200.0
2015-02-04 15:10:00,81.56,81.6,81.54,81.6,102900.0,58.6414,58.6701,58.627,58.6701,102900.0
2015-02-04 15:15:00,81.59,81.63,81.59,81.6,30000.0,58.6629,58.6917,58.6629,58.6701,30000.0
2015-02-04 15:20:00,81.61,81.63,81.59,81.61,73600.0,58.6773,58.6917,58.6629,58.6773,73600.0
2015-02-04 15:25:00,81.61,81.66,81.61,81.66,106500.0,58.6773,58.7133,58.6773,58.7133,106500.0
2015-02-04 15:30:00,81.66,81.67,81.6,81.62,57500.0,58.7133,58.7205,58.6701,58.6845,57500.0
2015-02-04 15:35:00,81.62,81.64,81.5,81.51,77700.0,58.6845,58.6989,58.5982,58.6054,77700.0
2015-02-04 15:40:00,81.5,81.53,81.39,81.42,294800.0,58.5982,58.6198,58.5192,58.5407,294800.0
2015-02-04 15:45:00,81.41,81.44,81.28,81.4,184900.0,58.5335,58.5551,58.4401,58.5263,184900.0
2015-02-04 15:50:00,81.41,81.41,81.32,81.32,217200.0,58.5335,58.5335,58.4688,58.4688,217200.0
2015-02-04 15:55:00,81.32,81.42,81.31,81.42,1564200.0,58.4688,58.5407,58.4616,58.5407,1564200.0
2015-02-05 09:30:00,81.56,81.63,81.43,81.51,165100.0,58.6414,58.6917,58.5479,58.6054,165100.0
2015-02-05 09:35:00,81.51,81.64,81.47,81.64,107100.0,58.6054,58.6989,58.5767,58.6989,107100.0
2015-02-05 09:40:00,81.65,81.67,81.55,81.63,191800.0,58.7061,58.7205,58.6342,58.6917,191800.0
2015-02-05 09:45:00,81.63,81.64,81.52,81.63,117100.0,58.6917,58.6989,58.6126,58.6917,117100.0
2015-02-05 09:50:00,81.63,81.74,81.59,81.74,149700.0,58.6917,58.7708,58.6629,58.7708,149700.0
2015-02-05 09:55:00,81.75,81.76,81.64,81.68,115100.0,58.778,58.7852,58.6989,58.7277,115100.0
2015-02-05 10:00:00,81.69,81.75,81.59,81.65,118100.0,58.7348,58.778,58.6629,58.7061,118100.0
2015-02-05 10:05:00,81.66,81.74,81.64,81.68,84900.0,58.7133,58.7708,58.6989,58.7277,84900.0
2015-02-05 10:10:00,81.68,81.84,81.64,81.83,90900.0,58.7277,58.8427,58.6989,58.8355,90900.0
2015-02-05 10:15:00,81.84,81.93,81.82,81.91,65900.0,58.8427,58.9074,58.8283,58.893,65900.0
2015-02-05 10:20:00,81.92,81.95,81.86,81.95,76900.0,58.9002,58.9218,58.8571,58.9218,76900.0
2015-02-05 10:25:00,81.95,81.99,81.93,81.94,46300.0,58.9218,58.9505,58.9074,58.9146,46300.0
2015-02-05 10:30:00,81.93,81.97,81.76,81.76,109600.0,58.9074,58.9362,58.7852,58.7852,109600.0
2015-02-05 10:35:00,81.75,81.79,81.67,81.77,98400.0,58.778,58.8067,58.7205,58.7924,98400.0
2015-02-05 10:40:00,81.77,81.78,81.74,81.75,56300.0,58.7924,58.7996,58.7708,58.778,56300.0
2015-02-05 10:45:00,81.75,81.81,81.73,81.81,28900.0,58.778,58.8211,58.7636,58.8211,28900.0
2015-02-05 10:50:00,81.8,81.81,81.75,81.77,92400.0,58.8139,58.8211,58.778,58.7924,92400.0
2015-02-05 10:55:00,81.77,81.83,81.72,81.78,126800.0,58.7924,58.8355,58.7564,58.7996,126800.0
2015-02-05 11:00:00,81.77,81.86,81.76,81.86,25500.0,58.7924,58.8571,58.7852,58.8571,25500.0
2015-02-05 11:05:00,81.86,81.97,81.86,81.97,48400.0,58.8571,58.9362,58.8571,58.9362,48400.0
2015-02-05 11:10:00,81.98,82.09,81.96,82.06,81400.0,58.9434,59.0224,58.929,59.0009,81400.0
2015-02-05 11:15:00,82.05,82.08,81.96,82.01,46300.0,58.9937,59.0153,58.929,58.9649,46300.0
2015-02-05 11:20:00,82.01,82.07,81.98,81.99,34000.0,58.9649,59.0081,58.9434,58.9505,34000.0
2015-02-05 11:25:00,81.98,82.02,81.96,81.99,34400.0,58.9434,58.9721,58.929,58.9505,34400.0
2015-02-05 11:30:00,81.99,82.07,81.98,82.06,41200.0,58.9505,59.0081,58.9434,59.0009,41200.0
2015-02-05 11:35:00,82.06,82.06,82.02,82.06,20000.0,59.0009,59.0009,58.9721,59.0009,20000.0
2015-02-05 11:40:00,82.07,82.15,82.04,82.13,73100.0,59.0081,59.0656,58.9865,59.0512,73100.0
2015-02-05 11:45:00,82.12,82.21,82.11,82.2,76100.0,59.044,59.1087,59.0368,59.1015,76100.0
2015-02-05 11:50:00,82.2,82.2,82.09,82.1,55800.0,59.1015,59.1015,59.0224,59.0296,55800.0
2015-02-05 11:55:00,82.09,82.16,82.09,82.15,58000.0,59.0224,59.0728,59.0224,59.0656,58000.0
2015-02-05 12:00:00,82.15,82.16,82.08,82.11,76400.0,59.0656,59.0728,59.0153,59.0368,76400.0
2015-02-05 12:05:00,82.11,82.12,82.07,82.11,92400.0,59.0368,59.044,59.0081,59.0368,92400.0
2015-02-05 12:10:00,82.12,82.12,82.08,82.08,27400.0,59.044,59.044,59.0153,59.0153,27400.0
2015-02-05 12:15:00,82.07,82.13,82.07,82.09,28900.0,59.0081,59.0512,59.0081,59.0224,28900.0
2015-02-05 12:20:00,82.1,82.11,82.07,82.09,21700.0,59.0296,59.0368,59.0081,59.0224,21700.0
2015-02-05 12:25:00,82.08,82.08,82.03,82.06,24100.0,59.0153,59.0153,58.9793,59.0009,24100.0
2015-02-05 12:30:00,82.09,82.12,82.06,82.09,29800.0,59.0224,59.044,59.0009,59.0224,29800.0
2015-02-05 12:35:00,82.08,82.08,82.01,82.02,40100.0,59.0153,59.0153,58.9649,58.9721,40100.0
2015-02-05 12:40:00,82.02,82.09,82.02,82.08,46100.0,58.9721,59.0224,58.9721,59.0153,46100.0
2015-02-05 12:45:00,82.09,82.11,82.01,82.03,26100.0,59.0224,59.0368,58.9649,58.9793,26100.0
2015-02-05 12:50:00,82.01,82.03,81.99,82.02,20800.0,58.9649,58.9793,58.9505,58.9721,20800.0
2015-02-05 12:55:00,82.03,82.07,81.98,82.01,78100.0,58.9793,59.0081,58.9434,58.9649,78100.0
2015-02-05 13:00:00,82.02,82.07,82.0,82.05,15000.0,58.9721,59.0081,58.9577,58.9937,15000.0
2015-02-05 13:05:00,82.07,82.08,82.04,82.06,10100.0,59.0081,59.0153,58.9865,59.0009,10100.0
2015-02-05 13:10:00,82.07,82.11,82.07,82.1,14900.0,59.0081,59.0368,59.0081,59.0296,14900.0
2015-02-05 13:15:00,82.11,82.18,82.11,82.18,22400.0,59.0368,59.0872,59.0368,59.0872,22400.0
2015-02-05 13:20:00,82.18,82.18,82.11,82.11,69400.0,59.0872,59.0872,59.0368,59.0368,69400.0
2015-02-05 13:25:00,82.12,82.13,82.09,82.1,10900.0,59.044,59.0512,59.0224,59.0296,10900.0
2015-02-05 13:30:00,82.1,82.11,82.06,82.07,11800.0,59.0296,59.0368,59.0009,59.0081,11800.0
2015-02-05 13:35:00,82.08,82.13,82.07,82.12,21500.0,59.0153,59.0512,59.0081,59.044,21500.0
2015-02-05 13:40:00,82.12,82.16,82.1,82.16,28100.0,59.044,59.0728,59.0296,59.0728,28100.0
2015-02-05 13:45:00,82.18,82.22,82.18,82.21,38900.0,59.0872,59.1159,59.0872,59.1087,38900.0
2015-02-05 13:50:00,82.21,82.21,82.14,82.15,18600.0,59.1087,59.1087,59.0584,59.0656,18600.0
2015-02-05 13:55:00,82.15,82.18,82.14,82.17,49800.0,59.0656,59.0872,59.0584,59.08,49800.0
2015-02-05 14:00:00,82.17,82.19,82.16,82.17,25700.0,59.08,59.0943,59.0728,59.08,25700.0
2015-02-05 14:05:00,82.17,82.19,82.16,82.17,25400.0,59.08,59.0943,59.0728,59.08,25400.0
2015-02-05 14:10:00,82.19,82.23,82.16,82.16,24500.0,59.0943,59.1231,59.0728,59.0728,24500.0
2015-02-05 14:15:00,82.16,82.18,82.14,82.18,26300.0,59.0728,59.0872,59.0584,59.0872,26300.0
2015-02-05 14:20:00,82.19,82.19,82.14,82.14,16800.0,59.0943,59.0943,59.0584,59.0584,16800.0
2015-02-05 14:25:00,82.15,82.19,82.14,82.18,41700.0,59.0656,59.0943,59.0584,59.0872,41700.0
2015-02-05 14:30:00,82.19,82.2,82.15,82.17,39900.0,59.0943,59.1015,59.0656,59.08,39900.0
2015-02-05 14:35:00,82.17,82.17,82.13,82.16,45600.0,59.08,59.08,59.0512,59.0728,45600.0
2015-02-05 14:40:00,82.16,82.18,82.14,82.16,20100.0,59.0728,59.0872,59.0584,59.0728,20100.0
2015-02-05 14:45:00,82.15,82.17,82.13,82.16,32400.0,59.0656,59.08,59.0512,59.0728,32400.0
2015-02-05 14:50:00,82.16,82.18,82.14,82.15,49600.0,59.0728,59.0872,59.0584,59.0656,49600.0
2015-02-05 14:55:00,82.14,82.15,82.07,82.11,49100.0,59.0584,59.0656,59.0081,59.0368,49100.0
2015-02-05 15:00:00,82.11,82.13,82.08,82.08,32100.0,59.0368,59.0512,59.0153,59.0153,32100.0
2015-02-05 15:05:00,82.08,82.1,82.07,82.09,54200.0,59.0153,59.0296,59.0081,59.0224,54200.0
2015-02-05 15:10:00,82.09,82.14,82.07,82.14,68700.0,59.0224,59.0584,59.0081,59.0584,68700.0
2015-02-05 15:15:00,82.13,82.17,82.11,82.16,51300.0,59.0512,59.08,59.0368,59.0728,51300.0
2015-02-05 15:20:00,82.17,82.18,82.15,82.18,38000.0,59.08,59.0872,59.0656,59.0872,38000.0
2015-02-05 15:25:00,82.17,82.2,82.15,82.19,75900.0,59.08,59.1015,59.0656,59.0943,75900.0
2015-02-05 15:30:00,82.18,82.24,82.17,82.23,273100.0,59.0872,59.1303,59.08,59.1231,273100.0
2015-02-05 15:35:00,82.24,82.28,82.22,82.28,291500.0,59.1303,59.1591,59.1159,59.1591,291500.0
2015-02-05 15:40:00,82.27,82.29,82.25,82.27,185800.0,59.1519,59.1662,59.1375,59.1519,185800.0
2015-02-05 15:45:00,82.27,82.29,82.21,82.21,190600.0,59.1519,59.1662,59.1087,59.1087,190600.0
2015-02-05 15:50:00,82.22,82.38,82.21,82.38,629100.0,59.1159,59.231,59.1087,59.231,629100.0
2015-02-05 15:55:00,82.38,82.41,82.29,82.35,2239100.0,59.231,59.2525,59.1662,59.2094,2239100.0
2015-02-06 09:30:00,82.1,82.15,81.52,81.56,757700.0,59.0296,59.0656,58.6126,58.6414,757700.0
2015-02-06 09:35:00,81.56,81.58,81.37,81.52,409700.0,58.6414,58.6558,58.5048,58.6126,409700.0
2015-02-06 09:40:00,81.51,81.54,81.15,81.21,184400.0,58.6054,58.627,58.3466,58.3897,184400.0
2015-02-06 09:45:00,81.17,81.38,81.1,81.37,298400.0,58.361,58.512,58.3106,58.5048,298400.0
2015-02-06 09:50:00,81.37,81.37,81.2,81.25,286700.0,58.5048,58.5048,58.3825,58.4185,286700.0
2015-02-06 09:55:00,81.25,81.25,81.05,81.13,257000.0,58.4185,58.4185,58.2747,58.3322,257000.0
2015-02-06 10:00:00,81.14,81.15,80.99,81.0,348200.0,58.3394,58.3466,58.2316,58.2387,348200.0
2015-02-06 10:05:00,80.99,81.0,80.91,80.92,222600.0,58.2316,58.2387,58.174,58.1812,222600.0
2015-02-06 10:10:00,80.92,80.98,80.86,80.98,148200.0,58.1812,58.2244,58.1381,58.2244,148200.0
2015-02-06 10:15:00,80.98,80.98,80.86,80.88,417700.0,58.2244,58.2244,58.1381,58.1525,417700.0
2015-02-06 10:20:00,80.88,80.91,80.82,80.88,227000.0,58.1525,58.174,58.1093,58.1525,227000.0
2015-02-06 10:25:00,80.88,80.9,80.82,80.83,149700.0,58.1525,58.1668,58.1093,58.1165,149700.0
2015-02-06 10:30:00,80.83,80.87,80.78,80.81,194000.0,58.1165,58.1453,58.0806,58.1021,194000.0
2015-02-06 10:35:00,80.81,80.87,80.73,80.77,141000.0,58.1021,58.1453,58.0446,58.0734,141000.0
2015-02-06 10:40:00,80.77,81.03,80.76,81.01,148500.0,58.0734,58.2603,58.0662,58.2459,148500.0
2015-02-06 10:45:00,81.01,81.03,80.95,81.03,110200.0,58.2459,58.2603,58.2028,58.2603,110200.0
2015-02-06 10:50:00,81.03,81.14,81.02,81.13,119900.0,58.2603,58.3394,58.2531,58.3322,119900.0
2015-02-06 10:55:00,81.13,81.13,80.92,80.96,80200.0,58.3322,58.3322,58.1812,58.21,80200.0
2015-02-06 11:00:00,80.96,81.07,80.95,80.98,112300.0,58.21,58.2891,58.2028,58.2244,112300.0
2015-02-06 11:05:00,80.97,80.98,80.88,80.92,69500.0,58.2172,58.2244,58.1525,58.1812,69500.0
2015-02-06 11:10:00,80.92,80.96,80.85,80.86,49000.0,58.1812,58.21,58.1309,58.1381,49000.0
2015-02-06 11:15:00,80.85,80.86,80.81,80.84,84500.0,58.1309,58.1381,58.1021,58.1237,84500.0
2015-02-06 11:20:00,80.83,80.85,80.79,80.84,57600.0,58.1165,58.1309,58.0878,58.1237,57600.0
2015-02-06 11:25:00,80.84,80.9,80.76,80.78,80500.0,58.1237,58.1668,58.0662,58.0806,80500.0
2015-02-06 11:30:00,80.77,80.87,80.76,80.82,180100.0,58.0734,58.1453,58.0662,58.1093,180100.0
2015-02-06 11:35:00,80.82,80.85,80.73,80.84,180600.0,58.1093,58.1309,58.0446,58.1237,180600.0
2015-02-06 11:40:00,80.84,80.86,80.8,80.85,47100.0,58.1237,58.1381,58.0949,58.1309,47100.0
2015-02-06 11:45:00,80.84,80.89,80.8,80.89,44700.0,58.1237,58.1597,58.0949,58.1597,44700.0
2015-02-06 11:50:00,80.89,80.89,80.83,80.85,57000.0,58.1597,58.1597,58.1165,58.1309,57000.0
2015-02-06 11:55:00,80.85,80.85,80.8,80.82,43300.0,58.1309,58.1309,58.0949,58.1093,43300.0
2015-02-06 12:00:00,80.82,80.85,80.81,80.84,24900.0,58.1093,58.1309,58.1021,58.1237,24900.0
2015-02-06 12:05:00,80.85,80.91,80.84,80.88,145600.0,58.1309,58.174,58.1237,58.1525,145600.0
2015-02-06 12:10:00,80.88,80.89,80.8,80.81,47200.0,58.1525,58.1597,58.0949,58.1021,47200.0
2015-02-06 12:15:00,80.82,80.85,80.79,80.81,36700.0,58.1093,58.1309,58.0878,58.1021,36700.0
2015-02-06 12:20:00,80.83,80.83,80.67,80.72,200200.0,58.1165,58.1165,58.0015,58.0374,200200.0
2015-02-06 12:25:00,80.72,80.73,80.66,80.68,42700.0,58.0374,58.0446,57.9943,58.0087,42700.0
2015-02-06 12:30:00,80.67,80.69,80.63,80.63,120300.0,58.0015,58.0159,57.9727,57.9727,120300.0
2015-02-06 12:35:00,80.62,80.66,80.62,80.62,59400.0,57.9655,57.9943,57.9655,57.9655,59400.0
2015-02-06 12:40:00,80.62,80.62,80.56,80.57,53400.0,57.9655,57.9655,57.9224,57.9296,53400.0
2015-02-06 12:45:00,80.56,80.7,80.54,80.7,100300.0,57.9224,58.023,57.908,58.023,100300.0
2015-02-06 12:50:00,80.7,80.7,80.66,80.67,57000.0,58.023,58.023,57.9943,58.0015,57000.0
2015-02-06 12:55:00,80.66,80.69,80.62,80.67,62200.0,57.9943,58.0159,57.9655,58.0015,62200.0
2015-02-06 13:00:00,80.67,80.67,80.53,80.54,54400.0,58.0015,58.0015,57.9008,57.908,54400.0
2015-02-06 13:05:00,80.54,80.6,80.51,80.56,70700.0,57.908,57.9511,57.8864,57.9224,70700.0
2015-02-06 13:10:00,80.56,80.58,80.49,80.54,39000.0,57.9224,57.9368,57.8721,57.908,39000.0
2015-02-06 13:15:00,80.53,80.55,80.39,80.46,112900.0,57.9008,57.9152,57.8002,57.8505,112900.0
2015-02-06 13:20:00,80.46,80.5,80.4,80.41,80500.0,57.8505,57.8792,57.8073,57.8145,80500.0
2015-02-06 13:25:00,80.4,80.42,80.31,80.42,202300.0,57.8073,57.8217,57.7426,57.8217,202300.0
2015-02-06 13:30:00,80.42,80.42,80.36,80.39,46600.0,57.8217,57.8217,57.7786,57.8002,46600.0
2015-02-06 13:35:00,80.38,80.41,80.36,80.39,202400.0,57.793,57.8145,57.7786,57.8002,202400.0
2015-02-06 13:40:00,80.39,80.42,80.27,80.28,197300.0,57.8002,57.8217,57.7139,57.7211,197300.0
2015-02-06 13:45:00,80.27,80.32,80.23,80.32,198100.0,57.7139,57.7498,57.6851,57.7498,198100.0
2015-02-06 13:50:00,80.32,80.51,80.32,80.4,357300.0,57.7498,57.8864,57.7498,57.8073,357300.0
2015-02-06 13:55:00,80.4,80.45,80.39,80.43,64200.0,57.8073,57.8433,57.8002,57.8289,64200.0
2015-02-06 14:00:00,80.42,80.48,80.42,80.46,48200.0,57.8217,57.8649,57.8217,57.8505,48200.0
2015-02-06 14:05:00,80.46,80.48,80.38,80.38,51100.0,57.8505,57.8649,57.793,57.793,51100.0
2015-02-06 14:10:00,80.38,80.47,80.36,80.44,82100.0,57.793,57.8577,57.7786,57.8361,82100.0
2015-02-06 14:15:00,80.43,80.43,80.37,80.41,48700.0,57.8289,57.8289,57.7858,57.8145,48700.0
2015-02-06 14:20:00,80.41,80.43,80.3,80.37,120400.0,57.8145,57.8289,57.7354,57.7858,120400.0
2015-02-06 14:25:00,80.38,80.38,80.32,80.36,49700.0,57.793,57.793,57.7498,57.7786,49700.0
2015-02-06 14:30:00,80.36,80.36,80.27,80.32,95200.0,57.7786,57.7786,57.7139,57.7498,95200.0
2015-02-06 14:35:00,80.32,80.38,80.32,80.37,75200.0,57.7498,57.793,57.7498,57.7858,75200.0
2015-02-06 14:40:00,80.37,80.37,80.29,80.3,58500.0,57.7858,57.7858,57.7283,57.7354,58500.0
2015-02-06 14:45:00,80.3,80.3,80.25,80.29,73500.0,57.7354,57.7354,57.6995,57.7283,73500.0
2015-02-06 14:50:00,80.29,80.3,80.12,80.13,208600.0,57.7283,57.7354,57.606,57.6132,208600.0
2015-02-06 14:55:00,80.12,80.15,80.03,80.08,279500.0,57.606,57.6276,57.5413,57.5773,279500.0
2015-02-06 15:00:00,80.07,80.1,79.98,80.03,418200.0,57.5701,57.5916,57.5054,57.5413,418200.0
2015-02-06 15:05:00,80.03,80.16,80.03,80.1,209800.0,57.5413,57.6348,57.5413,57.5916,209800.0
2015-02-06 15:10:00,80.1,80.1,79.99,80.0,121200.0,57.5916,57.5916,57.5126,57.5197,121200.0
2015-02-06 15:15:00,79.99,80.02,79.93,79.93,404100.0,57.5126,57.5341,57.4694,57.4694,404100.0
2015-02-06 15:20:00,79.92,80.0,79.85,79.96,227300.0,57.4622,57.5197,57.4119,57.491,227300.0
2015-02-06 15:25:00,79.97,79.98,79.89,79.9,181300.0,57.4982,57.5054,57.4407,57.4478,181300.0
2015-02-06 15:30:00,79.91,79.95,79.86,79.94,159100.0,57.455,57.4838,57.4191,57.4766,159100.0
2015-02-06 15:35:00,79.94,79.96,79.9,79.96,136200.0,57.4766,57.491,57.4478,57.491,136200.0
2015-02-06 15:40:00,79.96,79.97,79.86,79.91,287100.0,57.491,57.4982,57.4191,57.455,287100.0
2015-02-06 15:45:00,79.91,79.94,79.88,79.93,321300.0,57.455,57.4766,57.4335,57.4694,321300.0
2015-02-06 15:50:00,79.93,80.07,79.92,80.07,676000.0,57.4694,57.5701,57.4622,57.5701,676000.0
2015-02-06 15:55:00,80.07,80.19,80.05,80.18,1532600.0,57.5701,57.6564,57.5557,57.6492,1532600.0
2015-02-09 09:30:00,80.11,80.55,80.03,80.52,189000.0,57.5988,57.9152,57.5413,57.8936,189000.0
2015-02-09 09:35:00,80.5,80.53,80.18,80.23,169800.0,57.8792,57.9008,57.6492,57.6851,169800.0
2015-02-09 09:40:00,80.22,80.23,80.1,80.23,140700.0,57.6779,57.6851,57.5916,57.6851,140700.0
2015-02-09 09:45:00,80.23,80.36,80.15,80.21,160600.0,57.6851,57.7786,57.6276,57.6707,160600.0
2015-02-09 09:50:00,80.22,80.35,80.22,80.26,73700.0,57.6779,57.7714,57.6779,57.7067,73700.0
2015-02-09 09:55:00,80.26,80.31,80.23,80.28,53100.0,57.7067,57.7426,57.6851,57.7211,53100.0
2015-02-09 10:00:00,80.3,80.39,80.23,80.28,90900.0,57.7354,57.8002,57.6851,57.7211,90900.0
2015-02-09 10:05:00,80.27,80.29,80.23,80.24,67200.0,57.7139,57.7283,57.6851,57.6923,67200.0
2015-02-09 10:10:00,80.25,80.27,80.21,80.26,74700.0,57.6995,57.7139,57.6707,57.7067,74700.0
2015-02-09 10:15:00,80.26,80.28,80.13,80.13,64100.0,57.7067,57.7211,57.6132,57.6132,64100.0
2015-02-09 10:20:00,80.13,80.14,80.04,80.06,128700.0,57.6132,57.6204,57.5485,57.5629,128700.0
2015-02-09 10:25:00,80.07,80.11,79.96,79.97,71800.0,57.5701,57.5988,57.491,57.4982,71800.0
2015-02-09 10:30:00,79.96,80.04,79.94,80.02,86700.0,57.491,57.5485,57.4766,57.5341,86700.0
2015-02-09 10:35:00,80.02,80.08,80.02,80.02,56200.0,57.5341,57.5773,57.5341,57.5341,56200.0
2015-02-09 10:40:00,80.01,80.02,79.94,80.0,102800.0,57.5269,57.5341,57.4766,57.5197,102800.0
2015-02-09 10:45:00,80.0,80.0,79.94,79.94,123300.0,57.5197,57.5197,57.4766,57.4766,123300.0
2015-02-09 10:50:00,79.95,79.96,79.84,79.88,40400.0,57.4838,57.491,57.4047,57.4335,40400.0
2015-02-09 10:55:00,79.88,79.94,79.85,79.86,62000.0,57.4335,57.4766,57.4119,57.4191,62000.0
2015-02-09 11:00:00,79.86,79.89,79.78,79.88,53900.0,57.4191,57.4407,57.3616,57.4335,53900.0
2015-02-09 11:05:00,79.88,79.95,79.86,79.95,36800.0,57.4335,57.4838,57.4191,57.4838,36800.0
2015-02-09 11:10:00,79.96,79.98,79.91,79.94,50400.0,57.491,57.5054,57.455,57.4766,50400.0
2015-02-09 11:15:00,79.94,80.05,79.93,80.03,49300.0,57.4766,57.5557,57.4694,57.5413,49300.0
2015-02-09 11:20:00,80.03,80.11,80.03,80.11,31600.0,57.5413,57.5988,57.5413,57.5988,31600.0
2015-02-09 11:25:00,80.1,80.22,80.09,80.21,143800.0,57.5916,57.6779,57.5845,57.6707,143800.0
2015-02-09 11:30:00,80.21,80.24,80.19,80.23,98800.0,57.6707,57.6923,57.6564,57.6851,98800.0
2015-02-09 11:35:00,80.23,80.23,80.14,80.16,86200.0,57.6851,57.6851,57.6204,57.6348,86200.0
2015-02-09 11:40:00,80.16,80.19,80.15,80.17,30900.0,57.6348,57.6564,57.6276,57.642,30900.0
2015-02-09 11:45:00,80.18,80.21,80.14,80.19,52900.0,57.6492,57.6707,57.6204,57.6564,52900.0
2015-02-09 11:50:00,80.19,80.21,80.14,80.17,44900.0,57.6564,57.6707,57.6204,57.642,44900.0
2015-02-09 11:55:00,80.17,80.22,80.1,80.13,26800.0,57.642,57.6779,57.5916,57.6132,26800.0
2015-02-09 12:00:00,80.12,80.16,80.11,80.14,44400.0,57.606,57.6348,57.5988,57.6204,44400.0
2015-02-09 12:05:00,80.14,80.18,80.13,80.16,36700.0,57.6204,57.6492,57.6132,57.6348,36700.0
2015-02-09 12:10:00,80.17,80.18,80.09,80.09,38000.0,57.642,57.6492,57.5845,57.5845,38000.0
2015-02-09 12:15:00,80.09,80.11,80.02,80.1,59100.0,57.5845,57.5988,57.5341,57.5916,59100.0
2015-02-09 12:20:00,80.1,80.19,80.09,80.16,68900.0,57.5916,57.6564,57.5845,57.6348,68900.0
2015-02-09 12:25:00,80.16,80.19,80.14,80.19,20800.0,57.6348,57.6564,57.6204,57.6564,20800.0
2015-02-09 12:30:00,80.21,80.21,80.17,80.19,12300.0,57.6707,57.6707,57.642,57.6564,12300.0
2015-02-09 12:35:00,80.18,80.18,80.1,80.12,12900.0,57.6492,57.6492,57.5916,57.606,12900.0
2015-02-09 12:40:00,80.11,80.19,80.1,80.19,16600.0,57.5988,57.6564,57.5916,57.6564,16600.0
2015-02-09 12:45:00,80.18,80.19,80.14,80.14,9600.0,57.6492,57.6564,57.6204,57.6204,9600.0
2015-02-09 12:50:00,80.15,80.17,80.09,80.09,31900.0,57.6276,57.642,57.5845,57.5845,31900.0
2015-02-09 12:55:00,80.09,80.1,80.02,80.02,53100.0,57.5845,57.5916,57.5341,57.5341,53100.0
2015-02-09 13:00:00,80.02,80.04,80.0,80.03,42700.0,57.5341,57.5485,57.5197,57.5413,42700.0
2015-02-09 13:05:00,80.04,80.07,80.04,80.07,12900.0,57.5485,57.5701,57.5485,57.5701,12900.0
2015-02-09 13:10:00,80.06,80.12,80.06,80.11,32400.0,57.5629,57.606,57.5629,57.5988,32400.0
2015-02-09 13:15:00,80.11,80.16,80.1,80.11,41600.0,57.5988,57.6348,57.5916,57.5988,41600.0
2015-02-09 13:20:00,80.11,80.15,80.11,80.14,11300.0,57.5988,57.6276,57.5988,57.6204,11300.0
2015-02-09 13:25:00,80.13,80.15,80.1,80.11,29400.0,57.6132,57.6276,57.5916,57.5988,29400.0
2015-02-09 13:30:00,80.1,80.12,80.05,80.06,51200.0,57.5916,57.606,57.5557,57.5629,51200.0
2015-02-09 13:35:00,80.06,80.09,80.04,80.06,23600.0,57.5629,57.5845,57.5485,57.5629,23600.0
2015-02-09 13:40:00,80.05,80.06,79.97,79.97,91900.0,57.5557,57.5629,57.4982,57.4982,91900.0
2015-02-09 13:45:00,79.96,79.96,79.93,79.94,39400.0,57.491,57.491,57.4694,57.4766,39400.0
2015-02-09 13:50:00,79.94,80.01,79.93,80.01,28400.0,57.4766,57.5269,57.4694,57.5269,28400.0
2015-02-09 13:55:00,80.01,80.04,80.0,80.0,25300.0,57.5269,57.5485,57.5197,57.5197,25300.0
2015-02-09 14:00:00,80.0,80.04,79.96,80.04,54700.0,57.5197,57.5485,57.491,57.5485,54700.0
2015-02-09 14:05:00,80.04,80.07,79.98,80.01,39200.0,57.5485,57.5701,57.5054,57.5269,39200.0
2015-02-09 14:10:00,80.02,80.05,79.98,80.01,20400.0,57.5341,57.5557,57.5054,57.5269,20400.0
2015-02-09 14:15:00,80.01,80.02,79.97,80.01,21100.0,57.5269,57.5341,57.4982,57.5269,21100.0
2015-02-09 14:20:00,80.01,80.07,80.0,80.05,22100.0,57.5269,57.5701,57.5197,57.5557,22100.0
2015-02-09 14:25:00,80.06,80.1,80.05,80.08,19000.0,57.5629,57.5916,57.5557,57.5773,19000.0
2015-02-09 14:30:00,80.08,80.09,80.02,80.04,27900.0,57.5773,57.5845,57.5341,57.5485,27900.0
2015-02-09 14:35:00,80.04,80.07,80.03,80.04,18200.0,57.5485,57.5701,57.5413,57.5485,18200.0
2015-02-09 14:40:00,80.04,80.07,80.01,80.06,24400.0,57.5485,57.5701,57.5269,57.5629,24400.0
2015-02-09 14:45:00,80.05,80.06,79.91,79.92,29700.0,57.5557,57.5629,57.455,57.4622,29700.0
2015-02-09 14:50:00,79.93,79.96,79.85,79.86,102800.0,57.4694,57.491,57.4119,57.4191,102800.0
2015-02-09 14:55:00,79.87,79.87,79.81,79.81,64500.0,57.4263,57.4263,57.3831,57.3831,64500.0
2015-02-09 15:00:00,79.8,79.88,79.79,79.81,123400.0,57.3759,57.4335,57.3688,57.3831,123400.0
2015-02-09 15:05:00,79.82,79.85,79.78,79.84,63600.0,57.3903,57.4119,57.3616,57.4047,63600.0
2015-02-09 15:10:00,79.83,79.88,79.81,79.84,28000.0,57.3975,57.4335,57.3831,57.4047,28000.0
2015-02-09 15:15:00,79.84,79.86,79.75,79.75,97200.0,57.4047,57.4191,57.34,57.34,97200.0
2015-02-09 15:20:00,79.75,79.86,79.75,79.83,84600.0,57.34,57.4191,57.34,57.3975,84600.0
2015-02-09 15:25:00,79.83,79.9,79.82,79.9,50000.0,57.3975,57.4478,57.3903,57.4478,50000.0
2015-02-09 15:30:00,79.91,79.91,79.85,79.9,174500.0,57.455,57.455,57.4119,57.4478,174500.0
2015-02-09 15:35:00,79.89,79.92,79.84,79.87,199900.0,57.4407,57.4622,57.4047,57.4263,199900.0
2015-02-09 15:40:00,79.87,79.97,79.86,79.95,213400.0,57.4263,57.4982,57.4191,57.4838,213400.0
2015-02-09 15:45:00,79.95,79.95,79.82,79.89,194000.0,57.4838,57.4838,57.3903,57.4407,194000.0
2015-02-09 15:50:00,79.9,79.9,79.84,79.87,319200.0,57.4478,57.4478,57.4047,57.4263,319200.0
2015-02-09 15:55:00,79.86,79.87,79.75,79.78,1072900.0,57.4191,57.4263,57.34,57.3616,1072900.0
2015-02-10 09:30:00,79.84,80.0,79.83,79.96,157500.0,57.4047,57.5197,57.3975,57.491,157500.0
2015-02-10 09:35:00,79.96,80.0,79.86,79.88,60500.0,57.491,57.5197,57.4191,57.4335,60500.0
2015-02-10 09:40:00,79.88,79.89,79.66,79.76,85800.0,57.4335,57.4407,57.2753,57.3472,85800.0
2015-02-10 09:45:00,79.76,79.76,79.63,79.69,60600.0,57.3472,57.3472,57.2537,57.2969,60600.0
2015-02-10 09:50:00,79.7,79.76,79.52,79.53,35600.0,57.304,57.3472,57.1746,57.1818,35600.0
2015-02-10 09:55:00,79.53,79.56,79.49,79.51,112100.0,57.1818,57.2034,57.1531,57.1674,112100.0
2015-02-10 10:00:00,79.51,79.6,79.45,79.55,158500.0,57.1674,57.2321,57.1243,57.1962,158500.0
2015-02-10 10:05:00,79.55,79.69,79.53,79.69,34800.0,57.1962,57.2969,57.1818,57.2969,34800.0
2015-02-10 10:10:00,79.7,79.76,79.66,79.71,67300.0,57.304,57.3472,57.2753,57.3112,67300.0
2015-02-10 10:15:00,79.7,79.74,79.66,79.67,57800.0,57.304,57.3328,57.2753,57.2825,57800.0
2015-02-10 10:20:00,79.66,79.67,79.6,79.64,69300.0,57.2753,57.2825,57.2321,57.2609,69300.0
2015-02-10 10:25:00,79.64,79.69,79.61,79.63,41800.0,57.2609,57.2969,57.2393,57.2537,41800.0
2015-02-10 10:30:00,79.63,79.63,79.5,79.5,290600.0,57.2537,57.2537,57.1602,57.1602,290600.0
2015-02-10 10:35:00,79.5,79.51,79.44,79.45,34900.0,57.1602,57.1674,57.1171,57.1243,34900.0
2015-02-10 10:40:00,79.46,79.5,79.42,79.48,60000.0,57.1315,57.1602,57.1027,57.1459,60000.0
2015-02-10 10:45:00,79.47,79.48,79.33,79.35,308500.0,57.1387,57.1459,57.038,57.0524,308500.0
2015-02-10 10:50:00,79.34,79.38,79.31,79.36,108000.0,57.0452,57.074,57.0236,57.0596,108000.0
2015-02-10 10:55:00,79.35,79.4,79.35,79.37,177600.0,57.0524,57.0883,57.0524,57.0668,177600.0
2015-02-10 11:00:00,79.37,79.39,79.34,79.36,85100.0,57.0668,57.0812,57.0452,57.0596,85100.0
2015-02-10 11:05:00,79.36,79.39,79.33,79.38,58300.0,57.0596,57.0812,57.038,57.074,58300.0
2015-02-10 11:10:00,79.39,79.47,79.38,79.47,135700.0,57.0812,57.1387,57.074,57.1387,135700.0
2015-02-10 11:15:00,79.47,79.51,79.43,79.47,106300.0,57.1387,57.1674,57.1099,57.1387,106300.0
2015-02-10 11:20:00,79.46,79.5,79.43,79.47,95900.0,57.1315,57.1602,57.1099,57.1387,95900.0
2015-02-10 11:25:00,79.47,79.57,79.46,79.55,77400.0,57.1387,57.2106,57.1315,57.1962,77400.0
2015-02-10 11:30:00,79.56,79.58,79.53,79.54,64500.0,57.2034,57.2178,57.1818,57.189,64500.0
2015-02-10 11:35:00,79.54,79.56,79.48,79.5,53600.0,57.189,57.2034,57.1459,57.1602,53600.0
2015-02-10 11:40:00,79.5,79.51,79.45,79.45,25800.0,57.1602,57.1674,57.1243,57.1243,25800.0
2015-02-10 11:45:00,79.45,79.46,79.39,79.42,38900.0,57.1243,57.1315,57.0812,57.1027,38900.0
2015-02-10 11:50:00,79.41,79.42,79.3,79.33,57900.0,57.0955,57.1027,57.0164,57.038,57900.0
2015-02-10 11:55:00,79.33,79.35,79.25,79.27,99400.0,57.038,57.0524,56.9805,56.9949,99400.0
2015-02-10 12:00:00,79.28,79.28,79.2,79.22,49500.0,57.0021,57.0021,56.9445,56.9589,49500.0
2015-02-10 12:05:00,79.22,79.27,79.22,79.26,58600.0,56.9589,56.9949,56.9589,56.9877,58600.0
2015-02-10 12:10:00,79.26,79.41,79.26,79.4,43900.0,56.9877,57.0955,56.9877,57.0883,43900.0
2015-02-10 12:15:00,79.4,79.47,79.37,79.47,59300.0,57.0883,57.1387,57.0668,57.1387,59300.0
2015-02-10 12:20:00,79.48,79.49,79.39,79.42,32300.0,57.1459,57.1531,57.0812,57.1027,32300.0
2015-02-10 12:25:00,79.43,79.44,79.39,79.43,33700.0,57.1099,57.1171,57.0812,57.1099,33700.0
2015-02-10 12:30:00,79.43,79.55,79.42,79.53,21700.0,57.1099,57.1962,57.1027,57.1818,21700.0
2015-02-10 12:35:00,79.54,79.57,79.53,79.56,34000.0,57.189,57.2106,57.1818,57.2034,34000.0
2015-02-10 12:40:00,79.56,79.66,79.54,79.66,39600.0,57.2034,57.2753,57.189,57.2753,39600.0
2015-02-10 12:45:00,79.65,79.79,79.63,79.79,86500.0,57.2681,57.3688,57.2537,57.3688,86500.0
2015-02-10 12:50:00,79.79,79.83,79.76,79.77,43300.0,57.3688,57.3975,57.3472,57.3544,43300.0
2015-02-10 12:55:00,79.78,79.78,79.68,79.69,45800.0,57.3616,57.3616,57.2897,57.2969,45800.0
2015-02-10 13:00:00,79.69,79.72,79.6,79.61,30800.0,57.2969,57.3184,57.2321,57.2393,30800.0
2015-02-10 13:05:00,79.62,79.62,79.53,79.53,24800.0,57.2465,57.2465,57.1818,57.1818,24800.0
2015-02-10 13:10:00,79.52,79.52,79.47,79.51,46200.0,57.1746,57.1746,57.1387,57.1674,46200.0
2015-02-10 13:15:00,79.5,79.51,79.48,79.49,30400.0,57.1602,57.1674,57.1459,57.1531,30400.0
2015-02-10 13:20:00,79.48,79.49,79.42,79.47,45900.0,57.1459,57.1531,57.1027,57.1387,45900.0
2015-02-10 13:25:00,79.46,79.51,79.46,79.5,27300.0,57.1315,57.1674,57.1315,57.1602,27300.0
2015-02-10 13:30:00,79.5,79.55,79.46,79.54,33600.0,57.1602,57.1962,57.1315,57.189,33600.0
2015-02-10 13:35:00,79.54,79.68,79.53,79.68,50700.0,57.189,57.2897,57.1818,57.2897,50700.0
2015-02-10 13:40:00,79.67,79.68,79.65,79.67,32200.0,57.2825,57.2897,57.2681,57.2825,32200.0
2015-02-10 13:45:00,79.67,79.71,79.67,79.69,27500.0,57.2825,57.3112,57.2825,57.2969,27500.0
2015-02-10 13:50:00,79.69,79.72,79.65,79.66,35800.0,57.2969,57.3184,57.2681,57.2753,35800.0
2015-02-10 13:55:00,79.66,79.69,79.65,79.66,19200.0,57.2753,57.2969,57.2681,57.2753,19200.0
2015-02-10 14:00:00,79.67,79.7,79.66,79.7,20400.0,57.2825,57.304,57.2753,57.304,20400.0
2015-02-10 14:05:00,79.7,79.74,79.69,79.74,21300.0,57.304,57.3328,57.2969,57.3328,21300.0
2015-02-10 14:10:00,79.75,79.88,79.75,79.87,20100.0,57.34,57.4335,57.34,57.4263,20100.0
2015-02-10 14:15:00,79.87,79.91,79.86,79.91,61000.0,57.4263,57.455,57.4191,57.455,61000.0
2015-02-10 14:20:00,79.91,79.92,79.88,79.91,55600.0,57.455,57.4622,57.4335,57.455,55600.0
2015-02-10 14:25:00,79.9,79.99,79.9,79.98,49800.0,57.4478,57.5126,57.4478,57.5054,49800.0
2015-02-10 14:30:00,79.98,80.02,79.94,80.02,51400.0,57.5054,57.5341,57.4766,57.5341,51400.0
2015-02-10 14:35:00,80.01,80.09,79.99,80.07,37100.0,57.5269,57.5845,57.5126,57.5701,37100.0
2015-02-10 14:40:00,80.07,80.11,80.03,80.08,45600.0,57.5701,57.5988,57.5413,57.5773,45600.0
2015-02-10 14:45:00,80.09,80.11,80.07,80.1,69800.0,57.5845,57.5988,57.5701,57.5916,69800.0
2015-02-10 14:50:00,80.11,80.12,80.06,80.09,53400.0,57.5988,57.606,57.5629,57.5845,53400.0
2015-02-10 14:55:00,80.09,80.21,80.08,80.2,73700.0,57.5845,57.6707,57.5773,57.6635,73700.0
2015-02-10 15:00:00,80.21,80.21,80.15,80.15,58500.0,57.6707,57.6707,57.6276,57.6276,58500.0
2015-02-10 15:05:00,80.16,80.16,80.08,80.11,37900.0,57.6348,57.6348,57.5773,57.5988,37900.0
2015-02-10 15:10:00,80.11,80.12,80.0,80.0,33400.0,57.5988,57.606,57.5197,57.5197,33400.0
2015-02-10 15:15:00,80.0,80.0,79.94,79.97,78400.0,57.5197,57.5197,57.4766,57.4982,78400.0
2015-02-10 15:20:00,79.96,79.98,79.95,79.98,65000.0,57.491,57.5054,57.4838,57.5054,65000.0
2015-02-10 15:25:00,79.97,80.06,79.93,80.06,230100.0,57.4982,57.5629,57.4694,57.5629,230100.0
2015-02-10 15:30:00,80.05,80.06,79.98,80.01,57900.0,57.5557,57.5629,57.5054,57.5269,57900.0
2015-02-10 15:35:00,80.01,80.02,79.96,80.0,87000.0,57.5269,57.5341,57.491,57.5197,87000.0
2015-02-10 15:40:00,80.0,80.08,79.97,80.07,249300.0,57.5197,57.5773,57.4982,57.5701,249300.0
2015-02-10 15:45:00,80.07,80.1,80.01,80.03,289400.0,57.5701,57.5916,57.5269,57.5413,289400.0
2015-02-10 15:50:00,80.04,80.07,80.01,80.06,448600.0,57.5485,57.5701,57.5269,57.5629,448600.0
2015-02-10 15:55:00,80.06,80.09,80.03,80.06,836600.0,57.5629,57.5845,57.5413,57.5629,836600.0
2015-02-11 09:30:00,80.07,80.4,80.07,80.36,117100.0,57.5701,57.8073,57.5701,57.7786,117100.0
2015-02-11 09:35:00,80.37,80.43,80.22,80.26,100400.0,57.7858,57.8289,57.6779,57.7067,100400.0
2015-02-11 09:40:00,80.26,80.39,80.26,80.37,172200.0,57.7067,57.8002,57.7067,57.7858,172200.0
2015-02-11 09:45:00,80.37,80.39,80.27,80.3,39500.0,57.7858,57.8002,57.7139,57.7354,39500.0
2015-02-11 09:50:00,80.3,80.3,80.12,80.13,320700.0,57.7354,57.7354,57.606,57.6132,320700.0
2015-02-11 09:55:00,80.13,80.32,80.13,80.28,111700.0,57.6132,57.7498,57.6132,57.7211,111700.0
2015-02-11 10:00:00,80.3,80.3,80.17,80.17,69000.0,57.7354,57.7354,57.642,57.642,69000.0
2015-02-11 10:05:00,80.17,80.17,80.04,80.09,87100.0,57.642,57.642,57.5485,57.5845,87100.0
2015-02-11 10:10:00,80.09,80.17,80.08,80.08,33000.0,57.5845,57.642,57.5773,57.5773,33000.0
2015-02-11 10:15:00,80.08,80.08,79.97,79.99,58100.0,57.5773,57.5773,57.4982,57.5126,58100.0
2015-02-11 10:20:00,79.99,80.01,79.95,79.99,23800.0,57.5126,57.5269,57.4838,57.5126,23800.0
2015-02-11 10:25:00,79.98,80.14,79.96,80.13,41900.0,57.5054,57.6204,57.491,57.6132,41900.0
2015-02-11 10:30:00,80.12,80.17,80.1,80.14,32600.0,57.606,57.642,57.5916,57.6204,32600.0
2015-02-11 10:35:00,80.15,80.25,80.14,80.19,97100.0,57.6276,57.6995,57.6204,57.6564,97100.0
2015-02-11 10:40:00,80.19,80.23,80.17,80.2,40900.0,57.6564,57.6851,57.642,57.6635,40900.0
2015-02-11 10:45:00,80.21,80.24,80.2,80.2,28200.0,57.6707,57.6923,57.6635,57.6635,28200.0
2015-02-11 10:50:00,80.2,80.21,80.17,80.2,28800.0,57.6635,57.6707,57.642,57.6635,28800.0
2015-02-11 10:55:00,80.21,80.24,80.15,80.21,76500.0,57.6707,57.6923,57.6276,57.6707,76500.0
2015-02-11 11:00:00,80.22,80.24,80.11,80.11,101400.0,57.6779,57.6923,57.5988,57.5988,101400.0
2015-02-11 11:05:00,80.12,80.18,80.12,80.15,37500.0,57.606,57.6492,57.606,57.6276,37500.0
2015-02-11 11:10:00,80.16,80.18,80.03,80.03,62400.0,57.6348,57.6492,57.5413,57.5413,62400.0
2015-02-11 11:15:00,80.04,80.05,79.94,79.95,86500.0,57.5485,57.5557,57.4766,57.4838,86500.0
2015-02-11 11:20:00,79.96,79.96,79.85,79.93,108600.0,57.491,57.491,57.4119,57.4694,108600.0
2015-02-11 11:25:00,79.94,79.94,79.84,79.86,77100.0,57.4766,57.4766,57.4047,57.4191,77100.0
2015-02-11 11:30:00,79.85,79.86,79.74,79.78,103400.0,57.4119,57.4191,57.3328,57.3616,103400.0
2015-02-11 11:35:00,79.79,79.81,79.68,79.77,64400.0,57.3688,57.3831,57.2897,57.3544,64400.0
2015-02-11 11:40:00,79.76,79.83,79.75,79.76,185200.0,57.3472,57.3975,57.34,57.3472,185200.0
2015-02-11 11:45:00,79.77,79.86,79.76,79.85,95000.0,57.3544,57.4191,57.3472,57.4119,95000.0
2015-02-11 11:50:00,79.85,79.86,79.79,79.8,37200.0,57.4119,57.4191,57.3688,57.3759,37200.0
2015-02-11 11:55:00,79.79,79.8,79.66,79.66,55400.0,57.3688,57.3759,57.2753,57.2753,55400.0
2015-02-11 12:00:00,79.66,79.67,79.59,79.65,87500.0,57.2753,57.2825,57.225,57.2681,87500.0
2015-02-11 12:05:00,79.65,79.76,79.65,79.7,202600.0,57.2681,57.3472,57.2681,57.304,202600.0
2015-02-11 12:10:00,79.71,79.71,79.66,79.66,32800.0,57.3112,57.3112,57.2753,57.2753,32800.0
2015-02-11 12:15:00,79.66,79.71,79.63,79.7,74900.0,57.2753,57.3112,57.2537,57.304,74900.0
2015-02-11 12:20:00,79.69,79.69,79.58,79.61,67600.0,57.2969,57.2969,57.2178,57.2393,67600.0
2015-02-11 12:25:00,79.61,79.66,79.61,79.64,29900.0,57.2393,57.2753,57.2393,57.2609,29900.0
2015-02-11 12:30:00,79.64,79.69,79.63,79.66,56300.0,57.2609,57.2969,57.2537,57.2753,56300.0
2015-02-11 12:35:00,79.66,79.69,79.64,79.64,24200.0,57.2753,57.2969,57.2609,57.2609,24200.0
2015-02-11 12:40:00,79.63,79.63,79.51,79.51,115700.0,57.2537,57.2537,57.1674,57.1674,115700.0
2015-02-11 12:45:00,79.52,79.55,79.5,79.55,55000.0,57.1746,57.1962,57.1602,57.1962,55000.0
2015-02-11 12:50:00,79.54,79.57,79.51,79.51,29100.0,57.189,57.2106,57.1674,57.1674,29100.0
2015-02-11 12:55:00,79.51,79.51,79.42,79.43,38700.0,57.1674,57.1674,57.1027,57.1099,38700.0
2015-02-11 13:00:00,79.42,79.57,79.42,79.5,95700.0,57.1027,57.2106,57.1027,57.1602,95700.0
2015-02-11 13:05:00,79.5,79.52,79.46,79.47,62600.0,57.1602,57.1746,57.1315,57.1387,62600.0
2015-02-11 13:10:00,79.47,79.48,79.38,79.43,97100.0,57.1387,57.1459,57.074,57.1099,97100.0
2015-02-11 13:15:00,79.42,79.45,79.36,79.39,106400.0,57.1027,57.1243,57.0596,57.0812,106400.0
2015-02-11 13:20:00,79.38,79.45,79.34,79.44,91200.0,57.074,57.1243,57.0452,57.1171,91200.0
2015-02-11 13:25:00,79.43,79.45,79.39,79.4,48200.0,57.1099,57.1243,57.0812,57.0883,48200.0
2015-02-11 13:30:00,79.41,79.43,79.37,79.42,21200.0,57.0955,57.1099,57.0668,57.1027,21200.0
2015-02-11 13:35:00,79.42,79.54,79.41,79.54,49700.0,57.1027,57.189,57.0955,57.189,49700.0
2015-02-11 13:40:00,79.54,79.7,79.53,79.65,192700.0,57.189,57.304,57.1818,57.2681,192700.0
2015-02-11 13:45:00,79.65,79.67,79.64,79.67,21400.0,57.2681,57.2825,57.2609,57.2825,21400.0
2015-02-11 13:50:00,79.67,79.79,79.67,79.77,27100.0,57.2825,57.3688,57.2825,57.3544,27100.0
2015-02-11 13:55:00,79.77,79.95,79.75,79.9,135600.0,57.3544,57.4838,57.34,57.4478,135600.0
2015-02-11 14:00:00,79.9,79.95,79.87,79.9,46400.0,57.4478,57.4838,57.4263,57.4478,46400.0
2015-02-11 14:05:00,79.91,79.93,79.85,79.88,33000.0,57.455,57.4694,57.4119,57.4335,33000.0
2015-02-11 14:10:00,79.87,79.88,79.7,79.71,69400.0,57.4263,57.4335,57.304,57.3112,69400.0
2015-02-11 14:15:00,79.7,79.74,79.65,79.72,65200.0,57.304,57.3328,57.2681,57.3184,65200.0
2015-02-11 14:20:00,79.72,79.73,79.6,79.61,31300.0,57.3184,57.3256,57.2321,57.2393,31300.0
2015-02-11 14:25:00,79.61,79.68,79.56,79.68,62700.0,57.2393,57.2897,57.2034,57.2897,62700.0
2015-02-11 14:30:00,79.68,79.68,79.62,79.67,24600.0,57.2897,57.2897,57.2465,57.2825,24600.0
2015-02-11 14:35:00,79.69,79.74,79.68,79.74,21700.0,57.2969,57.3328,57.2897,57.3328,21700.0
2015-02-11 14:40:00,79.75,79.81,79.73,79.75,34100.0,57.34,57.3831,57.3256,57.34,34100.0
2015-02-11 14:45:00,79.75,79.82,79.75,79.81,34200.0,57.34,57.3903,57.34,57.3831,34200.0
2015-02-11 14:50:00,79.81,79.82,79.75,79.8,101100.0,57.3831,57.3903,57.34,57.3759,101100.0
2015-02-11 14:55:00,79.8,79.85,79.79,79.85,174600.0,57.3759,57.4119,57.3688,57.4119,174600.0
2015-02-11 15:00:00,79.85,79.85,79.79,79.82,126600.0,57.4119,57.4119,57.3688,57.3903,126600.0
2015-02-11 15:05:00,79.81,79.9,79.8,79.9,44700.0,57.3831,57.4478,57.3759,57.4478,44700.0
2015-02-11 15:10:00,79.89,79.89,79.84,79.85,44000.0,57.4407,57.4407,57.4047,57.4119,44000.0
2015-02-11 15:15:00,79.85,79.86,79.8,79.83,71400.0,57.4119,57.4191,57.3759,57.3975,71400.0
2015-02-11 15:20:00,79.84,79.91,79.83,79.91,42200.0,57.4047,57.455,57.3975,57.455,42200.0
2015-02-11 15:25:00,79.92,80.04,79.92,79.96,133600.0,57.4622,57.5485,57.4622,57.491,133600.0
2015-02-11 15:30:00,79.96,80.02,79.9,79.92,184000.0,57.491,57.5341,57.4478,57.4622,184000.0
2015-02-11 15:35:00,79.92,79.98,79.91,79.92,73900.0,57.4622,57.5054,57.455,57.4622,73900.0
2015-02-11 15:40:00,79.92,79.97,79.89,79.93,79500.0,57.4622,57.4982,57.4407,57.4694,79500.0
2015-02-11 15:45:00,79.92,79.94,79.84,79.89,132000.0,57.4622,57.4766,57.4047,57.4407,132000.0
2015-02-11 15:50:00,79.89,79.91,79.85,79.89,137200.0,57.4407,57.455,57.4119,57.4407,137200.0
2015-02-11 15:55:00,79.89,79.93,79.87,79.9,668700.0,57.4407,57.4694,57.4263,57.4478,668700.0
2015-02-12 09:30:00,80.5,80.5,80.04,80.08,118400.0,57.8792,57.8792,57.5485,57.5773,118400.0
2015-02-12 09:35:00,80.08,80.13,79.9,79.9,92300.0,57.5773,57.6132,57.4478,57.4478,92300.0
2015-02-12 09:40:00,79.9,79.92,79.8,79.88,133300.0,57.4478,57.4622,57.3759,57.4335,133300.0
2015-02-12 09:45:00,79.88,79.97,79.88,79.96,81600.0,57.4335,57.4982,57.4335,57.491,81600.0
2015-02-12 09:50:00,79.97,80.09,79.97,80.02,116500.0,57.4982,57.5845,57.4982,57.5341,116500.0
2015-02-12 09:55:00,80.01,80.17,80.01,80.15,119800.0,57.5269,57.642,57.5269,57.6276,119800.0
2015-02-12 10:00:00,80.14,80.35,80.14,80.35,184800.0,57.6204,57.7714,57.6204,57.7714,184800.0
2015-02-12 10:05:00,80.36,80.42,80.31,80.34,112400.0,57.7786,57.8217,57.7426,57.7642,112400.0
2015-02-12 10:10:00,80.34,80.35,80.25,80.29,171500.0,57.7642,57.7714,57.6995,57.7283,171500.0
2015-02-12 10:15:00,80.29,80.3,80.14,80.15,60300.0,57.7283,57.7354,57.6204,57.6276,60300.0
2015-02-12 10:20:00,80.14,80.2,80.09,80.13,68500.0,57.6204,57.6635,57.5845,57.6132,68500.0
2015-02-12 10:25:00,80.13,80.21,80.13,80.15,107500.0,57.6132,57.6707,57.6132,57.6276,107500.0
2015-02-12 10:30:00,80.15,80.23,80.15,80.22,63700.0,57.6276,57.6851,57.6276,57.6779,63700.0
2015-02-12 10:35:00,80.22,80.22,80.13,80.13,68900.0,57.6779,57.6779,57.6132,57.6132,68900.0
2015-02-12 10:40:00,80.13,80.19,80.13,80.17,64000.0,57.6132,57.6564,57.6132,57.642,64000.0
2015-02-12 10:45:00,80.17,80.33,80.17,80.32,96200.0,57.642,57.757,57.642,57.7498,96200.0
2015-02-12 10:50:00,80.33,80.37,80.32,80.37,48100.0,57.757,57.7858,57.7498,57.7858,48100.0
2015-02-12 10:55:00,80.37,80.46,80.36,80.39,93800.0,57.7858,57.8505,57.7786,57.8002,93800.0
2015-02-12 11:00:00,80.38,80.38,80.25,80.34,43700.0,57.793,57.793,57.6995,57.7642,43700.0
2015-02-12 11:05:00,80.34,80.36,80.28,80.32,36000.0,57.7642,57.7786,57.7211,57.7498,36000.0
2015-02-12 11:10:00,80.32,80.36,80.31,80.36,21000.0,57.7498,57.7786,57.7426,57.7786,21000.0
2015-02-12 11:15:00,80.35,80.38,80.31,80.35,12800.0,57.7714,57.793,57.7426,57.7714,12800.0
2015-02-12 11:20:00,80.35,80.36,80.25,80.25,39100.0,57.7714,57.7786,57.6995,57.6995,39100.0
2015-02-12 11:25:00,80.24,80.34,80.23,80.34,24100.0,57.6923,57.7642,57.6851,57.7642,24100.0
2015-02-12 11:30:00,80.38,80.38,80.33,80.33,28500.0,57.793,57.793,57.757,57.757,28500.0
2015-02-12 11:35:00,80.34,80.37,80.31,80.34,54200.0,57.7642,57.7858,57.7426,57.7642,54200.0
2015-02-12 11:40:00,80.35,80.37,80.31,80.35,118700.0,57.7714,57.7858,57.7426,57.7714,118700.0
2015-02-12 11:45:00,80.36,80.5,80.35,80.49,105300.0,57.7786,57.8792,57.7714,57.8721,105300.0
2015-02-12 11:50:00,80.48,80.55,80.45,80.53,112700.0,57.8649,57.9152,57.8433,57.9008,112700.0
2015-02-12 11:55:00,80.53,80.63,80.53,80.63,85100.0,57.9008,57.9727,57.9008,57.9727,85100.0
2015-02-12 12:00:00,80.64,80.67,80.62,80.63,27100.0,57.9799,58.0015,57.9655,57.9727,27100.0
2015-02-12 12:05:00,80.62,80.64,80.59,80.62,43000.0,57.9655,57.9799,57.944,57.9655,43000.0
2015-02-12 12:10:00,80.62,80.66,80.61,80.65,18800.0,57.9655,57.9943,57.9583,57.9871,18800.0
2015-02-12 12:15:00,80.66,80.7,80.63,80.65,36300.0,57.9943,58.023,57.9727,57.9871,36300.0
2015-02-12 12:20:00,80.65,80.67,80.64,80.65,21900.0,57.9871,58.0015,57.9799,57.9871,21900.0
2015-02-12 12:25:00,80.66,80.76,80.66,80.74,32600.0,57.9943,58.0662,57.9943,58.0518,32600.0
2015-02-12 12:30:00,80.74,80.79,80.73,80.75,82500.0,58.0518,58.0878,58.0446,58.059,82500.0
2015-02-12 12:35:00,80.76,80.79,80.66,80.66,53700.0,58.0662,58.0878,57.9943,57.9943,53700.0
2015-02-12 12:40:00,80.65,80.76,80.64,80.76,80600.0,57.9871,58.0662,57.9799,58.0662,80600.0
2015-02-12 12:45:00,80.75,80.81,80.73,80.79,178200.0,58.059,58.1021,58.0446,58.0878,178200.0
2015-02-12 12:50:00,80.79,80.79,80.71,80.73,45100.0,58.0878,58.0878,58.0302,58.0446,45100.0
2015-02-12 12:55:00,80.73,80.74,80.65,80.73,21300.0,58.0446,58.0518,57.9871,58.0446,21300.0
2015-02-12 13:00:00,80.73,80.73,80.65,80.66,17600.0,58.0446,58.0446,57.9871,57.9943,17600.0
2015-02-12 13:05:00,80.66,80.71,80.66,80.71,36100.0,57.9943,58.0302,57.9943,58.0302,36100.0
2015-02-12 13:10:00,80.71,80.71,80.68,80.71,39700.0,58.0302,58.0302,58.0087,58.0302,39700.0
2015-02-12 13:15:00,80.71,80.78,80.7,80.72,50200.0,58.0302,58.0806,58.023,58.0374,50200.0
2015-02-12 13:20:00,80.73,80.76,80.69,80.71,104000.0,58.0446,58.0662,58.0159,58.0302,104000.0
2015-02-12 13:25:00,80.72,80.74,80.71,80.74,11600.0,58.0374,58.0518,58.0302,58.0518,11600.0
2015-02-12 13:30:00,80.75,80.77,80.73,80.76,21200.0,58.059,58.0734,58.0446,58.0662,21200.0
2015-02-12 13:35:00,80.75,80.77,80.72,80.73,19900.0,58.059,58.0734,58.0374,58.0446,19900.0
2015-02-12 13:40:00,80.73,80.74,80.69,80.7,22000.0,58.0446,58.0518,58.0159,58.023,22000.0
2015-02-12 13:45:00,80.7,80.71,80.62,80.62,28400.0,58.023,58.0302,57.9655,57.9655,28400.0
2015-02-12 13:50:00,80.61,80.62,80.56,80.6,21200.0,57.9583,57.9655,57.9224,57.9511,21200.0
2015-02-12 13:55:00,80.6,80.67,80.6,80.62,18800.0,57.9511,58.0015,57.9511,57.9655,18800.0
2015-02-12 14:00:00,80.62,80.64,80.59,80.61,19600.0,57.9655,57.9799,57.944,57.9583,19600.0
2015-02-12 14:05:00,80.62,80.65,80.59,80.63,30300.0,57.9655,57.9871,57.944,57.9727,30300.0
2015-02-12 14:10:00,80.63,80.64,80.6,80.61,33100.0,57.9727,57.9799,57.9511,57.9583,33100.0
2015-02-12 14:15:00,80.6,80.71,80.59,80.71,139900.0,57.9511,58.0302,57.944,58.0302,139900.0
2015-02-12 14:20:00,80.71,80.72,80.66,80.66,33900.0,58.0302,58.0374,57.9943,57.9943,33900.0
2015-02-12 14:25:00,80.67,80.68,80.6,80.6,17700.0,58.0015,58.0087,57.9511,57.9511,17700.0
2015-02-12 14:30:00,80.59,80.66,80.58,80.66,35600.0,57.944,57.9943,57.9368,57.9943,35600.0
2015-02-12 14:35:00,80.66,80.7,80.65,80.7,27800.0,57.9943,58.023,57.9871,58.023,27800.0
2015-02-12 14:40:00,80.7,80.77,80.69,80.76,21200.0,58.023,58.0734,58.0159,58.0662,21200.0
2015-02-12 14:45:00,80.76,80.79,80.73,80.73,71400.0,58.0662,58.0878,58.0446,58.0446,71400.0
2015-02-12 14:50:00,80.73,80.78,80.73,80.78,71200.0,58.0446,58.0806,58.0446,58.0806,71200.0
2015-02-12 14:55:00,80.78,80.78,80.73,80.76,122700.0,58.0806,58.0806,58.0446,58.0662,122700.0
2015-02-12 15:00:00,80.77,80.78,80.75,80.76,119600.0,58.0734,58.0806,58.059,58.0662,119600.0
2015-02-12 15:05:00,80.77,80.79,80.75,80.75,144500.0,58.0734,58.0878,58.059,58.059,144500.0
2015-02-12 15:10:00,80.75,80.76,80.73,80.75,88800.0,58.059,58.0662,58.0446,58.059,88800.0
2015-02-12 15:15:00,80.75,80.78,80.73,80.74,43300.0,58.059,58.0806,58.0446,58.0518,43300.0
2015-02-12 15:20:00,80.74,80.77,80.72,80.72,38800.0,58.0518,58.0734,58.0374,58.0374,38800.0
2015-02-12 15:25:00,80.72,80.74,80.7,80.72,68700.0,58.0374,58.0518,58.023,58.0374,68700.0
2015-02-12 15:30:00,80.73,80.76,80.69,80.74,108600.0,58.0446,58.0662,58.0159,58.0518,108600.0
2015-02-12 15:35:00,80.74,80.76,80.72,80.73,126700.0,58.0518,58.0662,58.0374,58.0446,126700.0
2015-02-12 15:40:00,80.72,80.75,80.72,80.72,173900.0,58.0374,58.059,58.0374,58.0374,173900.0
2015-02-12 15:45:00,80.73,80.79,80.72,80.77,190900.0,58.0446,58.0878,58.0374,58.0734,190900.0
2015-02-12 15:50:00,80.77,80.8,80.76,80.77,151600.0,58.0734,58.0949,58.0662,58.0734,151600.0
2015-02-12 15:55:00,80.77,80.78,80.73,80.76,875700.0,58.0734,58.0806,58.0446,58.0662,875700.0
2015-02-13 09:30:00,80.79,81.0,80.46,80.49,130100.0,58.0878,58.2387,57.8505,57.8721,130100.0
2015-02-13 09:35:00,80.49,80.52,80.34,80.36,111300.0,57.8721,57.8936,57.7642,57.7786,111300.0
2015-02-13 09:40:00,80.37,80.47,80.31,80.39,108800.0,57.7858,57.8577,57.7426,57.8002,108800.0
2015-02-13 09:45:00,80.4,80.44,80.28,80.32,73500.0,57.8073,57.8361,57.7211,57.7498,73500.0
2015-02-13 09:50:00,80.32,80.38,80.29,80.34,74500.0,57.7498,57.793,57.7283,57.7642,74500.0
2015-02-13 09:55:00,80.34,80.34,80.18,80.18,158000.0,57.7642,57.7642,57.6492,57.6492,158000.0
2015-02-13 10:00:00,80.18,80.23,80.07,80.07,191900.0,57.6492,57.6851,57.5701,57.5701,191900.0
2015-02-13 10:05:00,80.07,80.19,80.06,80.07,152600.0,57.5701,57.6564,57.5629,57.5701,152600.0
2015-02-13 10:10:00,80.05,80.07,79.9,80.03,337600.0,57.5557,57.5701,57.4478,57.5413,337600.0
2015-02-13 10:15:00,80.02,80.08,79.99,79.99,54100.0,57.5341,57.5773,57.5126,57.5126,54100.0
2015-02-13 10:20:00,80.0,80.12,79.98,80.09,119900.0,57.5197,57.606,57.5054,57.5845,119900.0
2015-02-13 10:25:00,80.1,80.23,80.09,80.19,195100.0,57.5916,57.6851,57.5845,57.6564,195100.0
2015-02-13 10:30:00,80.2,80.2,80.13,80.13,87400.0,57.6635,57.6635,57.6132,57.6132,87400.0
2015-02-13 10:35:00,80.12,80.23,80.1,80.22,85300.0,57.606,57.6851,57.5916,57.6779,85300.0
2015-02-13 10:40:00,80.22,80.22,80.15,80.2,74300.0,57.6779,57.6779,57.6276,57.6635,74300.0
2015-02-13 10:45:00,80.21,80.32,80.21,80.31,103900.0,57.6707,57.7498,57.6707,57.7426,103900.0
2015-02-13 10:50:00,80.33,80.34,80.26,80.29,68400.0,57.757,57.7642,57.7067,57.7283,68400.0
2015-02-13 10:55:00,80.28,80.28,80.1,80.12,93400.0,57.7211,57.7211,57.5916,57.606,93400.0
2015-02-13 11:00:00,80.13,80.36,80.12,80.34,48500.0,57.6132,57.7786,57.606,57.7642,48500.0
2015-02-13 11:05:00,80.33,80.47,80.33,80.44,32900.0,57.757,57.8577,57.757,57.8361,32900.0
2015-02-13 11:10:00,80.44,80.51,80.4,80.49,123300.0,57.8361,57.8864,57.8073,57.8721,123300.0
2015-02-13 11:15:00,80.5,80.51,80.46,80.49,77300.0,57.8792,57.8864,57.8505,57.8721,77300.0
2015-02-13 11:20:00,80.49,80.55,80.47,80.54,24600.0,57.8721,57.9152,57.8577,57.908,24600.0
2015-02-13 11:25:00,80.55,80.56,80.44,80.48,47300.0,57.9152,57.9224,57.8361,57.8649,47300.0
2015-02-13 11:30:00,80.49,80.5,80.41,80.41,43500.0,57.8721,57.8792,57.8145,57.8145,43500.0
2015-02-13 11:35:00,80.41,80.42,80.36,80.42,93000.0,57.8145,57.8217,57.7786,57.8217,93000.0
2015-02-13 11:40:00,80.41,80.42,80.33,80.33,28800.0,57.8145,57.8217,57.757,57.757,28800.0
2015-02-13 11:45:00,80.33,80.33,80.27,80.32,26400.0,57.757,57.757,57.7139,57.7498,26400.0
2015-02-13 11:50:00,80.32,80.37,80.3,80.37,18200.0,57.7498,57.7858,57.7354,57.7858,18200.0
2015-02-13 11:55:00,80.37,80.38,80.3,80.35,17500.0,57.7858,57.793,57.7354,57.7714,17500.0
2015-02-13 12:00:00,80.33,80.41,80.3,80.39,54600.0,57.757,57.8145,57.7354,57.8002,54600.0
2015-02-13 12:05:00,80.38,80.4,80.24,80.26,34400.0,57.793,57.8073,57.6923,57.7067,34400.0
2015-02-13 12:10:00,80.26,80.29,80.25,80.29,34300.0,57.7067,57.7283,57.6995,57.7283,34300.0
2015-02-13 12:15:00,80.3,80.35,80.24,80.27,20700.0,57.7354,57.7714,57.6923,57.7139,20700.0
2015-02-13 12:20:00,80.27,80.28,80.17,80.17,47700.0,57.7139,57.7211,57.642,57.642,47700.0
2015-02-13 12:25:00,80.16,80.16,80.03,80.09,113400.0,57.6348,57.6348,57.5413,57.5845,113400.0
2015-02-13 12:30:00,80.09,80.1,80.02,80.02,73700.0,57.5845,57.5916,57.5341,57.5341,73700.0
2015-02-13 12:35:00,80.02,80.08,80.02,80.06,85200.0,57.5341,57.5773,57.5341,57.5629,85200.0
2015-02-13 12:40:00,80.07,80.11,80.06,80.11,55200.0,57.5701,57.5988,57.5629,57.5988,55200.0
2015-02-13 12:45:00,80.11,80.14,80.05,80.08,50100.0,57.5988,57.6204,57.5557,57.5773,50100.0
2015-02-13 12:50:00,80.07,80.11,80.04,80.05,56200.0,57.5701,57.5988,57.5485,57.5557,56200.0
2015-02-13 12:55:00,80.05,80.11,79.98,80.0,121200.0,57.5557,57.5988,57.5054,57.5197,121200.0
2015-02-13 13:00:00,80.01,80.1,80.01,80.09,55100.0,57.5269,57.5916,57.5269,57.5845,55100.0
2015-02-13 13:05:00,80.08,80.09,80.0,80.03,49500.0,57.5773,57.5845,57.5197,57.5413,49500.0
2015-02-13 13:10:00,80.02,80.03,79.99,79.99,36300.0,57.5341,57.5413,57.5126,57.5126,36300.0
2015-02-13 13:15:00,79.98,80.02,79.95,79.98,90300.0,57.5054,57.5341,57.4838,57.5054,90300.0
2015-02-13 13:20:00,79.97,79.97,79.9,79.92,78700.0,57.4982,57.4982,57.4478,57.4622,78700.0
2015-02-13 13:25:00,79.92,80.0,79.92,80.0,40500.0,57.4622,57.5197,57.4622,57.5197,40500.0
2015-02-13 13:30:00,80.0,80.02,79.95,79.96,17100.0,57.5197,57.5341,57.4838,57.491,17100.0
2015-02-13 13:35:00,79.97,80.04,79.96,80.04,76400.0,57.4982,57.5485,57.491,57.5485,76400.0
2015-02-13 13:40:00,80.04,80.06,79.98,80.02,28500.0,57.5485,57.5629,57.5054,57.5341,28500.0
2015-02-13 13:45:00,80.02,80.09,80.02,80.06,32700.0,57.5341,57.5845,57.5341,57.5629,32700.0
2015-02-13 13:50:00,80.06,80.09,80.02,80.02,45300.0,57.5629,57.5845,57.5341,57.5341,45300.0
2015-02-13 13:55:00,80.01,80.05,80.0,80.04,20000.0,57.5269,57.5557,57.5197,57.5485,20000.0
2015-02-13 14:00:00,80.04,80.09,80.03,80.06,16600.0,57.5485,57.5845,57.5413,57.5629,16600.0
2015-02-13 14:05:00,80.06,80.1,80.06,80.06,44300.0,57.5629,57.5916,57.5629,57.5629,44300.0
2015-02-13 14:10:00,80.07,80.16,80.07,80.11,85700.0,57.5701,57.6348,57.5701,57.5988,85700.0
2015-02-13 14:15:00,80.12,80.14,80.11,80.12,71000.0,57.606,57.6204,57.5988,57.606,71000.0
2015-02-13 14:20:00,80.12,80.2,80.1,80.2,60400.0,57.606,57.6635,57.5916,57.6635,60400.0
2015-02-13 14:25:00,80.21,80.25,80.21,80.22,74200.0,57.6707,57.6995,57.6707,57.6779,74200.0
2015-02-13 14:30:00,80.22,80.22,80.17,80.18,21500.0,57.6779,57.6779,57.642,57.6492,21500.0
2015-02-13 14:35:00,80.18,80.18,80.08,80.1,36400.0,57.6492,57.6492,57.5773,57.5916,36400.0
2015-02-13 14:40:00,80.09,80.19,80.09,80.17,31400.0,57.5845,57.6564,57.5845,57.642,31400.0
2015-02-13 14:45:00,80.18,80.2,80.17,80.19,61900.0,57.6492,57.6635,57.642,57.6564,61900.0
2015-02-13 14:50:00,80.18,80.19,80.12,80.19,78800.0,57.6492,57.6564,57.606,57.6564,78800.0
2015-02-13 14:55:00,80.2,80.22,80.19,80.22,27200.0,57.6635,57.6779,57.6564,57.6779,27200.0
2015-02-13 15:00:00,80.2,80.21,80.16,80.2,53700.0,57.6635,57.6707,57.6348,57.6635,53700.0
2015-02-13 15:05:00,80.21,80.27,80.21,80.22,45700.0,57.6707,57.7139,57.6707,57.6779,45700.0
2015-02-13 15:10:00,80.22,80.3,80.22,80.29,59100.0,57.6779,57.7354,57.6779,57.7283,59100.0
2015-02-13 15:15:00,80.28,80.28,80.23,80.24,68100.0,57.7211,57.7211,57.6851,57.6923,68100.0
2015-02-13 15:20:00,80.23,80.25,80.2,80.25,31400.0,57.6851,57.6995,57.6635,57.6995,31400.0
2015-02-13 15:25:00,80.25,80.27,80.21,80.25,48800.0,57.6995,57.7139,57.6707,57.6995,48800.0
2015-02-13 15:30:00,80.25,80.3,80.23,80.28,63600.0,57.6995,57.7354,57.6851,57.7211,63600.0
2015-02-13 15:35:00,80.28,80.38,80.28,80.33,55800.0,57.7211,57.793,57.7211,57.757,55800.0
2015-02-13 15:40:00,80.34,80.38,80.32,80.34,57800.0,57.7642,57.793,57.7498,57.7642,57800.0
2015-02-13 15:45:00,80.35,80.41,80.35,80.41,65800.0,57.7714,57.8145,57.7714,57.8145,65800.0
2015-02-13 15:50:00,80.41,80.42,80.35,80.4,177700.0,57.8145,57.8217,57.7714,57.8073,177700.0
2015-02-13 15:55:00,80.4,80.42,80.29,80.32,1347600.0,57.8073,57.8217,57.7283,57.7498,1347600.0
2015-02-17 09:30:00,80.08,80.22,79.99,80.16,424400.0,57.5773,57.6779,57.5126,57.6348,424400.0
2015-02-17 09:35:00,80.18,80.31,80.13,80.27,81300.0,57.6492,57.7426,57.6132,57.7139,81300.0
2015-02-17 09:40:00,80.27,80.66,80.27,80.62,240400.0,57.7139,57.9943,57.7139,57.9655,240400.0
2015-02-17 09:45:00,80.6,80.62,80.51,80.6,69600.0,57.9511,57.9655,57.8864,57.9511,69600.0
2015-02-17 09:50:00,80.59,80.86,80.58,80.63,212300.0,57.944,58.1381,57.9368,57.9727,212300.0
2015-02-17 09:55:00,80.64,80.68,80.57,80.68,75500.0,57.9799,58.0087,57.9296,58.0087,75500.0
2015-02-17 10:00:00,80.72,80.82,80.65,80.72,151600.0,58.0374,58.1093,57.9871,58.0374,151600.0
2015-02-17 10:05:00,80.72,80.8,80.66,80.7,109800.0,58.0374,58.0949,57.9943,58.023,109800.0
2015-02-17 10:10:00,80.7,80.74,80.6,80.72,96200.0,58.023,58.0518,57.9511,58.0374,96200.0
2015-02-17 10:15:00,80.73,80.95,80.72,80.85,134600.0,58.0446,58.2028,58.0374,58.1309,134600.0
2015-02-17 10:20:00,80.85,80.91,80.8,80.88,76900.0,58.1309,58.174,58.0949,58.1525,76900.0
2015-02-17 10:25:00,80.87,80.98,80.85,80.95,129800.0,58.1453,58.2244,58.1309,58.2028,129800.0
2015-02-17 10:30:00,80.96,80.96,80.82,80.82,200700.0,58.21,58.21,58.1093,58.1093,200700.0
2015-02-17 10:35:00,80.82,80.9,80.82,80.9,66000.0,58.1093,58.1668,58.1093,58.1668,66000.0
2015-02-17 10:40:00,80.9,80.96,80.86,80.91,159000.0,58.1668,58.21,58.1381,58.174,159000.0
2015-02-17 10:45:00,80.9,80.93,80.78,80.78,114900.0,58.1668,58.1884,58.0806,58.0806,114900.0
2015-02-17 10:50:00,80.79,80.79,80.59,80.67,104600.0,58.0878,58.0878,57.944,58.0015,104600.0
2015-02-17 10:55:00,80.67,80.68,80.51,80.53,61500.0,58.0015,58.0087,57.8864,57.9008,61500.0
2015-02-17 11:00:00,80.52,80.65,80.51,80.62,69500.0,57.8936,57.9871,57.8864,57.9655,69500.0
2015-02-17 11:05:00,80.61,80.68,80.58,80.68,40000.0,57.9583,58.0087,57.9368,58.0087,40000.0
2015-02-17 11:10:00,80.7,80.72,80.62,80.72,83800.0,58.023,58.0374,57.9655,58.0374,83800.0
2015-02-17 11:15:00,80.72,80.74,80.59,80.62,264000.0,58.0374,58.0518,57.944,57.9655,264000.0
2015-02-17 11:20:00,80.62,80.69,80.61,80.68,83800.0,57.9655,58.0159,57.9583,58.0087,83800.0
2015-02-17 11:25:00,80.67,80.69,80.6,80.65,69800.0,58.0015,58.0159,57.9511,57.9871,69800.0
2015-02-17 11:30:00,80.64,80.64,80.52,80.59,90200.0,57.9799,57.9799,57.8936,57.944,90200.0
2015-02-17 11:35:00,80.58,80.59,80.49,80.55,99200.0,57.9368,57.944,57.8721,57.9152,99200.0
2015-02-17 11:40:00,80.56,80.56,80.39,80.45,72200.0,57.9224,57.9224,57.8002,57.8433,72200.0
2015-02-17 11:45:00,80.45,80.51,80.43,80.49,68500.0,57.8433,57.8864,57.8289,57.8721,68500.0
2015-02-17 11:50:00,80.5,80.51,80.43,80.51,44900.0,57.8792,57.8864,57.8289,57.8864,44900.0
2015-02-17 11:55:00,80.52,80.61,80.5,80.51,58800.0,57.8936,57.9583,57.8792,57.8864,58800.0
2015-02-17 12:00:00,80.52,80.6,80.46,80.46,82800.0,57.8936,57.9511,57.8505,57.8505,82800.0
2015-02-17 12:05:00,80.46,80.58,80.45,80.58,127600.0,57.8505,57.9368,57.8433,57.9368,127600.0
2015-02-17 12:10:00,80.58,80.58,80.44,80.49,59000.0,57.9368,57.9368,57.8361,57.8721,59000.0
2015-02-17 12:15:00,80.48,80.52,80.46,80.47,31400.0,57.8649,57.8936,57.8505,57.8577,31400.0
2015-02-17 12:20:00,80.47,80.53,80.46,80.53,30300.0,57.8577,57.9008,57.8505,57.9008,30300.0
2015-02-17 12:25:00,80.53,80.61,80.51,80.6,38600.0,57.9008,57.9583,57.8864,57.9511,38600.0
2015-02-17 12:30:00,80.59,80.65,80.57,80.58,97500.0,57.944,57.9871,57.9296,57.9368,97500.0
2015-02-17 12:35:00,80.57,80.58,80.54,80.54,20000.0,57.9296,57.9368,57.908,57.908,20000.0
2015-02-17 12:40:00,80.53,80.64,80.52,80.64,20000.0,57.9008,57.9799,57.8936,57.9799,20000.0
2015-02-17 12:45:00,80.64,80.71,80.63,80.67,40900.0,57.9799,58.0302,57.9727,58.0015,40900.0
2015-02-17 12:50:00,80.67,80.73,80.64,80.69,41100.0,58.0015,58.0446,57.9799,58.0159,41100.0
2015-02-17 12:55:00,80.69,80.71,80.66,80.68,30700.0,58.0159,58.0302,57.9943,58.0087,30700.0
2015-02-17 13:00:00,80.69,80.72,80.67,80.72,15500.0,58.0159,58.0374,58.0015,58.0374,15500.0
2015-02-17 13:05:00,80.72,80.72,80.64,80.66,48200.0,58.0374,58.0374,57.9799,57.9943,48200.0
2015-02-17 13:10:00,80.65,80.69,80.59,80.64,36800.0,57.9871,58.0159,57.944,57.9799,36800.0
2015-02-17 13:15:00,80.65,80.65,80.53,80.53,89700.0,57.9871,57.9871,57.9008,57.9008,89700.0
2015-02-17 13:20:00,80.53,80.53,80.42,80.43,105500.0,57.9008,57.9008,57.8217,57.8289,105500.0
2015-02-17 13:25:00,80.43,80.46,80.37,80.37,26100.0,57.8289,57.8505,57.7858,57.7858,26100.0
2015-02-17 13:30:00,80.38,80.4,80.33,80.34,56200.0,57.793,57.8073,57.757,57.7642,56200.0
2015-02-17 13:35:00,80.34,80.4,80.33,80.38,56600.0,57.7642,57.8073,57.757,57.793,56600.0
2015-02-17 13:40:00,80.38,80.41,80.29,80.34,85500.0,57.793,57.8145,57.7283,57.7642,85500.0
2015-02-17 13:45:00,80.35,80.41,80.33,80.36,66300.0,57.7714,57.8145,57.757,57.7786,66300.0
2015-02-17 13:50:00,80.36,80.41,80.32,80.32,88200.0,57.7786,57.8145,57.7498,57.7498,88200.0
2015-02-17 13:55:00,80.33,80.39,80.3,80.39,30100.0,57.757,57.8002,57.7354,57.8002,30100.0
2015-02-17 14:00:00,80.39,80.4,80.33,80.34,38500.0,57.8002,57.8073,57.757,57.7642,38500.0
2015-02-17 14:05:00,80.34,80.39,80.33,80.36,23000.0,57.7642,57.8002,57.757,57.7786,23000.0
2015-02-17 14:10:00,80.37,80.38,80.31,80.32,25400.0,57.7858,57.793,57.7426,57.7498,25400.0
2015-02-17 14:15:00,80.32,80.35,80.3,80.35,19200.0,57.7498,57.7714,57.7354,57.7714,19200.0
2015-02-17 14:20:00,80.34,80.36,80.3,80.3,47200.0,57.7642,57.7786,57.7354,57.7354,47200.0
2015-02-17 14:25:00,80.31,80.35,80.26,80.31,54800.0,57.7426,57.7714,57.7067,57.7426,54800.0
2015-02-17 14:30:00,80.3,80.31,80.23,80.29,117600.0,57.7354,57.7426,57.6851,57.7283,117600.0
2015-02-17 14:35:00,80.29,80.31,80.24,80.24,117700.0,57.7283,57.7426,57.6923,57.6923,117700.0
2015-02-17 14:40:00,80.24,80.26,80.22,80.23,30100.0,57.6923,57.7067,57.6779,57.6851,30100.0
2015-02-17 14:45:00,80.22,80.23,80.19,80.21,35900.0,57.6779,57.6851,57.6564,57.6707,35900.0
2015-02-17 14:50:00,80.21,80.22,80.07,80.08,55700.0,57.6707,57.6779,57.5701,57.5773,55700.0
2015-02-17 14:55:00,80.07,80.08,79.96,80.05,109500.0,57.5701,57.5773,57.491,57.5557,109500.0
2015-02-17 15:00:00,80.05,80.09,80.01,80.06,70800.0,57.5557,57.5845,57.5269,57.5629,70800.0
2015-02-17 15:05:00,80.05,80.1,80.04,80.09,30300.0,57.5557,57.5916,57.5485,57.5845,30300.0
2015-02-17 15:10:00,80.08,80.12,80.06,80.09,104600.0,57.5773,57.606,57.5629,57.5845,104600.0
2015-02-17 15:15:00,80.09,80.14,80.03,80.05,201500.0,57.5845,57.6204,57.5413,57.5557,201500.0
2015-02-17 15:20:00,80.04,80.08,80.02,80.05,139000.0,57.5485,57.5773,57.5341,57.5557,139000.0
2015-02-17 15:25:00,80.05,80.06,79.98,80.03,75800.0,57.5557,57.5629,57.5054,57.5413,75800.0
2015-02-17 15:30:00,80.03,80.06,79.97,80.01,92800.0,57.5413,57.5629,57.4982,57.5269,92800.0
2015-02-17 15:35:00,80.01,80.06,79.98,80.0,148000.0,57.5269,57.5629,57.5054,57.5197,148000.0
2015-02-17 15:40:00,80.0,80.08,79.99,80.08,86300.0,57.5197,57.5773,57.5126,57.5773,86300.0
2015-02-17 15:45:00,80.08,80.17,80.05,80.16,267000.0,57.5773,57.642,57.5557,57.6348,267000.0
2015-02-17 15:50:00,80.16,80.17,80.11,80.15,196200.0,57.6348,57.642,57.5988,57.6276,196200.0
2015-02-17 15:55:00,80.15,80.17,80.07,80.1,1894500.0,57.6276,57.642,57.5701,57.5916,1894500.0
2015-02-18 09:30:00,80.27,80.29,80.11,80.2,214400.0,57.7139,57.7283,57.5988,57.6635,214400.0
2015-02-18 09:35:00,80.2,80.2,79.84,79.85,155800.0,57.6635,57.6635,57.4047,57.4119,155800.0
2015-02-18 09:40:00,79.84,79.9,79.67,79.71,162300.0,57.4047,57.4478,57.2825,57.3112,162300.0
2015-02-18 09:45:00,79.72,79.76,79.58,79.74,361200.0,57.3184,57.3472,57.2178,57.3328,361200.0
2015-02-18 09:50:00,79.75,79.76,79.7,79.72,58700.0,57.34,57.3472,57.304,57.3184,58700.0
2015-02-18 09:55:00,79.72,79.8,79.68,79.79,69800.0,57.3184,57.3759,57.2897,57.3688,69800.0
2015-02-18 10:00:00,79.78,79.81,79.62,79.75,176800.0,57.3616,57.3831,57.2465,57.34,176800.0
2015-02-18 10:05:00,79.75,79.9,79.75,79.87,111300.0,57.34,57.4478,57.34,57.4263,111300.0
2015-02-18 10:10:00,79.87,79.89,79.75,79.86,55200.0,57.4263,57.4407,57.34,57.4191,55200.0
2015-02-18 10:15:00,79.87,79.87,79.79,79.8,102100.0,57.4263,57.4263,57.3688,57.3759,102100.0
2015-02-18 10:20:00,79.79,79.86,79.74,79.74,173500.0,57.3688,57.4191,57.3328,57.3328,173500.0
2015-02-18 10:25:00,79.74,79.76,79.66,79.73,246400.0,57.3328,57.3472,57.2753,57.3256,246400.0
2015-02-18 10:30:00,79.73,79.76,79.67,79.74,217600.0,57.3256,57.3472,57.2825,57.3328,217600.0
2015-02-18 10:35:00,79.74,79.76,79.69,79.73,127300.0,57.3328,57.3472,57.2969,57.3256,127300.0
2015-02-18 10:40:00,79.73,79.76,79.7,79.75,744000.0,57.3256,57.3472,57.304,57.34,744000.0
2015-02-18 10:45:00,79.75,79.75,79.68,79.75,215600.0,57.34,57.34,57.2897,57.34,215600.0
2015-02-18 10:50:00,79.75,79.76,79.67,79.7,171700.0,57.34,57.3472,57.2825,57.304,171700.0
2015-02-18 10:55:00,79.7,79.76,79.67,79.67,53900.0,57.304,57.3472,57.2825,57.2825,53900.0
2015-02-18 11:00:00,79.67,79.68,79.6,79.63,65800.0,57.2825,57.2897,57.2321,57.2537,65800.0
2015-02-18 11:05:00,79.63,79.71,79.61,79.7,100900.0,57.2537,57.3112,57.2393,57.304,100900.0
2015-02-18 11:10:00,79.7,79.71,79.63,79.68,157300.0,57.304,57.3112,57.2537,57.2897,157300.0
2015-02-18 11:15:00,79.67,79.72,79.66,79.7,197900.0,57.2825,57.3184,57.2753,57.304,197900.0
2015-02-18 11:20:00,79.69,79.75,79.65,79.65,174400.0,57.2969,57.34,57.2681,57.2681,174400.0
2015-02-18 11:25:00,79.64,79.73,79.63,79.72,107200.0,57.2609,57.3256,57.2537,57.3184,107200.0
2015-02-18 11:30:00,79.73,79.76,79.68,79.75,130300.0,57.3256,57.3472,57.2897,57.34,130300.0
2015-02-18 11:35:00,79.75,79.86,79.74,79.86,336500.0,57.34,57.4191,57.3328,57.4191,336500.0
2015-02-18 11:40:00,79.87,79.93,79.82,79.85,306000.0,57.4263,57.4694,57.3903,57.4119,306000.0
2015-02-18 11:45:00,79.85,79.98,79.84,79.96,63200.0,57.4119,57.5054,57.4047,57.491,63200.0
2015-02-18 11:50:00,79.98,80.05,79.97,80.03,38900.0,57.5054,57.5557,57.4982,57.5413,38900.0
2015-02-18 11:55:00,80.04,80.04,79.94,79.96,81000.0,57.5485,57.5485,57.4766,57.491,81000.0
2015-02-18 12:00:00,79.97,80.07,79.96,80.06,41500.0,57.4982,57.5701,57.491,57.5629,41500.0
2015-02-18 12:05:00,80.06,80.07,79.99,80.06,67700.0,57.5629,57.5701,57.5126,57.5629,67700.0
2015-02-18 12:10:00,80.07,80.14,80.04,80.05,66200.0,57.5701,57.6204,57.5485,57.5557,66200.0
2015-02-18 12:15:00,80.05,80.13,80.04,80.11,42200.0,57.5557,57.6132,57.5485,57.5988,42200.0
2015-02-18 12:20:00,80.12,80.13,80.01,80.02,40600.0,57.606,57.6132,57.5269,57.5341,40600.0
2015-02-18 12:25:00,80.01,80.18,80.01,80.11,80200.0,57.5269,57.6492,57.5269,57.5988,80200.0
2015-02-18 12:30:00,80.11,80.14,80.02,80.02,32000.0,57.5988,57.6204,57.5341,57.5341,32000.0
2015-02-18 12:35:00,80.03,80.08,80.0,80.01,33900.0,57.5413,57.5773,57.5197,57.5269,33900.0
2015-02-18 12:40:00,80.0,80.06,79.97,80.02,28900.0,57.5197,57.5629,57.4982,57.5341,28900.0
2015-02-18 12:45:00,80.03,80.16,80.02,80.05,66100.0,57.5413,57.6348,57.5341,57.5557,66100.0
2015-02-18 12:50:00,80.05,80.11,80.01,80.01,31700.0,57.5557,57.5988,57.5269,57.5269,31700.0
2015-02-18 12:55:00,80.0,80.06,79.99,80.06,23800.0,57.5197,57.5629,57.5126,57.5629,23800.0
2015-02-18 13:00:00,80.06,80.11,80.02,80.1,70800.0,57.5629,57.5988,57.5341,57.5916,70800.0
2015-02-18 13:05:00,80.1,80.12,80.04,80.04,38900.0,57.5916,57.606,57.5485,57.5485,38900.0
2015-02-18 13:10:00,80.05,80.08,80.03,80.03,43000.0,57.5557,57.5773,57.5413,57.5413,43000.0
2015-02-18 13:15:00,80.04,80.06,79.99,80.03,41200.0,57.5485,57.5629,57.5126,57.5413,41200.0
2015-02-18 13:20:00,80.04,80.05,79.97,80.01,39800.0,57.5485,57.5557,57.4982,57.5269,39800.0
2015-02-18 13:25:00,80.02,80.06,79.98,80.01,38300.0,57.5341,57.5629,57.5054,57.5269,38300.0
2015-02-18 13:30:00,80.02,80.04,79.98,79.98,114900.0,57.5341,57.5485,57.5054,57.5054,114900.0
2015-02-18 13:35:00,79.97,79.99,79.96,79.96,54300.0,57.4982,57.5126,57.491,57.491,54300.0
2015-02-18 13:40:00,79.97,79.98,79.87,79.88,56400.0,57.4982,57.5054,57.4263,57.4335,56400.0
2015-02-18 13:45:00,79.88,79.93,79.86,79.87,55200.0,57.4335,57.4694,57.4191,57.4263,55200.0
2015-02-18 13:50:00,79.87,79.98,79.86,79.9,67100.0,57.4263,57.5054,57.4191,57.4478,67100.0
2015-02-18 13:55:00,79.9,79.95,79.9,79.95,24100.0,57.4478,57.4838,57.4478,57.4838,24100.0
2015-02-18 14:00:00,79.95,80.46,79.95,80.44,639400.0,57.4838,57.8505,57.4838,57.8361,639400.0
2015-02-18 14:05:00,80.45,80.51,80.35,80.5,462400.0,57.8433,57.8864,57.7714,57.8792,462400.0
2015-02-18 14:10:00,80.5,80.65,80.4,80.53,417000.0,57.8792,57.9871,57.8073,57.9008,417000.0
2015-02-18 14:15:00,80.54,80.63,80.49,80.52,247300.0,57.908,57.9727,57.8721,57.8936,247300.0
2015-02-18 14:20:00,80.52,80.56,80.41,80.56,265200.0,57.8936,57.9224,57.8145,57.9224,265200.0
2015-02-18 14:25:00,80.55,80.56,80.43,80.48,155700.0,57.9152,57.9224,57.8289,57.8649,155700.0
2015-02-18 14:30:00,80.48,80.66,80.43,80.64,331800.0,57.8649,57.9943,57.8289,57.9799,331800.0
2015-02-18 14:35:00,80.64,80.65,80.51,80.64,152800.0,57.9799,57.9871,57.8864,57.9799,152800.0
2015-02-18 14:40:00,80.65,80.69,80.61,80.64,185000.0,57.9871,58.0159,57.9583,57.9799,185000.0
2015-02-18 14:45:00,80.64,80.71,80.63,80.66,154900.0,57.9799,58.0302,57.9727,57.9943,154900.0
2015-02-18 14:50:00,80.67,80.67,80.56,80.6,103000.0,58.0015,58.0015,57.9224,57.9511,103000.0
2015-02-18 14:55:00,80.6,80.63,80.54,80.58,45300.0,57.9511,57.9727,57.908,57.9368,45300.0
2015-02-18 15:00:00,80.58,80.65,80.58,80.63,151600.0,57.9368,57.9871,57.9368,57.9727,151600.0
2015-02-18 15:05:00,80.63,80.75,80.63,80.7,247100.0,57.9727,58.059,57.9727,58.023,247100.0
2015-02-18 15:10:00,80.71,80.74,80.65,80.73,120700.0,58.0302,58.0518,57.9871,58.0446,120700.0
2015-02-18 15:15:00,80.73,80.77,80.69,80.76,127200.0,58.0446,58.0734,58.0159,58.0662,127200.0
2015-02-18 15:20:00,80.76,80.77,80.7,80.71,60900.0,58.0662,58.0734,58.023,58.0302,60900.0
2015-02-18 15:25:00,80.71,80.81,80.7,80.8,110100.0,58.0302,58.1021,58.023,58.0949,110100.0
2015-02-18 15:30:00,80.81,80.85,80.78,80.83,248100.0,58.1021,58.1309,58.0806,58.1165,248100.0
2015-02-18 15:35:00,80.82,80.83,80.79,80.81,65700.0,58.1093,58.1165,58.0878,58.1021,65700.0
2015-02-18 15:40:00,80.81,80.87,80.72,80.72,293800.0,58.1021,58.1453,58.0374,58.0374,293800.0
2015-02-18 15:45:00,80.73,80.81,80.73,80.78,141200.0,58.0446,58.1021,58.0446,58.0806,141200.0
2015-02-18 15:50:00,80.77,80.78,80.76,80.78,114600.0,58.0734,58.0806,58.0662,58.0806,114600.0
2015-02-18 15:55:00,80.78,80.78,80.73,80.77,935200.0,58.0806,58.0806,58.0446,58.0734,935200.0
2015-02-19 09:30:00,80.08,80.65,80.07,80.33,176000.0,57.5773,57.9871,57.5701,57.757,176000.0
2015-02-19 09:35:00,80.33,80.33,79.85,79.85,132600.0,57.757,57.757,57.4119,57.4119,132600.0
2015-02-19 09:40:00,79.85,80.03,79.74,80.02,298000.0,57.4119,57.5413,57.3328,57.5341,298000.0
2015-02-19 09:45:00,80.0,80.18,79.94,80.17,311600.0,57.5197,57.6492,57.4766,57.642,311600.0
2015-02-19 09:50:00,80.17,80.26,80.16,80.18,299500.0,57.642,57.7067,57.6348,57.6492,299500.0
2015-02-19 09:55:00,80.19,80.39,80.19,80.32,117900.0,57.6564,57.8002,57.6564,57.7498,117900.0
2015-02-19 10:00:00,80.35,80.35,80.23,80.25,133600.0,57.7714,57.7714,57.6851,57.6995,133600.0
2015-02-19 10:05:00,80.25,80.33,80.09,80.09,143100.0,57.6995,57.757,57.5845,57.5845,143100.0
2015-02-19 10:10:00,80.08,80.16,80.06,80.16,274000.0,57.5773,57.6348,57.5629,57.6348,274000.0
2015-02-19 10:15:00,80.16,80.16,80.05,80.07,137100.0,57.6348,57.6348,57.5557,57.5701,137100.0
2015-02-19 10:20:00,80.06,80.1,80.01,80.01,105600.0,57.5629,57.5916,57.5269,57.5269,105600.0
2015-02-19 10:25:00,80.01,80.04,79.98,80.01,76700.0,57.5269,57.5485,57.5054,57.5269,76700.0
2015-02-19 10:30:00,80.01,80.02,79.93,79.98,118800.0,57.5269,57.5341,57.4694,57.5054,118800.0
2015-02-19 10:35:00,79.99,80.02,79.94,79.98,155500.0,57.5126,57.5341,57.4766,57.5054,155500.0
2015-02-19 10:40:00,79.98,80.02,79.91,79.92,220300.0,57.5054,57.5341,57.455,57.4622,220300.0
2015-02-19 10:45:00,79.93,79.98,79.9,79.9,118200.0,57.4694,57.5054,57.4478,57.4478,118200.0
2015-02-19 10:50:00,79.9,79.94,79.77,79.78,127300.0,57.4478,57.4766,57.3544,57.3616,127300.0
2015-02-19 10:55:00,79.78,79.98,79.77,79.97,165500.0,57.3616,57.5054,57.3544,57.4982,165500.0
2015-02-19 11:00:00,79.98,79.98,79.82,79.83,175500.0,57.5054,57.5054,57.3903,57.3975,175500.0
2015-02-19 11:05:00,79.83,79.84,79.73,79.75,155900.0,57.3975,57.4047,57.3256,57.34,155900.0
2015-02-19 11:10:00,79.74,79.75,79.7,79.71,133200.0,57.3328,57.34,57.304,57.3112,133200.0
2015-02-19 11:15:00,79.71,79.89,79.71,79.79,158300.0,57.3112,57.4407,57.3112,57.3688,158300.0
2015-02-19 11:20:00,79.79,79.86,79.76,79.77,66300.0,57.3688,57.4191,57.3472,57.3544,66300.0
2015-02-19 11:25:00,79.75,79.8,79.72,79.72,69100.0,57.34,57.3759,57.3184,57.3184,69100.0
2015-02-19 11:30:00,79.72,79.72,79.62,79.64,175300.0,57.3184,57.3184,57.2465,57.2609,175300.0
2015-02-19 11:35:00,79.64,79.72,79.62,79.64,282800.0,57.2609,57.3184,57.2465,57.2609,282800.0
2015-02-19 11:40:00,79.65,79.69,79.62,79.62,61900.0,57.2681,57.2969,57.2465,57.2465,61900.0
2015-02-19 11:45:00,79.63,79.64,79.53,79.53,176000.0,57.2537,57.2609,57.1818,57.1818,176000.0
2015-02-19 11:50:00,79.54,79.64,79.53,79.63,104500.0,57.189,57.2609,57.1818,57.2537,104500.0
2015-02-19 11:55:00,79.63,79.75,79.61,79.74,109700.0,57.2537,57.34,57.2393,57.3328,109700.0
2015-02-19 12:00:00,79.73,79.83,79.73,79.81,64800.0,57.3256,57.3975,57.3256,57.3831,64800.0
2015-02-19 12:05:00,79.8,79.83,79.69,79.72,145600.0,57.3759,57.3975,57.2969,57.3184,145600.0
2015-02-19 12:10:00,79.72,79.72,79.57,79.58,52200.0,57.3184,57.3184,57.2106,57.2178,52200.0
2015-02-19 12:15:00,79.58,79.65,79.51,79.64,87000.0,57.2178,57.2681,57.1674,57.2609,87000.0
2015-02-19 12:20:00,79.63,79.63,79.55,79.56,53000.0,57.2537,57.2537,57.1962,57.2034,53000.0
2015-02-19 12:25:00,79.56,79.57,79.54,79.54,30200.0,57.2034,57.2106,57.189,57.189,30200.0
2015-02-19 12:30:00,79.55,79.56,79.48,79.48,39800.0,57.1962,57.2034,57.1459,57.1459,39800.0
2015-02-19 12:35:00,79.48,79.49,79.41,79.46,125600.0,57.1459,57.1531,57.0955,57.1315,125600.0
2015-02-19 12:40:00,79.46,79.53,79.43,79.44,62900.0,57.1315,57.1818,57.1099,57.1171,62900.0
2015-02-19 12:45:00,79.43,79.44,79.33,79.33,81600.0,57.1099,57.1171,57.038,57.038,81600.0
2015-02-19 12:50:00,79.33,79.38,79.31,79.34,52300.0,57.038,57.074,57.0236,57.0452,52300.0
2015-02-19 12:55:00,79.34,79.43,79.34,79.42,31600.0,57.0452,57.1099,57.0452,57.1027,31600.0
2015-02-19 13:00:00,79.43,79.43,79.31,79.38,79200.0,57.1099,57.1099,57.0236,57.074,79200.0
2015-02-19 13:05:00,79.39,79.42,79.33,79.37,92000.0,57.0812,57.1027,57.038,57.0668,92000.0
2015-02-19 13:10:00,79.36,79.39,79.26,79.28,72800.0,57.0596,57.0812,56.9877,57.0021,72800.0
2015-02-19 13:15:00,79.27,79.35,79.26,79.29,159400.0,56.9949,57.0524,56.9877,57.0093,159400.0
2015-02-19 13:20:00,79.29,79.38,79.28,79.28,145200.0,57.0093,57.074,57.0021,57.0021,145200.0
2015-02-19 13:25:00,79.28,79.34,79.26,79.28,97900.0,57.0021,57.0452,56.9877,57.0021,97900.0
2015-02-19 13:30:00,79.26,79.38,79.26,79.36,208800.0,56.9877,57.074,56.9877,57.0596,208800.0
2015-02-19 13:35:00,79.37,79.37,79.34,79.37,64200.0,57.0668,57.0668,57.0452,57.0668,64200.0
2015-02-19 13:40:00,79.37,79.37,79.28,79.29,91500.0,57.0668,57.0668,57.0021,57.0093,91500.0
2015-02-19 13:45:00,79.3,79.33,79.3,79.31,58900.0,57.0164,57.038,57.0164,57.0236,58900.0
2015-02-19 13:50:00,79.31,79.44,79.31,79.44,123700.0,57.0236,57.1171,57.0236,57.1171,123700.0
2015-02-19 13:55:00,79.44,79.48,79.43,79.46,39600.0,57.1171,57.1459,57.1099,57.1315,39600.0
2015-02-19 14:00:00,79.45,79.47,79.32,79.32,75500.0,57.1243,57.1387,57.0308,57.0308,75500.0
2015-02-19 14:05:00,79.32,79.41,79.32,79.41,39900.0,57.0308,57.0955,57.0308,57.0955,39900.0
2015-02-19 14:10:00,79.41,79.48,79.4,79.44,51300.0,57.0955,57.1459,57.0883,57.1171,51300.0
2015-02-19 14:15:00,79.43,79.43,79.39,79.41,31000.0,57.1099,57.1099,57.0812,57.0955,31000.0
2015-02-19 14:20:00,79.4,79.41,79.33,79.35,53700.0,57.0883,57.0955,57.038,57.0524,53700.0
2015-02-19 14:25:00,79.34,79.44,79.32,79.43,57400.0,57.0452,57.1171,57.0308,57.1099,57400.0
2015-02-19 14:30:00,79.44,79.48,79.43,79.44,40500.0,57.1171,57.1459,57.1099,57.1171,40500.0
2015-02-19 14:35:00,79.43,79.43,79.32,79.32,27700.0,57.1099,57.1099,57.0308,57.0308,27700.0
2015-02-19 14:40:00,79.32,79.35,79.28,79.33,53400.0,57.0308,57.0524,57.0021,57.038,53400.0
2015-02-19 14:45:00,79.33,79.36,79.26,79.27,19400.0,57.038,57.0596,56.9877,56.9949,19400.0
2015-02-19 14:50:00,79.27,79.35,79.26,79.35,29400.0,56.9949,57.0524,56.9877,57.0524,29400.0
2015-02-19 14:55:00,79.35,79.38,79.31,79.35,97300.0,57.0524,57.074,57.0236,57.0524,97300.0
2015-02-19 15:00:00,79.36,79.42,79.36,79.39,43000.0,57.0596,57.1027,57.0596,57.0812,43000.0
2015-02-19 15:05:00,79.39,79.42,79.33,79.33,61100.0,57.0812,57.1027,57.038,57.038,61100.0
2015-02-19 15:10:00,79.33,79.4,79.33,79.35,158300.0,57.038,57.0883,57.038,57.0524,158300.0
2015-02-19 15:15:00,79.34,79.36,79.29,79.34,98600.0,57.0452,57.0596,57.0093,57.0452,98600.0
2015-02-19 15:20:00,79.34,79.36,79.29,79.29,82600.0,57.0452,57.0596,57.0093,57.0093,82600.0
2015-02-19 15:25:00,79.29,79.36,79.26,79.28,104100.0,57.0093,57.0596,56.9877,57.0021,104100.0
2015-02-19 15:30:00,79.29,79.3,79.2,79.25,103200.0,57.0093,57.0164,56.9445,56.9805,103200.0
2015-02-19 15:35:00,79.25,79.28,79.16,79.2,251400.0,56.9805,57.0021,56.9158,56.9445,251400.0
2015-02-19 15:40:00,79.2,79.22,79.11,79.18,286500.0,56.9445,56.9589,56.8798,56.9302,286500.0
2015-02-19 15:45:00,79.19,79.24,79.18,79.24,151900.0,56.9374,56.9733,56.9302,56.9733,151900.0
2015-02-19 15:50:00,79.23,79.27,79.21,79.23,338200.0,56.9661,56.9949,56.9517,56.9661,338200.0
2015-02-19 15:55:00,79.24,79.29,79.22,79.24,1319400.0,56.9733,57.0093,56.9589,56.9733,1319400.0
2015-02-20 09:30:00,79.64,79.69,79.13,79.41,268700.0,57.2609,57.2969,56.8942,57.0955,268700.0
2015-02-20 09:35:00,79.41,79.43,79.21,79.23,252300.0,57.0955,57.1099,56.9517,56.9661,252300.0
2015-02-20 09:40:00,79.24,79.38,79.2,79.37,150700.0,56.9733,57.074,56.9445,57.0668,150700.0
2015-02-20 09:45:00,79.36,79.57,79.36,79.55,167300.0,57.0596,57.2106,57.0596,57.1962,167300.0
2015-02-20 09:50:00,79.55,79.69,79.52,79.59,143200.0,57.1962,57.2969,57.1746,57.225,143200.0
2015-02-20 09:55:00,79.59,79.61,79.43,79.44,92000.0,57.225,57.2393,57.1099,57.1171,92000.0
2015-02-20 10:00:00,79.44,79.52,79.39,79.52,99500.0,57.1171,57.1746,57.0812,57.1746,99500.0
2015-02-20 10:05:00,79.51,79.52,79.43,79.45,102600.0,57.1674,57.1746,57.1099,57.1243,102600.0
2015-02-20 10:10:00,79.45,79.6,79.36,79.6,99200.0,57.1243,57.2321,57.0596,57.2321,99200.0
2015-02-20 10:15:00,79.59,79.63,79.51,79.61,217200.0,57.225,57.2537,57.1674,57.2393,217200.0
2015-02-20 10:20:00,79.59,79.71,79.52,79.71,95900.0,57.225,57.3112,57.1746,57.3112,95900.0
2015-02-20 10:25:00,79.72,79.74,79.61,79.62,62600.0,57.3184,57.3328,57.2393,57.2465,62600.0
2015-02-20 10:30:00,79.62,79.68,79.6,79.67,55500.0,57.2465,57.2897,57.2321,57.2825,55500.0
2015-02-20 10:35:00,79.66,79.85,79.66,79.84,264100.0,57.2753,57.4119,57.2753,57.4047,264100.0
2015-02-20 10:40:00,79.85,79.85,79.73,79.75,86800.0,57.4119,57.4119,57.3256,57.34,86800.0
2015-02-20 10:45:00,79.75,79.94,79.75,79.94,80000.0,57.34,57.4766,57.34,57.4766,80000.0
2015-02-20 10:50:00,79.95,79.99,79.87,79.99,60300.0,57.4838,57.5126,57.4263,57.5126,60300.0
2015-02-20 10:55:00,79.98,79.99,79.93,79.98,85800.0,57.5054,57.5126,57.4694,57.5054,85800.0
2015-02-20 11:00:00,79.97,80.02,79.92,79.94,77900.0,57.4982,57.5341,57.4622,57.4766,77900.0
2015-02-20 11:05:00,79.94,79.94,79.79,79.79,60700.0,57.4766,57.4766,57.3688,57.3688,60700.0
2015-02-20 11:10:00,79.79,79.81,79.76,79.78,58400.0,57.3688,57.3831,57.3472,57.3616,58400.0
2015-02-20 11:15:00,79.78,79.78,79.73,79.74,23800.0,57.3616,57.3616,57.3256,57.3328,23800.0
2015-02-20 11:20:00,79.74,79.76,79.64,79.66,43800.0,57.3328,57.3472,57.2609,57.2753,43800.0
2015-02-20 11:25:00,79.67,79.73,79.63,79.65,54200.0,57.2825,57.3256,57.2537,57.2681,54200.0
2015-02-20 11:30:00,79.66,79.76,79.65,79.75,65800.0,57.2753,57.3472,57.2681,57.34,65800.0
2015-02-20 11:35:00,79.75,79.77,79.69,79.69,33600.0,57.34,57.3544,57.2969,57.2969,33600.0
2015-02-20 11:40:00,79.69,79.75,79.67,79.67,62800.0,57.2969,57.34,57.2825,57.2825,62800.0
2015-02-20 11:45:00,79.67,79.76,79.67,79.76,25600.0,57.2825,57.3472,57.2825,57.3472,25600.0
2015-02-20 11:50:00,79.75,79.75,79.69,79.74,19800.0,57.34,57.34,57.2969,57.3328,19800.0
2015-02-20 11:55:00,79.73,79.74,79.68,79.73,14600.0,57.3256,57.3328,57.2897,57.3256,14600.0
2015-02-20 12:00:00,79.73,79.87,79.73,79.87,113900.0,57.3256,57.4263,57.3256,57.4263,113900.0
2015-02-20 12:05:00,79.87,79.92,79.8,79.83,66000.0,57.4263,57.4622,57.3759,57.3975,66000.0
2015-02-20 12:10:00,79.83,79.83,79.79,79.8,21200.0,57.3975,57.3975,57.3688,57.3759,21200.0
2015-02-20 12:15:00,79.8,79.86,79.78,79.82,43300.0,57.3759,57.4191,57.3616,57.3903,43300.0
2015-02-20 12:20:00,79.83,79.83,79.8,79.8,57600.0,57.3975,57.3975,57.3759,57.3759,57600.0
2015-02-20 12:25:00,79.79,79.92,79.77,79.88,86400.0,57.3688,57.4622,57.3544,57.4335,86400.0
2015-02-20 12:30:00,79.88,79.89,79.82,79.85,21200.0,57.4335,57.4407,57.3903,57.4119,21200.0
2015-02-20 12:35:00,79.85,79.97,79.81,79.84,184700.0,57.4119,57.4982,57.3831,57.4047,184700.0
2015-02-20 12:40:00,79.82,79.96,79.81,79.82,158600.0,57.3903,57.491,57.3831,57.3903,158600.0
2015-02-20 12:45:00,79.82,79.88,79.82,79.87,54900.0,57.3903,57.4335,57.3903,57.4263,54900.0
2015-02-20 12:50:00,79.88,79.99,79.87,79.98,104900.0,57.4335,57.5126,57.4263,57.5054,104900.0
2015-02-20 12:55:00,79.97,79.97,79.92,79.94,18100.0,57.4982,57.4982,57.4622,57.4766,18100.0
2015-02-20 13:00:00,79.94,79.97,79.91,79.92,15100.0,57.4766,57.4982,57.455,57.4622,15100.0
2015-02-20 13:05:00,79.92,79.93,79.9,79.91,49600.0,57.4622,57.4694,57.4478,57.455,49600.0
2015-02-20 13:10:00,79.91,79.97,79.9,79.95,140300.0,57.455,57.4982,57.4478,57.4838,140300.0
2015-02-20 13:15:00,79.94,79.95,79.86,79.88,28100.0,57.4766,57.4838,57.4191,57.4335,28100.0
2015-02-20 13:20:00,79.88,79.91,79.85,79.9,26000.0,57.4335,57.455,57.4119,57.4478,26000.0
2015-02-20 13:25:00,79.9,79.97,79.89,79.9,45100.0,57.4478,57.4982,57.4407,57.4478,45100.0
2015-02-20 13:30:00,79.91,79.96,79.89,79.95,38900.0,57.455,57.491,57.4407,57.4838,38900.0
2015-02-20 13:35:00,79.95,79.97,79.89,79.95,84300.0,57.4838,57.4982,57.4407,57.4838,84300.0
2015-02-20 13:40:00,79.94,79.95,79.84,79.85,116400.0,57.4766,57.4838,57.4047,57.4119,116400.0
2015-02-20 13:45:00,79.86,79.86,79.8,79.85,83600.0,57.4191,57.4191,57.3759,57.4119,83600.0
2015-02-20 13:50:00,79.85,79.85,79.82,79.84,41200.0,57.4119,57.4119,57.3903,57.4047,41200.0
2015-02-20 13:55:00,79.84,79.88,79.83,79.84,136200.0,57.4047,57.4335,57.3975,57.4047,136200.0
2015-02-20 14:00:00,79.83,79.87,79.83,79.86,50900.0,57.3975,57.4263,57.3975,57.4191,50900.0
2015-02-20 14:05:00,79.86,79.9,79.86,79.86,66000.0,57.4191,57.4478,57.4191,57.4191,66000.0
2015-02-20 14:10:00,79.86,79.92,79.81,79.81,50500.0,57.4191,57.4622,57.3831,57.3831,50500.0
2015-02-20 14:15:00,79.81,79.86,79.8,79.84,67900.0,57.3831,57.4191,57.3759,57.4047,67900.0
2015-02-20 14:20:00,79.85,79.87,79.82,79.84,58900.0,57.4119,57.4263,57.3903,57.4047,58900.0
2015-02-20 14:25:00,79.85,79.87,79.82,79.84,96700.0,57.4119,57.4263,57.3903,57.4047,96700.0
2015-02-20 14:30:00,79.84,79.88,79.83,79.88,23000.0,57.4047,57.4335,57.3975,57.4335,23000.0
2015-02-20 14:35:00,79.88,79.93,79.85,79.86,30000.0,57.4335,57.4694,57.4119,57.4191,30000.0
2015-02-20 14:40:00,79.86,79.87,79.82,79.82,24700.0,57.4191,57.4263,57.3903,57.3903,24700.0
2015-02-20 14:45:00,79.83,79.84,79.81,79.81,72100.0,57.3975,57.4047,57.3831,57.3831,72100.0
2015-02-20 14:50:00,79.81,79.83,79.78,79.81,166200.0,57.3831,57.3975,57.3616,57.3831,166200.0
2015-02-20 14:55:00,79.81,79.83,79.74,79.82,142600.0,57.3831,57.3975,57.3328,57.3903,142600.0
2015-02-20 15:00:00,79.82,79.9,79.82,79.84,44300.0,57.3903,57.4478,57.3903,57.4047,44300.0
2015-02-20 15:05:00,79.84,79.92,79.82,79.9,104400.0,57.4047,57.4622,57.3903,57.4478,104400.0
2015-02-20 15:10:00,79.9,79.94,79.89,79.91,80700.0,57.4478,57.4766,57.4407,57.455,80700.0
2015-02-20 15:15:00,79.9,79.93,79.88,79.92,171900.0,57.4478,57.4694,57.4335,57.4622,171900.0
2015-02-20 15:20:00,79.93,79.96,79.9,79.94,209900.0,57.4694,57.491,57.4478,57.4766,209900.0
2015-02-20 15:25:00,79.93,79.95,79.89,79.94,109800.0,57.4694,57.4838,57.4407,57.4766,109800.0
2015-02-20 15:30:00,79.94,79.98,79.87,79.97,143300.0,57.4766,57.5054,57.4263,57.4982,143300.0
2015-02-20 15:35:00,79.97,80.15,79.94,80.09,358700.0,57.4982,57.6276,57.4766,57.5845,358700.0
2015-02-20 15:40:00,80.09,80.09,79.95,80.0,223500.0,57.5845,57.5845,57.4838,57.5197,223500.0
2015-02-20 15:45:00,80.0,80.13,79.99,79.99,385800.0,57.5197,57.6132,57.5126,57.5126,385800.0
2015-02-20 15:50:00,80.0,80.02,79.99,80.01,329200.0,57.5197,57.5341,57.5126,57.5269,329200.0
2015-02-20 15:55:00,80.02,80.09,79.99,80.0,1279800.0,57.5341,57.5845,57.5126,57.5197,1279800.0
2015-02-23 09:30:00,80.26,80.35,80.07,80.32,218900.0,57.7067,57.7714,57.5701,57.7498,218900.0
2015-02-23 09:35:00,80.32,80.47,80.31,80.4,424200.0,57.7498,57.8577,57.7426,57.8073,424200.0
2015-02-23 09:40:00,80.4,80.54,80.39,80.45,269400.0,57.8073,57.908,57.8002,57.8433,269400.0
2015-02-23 09:45:00,80.45,80.46,80.28,80.32,170500.0,57.8433,57.8505,57.7211,57.7498,170500.0
2015-02-23 09:50:00,80.31,80.31,80.21,80.26,154600.0,57.7426,57.7426,57.6707,57.7067,154600.0
2015-02-23 09:55:00,80.25,80.26,79.92,79.97,257500.0,57.6995,57.7067,57.4622,57.4982,257500.0
2015-02-23 10:00:00,79.98,80.04,79.9,80.04,233600.0,57.5054,57.5485,57.4478,57.5485,233600.0
2015-02-23 10:05:00,80.05,80.1,79.94,80.03,123100.0,57.5557,57.5916,57.4766,57.5413,123100.0
2015-02-23 10:10:00,80.04,80.11,79.99,80.11,151900.0,57.5485,57.5988,57.5126,57.5988,151900.0
2015-02-23 10:15:00,80.11,80.23,80.09,80.12,84100.0,57.5988,57.6851,57.5845,57.606,84100.0
2015-02-23 10:20:00,80.11,80.26,80.09,80.22,42300.0,57.5988,57.7067,57.5845,57.6779,42300.0
2015-02-23 10:25:00,80.2,80.23,80.17,80.17,27300.0,57.6635,57.6851,57.642,57.642,27300.0
2015-02-23 10:30:00,80.17,80.21,80.11,80.18,76800.0,57.642,57.6707,57.5988,57.6492,76800.0
2015-02-23 10:35:00,80.19,80.21,80.09,80.09,63900.0,57.6564,57.6707,57.5845,57.5845,63900.0
2015-02-23 10:40:00,80.11,80.13,80.05,80.06,72500.0,57.5988,57.6132,57.5557,57.5629,72500.0
2015-02-23 10:45:00,80.06,80.15,80.05,80.08,78300.0,57.5629,57.6276,57.5557,57.5773,78300.0
2015-02-23 10:50:00,80.08,80.11,79.97,79.98,35200.0,57.5773,57.5988,57.4982,57.5054,35200.0
2015-02-23 10:55:00,79.98,80.06,79.95,80.04,35800.0,57.5054,57.5629,57.4838,57.5485,35800.0
2015-02-23 11:00:00,80.06,80.24,80.06,80.19,84900.0,57.5629,57.6923,57.5629,57.6564,84900.0
2015-02-23 11:05:00,80.19,80.28,80.18,80.24,30700.0,57.6564,57.7211,57.6492,57.6923,30700.0
2015-02-23 11:10:00,80.24,80.32,80.19,80.31,79400.0,57.6923,57.7498,57.6564,57.7426,79400.0
2015-02-23 11:15:00,80.31,80.41,80.31,80.31,95800.0,57.7426,57.8145,57.7426,57.7426,95800.0
2015-02-23 11:20:00,80.31,80.32,80.21,80.25,85800.0,57.7426,57.7498,57.6707,57.6995,85800.0
2015-02-23 11:25:00,80.24,80.24,80.12,80.12,51400.0,57.6923,57.6923,57.606,57.606,51400.0
2015-02-23 11:30:00,80.12,80.18,80.08,80.18,85900.0,57.606,57.6492,57.5773,57.6492,85900.0
2015-02-23 11:35:00,80.17,80.28,80.15,80.24,43300.0,57.642,57.7211,57.6276,57.6923,43300.0
2015-02-23 11:40:00,80.26,80.36,80.26,80.33,55900.0,57.7067,57.7786,57.7067,57.757,55900.0
2015-02-23 11:45:00,80.33,80.33,80.25,80.26,43800.0,57.757,57.757,57.6995,57.7067,43800.0
2015-02-23 11:50:00,80.27,80.27,80.2,80.24,34800.0,57.7139,57.7139,57.6635,57.6923,34800.0
2015-02-23 11:55:00,80.24,80.25,80.18,80.25,46900.0,57.6923,57.6995,57.6492,57.6995,46900.0
2015-02-23 12:00:00,80.25,80.38,80.25,80.35,75500.0,57.6995,57.793,57.6995,57.7714,75500.0
2015-02-23 12:05:00,80.36,80.38,80.32,80.35,24700.0,57.7786,57.793,57.7498,57.7714,24700.0
2015-02-23 12:10:00,80.35,80.4,80.33,80.4,17000.0,57.7714,57.8073,57.757,57.8073,17000.0
2015-02-23 12:15:00,80.4,80.52,80.39,80.51,66200.0,57.8073,57.8936,57.8002,57.8864,66200.0
2015-02-23 12:20:00,80.51,80.51,80.45,80.46,98200.0,57.8864,57.8864,57.8433,57.8505,98200.0
2015-02-23 12:25:00,80.45,80.48,80.35,80.36,31500.0,57.8433,57.8649,57.7714,57.7786,31500.0
2015-02-23 12:30:00,80.35,80.35,80.27,80.3,45200.0,57.7714,57.7714,57.7139,57.7354,45200.0
2015-02-23 12:35:00,80.3,80.38,80.27,80.28,27800.0,57.7354,57.793,57.7139,57.7211,27800.0
2015-02-23 12:40:00,80.27,80.29,80.19,80.19,36600.0,57.7139,57.7283,57.6564,57.6564,36600.0
2015-02-23 12:45:00,80.19,80.23,80.15,80.16,126000.0,57.6564,57.6851,57.6276,57.6348,126000.0
2015-02-23 12:50:00,80.17,80.23,80.17,80.23,74200.0,57.642,57.6851,57.642,57.6851,74200.0
2015-02-23 12:55:00,80.24,80.24,80.21,80.23,32000.0,57.6923,57.6923,57.6707,57.6851,32000.0
2015-02-23 13:00:00,80.22,80.28,80.17,80.28,63100.0,57.6779,57.7211,57.642,57.7211,63100.0
2015-02-23 13:05:00,80.28,80.41,80.04,80.41,193200.0,57.7211,57.8145,57.5485,57.8145,193200.0
2015-02-23 13:10:00,80.43,80.52,80.43,80.44,45100.0,57.8289,57.8936,57.8289,57.8361,45100.0
2015-02-23 13:15:00,80.44,80.45,80.41,80.41,24200.0,57.8361,57.8433,57.8145,57.8145,24200.0
2015-02-23 13:20:00,80.4,80.41,80.29,80.3,55700.0,57.8073,57.8145,57.7283,57.7354,55700.0
2015-02-23 13:25:00,80.29,80.39,80.29,80.38,33500.0,57.7283,57.8002,57.7283,57.793,33500.0
2015-02-23 13:30:00,80.38,80.38,80.26,80.3,52400.0,57.793,57.793,57.7067,57.7354,52400.0
2015-02-23 13:35:00,80.29,80.3,80.19,80.23,79100.0,57.7283,57.7354,57.6564,57.6851,79100.0
2015-02-23 13:40:00,80.24,80.25,80.22,80.23,17500.0,57.6923,57.6995,57.6779,57.6851,17500.0
2015-02-23 13:45:00,80.24,80.24,80.18,80.19,23100.0,57.6923,57.6923,57.6492,57.6564,23100.0
2015-02-23 13:50:00,80.2,80.28,80.2,80.21,40200.0,57.6635,57.7211,57.6635,57.6707,40200.0
2015-02-23 13:55:00,80.21,80.25,80.15,80.25,62100.0,57.6707,57.6995,57.6276,57.6995,62100.0
2015-02-23 14:00:00,80.24,80.34,80.24,80.34,177500.0,57.6923,57.7642,57.6923,57.7642,177500.0
2015-02-23 14:05:00,80.33,80.47,80.33,80.45,67300.0,57.757,57.8577,57.757,57.8433,67300.0
2015-02-23 14:10:00,80.45,80.45,80.3,80.31,47100.0,57.8433,57.8433,57.7354,57.7426,47100.0
2015-02-23 14:15:00,80.3,80.36,80.28,80.36,47700.0,57.7354,57.7786,57.7211,57.7786,47700.0
2015-02-23 14:20:00,80.36,80.42,80.32,80.33,46100.0,57.7786,57.8217,57.7498,57.757,46100.0
2015-02-23 14:25:00,80.34,80.36,80.26,80.27,60900.0,57.7642,57.7786,57.7067,57.7139,60900.0
2015-02-23 14:30:00,80.26,80.34,80.25,80.34,97200.0,57.7067,57.7642,57.6995,57.7642,97200.0
2015-02-23 14:35:00,80.33,80.33,80.22,80.22,62400.0,57.757,57.757,57.6779,57.6779,62400.0
2015-02-23 14:40:00,80.21,80.22,80.18,80.22,34500.0,57.6707,57.6779,57.6492,57.6779,34500.0
2015-02-23 14:45:00,80.22,80.26,80.2,80.21,34600.0,57.6779,57.7067,57.6635,57.6707,34600.0
2015-02-23 14:50:00,80.2,80.21,80.11,80.12,27000.0,57.6635,57.6707,57.5988,57.606,27000.0
2015-02-23 14:55:00,80.11,80.16,80.11,80.12,28700.0,57.5988,57.6348,57.5988,57.606,28700.0
2015-02-23 15:00:00,80.11,80.2,80.11,80.15,55200.0,57.5988,57.6635,57.5988,57.6276,55200.0
2015-02-23 15:05:00,80.14,80.23,80.14,80.18,97100.0,57.6204,57.6851,57.6204,57.6492,97100.0
2015-02-23 15:10:00,80.19,80.24,80.17,80.22,32200.0,57.6564,57.6923,57.642,57.6779,32200.0
2015-02-23 15:15:00,80.23,80.25,80.21,80.21,57800.0,57.6851,57.6995,57.6707,57.6707,57800.0
2015-02-23 15:20:00,80.22,80.23,80.15,80.2,41400.0,57.6779,57.6851,57.6276,57.6635,41400.0
2015-02-23 15:25:00,80.21,80.21,80.16,80.19,34900.0,57.6707,57.6707,57.6348,57.6564,34900.0
2015-02-23 15:30:00,80.19,80.29,80.18,80.25,54300.0,57.6564,57.7283,57.6492,57.6995,54300.0
2015-02-23 15:35:00,80.25,80.33,80.24,80.33,76400.0,57.6995,57.757,57.6923,57.757,76400.0
2015-02-23 15:40:00,80.32,80.33,80.27,80.32,110900.0,57.7498,57.757,57.7139,57.7498,110900.0
2015-02-23 15:45:00,80.33,80.4,80.32,80.37,299200.0,57.757,57.8073,57.7498,57.7858,299200.0
2015-02-23 15:50:00,80.38,80.46,80.36,80.46,321400.0,57.793,57.8505,57.7786,57.8505,321400.0
2015-02-23 15:55:00,80.46,80.62,80.45,80.56,1328800.0,57.8505,57.9655,57.8433,57.9224,1328800.0
2015-02-24 09:30:00,80.0,80.13,79.75,79.82,391100.0,57.5197,57.6132,57.34,57.3903,391100.0
2015-02-24 09:35:00,79.82,79.84,79.62,79.73,307200.0,57.3903,57.4047,57.2465,57.3256,307200.0
2015-02-24 09:40:00,79.74,79.81,79.48,79.5,237900.0,57.3328,57.3831,57.1459,57.1602,237900.0
2015-02-24 09:45:00,79.48,79.61,79.44,79.56,485300.0,57.1459,57.2393,57.1171,57.2034,485300.0
2015-02-24 09:50:00,79.57,79.63,79.49,79.52,460000.0,57.2106,57.2537,57.1531,57.1746,460000.0
2015-02-24 09:55:00,79.53,79.63,79.48,79.62,241800.0,57.1818,57.2537,57.1459,57.2465,241800.0
2015-02-24 10:00:00,79.61,79.62,79.37,79.38,843200.0,57.2393,57.2465,57.0668,57.074,843200.0
2015-02-24 10:05:00,79.37,79.47,79.32,79.38,523900.0,57.0668,57.1387,57.0308,57.074,523900.0
2015-02-24 10:10:00,79.38,79.45,79.24,79.24,311200.0,57.074,57.1243,56.9733,56.9733,311200.0
2015-02-24 10:15:00,79.24,79.35,79.13,79.27,829000.0,56.9733,57.0524,56.8942,56.9949,829000.0
2015-02-24 10:20:00,79.27,79.35,79.27,79.32,416200.0,56.9949,57.0524,56.9949,57.0308,416200.0
2015-02-24 10:25:00,79.33,79.38,79.24,79.36,602700.0,57.038,57.074,56.9733,57.0596,602700.0
2015-02-24 10:30:00,79.36,79.36,79.27,79.29,252900.0,57.0596,57.0596,56.9949,57.0093,252900.0
2015-02-24 10:35:00,79.3,79.48,79.29,79.45,316000.0,57.0164,57.1459,57.0093,57.1243,316000.0
2015-02-24 10:40:00,79.45,79.52,79.42,79.47,191400.0,57.1243,57.1746,57.1027,57.1387,191400.0
2015-02-24 10:45:00,79.47,79.47,79.4,79.47,99800.0,57.1387,57.1387,57.0883,57.1387,99800.0
2015-02-24 10:50:00,79.47,79.48,79.3,79.37,345800.0,57.1387,57.1459,57.0164,57.0668,345800.0
2015-02-24 10:55:00,79.37,79.41,79.34,79.37,186400.0,57.0668,57.0955,57.0452,57.0668,186400.0
2015-02-24 11:00:00,79.37,79.42,79.29,79.35,253600.0,57.0668,57.1027,57.0093,57.0524,253600.0
2015-02-24 11:05:00,79.35,79.37,79.29,79.31,87000.0,57.0524,57.0668,57.0093,57.0236,87000.0
2015-02-24 11:10:00,79.32,79.42,79.32,79.39,153800.0,57.0308,57.1027,57.0308,57.0812,153800.0
2015-02-24 11:15:00,79.38,79.43,79.36,79.42,241200.0,57.074,57.1099,57.0596,57.1027,241200.0
2015-02-24 11:20:00,79.43,79.47,79.37,79.47,174200.0,57.1099,57.1387,57.0668,57.1387,174200.0
2015-02-24 11:25:00,79.46,79.47,79.34,79.37,173300.0,57.1315,57.1387,57.0452,57.0668,173300.0
2015-02-24 11:30:00,79.36,79.37,79.15,79.16,344300.0,57.0596,57.0668,56.9086,56.9158,344300.0
2015-02-24 11:35:00,79.17,79.2,79.1,79.14,212600.0,56.923,56.9445,56.8726,56.9014,212600.0
2015-02-24 11:40:00,79.14,79.15,79.07,79.1,144100.0,56.9014,56.9086,56.8511,56.8726,144100.0
2015-02-24 11:45:00,79.1,79.16,79.07,79.07,110100.0,56.8726,56.9158,56.8511,56.8511,110100.0
2015-02-24 11:50:00,79.07,79.12,79.0,79.1,154400.0,56.8511,56.887,56.8007,56.8726,154400.0
2015-02-24 11:55:00,79.1,79.1,79.0,79.03,224500.0,56.8726,56.8726,56.8007,56.8223,224500.0
2015-02-24 12:00:00,79.03,79.1,79.03,79.05,141700.0,56.8223,56.8726,56.8223,56.8367,141700.0
2015-02-24 12:05:00,79.05,79.09,79.0,79.09,177000.0,56.8367,56.8655,56.8007,56.8655,177000.0
2015-02-24 12:10:00,79.08,79.2,79.07,79.13,108900.0,56.8583,56.9445,56.8511,56.8942,108900.0
2015-02-24 12:15:00,79.13,79.15,79.03,79.15,298900.0,56.8942,56.9086,56.8223,56.9086,298900.0
2015-02-24 12:20:00,79.14,79.2,79.12,79.18,104800.0,56.9014,56.9445,56.887,56.9302,104800.0
2015-02-24 12:25:00,79.19,79.19,79.12,79.13,240300.0,56.9374,56.9374,56.887,56.8942,240300.0
2015-02-24 12:30:00,79.12,79.12,78.94,79.05,291700.0,56.887,56.887,56.7576,56.8367,291700.0
2015-02-24 12:35:00,79.04,79.05,78.96,79.03,154600.0,56.8295,56.8367,56.772,56.8223,154600.0
2015-02-24 12:40:00,79.03,79.04,78.96,78.97,197300.0,56.8223,56.8295,56.772,56.7792,197300.0
2015-02-24 12:45:00,78.96,79.01,78.9,78.99,117400.0,56.772,56.8079,56.7288,56.7936,117400.0
2015-02-24 12:50:00,79.0,79.04,78.94,79.04,66100.0,56.8007,56.8295,56.7576,56.8295,66100.0
2015-02-24 12:55:00,79.05,79.1,79.0,79.0,90400.0,56.8367,56.8726,56.8007,56.8007,90400.0
2015-02-24 13:00:00,79.0,79.01,78.9,78.98,88200.0,56.8007,56.8079,56.7288,56.7864,88200.0
2015-02-24 13:05:00,78.97,78.98,78.92,78.95,54500.0,56.7792,56.7864,56.7432,56.7648,54500.0
2015-02-24 13:10:00,78.94,78.95,78.86,78.86,96100.0,56.7576,56.7648,56.7001,56.7001,96100.0
2015-02-24 13:15:00,78.86,78.87,78.78,78.86,207800.0,56.7001,56.7073,56.6426,56.7001,207800.0
2015-02-24 13:20:00,78.86,78.91,78.86,78.9,81600.0,56.7001,56.736,56.7001,56.7288,81600.0
2015-02-24 13:25:00,78.91,78.91,78.85,78.85,226400.0,56.736,56.736,56.6929,56.6929,226400.0
2015-02-24 13:30:00,78.85,78.91,78.85,78.86,191400.0,56.6929,56.736,56.6929,56.7001,191400.0
2015-02-24 13:35:00,78.87,78.99,78.86,78.97,102200.0,56.7073,56.7936,56.7001,56.7792,102200.0
2015-02-24 13:40:00,78.97,79.12,78.96,79.12,115600.0,56.7792,56.887,56.772,56.887,115600.0
2015-02-24 13:45:00,79.12,79.17,79.1,79.11,107000.0,56.887,56.923,56.8726,56.8798,107000.0
2015-02-24 13:50:00,79.11,79.11,79.01,79.03,131800.0,56.8798,56.8798,56.8079,56.8223,131800.0
2015-02-24 13:55:00,79.03,79.16,79.03,79.16,81400.0,56.8223,56.9158,56.8223,56.9158,81400.0
2015-02-24 14:00:00,79.15,79.17,79.09,79.1,119600.0,56.9086,56.923,56.8655,56.8726,119600.0
2015-02-24 14:05:00,79.11,79.12,79.0,79.0,227500.0,56.8798,56.887,56.8007,56.8007,227500.0
2015-02-24 14:10:00,79.0,79.0,78.93,78.98,122000.0,56.8007,56.8007,56.7504,56.7864,122000.0
2015-02-24 14:15:00,78.97,79.0,78.91,78.95,147600.0,56.7792,56.8007,56.736,56.7648,147600.0
2015-02-24 14:20:00,78.94,79.04,78.94,78.99,110900.0,56.7576,56.8295,56.7576,56.7936,110900.0
2015-02-24 14:25:00,78.99,79.03,78.98,79.02,118200.0,56.7936,56.8223,56.7864,56.8151,118200.0
2015-02-24 14:30:00,79.02,79.08,79.0,79.08,106700.0,56.8151,56.8583,56.8007,56.8583,106700.0
2015-02-24 14:35:00,79.08,79.16,79.08,79.15,87900.0,56.8583,56.9158,56.8583,56.9086,87900.0
2015-02-24 14:40:00,79.15,79.16,79.1,79.12,76700.0,56.9086,56.9158,56.8726,56.887,76700.0
2015-02-24 14:45:00,79.12,79.14,79.11,79.14,61000.0,56.887,56.9014,56.8798,56.9014,61000.0
2015-02-24 14:50:00,79.14,79.22,79.13,79.22,144700.0,56.9014,56.9589,56.8942,56.9589,144700.0
2015-02-24 14:55:00,79.22,79.22,79.13,79.14,220900.0,56.9589,56.9589,56.8942,56.9014,220900.0
2015-02-24 15:00:00,79.14,79.15,79.06,79.06,143900.0,56.9014,56.9086,56.8439,56.8439,143900.0
2015-02-24 15:05:00,79.07,79.1,79.05,79.09,155200.0,56.8511,56.8726,56.8367,56.8655,155200.0
2015-02-24 15:10:00,79.1,79.12,79.05,79.05,146900.0,56.8726,56.887,56.8367,56.8367,146900.0
2015-02-24 15:15:00,79.05,79.14,79.05,79.14,153900.0,56.8367,56.9014,56.8367,56.9014,153900.0
2015-02-24 15:20:00,79.14,79.14,79.08,79.11,210500.0,56.9014,56.9014,56.8583,56.8798,210500.0
2015-02-24 15:25:00,79.11,79.11,79.04,79.08,133300.0,56.8798,56.8798,56.8295,56.8583,133300.0
2015-02-24 15:30:00,79.08,79.1,79.04,79.04,134600.0,56.8583,56.8726,56.8295,56.8295,134600.0
2015-02-24 15:35:00,79.05,79.12,79.04,79.1,261300.0,56.8367,56.887,56.8295,56.8726,261300.0
2015-02-24 15:40:00,79.1,79.15,79.09,79.14,242800.0,56.8726,56.9086,56.8655,56.9014,242800.0
2015-02-24 15:45:00,79.14,79.14,79.02,79.02,245600.0,56.9014,56.9014,56.8151,56.8151,245600.0
2015-02-24 15:50:00,79.03,79.08,79.02,79.08,385400.0,56.8223,56.8583,56.8151,56.8583,385400.0
2015-02-24 15:55:00,79.08,79.08,79.05,79.06,913500.0,56.8583,56.8583,56.8367,56.8439,913500.0
2015-02-25 09:30:00,78.97,79.33,78.93,79.27,195900.0,56.7792,57.038,56.7504,56.9949,195900.0
2015-02-25 09:35:00,79.26,79.43,79.2,79.31,331300.0,56.9877,57.1099,56.9445,57.0236,331300.0
2015-02-25 09:40:00,79.32,79.4,79.21,79.4,350000.0,57.0308,57.0883,56.9517,57.0883,350000.0
2015-02-25 09:45:00,79.41,79.45,79.36,79.43,170700.0,57.0955,57.1243,57.0596,57.1099,170700.0
2015-02-25 09:50:00,79.42,79.54,79.37,79.47,246200.0,57.1027,57.189,57.0668,57.1387,246200.0
2015-02-25 09:55:00,79.48,79.55,79.43,79.49,123700.0,57.1459,57.1962,57.1099,57.1531,123700.0
2015-02-25 10:00:00,79.48,79.56,79.43,79.43,128300.0,57.1459,57.2034,57.1099,57.1099,128300.0
2015-02-25 10:05:00,79.44,79.49,79.38,79.42,155600.0,57.1171,57.1531,57.074,57.1027,155600.0
2015-02-25 10:10:00,79.41,79.45,79.37,79.39,237700.0,57.0955,57.1243,57.0668,57.0812,237700.0
2015-02-25 10:15:00,79.39,79.4,79.29,79.33,192000.0,57.0812,57.0883,57.0093,57.038,192000.0
2015-02-25 10:20:00,79.32,79.5,79.32,79.48,67900.0,57.0308,57.1602,57.0308,57.1459,67900.0
2015-02-25 10:25:00,79.47,79.54,79.44,79.53,158300.0,57.1387,57.189,57.1171,57.1818,158300.0
2015-02-25 10:30:00,79.53,79.62,79.49,79.56,108500.0,57.1818,57.2465,57.1531,57.2034,108500.0
2015-02-25 10:35:00,79.57,79.61,79.51,79.57,47900.0,57.2106,57.2393,57.1674,57.2106,47900.0
2015-02-25 10:40:00,79.57,79.61,79.54,79.6,46100.0,57.2106,57.2393,57.189,57.2321,46100.0
2015-02-25 10:45:00,79.61,79.68,79.59,79.68,61500.0,57.2393,57.2897,57.225,57.2897,61500.0
2015-02-25 10:50:00,79.68,79.73,79.64,79.69,49300.0,57.2897,57.3256,57.2609,57.2969,49300.0
2015-02-25 10:55:00,79.69,79.73,79.64,79.73,58200.0,57.2969,57.3256,57.2609,57.3256,58200.0
2015-02-25 11:00:00,79.74,79.87,79.72,79.79,90500.0,57.3328,57.4263,57.3184,57.3688,90500.0
2015-02-25 11:05:00,79.79,79.85,79.77,79.83,103300.0,57.3688,57.4119,57.3544,57.3975,103300.0
2015-02-25 11:10:00,79.83,79.86,79.78,79.86,68100.0,57.3975,57.4191,57.3616,57.4191,68100.0
2015-02-25 11:15:00,79.86,79.98,79.85,79.89,218000.0,57.4191,57.5054,57.4119,57.4407,218000.0
2015-02-25 11:20:00,79.89,79.92,79.79,79.79,53100.0,57.4407,57.4622,57.3688,57.3688,53100.0
2015-02-25 11:25:00,79.8,79.87,79.79,79.84,164600.0,57.3759,57.4263,57.3688,57.4047,164600.0
2015-02-25 11:30:00,79.85,79.92,79.84,79.86,108100.0,57.4119,57.4622,57.4047,57.4191,108100.0
2015-02-25 11:35:00,79.85,79.87,79.77,79.86,189700.0,57.4119,57.4263,57.3544,57.4191,189700.0
2015-02-25 11:40:00,79.86,79.92,79.77,79.78,95100.0,57.4191,57.4622,57.3544,57.3616,95100.0
2015-02-25 11:45:00,79.77,79.83,79.73,79.75,100800.0,57.3544,57.3975,57.3256,57.34,100800.0
2015-02-25 11:50:00,79.75,79.77,79.63,79.64,104900.0,57.34,57.3544,57.2537,57.2609,104900.0
2015-02-25 11:55:00,79.63,79.66,79.56,79.6,91600.0,57.2537,57.2753,57.2034,57.2321,91600.0
2015-02-25 12:00:00,79.6,79.66,79.59,79.64,32500.0,57.2321,57.2753,57.225,57.2609,32500.0
2015-02-25 12:05:00,79.64,79.79,79.63,79.74,61800.0,57.2609,57.3688,57.2537,57.3328,61800.0
2015-02-25 12:10:00,79.73,79.79,79.72,79.79,116500.0,57.3256,57.3688,57.3184,57.3688,116500.0
2015-02-25 12:15:00,79.78,79.78,79.71,79.71,102800.0,57.3616,57.3616,57.3112,57.3112,102800.0
2015-02-25 12:20:00,79.71,79.85,79.71,79.85,74700.0,57.3112,57.4119,57.3112,57.4119,74700.0
2015-02-25 12:25:00,79.85,79.85,79.76,79.84,119100.0,57.4119,57.4119,57.3472,57.4047,119100.0
2015-02-25 12:30:00,79.84,79.91,79.83,79.89,73000.0,57.4047,57.455,57.3975,57.4407,73000.0
2015-02-25 12:35:00,79.9,79.91,79.78,79.83,165900.0,57.4478,57.455,57.3616,57.3975,165900.0
2015-02-25 12:40:00,79.83,79.91,79.82,79.86,146200.0,57.3975,57.455,57.3903,57.4191,146200.0
2015-02-25 12:45:00,79.85,79.89,79.81,79.85,61900.0,57.4119,57.4407,57.3831,57.4119,61900.0
2015-02-25 12:50:00,79.85,79.88,79.79,79.83,37800.0,57.4119,57.4335,57.3688,57.3975,37800.0
2015-02-25 12:55:00,79.83,79.84,79.8,79.83,18500.0,57.3975,57.4047,57.3759,57.3975,18500.0
2015-02-25 13:00:00,79.82,79.9,79.76,79.85,115300.0,57.3903,57.4478,57.3472,57.4119,115300.0
2015-02-25 13:05:00,79.85,79.89,79.79,79.85,35600.0,57.4119,57.4407,57.3688,57.4119,35600.0
2015-02-25 13:10:00,79.85,79.9,79.74,79.89,81700.0,57.4119,57.4478,57.3328,57.4407,81700.0
2015-02-25 13:15:00,79.9,79.9,79.79,79.84,52400.0,57.4478,57.4478,57.3688,57.4047,52400.0
2015-02-25 13:20:00,79.84,79.86,79.79,79.8,48400.0,57.4047,57.4191,57.3688,57.3759,48400.0
2015-02-25 13:25:00,79.81,79.91,79.81,79.91,76500.0,57.3831,57.455,57.3831,57.455,76500.0
2015-02-25 13:30:00,79.9,79.91,79.75,79.77,116100.0,57.4478,57.455,57.34,57.3544,116100.0
2015-02-25 13:35:00,79.78,79.78,79.67,79.68,47700.0,57.3616,57.3616,57.2825,57.2897,47700.0
2015-02-25 13:40:00,79.67,79.75,79.66,79.74,63800.0,57.2825,57.34,57.2753,57.3328,63800.0
2015-02-25 13:45:00,79.73,79.74,79.66,79.7,58400.0,57.3256,57.3328,57.2753,57.304,58400.0
2015-02-25 13:50:00,79.7,79.7,79.62,79.63,42200.0,57.304,57.304,57.2465,57.2537,42200.0
2015-02-25 13:55:00,79.62,79.67,79.56,79.59,118600.0,57.2465,57.2825,57.2034,57.225,118600.0
2015-02-25 14:00:00,79.6,79.69,79.51,79.51,238000.0,57.2321,57.2969,57.1674,57.1674,238000.0
2015-02-25 14:05:00,79.52,79.58,79.5,79.51,174400.0,57.1746,57.2178,57.1602,57.1674,174400.0
2015-02-25 14:10:00,79.51,79.57,79.47,79.47,34500.0,57.1674,57.2106,57.1387,57.1387,34500.0
2015-02-25 14:15:00,79.46,79.54,79.37,79.49,196700.0,57.1315,57.189,57.0668,57.1531,196700.0
2015-02-25 14:20:00,79.49,79.49,79.39,79.4,96100.0,57.1531,57.1531,57.0812,57.0883,96100.0
2015-02-25 14:25:00,79.4,79.4,79.31,79.34,180400.0,57.0883,57.0883,57.0236,57.0452,180400.0
2015-02-25 14:30:00,79.33,79.37,79.26,79.26,79800.0,57.038,57.0668,56.9877,56.9877,79800.0
2015-02-25 14:35:00,79.26,79.34,79.26,79.26,161500.0,56.9877,57.0452,56.9877,56.9877,161500.0
2015-02-25 14:40:00,79.26,79.28,79.2,79.21,155000.0,56.9877,57.0021,56.9445,56.9517,155000.0
2015-02-25 14:45:00,79.22,79.33,79.21,79.33,67800.0,56.9589,57.038,56.9517,57.038,67800.0
2015-02-25 14:50:00,79.32,79.35,79.26,79.3,145200.0,57.0308,57.0524,56.9877,57.0164,145200.0
2015-02-25 14:55:00,79.31,79.35,79.25,79.27,172700.0,57.0236,57.0524,56.9805,56.9949,172700.0
2015-02-25 15:00:00,79.26,79.27,79.17,79.18,74900.0,56.9877,56.9949,56.923,56.9302,74900.0
2015-02-25 15:05:00,79.18,79.27,79.15,79.22,141100.0,56.9302,56.9949,56.9086,56.9589,141100.0
2015-02-25 15:10:00,79.22,79.25,79.17,79.23,82000.0,56.9589,56.9805,56.923,56.9661,82000.0
2015-02-25 15:15:00,79.23,79.23,79.16,79.16,87800.0,56.9661,56.9661,56.9158,56.9158,87800.0
2015-02-25 15:20:00,79.16,79.25,79.14,79.23,130500.0,56.9158,56.9805,56.9014,56.9661,130500.0
2015-02-25 15:25:00,79.24,79.25,79.18,79.19,107200.0,56.9733,56.9805,56.9302,56.9374,107200.0
2015-02-25 15:30:00,79.19,79.31,79.18,79.25,240700.0,56.9374,57.0236,56.9302,56.9805,240700.0
2015-02-25 15:35:00,79.25,79.36,79.24,79.3,167600.0,56.9805,57.0596,56.9733,57.0164,167600.0
2015-02-25 15:40:00,79.3,79.33,79.25,79.33,82200.0,57.0164,57.038,56.9805,57.038,82200.0
2015-02-25 15:45:00,79.33,79.33,79.26,79.28,118300.0,57.038,57.038,56.9877,57.0021,118300.0
2015-02-25 15:50:00,79.28,79.32,79.26,79.29,229300.0,57.0021,57.0308,56.9877,57.0093,229300.0
2015-02-25 15:55:00,79.29,79.3,79.21,79.23,399600.0,57.0093,57.0164,56.9517,56.9661,399600.0
2015-02-26 09:30:00,78.96,79.27,78.95,78.97,298200.0,56.772,56.9949,56.7648,56.7792,298200.0
2015-02-26 09:35:00,78.97,79.11,78.97,79.02,110100.0,56.7792,56.8798,56.7792,56.8151,110100.0
2015-02-26 09:40:00,79.02,79.03,78.8,78.85,448600.0,56.8151,56.8223,56.6569,56.6929,448600.0
2015-02-26 09:45:00,78.84,78.85,78.72,78.73,287700.0,56.6857,56.6929,56.5994,56.6066,287700.0
2015-02-26 09:50:00,78.73,78.86,78.67,78.67,181500.0,56.6066,56.7001,56.5635,56.5635,181500.0
2015-02-26 09:55:00,78.67,78.71,78.61,78.61,144200.0,56.5635,56.5922,56.5203,56.5203,144200.0
2015-02-26 10:00:00,78.62,78.65,78.52,78.54,238600.0,56.5275,56.5491,56.4556,56.47,238600.0
2015-02-26 10:05:00,78.53,78.55,78.44,78.47,151600.0,56.4628,56.4772,56.3981,56.4197,151600.0
2015-02-26 10:10:00,78.47,78.51,78.42,78.44,648500.0,56.4197,56.4484,56.3837,56.3981,648500.0
2015-02-26 10:15:00,78.44,78.55,78.37,78.52,276700.0,56.3981,56.4772,56.3478,56.4556,276700.0
2015-02-26 10:20:00,78.53,78.55,78.49,78.55,124200.0,56.4628,56.4772,56.4341,56.4772,124200.0
2015-02-26 10:25:00,78.55,78.67,78.53,78.66,54800.0,56.4772,56.5635,56.4628,56.5563,54800.0
2015-02-26 10:30:00,78.66,78.76,78.64,78.76,81900.0,56.5563,56.6282,56.5419,56.6282,81900.0
2015-02-26 10:35:00,78.75,78.84,78.74,78.81,118100.0,56.621,56.6857,56.6138,56.6641,118100.0
2015-02-26 10:40:00,78.8,78.82,78.74,78.78,171300.0,56.6569,56.6713,56.6138,56.6426,171300.0
2015-02-26 10:45:00,78.78,78.82,78.78,78.79,102300.0,56.6426,56.6713,56.6426,56.6498,102300.0
2015-02-26 10:50:00,78.79,78.8,78.75,78.77,69100.0,56.6498,56.6569,56.621,56.6354,69100.0
2015-02-26 10:55:00,78.76,78.77,78.66,78.66,134800.0,56.6282,56.6354,56.5563,56.5563,134800.0
2015-02-26 11:00:00,78.65,78.65,78.59,78.64,40100.0,56.5491,56.5491,56.506,56.5419,40100.0
2015-02-26 11:05:00,78.64,78.66,78.62,78.66,52600.0,56.5419,56.5563,56.5275,56.5563,52600.0
2015-02-26 11:10:00,78.67,78.86,78.67,78.85,63900.0,56.5635,56.7001,56.5635,56.6929,63900.0
2015-02-26 11:15:00,78.84,78.88,78.81,78.82,40900.0,56.6857,56.7145,56.6641,56.6713,40900.0
2015-02-26 11:20:00,78.82,78.91,78.77,78.91,46700.0,56.6713,56.736,56.6354,56.736,46700.0
2015-02-26 11:25:00,78.91,78.97,78.9,78.97,50700.0,56.736,56.7792,56.7288,56.7792,50700.0
2015-02-26 11:30:00,78.97,78.99,78.94,78.95,59700.0,56.7792,56.7936,56.7576,56.7648,59700.0
2015-02-26 11:35:00,78.95,78.97,78.91,78.94,26800.0,56.7648,56.7792,56.736,56.7576,26800.0
2015-02-26 11:40:00,78.93,78.97,78.92,78.93,24000.0,56.7504,56.7792,56.7432,56.7504,24000.0
2015-02-26 11:45:00,78.94,78.97,78.91,78.97,55600.0,56.7576,56.7792,56.736,56.7792,55600.0
2015-02-26 11:50:00,78.96,78.99,78.93,78.93,285100.0,56.772,56.7936,56.7504,56.7504,285100.0
2015-02-26 11:55:00,78.92,78.94,78.84,78.85,73300.0,56.7432,56.7576,56.6857,56.6929,73300.0
2015-02-26 12:00:00,78.86,78.86,78.81,78.81,28800.0,56.7001,56.7001,56.6641,56.6641,28800.0
2015-02-26 12:05:00,78.81,78.81,78.74,78.77,82900.0,56.6641,56.6641,56.6138,56.6354,82900.0
2015-02-26 12:10:00,78.77,78.82,78.76,78.82,24800.0,56.6354,56.6713,56.6282,56.6713,24800.0
2015-02-26 12:15:00,78.82,78.82,78.77,78.77,13800.0,56.6713,56.6713,56.6354,56.6354,13800.0
2015-02-26 12:20:00,78.76,78.77,78.72,78.77,21300.0,56.6282,56.6354,56.5994,56.6354,21300.0
2015-02-26 12:25:00,78.77,78.86,78.77,78.85,33600.0,56.6354,56.7001,56.6354,56.6929,33600.0
2015-02-26 12:30:00,78.86,78.87,78.83,78.84,87500.0,56.7001,56.7073,56.6785,56.6857,87500.0
2015-02-26 12:35:00,78.83,78.83,78.77,78.79,68400.0,56.6785,56.6785,56.6354,56.6498,68400.0
2015-02-26 12:40:00,78.79,78.8,78.74,78.75,23200.0,56.6498,56.6569,56.6138,56.621,23200.0
2015-02-26 12:45:00,78.74,78.83,78.73,78.79,59400.0,56.6138,56.6785,56.6066,56.6498,59400.0
2015-02-26 12:50:00,78.78,78.79,78.73,78.74,12700.0,56.6426,56.6498,56.6066,56.6138,12700.0
2015-02-26 12:55:00,78.75,78.79,78.74,78.79,17700.0,56.621,56.6498,56.6138,56.6498,17700.0
2015-02-26 13:00:00,78.8,78.81,78.76,78.77,30200.0,56.6569,56.6641,56.6282,56.6354,30200.0
2015-02-26 13:05:00,78.78,78.79,78.73,78.73,24400.0,56.6426,56.6498,56.6066,56.6066,24400.0
2015-02-26 13:10:00,78.74,78.75,78.69,78.69,31200.0,56.6138,56.621,56.5779,56.5779,31200.0
2015-02-26 13:15:00,78.69,78.71,78.66,78.69,17800.0,56.5779,56.5922,56.5563,56.5779,17800.0
2015-02-26 13:20:00,78.67,78.68,78.56,78.68,31200.0,56.5635,56.5707,56.4844,56.5707,31200.0
2015-02-26 13:25:00,78.68,78.73,78.67,78.67,21100.0,56.5707,56.6066,56.5635,56.5635,21100.0
2015-02-26 13:30:00,78.67,78.71,78.66,78.71,16700.0,56.5635,56.5922,56.5563,56.5922,16700.0
2015-02-26 13:35:00,78.7,78.74,78.7,78.72,19900.0,56.585,56.6138,56.585,56.5994,19900.0
2015-02-26 13:40:00,78.72,78.72,78.66,78.7,27800.0,56.5994,56.5994,56.5563,56.585,27800.0
2015-02-26 13:45:00,78.7,78.71,78.67,78.67,33200.0,56.585,56.5922,56.5635,56.5635,33200.0
2015-02-26 13:50:00,78.67,78.74,78.67,78.73,60500.0,56.5635,56.6138,56.5635,56.6066,60500.0
2015-02-26 13:55:00,78.74,78.74,78.69,78.7,25800.0,56.6138,56.6138,56.5779,56.585,25800.0
2015-02-26 14:00:00,78.7,78.73,78.67,78.67,101200.0,56.585,56.6066,56.5635,56.5635,101200.0
2015-02-26 14:05:00,78.68,78.73,78.63,78.68,22800.0,56.5707,56.6066,56.5347,56.5707,22800.0
2015-02-26 14:10:00,78.67,78.73,78.64,78.72,27100.0,56.5635,56.6066,56.5419,56.5994,27100.0
2015-02-26 14:15:00,78.72,78.73,78.7,78.73,19700.0,56.5994,56.6066,56.585,56.6066,19700.0
2015-02-26 14:20:00,78.73,78.77,78.71,78.76,36300.0,56.6066,56.6354,56.5922,56.6282,36300.0
2015-02-26 14:25:00,78.76,78.76,78.66,78.68,115600.0,56.6282,56.6282,56.5563,56.5707,115600.0
2015-02-26 14:30:00,78.68,78.76,78.66,78.71,45300.0,56.5707,56.6282,56.5563,56.5922,45300.0
2015-02-26 14:35:00,78.71,78.75,78.7,78.74,38500.0,56.5922,56.621,56.585,56.6138,38500.0
2015-02-26 14:40:00,78.74,78.75,78.62,78.67,76000.0,56.6138,56.621,56.5275,56.5635,76000.0
2015-02-26 14:45:00,78.67,78.69,78.62,78.65,45000.0,56.5635,56.5779,56.5275,56.5491,45000.0
2015-02-26 14:50:00,78.66,78.7,78.65,78.67,40400.0,56.5563,56.585,56.5491,56.5635,40400.0
2015-02-26 14:55:00,78.68,78.7,78.61,78.67,78500.0,56.5707,56.585,56.5203,56.5635,78500.0
2015-02-26 15:00:00,78.67,78.67,78.54,78.55,60700.0,56.5635,56.5635,56.47,56.4772,60700.0
2015-02-26 15:05:00,78.55,78.62,78.55,78.58,359500.0,56.4772,56.5275,56.4772,56.4988,359500.0
2015-02-26 15:10:00,78.57,78.58,78.53,78.56,129500.0,56.4916,56.4988,56.4628,56.4844,129500.0
2015-02-26 15:15:00,78.56,78.63,78.55,78.6,92500.0,56.4844,56.5347,56.4772,56.5131,92500.0
2015-02-26 15:20:00,78.61,78.61,78.55,78.56,72300.0,56.5203,56.5203,56.4772,56.4844,72300.0
2015-02-26 15:25:00,78.56,78.58,78.54,78.56,68600.0,56.4844,56.4988,56.47,56.4844,68600.0
2015-02-26 15:30:00,78.56,78.59,78.55,78.55,131100.0,56.4844,56.506,56.4772,56.4772,131100.0
2015-02-26 15:35:00,78.56,78.59,78.5,78.56,258700.0,56.4844,56.506,56.4412,56.4844,258700.0
2015-02-26 15:40:00,78.56,78.63,78.55,78.62,121200.0,56.4844,56.5347,56.4772,56.5275,121200.0
2015-02-26 15:45:00,78.62,78.63,78.58,78.62,121100.0,56.5275,56.5347,56.4988,56.5275,121100.0
2015-02-26 15:50:00,78.62,78.63,78.59,78.6,250900.0,56.5275,56.5347,56.506,56.5131,250900.0
2015-02-26 15:55:00,78.59,78.6,78.53,78.55,591100.0,56.506,56.5131,56.4628,56.4772,591100.0
2015-02-27 09:30:00,78.68,78.86,78.6,78.74,124800.0,56.5707,56.7001,56.5131,56.6138,124800.0
2015-02-27 09:35:00,78.74,78.75,78.56,78.57,129900.0,56.6138,56.621,56.4844,56.4916,129900.0
2015-02-27 09:40:00,78.56,78.56,78.38,78.55,192300.0,56.4844,56.4844,56.355,56.4772,192300.0
2015-02-27 09:45:00,78.54,78.55,78.36,78.37,90000.0,56.47,56.4772,56.3406,56.3478,90000.0
2015-02-27 09:50:00,78.37,78.47,78.3,78.33,139500.0,56.3478,56.4197,56.2975,56.319,139500.0
2015-02-27 09:55:00,78.34,78.41,78.32,78.39,50700.0,56.3262,56.3765,56.3118,56.3622,50700.0
2015-02-27 10:00:00,78.4,78.41,78.3,78.33,89100.0,56.3694,56.3765,56.2975,56.319,89100.0
2015-02-27 10:05:00,78.33,78.49,78.32,78.49,80700.0,56.319,56.4341,56.3118,56.4341,80700.0
2015-02-27 10:10:00,78.49,78.55,78.46,78.53,315800.0,56.4341,56.4772,56.4125,56.4628,315800.0
2015-02-27 10:15:00,78.53,78.72,78.52,78.71,118000.0,56.4628,56.5994,56.4556,56.5922,118000.0
2015-02-27 10:20:00,78.71,78.72,78.58,78.6,102400.0,56.5922,56.5994,56.4988,56.5131,102400.0
2015-02-27 10:25:00,78.6,78.69,78.58,78.64,74400.0,56.5131,56.5779,56.4988,56.5419,74400.0
2015-02-27 10:30:00,78.63,78.75,78.62,78.75,122600.0,56.5347,56.621,56.5275,56.621,122600.0
2015-02-27 10:35:00,78.75,78.8,78.73,78.8,44300.0,56.621,56.6569,56.6066,56.6569,44300.0
2015-02-27 10:40:00,78.8,78.87,78.79,78.87,192000.0,56.6569,56.7073,56.6498,56.7073,192000.0
2015-02-27 10:45:00,78.88,78.92,78.86,78.87,64200.0,56.7145,56.7432,56.7001,56.7073,64200.0
2015-02-27 10:50:00,78.86,78.94,78.85,78.93,76600.0,56.7001,56.7576,56.6929,56.7504,76600.0
2015-02-27 10:55:00,78.94,78.97,78.85,78.89,97800.0,56.7576,56.7792,56.6929,56.7217,97800.0
2015-02-27 11:00:00,78.89,78.89,78.73,78.73,55400.0,56.7217,56.7217,56.6066,56.6066,55400.0
2015-02-27 11:05:00,78.73,78.8,78.73,78.78,80600.0,56.6066,56.6569,56.6066,56.6426,80600.0
2015-02-27 11:10:00,78.78,78.85,78.77,78.85,73000.0,56.6426,56.6929,56.6354,56.6929,73000.0
2015-02-27 11:15:00,78.84,78.84,78.72,78.73,42600.0,56.6857,56.6857,56.5994,56.6066,42600.0
2015-02-27 11:20:00,78.71,78.83,78.69,78.83,58800.0,56.5922,56.6785,56.5779,56.6785,58800.0
2015-02-27 11:25:00,78.83,78.88,78.82,78.83,102600.0,56.6785,56.7145,56.6713,56.6785,102600.0
2015-02-27 11:30:00,78.83,78.88,78.82,78.82,55600.0,56.6785,56.7145,56.6713,56.6713,55600.0
2015-02-27 11:35:00,78.82,78.9,78.81,78.88,69000.0,56.6713,56.7288,56.6641,56.7145,69000.0
2015-02-27 11:40:00,78.87,78.92,78.87,78.92,31700.0,56.7073,56.7432,56.7073,56.7432,31700.0
2015-02-27 11:45:00,78.93,78.97,78.92,78.93,32700.0,56.7504,56.7792,56.7432,56.7504,32700.0
2015-02-27 11:50:00,78.93,78.96,78.9,78.9,52000.0,56.7504,56.772,56.7288,56.7288,52000.0
2015-02-27 11:55:00,78.89,78.92,78.87,78.91,38900.0,56.7217,56.7432,56.7073,56.736,38900.0
2015-02-27 12:00:00,78.9,79.01,78.9,79.01,57800.0,56.7288,56.8079,56.7288,56.8079,57800.0
2015-02-27 12:05:00,79.01,79.05,78.96,79.04,43300.0,56.8079,56.8367,56.772,56.8295,43300.0
2015-02-27 12:10:00,79.05,79.05,79.02,79.04,60900.0,56.8367,56.8367,56.8151,56.8295,60900.0
2015-02-27 12:15:00,79.05,79.1,79.05,79.09,62000.0,56.8367,56.8726,56.8367,56.8655,62000.0
2015-02-27 12:20:00,79.08,79.14,79.07,79.14,82600.0,56.8583,56.9014,56.8511,56.9014,82600.0
2015-02-27 12:25:00,79.14,79.23,79.14,79.22,39400.0,56.9014,56.9661,56.9014,56.9589,39400.0
2015-02-27 12:30:00,79.22,79.23,79.18,79.19,62900.0,56.9589,56.9661,56.9302,56.9374,62900.0
2015-02-27 12:35:00,79.19,79.19,79.12,79.13,37500.0,56.9374,56.9374,56.887,56.8942,37500.0
2015-02-27 12:40:00,79.13,79.13,79.04,79.06,21600.0,56.8942,56.8942,56.8295,56.8439,21600.0
2015-02-27 12:45:00,79.06,79.08,79.05,79.05,18800.0,56.8439,56.8583,56.8367,56.8367,18800.0
2015-02-27 12:50:00,79.03,79.05,79.0,79.0,17100.0,56.8223,56.8367,56.8007,56.8007,17100.0
2015-02-27 12:55:00,79.0,79.09,78.97,79.08,26900.0,56.8007,56.8655,56.7792,56.8583,26900.0
2015-02-27 13:00:00,79.09,79.11,79.09,79.1,78700.0,56.8655,56.8798,56.8655,56.8726,78700.0
2015-02-27 13:05:00,79.11,79.11,79.06,79.11,39500.0,56.8798,56.8798,56.8439,56.8798,39500.0
2015-02-27 13:10:00,79.11,79.15,79.11,79.13,62600.0,56.8798,56.9086,56.8798,56.8942,62600.0
2015-02-27 13:15:00,79.13,79.13,79.07,79.07,35300.0,56.8942,56.8942,56.8511,56.8511,35300.0
2015-02-27 13:20:00,79.08,79.11,79.07,79.11,23000.0,56.8583,56.8798,56.8511,56.8798,23000.0
2015-02-27 13:25:00,79.12,79.12,79.04,79.09,25900.0,56.887,56.887,56.8295,56.8655,25900.0
2015-02-27 13:30:00,79.09,79.09,79.04,79.04,14900.0,56.8655,56.8655,56.8295,56.8295,14900.0
2015-02-27 13:35:00,79.04,79.06,79.02,79.05,55300.0,56.8295,56.8439,56.8151,56.8367,55300.0
2015-02-27 13:40:00,79.06,79.09,79.05,79.09,43600.0,56.8439,56.8655,56.8367,56.8655,43600.0
2015-02-27 13:45:00,79.08,79.09,78.99,79.02,57800.0,56.8583,56.8655,56.7936,56.8151,57800.0
2015-02-27 13:50:00,79.01,79.04,78.97,79.02,49400.0,56.8079,56.8295,56.7792,56.8151,49400.0
2015-02-27 13:55:00,79.02,79.1,79.01,79.1,26000.0,56.8151,56.8726,56.8079,56.8726,26000.0
2015-02-27 14:00:00,79.09,79.1,79.05,79.08,25600.0,56.8655,56.8726,56.8367,56.8583,25600.0
2015-02-27 14:05:00,79.08,79.08,79.02,79.03,28100.0,56.8583,56.8583,56.8151,56.8223,28100.0
2015-02-27 14:10:00,79.02,79.06,79.01,79.03,45500.0,56.8151,56.8439,56.8079,56.8223,45500.0
2015-02-27 14:15:00,79.04,79.1,79.03,79.09,36400.0,56.8295,56.8726,56.8223,56.8655,36400.0
2015-02-27 14:20:00,79.09,79.11,79.08,79.1,18300.0,56.8655,56.8798,56.8583,56.8726,18300.0
2015-02-27 14:25:00,79.1,79.11,79.04,79.08,95400.0,56.8726,56.8798,56.8295,56.8583,95400.0
2015-02-27 14:30:00,79.07,79.11,79.05,79.1,41200.0,56.8511,56.8798,56.8367,56.8726,41200.0
2015-02-27 14:35:00,79.1,79.12,79.01,79.03,129100.0,56.8726,56.887,56.8079,56.8223,129100.0
2015-02-27 14:40:00,79.03,79.06,78.99,79.05,34200.0,56.8223,56.8439,56.7936,56.8367,34200.0
2015-02-27 14:45:00,79.04,79.09,79.02,79.09,38700.0,56.8295,56.8655,56.8151,56.8655,38700.0
2015-02-27 14:50:00,79.08,79.1,79.06,79.08,44800.0,56.8583,56.8726,56.8439,56.8583,44800.0
2015-02-27 14:55:00,79.09,79.09,79.06,79.08,80700.0,56.8655,56.8655,56.8439,56.8583,80700.0
2015-02-27 15:00:00,79.09,79.09,79.03,79.08,67200.0,56.8655,56.8655,56.8223,56.8583,67200.0
2015-02-27 15:05:00,79.08,79.12,79.05,79.09,104700.0,56.8583,56.887,56.8367,56.8655,104700.0
2015-02-27 15:10:00,79.08,79.12,79.06,79.1,176800.0,56.8583,56.887,56.8439,56.8726,176800.0
2015-02-27 15:15:00,79.1,79.16,79.07,79.15,267300.0,56.8726,56.9158,56.8511,56.9086,267300.0
2015-02-27 15:20:00,79.14,79.16,79.1,79.15,134400.0,56.9014,56.9158,56.8726,56.9086,134400.0
2015-02-27 15:25:00,79.15,79.18,79.12,79.17,48800.0,56.9086,56.9302,56.887,56.923,48800.0
2015-02-27 15:30:00,79.17,79.18,79.08,79.09,93700.0,56.923,56.9302,56.8583,56.8655,93700.0
2015-02-27 15:35:00,79.09,79.13,79.08,79.11,135100.0,56.8655,56.8942,56.8583,56.8798,135100.0
2015-02-27 15:40:00,79.11,79.12,79.05,79.09,153500.0,56.8798,56.887,56.8367,56.8655,153500.0
2015-02-27 15:45:00,79.08,79.11,79.05,79.09,207600.0,56.8583,56.8798,56.8367,56.8655,207600.0
2015-02-27 15:50:00,79.09,79.13,79.07,79.07,206400.0,56.8655,56.8942,56.8511,56.8511,206400.0
2015-02-27 15:55:00,79.07,79.14,79.06,79.11,809300.0,56.8511,56.9014,56.8439,56.8798,809300.0
2015-03-02 09:30:00,79.14,79.54,79.14,79.53,208500.0,56.9014,57.189,56.9014,57.1818,208500.0
2015-03-02 09:35:00,79.54,79.8,79.49,79.75,322700.0,57.189,57.3759,57.1531,57.34,322700.0
2015-03-02 09:40:00,79.76,79.99,79.62,79.99,471200.0,57.3472,57.5126,57.2465,57.5126,471200.0
2015-03-02 09:45:00,80.0,80.0,79.75,79.8,406700.0,57.5197,57.5197,57.34,57.3759,406700.0
2015-03-02 09:50:00,79.8,79.83,79.54,79.55,455400.0,57.3759,57.3975,57.189,57.1962,455400.0
2015-03-02 09:55:00,79.55,79.73,79.54,79.61,268400.0,57.1962,57.3256,57.189,57.2393,268400.0
2015-03-02 10:00:00,79.64,79.75,79.58,79.73,160700.0,57.2609,57.34,57.2178,57.3256,160700.0
2015-03-02 10:05:00,79.73,79.75,79.63,79.68,254800.0,57.3256,57.34,57.2537,57.2897,254800.0
2015-03-02 10:10:00,79.67,79.92,79.66,79.92,206600.0,57.2825,57.4622,57.2753,57.4622,206600.0
2015-03-02 10:15:00,79.92,79.93,79.79,79.89,227800.0,57.4622,57.4694,57.3688,57.4407,227800.0
2015-03-02 10:20:00,79.89,80.0,79.83,79.99,291500.0,57.4407,57.5197,57.3975,57.5126,291500.0
2015-03-02 10:25:00,79.99,80.22,79.95,80.04,327000.0,57.5126,57.6779,57.4838,57.5485,327000.0
2015-03-02 10:30:00,80.04,80.12,79.95,79.97,315000.0,57.5485,57.606,57.4838,57.4982,315000.0
2015-03-02 10:35:00,79.97,79.97,79.85,79.92,330800.0,57.4982,57.4982,57.4119,57.4622,330800.0
2015-03-02 10:40:00,79.92,80.01,79.84,79.85,260600.0,57.4622,57.5269,57.4047,57.4119,260600.0
2015-03-02 10:45:00,79.86,79.86,79.76,79.77,179100.0,57.4191,57.4191,57.3472,57.3544,179100.0
2015-03-02 10:50:00,79.77,79.78,79.64,79.67,157100.0,57.3544,57.3616,57.2609,57.2825,157100.0
2015-03-02 10:55:00,79.67,79.67,79.48,79.49,90500.0,57.2825,57.2825,57.1459,57.1531,90500.0
2015-03-02 11:00:00,79.49,79.5,79.45,79.48,179700.0,57.1531,57.1602,57.1243,57.1459,179700.0
2015-03-02 11:05:00,79.47,79.54,79.44,79.54,107800.0,57.1387,57.189,57.1171,57.189,107800.0
2015-03-02 11:10:00,79.55,79.6,79.5,79.5,84600.0,57.1962,57.2321,57.1602,57.1602,84600.0
2015-03-02 11:15:00,79.5,79.58,79.44,79.48,158800.0,57.1602,57.2178,57.1171,57.1459,158800.0
2015-03-02 11:20:00,79.49,79.52,79.45,79.48,116100.0,57.1531,57.1746,57.1243,57.1459,116100.0
2015-03-02 11:25:00,79.47,79.49,79.39,79.4,175700.0,57.1387,57.1531,57.0812,57.0883,175700.0
2015-03-02 11:30:00,79.4,79.54,79.37,79.54,368200.0,57.0883,57.189,57.0668,57.189,368200.0
2015-03-02 11:35:00,79.54,79.58,79.43,79.48,141500.0,57.189,57.2178,57.1099,57.1459,141500.0
2015-03-02 11:40:00,79.48,79.52,79.47,79.49,57500.0,57.1459,57.1746,57.1387,57.1531,57500.0
2015-03-02 11:45:00,79.5,79.53,79.46,79.46,50100.0,57.1602,57.1818,57.1315,57.1315,50100.0
2015-03-02 11:50:00,79.46,79.48,79.44,79.45,44800.0,57.1315,57.1459,57.1171,57.1243,44800.0
2015-03-02 11:55:00,79.44,79.48,79.4,79.43,62200.0,57.1171,57.1459,57.0883,57.1099,62200.0
2015-03-02 12:00:00,79.43,79.44,79.35,79.38,63100.0,57.1099,57.1171,57.0524,57.074,63100.0
2015-03-02 12:05:00,79.39,79.43,79.3,79.43,53100.0,57.0812,57.1099,57.0164,57.1099,53100.0
2015-03-02 12:10:00,79.42,79.45,79.33,79.35,89900.0,57.1027,57.1243,57.038,57.0524,89900.0
2015-03-02 12:15:00,79.34,79.35,79.26,79.31,94200.0,57.0452,57.0524,56.9877,57.0236,94200.0
2015-03-02 12:20:00,79.3,79.3,79.23,79.24,104300.0,57.0164,57.0164,56.9661,56.9733,104300.0
2015-03-02 12:25:00,79.25,79.26,79.2,79.25,38500.0,56.9805,56.9877,56.9445,56.9805,38500.0
2015-03-02 12:30:00,79.25,79.25,79.17,79.18,78600.0,56.9805,56.9805,56.923,56.9302,78600.0
2015-03-02 12:35:00,79.18,79.25,79.17,79.24,116000.0,56.9302,56.9805,56.923,56.9733,116000.0
2015-03-02 12:40:00,79.26,79.31,79.26,79.28,68100.0,56.9877,57.0236,56.9877,57.0021,68100.0
2015-03-02 12:45:00,79.27,79.33,79.27,79.33,41300.0,56.9949,57.038,56.9949,57.038,41300.0
2015-03-02 12:50:00,79.33,79.34,79.29,79.31,46700.0,57.038,57.0452,57.0093,57.0236,46700.0
2015-03-02 12:55:00,79.31,79.44,79.3,79.43,62900.0,57.0236,57.1171,57.0164,57.1099,62900.0
2015-03-02 13:00:00,79.44,79.49,79.44,79.45,72800.0,57.1171,57.1531,57.1171,57.1243,72800.0
2015-03-02 13:05:00,79.45,79.45,79.38,79.39,18400.0,57.1243,57.1243,57.074,57.0812,18400.0
2015-03-02 13:10:00,79.38,79.45,79.37,79.44,45100.0,57.074,57.1243,57.0668,57.1171,45100.0
2015-03-02 13:15:00,79.44,79.51,79.44,79.46,45900.0,57.1171,57.1674,57.1171,57.1315,45900.0
2015-03-02 13:20:00,79.46,79.47,79.45,79.45,15400.0,57.1315,57.1387,57.1243,57.1243,15400.0
2015-03-02 13:25:00,79.45,79.55,79.42,79.55,150300.0,57.1243,57.1962,57.1027,57.1962,150300.0
2015-03-02 13:30:00,79.56,79.6,79.5,79.5,42100.0,57.2034,57.2321,57.1602,57.1602,42100.0
2015-03-02 13:35:00,79.5,79.55,79.48,79.52,29400.0,57.1602,57.1962,57.1459,57.1746,29400.0
2015-03-02 13:40:00,79.51,79.52,79.45,79.45,58000.0,57.1674,57.1746,57.1243,57.1243,58000.0
2015-03-02 13:45:00,79.45,79.54,79.43,79.54,59900.0,57.1243,57.189,57.1099,57.189,59900.0
2015-03-02 13:50:00,79.54,79.58,79.48,79.48,63600.0,57.189,57.2178,57.1459,57.1459,63600.0
2015-03-02 13:55:00,79.49,79.49,79.43,79.45,35900.0,57.1531,57.1531,57.1099,57.1243,35900.0
2015-03-02 14:00:00,79.45,79.52,79.44,79.51,77600.0,57.1243,57.1746,57.1171,57.1674,77600.0
2015-03-02 14:05:00,79.52,79.52,79.46,79.49,24400.0,57.1746,57.1746,57.1315,57.1531,24400.0
2015-03-02 14:10:00,79.49,79.5,79.46,79.46,32400.0,57.1531,57.1602,57.1315,57.1315,32400.0
2015-03-02 14:15:00,79.47,79.49,79.4,79.41,45500.0,57.1387,57.1531,57.0883,57.0955,45500.0
2015-03-02 14:20:00,79.41,79.44,79.39,79.4,44700.0,57.0955,57.1171,57.0812,57.0883,44700.0
2015-03-02 14:25:00,79.41,79.42,79.34,79.34,33400.0,57.0955,57.1027,57.0452,57.0452,33400.0
2015-03-02 14:30:00,79.34,79.36,79.28,79.31,49400.0,57.0452,57.0596,57.0021,57.0236,49400.0
2015-03-02 14:35:00,79.31,79.32,79.27,79.28,49000.0,57.0236,57.0308,56.9949,57.0021,49000.0
2015-03-02 14:40:00,79.28,79.3,79.21,79.25,99100.0,57.0021,57.0164,56.9517,56.9805,99100.0
2015-03-02 14:45:00,79.25,79.32,79.25,79.31,51700.0,56.9805,57.0308,56.9805,57.0236,51700.0
2015-03-02 14:50:00,79.31,79.4,79.3,79.33,88700.0,57.0236,57.0883,57.0164,57.038,88700.0
2015-03-02 14:55:00,79.33,79.42,79.33,79.42,28900.0,57.038,57.1027,57.038,57.1027,28900.0
2015-03-02 15:00:00,79.42,79.43,79.33,79.34,100700.0,57.1027,57.1099,57.038,57.0452,100700.0
2015-03-02 15:05:00,79.34,79.41,79.33,79.4,93300.0,57.0452,57.0955,57.038,57.0883,93300.0
2015-03-02 15:10:00,79.4,79.43,79.35,79.38,121900.0,57.0883,57.1099,57.0524,57.074,121900.0
2015-03-02 15:15:00,79.37,79.43,79.36,79.39,297500.0,57.0668,57.1099,57.0596,57.0812,297500.0
2015-03-02 15:20:00,79.39,79.43,79.39,79.4,50000.0,57.0812,57.1099,57.0812,57.0883,50000.0
2015-03-02 15:25:00,79.4,79.43,79.35,79.42,98500.0,57.0883,57.1099,57.0524,57.1027,98500.0
2015-03-02 15:30:00,79.42,79.45,79.37,79.42,92100.0,57.1027,57.1243,57.0668,57.1027,92100.0
2015-03-02 15:35:00,79.42,79.45,79.39,79.39,81200.0,57.1027,57.1243,57.0812,57.0812,81200.0
2015-03-02 15:40:00,79.4,79.52,79.39,79.52,236400.0,57.0883,57.1746,57.0812,57.1746,236400.0
2015-03-02 15:45:00,79.52,79.55,79.47,79.48,76100.0,57.1746,57.1962,57.1387,57.1459,76100.0
2015-03-02 15:50:00,79.49,79.52,79.48,79.48,205900.0,57.1531,57.1746,57.1459,57.1459,205900.0
2015-03-02 15:55:00,79.49,79.54,79.46,79.48,430800.0,57.1531,57.189,57.1315,57.1459,430800.0
2015-03-03 09:30:00,79.11,79.35,79.07,79.31,130200.0,56.8798,57.0524,56.8511,57.0236,130200.0
2015-03-03 09:35:00,79.33,79.33,79.02,79.07,109600.0,57.038,57.038,56.8151,56.8511,109600.0
2015-03-03 09:40:00,79.07,79.1,78.97,79.03,127600.0,56.8511,56.8726,56.7792,56.8223,127600.0
2015-03-03 09:45:00,79.02,79.11,78.94,79.04,165400.0,56.8151,56.8798,56.7576,56.8295,165400.0
2015-03-03 09:50:00,79.02,79.07,78.93,78.95,212800.0,56.8151,56.8511,56.7504,56.7648,212800.0
2015-03-03 09:55:00,78.95,79.07,78.95,79.04,111700.0,56.7648,56.8511,56.7648,56.8295,111700.0
2015-03-03 10:00:00,79.04,79.11,79.0,79.11,64300.0,56.8295,56.8798,56.8007,56.8798,64300.0
2015-03-03 10:05:00,79.11,79.21,79.09,79.14,115100.0,56.8798,56.9517,56.8655,56.9014,115100.0
2015-03-03 10:10:00,79.16,79.16,79.07,79.09,66800.0,56.9158,56.9158,56.8511,56.8655,66800.0
2015-03-03 10:15:00,79.08,79.14,79.08,79.1,36200.0,56.8583,56.9014,56.8583,56.8726,36200.0
2015-03-03 10:20:00,79.1,79.12,79.05,79.08,91400.0,56.8726,56.887,56.8367,56.8583,91400.0
2015-03-03 10:25:00,79.09,79.18,79.08,79.16,59900.0,56.8655,56.9302,56.8583,56.9158,59900.0
2015-03-03 10:30:00,79.17,79.25,79.17,79.24,80300.0,56.923,56.9805,56.923,56.9733,80300.0
2015-03-03 10:35:00,79.24,79.24,79.18,79.18,51900.0,56.9733,56.9733,56.9302,56.9302,51900.0
2015-03-03 10:40:00,79.18,79.24,79.15,79.16,76200.0,56.9302,56.9733,56.9086,56.9158,76200.0
2015-03-03 10:45:00,79.16,79.17,79.07,79.12,63100.0,56.9158,56.923,56.8511,56.887,63100.0
2015-03-03 10:50:00,79.13,79.13,79.04,79.09,75700.0,56.8942,56.8942,56.8295,56.8655,75700.0
2015-03-03 10:55:00,79.09,79.14,79.05,79.08,95900.0,56.8655,56.9014,56.8367,56.8583,95900.0
2015-03-03 11:00:00,79.08,79.08,78.99,79.0,69500.0,56.8583,56.8583,56.7936,56.8007,69500.0
2015-03-03 11:05:00,78.99,78.99,78.9,78.92,99200.0,56.7936,56.7936,56.7288,56.7432,99200.0
2015-03-03 11:10:00,78.91,78.94,78.91,78.94,37900.0,56.736,56.7576,56.736,56.7576,37900.0
2015-03-03 11:15:00,78.94,79.02,78.94,78.99,66400.0,56.7576,56.8151,56.7576,56.7936,66400.0
2015-03-03 11:20:00,79.0,79.02,78.99,79.0,25100.0,56.8007,56.8151,56.7936,56.8007,25100.0
2015-03-03 11:25:00,79.01,79.03,78.92,78.94,42200.0,56.8079,56.8223,56.7432,56.7576,42200.0
2015-03-03 11:30:00,78.94,78.96,78.83,78.83,67000.0,56.7576,56.772,56.6785,56.6785,67000.0
2015-03-03 11:35:00,78.84,78.87,78.83,78.85,52200.0,56.6857,56.7073,56.6785,56.6929,52200.0
2015-03-03 11:40:00,78.85,78.85,78.72,78.75,154700.0,56.6929,56.6929,56.5994,56.621,154700.0
2015-03-03 11:45:00,78.75,78.76,78.67,78.7,196700.0,56.621,56.6282,56.5635,56.585,196700.0
2015-03-03 11:50:00,78.7,78.79,78.69,78.78,128600.0,56.585,56.6498,56.5779,56.6426,128600.0
2015-03-03 11:55:00,78.78,78.79,78.75,78.77,110200.0,56.6426,56.6498,56.621,56.6354,110200.0
2015-03-03 12:00:00,78.76,78.78,78.75,78.77,89100.0,56.6282,56.6426,56.621,56.6354,89100.0
2015-03-03 12:05:00,78.78,78.93,78.77,78.92,75100.0,56.6426,56.7504,56.6354,56.7432,75100.0
2015-03-03 12:10:00,78.91,78.93,78.87,78.88,63800.0,56.736,56.7504,56.7073,56.7145,63800.0
2015-03-03 12:15:00,78.88,78.92,78.84,78.91,34200.0,56.7145,56.7432,56.6857,56.736,34200.0
2015-03-03 12:20:00,78.91,78.92,78.84,78.84,36500.0,56.736,56.7432,56.6857,56.6857,36500.0
2015-03-03 12:25:00,78.84,78.86,78.76,78.86,69000.0,56.6857,56.7001,56.6282,56.7001,69000.0
2015-03-03 12:30:00,78.86,78.9,78.84,78.89,43600.0,56.7001,56.7288,56.6857,56.7217,43600.0
2015-03-03 12:35:00,78.9,78.9,78.82,78.84,79500.0,56.7288,56.7288,56.6713,56.6857,79500.0
2015-03-03 12:40:00,78.84,78.92,78.84,78.87,42400.0,56.6857,56.7432,56.6857,56.7073,42400.0
2015-03-03 12:45:00,78.88,78.9,78.86,78.89,79100.0,56.7145,56.7288,56.7001,56.7217,79100.0
2015-03-03 12:50:00,78.88,78.96,78.88,78.96,32800.0,56.7145,56.772,56.7145,56.772,32800.0
2015-03-03 12:55:00,78.96,79.08,78.96,79.06,74700.0,56.772,56.8583,56.772,56.8439,74700.0
2015-03-03 13:00:00,79.06,79.11,79.02,79.02,163700.0,56.8439,56.8798,56.8151,56.8151,163700.0
2015-03-03 13:05:00,79.01,79.02,78.98,79.01,50300.0,56.8079,56.8151,56.7864,56.8079,50300.0
2015-03-03 13:10:00,79.01,79.01,78.96,78.97,9300.0,56.8079,56.8079,56.772,56.7792,9300.0
2015-03-03 13:15:00,78.97,78.98,78.96,78.97,18500.0,56.7792,56.7864,56.772,56.7792,18500.0
2015-03-03 13:20:00,78.97,78.99,78.93,78.95,29200.0,56.7792,56.7936,56.7504,56.7648,29200.0
2015-03-03 13:25:00,78.95,78.97,78.94,78.95,33800.0,56.7648,56.7792,56.7576,56.7648,33800.0
2015-03-03 13:30:00,78.95,79.01,78.94,79.0,36600.0,56.7648,56.8079,56.7576,56.8007,36600.0
2015-03-03 13:35:00,79.01,79.03,78.99,79.01,57400.0,56.8079,56.8223,56.7936,56.8079,57400.0
2015-03-03 13:40:00,78.99,79.01,78.98,79.0,189400.0,56.7936,56.8079,56.7864,56.8007,189400.0
2015-03-03 13:45:00,79.0,79.08,78.99,79.08,90700.0,56.8007,56.8583,56.7936,56.8583,90700.0
2015-03-03 13:50:00,79.08,79.1,79.06,79.1,67000.0,56.8583,56.8726,56.8439,56.8726,67000.0
2015-03-03 13:55:00,79.11,79.12,79.05,79.06,11000.0,56.8798,56.887,56.8367,56.8439,11000.0
2015-03-03 14:00:00,79.06,79.11,79.05,79.1,14700.0,56.8439,56.8798,56.8367,56.8726,14700.0
2015-03-03 14:05:00,79.1,79.24,79.07,79.23,137200.0,56.8726,56.9733,56.8511,56.9661,137200.0
2015-03-03 14:10:00,79.23,79.33,79.23,79.25,70000.0,56.9661,57.038,56.9661,56.9805,70000.0
2015-03-03 14:15:00,79.27,79.3,79.22,79.3,20100.0,56.9949,57.0164,56.9589,57.0164,20100.0
2015-03-03 14:20:00,79.3,79.3,79.22,79.23,32800.0,57.0164,57.0164,56.9589,56.9661,32800.0
2015-03-03 14:25:00,79.22,79.24,79.19,79.23,37400.0,56.9589,56.9733,56.9374,56.9661,37400.0
2015-03-03 14:30:00,79.22,79.25,79.17,79.2,233600.0,56.9589,56.9805,56.923,56.9445,233600.0
2015-03-03 14:35:00,79.2,79.23,79.19,79.23,130700.0,56.9445,56.9661,56.9374,56.9661,130700.0
2015-03-03 14:40:00,79.23,79.3,79.22,79.28,226200.0,56.9661,57.0164,56.9589,57.0021,226200.0
2015-03-03 14:45:00,79.28,79.3,79.23,79.3,151800.0,57.0021,57.0164,56.9661,57.0164,151800.0
2015-03-03 14:50:00,79.29,79.31,79.26,79.28,79800.0,57.0093,57.0236,56.9877,57.0021,79800.0
2015-03-03 14:55:00,79.28,79.31,79.27,79.27,49400.0,57.0021,57.0236,56.9949,56.9949,49400.0
2015-03-03 15:00:00,79.27,79.31,79.24,79.3,145700.0,56.9949,57.0236,56.9733,57.0164,145700.0
2015-03-03 15:05:00,79.3,79.35,79.27,79.33,105800.0,57.0164,57.0524,56.9949,57.038,105800.0
2015-03-03 15:10:00,79.34,79.37,79.33,79.34,113000.0,57.0452,57.0668,57.038,57.0452,113000.0
2015-03-03 15:15:00,79.33,79.39,79.32,79.37,77600.0,57.038,57.0812,57.0308,57.0668,77600.0
2015-03-03 15:20:00,79.37,79.38,79.32,79.37,136300.0,57.0668,57.074,57.0308,57.0668,136300.0
2015-03-03 15:25:00,79.37,79.41,79.36,79.4,138200.0,57.0668,57.0955,57.0596,57.0883,138200.0
2015-03-03 15:30:00,79.39,79.42,79.35,79.4,166600.0,57.0812,57.1027,57.0524,57.0883,166600.0
2015-03-03 15:35:00,79.4,79.4,79.26,79.28,181500.0,57.0883,57.0883,56.9877,57.0021,181500.0
2015-03-03 15:40:00,79.28,79.28,79.22,79.23,171300.0,57.0021,57.0021,56.9589,56.9661,171300.0
2015-03-03 15:45:00,79.22,79.25,79.21,79.23,246200.0,56.9589,56.9805,56.9517,56.9661,246200.0
2015-03-03 15:50:00,79.23,79.27,79.22,79.27,283700.0,56.9661,56.9949,56.9589,56.9949,283700.0
2015-03-03 15:55:00,79.27,79.31,79.22,79.23,791900.0,56.9949,57.0236,56.9589,56.9661,791900.0
2015-03-04 09:30:00,79.24,79.33,79.01,79.17,115500.0,56.9733,57.038,56.8079,56.923,115500.0
2015-03-04 09:35:00,79.13,79.29,79.07,79.16,209700.0,56.8942,57.0093,56.8511,56.9158,209700.0
2015-03-04 09:40:00,79.16,79.27,79.08,79.14,218500.0,56.9158,56.9949,56.8583,56.9014,218500.0
2015-03-04 09:45:00,79.14,79.17,79.1,79.11,54700.0,56.9014,56.923,56.8726,56.8798,54700.0
2015-03-04 09:50:00,79.11,79.17,79.02,79.16,200600.0,56.8798,56.923,56.8151,56.9158,200600.0
2015-03-04 09:55:00,79.17,79.17,79.07,79.09,154600.0,56.923,56.923,56.8511,56.8655,154600.0
2015-03-04 10:00:00,79.1,79.12,79.01,79.05,219300.0,56.8726,56.887,56.8079,56.8367,219300.0
2015-03-04 10:05:00,79.05,79.06,78.94,78.94,199500.0,56.8367,56.8439,56.7576,56.7576,199500.0
2015-03-04 10:10:00,78.93,78.93,78.78,78.8,115600.0,56.7504,56.7504,56.6426,56.6569,115600.0
2015-03-04 10:15:00,78.8,78.8,78.71,78.72,125400.0,56.6569,56.6569,56.5922,56.5994,125400.0
2015-03-04 10:20:00,78.72,78.75,78.68,78.69,89000.0,56.5994,56.621,56.5707,56.5779,89000.0
2015-03-04 10:25:00,78.69,78.69,78.56,78.56,115400.0,56.5779,56.5779,56.4844,56.4844,115400.0
2015-03-04 10:30:00,78.55,78.61,78.51,78.61,185500.0,56.4772,56.5203,56.4484,56.5203,185500.0
2015-03-04 10:35:00,78.61,78.61,78.53,78.56,90900.0,56.5203,56.5203,56.4628,56.4844,90900.0
2015-03-04 10:40:00,78.56,78.59,78.47,78.47,143800.0,56.4844,56.506,56.4197,56.4197,143800.0
2015-03-04 10:45:00,78.48,78.53,78.46,78.5,237200.0,56.4269,56.4628,56.4125,56.4412,237200.0
2015-03-04 10:50:00,78.5,78.57,78.48,78.52,163400.0,56.4412,56.4916,56.4269,56.4556,163400.0
2015-03-04 10:55:00,78.52,78.58,78.5,78.57,164500.0,56.4556,56.4988,56.4412,56.4916,164500.0
2015-03-04 11:00:00,78.57,78.58,78.5,78.57,107600.0,56.4916,56.4988,56.4412,56.4916,107600.0
2015-03-04 11:05:00,78.58,78.71,78.58,78.71,54500.0,56.4988,56.5922,56.4988,56.5922,54500.0
2015-03-04 11:10:00,78.72,78.73,78.67,78.7,98900.0,56.5994,56.6066,56.5635,56.585,98900.0
2015-03-04 11:15:00,78.71,78.75,78.64,78.73,84000.0,56.5922,56.621,56.5419,56.6066,84000.0
2015-03-04 11:20:00,78.72,78.73,78.67,78.7,51600.0,56.5994,56.6066,56.5635,56.585,51600.0
2015-03-04 11:25:00,78.7,78.7,78.59,78.64,104000.0,56.585,56.585,56.506,56.5419,104000.0
2015-03-04 11:30:00,78.65,78.67,78.6,78.67,79900.0,56.5491,56.5635,56.5131,56.5635,79900.0
2015-03-04 11:35:00,78.68,78.71,78.63,78.71,26900.0,56.5707,56.5922,56.5347,56.5922,26900.0
2015-03-04 11:40:00,78.71,78.76,78.7,78.73,38900.0,56.5922,56.6282,56.585,56.6066,38900.0
2015-03-04 11:45:00,78.74,78.74,78.67,78.67,12900.0,56.6138,56.6138,56.5635,56.5635,12900.0
2015-03-04 11:50:00,78.67,78.67,78.62,78.64,51000.0,56.5635,56.5635,56.5275,56.5419,51000.0
2015-03-04 11:55:00,78.64,78.68,78.62,78.66,29500.0,56.5419,56.5707,56.5275,56.5563,29500.0
2015-03-04 12:00:00,78.64,78.73,78.64,78.68,75000.0,56.5419,56.6066,56.5419,56.5707,75000.0
2015-03-04 12:05:00,78.68,78.72,78.65,78.71,27000.0,56.5707,56.5994,56.5491,56.5922,27000.0
2015-03-04 12:10:00,78.71,78.79,78.7,78.79,32400.0,56.5922,56.6498,56.585,56.6498,32400.0
2015-03-04 12:15:00,78.79,78.83,78.76,78.77,68000.0,56.6498,56.6785,56.6282,56.6354,68000.0
2015-03-04 12:20:00,78.77,78.79,78.73,78.73,23500.0,56.6354,56.6498,56.6066,56.6066,23500.0
2015-03-04 12:25:00,78.72,78.77,78.71,78.77,45600.0,56.5994,56.6354,56.5922,56.6354,45600.0
2015-03-04 12:30:00,78.78,78.79,78.73,78.73,27600.0,56.6426,56.6498,56.6066,56.6066,27600.0
2015-03-04 12:35:00,78.74,78.77,78.7,78.7,32100.0,56.6138,56.6354,56.585,56.585,32100.0
2015-03-04 12:40:00,78.7,78.74,78.7,78.72,31000.0,56.585,56.6138,56.585,56.5994,31000.0
2015-03-04 12:45:00,78.72,78.74,78.68,78.68,17200.0,56.5994,56.6138,56.5707,56.5707,17200.0
2015-03-04 12:50:00,78.68,78.68,78.64,78.64,9400.0,56.5707,56.5707,56.5419,56.5419,9400.0
2015-03-04 12:55:00,78.64,78.65,78.55,78.56,48600.0,56.5419,56.5491,56.4772,56.4844,48600.0
2015-03-04 13:00:00,78.57,78.6,78.55,78.59,55000.0,56.4916,56.5131,56.4772,56.506,55000.0
2015-03-04 13:05:00,78.59,78.59,78.5,78.5,23400.0,56.506,56.506,56.4412,56.4412,23400.0
2015-03-04 13:10:00,78.5,78.58,78.5,78.56,25400.0,56.4412,56.4988,56.4412,56.4844,25400.0
2015-03-04 13:15:00,78.56,78.61,78.56,78.59,39100.0,56.4844,56.5203,56.4844,56.506,39100.0
2015-03-04 13:20:00,78.59,78.73,78.58,78.71,44100.0,56.506,56.6066,56.4988,56.5922,44100.0
2015-03-04 13:25:00,78.72,78.74,78.68,78.68,21600.0,56.5994,56.6138,56.5707,56.5707,21600.0
2015-03-04 13:30:00,78.69,78.7,78.6,78.61,15300.0,56.5779,56.585,56.5131,56.5203,15300.0
2015-03-04 13:35:00,78.61,78.65,78.61,78.64,17500.0,56.5203,56.5491,56.5203,56.5419,17500.0
2015-03-04 13:40:00,78.65,78.69,78.63,78.67,35600.0,56.5491,56.5779,56.5347,56.5635,35600.0
2015-03-04 13:45:00,78.67,78.77,78.67,78.77,15500.0,56.5635,56.6354,56.5635,56.6354,15500.0
2015-03-04 13:50:00,78.77,78.82,78.75,78.75,33300.0,56.6354,56.6713,56.621,56.621,33300.0
2015-03-04 13:55:00,78.74,78.74,78.7,78.72,37600.0,56.6138,56.6138,56.585,56.5994,37600.0
2015-03-04 14:00:00,78.73,78.82,78.72,78.76,56000.0,56.6066,56.6713,56.5994,56.6282,56000.0
2015-03-04 14:05:00,78.76,78.78,78.73,78.74,39100.0,56.6282,56.6426,56.6066,56.6138,39100.0
2015-03-04 14:10:00,78.75,78.78,78.7,78.71,79900.0,56.621,56.6426,56.585,56.5922,79900.0
2015-03-04 14:15:00,78.71,78.78,78.71,78.77,96100.0,56.5922,56.6426,56.5922,56.6354,96100.0
2015-03-04 14:20:00,78.77,78.79,78.74,78.74,46800.0,56.6354,56.6498,56.6138,56.6138,46800.0
2015-03-04 14:25:00,78.75,78.76,78.7,78.71,19400.0,56.621,56.6282,56.585,56.5922,19400.0
2015-03-04 14:30:00,78.71,78.72,78.61,78.62,69000.0,56.5922,56.5994,56.5203,56.5275,69000.0
2015-03-04 14:35:00,78.62,78.64,78.58,78.59,26000.0,56.5275,56.5419,56.4988,56.506,26000.0
2015-03-04 14:40:00,78.59,78.6,78.54,78.54,26200.0,56.506,56.5131,56.47,56.47,26200.0
2015-03-04 14:45:00,78.54,78.56,78.5,78.5,73800.0,56.47,56.4844,56.4412,56.4412,73800.0
2015-03-04 14:50:00,78.5,78.55,78.49,78.54,98300.0,56.4412,56.4772,56.4341,56.47,98300.0
2015-03-04 14:55:00,78.54,78.55,78.51,78.54,104100.0,56.47,56.4772,56.4484,56.47,104100.0
2015-03-04 15:00:00,78.54,78.56,78.5,78.5,42100.0,56.47,56.4844,56.4412,56.4412,42100.0
2015-03-04 15:05:00,78.5,78.54,78.46,78.53,50700.0,56.4412,56.47,56.4125,56.4628,50700.0
2015-03-04 15:10:00,78.53,78.53,78.48,78.51,43600.0,56.4628,56.4628,56.4269,56.4484,43600.0
2015-03-04 15:15:00,78.51,78.53,78.48,78.52,68200.0,56.4484,56.4628,56.4269,56.4556,68200.0
2015-03-04 15:20:00,78.51,78.52,78.46,78.48,133500.0,56.4484,56.4556,56.4125,56.4269,133500.0
2015-03-04 15:25:00,78.49,78.5,78.46,78.48,84300.0,56.4341,56.4412,56.4125,56.4269,84300.0
2015-03-04 15:30:00,78.48,78.55,78.44,78.55,117200.0,56.4269,56.4772,56.3981,56.4772,117200.0
2015-03-04 15:35:00,78.54,78.56,78.49,78.55,131400.0,56.47,56.4844,56.4341,56.4772,131400.0
2015-03-04 15:40:00,78.56,78.57,78.51,78.55,128800.0,56.4844,56.4916,56.4484,56.4772,128800.0
2015-03-04 15:45:00,78.56,78.67,78.55,78.66,202500.0,56.4844,56.5635,56.4772,56.5563,202500.0
2015-03-04 15:50:00,78.66,78.66,78.6,78.61,310400.0,56.5563,56.5563,56.5131,56.5203,310400.0
2015-03-04 15:55:00,78.61,78.65,78.55,78.58,892900.0,56.5203,56.5491,56.4772,56.4988,892900.0
2015-03-05 09:30:00,78.79,79.08,78.76,79.08,214400.0,56.6498,56.8583,56.6282,56.8583,214400.0
2015-03-05 09:35:00,79.07,79.18,79.04,79.09,113300.0,56.8511,56.9302,56.8295,56.8655,113300.0
2015-03-05 09:40:00,79.09,79.28,79.08,79.26,192200.0,56.8655,57.0021,56.8583,56.9877,192200.0
2015-03-05 09:45:00,79.27,79.37,79.16,79.28,396000.0,56.9949,57.0668,56.9158,57.0021,396000.0
2015-03-05 09:50:00,79.28,79.34,79.18,79.19,128700.0,57.0021,57.0452,56.9302,56.9374,128700.0
2015-03-05 09:55:00,79.2,79.23,79.12,79.19,59500.0,56.9445,56.9661,56.887,56.9374,59500.0
2015-03-05 10:00:00,79.18,79.19,79.11,79.15,163400.0,56.9302,56.9374,56.8798,56.9086,163400.0
2015-03-05 10:05:00,79.15,79.25,79.14,79.21,84900.0,56.9086,56.9805,56.9014,56.9517,84900.0
2015-03-05 10:10:00,79.2,79.33,79.18,79.26,66400.0,56.9445,57.038,56.9302,56.9877,66400.0
2015-03-05 10:15:00,79.26,79.28,79.18,79.18,37300.0,56.9877,57.0021,56.9302,56.9302,37300.0
2015-03-05 10:20:00,79.18,79.3,79.18,79.3,21900.0,56.9302,57.0164,56.9302,57.0164,21900.0
2015-03-05 10:25:00,79.31,79.41,79.31,79.35,106800.0,57.0236,57.0955,57.0236,57.0524,106800.0
2015-03-05 10:30:00,79.36,79.38,79.28,79.31,32700.0,57.0596,57.074,57.0021,57.0236,32700.0
2015-03-05 10:35:00,79.31,79.36,79.29,79.34,44000.0,57.0236,57.0596,57.0093,57.0452,44000.0
2015-03-05 10:40:00,79.34,79.44,79.31,79.43,41600.0,57.0452,57.1171,57.0236,57.1099,41600.0
2015-03-05 10:45:00,79.44,79.49,79.41,79.44,66600.0,57.1171,57.1531,57.0955,57.1171,66600.0
2015-03-05 10:50:00,79.42,79.43,79.24,79.24,82000.0,57.1027,57.1099,56.9733,56.9733,82000.0
2015-03-05 10:55:00,79.24,79.26,79.21,79.23,93300.0,56.9733,56.9877,56.9517,56.9661,93300.0
2015-03-05 11:00:00,79.21,79.24,79.08,79.09,109300.0,56.9517,56.9733,56.8583,56.8655,109300.0
2015-03-05 11:05:00,79.08,79.1,79.0,79.09,131500.0,56.8583,56.8726,56.8007,56.8655,131500.0
2015-03-05 11:10:00,79.08,79.1,79.01,79.02,45600.0,56.8583,56.8726,56.8079,56.8151,45600.0
2015-03-05 11:15:00,79.01,79.02,78.81,78.84,233200.0,56.8079,56.8151,56.6641,56.6857,233200.0
2015-03-05 11:20:00,78.83,79.03,78.83,79.03,101600.0,56.6785,56.8223,56.6785,56.8223,101600.0
2015-03-05 11:25:00,79.03,79.06,78.93,78.95,90500.0,56.8223,56.8439,56.7504,56.7648,90500.0
2015-03-05 11:30:00,78.95,79.0,78.94,78.99,69000.0,56.7648,56.8007,56.7576,56.7936,69000.0
2015-03-05 11:35:00,78.99,78.99,78.94,78.97,41100.0,56.7936,56.7936,56.7576,56.7792,41100.0
2015-03-05 11:40:00,78.96,78.98,78.9,78.9,38100.0,56.772,56.7864,56.7288,56.7288,38100.0
2015-03-05 11:45:00,78.91,79.01,78.9,78.99,33300.0,56.736,56.8079,56.7288,56.7936,33300.0
2015-03-05 11:50:00,79.0,79.02,78.93,78.94,28100.0,56.8007,56.8151,56.7504,56.7576,28100.0
2015-03-05 11:55:00,78.95,79.01,78.94,78.96,69400.0,56.7648,56.8079,56.7576,56.772,69400.0
2015-03-05 12:00:00,78.97,79.01,78.96,78.99,22800.0,56.7792,56.8079,56.772,56.7936,22800.0
2015-03-05 12:05:00,78.98,79.04,78.97,78.99,29000.0,56.7864,56.8295,56.7792,56.7936,29000.0
2015-03-05 12:10:00,78.99,79.01,78.92,78.93,21900.0,56.7936,56.8079,56.7432,56.7504,21900.0
2015-03-05 12:15:00,78.93,78.94,78.85,78.86,38300.0,56.7504,56.7576,56.6929,56.7001,38300.0
2015-03-05 12:20:00,78.85,78.98,78.83,78.98,43900.0,56.6929,56.7864,56.6785,56.7864,43900.0
2015-03-05 12:25:00,78.98,79.01,78.92,78.95,52700.0,56.7864,56.8079,56.7432,56.7648,52700.0
2015-03-05 12:30:00,78.95,79.02,78.94,78.98,27300.0,56.7648,56.8151,56.7576,56.7864,27300.0
2015-03-05 12:35:00,78.98,79.0,78.95,78.99,29700.0,56.7864,56.8007,56.7648,56.7936,29700.0
2015-03-05 12:40:00,78.98,78.99,78.95,78.96,138200.0,56.7864,56.7936,56.7648,56.772,138200.0
2015-03-05 12:45:00,78.95,78.99,78.92,78.98,34700.0,56.7648,56.7936,56.7432,56.7864,34700.0
2015-03-05 12:50:00,78.97,79.01,78.89,79.0,49600.0,56.7792,56.8079,56.7217,56.8007,49600.0
2015-03-05 12:55:00,78.99,78.99,78.89,78.93,92000.0,56.7936,56.7936,56.7217,56.7504,92000.0
2015-03-05 13:00:00,78.93,79.01,78.91,79.01,44600.0,56.7504,56.8079,56.736,56.8079,44600.0
2015-03-05 13:05:00,79.01,79.01,78.93,78.95,25600.0,56.8079,56.8079,56.7504,56.7648,25600.0
2015-03-05 13:10:00,78.95,78.99,78.91,78.97,64900.0,56.7648,56.7936,56.736,56.7792,64900.0
2015-03-05 13:15:00,78.96,78.98,78.92,78.93,45500.0,56.772,56.7864,56.7432,56.7504,45500.0
2015-03-05 13:20:00,78.92,79.02,78.92,79.02,32300.0,56.7432,56.8151,56.7432,56.8151,32300.0
2015-03-05 13:25:00,79.03,79.07,79.01,79.04,93400.0,56.8223,56.8511,56.8079,56.8295,93400.0
2015-03-05 13:30:00,79.03,79.03,78.96,78.98,16100.0,56.8223,56.8223,56.772,56.7864,16100.0
2015-03-05 13:35:00,78.98,79.01,78.96,79.01,22700.0,56.7864,56.8079,56.772,56.8079,22700.0
2015-03-05 13:40:00,79.0,79.03,78.96,79.0,165100.0,56.8007,56.8223,56.772,56.8007,165100.0
2015-03-05 13:45:00,79.0,79.03,78.98,78.99,65500.0,56.8007,56.8223,56.7864,56.7936,65500.0
2015-03-05 13:50:00,79.0,79.01,78.96,78.99,25000.0,56.8007,56.8079,56.772,56.7936,25000.0
2015-03-05 13:55:00,79.0,79.03,78.97,79.02,22300.0,56.8007,56.8223,56.7792,56.8151,22300.0
2015-03-05 14:00:00,79.02,79.04,78.99,79.02,77300.0,56.8151,56.8295,56.7936,56.8151,77300.0
2015-03-05 14:05:00,79.01,79.07,79.01,79.04,38500.0,56.8079,56.8511,56.8079,56.8295,38500.0
2015-03-05 14:10:00,79.03,79.06,79.02,79.06,26100.0,56.8223,56.8439,56.8151,56.8439,26100.0
2015-03-05 14:15:00,79.06,79.07,79.01,79.05,21600.0,56.8439,56.8511,56.8079,56.8367,21600.0
2015-03-05 14:20:00,79.05,79.07,79.0,79.01,43300.0,56.8367,56.8511,56.8007,56.8079,43300.0
2015-03-05 14:25:00,79.01,79.05,78.99,79.05,57300.0,56.8079,56.8367,56.7936,56.8367,57300.0
2015-03-05 14:30:00,79.05,79.06,79.01,79.03,75200.0,56.8367,56.8439,56.8079,56.8223,75200.0
2015-03-05 14:35:00,79.04,79.04,78.98,79.02,41300.0,56.8295,56.8295,56.7864,56.8151,41300.0
2015-03-05 14:40:00,79.01,79.03,78.96,78.97,24700.0,56.8079,56.8223,56.772,56.7792,24700.0
2015-03-05 14:45:00,78.98,79.02,78.97,79.0,63000.0,56.7864,56.8151,56.7792,56.8007,63000.0
2015-03-05 14:50:00,79.01,79.1,79.0,79.1,39900.0,56.8079,56.8726,56.8007,56.8726,39900.0
2015-03-05 14:55:00,79.09,79.1,79.03,79.05,39000.0,56.8655,56.8726,56.8223,56.8367,39000.0
2015-03-05 15:00:00,79.05,79.07,78.99,79.0,53100.0,56.8367,56.8511,56.7936,56.8007,53100.0
2015-03-05 15:05:00,79.0,79.04,78.99,79.04,187900.0,56.8007,56.8295,56.7936,56.8295,187900.0
2015-03-05 15:10:00,79.03,79.06,79.01,79.03,58800.0,56.8223,56.8439,56.8079,56.8223,58800.0
2015-03-05 15:15:00,79.04,79.06,79.02,79.04,101100.0,56.8295,56.8439,56.8151,56.8295,101100.0
2015-03-05 15:20:00,79.04,79.09,79.03,79.06,62900.0,56.8295,56.8655,56.8223,56.8439,62900.0
2015-03-05 15:25:00,79.06,79.09,79.03,79.08,90800.0,56.8439,56.8655,56.8223,56.8583,90800.0
2015-03-05 15:30:00,79.07,79.07,79.0,79.02,68600.0,56.8511,56.8511,56.8007,56.8151,68600.0
2015-03-05 15:35:00,79.02,79.05,79.01,79.03,34500.0,56.8151,56.8367,56.8079,56.8223,34500.0
2015-03-05 15:40:00,79.03,79.04,79.01,79.01,56900.0,56.8223,56.8295,56.8079,56.8079,56900.0
2015-03-05 15:45:00,79.02,79.04,78.99,79.0,64600.0,56.8151,56.8295,56.7936,56.8007,64600.0
2015-03-05 15:50:00,79.0,79.04,78.99,79.0,155400.0,56.8007,56.8295,56.7936,56.8007,155400.0
2015-03-05 15:55:00,79.0,79.0,78.78,78.82,2326600.0,56.8007,56.8007,56.6426,56.6713,2326600.0
2015-03-06 09:30:00,77.71,77.84,76.88,77.11,1837400.0,55.8732,55.9667,55.2765,55.4418,1837400.0
2015-03-06 09:35:00,77.11,77.23,76.9,77.15,577800.0,55.4418,55.5281,55.2909,55.4706,577800.0
2015-03-06 09:40:00,77.13,77.27,77.07,77.16,326800.0,55.4562,55.5569,55.4131,55.4778,326800.0
2015-03-06 09:45:00,77.17,77.23,77.0,77.08,376700.0,55.485,55.5281,55.3628,55.4203,376700.0
2015-03-06 09:50:00,77.07,77.1,76.8,77.08,378100.0,55.4131,55.4347,55.219,55.4203,378100.0
2015-03-06 09:55:00,77.07,77.19,76.97,76.99,256800.0,55.4131,55.4994,55.3412,55.3556,256800.0
2015-03-06 10:00:00,76.99,77.1,76.92,76.93,336300.0,55.3556,55.4347,55.3052,55.3124,336300.0
2015-03-06 10:05:00,76.92,77.1,76.9,77.06,342600.0,55.3052,55.4347,55.2909,55.4059,342600.0
2015-03-06 10:10:00,77.05,77.19,76.88,76.89,382700.0,55.3987,55.4994,55.2765,55.2837,382700.0
2015-03-06 10:15:00,76.89,77.02,76.86,77.01,411200.0,55.2837,55.3771,55.2621,55.3699,411200.0
2015-03-06 10:20:00,77.01,77.04,76.95,76.95,143500.0,55.3699,55.3915,55.3268,55.3268,143500.0
2015-03-06 10:25:00,76.95,77.07,76.93,76.98,130900.0,55.3268,55.4131,55.3124,55.3484,130900.0
2015-03-06 10:30:00,76.98,77.11,76.97,77.1,105100.0,55.3484,55.4418,55.3412,55.4347,105100.0
2015-03-06 10:35:00,77.09,77.12,76.99,77.06,152500.0,55.4275,55.449,55.3556,55.4059,152500.0
2015-03-06 10:40:00,77.06,77.07,76.97,77.04,97900.0,55.4059,55.4131,55.3412,55.3915,97900.0
2015-03-06 10:45:00,77.04,77.12,77.04,77.05,98500.0,55.3915,55.449,55.3915,55.3987,98500.0
2015-03-06 10:50:00,77.05,77.05,76.98,77.02,287600.0,55.3987,55.3987,55.3484,55.3771,287600.0
2015-03-06 10:55:00,77.02,77.08,76.98,77.03,283000.0,55.3771,55.4203,55.3484,55.3843,283000.0
2015-03-06 11:00:00,77.03,77.1,76.99,77.0,189500.0,55.3843,55.4347,55.3556,55.3628,189500.0
2015-03-06 11:05:00,76.99,77.0,76.85,76.92,357600.0,55.3556,55.3628,55.2549,55.3052,357600.0
2015-03-06 11:10:00,76.93,76.93,76.78,76.78,213400.0,55.3124,55.3124,55.2046,55.2046,213400.0
2015-03-06 11:15:00,76.78,76.82,76.72,76.73,370700.0,55.2046,55.2333,55.1614,55.1686,370700.0
2015-03-06 11:20:00,76.73,76.8,76.7,76.7,376500.0,55.1686,55.219,55.1471,55.1471,376500.0
2015-03-06 11:25:00,76.7,76.71,76.59,76.59,534900.0,55.1471,55.1542,55.068,55.068,534900.0
2015-03-06 11:30:00,76.6,76.64,76.5,76.52,384100.0,55.0752,55.1039,55.0033,55.0176,384100.0
2015-03-06 11:35:00,76.52,76.56,76.45,76.48,476900.0,55.0176,55.0464,54.9673,54.9889,476900.0
2015-03-06 11:40:00,76.49,76.57,76.48,76.55,192000.0,54.9961,55.0536,54.9889,55.0392,192000.0
2015-03-06 11:45:00,76.55,76.55,76.47,76.49,232500.0,55.0392,55.0392,54.9817,54.9961,232500.0
2015-03-06 11:50:00,76.5,76.57,76.49,76.53,100200.0,55.0033,55.0536,54.9961,55.0248,100200.0
2015-03-06 11:55:00,76.52,76.54,76.47,76.54,95600.0,55.0176,55.032,54.9817,55.032,95600.0
2015-03-06 12:00:00,76.55,76.65,76.54,76.64,127400.0,55.0392,55.1111,55.032,55.1039,127400.0
2015-03-06 12:05:00,76.64,76.68,76.58,76.58,190600.0,55.1039,55.1327,55.0608,55.0608,190600.0
2015-03-06 12:10:00,76.58,76.59,76.52,76.55,62800.0,55.0608,55.068,55.0176,55.0392,62800.0
2015-03-06 12:15:00,76.55,76.55,76.39,76.4,224100.0,55.0392,55.0392,54.9242,54.9314,224100.0
2015-03-06 12:20:00,76.41,76.46,76.38,76.41,169000.0,54.9385,54.9745,54.917,54.9385,169000.0
2015-03-06 12:25:00,76.41,76.52,76.39,76.49,68200.0,54.9385,55.0176,54.9242,54.9961,68200.0
2015-03-06 12:30:00,76.5,76.57,76.45,76.52,148400.0,55.0033,55.0536,54.9673,55.0176,148400.0
2015-03-06 12:35:00,76.52,76.56,76.45,76.56,134500.0,55.0176,55.0464,54.9673,55.0464,134500.0
2015-03-06 12:40:00,76.55,76.57,76.53,76.56,60100.0,55.0392,55.0536,55.0248,55.0464,60100.0
2015-03-06 12:45:00,76.57,76.6,76.53,76.56,91000.0,55.0536,55.0752,55.0248,55.0464,91000.0
2015-03-06 12:50:00,76.57,76.65,76.54,76.65,148100.0,55.0536,55.1111,55.032,55.1111,148100.0
2015-03-06 12:55:00,76.65,76.66,76.53,76.58,295700.0,55.1111,55.1183,55.0248,55.0608,295700.0
2015-03-06 13:00:00,76.59,76.64,76.55,76.58,231100.0,55.068,55.1039,55.0392,55.0608,231100.0
2015-03-06 13:05:00,76.59,76.66,76.57,76.63,125700.0,55.068,55.1183,55.0536,55.0967,125700.0
2015-03-06 13:10:00,76.63,76.71,76.63,76.71,99300.0,55.0967,55.1542,55.0967,55.1542,99300.0
2015-03-06 13:15:00,76.72,76.79,76.66,76.68,222000.0,55.1614,55.2118,55.1183,55.1327,222000.0
2015-03-06 13:20:00,76.68,76.77,76.68,76.7,131600.0,55.1327,55.1974,55.1327,55.1471,131600.0
2015-03-06 13:25:00,76.71,76.73,76.67,76.69,68900.0,55.1542,55.1686,55.1255,55.1399,68900.0
2015-03-06 13:30:00,76.7,76.7,76.56,76.56,73400.0,55.1471,55.1471,55.0464,55.0464,73400.0
2015-03-06 13:35:00,76.56,76.57,76.53,76.55,36100.0,55.0464,55.0536,55.0248,55.0392,36100.0
2015-03-06 13:40:00,76.55,76.55,76.47,76.49,65400.0,55.0392,55.0392,54.9817,54.9961,65400.0
2015-03-06 13:45:00,76.49,76.56,76.49,76.56,65600.0,54.9961,55.0464,54.9961,55.0464,65600.0
2015-03-06 13:50:00,76.55,76.6,76.52,76.53,106400.0,55.0392,55.0752,55.0176,55.0248,106400.0
2015-03-06 13:55:00,76.53,76.55,76.48,76.51,181500.0,55.0248,55.0392,54.9889,55.0104,181500.0
2015-03-06 14:00:00,76.5,76.5,76.45,76.45,65200.0,55.0033,55.0033,54.9673,54.9673,65200.0
2015-03-06 14:05:00,76.46,76.56,76.45,76.56,64300.0,54.9745,55.0464,54.9673,55.0464,64300.0
2015-03-06 14:10:00,76.55,76.57,76.48,76.5,79400.0,55.0392,55.0536,54.9889,55.0033,79400.0
2015-03-06 14:15:00,76.5,76.54,76.48,76.51,64100.0,55.0033,55.032,54.9889,55.0104,64100.0
2015-03-06 14:20:00,76.5,76.5,76.37,76.46,104200.0,55.0033,55.0033,54.9098,54.9745,104200.0
2015-03-06 14:25:00,76.47,76.52,76.42,76.45,94800.0,54.9817,55.0176,54.9457,54.9673,94800.0
2015-03-06 14:30:00,76.46,76.51,76.46,76.47,59200.0,54.9745,55.0104,54.9745,54.9817,59200.0
2015-03-06 14:35:00,76.47,76.49,76.4,76.41,61800.0,54.9817,54.9961,54.9314,54.9385,61800.0
2015-03-06 14:40:00,76.41,76.46,76.39,76.43,69600.0,54.9385,54.9745,54.9242,54.9529,69600.0
2015-03-06 14:45:00,76.42,76.48,76.41,76.44,50300.0,54.9457,54.9889,54.9385,54.9601,50300.0
2015-03-06 14:50:00,76.42,76.5,76.4,76.48,115400.0,54.9457,55.0033,54.9314,54.9889,115400.0
2015-03-06 14:55:00,76.48,76.51,76.39,76.43,196800.0,54.9889,55.0104,54.9242,54.9529,196800.0
2015-03-06 15:00:00,76.43,76.55,76.43,76.54,108600.0,54.9529,55.0392,54.9529,55.032,108600.0
2015-03-06 15:05:00,76.54,76.57,76.45,76.47,134800.0,55.032,55.0536,54.9673,54.9817,134800.0
2015-03-06 15:10:00,76.46,76.47,76.37,76.42,174500.0,54.9745,54.9817,54.9098,54.9457,174500.0
2015-03-06 15:15:00,76.41,76.46,76.37,76.44,102400.0,54.9385,54.9745,54.9098,54.9601,102400.0
2015-03-06 15:20:00,76.44,76.47,76.4,76.46,90300.0,54.9601,54.9817,54.9314,54.9745,90300.0
2015-03-06 15:25:00,76.46,76.46,76.4,76.41,89800.0,54.9745,54.9745,54.9314,54.9385,89800.0
2015-03-06 15:30:00,76.41,76.47,76.35,76.38,227600.0,54.9385,54.9817,54.8954,54.917,227600.0
2015-03-06 15:35:00,76.38,76.44,76.35,76.35,180500.0,54.917,54.9601,54.8954,54.8954,180500.0
2015-03-06 15:40:00,76.35,76.4,76.33,76.37,188700.0,54.8954,54.9314,54.881,54.9098,188700.0
2015-03-06 15:45:00,76.36,76.4,76.33,76.33,339700.0,54.9026,54.9314,54.881,54.881,339700.0
2015-03-06 15:50:00,76.34,76.47,76.33,76.42,584500.0,54.8882,54.9817,54.881,54.9457,584500.0
2015-03-06 15:55:00,76.43,76.47,76.35,76.45,1428800.0,54.9529,54.9817,54.8954,54.9673,1428800.0
2015-03-09 09:30:00,76.94,77.19,76.82,77.13,375200.0,55.3196,55.4994,55.2333,55.4562,375200.0
2015-03-09 09:35:00,77.15,77.15,76.96,77.02,428700.0,55.4706,55.4706,55.334,55.3771,428700.0
2015-03-09 09:40:00,77.01,77.18,76.91,76.92,220300.0,55.3699,55.4922,55.298,55.3052,220300.0
2015-03-09 09:45:00,76.92,77.0,76.85,76.93,170400.0,55.3052,55.3628,55.2549,55.3124,170400.0
2015-03-09 09:50:00,76.92,76.95,76.85,76.85,174100.0,55.3052,55.3268,55.2549,55.2549,174100.0
2015-03-09 09:55:00,76.86,77.02,76.86,76.98,120300.0,55.2621,55.3771,55.2621,55.3484,120300.0
2015-03-09 10:00:00,76.98,76.98,76.87,76.94,294500.0,55.3484,55.3484,55.2693,55.3196,294500.0
2015-03-09 10:05:00,76.94,76.98,76.86,76.87,113200.0,55.3196,55.3484,55.2621,55.2693,113200.0
2015-03-09 10:10:00,76.87,76.96,76.86,76.93,88600.0,55.2693,55.334,55.2621,55.3124,88600.0
2015-03-09 10:15:00,76.92,76.98,76.82,76.83,242100.0,55.3052,55.3484,55.2333,55.2405,242100.0
2015-03-09 10:20:00,76.84,76.94,76.83,76.87,74000.0,55.2477,55.3196,55.2405,55.2693,74000.0
2015-03-09 10:25:00,76.88,76.94,76.85,76.9,131300.0,55.2765,55.3196,55.2549,55.2909,131300.0
2015-03-09 10:30:00,76.9,76.96,76.87,76.94,99600.0,55.2909,55.334,55.2693,55.3196,99600.0
2015-03-09 10:35:00,76.94,76.96,76.85,76.9,64400.0,55.3196,55.334,55.2549,55.2909,64400.0
2015-03-09 10:40:00,76.9,77.01,76.87,76.95,145700.0,55.2909,55.3699,55.2693,55.3268,145700.0
2015-03-09 10:45:00,76.95,77.01,76.91,76.96,77800.0,55.3268,55.3699,55.298,55.334,77800.0
2015-03-09 10:50:00,76.96,77.01,76.91,76.98,144800.0,55.334,55.3699,55.298,55.3484,144800.0
2015-03-09 10:55:00,76.99,77.02,76.96,76.97,53000.0,55.3556,55.3771,55.334,55.3412,53000.0
2015-03-09 11:00:00,76.98,77.04,76.89,76.92,112900.0,55.3484,55.3915,55.2837,55.3052,112900.0
2015-03-09 11:05:00,76.93,76.93,76.82,76.84,48200.0,55.3124,55.3124,55.2333,55.2477,48200.0
2015-03-09 11:10:00,76.83,76.83,76.76,76.81,137600.0,55.2405,55.2405,55.1902,55.2261,137600.0
2015-03-09 11:15:00,76.81,76.86,76.78,76.8,101800.0,55.2261,55.2621,55.2046,55.219,101800.0
2015-03-09 11:20:00,76.81,76.85,76.74,76.75,241300.0,55.2261,55.2549,55.1758,55.183,241300.0
2015-03-09 11:25:00,76.75,76.85,76.74,76.82,66300.0,55.183,55.2549,55.1758,55.2333,66300.0
2015-03-09 11:30:00,76.83,76.84,76.8,76.8,57900.0,55.2405,55.2477,55.219,55.219,57900.0
2015-03-09 11:35:00,76.8,76.87,76.8,76.87,52500.0,55.219,55.2693,55.219,55.2693,52500.0
2015-03-09 11:40:00,76.87,76.95,76.86,76.91,115200.0,55.2693,55.3268,55.2621,55.298,115200.0
2015-03-09 11:45:00,76.91,76.93,76.89,76.93,32100.0,55.298,55.3124,55.2837,55.3124,32100.0
2015-03-09 11:50:00,76.93,76.94,76.9,76.93,36300.0,55.3124,55.3196,55.2909,55.3124,36300.0
2015-03-09 11:55:00,76.92,76.93,76.87,76.87,57900.0,55.3052,55.3124,55.2693,55.2693,57900.0
2015-03-09 12:00:00,76.87,76.9,76.86,76.87,128200.0,55.2693,55.2909,55.2621,55.2693,128200.0
2015-03-09 12:05:00,76.87,76.9,76.83,76.84,137700.0,55.2693,55.2909,55.2405,55.2477,137700.0
2015-03-09 12:10:00,76.84,76.88,76.8,76.8,46400.0,55.2477,55.2765,55.219,55.219,46400.0
2015-03-09 12:15:00,76.8,76.82,76.7,76.73,59700.0,55.219,55.2333,55.1471,55.1686,59700.0
2015-03-09 12:20:00,76.73,76.82,76.73,76.82,59600.0,55.1686,55.2333,55.1686,55.2333,59600.0
2015-03-09 12:25:00,76.83,76.87,76.81,76.83,66800.0,55.2405,55.2693,55.2261,55.2405,66800.0
2015-03-09 12:30:00,76.83,76.85,76.8,76.84,84900.0,55.2405,55.2549,55.219,55.2477,84900.0
2015-03-09 12:35:00,76.84,76.88,76.81,76.84,94800.0,55.2477,55.2765,55.2261,55.2477,94800.0
2015-03-09 12:40:00,76.84,76.87,76.83,76.84,18800.0,55.2477,55.2693,55.2405,55.2477,18800.0
2015-03-09 12:45:00,76.84,76.87,76.81,76.86,57700.0,55.2477,55.2693,55.2261,55.2621,57700.0
2015-03-09 12:50:00,76.85,76.87,76.8,76.84,54600.0,55.2549,55.2693,55.219,55.2477,54600.0
2015-03-09 12:55:00,76.84,76.89,76.83,76.89,41100.0,55.2477,55.2837,55.2405,55.2837,41100.0
2015-03-09 13:00:00,76.9,76.9,76.8,76.81,26200.0,55.2909,55.2909,55.219,55.2261,26200.0
2015-03-09 13:05:00,76.8,76.85,76.79,76.85,34300.0,55.219,55.2549,55.2118,55.2549,34300.0
2015-03-09 13:10:00,76.85,76.89,76.81,76.86,53800.0,55.2549,55.2837,55.2261,55.2621,53800.0
2015-03-09 13:15:00,76.85,76.88,76.81,76.84,51000.0,55.2549,55.2765,55.2261,55.2477,51000.0
2015-03-09 13:20:00,76.84,76.91,76.84,76.88,47000.0,55.2477,55.298,55.2477,55.2765,47000.0
2015-03-09 13:25:00,76.88,76.92,76.84,76.91,50500.0,55.2765,55.3052,55.2477,55.298,50500.0
2015-03-09 13:30:00,76.91,77.0,76.91,76.98,36400.0,55.298,55.3628,55.298,55.3484,36400.0
2015-03-09 13:35:00,76.97,77.01,76.95,76.99,68400.0,55.3412,55.3699,55.3268,55.3556,68400.0
2015-03-09 13:40:00,76.99,77.0,76.94,76.98,56500.0,55.3556,55.3628,55.3196,55.3484,56500.0
2015-03-09 13:45:00,76.98,76.98,76.93,76.95,201100.0,55.3484,55.3484,55.3124,55.3268,201100.0
2015-03-09 13:50:00,76.95,77.0,76.95,76.98,41100.0,55.3268,55.3628,55.3268,55.3484,41100.0
2015-03-09 13:55:00,76.98,77.03,76.98,77.02,50900.0,55.3484,55.3843,55.3484,55.3771,50900.0
2015-03-09 14:00:00,77.02,77.03,76.95,76.96,42600.0,55.3771,55.3843,55.3268,55.334,42600.0
2015-03-09 14:05:00,76.95,76.97,76.87,76.9,43100.0,55.3268,55.3412,55.2693,55.2909,43100.0
2015-03-09 14:10:00,76.9,76.92,76.86,76.88,48500.0,55.2909,55.3052,55.2621,55.2765,48500.0
2015-03-09 14:15:00,76.89,76.91,76.86,76.9,44200.0,55.2837,55.298,55.2621,55.2909,44200.0
2015-03-09 14:20:00,76.9,76.93,76.88,76.92,41500.0,55.2909,55.3124,55.2765,55.3052,41500.0
2015-03-09 14:25:00,76.92,76.94,76.88,76.91,63600.0,55.3052,55.3196,55.2765,55.298,63600.0
2015-03-09 14:30:00,76.91,76.95,76.89,76.91,48900.0,55.298,55.3268,55.2837,55.298,48900.0
2015-03-09 14:35:00,76.91,76.95,76.9,76.94,52500.0,55.298,55.3268,55.2909,55.3196,52500.0
2015-03-09 14:40:00,76.95,76.96,76.91,76.94,77800.0,55.3268,55.334,55.298,55.3196,77800.0
2015-03-09 14:45:00,76.94,77.0,76.93,76.98,73900.0,55.3196,55.3628,55.3124,55.3484,73900.0
2015-03-09 14:50:00,77.0,77.04,76.99,77.0,70200.0,55.3628,55.3915,55.3556,55.3628,70200.0
2015-03-09 14:55:00,77.01,77.02,76.96,76.97,37700.0,55.3699,55.3771,55.334,55.3412,37700.0
2015-03-09 15:00:00,76.97,76.99,76.92,76.92,42000.0,55.3412,55.3556,55.3052,55.3052,42000.0
2015-03-09 15:05:00,76.92,76.97,76.91,76.97,36900.0,55.3052,55.3412,55.298,55.3412,36900.0
2015-03-09 15:10:00,76.98,76.99,76.95,76.98,70700.0,55.3484,55.3556,55.3268,55.3484,70700.0
2015-03-09 15:15:00,76.99,77.0,76.95,76.99,62400.0,55.3556,55.3628,55.3268,55.3556,62400.0
2015-03-09 15:20:00,77.0,77.02,76.97,77.0,46400.0,55.3628,55.3771,55.3412,55.3628,46400.0
2015-03-09 15:25:00,76.99,77.04,76.98,76.99,40900.0,55.3556,55.3915,55.3484,55.3556,40900.0
2015-03-09 15:30:00,76.99,77.09,76.99,77.04,75100.0,55.3556,55.4275,55.3556,55.3915,75100.0
2015-03-09 15:35:00,77.04,77.07,77.02,77.06,75600.0,55.3915,55.4131,55.3771,55.4059,75600.0
2015-03-09 15:40:00,77.06,77.17,77.05,77.12,261300.0,55.4059,55.485,55.3987,55.449,261300.0
2015-03-09 15:45:00,77.13,77.17,77.11,77.16,118900.0,55.4562,55.485,55.4418,55.4778,118900.0
2015-03-09 15:50:00,77.16,77.16,77.06,77.1,151300.0,55.4778,55.4778,55.4059,55.4347,151300.0
2015-03-09 15:55:00,77.09,77.09,77.05,77.07,410900.0,55.4275,55.4275,55.3987,55.4131,410900.0
2015-03-10 09:30:00,76.82,77.05,76.8,76.94,215900.0,55.2333,55.3987,55.219,55.3196,215900.0
2015-03-10 09:35:00,76.96,76.97,76.77,76.81,317700.0,55.334,55.3412,55.1974,55.2261,317700.0
2015-03-10 09:40:00,76.8,76.9,76.73,76.79,193200.0,55.219,55.2909,55.1686,55.2118,193200.0
2015-03-10 09:45:00,76.79,76.8,76.66,76.78,178600.0,55.2118,55.219,55.1183,55.2046,178600.0
2015-03-10 09:50:00,76.78,76.8,76.68,76.75,208000.0,55.2046,55.219,55.1327,55.183,208000.0
2015-03-10 09:55:00,76.75,76.85,76.75,76.84,236300.0,55.183,55.2549,55.183,55.2477,236300.0
2015-03-10 10:00:00,76.84,76.85,76.72,76.85,150400.0,55.2477,55.2549,55.1614,55.2549,150400.0
2015-03-10 10:05:00,76.84,76.85,76.72,76.85,100800.0,55.2477,55.2549,55.1614,55.2549,100800.0
2015-03-10 10:10:00,76.86,76.96,76.82,76.86,226900.0,55.2621,55.334,55.2333,55.2621,226900.0
2015-03-10 10:15:00,76.84,76.85,76.76,76.77,87700.0,55.2477,55.2549,55.1902,55.1974,87700.0
2015-03-10 10:20:00,76.77,76.85,76.77,76.84,140800.0,55.1974,55.2549,55.1974,55.2477,140800.0
2015-03-10 10:25:00,76.82,76.9,76.82,76.87,101500.0,55.2333,55.2909,55.2333,55.2693,101500.0
2015-03-10 10:30:00,76.87,76.88,76.82,76.84,70100.0,55.2693,55.2765,55.2333,55.2477,70100.0
2015-03-10 10:35:00,76.84,76.92,76.83,76.85,189800.0,55.2477,55.3052,55.2405,55.2549,189800.0
2015-03-10 10:40:00,76.84,76.9,76.81,76.82,44700.0,55.2477,55.2909,55.2261,55.2333,44700.0
2015-03-10 10:45:00,76.83,76.87,76.81,76.84,60400.0,55.2405,55.2693,55.2261,55.2477,60400.0
2015-03-10 10:50:00,76.84,76.96,76.84,76.94,85400.0,55.2477,55.334,55.2477,55.3196,85400.0
2015-03-10 10:55:00,76.94,77.02,76.91,77.01,56200.0,55.3196,55.3771,55.298,55.3699,56200.0
2015-03-10 11:00:00,77.01,77.08,77.0,77.05,104700.0,55.3699,55.4203,55.3628,55.3987,104700.0
2015-03-10 11:05:00,77.05,77.06,76.96,77.04,93700.0,55.3987,55.4059,55.334,55.3915,93700.0
2015-03-10 11:10:00,77.03,77.07,77.01,77.03,84200.0,55.3843,55.4131,55.3699,55.3843,84200.0
2015-03-10 11:15:00,77.03,77.08,77.02,77.07,106500.0,55.3843,55.4203,55.3771,55.4131,106500.0
2015-03-10 11:20:00,77.07,77.11,77.06,77.07,89400.0,55.4131,55.4418,55.4059,55.4131,89400.0
2015-03-10 11:25:00,77.06,77.1,77.05,77.07,109700.0,55.4059,55.4347,55.3987,55.4131,109700.0
2015-03-10 11:30:00,77.07,77.09,77.04,77.05,61000.0,55.4131,55.4275,55.3915,55.3987,61000.0
2015-03-10 11:35:00,77.05,77.11,77.05,77.07,54900.0,55.3987,55.4418,55.3987,55.4131,54900.0
2015-03-10 11:40:00,77.06,77.08,77.0,77.04,62100.0,55.4059,55.4203,55.3628,55.3915,62100.0
2015-03-10 11:45:00,77.04,77.04,76.99,76.99,27100.0,55.3915,55.3915,55.3556,55.3556,27100.0
2015-03-10 11:50:00,76.98,76.99,76.9,76.9,22000.0,55.3484,55.3556,55.2909,55.2909,22000.0
2015-03-10 11:55:00,76.9,76.93,76.85,76.89,47900.0,55.2909,55.3124,55.2549,55.2837,47900.0
2015-03-10 12:00:00,76.89,76.89,76.81,76.84,31700.0,55.2837,55.2837,55.2261,55.2477,31700.0
2015-03-10 12:05:00,76.84,76.86,76.77,76.86,55200.0,55.2477,55.2621,55.1974,55.2621,55200.0
2015-03-10 12:10:00,76.87,76.98,76.87,76.95,110000.0,55.2693,55.3484,55.2693,55.3268,110000.0
2015-03-10 12:15:00,76.95,76.98,76.9,76.93,24400.0,55.3268,55.3484,55.2909,55.3124,24400.0
2015-03-10 12:20:00,76.92,76.97,76.91,76.93,166800.0,55.3052,55.3412,55.298,55.3124,166800.0
2015-03-10 12:25:00,76.93,77.05,76.93,76.98,203400.0,55.3124,55.3987,55.3124,55.3484,203400.0
2015-03-10 12:30:00,76.96,77.02,76.94,76.99,137100.0,55.334,55.3771,55.3196,55.3556,137100.0
2015-03-10 12:35:00,77.0,77.11,77.0,77.07,127400.0,55.3628,55.4418,55.3628,55.4131,127400.0
2015-03-10 12:40:00,77.08,77.18,77.07,77.18,70600.0,55.4203,55.4922,55.4131,55.4922,70600.0
2015-03-10 12:45:00,77.18,77.18,77.05,77.1,165000.0,55.4922,55.4922,55.3987,55.4347,165000.0
2015-03-10 12:50:00,77.09,77.09,77.03,77.04,193900.0,55.4275,55.4275,55.3843,55.3915,193900.0
2015-03-10 12:55:00,77.04,77.05,76.97,76.98,50300.0,55.3915,55.3987,55.3412,55.3484,50300.0
2015-03-10 13:00:00,76.99,77.03,76.94,76.96,65500.0,55.3556,55.3843,55.3196,55.334,65500.0
2015-03-10 13:05:00,76.97,77.01,76.93,76.94,25300.0,55.3412,55.3699,55.3124,55.3196,25300.0
2015-03-10 13:10:00,76.94,76.96,76.9,76.95,37600.0,55.3196,55.334,55.2909,55.3268,37600.0
2015-03-10 13:15:00,76.95,76.99,76.92,76.99,81200.0,55.3268,55.3556,55.3052,55.3556,81200.0
2015-03-10 13:20:00,76.99,77.03,76.94,77.01,110000.0,55.3556,55.3843,55.3196,55.3699,110000.0
2015-03-10 13:25:00,77.0,77.04,76.97,77.01,105200.0,55.3628,55.3915,55.3412,55.3699,105200.0
2015-03-10 13:30:00,77.01,77.02,76.96,76.98,46400.0,55.3699,55.3771,55.334,55.3484,46400.0
2015-03-10 13:35:00,76.98,77.0,76.92,76.95,37000.0,55.3484,55.3628,55.3052,55.3268,37000.0
2015-03-10 13:40:00,76.94,76.99,76.92,76.94,44700.0,55.3196,55.3556,55.3052,55.3196,44700.0
2015-03-10 13:45:00,76.95,77.0,76.93,76.99,32200.0,55.3268,55.3628,55.3124,55.3556,32200.0
2015-03-10 13:50:00,77.0,77.03,76.98,76.99,48900.0,55.3628,55.3843,55.3484,55.3556,48900.0
2015-03-10 13:55:00,76.99,77.02,76.97,77.02,48200.0,55.3556,55.3771,55.3412,55.3771,48200.0
2015-03-10 14:00:00,77.01,77.04,76.98,77.0,54600.0,55.3699,55.3915,55.3484,55.3628,54600.0
2015-03-10 14:05:00,77.0,77.06,76.99,77.03,82500.0,55.3628,55.4059,55.3556,55.3843,82500.0
2015-03-10 14:10:00,77.03,77.04,76.94,76.97,46600.0,55.3843,55.3915,55.3196,55.3412,46600.0
2015-03-10 14:15:00,76.97,77.0,76.9,76.95,39700.0,55.3412,55.3628,55.2909,55.3268,39700.0
2015-03-10 14:20:00,76.95,76.98,76.9,76.92,63000.0,55.3268,55.3484,55.2909,55.3052,63000.0
2015-03-10 14:25:00,76.92,76.96,76.91,76.94,60500.0,55.3052,55.334,55.298,55.3196,60500.0
2015-03-10 14:30:00,76.96,76.97,76.91,76.95,39500.0,55.334,55.3412,55.298,55.3268,39500.0
2015-03-10 14:35:00,76.95,77.01,76.93,76.99,58500.0,55.3268,55.3699,55.3124,55.3556,58500.0
2015-03-10 14:40:00,76.99,77.01,76.93,77.01,61900.0,55.3556,55.3699,55.3124,55.3699,61900.0
2015-03-10 14:45:00,77.01,77.05,76.98,77.03,137900.0,55.3699,55.3987,55.3484,55.3843,137900.0
2015-03-10 14:50:00,77.03,77.06,77.0,77.01,96400.0,55.3843,55.4059,55.3628,55.3699,96400.0
2015-03-10 14:55:00,77.0,77.01,76.98,77.0,44900.0,55.3628,55.3699,55.3484,55.3628,44900.0
2015-03-10 15:00:00,76.99,77.06,76.98,77.04,69100.0,55.3556,55.4059,55.3484,55.3915,69100.0
2015-03-10 15:05:00,77.04,77.06,77.0,77.06,50300.0,55.3915,55.4059,55.3628,55.4059,50300.0
2015-03-10 15:10:00,77.06,77.11,77.04,77.05,168400.0,55.4059,55.4418,55.3915,55.3987,168400.0
2015-03-10 15:15:00,77.06,77.14,77.04,77.12,60000.0,55.4059,55.4634,55.3915,55.449,60000.0
2015-03-10 15:20:00,77.12,77.15,77.09,77.13,177100.0,55.449,55.4706,55.4275,55.4562,177100.0
2015-03-10 15:25:00,77.12,77.13,77.03,77.06,129200.0,55.449,55.4562,55.3843,55.4059,129200.0
2015-03-10 15:30:00,77.06,77.11,77.01,77.07,381400.0,55.4059,55.4418,55.3699,55.4131,381400.0
2015-03-10 15:35:00,77.07,77.1,77.06,77.08,113100.0,55.4131,55.4347,55.4059,55.4203,113100.0
2015-03-10 15:40:00,77.08,77.11,77.0,77.03,334000.0,55.4203,55.4418,55.3628,55.3843,334000.0
2015-03-10 15:45:00,77.03,77.04,76.96,77.02,218400.0,55.3843,55.3915,55.334,55.3771,218400.0
2015-03-10 15:50:00,77.01,77.02,76.96,76.96,162800.0,55.3699,55.3771,55.334,55.334,162800.0
2015-03-10 15:55:00,76.96,76.96,76.75,76.76,1884800.0,55.334,55.334,55.183,55.1902,1884800.0
2015-03-11 09:30:00,76.81,76.92,76.8,76.81,138500.0,55.2261,55.3052,55.219,55.2261,138500.0
2015-03-11 09:35:00,76.8,76.81,76.68,76.81,153300.0,55.219,55.2261,55.1327,55.2261,153300.0
2015-03-11 09:40:00,76.81,76.84,76.71,76.74,146800.0,55.2261,55.2477,55.1542,55.1758,146800.0
2015-03-11 09:45:00,76.75,76.79,76.72,76.76,66400.0,55.183,55.2118,55.1614,55.1902,66400.0
2015-03-11 09:50:00,76.77,76.9,76.77,76.86,71400.0,55.1974,55.2909,55.1974,55.2621,71400.0
2015-03-11 09:55:00,76.87,76.95,76.86,76.88,90600.0,55.2693,55.3268,55.2621,55.2765,90600.0
2015-03-11 10:00:00,76.88,76.91,76.82,76.86,64800.0,55.2765,55.298,55.2333,55.2621,64800.0
2015-03-11 10:05:00,76.85,76.94,76.83,76.89,76100.0,55.2549,55.3196,55.2405,55.2837,76100.0
2015-03-11 10:10:00,76.89,76.9,76.81,76.83,124200.0,55.2837,55.2909,55.2261,55.2405,124200.0
2015-03-11 10:15:00,76.84,76.9,76.79,76.81,97400.0,55.2477,55.2909,55.2118,55.2261,97400.0
2015-03-11 10:20:00,76.81,76.85,76.78,76.81,64000.0,55.2261,55.2549,55.2046,55.2261,64000.0
2015-03-11 10:25:00,76.8,76.81,76.72,76.76,58500.0,55.219,55.2261,55.1614,55.1902,58500.0
2015-03-11 10:30:00,76.75,76.77,76.68,76.71,50700.0,55.183,55.1974,55.1327,55.1542,50700.0
2015-03-11 10:35:00,76.68,76.73,76.67,76.72,35100.0,55.1327,55.1686,55.1255,55.1614,35100.0
2015-03-11 10:40:00,76.71,76.74,76.61,76.63,55100.0,55.1542,55.1758,55.0823,55.0967,55100.0
2015-03-11 10:45:00,76.64,76.69,76.63,76.68,35900.0,55.1039,55.1399,55.0967,55.1327,35900.0
2015-03-11 10:50:00,76.69,76.72,76.64,76.68,56800.0,55.1399,55.1614,55.1039,55.1327,56800.0
2015-03-11 10:55:00,76.68,76.76,76.68,76.73,45300.0,55.1327,55.1902,55.1327,55.1686,45300.0
2015-03-11 11:00:00,76.75,76.8,76.74,76.78,49800.0,55.183,55.219,55.1758,55.2046,49800.0
2015-03-11 11:05:00,76.77,76.78,76.72,76.73,65900.0,55.1974,55.2046,55.1614,55.1686,65900.0
2015-03-11 11:10:00,76.73,76.82,76.72,76.82,75100.0,55.1686,55.2333,55.1614,55.2333,75100.0
2015-03-11 11:15:00,76.81,76.86,76.79,76.83,70000.0,55.2261,55.2621,55.2118,55.2405,70000.0
2015-03-11 11:20:00,76.84,76.85,76.75,76.76,38900.0,55.2477,55.2549,55.183,55.1902,38900.0
2015-03-11 11:25:00,76.76,76.8,76.7,76.76,89800.0,55.1902,55.219,55.1471,55.1902,89800.0
2015-03-11 11:30:00,76.76,76.82,76.75,76.76,57900.0,55.1902,55.2333,55.183,55.1902,57900.0
2015-03-11 11:35:00,76.76,76.81,76.72,76.72,127800.0,55.1902,55.2261,55.1614,55.1614,127800.0
2015-03-11 11:40:00,76.73,76.73,76.65,76.65,180600.0,55.1686,55.1686,55.1111,55.1111,180600.0
2015-03-11 11:45:00,76.66,76.7,76.63,76.66,146000.0,55.1183,55.1471,55.0967,55.1183,146000.0
2015-03-11 11:50:00,76.67,76.74,76.65,76.71,85400.0,55.1255,55.1758,55.1111,55.1542,85400.0
2015-03-11 11:55:00,76.71,76.71,76.66,76.67,68900.0,55.1542,55.1542,55.1183,55.1255,68900.0
2015-03-11 12:00:00,76.68,76.71,76.61,76.64,123100.0,55.1327,55.1542,55.0823,55.1039,123100.0
2015-03-11 12:05:00,76.65,76.69,76.57,76.66,150100.0,55.1111,55.1399,55.0536,55.1183,150100.0
2015-03-11 12:10:00,76.67,76.72,76.66,76.7,115400.0,55.1255,55.1614,55.1183,55.1471,115400.0
2015-03-11 12:15:00,76.7,76.72,76.67,76.72,66200.0,55.1471,55.1614,55.1255,55.1614,66200.0
2015-03-11 12:20:00,76.71,76.71,76.65,76.67,105500.0,55.1542,55.1542,55.1111,55.1255,105500.0
2015-03-11 12:25:00,76.67,76.68,76.61,76.66,81900.0,55.1255,55.1327,55.0823,55.1183,81900.0
2015-03-11 12:30:00,76.65,76.65,76.6,76.62,158100.0,55.1111,55.1111,55.0752,55.0895,158100.0
2015-03-11 12:35:00,76.63,76.67,76.58,76.65,88200.0,55.0967,55.1255,55.0608,55.1111,88200.0
2015-03-11 12:40:00,76.65,76.67,76.61,76.65,66700.0,55.1111,55.1255,55.0823,55.1111,66700.0
2015-03-11 12:45:00,76.64,76.68,76.6,76.62,84500.0,55.1039,55.1327,55.0752,55.0895,84500.0
2015-03-11 12:50:00,76.63,76.7,76.61,76.68,79700.0,55.0967,55.1471,55.0823,55.1327,79700.0
2015-03-11 12:55:00,76.69,76.7,76.63,76.64,40600.0,55.1399,55.1471,55.0967,55.1039,40600.0
2015-03-11 13:00:00,76.64,76.68,76.61,76.67,56000.0,55.1039,55.1327,55.0823,55.1255,56000.0
2015-03-11 13:05:00,76.66,76.74,76.62,76.74,72400.0,55.1183,55.1758,55.0895,55.1758,72400.0
2015-03-11 13:10:00,76.74,76.81,76.71,76.8,35100.0,55.1758,55.2261,55.1542,55.219,35100.0
2015-03-11 13:15:00,76.81,76.85,76.77,76.85,36900.0,55.2261,55.2549,55.1974,55.2549,36900.0
2015-03-11 13:20:00,76.85,76.93,76.85,76.92,68200.0,55.2549,55.3124,55.2549,55.3052,68200.0
2015-03-11 13:25:00,76.93,76.95,76.87,76.93,75900.0,55.3124,55.3268,55.2693,55.3124,75900.0
2015-03-11 13:30:00,76.93,76.94,76.81,76.86,55600.0,55.3124,55.3196,55.2261,55.2621,55600.0
2015-03-11 13:35:00,76.85,76.9,76.82,76.9,34800.0,55.2549,55.2909,55.2333,55.2909,34800.0
2015-03-11 13:40:00,76.89,76.91,76.84,76.86,60800.0,55.2837,55.298,55.2477,55.2621,60800.0
2015-03-11 13:45:00,76.86,76.87,76.79,76.79,42100.0,55.2621,55.2693,55.2118,55.2118,42100.0
2015-03-11 13:50:00,76.79,76.87,76.78,76.87,38100.0,55.2118,55.2693,55.2046,55.2693,38100.0
2015-03-11 13:55:00,76.86,76.93,76.84,76.91,31300.0,55.2621,55.3124,55.2477,55.298,31300.0
2015-03-11 14:00:00,76.9,76.91,76.83,76.88,52300.0,55.2909,55.298,55.2405,55.2765,52300.0
2015-03-11 14:05:00,76.88,76.92,76.86,76.9,31900.0,55.2765,55.3052,55.2621,55.2909,31900.0
2015-03-11 14:10:00,76.91,76.92,76.86,76.88,42500.0,55.298,55.3052,55.2621,55.2765,42500.0
2015-03-11 14:15:00,76.88,76.99,76.87,76.95,91900.0,55.2765,55.3556,55.2693,55.3268,91900.0
2015-03-11 14:20:00,76.96,76.98,76.89,76.92,129600.0,55.334,55.3484,55.2837,55.3052,129600.0
2015-03-11 14:25:00,76.92,76.94,76.9,76.94,56500.0,55.3052,55.3196,55.2909,55.3196,56500.0
2015-03-11 14:30:00,76.94,76.96,76.89,76.91,47400.0,55.3196,55.334,55.2837,55.298,47400.0
2015-03-11 14:35:00,76.92,76.97,76.89,76.96,42200.0,55.3052,55.3412,55.2837,55.334,42200.0
2015-03-11 14:40:00,76.96,76.98,76.92,76.96,39600.0,55.334,55.3484,55.3052,55.334,39600.0
2015-03-11 14:45:00,76.97,77.01,76.96,77.0,45500.0,55.3412,55.3699,55.334,55.3628,45500.0
2015-03-11 14:50:00,77.0,77.06,76.98,77.02,39600.0,55.3628,55.4059,55.3484,55.3771,39600.0
2015-03-11 14:55:00,77.03,77.08,77.0,77.05,23700.0,55.3843,55.4203,55.3628,55.3987,23700.0
2015-03-11 15:00:00,77.04,77.07,77.01,77.01,59300.0,55.3915,55.4131,55.3699,55.3699,59300.0
2015-03-11 15:05:00,77.0,77.12,76.99,77.06,67200.0,55.3628,55.449,55.3556,55.4059,67200.0
2015-03-11 15:10:00,77.05,77.07,77.0,77.02,39900.0,55.3987,55.4131,55.3628,55.3771,39900.0
2015-03-11 15:15:00,77.02,77.03,76.95,77.03,70300.0,55.3771,55.3843,55.3268,55.3843,70300.0
2015-03-11 15:20:00,77.03,77.04,76.99,77.0,47300.0,55.3843,55.3915,55.3556,55.3628,47300.0
2015-03-11 15:25:00,77.01,77.03,76.95,76.98,125600.0,55.3699,55.3843,55.3268,55.3484,125600.0
2015-03-11 15:30:00,76.97,76.97,76.85,76.88,134900.0,55.3412,55.3412,55.2549,55.2765,134900.0
2015-03-11 15:35:00,76.88,76.91,76.84,76.85,137000.0,55.2765,55.298,55.2477,55.2549,137000.0
2015-03-11 15:40:00,76.84,76.86,76.81,76.85,124400.0,55.2477,55.2621,55.2261,55.2549,124400.0
2015-03-11 15:45:00,76.85,76.86,76.8,76.8,171000.0,55.2549,55.2621,55.219,55.219,171000.0
2015-03-11 15:50:00,76.81,76.86,76.8,76.82,319500.0,55.2261,55.2621,55.219,55.2333,319500.0
2015-03-11 15:55:00,76.83,76.86,76.82,76.85,1064700.0,55.2405,55.2621,55.2333,55.2549,1064700.0
2015-03-12 09:30:00,77.25,77.45,77.17,77.44,98500.0,55.5425,55.6863,55.485,55.6791,98500.0
2015-03-12 09:35:00,77.43,77.52,77.37,77.48,209500.0,55.6719,55.7366,55.6288,55.7079,209500.0
2015-03-12 09:40:00,77.47,77.6,77.47,77.6,376600.0,55.7007,55.7942,55.7007,55.7942,376600.0
2015-03-12 09:45:00,77.61,77.69,77.58,77.66,163400.0,55.8013,55.8589,55.7798,55.8373,163400.0
2015-03-12 09:50:00,77.66,77.69,77.55,77.58,86200.0,55.8373,55.8589,55.7582,55.7798,86200.0
2015-03-12 09:55:00,77.58,77.7,77.57,77.62,156500.0,55.7798,55.8661,55.7726,55.8085,156500.0
2015-03-12 10:00:00,77.62,77.7,77.62,77.68,141600.0,55.8085,55.8661,55.8085,55.8517,141600.0
2015-03-12 10:05:00,77.67,77.68,77.57,77.63,76900.0,55.8445,55.8517,55.7726,55.8157,76900.0
2015-03-12 10:10:00,77.62,77.63,77.56,77.6,76100.0,55.8085,55.8157,55.7654,55.7942,76100.0
2015-03-12 10:15:00,77.6,77.64,77.56,77.59,60700.0,55.7942,55.8229,55.7654,55.787,60700.0
2015-03-12 10:20:00,77.59,77.72,77.59,77.71,90400.0,55.787,55.8804,55.787,55.8732,90400.0
2015-03-12 10:25:00,77.71,77.76,77.65,77.68,76900.0,55.8732,55.9092,55.8301,55.8517,76900.0
2015-03-12 10:30:00,77.67,77.78,77.67,77.77,39200.0,55.8445,55.9236,55.8445,55.9164,39200.0
2015-03-12 10:35:00,77.78,77.85,77.75,77.84,90400.0,55.9236,55.9739,55.902,55.9667,90400.0
2015-03-12 10:40:00,77.83,77.84,77.75,77.82,50600.0,55.9595,55.9667,55.902,55.9523,50600.0
2015-03-12 10:45:00,77.82,77.82,77.75,77.8,62100.0,55.9523,55.9523,55.902,55.938,62100.0
2015-03-12 10:50:00,77.79,77.8,77.73,77.78,72200.0,55.9308,55.938,55.8876,55.9236,72200.0
2015-03-12 10:55:00,77.78,77.79,77.73,77.77,32000.0,55.9236,55.9308,55.8876,55.9164,32000.0
2015-03-12 11:00:00,77.76,77.82,77.74,77.75,37900.0,55.9092,55.9523,55.8948,55.902,37900.0
2015-03-12 11:05:00,77.75,77.77,77.74,77.76,27000.0,55.902,55.9164,55.8948,55.9092,27000.0
2015-03-12 11:10:00,77.76,77.89,77.76,77.88,95600.0,55.9092,56.0027,55.9092,55.9955,95600.0
2015-03-12 11:15:00,77.88,77.92,77.85,77.9,40400.0,55.9955,56.0242,55.9739,56.0099,40400.0
2015-03-12 11:20:00,77.91,78.02,77.9,78.02,152500.0,56.017,56.0961,56.0099,56.0961,152500.0
2015-03-12 11:25:00,78.01,78.02,77.96,77.97,22600.0,56.0889,56.0961,56.053,56.0602,22600.0
2015-03-12 11:30:00,77.97,77.99,77.88,77.91,54100.0,56.0602,56.0746,55.9955,56.017,54100.0
2015-03-12 11:35:00,77.91,77.95,77.89,77.92,58500.0,56.017,56.0458,56.0027,56.0242,58500.0
2015-03-12 11:40:00,77.92,77.92,77.86,77.89,38500.0,56.0242,56.0242,55.9811,56.0027,38500.0
2015-03-12 11:45:00,77.89,77.9,77.84,77.85,17400.0,56.0027,56.0099,55.9667,55.9739,17400.0
2015-03-12 11:50:00,77.85,77.88,77.8,77.8,45600.0,55.9739,55.9955,55.938,55.938,45600.0
2015-03-12 11:55:00,77.8,77.84,77.78,77.82,50700.0,55.938,55.9667,55.9236,55.9523,50700.0
2015-03-12 12:00:00,77.83,77.84,77.77,77.79,38200.0,55.9595,55.9667,55.9164,55.9308,38200.0
2015-03-12 12:05:00,77.8,77.82,77.79,77.81,50300.0,55.938,55.9523,55.9308,55.9451,50300.0
2015-03-12 12:10:00,77.81,77.85,77.76,77.76,81100.0,55.9451,55.9739,55.9092,55.9092,81100.0
2015-03-12 12:15:00,77.77,77.81,77.77,77.81,36800.0,55.9164,55.9451,55.9164,55.9451,36800.0
2015-03-12 12:20:00,77.83,77.89,77.82,77.88,63400.0,55.9595,56.0027,55.9523,55.9955,63400.0
2015-03-12 12:25:00,77.89,77.91,77.85,77.91,50000.0,56.0027,56.017,55.9739,56.017,50000.0
2015-03-12 12:30:00,77.91,77.99,77.9,77.98,43500.0,56.017,56.0746,56.0099,56.0674,43500.0
2015-03-12 12:35:00,77.97,77.97,77.94,77.96,20300.0,56.0602,56.0602,56.0386,56.053,20300.0
2015-03-12 12:40:00,77.96,77.98,77.92,77.97,27600.0,56.053,56.0674,56.0242,56.0602,27600.0
2015-03-12 12:45:00,77.97,77.98,77.92,77.96,62700.0,56.0602,56.0674,56.0242,56.053,62700.0
2015-03-12 12:50:00,77.96,77.97,77.94,77.97,18700.0,56.053,56.0602,56.0386,56.0602,18700.0
2015-03-12 12:55:00,77.97,77.97,77.87,77.87,76700.0,56.0602,56.0602,55.9883,55.9883,76700.0
2015-03-12 13:00:00,77.87,77.88,77.79,77.8,83600.0,55.9883,55.9955,55.9308,55.938,83600.0
2015-03-12 13:05:00,77.8,77.8,77.73,77.74,126200.0,55.938,55.938,55.8876,55.8948,126200.0
2015-03-12 13:10:00,77.74,77.79,77.73,77.75,100600.0,55.8948,55.9308,55.8876,55.902,100600.0
2015-03-12 13:15:00,77.76,77.79,77.71,77.73,41300.0,55.9092,55.9308,55.8732,55.8876,41300.0
2015-03-12 13:20:00,77.72,77.72,77.69,77.72,33000.0,55.8804,55.8804,55.8589,55.8804,33000.0
2015-03-12 13:25:00,77.73,77.74,77.68,77.69,20100.0,55.8876,55.8948,55.8517,55.8589,20100.0
2015-03-12 13:30:00,77.68,77.68,77.58,77.59,50200.0,55.8517,55.8517,55.7798,55.787,50200.0
2015-03-12 13:35:00,77.6,77.74,77.6,77.71,26700.0,55.7942,55.8948,55.7942,55.8732,26700.0
2015-03-12 13:40:00,77.71,77.74,77.67,77.73,34300.0,55.8732,55.8948,55.8445,55.8876,34300.0
2015-03-12 13:45:00,77.72,77.75,77.69,77.69,24600.0,55.8804,55.902,55.8589,55.8589,24600.0
2015-03-12 13:50:00,77.7,77.74,77.68,77.69,26000.0,55.8661,55.8948,55.8517,55.8589,26000.0
2015-03-12 13:55:00,77.7,77.74,77.69,77.72,25500.0,55.8661,55.8948,55.8589,55.8804,25500.0
2015-03-12 14:00:00,77.72,77.74,77.69,77.7,42000.0,55.8804,55.8948,55.8589,55.8661,42000.0
2015-03-12 14:05:00,77.71,77.76,77.71,77.74,62300.0,55.8732,55.9092,55.8732,55.8948,62300.0
2015-03-12 14:10:00,77.74,77.77,77.73,77.75,96100.0,55.8948,55.9164,55.8876,55.902,96100.0
2015-03-12 14:15:00,77.75,77.79,77.75,77.76,52900.0,55.902,55.9308,55.902,55.9092,52900.0
2015-03-12 14:20:00,77.76,77.8,77.74,77.79,47900.0,55.9092,55.938,55.8948,55.9308,47900.0
2015-03-12 14:25:00,77.79,77.79,77.73,77.77,38700.0,55.9308,55.9308,55.8876,55.9164,38700.0
2015-03-12 14:30:00,77.77,77.8,77.75,77.78,31200.0,55.9164,55.938,55.902,55.9236,31200.0
2015-03-12 14:35:00,77.79,77.8,77.77,77.79,35300.0,55.9308,55.938,55.9164,55.9308,35300.0
2015-03-12 14:40:00,77.78,77.83,77.75,77.82,44000.0,55.9236,55.9595,55.902,55.9523,44000.0
2015-03-12 14:45:00,77.82,77.92,77.82,77.88,62700.0,55.9523,56.0242,55.9523,55.9955,62700.0
2015-03-12 14:50:00,77.89,77.95,77.88,77.92,50400.0,56.0027,56.0458,55.9955,56.0242,50400.0
2015-03-12 14:55:00,77.92,78.01,77.92,77.99,92700.0,56.0242,56.0889,56.0242,56.0746,92700.0
2015-03-12 15:00:00,78.0,78.04,77.99,78.02,69600.0,56.0818,56.1105,56.0746,56.0961,69600.0
2015-03-12 15:05:00,78.02,78.05,78.01,78.03,33700.0,56.0961,56.1177,56.0889,56.1033,33700.0
2015-03-12 15:10:00,78.03,78.08,77.99,78.02,95000.0,56.1033,56.1393,56.0746,56.0961,95000.0
2015-03-12 15:15:00,78.02,78.06,78.01,78.02,68300.0,56.0961,56.1249,56.0889,56.0961,68300.0
2015-03-12 15:20:00,78.03,78.06,77.99,78.02,140100.0,56.1033,56.1249,56.0746,56.0961,140100.0
2015-03-12 15:25:00,78.02,78.09,78.0,78.05,209000.0,56.0961,56.1465,56.0818,56.1177,209000.0
2015-03-12 15:30:00,78.06,78.1,78.03,78.03,93800.0,56.1249,56.1537,56.1033,56.1033,93800.0
2015-03-12 15:35:00,78.03,78.07,78.02,78.06,80600.0,56.1033,56.1321,56.0961,56.1249,80600.0
2015-03-12 15:40:00,78.06,78.14,78.03,78.11,222400.0,56.1249,56.1824,56.1033,56.1608,222400.0
2015-03-12 15:45:00,78.11,78.15,78.1,78.11,157700.0,56.1608,56.1896,56.1537,56.1608,157700.0
2015-03-12 15:50:00,78.12,78.12,78.07,78.08,195200.0,56.168,56.168,56.1321,56.1393,195200.0
2015-03-12 15:55:00,78.08,78.11,78.04,78.1,633600.0,56.1393,56.1608,56.1105,56.1537,633600.0
2015-03-13 09:30:00,78.03,78.16,77.96,77.98,97800.0,56.1033,56.1968,56.053,56.0674,97800.0
2015-03-13 09:35:00,78.0,78.0,77.67,77.77,159100.0,56.0818,56.0818,55.8445,55.9164,159100.0
2015-03-13 09:40:00,77.77,78.03,77.76,77.98,70000.0,55.9164,56.1033,55.9092,56.0674,70000.0
2015-03-13 09:45:00,78.0,78.03,77.88,77.88,151000.0,56.0818,56.1033,55.9955,55.9955,151000.0
2015-03-13 09:50:00,77.88,77.94,77.86,77.89,84600.0,55.9955,56.0386,55.9811,56.0027,84600.0
2015-03-13 09:55:00,77.89,78.03,77.87,78.03,115100.0,56.0027,56.1033,55.9883,56.1033,115100.0
2015-03-13 10:00:00,77.99,78.12,77.99,78.08,237000.0,56.0746,56.168,56.0746,56.1393,237000.0
2015-03-13 10:05:00,78.07,78.08,77.96,78.0,115300.0,56.1321,56.1393,56.053,56.0818,115300.0
2015-03-13 10:10:00,77.98,77.99,77.9,77.97,54100.0,56.0674,56.0746,56.0099,56.0602,54100.0
2015-03-13 10:15:00,77.98,78.01,77.97,77.99,27500.0,56.0674,56.0889,56.0602,56.0746,27500.0
2015-03-13 10:20:00,77.99,78.16,77.98,78.1,170700.0,56.0746,56.1968,56.0674,56.1537,170700.0
2015-03-13 10:25:00,78.1,78.11,78.03,78.07,299100.0,56.1537,56.1608,56.1033,56.1321,299100.0
2015-03-13 10:30:00,78.06,78.09,78.01,78.09,76800.0,56.1249,56.1465,56.0889,56.1465,76800.0
2015-03-13 10:35:00,78.1,78.12,78.06,78.11,67000.0,56.1537,56.168,56.1249,56.1608,67000.0
2015-03-13 10:40:00,78.1,78.11,78.01,78.03,36800.0,56.1537,56.1608,56.0889,56.1033,36800.0
2015-03-13 10:45:00,78.01,78.03,77.97,77.98,11400.0,56.0889,56.1033,56.0602,56.0674,11400.0
2015-03-13 10:50:00,77.98,77.98,77.83,77.84,42300.0,56.0674,56.0674,55.9595,55.9667,42300.0
2015-03-13 10:55:00,77.85,77.9,77.77,77.78,49300.0,55.9739,56.0099,55.9164,55.9236,49300.0
2015-03-13 11:00:00,77.78,77.85,77.73,77.84,111600.0,55.9236,55.9739,55.8876,55.9667,111600.0
2015-03-13 11:05:00,77.83,77.85,77.75,77.77,48400.0,55.9595,55.9739,55.902,55.9164,48400.0
2015-03-13 11:10:00,77.76,77.86,77.75,77.83,66500.0,55.9092,55.9811,55.902,55.9595,66500.0
2015-03-13 11:15:00,77.83,77.86,77.72,77.74,82400.0,55.9595,55.9811,55.8804,55.8948,82400.0
2015-03-13 11:20:00,77.73,77.74,77.59,77.63,116400.0,55.8876,55.8948,55.787,55.8157,116400.0
2015-03-13 11:25:00,77.63,77.63,77.47,77.47,30100.0,55.8157,55.8157,55.7007,55.7007,30100.0
2015-03-13 11:30:00,77.48,77.52,77.4,77.47,213400.0,55.7079,55.7366,55.6504,55.7007,213400.0
2015-03-13 11:35:00,77.47,77.53,77.4,77.53,207000.0,55.7007,55.7438,55.6504,55.7438,207000.0
2015-03-13 11:40:00,77.54,77.7,77.53,77.69,86200.0,55.751,55.8661,55.7438,55.8589,86200.0
2015-03-13 11:45:00,77.69,77.69,77.53,77.61,133000.0,55.8589,55.8589,55.7438,55.8013,133000.0
2015-03-13 11:50:00,77.61,77.68,77.58,77.68,80400.0,55.8013,55.8517,55.7798,55.8517,80400.0
2015-03-13 11:55:00,77.68,77.71,77.64,77.7,28100.0,55.8517,55.8732,55.8229,55.8661,28100.0
2015-03-13 12:00:00,77.7,77.7,77.61,77.66,27700.0,55.8661,55.8661,55.8013,55.8373,27700.0
2015-03-13 12:05:00,77.65,77.7,77.64,77.69,24100.0,55.8301,55.8661,55.8229,55.8589,24100.0
2015-03-13 12:10:00,77.68,77.78,77.67,77.77,20800.0,55.8517,55.9236,55.8445,55.9164,20800.0
2015-03-13 12:15:00,77.77,77.77,77.65,77.69,77900.0,55.9164,55.9164,55.8301,55.8589,77900.0
2015-03-13 12:20:00,77.69,77.72,77.67,77.69,36900.0,55.8589,55.8804,55.8445,55.8589,36900.0
2015-03-13 12:25:00,77.68,77.73,77.67,77.72,46500.0,55.8517,55.8876,55.8445,55.8804,46500.0
2015-03-13 12:30:00,77.73,77.76,77.71,77.74,16900.0,55.8876,55.9092,55.8732,55.8948,16900.0
2015-03-13 12:35:00,77.74,77.8,77.74,77.77,32500.0,55.8948,55.938,55.8948,55.9164,32500.0
2015-03-13 12:40:00,77.77,77.81,77.75,77.8,14100.0,55.9164,55.9451,55.902,55.938,14100.0
2015-03-13 12:45:00,77.81,77.81,77.71,77.78,35800.0,55.9451,55.9451,55.8732,55.9236,35800.0
2015-03-13 12:50:00,77.78,77.78,77.73,77.75,9900.0,55.9236,55.9236,55.8876,55.902,9900.0
2015-03-13 12:55:00,77.75,77.79,77.74,77.77,13300.0,55.902,55.9308,55.8948,55.9164,13300.0
2015-03-13 13:00:00,77.78,77.79,77.72,77.78,25300.0,55.9236,55.9308,55.8804,55.9236,25300.0
2015-03-13 13:05:00,77.77,77.77,77.72,77.76,24500.0,55.9164,55.9164,55.8804,55.9092,24500.0
2015-03-13 13:10:00,77.76,77.81,77.74,77.8,20200.0,55.9092,55.9451,55.8948,55.938,20200.0
2015-03-13 13:15:00,77.8,77.81,77.78,77.8,1023800.0,55.938,55.9451,55.9236,55.938,1023800.0
2015-03-13 13:20:00,77.8,77.81,77.78,77.81,14600.0,55.938,55.9451,55.9236,55.9451,14600.0
2015-03-13 13:25:00,77.81,77.84,77.78,77.81,25100.0,55.9451,55.9667,55.9236,55.9451,25100.0
2015-03-13 13:30:00,77.81,77.91,77.8,77.87,16400.0,55.9451,56.017,55.938,55.9883,16400.0
2015-03-13 13:35:00,77.88,77.95,77.87,77.95,19900.0,55.9955,56.0458,55.9883,56.0458,19900.0
2015-03-13 13:40:00,77.96,78.01,77.95,78.01,49500.0,56.053,56.0889,56.0458,56.0889,49500.0
2015-03-13 13:45:00,78.01,78.01,77.92,77.93,27100.0,56.0889,56.0889,56.0242,56.0314,27100.0
2015-03-13 13:50:00,77.93,77.97,77.91,77.97,27000.0,56.0314,56.0602,56.017,56.0602,27000.0
2015-03-13 13:55:00,77.96,77.96,77.91,77.92,23500.0,56.053,56.053,56.017,56.0242,23500.0
2015-03-13 14:00:00,77.93,77.95,77.9,77.94,14000.0,56.0314,56.0458,56.0099,56.0386,14000.0
2015-03-13 14:05:00,77.94,77.95,77.9,77.9,17800.0,56.0386,56.0458,56.0099,56.0099,17800.0
2015-03-13 14:10:00,77.9,77.9,77.82,77.84,30600.0,56.0099,56.0099,55.9523,55.9667,30600.0
2015-03-13 14:15:00,77.84,77.86,77.81,77.83,32500.0,55.9667,55.9811,55.9451,55.9595,32500.0
2015-03-13 14:20:00,77.82,77.82,77.77,77.8,42200.0,55.9523,55.9523,55.9164,55.938,42200.0
2015-03-13 14:25:00,77.78,77.82,77.77,77.82,21300.0,55.9236,55.9523,55.9164,55.9523,21300.0
2015-03-13 14:30:00,77.84,77.85,77.81,77.81,16800.0,55.9667,55.9739,55.9451,55.9451,16800.0
2015-03-13 14:35:00,77.82,77.82,77.75,77.76,61700.0,55.9523,55.9523,55.902,55.9092,61700.0
2015-03-13 14:40:00,77.75,77.75,77.64,77.66,49800.0,55.902,55.902,55.8229,55.8373,49800.0
2015-03-13 14:45:00,77.66,77.74,77.65,77.7,26200.0,55.8373,55.8948,55.8301,55.8661,26200.0
2015-03-13 14:50:00,77.71,77.76,77.69,77.7,22300.0,55.8732,55.9092,55.8589,55.8661,22300.0
2015-03-13 14:55:00,77.69,77.73,77.65,77.72,32000.0,55.8589,55.8876,55.8301,55.8804,32000.0
2015-03-13 15:00:00,77.73,77.76,77.68,77.71,30500.0,55.8876,55.9092,55.8517,55.8732,30500.0
2015-03-13 15:05:00,77.71,77.74,77.69,77.7,69200.0,55.8732,55.8948,55.8589,55.8661,69200.0
2015-03-13 15:10:00,77.71,77.76,77.7,77.72,35700.0,55.8732,55.9092,55.8661,55.8804,35700.0
2015-03-13 15:15:00,77.73,77.8,77.72,77.77,40200.0,55.8876,55.938,55.8804,55.9164,40200.0
2015-03-13 15:20:00,77.76,77.76,77.72,77.76,21800.0,55.9092,55.9092,55.8804,55.9092,21800.0
2015-03-13 15:25:00,77.76,77.77,77.72,77.77,36800.0,55.9092,55.9164,55.8804,55.9164,36800.0
2015-03-13 15:30:00,77.77,77.79,77.69,77.72,107900.0,55.9164,55.9308,55.8589,55.8804,107900.0
2015-03-13 15:35:00,77.73,77.77,77.71,77.77,77000.0,55.8876,55.9164,55.8732,55.9164,77000.0
2015-03-13 15:40:00,77.77,77.87,77.76,77.8,85400.0,55.9164,55.9883,55.9092,55.938,85400.0
2015-03-13 15:45:00,77.8,77.85,77.79,77.84,170000.0,55.938,55.9739,55.9308,55.9667,170000.0
2015-03-13 15:50:00,77.85,77.9,77.85,77.9,159400.0,55.9739,56.0099,55.9739,56.0099,159400.0
2015-03-13 15:55:00,77.91,77.93,77.83,77.84,296700.0,56.017,56.0314,55.9595,55.9667,296700.0
2015-03-16 09:30:00,78.18,78.43,78.15,78.4,321800.0,56.2112,56.3909,56.1896,56.3694,321800.0
2015-03-16 09:35:00,78.4,78.72,78.4,78.65,215500.0,56.3694,56.5994,56.3694,56.5491,215500.0
2015-03-16 09:40:00,78.64,78.67,78.58,78.59,176100.0,56.5419,56.5635,56.4988,56.506,176100.0
2015-03-16 09:45:00,78.6,78.64,78.53,78.62,291300.0,56.5131,56.5419,56.4628,56.5275,291300.0
2015-03-16 09:50:00,78.62,78.75,78.61,78.73,115900.0,56.5275,56.621,56.5203,56.6066,115900.0
2015-03-16 09:55:00,78.73,78.8,78.7,78.8,143800.0,56.6066,56.6569,56.585,56.6569,143800.0
2015-03-16 10:00:00,78.8,78.84,78.76,78.78,114400.0,56.6569,56.6857,56.6282,56.6426,114400.0
2015-03-16 10:05:00,78.78,78.88,78.74,78.88,117600.0,56.6426,56.7145,56.6138,56.7145,117600.0
2015-03-16 10:10:00,78.88,78.97,78.84,78.89,256600.0,56.7145,56.7792,56.6857,56.7217,256600.0
2015-03-16 10:15:00,78.89,79.04,78.88,79.04,175200.0,56.7217,56.8295,56.7145,56.8295,175200.0
2015-03-16 10:20:00,79.04,79.05,78.94,78.95,91000.0,56.8295,56.8367,56.7576,56.7648,91000.0
2015-03-16 10:25:00,78.95,78.97,78.9,78.94,89100.0,56.7648,56.7792,56.7288,56.7576,89100.0
2015-03-16 10:30:00,78.94,78.94,78.87,78.92,68900.0,56.7576,56.7576,56.7073,56.7432,68900.0
2015-03-16 10:35:00,78.92,78.93,78.8,78.8,96300.0,56.7432,56.7504,56.6569,56.6569,96300.0
2015-03-16 10:40:00,78.79,78.81,78.75,78.8,46400.0,56.6498,56.6641,56.621,56.6569,46400.0
2015-03-16 10:45:00,78.8,78.81,78.71,78.74,73900.0,56.6569,56.6641,56.5922,56.6138,73900.0
2015-03-16 10:50:00,78.74,78.76,78.68,78.73,73900.0,56.6138,56.6282,56.5707,56.6066,73900.0
2015-03-16 10:55:00,78.73,78.74,78.69,78.7,63100.0,56.6066,56.6138,56.5779,56.585,63100.0
2015-03-16 11:00:00,78.71,78.74,78.68,78.73,46600.0,56.5922,56.6138,56.5707,56.6066,46600.0
2015-03-16 11:05:00,78.73,78.81,78.73,78.78,65800.0,56.6066,56.6641,56.6066,56.6426,65800.0
2015-03-16 11:10:00,78.78,78.81,78.76,78.78,63400.0,56.6426,56.6641,56.6282,56.6426,63400.0
2015-03-16 11:15:00,78.79,78.85,78.78,78.82,46900.0,56.6498,56.6929,56.6426,56.6713,46900.0
2015-03-16 11:20:00,78.83,78.91,78.83,78.9,87900.0,56.6785,56.736,56.6785,56.7288,87900.0
2015-03-16 11:25:00,78.91,78.94,78.88,78.92,107100.0,56.736,56.7576,56.7145,56.7432,107100.0
2015-03-16 11:30:00,78.92,78.93,78.87,78.88,37400.0,56.7432,56.7504,56.7073,56.7145,37400.0
2015-03-16 11:35:00,78.88,78.88,78.77,78.77,21400.0,56.7145,56.7145,56.6354,56.6354,21400.0
2015-03-16 11:40:00,78.77,78.82,78.76,78.82,29400.0,56.6354,56.6713,56.6282,56.6713,29400.0
2015-03-16 11:45:00,78.82,78.87,78.8,78.85,44200.0,56.6713,56.7073,56.6569,56.6929,44200.0
2015-03-16 11:50:00,78.86,78.94,78.85,78.88,67800.0,56.7001,56.7576,56.6929,56.7145,67800.0
2015-03-16 11:55:00,78.89,78.89,78.84,78.87,32500.0,56.7217,56.7217,56.6857,56.7073,32500.0
2015-03-16 12:00:00,78.86,78.87,78.81,78.83,19200.0,56.7001,56.7073,56.6641,56.6785,19200.0
2015-03-16 12:05:00,78.84,78.85,78.81,78.82,21100.0,56.6857,56.6929,56.6641,56.6713,21100.0
2015-03-16 12:10:00,78.83,78.84,78.8,78.8,20800.0,56.6785,56.6857,56.6569,56.6569,20800.0
2015-03-16 12:15:00,78.81,78.82,78.7,78.7,76900.0,56.6641,56.6713,56.585,56.585,76900.0
2015-03-16 12:20:00,78.7,78.72,78.69,78.7,63200.0,56.585,56.5994,56.5779,56.585,63200.0
2015-03-16 12:25:00,78.7,78.71,78.67,78.67,146800.0,56.585,56.5922,56.5635,56.5635,146800.0
2015-03-16 12:30:00,78.68,78.71,78.66,78.66,79000.0,56.5707,56.5922,56.5563,56.5563,79000.0
2015-03-16 12:35:00,78.66,78.69,78.65,78.67,29100.0,56.5563,56.5779,56.5491,56.5635,29100.0
2015-03-16 12:40:00,78.67,78.69,78.66,78.66,24400.0,56.5635,56.5779,56.5563,56.5563,24400.0
2015-03-16 12:45:00,78.66,78.69,78.66,78.66,17200.0,56.5563,56.5779,56.5563,56.5563,17200.0
2015-03-16 12:50:00,78.66,78.74,78.66,78.73,49700.0,56.5563,56.6138,56.5563,56.6066,49700.0
2015-03-16 12:55:00,78.73,78.76,78.73,78.75,56900.0,56.6066,56.6282,56.6066,56.621,56900.0
2015-03-16 13:00:00,78.75,78.75,78.68,78.68,109600.0,56.621,56.621,56.5707,56.5707,109600.0
2015-03-16 13:05:00,78.68,78.76,78.68,78.76,41700.0,56.5707,56.6282,56.5707,56.6282,41700.0
2015-03-16 13:10:00,78.75,78.77,78.73,78.75,84300.0,56.621,56.6354,56.6066,56.621,84300.0
2015-03-16 13:15:00,78.75,78.76,78.69,78.69,26600.0,56.621,56.6282,56.5779,56.5779,26600.0
2015-03-16 13:20:00,78.69,78.73,78.69,78.7,27200.0,56.5779,56.6066,56.5779,56.585,27200.0
2015-03-16 13:25:00,78.7,78.71,78.69,78.7,27600.0,56.585,56.5922,56.5779,56.585,27600.0
2015-03-16 13:30:00,78.71,78.71,78.68,78.68,35300.0,56.5922,56.5922,56.5707,56.5707,35300.0
2015-03-16 13:35:00,78.68,78.72,78.66,78.71,42000.0,56.5707,56.5994,56.5563,56.5922,42000.0
2015-03-16 13:40:00,78.71,78.74,78.69,78.73,38700.0,56.5922,56.6138,56.5779,56.6066,38700.0
2015-03-16 13:45:00,78.73,78.75,78.72,78.72,21200.0,56.6066,56.621,56.5994,56.5994,21200.0
2015-03-16 13:50:00,78.73,78.74,78.71,78.72,28300.0,56.6066,56.6138,56.5922,56.5994,28300.0
2015-03-16 13:55:00,78.74,78.76,78.72,78.72,14000.0,56.6138,56.6282,56.5994,56.5994,14000.0
2015-03-16 14:00:00,78.73,78.76,78.69,78.71,25000.0,56.6066,56.6282,56.5779,56.5922,25000.0
2015-03-16 14:05:00,78.72,78.74,78.7,78.73,23200.0,56.5994,56.6138,56.585,56.6066,23200.0
2015-03-16 14:10:00,78.73,78.74,78.68,78.7,37800.0,56.6066,56.6138,56.5707,56.585,37800.0
2015-03-16 14:15:00,78.71,78.72,78.69,78.7,21000.0,56.5922,56.5994,56.5779,56.585,21000.0
2015-03-16 14:20:00,78.71,78.76,78.7,78.72,31000.0,56.5922,56.6282,56.585,56.5994,31000.0
2015-03-16 14:25:00,78.71,78.74,78.71,78.74,17600.0,56.5922,56.6138,56.5922,56.6138,17600.0
2015-03-16 14:30:00,78.73,78.75,78.71,78.74,33500.0,56.6066,56.621,56.5922,56.6138,33500.0
2015-03-16 14:35:00,78.74,78.74,78.71,78.71,22600.0,56.6138,56.6138,56.5922,56.5922,22600.0
2015-03-16 14:40:00,78.7,78.74,78.68,78.73,36500.0,56.585,56.6138,56.5707,56.6066,36500.0
2015-03-16 14:45:00,78.72,78.73,78.67,78.69,58400.0,56.5994,56.6066,56.5635,56.5779,58400.0
2015-03-16 14:50:00,78.68,78.7,78.67,78.69,32000.0,56.5707,56.585,56.5635,56.5779,32000.0
2015-03-16 14:55:00,78.68,78.73,78.68,78.72,25900.0,56.5707,56.6066,56.5707,56.5994,25900.0
2015-03-16 15:00:00,78.71,78.77,78.7,78.75,40500.0,56.5922,56.6354,56.585,56.621,40500.0
2015-03-16 15:05:00,78.74,78.77,78.74,78.74,25000.0,56.6138,56.6354,56.6138,56.6138,25000.0
2015-03-16 15:10:00,78.74,78.76,78.72,78.75,36900.0,56.6138,56.6282,56.5994,56.621,36900.0
2015-03-16 15:15:00,78.74,78.75,78.7,78.73,33400.0,56.6138,56.621,56.585,56.6066,33400.0
2015-03-16 15:20:00,78.72,78.73,78.7,78.72,50100.0,56.5994,56.6066,56.585,56.5994,50100.0
2015-03-16 15:25:00,78.72,78.72,78.69,78.7,48400.0,56.5994,56.5994,56.5779,56.585,48400.0
2015-03-16 15:30:00,78.71,78.74,78.69,78.69,150500.0,56.5922,56.6138,56.5779,56.5779,150500.0
2015-03-16 15:35:00,78.69,78.71,78.64,78.65,96200.0,56.5779,56.5922,56.5419,56.5491,96200.0
2015-03-16 15:40:00,78.65,78.68,78.62,78.64,227100.0,56.5491,56.5707,56.5275,56.5419,227100.0
2015-03-16 15:45:00,78.64,78.69,78.63,78.67,101900.0,56.5419,56.5779,56.5347,56.5635,101900.0
2015-03-16 15:50:00,78.67,78.7,78.64,78.64,203000.0,56.5635,56.585,56.5419,56.5419,203000.0
2015-03-16 15:55:00,78.65,78.72,78.64,78.7,652900.0,56.5491,56.5994,56.5419,56.585,652900.0
2015-03-17 09:30:00,78.62,78.64,78.22,78.33,110200.0,56.5275,56.5419,56.2399,56.319,110200.0
2015-03-17 09:35:00,78.33,78.45,78.3,78.42,115100.0,56.319,56.4053,56.2975,56.3837,115100.0
2015-03-17 09:40:00,78.43,78.55,78.43,78.53,122600.0,56.3909,56.4772,56.3909,56.4628,122600.0
2015-03-17 09:45:00,78.54,78.6,78.49,78.52,151800.0,56.47,56.5131,56.4341,56.4556,151800.0
2015-03-17 09:50:00,78.51,78.69,78.49,78.54,171700.0,56.4484,56.5779,56.4341,56.47,171700.0
2015-03-17 09:55:00,78.54,78.65,78.53,78.64,250200.0,56.47,56.5491,56.4628,56.5419,250200.0
2015-03-17 10:00:00,78.65,78.69,78.59,78.6,284500.0,56.5491,56.5779,56.506,56.5131,284500.0
2015-03-17 10:05:00,78.59,78.62,78.55,78.57,237800.0,56.506,56.5275,56.4772,56.4916,237800.0
2015-03-17 10:10:00,78.56,78.68,78.55,78.68,146300.0,56.4844,56.5707,56.4772,56.5707,146300.0
2015-03-17 10:15:00,78.69,78.76,78.68,78.76,84600.0,56.5779,56.6282,56.5707,56.6282,84600.0
2015-03-17 10:20:00,78.76,78.89,78.76,78.85,227500.0,56.6282,56.7217,56.6282,56.6929,227500.0
2015-03-17 10:25:00,78.84,78.85,78.78,78.8,112700.0,56.6857,56.6929,56.6426,56.6569,112700.0
2015-03-17 10:30:00,78.8,78.95,78.78,78.91,249100.0,56.6569,56.7648,56.6426,56.736,249100.0
2015-03-17 10:35:00,78.91,78.94,78.87,78.88,148700.0,56.736,56.7576,56.7073,56.7145,148700.0
2015-03-17 10:40:00,78.89,78.91,78.86,78.88,83000.0,56.7217,56.736,56.7001,56.7145,83000.0
2015-03-17 10:45:00,78.88,78.9,78.76,78.77,110600.0,56.7145,56.7288,56.6282,56.6354,110600.0
2015-03-17 10:50:00,78.76,78.76,78.65,78.67,69700.0,56.6282,56.6282,56.5491,56.5635,69700.0
2015-03-17 10:55:00,78.67,78.67,78.59,78.59,90800.0,56.5635,56.5635,56.506,56.506,90800.0
2015-03-17 11:00:00,78.59,78.6,78.54,78.56,80800.0,56.506,56.5131,56.47,56.4844,80800.0
2015-03-17 11:05:00,78.57,78.62,78.5,78.61,95500.0,56.4916,56.5275,56.4412,56.5203,95500.0
2015-03-17 11:10:00,78.62,78.66,78.6,78.66,62900.0,56.5275,56.5563,56.5131,56.5563,62900.0
2015-03-17 11:15:00,78.65,78.66,78.54,78.56,193600.0,56.5491,56.5563,56.47,56.4844,193600.0
2015-03-17 11:20:00,78.55,78.62,78.55,78.58,157800.0,56.4772,56.5275,56.4772,56.4988,157800.0
2015-03-17 11:25:00,78.58,78.59,78.55,78.55,31900.0,56.4988,56.506,56.4772,56.4772,31900.0
2015-03-17 11:30:00,78.54,78.59,78.53,78.57,38400.0,56.47,56.506,56.4628,56.4916,38400.0
2015-03-17 11:35:00,78.56,78.61,78.53,78.54,42100.0,56.4844,56.5203,56.4628,56.47,42100.0
2015-03-17 11:40:00,78.54,78.56,78.51,78.55,36600.0,56.47,56.4844,56.4484,56.4772,36600.0
2015-03-17 11:45:00,78.54,78.58,78.53,78.54,44400.0,56.47,56.4988,56.4628,56.47,44400.0
2015-03-17 11:50:00,78.54,78.54,78.48,78.52,24900.0,56.47,56.47,56.4269,56.4556,24900.0
2015-03-17 11:55:00,78.52,78.53,78.47,78.48,44200.0,56.4556,56.4628,56.4197,56.4269,44200.0
2015-03-17 12:00:00,78.48,78.48,78.41,78.42,27700.0,56.4269,56.4269,56.3765,56.3837,27700.0
2015-03-17 12:05:00,78.42,78.46,78.41,78.44,61400.0,56.3837,56.4125,56.3765,56.3981,61400.0
2015-03-17 12:10:00,78.43,78.47,78.39,78.47,50700.0,56.3909,56.4197,56.3622,56.4197,50700.0
2015-03-17 12:15:00,78.47,78.51,78.45,78.46,32100.0,56.4197,56.4484,56.4053,56.4125,32100.0
2015-03-17 12:20:00,78.45,78.49,78.45,78.48,23900.0,56.4053,56.4341,56.4053,56.4269,23900.0
2015-03-17 12:25:00,78.47,78.54,78.46,78.53,21100.0,56.4197,56.47,56.4125,56.4628,21100.0
2015-03-17 12:30:00,78.53,78.55,78.51,78.53,24300.0,56.4628,56.4772,56.4484,56.4628,24300.0
2015-03-17 12:35:00,78.53,78.58,78.51,78.58,21000.0,56.4628,56.4988,56.4484,56.4988,21000.0
2015-03-17 12:40:00,78.58,78.62,78.57,78.6,49900.0,56.4988,56.5275,56.4916,56.5131,49900.0
2015-03-17 12:45:00,78.59,78.6,78.56,78.59,21200.0,56.506,56.5131,56.4844,56.506,21200.0
2015-03-17 12:50:00,78.58,78.62,78.56,78.59,25000.0,56.4988,56.5275,56.4844,56.506,25000.0
2015-03-17 12:55:00,78.59,78.6,78.57,78.59,23900.0,56.506,56.5131,56.4916,56.506,23900.0
2015-03-17 13:00:00,78.59,78.59,78.51,78.55,26500.0,56.506,56.506,56.4484,56.4772,26500.0
2015-03-17 13:05:00,78.53,78.59,78.51,78.58,47600.0,56.4628,56.506,56.4484,56.4988,47600.0
2015-03-17 13:10:00,78.58,78.59,78.51,78.52,22200.0,56.4988,56.506,56.4484,56.4556,22200.0
2015-03-17 13:15:00,78.52,78.58,78.52,78.55,73900.0,56.4556,56.4988,56.4556,56.4772,73900.0
2015-03-17 13:20:00,78.55,78.61,78.55,78.6,40200.0,56.4772,56.5203,56.4772,56.5131,40200.0
2015-03-17 13:25:00,78.59,78.59,78.53,78.56,22800.0,56.506,56.506,56.4628,56.4844,22800.0
2015-03-17 13:30:00,78.55,78.57,78.52,78.52,16400.0,56.4772,56.4916,56.4556,56.4556,16400.0
2015-03-17 13:35:00,78.52,78.52,78.48,78.48,36900.0,56.4556,56.4556,56.4269,56.4269,36900.0
2015-03-17 13:40:00,78.48,78.54,78.48,78.54,25100.0,56.4269,56.47,56.4269,56.47,25100.0
2015-03-17 13:45:00,78.55,78.55,78.49,78.53,42600.0,56.4772,56.4772,56.4341,56.4628,42600.0
2015-03-17 13:50:00,78.52,78.59,78.51,78.58,80500.0,56.4556,56.506,56.4484,56.4988,80500.0
2015-03-17 13:55:00,78.59,78.67,78.58,78.66,62300.0,56.506,56.5635,56.4988,56.5563,62300.0
2015-03-17 14:00:00,78.66,78.69,78.61,78.62,74400.0,56.5563,56.5779,56.5203,56.5275,74400.0
2015-03-17 14:05:00,78.61,78.65,78.59,78.61,41300.0,56.5203,56.5491,56.506,56.5203,41300.0
2015-03-17 14:10:00,78.62,78.63,78.59,78.59,36700.0,56.5275,56.5347,56.506,56.506,36700.0
2015-03-17 14:15:00,78.58,78.63,78.55,78.58,154000.0,56.4988,56.5347,56.4772,56.4988,154000.0
2015-03-17 14:20:00,78.59,78.59,78.55,78.57,27900.0,56.506,56.506,56.4772,56.4916,27900.0
2015-03-17 14:25:00,78.56,78.59,78.56,78.57,13000.0,56.4844,56.506,56.4844,56.4916,13000.0
2015-03-17 14:30:00,78.58,78.63,78.54,78.62,55500.0,56.4988,56.5347,56.47,56.5275,55500.0
2015-03-17 14:35:00,78.62,78.65,78.61,78.64,33000.0,56.5275,56.5491,56.5203,56.5419,33000.0
2015-03-17 14:40:00,78.64,78.64,78.6,78.62,37100.0,56.5419,56.5419,56.5131,56.5275,37100.0
2015-03-17 14:45:00,78.62,78.63,78.6,78.61,31000.0,56.5275,56.5347,56.5131,56.5203,31000.0
2015-03-17 14:50:00,78.61,78.62,78.57,78.6,30900.0,56.5203,56.5275,56.4916,56.5131,30900.0
2015-03-17 14:55:00,78.61,78.65,78.6,78.65,55900.0,56.5203,56.5491,56.5131,56.5491,55900.0
2015-03-17 15:00:00,78.66,78.7,78.63,78.7,30100.0,56.5563,56.585,56.5347,56.585,30100.0
2015-03-17 15:05:00,78.7,78.71,78.67,78.69,41900.0,56.585,56.5922,56.5635,56.5779,41900.0
2015-03-17 15:10:00,78.69,78.77,78.69,78.72,64800.0,56.5779,56.6354,56.5779,56.5994,64800.0
2015-03-17 15:15:00,78.73,78.77,78.71,78.75,43800.0,56.6066,56.6354,56.5922,56.621,43800.0
2015-03-17 15:20:00,78.75,78.76,78.71,78.75,42000.0,56.621,56.6282,56.5922,56.621,42000.0
2015-03-17 15:25:00,78.75,78.79,78.74,78.78,50200.0,56.621,56.6498,56.6138,56.6426,50200.0
2015-03-17 15:30:00,78.77,78.79,78.74,78.79,60800.0,56.6354,56.6498,56.6138,56.6498,60800.0
2015-03-17 15:35:00,78.78,78.79,78.73,78.74,129200.0,56.6426,56.6498,56.6066,56.6138,129200.0
2015-03-17 15:40:00,78.74,78.75,78.65,78.65,101600.0,56.6138,56.621,56.5491,56.5491,101600.0
2015-03-17 15:45:00,78.66,78.73,78.65,78.73,89800.0,56.5563,56.6066,56.5491,56.6066,89800.0
2015-03-17 15:50:00,78.73,78.74,78.7,78.7,132000.0,56.6066,56.6138,56.585,56.585,132000.0
2015-03-17 15:55:00,78.71,78.73,78.54,78.61,1558600.0,56.5922,56.6066,56.47,56.5203,1558600.0
2015-03-18 09:30:00,78.57,78.81,78.4,78.44,87100.0,56.4916,56.6641,56.3694,56.3981,87100.0
2015-03-18 09:35:00,78.43,78.53,78.31,78.49,67100.0,56.3909,56.4628,56.3046,56.4341,67100.0
2015-03-18 09:40:00,78.51,78.52,78.45,78.49,126500.0,56.4484,56.4556,56.4053,56.4341,126500.0
2015-03-18 09:45:00,78.49,78.63,78.48,78.63,100200.0,56.4341,56.5347,56.4269,56.5347,100200.0
2015-03-18 09:50:00,78.62,78.76,78.61,78.73,112400.0,56.5275,56.6282,56.5203,56.6066,112400.0
2015-03-18 09:55:00,78.71,78.73,78.64,78.67,99800.0,56.5922,56.6066,56.5419,56.5635,99800.0
2015-03-18 10:00:00,78.67,78.7,78.61,78.67,82300.0,56.5635,56.585,56.5203,56.5635,82300.0
2015-03-18 10:05:00,78.66,78.68,78.63,78.65,47300.0,56.5563,56.5707,56.5347,56.5491,47300.0
2015-03-18 10:10:00,78.66,78.72,78.62,78.67,159000.0,56.5563,56.5994,56.5275,56.5635,159000.0
2015-03-18 10:15:00,78.66,78.69,78.64,78.68,111700.0,56.5563,56.5779,56.5419,56.5707,111700.0
2015-03-18 10:20:00,78.69,78.75,78.69,78.74,84000.0,56.5779,56.621,56.5779,56.6138,84000.0
2015-03-18 10:25:00,78.74,78.75,78.66,78.68,95900.0,56.6138,56.621,56.5563,56.5707,95900.0
2015-03-18 10:30:00,78.69,78.74,78.69,78.73,103400.0,56.5779,56.6138,56.5779,56.6066,103400.0
2015-03-18 10:35:00,78.72,78.81,78.72,78.78,106800.0,56.5994,56.6641,56.5994,56.6426,106800.0
2015-03-18 10:40:00,78.77,78.77,78.71,78.73,138200.0,56.6354,56.6354,56.5922,56.6066,138200.0
2015-03-18 10:45:00,78.73,78.77,78.71,78.76,93700.0,56.6066,56.6354,56.5922,56.6282,93700.0
2015-03-18 10:50:00,78.75,78.8,78.73,78.79,71700.0,56.621,56.6569,56.6066,56.6498,71700.0
2015-03-18 10:55:00,78.79,78.85,78.79,78.84,105800.0,56.6498,56.6929,56.6498,56.6857,105800.0
2015-03-18 11:00:00,78.84,78.89,78.83,78.88,103000.0,56.6857,56.7217,56.6785,56.7145,103000.0
2015-03-18 11:05:00,78.88,78.92,78.87,78.92,65000.0,56.7145,56.7432,56.7073,56.7432,65000.0
2015-03-18 11:10:00,78.92,78.92,78.79,78.81,120100.0,56.7432,56.7432,56.6498,56.6641,120100.0
2015-03-18 11:15:00,78.81,78.83,78.78,78.79,106600.0,56.6641,56.6785,56.6426,56.6498,106600.0
2015-03-18 11:20:00,78.79,78.84,78.79,78.82,77800.0,56.6498,56.6857,56.6498,56.6713,77800.0
2015-03-18 11:25:00,78.83,78.88,78.79,78.81,95100.0,56.6785,56.7145,56.6498,56.6641,95100.0
2015-03-18 11:30:00,78.8,78.83,78.79,78.81,87200.0,56.6569,56.6785,56.6498,56.6641,87200.0
2015-03-18 11:35:00,78.82,78.83,78.79,78.8,70800.0,56.6713,56.6785,56.6498,56.6569,70800.0
2015-03-18 11:40:00,78.8,78.89,78.8,78.89,190100.0,56.6569,56.7217,56.6569,56.7217,190100.0
2015-03-18 11:45:00,78.9,78.92,78.83,78.83,133800.0,56.7288,56.7432,56.6785,56.6785,133800.0
2015-03-18 11:50:00,78.83,78.85,78.8,78.85,116400.0,56.6785,56.6929,56.6569,56.6929,116400.0
2015-03-18 11:55:00,78.84,78.93,78.82,78.89,153800.0,56.6857,56.7504,56.6713,56.7217,153800.0
2015-03-18 12:00:00,78.89,78.9,78.83,78.84,125900.0,56.7217,56.7288,56.6785,56.6857,125900.0
2015-03-18 12:05:00,78.84,78.85,78.78,78.79,180600.0,56.6857,56.6929,56.6426,56.6498,180600.0
2015-03-18 12:10:00,78.79,78.79,78.73,78.76,166300.0,56.6498,56.6498,56.6066,56.6282,166300.0
2015-03-18 12:15:00,78.77,78.77,78.72,78.73,107800.0,56.6354,56.6354,56.5994,56.6066,107800.0
2015-03-18 12:20:00,78.73,78.73,78.67,78.67,82800.0,56.6066,56.6066,56.5635,56.5635,82800.0
2015-03-18 12:25:00,78.67,78.68,78.62,78.63,63500.0,56.5635,56.5707,56.5275,56.5347,63500.0
2015-03-18 12:30:00,78.63,78.66,78.61,78.64,60500.0,56.5347,56.5563,56.5203,56.5419,60500.0
2015-03-18 12:35:00,78.64,78.68,78.62,78.64,60500.0,56.5419,56.5707,56.5275,56.5419,60500.0
2015-03-18 12:40:00,78.64,78.65,78.58,78.58,108300.0,56.5419,56.5491,56.4988,56.4988,108300.0
2015-03-18 12:45:00,78.57,78.61,78.57,78.58,42600.0,56.4916,56.5203,56.4916,56.4988,42600.0
2015-03-18 12:50:00,78.58,78.58,78.51,78.52,45300.0,56.4988,56.4988,56.4484,56.4556,45300.0
2015-03-18 12:55:00,78.53,78.53,78.42,78.43,49400.0,56.4628,56.4628,56.3837,56.3909,49400.0
2015-03-18 13:00:00,78.43,78.46,78.38,78.39,40600.0,56.3909,56.4125,56.355,56.3622,40600.0
2015-03-18 13:05:00,78.39,78.42,78.37,78.39,54100.0,56.3622,56.3837,56.3478,56.3622,54100.0
2015-03-18 13:10:00,78.39,78.42,78.39,78.42,35600.0,56.3622,56.3837,56.3622,56.3837,35600.0
2015-03-18 13:15:00,78.42,78.45,78.41,78.43,63000.0,56.3837,56.4053,56.3765,56.3909,63000.0
2015-03-18 13:20:00,78.42,78.47,78.42,78.46,46300.0,56.3837,56.4197,56.3837,56.4125,46300.0
2015-03-18 13:25:00,78.46,78.46,78.41,78.41,84200.0,56.4125,56.4125,56.3765,56.3765,84200.0
2015-03-18 13:30:00,78.42,78.42,78.34,78.34,35700.0,56.3837,56.3837,56.3262,56.3262,35700.0
2015-03-18 13:35:00,78.34,78.35,78.24,78.25,78700.0,56.3262,56.3334,56.2543,56.2615,78700.0
2015-03-18 13:40:00,78.25,78.3,78.23,78.27,177700.0,56.2615,56.2975,56.2471,56.2759,177700.0
2015-03-18 13:45:00,78.28,78.28,78.21,78.25,210300.0,56.2831,56.2831,56.2327,56.2615,210300.0
2015-03-18 13:50:00,78.25,78.32,78.24,78.29,199700.0,56.2615,56.3118,56.2543,56.2903,199700.0
2015-03-18 13:55:00,78.29,78.53,78.28,78.53,25700.0,56.2903,56.4628,56.2831,56.4628,25700.0
2015-03-18 14:00:00,78.57,79.69,78.55,79.49,1058700.0,56.4916,57.2969,56.4772,57.1531,1058700.0
2015-03-18 14:05:00,79.48,79.65,79.32,79.65,546200.0,57.1459,57.2681,57.0308,57.2681,546200.0
2015-03-18 14:10:00,79.66,79.74,79.53,79.73,531600.0,57.2753,57.3328,57.1818,57.3256,531600.0
2015-03-18 14:15:00,79.73,79.86,79.68,79.78,589000.0,57.3256,57.4191,57.2897,57.3616,589000.0
2015-03-18 14:20:00,79.78,79.8,79.71,79.78,383200.0,57.3616,57.3759,57.3112,57.3616,383200.0
2015-03-18 14:25:00,79.78,79.79,79.64,79.75,541200.0,57.3616,57.3688,57.2609,57.34,541200.0
2015-03-18 14:30:00,79.75,79.96,79.73,79.94,390500.0,57.34,57.491,57.3256,57.4766,390500.0
2015-03-18 14:35:00,79.94,80.01,79.9,79.91,447100.0,57.4766,57.5269,57.4478,57.455,447100.0
2015-03-18 14:40:00,79.92,79.98,79.9,79.92,605000.0,57.4622,57.5054,57.4478,57.4622,605000.0
2015-03-18 14:45:00,79.93,79.94,79.76,79.81,285200.0,57.4694,57.4766,57.3472,57.3831,285200.0
2015-03-18 14:50:00,79.81,79.91,79.78,79.89,346200.0,57.3831,57.455,57.3616,57.4407,346200.0
2015-03-18 14:55:00,79.89,80.0,79.88,80.0,255500.0,57.4407,57.5197,57.4335,57.5197,255500.0
2015-03-18 15:00:00,79.98,80.15,79.93,80.15,320600.0,57.5054,57.6276,57.4694,57.6276,320600.0
2015-03-18 15:05:00,80.15,80.27,80.12,80.25,401800.0,57.6276,57.7139,57.606,57.6995,401800.0
2015-03-18 15:10:00,80.25,80.38,80.25,80.38,417900.0,57.6995,57.793,57.6995,57.793,417900.0
2015-03-18 15:15:00,80.37,80.44,80.33,80.38,460300.0,57.7858,57.8361,57.757,57.793,460300.0
2015-03-18 15:20:00,80.38,80.45,80.37,80.42,410600.0,57.793,57.8433,57.7858,57.8217,410600.0
2015-03-18 15:25:00,80.41,80.44,80.31,80.32,470100.0,57.8145,57.8361,57.7426,57.7498,470100.0
2015-03-18 15:30:00,80.32,80.36,80.26,80.28,268700.0,57.7498,57.7786,57.7067,57.7211,268700.0
2015-03-18 15:35:00,80.27,80.29,80.18,80.24,243800.0,57.7139,57.7283,57.6492,57.6923,243800.0
2015-03-18 15:40:00,80.23,80.29,80.2,80.28,433900.0,57.6851,57.7283,57.6635,57.7211,433900.0
2015-03-18 15:45:00,80.28,80.28,80.18,80.21,627900.0,57.7211,57.7211,57.6492,57.6707,627900.0
2015-03-18 15:50:00,80.2,80.23,80.18,80.22,582900.0,57.6635,57.6851,57.6492,57.6779,582900.0
2015-03-18 15:55:00,80.22,80.23,80.18,80.19,1046400.0,57.6779,57.6851,57.6492,57.6564,1046400.0
2015-03-19 09:30:00,80.07,80.1,79.82,79.92,180100.0,57.5701,57.5916,57.3903,57.4622,180100.0
2015-03-19 09:35:00,79.92,80.25,79.91,80.2,292200.0,57.4622,57.6995,57.455,57.6635,292200.0
2015-03-19 09:40:00,80.2,80.46,80.2,80.42,204500.0,57.6635,57.8505,57.6635,57.8217,204500.0
2015-03-19 09:45:00,80.43,80.54,80.37,80.41,248400.0,57.8289,57.908,57.7858,57.8145,248400.0
2015-03-19 09:50:00,80.41,80.49,80.37,80.46,108700.0,57.8145,57.8721,57.7858,57.8505,108700.0
2015-03-19 09:55:00,80.46,80.48,80.35,80.48,81000.0,57.8505,57.8649,57.7714,57.8649,81000.0
2015-03-19 10:00:00,80.48,80.5,80.36,80.4,147900.0,57.8649,57.8792,57.7786,57.8073,147900.0
2015-03-19 10:05:00,80.4,80.47,80.37,80.45,98300.0,57.8073,57.8577,57.7858,57.8433,98300.0
2015-03-19 10:10:00,80.46,80.5,80.41,80.43,132300.0,57.8505,57.8792,57.8145,57.8289,132300.0
2015-03-19 10:15:00,80.44,80.55,80.44,80.48,145300.0,57.8361,57.9152,57.8361,57.8649,145300.0
2015-03-19 10:20:00,80.5,80.5,80.4,80.46,110400.0,57.8792,57.8792,57.8073,57.8505,110400.0
2015-03-19 10:25:00,80.46,80.52,80.44,80.46,63700.0,57.8505,57.8936,57.8361,57.8505,63700.0
2015-03-19 10:30:00,80.45,80.46,80.39,80.43,46600.0,57.8433,57.8505,57.8002,57.8289,46600.0
2015-03-19 10:35:00,80.43,80.49,80.39,80.41,81100.0,57.8289,57.8721,57.8002,57.8145,81100.0
2015-03-19 10:40:00,80.41,80.43,80.38,80.39,67800.0,57.8145,57.8289,57.793,57.8002,67800.0
2015-03-19 10:45:00,80.38,80.43,80.27,80.27,75600.0,57.793,57.8289,57.7139,57.7139,75600.0
2015-03-19 10:50:00,80.27,80.3,80.22,80.23,71300.0,57.7139,57.7354,57.6779,57.6851,71300.0
2015-03-19 10:55:00,80.23,80.32,80.21,80.32,130900.0,57.6851,57.7498,57.6707,57.7498,130900.0
2015-03-19 11:00:00,80.32,80.34,80.29,80.29,141800.0,57.7498,57.7642,57.7283,57.7283,141800.0
2015-03-19 11:05:00,80.28,80.29,80.2,80.26,136100.0,57.7211,57.7283,57.6635,57.7067,136100.0
2015-03-19 11:10:00,80.26,80.28,80.19,80.2,74700.0,57.7067,57.7211,57.6564,57.6635,74700.0
2015-03-19 11:15:00,80.2,80.28,80.2,80.26,56800.0,57.6635,57.7211,57.6635,57.7067,56800.0
2015-03-19 11:20:00,80.27,80.3,80.24,80.26,109000.0,57.7139,57.7354,57.6923,57.7067,109000.0
2015-03-19 11:25:00,80.25,80.27,80.21,80.25,78300.0,57.6995,57.7139,57.6707,57.6995,78300.0
2015-03-19 11:30:00,80.25,80.25,80.11,80.14,75100.0,57.6995,57.6995,57.5988,57.6204,75100.0
2015-03-19 11:35:00,80.14,80.23,80.13,80.23,191200.0,57.6204,57.6851,57.6132,57.6851,191200.0
2015-03-19 11:40:00,80.23,80.25,80.16,80.18,76100.0,57.6851,57.6995,57.6348,57.6492,76100.0
2015-03-19 11:45:00,80.19,80.23,80.16,80.21,57300.0,57.6564,57.6851,57.6348,57.6707,57300.0
2015-03-19 11:50:00,80.21,80.22,80.16,80.2,40200.0,57.6707,57.6779,57.6348,57.6635,40200.0
2015-03-19 11:55:00,80.2,80.33,80.19,80.31,52000.0,57.6635,57.757,57.6564,57.7426,52000.0
2015-03-19 12:00:00,80.31,80.31,80.24,80.26,40900.0,57.7426,57.7426,57.6923,57.7067,40900.0
2015-03-19 12:05:00,80.26,80.28,80.22,80.23,49900.0,57.7067,57.7211,57.6779,57.6851,49900.0
2015-03-19 12:10:00,80.22,80.23,80.1,80.11,62400.0,57.6779,57.6851,57.5916,57.5988,62400.0
2015-03-19 12:15:00,80.11,80.2,80.09,80.17,115600.0,57.5988,57.6635,57.5845,57.642,115600.0
2015-03-19 12:20:00,80.17,80.19,80.09,80.12,96900.0,57.642,57.6564,57.5845,57.606,96900.0
2015-03-19 12:25:00,80.12,80.15,80.11,80.13,46700.0,57.606,57.6276,57.5988,57.6132,46700.0
2015-03-19 12:30:00,80.13,80.16,80.09,80.15,43200.0,57.6132,57.6348,57.5845,57.6276,43200.0
2015-03-19 12:35:00,80.15,80.17,80.12,80.13,98900.0,57.6276,57.642,57.606,57.6132,98900.0
2015-03-19 12:40:00,80.14,80.17,80.11,80.15,37100.0,57.6204,57.642,57.5988,57.6276,37100.0
2015-03-19 12:45:00,80.14,80.15,80.1,80.11,29200.0,57.6204,57.6276,57.5916,57.5988,29200.0
2015-03-19 12:50:00,80.1,80.11,80.03,80.04,62600.0,57.5916,57.5988,57.5413,57.5485,62600.0
2015-03-19 12:55:00,80.04,80.09,80.03,80.06,130200.0,57.5485,57.5845,57.5413,57.5629,130200.0
2015-03-19 13:00:00,80.06,80.07,80.04,80.06,296000.0,57.5629,57.5701,57.5485,57.5629,296000.0
2015-03-19 13:05:00,80.06,80.08,80.04,80.06,87900.0,57.5629,57.5773,57.5485,57.5629,87900.0
2015-03-19 13:10:00,80.07,80.09,80.05,80.06,62700.0,57.5701,57.5845,57.5557,57.5629,62700.0
2015-03-19 13:15:00,80.05,80.16,80.05,80.15,68000.0,57.5557,57.6348,57.5557,57.6276,68000.0
2015-03-19 13:20:00,80.15,80.22,80.14,80.22,16900.0,57.6276,57.6779,57.6204,57.6779,16900.0
2015-03-19 13:25:00,80.22,80.29,80.2,80.29,47000.0,57.6779,57.7283,57.6635,57.7283,47000.0
2015-03-19 13:30:00,80.28,80.29,80.19,80.2,25300.0,57.7211,57.7283,57.6564,57.6635,25300.0
2015-03-19 13:35:00,80.19,80.2,80.16,80.17,45500.0,57.6564,57.6635,57.6348,57.642,45500.0
2015-03-19 13:40:00,80.17,80.21,80.14,80.2,39900.0,57.642,57.6707,57.6204,57.6635,39900.0
2015-03-19 13:45:00,80.21,80.22,80.16,80.2,20600.0,57.6707,57.6779,57.6348,57.6635,20600.0
2015-03-19 13:50:00,80.19,80.2,80.17,80.2,22900.0,57.6564,57.6635,57.642,57.6635,22900.0
2015-03-19 13:55:00,80.2,80.2,80.15,80.16,35900.0,57.6635,57.6635,57.6276,57.6348,35900.0
2015-03-19 14:00:00,80.16,80.22,80.16,80.22,51200.0,57.6348,57.6779,57.6348,57.6779,51200.0
2015-03-19 14:05:00,80.22,80.29,80.21,80.29,133300.0,57.6779,57.7283,57.6707,57.7283,133300.0
2015-03-19 14:10:00,80.29,80.32,80.24,80.24,27200.0,57.7283,57.7498,57.6923,57.6923,27200.0
2015-03-19 14:15:00,80.25,80.29,80.23,80.25,36200.0,57.6995,57.7283,57.6851,57.6995,36200.0
2015-03-19 14:20:00,80.25,80.25,80.19,80.23,47900.0,57.6995,57.6995,57.6564,57.6851,47900.0
2015-03-19 14:25:00,80.22,80.26,80.22,80.24,63600.0,57.6779,57.7067,57.6779,57.6923,63600.0
2015-03-19 14:30:00,80.24,80.26,80.22,80.24,60100.0,57.6923,57.7067,57.6779,57.6923,60100.0
2015-03-19 14:35:00,80.24,80.24,80.19,80.24,58200.0,57.6923,57.6923,57.6564,57.6923,58200.0
2015-03-19 14:40:00,80.24,80.32,80.24,80.31,70500.0,57.6923,57.7498,57.6923,57.7426,70500.0
2015-03-19 14:45:00,80.31,80.33,80.27,80.28,53600.0,57.7426,57.757,57.7139,57.7211,53600.0
2015-03-19 14:50:00,80.29,80.32,80.27,80.28,38700.0,57.7283,57.7498,57.7139,57.7211,38700.0
2015-03-19 14:55:00,80.27,80.31,80.25,80.31,102900.0,57.7139,57.7426,57.6995,57.7426,102900.0
2015-03-19 15:00:00,80.31,80.37,80.3,80.34,64600.0,57.7426,57.7858,57.7354,57.7642,64600.0
2015-03-19 15:05:00,80.34,80.39,80.3,80.31,128400.0,57.7642,57.8002,57.7354,57.7426,128400.0
2015-03-19 15:10:00,80.31,80.33,80.28,80.31,106400.0,57.7426,57.757,57.7211,57.7426,106400.0
2015-03-19 15:15:00,80.3,80.31,80.26,80.27,171300.0,57.7354,57.7426,57.7067,57.7139,171300.0
2015-03-19 15:20:00,80.27,80.28,80.19,80.21,113400.0,57.7139,57.7211,57.6564,57.6707,113400.0
2015-03-19 15:25:00,80.21,80.24,80.2,80.22,70100.0,57.6707,57.6923,57.6635,57.6779,70100.0
2015-03-19 15:30:00,80.22,80.29,80.2,80.28,64100.0,57.6779,57.7283,57.6635,57.7211,64100.0
2015-03-19 15:35:00,80.29,80.31,80.25,80.26,120300.0,57.7283,57.7426,57.6995,57.7067,120300.0
2015-03-19 15:40:00,80.26,80.27,80.13,80.17,214300.0,57.7067,57.7139,57.6132,57.642,214300.0
2015-03-19 15:45:00,80.16,80.17,80.11,80.16,149100.0,57.6348,57.642,57.5988,57.6348,149100.0
2015-03-19 15:50:00,80.15,80.16,80.13,80.16,256200.0,57.6276,57.6348,57.6132,57.6348,256200.0
2015-03-19 15:55:00,80.16,80.16,80.05,80.05,454500.0,57.6348,57.6348,57.5557,57.5557,454500.0
2015-03-20 09:30:00,80.32,80.54,80.3,80.48,419100.0,57.7498,57.908,57.7354,57.8649,419100.0
2015-03-20 09:35:00,80.48,80.8,80.48,80.79,285400.0,57.8649,58.0949,57.8649,58.0878,285400.0
2015-03-20 09:40:00,80.79,80.81,80.54,80.55,159500.0,58.0878,58.1021,57.908,57.9152,159500.0
2015-03-20 09:45:00,80.56,80.56,80.4,80.4,146800.0,57.9224,57.9224,57.8073,57.8073,146800.0
2015-03-20 09:50:00,80.4,80.54,80.4,80.5,284700.0,57.8073,57.908,57.8073,57.8792,284700.0
2015-03-20 09:55:00,80.5,80.57,80.48,80.52,103300.0,57.8792,57.9296,57.8649,57.8936,103300.0
2015-03-20 10:00:00,80.52,80.7,80.51,80.61,134900.0,57.8936,58.023,57.8864,57.9583,134900.0
2015-03-20 10:05:00,80.6,80.6,80.53,80.59,136800.0,57.9511,57.9511,57.9008,57.944,136800.0
2015-03-20 10:10:00,80.59,80.6,80.5,80.53,148900.0,57.944,57.9511,57.8792,57.9008,148900.0
2015-03-20 10:15:00,80.52,80.53,80.46,80.51,110300.0,57.8936,57.9008,57.8505,57.8864,110300.0
2015-03-20 10:20:00,80.52,80.54,80.47,80.54,78600.0,57.8936,57.908,57.8577,57.908,78600.0
2015-03-20 10:25:00,80.54,80.59,80.54,80.57,65500.0,57.908,57.944,57.908,57.9296,65500.0
2015-03-20 10:30:00,80.57,80.69,80.56,80.68,90700.0,57.9296,58.0159,57.9224,58.0087,90700.0
2015-03-20 10:35:00,80.67,80.75,80.65,80.68,100500.0,58.0015,58.059,57.9871,58.0087,100500.0
2015-03-20 10:40:00,80.68,80.78,80.67,80.75,118100.0,58.0087,58.0806,58.0015,58.059,118100.0
2015-03-20 10:45:00,80.75,80.76,80.59,80.62,146200.0,58.059,58.0662,57.944,57.9655,146200.0
2015-03-20 10:50:00,80.61,80.7,80.61,80.7,111200.0,57.9583,58.023,57.9583,58.023,111200.0
2015-03-20 10:55:00,80.7,80.83,80.7,80.82,146100.0,58.023,58.1165,58.023,58.1093,146100.0
2015-03-20 11:00:00,80.83,80.91,80.78,80.89,158600.0,58.1165,58.174,58.0806,58.1597,158600.0
2015-03-20 11:05:00,80.89,80.9,80.83,80.87,116600.0,58.1597,58.1668,58.1165,58.1453,116600.0
2015-03-20 11:10:00,80.87,80.99,80.85,80.98,313100.0,58.1453,58.2316,58.1309,58.2244,313100.0
2015-03-20 11:15:00,80.97,81.09,80.97,81.05,332300.0,58.2172,58.3035,58.2172,58.2747,332300.0
2015-03-20 11:20:00,81.06,81.08,81.03,81.05,90000.0,58.2819,58.2963,58.2603,58.2747,90000.0
2015-03-20 11:25:00,81.06,81.11,81.06,81.06,61200.0,58.2819,58.3178,58.2819,58.2819,61200.0
2015-03-20 11:30:00,81.06,81.1,81.05,81.08,91000.0,58.2819,58.3106,58.2747,58.2963,91000.0
2015-03-20 11:35:00,81.08,81.09,81.02,81.03,139600.0,58.2963,58.3035,58.2531,58.2603,139600.0
2015-03-20 11:40:00,81.03,81.05,81.01,81.02,80000.0,58.2603,58.2747,58.2459,58.2531,80000.0
2015-03-20 11:45:00,81.02,81.02,80.92,80.92,138000.0,58.2531,58.2531,58.1812,58.1812,138000.0
2015-03-20 11:50:00,80.92,80.97,80.92,80.95,117100.0,58.1812,58.2172,58.1812,58.2028,117100.0
2015-03-20 11:55:00,80.95,81.02,80.94,81.0,192300.0,58.2028,58.2531,58.1956,58.2387,192300.0
2015-03-20 12:00:00,80.99,81.03,80.98,80.99,55700.0,58.2316,58.2603,58.2244,58.2316,55700.0
2015-03-20 12:05:00,81.0,81.03,80.97,81.02,116500.0,58.2387,58.2603,58.2172,58.2531,116500.0
2015-03-20 12:10:00,81.02,81.05,81.01,81.03,75500.0,58.2531,58.2747,58.2459,58.2603,75500.0
2015-03-20 12:15:00,81.04,81.04,80.98,81.04,84200.0,58.2675,58.2675,58.2244,58.2675,84200.0
2015-03-20 12:20:00,81.04,81.09,81.02,81.06,62400.0,58.2675,58.3035,58.2531,58.2819,62400.0
2015-03-20 12:25:00,81.06,81.1,81.03,81.07,106600.0,58.2819,58.3106,58.2603,58.2891,106600.0
2015-03-20 12:30:00,81.07,81.08,81.04,81.05,109100.0,58.2891,58.2963,58.2675,58.2747,109100.0
2015-03-20 12:35:00,81.06,81.07,81.02,81.07,74500.0,58.2819,58.2891,58.2531,58.2891,74500.0
2015-03-20 12:40:00,81.07,81.09,81.05,81.08,55600.0,58.2891,58.3035,58.2747,58.2963,55600.0
2015-03-20 12:45:00,81.07,81.09,81.04,81.07,66100.0,58.2891,58.3035,58.2675,58.2891,66100.0
2015-03-20 12:50:00,81.07,81.17,81.06,81.16,170100.0,58.2891,58.361,58.2819,58.3538,170100.0
2015-03-20 12:55:00,81.15,81.16,81.08,81.09,125300.0,58.3466,58.3538,58.2963,58.3035,125300.0
2015-03-20 13:00:00,81.09,81.11,81.07,81.09,78400.0,58.3035,58.3178,58.2891,58.3035,78400.0
2015-03-20 13:05:00,81.09,81.11,81.06,81.07,67900.0,58.3035,58.3178,58.2819,58.2891,67900.0
2015-03-20 13:10:00,81.07,81.11,81.06,81.11,102300.0,58.2891,58.3178,58.2819,58.3178,102300.0
2015-03-20 13:15:00,81.11,81.16,81.09,81.16,105800.0,58.3178,58.3538,58.3035,58.3538,105800.0
2015-03-20 13:20:00,81.15,81.26,81.14,81.24,277900.0,58.3466,58.4257,58.3394,58.4113,277900.0
2015-03-20 13:25:00,81.23,81.27,81.2,81.22,194000.0,58.4041,58.4329,58.3825,58.3969,194000.0
2015-03-20 13:30:00,81.21,81.26,81.21,81.22,79900.0,58.3897,58.4257,58.3897,58.3969,79900.0
2015-03-20 13:35:00,81.23,81.23,81.18,81.18,59300.0,58.4041,58.4041,58.3682,58.3682,59300.0
2015-03-20 13:40:00,81.19,81.19,81.17,81.19,91000.0,58.3754,58.3754,58.361,58.3754,91000.0
2015-03-20 13:45:00,81.19,81.24,81.18,81.23,137500.0,58.3754,58.4113,58.3682,58.4041,137500.0
2015-03-20 13:50:00,81.24,81.31,81.24,81.3,52200.0,58.4113,58.4616,58.4113,58.4544,52200.0
2015-03-20 13:55:00,81.31,81.43,81.31,81.42,61200.0,58.4616,58.5479,58.4616,58.5407,61200.0
2015-03-20 14:00:00,81.42,81.59,81.41,81.58,176200.0,58.5407,58.6629,58.5335,58.6558,176200.0
2015-03-20 14:05:00,81.57,81.58,81.47,81.48,92900.0,58.6486,58.6558,58.5767,58.5839,92900.0
2015-03-20 14:10:00,81.48,81.48,81.41,81.42,97300.0,58.5839,58.5839,58.5335,58.5407,97300.0
2015-03-20 14:15:00,81.42,81.42,81.4,81.41,27200.0,58.5407,58.5407,58.5263,58.5335,27200.0
2015-03-20 14:20:00,81.41,81.42,81.4,81.41,45600.0,58.5335,58.5407,58.5263,58.5335,45600.0
2015-03-20 14:25:00,81.4,81.42,81.36,81.42,111000.0,58.5263,58.5407,58.4976,58.5407,111000.0
2015-03-20 14:30:00,81.42,81.43,81.4,81.42,157700.0,58.5407,58.5479,58.5263,58.5407,157700.0
2015-03-20 14:35:00,81.42,81.5,81.41,81.5,99500.0,58.5407,58.5982,58.5335,58.5982,99500.0
2015-03-20 14:40:00,81.5,81.56,81.48,81.56,72400.0,58.5982,58.6414,58.5839,58.6414,72400.0
2015-03-20 14:45:00,81.56,81.56,81.48,81.52,190100.0,58.6414,58.6414,58.5839,58.6126,190100.0
2015-03-20 14:50:00,81.51,81.56,81.5,81.54,55600.0,58.6054,58.6414,58.5982,58.627,55600.0
2015-03-20 14:55:00,81.54,81.58,81.53,81.58,81300.0,58.627,58.6558,58.6198,58.6558,81300.0
2015-03-20 15:00:00,81.58,81.62,81.58,81.61,158600.0,58.6558,58.6845,58.6558,58.6773,158600.0
2015-03-20 15:05:00,81.61,81.62,81.58,81.58,106100.0,58.6773,58.6845,58.6558,58.6558,106100.0
2015-03-20 15:10:00,81.59,81.62,81.58,81.58,150500.0,58.6629,58.6845,58.6558,58.6558,150500.0
2015-03-20 15:15:00,81.58,81.59,81.55,81.57,139300.0,58.6558,58.6629,58.6342,58.6486,139300.0
2015-03-20 15:20:00,81.58,81.58,81.48,81.57,220200.0,58.6558,58.6558,58.5839,58.6486,220200.0
2015-03-20 15:25:00,81.57,81.64,81.56,81.64,190500.0,58.6486,58.6989,58.6414,58.6989,190500.0
2015-03-20 15:30:00,81.64,81.76,81.63,81.76,262500.0,58.6989,58.7852,58.6917,58.7852,262500.0
2015-03-20 15:35:00,81.76,81.87,81.75,81.87,291300.0,58.7852,58.8643,58.778,58.8643,291300.0
2015-03-20 15:40:00,81.87,81.87,81.82,81.83,268000.0,58.8643,58.8643,58.8283,58.8355,268000.0
2015-03-20 15:45:00,81.84,81.95,81.83,81.94,492800.0,58.8427,58.9218,58.8355,58.9146,492800.0
2015-03-20 15:50:00,81.94,81.98,81.94,81.96,1082000.0,58.9146,58.9434,58.9146,58.929,1082000.0
2015-03-20 15:55:00,81.96,82.04,81.96,81.96,2733600.0,58.929,58.9865,58.929,58.929,2733600.0
2015-03-23 09:30:00,81.9,81.9,81.67,81.77,199900.0,58.8858,58.8858,58.7205,58.7924,199900.0
2015-03-23 09:35:00,81.76,81.96,81.69,81.95,163800.0,58.7852,58.929,58.7348,58.9218,163800.0
2015-03-23 09:40:00,81.95,82.02,81.92,81.95,249400.0,58.9218,58.9721,58.9002,58.9218,249400.0
2015-03-23 09:45:00,81.96,82.26,81.92,82.26,77100.0,58.929,59.1447,58.9002,59.1447,77100.0
2015-03-23 09:50:00,82.25,82.37,82.23,82.32,135100.0,59.1375,59.2238,59.1231,59.1878,135100.0
2015-03-23 09:55:00,82.33,82.41,82.28,82.28,102700.0,59.195,59.2525,59.1591,59.1591,102700.0
2015-03-23 10:00:00,82.29,82.3,82.12,82.21,92400.0,59.1662,59.1734,59.044,59.1087,92400.0
2015-03-23 10:05:00,82.21,82.24,82.17,82.23,93700.0,59.1087,59.1303,59.08,59.1231,93700.0
2015-03-23 10:10:00,82.22,82.27,82.19,82.24,71400.0,59.1159,59.1519,59.0943,59.1303,71400.0
2015-03-23 10:15:00,82.24,82.28,82.19,82.25,76300.0,59.1303,59.1591,59.0943,59.1375,76300.0
2015-03-23 10:20:00,82.26,82.26,82.14,82.17,96400.0,59.1447,59.1447,59.0584,59.08,96400.0
2015-03-23 10:25:00,82.17,82.21,82.12,82.17,159700.0,59.08,59.1087,59.044,59.08,159700.0
2015-03-23 10:30:00,82.18,82.18,82.1,82.12,65600.0,59.0872,59.0872,59.0296,59.044,65600.0
2015-03-23 10:35:00,82.11,82.14,82.07,82.13,67800.0,59.0368,59.0584,59.0081,59.0512,67800.0
2015-03-23 10:40:00,82.13,82.19,82.09,82.18,76800.0,59.0512,59.0943,59.0224,59.0872,76800.0
2015-03-23 10:45:00,82.18,82.2,82.17,82.18,44200.0,59.0872,59.1015,59.08,59.0872,44200.0
2015-03-23 10:50:00,82.19,82.27,82.18,82.27,122500.0,59.0943,59.1519,59.0872,59.1519,122500.0
2015-03-23 10:55:00,82.27,82.27,82.14,82.15,90500.0,59.1519,59.1519,59.0584,59.0656,90500.0
2015-03-23 11:00:00,82.15,82.16,82.09,82.13,89700.0,59.0656,59.0728,59.0224,59.0512,89700.0
2015-03-23 11:05:00,82.13,82.13,82.09,82.11,63300.0,59.0512,59.0512,59.0224,59.0368,63300.0
2015-03-23 11:10:00,82.1,82.12,82.05,82.06,36300.0,59.0296,59.044,58.9937,59.0009,36300.0
2015-03-23 11:15:00,82.05,82.07,82.01,82.05,91000.0,58.9937,59.0081,58.9649,58.9937,91000.0
2015-03-23 11:20:00,82.04,82.08,82.02,82.04,34900.0,58.9865,59.0153,58.9721,58.9865,34900.0
2015-03-23 11:25:00,82.05,82.05,81.95,81.96,56500.0,58.9937,58.9937,58.9218,58.929,56500.0
2015-03-23 11:30:00,81.96,81.96,81.85,81.87,33100.0,58.929,58.929,58.8499,58.8643,33100.0
2015-03-23 11:35:00,81.87,82.06,81.86,82.05,39200.0,58.8643,59.0009,58.8571,58.9937,39200.0
2015-03-23 11:40:00,82.05,82.08,81.98,81.98,33800.0,58.9937,59.0153,58.9434,58.9434,33800.0
2015-03-23 11:45:00,81.98,81.98,81.93,81.94,40100.0,58.9434,58.9434,58.9074,58.9146,40100.0
2015-03-23 11:50:00,81.94,81.99,81.9,81.98,53000.0,58.9146,58.9505,58.8858,58.9434,53000.0
2015-03-23 11:55:00,81.98,81.99,81.96,81.98,35000.0,58.9434,58.9505,58.929,58.9434,35000.0
2015-03-23 12:00:00,81.98,81.98,81.92,81.97,50800.0,58.9434,58.9434,58.9002,58.9362,50800.0
2015-03-23 12:05:00,81.96,81.96,81.89,81.89,56800.0,58.929,58.929,58.8786,58.8786,56800.0
2015-03-23 12:10:00,81.9,82.06,81.88,82.06,51200.0,58.8858,59.0009,58.8715,59.0009,51200.0
2015-03-23 12:15:00,82.06,82.07,82.03,82.05,48500.0,59.0009,59.0081,58.9793,58.9937,48500.0
2015-03-23 12:20:00,82.05,82.06,82.01,82.03,22600.0,58.9937,59.0009,58.9649,58.9793,22600.0
2015-03-23 12:25:00,82.03,82.06,81.99,82.02,39500.0,58.9793,59.0009,58.9505,58.9721,39500.0
2015-03-23 12:30:00,82.01,82.06,82.01,82.05,14100.0,58.9649,59.0009,58.9649,58.9937,14100.0
2015-03-23 12:35:00,82.05,82.1,82.05,82.1,24600.0,58.9937,59.0296,58.9937,59.0296,24600.0
2015-03-23 12:40:00,82.11,82.16,82.11,82.11,67800.0,59.0368,59.0728,59.0368,59.0368,67800.0
2015-03-23 12:45:00,82.11,82.11,82.05,82.06,16300.0,59.0368,59.0368,58.9937,59.0009,16300.0
2015-03-23 12:50:00,82.05,82.05,82.01,82.02,49200.0,58.9937,58.9937,58.9649,58.9721,49200.0
2015-03-23 12:55:00,82.02,82.04,81.99,82.01,59600.0,58.9721,58.9865,58.9505,58.9649,59600.0
2015-03-23 13:00:00,82.01,82.03,81.99,82.03,17600.0,58.9649,58.9793,58.9505,58.9793,17600.0
2015-03-23 13:05:00,82.03,82.03,82.0,82.01,13600.0,58.9793,58.9793,58.9577,58.9649,13600.0
2015-03-23 13:10:00,82.01,82.01,81.98,81.99,10400.0,58.9649,58.9649,58.9434,58.9505,10400.0
2015-03-23 13:15:00,82.0,82.02,82.0,82.0,5300.0,58.9577,58.9721,58.9577,58.9577,5300.0
2015-03-23 13:20:00,82.01,82.03,82.0,82.03,21100.0,58.9649,58.9793,58.9577,58.9793,21100.0
2015-03-23 13:25:00,82.03,82.04,82.02,82.02,22400.0,58.9793,58.9865,58.9721,58.9721,22400.0
2015-03-23 13:30:00,82.02,82.02,82.0,82.0,23400.0,58.9721,58.9721,58.9577,58.9577,23400.0
2015-03-23 13:35:00,82.01,82.03,82.0,82.02,25400.0,58.9649,58.9793,58.9577,58.9721,25400.0
2015-03-23 13:40:00,82.02,82.04,82.01,82.04,18500.0,58.9721,58.9865,58.9649,58.9865,18500.0
2015-03-23 13:45:00,82.04,82.06,82.03,82.05,63200.0,58.9865,59.0009,58.9793,58.9937,63200.0
2015-03-23 13:50:00,82.05,82.05,81.98,82.0,124300.0,58.9937,58.9937,58.9434,58.9577,124300.0
2015-03-23 13:55:00,82.0,82.04,81.98,82.04,180000.0,58.9577,58.9865,58.9434,58.9865,180000.0
2015-03-23 14:00:00,82.03,82.13,82.03,82.12,116100.0,58.9793,59.0512,58.9793,59.044,116100.0
2015-03-23 14:05:00,82.13,82.13,82.1,82.13,110000.0,59.0512,59.0512,59.0296,59.0512,110000.0
2015-03-23 14:10:00,82.13,82.14,82.04,82.05,71100.0,59.0512,59.0584,58.9865,58.9937,71100.0
2015-03-23 14:15:00,82.04,82.09,82.04,82.07,56800.0,58.9865,59.0224,58.9865,59.0081,56800.0
2015-03-23 14:20:00,82.08,82.09,82.05,82.05,35300.0,59.0153,59.0224,58.9937,58.9937,35300.0
2015-03-23 14:25:00,82.05,82.08,82.05,82.06,28400.0,58.9937,59.0153,58.9937,59.0009,28400.0
2015-03-23 14:30:00,82.07,82.1,82.05,82.05,30800.0,59.0081,59.0296,58.9937,58.9937,30800.0
2015-03-23 14:35:00,82.05,82.1,82.04,82.07,38400.0,58.9937,59.0296,58.9865,59.0081,38400.0
2015-03-23 14:40:00,82.08,82.08,82.05,82.06,22900.0,59.0153,59.0153,58.9937,59.0009,22900.0
2015-03-23 14:45:00,82.06,82.07,81.99,82.0,37700.0,59.0009,59.0081,58.9505,58.9577,37700.0
2015-03-23 14:50:00,82.0,82.06,81.97,82.04,168900.0,58.9577,59.0009,58.9362,58.9865,168900.0
2015-03-23 14:55:00,82.03,82.14,82.0,82.13,49200.0,58.9793,59.0584,58.9577,59.0512,49200.0
2015-03-23 15:00:00,82.13,82.17,82.12,82.13,28900.0,59.0512,59.08,59.044,59.0512,28900.0
2015-03-23 15:05:00,82.14,82.14,82.05,82.09,67400.0,59.0584,59.0584,58.9937,59.0224,67400.0
2015-03-23 15:10:00,82.09,82.13,82.07,82.12,74000.0,59.0224,59.0512,59.0081,59.044,74000.0
2015-03-23 15:15:00,82.11,82.14,82.08,82.13,33100.0,59.0368,59.0584,59.0153,59.0512,33100.0
2015-03-23 15:20:00,82.13,82.15,82.12,82.12,43600.0,59.0512,59.0656,59.044,59.044,43600.0
2015-03-23 15:25:00,82.12,82.14,82.1,82.13,46500.0,59.044,59.0584,59.0296,59.0512,46500.0
2015-03-23 15:30:00,82.13,82.17,82.1,82.15,65200.0,59.0512,59.08,59.0296,59.0656,65200.0
2015-03-23 15:35:00,82.15,82.15,82.12,82.13,40700.0,59.0656,59.0656,59.044,59.0512,40700.0
2015-03-23 15:40:00,82.13,82.14,82.1,82.12,59500.0,59.0512,59.0584,59.0296,59.044,59500.0
2015-03-23 15:45:00,82.11,82.11,82.0,82.0,156300.0,59.0368,59.0368,58.9577,58.9577,156300.0
2015-03-23 15:50:00,82.0,82.01,81.97,81.99,63300.0,58.9577,58.9649,58.9362,58.9505,63300.0
2015-03-23 15:55:00,81.98,81.99,81.82,81.83,295000.0,58.9434,58.9505,58.8283,58.8355,295000.0
2015-03-24 09:30:00,81.64,81.69,81.36,81.41,326700.0,58.6989,58.7348,58.4976,58.5335,326700.0
2015-03-24 09:35:00,81.41,81.72,81.38,81.65,117300.0,58.5335,58.7564,58.512,58.7061,117300.0
2015-03-24 09:40:00,81.65,81.67,81.57,81.63,107300.0,58.7061,58.7205,58.6486,58.6917,107300.0
2015-03-24 09:45:00,81.63,81.65,81.48,81.51,99300.0,58.6917,58.7061,58.5839,58.6054,99300.0
2015-03-24 09:50:00,81.52,81.73,81.51,81.66,258400.0,58.6126,58.7636,58.6054,58.7133,258400.0
2015-03-24 09:55:00,81.67,81.75,81.66,81.69,87200.0,58.7205,58.778,58.7133,58.7348,87200.0
2015-03-24 10:00:00,81.7,81.81,81.68,81.8,76600.0,58.742,58.8211,58.7277,58.8139,76600.0
2015-03-24 10:05:00,81.78,81.81,81.7,81.76,98700.0,58.7996,58.8211,58.742,58.7852,98700.0
2015-03-24 10:10:00,81.77,81.8,81.72,81.74,65800.0,58.7924,58.8139,58.7564,58.7708,65800.0
2015-03-24 10:15:00,81.75,81.8,81.64,81.65,109800.0,58.778,58.8139,58.6989,58.7061,109800.0
2015-03-24 10:20:00,81.64,81.69,81.53,81.55,88600.0,58.6989,58.7348,58.6198,58.6342,88600.0
2015-03-24 10:25:00,81.54,81.59,81.5,81.54,53600.0,58.627,58.6629,58.5982,58.627,53600.0
2015-03-24 10:30:00,81.55,81.55,81.45,81.46,31700.0,58.6342,58.6342,58.5623,58.5695,31700.0
2015-03-24 10:35:00,81.46,81.46,81.41,81.42,108600.0,58.5695,58.5695,58.5335,58.5407,108600.0
2015-03-24 10:40:00,81.43,81.45,81.36,81.43,60200.0,58.5479,58.5623,58.4976,58.5479,60200.0
2015-03-24 10:45:00,81.43,81.43,81.32,81.33,117600.0,58.5479,58.5479,58.4688,58.476,117600.0
2015-03-24 10:50:00,81.33,81.42,81.32,81.41,69100.0,58.476,58.5407,58.4688,58.5335,69100.0
2015-03-24 10:55:00,81.41,81.42,81.38,81.4,31500.0,58.5335,58.5407,58.512,58.5263,31500.0
2015-03-24 11:00:00,81.4,81.4,81.31,81.31,34400.0,58.5263,58.5263,58.4616,58.4616,34400.0
2015-03-24 11:05:00,81.3,81.36,81.29,81.34,52800.0,58.4544,58.4976,58.4473,58.4832,52800.0
2015-03-24 11:10:00,81.34,81.35,81.27,81.27,43000.0,58.4832,58.4904,58.4329,58.4329,43000.0
2015-03-24 11:15:00,81.27,81.37,81.27,81.37,20100.0,58.4329,58.5048,58.4329,58.5048,20100.0
2015-03-24 11:20:00,81.37,81.41,81.36,81.4,105500.0,58.5048,58.5335,58.4976,58.5263,105500.0
2015-03-24 11:25:00,81.4,81.42,81.37,81.42,35900.0,58.5263,58.5407,58.5048,58.5407,35900.0
2015-03-24 11:30:00,81.43,81.46,81.41,81.41,39600.0,58.5479,58.5695,58.5335,58.5335,39600.0
2015-03-24 11:35:00,81.42,81.44,81.39,81.43,30900.0,58.5407,58.5551,58.5192,58.5479,30900.0
2015-03-24 11:40:00,81.44,81.47,81.42,81.46,12500.0,58.5551,58.5767,58.5407,58.5695,12500.0
2015-03-24 11:45:00,81.47,81.49,81.45,81.49,15300.0,58.5767,58.5911,58.5623,58.5911,15300.0
2015-03-24 11:50:00,81.48,81.55,81.48,81.53,16900.0,58.5839,58.6342,58.5839,58.6198,16900.0
2015-03-24 11:55:00,81.54,81.55,81.49,81.49,19300.0,58.627,58.6342,58.5911,58.5911,19300.0
2015-03-24 12:00:00,81.48,81.54,81.48,81.53,15000.0,58.5839,58.627,58.5839,58.6198,15000.0
2015-03-24 12:05:00,81.53,81.53,81.5,81.5,8100.0,58.6198,58.6198,58.5982,58.5982,8100.0
2015-03-24 12:10:00,81.5,81.58,81.5,81.57,30300.0,58.5982,58.6558,58.5982,58.6486,30300.0
2015-03-24 12:15:00,81.57,81.57,81.51,81.52,66800.0,58.6486,58.6486,58.6054,58.6126,66800.0
2015-03-24 12:20:00,81.53,81.53,81.46,81.46,30300.0,58.6198,58.6198,58.5695,58.5695,30300.0
2015-03-24 12:25:00,81.46,81.46,81.38,81.38,13500.0,58.5695,58.5695,58.512,58.512,13500.0
2015-03-24 12:30:00,81.38,81.39,81.3,81.3,22500.0,58.512,58.5192,58.4544,58.4544,22500.0
2015-03-24 12:35:00,81.31,81.31,81.27,81.3,14900.0,58.4616,58.4616,58.4329,58.4544,14900.0
2015-03-24 12:40:00,81.29,81.3,81.28,81.3,12000.0,58.4473,58.4544,58.4401,58.4544,12000.0
2015-03-24 12:45:00,81.3,81.31,81.28,81.28,19000.0,58.4544,58.4616,58.4401,58.4401,19000.0
2015-03-24 12:50:00,81.28,81.28,81.25,81.26,49900.0,58.4401,58.4401,58.4185,58.4257,49900.0
2015-03-24 12:55:00,81.27,81.27,81.25,81.26,30200.0,58.4329,58.4329,58.4185,58.4257,30200.0
2015-03-24 13:00:00,81.25,81.31,81.25,81.28,35400.0,58.4185,58.4616,58.4185,58.4401,35400.0
2015-03-24 13:05:00,81.29,81.35,81.28,81.35,65100.0,58.4473,58.4904,58.4401,58.4904,65100.0
2015-03-24 13:10:00,81.34,81.34,81.28,81.32,104100.0,58.4832,58.4832,58.4401,58.4688,104100.0
2015-03-24 13:15:00,81.33,81.41,81.32,81.39,43900.0,58.476,58.5335,58.4688,58.5192,43900.0
2015-03-24 13:20:00,81.39,81.43,81.36,81.38,85700.0,58.5192,58.5479,58.4976,58.512,85700.0
2015-03-24 13:25:00,81.37,81.37,81.26,81.29,29800.0,58.5048,58.5048,58.4257,58.4473,29800.0
2015-03-24 13:30:00,81.28,81.3,81.26,81.28,29600.0,58.4401,58.4544,58.4257,58.4401,29600.0
2015-03-24 13:35:00,81.28,81.33,81.27,81.32,40200.0,58.4401,58.476,58.4329,58.4688,40200.0
2015-03-24 13:40:00,81.32,81.42,81.31,81.42,53300.0,58.4688,58.5407,58.4616,58.5407,53300.0
2015-03-24 13:45:00,81.41,81.43,81.38,81.4,113800.0,58.5335,58.5479,58.512,58.5263,113800.0
2015-03-24 13:50:00,81.4,81.48,81.36,81.46,272400.0,58.5263,58.5839,58.4976,58.5695,272400.0
2015-03-24 13:55:00,81.45,81.47,81.43,81.43,22600.0,58.5623,58.5767,58.5479,58.5479,22600.0
2015-03-24 14:00:00,81.42,81.42,81.36,81.36,44000.0,58.5407,58.5407,58.4976,58.4976,44000.0
2015-03-24 14:05:00,81.36,81.39,81.32,81.39,58800.0,58.4976,58.5192,58.4688,58.5192,58800.0
2015-03-24 14:10:00,81.38,81.39,81.34,81.34,43300.0,58.512,58.5192,58.4832,58.4832,43300.0
2015-03-24 14:15:00,81.34,81.37,81.31,81.31,94500.0,58.4832,58.5048,58.4616,58.4616,94500.0
2015-03-24 14:20:00,81.3,81.36,81.29,81.36,41300.0,58.4544,58.4976,58.4473,58.4976,41300.0
2015-03-24 14:25:00,81.36,81.37,81.33,81.37,24100.0,58.4976,58.5048,58.476,58.5048,24100.0
2015-03-24 14:30:00,81.37,81.37,81.28,81.3,38300.0,58.5048,58.5048,58.4401,58.4544,38300.0
2015-03-24 14:35:00,81.29,81.34,81.28,81.33,92300.0,58.4473,58.4832,58.4401,58.476,92300.0
2015-03-24 14:40:00,81.33,81.36,81.31,81.36,47400.0,58.476,58.4976,58.4616,58.4976,47400.0
2015-03-24 14:45:00,81.36,81.38,81.32,81.32,48400.0,58.4976,58.512,58.4688,58.4688,48400.0
2015-03-24 14:50:00,81.32,81.32,81.27,81.29,28500.0,58.4688,58.4688,58.4329,58.4473,28500.0
2015-03-24 14:55:00,81.28,81.29,81.25,81.27,32700.0,58.4401,58.4473,58.4185,58.4329,32700.0
2015-03-24 15:00:00,81.27,81.33,81.25,81.33,72700.0,58.4329,58.476,58.4185,58.476,72700.0
2015-03-24 15:05:00,81.33,81.48,81.31,81.45,240800.0,58.476,58.5839,58.4616,58.5623,240800.0
2015-03-24 15:10:00,81.44,81.45,81.37,81.38,76500.0,58.5551,58.5623,58.5048,58.512,76500.0
2015-03-24 15:15:00,81.38,81.43,81.37,81.39,136200.0,58.512,58.5479,58.5048,58.5192,136200.0
2015-03-24 15:20:00,81.39,81.39,81.22,81.24,362900.0,58.5192,58.5192,58.3969,58.4113,362900.0
2015-03-24 15:25:00,81.23,81.28,81.23,81.23,108300.0,58.4041,58.4401,58.4041,58.4041,108300.0
2015-03-24 15:30:00,81.23,81.3,81.23,81.3,149300.0,58.4041,58.4544,58.4041,58.4544,149300.0
2015-03-24 15:35:00,81.31,81.34,81.28,81.31,168600.0,58.4616,58.4832,58.4401,58.4616,168600.0
2015-03-24 15:40:00,81.31,81.33,81.25,81.27,99900.0,58.4616,58.476,58.4185,58.4329,99900.0
2015-03-24 15:45:00,81.26,81.3,81.22,81.25,124000.0,58.4257,58.4544,58.3969,58.4185,124000.0
2015-03-24 15:50:00,81.25,81.26,81.22,81.25,293600.0,58.4185,58.4257,58.3969,58.4185,293600.0
2015-03-24 15:55:00,81.24,81.25,81.14,81.18,977300.0,58.4113,58.4185,58.3394,58.3682,977300.0
2015-03-25 09:30:00,80.73,80.95,80.51,80.54,338900.0,58.5284,58.6879,58.3689,58.3906,338900.0
2015-03-25 09:35:00,80.53,80.55,80.41,80.5,298500.0,58.3834,58.3979,58.2964,58.3616,298500.0
2015-03-25 09:40:00,80.51,80.65,80.51,80.62,147900.0,58.3689,58.4704,58.3689,58.4486,147900.0
2015-03-25 09:45:00,80.61,80.61,80.41,80.44,108900.0,58.4414,58.4414,58.2964,58.3181,108900.0
2015-03-25 09:50:00,80.44,80.53,80.38,80.47,114600.0,58.3181,58.3834,58.2746,58.3399,114600.0
2015-03-25 09:55:00,80.47,80.6,80.47,80.6,86600.0,58.3399,58.4341,58.3399,58.4341,86600.0
2015-03-25 10:00:00,80.59,80.61,80.57,80.57,45300.0,58.4269,58.4414,58.4124,58.4124,45300.0
2015-03-25 10:05:00,80.59,80.61,80.56,80.59,68200.0,58.4269,58.4414,58.4051,58.4269,68200.0
2015-03-25 10:10:00,80.59,80.61,80.55,80.58,129300.0,58.4269,58.4414,58.3979,58.4196,129300.0
2015-03-25 10:15:00,80.58,80.61,80.54,80.58,73200.0,58.4196,58.4414,58.3906,58.4196,73200.0
2015-03-25 10:20:00,80.58,80.66,80.58,80.63,47900.0,58.4196,58.4776,58.4196,58.4559,47900.0
2015-03-25 10:25:00,80.63,80.67,80.62,80.66,69900.0,58.4559,58.4849,58.4486,58.4776,69900.0
2015-03-25 10:30:00,80.66,80.67,80.61,80.62,58600.0,58.4776,58.4849,58.4414,58.4486,58600.0
2015-03-25 10:35:00,80.62,80.62,80.57,80.58,20700.0,58.4486,58.4486,58.4124,58.4196,20700.0
2015-03-25 10:40:00,80.57,80.58,80.5,80.54,26700.0,58.4124,58.4196,58.3616,58.3906,26700.0
2015-03-25 10:45:00,80.54,80.57,80.51,80.55,32200.0,58.3906,58.4124,58.3689,58.3979,32200.0
2015-03-25 10:50:00,80.55,80.56,80.52,80.55,39800.0,58.3979,58.4051,58.3761,58.3979,39800.0
2015-03-25 10:55:00,80.56,80.57,80.53,80.57,50200.0,58.4051,58.4124,58.3834,58.4124,50200.0
2015-03-25 11:00:00,80.57,80.58,80.49,80.49,53200.0,58.4124,58.4196,58.3544,58.3544,53200.0
2015-03-25 11:05:00,80.48,80.51,80.42,80.43,46400.0,58.3471,58.3689,58.3036,58.3109,46400.0
2015-03-25 11:10:00,80.42,80.42,80.34,80.35,46400.0,58.3036,58.3036,58.2456,58.2529,46400.0
2015-03-25 11:15:00,80.35,80.37,80.3,80.37,45100.0,58.2529,58.2674,58.2166,58.2674,45100.0
2015-03-25 11:20:00,80.37,80.38,80.33,80.37,31000.0,58.2674,58.2746,58.2384,58.2674,31000.0
2015-03-25 11:25:00,80.38,80.42,80.38,80.4,39100.0,58.2746,58.3036,58.2746,58.2891,39100.0
2015-03-25 11:30:00,80.39,80.4,80.28,80.28,94300.0,58.2819,58.2891,58.2021,58.2021,94300.0
2015-03-25 11:35:00,80.29,80.33,80.15,80.16,60400.0,58.2094,58.2384,58.1079,58.1151,60400.0
2015-03-25 11:40:00,80.15,80.17,80.07,80.12,101100.0,58.1079,58.1224,58.0499,58.0861,101100.0
2015-03-25 11:45:00,80.11,80.15,80.08,80.12,73900.0,58.0789,58.1079,58.0571,58.0861,73900.0
2015-03-25 11:50:00,80.1,80.11,80.01,80.01,80200.0,58.0716,58.0789,58.0064,58.0064,80200.0
2015-03-25 11:55:00,80.01,80.02,79.89,79.95,91000.0,58.0064,58.0136,57.9194,57.9629,91000.0
2015-03-25 12:00:00,79.95,79.95,79.87,79.91,79700.0,57.9629,57.9629,57.9049,57.9339,79700.0
2015-03-25 12:05:00,79.91,79.96,79.86,79.87,122800.0,57.9339,57.9701,57.8976,57.9049,122800.0
2015-03-25 12:10:00,79.88,79.89,79.83,79.88,50300.0,57.9121,57.9194,57.8759,57.9121,50300.0
2015-03-25 12:15:00,79.88,79.92,79.84,79.84,99900.0,57.9121,57.9411,57.8831,57.8831,99900.0
2015-03-25 12:20:00,79.84,79.84,79.61,79.64,226400.0,57.8831,57.8831,57.7164,57.7381,226400.0
2015-03-25 12:25:00,79.64,79.7,79.62,79.67,134500.0,57.7381,57.7816,57.7236,57.7599,134500.0
2015-03-25 12:30:00,79.67,79.67,79.51,79.54,127700.0,57.7599,57.7599,57.6439,57.6656,127700.0
2015-03-25 12:35:00,79.53,79.54,79.49,79.49,72800.0,57.6584,57.6656,57.6294,57.6294,72800.0
2015-03-25 12:40:00,79.5,79.52,79.41,79.42,207100.0,57.6366,57.6511,57.5714,57.5786,207100.0
2015-03-25 12:45:00,79.43,79.51,79.41,79.49,337700.0,57.5859,57.6439,57.5714,57.6294,337700.0
2015-03-25 12:50:00,79.49,79.61,79.48,79.59,50700.0,57.6294,57.7164,57.6221,57.7019,50700.0
2015-03-25 12:55:00,79.58,79.68,79.57,79.67,75300.0,57.6946,57.7671,57.6874,57.7599,75300.0
2015-03-25 13:00:00,79.67,79.69,79.64,79.69,28900.0,57.7599,57.7744,57.7381,57.7744,28900.0
2015-03-25 13:05:00,79.69,79.69,79.63,79.65,31000.0,57.7744,57.7744,57.7309,57.7454,31000.0
2015-03-25 13:10:00,79.65,79.65,79.54,79.56,53600.0,57.7454,57.7454,57.6656,57.6801,53600.0
2015-03-25 13:15:00,79.56,79.56,79.48,79.5,55300.0,57.6801,57.6801,57.6221,57.6366,55300.0
2015-03-25 13:20:00,79.5,79.53,79.44,79.45,67900.0,57.6366,57.6584,57.5931,57.6004,67900.0
2015-03-25 13:25:00,79.45,79.57,79.44,79.55,59700.0,57.6004,57.6874,57.5931,57.6729,59700.0
2015-03-25 13:30:00,79.55,79.56,79.45,79.45,140100.0,57.6729,57.6801,57.6004,57.6004,140100.0
2015-03-25 13:35:00,79.45,79.52,79.4,79.52,56800.0,57.6004,57.6511,57.5641,57.6511,56800.0
2015-03-25 13:40:00,79.53,79.54,79.47,79.5,71200.0,57.6584,57.6656,57.6149,57.6366,71200.0
2015-03-25 13:45:00,79.49,79.5,79.44,79.45,61800.0,57.6294,57.6366,57.5931,57.6004,61800.0
2015-03-25 13:50:00,79.44,79.46,79.4,79.4,36300.0,57.5931,57.6076,57.5641,57.5641,36300.0
2015-03-25 13:55:00,79.41,79.44,79.36,79.4,50500.0,57.5714,57.5931,57.5351,57.5641,50500.0
2015-03-25 14:00:00,79.39,79.47,79.36,79.46,49000.0,57.5569,57.6149,57.5351,57.6076,49000.0
2015-03-25 14:05:00,79.47,79.47,79.36,79.37,86000.0,57.6149,57.6149,57.5351,57.5424,86000.0
2015-03-25 14:10:00,79.37,79.41,79.33,79.34,192100.0,57.5424,57.5714,57.5134,57.5206,192100.0
2015-03-25 14:15:00,79.34,79.4,79.32,79.33,249600.0,57.5206,57.5641,57.5061,57.5134,249600.0
2015-03-25 14:20:00,79.34,79.37,79.31,79.34,128400.0,57.5206,57.5424,57.4989,57.5206,128400.0
2015-03-25 14:25:00,79.34,79.42,79.32,79.42,87600.0,57.5206,57.5786,57.5061,57.5786,87600.0
2015-03-25 14:30:00,79.42,79.42,79.33,79.36,73800.0,57.5786,57.5786,57.5134,57.5351,73800.0
2015-03-25 14:35:00,79.35,79.39,79.35,79.38,58600.0,57.5279,57.5569,57.5279,57.5496,58600.0
2015-03-25 14:40:00,79.38,79.38,79.32,79.35,138200.0,57.5496,57.5496,57.5061,57.5279,138200.0
2015-03-25 14:45:00,79.34,79.36,79.3,79.33,89800.0,57.5206,57.5351,57.4916,57.5134,89800.0
2015-03-25 14:50:00,79.34,79.35,79.3,79.32,33600.0,57.5206,57.5279,57.4916,57.5061,33600.0
2015-03-25 14:55:00,79.32,79.34,79.25,79.26,50200.0,57.5061,57.5206,57.4554,57.4626,50200.0
2015-03-25 15:00:00,79.26,79.26,79.16,79.16,98600.0,57.4626,57.4626,57.3901,57.3901,98600.0
2015-03-25 15:05:00,79.17,79.17,79.04,79.05,150300.0,57.3974,57.3974,57.3031,57.3104,150300.0
2015-03-25 15:10:00,79.06,79.15,79.03,79.14,66400.0,57.3176,57.3829,57.2959,57.3756,66400.0
2015-03-25 15:15:00,79.14,79.15,79.12,79.13,40400.0,57.3756,57.3829,57.3611,57.3684,40400.0
2015-03-25 15:20:00,79.13,79.17,79.1,79.14,72200.0,57.3684,57.3974,57.3466,57.3756,72200.0
2015-03-25 15:25:00,79.15,79.17,79.13,79.15,75100.0,57.3829,57.3974,57.3684,57.3829,75100.0
2015-03-25 15:30:00,79.16,79.17,79.09,79.17,137000.0,57.3901,57.3974,57.3394,57.3974,137000.0
2015-03-25 15:35:00,79.17,79.31,79.15,79.28,295800.0,57.3974,57.4989,57.3829,57.4771,295800.0
2015-03-25 15:40:00,79.29,79.31,79.21,79.31,142300.0,57.4844,57.4989,57.4264,57.4989,142300.0
2015-03-25 15:45:00,79.31,79.31,79.15,79.18,193400.0,57.4989,57.4989,57.3829,57.4046,193400.0
2015-03-25 15:50:00,79.18,79.18,79.15,79.17,327500.0,57.4046,57.4046,57.3829,57.3974,327500.0
2015-03-25 15:55:00,79.18,79.24,79.16,79.19,920100.0,57.4046,57.4481,57.3901,57.4119,920100.0
2015-03-26 09:30:00,79.05,79.13,78.93,79.12,299500.0,57.3104,57.3684,57.2234,57.3611,299500.0
2015-03-26 09:35:00,79.12,79.17,79.03,79.1,140600.0,57.3611,57.3974,57.2959,57.3466,140600.0
2015-03-26 09:40:00,79.09,79.12,78.77,78.79,153800.0,57.3394,57.3611,57.1074,57.1219,153800.0
2015-03-26 09:45:00,78.79,78.92,78.78,78.87,166000.0,57.1219,57.2161,57.1146,57.1799,166000.0
2015-03-26 09:50:00,78.88,78.89,78.73,78.74,203400.0,57.1871,57.1944,57.0784,57.0856,203400.0
2015-03-26 09:55:00,78.75,78.75,78.62,78.75,138200.0,57.0929,57.0929,56.9986,57.0929,138200.0
2015-03-26 10:00:00,78.75,78.77,78.68,78.71,159300.0,57.0929,57.1074,57.0421,57.0639,159300.0
2015-03-26 10:05:00,78.72,78.73,78.59,78.6,176600.0,57.0711,57.0784,56.9769,56.9841,176600.0
2015-03-26 10:10:00,78.59,78.62,78.55,78.58,125900.0,56.9769,56.9986,56.9479,56.9696,125900.0
2015-03-26 10:15:00,78.58,78.61,78.53,78.56,184000.0,56.9696,56.9914,56.9334,56.9551,184000.0
2015-03-26 10:20:00,78.57,78.74,78.57,78.68,128800.0,56.9624,57.0856,56.9624,57.0421,128800.0
2015-03-26 10:25:00,78.67,78.78,78.67,78.71,138200.0,57.0349,57.1146,57.0349,57.0639,138200.0
2015-03-26 10:30:00,78.71,78.82,78.69,78.76,200600.0,57.0639,57.1436,57.0494,57.1001,200600.0
2015-03-26 10:35:00,78.76,78.87,78.76,78.78,107900.0,57.1001,57.1799,57.1001,57.1146,107900.0
2015-03-26 10:40:00,78.79,78.85,78.76,78.85,82700.0,57.1219,57.1654,57.1001,57.1654,82700.0
2015-03-26 10:45:00,78.85,78.88,78.74,78.75,52600.0,57.1654,57.1871,57.0856,57.0929,52600.0
2015-03-26 10:50:00,78.75,78.77,78.63,78.66,167500.0,57.0929,57.1074,57.0059,57.0276,167500.0
2015-03-26 10:55:00,78.65,78.7,78.64,78.69,80100.0,57.0204,57.0566,57.0131,57.0494,80100.0
2015-03-26 11:00:00,78.69,78.7,78.62,78.63,59800.0,57.0494,57.0566,56.9986,57.0059,59800.0
2015-03-26 11:05:00,78.63,78.69,78.63,78.67,39100.0,57.0059,57.0494,57.0059,57.0349,39100.0
2015-03-26 11:10:00,78.67,78.67,78.53,78.57,37800.0,57.0349,57.0349,56.9334,56.9624,37800.0
2015-03-26 11:15:00,78.57,78.67,78.56,78.62,47500.0,56.9624,57.0349,56.9551,56.9986,47500.0
2015-03-26 11:20:00,78.63,78.74,78.61,78.74,26500.0,57.0059,57.0856,56.9914,57.0856,26500.0
2015-03-26 11:25:00,78.73,78.79,78.7,78.74,23900.0,57.0784,57.1219,57.0566,57.0856,23900.0
2015-03-26 11:30:00,78.75,78.85,78.74,78.84,36500.0,57.0929,57.1654,57.0856,57.1581,36500.0
2015-03-26 11:35:00,78.85,78.93,78.81,78.91,36600.0,57.1654,57.2234,57.1364,57.2089,36600.0
2015-03-26 11:40:00,78.91,79.03,78.89,79.03,22300.0,57.2089,57.2959,57.1944,57.2959,22300.0
2015-03-26 11:45:00,79.03,79.03,78.95,78.98,51600.0,57.2959,57.2959,57.2379,57.2596,51600.0
2015-03-26 11:50:00,78.97,78.97,78.93,78.96,29700.0,57.2524,57.2524,57.2234,57.2451,29700.0
2015-03-26 11:55:00,78.97,79.03,78.96,79.01,30400.0,57.2524,57.2959,57.2451,57.2814,30400.0
2015-03-26 12:00:00,79.01,79.04,78.95,78.97,53000.0,57.2814,57.3031,57.2379,57.2524,53000.0
2015-03-26 12:05:00,78.97,78.98,78.89,78.9,25500.0,57.2524,57.2596,57.1944,57.2016,25500.0
2015-03-26 12:10:00,78.91,78.95,78.88,78.95,59200.0,57.2089,57.2379,57.1871,57.2379,59200.0
2015-03-26 12:15:00,78.96,79.0,78.92,78.96,56700.0,57.2451,57.2741,57.2161,57.2451,56700.0
2015-03-26 12:20:00,78.96,78.96,78.83,78.84,59700.0,57.2451,57.2451,57.1509,57.1581,59700.0
2015-03-26 12:25:00,78.84,78.88,78.8,78.83,29000.0,57.1581,57.1871,57.1291,57.1509,29000.0
2015-03-26 12:30:00,78.84,78.88,78.83,78.87,73300.0,57.1581,57.1871,57.1509,57.1799,73300.0
2015-03-26 12:35:00,78.87,78.94,78.85,78.93,21900.0,57.1799,57.2306,57.1654,57.2234,21900.0
2015-03-26 12:40:00,78.93,78.96,78.88,78.94,23100.0,57.2234,57.2451,57.1871,57.2306,23100.0
2015-03-26 12:45:00,78.95,79.01,78.95,79.01,22400.0,57.2379,57.2814,57.2379,57.2814,22400.0
2015-03-26 12:50:00,79.0,79.11,78.99,79.11,29300.0,57.2741,57.3539,57.2669,57.3539,29300.0
2015-03-26 12:55:00,79.12,79.15,79.1,79.12,40700.0,57.3611,57.3829,57.3466,57.3611,40700.0
2015-03-26 13:00:00,79.12,79.12,79.06,79.08,89000.0,57.3611,57.3611,57.3176,57.3321,89000.0
2015-03-26 13:05:00,79.07,79.09,79.01,79.03,60700.0,57.3249,57.3394,57.2814,57.2959,60700.0
2015-03-26 13:10:00,79.03,79.04,78.87,78.87,52300.0,57.2959,57.3031,57.1799,57.1799,52300.0
2015-03-26 13:15:00,78.87,78.91,78.82,78.91,40600.0,57.1799,57.2089,57.1436,57.2089,40600.0
2015-03-26 13:20:00,78.91,78.94,78.89,78.94,16400.0,57.2089,57.2306,57.1944,57.2306,16400.0
2015-03-26 13:25:00,78.94,79.06,78.93,79.05,91700.0,57.2306,57.3176,57.2234,57.3104,91700.0
2015-03-26 13:30:00,79.04,79.07,79.01,79.06,39600.0,57.3031,57.3249,57.2814,57.3176,39600.0
2015-03-26 13:35:00,79.06,79.06,78.99,79.01,116600.0,57.3176,57.3176,57.2669,57.2814,116600.0
2015-03-26 13:40:00,79.02,79.16,79.02,79.15,118500.0,57.2886,57.3901,57.2886,57.3829,118500.0
2015-03-26 13:45:00,79.15,79.15,79.08,79.11,93300.0,57.3829,57.3829,57.3321,57.3539,93300.0
2015-03-26 13:50:00,79.11,79.18,79.08,79.17,49400.0,57.3539,57.4046,57.3321,57.3974,49400.0
2015-03-26 13:55:00,79.18,79.19,79.07,79.08,54200.0,57.4046,57.4119,57.3249,57.3321,54200.0
2015-03-26 14:00:00,79.08,79.1,79.04,79.05,32000.0,57.3321,57.3466,57.3031,57.3104,32000.0
2015-03-26 14:05:00,79.05,79.05,78.88,78.88,41700.0,57.3104,57.3104,57.1871,57.1871,41700.0
2015-03-26 14:10:00,78.88,78.88,78.77,78.79,46200.0,57.1871,57.1871,57.1074,57.1219,46200.0
2015-03-26 14:15:00,78.77,78.88,78.77,78.86,38100.0,57.1074,57.1871,57.1074,57.1726,38100.0
2015-03-26 14:20:00,78.85,78.9,78.85,78.87,42300.0,57.1654,57.2016,57.1654,57.1799,42300.0
2015-03-26 14:25:00,78.87,78.88,78.75,78.76,44500.0,57.1799,57.1871,57.0929,57.1001,44500.0
2015-03-26 14:30:00,78.75,78.82,78.75,78.82,30300.0,57.0929,57.1436,57.0929,57.1436,30300.0
2015-03-26 14:35:00,78.81,78.89,78.81,78.84,24400.0,57.1364,57.1944,57.1364,57.1581,24400.0
2015-03-26 14:40:00,78.85,78.93,78.85,78.91,33900.0,57.1654,57.2234,57.1654,57.2089,33900.0
2015-03-26 14:45:00,78.91,78.92,78.81,78.84,43600.0,57.2089,57.2161,57.1364,57.1581,43600.0
2015-03-26 14:50:00,78.83,78.86,78.8,78.84,40200.0,57.1509,57.1726,57.1291,57.1581,40200.0
2015-03-26 14:55:00,78.83,78.85,78.76,78.76,56900.0,57.1509,57.1654,57.1001,57.1001,56900.0
2015-03-26 15:00:00,78.75,78.76,78.7,78.72,96100.0,57.0929,57.1001,57.0566,57.0711,96100.0
2015-03-26 15:05:00,78.72,78.74,78.67,78.72,70900.0,57.0711,57.0856,57.0349,57.0711,70900.0
2015-03-26 15:10:00,78.73,78.74,78.67,78.67,48000.0,57.0784,57.0856,57.0349,57.0349,48000.0
2015-03-26 15:15:00,78.67,78.72,78.64,78.65,64200.0,57.0349,57.0711,57.0131,57.0204,64200.0
2015-03-26 15:20:00,78.65,78.69,78.65,78.65,44800.0,57.0204,57.0494,57.0204,57.0204,44800.0
2015-03-26 15:25:00,78.66,78.72,78.65,78.7,77600.0,57.0276,57.0711,57.0204,57.0566,77600.0
2015-03-26 15:30:00,78.7,78.81,78.67,78.8,192300.0,57.0566,57.1364,57.0349,57.1291,192300.0
2015-03-26 15:35:00,78.79,78.84,78.75,78.76,135200.0,57.1219,57.1581,57.0929,57.1001,135200.0
2015-03-26 15:40:00,78.76,78.84,78.7,78.8,240300.0,57.1001,57.1581,57.0566,57.1291,240300.0
2015-03-26 15:45:00,78.8,78.88,78.8,78.88,208900.0,57.1291,57.1871,57.1291,57.1871,208900.0
2015-03-26 15:50:00,78.87,78.89,78.8,78.81,215400.0,57.1799,57.1944,57.1291,57.1364,215400.0
2015-03-26 15:55:00,78.81,78.84,78.74,78.75,1063500.0,57.1364,57.1581,57.0856,57.0929,1063500.0
2015-03-27 09:30:00,78.99,79.03,78.85,78.97,141400.0,57.2669,57.2959,57.1654,57.2524,141400.0
2015-03-27 09:35:00,78.97,79.12,78.76,78.76,146000.0,57.2524,57.3611,57.1001,57.1001,146000.0
2015-03-27 09:40:00,78.77,78.89,78.77,78.83,68100.0,57.1074,57.1944,57.1074,57.1509,68100.0
2015-03-27 09:45:00,78.85,79.04,78.84,79.04,60100.0,57.1654,57.3031,57.1581,57.3031,60100.0
2015-03-27 09:50:00,79.04,79.1,78.93,79.03,146400.0,57.3031,57.3466,57.2234,57.2959,146400.0
2015-03-27 09:55:00,79.04,79.11,79.01,79.1,57800.0,57.3031,57.3539,57.2814,57.3466,57800.0
2015-03-27 10:00:00,79.09,79.24,79.08,79.22,150400.0,57.3394,57.4481,57.3321,57.4336,150400.0
2015-03-27 10:05:00,79.23,79.31,79.06,79.09,196300.0,57.4409,57.4989,57.3176,57.3394,196300.0
2015-03-27 10:10:00,79.09,79.14,78.94,79.01,218600.0,57.3394,57.3756,57.2306,57.2814,218600.0
2015-03-27 10:15:00,79.01,79.02,78.9,78.99,82900.0,57.2814,57.2886,57.2016,57.2669,82900.0
2015-03-27 10:20:00,78.99,79.01,78.95,78.99,69100.0,57.2669,57.2814,57.2379,57.2669,69100.0
2015-03-27 10:25:00,78.99,79.0,78.98,78.99,67000.0,57.2669,57.2741,57.2596,57.2669,67000.0
2015-03-27 10:30:00,78.99,79.0,78.85,78.86,102100.0,57.2669,57.2741,57.1654,57.1726,102100.0
2015-03-27 10:35:00,78.85,78.94,78.84,78.94,74800.0,57.1654,57.2306,57.1581,57.2306,74800.0
2015-03-27 10:40:00,78.95,78.99,78.94,78.95,59600.0,57.2379,57.2669,57.2306,57.2379,59600.0
2015-03-27 10:45:00,78.94,78.97,78.86,78.88,52500.0,57.2306,57.2524,57.1726,57.1871,52500.0
2015-03-27 10:50:00,78.88,78.88,78.79,78.8,49000.0,57.1871,57.1871,57.1219,57.1291,49000.0
2015-03-27 10:55:00,78.8,78.88,78.79,78.88,59900.0,57.1291,57.1871,57.1219,57.1871,59900.0
2015-03-27 11:00:00,78.88,78.9,78.85,78.88,53300.0,57.1871,57.2016,57.1654,57.1871,53300.0
2015-03-27 11:05:00,78.89,78.93,78.87,78.89,54100.0,57.1944,57.2234,57.1799,57.1944,54100.0
2015-03-27 11:10:00,78.89,78.97,78.86,78.95,63500.0,57.1944,57.2524,57.1726,57.2379,63500.0
2015-03-27 11:15:00,78.95,78.96,78.9,78.9,60200.0,57.2379,57.2451,57.2016,57.2016,60200.0
2015-03-27 11:20:00,78.89,78.94,78.88,78.94,54300.0,57.1944,57.2306,57.1871,57.2306,54300.0
2015-03-27 11:25:00,78.93,78.95,78.91,78.95,61000.0,57.2234,57.2379,57.2089,57.2379,61000.0
2015-03-27 11:30:00,78.95,79.02,78.95,79.0,219300.0,57.2379,57.2886,57.2379,57.2741,219300.0
2015-03-27 11:35:00,79.0,79.01,78.96,78.97,133300.0,57.2741,57.2814,57.2451,57.2524,133300.0
2015-03-27 11:40:00,78.97,78.97,78.91,78.91,57200.0,57.2524,57.2524,57.2089,57.2089,57200.0
2015-03-27 11:45:00,78.92,78.93,78.88,78.88,33300.0,57.2161,57.2234,57.1871,57.1871,33300.0
2015-03-27 11:50:00,78.87,78.9,78.76,78.77,97700.0,57.1799,57.2016,57.1001,57.1074,97700.0
2015-03-27 11:55:00,78.77,78.84,78.71,78.84,74400.0,57.1074,57.1581,57.0639,57.1581,74400.0
2015-03-27 12:00:00,78.84,78.89,78.8,78.88,45400.0,57.1581,57.1944,57.1291,57.1871,45400.0
2015-03-27 12:05:00,78.88,79.03,78.88,79.01,122800.0,57.1871,57.2959,57.1871,57.2814,122800.0
2015-03-27 12:10:00,79.01,79.09,78.99,79.09,43300.0,57.2814,57.3394,57.2669,57.3394,43300.0
2015-03-27 12:15:00,79.08,79.1,79.07,79.07,27700.0,57.3321,57.3466,57.3249,57.3249,27700.0
2015-03-27 12:20:00,79.07,79.11,79.06,79.08,22200.0,57.3249,57.3539,57.3176,57.3321,22200.0
2015-03-27 12:25:00,79.08,79.11,79.0,79.03,34500.0,57.3321,57.3539,57.2741,57.2959,34500.0
2015-03-27 12:30:00,79.02,79.06,78.99,79.03,21400.0,57.2886,57.3176,57.2669,57.2959,21400.0
2015-03-27 12:35:00,79.03,79.07,78.98,78.99,22000.0,57.2959,57.3249,57.2596,57.2669,22000.0
2015-03-27 12:40:00,78.98,79.01,78.95,78.97,36100.0,57.2596,57.2814,57.2379,57.2524,36100.0
2015-03-27 12:45:00,78.96,78.96,78.92,78.95,12300.0,57.2451,57.2451,57.2161,57.2379,12300.0
2015-03-27 12:50:00,78.95,79.02,78.95,79.0,22200.0,57.2379,57.2886,57.2379,57.2741,22200.0
2015-03-27 12:55:00,78.99,79.0,78.95,79.0,17500.0,57.2669,57.2741,57.2379,57.2741,17500.0
2015-03-27 13:00:00,78.99,78.99,78.91,78.92,54200.0,57.2669,57.2669,57.2089,57.2161,54200.0
2015-03-27 13:05:00,78.92,78.92,78.84,78.86,23900.0,57.2161,57.2161,57.1581,57.1726,23900.0
2015-03-27 13:10:00,78.86,78.86,78.81,78.83,11000.0,57.1726,57.1726,57.1364,57.1509,11000.0
2015-03-27 13:15:00,78.83,78.85,78.78,78.81,57000.0,57.1509,57.1654,57.1146,57.1364,57000.0
2015-03-27 13:20:00,78.8,78.84,78.79,78.83,18700.0,57.1291,57.1581,57.1219,57.1509,18700.0
2015-03-27 13:25:00,78.83,78.85,78.8,78.8,23400.0,57.1509,57.1654,57.1291,57.1291,23400.0
2015-03-27 13:30:00,78.81,78.84,78.78,78.84,39100.0,57.1364,57.1581,57.1146,57.1581,39100.0
2015-03-27 13:35:00,78.84,78.86,78.72,78.73,66800.0,57.1581,57.1726,57.0711,57.0784,66800.0
2015-03-27 13:40:00,78.74,78.75,78.68,78.69,65200.0,57.0856,57.0929,57.0421,57.0494,65200.0
2015-03-27 13:45:00,78.7,78.74,78.69,78.72,46900.0,57.0566,57.0856,57.0494,57.0711,46900.0
2015-03-27 13:50:00,78.73,78.82,78.72,78.81,12500.0,57.0784,57.1436,57.0711,57.1364,12500.0
2015-03-27 13:55:00,78.81,78.87,78.81,78.84,61800.0,57.1364,57.1799,57.1364,57.1581,61800.0
2015-03-27 14:00:00,78.85,78.86,78.81,78.84,47400.0,57.1654,57.1726,57.1364,57.1581,47400.0
2015-03-27 14:05:00,78.84,78.87,78.81,78.87,27800.0,57.1581,57.1799,57.1364,57.1799,27800.0
2015-03-27 14:10:00,78.88,78.95,78.87,78.95,18200.0,57.1871,57.2379,57.1799,57.2379,18200.0
2015-03-27 14:15:00,78.95,78.96,78.87,78.89,61400.0,57.2379,57.2451,57.1799,57.1944,61400.0
2015-03-27 14:20:00,78.88,78.93,78.87,78.92,19300.0,57.1871,57.2234,57.1799,57.2161,19300.0
2015-03-27 14:25:00,78.92,78.97,78.91,78.92,51900.0,57.2161,57.2524,57.2089,57.2161,51900.0
2015-03-27 14:30:00,78.92,78.96,78.91,78.95,35500.0,57.2161,57.2451,57.2089,57.2379,35500.0
2015-03-27 14:35:00,78.95,78.96,78.91,78.91,30800.0,57.2379,57.2451,57.2089,57.2089,30800.0
2015-03-27 14:40:00,78.9,78.91,78.88,78.89,22700.0,57.2016,57.2089,57.1871,57.1944,22700.0
2015-03-27 14:45:00,78.88,78.88,78.81,78.82,19100.0,57.1871,57.1871,57.1364,57.1436,19100.0
2015-03-27 14:50:00,78.81,78.84,78.8,78.84,22900.0,57.1364,57.1581,57.1291,57.1581,22900.0
2015-03-27 14:55:00,78.84,78.84,78.81,78.84,38800.0,57.1581,57.1581,57.1364,57.1581,38800.0
2015-03-27 15:00:00,78.85,78.92,78.84,78.91,54100.0,57.1654,57.2161,57.1581,57.2089,54100.0
2015-03-27 15:05:00,78.91,78.94,78.88,78.92,45600.0,57.2089,57.2306,57.1871,57.2161,45600.0
2015-03-27 15:10:00,78.9,78.92,78.87,78.9,42800.0,57.2016,57.2161,57.1799,57.2016,42800.0
2015-03-27 15:15:00,78.9,78.9,78.8,78.8,30300.0,57.2016,57.2016,57.1291,57.1291,30300.0
2015-03-27 15:20:00,78.81,78.88,78.79,78.86,38800.0,57.1364,57.1871,57.1219,57.1726,38800.0
2015-03-27 15:25:00,78.85,78.86,78.83,78.86,23400.0,57.1654,57.1726,57.1509,57.1726,23400.0
2015-03-27 15:30:00,78.86,78.91,78.86,78.89,55800.0,57.1726,57.2089,57.1726,57.1944,55800.0
2015-03-27 15:35:00,78.9,78.9,78.82,78.89,110500.0,57.2016,57.2016,57.1436,57.1944,110500.0
2015-03-27 15:40:00,78.88,78.96,78.85,78.93,181700.0,57.1871,57.2451,57.1654,57.2234,181700.0
2015-03-27 15:45:00,78.94,78.98,78.89,78.96,163700.0,57.2306,57.2596,57.1944,57.2451,163700.0
2015-03-27 15:50:00,78.96,78.99,78.95,78.95,175200.0,57.2451,57.2669,57.2379,57.2379,175200.0
2015-03-27 15:55:00,78.96,79.04,78.96,79.0,681600.0,57.2451,57.3031,57.2451,57.2741,681600.0
2015-03-30 09:30:00,79.67,79.69,79.22,79.28,263600.0,57.7599,57.7744,57.4336,57.4771,263600.0
2015-03-30 09:35:00,79.28,79.38,79.26,79.31,138000.0,57.4771,57.5496,57.4626,57.4989,138000.0
2015-03-30 09:40:00,79.31,79.33,79.15,79.18,234400.0,57.4989,57.5134,57.3829,57.4046,234400.0
2015-03-30 09:45:00,79.17,79.24,79.15,79.22,132300.0,57.3974,57.4481,57.3829,57.4336,132300.0
2015-03-30 09:50:00,79.23,79.36,79.2,79.22,227700.0,57.4409,57.5351,57.4191,57.4336,227700.0
2015-03-30 09:55:00,79.22,79.32,79.2,79.24,140000.0,57.4336,57.5061,57.4191,57.4481,140000.0
2015-03-30 10:00:00,79.24,79.4,79.24,79.3,219800.0,57.4481,57.5641,57.4481,57.4916,219800.0
2015-03-30 10:05:00,79.3,79.37,79.24,79.25,186500.0,57.4916,57.5424,57.4481,57.4554,186500.0
2015-03-30 10:10:00,79.25,79.33,79.25,79.27,126100.0,57.4554,57.5134,57.4554,57.4699,126100.0
2015-03-30 10:15:00,79.26,79.26,79.14,79.14,109900.0,57.4626,57.4626,57.3756,57.3756,109900.0
2015-03-30 10:20:00,79.15,79.19,79.1,79.17,308700.0,57.3829,57.4119,57.3466,57.3974,308700.0
2015-03-30 10:25:00,79.16,79.2,79.11,79.17,282300.0,57.3901,57.4191,57.3539,57.3974,282300.0
2015-03-30 10:30:00,79.17,79.21,79.13,79.14,221200.0,57.3974,57.4264,57.3684,57.3756,221200.0
2015-03-30 10:35:00,79.14,79.17,79.1,79.16,156000.0,57.3756,57.3974,57.3466,57.3901,156000.0
2015-03-30 10:40:00,79.17,79.22,79.13,79.2,85900.0,57.3974,57.4336,57.3684,57.4191,85900.0
2015-03-30 10:45:00,79.2,79.32,79.2,79.3,135600.0,57.4191,57.5061,57.4191,57.4916,135600.0
2015-03-30 10:50:00,79.3,79.35,79.25,79.29,78300.0,57.4916,57.5279,57.4554,57.4844,78300.0
2015-03-30 10:55:00,79.27,79.33,79.27,79.29,111600.0,57.4699,57.5134,57.4699,57.4844,111600.0
2015-03-30 11:00:00,79.28,79.33,79.27,79.28,90000.0,57.4771,57.5134,57.4699,57.4771,90000.0
2015-03-30 11:05:00,79.27,79.29,79.23,79.27,78200.0,57.4699,57.4844,57.4409,57.4699,78200.0
2015-03-30 11:10:00,79.26,79.3,79.22,79.26,185200.0,57.4626,57.4916,57.4336,57.4626,185200.0
2015-03-30 11:15:00,79.27,79.34,79.25,79.3,116200.0,57.4699,57.5206,57.4554,57.4916,116200.0
2015-03-30 11:20:00,79.3,79.35,79.28,79.32,100000.0,57.4916,57.5279,57.4771,57.5061,100000.0
2015-03-30 11:25:00,79.32,79.37,79.3,79.33,88700.0,57.5061,57.5424,57.4916,57.5134,88700.0
2015-03-30 11:30:00,79.34,79.43,79.32,79.41,71400.0,57.5206,57.5859,57.5061,57.5714,71400.0
2015-03-30 11:35:00,79.4,79.41,79.34,79.38,89400.0,57.5641,57.5714,57.5206,57.5496,89400.0
2015-03-30 11:40:00,79.38,79.4,79.33,79.35,42600.0,57.5496,57.5641,57.5134,57.5279,42600.0
2015-03-30 11:45:00,79.35,79.43,79.34,79.42,77500.0,57.5279,57.5859,57.5206,57.5786,77500.0
2015-03-30 11:50:00,79.43,79.44,79.39,79.4,75400.0,57.5859,57.5931,57.5569,57.5641,75400.0
2015-03-30 11:55:00,79.4,79.47,79.38,79.46,54300.0,57.5641,57.6149,57.5496,57.6076,54300.0
2015-03-30 12:00:00,79.47,79.5,79.44,79.47,40900.0,57.6149,57.6366,57.5931,57.6149,40900.0
2015-03-30 12:05:00,79.47,79.49,79.41,79.48,58000.0,57.6149,57.6294,57.5714,57.6221,58000.0
2015-03-30 12:10:00,79.47,79.52,79.43,79.48,62100.0,57.6149,57.6511,57.5859,57.6221,62100.0
2015-03-30 12:15:00,79.49,79.58,79.44,79.58,54300.0,57.6294,57.6946,57.5931,57.6946,54300.0
2015-03-30 12:20:00,79.59,79.6,79.51,79.59,66800.0,57.7019,57.7091,57.6439,57.7019,66800.0
2015-03-30 12:25:00,79.6,79.64,79.55,79.64,32500.0,57.7091,57.7381,57.6729,57.7381,32500.0
2015-03-30 12:30:00,79.63,79.64,79.58,79.59,58600.0,57.7309,57.7381,57.6946,57.7019,58600.0
2015-03-30 12:35:00,79.59,79.63,79.57,79.62,47900.0,57.7019,57.7309,57.6874,57.7236,47900.0
2015-03-30 12:40:00,79.62,79.63,79.56,79.63,40700.0,57.7236,57.7309,57.6801,57.7309,40700.0
2015-03-30 12:45:00,79.62,79.67,79.62,79.66,33300.0,57.7236,57.7599,57.7236,57.7526,33300.0
2015-03-30 12:50:00,79.65,79.67,79.63,79.65,40600.0,57.7454,57.7599,57.7309,57.7454,40600.0
2015-03-30 12:55:00,79.65,79.67,79.61,79.62,36900.0,57.7454,57.7599,57.7164,57.7236,36900.0
2015-03-30 13:00:00,79.63,79.68,79.61,79.68,39300.0,57.7309,57.7671,57.7164,57.7671,39300.0
2015-03-30 13:05:00,79.68,79.71,79.64,79.68,49400.0,57.7671,57.7889,57.7381,57.7671,49400.0
2015-03-30 13:10:00,79.68,79.75,79.68,79.72,80000.0,57.7671,57.8179,57.7671,57.7961,80000.0
2015-03-30 13:15:00,79.73,79.8,79.73,79.79,41000.0,57.8034,57.8541,57.8034,57.8469,41000.0
2015-03-30 13:20:00,79.79,79.87,79.78,79.86,161600.0,57.8469,57.9049,57.8396,57.8976,161600.0
2015-03-30 13:25:00,79.85,79.86,79.81,79.83,38100.0,57.8904,57.8976,57.8614,57.8759,38100.0
2015-03-30 13:30:00,79.82,79.82,79.77,79.78,56900.0,57.8686,57.8686,57.8324,57.8396,56900.0
2015-03-30 13:35:00,79.78,79.78,79.73,79.73,228900.0,57.8396,57.8396,57.8034,57.8034,228900.0
2015-03-30 13:40:00,79.73,79.81,79.73,79.8,107500.0,57.8034,57.8614,57.8034,57.8541,107500.0
2015-03-30 13:45:00,79.81,79.82,79.73,79.74,61000.0,57.8614,57.8686,57.8034,57.8106,61000.0
2015-03-30 13:50:00,79.74,79.77,79.71,79.76,146300.0,57.8106,57.8324,57.7889,57.8251,146300.0
2015-03-30 13:55:00,79.76,79.77,79.72,79.74,89100.0,57.8251,57.8324,57.7961,57.8106,89100.0
2015-03-30 14:00:00,79.74,79.75,79.71,79.74,76100.0,57.8106,57.8179,57.7889,57.8106,76100.0
2015-03-30 14:05:00,79.75,79.85,79.74,79.81,142700.0,57.8179,57.8904,57.8106,57.8614,142700.0
2015-03-30 14:10:00,79.83,79.92,79.81,79.91,166800.0,57.8759,57.9411,57.8614,57.9339,166800.0
2015-03-30 14:15:00,79.91,79.92,79.88,79.89,109000.0,57.9339,57.9411,57.9121,57.9194,109000.0
2015-03-30 14:20:00,79.88,79.93,79.85,79.9,148600.0,57.9121,57.9484,57.8904,57.9266,148600.0
2015-03-30 14:25:00,79.91,79.91,79.88,79.91,74800.0,57.9339,57.9339,57.9121,57.9339,74800.0
2015-03-30 14:30:00,79.91,79.92,79.85,79.86,77900.0,57.9339,57.9411,57.8904,57.8976,77900.0
2015-03-30 14:35:00,79.86,79.87,79.84,79.84,41300.0,57.8976,57.9049,57.8831,57.8831,41300.0
2015-03-30 14:40:00,79.84,79.85,79.8,79.83,67700.0,57.8831,57.8904,57.8541,57.8759,67700.0
2015-03-30 14:45:00,79.84,79.87,79.83,79.86,64600.0,57.8831,57.9049,57.8759,57.8976,64600.0
2015-03-30 14:50:00,79.87,79.88,79.85,79.87,38200.0,57.9049,57.9121,57.8904,57.9049,38200.0
2015-03-30 14:55:00,79.87,79.93,79.86,79.92,81600.0,57.9049,57.9484,57.8976,57.9411,81600.0
2015-03-30 15:00:00,79.92,79.95,79.91,79.94,88300.0,57.9411,57.9629,57.9339,57.9556,88300.0
2015-03-30 15:05:00,79.94,79.99,79.93,79.99,51300.0,57.9556,57.9919,57.9484,57.9919,51300.0
2015-03-30 15:10:00,80.0,80.0,79.95,79.95,42300.0,57.9991,57.9991,57.9629,57.9629,42300.0
2015-03-30 15:15:00,79.95,80.03,79.94,80.03,116300.0,57.9629,58.0209,57.9556,58.0209,116300.0
2015-03-30 15:20:00,80.02,80.02,79.91,79.94,98800.0,58.0136,58.0136,57.9339,57.9556,98800.0
2015-03-30 15:25:00,79.93,79.93,79.86,79.9,74300.0,57.9484,57.9484,57.8976,57.9266,74300.0
2015-03-30 15:30:00,79.89,79.89,79.84,79.87,205000.0,57.9194,57.9194,57.8831,57.9049,205000.0
2015-03-30 15:35:00,79.86,79.9,79.86,79.89,86800.0,57.8976,57.9266,57.8976,57.9194,86800.0
2015-03-30 15:40:00,79.89,79.92,79.88,79.9,58100.0,57.9194,57.9411,57.9121,57.9266,58100.0
2015-03-30 15:45:00,79.9,79.95,79.89,79.93,123000.0,57.9266,57.9629,57.9194,57.9484,123000.0
2015-03-30 15:50:00,79.93,79.95,79.9,79.91,228700.0,57.9484,57.9629,57.9266,57.9339,228700.0
2015-03-30 15:55:00,79.91,79.93,79.9,79.91,696800.0,57.9339,57.9484,57.9266,57.9339,696800.0
2015-03-31 09:30:00,79.37,79.88,79.36,79.82,168700.0,57.5424,57.9121,57.5351,57.8686,168700.0
2015-03-31 09:35:00,79.8,80.0,79.79,79.94,98700.0,57.8541,57.9991,57.8469,57.9556,98700.0
2015-03-31 09:40:00,79.95,79.99,79.86,79.88,49400.0,57.9629,57.9919,57.8976,57.9121,49400.0
2015-03-31 09:45:00,79.9,80.02,79.88,80.01,86900.0,57.9266,58.0136,57.9121,58.0064,86900.0
2015-03-31 09:50:00,79.98,79.99,79.9,79.97,120100.0,57.9846,57.9919,57.9266,57.9774,120100.0
2015-03-31 09:55:00,79.97,79.97,79.9,79.9,62500.0,57.9774,57.9774,57.9266,57.9266,62500.0
2015-03-31 10:00:00,79.91,80.07,79.89,80.06,95900.0,57.9339,58.0499,57.9194,58.0426,95900.0
2015-03-31 10:05:00,80.05,80.08,79.97,80.06,70800.0,58.0354,58.0571,57.9774,58.0426,70800.0
2015-03-31 10:10:00,80.06,80.07,79.89,79.93,77200.0,58.0426,58.0499,57.9194,57.9484,77200.0
2015-03-31 10:15:00,79.92,79.97,79.91,79.92,53800.0,57.9411,57.9774,57.9339,57.9411,53800.0
2015-03-31 10:20:00,79.94,80.02,79.93,80.02,40800.0,57.9556,58.0136,57.9484,58.0136,40800.0
2015-03-31 10:25:00,80.03,80.06,79.97,79.97,93600.0,58.0209,58.0426,57.9774,57.9774,93600.0
2015-03-31 10:30:00,79.96,79.99,79.93,79.94,39100.0,57.9701,57.9919,57.9484,57.9556,39100.0
2015-03-31 10:35:00,79.94,79.96,79.92,79.94,27100.0,57.9556,57.9701,57.9411,57.9556,27100.0
2015-03-31 10:40:00,79.94,79.95,79.92,79.93,13000.0,57.9556,57.9629,57.9411,57.9484,13000.0
2015-03-31 10:45:00,79.94,80.03,79.94,80.0,147700.0,57.9556,58.0209,57.9556,57.9991,147700.0
2015-03-31 10:50:00,80.0,80.04,79.98,79.98,59800.0,57.9991,58.0281,57.9846,57.9846,59800.0
2015-03-31 10:55:00,79.99,80.02,79.99,80.0,12300.0,57.9919,58.0136,57.9919,57.9991,12300.0
2015-03-31 11:00:00,80.0,80.08,79.99,80.07,79100.0,57.9991,58.0571,57.9919,58.0499,79100.0
2015-03-31 11:05:00,80.08,80.11,80.06,80.09,33700.0,58.0571,58.0789,58.0426,58.0644,33700.0
2015-03-31 11:10:00,80.11,80.2,80.11,80.18,92000.0,58.0789,58.1441,58.0789,58.1296,92000.0
2015-03-31 11:15:00,80.18,80.2,80.14,80.15,26700.0,58.1296,58.1441,58.1006,58.1079,26700.0
2015-03-31 11:20:00,80.15,80.18,80.11,80.13,37300.0,58.1079,58.1296,58.0789,58.0934,37300.0
2015-03-31 11:25:00,80.13,80.13,80.06,80.06,25100.0,58.0934,58.0934,58.0426,58.0426,25100.0
2015-03-31 11:30:00,80.06,80.06,79.93,79.94,61800.0,58.0426,58.0426,57.9484,57.9556,61800.0
2015-03-31 11:35:00,79.94,79.96,79.9,79.94,29700.0,57.9556,57.9701,57.9266,57.9556,29700.0
2015-03-31 11:40:00,79.94,79.95,79.85,79.85,16300.0,57.9556,57.9629,57.8904,57.8904,16300.0
2015-03-31 11:45:00,79.85,79.9,79.85,79.89,58800.0,57.8904,57.9266,57.8904,57.9194,58800.0
2015-03-31 11:50:00,79.89,79.91,79.81,79.83,35000.0,57.9194,57.9339,57.8614,57.8759,35000.0
2015-03-31 11:55:00,79.82,79.82,79.7,79.7,49700.0,57.8686,57.8686,57.7816,57.7816,49700.0
2015-03-31 12:00:00,79.69,79.69,79.63,79.64,33700.0,57.7744,57.7744,57.7309,57.7381,33700.0
2015-03-31 12:05:00,79.65,79.66,79.61,79.61,27100.0,57.7454,57.7526,57.7164,57.7164,27100.0
2015-03-31 12:10:00,79.6,79.6,79.56,79.57,27600.0,57.7091,57.7091,57.6801,57.6874,27600.0
2015-03-31 12:15:00,79.56,79.57,79.46,79.47,78300.0,57.6801,57.6874,57.6076,57.6149,78300.0
2015-03-31 12:20:00,79.47,79.53,79.47,79.52,57800.0,57.6149,57.6584,57.6149,57.6511,57800.0
2015-03-31 12:25:00,79.51,79.51,79.39,79.4,33000.0,57.6439,57.6439,57.5569,57.5641,33000.0
2015-03-31 12:30:00,79.39,79.44,79.36,79.44,72000.0,57.5569,57.5931,57.5351,57.5931,72000.0
2015-03-31 12:35:00,79.43,79.58,79.43,79.58,28000.0,57.5859,57.6946,57.5859,57.6946,28000.0
2015-03-31 12:40:00,79.59,79.65,79.58,79.61,91700.0,57.7019,57.7454,57.6946,57.7164,91700.0
2015-03-31 12:45:00,79.62,79.62,79.5,79.5,29900.0,57.7236,57.7236,57.6366,57.6366,29900.0
2015-03-31 12:50:00,79.5,79.52,79.47,79.47,21700.0,57.6366,57.6511,57.6149,57.6149,21700.0
2015-03-31 12:55:00,79.48,79.56,79.47,79.52,36000.0,57.6221,57.6801,57.6149,57.6511,36000.0
2015-03-31 13:00:00,79.52,79.54,79.47,79.5,136600.0,57.6511,57.6656,57.6149,57.6366,136600.0
2015-03-31 13:05:00,79.51,79.58,79.51,79.56,33200.0,57.6439,57.6946,57.6439,57.6801,33200.0
2015-03-31 13:10:00,79.56,79.68,79.56,79.68,22400.0,57.6801,57.7671,57.6801,57.7671,22400.0
2015-03-31 13:15:00,79.69,79.73,79.69,79.73,14900.0,57.7744,57.8034,57.7744,57.8034,14900.0
2015-03-31 13:20:00,79.73,79.73,79.66,79.67,22600.0,57.8034,57.8034,57.7526,57.7599,22600.0
2015-03-31 13:25:00,79.67,79.68,79.64,79.64,16700.0,57.7599,57.7671,57.7381,57.7381,16700.0
2015-03-31 13:30:00,79.64,79.64,79.6,79.64,11400.0,57.7381,57.7381,57.7091,57.7381,11400.0
2015-03-31 13:35:00,79.63,79.63,79.55,79.57,15900.0,57.7309,57.7309,57.6729,57.6874,15900.0
2015-03-31 13:40:00,79.56,79.69,79.56,79.69,33600.0,57.6801,57.7744,57.6801,57.7744,33600.0
2015-03-31 13:45:00,79.69,79.7,79.62,79.63,22000.0,57.7744,57.7816,57.7236,57.7309,22000.0
2015-03-31 13:50:00,79.63,79.63,79.54,79.54,21100.0,57.7309,57.7309,57.6656,57.6656,21100.0
2015-03-31 13:55:00,79.55,79.56,79.45,79.46,23800.0,57.6729,57.6801,57.6004,57.6076,23800.0
2015-03-31 14:00:00,79.45,79.5,79.44,79.49,26000.0,57.6004,57.6366,57.5931,57.6294,26000.0
2015-03-31 14:05:00,79.48,79.5,79.45,79.47,22200.0,57.6221,57.6366,57.6004,57.6149,22200.0
2015-03-31 14:10:00,79.47,79.49,79.45,79.49,11800.0,57.6149,57.6294,57.6004,57.6294,11800.0
2015-03-31 14:15:00,79.49,79.5,79.46,79.46,14500.0,57.6294,57.6366,57.6076,57.6076,14500.0
2015-03-31 14:20:00,79.46,79.51,79.41,79.5,43800.0,57.6076,57.6439,57.5714,57.6366,43800.0
2015-03-31 14:25:00,79.51,79.53,79.48,79.48,26200.0,57.6439,57.6584,57.6221,57.6221,26200.0
2015-03-31 14:30:00,79.49,79.49,79.43,79.44,16100.0,57.6294,57.6294,57.5859,57.5931,16100.0
2015-03-31 14:35:00,79.44,79.54,79.44,79.54,9900.0,57.5931,57.6656,57.5931,57.6656,9900.0
2015-03-31 14:40:00,79.54,79.55,79.5,79.51,15300.0,57.6656,57.6729,57.6366,57.6439,15300.0
2015-03-31 14:45:00,79.51,79.55,79.51,79.55,22100.0,57.6439,57.6729,57.6439,57.6729,22100.0
2015-03-31 14:50:00,79.56,79.57,79.49,79.51,12500.0,57.6801,57.6874,57.6294,57.6439,12500.0
2015-03-31 14:55:00,79.51,79.56,79.51,79.55,16400.0,57.6439,57.6801,57.6439,57.6729,16400.0
2015-03-31 15:00:00,79.56,79.57,79.41,79.43,32700.0,57.6801,57.6874,57.5714,57.5859,32700.0
2015-03-31 15:05:00,79.43,79.43,79.3,79.34,139600.0,57.5859,57.5859,57.4916,57.5206,139600.0
2015-03-31 15:10:00,79.34,79.35,79.29,79.29,39500.0,57.5206,57.5279,57.4844,57.4844,39500.0
2015-03-31 15:15:00,79.29,79.29,79.19,79.2,61300.0,57.4844,57.4844,57.4119,57.4191,61300.0
2015-03-31 15:20:00,79.21,79.26,79.18,79.2,43200.0,57.4264,57.4626,57.4046,57.4191,43200.0
2015-03-31 15:25:00,79.2,79.27,79.2,79.27,57000.0,57.4191,57.4699,57.4191,57.4699,57000.0
2015-03-31 15:30:00,79.27,79.27,79.21,79.24,78000.0,57.4699,57.4699,57.4264,57.4481,78000.0
2015-03-31 15:35:00,79.24,79.32,79.23,79.32,69200.0,57.4481,57.5061,57.4409,57.5061,69200.0
2015-03-31 15:40:00,79.32,79.33,79.28,79.3,149600.0,57.5061,57.5134,57.4771,57.4916,149600.0
2015-03-31 15:45:00,79.3,79.43,79.29,79.42,86400.0,57.4916,57.5859,57.4844,57.5786,86400.0
2015-03-31 15:50:00,79.42,79.43,79.35,79.35,170000.0,57.5786,57.5859,57.5279,57.5279,170000.0
2015-03-31 15:55:00,79.35,79.41,79.31,79.31,414900.0,57.5279,57.5714,57.4989,57.4989,414900.0
2015-04-01 09:30:00,79.36,79.46,79.07,79.15,373600.0,57.5351,57.6076,57.3249,57.3829,373600.0
2015-04-01 09:35:00,79.16,79.16,78.75,78.75,176400.0,57.3901,57.3901,57.0929,57.0929,176400.0
2015-04-01 09:40:00,78.75,78.89,78.71,78.78,336500.0,57.0929,57.1944,57.0639,57.1146,336500.0
2015-04-01 09:45:00,78.77,78.89,78.73,78.83,198600.0,57.1074,57.1944,57.0784,57.1509,198600.0
2015-04-01 09:50:00,78.84,79.02,78.74,78.99,147900.0,57.1581,57.2886,57.0856,57.2669,147900.0
2015-04-01 09:55:00,78.98,79.18,78.96,79.12,231600.0,57.2596,57.4046,57.2451,57.3611,231600.0
2015-04-01 10:00:00,79.12,79.26,79.06,79.19,124100.0,57.3611,57.4626,57.3176,57.4119,124100.0
2015-04-01 10:05:00,79.19,79.21,79.04,79.07,167900.0,57.4119,57.4264,57.3031,57.3249,167900.0
2015-04-01 10:10:00,79.07,79.09,78.9,78.98,227500.0,57.3249,57.3394,57.2016,57.2596,227500.0
2015-04-01 10:15:00,78.98,79.06,78.94,79.01,170600.0,57.2596,57.3176,57.2306,57.2814,170600.0
2015-04-01 10:20:00,79.01,79.21,79.0,79.19,184200.0,57.2814,57.4264,57.2741,57.4119,184200.0
2015-04-01 10:25:00,79.2,79.23,79.08,79.12,158800.0,57.4191,57.4409,57.3321,57.3611,158800.0
2015-04-01 10:30:00,79.13,79.21,79.03,79.07,96700.0,57.3684,57.4264,57.2959,57.3249,96700.0
2015-04-01 10:35:00,79.06,79.13,79.05,79.09,39400.0,57.3176,57.3684,57.3104,57.3394,39400.0
2015-04-01 10:40:00,79.09,79.19,79.08,79.13,33300.0,57.3394,57.4119,57.3321,57.3684,33300.0
2015-04-01 10:45:00,79.14,79.18,79.1,79.16,81600.0,57.3756,57.4046,57.3466,57.3901,81600.0
2015-04-01 10:50:00,79.16,79.31,79.16,79.26,55800.0,57.3901,57.4989,57.3901,57.4626,55800.0
2015-04-01 10:55:00,79.26,79.4,79.26,79.39,58300.0,57.4626,57.5641,57.4626,57.5569,58300.0
2015-04-01 11:00:00,79.39,79.44,79.33,79.44,62300.0,57.5569,57.5931,57.5134,57.5931,62300.0
2015-04-01 11:05:00,79.45,79.52,79.41,79.52,56200.0,57.6004,57.6511,57.5714,57.6511,56200.0
2015-04-01 11:10:00,79.53,79.71,79.51,79.71,101900.0,57.6584,57.7889,57.6439,57.7889,101900.0
2015-04-01 11:15:00,79.7,79.72,79.61,79.61,124500.0,57.7816,57.7961,57.7164,57.7164,124500.0
2015-04-01 11:20:00,79.6,79.62,79.5,79.53,73900.0,57.7091,57.7236,57.6366,57.6584,73900.0
2015-04-01 11:25:00,79.53,79.57,79.46,79.49,88900.0,57.6584,57.6874,57.6076,57.6294,88900.0
2015-04-01 11:30:00,79.49,79.54,79.45,79.45,148300.0,57.6294,57.6656,57.6004,57.6004,148300.0
2015-04-01 11:35:00,79.45,79.51,79.43,79.47,56400.0,57.6004,57.6439,57.5859,57.6149,56400.0
2015-04-01 11:40:00,79.47,79.51,79.46,79.5,93900.0,57.6149,57.6439,57.6076,57.6366,93900.0
2015-04-01 11:45:00,79.5,79.54,79.42,79.42,58200.0,57.6366,57.6656,57.5786,57.5786,58200.0
2015-04-01 11:50:00,79.43,79.46,79.35,79.39,60000.0,57.5859,57.6076,57.5279,57.5569,60000.0
2015-04-01 11:55:00,79.39,79.39,79.25,79.26,46100.0,57.5569,57.5569,57.4554,57.4626,46100.0
2015-04-01 12:00:00,79.27,79.27,79.09,79.09,51300.0,57.4699,57.4699,57.3394,57.3394,51300.0
2015-04-01 12:05:00,79.09,79.11,79.05,79.11,108500.0,57.3394,57.3539,57.3104,57.3539,108500.0
2015-04-01 12:10:00,79.12,79.12,78.96,79.06,71600.0,57.3611,57.3611,57.2451,57.3176,71600.0
2015-04-01 12:15:00,79.06,79.1,79.03,79.07,51600.0,57.3176,57.3466,57.2959,57.3249,51600.0
2015-04-01 12:20:00,79.07,79.08,78.96,78.99,36300.0,57.3249,57.3321,57.2451,57.2669,36300.0
2015-04-01 12:25:00,78.99,79.09,78.98,79.04,29600.0,57.2669,57.3394,57.2596,57.3031,29600.0
2015-04-01 12:30:00,79.04,79.05,78.97,78.98,125500.0,57.3031,57.3104,57.2524,57.2596,125500.0
2015-04-01 12:35:00,78.98,79.04,78.95,78.95,85800.0,57.2596,57.3031,57.2379,57.2379,85800.0
2015-04-01 12:40:00,78.96,79.05,78.96,79.04,33600.0,57.2451,57.3104,57.2451,57.3031,33600.0
2015-04-01 12:45:00,79.04,79.04,78.93,78.98,133200.0,57.3031,57.3031,57.2234,57.2596,133200.0
2015-04-01 12:50:00,78.98,79.03,78.95,79.02,47600.0,57.2596,57.2959,57.2379,57.2886,47600.0
2015-04-01 12:55:00,79.03,79.04,78.96,78.99,68100.0,57.2959,57.3031,57.2451,57.2669,68100.0
2015-04-01 13:00:00,78.98,79.04,78.95,78.98,63400.0,57.2596,57.3031,57.2379,57.2596,63400.0
2015-04-01 13:05:00,78.99,79.09,78.99,79.07,67500.0,57.2669,57.3394,57.2669,57.3249,67500.0
2015-04-01 13:10:00,79.08,79.17,79.08,79.17,62500.0,57.3321,57.3974,57.3321,57.3974,62500.0
2015-04-01 13:15:00,79.17,79.29,79.17,79.23,69900.0,57.3974,57.4844,57.3974,57.4409,69900.0
2015-04-01 13:20:00,79.22,79.26,79.17,79.21,68700.0,57.4336,57.4626,57.3974,57.4264,68700.0
2015-04-01 13:25:00,79.21,79.22,79.15,79.17,64200.0,57.4264,57.4336,57.3829,57.3974,64200.0
2015-04-01 13:30:00,79.18,79.23,79.15,79.19,41100.0,57.4046,57.4409,57.3829,57.4119,41100.0
2015-04-01 13:35:00,79.18,79.22,79.15,79.16,61100.0,57.4046,57.4336,57.3829,57.3901,61100.0
2015-04-01 13:40:00,79.17,79.3,79.16,79.28,139900.0,57.3974,57.4916,57.3901,57.4771,139900.0
2015-04-01 13:45:00,79.28,79.34,79.19,79.31,320800.0,57.4771,57.5206,57.4119,57.4989,320800.0
2015-04-01 13:50:00,79.31,79.33,79.24,79.25,68000.0,57.4989,57.5134,57.4481,57.4554,68000.0
2015-04-01 13:55:00,79.26,79.31,79.19,79.22,65500.0,57.4626,57.4989,57.4119,57.4336,65500.0
2015-04-01 14:00:00,79.23,79.24,79.11,79.14,66100.0,57.4409,57.4481,57.3539,57.3756,66100.0
2015-04-01 14:05:00,79.13,79.19,79.13,79.16,91500.0,57.3684,57.4119,57.3684,57.3901,91500.0
2015-04-01 14:10:00,79.15,79.18,79.03,79.03,67400.0,57.3829,57.4046,57.2959,57.2959,67400.0
2015-04-01 14:15:00,79.03,79.07,79.0,79.04,45800.0,57.2959,57.3249,57.2741,57.3031,45800.0
2015-04-01 14:20:00,79.04,79.08,79.01,79.07,82800.0,57.3031,57.3321,57.2814,57.3249,82800.0
2015-04-01 14:25:00,79.07,79.08,79.02,79.04,55300.0,57.3249,57.3321,57.2886,57.3031,55300.0
2015-04-01 14:30:00,79.03,79.05,78.99,79.02,67500.0,57.2959,57.3104,57.2669,57.2886,67500.0
2015-04-01 14:35:00,79.03,79.06,78.97,79.04,31900.0,57.2959,57.3176,57.2524,57.3031,31900.0
2015-04-01 14:40:00,79.03,79.03,78.93,78.98,86600.0,57.2959,57.2959,57.2234,57.2596,86600.0
2015-04-01 14:45:00,78.98,79.09,78.97,79.07,75000.0,57.2596,57.3394,57.2524,57.3249,75000.0
2015-04-01 14:50:00,79.06,79.12,79.05,79.1,156200.0,57.3176,57.3611,57.3104,57.3466,156200.0
2015-04-01 14:55:00,79.11,79.16,79.1,79.16,67200.0,57.3539,57.3901,57.3466,57.3901,67200.0
2015-04-01 15:00:00,79.16,79.16,79.07,79.13,265600.0,57.3901,57.3901,57.3249,57.3684,265600.0
2015-04-01 15:05:00,79.13,79.13,79.0,79.01,79900.0,57.3684,57.3684,57.2741,57.2814,79900.0
2015-04-01 15:10:00,79.02,79.09,79.01,79.05,65200.0,57.2886,57.3394,57.2814,57.3104,65200.0
2015-04-01 15:15:00,79.04,79.11,79.03,79.08,62900.0,57.3031,57.3539,57.2959,57.3321,62900.0
2015-04-01 15:20:00,79.08,79.14,79.05,79.11,90200.0,57.3321,57.3756,57.3104,57.3539,90200.0
2015-04-01 15:25:00,79.11,79.11,79.05,79.07,62500.0,57.3539,57.3539,57.3104,57.3249,62500.0
2015-04-01 15:30:00,79.06,79.12,79.04,79.12,149700.0,57.3176,57.3611,57.3031,57.3611,149700.0
2015-04-01 15:35:00,79.12,79.21,79.11,79.14,200600.0,57.3611,57.4264,57.3539,57.3756,200600.0
2015-04-01 15:40:00,79.14,79.16,79.02,79.05,152200.0,57.3756,57.3901,57.2886,57.3104,152200.0
2015-04-01 15:45:00,79.05,79.17,79.05,79.12,139200.0,57.3104,57.3974,57.3104,57.3611,139200.0
2015-04-01 15:50:00,79.12,79.18,79.11,79.14,242000.0,57.3611,57.4046,57.3539,57.3756,242000.0
2015-04-01 15:55:00,79.14,79.32,79.13,79.29,1400000.0,57.3756,57.5061,57.3684,57.4844,1400000.0
2015-04-02 09:30:00,79.07,79.54,79.07,79.54,183800.0,57.3249,57.6656,57.3249,57.6656,183800.0
2015-04-02 09:35:00,79.55,79.61,79.35,79.35,147800.0,57.6729,57.7164,57.5279,57.5279,147800.0
2015-04-02 09:40:00,79.34,79.54,79.34,79.52,88700.0,57.5206,57.6656,57.5206,57.6511,88700.0
2015-04-02 09:45:00,79.5,79.68,79.45,79.66,92400.0,57.6366,57.7671,57.6004,57.7526,92400.0
2015-04-02 09:50:00,79.66,79.77,79.62,79.74,99800.0,57.7526,57.8324,57.7236,57.8106,99800.0
2015-04-02 09:55:00,79.76,79.8,79.74,79.79,33300.0,57.8251,57.8541,57.8106,57.8469,33300.0
2015-04-02 10:00:00,79.8,79.91,79.79,79.88,126300.0,57.8541,57.9339,57.8469,57.9121,126300.0
2015-04-02 10:05:00,79.87,79.88,79.76,79.82,94600.0,57.9049,57.9121,57.8251,57.8686,94600.0
2015-04-02 10:10:00,79.8,79.85,79.75,79.77,106000.0,57.8541,57.8904,57.8179,57.8324,106000.0
2015-04-02 10:15:00,79.78,79.83,79.7,79.78,77200.0,57.8396,57.8759,57.7816,57.8396,77200.0
2015-04-02 10:20:00,79.79,79.84,79.73,79.77,77400.0,57.8469,57.8831,57.8034,57.8324,77400.0
2015-04-02 10:25:00,79.77,79.77,79.66,79.67,110200.0,57.8324,57.8324,57.7526,57.7599,110200.0
2015-04-02 10:30:00,79.68,79.81,79.66,79.81,72900.0,57.7671,57.8614,57.7526,57.8614,72900.0
2015-04-02 10:35:00,79.81,79.86,79.78,79.85,62100.0,57.8614,57.8976,57.8396,57.8904,62100.0
2015-04-02 10:40:00,79.85,79.89,79.77,79.84,112100.0,57.8904,57.9194,57.8324,57.8831,112100.0
2015-04-02 10:45:00,79.84,79.89,79.82,79.89,81300.0,57.8831,57.9194,57.8686,57.9194,81300.0
2015-04-02 10:50:00,79.87,79.87,79.82,79.86,14700.0,57.9049,57.9049,57.8686,57.8976,14700.0
2015-04-02 10:55:00,79.86,79.93,79.86,79.93,97300.0,57.8976,57.9484,57.8976,57.9484,97300.0
2015-04-02 11:00:00,79.93,80.05,79.89,80.02,36000.0,57.9484,58.0354,57.9194,58.0136,36000.0
2015-04-02 11:05:00,80.02,80.03,79.97,79.98,83600.0,58.0136,58.0209,57.9774,57.9846,83600.0
2015-04-02 11:10:00,79.98,80.02,79.94,79.99,79700.0,57.9846,58.0136,57.9556,57.9919,79700.0
2015-04-02 11:15:00,79.99,80.04,79.97,80.01,22000.0,57.9919,58.0281,57.9774,58.0064,22000.0
2015-04-02 11:20:00,80.01,80.03,79.98,80.01,222300.0,58.0064,58.0209,57.9846,58.0064,222300.0
2015-04-02 11:25:00,80.02,80.04,79.96,79.98,112900.0,58.0136,58.0281,57.9701,57.9846,112900.0
2015-04-02 11:30:00,79.98,80.05,79.97,80.05,89500.0,57.9846,58.0354,57.9774,58.0354,89500.0
2015-04-02 11:35:00,80.04,80.06,79.98,80.0,225000.0,58.0281,58.0426,57.9846,57.9991,225000.0
2015-04-02 11:40:00,80.0,80.01,79.91,79.91,152200.0,57.9991,58.0064,57.9339,57.9339,152200.0
2015-04-02 11:45:00,79.91,79.91,79.84,79.9,118000.0,57.9339,57.9339,57.8831,57.9266,118000.0
2015-04-02 11:50:00,79.91,79.98,79.87,79.88,37400.0,57.9339,57.9846,57.9049,57.9121,37400.0
2015-04-02 11:55:00,79.87,79.95,79.84,79.91,58500.0,57.9049,57.9629,57.8831,57.9339,58500.0
2015-04-02 12:00:00,79.91,79.91,79.84,79.84,65100.0,57.9339,57.9339,57.8831,57.8831,65100.0
2015-04-02 12:05:00,79.84,79.86,79.77,79.86,51900.0,57.8831,57.8976,57.8324,57.8976,51900.0
2015-04-02 12:10:00,79.85,79.92,79.85,79.88,41200.0,57.8904,57.9411,57.8904,57.9121,41200.0
2015-04-02 12:15:00,79.88,79.97,79.83,79.94,24500.0,57.9121,57.9774,57.8759,57.9556,24500.0
2015-04-02 12:20:00,79.95,80.01,79.94,79.95,61300.0,57.9629,58.0064,57.9556,57.9629,61300.0
2015-04-02 12:25:00,79.95,79.98,79.93,79.96,42500.0,57.9629,57.9846,57.9484,57.9701,42500.0
2015-04-02 12:30:00,79.97,80.03,79.96,80.0,62300.0,57.9774,58.0209,57.9701,57.9991,62300.0
2015-04-02 12:35:00,80.0,80.05,79.97,80.04,46100.0,57.9991,58.0354,57.9774,58.0281,46100.0
2015-04-02 12:40:00,80.03,80.06,79.99,80.04,26100.0,58.0209,58.0426,57.9919,58.0281,26100.0
2015-04-02 12:45:00,80.05,80.07,80.0,80.05,31700.0,58.0354,58.0499,57.9991,58.0354,31700.0
2015-04-02 12:50:00,80.06,80.08,80.02,80.02,21300.0,58.0426,58.0571,58.0136,58.0136,21300.0
2015-04-02 12:55:00,80.02,80.03,79.95,79.95,80200.0,58.0136,58.0209,57.9629,57.9629,80200.0
2015-04-02 13:00:00,79.95,79.95,79.84,79.9,88700.0,57.9629,57.9629,57.8831,57.9266,88700.0
2015-04-02 13:05:00,79.9,79.93,79.89,79.9,74400.0,57.9266,57.9484,57.9194,57.9266,74400.0
2015-04-02 13:10:00,79.91,80.02,79.89,80.02,55200.0,57.9339,58.0136,57.9194,58.0136,55200.0
2015-04-02 13:15:00,80.02,80.05,79.99,80.03,49400.0,58.0136,58.0354,57.9919,58.0209,49400.0
2015-04-02 13:20:00,80.04,80.04,79.94,79.98,19500.0,58.0281,58.0281,57.9556,57.9846,19500.0
2015-04-02 13:25:00,79.97,79.98,79.94,79.97,18300.0,57.9774,57.9846,57.9556,57.9774,18300.0
2015-04-02 13:30:00,79.98,79.98,79.86,79.93,113100.0,57.9846,57.9846,57.8976,57.9484,113100.0
2015-04-02 13:35:00,79.93,79.96,79.91,79.93,19500.0,57.9484,57.9701,57.9339,57.9484,19500.0
2015-04-02 13:40:00,79.92,79.95,79.89,79.91,18400.0,57.9411,57.9629,57.9194,57.9339,18400.0
2015-04-02 13:45:00,79.92,79.96,79.91,79.96,28500.0,57.9411,57.9701,57.9339,57.9701,28500.0
2015-04-02 13:50:00,79.96,79.96,79.87,79.88,58200.0,57.9701,57.9701,57.9049,57.9121,58200.0
2015-04-02 13:55:00,79.88,79.94,79.87,79.9,41100.0,57.9121,57.9556,57.9049,57.9266,41100.0
2015-04-02 14:00:00,79.9,79.96,79.83,79.89,284600.0,57.9266,57.9701,57.8759,57.9194,284600.0
2015-04-02 14:05:00,79.89,79.91,79.84,79.87,125200.0,57.9194,57.9339,57.8831,57.9049,125200.0
2015-04-02 14:10:00,79.87,79.89,79.83,79.88,114000.0,57.9049,57.9194,57.8759,57.9121,114000.0
2015-04-02 14:15:00,79.87,79.92,79.83,79.91,58700.0,57.9049,57.9411,57.8759,57.9339,58700.0
2015-04-02 14:20:00,79.91,79.94,79.88,79.89,54300.0,57.9339,57.9556,57.9121,57.9194,54300.0
2015-04-02 14:25:00,79.89,79.89,79.85,79.89,34600.0,57.9194,57.9194,57.8904,57.9194,34600.0
2015-04-02 14:30:00,79.89,79.92,79.86,79.88,69900.0,57.9194,57.9411,57.8976,57.9121,69900.0
2015-04-02 14:35:00,79.89,79.92,79.85,79.85,54100.0,57.9194,57.9411,57.8904,57.8904,54100.0
2015-04-02 14:40:00,79.85,79.86,79.77,79.78,20900.0,57.8904,57.8976,57.8324,57.8396,20900.0
2015-04-02 14:45:00,79.78,79.87,79.78,79.86,26200.0,57.8396,57.9049,57.8396,57.8976,26200.0
2015-04-02 14:50:00,79.86,79.91,79.86,79.88,33100.0,57.8976,57.9339,57.8976,57.9121,33100.0
2015-04-02 14:55:00,79.88,79.94,79.87,79.91,43300.0,57.9121,57.9556,57.9049,57.9339,43300.0
2015-04-02 15:00:00,79.92,79.95,79.91,79.94,41200.0,57.9411,57.9629,57.9339,57.9556,41200.0
2015-04-02 15:05:00,79.95,79.98,79.91,79.97,42900.0,57.9629,57.9846,57.9339,57.9774,42900.0
2015-04-02 15:10:00,79.96,79.98,79.94,79.96,114400.0,57.9701,57.9846,57.9556,57.9701,114400.0
2015-04-02 15:15:00,79.96,79.96,79.87,79.89,55400.0,57.9701,57.9701,57.9049,57.9194,55400.0
2015-04-02 15:20:00,79.89,79.9,79.83,79.87,64200.0,57.9194,57.9266,57.8759,57.9049,64200.0
2015-04-02 15:25:00,79.88,79.95,79.88,79.94,51200.0,57.9121,57.9629,57.9121,57.9556,51200.0
2015-04-02 15:30:00,79.94,79.94,79.88,79.88,100300.0,57.9556,57.9556,57.9121,57.9121,100300.0
2015-04-02 15:35:00,79.89,79.95,79.89,79.92,92500.0,57.9194,57.9629,57.9194,57.9411,92500.0
2015-04-02 15:40:00,79.93,79.94,79.91,79.91,94300.0,57.9484,57.9556,57.9339,57.9339,94300.0
2015-04-02 15:45:00,79.91,80.02,79.91,79.99,160000.0,57.9339,58.0136,57.9339,57.9919,160000.0
2015-04-02 15:50:00,79.99,79.99,79.91,79.91,242300.0,57.9919,57.9919,57.9339,57.9339,242300.0
2015-04-02 15:55:00,79.92,79.98,79.85,79.85,676100.0,57.9411,57.9846,57.8904,57.8904,676100.0
2015-04-06 09:30:00,80.05,80.31,79.96,80.26,839200.0,58.0354,58.2239,57.9701,58.1876,839200.0
2015-04-06 09:35:00,80.25,80.4,80.24,80.33,115900.0,58.1804,58.2891,58.1731,58.2384,115900.0
2015-04-06 09:40:00,80.34,80.44,80.33,80.43,71400.0,58.2456,58.3181,58.2384,58.3109,71400.0
2015-04-06 09:45:00,80.43,80.57,80.42,80.56,86600.0,58.3109,58.4124,58.3036,58.4051,86600.0
2015-04-06 09:50:00,80.57,80.66,80.49,80.5,106500.0,58.4124,58.4776,58.3544,58.3616,106500.0
2015-04-06 09:55:00,80.5,80.6,80.47,80.58,238100.0,58.3616,58.4341,58.3399,58.4196,238100.0
2015-04-06 10:00:00,80.59,80.61,80.45,80.49,78200.0,58.4269,58.4414,58.3254,58.3544,78200.0
2015-04-06 10:05:00,80.5,80.64,80.48,80.53,271900.0,58.3616,58.4631,58.3471,58.3834,271900.0
2015-04-06 10:10:00,80.54,80.55,80.46,80.5,74100.0,58.3906,58.3979,58.3326,58.3616,74100.0
2015-04-06 10:15:00,80.5,80.63,80.5,80.63,82500.0,58.3616,58.4559,58.3616,58.4559,82500.0
2015-04-06 10:20:00,80.63,80.74,80.6,80.72,168100.0,58.4559,58.5356,58.4341,58.5211,168100.0
2015-04-06 10:25:00,80.72,80.73,80.62,80.72,81300.0,58.5211,58.5284,58.4486,58.5211,81300.0
2015-04-06 10:30:00,80.71,80.76,80.62,80.63,165400.0,58.5139,58.5501,58.4486,58.4559,165400.0
2015-04-06 10:35:00,80.63,80.68,80.61,80.62,86500.0,58.4559,58.4921,58.4414,58.4486,86500.0
2015-04-06 10:40:00,80.61,80.67,80.59,80.62,77900.0,58.4414,58.4849,58.4269,58.4486,77900.0
2015-04-06 10:45:00,80.63,80.63,80.49,80.5,343900.0,58.4559,58.4559,58.3544,58.3616,343900.0
2015-04-06 10:50:00,80.51,80.58,80.43,80.45,199200.0,58.3689,58.4196,58.3109,58.3254,199200.0
2015-04-06 10:55:00,80.44,80.58,80.44,80.56,141100.0,58.3181,58.4196,58.3181,58.4051,141100.0
2015-04-06 11:00:00,80.57,80.63,80.55,80.55,91500.0,58.4124,58.4559,58.3979,58.3979,91500.0
2015-04-06 11:05:00,80.56,80.6,80.55,80.59,48100.0,58.4051,58.4341,58.3979,58.4269,48100.0
2015-04-06 11:10:00,80.59,80.61,80.5,80.56,58700.0,58.4269,58.4414,58.3616,58.4051,58700.0
2015-04-06 11:15:00,80.56,80.59,80.52,80.57,44300.0,58.4051,58.4269,58.3761,58.4124,44300.0
2015-04-06 11:20:00,80.57,80.59,80.49,80.55,24100.0,58.4124,58.4269,58.3544,58.3979,24100.0
2015-04-06 11:25:00,80.55,80.58,80.51,80.56,31600.0,58.3979,58.4196,58.3689,58.4051,31600.0
2015-04-06 11:30:00,80.57,80.64,80.57,80.62,52600.0,58.4124,58.4631,58.4124,58.4486,52600.0
2015-04-06 11:35:00,80.62,80.7,80.62,80.69,26200.0,58.4486,58.5066,58.4486,58.4994,26200.0
2015-04-06 11:40:00,80.69,80.76,80.67,80.73,92900.0,58.4994,58.5501,58.4849,58.5284,92900.0
2015-04-06 11:45:00,80.73,80.82,80.7,80.79,221000.0,58.5284,58.5936,58.5066,58.5719,221000.0
2015-04-06 11:50:00,80.79,80.79,80.68,80.69,49900.0,58.5719,58.5719,58.4921,58.4994,49900.0
2015-04-06 11:55:00,80.69,80.7,80.53,80.54,115100.0,58.4994,58.5066,58.3834,58.3906,115100.0
2015-04-06 12:00:00,80.53,80.58,80.48,80.52,311000.0,58.3834,58.4196,58.3471,58.3761,311000.0
2015-04-06 12:05:00,80.52,80.55,80.47,80.47,160900.0,58.3761,58.3979,58.3399,58.3399,160900.0
2015-04-06 12:10:00,80.47,80.54,80.46,80.51,31300.0,58.3399,58.3906,58.3326,58.3689,31300.0
2015-04-06 12:15:00,80.51,80.59,80.46,80.57,37900.0,58.3689,58.4269,58.3326,58.4124,37900.0
2015-04-06 12:20:00,80.56,80.63,80.54,80.63,38300.0,58.4051,58.4559,58.3906,58.4559,38300.0
2015-04-06 12:25:00,80.62,80.66,80.56,80.63,64000.0,58.4486,58.4776,58.4051,58.4559,64000.0
2015-04-06 12:30:00,80.63,80.67,80.61,80.65,54300.0,58.4559,58.4849,58.4414,58.4704,54300.0
2015-04-06 12:35:00,80.64,80.65,80.58,80.59,45900.0,58.4631,58.4704,58.4196,58.4269,45900.0
2015-04-06 12:40:00,80.6,80.64,80.58,80.59,56300.0,58.4341,58.4631,58.4196,58.4269,56300.0
2015-04-06 12:45:00,80.59,80.65,80.58,80.64,31600.0,58.4269,58.4704,58.4196,58.4631,31600.0
2015-04-06 12:50:00,80.63,80.65,80.59,80.65,25500.0,58.4559,58.4704,58.4269,58.4704,25500.0
2015-04-06 12:55:00,80.64,80.66,80.6,80.6,21500.0,58.4631,58.4776,58.4341,58.4341,21500.0
2015-04-06 13:00:00,80.61,80.63,80.52,80.54,34000.0,58.4414,58.4559,58.3761,58.3906,34000.0
2015-04-06 13:05:00,80.55,80.57,80.52,80.56,26800.0,58.3979,58.4124,58.3761,58.4051,26800.0
2015-04-06 13:10:00,80.54,80.56,80.49,80.51,18100.0,58.3906,58.4051,58.3544,58.3689,18100.0
2015-04-06 13:15:00,80.51,80.57,80.48,80.56,31900.0,58.3689,58.4124,58.3471,58.4051,31900.0
2015-04-06 13:20:00,80.56,80.56,80.48,80.51,29700.0,58.4051,58.4051,58.3471,58.3689,29700.0
2015-04-06 13:25:00,80.51,80.54,80.48,80.53,44300.0,58.3689,58.3906,58.3471,58.3834,44300.0
2015-04-06 13:30:00,80.54,80.55,80.5,80.53,36300.0,58.3906,58.3979,58.3616,58.3834,36300.0
2015-04-06 13:35:00,80.51,80.52,80.48,80.49,28900.0,58.3689,58.3761,58.3471,58.3544,28900.0
2015-04-06 13:40:00,80.49,80.55,80.48,80.53,106900.0,58.3544,58.3979,58.3471,58.3834,106900.0
2015-04-06 13:45:00,80.53,80.55,80.48,80.48,18200.0,58.3834,58.3979,58.3471,58.3471,18200.0
2015-04-06 13:50:00,80.49,80.55,80.47,80.55,22400.0,58.3544,58.3979,58.3399,58.3979,22400.0
2015-04-06 13:55:00,80.55,80.58,80.5,80.55,48500.0,58.3979,58.4196,58.3616,58.3979,48500.0
2015-04-06 14:00:00,80.57,80.57,80.52,80.52,29900.0,58.4124,58.4124,58.3761,58.3761,29900.0
2015-04-06 14:05:00,80.52,80.56,80.49,80.55,47600.0,58.3761,58.4051,58.3544,58.3979,47600.0
2015-04-06 14:10:00,80.56,80.59,80.53,80.58,40500.0,58.4051,58.4269,58.3834,58.4196,40500.0
2015-04-06 14:15:00,80.56,80.62,80.56,80.59,32900.0,58.4051,58.4486,58.4051,58.4269,32900.0
2015-04-06 14:20:00,80.59,80.61,80.55,80.58,43000.0,58.4269,58.4414,58.3979,58.4196,43000.0
2015-04-06 14:25:00,80.58,80.58,80.54,80.56,19700.0,58.4196,58.4196,58.3906,58.4051,19700.0
2015-04-06 14:30:00,80.56,80.57,80.54,80.56,10500.0,58.4051,58.4124,58.3906,58.4051,10500.0
2015-04-06 14:35:00,80.56,80.56,80.5,80.52,19400.0,58.4051,58.4051,58.3616,58.3761,19400.0
2015-04-06 14:40:00,80.53,80.55,80.51,80.55,11600.0,58.3834,58.3979,58.3689,58.3979,11600.0
2015-04-06 14:45:00,80.55,80.55,80.52,80.54,24800.0,58.3979,58.3979,58.3761,58.3906,24800.0
2015-04-06 14:50:00,80.54,80.56,80.53,80.54,48100.0,58.3906,58.4051,58.3834,58.3906,48100.0
2015-04-06 14:55:00,80.54,80.56,80.51,80.56,13100.0,58.3906,58.4051,58.3689,58.4051,13100.0
2015-04-06 15:00:00,80.56,80.57,80.51,80.53,29100.0,58.4051,58.4124,58.3689,58.3834,29100.0
2015-04-06 15:05:00,80.54,80.57,80.47,80.48,43000.0,58.3906,58.4124,58.3399,58.3471,43000.0
2015-04-06 15:10:00,80.48,80.51,80.46,80.48,151500.0,58.3471,58.3689,58.3326,58.3471,151500.0
2015-04-06 15:15:00,80.47,80.49,80.43,80.47,129200.0,58.3399,58.3544,58.3109,58.3399,129200.0
2015-04-06 15:20:00,80.47,80.52,80.47,80.47,50200.0,58.3399,58.3761,58.3399,58.3399,50200.0
2015-04-06 15:25:00,80.48,80.49,80.42,80.43,79100.0,58.3471,58.3544,58.3036,58.3109,79100.0
2015-04-06 15:30:00,80.43,80.53,80.43,80.52,115000.0,58.3109,58.3834,58.3109,58.3761,115000.0
2015-04-06 15:35:00,80.51,80.52,80.47,80.49,88800.0,58.3689,58.3761,58.3399,58.3544,88800.0
2015-04-06 15:40:00,80.49,80.53,80.44,80.5,168100.0,58.3544,58.3834,58.3181,58.3616,168100.0
2015-04-06 15:45:00,80.49,80.51,80.45,80.51,219600.0,58.3544,58.3689,58.3254,58.3689,219600.0
2015-04-06 15:50:00,80.51,80.56,80.5,80.55,336000.0,58.3689,58.4051,58.3616,58.3979,336000.0
2015-04-06 15:55:00,80.55,80.69,80.54,80.63,1533100.0,58.3979,58.4994,58.3906,58.4559,1533100.0
2015-04-07 09:30:00,80.59,80.89,80.17,80.2,252600.0,58.4269,58.6444,58.1224,58.1441,252600.0
2015-04-07 09:35:00,80.2,80.31,80.16,80.27,140600.0,58.1441,58.2239,58.1151,58.1949,140600.0
2015-04-07 09:40:00,80.28,80.3,80.21,80.23,225200.0,58.2021,58.2166,58.1514,58.1659,225200.0
2015-04-07 09:45:00,80.24,80.32,80.18,80.21,101700.0,58.1731,58.2311,58.1296,58.1514,101700.0
2015-04-07 09:50:00,80.21,80.27,80.18,80.24,56600.0,58.1514,58.1949,58.1296,58.1731,56600.0
2015-04-07 09:55:00,80.23,80.26,80.13,80.24,88100.0,58.1659,58.1876,58.0934,58.1731,88100.0
2015-04-07 10:00:00,80.24,80.27,80.12,80.18,138700.0,58.1731,58.1949,58.0861,58.1296,138700.0
2015-04-07 10:05:00,80.18,80.18,80.08,80.1,256000.0,58.1296,58.1296,58.0571,58.0716,256000.0
2015-04-07 10:10:00,80.1,80.19,80.06,80.16,348600.0,58.0716,58.1369,58.0426,58.1151,348600.0
2015-04-07 10:15:00,80.15,80.22,80.12,80.21,74300.0,58.1079,58.1586,58.0861,58.1514,74300.0
2015-04-07 10:20:00,80.21,80.23,80.14,80.15,173000.0,58.1514,58.1659,58.1006,58.1079,173000.0
2015-04-07 10:25:00,80.15,80.19,80.07,80.12,153600.0,58.1079,58.1369,58.0499,58.0861,153600.0
2015-04-07 10:30:00,80.12,80.2,80.11,80.18,141200.0,58.0861,58.1441,58.0789,58.1296,141200.0
2015-04-07 10:35:00,80.17,80.23,80.1,80.17,80900.0,58.1224,58.1659,58.0716,58.1224,80900.0
2015-04-07 10:40:00,80.17,80.17,80.05,80.08,74600.0,58.1224,58.1224,58.0354,58.0571,74600.0
2015-04-07 10:45:00,80.09,80.16,80.04,80.05,82100.0,58.0644,58.1151,58.0281,58.0354,82100.0
2015-04-07 10:50:00,80.05,80.06,80.01,80.04,69400.0,58.0354,58.0426,58.0064,58.0281,69400.0
2015-04-07 10:55:00,80.04,80.05,79.97,79.98,44800.0,58.0281,58.0354,57.9774,57.9846,44800.0
2015-04-07 11:00:00,79.98,80.0,79.92,79.92,33200.0,57.9846,57.9991,57.9411,57.9411,33200.0
2015-04-07 11:05:00,79.93,79.95,79.89,79.91,45000.0,57.9484,57.9629,57.9194,57.9339,45000.0
2015-04-07 11:10:00,79.91,79.91,79.8,79.83,143200.0,57.9339,57.9339,57.8541,57.8759,143200.0
2015-04-07 11:15:00,79.82,79.86,79.77,79.79,186500.0,57.8686,57.8976,57.8324,57.8469,186500.0
2015-04-07 11:20:00,79.79,79.79,79.73,79.74,53600.0,57.8469,57.8469,57.8034,57.8106,53600.0
2015-04-07 11:25:00,79.74,79.78,79.7,79.72,109200.0,57.8106,57.8396,57.7816,57.7961,109200.0
2015-04-07 11:30:00,79.72,79.75,79.69,79.72,46700.0,57.7961,57.8179,57.7744,57.7961,46700.0
2015-04-07 11:35:00,79.72,79.72,79.67,79.7,49200.0,57.7961,57.7961,57.7599,57.7816,49200.0
2015-04-07 11:40:00,79.69,79.73,79.67,79.67,83300.0,57.7744,57.8034,57.7599,57.7599,83300.0
2015-04-07 11:45:00,79.68,79.71,79.67,79.7,64400.0,57.7671,57.7889,57.7599,57.7816,64400.0
2015-04-07 11:50:00,79.71,79.72,79.67,79.68,60300.0,57.7889,57.7961,57.7599,57.7671,60300.0
2015-04-07 11:55:00,79.68,79.7,79.66,79.69,72900.0,57.7671,57.7816,57.7526,57.7744,72900.0
2015-04-07 12:00:00,79.69,79.73,79.69,79.73,72600.0,57.7744,57.8034,57.7744,57.8034,72600.0
2015-04-07 12:05:00,79.73,79.76,79.72,79.72,61000.0,57.8034,57.8251,57.7961,57.7961,61000.0
2015-04-07 12:10:00,79.72,79.75,79.71,79.75,78500.0,57.7961,57.8179,57.7889,57.8179,78500.0
2015-04-07 12:15:00,79.75,79.79,79.75,79.77,147300.0,57.8179,57.8469,57.8179,57.8324,147300.0
2015-04-07 12:20:00,79.77,79.82,79.77,79.8,35000.0,57.8324,57.8686,57.8324,57.8541,35000.0
2015-04-07 12:25:00,79.8,79.84,79.79,79.82,21100.0,57.8541,57.8831,57.8469,57.8686,21100.0
2015-04-07 12:30:00,79.83,79.88,79.83,79.88,145700.0,57.8759,57.9121,57.8759,57.9121,145700.0
2015-04-07 12:35:00,79.87,79.89,79.86,79.88,70000.0,57.9049,57.9194,57.8976,57.9121,70000.0
2015-04-07 12:40:00,79.87,79.87,79.81,79.83,64800.0,57.9049,57.9049,57.8614,57.8759,64800.0
2015-04-07 12:45:00,79.83,79.84,79.8,79.81,42700.0,57.8759,57.8831,57.8541,57.8614,42700.0
2015-04-07 12:50:00,79.81,79.83,79.81,79.81,28300.0,57.8614,57.8759,57.8614,57.8614,28300.0
2015-04-07 12:55:00,79.81,79.84,79.81,79.84,34400.0,57.8614,57.8831,57.8614,57.8831,34400.0
2015-04-07 13:00:00,79.84,79.88,79.82,79.88,91700.0,57.8831,57.9121,57.8686,57.9121,91700.0
2015-04-07 13:05:00,79.88,79.88,79.85,79.88,56700.0,57.9121,57.9121,57.8904,57.9121,56700.0
2015-04-07 13:10:00,79.88,79.88,79.85,79.87,68200.0,57.9121,57.9121,57.8904,57.9049,68200.0
2015-04-07 13:15:00,79.86,79.91,79.85,79.9,81300.0,57.8976,57.9339,57.8904,57.9266,81300.0
2015-04-07 13:20:00,79.9,79.91,79.87,79.88,72800.0,57.9266,57.9339,57.9049,57.9121,72800.0
2015-04-07 13:25:00,79.88,79.89,79.87,79.87,26900.0,57.9121,57.9194,57.9049,57.9049,26900.0
2015-04-07 13:30:00,79.87,79.88,79.86,79.87,79300.0,57.9049,57.9121,57.8976,57.9049,79300.0
2015-04-07 13:35:00,79.86,79.87,79.82,79.83,59500.0,57.8976,57.9049,57.8686,57.8759,59500.0
2015-04-07 13:40:00,79.83,79.86,79.8,79.81,44600.0,57.8759,57.8976,57.8541,57.8614,44600.0
2015-04-07 13:45:00,79.81,79.81,79.74,79.76,47800.0,57.8614,57.8614,57.8106,57.8251,47800.0
2015-04-07 13:50:00,79.77,79.77,79.73,79.75,76200.0,57.8324,57.8324,57.8034,57.8179,76200.0
2015-04-07 13:55:00,79.76,79.77,79.73,79.77,33300.0,57.8251,57.8324,57.8034,57.8324,33300.0
2015-04-07 14:00:00,79.76,79.76,79.74,79.74,24800.0,57.8251,57.8251,57.8106,57.8106,24800.0
2015-04-07 14:05:00,79.74,79.77,79.74,79.75,41300.0,57.8106,57.8324,57.8106,57.8179,41300.0
2015-04-07 14:10:00,79.75,79.77,79.73,79.75,60700.0,57.8179,57.8324,57.8034,57.8179,60700.0
2015-04-07 14:15:00,79.75,79.76,79.71,79.74,133600.0,57.8179,57.8251,57.7889,57.8106,133600.0
2015-04-07 14:20:00,79.74,79.74,79.71,79.71,24800.0,57.8106,57.8106,57.7889,57.7889,24800.0
2015-04-07 14:25:00,79.71,79.74,79.68,79.74,51700.0,57.7889,57.8106,57.7671,57.8106,51700.0
2015-04-07 14:30:00,79.73,79.74,79.68,79.7,40100.0,57.8034,57.8106,57.7671,57.7816,40100.0
2015-04-07 14:35:00,79.7,79.71,79.66,79.71,100900.0,57.7816,57.7889,57.7526,57.7889,100900.0
2015-04-07 14:40:00,79.7,79.71,79.68,79.69,45500.0,57.7816,57.7889,57.7671,57.7744,45500.0
2015-04-07 14:45:00,79.7,79.7,79.64,79.65,44600.0,57.7816,57.7816,57.7381,57.7454,44600.0
2015-04-07 14:50:00,79.65,79.66,79.59,79.62,65900.0,57.7454,57.7526,57.7019,57.7236,65900.0
2015-04-07 14:55:00,79.62,79.63,79.55,79.55,81800.0,57.7236,57.7309,57.6729,57.6729,81800.0
2015-04-07 15:00:00,79.55,79.55,79.5,79.53,86800.0,57.6729,57.6729,57.6366,57.6584,86800.0
2015-04-07 15:05:00,79.53,79.55,79.52,79.53,76900.0,57.6584,57.6729,57.6511,57.6584,76900.0
2015-04-07 15:10:00,79.53,79.57,79.52,79.53,74100.0,57.6584,57.6874,57.6511,57.6584,74100.0
2015-04-07 15:15:00,79.53,79.58,79.52,79.53,72800.0,57.6584,57.6946,57.6511,57.6584,72800.0
2015-04-07 15:20:00,79.53,79.54,79.46,79.47,84400.0,57.6584,57.6656,57.6076,57.6149,84400.0
2015-04-07 15:25:00,79.47,79.52,79.46,79.51,150400.0,57.6149,57.6511,57.6076,57.6439,150400.0
2015-04-07 15:30:00,79.52,79.54,79.48,79.49,422000.0,57.6511,57.6656,57.6221,57.6294,422000.0
2015-04-07 15:35:00,79.51,79.51,79.38,79.41,110900.0,57.6439,57.6439,57.5496,57.5714,110900.0
2015-04-07 15:40:00,79.41,79.53,79.37,79.53,305300.0,57.5714,57.6584,57.5424,57.6584,305300.0
2015-04-07 15:45:00,79.53,79.56,79.49,79.49,188300.0,57.6584,57.6801,57.6294,57.6294,188300.0
2015-04-07 15:50:00,79.5,79.5,79.4,79.44,284900.0,57.6366,57.6366,57.5641,57.5931,284900.0
2015-04-07 15:55:00,79.43,79.44,79.35,79.35,648700.0,57.5859,57.5931,57.5279,57.5279,648700.0
2015-04-08 09:30:00,79.4,79.55,79.38,79.49,183700.0,57.5641,57.6729,57.5496,57.6294,183700.0
2015-04-08 09:35:00,79.5,79.58,79.43,79.58,99000.0,57.6366,57.6946,57.5859,57.6946,99000.0
2015-04-08 09:40:00,79.59,79.61,79.48,79.5,70300.0,57.7019,57.7164,57.6221,57.6366,70300.0
2015-04-08 09:45:00,79.52,79.58,79.51,79.56,107800.0,57.6511,57.6946,57.6439,57.6801,107800.0
2015-04-08 09:50:00,79.56,79.63,79.55,79.61,62600.0,57.6801,57.7309,57.6729,57.7164,62600.0
2015-04-08 09:55:00,79.62,79.68,79.56,79.66,116200.0,57.7236,57.7671,57.6801,57.7526,116200.0
2015-04-08 10:00:00,79.67,79.69,79.47,79.47,108800.0,57.7599,57.7744,57.6149,57.6149,108800.0
2015-04-08 10:05:00,79.47,79.61,79.42,79.57,74900.0,57.6149,57.7164,57.5786,57.6874,74900.0
2015-04-08 10:10:00,79.55,79.57,79.49,79.5,122000.0,57.6729,57.6874,57.6294,57.6366,122000.0
2015-04-08 10:15:00,79.51,79.56,79.48,79.48,123700.0,57.6439,57.6801,57.6221,57.6221,123700.0
2015-04-08 10:20:00,79.48,79.55,79.48,79.54,49900.0,57.6221,57.6729,57.6221,57.6656,49900.0
2015-04-08 10:25:00,79.55,79.57,79.48,79.48,54900.0,57.6729,57.6874,57.6221,57.6221,54900.0
2015-04-08 10:30:00,79.48,79.57,79.48,79.55,47700.0,57.6221,57.6874,57.6221,57.6729,47700.0
2015-04-08 10:35:00,79.55,79.55,79.42,79.45,59200.0,57.6729,57.6729,57.5786,57.6004,59200.0
2015-04-08 10:40:00,79.43,79.44,79.22,79.26,216800.0,57.5859,57.5931,57.4336,57.4626,216800.0
2015-04-08 10:45:00,79.26,79.37,79.24,79.36,36400.0,57.4626,57.5424,57.4481,57.5351,36400.0
2015-04-08 10:50:00,79.37,79.46,79.35,79.43,44100.0,57.5424,57.6076,57.5279,57.5859,44100.0
2015-04-08 10:55:00,79.43,79.51,79.42,79.5,46000.0,57.5859,57.6439,57.5786,57.6366,46000.0
2015-04-08 11:00:00,79.49,79.53,79.42,79.44,36500.0,57.6294,57.6584,57.5786,57.5931,36500.0
2015-04-08 11:05:00,79.44,79.48,79.41,79.43,60700.0,57.5931,57.6221,57.5714,57.5859,60700.0
2015-04-08 11:10:00,79.44,79.47,79.41,79.45,26900.0,57.5931,57.6149,57.5714,57.6004,26900.0
2015-04-08 11:15:00,79.46,79.52,79.46,79.5,22500.0,57.6076,57.6511,57.6076,57.6366,22500.0
2015-04-08 11:20:00,79.5,79.5,79.43,79.43,47700.0,57.6366,57.6366,57.5859,57.5859,47700.0
2015-04-08 11:25:00,79.43,79.5,79.41,79.47,17300.0,57.5859,57.6366,57.5714,57.6149,17300.0
2015-04-08 11:30:00,79.48,79.51,79.45,79.48,35100.0,57.6221,57.6439,57.6004,57.6221,35100.0
2015-04-08 11:35:00,79.48,79.51,79.47,79.5,12900.0,57.6221,57.6439,57.6149,57.6366,12900.0
2015-04-08 11:40:00,79.5,79.55,79.49,79.55,15800.0,57.6366,57.6729,57.6294,57.6729,15800.0
2015-04-08 11:45:00,79.55,79.58,79.51,79.52,25200.0,57.6729,57.6946,57.6439,57.6511,25200.0
2015-04-08 11:50:00,79.52,79.55,79.41,79.42,35600.0,57.6511,57.6729,57.5714,57.5786,35600.0
2015-04-08 11:55:00,79.42,79.45,79.41,79.44,30300.0,57.5786,57.6004,57.5714,57.5931,30300.0
2015-04-08 12:00:00,79.44,79.52,79.43,79.47,22400.0,57.5931,57.6511,57.5859,57.6149,22400.0
2015-04-08 12:05:00,79.48,79.51,79.45,79.48,21500.0,57.6221,57.6439,57.6004,57.6221,21500.0
2015-04-08 12:10:00,79.48,79.51,79.47,79.5,8100.0,57.6221,57.6439,57.6149,57.6366,8100.0
2015-04-08 12:15:00,79.51,79.55,79.48,79.55,13800.0,57.6439,57.6729,57.6221,57.6729,13800.0
2015-04-08 12:20:00,79.55,79.55,79.5,79.52,22600.0,57.6729,57.6729,57.6366,57.6511,22600.0
2015-04-08 12:25:00,79.52,79.54,79.51,79.51,8200.0,57.6511,57.6656,57.6439,57.6439,8200.0
2015-04-08 12:30:00,79.51,79.51,79.44,79.44,25100.0,57.6439,57.6439,57.5931,57.5931,25100.0
2015-04-08 12:35:00,79.45,79.46,79.35,79.37,34100.0,57.6004,57.6076,57.5279,57.5424,34100.0
2015-04-08 12:40:00,79.38,79.43,79.37,79.42,7500.0,57.5496,57.5859,57.5424,57.5786,7500.0
2015-04-08 12:45:00,79.42,79.47,79.42,79.47,16700.0,57.5786,57.6149,57.5786,57.6149,16700.0
2015-04-08 12:50:00,79.47,79.48,79.44,79.45,9300.0,57.6149,57.6221,57.5931,57.6004,9300.0
2015-04-08 12:55:00,79.44,79.49,79.44,79.47,15300.0,57.5931,57.6294,57.5931,57.6149,15300.0
2015-04-08 13:00:00,79.47,79.49,79.46,79.48,8700.0,57.6149,57.6294,57.6076,57.6221,8700.0
2015-04-08 13:05:00,79.47,79.48,79.45,79.46,6800.0,57.6149,57.6221,57.6004,57.6076,6800.0
2015-04-08 13:10:00,79.46,79.48,79.43,79.44,13100.0,57.6076,57.6221,57.5859,57.5931,13100.0
2015-04-08 13:15:00,79.43,79.43,79.39,79.4,15700.0,57.5859,57.5859,57.5569,57.5641,15700.0
2015-04-08 13:20:00,79.41,79.43,79.4,79.42,16400.0,57.5714,57.5859,57.5641,57.5786,16400.0
2015-04-08 13:25:00,79.43,79.46,79.43,79.44,37300.0,57.5859,57.6076,57.5859,57.5931,37300.0
2015-04-08 13:30:00,79.44,79.47,79.43,79.46,7300.0,57.5931,57.6149,57.5859,57.6076,7300.0
2015-04-08 13:35:00,79.47,79.48,79.44,79.45,9000.0,57.6149,57.6221,57.5931,57.6004,9000.0
2015-04-08 13:40:00,79.45,79.46,79.43,79.46,7900.0,57.6004,57.6076,57.5859,57.6076,7900.0
2015-04-08 13:45:00,79.47,79.51,79.46,79.51,12200.0,57.6149,57.6439,57.6076,57.6439,12200.0
2015-04-08 13:50:00,79.51,79.56,79.5,79.56,20500.0,57.6439,57.6801,57.6366,57.6801,20500.0
2015-04-08 13:55:00,79.55,79.55,79.5,79.55,20500.0,57.6729,57.6729,57.6366,57.6729,20500.0
2015-04-08 14:00:00,79.53,79.53,79.4,79.48,117700.0,57.6584,57.6584,57.5641,57.6221,117700.0
2015-04-08 14:05:00,79.48,79.52,79.31,79.31,162500.0,57.6221,57.6511,57.4989,57.4989,162500.0
2015-04-08 14:10:00,79.31,79.54,79.3,79.54,118100.0,57.4989,57.6656,57.4916,57.6656,118100.0
2015-04-08 14:15:00,79.54,79.61,79.51,79.56,91200.0,57.6656,57.7164,57.6439,57.6801,91200.0
2015-04-08 14:20:00,79.57,79.67,79.55,79.59,87700.0,57.6874,57.7599,57.6729,57.7019,87700.0
2015-04-08 14:25:00,79.59,79.59,79.53,79.55,31200.0,57.7019,57.7019,57.6584,57.6729,31200.0
2015-04-08 14:30:00,79.54,79.54,79.49,79.53,46600.0,57.6656,57.6656,57.6294,57.6584,46600.0
2015-04-08 14:35:00,79.54,79.54,79.47,79.51,25300.0,57.6656,57.6656,57.6149,57.6439,25300.0
2015-04-08 14:40:00,79.5,79.55,79.45,79.54,36400.0,57.6366,57.6729,57.6004,57.6656,36400.0
2015-04-08 14:45:00,79.54,79.59,79.52,79.59,26100.0,57.6656,57.7019,57.6511,57.7019,26100.0
2015-04-08 14:50:00,79.58,79.6,79.46,79.47,34900.0,57.6946,57.7091,57.6076,57.6149,34900.0
2015-04-08 14:55:00,79.48,79.49,79.42,79.49,41600.0,57.6221,57.6294,57.5786,57.6294,41600.0
2015-04-08 15:00:00,79.5,79.56,79.49,79.55,39800.0,57.6366,57.6801,57.6294,57.6729,39800.0
2015-04-08 15:05:00,79.55,79.55,79.52,79.53,11300.0,57.6729,57.6729,57.6511,57.6584,11300.0
2015-04-08 15:10:00,79.53,79.54,79.46,79.46,120000.0,57.6584,57.6656,57.6076,57.6076,120000.0
2015-04-08 15:15:00,79.46,79.5,79.46,79.49,61600.0,57.6076,57.6366,57.6076,57.6294,61600.0
2015-04-08 15:20:00,79.49,79.5,79.45,79.48,74200.0,57.6294,57.6366,57.6004,57.6221,74200.0
2015-04-08 15:25:00,79.49,79.57,79.49,79.54,76900.0,57.6294,57.6874,57.6294,57.6656,76900.0
2015-04-08 15:30:00,79.54,79.54,79.45,79.47,93700.0,57.6656,57.6656,57.6004,57.6149,93700.0
2015-04-08 15:35:00,79.47,79.51,79.45,79.5,42800.0,57.6149,57.6439,57.6004,57.6366,42800.0
2015-04-08 15:40:00,79.51,79.53,79.47,79.49,166500.0,57.6439,57.6584,57.6149,57.6294,166500.0
2015-04-08 15:45:00,79.49,79.49,79.41,79.41,112100.0,57.6294,57.6294,57.5714,57.5714,112100.0
2015-04-08 15:50:00,79.41,79.47,79.41,79.45,150200.0,57.5714,57.6149,57.5714,57.6004,150200.0
2015-04-08 15:55:00,79.45,79.55,79.43,79.54,843500.0,57.6004,57.6729,57.5859,57.6656,843500.0
2015-04-09 09:30:00,79.46,79.46,79.13,79.24,128600.0,57.6076,57.6076,57.3684,57.4481,128600.0
2015-04-09 09:35:00,79.24,79.34,79.24,79.28,165600.0,57.4481,57.5206,57.4481,57.4771,165600.0
2015-04-09 09:40:00,79.28,79.28,78.89,78.9,204300.0,57.4771,57.4771,57.1944,57.2016,204300.0
2015-04-09 09:45:00,78.89,78.92,78.73,78.74,170500.0,57.1944,57.2161,57.0784,57.0856,170500.0
2015-04-09 09:50:00,78.73,78.87,78.67,78.86,391700.0,57.0784,57.1799,57.0349,57.1726,391700.0
2015-04-09 09:55:00,78.86,78.94,78.69,78.74,244600.0,57.1726,57.2306,57.0494,57.0856,244600.0
2015-04-09 10:00:00,78.73,78.83,78.73,78.79,83700.0,57.0784,57.1509,57.0784,57.1219,83700.0
2015-04-09 10:05:00,78.78,78.78,78.63,78.7,284500.0,57.1146,57.1146,57.0059,57.0566,284500.0
2015-04-09 10:10:00,78.7,78.71,78.61,78.64,137300.0,57.0566,57.0639,56.9914,57.0131,137300.0
2015-04-09 10:15:00,78.64,78.69,78.53,78.57,239000.0,57.0131,57.0494,56.9334,56.9624,239000.0
2015-04-09 10:20:00,78.56,78.67,78.51,78.61,174600.0,56.9551,57.0349,56.9189,56.9914,174600.0
2015-04-09 10:25:00,78.61,78.7,78.58,78.67,208600.0,56.9914,57.0566,56.9696,57.0349,208600.0
2015-04-09 10:30:00,78.68,78.7,78.55,78.57,120900.0,57.0421,57.0566,56.9479,56.9624,120900.0
2015-04-09 10:35:00,78.56,78.61,78.47,78.5,140200.0,56.9551,56.9914,56.8899,56.9116,140200.0
2015-04-09 10:40:00,78.5,78.52,78.39,78.42,156200.0,56.9116,56.9261,56.8319,56.8536,156200.0
2015-04-09 10:45:00,78.42,78.43,78.32,78.36,181300.0,56.8536,56.8609,56.7811,56.8101,181300.0
2015-04-09 10:50:00,78.36,78.37,78.3,78.34,150100.0,56.8101,56.8174,56.7666,56.7956,150100.0
2015-04-09 10:55:00,78.34,78.38,78.3,78.38,186400.0,56.7956,56.8246,56.7666,56.8246,186400.0
2015-04-09 11:00:00,78.38,78.38,78.3,78.3,130400.0,56.8246,56.8246,56.7666,56.7666,130400.0
2015-04-09 11:05:00,78.3,78.31,78.22,78.24,191800.0,56.7666,56.7739,56.7086,56.7231,191800.0
2015-04-09 11:10:00,78.24,78.28,78.21,78.28,138600.0,56.7231,56.7521,56.7014,56.7521,138600.0
2015-04-09 11:15:00,78.29,78.3,78.26,78.3,203500.0,56.7594,56.7666,56.7376,56.7666,203500.0
2015-04-09 11:20:00,78.3,78.31,78.25,78.27,171100.0,56.7666,56.7739,56.7304,56.7449,171100.0
2015-04-09 11:25:00,78.26,78.35,78.25,78.34,152900.0,56.7376,56.8029,56.7304,56.7956,152900.0
2015-04-09 11:30:00,78.34,78.5,78.34,78.48,133700.0,56.7956,56.9116,56.7956,56.8971,133700.0
2015-04-09 11:35:00,78.49,78.51,78.43,78.5,42500.0,56.9044,56.9189,56.8609,56.9116,42500.0
2015-04-09 11:40:00,78.49,78.58,78.47,78.57,126400.0,56.9044,56.9696,56.8899,56.9624,126400.0
2015-04-09 11:45:00,78.58,78.61,78.46,78.47,48300.0,56.9696,56.9914,56.8826,56.8899,48300.0
2015-04-09 11:50:00,78.46,78.46,78.41,78.41,25100.0,56.8826,56.8826,56.8464,56.8464,25100.0
2015-04-09 11:55:00,78.41,78.41,78.29,78.31,33700.0,56.8464,56.8464,56.7594,56.7739,33700.0
2015-04-09 12:00:00,78.31,78.43,78.3,78.43,166500.0,56.7739,56.8609,56.7666,56.8609,166500.0
2015-04-09 12:05:00,78.43,78.45,78.37,78.37,67200.0,56.8609,56.8754,56.8174,56.8174,67200.0
2015-04-09 12:10:00,78.34,78.36,78.29,78.34,114100.0,56.7956,56.8101,56.7594,56.7956,114100.0
2015-04-09 12:15:00,78.34,78.39,78.34,78.35,33700.0,56.7956,56.8319,56.7956,56.8029,33700.0
2015-04-09 12:20:00,78.35,78.36,78.25,78.36,129900.0,56.8029,56.8101,56.7304,56.8101,129900.0
2015-04-09 12:25:00,78.36,78.45,78.36,78.43,132600.0,56.8101,56.8754,56.8101,56.8609,132600.0
2015-04-09 12:30:00,78.43,78.44,78.34,78.34,51900.0,56.8609,56.8681,56.7956,56.7956,51900.0
2015-04-09 12:35:00,78.34,78.41,78.31,78.41,59800.0,56.7956,56.8464,56.7739,56.8464,59800.0
2015-04-09 12:40:00,78.41,78.42,78.37,78.38,54400.0,56.8464,56.8536,56.8174,56.8246,54400.0
2015-04-09 12:45:00,78.39,78.41,78.37,78.39,66000.0,56.8319,56.8464,56.8174,56.8319,66000.0
2015-04-09 12:50:00,78.39,78.48,78.38,78.47,34200.0,56.8319,56.8971,56.8246,56.8899,34200.0
2015-04-09 12:55:00,78.46,78.46,78.41,78.42,23700.0,56.8826,56.8826,56.8464,56.8536,23700.0
2015-04-09 13:00:00,78.43,78.45,78.31,78.31,95200.0,56.8609,56.8754,56.7739,56.7739,95200.0
2015-04-09 13:05:00,78.32,78.32,78.25,78.25,102600.0,56.7811,56.7811,56.7304,56.7304,102600.0
2015-04-09 13:10:00,78.26,78.27,78.23,78.23,80700.0,56.7376,56.7449,56.7159,56.7159,80700.0
2015-04-09 13:15:00,78.23,78.24,78.17,78.22,96300.0,56.7159,56.7231,56.6724,56.7086,96300.0
2015-04-09 13:20:00,78.22,78.26,78.2,78.22,53600.0,56.7086,56.7376,56.6941,56.7086,53600.0
2015-04-09 13:25:00,78.22,78.23,78.2,78.21,29700.0,56.7086,56.7159,56.6941,56.7014,29700.0
2015-04-09 13:30:00,78.22,78.23,78.2,78.2,15300.0,56.7086,56.7159,56.6941,56.6941,15300.0
2015-04-09 13:35:00,78.19,78.22,78.17,78.18,35600.0,56.6869,56.7086,56.6724,56.6796,35600.0
2015-04-09 13:40:00,78.18,78.19,78.13,78.18,50800.0,56.6796,56.6869,56.6434,56.6796,50800.0
2015-04-09 13:45:00,78.18,78.22,78.17,78.18,40200.0,56.6796,56.7086,56.6724,56.6796,40200.0
2015-04-09 13:50:00,78.18,78.2,78.16,78.2,35900.0,56.6796,56.6941,56.6651,56.6941,35900.0
2015-04-09 13:55:00,78.19,78.2,78.13,78.17,34400.0,56.6869,56.6941,56.6434,56.6724,34400.0
2015-04-09 14:00:00,78.16,78.17,78.14,78.15,18500.0,56.6651,56.6724,56.6506,56.6579,18500.0
2015-04-09 14:05:00,78.14,78.16,78.11,78.12,68600.0,56.6506,56.6651,56.6289,56.6361,68600.0
2015-04-09 14:10:00,78.13,78.16,78.12,78.12,43900.0,56.6434,56.6651,56.6361,56.6361,43900.0
2015-04-09 14:15:00,78.13,78.14,78.05,78.06,53500.0,56.6434,56.6506,56.5854,56.5926,53500.0
2015-04-09 14:20:00,78.06,78.08,78.0,78.07,120100.0,56.5926,56.6071,56.5491,56.5999,120100.0
2015-04-09 14:25:00,78.07,78.12,78.07,78.11,35600.0,56.5999,56.6361,56.5999,56.6289,35600.0
2015-04-09 14:30:00,78.11,78.11,78.08,78.08,79500.0,56.6289,56.6289,56.6071,56.6071,79500.0
2015-04-09 14:35:00,78.08,78.13,78.07,78.13,18300.0,56.6071,56.6434,56.5999,56.6434,18300.0
2015-04-09 14:40:00,78.14,78.15,78.07,78.11,42400.0,56.6506,56.6579,56.5999,56.6289,42400.0
2015-04-09 14:45:00,78.11,78.12,78.04,78.04,58100.0,56.6289,56.6361,56.5781,56.5781,58100.0
2015-04-09 14:50:00,78.03,78.08,78.03,78.03,111400.0,56.5709,56.6071,56.5709,56.5709,111400.0
2015-04-09 14:55:00,78.04,78.06,78.0,78.05,57500.0,56.5781,56.5926,56.5491,56.5854,57500.0
2015-04-09 15:00:00,78.06,78.09,78.04,78.06,67200.0,56.5926,56.6144,56.5781,56.5926,67200.0
2015-04-09 15:05:00,78.06,78.06,78.01,78.03,131400.0,56.5926,56.5926,56.5564,56.5709,131400.0
2015-04-09 15:10:00,78.03,78.18,78.02,78.13,113700.0,56.5709,56.6796,56.5636,56.6434,113700.0
2015-04-09 15:15:00,78.13,78.16,78.03,78.04,103600.0,56.6434,56.6651,56.5709,56.5781,103600.0
2015-04-09 15:20:00,78.05,78.09,78.03,78.08,99700.0,56.5854,56.6144,56.5709,56.6071,99700.0
2015-04-09 15:25:00,78.08,78.09,78.04,78.07,70500.0,56.6071,56.6144,56.5781,56.5999,70500.0
2015-04-09 15:30:00,78.07,78.07,77.99,78.0,192500.0,56.5999,56.5999,56.5419,56.5491,192500.0
2015-04-09 15:35:00,78.0,78.05,77.99,78.04,90300.0,56.5491,56.5854,56.5419,56.5781,90300.0
2015-04-09 15:40:00,78.05,78.08,78.01,78.08,333000.0,56.5854,56.6071,56.5564,56.6071,333000.0
2015-04-09 15:45:00,78.07,78.08,78.04,78.05,141600.0,56.5999,56.6071,56.5781,56.5854,141600.0
2015-04-09 15:50:00,78.06,78.14,78.04,78.14,232400.0,56.5926,56.6506,56.5781,56.6506,232400.0
2015-04-09 15:55:00,78.14,78.16,78.11,78.15,477200.0,56.6506,56.6651,56.6289,56.6579,477200.0
2015-04-10 09:30:00,78.64,78.93,78.45,78.9,352800.0,57.0131,57.2234,56.8754,57.2016,352800.0
2015-04-10 09:35:00,78.91,78.91,78.71,78.75,195800.0,57.2089,57.2089,57.0639,57.0929,195800.0
2015-04-10 09:40:00,78.75,78.78,78.47,78.49,118000.0,57.0929,57.1146,56.8899,56.9044,118000.0
2015-04-10 09:45:00,78.5,78.66,78.49,78.63,66100.0,56.9116,57.0276,56.9044,57.0059,66100.0
2015-04-10 09:50:00,78.64,78.67,78.51,78.56,77900.0,57.0131,57.0349,56.9189,56.9551,77900.0
2015-04-10 09:55:00,78.55,78.56,78.48,78.52,50700.0,56.9479,56.9551,56.8971,56.9261,50700.0
2015-04-10 10:00:00,78.52,78.66,78.51,78.57,109200.0,56.9261,57.0276,56.9189,56.9624,109200.0
2015-04-10 10:05:00,78.57,78.64,78.55,78.62,88300.0,56.9624,57.0131,56.9479,56.9986,88300.0
2015-04-10 10:10:00,78.61,78.67,78.55,78.63,86000.0,56.9914,57.0349,56.9479,57.0059,86000.0
2015-04-10 10:15:00,78.63,78.66,78.58,78.64,52200.0,57.0059,57.0276,56.9696,57.0131,52200.0
2015-04-10 10:20:00,78.65,78.67,78.58,78.58,45800.0,57.0204,57.0349,56.9696,56.9696,45800.0
2015-04-10 10:25:00,78.59,78.62,78.55,78.59,44400.0,56.9769,56.9986,56.9479,56.9769,44400.0
2015-04-10 10:30:00,78.59,78.65,78.58,78.63,29500.0,56.9769,57.0204,56.9696,57.0059,29500.0
2015-04-10 10:35:00,78.63,78.69,78.61,78.69,35900.0,57.0059,57.0494,56.9914,57.0494,35900.0
2015-04-10 10:40:00,78.7,78.72,78.65,78.72,96200.0,57.0566,57.0711,57.0204,57.0711,96200.0
2015-04-10 10:45:00,78.71,78.74,78.65,78.7,102400.0,57.0639,57.0856,57.0204,57.0566,102400.0
2015-04-10 10:50:00,78.7,78.77,78.7,78.75,106000.0,57.0566,57.1074,57.0566,57.0929,106000.0
2015-04-10 10:55:00,78.76,78.76,78.69,78.7,93700.0,57.1001,57.1001,57.0494,57.0566,93700.0
2015-04-10 11:00:00,78.7,78.76,78.7,78.75,117400.0,57.0566,57.1001,57.0566,57.0929,117400.0
2015-04-10 11:05:00,78.75,78.78,78.7,78.73,52700.0,57.0929,57.1146,57.0566,57.0784,52700.0
2015-04-10 11:10:00,78.73,78.73,78.69,78.72,19500.0,57.0784,57.0784,57.0494,57.0711,19500.0
2015-04-10 11:15:00,78.71,78.72,78.61,78.61,32900.0,57.0639,57.0711,56.9914,56.9914,32900.0
2015-04-10 11:20:00,78.62,78.7,78.61,78.69,30700.0,56.9986,57.0566,56.9914,57.0494,30700.0
2015-04-10 11:25:00,78.69,78.73,78.69,78.73,16500.0,57.0494,57.0784,57.0494,57.0784,16500.0
2015-04-10 11:30:00,78.72,78.75,78.64,78.66,28700.0,57.0711,57.0929,57.0131,57.0276,28700.0
2015-04-10 11:35:00,78.66,78.67,78.59,78.61,35500.0,57.0276,57.0349,56.9769,56.9914,35500.0
2015-04-10 11:40:00,78.61,78.65,78.59,78.63,73100.0,56.9914,57.0204,56.9769,57.0059,73100.0
2015-04-10 11:45:00,78.63,78.65,78.61,78.62,18700.0,57.0059,57.0204,56.9914,56.9986,18700.0
2015-04-10 11:50:00,78.61,78.63,78.6,78.63,18200.0,56.9914,57.0059,56.9841,57.0059,18200.0
2015-04-10 11:55:00,78.63,78.64,78.55,78.55,28100.0,57.0059,57.0131,56.9479,56.9479,28100.0
2015-04-10 12:00:00,78.55,78.56,78.52,78.54,29700.0,56.9479,56.9551,56.9261,56.9406,29700.0
2015-04-10 12:05:00,78.55,78.6,78.54,78.6,47900.0,56.9479,56.9841,56.9406,56.9841,47900.0
2015-04-10 12:10:00,78.6,78.62,78.59,78.6,8200.0,56.9841,56.9986,56.9769,56.9841,8200.0
2015-04-10 12:15:00,78.6,78.64,78.59,78.63,45700.0,56.9841,57.0131,56.9769,57.0059,45700.0
2015-04-10 12:20:00,78.64,78.65,78.63,78.64,6700.0,57.0131,57.0204,57.0059,57.0131,6700.0
2015-04-10 12:25:00,78.63,78.64,78.6,78.61,42200.0,57.0059,57.0131,56.9841,56.9914,42200.0
2015-04-10 12:30:00,78.61,78.64,78.6,78.62,39900.0,56.9914,57.0131,56.9841,56.9986,39900.0
2015-04-10 12:35:00,78.62,78.62,78.58,78.62,28600.0,56.9986,56.9986,56.9696,56.9986,28600.0
2015-04-10 12:40:00,78.63,78.64,78.6,78.61,51900.0,57.0059,57.0131,56.9841,56.9914,51900.0
2015-04-10 12:45:00,78.62,78.64,78.6,78.6,34500.0,56.9986,57.0131,56.9841,56.9841,34500.0
2015-04-10 12:50:00,78.61,78.64,78.59,78.59,35900.0,56.9914,57.0131,56.9769,56.9769,35900.0
2015-04-10 12:55:00,78.59,78.59,78.51,78.53,18300.0,56.9769,56.9769,56.9189,56.9334,18300.0
2015-04-10 13:00:00,78.54,78.59,78.52,78.55,39400.0,56.9406,56.9769,56.9261,56.9479,39400.0
2015-04-10 13:05:00,78.55,78.56,78.51,78.52,29600.0,56.9479,56.9551,56.9189,56.9261,29600.0
2015-04-10 13:10:00,78.52,78.55,78.52,78.53,13600.0,56.9261,56.9479,56.9261,56.9334,13600.0
2015-04-10 13:15:00,78.52,78.53,78.48,78.5,21900.0,56.9261,56.9334,56.8971,56.9116,21900.0
2015-04-10 13:20:00,78.5,78.51,78.47,78.47,20800.0,56.9116,56.9189,56.8899,56.8899,20800.0
2015-04-10 13:25:00,78.48,78.48,78.42,78.42,48500.0,56.8971,56.8971,56.8536,56.8536,48500.0
2015-04-10 13:30:00,78.43,78.46,78.41,78.42,24600.0,56.8609,56.8826,56.8464,56.8536,24600.0
2015-04-10 13:35:00,78.42,78.45,78.41,78.45,52300.0,56.8536,56.8754,56.8464,56.8754,52300.0
2015-04-10 13:40:00,78.45,78.47,78.42,78.44,69300.0,56.8754,56.8899,56.8536,56.8681,69300.0
2015-04-10 13:45:00,78.44,78.46,78.4,78.43,27700.0,56.8681,56.8826,56.8391,56.8609,27700.0
2015-04-10 13:50:00,78.43,78.45,78.39,78.39,14100.0,56.8609,56.8754,56.8319,56.8319,14100.0
2015-04-10 13:55:00,78.39,78.39,78.3,78.33,51000.0,56.8319,56.8319,56.7666,56.7884,51000.0
2015-04-10 14:00:00,78.32,78.42,78.32,78.41,16900.0,56.7811,56.8536,56.7811,56.8464,16900.0
2015-04-10 14:05:00,78.41,78.42,78.35,78.39,22600.0,56.8464,56.8536,56.8029,56.8319,22600.0
2015-04-10 14:10:00,78.4,78.41,78.37,78.38,27800.0,56.8391,56.8464,56.8174,56.8246,27800.0
2015-04-10 14:15:00,78.39,78.41,78.33,78.34,52200.0,56.8319,56.8464,56.7884,56.7956,52200.0
2015-04-10 14:20:00,78.34,78.35,78.29,78.31,22000.0,56.7956,56.8029,56.7594,56.7739,22000.0
2015-04-10 14:25:00,78.31,78.33,78.25,78.27,53500.0,56.7739,56.7884,56.7304,56.7449,53500.0
2015-04-10 14:30:00,78.28,78.28,78.18,78.18,50500.0,56.7521,56.7521,56.6796,56.6796,50500.0
2015-04-10 14:35:00,78.18,78.21,78.16,78.18,21700.0,56.6796,56.7014,56.6651,56.6796,21700.0
2015-04-10 14:40:00,78.18,78.23,78.15,78.23,32700.0,56.6796,56.7159,56.6579,56.7159,32700.0
2015-04-10 14:45:00,78.23,78.24,78.14,78.14,19400.0,56.7159,56.7231,56.6506,56.6506,19400.0
2015-04-10 14:50:00,78.14,78.2,78.11,78.12,110900.0,56.6506,56.6941,56.6289,56.6361,110900.0
2015-04-10 14:55:00,78.11,78.12,78.04,78.06,49300.0,56.6289,56.6361,56.5781,56.5926,49300.0
2015-04-10 15:00:00,78.06,78.1,78.02,78.04,62500.0,56.5926,56.6216,56.5636,56.5781,62500.0
2015-04-10 15:05:00,78.04,78.07,78.03,78.04,41500.0,56.5781,56.5999,56.5709,56.5781,41500.0
2015-04-10 15:10:00,78.05,78.07,77.99,77.99,85300.0,56.5854,56.5999,56.5419,56.5419,85300.0
2015-04-10 15:15:00,77.99,78.0,77.9,77.9,159200.0,56.5419,56.5491,56.4767,56.4767,159200.0
2015-04-10 15:20:00,77.9,77.92,77.86,77.9,255700.0,56.4767,56.4911,56.4477,56.4767,255700.0
2015-04-10 15:25:00,77.9,77.9,77.86,77.89,125000.0,56.4767,56.4767,56.4477,56.4694,125000.0
2015-04-10 15:30:00,77.89,78.01,77.88,78.01,135500.0,56.4694,56.5564,56.4622,56.5564,135500.0
2015-04-10 15:35:00,78.02,78.02,77.98,78.01,111100.0,56.5636,56.5636,56.5346,56.5564,111100.0
2015-04-10 15:40:00,78.01,78.05,77.93,77.97,309800.0,56.5564,56.5854,56.4984,56.5274,309800.0
2015-04-10 15:45:00,77.97,77.99,77.96,77.96,74200.0,56.5274,56.5419,56.5201,56.5201,74200.0
2015-04-10 15:50:00,77.97,78.03,77.95,78.03,288700.0,56.5274,56.5709,56.5129,56.5709,288700.0
2015-04-10 15:55:00,78.04,78.11,78.01,78.1,1429900.0,56.5781,56.6289,56.5564,56.6216,1429900.0
2015-04-13 09:30:00,78.22,78.22,78.03,78.16,84600.0,56.7086,56.7086,56.5709,56.6651,84600.0
2015-04-13 09:35:00,78.15,78.19,78.07,78.16,106200.0,56.6579,56.6869,56.5999,56.6651,106200.0
2015-04-13 09:40:00,78.18,78.22,78.1,78.22,126500.0,56.6796,56.7086,56.6216,56.7086,126500.0
2015-04-13 09:45:00,78.22,78.24,78.14,78.2,82600.0,56.7086,56.7231,56.6506,56.6941,82600.0
2015-04-13 09:50:00,78.21,78.21,78.16,78.18,21400.0,56.7014,56.7014,56.6651,56.6796,21400.0
2015-04-13 09:55:00,78.18,78.2,78.16,78.17,20600.0,56.6796,56.6941,56.6651,56.6724,20600.0
2015-04-13 10:00:00,78.17,78.22,78.16,78.22,64700.0,56.6724,56.7086,56.6651,56.7086,64700.0
2015-04-13 10:05:00,78.21,78.23,78.18,78.21,22000.0,56.7014,56.7159,56.6796,56.7014,22000.0
2015-04-13 10:10:00,78.2,78.27,78.19,78.26,37600.0,56.6941,56.7449,56.6869,56.7376,37600.0
2015-04-13 10:15:00,78.25,78.26,78.18,78.23,61100.0,56.7304,56.7376,56.6796,56.7159,61100.0
2015-04-13 10:20:00,78.23,78.37,78.23,78.37,59500.0,56.7159,56.8174,56.7159,56.8174,59500.0
2015-04-13 10:25:00,78.38,78.4,78.33,78.34,49600.0,56.8246,56.8391,56.7884,56.7956,49600.0
2015-04-13 10:30:00,78.33,78.35,78.27,78.28,73400.0,56.7884,56.8029,56.7449,56.7521,73400.0
2015-04-13 10:35:00,78.29,78.3,78.22,78.23,59800.0,56.7594,56.7666,56.7086,56.7159,59800.0
2015-04-13 10:40:00,78.23,78.24,78.21,78.22,37100.0,56.7159,56.7231,56.7014,56.7086,37100.0
2015-04-13 10:45:00,78.22,78.22,78.2,78.21,17700.0,56.7086,56.7086,56.6941,56.7014,17700.0
2015-04-13 10:50:00,78.22,78.26,78.21,78.25,31600.0,56.7086,56.7376,56.7014,56.7304,31600.0
2015-04-13 10:55:00,78.25,78.26,78.22,78.23,8900.0,56.7304,56.7376,56.7086,56.7159,8900.0
2015-04-13 11:00:00,78.23,78.28,78.23,78.28,9500.0,56.7159,56.7521,56.7159,56.7521,9500.0
2015-04-13 11:05:00,78.28,78.32,78.28,78.3,11700.0,56.7521,56.7811,56.7521,56.7666,11700.0
2015-04-13 11:10:00,78.31,78.35,78.28,78.33,154800.0,56.7739,56.8029,56.7521,56.7884,154800.0
2015-04-13 11:15:00,78.32,78.33,78.29,78.31,15500.0,56.7811,56.7884,56.7594,56.7739,15500.0
2015-04-13 11:20:00,78.31,78.31,78.27,78.28,13700.0,56.7739,56.7739,56.7449,56.7521,13700.0
2015-04-13 11:25:00,78.28,78.29,78.26,78.26,25800.0,56.7521,56.7594,56.7376,56.7376,25800.0
2015-04-13 11:30:00,78.27,78.3,78.26,78.3,35900.0,56.7449,56.7666,56.7376,56.7666,35900.0
2015-04-13 11:35:00,78.3,78.3,78.28,78.29,8600.0,56.7666,56.7666,56.7521,56.7594,8600.0
2015-04-13 11:40:00,78.29,78.3,78.28,78.29,14000.0,56.7594,56.7666,56.7521,56.7594,14000.0
2015-04-13 11:45:00,78.29,78.29,78.26,78.28,7600.0,56.7594,56.7594,56.7376,56.7521,7600.0
2015-04-13 11:50:00,78.28,78.3,78.24,78.25,107800.0,56.7521,56.7666,56.7231,56.7304,107800.0
2015-04-13 11:55:00,78.25,78.29,78.25,78.28,25300.0,56.7304,56.7594,56.7304,56.7521,25300.0
2015-04-13 12:00:00,78.28,78.29,78.25,78.25,9100.0,56.7521,56.7594,56.7304,56.7304,9100.0
2015-04-13 12:05:00,78.25,78.26,78.23,78.24,12600.0,56.7304,56.7376,56.7159,56.7231,12600.0
2015-04-13 12:10:00,78.23,78.23,78.18,78.22,40100.0,56.7159,56.7159,56.6796,56.7086,40100.0
2015-04-13 12:15:00,78.23,78.26,78.22,78.25,15900.0,56.7159,56.7376,56.7086,56.7304,15900.0
2015-04-13 12:20:00,78.25,78.27,78.2,78.21,25700.0,56.7304,56.7449,56.6941,56.7014,25700.0
2015-04-13 12:25:00,78.2,78.28,78.18,78.27,19000.0,56.6941,56.7521,56.6796,56.7449,19000.0
2015-04-13 12:30:00,78.27,78.27,78.23,78.24,15300.0,56.7449,56.7449,56.7159,56.7231,15300.0
2015-04-13 12:35:00,78.24,78.28,78.24,78.27,57500.0,56.7231,56.7521,56.7231,56.7449,57500.0
2015-04-13 12:40:00,78.27,78.27,78.21,78.25,17200.0,56.7449,56.7449,56.7014,56.7304,17200.0
2015-04-13 12:45:00,78.24,78.25,78.17,78.18,19600.0,56.7231,56.7304,56.6724,56.6796,19600.0
2015-04-13 12:50:00,78.17,78.18,78.15,78.18,9600.0,56.6724,56.6796,56.6579,56.6796,9600.0
2015-04-13 12:55:00,78.18,78.18,78.15,78.18,12200.0,56.6796,56.6796,56.6579,56.6796,12200.0
2015-04-13 13:00:00,78.19,78.2,78.17,78.19,9200.0,56.6869,56.6941,56.6724,56.6869,9200.0
2015-04-13 13:05:00,78.19,78.2,78.15,78.16,15900.0,56.6869,56.6941,56.6579,56.6651,15900.0
2015-04-13 13:10:00,78.17,78.21,78.15,78.21,24200.0,56.6724,56.7014,56.6579,56.7014,24200.0
2015-04-13 13:15:00,78.21,78.23,78.21,78.22,14700.0,56.7014,56.7159,56.7014,56.7086,14700.0
2015-04-13 13:20:00,78.22,78.22,78.15,78.15,36600.0,56.7086,56.7086,56.6579,56.6579,36600.0
2015-04-13 13:25:00,78.16,78.19,78.14,78.15,17000.0,56.6651,56.6869,56.6506,56.6579,17000.0
2015-04-13 13:30:00,78.15,78.16,78.13,78.16,18300.0,56.6579,56.6651,56.6434,56.6651,18300.0
2015-04-13 13:35:00,78.17,78.17,78.14,78.15,10500.0,56.6724,56.6724,56.6506,56.6579,10500.0
2015-04-13 13:40:00,78.15,78.15,78.12,78.14,29500.0,56.6579,56.6579,56.6361,56.6506,29500.0
2015-04-13 13:45:00,78.14,78.17,78.13,78.16,7800.0,56.6506,56.6724,56.6434,56.6651,7800.0
2015-04-13 13:50:00,78.14,78.2,78.13,78.19,15500.0,56.6506,56.6941,56.6434,56.6869,15500.0
2015-04-13 13:55:00,78.19,78.21,78.18,78.21,11000.0,56.6869,56.7014,56.6796,56.7014,11000.0
2015-04-13 14:00:00,78.21,78.23,78.2,78.22,34300.0,56.7014,56.7159,56.6941,56.7086,34300.0
2015-04-13 14:05:00,78.23,78.24,78.19,78.22,16600.0,56.7159,56.7231,56.6869,56.7086,16600.0
2015-04-13 14:10:00,78.22,78.24,78.19,78.19,15400.0,56.7086,56.7231,56.6869,56.6869,15400.0
2015-04-13 14:15:00,78.19,78.2,78.16,78.2,11000.0,56.6869,56.6941,56.6651,56.6941,11000.0
2015-04-13 14:20:00,78.19,78.21,78.18,78.19,14800.0,56.6869,56.7014,56.6796,56.6869,14800.0
2015-04-13 14:25:00,78.19,78.2,78.18,78.2,12500.0,56.6869,56.6941,56.6796,56.6941,12500.0
2015-04-13 14:30:00,78.2,78.21,78.15,78.19,42200.0,56.6941,56.7014,56.6579,56.6869,42200.0
2015-04-13 14:35:00,78.2,78.23,78.18,78.23,26400.0,56.6941,56.7159,56.6796,56.7159,26400.0
2015-04-13 14:40:00,78.22,78.23,78.19,78.19,21900.0,56.7086,56.7159,56.6869,56.6869,21900.0
2015-04-13 14:45:00,78.19,78.2,78.12,78.12,29200.0,56.6869,56.6941,56.6361,56.6361,29200.0
2015-04-13 14:50:00,78.13,78.13,78.07,78.1,40300.0,56.6434,56.6434,56.5999,56.6216,40300.0
2015-04-13 14:55:00,78.1,78.1,78.06,78.07,26900.0,56.6216,56.6216,56.5926,56.5999,26900.0
2015-04-13 15:00:00,78.07,78.08,78.01,78.03,53900.0,56.5999,56.6071,56.5564,56.5709,53900.0
2015-04-13 15:05:00,78.03,78.08,78.01,78.07,103500.0,56.5709,56.6071,56.5564,56.5999,103500.0
2015-04-13 15:10:00,78.06,78.07,78.02,78.04,37000.0,56.5926,56.5999,56.5636,56.5781,37000.0
2015-04-13 15:15:00,78.04,78.06,78.0,78.03,62200.0,56.5781,56.5926,56.5491,56.5709,62200.0
2015-04-13 15:20:00,78.03,78.03,77.97,77.98,61800.0,56.5709,56.5709,56.5274,56.5346,61800.0
2015-04-13 15:25:00,77.98,78.01,77.96,78.01,70500.0,56.5346,56.5564,56.5201,56.5564,70500.0
2015-04-13 15:30:00,78.0,78.04,77.99,78.03,49400.0,56.5491,56.5781,56.5419,56.5709,49400.0
2015-04-13 15:35:00,78.04,78.04,78.01,78.04,46900.0,56.5781,56.5781,56.5564,56.5781,46900.0
2015-04-13 15:40:00,78.04,78.1,78.03,78.08,79100.0,56.5781,56.6216,56.5709,56.6071,79100.0
2015-04-13 15:45:00,78.08,78.09,77.97,77.98,315100.0,56.6071,56.6144,56.5274,56.5346,315100.0
2015-04-13 15:50:00,77.98,77.99,77.94,77.95,259500.0,56.5346,56.5419,56.5056,56.5129,259500.0
2015-04-13 15:55:00,77.94,77.96,77.84,77.86,948200.0,56.5056,56.5201,56.4332,56.4477,948200.0
2015-04-14 09:30:00,78.17,78.43,78.02,78.37,332200.0,56.6724,56.8609,56.5636,56.8174,332200.0
2015-04-14 09:35:00,78.37,78.39,78.23,78.29,246900.0,56.8174,56.8319,56.7159,56.7594,246900.0
2015-04-14 09:40:00,78.28,78.3,78.2,78.27,116200.0,56.7521,56.7666,56.6941,56.7449,116200.0
2015-04-14 09:45:00,78.28,78.28,78.12,78.16,94600.0,56.7521,56.7521,56.6361,56.6651,94600.0
2015-04-14 09:50:00,78.16,78.22,78.14,78.18,80200.0,56.6651,56.7086,56.6506,56.6796,80200.0
2015-04-14 09:55:00,78.17,78.23,78.1,78.18,110500.0,56.6724,56.7159,56.6216,56.6796,110500.0
2015-04-14 10:00:00,78.17,78.19,78.06,78.07,55600.0,56.6724,56.6869,56.5926,56.5999,55600.0
2015-04-14 10:05:00,78.06,78.06,77.98,78.03,87500.0,56.5926,56.5926,56.5346,56.5709,87500.0
2015-04-14 10:10:00,78.04,78.11,78.01,78.11,48800.0,56.5781,56.6289,56.5564,56.6289,48800.0
2015-04-14 10:15:00,78.09,78.12,78.02,78.06,42400.0,56.6144,56.6361,56.5636,56.5926,42400.0
2015-04-14 10:20:00,78.05,78.06,78.02,78.05,27900.0,56.5854,56.5926,56.5636,56.5854,27900.0
2015-04-14 10:25:00,78.04,78.09,78.02,78.04,56100.0,56.5781,56.6144,56.5636,56.5781,56100.0
2015-04-14 10:30:00,78.05,78.05,77.93,77.95,31500.0,56.5854,56.5854,56.4984,56.5129,31500.0
2015-04-14 10:35:00,77.95,77.97,77.87,77.97,47600.0,56.5129,56.5274,56.4549,56.5274,47600.0
2015-04-14 10:40:00,77.96,77.98,77.91,77.97,27200.0,56.5201,56.5346,56.4839,56.5274,27200.0
2015-04-14 10:45:00,77.97,78.06,77.97,78.03,37900.0,56.5274,56.5926,56.5274,56.5709,37900.0
2015-04-14 10:50:00,78.03,78.06,78.02,78.06,15800.0,56.5709,56.5926,56.5636,56.5926,15800.0
2015-04-14 10:55:00,78.07,78.08,78.03,78.06,25600.0,56.5999,56.6071,56.5709,56.5926,25600.0
2015-04-14 11:00:00,78.06,78.06,78.01,78.06,24200.0,56.5926,56.5926,56.5564,56.5926,24200.0
2015-04-14 11:05:00,78.06,78.07,78.04,78.06,23700.0,56.5926,56.5999,56.5781,56.5926,23700.0
2015-04-14 11:10:00,78.06,78.23,78.06,78.23,106800.0,56.5926,56.7159,56.5926,56.7159,106800.0
2015-04-14 11:15:00,78.23,78.28,78.22,78.23,42500.0,56.7159,56.7521,56.7086,56.7159,42500.0
2015-04-14 11:20:00,78.23,78.24,78.21,78.22,15200.0,56.7159,56.7231,56.7014,56.7086,15200.0
2015-04-14 11:25:00,78.22,78.25,78.21,78.25,16800.0,56.7086,56.7304,56.7014,56.7304,16800.0
2015-04-14 11:30:00,78.24,78.28,78.22,78.26,19300.0,56.7231,56.7521,56.7086,56.7376,19300.0
2015-04-14 11:35:00,78.27,78.29,78.25,78.26,19200.0,56.7449,56.7594,56.7304,56.7376,19200.0
2015-04-14 11:40:00,78.27,78.33,78.27,78.32,29900.0,56.7449,56.7884,56.7449,56.7811,29900.0
2015-04-14 11:45:00,78.32,78.33,78.26,78.26,31500.0,56.7811,56.7884,56.7376,56.7376,31500.0
2015-04-14 11:50:00,78.27,78.31,78.27,78.3,47600.0,56.7449,56.7739,56.7449,56.7666,47600.0
2015-04-14 11:55:00,78.3,78.3,78.26,78.29,23100.0,56.7666,56.7666,56.7376,56.7594,23100.0
2015-04-14 12:00:00,78.3,78.31,78.27,78.29,35600.0,56.7666,56.7739,56.7449,56.7594,35600.0
2015-04-14 12:05:00,78.28,78.32,78.28,78.31,52900.0,56.7521,56.7811,56.7521,56.7739,52900.0
2015-04-14 12:10:00,78.31,78.31,78.29,78.29,31400.0,56.7739,56.7739,56.7594,56.7594,31400.0
2015-04-14 12:15:00,78.29,78.3,78.21,78.22,51500.0,56.7594,56.7666,56.7014,56.7086,51500.0
2015-04-14 12:20:00,78.22,78.25,78.19,78.23,65900.0,56.7086,56.7304,56.6869,56.7159,65900.0
2015-04-14 12:25:00,78.23,78.3,78.22,78.29,25600.0,56.7159,56.7666,56.7086,56.7594,25600.0
2015-04-14 12:30:00,78.29,78.43,78.29,78.41,104800.0,56.7594,56.8609,56.7594,56.8464,104800.0
2015-04-14 12:35:00,78.42,78.43,78.33,78.34,19800.0,56.8536,56.8609,56.7884,56.7956,19800.0
2015-04-14 12:40:00,78.34,78.38,78.3,78.3,77800.0,56.7956,56.8246,56.7666,56.7666,77800.0
2015-04-14 12:45:00,78.3,78.34,78.29,78.29,21000.0,56.7666,56.7956,56.7594,56.7594,21000.0
2015-04-14 12:50:00,78.29,78.35,78.28,78.28,35600.0,56.7594,56.8029,56.7521,56.7521,35600.0
2015-04-14 12:55:00,78.28,78.29,78.26,78.27,13300.0,56.7521,56.7594,56.7376,56.7449,13300.0
2015-04-14 13:00:00,78.28,78.32,78.25,78.32,41300.0,56.7521,56.7811,56.7304,56.7811,41300.0
2015-04-14 13:05:00,78.31,78.31,78.27,78.29,41200.0,56.7739,56.7739,56.7449,56.7594,41200.0
2015-04-14 13:10:00,78.28,78.31,78.24,78.25,45100.0,56.7521,56.7739,56.7231,56.7304,45100.0
2015-04-14 13:15:00,78.25,78.27,78.21,78.26,21100.0,56.7304,56.7449,56.7014,56.7376,21100.0
2015-04-14 13:20:00,78.25,78.26,78.22,78.23,6900.0,56.7304,56.7376,56.7086,56.7159,6900.0
2015-04-14 13:25:00,78.23,78.25,78.19,78.23,15400.0,56.7159,56.7304,56.6869,56.7159,15400.0
2015-04-14 13:30:00,78.22,78.24,78.16,78.18,36100.0,56.7086,56.7231,56.6651,56.6796,36100.0
2015-04-14 13:35:00,78.18,78.18,78.11,78.11,15600.0,56.6796,56.6796,56.6289,56.6289,15600.0
2015-04-14 13:40:00,78.11,78.15,78.11,78.14,27400.0,56.6289,56.6579,56.6289,56.6506,27400.0
2015-04-14 13:45:00,78.14,78.15,78.11,78.13,17800.0,56.6506,56.6579,56.6289,56.6434,17800.0
2015-04-14 13:50:00,78.12,78.14,78.1,78.11,15900.0,56.6361,56.6506,56.6216,56.6289,15900.0
2015-04-14 13:55:00,78.12,78.15,78.11,78.13,10100.0,56.6361,56.6579,56.6289,56.6434,10100.0
2015-04-14 14:00:00,78.12,78.12,78.05,78.07,133400.0,56.6361,56.6361,56.5854,56.5999,133400.0
2015-04-14 14:05:00,78.08,78.13,78.08,78.1,43100.0,56.6071,56.6434,56.6071,56.6216,43100.0
2015-04-14 14:10:00,78.1,78.13,78.08,78.1,32800.0,56.6216,56.6434,56.6071,56.6216,32800.0
2015-04-14 14:15:00,78.1,78.13,78.1,78.13,23400.0,56.6216,56.6434,56.6216,56.6434,23400.0
2015-04-14 14:20:00,78.12,78.14,78.1,78.11,20300.0,56.6361,56.6506,56.6216,56.6289,20300.0
2015-04-14 14:25:00,78.11,78.14,78.09,78.12,39300.0,56.6289,56.6506,56.6144,56.6361,39300.0
2015-04-14 14:30:00,78.11,78.12,78.05,78.06,48600.0,56.6289,56.6361,56.5854,56.5926,48600.0
2015-04-14 14:35:00,78.06,78.07,78.0,78.01,50000.0,56.5926,56.5999,56.5491,56.5564,50000.0
2015-04-14 14:40:00,78.0,78.03,77.99,78.02,76900.0,56.5491,56.5709,56.5419,56.5636,76900.0
2015-04-14 14:45:00,78.01,78.07,78.01,78.06,20600.0,56.5564,56.5999,56.5564,56.5926,20600.0
2015-04-14 14:50:00,78.06,78.08,78.03,78.03,51900.0,56.5926,56.6071,56.5709,56.5709,51900.0
2015-04-14 14:55:00,78.04,78.07,78.02,78.06,17900.0,56.5781,56.5999,56.5636,56.5926,17900.0
2015-04-14 15:00:00,78.05,78.12,78.05,78.08,32000.0,56.5854,56.6361,56.5854,56.6071,32000.0
2015-04-14 15:05:00,78.09,78.13,78.08,78.1,37400.0,56.6144,56.6434,56.6071,56.6216,37400.0
2015-04-14 15:10:00,78.1,78.19,78.1,78.14,48200.0,56.6216,56.6869,56.6216,56.6506,48200.0
2015-04-14 15:15:00,78.14,78.16,78.12,78.12,20400.0,56.6506,56.6651,56.6361,56.6361,20400.0
2015-04-14 15:20:00,78.12,78.12,78.09,78.09,123700.0,56.6361,56.6361,56.6144,56.6144,123700.0
2015-04-14 15:25:00,78.09,78.13,78.09,78.1,39400.0,56.6144,56.6434,56.6144,56.6216,39400.0
2015-04-14 15:30:00,78.11,78.14,78.1,78.12,48000.0,56.6289,56.6506,56.6216,56.6361,48000.0
2015-04-14 15:35:00,78.11,78.13,78.09,78.11,27600.0,56.6289,56.6434,56.6144,56.6289,27600.0
2015-04-14 15:40:00,78.11,78.11,78.07,78.08,70800.0,56.6289,56.6289,56.5999,56.6071,70800.0
2015-04-14 15:45:00,78.08,78.11,78.06,78.09,61600.0,56.6071,56.6289,56.5926,56.6144,61600.0
2015-04-14 15:50:00,78.09,78.09,78.04,78.04,111500.0,56.6144,56.6144,56.5781,56.5781,111500.0
2015-04-14 15:55:00,78.04,78.05,78.0,78.05,451500.0,56.5781,56.5854,56.5491,56.5854,451500.0
2015-04-15 09:30:00,78.33,78.33,78.1,78.18,152100.0,56.7884,56.7884,56.6216,56.6796,152100.0
2015-04-15 09:35:00,78.17,78.21,78.06,78.14,143900.0,56.6724,56.7014,56.5926,56.6506,143900.0
2015-04-15 09:40:00,78.14,78.15,78.0,78.04,136300.0,56.6506,56.6579,56.5491,56.5781,136300.0
2015-04-15 09:45:00,78.04,78.16,78.03,78.15,51600.0,56.5781,56.6651,56.5709,56.6579,51600.0
2015-04-15 09:50:00,78.15,78.24,78.08,78.11,125800.0,56.6579,56.7231,56.6071,56.6289,125800.0
2015-04-15 09:55:00,78.11,78.15,78.09,78.09,51300.0,56.6289,56.6579,56.6144,56.6144,51300.0
2015-04-15 10:00:00,78.09,78.14,78.02,78.04,36500.0,56.6144,56.6506,56.5636,56.5781,36500.0
2015-04-15 10:05:00,78.03,78.03,77.97,78.03,110600.0,56.5709,56.5709,56.5274,56.5709,110600.0
2015-04-15 10:10:00,78.02,78.07,77.98,78.07,108200.0,56.5636,56.5999,56.5346,56.5999,108200.0
2015-04-15 10:15:00,78.08,78.15,78.04,78.13,60300.0,56.6071,56.6579,56.5781,56.6434,60300.0
2015-04-15 10:20:00,78.13,78.2,78.1,78.19,32300.0,56.6434,56.6941,56.6216,56.6869,32300.0
2015-04-15 10:25:00,78.2,78.22,78.14,78.18,54800.0,56.6941,56.7086,56.6506,56.6796,54800.0
2015-04-15 10:30:00,78.18,78.19,78.14,78.15,28800.0,56.6796,56.6869,56.6506,56.6579,28800.0
2015-04-15 10:35:00,78.16,78.22,78.16,78.19,55100.0,56.6651,56.7086,56.6651,56.6869,55100.0
2015-04-15 10:40:00,78.18,78.2,78.16,78.2,31800.0,56.6796,56.6941,56.6651,56.6941,31800.0
2015-04-15 10:45:00,78.19,78.25,78.18,78.21,36500.0,56.6869,56.7304,56.6796,56.7014,36500.0
2015-04-15 10:50:00,78.22,78.29,78.21,78.22,45400.0,56.7086,56.7594,56.7014,56.7086,45400.0
2015-04-15 10:55:00,78.22,78.27,78.2,78.24,59300.0,56.7086,56.7449,56.6941,56.7231,59300.0
2015-04-15 11:00:00,78.25,78.28,78.23,78.28,22900.0,56.7304,56.7521,56.7159,56.7521,22900.0
2015-04-15 11:05:00,78.28,78.28,78.24,78.27,83900.0,56.7521,56.7521,56.7231,56.7449,83900.0
2015-04-15 11:10:00,78.26,78.28,78.24,78.26,51000.0,56.7376,56.7521,56.7231,56.7376,51000.0
2015-04-15 11:15:00,78.26,78.26,78.17,78.17,67900.0,56.7376,56.7376,56.6724,56.6724,67900.0
2015-04-15 11:20:00,78.16,78.17,78.12,78.12,36400.0,56.6651,56.6724,56.6361,56.6361,36400.0
2015-04-15 11:25:00,78.12,78.14,78.09,78.12,27400.0,56.6361,56.6506,56.6144,56.6361,27400.0
2015-04-15 11:30:00,78.12,78.13,78.0,78.02,132800.0,56.6361,56.6434,56.5491,56.5636,132800.0
2015-04-15 11:35:00,78.02,78.08,78.01,78.02,51300.0,56.5636,56.6071,56.5564,56.5636,51300.0
2015-04-15 11:40:00,78.02,78.05,78.0,78.02,116900.0,56.5636,56.5854,56.5491,56.5636,116900.0
2015-04-15 11:45:00,78.02,78.02,77.98,77.99,69400.0,56.5636,56.5636,56.5346,56.5419,69400.0
2015-04-15 11:50:00,78.0,78.08,78.0,78.08,140200.0,56.5491,56.6071,56.5491,56.6071,140200.0
2015-04-15 11:55:00,78.07,78.12,78.06,78.1,48900.0,56.5999,56.6361,56.5926,56.6216,48900.0
2015-04-15 12:00:00,78.1,78.13,78.03,78.03,48600.0,56.6216,56.6434,56.5709,56.5709,48600.0
2015-04-15 12:05:00,78.03,78.04,77.99,78.03,42700.0,56.5709,56.5781,56.5419,56.5709,42700.0
2015-04-15 12:10:00,78.02,78.04,78.0,78.0,27700.0,56.5636,56.5781,56.5491,56.5491,27700.0
2015-04-15 12:15:00,78.01,78.02,77.98,77.99,46500.0,56.5564,56.5636,56.5346,56.5419,46500.0
2015-04-15 12:20:00,77.99,78.01,77.93,77.95,108500.0,56.5419,56.5564,56.4984,56.5129,108500.0
2015-04-15 12:25:00,77.95,77.97,77.92,77.93,84800.0,56.5129,56.5274,56.4911,56.4984,84800.0
2015-04-15 12:30:00,77.92,77.95,77.88,77.89,62000.0,56.4911,56.5129,56.4622,56.4694,62000.0
2015-04-15 12:35:00,77.89,77.9,77.84,77.9,33000.0,56.4694,56.4767,56.4332,56.4767,33000.0
2015-04-15 12:40:00,77.9,77.92,77.83,77.87,29100.0,56.4767,56.4911,56.4259,56.4549,29100.0
2015-04-15 12:45:00,77.86,77.88,77.84,77.87,15500.0,56.4477,56.4622,56.4332,56.4549,15500.0
2015-04-15 12:50:00,77.86,77.87,77.74,77.78,105600.0,56.4477,56.4549,56.3607,56.3897,105600.0
2015-04-15 12:55:00,77.78,77.81,77.76,77.79,117300.0,56.3897,56.4114,56.3752,56.3969,117300.0
2015-04-15 13:00:00,77.79,77.8,77.75,77.76,22000.0,56.3969,56.4042,56.3679,56.3752,22000.0
2015-04-15 13:05:00,77.75,77.77,77.7,77.75,40800.0,56.3679,56.3824,56.3317,56.3679,40800.0
2015-04-15 13:10:00,77.75,77.79,77.73,77.78,67700.0,56.3679,56.3969,56.3534,56.3897,67700.0
2015-04-15 13:15:00,77.78,77.81,77.77,77.79,24900.0,56.3897,56.4114,56.3824,56.3969,24900.0
2015-04-15 13:20:00,77.79,77.8,77.77,77.79,18200.0,56.3969,56.4042,56.3824,56.3969,18200.0
2015-04-15 13:25:00,77.78,77.93,77.77,77.91,52400.0,56.3897,56.4984,56.3824,56.4839,52400.0
2015-04-15 13:30:00,77.91,77.93,77.84,77.87,91900.0,56.4839,56.4984,56.4332,56.4549,91900.0
2015-04-15 13:35:00,77.87,78.06,77.85,77.92,226500.0,56.4549,56.5926,56.4404,56.4911,226500.0
2015-04-15 13:40:00,77.91,77.96,77.9,77.95,69400.0,56.4839,56.5201,56.4767,56.5129,69400.0
2015-04-15 13:45:00,77.95,77.97,77.9,77.9,30100.0,56.5129,56.5274,56.4767,56.4767,30100.0
2015-04-15 13:50:00,77.9,77.98,77.9,77.96,120900.0,56.4767,56.5346,56.4767,56.5201,120900.0
2015-04-15 13:55:00,77.98,77.98,77.92,77.95,42300.0,56.5346,56.5346,56.4911,56.5129,42300.0
2015-04-15 14:00:00,77.95,77.99,77.94,77.96,35200.0,56.5129,56.5419,56.5056,56.5201,35200.0
2015-04-15 14:05:00,77.96,77.98,77.95,77.95,50100.0,56.5201,56.5346,56.5129,56.5129,50100.0
2015-04-15 14:10:00,77.95,77.97,77.87,77.88,26600.0,56.5129,56.5274,56.4549,56.4622,26600.0
2015-04-15 14:15:00,77.88,77.9,77.85,77.86,59300.0,56.4622,56.4767,56.4404,56.4477,59300.0
2015-04-15 14:20:00,77.87,77.89,77.83,77.84,59800.0,56.4549,56.4694,56.4259,56.4332,59800.0
2015-04-15 14:25:00,77.84,77.9,77.82,77.86,27800.0,56.4332,56.4767,56.4187,56.4477,27800.0
2015-04-15 14:30:00,77.86,77.89,77.82,77.82,36400.0,56.4477,56.4694,56.4187,56.4187,36400.0
2015-04-15 14:35:00,77.82,77.82,77.77,77.79,64600.0,56.4187,56.4187,56.3824,56.3969,64600.0
2015-04-15 14:40:00,77.79,77.8,77.77,77.79,31600.0,56.3969,56.4042,56.3824,56.3969,31600.0
2015-04-15 14:45:00,77.79,77.8,77.77,77.8,112200.0,56.3969,56.4042,56.3824,56.4042,112200.0
2015-04-15 14:50:00,77.8,77.82,77.77,77.78,171100.0,56.4042,56.4187,56.3824,56.3897,171100.0
2015-04-15 14:55:00,77.77,77.79,77.74,77.77,36500.0,56.3824,56.3969,56.3607,56.3824,36500.0
2015-04-15 15:00:00,77.77,77.81,77.75,77.8,85300.0,56.3824,56.4114,56.3679,56.4042,85300.0
2015-04-15 15:05:00,77.79,77.8,77.73,77.74,43800.0,56.3969,56.4042,56.3534,56.3607,43800.0
2015-04-15 15:10:00,77.75,77.77,77.72,77.73,62200.0,56.3679,56.3824,56.3462,56.3534,62200.0
2015-04-15 15:15:00,77.72,77.79,77.7,77.75,152500.0,56.3462,56.3969,56.3317,56.3679,152500.0
2015-04-15 15:20:00,77.75,77.77,77.73,77.74,90300.0,56.3679,56.3824,56.3534,56.3607,90300.0
2015-04-15 15:25:00,77.74,77.79,77.71,77.79,42300.0,56.3607,56.3969,56.3389,56.3969,42300.0
2015-04-15 15:30:00,77.78,77.8,77.76,77.76,133100.0,56.3897,56.4042,56.3752,56.3752,133100.0
2015-04-15 15:35:00,77.77,77.8,77.74,77.75,87300.0,56.3824,56.4042,56.3607,56.3679,87300.0
2015-04-15 15:40:00,77.75,77.77,77.7,77.73,110900.0,56.3679,56.3824,56.3317,56.3534,110900.0
2015-04-15 15:45:00,77.73,77.73,77.68,77.7,147200.0,56.3534,56.3534,56.3172,56.3317,147200.0
2015-04-15 15:50:00,77.7,77.74,77.68,77.68,292900.0,56.3317,56.3607,56.3172,56.3172,292900.0
2015-04-15 15:55:00,77.69,77.69,77.57,77.6,1164200.0,56.3244,56.3244,56.2374,56.2592,1164200.0
2015-04-16 09:30:00,77.37,77.47,77.26,77.29,163100.0,56.0924,56.1649,56.0127,56.0344,163100.0
2015-04-16 09:35:00,77.31,77.31,77.17,77.26,112300.0,56.0489,56.0489,55.9474,56.0127,112300.0
2015-04-16 09:40:00,77.25,77.31,77.21,77.29,96900.0,56.0054,56.0489,55.9764,56.0344,96900.0
2015-04-16 09:45:00,77.29,77.32,77.19,77.24,110900.0,56.0344,56.0562,55.9619,55.9982,110900.0
2015-04-16 09:50:00,77.24,77.24,77.15,77.21,91500.0,55.9982,55.9982,55.9329,55.9764,91500.0
2015-04-16 09:55:00,77.21,77.4,77.2,77.4,112300.0,55.9764,56.1142,55.9692,56.1142,112300.0
2015-04-16 10:00:00,77.4,77.6,77.39,77.51,144400.0,56.1142,56.2592,56.1069,56.1939,144400.0
2015-04-16 10:05:00,77.51,77.67,77.51,77.6,92100.0,56.1939,56.3099,56.1939,56.2592,92100.0
2015-04-16 10:10:00,77.6,77.78,77.6,77.64,86700.0,56.2592,56.3897,56.2592,56.2882,86700.0
2015-04-16 10:15:00,77.64,77.73,77.58,77.7,164700.0,56.2882,56.3534,56.2447,56.3317,164700.0
2015-04-16 10:20:00,77.7,77.7,77.62,77.65,40100.0,56.3317,56.3317,56.2737,56.2954,40100.0
2015-04-16 10:25:00,77.65,77.65,77.55,77.59,95100.0,56.2954,56.2954,56.2229,56.2519,95100.0
2015-04-16 10:30:00,77.59,77.62,77.56,77.61,76000.0,56.2519,56.2737,56.2302,56.2664,76000.0
2015-04-16 10:35:00,77.6,77.82,77.59,77.82,46800.0,56.2592,56.4187,56.2519,56.4187,46800.0
2015-04-16 10:40:00,77.82,77.86,77.77,77.85,89500.0,56.4187,56.4477,56.3824,56.4404,89500.0
2015-04-16 10:45:00,77.84,77.95,77.84,77.92,38000.0,56.4332,56.5129,56.4332,56.4911,38000.0
2015-04-16 10:50:00,77.92,77.93,77.86,77.9,84600.0,56.4911,56.4984,56.4477,56.4767,84600.0
2015-04-16 10:55:00,77.9,77.95,77.88,77.93,46500.0,56.4767,56.5129,56.4622,56.4984,46500.0
2015-04-16 11:00:00,77.93,77.93,77.83,77.84,50900.0,56.4984,56.4984,56.4259,56.4332,50900.0
2015-04-16 11:05:00,77.84,77.86,77.79,77.84,82500.0,56.4332,56.4477,56.3969,56.4332,82500.0
2015-04-16 11:10:00,77.86,77.95,77.86,77.94,76500.0,56.4477,56.5129,56.4477,56.5056,76500.0
2015-04-16 11:15:00,77.94,78.1,77.94,78.06,95600.0,56.5056,56.6216,56.5056,56.5926,95600.0
2015-04-16 11:20:00,78.06,78.14,78.04,78.04,87700.0,56.5926,56.6506,56.5781,56.5781,87700.0
2015-04-16 11:25:00,78.04,78.06,78.01,78.03,29600.0,56.5781,56.5926,56.5564,56.5709,29600.0
2015-04-16 11:30:00,78.03,78.06,77.96,78.0,36500.0,56.5709,56.5926,56.5201,56.5491,36500.0
2015-04-16 11:35:00,78.0,78.08,77.99,78.04,44500.0,56.5491,56.6071,56.5419,56.5781,44500.0
2015-04-16 11:40:00,78.03,78.03,77.91,77.92,39700.0,56.5709,56.5709,56.4839,56.4911,39700.0
2015-04-16 11:45:00,77.91,77.93,77.85,77.92,116000.0,56.4839,56.4984,56.4404,56.4911,116000.0
2015-04-16 11:50:00,77.92,77.92,77.86,77.91,99200.0,56.4911,56.4911,56.4477,56.4839,99200.0
2015-04-16 11:55:00,77.9,77.9,77.83,77.88,31100.0,56.4767,56.4767,56.4259,56.4622,31100.0
2015-04-16 12:00:00,77.89,77.93,77.88,77.9,33600.0,56.4694,56.4984,56.4622,56.4767,33600.0
2015-04-16 12:05:00,77.89,77.93,77.88,77.89,18500.0,56.4694,56.4984,56.4622,56.4694,18500.0
2015-04-16 12:10:00,77.89,77.89,77.81,77.87,35800.0,56.4694,56.4694,56.4114,56.4549,35800.0
2015-04-16 12:15:00,77.87,77.87,77.8,77.82,166700.0,56.4549,56.4549,56.4042,56.4187,166700.0
2015-04-16 12:20:00,77.81,77.84,77.8,77.81,20500.0,56.4114,56.4332,56.4042,56.4114,20500.0
2015-04-16 12:25:00,77.82,77.85,77.81,77.84,32400.0,56.4187,56.4404,56.4114,56.4332,32400.0
2015-04-16 12:30:00,77.85,77.91,77.84,77.9,24200.0,56.4404,56.4839,56.4332,56.4767,24200.0
2015-04-16 12:35:00,77.89,77.89,77.79,77.82,11000.0,56.4694,56.4694,56.3969,56.4187,11000.0
2015-04-16 12:40:00,77.8,77.84,77.78,77.83,30200.0,56.4042,56.4332,56.3897,56.4259,30200.0
2015-04-16 12:45:00,77.84,77.85,77.8,77.82,11200.0,56.4332,56.4404,56.4042,56.4187,11200.0
2015-04-16 12:50:00,77.83,77.86,77.78,77.8,41100.0,56.4259,56.4477,56.3897,56.4042,41100.0
2015-04-16 12:55:00,77.81,77.96,77.8,77.94,50000.0,56.4114,56.5201,56.4042,56.5056,50000.0
2015-04-16 13:00:00,77.94,77.97,77.9,77.95,92300.0,56.5056,56.5274,56.4767,56.5129,92300.0
2015-04-16 13:05:00,77.95,77.96,77.86,77.86,23000.0,56.5129,56.5201,56.4477,56.4477,23000.0
2015-04-16 13:10:00,77.87,77.89,77.84,77.89,15600.0,56.4549,56.4694,56.4332,56.4694,15600.0
2015-04-16 13:15:00,77.88,77.91,77.85,77.9,13700.0,56.4622,56.4839,56.4404,56.4767,13700.0
2015-04-16 13:20:00,77.9,77.9,77.84,77.86,37900.0,56.4767,56.4767,56.4332,56.4477,37900.0
2015-04-16 13:25:00,77.85,77.88,77.84,77.87,66500.0,56.4404,56.4622,56.4332,56.4549,66500.0
2015-04-16 13:30:00,77.88,77.88,77.83,77.84,24700.0,56.4622,56.4622,56.4259,56.4332,24700.0
2015-04-16 13:35:00,77.84,77.92,77.83,77.92,55900.0,56.4332,56.4911,56.4259,56.4911,55900.0
2015-04-16 13:40:00,77.92,77.98,77.91,77.98,30100.0,56.4911,56.5346,56.4839,56.5346,30100.0
2015-04-16 13:45:00,77.98,78.07,77.98,78.06,77900.0,56.5346,56.5999,56.5346,56.5926,77900.0
2015-04-16 13:50:00,78.07,78.08,78.03,78.04,21500.0,56.5999,56.6071,56.5709,56.5781,21500.0
2015-04-16 13:55:00,78.05,78.05,78.01,78.04,16500.0,56.5854,56.5854,56.5564,56.5781,16500.0
2015-04-16 14:00:00,78.04,78.07,78.02,78.06,23900.0,56.5781,56.5999,56.5636,56.5926,23900.0
2015-04-16 14:05:00,78.08,78.08,78.03,78.05,42300.0,56.6071,56.6071,56.5709,56.5854,42300.0
2015-04-16 14:10:00,78.06,78.08,78.02,78.04,19300.0,56.5926,56.6071,56.5636,56.5781,19300.0
2015-04-16 14:15:00,78.04,78.1,78.03,78.1,105900.0,56.5781,56.6216,56.5709,56.6216,105900.0
2015-04-16 14:20:00,78.09,78.13,78.07,78.13,73200.0,56.6144,56.6434,56.5999,56.6434,73200.0
2015-04-16 14:25:00,78.12,78.13,78.07,78.09,62600.0,56.6361,56.6434,56.5999,56.6144,62600.0
2015-04-16 14:30:00,78.09,78.12,78.03,78.06,56500.0,56.6144,56.6361,56.5709,56.5926,56500.0
2015-04-16 14:35:00,78.08,78.11,78.05,78.06,39100.0,56.6071,56.6289,56.5854,56.5926,39100.0
2015-04-16 14:40:00,78.07,78.08,77.99,78.01,93000.0,56.5999,56.6071,56.5419,56.5564,93000.0
2015-04-16 14:45:00,78.01,78.04,77.98,78.0,36900.0,56.5564,56.5781,56.5346,56.5491,36900.0
2015-04-16 14:50:00,78.0,78.04,77.99,78.01,42100.0,56.5491,56.5781,56.5419,56.5564,42100.0
2015-04-16 14:55:00,78.01,78.02,77.93,77.93,128800.0,56.5564,56.5636,56.4984,56.4984,128800.0
2015-04-16 15:00:00,77.94,77.96,77.93,77.95,45700.0,56.5056,56.5201,56.4984,56.5129,45700.0
2015-04-16 15:05:00,77.95,77.99,77.94,77.98,57700.0,56.5129,56.5419,56.5056,56.5346,57700.0
2015-04-16 15:10:00,77.98,77.99,77.91,77.94,157300.0,56.5346,56.5419,56.4839,56.5056,157300.0
2015-04-16 15:15:00,77.95,78.0,77.91,77.96,130400.0,56.5129,56.5491,56.4839,56.5201,130400.0
2015-04-16 15:20:00,77.96,77.98,77.93,77.94,65000.0,56.5201,56.5346,56.4984,56.5056,65000.0
2015-04-16 15:25:00,77.93,77.93,77.86,77.9,131500.0,56.4984,56.4984,56.4477,56.4767,131500.0
2015-04-16 15:30:00,77.9,77.91,77.85,77.89,125700.0,56.4767,56.4839,56.4404,56.4694,125700.0
2015-04-16 15:35:00,77.9,77.93,77.88,77.9,129100.0,56.4767,56.4984,56.4622,56.4767,129100.0
2015-04-16 15:40:00,77.9,77.94,77.86,77.92,345000.0,56.4767,56.5056,56.4477,56.4911,345000.0
2015-04-16 15:45:00,77.92,77.92,77.84,77.87,89900.0,56.4911,56.4911,56.4332,56.4549,89900.0
2015-04-16 15:50:00,77.87,77.89,77.86,77.88,178000.0,56.4549,56.4694,56.4477,56.4622,178000.0
2015-04-16 15:55:00,77.88,77.97,77.87,77.91,607600.0,56.4622,56.5274,56.4549,56.4839,607600.0
2015-04-17 09:30:00,77.5,77.68,77.5,77.68,118600.0,56.1867,56.3172,56.1867,56.3172,118600.0
2015-04-17 09:35:00,77.66,77.98,77.65,77.68,94200.0,56.3027,56.5346,56.2954,56.3172,94200.0
2015-04-17 09:40:00,77.68,77.68,77.41,77.52,286700.0,56.3172,56.3172,56.1214,56.2012,286700.0
2015-04-17 09:45:00,77.51,77.62,77.49,77.61,124900.0,56.1939,56.2737,56.1794,56.2664,124900.0
2015-04-17 09:50:00,77.6,77.62,77.53,77.6,70300.0,56.2592,56.2737,56.2084,56.2592,70300.0
2015-04-17 09:55:00,77.61,77.67,77.56,77.62,150800.0,56.2664,56.3099,56.2302,56.2737,150800.0
2015-04-17 10:00:00,77.61,77.62,77.48,77.5,95500.0,56.2664,56.2737,56.1722,56.1867,95500.0
2015-04-17 10:05:00,77.51,77.56,77.47,77.5,105100.0,56.1939,56.2302,56.1649,56.1867,105100.0
2015-04-17 10:10:00,77.51,77.56,77.45,77.48,54200.0,56.1939,56.2302,56.1504,56.1722,54200.0
2015-04-17 10:15:00,77.47,77.49,77.35,77.36,52900.0,56.1649,56.1794,56.0779,56.0852,52900.0
2015-04-17 10:20:00,77.36,77.4,77.31,77.38,128900.0,56.0852,56.1142,56.0489,56.0997,128900.0
2015-04-17 10:25:00,77.37,77.38,77.34,77.35,126600.0,56.0924,56.0997,56.0707,56.0779,126600.0
2015-04-17 10:30:00,77.34,77.41,77.29,77.39,123200.0,56.0707,56.1214,56.0344,56.1069,123200.0
2015-04-17 10:35:00,77.39,77.39,77.29,77.31,80900.0,56.1069,56.1069,56.0344,56.0489,80900.0
2015-04-17 10:40:00,77.3,77.34,77.28,77.3,73100.0,56.0417,56.0707,56.0272,56.0417,73100.0
2015-04-17 10:45:00,77.3,77.3,77.24,77.27,178300.0,56.0417,56.0417,55.9982,56.0199,178300.0
2015-04-17 10:50:00,77.28,77.28,77.19,77.22,127400.0,56.0272,56.0272,55.9619,55.9837,127400.0
2015-04-17 10:55:00,77.22,77.22,77.15,77.2,76600.0,55.9837,55.9837,55.9329,55.9692,76600.0
2015-04-17 11:00:00,77.2,77.21,77.07,77.1,97800.0,55.9692,55.9764,55.8749,55.8967,97800.0
2015-04-17 11:05:00,77.1,77.13,77.03,77.13,61500.0,55.8967,55.9184,55.8459,55.9184,61500.0
2015-04-17 11:10:00,77.12,77.27,77.11,77.2,199500.0,55.9112,56.0199,55.9039,55.9692,199500.0
2015-04-17 11:15:00,77.19,77.25,77.18,77.23,60500.0,55.9619,56.0054,55.9547,55.9909,60500.0
2015-04-17 11:20:00,77.23,77.34,77.23,77.29,58200.0,55.9909,56.0707,55.9909,56.0344,58200.0
2015-04-17 11:25:00,77.28,77.34,77.27,77.33,93100.0,56.0272,56.0707,56.0199,56.0634,93100.0
2015-04-17 11:30:00,77.33,77.38,77.27,77.29,35500.0,56.0634,56.0997,56.0199,56.0344,35500.0
2015-04-17 11:35:00,77.29,77.29,77.21,77.28,54000.0,56.0344,56.0344,55.9764,56.0272,54000.0
2015-04-17 11:40:00,77.28,77.37,77.28,77.36,60200.0,56.0272,56.0924,56.0272,56.0852,60200.0
2015-04-17 11:45:00,77.36,77.53,77.36,77.52,115400.0,56.0852,56.2084,56.0852,56.2012,115400.0
2015-04-17 11:50:00,77.52,77.53,77.39,77.43,66300.0,56.2012,56.2084,56.1069,56.1359,66300.0
2015-04-17 11:55:00,77.43,77.46,77.39,77.42,25400.0,56.1359,56.1577,56.1069,56.1287,25400.0
2015-04-17 12:00:00,77.41,77.5,77.41,77.5,119900.0,56.1214,56.1867,56.1214,56.1867,119900.0
2015-04-17 12:05:00,77.5,77.51,77.46,77.5,54300.0,56.1867,56.1939,56.1577,56.1867,54300.0
2015-04-17 12:10:00,77.51,77.63,77.51,77.63,85600.0,56.1939,56.2809,56.1939,56.2809,85600.0
2015-04-17 12:15:00,77.63,77.65,77.6,77.62,64900.0,56.2809,56.2954,56.2592,56.2737,64900.0
2015-04-17 12:20:00,77.63,77.69,77.6,77.67,124500.0,56.2809,56.3244,56.2592,56.3099,124500.0
2015-04-17 12:25:00,77.68,77.7,77.63,77.65,144700.0,56.3172,56.3317,56.2809,56.2954,144700.0
2015-04-17 12:30:00,77.63,77.66,77.57,77.6,17200.0,56.2809,56.3027,56.2374,56.2592,17200.0
2015-04-17 12:35:00,77.59,77.66,77.59,77.64,14800.0,56.2519,56.3027,56.2519,56.2882,14800.0
2015-04-17 12:40:00,77.63,77.64,77.61,77.61,14800.0,56.2809,56.2882,56.2664,56.2664,14800.0
2015-04-17 12:45:00,77.61,77.61,77.51,77.52,70900.0,56.2664,56.2664,56.1939,56.2012,70900.0
2015-04-17 12:50:00,77.52,77.57,77.49,77.57,222900.0,56.2012,56.2374,56.1794,56.2374,222900.0
2015-04-17 12:55:00,77.58,77.61,77.53,77.54,53400.0,56.2447,56.2664,56.2084,56.2157,53400.0
2015-04-17 13:00:00,77.53,77.61,77.52,77.57,25100.0,56.2084,56.2664,56.2012,56.2374,25100.0
2015-04-17 13:05:00,77.57,77.6,77.54,77.59,12200.0,56.2374,56.2592,56.2157,56.2519,12200.0
2015-04-17 13:10:00,77.6,77.6,77.53,77.53,13600.0,56.2592,56.2592,56.2084,56.2084,13600.0
2015-04-17 13:15:00,77.53,77.6,77.53,77.59,57400.0,56.2084,56.2592,56.2084,56.2519,57400.0
2015-04-17 13:20:00,77.61,77.68,77.59,77.66,83800.0,56.2664,56.3172,56.2519,56.3027,83800.0
2015-04-17 13:25:00,77.65,77.66,77.58,77.61,68800.0,56.2954,56.3027,56.2447,56.2664,68800.0
2015-04-17 13:30:00,77.59,77.59,77.52,77.57,35900.0,56.2519,56.2519,56.2012,56.2374,35900.0
2015-04-17 13:35:00,77.56,77.59,77.54,77.57,20800.0,56.2302,56.2519,56.2157,56.2374,20800.0
2015-04-17 13:40:00,77.56,77.56,77.48,77.56,54600.0,56.2302,56.2302,56.1722,56.2302,54600.0
2015-04-17 13:45:00,77.51,77.59,77.5,77.54,23300.0,56.1939,56.2519,56.1867,56.2157,23300.0
2015-04-17 13:50:00,77.55,77.56,77.43,77.43,62000.0,56.2229,56.2302,56.1359,56.1359,62000.0
2015-04-17 13:55:00,77.43,77.51,77.4,77.45,105900.0,56.1359,56.1939,56.1142,56.1504,105900.0
2015-04-17 14:00:00,77.46,77.51,77.44,77.44,30800.0,56.1577,56.1939,56.1432,56.1432,30800.0
2015-04-17 14:05:00,77.45,77.48,77.36,77.37,36600.0,56.1504,56.1722,56.0852,56.0924,36600.0
2015-04-17 14:10:00,77.36,77.39,77.33,77.36,33300.0,56.0852,56.1069,56.0634,56.0852,33300.0
2015-04-17 14:15:00,77.36,77.36,77.29,77.33,72200.0,56.0852,56.0852,56.0344,56.0634,72200.0
2015-04-17 14:20:00,77.32,77.33,77.3,77.33,27500.0,56.0562,56.0634,56.0417,56.0634,27500.0
2015-04-17 14:25:00,77.32,77.39,77.31,77.38,53100.0,56.0562,56.1069,56.0489,56.0997,53100.0
2015-04-17 14:30:00,77.38,77.41,77.32,77.34,79200.0,56.0997,56.1214,56.0562,56.0707,79200.0
2015-04-17 14:35:00,77.33,77.35,77.31,77.32,42700.0,56.0634,56.0779,56.0489,56.0562,42700.0
2015-04-17 14:40:00,77.32,77.37,77.31,77.36,43400.0,56.0562,56.0924,56.0489,56.0852,43400.0
2015-04-17 14:45:00,77.36,77.39,77.31,77.34,46600.0,56.0852,56.1069,56.0489,56.0707,46600.0
2015-04-17 14:50:00,77.34,77.36,77.3,77.34,61000.0,56.0707,56.0852,56.0417,56.0707,61000.0
2015-04-17 14:55:00,77.34,77.41,77.34,77.4,29000.0,56.0707,56.1214,56.0707,56.1142,29000.0
2015-04-17 15:00:00,77.39,77.41,77.37,77.4,29500.0,56.1069,56.1214,56.0924,56.1142,29500.0
2015-04-17 15:05:00,77.39,77.42,77.38,77.41,33700.0,56.1069,56.1287,56.0997,56.1214,33700.0
2015-04-17 15:10:00,77.41,77.44,77.39,77.44,31600.0,56.1214,56.1432,56.1069,56.1432,31600.0
2015-04-17 15:15:00,77.45,77.46,77.41,77.44,36100.0,56.1504,56.1577,56.1214,56.1432,36100.0
2015-04-17 15:20:00,77.45,77.45,77.38,77.43,46400.0,56.1504,56.1504,56.0997,56.1359,46400.0
2015-04-17 15:25:00,77.44,77.47,77.41,77.47,42300.0,56.1432,56.1649,56.1214,56.1649,42300.0
2015-04-17 15:30:00,77.47,77.59,77.47,77.58,186800.0,56.1649,56.2519,56.1649,56.2447,186800.0
2015-04-17 15:35:00,77.58,77.69,77.57,77.66,122800.0,56.2447,56.3244,56.2374,56.3027,122800.0
2015-04-17 15:40:00,77.66,77.66,77.56,77.56,214600.0,56.3027,56.3027,56.2302,56.2302,214600.0
2015-04-17 15:45:00,77.55,77.56,77.51,77.52,273600.0,56.2229,56.2302,56.1939,56.2012,273600.0
2015-04-17 15:50:00,77.51,77.53,77.48,77.51,110500.0,56.1939,56.2084,56.1722,56.1939,110500.0
2015-04-17 15:55:00,77.5,77.55,77.43,77.5,1421100.0,56.1867,56.2229,56.1359,56.1867,1421100.0
2015-04-20 09:30:00,77.79,77.89,77.41,77.41,342600.0,56.3969,56.4694,56.1214,56.1214,342600.0
2015-04-20 09:35:00,77.4,77.63,77.39,77.5,401900.0,56.1142,56.2809,56.1069,56.1867,401900.0
2015-04-20 09:40:00,77.5,77.54,77.37,77.39,262000.0,56.1867,56.2157,56.0924,56.1069,262000.0
2015-04-20 09:45:00,77.39,77.54,77.38,77.54,223700.0,56.1069,56.2157,56.0997,56.2157,223700.0
2015-04-20 09:50:00,77.55,77.77,77.54,77.69,144500.0,56.2229,56.3824,56.2157,56.3244,144500.0
2015-04-20 09:55:00,77.7,77.74,77.61,77.62,113100.0,56.3317,56.3607,56.2664,56.2737,113100.0
2015-04-20 10:00:00,77.63,77.63,77.52,77.56,203100.0,56.2809,56.2809,56.2012,56.2302,203100.0
2015-04-20 10:05:00,77.57,77.62,77.53,77.54,123200.0,56.2374,56.2737,56.2084,56.2157,123200.0
2015-04-20 10:10:00,77.54,77.54,77.45,77.46,135500.0,56.2157,56.2157,56.1504,56.1577,135500.0
2015-04-20 10:15:00,77.46,77.51,77.45,77.49,87300.0,56.1577,56.1939,56.1504,56.1794,87300.0
2015-04-20 10:20:00,77.5,77.51,77.45,77.51,147200.0,56.1867,56.1939,56.1504,56.1939,147200.0
2015-04-20 10:25:00,77.5,77.62,77.5,77.61,74000.0,56.1867,56.2737,56.1867,56.2664,74000.0
2015-04-20 10:30:00,77.62,77.62,77.54,77.54,52200.0,56.2737,56.2737,56.2157,56.2157,52200.0
2015-04-20 10:35:00,77.55,77.57,77.48,77.53,68900.0,56.2229,56.2374,56.1722,56.2084,68900.0
2015-04-20 10:40:00,77.52,77.53,77.46,77.46,66600.0,56.2012,56.2084,56.1577,56.1577,66600.0
2015-04-20 10:45:00,77.46,77.48,77.43,77.45,41200.0,56.1577,56.1722,56.1359,56.1504,41200.0
2015-04-20 10:50:00,77.45,77.49,77.44,77.46,58700.0,56.1504,56.1794,56.1432,56.1577,58700.0
2015-04-20 10:55:00,77.47,77.53,77.45,77.49,65900.0,56.1649,56.2084,56.1504,56.1794,65900.0
2015-04-20 11:00:00,77.5,77.63,77.5,77.62,35600.0,56.1867,56.2809,56.1867,56.2737,35600.0
2015-04-20 11:05:00,77.62,77.7,77.61,77.7,26000.0,56.2737,56.3317,56.2664,56.3317,26000.0
2015-04-20 11:10:00,77.7,77.71,77.58,77.59,41700.0,56.3317,56.3389,56.2447,56.2519,41700.0
2015-04-20 11:15:00,77.58,77.61,77.54,77.54,36900.0,56.2447,56.2664,56.2157,56.2157,36900.0
2015-04-20 11:20:00,77.54,77.58,77.54,77.58,22100.0,56.2157,56.2447,56.2157,56.2447,22100.0
2015-04-20 11:25:00,77.58,77.68,77.57,77.68,48300.0,56.2447,56.3172,56.2374,56.3172,48300.0
2015-04-20 11:30:00,77.68,77.74,77.68,77.71,106900.0,56.3172,56.3607,56.3172,56.3389,106900.0
2015-04-20 11:35:00,77.72,77.76,77.71,77.72,155200.0,56.3462,56.3752,56.3389,56.3462,155200.0
2015-04-20 11:40:00,77.73,77.85,77.72,77.77,180000.0,56.3534,56.4404,56.3462,56.3824,180000.0
2015-04-20 11:45:00,77.77,77.85,77.77,77.85,55500.0,56.3824,56.4404,56.3824,56.4404,55500.0
2015-04-20 11:50:00,77.86,77.92,77.85,77.92,45500.0,56.4477,56.4911,56.4404,56.4911,45500.0
2015-04-20 11:55:00,77.92,77.94,77.86,77.86,42500.0,56.4911,56.5056,56.4477,56.4477,42500.0
2015-04-20 12:00:00,77.87,78.0,77.87,77.92,114700.0,56.4549,56.5491,56.4549,56.4911,114700.0
2015-04-20 12:05:00,77.92,77.92,77.78,77.78,59300.0,56.4911,56.4911,56.3897,56.3897,59300.0
2015-04-20 12:10:00,77.77,77.89,77.77,77.89,42700.0,56.3824,56.4694,56.3824,56.4694,42700.0
2015-04-20 12:15:00,77.89,77.9,77.83,77.84,65800.0,56.4694,56.4767,56.4259,56.4332,65800.0
2015-04-20 12:20:00,77.84,77.85,77.79,77.82,41700.0,56.4332,56.4404,56.3969,56.4187,41700.0
2015-04-20 12:25:00,77.82,77.84,77.78,77.78,20800.0,56.4187,56.4332,56.3897,56.3897,20800.0
2015-04-20 12:30:00,77.78,77.78,77.72,77.72,40700.0,56.3897,56.3897,56.3462,56.3462,40700.0
2015-04-20 12:35:00,77.72,77.72,77.68,77.69,18700.0,56.3462,56.3462,56.3172,56.3244,18700.0
2015-04-20 12:40:00,77.69,77.69,77.66,77.67,33900.0,56.3244,56.3244,56.3027,56.3099,33900.0
2015-04-20 12:45:00,77.65,77.66,77.63,77.63,20100.0,56.2954,56.3027,56.2809,56.2809,20100.0
2015-04-20 12:50:00,77.63,77.72,77.63,77.69,110400.0,56.2809,56.3462,56.2809,56.3244,110400.0
2015-04-20 12:55:00,77.68,77.69,77.62,77.68,202200.0,56.3172,56.3244,56.2737,56.3172,202200.0
2015-04-20 13:00:00,77.69,77.7,77.64,77.68,44500.0,56.3244,56.3317,56.2882,56.3172,44500.0
2015-04-20 13:05:00,77.67,77.69,77.6,77.65,67200.0,56.3099,56.3244,56.2592,56.2954,67200.0
2015-04-20 13:10:00,77.64,77.65,77.59,77.6,47000.0,56.2882,56.2954,56.2519,56.2592,47000.0
2015-04-20 13:15:00,77.6,77.62,77.56,77.62,68300.0,56.2592,56.2737,56.2302,56.2737,68300.0
2015-04-20 13:20:00,77.61,77.64,77.56,77.58,57700.0,56.2664,56.2882,56.2302,56.2447,57700.0
2015-04-20 13:25:00,77.56,77.59,77.55,77.57,19900.0,56.2302,56.2519,56.2229,56.2374,19900.0
2015-04-20 13:30:00,77.57,77.58,77.54,77.57,47300.0,56.2374,56.2447,56.2157,56.2374,47300.0
2015-04-20 13:35:00,77.57,77.68,77.56,77.63,35700.0,56.2374,56.3172,56.2302,56.2809,35700.0
2015-04-20 13:40:00,77.62,77.62,77.56,77.58,27300.0,56.2737,56.2737,56.2302,56.2447,27300.0
2015-04-20 13:45:00,77.57,77.61,77.55,77.57,45700.0,56.2374,56.2664,56.2229,56.2374,45700.0
2015-04-20 13:50:00,77.58,77.58,77.55,77.56,35300.0,56.2447,56.2447,56.2229,56.2302,35300.0
2015-04-20 13:55:00,77.55,77.59,77.54,77.57,27800.0,56.2229,56.2519,56.2157,56.2374,27800.0
2015-04-20 14:00:00,77.56,77.61,77.56,77.59,29100.0,56.2302,56.2664,56.2302,56.2519,29100.0
2015-04-20 14:05:00,77.59,77.62,77.58,77.59,42500.0,56.2519,56.2737,56.2447,56.2519,42500.0
2015-04-20 14:10:00,77.59,77.61,77.55,77.56,77100.0,56.2519,56.2664,56.2229,56.2302,77100.0
2015-04-20 14:15:00,77.56,77.58,77.52,77.52,62000.0,56.2302,56.2447,56.2012,56.2012,62000.0
2015-04-20 14:20:00,77.53,77.57,77.52,77.52,57400.0,56.2084,56.2374,56.2012,56.2012,57400.0
2015-04-20 14:25:00,77.52,77.55,77.5,77.52,55200.0,56.2012,56.2229,56.1867,56.2012,55200.0
2015-04-20 14:30:00,77.52,77.53,77.49,77.52,86300.0,56.2012,56.2084,56.1794,56.2012,86300.0
2015-04-20 14:35:00,77.52,77.59,77.52,77.58,52200.0,56.2012,56.2519,56.2012,56.2447,52200.0
2015-04-20 14:40:00,77.58,77.6,77.56,77.58,35500.0,56.2447,56.2592,56.2302,56.2447,35500.0
2015-04-20 14:45:00,77.57,77.61,77.56,77.57,39200.0,56.2374,56.2664,56.2302,56.2374,39200.0
2015-04-20 14:50:00,77.57,77.59,77.54,77.57,48400.0,56.2374,56.2519,56.2157,56.2374,48400.0
2015-04-20 14:55:00,77.57,77.58,77.54,77.57,60600.0,56.2374,56.2447,56.2157,56.2374,60600.0
2015-04-20 15:00:00,77.57,77.58,77.53,77.56,57200.0,56.2374,56.2447,56.2084,56.2302,57200.0
2015-04-20 15:05:00,77.56,77.61,77.56,77.59,52200.0,56.2302,56.2664,56.2302,56.2519,52200.0
2015-04-20 15:10:00,77.6,77.61,77.57,77.58,64400.0,56.2592,56.2664,56.2374,56.2447,64400.0
2015-04-20 15:15:00,77.58,77.61,77.58,77.59,36700.0,56.2447,56.2664,56.2447,56.2519,36700.0
2015-04-20 15:20:00,77.6,77.62,77.57,77.58,86400.0,56.2592,56.2737,56.2374,56.2447,86400.0
2015-04-20 15:25:00,77.58,77.58,77.56,77.56,56200.0,56.2447,56.2447,56.2302,56.2302,56200.0
2015-04-20 15:30:00,77.55,77.61,77.55,77.57,83800.0,56.2229,56.2664,56.2229,56.2374,83800.0
2015-04-20 15:35:00,77.57,77.58,77.55,77.55,64300.0,56.2374,56.2447,56.2229,56.2229,64300.0
2015-04-20 15:40:00,77.55,77.6,77.55,77.58,98500.0,56.2229,56.2592,56.2229,56.2447,98500.0
2015-04-20 15:45:00,77.59,77.65,77.58,77.63,131600.0,56.2519,56.2954,56.2447,56.2809,131600.0
2015-04-20 15:50:00,77.63,77.64,77.59,77.59,343800.0,56.2809,56.2882,56.2519,56.2519,343800.0
2015-04-20 15:55:00,77.6,77.67,77.58,77.59,1188500.0,56.2592,56.3099,56.2447,56.2519,1188500.0
2015-04-21 09:30:00,77.8,78.12,77.74,78.06,241100.0,56.4042,56.6361,56.3607,56.5926,241100.0
2015-04-21 09:35:00,78.06,78.17,78.04,78.08,168600.0,56.5926,56.6724,56.5781,56.6071,168600.0
2015-04-21 09:40:00,78.08,78.08,77.91,77.92,131500.0,56.6071,56.6071,56.4839,56.4911,131500.0
2015-04-21 09:45:00,77.94,78.02,77.92,78.0,63100.0,56.5056,56.5636,56.4911,56.5491,63100.0
2015-04-21 09:50:00,78.03,78.05,77.94,77.96,155400.0,56.5709,56.5854,56.5056,56.5201,155400.0
2015-04-21 09:55:00,77.97,78.01,77.91,77.94,57200.0,56.5274,56.5564,56.4839,56.5056,57200.0
2015-04-21 10:00:00,77.94,78.07,77.94,78.03,86900.0,56.5056,56.5999,56.5056,56.5709,86900.0
2015-04-21 10:05:00,78.03,78.04,77.91,77.96,114700.0,56.5709,56.5781,56.4839,56.5201,114700.0
2015-04-21 10:10:00,77.96,78.04,77.92,77.93,117700.0,56.5201,56.5781,56.4911,56.4984,117700.0
2015-04-21 10:15:00,77.92,77.98,77.88,77.96,49100.0,56.4911,56.5346,56.4622,56.5201,49100.0
2015-04-21 10:20:00,77.95,77.98,77.89,77.98,85700.0,56.5129,56.5346,56.4694,56.5346,85700.0
2015-04-21 10:25:00,77.98,77.98,77.88,77.89,45700.0,56.5346,56.5346,56.4622,56.4694,45700.0
2015-04-21 10:30:00,77.89,77.91,77.85,77.88,89500.0,56.4694,56.4839,56.4404,56.4622,89500.0
2015-04-21 10:35:00,77.88,77.94,77.84,77.87,94700.0,56.4622,56.5056,56.4332,56.4549,94700.0
2015-04-21 10:40:00,77.88,77.89,77.79,77.87,67000.0,56.4622,56.4694,56.3969,56.4549,67000.0
2015-04-21 10:45:00,77.87,77.94,77.87,77.89,47600.0,56.4549,56.5056,56.4549,56.4694,47600.0
2015-04-21 10:50:00,77.9,77.95,77.89,77.89,48400.0,56.4767,56.5129,56.4694,56.4694,48400.0
2015-04-21 10:55:00,77.89,77.94,77.87,77.88,34700.0,56.4694,56.5056,56.4549,56.4622,34700.0
2015-04-21 11:00:00,77.88,77.94,77.84,77.92,47100.0,56.4622,56.5056,56.4332,56.4911,47100.0
2015-04-21 11:05:00,77.93,77.94,77.88,77.88,28400.0,56.4984,56.5056,56.4622,56.4622,28400.0
2015-04-21 11:10:00,77.88,77.91,77.81,77.83,44700.0,56.4622,56.4839,56.4114,56.4259,44700.0
2015-04-21 11:15:00,77.83,77.87,77.78,77.78,50000.0,56.4259,56.4549,56.3897,56.3897,50000.0
2015-04-21 11:20:00,77.79,77.81,77.74,77.78,57000.0,56.3969,56.4114,56.3607,56.3897,57000.0
2015-04-21 11:25:00,77.77,77.86,77.75,77.79,64400.0,56.3824,56.4477,56.3679,56.3969,64400.0
2015-04-21 11:30:00,77.77,77.83,77.77,77.78,37700.0,56.3824,56.4259,56.3824,56.3897,37700.0
2015-04-21 11:35:00,77.78,77.79,77.67,77.67,69200.0,56.3897,56.3969,56.3099,56.3099,69200.0
2015-04-21 11:40:00,77.66,77.66,77.58,77.59,61500.0,56.3027,56.3027,56.2447,56.2519,61500.0
2015-04-21 11:45:00,77.59,77.59,77.51,77.57,48600.0,56.2519,56.2519,56.1939,56.2374,48600.0
2015-04-21 11:50:00,77.58,77.58,77.52,77.56,126900.0,56.2447,56.2447,56.2012,56.2302,126900.0
2015-04-21 11:55:00,77.56,77.57,77.5,77.52,68500.0,56.2302,56.2374,56.1867,56.2012,68500.0
2015-04-21 12:00:00,77.53,77.65,77.52,77.65,44600.0,56.2084,56.2954,56.2012,56.2954,44600.0
2015-04-21 12:05:00,77.65,77.75,77.65,77.75,40600.0,56.2954,56.3679,56.2954,56.3679,40600.0
2015-04-21 12:10:00,77.75,77.78,77.73,77.77,32800.0,56.3679,56.3897,56.3534,56.3824,32800.0
2015-04-21 12:15:00,77.77,77.78,77.71,77.72,46100.0,56.3824,56.3897,56.3389,56.3462,46100.0
2015-04-21 12:20:00,77.72,77.73,77.69,77.69,26700.0,56.3462,56.3534,56.3244,56.3244,26700.0
2015-04-21 12:25:00,77.69,77.78,77.69,77.76,50000.0,56.3244,56.3897,56.3244,56.3752,50000.0
2015-04-21 12:30:00,77.76,77.76,77.72,77.75,36100.0,56.3752,56.3752,56.3462,56.3679,36100.0
2015-04-21 12:35:00,77.75,77.79,77.74,77.76,53600.0,56.3679,56.3969,56.3607,56.3752,53600.0
2015-04-21 12:40:00,77.76,77.76,77.7,77.71,70100.0,56.3752,56.3752,56.3317,56.3389,70100.0
2015-04-21 12:45:00,77.72,77.72,77.63,77.68,85700.0,56.3462,56.3462,56.2809,56.3172,85700.0
2015-04-21 12:50:00,77.68,77.7,77.66,77.67,46500.0,56.3172,56.3317,56.3027,56.3099,46500.0
2015-04-21 12:55:00,77.67,77.76,77.67,77.75,26600.0,56.3099,56.3752,56.3099,56.3679,26600.0
2015-04-21 13:00:00,77.74,77.78,77.74,77.77,25600.0,56.3607,56.3897,56.3607,56.3824,25600.0
2015-04-21 13:05:00,77.77,77.77,77.72,77.73,68600.0,56.3824,56.3824,56.3462,56.3534,68600.0
2015-04-21 13:10:00,77.73,77.83,77.72,77.81,52500.0,56.3534,56.4259,56.3462,56.4114,52500.0
2015-04-21 13:15:00,77.81,77.84,77.8,77.81,39700.0,56.4114,56.4332,56.4042,56.4114,39700.0
2015-04-21 13:20:00,77.8,77.82,77.78,77.81,29400.0,56.4042,56.4187,56.3897,56.4114,29400.0
2015-04-21 13:25:00,77.81,77.82,77.76,77.79,39200.0,56.4114,56.4187,56.3752,56.3969,39200.0
2015-04-21 13:30:00,77.79,77.8,77.74,77.77,37400.0,56.3969,56.4042,56.3607,56.3824,37400.0
2015-04-21 13:35:00,77.76,77.81,77.72,77.78,91900.0,56.3752,56.4114,56.3462,56.3897,91900.0
2015-04-21 13:40:00,77.78,77.82,77.76,77.78,32900.0,56.3897,56.4187,56.3752,56.3897,32900.0
2015-04-21 13:45:00,77.79,77.79,77.72,77.73,37300.0,56.3969,56.3969,56.3462,56.3534,37300.0
2015-04-21 13:50:00,77.73,77.75,77.71,77.74,50500.0,56.3534,56.3679,56.3389,56.3607,50500.0
2015-04-21 13:55:00,77.73,77.75,77.69,77.69,42500.0,56.3534,56.3679,56.3244,56.3244,42500.0
2015-04-21 14:00:00,77.69,77.72,77.65,77.71,34200.0,56.3244,56.3462,56.2954,56.3389,34200.0
2015-04-21 14:05:00,77.72,77.74,77.69,77.71,67200.0,56.3462,56.3607,56.3244,56.3389,67200.0
2015-04-21 14:10:00,77.71,77.73,77.69,77.73,37900.0,56.3389,56.3534,56.3244,56.3534,37900.0
2015-04-21 14:15:00,77.72,77.75,77.68,77.69,34600.0,56.3462,56.3679,56.3172,56.3244,34600.0
2015-04-21 14:20:00,77.69,77.7,77.67,77.7,28100.0,56.3244,56.3317,56.3099,56.3317,28100.0
2015-04-21 14:25:00,77.69,77.72,77.68,77.69,65300.0,56.3244,56.3462,56.3172,56.3244,65300.0
2015-04-21 14:30:00,77.7,77.71,77.67,77.69,25800.0,56.3317,56.3389,56.3099,56.3244,25800.0
2015-04-21 14:35:00,77.69,77.73,77.69,77.71,45100.0,56.3244,56.3534,56.3244,56.3389,45100.0
2015-04-21 14:40:00,77.71,77.73,77.7,77.73,33400.0,56.3389,56.3534,56.3317,56.3534,33400.0
2015-04-21 14:45:00,77.73,77.75,77.72,77.73,36700.0,56.3534,56.3679,56.3462,56.3534,36700.0
2015-04-21 14:50:00,77.74,77.74,77.7,77.73,109800.0,56.3607,56.3607,56.3317,56.3534,109800.0
2015-04-21 14:55:00,77.73,77.74,77.7,77.71,76800.0,56.3534,56.3607,56.3317,56.3389,76800.0
2015-04-21 15:00:00,77.72,77.73,77.7,77.7,73800.0,56.3462,56.3534,56.3317,56.3317,73800.0
2015-04-21 15:05:00,77.7,77.75,77.7,77.73,100000.0,56.3317,56.3679,56.3317,56.3534,100000.0
2015-04-21 15:10:00,77.73,77.74,77.67,77.69,142800.0,56.3534,56.3607,56.3099,56.3244,142800.0
2015-04-21 15:15:00,77.68,77.69,77.63,77.65,180100.0,56.3172,56.3244,56.2809,56.2954,180100.0
2015-04-21 15:20:00,77.65,77.7,77.64,77.68,127900.0,56.2954,56.3317,56.2882,56.3172,127900.0
2015-04-21 15:25:00,77.69,77.71,77.66,77.7,55700.0,56.3244,56.3389,56.3027,56.3317,55700.0
2015-04-21 15:30:00,77.7,77.74,77.67,77.71,111400.0,56.3317,56.3607,56.3099,56.3389,111400.0
2015-04-21 15:35:00,77.71,77.76,77.68,77.73,90600.0,56.3389,56.3752,56.3172,56.3534,90600.0
2015-04-21 15:40:00,77.74,77.74,77.65,77.67,205300.0,56.3607,56.3607,56.2954,56.3099,205300.0
2015-04-21 15:45:00,77.67,77.67,77.62,77.63,89700.0,56.3099,56.3099,56.2737,56.2809,89700.0
2015-04-21 15:50:00,77.63,77.69,77.62,77.68,109500.0,56.2809,56.3244,56.2737,56.3172,109500.0
2015-04-21 15:55:00,77.68,77.73,77.65,77.66,420200.0,56.3172,56.3534,56.2954,56.3027,420200.0
2015-04-22 09:30:00,77.8,77.91,77.68,77.83,146200.0,56.4042,56.4839,56.3172,56.4259,146200.0
2015-04-22 09:35:00,77.82,77.87,77.74,77.79,183200.0,56.4187,56.4549,56.3607,56.3969,183200.0
2015-04-22 09:40:00,77.78,77.91,77.78,77.84,98300.0,56.3897,56.4839,56.3897,56.4332,98300.0
2015-04-22 09:45:00,77.84,77.95,77.77,77.94,144800.0,56.4332,56.5129,56.3824,56.5056,144800.0
2015-04-22 09:50:00,77.94,78.01,77.9,77.97,91800.0,56.5056,56.5564,56.4767,56.5274,91800.0
2015-04-22 09:55:00,77.98,78.05,77.86,78.03,209000.0,56.5346,56.5854,56.4477,56.5709,209000.0
2015-04-22 10:00:00,78.04,78.12,77.99,77.99,154800.0,56.5781,56.6361,56.5419,56.5419,154800.0
2015-04-22 10:05:00,78.0,78.13,77.99,78.07,144600.0,56.5491,56.6434,56.5419,56.5999,144600.0
2015-04-22 10:10:00,78.06,78.1,77.95,78.02,164700.0,56.5926,56.6216,56.5129,56.5636,164700.0
2015-04-22 10:15:00,78.02,78.02,77.91,78.01,104400.0,56.5636,56.5636,56.4839,56.5564,104400.0
2015-04-22 10:20:00,78.0,78.04,77.88,77.89,67000.0,56.5491,56.5781,56.4622,56.4694,67000.0
2015-04-22 10:25:00,77.89,77.94,77.86,77.88,95300.0,56.4694,56.5056,56.4477,56.4622,95300.0
2015-04-22 10:30:00,77.88,77.88,77.79,77.79,65100.0,56.4622,56.4622,56.3969,56.3969,65100.0
2015-04-22 10:35:00,77.8,77.84,77.7,77.71,48700.0,56.4042,56.4332,56.3317,56.3389,48700.0
2015-04-22 10:40:00,77.72,77.86,77.68,77.82,61200.0,56.3462,56.4477,56.3172,56.4187,61200.0
2015-04-22 10:45:00,77.83,77.89,77.79,77.85,54300.0,56.4259,56.4694,56.3969,56.4404,54300.0
2015-04-22 10:50:00,77.86,77.96,77.85,77.91,62800.0,56.4477,56.5201,56.4404,56.4839,62800.0
2015-04-22 10:55:00,77.92,77.94,77.81,77.82,44400.0,56.4911,56.5056,56.4114,56.4187,44400.0
2015-04-22 11:00:00,77.82,77.85,77.71,77.73,72600.0,56.4187,56.4404,56.3389,56.3534,72600.0
2015-04-22 11:05:00,77.73,77.75,77.7,77.75,80700.0,56.3534,56.3679,56.3317,56.3679,80700.0
2015-04-22 11:10:00,77.76,77.79,77.72,77.72,26500.0,56.3752,56.3969,56.3462,56.3462,26500.0
2015-04-22 11:15:00,77.72,77.79,77.69,77.72,36600.0,56.3462,56.3969,56.3244,56.3462,36600.0
2015-04-22 11:20:00,77.71,77.8,77.71,77.73,56900.0,56.3389,56.4042,56.3389,56.3534,56900.0
2015-04-22 11:25:00,77.73,77.82,77.72,77.8,44300.0,56.3534,56.4187,56.3462,56.4042,44300.0
2015-04-22 11:30:00,77.8,77.89,77.79,77.89,151300.0,56.4042,56.4694,56.3969,56.4694,151300.0
2015-04-22 11:35:00,77.89,77.89,77.85,77.85,116300.0,56.4694,56.4694,56.4404,56.4404,116300.0
2015-04-22 11:40:00,77.86,77.89,77.82,77.84,104000.0,56.4477,56.4694,56.4187,56.4332,104000.0
2015-04-22 11:45:00,77.84,77.92,77.84,77.92,105600.0,56.4332,56.4911,56.4332,56.4911,105600.0
2015-04-22 11:50:00,77.92,77.97,77.9,77.92,53600.0,56.4911,56.5274,56.4767,56.4911,53600.0
2015-04-22 11:55:00,77.92,78.01,77.92,78.01,18600.0,56.4911,56.5564,56.4911,56.5564,18600.0
2015-04-22 12:00:00,78.02,78.02,77.9,77.92,52300.0,56.5636,56.5636,56.4767,56.4911,52300.0
2015-04-22 12:05:00,77.92,77.92,77.87,77.89,21100.0,56.4911,56.4911,56.4549,56.4694,21100.0
2015-04-22 12:10:00,77.88,77.88,77.84,77.86,21800.0,56.4622,56.4622,56.4332,56.4477,21800.0
2015-04-22 12:15:00,77.86,77.89,77.81,77.83,28000.0,56.4477,56.4694,56.4114,56.4259,28000.0
2015-04-22 12:20:00,77.84,77.87,77.82,77.83,18900.0,56.4332,56.4549,56.4187,56.4259,18900.0
2015-04-22 12:25:00,77.84,77.85,77.74,77.75,68800.0,56.4332,56.4404,56.3607,56.3679,68800.0
2015-04-22 12:30:00,77.76,77.78,77.7,77.71,26500.0,56.3752,56.3897,56.3317,56.3389,26500.0
2015-04-22 12:35:00,77.72,77.77,77.7,77.75,38500.0,56.3462,56.3824,56.3317,56.3679,38500.0
2015-04-22 12:40:00,77.74,77.76,77.73,77.74,7900.0,56.3607,56.3752,56.3534,56.3607,7900.0
2015-04-22 12:45:00,77.74,77.78,77.73,77.78,41600.0,56.3607,56.3897,56.3534,56.3897,41600.0
2015-04-22 12:50:00,77.77,77.77,77.73,77.74,36200.0,56.3824,56.3824,56.3534,56.3607,36200.0
2015-04-22 12:55:00,77.74,77.75,77.7,77.72,26100.0,56.3607,56.3679,56.3317,56.3462,26100.0
2015-04-22 13:00:00,77.72,77.77,77.72,77.77,21100.0,56.3462,56.3824,56.3462,56.3824,21100.0
2015-04-22 13:05:00,77.77,77.81,77.76,77.8,14500.0,56.3824,56.4114,56.3752,56.4042,14500.0
2015-04-22 13:10:00,77.8,77.8,77.75,77.77,26600.0,56.4042,56.4042,56.3679,56.3824,26600.0
2015-04-22 13:15:00,77.78,77.8,77.71,77.73,26000.0,56.3897,56.4042,56.3389,56.3534,26000.0
2015-04-22 13:20:00,77.73,77.76,77.71,77.74,11900.0,56.3534,56.3752,56.3389,56.3607,11900.0
2015-04-22 13:25:00,77.73,77.77,77.72,77.74,9000.0,56.3534,56.3824,56.3462,56.3607,9000.0
2015-04-22 13:30:00,77.74,77.77,77.72,77.74,51700.0,56.3607,56.3824,56.3462,56.3607,51700.0
2015-04-22 13:35:00,77.74,77.75,77.71,77.71,17300.0,56.3607,56.3679,56.3389,56.3389,17300.0
2015-04-22 13:40:00,77.72,77.75,77.71,77.74,19500.0,56.3462,56.3679,56.3389,56.3607,19500.0
2015-04-22 13:45:00,77.74,77.75,77.71,77.73,14600.0,56.3607,56.3679,56.3389,56.3534,14600.0
2015-04-22 13:50:00,77.72,77.74,77.67,77.68,56900.0,56.3462,56.3607,56.3099,56.3172,56900.0
2015-04-22 13:55:00,77.68,77.68,77.61,77.65,40400.0,56.3172,56.3172,56.2664,56.2954,40400.0
2015-04-22 14:00:00,77.64,77.68,77.64,77.68,32600.0,56.2882,56.3172,56.2882,56.3172,32600.0
2015-04-22 14:05:00,77.68,77.76,77.68,77.74,17700.0,56.3172,56.3752,56.3172,56.3607,17700.0
2015-04-22 14:10:00,77.75,77.76,77.74,77.75,58700.0,56.3679,56.3752,56.3607,56.3679,58700.0
2015-04-22 14:15:00,77.75,77.82,77.74,77.8,59800.0,56.3679,56.4187,56.3607,56.4042,59800.0
2015-04-22 14:20:00,77.8,77.83,77.79,77.82,18800.0,56.4042,56.4259,56.3969,56.4187,18800.0
2015-04-22 14:25:00,77.82,77.83,77.79,77.81,28100.0,56.4187,56.4259,56.3969,56.4114,28100.0
2015-04-22 14:30:00,77.81,77.86,77.8,77.85,10500.0,56.4114,56.4477,56.4042,56.4404,10500.0
2015-04-22 14:35:00,77.86,77.87,77.82,77.85,14800.0,56.4477,56.4549,56.4187,56.4404,14800.0
2015-04-22 14:40:00,77.85,77.86,77.82,77.82,76600.0,56.4404,56.4477,56.4187,56.4187,76600.0
2015-04-22 14:45:00,77.82,77.84,77.81,77.82,71900.0,56.4187,56.4332,56.4114,56.4187,71900.0
2015-04-22 14:50:00,77.82,77.84,77.74,77.75,226600.0,56.4187,56.4332,56.3607,56.3679,226600.0
2015-04-22 14:55:00,77.74,77.74,77.69,77.7,136000.0,56.3607,56.3607,56.3244,56.3317,136000.0
2015-04-22 15:00:00,77.71,77.78,77.69,77.76,44300.0,56.3389,56.3897,56.3244,56.3752,44300.0
2015-04-22 15:05:00,77.76,77.76,77.72,77.73,39100.0,56.3752,56.3752,56.3462,56.3534,39100.0
2015-04-22 15:10:00,77.73,77.75,77.73,77.74,18500.0,56.3534,56.3679,56.3534,56.3607,18500.0
2015-04-22 15:15:00,77.75,77.76,77.71,77.71,88600.0,56.3679,56.3752,56.3389,56.3389,88600.0
2015-04-22 15:20:00,77.71,77.76,77.71,77.76,69300.0,56.3389,56.3752,56.3389,56.3752,69300.0
2015-04-22 15:25:00,77.75,77.77,77.74,77.75,59500.0,56.3679,56.3824,56.3607,56.3679,59500.0
2015-04-22 15:30:00,77.75,77.77,77.7,77.73,110700.0,56.3679,56.3824,56.3317,56.3534,110700.0
2015-04-22 15:35:00,77.73,77.75,77.69,77.74,109400.0,56.3534,56.3679,56.3244,56.3607,109400.0
2015-04-22 15:40:00,77.73,77.76,77.71,77.73,39100.0,56.3534,56.3752,56.3389,56.3534,39100.0
2015-04-22 15:45:00,77.73,77.8,77.73,77.77,60400.0,56.3534,56.4042,56.3534,56.3824,60400.0
2015-04-22 15:50:00,77.78,77.81,77.78,77.79,83900.0,56.3897,56.4114,56.3897,56.3969,83900.0
2015-04-22 15:55:00,77.8,77.88,77.79,77.85,325100.0,56.4042,56.4622,56.3969,56.4404,325100.0
2015-04-23 09:30:00,77.74,77.93,77.74,77.81,108800.0,56.3607,56.4984,56.3607,56.4114,108800.0
2015-04-23 09:35:00,77.8,77.93,77.78,77.92,56200.0,56.4042,56.4984,56.3897,56.4911,56200.0
2015-04-23 09:40:00,77.92,78.01,77.9,77.96,62800.0,56.4911,56.5564,56.4767,56.5201,62800.0
2015-04-23 09:45:00,77.98,78.0,77.91,78.0,83000.0,56.5346,56.5491,56.4839,56.5491,83000.0
2015-04-23 09:50:00,77.99,77.99,77.91,77.96,56500.0,56.5419,56.5419,56.4839,56.5201,56500.0
2015-04-23 09:55:00,77.96,77.99,77.9,77.93,32500.0,56.5201,56.5419,56.4767,56.4984,32500.0
2015-04-23 10:00:00,77.92,77.99,77.89,77.89,68900.0,56.4911,56.5419,56.4694,56.4694,68900.0
2015-04-23 10:05:00,77.89,77.97,77.89,77.93,98100.0,56.4694,56.5274,56.4694,56.4984,98100.0
2015-04-23 10:10:00,77.93,77.95,77.83,77.85,72800.0,56.4984,56.5129,56.4259,56.4404,72800.0
2015-04-23 10:15:00,77.87,77.91,77.75,77.79,96800.0,56.4549,56.4839,56.3679,56.3969,96800.0
2015-04-23 10:20:00,77.79,77.81,77.66,77.74,102600.0,56.3969,56.4114,56.3027,56.3607,102600.0
2015-04-23 10:25:00,77.74,77.8,77.72,77.78,41300.0,56.3607,56.4042,56.3462,56.3897,41300.0
2015-04-23 10:30:00,77.78,77.82,77.74,77.79,49100.0,56.3897,56.4187,56.3607,56.3969,49100.0
2015-04-23 10:35:00,77.78,77.83,77.77,77.78,77400.0,56.3897,56.4259,56.3824,56.3897,77400.0
2015-04-23 10:40:00,77.78,77.81,77.7,77.75,35400.0,56.3897,56.4114,56.3317,56.3679,35400.0
2015-04-23 10:45:00,77.75,77.76,77.7,77.72,26600.0,56.3679,56.3752,56.3317,56.3462,26600.0
2015-04-23 10:50:00,77.72,77.74,77.66,77.72,36900.0,56.3462,56.3607,56.3027,56.3462,36900.0
2015-04-23 10:55:00,77.73,77.74,77.71,77.74,40400.0,56.3534,56.3607,56.3389,56.3607,40400.0
2015-04-23 11:00:00,77.75,77.78,77.74,77.75,29300.0,56.3679,56.3897,56.3607,56.3679,29300.0
2015-04-23 11:05:00,77.76,77.86,77.76,77.81,50600.0,56.3752,56.4477,56.3752,56.4114,50600.0
2015-04-23 11:10:00,77.8,77.83,77.77,77.83,23800.0,56.4042,56.4259,56.3824,56.4259,23800.0
2015-04-23 11:15:00,77.82,77.84,77.8,77.82,12400.0,56.4187,56.4332,56.4042,56.4187,12400.0
2015-04-23 11:20:00,77.81,77.81,77.77,77.8,11700.0,56.4114,56.4114,56.3824,56.4042,11700.0
2015-04-23 11:25:00,77.79,77.87,77.78,77.86,14800.0,56.3969,56.4549,56.3897,56.4477,14800.0
2015-04-23 11:30:00,77.85,77.85,77.77,77.81,59300.0,56.4404,56.4404,56.3824,56.4114,59300.0
2015-04-23 11:35:00,77.83,77.89,77.83,77.89,18100.0,56.4259,56.4694,56.4259,56.4694,18100.0
2015-04-23 11:40:00,77.87,77.88,77.77,77.78,49000.0,56.4549,56.4622,56.3824,56.3897,49000.0
2015-04-23 11:45:00,77.78,77.81,77.77,77.79,15800.0,56.3897,56.4114,56.3824,56.3969,15800.0
2015-04-23 11:50:00,77.78,78.02,77.78,78.02,90500.0,56.3897,56.5636,56.3897,56.5636,90500.0
2015-04-23 11:55:00,78.02,78.05,77.98,77.98,40300.0,56.5636,56.5854,56.5346,56.5346,40300.0
2015-04-23 12:00:00,77.99,78.0,77.93,78.0,56600.0,56.5419,56.5491,56.4984,56.5491,56600.0
2015-04-23 12:05:00,78.0,78.03,77.97,78.03,23700.0,56.5491,56.5709,56.5274,56.5709,23700.0
2015-04-23 12:10:00,78.02,78.05,78.01,78.02,19500.0,56.5636,56.5854,56.5564,56.5636,19500.0
2015-04-23 12:15:00,78.02,78.04,78.0,78.04,18200.0,56.5636,56.5781,56.5491,56.5781,18200.0
2015-04-23 12:20:00,78.03,78.03,77.98,77.98,20500.0,56.5709,56.5709,56.5346,56.5346,20500.0
2015-04-23 12:25:00,77.99,78.0,77.97,77.97,6000.0,56.5419,56.5491,56.5274,56.5274,6000.0
2015-04-23 12:30:00,77.98,78.02,77.96,77.99,32000.0,56.5346,56.5636,56.5201,56.5419,32000.0
2015-04-23 12:35:00,77.99,78.07,77.99,78.07,16700.0,56.5419,56.5999,56.5419,56.5999,16700.0
2015-04-23 12:40:00,78.08,78.12,78.07,78.1,35100.0,56.6071,56.6361,56.5999,56.6216,35100.0
2015-04-23 12:45:00,78.11,78.14,78.1,78.1,32500.0,56.6289,56.6506,56.6216,56.6216,32500.0
2015-04-23 12:50:00,78.12,78.12,78.09,78.11,12400.0,56.6361,56.6361,56.6144,56.6289,12400.0
2015-04-23 12:55:00,78.11,78.14,78.08,78.14,39200.0,56.6289,56.6506,56.6071,56.6506,39200.0
2015-04-23 13:00:00,78.14,78.14,78.07,78.11,58600.0,56.6506,56.6506,56.5999,56.6289,58600.0
2015-04-23 13:05:00,78.1,78.1,78.06,78.06,12600.0,56.6216,56.6216,56.5926,56.5926,12600.0
2015-04-23 13:10:00,78.07,78.08,78.05,78.05,28600.0,56.5999,56.6071,56.5854,56.5854,28600.0
2015-04-23 13:15:00,78.05,78.06,77.97,77.97,66900.0,56.5854,56.5926,56.5274,56.5274,66900.0
2015-04-23 13:20:00,77.98,78.0,77.97,77.99,24500.0,56.5346,56.5491,56.5274,56.5419,24500.0
2015-04-23 13:25:00,77.98,78.01,77.96,78.01,18900.0,56.5346,56.5564,56.5201,56.5564,18900.0
2015-04-23 13:30:00,78.01,78.01,77.97,77.99,26900.0,56.5564,56.5564,56.5274,56.5419,26900.0
2015-04-23 13:35:00,78.01,78.01,77.96,77.97,19100.0,56.5564,56.5564,56.5201,56.5274,19100.0
2015-04-23 13:40:00,77.97,78.01,77.96,78.0,17600.0,56.5274,56.5564,56.5201,56.5491,17600.0
2015-04-23 13:45:00,78.0,78.01,77.98,78.0,18700.0,56.5491,56.5564,56.5346,56.5491,18700.0
2015-04-23 13:50:00,77.99,77.99,77.94,77.95,14900.0,56.5419,56.5419,56.5056,56.5129,14900.0
2015-04-23 13:55:00,77.95,77.99,77.95,77.98,10900.0,56.5129,56.5419,56.5129,56.5346,10900.0
2015-04-23 14:00:00,77.99,78.02,77.98,78.02,28200.0,56.5419,56.5636,56.5346,56.5636,28200.0
2015-04-23 14:05:00,78.03,78.04,77.99,77.99,46100.0,56.5709,56.5781,56.5419,56.5419,46100.0
2015-04-23 14:10:00,78.0,78.03,78.0,78.03,48600.0,56.5491,56.5709,56.5491,56.5709,48600.0
2015-04-23 14:15:00,78.02,78.05,78.0,78.03,41100.0,56.5636,56.5854,56.5491,56.5709,41100.0
2015-04-23 14:20:00,78.05,78.06,78.0,78.02,40000.0,56.5854,56.5926,56.5491,56.5636,40000.0
2015-04-23 14:25:00,78.01,78.02,77.99,77.99,55900.0,56.5564,56.5636,56.5419,56.5419,55900.0
2015-04-23 14:30:00,77.99,78.01,77.98,78.01,16900.0,56.5419,56.5564,56.5346,56.5564,16900.0
2015-04-23 14:35:00,78.0,78.01,77.98,78.01,50500.0,56.5491,56.5564,56.5346,56.5564,50500.0
2015-04-23 14:40:00,78.01,78.01,77.98,77.99,21300.0,56.5564,56.5564,56.5346,56.5419,21300.0
2015-04-23 14:45:00,77.99,78.02,77.98,78.01,38200.0,56.5419,56.5636,56.5346,56.5564,38200.0
2015-04-23 14:50:00,78.01,78.01,77.98,78.0,32600.0,56.5564,56.5564,56.5346,56.5491,32600.0
2015-04-23 14:55:00,78.01,78.02,77.99,78.01,19800.0,56.5564,56.5636,56.5419,56.5564,19800.0
2015-04-23 15:00:00,78.0,78.05,77.99,78.04,13600.0,56.5491,56.5854,56.5419,56.5781,13600.0
2015-04-23 15:05:00,78.04,78.04,78.01,78.03,35600.0,56.5781,56.5781,56.5564,56.5709,35600.0
2015-04-23 15:10:00,78.03,78.07,78.03,78.07,65800.0,56.5709,56.5999,56.5709,56.5999,65800.0
2015-04-23 15:15:00,78.07,78.12,78.07,78.11,46000.0,56.5999,56.6361,56.5999,56.6289,46000.0
2015-04-23 15:20:00,78.11,78.14,78.09,78.09,81000.0,56.6289,56.6506,56.6144,56.6144,81000.0
2015-04-23 15:25:00,78.1,78.12,78.09,78.1,40300.0,56.6216,56.6361,56.6144,56.6216,40300.0
2015-04-23 15:30:00,78.1,78.13,78.08,78.12,57900.0,56.6216,56.6434,56.6071,56.6361,57900.0
2015-04-23 15:35:00,78.11,78.19,78.11,78.17,69800.0,56.6289,56.6869,56.6289,56.6724,69800.0
2015-04-23 15:40:00,78.17,78.19,78.14,78.16,74500.0,56.6724,56.6869,56.6506,56.6651,74500.0
2015-04-23 15:45:00,78.15,78.15,78.06,78.07,169800.0,56.6579,56.6579,56.5926,56.5999,169800.0
2015-04-23 15:50:00,78.07,78.08,78.05,78.07,85200.0,56.5999,56.6071,56.5854,56.5999,85200.0
2015-04-23 15:55:00,78.07,78.07,78.01,78.02,308400.0,56.5999,56.5999,56.5564,56.5636,308400.0
2015-04-24 09:30:00,78.14,78.2,78.01,78.02,93100.0,56.6506,56.6941,56.5564,56.5636,93100.0
2015-04-24 09:35:00,78.0,78.16,77.95,78.13,96900.0,56.5491,56.6651,56.5129,56.6434,96900.0
2015-04-24 09:40:00,78.13,78.19,78.01,78.04,53700.0,56.6434,56.6869,56.5564,56.5781,53700.0
2015-04-24 09:45:00,78.05,78.09,78.01,78.04,67800.0,56.5854,56.6144,56.5564,56.5781,67800.0
2015-04-24 09:50:00,78.03,78.04,77.95,77.97,91800.0,56.5709,56.5781,56.5129,56.5274,91800.0
2015-04-24 09:55:00,77.96,78.0,77.88,77.98,100800.0,56.5201,56.5491,56.4622,56.5346,100800.0
2015-04-24 10:00:00,77.97,78.12,77.96,78.06,65000.0,56.5274,56.6361,56.5201,56.5926,65000.0
2015-04-24 10:05:00,78.05,78.15,78.0,78.14,71200.0,56.5854,56.6579,56.5491,56.6506,71200.0
2015-04-24 10:10:00,78.13,78.16,78.09,78.14,68000.0,56.6434,56.6651,56.6144,56.6506,68000.0
2015-04-24 10:15:00,78.14,78.16,78.12,78.15,21400.0,56.6506,56.6651,56.6361,56.6579,21400.0
2015-04-24 10:20:00,78.15,78.18,78.09,78.16,82300.0,56.6579,56.6796,56.6144,56.6651,82300.0
2015-04-24 10:25:00,78.16,78.18,78.12,78.14,19500.0,56.6651,56.6796,56.6361,56.6506,19500.0
2015-04-24 10:30:00,78.14,78.21,78.14,78.17,41000.0,56.6506,56.7014,56.6506,56.6724,41000.0
2015-04-24 10:35:00,78.17,78.32,78.17,78.31,111100.0,56.6724,56.7811,56.6724,56.7739,111100.0
2015-04-24 10:40:00,78.31,78.36,78.26,78.36,22300.0,56.7739,56.8101,56.7376,56.8101,22300.0
2015-04-24 10:45:00,78.37,78.38,78.3,78.36,26500.0,56.8174,56.8246,56.7666,56.8101,26500.0
2015-04-24 10:50:00,78.35,78.45,78.35,78.4,72900.0,56.8029,56.8754,56.8029,56.8391,72900.0
2015-04-24 10:55:00,78.39,78.42,78.36,78.4,31300.0,56.8319,56.8536,56.8101,56.8391,31300.0
2015-04-24 11:00:00,78.4,78.4,78.29,78.35,41000.0,56.8391,56.8391,56.7594,56.8029,41000.0
2015-04-24 11:05:00,78.35,78.46,78.35,78.44,123200.0,56.8029,56.8826,56.8029,56.8681,123200.0
2015-04-24 11:10:00,78.43,78.44,78.36,78.38,50000.0,56.8609,56.8681,56.8101,56.8246,50000.0
2015-04-24 11:15:00,78.38,78.38,78.31,78.32,10700.0,56.8246,56.8246,56.7739,56.7811,10700.0
2015-04-24 11:20:00,78.31,78.4,78.3,78.39,47200.0,56.7739,56.8391,56.7666,56.8319,47200.0
2015-04-24 11:25:00,78.39,78.43,78.36,78.43,23400.0,56.8319,56.8609,56.8101,56.8609,23400.0
2015-04-24 11:30:00,78.44,78.44,78.36,78.36,29100.0,56.8681,56.8681,56.8101,56.8101,29100.0
2015-04-24 11:35:00,78.36,78.41,78.36,78.39,16900.0,56.8101,56.8464,56.8101,56.8319,16900.0
2015-04-24 11:40:00,78.39,78.49,78.38,78.47,39900.0,56.8319,56.9044,56.8246,56.8899,39900.0
2015-04-24 11:45:00,78.48,78.56,78.45,78.53,67200.0,56.8971,56.9551,56.8754,56.9334,67200.0
2015-04-24 11:50:00,78.53,78.59,78.51,78.55,97100.0,56.9334,56.9769,56.9189,56.9479,97100.0
2015-04-24 11:55:00,78.56,78.56,78.48,78.49,43200.0,56.9551,56.9551,56.8971,56.9044,43200.0
2015-04-24 12:00:00,78.48,78.5,78.41,78.45,39100.0,56.8971,56.9116,56.8464,56.8754,39100.0
2015-04-24 12:05:00,78.44,78.44,78.4,78.41,15900.0,56.8681,56.8681,56.8391,56.8464,15900.0
2015-04-24 12:10:00,78.41,78.44,78.4,78.44,12800.0,56.8464,56.8681,56.8391,56.8681,12800.0
2015-04-24 12:15:00,78.43,78.43,78.39,78.4,31000.0,56.8609,56.8609,56.8319,56.8391,31000.0
2015-04-24 12:20:00,78.4,78.44,78.4,78.41,19400.0,56.8391,56.8681,56.8391,56.8464,19400.0
2015-04-24 12:25:00,78.4,78.4,78.34,78.34,44100.0,56.8391,56.8391,56.7956,56.7956,44100.0
2015-04-24 12:30:00,78.34,78.37,78.32,78.34,25600.0,56.7956,56.8174,56.7811,56.7956,25600.0
2015-04-24 12:35:00,78.34,78.35,78.31,78.33,11600.0,56.7956,56.8029,56.7739,56.7884,11600.0
2015-04-24 12:40:00,78.34,78.35,78.3,78.3,13700.0,56.7956,56.8029,56.7666,56.7666,13700.0
2015-04-24 12:45:00,78.3,78.31,78.25,78.28,44900.0,56.7666,56.7739,56.7304,56.7521,44900.0
2015-04-24 12:50:00,78.28,78.32,78.28,78.31,18600.0,56.7521,56.7811,56.7521,56.7739,18600.0
2015-04-24 12:55:00,78.31,78.32,78.29,78.29,8900.0,56.7739,56.7811,56.7594,56.7594,8900.0
2015-04-24 13:00:00,78.3,78.32,78.28,78.31,36700.0,56.7666,56.7811,56.7521,56.7739,36700.0
2015-04-24 13:05:00,78.3,78.35,78.28,78.35,15600.0,56.7666,56.8029,56.7521,56.8029,15600.0
2015-04-24 13:10:00,78.34,78.38,78.34,78.37,20200.0,56.7956,56.8246,56.7956,56.8174,20200.0
2015-04-24 13:15:00,78.37,78.38,78.34,78.36,12700.0,56.8174,56.8246,56.7956,56.8101,12700.0
2015-04-24 13:20:00,78.36,78.37,78.28,78.32,116900.0,56.8101,56.8174,56.7521,56.7811,116900.0
2015-04-24 13:25:00,78.32,78.32,78.28,78.29,28800.0,56.7811,56.7811,56.7521,56.7594,28800.0
2015-04-24 13:30:00,78.29,78.31,78.27,78.28,165600.0,56.7594,56.7739,56.7449,56.7521,165600.0
2015-04-24 13:35:00,78.27,78.28,78.24,78.24,12800.0,56.7449,56.7521,56.7231,56.7231,12800.0
2015-04-24 13:40:00,78.25,78.25,78.19,78.2,28600.0,56.7304,56.7304,56.6869,56.6941,28600.0
2015-04-24 13:45:00,78.19,78.23,78.17,78.18,22900.0,56.6869,56.7159,56.6724,56.6796,22900.0
2015-04-24 13:50:00,78.18,78.3,78.18,78.28,32400.0,56.6796,56.7666,56.6796,56.7521,32400.0
2015-04-24 13:55:00,78.29,78.34,78.29,78.34,131300.0,56.7594,56.7956,56.7594,56.7956,131300.0
2015-04-24 14:00:00,78.32,78.33,78.29,78.31,21900.0,56.7811,56.7884,56.7594,56.7739,21900.0
2015-04-24 14:05:00,78.31,78.35,78.3,78.33,18800.0,56.7739,56.8029,56.7666,56.7884,18800.0
2015-04-24 14:10:00,78.33,78.39,78.33,78.38,22200.0,56.7884,56.8319,56.7884,56.8246,22200.0
2015-04-24 14:15:00,78.38,78.39,78.34,78.35,15100.0,56.8246,56.8319,56.7956,56.8029,15100.0
2015-04-24 14:20:00,78.34,78.35,78.31,78.34,48500.0,56.7956,56.8029,56.7739,56.7956,48500.0
2015-04-24 14:25:00,78.33,78.33,78.29,78.32,15200.0,56.7884,56.7884,56.7594,56.7811,15200.0
2015-04-24 14:30:00,78.32,78.34,78.28,78.29,14700.0,56.7811,56.7956,56.7521,56.7594,14700.0
2015-04-24 14:35:00,78.29,78.31,78.26,78.29,20000.0,56.7594,56.7739,56.7376,56.7594,20000.0
2015-04-24 14:40:00,78.28,78.31,78.26,78.3,13300.0,56.7521,56.7739,56.7376,56.7666,13300.0
2015-04-24 14:45:00,78.3,78.33,78.26,78.28,19500.0,56.7666,56.7884,56.7376,56.7521,19500.0
2015-04-24 14:50:00,78.28,78.31,78.22,78.27,31800.0,56.7521,56.7739,56.7086,56.7449,31800.0
2015-04-24 14:55:00,78.26,78.28,78.22,78.27,31000.0,56.7376,56.7521,56.7086,56.7449,31000.0
2015-04-24 15:00:00,78.27,78.31,78.24,78.29,28000.0,56.7449,56.7739,56.7231,56.7594,28000.0
2015-04-24 15:05:00,78.28,78.28,78.23,78.23,29500.0,56.7521,56.7521,56.7159,56.7159,29500.0
2015-04-24 15:10:00,78.24,78.29,78.24,78.26,25500.0,56.7231,56.7594,56.7231,56.7376,25500.0
2015-04-24 15:15:00,78.25,78.28,78.23,78.23,22500.0,56.7304,56.7521,56.7159,56.7159,22500.0
2015-04-24 15:20:00,78.23,78.27,78.21,78.24,37300.0,56.7159,56.7449,56.7014,56.7231,37300.0
2015-04-24 15:25:00,78.23,78.24,78.21,78.21,27100.0,56.7159,56.7231,56.7014,56.7014,27100.0
2015-04-24 15:30:00,78.21,78.24,78.19,78.2,28300.0,56.7014,56.7231,56.6869,56.6941,28300.0
2015-04-24 15:35:00,78.2,78.23,78.18,78.2,125700.0,56.6941,56.7159,56.6796,56.6941,125700.0
2015-04-24 15:40:00,78.2,78.22,78.17,78.21,44000.0,56.6941,56.7086,56.6724,56.7014,44000.0
2015-04-24 15:45:00,78.2,78.21,78.15,78.16,146700.0,56.6941,56.7014,56.6579,56.6651,146700.0
2015-04-24 15:50:00,78.15,78.18,78.13,78.14,78700.0,56.6579,56.6796,56.6434,56.6506,78700.0
2015-04-24 15:55:00,78.15,78.15,78.1,78.14,248200.0,56.6579,56.6579,56.6216,56.6506,248200.0
2015-04-27 09:30:00,78.31,78.65,78.25,78.41,153200.0,56.7739,57.0204,56.7304,56.8464,153200.0
2015-04-27 09:35:00,78.39,78.41,78.29,78.35,84200.0,56.8319,56.8464,56.7594,56.8029,84200.0
2015-04-27 09:40:00,78.35,78.49,78.33,78.47,66600.0,56.8029,56.9044,56.7884,56.8899,66600.0
2015-04-27 09:45:00,78.48,78.52,78.39,78.48,67300.0,56.8971,56.9261,56.8319,56.8971,67300.0
2015-04-27 09:50:00,78.48,78.55,78.46,78.51,89000.0,56.8971,56.9479,56.8826,56.9189,89000.0
2015-04-27 09:55:00,78.52,78.71,78.52,78.71,222000.0,56.9261,57.0639,56.9261,57.0639,222000.0
2015-04-27 10:00:00,78.71,78.73,78.6,78.64,218500.0,57.0639,57.0784,56.9841,57.0131,218500.0
2015-04-27 10:05:00,78.64,78.64,78.55,78.56,33200.0,57.0131,57.0131,56.9479,56.9551,33200.0
2015-04-27 10:10:00,78.57,78.61,78.55,78.58,39000.0,56.9624,56.9914,56.9479,56.9696,39000.0
2015-04-27 10:15:00,78.58,78.58,78.52,78.54,228600.0,56.9696,56.9696,56.9261,56.9406,228600.0
2015-04-27 10:20:00,78.54,78.55,78.45,78.49,187800.0,56.9406,56.9479,56.8754,56.9044,187800.0
2015-04-27 10:25:00,78.49,78.52,78.42,78.44,147300.0,56.9044,56.9261,56.8536,56.8681,147300.0
2015-04-27 10:30:00,78.44,78.47,78.4,78.41,48400.0,56.8681,56.8899,56.8391,56.8464,48400.0
2015-04-27 10:35:00,78.42,78.43,78.37,78.42,39800.0,56.8536,56.8609,56.8174,56.8536,39800.0
2015-04-27 10:40:00,78.42,78.48,78.39,78.46,42800.0,56.8536,56.8971,56.8319,56.8826,42800.0
2015-04-27 10:45:00,78.47,78.47,78.42,78.43,33200.0,56.8899,56.8899,56.8536,56.8609,33200.0
2015-04-27 10:50:00,78.43,78.43,78.35,78.41,45300.0,56.8609,56.8609,56.8029,56.8464,45300.0
2015-04-27 10:55:00,78.4,78.45,78.35,78.43,54800.0,56.8391,56.8754,56.8029,56.8609,54800.0
2015-04-27 11:00:00,78.43,78.45,78.35,78.37,17100.0,56.8609,56.8754,56.8029,56.8174,17100.0
2015-04-27 11:05:00,78.37,78.39,78.32,78.36,43800.0,56.8174,56.8319,56.7811,56.8101,43800.0
2015-04-27 11:10:00,78.35,78.38,78.33,78.34,50800.0,56.8029,56.8246,56.7884,56.7956,50800.0
2015-04-27 11:15:00,78.34,78.36,78.3,78.36,21400.0,56.7956,56.8101,56.7666,56.8101,21400.0
2015-04-27 11:20:00,78.36,78.4,78.35,78.36,20300.0,56.8101,56.8391,56.8029,56.8101,20300.0
2015-04-27 11:25:00,78.35,78.37,78.31,78.31,27800.0,56.8029,56.8174,56.7739,56.7739,27800.0
2015-04-27 11:30:00,78.31,78.39,78.29,78.38,40200.0,56.7739,56.8319,56.7594,56.8246,40200.0
2015-04-27 11:35:00,78.37,78.4,78.32,78.37,63400.0,56.8174,56.8391,56.7811,56.8174,63400.0
2015-04-27 11:40:00,78.37,78.42,78.35,78.35,104600.0,56.8174,56.8536,56.8029,56.8029,104600.0
2015-04-27 11:45:00,78.35,78.37,78.29,78.3,49900.0,56.8029,56.8174,56.7594,56.7666,49900.0
2015-04-27 11:50:00,78.29,78.31,78.24,78.26,23500.0,56.7594,56.7739,56.7231,56.7376,23500.0
2015-04-27 11:55:00,78.26,78.26,78.19,78.24,88800.0,56.7376,56.7376,56.6869,56.7231,88800.0
2015-04-27 12:00:00,78.23,78.3,78.23,78.27,74700.0,56.7159,56.7666,56.7159,56.7449,74700.0
2015-04-27 12:05:00,78.26,78.28,78.18,78.21,44100.0,56.7376,56.7521,56.6796,56.7014,44100.0
2015-04-27 12:10:00,78.2,78.2,78.12,78.14,25500.0,56.6941,56.6941,56.6361,56.6506,25500.0
2015-04-27 12:15:00,78.12,78.13,78.03,78.04,45200.0,56.6361,56.6434,56.5709,56.5781,45200.0
2015-04-27 12:20:00,78.02,78.14,78.02,78.12,31000.0,56.5636,56.6506,56.5636,56.6361,31000.0
2015-04-27 12:25:00,78.13,78.13,78.04,78.07,27900.0,56.6434,56.6434,56.5781,56.5999,27900.0
2015-04-27 12:30:00,78.07,78.09,78.04,78.06,82100.0,56.5999,56.6144,56.5781,56.5926,82100.0
2015-04-27 12:35:00,78.06,78.13,78.05,78.1,134800.0,56.5926,56.6434,56.5854,56.6216,134800.0
2015-04-27 12:40:00,78.1,78.1,78.04,78.04,41300.0,56.6216,56.6216,56.5781,56.5781,41300.0
2015-04-27 12:45:00,78.03,78.1,78.0,78.09,30400.0,56.5709,56.6216,56.5491,56.6144,30400.0
2015-04-27 12:50:00,78.09,78.09,78.01,78.04,62500.0,56.6144,56.6144,56.5564,56.5781,62500.0
2015-04-27 12:55:00,78.03,78.09,78.03,78.05,9800.0,56.5709,56.6144,56.5709,56.5854,9800.0
2015-04-27 13:00:00,78.04,78.05,77.99,78.01,61800.0,56.5781,56.5854,56.5419,56.5564,61800.0
2015-04-27 13:05:00,78.01,78.06,77.97,78.04,99300.0,56.5564,56.5926,56.5274,56.5781,99300.0
2015-04-27 13:10:00,78.02,78.03,77.97,77.97,76900.0,56.5636,56.5709,56.5274,56.5274,76900.0
2015-04-27 13:15:00,77.98,77.98,77.88,77.89,38200.0,56.5346,56.5346,56.4622,56.4694,38200.0
2015-04-27 13:20:00,77.89,77.92,77.87,77.89,27500.0,56.4694,56.4911,56.4549,56.4694,27500.0
2015-04-27 13:25:00,77.89,77.98,77.88,77.95,89500.0,56.4694,56.5346,56.4622,56.5129,89500.0
2015-04-27 13:30:00,77.95,78.01,77.95,77.99,71700.0,56.5129,56.5564,56.5129,56.5419,71700.0
2015-04-27 13:35:00,77.99,78.04,77.95,77.97,81000.0,56.5419,56.5781,56.5129,56.5274,81000.0
2015-04-27 13:40:00,77.98,78.02,77.98,78.01,33700.0,56.5346,56.5636,56.5346,56.5564,33700.0
2015-04-27 13:45:00,78.01,78.03,77.99,78.0,36600.0,56.5564,56.5709,56.5419,56.5491,36600.0
2015-04-27 13:50:00,78.01,78.03,77.99,78.01,34600.0,56.5564,56.5709,56.5419,56.5564,34600.0
2015-04-27 13:55:00,78.01,78.03,77.98,78.0,119400.0,56.5564,56.5709,56.5346,56.5491,119400.0
2015-04-27 14:00:00,78.0,78.02,77.98,78.01,62900.0,56.5491,56.5636,56.5346,56.5564,62900.0
2015-04-27 14:05:00,78.01,78.04,77.99,78.01,22500.0,56.5564,56.5781,56.5419,56.5564,22500.0
2015-04-27 14:10:00,78.0,78.03,77.95,77.96,39000.0,56.5491,56.5709,56.5129,56.5201,39000.0
2015-04-27 14:15:00,77.96,78.0,77.92,78.0,35100.0,56.5201,56.5491,56.4911,56.5491,35100.0
2015-04-27 14:20:00,78.0,78.02,77.96,78.01,111300.0,56.5491,56.5636,56.5201,56.5564,111300.0
2015-04-27 14:25:00,78.02,78.04,77.99,77.99,47700.0,56.5636,56.5781,56.5419,56.5419,47700.0
2015-04-27 14:30:00,77.99,78.03,77.99,78.03,37400.0,56.5419,56.5709,56.5419,56.5709,37400.0
2015-04-27 14:35:00,78.02,78.03,77.96,77.98,36000.0,56.5636,56.5709,56.5201,56.5346,36000.0
2015-04-27 14:40:00,78.0,78.05,77.99,78.0,46100.0,56.5491,56.5854,56.5419,56.5491,46100.0
2015-04-27 14:45:00,78.0,78.06,77.99,78.04,88400.0,56.5491,56.5926,56.5419,56.5781,88400.0
2015-04-27 14:50:00,78.03,78.05,78.0,78.05,34800.0,56.5709,56.5854,56.5491,56.5854,34800.0
2015-04-27 14:55:00,78.04,78.09,78.01,78.08,135400.0,56.5781,56.6144,56.5564,56.6071,135400.0
2015-04-27 15:00:00,78.08,78.1,78.05,78.1,19000.0,56.6071,56.6216,56.5854,56.6216,19000.0
2015-04-27 15:05:00,78.1,78.1,78.05,78.06,33800.0,56.6216,56.6216,56.5854,56.5926,33800.0
2015-04-27 15:10:00,78.06,78.07,78.01,78.01,27500.0,56.5926,56.5999,56.5564,56.5564,27500.0
2015-04-27 15:15:00,78.02,78.05,77.93,77.96,127600.0,56.5636,56.5854,56.4984,56.5201,127600.0
2015-04-27 15:20:00,77.97,77.97,77.9,77.92,51000.0,56.5274,56.5274,56.4767,56.4911,51000.0
2015-04-27 15:25:00,77.92,77.95,77.88,77.89,130900.0,56.4911,56.5129,56.4622,56.4694,130900.0
2015-04-27 15:30:00,77.88,77.91,77.86,77.89,107800.0,56.4622,56.4839,56.4477,56.4694,107800.0
2015-04-27 15:35:00,77.88,77.92,77.84,77.92,90800.0,56.4622,56.4911,56.4332,56.4911,90800.0
2015-04-27 15:40:00,77.92,77.93,77.89,77.91,73000.0,56.4911,56.4984,56.4694,56.4839,73000.0
2015-04-27 15:45:00,77.9,77.9,77.85,77.87,154000.0,56.4767,56.4767,56.4404,56.4549,154000.0
2015-04-27 15:50:00,77.88,77.91,77.87,77.88,203500.0,56.4622,56.4839,56.4549,56.4622,203500.0
2015-04-27 15:55:00,77.89,78.04,77.88,78.0,784500.0,56.4694,56.5781,56.4622,56.5491,784500.0
2015-04-28 09:30:00,78.18,78.2,77.58,77.62,153300.0,56.6796,56.6941,56.2447,56.2737,153300.0
2015-04-28 09:35:00,77.63,77.75,77.63,77.69,104100.0,56.2809,56.3679,56.2809,56.3244,104100.0
2015-04-28 09:40:00,77.69,77.81,77.67,77.71,117300.0,56.3244,56.4114,56.3099,56.3389,117300.0
2015-04-28 09:45:00,77.7,77.73,77.52,77.56,75400.0,56.3317,56.3534,56.2012,56.2302,75400.0
2015-04-28 09:50:00,77.55,77.75,77.55,77.72,92200.0,56.2229,56.3679,56.2229,56.3462,92200.0
2015-04-28 09:55:00,77.71,77.73,77.61,77.63,121000.0,56.3389,56.3534,56.2664,56.2809,121000.0
2015-04-28 10:00:00,77.65,77.68,77.54,77.58,146200.0,56.2954,56.3172,56.2157,56.2447,146200.0
2015-04-28 10:05:00,77.58,77.65,77.53,77.59,127800.0,56.2447,56.2954,56.2084,56.2519,127800.0
2015-04-28 10:10:00,77.59,77.61,77.47,77.47,128500.0,56.2519,56.2664,56.1649,56.1649,128500.0
2015-04-28 10:15:00,77.48,77.57,77.48,77.53,61000.0,56.1722,56.2374,56.1722,56.2084,61000.0
2015-04-28 10:20:00,77.54,77.61,77.52,77.61,123600.0,56.2157,56.2664,56.2012,56.2664,123600.0
2015-04-28 10:25:00,77.61,77.73,77.61,77.73,42800.0,56.2664,56.3534,56.2664,56.3534,42800.0
2015-04-28 10:30:00,77.73,77.81,77.69,77.81,95300.0,56.3534,56.4114,56.3244,56.4114,95300.0
2015-04-28 10:35:00,77.82,77.88,77.78,77.83,39600.0,56.4187,56.4622,56.3897,56.4259,39600.0
2015-04-28 10:40:00,77.83,77.95,77.82,77.87,145700.0,56.4259,56.5129,56.4187,56.4549,145700.0
2015-04-28 10:45:00,77.87,78.01,77.86,77.98,81600.0,56.4549,56.5564,56.4477,56.5346,81600.0
2015-04-28 10:50:00,77.98,78.1,77.98,77.99,74100.0,56.5346,56.6216,56.5346,56.5419,74100.0
2015-04-28 10:55:00,77.98,77.98,77.87,77.87,49600.0,56.5346,56.5346,56.4549,56.4549,49600.0
2015-04-28 11:00:00,77.88,78.0,77.87,77.95,48200.0,56.4622,56.5491,56.4549,56.5129,48200.0
2015-04-28 11:05:00,77.96,78.03,77.9,78.01,44100.0,56.5201,56.5709,56.4767,56.5564,44100.0
2015-04-28 11:10:00,78.01,78.12,78.01,78.08,88000.0,56.5564,56.6361,56.5564,56.6071,88000.0
2015-04-28 11:15:00,78.1,78.11,78.02,78.03,38300.0,56.6216,56.6289,56.5636,56.5709,38300.0
2015-04-28 11:20:00,78.02,78.07,78.01,78.06,18900.0,56.5636,56.5999,56.5564,56.5926,18900.0
2015-04-28 11:25:00,78.07,78.12,78.04,78.06,42800.0,56.5999,56.6361,56.5781,56.5926,42800.0
2015-04-28 11:30:00,78.07,78.1,77.97,77.98,29100.0,56.5999,56.6216,56.5274,56.5346,29100.0
2015-04-28 11:35:00,77.98,78.02,77.95,77.96,86200.0,56.5346,56.5636,56.5129,56.5201,86200.0
2015-04-28 11:40:00,77.95,77.99,77.94,77.97,60100.0,56.5129,56.5419,56.5056,56.5274,60100.0
2015-04-28 11:45:00,77.97,78.0,77.93,77.99,40400.0,56.5274,56.5491,56.4984,56.5419,40400.0
2015-04-28 11:50:00,78.0,78.02,77.94,77.95,40400.0,56.5491,56.5636,56.5056,56.5129,40400.0
2015-04-28 11:55:00,77.94,77.97,77.88,77.97,34700.0,56.5056,56.5274,56.4622,56.5274,34700.0
2015-04-28 12:00:00,77.97,77.99,77.88,77.89,33300.0,56.5274,56.5419,56.4622,56.4694,33300.0
2015-04-28 12:05:00,77.9,77.94,77.89,77.94,66400.0,56.4767,56.5056,56.4694,56.5056,66400.0
2015-04-28 12:10:00,77.94,77.95,77.88,77.93,103400.0,56.5056,56.5129,56.4622,56.4984,103400.0
2015-04-28 12:15:00,77.93,77.95,77.89,77.91,19200.0,56.4984,56.5129,56.4694,56.4839,19200.0
2015-04-28 12:20:00,77.91,77.98,77.9,77.94,120900.0,56.4839,56.5346,56.4767,56.5056,120900.0
2015-04-28 12:25:00,77.94,78.03,77.91,77.95,35600.0,56.5056,56.5709,56.4839,56.5129,35600.0
2015-04-28 12:30:00,77.95,77.98,77.9,77.9,53700.0,56.5129,56.5346,56.4767,56.4767,53700.0
2015-04-28 12:35:00,77.89,77.95,77.84,77.84,63200.0,56.4694,56.5129,56.4332,56.4332,63200.0
2015-04-28 12:40:00,77.84,77.87,77.81,77.83,22300.0,56.4332,56.4549,56.4114,56.4259,22300.0
2015-04-28 12:45:00,77.83,77.93,77.83,77.88,47700.0,56.4259,56.4984,56.4259,56.4622,47700.0
2015-04-28 12:50:00,77.87,78.02,77.85,77.96,65900.0,56.4549,56.5636,56.4404,56.5201,65900.0
2015-04-28 12:55:00,77.96,77.99,77.91,77.93,31900.0,56.5201,56.5419,56.4839,56.4984,31900.0
2015-04-28 13:00:00,77.93,77.95,77.87,77.91,48800.0,56.4984,56.5129,56.4549,56.4839,48800.0
2015-04-28 13:05:00,77.9,77.91,77.86,77.87,26100.0,56.4767,56.4839,56.4477,56.4549,26100.0
2015-04-28 13:10:00,77.87,77.91,77.84,77.84,30100.0,56.4549,56.4839,56.4332,56.4332,30100.0
2015-04-28 13:15:00,77.84,77.86,77.82,77.84,42300.0,56.4332,56.4477,56.4187,56.4332,42300.0
2015-04-28 13:20:00,77.83,77.84,77.8,77.81,69500.0,56.4259,56.4332,56.4042,56.4114,69500.0
2015-04-28 13:25:00,77.81,77.84,77.78,77.83,41100.0,56.4114,56.4332,56.3897,56.4259,41100.0
2015-04-28 13:30:00,77.83,77.83,77.73,77.75,55900.0,56.4259,56.4259,56.3534,56.3679,55900.0
2015-04-28 13:35:00,77.75,77.8,77.71,77.79,43000.0,56.3679,56.4042,56.3389,56.3969,43000.0
2015-04-28 13:40:00,77.79,77.88,77.78,77.88,20500.0,56.3969,56.4622,56.3897,56.4622,20500.0
2015-04-28 13:45:00,77.87,77.87,77.8,77.84,54200.0,56.4549,56.4549,56.4042,56.4332,54200.0
2015-04-28 13:50:00,77.85,77.85,77.75,77.76,27200.0,56.4404,56.4404,56.3679,56.3752,27200.0
2015-04-28 13:55:00,77.76,77.85,77.76,77.84,86700.0,56.3752,56.4404,56.3752,56.4332,86700.0
2015-04-28 14:00:00,77.83,77.83,77.72,77.73,37300.0,56.4259,56.4259,56.3462,56.3534,37300.0
2015-04-28 14:05:00,77.73,77.77,77.71,77.77,65100.0,56.3534,56.3824,56.3389,56.3824,65100.0
2015-04-28 14:10:00,77.76,77.79,77.76,77.79,36900.0,56.3752,56.3969,56.3752,56.3969,36900.0
2015-04-28 14:15:00,77.79,77.8,77.75,77.8,21500.0,56.3969,56.4042,56.3679,56.4042,21500.0
2015-04-28 14:20:00,77.8,77.8,77.7,77.72,162200.0,56.4042,56.4042,56.3317,56.3462,162200.0
2015-04-28 14:25:00,77.72,77.74,77.69,77.7,49900.0,56.3462,56.3607,56.3244,56.3317,49900.0
2015-04-28 14:30:00,77.69,77.79,77.68,77.78,40500.0,56.3244,56.3969,56.3172,56.3897,40500.0
2015-04-28 14:35:00,77.77,77.78,77.74,77.77,22400.0,56.3824,56.3897,56.3607,56.3824,22400.0
2015-04-28 14:40:00,77.76,77.8,77.75,77.75,46600.0,56.3752,56.4042,56.3679,56.3679,46600.0
2015-04-28 14:45:00,77.76,77.79,77.75,77.76,29100.0,56.3752,56.3969,56.3679,56.3752,29100.0
2015-04-28 14:50:00,77.76,77.79,77.75,77.75,54700.0,56.3752,56.3969,56.3679,56.3679,54700.0
2015-04-28 14:55:00,77.74,77.77,77.73,77.74,24700.0,56.3607,56.3824,56.3534,56.3607,24700.0
2015-04-28 15:00:00,77.74,77.75,77.73,77.74,20300.0,56.3607,56.3679,56.3534,56.3607,20300.0
2015-04-28 15:05:00,77.75,77.76,77.72,77.75,48700.0,56.3679,56.3752,56.3462,56.3679,48700.0
2015-04-28 15:10:00,77.76,77.76,77.69,77.71,81600.0,56.3752,56.3752,56.3244,56.3389,81600.0
2015-04-28 15:15:00,77.72,77.76,77.7,77.74,30600.0,56.3462,56.3752,56.3317,56.3607,30600.0
2015-04-28 15:20:00,77.75,77.78,77.74,77.76,23600.0,56.3679,56.3897,56.3607,56.3752,23600.0
2015-04-28 15:25:00,77.77,77.79,77.76,77.78,25300.0,56.3824,56.3969,56.3752,56.3897,25300.0
2015-04-28 15:30:00,77.78,77.83,77.77,77.82,43700.0,56.3897,56.4259,56.3824,56.4187,43700.0
2015-04-28 15:35:00,77.82,77.83,77.78,77.8,94200.0,56.4187,56.4259,56.3897,56.4042,94200.0
2015-04-28 15:40:00,77.8,77.83,77.79,77.81,39000.0,56.4042,56.4259,56.3969,56.4114,39000.0
2015-04-28 15:45:00,77.8,77.81,77.77,77.8,78300.0,56.4042,56.4114,56.3824,56.4042,78300.0
2015-04-28 15:50:00,77.8,77.89,77.78,77.89,113700.0,56.4042,56.4694,56.3897,56.4694,113700.0
2015-04-28 15:55:00,77.89,77.94,77.88,77.92,368500.0,56.4694,56.5056,56.4622,56.4911,368500.0
2015-04-29 09:30:00,77.06,77.56,76.97,77.42,448200.0,55.8677,56.2302,55.8024,56.1287,448200.0
2015-04-29 09:35:00,77.42,77.45,77.31,77.43,228500.0,56.1287,56.1504,56.0489,56.1359,228500.0
2015-04-29 09:40:00,77.42,77.44,77.2,77.24,142400.0,56.1287,56.1432,55.9692,55.9982,142400.0
2015-04-29 09:45:00,77.25,77.26,77.12,77.25,214200.0,56.0054,56.0127,55.9112,56.0054,214200.0
2015-04-29 09:50:00,77.24,77.37,77.22,77.3,216900.0,55.9982,56.0924,55.9837,56.0417,216900.0
2015-04-29 09:55:00,77.3,77.36,77.29,77.29,48500.0,56.0417,56.0852,56.0344,56.0344,48500.0
2015-04-29 10:00:00,77.29,77.35,77.22,77.22,93500.0,56.0344,56.0779,55.9837,55.9837,93500.0
2015-04-29 10:05:00,77.21,77.21,77.06,77.17,252900.0,55.9764,55.9764,55.8677,55.9474,252900.0
2015-04-29 10:10:00,77.18,77.2,77.09,77.19,114600.0,55.9547,55.9692,55.8894,55.9619,114600.0
2015-04-29 10:15:00,77.19,77.2,77.09,77.16,51800.0,55.9619,55.9692,55.8894,55.9402,51800.0
2015-04-29 10:20:00,77.16,77.17,77.06,77.1,75600.0,55.9402,55.9474,55.8677,55.8967,75600.0
2015-04-29 10:25:00,77.11,77.19,77.09,77.12,60900.0,55.9039,55.9619,55.8894,55.9112,60900.0
2015-04-29 10:30:00,77.11,77.12,77.04,77.05,103200.0,55.9039,55.9112,55.8532,55.8604,103200.0
2015-04-29 10:35:00,77.06,77.06,76.97,76.98,192400.0,55.8677,55.8677,55.8024,55.8097,192400.0
2015-04-29 10:40:00,76.98,77.04,76.93,76.97,227000.0,55.8097,55.8532,55.7734,55.8024,227000.0
2015-04-29 10:45:00,76.97,76.99,76.85,76.9,169300.0,55.8024,55.8169,55.7154,55.7517,169300.0
2015-04-29 10:50:00,76.89,76.91,76.81,76.81,113200.0,55.7444,55.7589,55.6864,55.6864,113200.0
2015-04-29 10:55:00,76.8,76.87,76.74,76.77,188700.0,55.6792,55.7299,55.6357,55.6574,188700.0
2015-04-29 11:00:00,76.76,76.81,76.74,76.8,185600.0,55.6502,55.6864,55.6357,55.6792,185600.0
2015-04-29 11:05:00,76.8,76.82,76.73,76.75,204800.0,55.6792,55.6937,55.6284,55.6429,204800.0
2015-04-29 11:10:00,76.75,76.76,76.64,76.67,167000.0,55.6429,55.6502,55.5632,55.5849,167000.0
2015-04-29 11:15:00,76.67,76.72,76.64,76.67,271800.0,55.5849,55.6212,55.5632,55.5849,271800.0
2015-04-29 11:20:00,76.67,76.69,76.54,76.56,141200.0,55.5849,55.5994,55.4907,55.5052,141200.0
2015-04-29 11:25:00,76.56,76.6,76.56,76.6,171800.0,55.5052,55.5342,55.5052,55.5342,171800.0
2015-04-29 11:30:00,76.6,76.65,76.57,76.59,142600.0,55.5342,55.5704,55.5124,55.5269,142600.0
2015-04-29 11:35:00,76.6,76.61,76.53,76.56,199300.0,55.5342,55.5414,55.4834,55.5052,199300.0
2015-04-29 11:40:00,76.56,76.6,76.55,76.57,75900.0,55.5052,55.5342,55.4979,55.5124,75900.0
2015-04-29 11:45:00,76.56,76.63,76.55,76.63,60900.0,55.5052,55.5559,55.4979,55.5559,60900.0
2015-04-29 11:50:00,76.62,76.64,76.6,76.63,95900.0,55.5487,55.5632,55.5342,55.5559,95900.0
2015-04-29 11:55:00,76.64,76.67,76.63,76.64,36100.0,55.5632,55.5849,55.5559,55.5632,36100.0
2015-04-29 12:00:00,76.63,76.65,76.61,76.64,168500.0,55.5559,55.5704,55.5414,55.5632,168500.0
2015-04-29 12:05:00,76.64,76.65,76.6,76.61,35000.0,55.5632,55.5704,55.5342,55.5414,35000.0
2015-04-29 12:10:00,76.61,76.62,76.51,76.56,63500.0,55.5414,55.5487,55.4689,55.5052,63500.0
2015-04-29 12:15:00,76.56,76.58,76.53,76.54,47400.0,55.5052,55.5197,55.4834,55.4907,47400.0
2015-04-29 12:20:00,76.54,76.59,76.54,76.57,14900.0,55.4907,55.5269,55.4907,55.5124,14900.0
2015-04-29 12:25:00,76.57,76.57,76.48,76.53,33400.0,55.5124,55.5124,55.4472,55.4834,33400.0
2015-04-29 12:30:00,76.52,76.53,76.47,76.5,68900.0,55.4762,55.4834,55.4399,55.4617,68900.0
2015-04-29 12:35:00,76.51,76.51,76.42,76.44,130200.0,55.4689,55.4689,55.4037,55.4182,130200.0
2015-04-29 12:40:00,76.43,76.55,76.43,76.51,49600.0,55.4109,55.4979,55.4109,55.4689,49600.0
2015-04-29 12:45:00,76.51,76.56,76.5,76.52,22600.0,55.4689,55.5052,55.4617,55.4762,22600.0
2015-04-29 12:50:00,76.53,76.55,76.43,76.45,149900.0,55.4834,55.4979,55.4109,55.4254,149900.0
2015-04-29 12:55:00,76.45,76.48,76.44,76.47,108600.0,55.4254,55.4472,55.4182,55.4399,108600.0
2015-04-29 13:00:00,76.47,76.48,76.34,76.36,63700.0,55.4399,55.4472,55.3457,55.3602,63700.0
2015-04-29 13:05:00,76.35,76.38,76.34,76.37,91700.0,55.3529,55.3747,55.3457,55.3674,91700.0
2015-04-29 13:10:00,76.37,76.38,76.27,76.36,165000.0,55.3674,55.3747,55.2949,55.3602,165000.0
2015-04-29 13:15:00,76.36,76.44,76.36,76.44,237400.0,55.3602,55.4182,55.3602,55.4182,237400.0
2015-04-29 13:20:00,76.44,76.44,76.4,76.44,143000.0,55.4182,55.4182,55.3892,55.4182,143000.0
2015-04-29 13:25:00,76.45,76.47,76.43,76.47,52800.0,55.4254,55.4399,55.4109,55.4399,52800.0
2015-04-29 13:30:00,76.47,76.51,76.46,76.49,39700.0,55.4399,55.4689,55.4327,55.4544,39700.0
2015-04-29 13:35:00,76.49,76.52,76.48,76.52,44300.0,55.4544,55.4762,55.4472,55.4762,44300.0
2015-04-29 13:40:00,76.51,76.57,76.48,76.56,45900.0,55.4689,55.5124,55.4472,55.5052,45900.0
2015-04-29 13:45:00,76.56,76.6,76.55,76.59,33200.0,55.5052,55.5342,55.4979,55.5269,33200.0
2015-04-29 13:50:00,76.59,76.68,76.57,76.67,62800.0,55.5269,55.5922,55.5124,55.5849,62800.0
2015-04-29 13:55:00,76.67,76.77,76.67,76.69,140100.0,55.5849,55.6574,55.5849,55.5994,140100.0
2015-04-29 14:00:00,76.67,76.75,76.47,76.66,212800.0,55.5849,55.6429,55.4399,55.5777,212800.0
2015-04-29 14:05:00,76.68,76.78,76.62,76.64,196600.0,55.5922,55.6647,55.5487,55.5632,196600.0
2015-04-29 14:10:00,76.64,76.67,76.53,76.54,187700.0,55.5632,55.5849,55.4834,55.4907,187700.0
2015-04-29 14:15:00,76.54,76.72,76.54,76.69,108100.0,55.4907,55.6212,55.4907,55.5994,108100.0
2015-04-29 14:20:00,76.7,76.74,76.62,76.68,244800.0,55.6067,55.6357,55.5487,55.5922,244800.0
2015-04-29 14:25:00,76.68,76.72,76.65,76.72,36800.0,55.5922,55.6212,55.5704,55.6212,36800.0
2015-04-29 14:30:00,76.72,76.76,76.65,76.75,84500.0,55.6212,55.6502,55.5704,55.6429,84500.0
2015-04-29 14:35:00,76.75,76.8,76.68,76.73,148700.0,55.6429,55.6792,55.5922,55.6284,148700.0
2015-04-29 14:40:00,76.75,76.78,76.72,76.75,60200.0,55.6429,55.6647,55.6212,55.6429,60200.0
2015-04-29 14:45:00,76.75,76.76,76.61,76.64,109000.0,55.6429,55.6502,55.5414,55.5632,109000.0
2015-04-29 14:50:00,76.64,76.66,76.59,76.61,148700.0,55.5632,55.5777,55.5269,55.5414,148700.0
2015-04-29 14:55:00,76.61,76.63,76.56,76.57,76000.0,55.5414,55.5559,55.5052,55.5124,76000.0
2015-04-29 15:00:00,76.58,76.62,76.53,76.53,123400.0,55.5197,55.5487,55.4834,55.4834,123400.0
2015-04-29 15:05:00,76.53,76.56,76.51,76.53,123900.0,55.4834,55.5052,55.4689,55.4834,123900.0
2015-04-29 15:10:00,76.53,76.54,76.45,76.53,194200.0,55.4834,55.4907,55.4254,55.4834,194200.0
2015-04-29 15:15:00,76.54,76.54,76.44,76.49,83600.0,55.4907,55.4907,55.4182,55.4544,83600.0
2015-04-29 15:20:00,76.49,76.52,76.48,76.48,47600.0,55.4544,55.4762,55.4472,55.4472,47600.0
2015-04-29 15:25:00,76.49,76.53,76.47,76.51,96100.0,55.4544,55.4834,55.4399,55.4689,96100.0
2015-04-29 15:30:00,76.51,76.61,76.5,76.59,119000.0,55.4689,55.5414,55.4617,55.5269,119000.0
2015-04-29 15:35:00,76.59,76.63,76.58,76.59,144800.0,55.5269,55.5559,55.5197,55.5269,144800.0
2015-04-29 15:40:00,76.59,76.6,76.51,76.53,120000.0,55.5269,55.5342,55.4689,55.4834,120000.0
2015-04-29 15:45:00,76.52,76.53,76.49,76.51,163800.0,55.4762,55.4834,55.4544,55.4689,163800.0
2015-04-29 15:50:00,76.51,76.51,76.46,76.47,215400.0,55.4689,55.4689,55.4327,55.4399,215400.0
2015-04-29 15:55:00,76.47,76.49,76.44,76.44,714300.0,55.4399,55.4544,55.4182,55.4182,714300.0
2015-04-30 09:30:00,76.42,76.42,76.09,76.18,574300.0,55.4037,55.4037,55.1644,55.2297,574300.0
2015-04-30 09:35:00,76.18,76.32,76.18,76.3,274000.0,55.2297,55.3312,55.2297,55.3167,274000.0
2015-04-30 09:40:00,76.29,76.35,76.07,76.08,250300.0,55.3094,55.3529,55.1499,55.1572,250300.0
2015-04-30 09:45:00,76.07,76.28,76.05,76.13,218100.0,55.1499,55.3022,55.1354,55.1934,218100.0
2015-04-30 09:50:00,76.12,76.12,75.94,75.97,276600.0,55.1862,55.1862,55.0557,55.0774,276600.0
2015-04-30 09:55:00,75.97,75.99,75.88,75.89,155700.0,55.0774,55.0919,55.0122,55.0194,155700.0
2015-04-30 10:00:00,75.88,75.88,75.7,75.76,230400.0,55.0122,55.0122,54.8817,54.9252,230400.0
2015-04-30 10:05:00,75.77,75.86,75.71,75.71,313900.0,54.9324,54.9977,54.8889,54.8889,313900.0
2015-04-30 10:10:00,75.72,75.85,75.67,75.79,195200.0,54.8962,54.9904,54.8599,54.9469,195200.0
2015-04-30 10:15:00,75.79,75.81,75.68,75.71,102200.0,54.9469,54.9614,54.8672,54.8889,102200.0
2015-04-30 10:20:00,75.72,75.77,75.56,75.62,200300.0,54.8962,54.9324,54.7802,54.8237,200300.0
2015-04-30 10:25:00,75.62,75.62,75.52,75.53,344600.0,54.8237,54.8237,54.7512,54.7584,344600.0
2015-04-30 10:30:00,75.53,75.6,75.46,75.6,265600.0,54.7584,54.8092,54.7077,54.8092,265600.0
2015-04-30 10:35:00,75.6,75.69,75.6,75.66,124800.0,54.8092,54.8744,54.8092,54.8527,124800.0
2015-04-30 10:40:00,75.66,75.77,75.6,75.75,142700.0,54.8527,54.9324,54.8092,54.9179,142700.0
2015-04-30 10:45:00,75.75,75.94,75.74,75.91,128300.0,54.9179,55.0557,54.9107,55.0339,128300.0
2015-04-30 10:50:00,75.89,75.93,75.8,75.93,135900.0,55.0194,55.0484,54.9542,55.0484,135900.0
2015-04-30 10:55:00,75.93,75.93,75.79,75.82,207500.0,55.0484,55.0484,54.9469,54.9687,207500.0
2015-04-30 11:00:00,75.81,76.05,75.8,76.04,182700.0,54.9614,55.1354,54.9542,55.1282,182700.0
2015-04-30 11:05:00,76.04,76.11,76.04,76.07,112900.0,55.1282,55.1789,55.1282,55.1499,112900.0
2015-04-30 11:10:00,76.06,76.13,76.03,76.09,55500.0,55.1427,55.1934,55.1209,55.1644,55500.0
2015-04-30 11:15:00,76.09,76.09,75.99,76.07,76900.0,55.1644,55.1644,55.0919,55.1499,76900.0
2015-04-30 11:20:00,76.07,76.12,76.05,76.06,56500.0,55.1499,55.1862,55.1354,55.1427,56500.0
2015-04-30 11:25:00,76.06,76.15,75.99,76.11,79500.0,55.1427,55.2079,55.0919,55.1789,79500.0
2015-04-30 11:30:00,76.11,76.17,76.11,76.12,47900.0,55.1789,55.2224,55.1789,55.1862,47900.0
2015-04-30 11:35:00,76.12,76.13,76.05,76.1,34200.0,55.1862,55.1934,55.1354,55.1717,34200.0
2015-04-30 11:40:00,76.09,76.11,76.04,76.06,103600.0,55.1644,55.1789,55.1282,55.1427,103600.0
2015-04-30 11:45:00,76.06,76.07,75.98,75.99,49800.0,55.1427,55.1499,55.0847,55.0919,49800.0
2015-04-30 11:50:00,75.99,75.99,75.92,75.96,62200.0,55.0919,55.0919,55.0412,55.0702,62200.0
2015-04-30 11:55:00,75.96,76.03,75.89,75.91,43300.0,55.0702,55.1209,55.0194,55.0339,43300.0
2015-04-30 12:00:00,75.91,75.99,75.88,75.92,147300.0,55.0339,55.0919,55.0122,55.0412,147300.0
2015-04-30 12:05:00,75.92,75.95,75.87,75.91,110300.0,55.0412,55.0629,55.0049,55.0339,110300.0
2015-04-30 12:10:00,75.92,75.93,75.81,75.85,79100.0,55.0412,55.0484,54.9614,54.9904,79100.0
2015-04-30 12:15:00,75.85,75.89,75.83,75.84,75800.0,54.9904,55.0194,54.9759,54.9832,75800.0
2015-04-30 12:20:00,75.83,75.88,75.82,75.87,28000.0,54.9759,55.0122,54.9687,55.0049,28000.0
2015-04-30 12:25:00,75.87,75.87,75.77,75.78,61300.0,55.0049,55.0049,54.9324,54.9397,61300.0
2015-04-30 12:30:00,75.77,75.82,75.73,75.81,251700.0,54.9324,54.9687,54.9034,54.9614,251700.0
2015-04-30 12:35:00,75.82,75.86,75.76,75.81,99300.0,54.9687,54.9977,54.9252,54.9614,99300.0
2015-04-30 12:40:00,75.81,75.82,75.72,75.77,101800.0,54.9614,54.9687,54.8962,54.9324,101800.0
2015-04-30 12:45:00,75.78,75.84,75.71,75.83,39700.0,54.9397,54.9832,54.8889,54.9759,39700.0
2015-04-30 12:50:00,75.84,75.84,75.67,75.67,68900.0,54.9832,54.9832,54.8599,54.8599,68900.0
2015-04-30 12:55:00,75.66,75.78,75.64,75.78,57700.0,54.8527,54.9397,54.8382,54.9397,57700.0
2015-04-30 13:00:00,75.8,75.85,75.72,75.83,60600.0,54.9542,54.9904,54.8962,54.9759,60600.0
2015-04-30 13:05:00,75.82,75.85,75.75,75.83,34600.0,54.9687,54.9904,54.9179,54.9759,34600.0
2015-04-30 13:10:00,75.83,75.84,75.77,75.8,59700.0,54.9759,54.9832,54.9324,54.9542,59700.0
2015-04-30 13:15:00,75.8,75.81,75.74,75.8,79000.0,54.9542,54.9614,54.9107,54.9542,79000.0
2015-04-30 13:20:00,75.79,75.8,75.73,75.77,20200.0,54.9469,54.9542,54.9034,54.9324,20200.0
2015-04-30 13:25:00,75.77,75.87,75.73,75.87,82200.0,54.9324,55.0049,54.9034,55.0049,82200.0
2015-04-30 13:30:00,75.87,75.9,75.81,75.9,41600.0,55.0049,55.0267,54.9614,55.0267,41600.0
2015-04-30 13:35:00,75.89,75.9,75.82,75.83,29100.0,55.0194,55.0267,54.9687,54.9759,29100.0
2015-04-30 13:40:00,75.82,75.88,75.77,75.78,47000.0,54.9687,55.0122,54.9324,54.9397,47000.0
2015-04-30 13:45:00,75.79,75.79,75.72,75.74,28100.0,54.9469,54.9469,54.8962,54.9107,28100.0
2015-04-30 13:50:00,75.74,75.74,75.7,75.7,24400.0,54.9107,54.9107,54.8817,54.8817,24400.0
2015-04-30 13:55:00,75.7,75.72,75.67,75.67,24200.0,54.8817,54.8962,54.8599,54.8599,24200.0
2015-04-30 14:00:00,75.67,75.72,75.64,75.67,33600.0,54.8599,54.8962,54.8382,54.8599,33600.0
2015-04-30 14:05:00,75.66,75.72,75.62,75.7,41000.0,54.8527,54.8962,54.8237,54.8817,41000.0
2015-04-30 14:10:00,75.69,75.76,75.69,75.74,50000.0,54.8744,54.9252,54.8744,54.9107,50000.0
2015-04-30 14:15:00,75.75,75.76,75.67,75.68,79600.0,54.9179,54.9252,54.8599,54.8672,79600.0
2015-04-30 14:20:00,75.67,75.7,75.54,75.54,99100.0,54.8599,54.8817,54.7657,54.7657,99100.0
2015-04-30 14:25:00,75.54,75.59,75.51,75.54,75300.0,54.7657,54.8019,54.7439,54.7657,75300.0
2015-04-30 14:30:00,75.53,75.54,75.48,75.49,92300.0,54.7584,54.7657,54.7222,54.7294,92300.0
2015-04-30 14:35:00,75.5,75.52,75.47,75.5,80700.0,54.7367,54.7512,54.7149,54.7367,80700.0
2015-04-30 14:40:00,75.49,75.51,75.35,75.38,470900.0,54.7294,54.7439,54.6279,54.6497,470900.0
2015-04-30 14:45:00,75.38,75.44,75.26,75.28,206100.0,54.6497,54.6932,54.5627,54.5772,206100.0
2015-04-30 14:50:00,75.28,75.35,75.23,75.32,140600.0,54.5772,54.6279,54.5409,54.6062,140600.0
2015-04-30 14:55:00,75.32,75.33,75.23,75.3,484000.0,54.6062,54.6134,54.5409,54.5917,484000.0
2015-04-30 15:00:00,75.3,75.3,75.13,75.16,219700.0,54.5917,54.5917,54.4684,54.4902,219700.0
2015-04-30 15:05:00,75.17,75.18,75.06,75.07,169600.0,54.4974,54.5047,54.4177,54.4249,169600.0
2015-04-30 15:10:00,75.07,75.12,75.02,75.09,272700.0,54.4249,54.4612,54.3887,54.4394,272700.0
2015-04-30 15:15:00,75.09,75.27,75.08,75.24,181600.0,54.4394,54.5699,54.4322,54.5482,181600.0
2015-04-30 15:20:00,75.24,75.28,75.18,75.26,229000.0,54.5482,54.5772,54.5047,54.5627,229000.0
2015-04-30 15:25:00,75.26,75.26,75.07,75.12,352800.0,54.5627,54.5627,54.4249,54.4612,352800.0
2015-04-30 15:30:00,75.12,75.25,75.09,75.19,327200.0,54.4612,54.5554,54.4394,54.5119,327200.0
2015-04-30 15:35:00,75.2,75.23,75.16,75.17,482100.0,54.5192,54.5409,54.4902,54.4974,482100.0
2015-04-30 15:40:00,75.17,75.18,75.1,75.1,212400.0,54.4974,54.5047,54.4467,54.4467,212400.0
2015-04-30 15:45:00,75.1,75.34,75.08,75.34,528800.0,54.4467,54.6207,54.4322,54.6207,528800.0
2015-04-30 15:50:00,75.34,75.37,75.3,75.34,398900.0,54.6207,54.6424,54.5917,54.6207,398900.0
2015-04-30 15:55:00,75.35,75.5,75.35,75.45,2150000.0,54.6279,54.7367,54.6279,54.7004,2150000.0
2015-05-01 09:30:00,75.43,75.99,75.33,75.84,375200.0,54.6859,55.0919,54.6134,54.9832,375200.0
2015-05-01 09:35:00,75.86,75.86,75.57,75.6,356800.0,54.9977,54.9977,54.7874,54.8092,356800.0
2015-05-01 09:40:00,75.58,75.77,75.58,75.7,177000.0,54.7947,54.9324,54.7947,54.8817,177000.0
2015-05-01 09:45:00,75.69,75.79,75.68,75.75,137000.0,54.8744,54.9469,54.8672,54.9179,137000.0
2015-05-01 09:50:00,75.75,75.91,75.65,75.86,263400.0,54.9179,55.0339,54.8454,54.9977,263400.0
2015-05-01 09:55:00,75.86,76.13,75.78,75.95,223300.0,54.9977,55.1934,54.9397,55.0629,223300.0
2015-05-01 10:00:00,75.94,76.02,75.88,75.97,255100.0,55.0557,55.1137,55.0122,55.0774,255100.0
2015-05-01 10:05:00,75.97,76.02,75.91,76.01,185300.0,55.0774,55.1137,55.0339,55.1064,185300.0
2015-05-01 10:10:00,76.01,76.08,75.97,76.0,201400.0,55.1064,55.1572,55.0774,55.0992,201400.0
2015-05-01 10:15:00,76.0,76.19,75.99,76.18,211700.0,55.0992,55.2369,55.0919,55.2297,211700.0
2015-05-01 10:20:00,76.18,76.21,76.06,76.11,244400.0,55.2297,55.2514,55.1427,55.1789,244400.0
2015-05-01 10:25:00,76.12,76.16,76.05,76.09,136500.0,55.1862,55.2152,55.1354,55.1644,136500.0
2015-05-01 10:30:00,76.09,76.25,76.09,76.19,287600.0,55.1644,55.2804,55.1644,55.2369,287600.0
2015-05-01 10:35:00,76.19,76.22,76.09,76.22,473800.0,55.2369,55.2587,55.1644,55.2587,473800.0
2015-05-01 10:40:00,76.21,76.21,76.05,76.09,254300.0,55.2514,55.2514,55.1354,55.1644,254300.0
2015-05-01 10:45:00,76.1,76.1,76.0,76.04,258100.0,55.1717,55.1717,55.0992,55.1282,258100.0
2015-05-01 10:50:00,76.04,76.04,75.97,75.99,116500.0,55.1282,55.1282,55.0774,55.0919,116500.0
2015-05-01 10:55:00,75.99,76.13,75.98,76.09,139100.0,55.0919,55.1934,55.0847,55.1644,139100.0
2015-05-01 11:00:00,76.09,76.17,76.05,76.15,226700.0,55.1644,55.2224,55.1354,55.2079,226700.0
2015-05-01 11:05:00,76.15,76.17,76.13,76.17,304900.0,55.2079,55.2224,55.1934,55.2224,304900.0
2015-05-01 11:10:00,76.16,76.18,76.13,76.17,277700.0,55.2152,55.2297,55.1934,55.2224,277700.0
2015-05-01 11:15:00,76.17,76.21,76.14,76.2,151500.0,55.2224,55.2514,55.2007,55.2442,151500.0
2015-05-01 11:20:00,76.2,76.28,76.19,76.27,131800.0,55.2442,55.3022,55.2369,55.2949,131800.0
2015-05-01 11:25:00,76.27,76.36,76.24,76.32,124700.0,55.2949,55.3602,55.2732,55.3312,124700.0
2015-05-01 11:30:00,76.33,76.36,76.24,76.25,205800.0,55.3384,55.3602,55.2732,55.2804,205800.0
2015-05-01 11:35:00,76.25,76.3,76.2,76.29,84000.0,55.2804,55.3167,55.2442,55.3094,84000.0
2015-05-01 11:40:00,76.29,76.3,76.17,76.27,68600.0,55.3094,55.3167,55.2224,55.2949,68600.0
2015-05-01 11:45:00,76.28,76.28,76.12,76.15,98600.0,55.3022,55.3022,55.1862,55.2079,98600.0
2015-05-01 11:50:00,76.14,76.26,76.08,76.25,89000.0,55.2007,55.2877,55.1572,55.2804,89000.0
2015-05-01 11:55:00,76.26,76.38,76.19,76.35,156200.0,55.2877,55.3747,55.2369,55.3529,156200.0
2015-05-01 12:00:00,76.36,76.36,76.22,76.29,120500.0,55.3602,55.3602,55.2587,55.3094,120500.0
2015-05-01 12:05:00,76.29,76.29,76.15,76.22,66600.0,55.3094,55.3094,55.2079,55.2587,66600.0
2015-05-01 12:10:00,76.22,76.26,76.19,76.2,44400.0,55.2587,55.2877,55.2369,55.2442,44400.0
2015-05-01 12:15:00,76.2,76.25,76.19,76.22,104000.0,55.2442,55.2804,55.2369,55.2587,104000.0
2015-05-01 12:20:00,76.21,76.22,76.13,76.15,54600.0,55.2514,55.2587,55.1934,55.2079,54600.0
2015-05-01 12:25:00,76.14,76.15,76.08,76.13,87700.0,55.2007,55.2079,55.1572,55.1934,87700.0
2015-05-01 12:30:00,76.13,76.16,76.07,76.08,187800.0,55.1934,55.2152,55.1499,55.1572,187800.0
2015-05-01 12:35:00,76.09,76.11,76.06,76.1,120600.0,55.1644,55.1789,55.1427,55.1717,120600.0
2015-05-01 12:40:00,76.1,76.11,76.01,76.02,49200.0,55.1717,55.1789,55.1064,55.1137,49200.0
2015-05-01 12:45:00,76.02,76.1,76.01,76.09,57700.0,55.1137,55.1717,55.1064,55.1644,57700.0
2015-05-01 12:50:00,76.09,76.11,76.06,76.09,73500.0,55.1644,55.1789,55.1427,55.1644,73500.0
2015-05-01 12:55:00,76.09,76.18,76.08,76.17,99000.0,55.1644,55.2297,55.1572,55.2224,99000.0
2015-05-01 13:00:00,76.18,76.19,76.07,76.07,78500.0,55.2297,55.2369,55.1499,55.1499,78500.0
2015-05-01 13:05:00,76.08,76.13,76.04,76.13,76000.0,55.1572,55.1934,55.1282,55.1934,76000.0
2015-05-01 13:10:00,76.13,76.18,76.12,76.18,37400.0,55.1934,55.2297,55.1862,55.2297,37400.0
2015-05-01 13:15:00,76.17,76.25,76.17,76.2,98900.0,55.2224,55.2804,55.2224,55.2442,98900.0
2015-05-01 13:20:00,76.19,76.2,76.12,76.13,75500.0,55.2369,55.2442,55.1862,55.1934,75500.0
2015-05-01 13:25:00,76.13,76.19,76.12,76.15,49100.0,55.1934,55.2369,55.1862,55.2079,49100.0
2015-05-01 13:30:00,76.16,76.17,76.12,76.14,48600.0,55.2152,55.2224,55.1862,55.2007,48600.0
2015-05-01 13:35:00,76.14,76.14,76.09,76.12,46800.0,55.2007,55.2007,55.1644,55.1862,46800.0
2015-05-01 13:40:00,76.13,76.14,76.07,76.08,56700.0,55.1934,55.2007,55.1499,55.1572,56700.0
2015-05-01 13:45:00,76.08,76.17,76.08,76.16,29300.0,55.1572,55.2224,55.1572,55.2152,29300.0
2015-05-01 13:50:00,76.16,76.32,76.16,76.25,125000.0,55.2152,55.3312,55.2152,55.2804,125000.0
2015-05-01 13:55:00,76.25,76.25,76.2,76.22,40000.0,55.2804,55.2804,55.2442,55.2587,40000.0
2015-05-01 14:00:00,76.23,76.23,76.17,76.19,52900.0,55.2659,55.2659,55.2224,55.2369,52900.0
2015-05-01 14:05:00,76.19,76.28,76.18,76.24,160800.0,55.2369,55.3022,55.2297,55.2732,160800.0
2015-05-01 14:10:00,76.24,76.26,76.19,76.2,87000.0,55.2732,55.2877,55.2369,55.2442,87000.0
2015-05-01 14:15:00,76.2,76.26,76.18,76.26,78300.0,55.2442,55.2877,55.2297,55.2877,78300.0
2015-05-01 14:20:00,76.25,76.26,76.17,76.23,59400.0,55.2804,55.2877,55.2224,55.2659,59400.0
2015-05-01 14:25:00,76.22,76.26,76.2,76.22,38600.0,55.2587,55.2877,55.2442,55.2587,38600.0
2015-05-01 14:30:00,76.23,76.23,76.16,76.19,69800.0,55.2659,55.2659,55.2152,55.2369,69800.0
2015-05-01 14:35:00,76.19,76.2,76.15,76.16,47100.0,55.2369,55.2442,55.2079,55.2152,47100.0
2015-05-01 14:40:00,76.16,76.2,76.14,76.18,82800.0,55.2152,55.2442,55.2007,55.2297,82800.0
2015-05-01 14:45:00,76.18,76.19,76.06,76.07,157200.0,55.2297,55.2369,55.1427,55.1499,157200.0
2015-05-01 14:50:00,76.07,76.07,75.98,76.0,123700.0,55.1499,55.1499,55.0847,55.0992,123700.0
2015-05-01 14:55:00,76.01,76.05,75.98,76.02,108000.0,55.1064,55.1354,55.0847,55.1137,108000.0
2015-05-01 15:00:00,76.01,76.12,76.0,76.09,221100.0,55.1064,55.1862,55.0992,55.1644,221100.0
2015-05-01 15:05:00,76.09,76.14,76.07,76.1,73400.0,55.1644,55.2007,55.1499,55.1717,73400.0
2015-05-01 15:10:00,76.1,76.12,76.05,76.11,174700.0,55.1717,55.1862,55.1354,55.1789,174700.0
2015-05-01 15:15:00,76.1,76.11,76.07,76.09,111600.0,55.1717,55.1789,55.1499,55.1644,111600.0
2015-05-01 15:20:00,76.1,76.12,76.08,76.1,116100.0,55.1717,55.1862,55.1572,55.1717,116100.0
2015-05-01 15:25:00,76.09,76.12,76.02,76.07,276800.0,55.1644,55.1862,55.1137,55.1499,276800.0
2015-05-01 15:30:00,76.07,76.12,76.05,76.06,228100.0,55.1499,55.1862,55.1354,55.1427,228100.0
2015-05-01 15:35:00,76.06,76.07,75.99,76.01,191200.0,55.1427,55.1499,55.0919,55.1064,191200.0
2015-05-01 15:40:00,76.0,76.13,76.0,76.05,435900.0,55.0992,55.1934,55.0992,55.1354,435900.0
2015-05-01 15:45:00,76.05,76.12,76.04,76.11,299900.0,55.1354,55.1862,55.1282,55.1789,299900.0
2015-05-01 15:50:00,76.11,76.15,76.06,76.07,546000.0,55.1789,55.2079,55.1427,55.1499,546000.0
2015-05-01 15:55:00,76.07,76.08,75.41,75.9,5856700.0,55.1499,55.1572,54.6714,55.0267,5856700.0
2015-05-04 09:30:00,76.24,76.37,76.06,76.37,196800.0,55.2732,55.3674,55.1427,55.3674,196800.0
2015-05-04 09:35:00,76.36,76.44,76.3,76.43,117100.0,55.3602,55.4182,55.3167,55.4109,117100.0
2015-05-04 09:40:00,76.42,76.45,76.37,76.42,65600.0,55.4037,55.4254,55.3674,55.4037,65600.0
2015-05-04 09:45:00,76.42,76.55,76.42,76.53,118200.0,55.4037,55.4979,55.4037,55.4834,118200.0
2015-05-04 09:50:00,76.53,76.6,76.39,76.43,168100.0,55.4834,55.5342,55.3819,55.4109,168100.0
2015-05-04 09:55:00,76.43,76.55,76.42,76.52,90000.0,55.4109,55.4979,55.4037,55.4762,90000.0
2015-05-04 10:00:00,76.51,76.54,76.35,76.36,66000.0,55.4689,55.4907,55.3529,55.3602,66000.0
2015-05-04 10:05:00,76.37,76.5,76.37,76.48,75700.0,55.3674,55.4617,55.3674,55.4472,75700.0
2015-05-04 10:10:00,76.48,76.62,76.47,76.53,150000.0,55.4472,55.5487,55.4399,55.4834,150000.0
2015-05-04 10:15:00,76.53,76.56,76.47,76.5,65800.0,55.4834,55.5052,55.4399,55.4617,65800.0
2015-05-04 10:20:00,76.51,76.55,76.49,76.52,49000.0,55.4689,55.4979,55.4544,55.4762,49000.0
2015-05-04 10:25:00,76.52,76.6,76.51,76.56,45700.0,55.4762,55.5342,55.4689,55.5052,45700.0
2015-05-04 10:30:00,76.57,76.59,76.51,76.54,28200.0,55.5124,55.5269,55.4689,55.4907,28200.0
2015-05-04 10:35:00,76.54,76.63,76.54,76.62,102400.0,55.4907,55.5559,55.4907,55.5487,102400.0
2015-05-04 10:40:00,76.62,76.64,76.57,76.57,62800.0,55.5487,55.5632,55.5124,55.5124,62800.0
2015-05-04 10:45:00,76.54,76.58,76.46,76.56,57600.0,55.4907,55.5197,55.4327,55.5052,57600.0
2015-05-04 10:50:00,76.56,76.56,76.48,76.49,30200.0,55.5052,55.5052,55.4472,55.4544,30200.0
2015-05-04 10:55:00,76.5,76.5,76.33,76.34,29500.0,55.4617,55.4617,55.3384,55.3457,29500.0
2015-05-04 11:00:00,76.34,76.45,76.33,76.45,59500.0,55.3457,55.4254,55.3384,55.4254,59500.0
2015-05-04 11:05:00,76.44,76.45,76.4,76.41,37700.0,55.4182,55.4254,55.3892,55.3964,37700.0
2015-05-04 11:10:00,76.41,76.43,76.39,76.39,36600.0,55.3964,55.4109,55.3819,55.3819,36600.0
2015-05-04 11:15:00,76.38,76.38,76.32,76.36,27200.0,55.3747,55.3747,55.3312,55.3602,27200.0
2015-05-04 11:20:00,76.35,76.37,76.31,76.33,18600.0,55.3529,55.3674,55.3239,55.3384,18600.0
2015-05-04 11:25:00,76.32,76.39,76.31,76.37,40300.0,55.3312,55.3819,55.3239,55.3674,40300.0
2015-05-04 11:30:00,76.37,76.37,76.28,76.32,69400.0,55.3674,55.3674,55.3022,55.3312,69400.0
2015-05-04 11:35:00,76.32,76.33,76.27,76.28,22600.0,55.3312,55.3384,55.2949,55.3022,22600.0
2015-05-04 11:40:00,76.28,76.34,76.25,76.34,38700.0,55.3022,55.3457,55.2804,55.3457,38700.0
2015-05-04 11:45:00,76.33,76.34,76.24,76.26,95300.0,55.3384,55.3457,55.2732,55.2877,95300.0
2015-05-04 11:50:00,76.27,76.34,76.24,76.28,32100.0,55.2949,55.3457,55.2732,55.3022,32100.0
2015-05-04 11:55:00,76.29,76.45,76.28,76.43,36500.0,55.3094,55.4254,55.3022,55.4109,36500.0
2015-05-04 12:00:00,76.43,76.52,76.4,76.43,90400.0,55.4109,55.4762,55.3892,55.4109,90400.0
2015-05-04 12:05:00,76.43,76.53,76.39,76.42,77900.0,55.4109,55.4834,55.3819,55.4037,77900.0
2015-05-04 12:10:00,76.42,76.47,76.39,76.39,60100.0,55.4037,55.4399,55.3819,55.3819,60100.0
2015-05-04 12:15:00,76.39,76.47,76.38,76.4,86400.0,55.3819,55.4399,55.3747,55.3892,86400.0
2015-05-04 12:20:00,76.4,76.4,76.32,76.34,80500.0,55.3892,55.3892,55.3312,55.3457,80500.0
2015-05-04 12:25:00,76.35,76.39,76.33,76.33,60900.0,55.3529,55.3819,55.3384,55.3384,60900.0
2015-05-04 12:30:00,76.33,76.35,76.25,76.28,100400.0,55.3384,55.3529,55.2804,55.3022,100400.0
2015-05-04 12:35:00,76.27,76.33,76.26,76.31,19700.0,55.2949,55.3384,55.2877,55.3239,19700.0
2015-05-04 12:40:00,76.29,76.35,76.28,76.34,62600.0,55.3094,55.3529,55.3022,55.3457,62600.0
2015-05-04 12:45:00,76.34,76.34,76.24,76.24,40100.0,55.3457,55.3457,55.2732,55.2732,40100.0
2015-05-04 12:50:00,76.24,76.26,76.19,76.2,50800.0,55.2732,55.2877,55.2369,55.2442,50800.0
2015-05-04 12:55:00,76.2,76.23,76.16,76.17,95700.0,55.2442,55.2659,55.2152,55.2224,95700.0
2015-05-04 13:00:00,76.16,76.17,76.08,76.11,103200.0,55.2152,55.2224,55.1572,55.1789,103200.0
2015-05-04 13:05:00,76.1,76.12,76.03,76.03,179700.0,55.1717,55.1862,55.1209,55.1209,179700.0
2015-05-04 13:10:00,76.04,76.05,76.0,76.05,128800.0,55.1282,55.1354,55.0992,55.1354,128800.0
2015-05-04 13:15:00,76.06,76.1,76.03,76.06,49900.0,55.1427,55.1717,55.1209,55.1427,49900.0
2015-05-04 13:20:00,76.07,76.08,76.0,76.03,157500.0,55.1499,55.1572,55.0992,55.1209,157500.0
2015-05-04 13:25:00,76.04,76.06,76.0,76.05,36800.0,55.1282,55.1427,55.0992,55.1354,36800.0
2015-05-04 13:30:00,76.04,76.04,75.97,76.01,135700.0,55.1282,55.1282,55.0774,55.1064,135700.0
2015-05-04 13:35:00,76.01,76.1,76.01,76.1,87800.0,55.1064,55.1717,55.1064,55.1717,87800.0
2015-05-04 13:40:00,76.11,76.12,76.05,76.07,24900.0,55.1789,55.1862,55.1354,55.1499,24900.0
2015-05-04 13:45:00,76.08,76.09,76.02,76.02,25700.0,55.1572,55.1644,55.1137,55.1137,25700.0
2015-05-04 13:50:00,76.01,76.05,75.99,75.99,36400.0,55.1064,55.1354,55.0919,55.0919,36400.0
2015-05-04 13:55:00,75.99,76.06,75.99,76.05,44900.0,55.0919,55.1427,55.0919,55.1354,44900.0
2015-05-04 14:00:00,76.06,76.1,76.03,76.06,28400.0,55.1427,55.1717,55.1209,55.1427,28400.0
2015-05-04 14:05:00,76.06,76.12,76.03,76.12,57600.0,55.1427,55.1862,55.1209,55.1862,57600.0
2015-05-04 14:10:00,76.12,76.13,76.06,76.08,49200.0,55.1862,55.1934,55.1427,55.1572,49200.0
2015-05-04 14:15:00,76.08,76.16,76.08,76.14,45100.0,55.1572,55.2152,55.1572,55.2007,45100.0
2015-05-04 14:20:00,76.14,76.18,76.11,76.17,26100.0,55.2007,55.2297,55.1789,55.2224,26100.0
2015-05-04 14:25:00,76.16,76.23,76.14,76.23,74900.0,55.2152,55.2659,55.2007,55.2659,74900.0
2015-05-04 14:30:00,76.22,76.25,76.21,76.24,85700.0,55.2587,55.2804,55.2514,55.2732,85700.0
2015-05-04 14:35:00,76.25,76.27,76.22,76.25,34600.0,55.2804,55.2949,55.2587,55.2804,34600.0
2015-05-04 14:40:00,76.24,76.24,76.19,76.19,20000.0,55.2732,55.2732,55.2369,55.2369,20000.0
2015-05-04 14:45:00,76.19,76.19,76.12,76.13,34800.0,55.2369,55.2369,55.1862,55.1934,34800.0
2015-05-04 14:50:00,76.13,76.14,76.09,76.1,77800.0,55.1934,55.2007,55.1644,55.1717,77800.0
2015-05-04 14:55:00,76.1,76.12,76.03,76.03,31500.0,55.1717,55.1862,55.1209,55.1209,31500.0
2015-05-04 15:00:00,76.02,76.02,75.97,75.98,441100.0,55.1137,55.1137,55.0774,55.0847,441100.0
2015-05-04 15:05:00,75.98,76.0,75.95,75.98,80700.0,55.0847,55.0992,55.0629,55.0847,80700.0
2015-05-04 15:10:00,75.99,75.99,75.95,75.96,33700.0,55.0919,55.0919,55.0629,55.0702,33700.0
2015-05-04 15:15:00,75.96,76.06,75.93,76.04,58300.0,55.0702,55.1427,55.0484,55.1282,58300.0
2015-05-04 15:20:00,76.04,76.08,76.03,76.07,35200.0,55.1282,55.1572,55.1209,55.1499,35200.0
2015-05-04 15:25:00,76.06,76.09,76.04,76.07,111000.0,55.1427,55.1644,55.1282,55.1499,111000.0
2015-05-04 15:30:00,76.07,76.07,76.01,76.01,52700.0,55.1499,55.1499,55.1064,55.1064,52700.0
2015-05-04 15:35:00,76.02,76.06,76.01,76.03,74100.0,55.1137,55.1427,55.1064,55.1209,74100.0
2015-05-04 15:40:00,76.03,76.05,75.99,76.02,80400.0,55.1209,55.1354,55.0919,55.1137,80400.0
2015-05-04 15:45:00,76.03,76.09,76.02,76.06,88200.0,55.1209,55.1644,55.1137,55.1427,88200.0
2015-05-04 15:50:00,76.06,76.08,76.01,76.02,473300.0,55.1427,55.1572,55.1064,55.1137,473300.0
2015-05-04 15:55:00,76.02,76.18,75.98,76.08,2882600.0,55.1137,55.2297,55.0847,55.1572,2882600.0
2015-05-05 09:30:00,75.9,75.9,75.68,75.82,159800.0,55.0267,55.0267,54.8672,54.9687,159800.0
2015-05-05 09:35:00,75.82,75.83,75.62,75.64,355400.0,54.9687,54.9759,54.8237,54.8382,355400.0
2015-05-05 09:40:00,75.64,75.73,75.6,75.72,89000.0,54.8382,54.9034,54.8092,54.8962,89000.0
2015-05-05 09:45:00,75.72,75.72,75.59,75.68,88800.0,54.8962,54.8962,54.8019,54.8672,88800.0
2015-05-05 09:50:00,75.69,75.71,75.61,75.65,142500.0,54.8744,54.8889,54.8164,54.8454,142500.0
2015-05-05 09:55:00,75.67,75.74,75.62,75.67,141300.0,54.8599,54.9107,54.8237,54.8599,141300.0
2015-05-05 10:00:00,75.66,75.67,75.49,75.5,331500.0,54.8527,54.8599,54.7294,54.7367,331500.0
2015-05-05 10:05:00,75.5,75.5,75.37,75.45,249400.0,54.7367,54.7367,54.6424,54.7004,249400.0
2015-05-05 10:10:00,75.44,75.44,75.25,75.31,236500.0,54.6932,54.6932,54.5554,54.5989,236500.0
2015-05-05 10:15:00,75.3,75.36,75.24,75.28,235000.0,54.5917,54.6352,54.5482,54.5772,235000.0
2015-05-05 10:20:00,75.28,75.35,75.23,75.33,93900.0,54.5772,54.6279,54.5409,54.6134,93900.0
2015-05-05 10:25:00,75.33,75.39,75.27,75.33,96000.0,54.6134,54.6569,54.5699,54.6134,96000.0
2015-05-05 10:30:00,75.33,75.38,75.31,75.37,58200.0,54.6134,54.6497,54.5989,54.6424,58200.0
2015-05-05 10:35:00,75.37,75.42,75.31,75.32,85000.0,54.6424,54.6787,54.5989,54.6062,85000.0
2015-05-05 10:40:00,75.31,75.47,75.29,75.46,51800.0,54.5989,54.7149,54.5844,54.7077,51800.0
2015-05-05 10:45:00,75.46,75.46,75.39,75.4,61600.0,54.7077,54.7077,54.6569,54.6642,61600.0
2015-05-05 10:50:00,75.39,75.4,75.3,75.31,63000.0,54.6569,54.6642,54.5917,54.5989,63000.0
2015-05-05 10:55:00,75.31,75.35,75.2,75.2,75500.0,54.5989,54.6279,54.5192,54.5192,75500.0
2015-05-05 11:00:00,75.2,75.2,75.06,75.06,97500.0,54.5192,54.5192,54.4177,54.4177,97500.0
2015-05-05 11:05:00,75.07,75.12,74.99,75.05,154000.0,54.4249,54.4612,54.3669,54.4104,154000.0
2015-05-05 11:10:00,75.04,75.08,74.98,75.05,143900.0,54.4032,54.4322,54.3597,54.4104,143900.0
2015-05-05 11:15:00,75.06,75.11,75.04,75.04,48000.0,54.4177,54.4539,54.4032,54.4032,48000.0
2015-05-05 11:20:00,75.04,75.04,74.92,75.0,180700.0,54.4032,54.4032,54.3162,54.3742,180700.0
2015-05-05 11:25:00,75.0,75.03,74.96,74.98,327800.0,54.3742,54.3959,54.3452,54.3597,327800.0
2015-05-05 11:30:00,74.97,75.03,74.95,75.03,99900.0,54.3524,54.3959,54.3379,54.3959,99900.0
2015-05-05 11:35:00,75.02,75.02,74.97,74.98,158800.0,54.3887,54.3887,54.3524,54.3597,158800.0
2015-05-05 11:40:00,74.97,75.06,74.97,75.06,307000.0,54.3524,54.4177,54.3524,54.4177,307000.0
2015-05-05 11:45:00,75.04,75.05,74.98,74.98,294800.0,54.4032,54.4104,54.3597,54.3597,294800.0
2015-05-05 11:50:00,74.98,75.02,74.95,74.97,87400.0,54.3597,54.3887,54.3379,54.3524,87400.0
2015-05-05 11:55:00,74.96,75.02,74.95,75.01,55300.0,54.3452,54.3887,54.3379,54.3814,55300.0
2015-05-05 12:00:00,75.01,75.05,74.99,75.03,57800.0,54.3814,54.4104,54.3669,54.3959,57800.0
2015-05-05 12:05:00,75.03,75.05,75.01,75.02,127700.0,54.3959,54.4104,54.3814,54.3887,127700.0
2015-05-05 12:10:00,75.02,75.02,74.94,74.95,107300.0,54.3887,54.3887,54.3307,54.3379,107300.0
2015-05-05 12:15:00,74.94,75.02,74.94,74.98,58300.0,54.3307,54.3887,54.3307,54.3597,58300.0
2015-05-05 12:20:00,74.99,75.0,74.94,74.95,200000.0,54.3669,54.3742,54.3307,54.3379,200000.0
2015-05-05 12:25:00,74.94,74.95,74.88,74.89,180800.0,54.3307,54.3379,54.2872,54.2944,180800.0
2015-05-05 12:30:00,74.89,74.9,74.84,74.86,83800.0,54.2944,54.3017,54.2582,54.2727,83800.0
2015-05-05 12:35:00,74.85,74.93,74.85,74.86,62400.0,54.2654,54.3234,54.2654,54.2727,62400.0
2015-05-05 12:40:00,74.87,74.91,74.85,74.91,53700.0,54.2799,54.3089,54.2654,54.3089,53700.0
2015-05-05 12:45:00,74.91,74.93,74.88,74.91,37200.0,54.3089,54.3234,54.2872,54.3089,37200.0
2015-05-05 12:50:00,74.9,74.93,74.86,74.91,88800.0,54.3017,54.3234,54.2727,54.3089,88800.0
2015-05-05 12:55:00,74.92,74.92,74.85,74.85,20000.0,54.3162,54.3162,54.2654,54.2654,20000.0
2015-05-05 13:00:00,74.86,74.87,74.82,74.82,58700.0,54.2727,54.2799,54.2437,54.2437,58700.0
2015-05-05 13:05:00,74.82,74.86,74.79,74.79,52700.0,54.2437,54.2727,54.2219,54.2219,52700.0
2015-05-05 13:10:00,74.79,74.8,74.69,74.69,96800.0,54.2219,54.2292,54.1494,54.1494,96800.0
2015-05-05 13:15:00,74.7,74.71,74.6,74.6,110900.0,54.1567,54.1639,54.0842,54.0842,110900.0
2015-05-05 13:20:00,74.59,74.62,74.46,74.61,294300.0,54.0769,54.0987,53.9827,54.0914,294300.0
2015-05-05 13:25:00,74.62,74.62,74.53,74.56,86800.0,54.0987,54.0987,54.0334,54.0552,86800.0
2015-05-05 13:30:00,74.56,74.56,74.47,74.47,64300.0,54.0552,54.0552,53.9899,53.9899,64300.0
2015-05-05 13:35:00,74.47,74.57,74.44,74.54,65300.0,53.9899,54.0624,53.9682,54.0407,65300.0
2015-05-05 13:40:00,74.53,74.54,74.48,74.53,76400.0,54.0334,54.0407,53.9972,54.0334,76400.0
2015-05-05 13:45:00,74.53,74.56,74.5,74.51,49700.0,54.0334,54.0552,54.0117,54.0189,49700.0
2015-05-05 13:50:00,74.5,74.54,74.46,74.5,94600.0,54.0117,54.0407,53.9827,54.0117,94600.0
2015-05-05 13:55:00,74.49,74.54,74.48,74.51,60600.0,54.0044,54.0407,53.9972,54.0189,60600.0
2015-05-05 14:00:00,74.51,74.51,74.45,74.47,117200.0,54.0189,54.0189,53.9754,53.9899,117200.0
2015-05-05 14:05:00,74.47,74.57,74.46,74.56,69200.0,53.9899,54.0624,53.9827,54.0552,69200.0
2015-05-05 14:10:00,74.56,74.62,74.55,74.61,68900.0,54.0552,54.0987,54.0479,54.0914,68900.0
2015-05-05 14:15:00,74.61,74.64,74.58,74.63,66100.0,54.0914,54.1132,54.0697,54.1059,66100.0
2015-05-05 14:20:00,74.63,74.66,74.61,74.64,139200.0,54.1059,54.1277,54.0914,54.1132,139200.0
2015-05-05 14:25:00,74.63,74.63,74.49,74.5,80700.0,54.1059,54.1059,54.0044,54.0117,80700.0
2015-05-05 14:30:00,74.51,74.52,74.48,74.5,70000.0,54.0189,54.0262,53.9972,54.0117,70000.0
2015-05-05 14:35:00,74.5,74.53,74.46,74.47,55300.0,54.0117,54.0334,53.9827,53.9899,55300.0
2015-05-05 14:40:00,74.46,74.46,74.41,74.41,95100.0,53.9827,53.9827,53.9464,53.9464,95100.0
2015-05-05 14:45:00,74.41,74.43,74.38,74.38,52600.0,53.9464,53.9609,53.9247,53.9247,52600.0
2015-05-05 14:50:00,74.38,74.42,74.34,74.36,65600.0,53.9247,53.9537,53.8957,53.9102,65600.0
2015-05-05 14:55:00,74.37,74.43,74.37,74.4,37600.0,53.9174,53.9609,53.9174,53.9392,37600.0
2015-05-05 15:00:00,74.39,74.43,74.35,74.36,111100.0,53.9319,53.9609,53.9029,53.9102,111100.0
2015-05-05 15:05:00,74.37,74.39,74.35,74.37,104200.0,53.9174,53.9319,53.9029,53.9174,104200.0
2015-05-05 15:10:00,74.36,74.43,74.34,74.42,190800.0,53.9102,53.9609,53.8957,53.9537,190800.0
2015-05-05 15:15:00,74.42,74.44,74.39,74.4,267700.0,53.9537,53.9682,53.9319,53.9392,267700.0
2015-05-05 15:20:00,74.39,74.41,74.34,74.41,111200.0,53.9319,53.9464,53.8957,53.9464,111200.0
2015-05-05 15:25:00,74.4,74.49,74.39,74.47,137900.0,53.9392,54.0044,53.9319,53.9899,137900.0
2015-05-05 15:30:00,74.46,74.49,74.44,74.47,206500.0,53.9827,54.0044,53.9682,53.9899,206500.0
2015-05-05 15:35:00,74.47,74.53,74.45,74.51,224300.0,53.9899,54.0334,53.9754,54.0189,224300.0
2015-05-05 15:40:00,74.5,74.55,74.44,74.5,370500.0,54.0117,54.0479,53.9682,54.0117,370500.0
2015-05-05 15:45:00,74.5,74.52,74.44,74.46,287300.0,54.0117,54.0262,53.9682,53.9827,287300.0
2015-05-05 15:50:00,74.46,74.47,74.39,74.41,411000.0,53.9827,53.9899,53.9319,53.9464,411000.0
2015-05-05 15:55:00,74.41,74.51,74.4,74.45,1024300.0,53.9464,54.0189,53.9392,53.9754,1024300.0
2015-05-06 09:30:00,74.45,74.58,74.4,74.52,163800.0,53.9754,54.0697,53.9392,54.0262,163800.0
2015-05-06 09:35:00,74.51,74.52,74.38,74.39,224800.0,54.0189,54.0262,53.9247,53.9319,224800.0
2015-05-06 09:40:00,74.39,74.42,74.28,74.28,358200.0,53.9319,53.9537,53.8522,53.8522,358200.0
2015-05-06 09:45:00,74.27,74.47,74.23,74.43,301100.0,53.8449,53.9899,53.8159,53.9609,301100.0
2015-05-06 09:50:00,74.43,74.48,74.33,74.36,136000.0,53.9609,53.9972,53.8884,53.9102,136000.0
2015-05-06 09:55:00,74.34,74.66,74.3,74.52,408200.0,53.8957,54.1277,53.8667,54.0262,408200.0
2015-05-06 10:00:00,74.52,74.64,74.5,74.64,85200.0,54.0262,54.1132,54.0117,54.1132,85200.0
2015-05-06 10:05:00,74.64,74.69,74.46,74.47,131900.0,54.1132,54.1494,53.9827,53.9899,131900.0
2015-05-06 10:10:00,74.47,74.55,74.43,74.52,189000.0,53.9899,54.0479,53.9609,54.0262,189000.0
2015-05-06 10:15:00,74.52,74.65,74.49,74.57,105700.0,54.0262,54.1204,54.0044,54.0624,105700.0
2015-05-06 10:20:00,74.58,74.63,74.54,74.56,83700.0,54.0697,54.1059,54.0407,54.0552,83700.0
2015-05-06 10:25:00,74.55,74.59,74.49,74.52,91600.0,54.0479,54.0769,54.0044,54.0262,91600.0
2015-05-06 10:30:00,74.53,74.54,74.44,74.45,194900.0,54.0334,54.0407,53.9682,53.9754,194900.0
2015-05-06 10:35:00,74.45,74.46,74.36,74.42,211600.0,53.9754,53.9827,53.9102,53.9537,211600.0
2015-05-06 10:40:00,74.43,74.44,74.36,74.37,259900.0,53.9609,53.9682,53.9102,53.9174,259900.0
2015-05-06 10:45:00,74.36,74.4,74.29,74.29,196400.0,53.9102,53.9392,53.8594,53.8594,196400.0
2015-05-06 10:50:00,74.29,74.3,74.17,74.2,114100.0,53.8594,53.8667,53.7724,53.7942,114100.0
2015-05-06 10:55:00,74.2,74.29,74.15,74.24,99900.0,53.7942,53.8594,53.7579,53.8232,99900.0
2015-05-06 11:00:00,74.24,74.25,74.17,74.21,152900.0,53.8232,53.8304,53.7724,53.8014,152900.0
2015-05-06 11:05:00,74.23,74.23,74.15,74.16,91900.0,53.8159,53.8159,53.7579,53.7652,91900.0
2015-05-06 11:10:00,74.17,74.19,74.07,74.1,272700.0,53.7724,53.7869,53.6999,53.7217,272700.0
2015-05-06 11:15:00,74.1,74.17,74.09,74.15,122700.0,53.7217,53.7724,53.7144,53.7579,122700.0
2015-05-06 11:20:00,74.15,74.21,74.13,74.2,71700.0,53.7579,53.8014,53.7434,53.7942,71700.0
2015-05-06 11:25:00,74.2,74.24,74.17,74.22,44600.0,53.7942,53.8232,53.7724,53.8087,44600.0
2015-05-06 11:30:00,74.22,74.36,74.19,74.35,124800.0,53.8087,53.9102,53.7869,53.9029,124800.0
2015-05-06 11:35:00,74.35,74.36,74.27,74.28,43200.0,53.9029,53.9102,53.8449,53.8522,43200.0
2015-05-06 11:40:00,74.28,74.47,74.28,74.47,117500.0,53.8522,53.9899,53.8522,53.9899,117500.0
2015-05-06 11:45:00,74.47,74.5,74.44,74.49,59500.0,53.9899,54.0117,53.9682,54.0044,59500.0
2015-05-06 11:50:00,74.5,74.61,74.49,74.56,93800.0,54.0117,54.0914,54.0044,54.0552,93800.0
2015-05-06 11:55:00,74.56,74.59,74.5,74.56,98800.0,54.0552,54.0769,54.0117,54.0552,98800.0
2015-05-06 12:00:00,74.55,74.55,74.39,74.39,114200.0,54.0479,54.0479,53.9319,53.9319,114200.0
2015-05-06 12:05:00,74.39,74.41,74.32,74.39,59900.0,53.9319,53.9464,53.8812,53.9319,59900.0
2015-05-06 12:10:00,74.39,74.41,74.33,74.36,46200.0,53.9319,53.9464,53.8884,53.9102,46200.0
2015-05-06 12:15:00,74.36,74.39,74.32,74.39,45000.0,53.9102,53.9319,53.8812,53.9319,45000.0
2015-05-06 12:20:00,74.39,74.42,74.36,74.37,58200.0,53.9319,53.9537,53.9102,53.9174,58200.0
2015-05-06 12:25:00,74.37,74.38,74.27,74.28,72700.0,53.9174,53.9247,53.8449,53.8522,72700.0
2015-05-06 12:30:00,74.29,74.32,74.26,74.31,96600.0,53.8594,53.8812,53.8377,53.8739,96600.0
2015-05-06 12:35:00,74.32,74.37,74.29,74.35,82400.0,53.8812,53.9174,53.8594,53.9029,82400.0
2015-05-06 12:40:00,74.35,74.37,74.29,74.29,59700.0,53.9029,53.9174,53.8594,53.8594,59700.0
2015-05-06 12:45:00,74.28,74.3,74.23,74.26,91200.0,53.8522,53.8667,53.8159,53.8377,91200.0
2015-05-06 12:50:00,74.26,74.3,74.2,74.2,58800.0,53.8377,53.8667,53.7942,53.7942,58800.0
2015-05-06 12:55:00,74.21,74.28,74.21,74.25,62800.0,53.8014,53.8522,53.8014,53.8304,62800.0
2015-05-06 13:00:00,74.25,74.25,74.14,74.15,125500.0,53.8304,53.8304,53.7507,53.7579,125500.0
2015-05-06 13:05:00,74.16,74.19,74.12,74.15,65100.0,53.7652,53.7869,53.7362,53.7579,65100.0
2015-05-06 13:10:00,74.15,74.21,74.13,74.2,64100.0,53.7579,53.8014,53.7434,53.7942,64100.0
2015-05-06 13:15:00,74.2,74.21,74.18,74.21,12800.0,53.7942,53.8014,53.7797,53.8014,12800.0
2015-05-06 13:20:00,74.21,74.25,74.2,74.23,216300.0,53.8014,53.8304,53.7942,53.8159,216300.0
2015-05-06 13:25:00,74.22,74.23,74.19,74.22,29400.0,53.8087,53.8159,53.7869,53.8087,29400.0
2015-05-06 13:30:00,74.23,74.26,74.17,74.2,83500.0,53.8159,53.8377,53.7724,53.7942,83500.0
2015-05-06 13:35:00,74.2,74.21,74.14,74.17,84900.0,53.7942,53.8014,53.7507,53.7724,84900.0
2015-05-06 13:40:00,74.17,74.17,74.03,74.03,355400.0,53.7724,53.7724,53.6709,53.6709,355400.0
2015-05-06 13:45:00,74.04,74.06,73.95,74.05,169700.0,53.6782,53.6927,53.6129,53.6854,169700.0
2015-05-06 13:50:00,74.06,74.08,73.97,73.99,183200.0,53.6927,53.7072,53.6274,53.6419,183200.0
2015-05-06 13:55:00,73.99,74.04,73.94,73.95,132500.0,53.6419,53.6782,53.6057,53.6129,132500.0
2015-05-06 14:00:00,73.95,74.0,73.93,73.98,273300.0,53.6129,53.6492,53.5984,53.6347,273300.0
2015-05-06 14:05:00,73.99,74.05,73.99,74.05,325400.0,53.6419,53.6854,53.6419,53.6854,325400.0
2015-05-06 14:10:00,74.05,74.05,74.0,74.02,109000.0,53.6854,53.6854,53.6492,53.6637,109000.0
2015-05-06 14:15:00,74.02,74.08,74.02,74.05,124400.0,53.6637,53.7072,53.6637,53.6854,124400.0
2015-05-06 14:20:00,74.04,74.16,74.03,74.1,233600.0,53.6782,53.7652,53.6709,53.7217,233600.0
2015-05-06 14:25:00,74.1,74.14,74.05,74.11,154600.0,53.7217,53.7507,53.6854,53.7289,154600.0
2015-05-06 14:30:00,74.1,74.13,74.06,74.08,60400.0,53.7217,53.7434,53.6927,53.7072,60400.0
2015-05-06 14:35:00,74.09,74.09,74.02,74.03,69700.0,53.7144,53.7144,53.6637,53.6709,69700.0
2015-05-06 14:40:00,74.04,74.04,73.9,73.9,251800.0,53.6782,53.6782,53.5767,53.5767,251800.0
2015-05-06 14:45:00,73.91,74.01,73.89,74.01,64300.0,53.5839,53.6564,53.5694,53.6564,64300.0
2015-05-06 14:50:00,74.0,74.01,73.96,73.99,114400.0,53.6492,53.6564,53.6202,53.6419,114400.0
2015-05-06 14:55:00,73.98,74.03,73.95,74.03,117500.0,53.6347,53.6709,53.6129,53.6709,117500.0
2015-05-06 15:00:00,74.02,74.07,73.99,74.04,160000.0,53.6637,53.6999,53.6419,53.6782,160000.0
2015-05-06 15:05:00,74.04,74.1,74.02,74.1,86000.0,53.6782,53.7217,53.6637,53.7217,86000.0
2015-05-06 15:10:00,74.09,74.1,74.01,74.03,65100.0,53.7144,53.7217,53.6564,53.6709,65100.0
2015-05-06 15:15:00,74.03,74.05,73.98,74.04,139300.0,53.6709,53.6854,53.6347,53.6782,139300.0
2015-05-06 15:20:00,74.04,74.09,74.02,74.08,91600.0,53.6782,53.7144,53.6637,53.7072,91600.0
2015-05-06 15:25:00,74.08,74.11,74.05,74.11,81300.0,53.7072,53.7289,53.6854,53.7289,81300.0
2015-05-06 15:30:00,74.12,74.15,74.07,74.08,96600.0,53.7362,53.7579,53.6999,53.7072,96600.0
2015-05-06 15:35:00,74.08,74.22,74.07,74.2,112300.0,53.7072,53.8087,53.6999,53.7942,112300.0
2015-05-06 15:40:00,74.19,74.21,74.11,74.12,186600.0,53.7869,53.8014,53.7289,53.7362,186600.0
2015-05-06 15:45:00,74.12,74.19,74.1,74.19,130300.0,53.7362,53.7869,53.7217,53.7869,130300.0
2015-05-06 15:50:00,74.19,74.22,74.17,74.2,268500.0,53.7869,53.8087,53.7724,53.7942,268500.0
2015-05-06 15:55:00,74.2,74.3,74.19,74.28,697700.0,53.7942,53.8667,53.7869,53.8522,697700.0
2015-05-07 09:30:00,74.51,74.69,74.4,74.64,375600.0,54.0189,54.1494,53.9392,54.1132,375600.0
2015-05-07 09:35:00,74.64,74.64,74.44,74.45,223900.0,54.1132,54.1132,53.9682,53.9754,223900.0
2015-05-07 09:40:00,74.47,74.72,74.45,74.66,182400.0,53.9899,54.1712,53.9754,54.1277,182400.0
2015-05-07 09:45:00,74.66,74.66,74.5,74.6,270900.0,54.1277,54.1277,54.0117,54.0842,270900.0
2015-05-07 09:50:00,74.59,74.6,74.39,74.47,176000.0,54.0769,54.0842,53.9319,53.9899,176000.0
2015-05-07 09:55:00,74.46,74.47,74.34,74.41,147400.0,53.9827,53.9899,53.8957,53.9464,147400.0
2015-05-07 10:00:00,74.41,74.54,74.37,74.51,136400.0,53.9464,54.0407,53.9174,54.0189,136400.0
2015-05-07 10:05:00,74.51,74.57,74.46,74.48,159200.0,54.0189,54.0624,53.9827,53.9972,159200.0
2015-05-07 10:10:00,74.49,74.56,74.46,74.56,126100.0,54.0044,54.0552,53.9827,54.0552,126100.0
2015-05-07 10:15:00,74.56,74.63,74.52,74.62,160100.0,54.0552,54.1059,54.0262,54.0987,160100.0
2015-05-07 10:20:00,74.62,74.62,74.56,74.6,142400.0,54.0987,54.0987,54.0552,54.0842,142400.0
2015-05-07 10:25:00,74.61,74.68,74.56,74.59,134700.0,54.0914,54.1422,54.0552,54.0769,134700.0
2015-05-07 10:30:00,74.59,74.61,74.5,74.53,83900.0,54.0769,54.0914,54.0117,54.0334,83900.0
2015-05-07 10:35:00,74.54,74.68,74.54,74.68,89800.0,54.0407,54.1422,54.0407,54.1422,89800.0
2015-05-07 10:40:00,74.68,74.75,74.68,74.74,78000.0,54.1422,54.1929,54.1422,54.1857,78000.0
2015-05-07 10:45:00,74.75,74.83,74.74,74.81,118400.0,54.1929,54.2509,54.1857,54.2364,118400.0
2015-05-07 10:50:00,74.81,74.99,74.8,74.99,168700.0,54.2364,54.3669,54.2292,54.3669,168700.0
2015-05-07 10:55:00,74.99,74.99,74.86,74.91,86100.0,54.3669,54.3669,54.2727,54.3089,86100.0
2015-05-07 11:00:00,74.92,75.02,74.89,75.02,138200.0,54.3162,54.3887,54.2944,54.3887,138200.0
2015-05-07 11:05:00,75.02,75.04,74.92,75.0,219600.0,54.3887,54.4032,54.3162,54.3742,219600.0
2015-05-07 11:10:00,74.99,75.08,74.99,75.06,125300.0,54.3669,54.4322,54.3669,54.4177,125300.0
2015-05-07 11:15:00,75.06,75.13,75.04,75.09,92600.0,54.4177,54.4684,54.4032,54.4394,92600.0
2015-05-07 11:20:00,75.09,75.1,75.04,75.08,92500.0,54.4394,54.4467,54.4032,54.4322,92500.0
2015-05-07 11:25:00,75.08,75.18,75.08,75.13,102700.0,54.4322,54.5047,54.4322,54.4684,102700.0
2015-05-07 11:30:00,75.14,75.17,75.06,75.06,64700.0,54.4757,54.4974,54.4177,54.4177,64700.0
2015-05-07 11:35:00,75.07,75.14,75.05,75.09,121400.0,54.4249,54.4757,54.4104,54.4394,121400.0
2015-05-07 11:40:00,75.1,75.16,75.09,75.15,130900.0,54.4467,54.4902,54.4394,54.4829,130900.0
2015-05-07 11:45:00,75.15,75.25,75.15,75.25,115100.0,54.4829,54.5554,54.4829,54.5554,115100.0
2015-05-07 11:50:00,75.24,75.24,75.15,75.16,80500.0,54.5482,54.5482,54.4829,54.4902,80500.0
2015-05-07 11:55:00,75.16,75.19,75.1,75.17,56100.0,54.4902,54.5119,54.4467,54.4974,56100.0
2015-05-07 12:00:00,75.16,75.2,75.14,75.19,23000.0,54.4902,54.5192,54.4757,54.5119,23000.0
2015-05-07 12:05:00,75.19,75.19,75.14,75.18,23400.0,54.5119,54.5119,54.4757,54.5047,23400.0
2015-05-07 12:10:00,75.18,75.29,75.18,75.28,104000.0,54.5047,54.5844,54.5047,54.5772,104000.0
2015-05-07 12:15:00,75.28,75.35,75.24,75.35,177800.0,54.5772,54.6279,54.5482,54.6279,177800.0
2015-05-07 12:20:00,75.35,75.4,75.31,75.39,59500.0,54.6279,54.6642,54.5989,54.6569,59500.0
2015-05-07 12:25:00,75.39,75.45,75.37,75.45,160100.0,54.6569,54.7004,54.6424,54.7004,160100.0
2015-05-07 12:30:00,75.46,75.52,75.45,75.52,348000.0,54.7077,54.7512,54.7004,54.7512,348000.0
2015-05-07 12:35:00,75.52,75.58,75.49,75.49,282400.0,54.7512,54.7947,54.7294,54.7294,282400.0
2015-05-07 12:40:00,75.49,75.52,75.44,75.44,60600.0,54.7294,54.7512,54.6932,54.6932,60600.0
2015-05-07 12:45:00,75.45,75.45,75.35,75.41,59700.0,54.7004,54.7004,54.6279,54.6714,59700.0
2015-05-07 12:50:00,75.41,75.46,75.39,75.4,54700.0,54.6714,54.7077,54.6569,54.6642,54700.0
2015-05-07 12:55:00,75.4,75.42,75.38,75.39,35200.0,54.6642,54.6787,54.6497,54.6569,35200.0
2015-05-07 13:00:00,75.4,75.43,75.37,75.38,28500.0,54.6642,54.6859,54.6424,54.6497,28500.0
2015-05-07 13:05:00,75.38,75.38,75.29,75.3,23500.0,54.6497,54.6497,54.5844,54.5917,23500.0
2015-05-07 13:10:00,75.3,75.37,75.29,75.33,30600.0,54.5917,54.6424,54.5844,54.6134,30600.0
2015-05-07 13:15:00,75.33,75.36,75.32,75.33,66100.0,54.6134,54.6352,54.6062,54.6134,66100.0
2015-05-07 13:20:00,75.32,75.36,75.31,75.36,88200.0,54.6062,54.6352,54.5989,54.6352,88200.0
2015-05-07 13:25:00,75.36,75.36,75.29,75.33,109800.0,54.6352,54.6352,54.5844,54.6134,109800.0
2015-05-07 13:30:00,75.33,75.34,75.3,75.33,65900.0,54.6134,54.6207,54.5917,54.6134,65900.0
2015-05-07 13:35:00,75.33,75.37,75.32,75.34,104600.0,54.6134,54.6424,54.6062,54.6207,104600.0
2015-05-07 13:40:00,75.34,75.39,75.33,75.37,62800.0,54.6207,54.6569,54.6134,54.6424,62800.0
2015-05-07 13:45:00,75.36,75.36,75.34,75.34,65400.0,54.6352,54.6352,54.6207,54.6207,65400.0
2015-05-07 13:50:00,75.34,75.36,75.27,75.29,123100.0,54.6207,54.6352,54.5699,54.5844,123100.0
2015-05-07 13:55:00,75.29,75.32,75.27,75.28,48400.0,54.5844,54.6062,54.5699,54.5772,48400.0
2015-05-07 14:00:00,75.29,75.39,75.29,75.36,44500.0,54.5844,54.6569,54.5844,54.6352,44500.0
2015-05-07 14:05:00,75.37,75.43,75.34,75.43,36200.0,54.6424,54.6859,54.6207,54.6859,36200.0
2015-05-07 14:10:00,75.42,75.47,75.42,75.45,54000.0,54.6787,54.7149,54.6787,54.7004,54000.0
2015-05-07 14:15:00,75.45,75.46,75.4,75.4,36800.0,54.7004,54.7077,54.6642,54.6642,36800.0
2015-05-07 14:20:00,75.4,75.42,75.38,75.41,21400.0,54.6642,54.6787,54.6497,54.6714,21400.0
2015-05-07 14:25:00,75.4,75.46,75.38,75.43,86100.0,54.6642,54.7077,54.6497,54.6859,86100.0
2015-05-07 14:30:00,75.43,75.46,75.39,75.44,72900.0,54.6859,54.7077,54.6569,54.6932,72900.0
2015-05-07 14:35:00,75.43,75.44,75.39,75.44,71100.0,54.6859,54.6932,54.6569,54.6932,71100.0
2015-05-07 14:40:00,75.43,75.47,75.39,75.45,124600.0,54.6859,54.7149,54.6569,54.7004,124600.0
2015-05-07 14:45:00,75.45,75.48,75.43,75.43,52100.0,54.7004,54.7222,54.6859,54.6859,52100.0
2015-05-07 14:50:00,75.42,75.45,75.39,75.45,78600.0,54.6787,54.7004,54.6569,54.7004,78600.0
2015-05-07 14:55:00,75.45,75.51,75.44,75.51,52000.0,54.7004,54.7439,54.6932,54.7439,52000.0
2015-05-07 15:00:00,75.5,75.51,75.45,75.49,98300.0,54.7367,54.7439,54.7004,54.7294,98300.0
2015-05-07 15:05:00,75.49,75.53,75.47,75.49,106400.0,54.7294,54.7584,54.7149,54.7294,106400.0
2015-05-07 15:10:00,75.49,75.51,75.44,75.45,552000.0,54.7294,54.7439,54.6932,54.7004,552000.0
2015-05-07 15:15:00,75.46,75.46,75.37,75.4,134800.0,54.7077,54.7077,54.6424,54.6642,134800.0
2015-05-07 15:20:00,75.4,75.43,75.35,75.36,117500.0,54.6642,54.6859,54.6279,54.6352,117500.0
2015-05-07 15:25:00,75.37,75.38,75.33,75.36,118000.0,54.6424,54.6497,54.6134,54.6352,118000.0
2015-05-07 15:30:00,75.36,75.39,75.33,75.36,200600.0,54.6352,54.6569,54.6134,54.6352,200600.0
2015-05-07 15:35:00,75.37,75.39,75.35,75.36,166800.0,54.6424,54.6569,54.6279,54.6352,166800.0
2015-05-07 15:40:00,75.37,75.4,75.32,75.33,225200.0,54.6424,54.6642,54.6062,54.6134,225200.0
2015-05-07 15:45:00,75.33,75.38,75.32,75.36,321800.0,54.6134,54.6497,54.6062,54.6352,321800.0
2015-05-07 15:50:00,75.37,75.41,75.35,75.38,399200.0,54.6424,54.6714,54.6279,54.6497,399200.0
2015-05-07 15:55:00,75.38,75.46,75.23,75.27,3599300.0,54.6497,54.7077,54.5409,54.5699,3599300.0
2015-05-08 09:30:00,76.29,76.66,76.19,76.65,974900.0,55.3094,55.5777,55.2369,55.5704,974900.0
2015-05-08 09:35:00,76.65,76.66,76.45,76.59,753900.0,55.5704,55.5777,55.4254,55.5269,753900.0
2015-05-08 09:40:00,76.6,76.77,76.59,76.77,463000.0,55.5342,55.6574,55.5269,55.6574,463000.0
2015-05-08 09:45:00,76.78,76.89,76.72,76.77,464300.0,55.6647,55.7444,55.6212,55.6574,464300.0
2015-05-08 09:50:00,76.77,76.99,76.73,76.98,396100.0,55.6574,55.8169,55.6284,55.8097,396100.0
2015-05-08 09:55:00,76.98,77.02,76.96,76.98,392100.0,55.8097,55.8387,55.7952,55.8097,392100.0
2015-05-08 10:00:00,76.98,77.18,76.98,77.14,300100.0,55.8097,55.9547,55.8097,55.9257,300100.0
2015-05-08 10:05:00,77.14,77.21,77.02,77.19,382600.0,55.9257,55.9764,55.8387,55.9619,382600.0
2015-05-08 10:10:00,77.18,77.19,77.09,77.14,196900.0,55.9547,55.9619,55.8894,55.9257,196900.0
2015-05-08 10:15:00,77.14,77.14,77.04,77.1,191100.0,55.9257,55.9257,55.8532,55.8967,191100.0
2015-05-08 10:20:00,77.1,77.19,77.05,77.18,187200.0,55.8967,55.9619,55.8604,55.9547,187200.0
2015-05-08 10:25:00,77.19,77.2,77.08,77.17,177500.0,55.9619,55.9692,55.8822,55.9474,177500.0
2015-05-08 10:30:00,77.17,77.18,77.0,77.02,173900.0,55.9474,55.9547,55.8242,55.8387,173900.0
2015-05-08 10:35:00,77.02,77.06,76.93,77.04,172500.0,55.8387,55.8677,55.7734,55.8532,172500.0
2015-05-08 10:40:00,77.05,77.05,76.85,76.89,168400.0,55.8604,55.8604,55.7154,55.7444,168400.0
2015-05-08 10:45:00,76.89,76.93,76.83,76.86,162400.0,55.7444,55.7734,55.7009,55.7227,162400.0
2015-05-08 10:50:00,76.87,76.91,76.82,76.89,170800.0,55.7299,55.7589,55.6937,55.7444,170800.0
2015-05-08 10:55:00,76.89,76.89,76.74,76.83,106400.0,55.7444,55.7444,55.6357,55.7009,106400.0
2015-05-08 11:00:00,76.82,76.96,76.81,76.91,105700.0,55.6937,55.7952,55.6864,55.7589,105700.0
2015-05-08 11:05:00,76.91,76.92,76.84,76.88,57100.0,55.7589,55.7662,55.7082,55.7372,57100.0
2015-05-08 11:10:00,76.88,76.9,76.77,76.79,68200.0,55.7372,55.7517,55.6574,55.6719,68200.0
2015-05-08 11:15:00,76.81,76.82,76.74,76.79,50900.0,55.6864,55.6937,55.6357,55.6719,50900.0
2015-05-08 11:20:00,76.79,76.86,76.76,76.76,68900.0,55.6719,55.7227,55.6502,55.6502,68900.0
2015-05-08 11:25:00,76.77,76.84,76.76,76.83,52000.0,55.6574,55.7082,55.6502,55.7009,52000.0
2015-05-08 11:30:00,76.83,76.84,76.74,76.74,65900.0,55.7009,55.7082,55.6357,55.6357,65900.0
2015-05-08 11:35:00,76.74,76.74,76.66,76.72,62700.0,55.6357,55.6357,55.5777,55.6212,62700.0
2015-05-08 11:40:00,76.72,76.73,76.6,76.66,99400.0,55.6212,55.6284,55.5342,55.5777,99400.0
2015-05-08 11:45:00,76.66,76.75,76.65,76.75,58400.0,55.5777,55.6429,55.5704,55.6429,58400.0
2015-05-08 11:50:00,76.74,76.83,76.72,76.81,80800.0,55.6357,55.7009,55.6212,55.6864,80800.0
2015-05-08 11:55:00,76.81,76.82,76.72,76.73,48000.0,55.6864,55.6937,55.6212,55.6284,48000.0
2015-05-08 12:00:00,76.73,76.77,76.7,76.7,39500.0,55.6284,55.6574,55.6067,55.6067,39500.0
2015-05-08 12:05:00,76.71,76.71,76.59,76.6,38800.0,55.6139,55.6139,55.5269,55.5342,38800.0
2015-05-08 12:10:00,76.59,76.66,76.59,76.64,27400.0,55.5269,55.5777,55.5269,55.5632,27400.0
2015-05-08 12:15:00,76.64,76.75,76.63,76.69,76000.0,55.5632,55.6429,55.5559,55.5994,76000.0
2015-05-08 12:20:00,76.68,76.69,76.6,76.62,28400.0,55.5922,55.5994,55.5342,55.5487,28400.0
2015-05-08 12:25:00,76.62,76.63,76.58,76.59,24500.0,55.5487,55.5559,55.5197,55.5269,24500.0
2015-05-08 12:30:00,76.59,76.59,76.53,76.54,49000.0,55.5269,55.5269,55.4834,55.4907,49000.0
2015-05-08 12:35:00,76.54,76.64,76.51,76.59,111600.0,55.4907,55.5632,55.4689,55.5269,111600.0
2015-05-08 12:40:00,76.59,76.61,76.55,76.59,25400.0,55.5269,55.5414,55.4979,55.5269,25400.0
2015-05-08 12:45:00,76.59,76.63,76.59,76.61,44300.0,55.5269,55.5559,55.5269,55.5414,44300.0
2015-05-08 12:50:00,76.61,76.61,76.48,76.48,23300.0,55.5414,55.5414,55.4472,55.4472,23300.0
2015-05-08 12:55:00,76.48,76.58,76.48,76.56,23800.0,55.4472,55.5197,55.4472,55.5052,23800.0
2015-05-08 13:00:00,76.55,76.55,76.49,76.55,31800.0,55.4979,55.4979,55.4544,55.4979,31800.0
2015-05-08 13:05:00,76.55,76.6,76.52,76.58,36700.0,55.4979,55.5342,55.4762,55.5197,36700.0
2015-05-08 13:10:00,76.59,76.62,76.56,76.57,45500.0,55.5269,55.5487,55.5052,55.5124,45500.0
2015-05-08 13:15:00,76.58,76.6,76.56,76.57,42200.0,55.5197,55.5342,55.5052,55.5124,42200.0
2015-05-08 13:20:00,76.58,76.58,76.51,76.54,19400.0,55.5197,55.5197,55.4689,55.4907,19400.0
2015-05-08 13:25:00,76.53,76.55,76.5,76.51,35800.0,55.4834,55.4979,55.4617,55.4689,35800.0
2015-05-08 13:30:00,76.51,76.55,76.47,76.48,152700.0,55.4689,55.4979,55.4399,55.4472,152700.0
2015-05-08 13:35:00,76.48,76.48,76.44,76.45,142300.0,55.4472,55.4472,55.4182,55.4254,142300.0
2015-05-08 13:40:00,76.45,76.52,76.43,76.52,32400.0,55.4254,55.4762,55.4109,55.4762,32400.0
2015-05-08 13:45:00,76.52,76.56,76.48,76.5,68100.0,55.4762,55.5052,55.4472,55.4617,68100.0
2015-05-08 13:50:00,76.51,76.59,76.5,76.59,29600.0,55.4689,55.5269,55.4617,55.5269,29600.0
2015-05-08 13:55:00,76.58,76.58,76.52,76.52,27700.0,55.5197,55.5197,55.4762,55.4762,27700.0
2015-05-08 14:00:00,76.53,76.58,76.52,76.56,63500.0,55.4834,55.5197,55.4762,55.5052,63500.0
2015-05-08 14:05:00,76.56,76.58,76.51,76.52,33100.0,55.5052,55.5197,55.4689,55.4762,33100.0
2015-05-08 14:10:00,76.53,76.56,76.45,76.45,97500.0,55.4834,55.5052,55.4254,55.4254,97500.0
2015-05-08 14:15:00,76.46,76.51,76.44,76.49,52300.0,55.4327,55.4689,55.4182,55.4544,52300.0
2015-05-08 14:20:00,76.48,76.49,76.43,76.45,36900.0,55.4472,55.4544,55.4109,55.4254,36900.0
2015-05-08 14:25:00,76.44,76.44,76.34,76.34,93000.0,55.4182,55.4182,55.3457,55.3457,93000.0
2015-05-08 14:30:00,76.35,76.4,76.33,76.35,123700.0,55.3529,55.3892,55.3384,55.3529,123700.0
2015-05-08 14:35:00,76.35,76.44,76.34,76.43,57500.0,55.3529,55.4182,55.3457,55.4109,57500.0
2015-05-08 14:40:00,76.42,76.43,76.36,76.38,49000.0,55.4037,55.4109,55.3602,55.3747,49000.0
2015-05-08 14:45:00,76.38,76.45,76.37,76.41,76800.0,55.3747,55.4254,55.3674,55.3964,76800.0
2015-05-08 14:50:00,76.42,76.44,76.38,76.42,340900.0,55.4037,55.4182,55.3747,55.4037,340900.0
2015-05-08 14:55:00,76.41,76.46,76.39,76.42,136400.0,55.3964,55.4327,55.3819,55.4037,136400.0
2015-05-08 15:00:00,76.42,76.44,76.37,76.38,100400.0,55.4037,55.4182,55.3674,55.3747,100400.0
2015-05-08 15:05:00,76.38,76.41,76.34,76.4,79200.0,55.3747,55.3964,55.3457,55.3892,79200.0
2015-05-08 15:10:00,76.39,76.42,76.37,76.38,68200.0,55.3819,55.4037,55.3674,55.3747,68200.0
2015-05-08 15:15:00,76.38,76.4,76.35,76.35,134300.0,55.3747,55.3892,55.3529,55.3529,134300.0
2015-05-08 15:20:00,76.35,76.4,76.32,76.32,108500.0,55.3529,55.3892,55.3312,55.3312,108500.0
2015-05-08 15:25:00,76.32,76.36,76.3,76.33,89400.0,55.3312,55.3602,55.3167,55.3384,89400.0
2015-05-08 15:30:00,76.33,76.37,76.3,76.35,101400.0,55.3384,55.3674,55.3167,55.3529,101400.0
2015-05-08 15:35:00,76.34,76.36,76.3,76.31,73200.0,55.3457,55.3602,55.3167,55.3239,73200.0
2015-05-08 15:40:00,76.31,76.38,76.31,76.37,82200.0,55.3239,55.3747,55.3239,55.3674,82200.0
2015-05-08 15:45:00,76.37,76.42,76.36,76.39,198700.0,55.3674,55.4037,55.3602,55.3819,198700.0
2015-05-08 15:50:00,76.39,76.45,76.38,76.4,397700.0,55.3819,55.4254,55.3747,55.3892,397700.0
2015-05-08 15:55:00,76.4,76.4,76.36,76.36,1355400.0,55.3892,55.3892,55.3602,55.3602,1355400.0
2015-05-11 09:30:00,76.14,76.14,75.92,76.11,143900.0,55.2007,55.2007,55.0412,55.1789,143900.0
2015-05-11 09:35:00,76.11,76.16,76.06,76.11,130700.0,55.1789,55.2152,55.1427,55.1789,130700.0
2015-05-11 09:40:00,76.1,76.22,76.05,76.17,101700.0,55.1717,55.2587,55.1354,55.2224,101700.0
2015-05-11 09:45:00,76.18,76.27,76.15,76.17,68600.0,55.2297,55.2949,55.2079,55.2224,68600.0
2015-05-11 09:50:00,76.17,76.17,76.05,76.06,99000.0,55.2224,55.2224,55.1354,55.1427,99000.0
2015-05-11 09:55:00,76.05,76.09,75.95,76.08,137000.0,55.1354,55.1644,55.0629,55.1572,137000.0
2015-05-11 10:00:00,76.08,76.23,76.06,76.13,62300.0,55.1572,55.2659,55.1427,55.1934,62300.0
2015-05-11 10:05:00,76.14,76.23,76.13,76.22,90100.0,55.2007,55.2659,55.1934,55.2587,90100.0
2015-05-11 10:10:00,76.22,76.26,76.2,76.24,54600.0,55.2587,55.2877,55.2442,55.2732,54600.0
2015-05-11 10:15:00,76.24,76.28,76.19,76.19,56200.0,55.2732,55.3022,55.2369,55.2369,56200.0
2015-05-11 10:20:00,76.2,76.32,76.18,76.29,68700.0,55.2442,55.3312,55.2297,55.3094,68700.0
2015-05-11 10:25:00,76.3,76.37,76.28,76.35,80400.0,55.3167,55.3674,55.3022,55.3529,80400.0
2015-05-11 10:30:00,76.34,76.35,76.26,76.29,82100.0,55.3457,55.3529,55.2877,55.3094,82100.0
2015-05-11 10:35:00,76.29,76.39,76.28,76.35,61100.0,55.3094,55.3819,55.3022,55.3529,61100.0
2015-05-11 10:40:00,76.35,76.42,76.32,76.4,62500.0,55.3529,55.4037,55.3312,55.3892,62500.0
2015-05-11 10:45:00,76.4,76.44,76.39,76.44,21900.0,55.3892,55.4182,55.3819,55.4182,21900.0
2015-05-11 10:50:00,76.45,76.48,76.43,76.47,79500.0,55.4254,55.4472,55.4109,55.4399,79500.0
2015-05-11 10:55:00,76.47,76.47,76.38,76.4,70000.0,55.4399,55.4399,55.3747,55.3892,70000.0
2015-05-11 11:00:00,76.4,76.41,76.31,76.35,154600.0,55.3892,55.3964,55.3239,55.3529,154600.0
2015-05-11 11:05:00,76.35,76.46,76.35,76.43,53400.0,55.3529,55.4327,55.3529,55.4109,53400.0
2015-05-11 11:10:00,76.44,76.5,76.42,76.43,42000.0,55.4182,55.4617,55.4037,55.4109,42000.0
2015-05-11 11:15:00,76.42,76.43,76.38,76.42,29300.0,55.4037,55.4109,55.3747,55.4037,29300.0
2015-05-11 11:20:00,76.42,76.42,76.31,76.37,72600.0,55.4037,55.4037,55.3239,55.3674,72600.0
2015-05-11 11:25:00,76.36,76.36,76.28,76.31,52900.0,55.3602,55.3602,55.3022,55.3239,52900.0
2015-05-11 11:30:00,76.31,76.31,76.22,76.25,69400.0,55.3239,55.3239,55.2587,55.2804,69400.0
2015-05-11 11:35:00,76.25,76.25,76.13,76.23,213500.0,55.2804,55.2804,55.1934,55.2659,213500.0
2015-05-11 11:40:00,76.23,76.23,76.12,76.15,45900.0,55.2659,55.2659,55.1862,55.2079,45900.0
2015-05-11 11:45:00,76.17,76.26,76.15,76.25,55000.0,55.2224,55.2877,55.2079,55.2804,55000.0
2015-05-11 11:50:00,76.24,76.3,76.23,76.26,24500.0,55.2732,55.3167,55.2659,55.2877,24500.0
2015-05-11 11:55:00,76.26,76.32,76.24,76.27,101800.0,55.2877,55.3312,55.2732,55.2949,101800.0
2015-05-11 12:00:00,76.27,76.29,76.17,76.18,127600.0,55.2949,55.3094,55.2224,55.2297,127600.0
2015-05-11 12:05:00,76.19,76.19,76.1,76.13,86900.0,55.2369,55.2369,55.1717,55.1934,86900.0
2015-05-11 12:10:00,76.13,76.15,76.09,76.09,51600.0,55.1934,55.2079,55.1644,55.1644,51600.0
2015-05-11 12:15:00,76.09,76.1,76.0,76.02,82900.0,55.1644,55.1717,55.0992,55.1137,82900.0
2015-05-11 12:20:00,76.03,76.03,75.9,75.9,101500.0,55.1209,55.1209,55.0267,55.0267,101500.0
2015-05-11 12:25:00,75.91,75.96,75.88,75.96,80300.0,55.0339,55.0702,55.0122,55.0702,80300.0
2015-05-11 12:30:00,75.96,75.97,75.87,75.89,94500.0,55.0702,55.0774,55.0049,55.0194,94500.0
2015-05-11 12:35:00,75.9,75.94,75.86,75.89,45200.0,55.0267,55.0557,54.9977,55.0194,45200.0
2015-05-11 12:40:00,75.88,75.89,75.8,75.82,110900.0,55.0122,55.0194,54.9542,54.9687,110900.0
2015-05-11 12:45:00,75.82,75.83,75.78,75.78,145600.0,54.9687,54.9759,54.9397,54.9397,145600.0
2015-05-11 12:50:00,75.78,75.89,75.78,75.83,71400.0,54.9397,55.0194,54.9397,54.9759,71400.0
2015-05-11 12:55:00,75.83,75.83,75.76,75.77,24200.0,54.9759,54.9759,54.9252,54.9324,24200.0
2015-05-11 13:00:00,75.78,75.8,75.76,75.78,51400.0,54.9397,54.9542,54.9252,54.9397,51400.0
2015-05-11 13:05:00,75.78,75.82,75.75,75.81,71800.0,54.9397,54.9687,54.9179,54.9614,71800.0
2015-05-11 13:10:00,75.81,75.89,75.8,75.89,55000.0,54.9614,55.0194,54.9542,55.0194,55000.0
2015-05-11 13:15:00,75.88,75.9,75.84,75.86,77800.0,55.0122,55.0267,54.9832,54.9977,77800.0
2015-05-11 13:20:00,75.86,75.91,75.84,75.85,64200.0,54.9977,55.0339,54.9832,54.9904,64200.0
2015-05-11 13:25:00,75.86,75.86,75.78,75.79,47900.0,54.9977,54.9977,54.9397,54.9469,47900.0
2015-05-11 13:30:00,75.8,75.8,75.75,75.78,54200.0,54.9542,54.9542,54.9179,54.9397,54200.0
2015-05-11 13:35:00,75.79,75.79,75.76,75.77,18700.0,54.9469,54.9469,54.9252,54.9324,18700.0
2015-05-11 13:40:00,75.77,75.82,75.76,75.78,29200.0,54.9324,54.9687,54.9252,54.9397,29200.0
2015-05-11 13:45:00,75.78,75.8,75.74,75.75,71600.0,54.9397,54.9542,54.9107,54.9179,71600.0
2015-05-11 13:50:00,75.75,75.78,75.74,75.75,44100.0,54.9179,54.9397,54.9107,54.9179,44100.0
2015-05-11 13:55:00,75.76,75.77,75.67,75.68,197000.0,54.9252,54.9324,54.8599,54.8672,197000.0
2015-05-11 14:00:00,75.68,75.72,75.66,75.72,63000.0,54.8672,54.8962,54.8527,54.8962,63000.0
2015-05-11 14:05:00,75.72,75.72,75.62,75.63,76100.0,54.8962,54.8962,54.8237,54.8309,76100.0
2015-05-11 14:10:00,75.63,75.65,75.57,75.58,125800.0,54.8309,54.8454,54.7874,54.7947,125800.0
2015-05-11 14:15:00,75.58,75.59,75.53,75.57,56200.0,54.7947,54.8019,54.7584,54.7874,56200.0
2015-05-11 14:20:00,75.58,75.59,75.53,75.56,159900.0,54.7947,54.8019,54.7584,54.7802,159900.0
2015-05-11 14:25:00,75.56,75.56,75.52,75.53,130600.0,54.7802,54.7802,54.7512,54.7584,130600.0
2015-05-11 14:30:00,75.54,75.54,75.47,75.51,116100.0,54.7657,54.7657,54.7149,54.7439,116100.0
2015-05-11 14:35:00,75.51,75.51,75.4,75.42,181300.0,54.7439,54.7439,54.6642,54.6787,181300.0
2015-05-11 14:40:00,75.42,75.46,75.4,75.46,164000.0,54.6787,54.7077,54.6642,54.7077,164000.0
2015-05-11 14:45:00,75.46,75.46,75.35,75.36,192400.0,54.7077,54.7077,54.6279,54.6352,192400.0
2015-05-11 14:50:00,75.36,75.37,75.24,75.24,204500.0,54.6352,54.6424,54.5482,54.5482,204500.0
2015-05-11 14:55:00,75.24,75.25,75.18,75.18,177300.0,54.5482,54.5554,54.5047,54.5047,177300.0
2015-05-11 15:00:00,75.18,75.19,75.06,75.13,189000.0,54.5047,54.5119,54.4177,54.4684,189000.0
2015-05-11 15:05:00,75.13,75.18,75.09,75.16,195700.0,54.4684,54.5047,54.4394,54.4902,195700.0
2015-05-11 15:10:00,75.17,75.25,75.17,75.25,78300.0,54.4974,54.5554,54.4974,54.5554,78300.0
2015-05-11 15:15:00,75.25,75.32,75.19,75.31,233800.0,54.5554,54.6062,54.5119,54.5989,233800.0
2015-05-11 15:20:00,75.31,75.36,75.27,75.36,77200.0,54.5989,54.6352,54.5699,54.6352,77200.0
2015-05-11 15:25:00,75.36,75.38,75.29,75.3,92800.0,54.6352,54.6497,54.5844,54.5917,92800.0
2015-05-11 15:30:00,75.3,75.35,75.27,75.31,161300.0,54.5917,54.6279,54.5699,54.5989,161300.0
2015-05-11 15:35:00,75.3,75.35,75.28,75.35,64800.0,54.5917,54.6279,54.5772,54.6279,64800.0
2015-05-11 15:40:00,75.34,75.38,75.32,75.37,75100.0,54.6207,54.6497,54.6062,54.6424,75100.0
2015-05-11 15:45:00,75.38,75.4,75.32,75.33,138500.0,54.6497,54.6642,54.6062,54.6134,138500.0
2015-05-11 15:50:00,75.34,75.37,75.33,75.37,212800.0,54.6207,54.6424,54.6134,54.6424,212800.0
2015-05-11 15:55:00,75.37,75.38,75.27,75.28,1480700.0,54.6424,54.6497,54.5699,54.5772,1480700.0
2015-05-12 09:30:00,74.84,74.97,74.52,74.53,284600.0,54.2582,54.3524,54.0262,54.0334,284600.0
2015-05-12 09:35:00,74.53,74.73,74.5,74.65,204200.0,54.0334,54.1784,54.0117,54.1204,204200.0
2015-05-12 09:40:00,74.63,74.65,74.32,74.36,219700.0,54.1059,54.1204,53.8812,53.9102,219700.0
2015-05-12 09:45:00,74.36,74.52,74.3,74.51,186600.0,53.9102,54.0262,53.8667,54.0189,186600.0
2015-05-12 09:50:00,74.5,74.7,74.5,74.57,126500.0,54.0117,54.1567,54.0117,54.0624,126500.0
2015-05-12 09:55:00,74.56,74.59,74.35,74.4,331400.0,54.0552,54.0769,53.9029,53.9392,331400.0
2015-05-12 10:00:00,74.39,74.45,74.27,74.43,1216600.0,53.9319,53.9754,53.8449,53.9609,1216600.0
2015-05-12 10:05:00,74.42,74.58,74.42,74.58,281900.0,53.9537,54.0697,53.9537,54.0697,281900.0
2015-05-12 10:10:00,74.58,74.59,74.46,74.54,350700.0,54.0697,54.0769,53.9827,54.0407,350700.0
2015-05-12 10:15:00,74.54,74.64,74.48,74.5,344700.0,54.0407,54.1132,53.9972,54.0117,344700.0
2015-05-12 10:20:00,74.5,74.56,74.47,74.55,233700.0,54.0117,54.0552,53.9899,54.0479,233700.0
2015-05-12 10:25:00,74.55,74.77,74.54,74.59,170500.0,54.0479,54.2074,54.0407,54.0769,170500.0
2015-05-12 10:30:00,74.59,74.83,74.57,74.82,220300.0,54.0769,54.2509,54.0624,54.2437,220300.0
2015-05-12 10:35:00,74.82,75.08,74.74,75.08,350700.0,54.2437,54.4322,54.1857,54.4322,350700.0
2015-05-12 10:40:00,75.1,75.22,75.1,75.18,323000.0,54.4467,54.5337,54.4467,54.5047,323000.0
2015-05-12 10:45:00,75.18,75.39,75.18,75.33,196900.0,54.5047,54.6569,54.5047,54.6134,196900.0
2015-05-12 10:50:00,75.32,75.32,75.13,75.21,185000.0,54.6062,54.6062,54.4684,54.5264,185000.0
2015-05-12 10:55:00,75.2,75.25,75.13,75.23,135100.0,54.5192,54.5554,54.4684,54.5409,135100.0
2015-05-12 11:00:00,75.22,75.23,75.14,75.22,85500.0,54.5337,54.5409,54.4757,54.5337,85500.0
2015-05-12 11:05:00,75.23,75.28,75.19,75.19,114900.0,54.5409,54.5772,54.5119,54.5119,114900.0
2015-05-12 11:10:00,75.19,75.22,75.05,75.06,96600.0,54.5119,54.5337,54.4104,54.4177,96600.0
2015-05-12 11:15:00,75.06,75.08,74.98,75.05,148300.0,54.4177,54.4322,54.3597,54.4104,148300.0
2015-05-12 11:20:00,75.05,75.09,75.0,75.05,79500.0,54.4104,54.4394,54.3742,54.4104,79500.0
2015-05-12 11:25:00,75.05,75.07,74.97,75.0,40700.0,54.4104,54.4249,54.3524,54.3742,40700.0
2015-05-12 11:30:00,75.0,75.07,74.99,75.01,155200.0,54.3742,54.4249,54.3669,54.3814,155200.0
2015-05-12 11:35:00,75.01,75.06,74.99,75.02,376500.0,54.3814,54.4177,54.3669,54.3887,376500.0
2015-05-12 11:40:00,75.02,75.11,74.98,75.11,99500.0,54.3887,54.4539,54.3597,54.4539,99500.0
2015-05-12 11:45:00,75.1,75.19,75.1,75.16,79700.0,54.4467,54.5119,54.4467,54.4902,79700.0
2015-05-12 11:50:00,75.17,75.22,75.12,75.22,61300.0,54.4974,54.5337,54.4612,54.5337,61300.0
2015-05-12 11:55:00,75.22,75.31,75.16,75.28,106500.0,54.5337,54.5989,54.4902,54.5772,106500.0
2015-05-12 12:00:00,75.27,75.29,75.19,75.2,32300.0,54.5699,54.5844,54.5119,54.5192,32300.0
2015-05-12 12:05:00,75.21,75.24,75.17,75.21,25500.0,54.5264,54.5482,54.4974,54.5264,25500.0
2015-05-12 12:10:00,75.2,75.24,75.17,75.23,35500.0,54.5192,54.5482,54.4974,54.5409,35500.0
2015-05-12 12:15:00,75.23,75.23,75.16,75.21,35100.0,54.5409,54.5409,54.4902,54.5264,35100.0
2015-05-12 12:20:00,75.2,75.24,75.17,75.22,9600.0,54.5192,54.5482,54.4974,54.5337,9600.0
2015-05-12 12:25:00,75.22,75.28,75.19,75.25,22800.0,54.5337,54.5772,54.5119,54.5554,22800.0
2015-05-12 12:30:00,75.25,75.28,75.2,75.26,17300.0,54.5554,54.5772,54.5192,54.5627,17300.0
2015-05-12 12:35:00,75.25,75.34,75.23,75.34,20400.0,54.5554,54.6207,54.5409,54.6207,20400.0
2015-05-12 12:40:00,75.34,75.39,75.33,75.39,32400.0,54.6207,54.6569,54.6134,54.6569,32400.0
2015-05-12 12:45:00,75.4,75.46,75.39,75.41,64700.0,54.6642,54.7077,54.6569,54.6714,64700.0
2015-05-12 12:50:00,75.41,75.47,75.38,75.46,33200.0,54.6714,54.7149,54.6497,54.7077,33200.0
2015-05-12 12:55:00,75.46,75.47,75.4,75.44,21700.0,54.7077,54.7149,54.6642,54.6932,21700.0
2015-05-12 13:00:00,75.44,75.44,75.32,75.34,71900.0,54.6932,54.6932,54.6062,54.6207,71900.0
2015-05-12 13:05:00,75.34,75.43,75.31,75.43,72300.0,54.6207,54.6859,54.5989,54.6859,72300.0
2015-05-12 13:10:00,75.42,75.51,75.41,75.5,65400.0,54.6787,54.7439,54.6714,54.7367,65400.0
2015-05-12 13:15:00,75.51,75.56,75.47,75.56,55600.0,54.7439,54.7802,54.7149,54.7802,55600.0
2015-05-12 13:20:00,75.56,75.64,75.54,75.63,32500.0,54.7802,54.8382,54.7657,54.8309,32500.0
2015-05-12 13:25:00,75.61,75.62,75.57,75.57,30200.0,54.8164,54.8237,54.7874,54.7874,30200.0
2015-05-12 13:30:00,75.56,75.57,75.49,75.51,18400.0,54.7802,54.7874,54.7294,54.7439,18400.0
2015-05-12 13:35:00,75.51,75.56,75.49,75.5,65600.0,54.7439,54.7802,54.7294,54.7367,65600.0
2015-05-12 13:40:00,75.51,75.52,75.44,75.45,27500.0,54.7439,54.7512,54.6932,54.7004,27500.0
2015-05-12 13:45:00,75.44,75.45,75.36,75.41,92300.0,54.6932,54.7004,54.6352,54.6714,92300.0
2015-05-12 13:50:00,75.41,75.44,75.36,75.38,19300.0,54.6714,54.6932,54.6352,54.6497,19300.0
2015-05-12 13:55:00,75.38,75.45,75.38,75.4,26300.0,54.6497,54.7004,54.6497,54.6642,26300.0
2015-05-12 14:00:00,75.4,75.44,75.39,75.42,32400.0,54.6642,54.6932,54.6569,54.6787,32400.0
2015-05-12 14:05:00,75.42,75.47,75.42,75.45,52000.0,54.6787,54.7149,54.6787,54.7004,52000.0
2015-05-12 14:10:00,75.45,75.46,75.39,75.41,57500.0,54.7004,54.7077,54.6569,54.6714,57500.0
2015-05-12 14:15:00,75.41,75.41,75.35,75.4,45500.0,54.6714,54.6714,54.6279,54.6642,45500.0
2015-05-12 14:20:00,75.41,75.49,75.4,75.48,28000.0,54.6714,54.7294,54.6642,54.7222,28000.0
2015-05-12 14:25:00,75.48,75.52,75.44,75.52,66500.0,54.7222,54.7512,54.6932,54.7512,66500.0
2015-05-12 14:30:00,75.53,75.59,75.53,75.55,29300.0,54.7584,54.8019,54.7584,54.7729,29300.0
2015-05-12 14:35:00,75.55,75.62,75.54,75.61,24000.0,54.7729,54.8237,54.7657,54.8164,24000.0
2015-05-12 14:40:00,75.62,75.64,75.56,75.58,92700.0,54.8237,54.8382,54.7802,54.7947,92700.0
2015-05-12 14:45:00,75.58,75.6,75.55,75.6,79400.0,54.7947,54.8092,54.7729,54.8092,79400.0
2015-05-12 14:50:00,75.6,75.61,75.55,75.56,95900.0,54.8092,54.8164,54.7729,54.7802,95900.0
2015-05-12 14:55:00,75.56,75.57,75.46,75.5,56000.0,54.7802,54.7874,54.7077,54.7367,56000.0
2015-05-12 15:00:00,75.5,75.59,75.48,75.56,68200.0,54.7367,54.8019,54.7222,54.7802,68200.0
2015-05-12 15:05:00,75.55,75.59,75.5,75.56,53800.0,54.7729,54.8019,54.7367,54.7802,53800.0
2015-05-12 15:10:00,75.56,75.6,75.54,75.56,49500.0,54.7802,54.8092,54.7657,54.7802,49500.0
2015-05-12 15:15:00,75.55,75.57,75.49,75.52,37700.0,54.7729,54.7874,54.7294,54.7512,37700.0
2015-05-12 15:20:00,75.52,75.58,75.52,75.55,98600.0,54.7512,54.7947,54.7512,54.7729,98600.0
2015-05-12 15:25:00,75.56,75.62,75.56,75.6,39200.0,54.7802,54.8237,54.7802,54.8092,39200.0
2015-05-12 15:30:00,75.6,75.67,75.59,75.59,66300.0,54.8092,54.8599,54.8019,54.8019,66300.0
2015-05-12 15:35:00,75.58,75.61,75.55,75.58,46200.0,54.7947,54.8164,54.7729,54.7947,46200.0
2015-05-12 15:40:00,75.57,75.61,75.52,75.61,45200.0,54.7874,54.8164,54.7512,54.8164,45200.0
2015-05-12 15:45:00,75.6,75.6,75.51,75.53,235900.0,54.8092,54.8092,54.7439,54.7584,235900.0
2015-05-12 15:50:00,75.54,75.54,75.47,75.49,300900.0,54.7657,54.7657,54.7149,54.7294,300900.0
2015-05-12 15:55:00,75.49,75.5,75.41,75.42,1034800.0,54.7294,54.7367,54.6714,54.6787,1034800.0
2015-05-13 09:30:00,76.0,76.2,75.71,76.17,278400.0,55.0992,55.2442,54.8889,55.2224,278400.0
2015-05-13 09:35:00,76.15,76.22,76.02,76.14,175400.0,55.2079,55.2587,55.1137,55.2007,175400.0
2015-05-13 09:40:00,76.14,76.21,76.05,76.1,177700.0,55.2007,55.2514,55.1354,55.1717,177700.0
2015-05-13 09:45:00,76.1,76.12,75.99,76.02,151800.0,55.1717,55.1862,55.0919,55.1137,151800.0
2015-05-13 09:50:00,76.02,76.05,75.92,75.96,129800.0,55.1137,55.1354,55.0412,55.0702,129800.0
2015-05-13 09:55:00,75.97,76.0,75.88,75.93,88000.0,55.0774,55.0992,55.0122,55.0484,88000.0
2015-05-13 10:00:00,75.93,75.95,75.87,75.94,239700.0,55.0484,55.0629,55.0049,55.0557,239700.0
2015-05-13 10:05:00,75.95,76.0,75.86,75.98,172900.0,55.0629,55.0992,54.9977,55.0847,172900.0
2015-05-13 10:10:00,75.98,76.07,75.96,76.03,71000.0,55.0847,55.1499,55.0702,55.1209,71000.0
2015-05-13 10:15:00,76.03,76.05,75.94,75.94,58900.0,55.1209,55.1354,55.0557,55.0557,58900.0
2015-05-13 10:20:00,75.94,76.11,75.94,76.1,74300.0,55.0557,55.1789,55.0557,55.1717,74300.0
2015-05-13 10:25:00,76.1,76.17,76.05,76.05,272600.0,55.1717,55.2224,55.1354,55.1354,272600.0
2015-05-13 10:30:00,76.04,76.06,75.9,75.93,102000.0,55.1282,55.1427,55.0267,55.0484,102000.0
2015-05-13 10:35:00,75.93,75.98,75.93,75.97,115900.0,55.0484,55.0847,55.0484,55.0774,115900.0
2015-05-13 10:40:00,75.96,75.97,75.89,75.91,117500.0,55.0702,55.0774,55.0194,55.0339,117500.0
2015-05-13 10:45:00,75.9,75.91,75.83,75.88,97600.0,55.0267,55.0339,54.9759,55.0122,97600.0
2015-05-13 10:50:00,75.88,75.97,75.85,75.95,122100.0,55.0122,55.0774,54.9904,55.0629,122100.0
2015-05-13 10:55:00,75.94,75.94,75.75,75.76,89900.0,55.0557,55.0557,54.9179,54.9252,89900.0
2015-05-13 11:00:00,75.76,75.77,75.57,75.59,54200.0,54.9252,54.9324,54.7874,54.8019,54200.0
2015-05-13 11:05:00,75.6,75.77,75.59,75.77,99100.0,54.8092,54.9324,54.8019,54.9324,99100.0
2015-05-13 11:10:00,75.77,75.83,75.72,75.76,73100.0,54.9324,54.9759,54.8962,54.9252,73100.0
2015-05-13 11:15:00,75.75,75.81,75.69,75.77,70900.0,54.9179,54.9614,54.8744,54.9324,70900.0
2015-05-13 11:20:00,75.76,75.76,75.65,75.7,69100.0,54.9252,54.9252,54.8454,54.8817,69100.0
2015-05-13 11:25:00,75.7,75.71,75.58,75.61,87100.0,54.8817,54.8889,54.7947,54.8164,87100.0
2015-05-13 11:30:00,75.6,75.73,75.57,75.71,40900.0,54.8092,54.9034,54.7874,54.8889,40900.0
2015-05-13 11:35:00,75.72,75.74,75.62,75.65,50200.0,54.8962,54.9107,54.8237,54.8454,50200.0
2015-05-13 11:40:00,75.66,75.67,75.62,75.63,85500.0,54.8527,54.8599,54.8237,54.8309,85500.0
2015-05-13 11:45:00,75.63,75.64,75.55,75.62,196900.0,54.8309,54.8382,54.7729,54.8237,196900.0
2015-05-13 11:50:00,75.63,75.63,75.52,75.54,40700.0,54.8309,54.8309,54.7512,54.7657,40700.0
2015-05-13 11:55:00,75.53,75.54,75.43,75.48,103700.0,54.7584,54.7657,54.6859,54.7222,103700.0
2015-05-13 12:00:00,75.49,75.65,75.49,75.65,45400.0,54.7294,54.8454,54.7294,54.8454,45400.0
2015-05-13 12:05:00,75.65,75.67,75.59,75.61,69500.0,54.8454,54.8599,54.8019,54.8164,69500.0
2015-05-13 12:10:00,75.59,75.66,75.57,75.6,38800.0,54.8019,54.8527,54.7874,54.8092,38800.0
2015-05-13 12:15:00,75.61,75.67,75.61,75.66,19300.0,54.8164,54.8599,54.8164,54.8527,19300.0
2015-05-13 12:20:00,75.67,75.73,75.62,75.62,35700.0,54.8599,54.9034,54.8237,54.8237,35700.0
2015-05-13 12:25:00,75.63,75.64,75.57,75.61,25500.0,54.8309,54.8382,54.7874,54.8164,25500.0
2015-05-13 12:30:00,75.61,75.71,75.59,75.7,147000.0,54.8164,54.8889,54.8019,54.8817,147000.0
2015-05-13 12:35:00,75.71,75.78,75.7,75.73,60900.0,54.8889,54.9397,54.8817,54.9034,60900.0
2015-05-13 12:40:00,75.73,75.78,75.68,75.69,58800.0,54.9034,54.9397,54.8672,54.8744,58800.0
2015-05-13 12:45:00,75.69,75.72,75.67,75.68,20900.0,54.8744,54.8962,54.8599,54.8672,20900.0
2015-05-13 12:50:00,75.69,75.69,75.64,75.65,20100.0,54.8744,54.8744,54.8382,54.8454,20100.0
2015-05-13 12:55:00,75.64,75.65,75.59,75.65,53800.0,54.8382,54.8454,54.8019,54.8454,53800.0
2015-05-13 13:00:00,75.65,75.84,75.62,75.83,164800.0,54.8454,54.9832,54.8237,54.9759,164800.0
2015-05-13 13:05:00,75.84,75.85,75.78,75.79,89600.0,54.9832,54.9904,54.9397,54.9469,89600.0
2015-05-13 13:10:00,75.8,75.8,75.78,75.79,17700.0,54.9542,54.9542,54.9397,54.9469,17700.0
2015-05-13 13:15:00,75.78,75.79,75.72,75.72,24900.0,54.9397,54.9469,54.8962,54.8962,24900.0
2015-05-13 13:20:00,75.72,75.73,75.6,75.65,69300.0,54.8962,54.9034,54.8092,54.8454,69300.0
2015-05-13 13:25:00,75.65,75.66,75.61,75.63,23300.0,54.8454,54.8527,54.8164,54.8309,23300.0
2015-05-13 13:30:00,75.63,75.65,75.55,75.61,320900.0,54.8309,54.8454,54.7729,54.8164,320900.0
2015-05-13 13:35:00,75.6,75.61,75.5,75.52,190400.0,54.8092,54.8164,54.7367,54.7512,190400.0
2015-05-13 13:40:00,75.52,75.58,75.51,75.56,92200.0,54.7512,54.7947,54.7439,54.7802,92200.0
2015-05-13 13:45:00,75.56,75.56,75.4,75.42,174000.0,54.7802,54.7802,54.6642,54.6787,174000.0
2015-05-13 13:50:00,75.42,75.42,75.29,75.35,110100.0,54.6787,54.6787,54.5844,54.6279,110100.0
2015-05-13 13:55:00,75.36,75.43,75.34,75.36,53100.0,54.6352,54.6859,54.6207,54.6352,53100.0
2015-05-13 14:00:00,75.36,75.38,75.25,75.26,155300.0,54.6352,54.6497,54.5554,54.5627,155300.0
2015-05-13 14:05:00,75.26,75.29,75.2,75.23,64000.0,54.5627,54.5844,54.5192,54.5409,64000.0
2015-05-13 14:10:00,75.23,75.29,75.18,75.29,109100.0,54.5409,54.5844,54.5047,54.5844,109100.0
2015-05-13 14:15:00,75.29,75.29,75.17,75.23,113500.0,54.5844,54.5844,54.4974,54.5409,113500.0
2015-05-13 14:20:00,75.23,75.23,75.15,75.16,161400.0,54.5409,54.5409,54.4829,54.4902,161400.0
2015-05-13 14:25:00,75.15,75.26,75.13,75.21,118300.0,54.4829,54.5627,54.4684,54.5264,118300.0
2015-05-13 14:30:00,75.21,75.23,75.15,75.17,160100.0,54.5264,54.5409,54.4829,54.4974,160100.0
2015-05-13 14:35:00,75.17,75.19,75.11,75.12,45600.0,54.4974,54.5119,54.4539,54.4612,45600.0
2015-05-13 14:40:00,75.12,75.12,75.04,75.04,148200.0,54.4612,54.4612,54.4032,54.4032,148200.0
2015-05-13 14:45:00,75.04,75.11,75.02,75.06,105800.0,54.4032,54.4539,54.3887,54.4177,105800.0
2015-05-13 14:50:00,75.07,75.07,74.99,75.01,218000.0,54.4249,54.4249,54.3669,54.3814,218000.0
2015-05-13 14:55:00,75.0,75.01,74.94,75.01,151400.0,54.3742,54.3814,54.3307,54.3814,151400.0
2015-05-13 15:00:00,75.01,75.08,75.0,75.01,216100.0,54.3814,54.4322,54.3742,54.3814,216100.0
2015-05-13 15:05:00,75.01,75.02,74.97,74.98,171800.0,54.3814,54.3887,54.3524,54.3597,171800.0
2015-05-13 15:10:00,74.97,74.98,74.85,74.86,127600.0,54.3524,54.3597,54.2654,54.2727,127600.0
2015-05-13 15:15:00,74.86,74.92,74.85,74.88,208700.0,54.2727,54.3162,54.2654,54.2872,208700.0
2015-05-13 15:20:00,74.87,74.89,74.82,74.86,182500.0,54.2799,54.2944,54.2437,54.2727,182500.0
2015-05-13 15:25:00,74.86,74.88,74.8,74.83,197500.0,54.2727,54.2872,54.2292,54.2509,197500.0
2015-05-13 15:30:00,74.83,74.88,74.8,74.8,118500.0,54.2509,54.2872,54.2292,54.2292,118500.0
2015-05-13 15:35:00,74.81,74.84,74.77,74.78,319600.0,54.2364,54.2582,54.2074,54.2147,319600.0
2015-05-13 15:40:00,74.78,74.81,74.7,74.71,437800.0,54.2147,54.2364,54.1567,54.1639,437800.0
2015-05-13 15:45:00,74.71,74.75,74.69,74.74,706600.0,54.1639,54.1929,54.1494,54.1857,706600.0
2015-05-13 15:50:00,74.75,74.77,74.72,74.75,628100.0,54.1929,54.2074,54.1712,54.1929,628100.0
2015-05-13 15:55:00,74.75,74.85,74.75,74.83,497800.0,54.1929,54.2654,54.1929,54.2509,497800.0
2015-05-14 09:30:00,75.28,75.51,75.22,75.48,123400.0,54.5772,54.7439,54.5337,54.7222,123400.0
2015-05-14 09:35:00,75.47,75.47,75.22,75.34,124900.0,54.7149,54.7149,54.5337,54.6207,124900.0
2015-05-14 09:40:00,75.35,75.48,75.31,75.43,91900.0,54.6279,54.7222,54.5989,54.6859,91900.0
2015-05-14 09:45:00,75.43,75.44,75.32,75.4,110600.0,54.6859,54.6932,54.6062,54.6642,110600.0
2015-05-14 09:50:00,75.41,75.52,75.4,75.5,171200.0,54.6714,54.7512,54.6642,54.7367,171200.0
2015-05-14 09:55:00,75.51,75.52,75.34,75.35,88400.0,54.7439,54.7512,54.6207,54.6279,88400.0
2015-05-14 10:00:00,75.36,75.57,75.34,75.56,68900.0,54.6352,54.7874,54.6207,54.7802,68900.0
2015-05-14 10:05:00,75.56,75.62,75.48,75.6,83700.0,54.7802,54.8237,54.7222,54.8092,83700.0
2015-05-14 10:10:00,75.61,75.71,75.59,75.7,128900.0,54.8164,54.8889,54.8019,54.8817,128900.0
2015-05-14 10:15:00,75.7,75.73,75.64,75.7,165500.0,54.8817,54.9034,54.8382,54.8817,165500.0
2015-05-14 10:20:00,75.7,75.78,75.7,75.78,55000.0,54.8817,54.9397,54.8817,54.9397,55000.0
2015-05-14 10:25:00,75.77,75.9,75.77,75.84,116800.0,54.9324,55.0267,54.9324,54.9832,116800.0
2015-05-14 10:30:00,75.84,75.86,75.71,75.72,177800.0,54.9832,54.9977,54.8889,54.8962,177800.0
2015-05-14 10:35:00,75.71,75.81,75.69,75.8,64400.0,54.8889,54.9614,54.8744,54.9542,64400.0
2015-05-14 10:40:00,75.81,75.9,75.8,75.89,237400.0,54.9614,55.0267,54.9542,55.0194,237400.0
2015-05-14 10:45:00,75.89,75.97,75.88,75.96,110700.0,55.0194,55.0774,55.0122,55.0702,110700.0
2015-05-14 10:50:00,75.95,75.96,75.88,75.89,53300.0,55.0629,55.0702,55.0122,55.0194,53300.0
2015-05-14 10:55:00,75.88,75.89,75.78,75.8,42800.0,55.0122,55.0194,54.9397,54.9542,42800.0
2015-05-14 11:00:00,75.79,75.85,75.78,75.81,240500.0,54.9469,54.9904,54.9397,54.9614,240500.0
2015-05-14 11:05:00,75.81,75.83,75.76,75.81,108300.0,54.9614,54.9759,54.9252,54.9614,108300.0
2015-05-14 11:10:00,75.81,75.85,75.8,75.8,104200.0,54.9614,54.9904,54.9542,54.9542,104200.0
2015-05-14 11:15:00,75.81,75.81,75.75,75.79,47500.0,54.9614,54.9614,54.9179,54.9469,47500.0
2015-05-14 11:20:00,75.79,75.82,75.79,75.82,60500.0,54.9469,54.9687,54.9469,54.9687,60500.0
2015-05-14 11:25:00,75.82,75.89,75.82,75.89,229300.0,54.9687,55.0194,54.9687,55.0194,229300.0
2015-05-14 11:30:00,75.88,75.89,75.79,75.84,51600.0,55.0122,55.0194,54.9469,54.9832,51600.0
2015-05-14 11:35:00,75.84,75.84,75.78,75.83,31100.0,54.9832,54.9832,54.9397,54.9759,31100.0
2015-05-14 11:40:00,75.83,75.87,75.83,75.85,23900.0,54.9759,55.0049,54.9759,54.9904,23900.0
2015-05-14 11:45:00,75.84,75.94,75.84,75.93,49200.0,54.9832,55.0557,54.9832,55.0484,49200.0
2015-05-14 11:50:00,75.93,76.0,75.93,75.98,84100.0,55.0484,55.0992,55.0484,55.0847,84100.0
2015-05-14 11:55:00,75.99,76.0,75.94,75.95,86600.0,55.0919,55.0992,55.0557,55.0629,86600.0
2015-05-14 12:00:00,75.95,75.99,75.94,75.98,115300.0,55.0629,55.0919,55.0557,55.0847,115300.0
2015-05-14 12:05:00,75.99,76.02,75.97,75.98,91500.0,55.0919,55.1137,55.0774,55.0847,91500.0
2015-05-14 12:10:00,75.99,75.99,75.94,75.96,57100.0,55.0919,55.0919,55.0557,55.0702,57100.0
2015-05-14 12:15:00,75.96,75.96,75.9,75.91,24500.0,55.0702,55.0702,55.0267,55.0339,24500.0
2015-05-14 12:20:00,75.91,75.92,75.81,75.82,55000.0,55.0339,55.0412,54.9614,54.9687,55000.0
2015-05-14 12:25:00,75.81,75.85,75.8,75.84,18200.0,54.9614,54.9904,54.9542,54.9832,18200.0
2015-05-14 12:30:00,75.84,75.93,75.84,75.92,28600.0,54.9832,55.0484,54.9832,55.0412,28600.0
2015-05-14 12:35:00,75.92,75.93,75.9,75.9,21300.0,55.0412,55.0484,55.0267,55.0267,21300.0
2015-05-14 12:40:00,75.9,75.97,75.9,75.95,38600.0,55.0267,55.0774,55.0267,55.0629,38600.0
2015-05-14 12:45:00,75.95,76.02,75.95,76.01,15800.0,55.0629,55.1137,55.0629,55.1064,15800.0
2015-05-14 12:50:00,76.01,76.02,75.97,75.97,54400.0,55.1064,55.1137,55.0774,55.0774,54400.0
2015-05-14 12:55:00,75.98,75.99,75.95,75.95,66900.0,55.0847,55.0919,55.0629,55.0629,66900.0
2015-05-14 13:00:00,75.95,75.98,75.89,75.9,57400.0,55.0629,55.0847,55.0194,55.0267,57400.0
2015-05-14 13:05:00,75.88,75.88,75.81,75.82,65500.0,55.0122,55.0122,54.9614,54.9687,65500.0
2015-05-14 13:10:00,75.81,75.82,75.78,75.78,35100.0,54.9614,54.9687,54.9397,54.9397,35100.0
2015-05-14 13:15:00,75.78,75.8,75.75,75.77,113100.0,54.9397,54.9542,54.9179,54.9324,113100.0
2015-05-14 13:20:00,75.78,75.86,75.78,75.85,20900.0,54.9397,54.9977,54.9397,54.9904,20900.0
2015-05-14 13:25:00,75.84,76.0,75.83,75.99,86600.0,54.9832,55.0992,54.9759,55.0919,86600.0
2015-05-14 13:30:00,75.99,76.01,75.98,76.0,80000.0,55.0919,55.1064,55.0847,55.0992,80000.0
2015-05-14 13:35:00,76.0,76.01,75.96,75.96,20800.0,55.0992,55.1064,55.0702,55.0702,20800.0
2015-05-14 13:40:00,75.96,75.97,75.94,75.94,18600.0,55.0702,55.0774,55.0557,55.0557,18600.0
2015-05-14 13:45:00,75.95,75.96,75.91,75.93,12900.0,55.0629,55.0702,55.0339,55.0484,12900.0
2015-05-14 13:50:00,75.92,75.93,75.86,75.86,16000.0,55.0412,55.0484,54.9977,54.9977,16000.0
2015-05-14 13:55:00,75.87,75.9,75.86,75.9,101400.0,55.0049,55.0267,54.9977,55.0267,101400.0
2015-05-14 14:00:00,75.91,75.93,75.88,75.92,23900.0,55.0339,55.0484,55.0122,55.0412,23900.0
2015-05-14 14:05:00,75.91,75.97,75.88,75.95,25200.0,55.0339,55.0774,55.0122,55.0629,25200.0
2015-05-14 14:10:00,75.95,75.99,75.95,75.98,34100.0,55.0629,55.0919,55.0629,55.0847,34100.0
2015-05-14 14:15:00,75.98,76.0,75.97,75.98,47300.0,55.0847,55.0992,55.0774,55.0847,47300.0
2015-05-14 14:20:00,75.98,75.99,75.93,75.95,21600.0,55.0847,55.0919,55.0484,55.0629,21600.0
2015-05-14 14:25:00,75.95,75.99,75.94,75.96,27000.0,55.0629,55.0919,55.0557,55.0702,27000.0
2015-05-14 14:30:00,75.97,76.04,75.96,76.02,113200.0,55.0774,55.1282,55.0702,55.1137,113200.0
2015-05-14 14:35:00,76.02,76.08,76.01,76.06,35100.0,55.1137,55.1572,55.1064,55.1427,35100.0
2015-05-14 14:40:00,76.05,76.07,76.02,76.07,89900.0,55.1354,55.1499,55.1137,55.1499,89900.0
2015-05-14 14:45:00,76.08,76.13,76.05,76.12,90900.0,55.1572,55.1934,55.1354,55.1862,90900.0
2015-05-14 14:50:00,76.12,76.16,76.12,76.12,42700.0,55.1862,55.2152,55.1862,55.1862,42700.0
2015-05-14 14:55:00,76.13,76.2,76.12,76.2,47700.0,55.1934,55.2442,55.1862,55.2442,47700.0
2015-05-14 15:00:00,76.2,76.21,76.14,76.14,80100.0,55.2442,55.2514,55.2007,55.2007,80100.0
2015-05-14 15:05:00,76.13,76.15,76.11,76.13,86900.0,55.1934,55.2079,55.1789,55.1934,86900.0
2015-05-14 15:10:00,76.12,76.18,76.1,76.17,75100.0,55.1862,55.2297,55.1717,55.2224,75100.0
2015-05-14 15:15:00,76.18,76.19,76.15,76.15,31400.0,55.2297,55.2369,55.2079,55.2079,31400.0
2015-05-14 15:20:00,76.15,76.2,76.15,76.19,45100.0,55.2079,55.2442,55.2079,55.2369,45100.0
2015-05-14 15:25:00,76.19,76.19,76.14,76.17,46300.0,55.2369,55.2369,55.2007,55.2224,46300.0
2015-05-14 15:30:00,76.17,76.18,76.1,76.1,71900.0,55.2224,55.2297,55.1717,55.1717,71900.0
2015-05-14 15:35:00,76.11,76.15,76.1,76.14,86800.0,55.1789,55.2079,55.1717,55.2007,86800.0
2015-05-14 15:40:00,76.14,76.14,76.06,76.09,159900.0,55.2007,55.2007,55.1427,55.1644,159900.0
2015-05-14 15:45:00,76.09,76.15,76.09,76.15,150100.0,55.1644,55.2079,55.1644,55.2079,150100.0
2015-05-14 15:50:00,76.15,76.17,76.14,76.16,165200.0,55.2079,55.2224,55.2007,55.2152,165200.0
2015-05-14 15:55:00,76.17,76.23,76.16,76.19,478900.0,55.2224,55.2659,55.2152,55.2369,478900.0
2015-05-15 09:30:00,76.54,76.81,76.43,76.47,175400.0,55.4907,55.6864,55.4109,55.4399,175400.0
2015-05-15 09:35:00,76.46,76.52,76.37,76.4,109500.0,55.4327,55.4762,55.3674,55.3892,109500.0
2015-05-15 09:40:00,76.41,76.52,76.41,76.48,81200.0,55.3964,55.4762,55.3964,55.4472,81200.0
2015-05-15 09:45:00,76.48,76.5,76.41,76.47,64200.0,55.4472,55.4617,55.3964,55.4399,64200.0
2015-05-15 09:50:00,76.48,76.48,76.35,76.41,43500.0,55.4472,55.4472,55.3529,55.3964,43500.0
2015-05-15 09:55:00,76.41,76.42,76.32,76.4,87600.0,55.3964,55.4037,55.3312,55.3892,87600.0
2015-05-15 10:00:00,76.39,76.4,76.26,76.28,102400.0,55.3819,55.3892,55.2877,55.3022,102400.0
2015-05-15 10:05:00,76.28,76.46,76.26,76.45,136600.0,55.3022,55.4327,55.2877,55.4254,136600.0
2015-05-15 10:10:00,76.44,76.58,76.43,76.57,361900.0,55.4182,55.5197,55.4109,55.5124,361900.0
2015-05-15 10:15:00,76.57,76.65,76.55,76.6,257200.0,55.5124,55.5704,55.4979,55.5342,257200.0
2015-05-15 10:20:00,76.61,76.76,76.61,76.66,212200.0,55.5414,55.6502,55.5414,55.5777,212200.0
2015-05-15 10:25:00,76.65,76.82,76.64,76.82,374900.0,55.5704,55.6937,55.5632,55.6937,374900.0
2015-05-15 10:30:00,76.82,76.84,76.74,76.77,116800.0,55.6937,55.7082,55.6357,55.6574,116800.0
2015-05-15 10:35:00,76.77,76.88,76.76,76.86,124600.0,55.6574,55.7372,55.6502,55.7227,124600.0
2015-05-15 10:40:00,76.85,76.93,76.84,76.92,199400.0,55.7154,55.7734,55.7082,55.7662,199400.0
2015-05-15 10:45:00,76.93,77.01,76.93,76.96,319800.0,55.7734,55.8314,55.7734,55.7952,319800.0
2015-05-15 10:50:00,76.97,77.06,76.96,77.02,215300.0,55.8024,55.8677,55.7952,55.8387,215300.0
2015-05-15 10:55:00,77.02,77.02,76.91,76.92,86700.0,55.8387,55.8387,55.7589,55.7662,86700.0
2015-05-15 11:00:00,76.92,76.94,76.82,76.84,42400.0,55.7662,55.7807,55.6937,55.7082,42400.0
2015-05-15 11:05:00,76.84,76.88,76.81,76.82,34400.0,55.7082,55.7372,55.6864,55.6937,34400.0
2015-05-15 11:10:00,76.81,76.88,76.79,76.88,123500.0,55.6864,55.7372,55.6719,55.7372,123500.0
2015-05-15 11:15:00,76.89,76.9,76.81,76.81,34000.0,55.7444,55.7517,55.6864,55.6864,34000.0
2015-05-15 11:20:00,76.8,76.87,76.76,76.86,61000.0,55.6792,55.7299,55.6502,55.7227,61000.0
2015-05-15 11:25:00,76.86,76.91,76.84,76.88,31300.0,55.7227,55.7589,55.7082,55.7372,31300.0
2015-05-15 11:30:00,76.87,76.88,76.8,76.8,19100.0,55.7299,55.7372,55.6792,55.6792,19100.0
2015-05-15 11:35:00,76.81,76.88,76.8,76.87,23600.0,55.6864,55.7372,55.6792,55.7299,23600.0
2015-05-15 11:40:00,76.87,76.94,76.86,76.9,36700.0,55.7299,55.7807,55.7227,55.7517,36700.0
2015-05-15 11:45:00,76.89,76.94,76.88,76.91,22400.0,55.7444,55.7807,55.7372,55.7589,22400.0
2015-05-15 11:50:00,76.91,76.91,76.8,76.82,106900.0,55.7589,55.7589,55.6792,55.6937,106900.0
2015-05-15 11:55:00,76.83,76.84,76.73,76.75,98700.0,55.7009,55.7082,55.6284,55.6429,98700.0
2015-05-15 12:00:00,76.75,76.8,76.75,76.77,43000.0,55.6429,55.6792,55.6429,55.6574,43000.0
2015-05-15 12:05:00,76.77,76.82,76.76,76.78,50300.0,55.6574,55.6937,55.6502,55.6647,50300.0
2015-05-15 12:10:00,76.77,76.8,76.76,76.78,14700.0,55.6574,55.6792,55.6502,55.6647,14700.0
2015-05-15 12:15:00,76.77,76.82,76.76,76.76,43400.0,55.6574,55.6937,55.6502,55.6502,43400.0
2015-05-15 12:20:00,76.75,76.79,76.75,76.77,18700.0,55.6429,55.6719,55.6429,55.6574,18700.0
2015-05-15 12:25:00,76.77,76.77,76.68,76.69,145300.0,55.6574,55.6574,55.5922,55.5994,145300.0
2015-05-15 12:30:00,76.68,76.76,76.67,76.75,82600.0,55.5922,55.6502,55.5849,55.6429,82600.0
2015-05-15 12:35:00,76.75,76.77,76.72,76.73,22900.0,55.6429,55.6574,55.6212,55.6284,22900.0
2015-05-15 12:40:00,76.73,76.79,76.72,76.78,77900.0,55.6284,55.6719,55.6212,55.6647,77900.0
2015-05-15 12:45:00,76.78,76.82,76.77,76.81,119400.0,55.6647,55.6937,55.6574,55.6864,119400.0
2015-05-15 12:50:00,76.82,76.84,76.72,76.74,33600.0,55.6937,55.7082,55.6212,55.6357,33600.0
2015-05-15 12:55:00,76.75,76.8,76.75,76.79,37000.0,55.6429,55.6792,55.6429,55.6719,37000.0
2015-05-15 13:00:00,76.8,76.81,76.76,76.78,32400.0,55.6792,55.6864,55.6502,55.6647,32400.0
2015-05-15 13:05:00,76.79,76.81,76.73,76.81,223000.0,55.6719,55.6864,55.6284,55.6864,223000.0
2015-05-15 13:10:00,76.81,76.82,76.78,76.78,37800.0,55.6864,55.6937,55.6647,55.6647,37800.0
2015-05-15 13:15:00,76.79,76.8,76.77,76.79,20200.0,55.6719,55.6792,55.6574,55.6719,20200.0
2015-05-15 13:20:00,76.79,76.8,76.78,76.78,47100.0,55.6719,55.6792,55.6647,55.6647,47100.0
2015-05-15 13:25:00,76.78,76.79,76.76,76.79,34800.0,55.6647,55.6719,55.6502,55.6719,34800.0
2015-05-15 13:30:00,76.78,76.79,76.75,76.79,16500.0,55.6647,55.6719,55.6429,55.6719,16500.0
2015-05-15 13:35:00,76.78,76.81,76.76,76.8,142800.0,55.6647,55.6864,55.6502,55.6792,142800.0
2015-05-15 13:40:00,76.79,76.8,76.77,76.77,41700.0,55.6719,55.6792,55.6574,55.6574,41700.0
2015-05-15 13:45:00,76.77,76.79,76.75,76.75,42300.0,55.6574,55.6719,55.6429,55.6429,42300.0
2015-05-15 13:50:00,76.75,76.8,76.75,76.8,22800.0,55.6429,55.6792,55.6429,55.6792,22800.0
2015-05-15 13:55:00,76.8,76.82,76.75,76.75,67600.0,55.6792,55.6937,55.6429,55.6429,67600.0
2015-05-15 14:00:00,76.75,76.77,76.72,76.76,86400.0,55.6429,55.6574,55.6212,55.6502,86400.0
2015-05-15 14:05:00,76.76,76.76,76.71,76.73,71700.0,55.6502,55.6502,55.6139,55.6284,71700.0
2015-05-15 14:10:00,76.74,76.81,76.74,76.8,57300.0,55.6357,55.6864,55.6357,55.6792,57300.0
2015-05-15 14:15:00,76.8,76.8,76.77,76.78,34500.0,55.6792,55.6792,55.6574,55.6647,34500.0
2015-05-15 14:20:00,76.78,76.79,76.76,76.78,13800.0,55.6647,55.6719,55.6502,55.6647,13800.0
2015-05-15 14:25:00,76.79,76.8,76.76,76.77,21300.0,55.6719,55.6792,55.6502,55.6574,21300.0
2015-05-15 14:30:00,76.78,76.8,76.75,76.79,26600.0,55.6647,55.6792,55.6429,55.6719,26600.0
2015-05-15 14:35:00,76.79,76.8,76.78,76.8,8100.0,55.6719,55.6792,55.6647,55.6792,8100.0
2015-05-15 14:40:00,76.8,76.8,76.78,76.79,10300.0,55.6792,55.6792,55.6647,55.6719,10300.0
2015-05-15 14:45:00,76.79,76.8,76.74,76.75,25900.0,55.6719,55.6792,55.6357,55.6429,25900.0
2015-05-15 14:50:00,76.75,76.76,76.74,76.74,37700.0,55.6429,55.6502,55.6357,55.6357,37700.0
2015-05-15 14:55:00,76.75,76.75,76.7,76.7,44500.0,55.6429,55.6429,55.6067,55.6067,44500.0
2015-05-15 15:00:00,76.71,76.72,76.7,76.71,11400.0,55.6139,55.6212,55.6067,55.6139,11400.0
2015-05-15 15:05:00,76.71,76.79,76.7,76.79,222100.0,55.6139,55.6719,55.6067,55.6719,222100.0
2015-05-15 15:10:00,76.79,76.81,76.77,76.8,177800.0,55.6719,55.6864,55.6574,55.6792,177800.0
2015-05-15 15:15:00,76.8,76.82,76.79,76.79,311500.0,55.6792,55.6937,55.6719,55.6719,311500.0
2015-05-15 15:20:00,76.8,76.84,76.78,76.81,347200.0,55.6792,55.7082,55.6647,55.6864,347200.0
2015-05-15 15:25:00,76.82,76.82,76.79,76.8,193600.0,55.6937,55.6937,55.6719,55.6792,193600.0
2015-05-15 15:30:00,76.8,76.82,76.79,76.81,218500.0,55.6792,55.6937,55.6719,55.6864,218500.0
2015-05-15 15:35:00,76.82,76.84,76.82,76.82,247300.0,55.6937,55.7082,55.6937,55.6937,247300.0
2015-05-15 15:40:00,76.83,76.86,76.82,76.86,242800.0,55.7009,55.7227,55.6937,55.7227,242800.0
2015-05-15 15:45:00,76.86,76.89,76.84,76.89,297600.0,55.7227,55.7444,55.7082,55.7444,297600.0
2015-05-15 15:50:00,76.89,76.9,76.88,76.9,403100.0,55.7444,55.7517,55.7372,55.7517,403100.0
2015-05-15 15:55:00,76.9,76.9,76.82,76.84,1330000.0,55.7517,55.7517,55.6937,55.7082,1330000.0
2015-05-18 09:30:00,76.65,76.65,76.32,76.55,96100.0,55.5704,55.5704,55.3312,55.4979,96100.0
2015-05-18 09:35:00,76.55,76.78,76.55,76.7,155200.0,55.4979,55.6647,55.4979,55.6067,155200.0
2015-05-18 09:40:00,76.71,76.71,76.57,76.63,124300.0,55.6139,55.6139,55.5124,55.5559,124300.0
2015-05-18 09:45:00,76.63,76.74,76.6,76.69,55900.0,55.5559,55.6357,55.5342,55.5994,55900.0
2015-05-18 09:50:00,76.7,76.83,76.7,76.73,52700.0,55.6067,55.7009,55.6067,55.6284,52700.0
2015-05-18 09:55:00,76.74,76.77,76.66,76.72,102700.0,55.6357,55.6574,55.5777,55.6212,102700.0
2015-05-18 10:00:00,76.72,76.78,76.59,76.59,74900.0,55.6212,55.6647,55.5269,55.5269,74900.0
2015-05-18 10:05:00,76.6,76.74,76.57,76.73,174700.0,55.5342,55.6357,55.5124,55.6284,174700.0
2015-05-18 10:10:00,76.74,76.83,76.72,76.79,79700.0,55.6357,55.7009,55.6212,55.6719,79700.0
2015-05-18 10:15:00,76.79,76.79,76.71,76.74,84000.0,55.6719,55.6719,55.6139,55.6357,84000.0
2015-05-18 10:20:00,76.73,76.78,76.64,76.77,55200.0,55.6284,55.6647,55.5632,55.6574,55200.0
2015-05-18 10:25:00,76.78,76.78,76.67,76.77,57400.0,55.6647,55.6647,55.5849,55.6574,57400.0
2015-05-18 10:30:00,76.76,76.79,76.72,76.76,53700.0,55.6502,55.6719,55.6212,55.6502,53700.0
2015-05-18 10:35:00,76.76,76.77,76.68,76.72,30700.0,55.6502,55.6574,55.5922,55.6212,30700.0
2015-05-18 10:40:00,76.73,76.74,76.63,76.64,60000.0,55.6284,55.6357,55.5559,55.5632,60000.0
2015-05-18 10:45:00,76.63,76.63,76.54,76.59,102300.0,55.5559,55.5559,55.4907,55.5269,102300.0
2015-05-18 10:50:00,76.58,76.59,76.52,76.53,92200.0,55.5197,55.5269,55.4762,55.4834,92200.0
2015-05-18 10:55:00,76.53,76.56,76.48,76.5,120100.0,55.4834,55.5052,55.4472,55.4617,120100.0
2015-05-18 11:00:00,76.5,76.52,76.47,76.47,89000.0,55.4617,55.4762,55.4399,55.4399,89000.0
2015-05-18 11:05:00,76.48,76.5,76.37,76.44,86000.0,55.4472,55.4617,55.3674,55.4182,86000.0
2015-05-18 11:10:00,76.44,76.57,76.41,76.56,60300.0,55.4182,55.5124,55.3964,55.5052,60300.0
2015-05-18 11:15:00,76.56,76.63,76.54,76.61,17400.0,55.5052,55.5559,55.4907,55.5414,17400.0
2015-05-18 11:20:00,76.61,76.68,76.58,76.66,28500.0,55.5414,55.5922,55.5197,55.5777,28500.0
2015-05-18 11:25:00,76.66,76.69,76.62,76.63,18600.0,55.5777,55.5994,55.5487,55.5559,18600.0
2015-05-18 11:30:00,76.63,76.7,76.62,76.69,37700.0,55.5559,55.6067,55.5487,55.5994,37700.0
2015-05-18 11:35:00,76.7,76.76,76.7,76.76,48700.0,55.6067,55.6502,55.6067,55.6502,48700.0
2015-05-18 11:40:00,76.76,76.78,76.71,76.75,34500.0,55.6502,55.6647,55.6139,55.6429,34500.0
2015-05-18 11:45:00,76.75,76.81,76.75,76.77,54500.0,55.6429,55.6864,55.6429,55.6574,54500.0
2015-05-18 11:50:00,76.77,76.77,76.73,76.76,29700.0,55.6574,55.6574,55.6284,55.6502,29700.0
2015-05-18 11:55:00,76.76,76.77,76.69,76.73,44400.0,55.6502,55.6574,55.5994,55.6284,44400.0
2015-05-18 12:00:00,76.73,76.77,76.72,76.77,31500.0,55.6284,55.6574,55.6212,55.6574,31500.0
2015-05-18 12:05:00,76.77,76.82,76.76,76.81,25300.0,55.6574,55.6937,55.6502,55.6864,25300.0
2015-05-18 12:10:00,76.81,76.82,76.67,76.68,44900.0,55.6864,55.6937,55.5849,55.5922,44900.0
2015-05-18 12:15:00,76.68,76.7,76.57,76.65,79600.0,55.5922,55.6067,55.5124,55.5704,79600.0
2015-05-18 12:20:00,76.65,76.66,76.59,76.6,16300.0,55.5704,55.5777,55.5269,55.5342,16300.0
2015-05-18 12:25:00,76.6,76.61,76.59,76.6,12700.0,55.5342,55.5414,55.5269,55.5342,12700.0
2015-05-18 12:30:00,76.6,76.69,76.6,76.69,44900.0,55.5342,55.5994,55.5342,55.5994,44900.0
2015-05-18 12:35:00,76.7,76.77,76.69,76.74,11400.0,55.6067,55.6574,55.5994,55.6357,11400.0
2015-05-18 12:40:00,76.74,76.76,76.71,76.74,15500.0,55.6357,55.6502,55.6139,55.6357,15500.0
2015-05-18 12:45:00,76.73,76.74,76.71,76.73,16600.0,55.6284,55.6357,55.6139,55.6284,16600.0
2015-05-18 12:50:00,76.72,76.75,76.7,76.71,54800.0,55.6212,55.6429,55.6067,55.6139,54800.0
2015-05-18 12:55:00,76.7,76.73,76.69,76.73,21900.0,55.6067,55.6284,55.5994,55.6284,21900.0
2015-05-18 13:00:00,76.73,76.76,76.72,76.76,13700.0,55.6284,55.6502,55.6212,55.6502,13700.0
2015-05-18 13:05:00,76.76,76.76,76.73,76.74,10300.0,55.6502,55.6502,55.6284,55.6357,10300.0
2015-05-18 13:10:00,76.74,76.77,76.72,76.74,8500.0,55.6357,55.6574,55.6212,55.6357,8500.0
2015-05-18 13:15:00,76.73,76.74,76.67,76.72,39000.0,55.6284,55.6357,55.5849,55.6212,39000.0
2015-05-18 13:20:00,76.72,76.73,76.7,76.73,8900.0,55.6212,55.6284,55.6067,55.6284,8900.0
2015-05-18 13:25:00,76.73,76.73,76.7,76.71,39700.0,55.6284,55.6284,55.6067,55.6139,39700.0
2015-05-18 13:30:00,76.72,76.75,76.71,76.71,27700.0,55.6212,55.6429,55.6139,55.6139,27700.0
2015-05-18 13:35:00,76.71,76.73,76.66,76.68,27600.0,55.6139,55.6284,55.5777,55.5922,27600.0
2015-05-18 13:40:00,76.68,76.7,76.64,76.66,27200.0,55.5922,55.6067,55.5632,55.5777,27200.0
2015-05-18 13:45:00,76.66,76.67,76.6,76.66,95100.0,55.5777,55.5849,55.5342,55.5777,95100.0
2015-05-18 13:50:00,76.66,76.7,76.63,76.64,68700.0,55.5777,55.6067,55.5559,55.5632,68700.0
2015-05-18 13:55:00,76.64,76.69,76.64,76.68,18300.0,55.5632,55.5994,55.5632,55.5922,18300.0
2015-05-18 14:00:00,76.67,76.71,76.66,76.7,15900.0,55.5849,55.6139,55.5777,55.6067,15900.0
2015-05-18 14:05:00,76.7,76.77,76.69,76.73,79200.0,55.6067,55.6574,55.5994,55.6284,79200.0
2015-05-18 14:10:00,76.73,76.77,76.72,76.74,30600.0,55.6284,55.6574,55.6212,55.6357,30600.0
2015-05-18 14:15:00,76.73,76.76,76.71,76.76,15900.0,55.6284,55.6502,55.6139,55.6502,15900.0
2015-05-18 14:20:00,76.76,76.76,76.71,76.72,31100.0,55.6502,55.6502,55.6139,55.6212,31100.0
2015-05-18 14:25:00,76.72,76.76,76.71,76.71,28900.0,55.6212,55.6502,55.6139,55.6139,28900.0
2015-05-18 14:30:00,76.71,76.74,76.7,76.71,27100.0,55.6139,55.6357,55.6067,55.6139,27100.0
2015-05-18 14:35:00,76.72,76.76,76.72,76.73,27400.0,55.6212,55.6502,55.6212,55.6284,27400.0
2015-05-18 14:40:00,76.73,76.76,76.72,76.75,30200.0,55.6284,55.6502,55.6212,55.6429,30200.0
2015-05-18 14:45:00,76.74,76.75,76.72,76.75,24600.0,55.6357,55.6429,55.6212,55.6429,24600.0
2015-05-18 14:50:00,76.76,76.77,76.72,76.75,31900.0,55.6502,55.6574,55.6212,55.6429,31900.0
2015-05-18 14:55:00,76.75,76.75,76.72,76.73,45000.0,55.6429,55.6429,55.6212,55.6284,45000.0
2015-05-18 15:00:00,76.73,76.74,76.68,76.7,72700.0,55.6284,55.6357,55.5922,55.6067,72700.0
2015-05-18 15:05:00,76.69,76.7,76.65,76.65,74200.0,55.5994,55.6067,55.5704,55.5704,74200.0
2015-05-18 15:10:00,76.64,76.65,76.61,76.62,25700.0,55.5632,55.5704,55.5414,55.5487,25700.0
2015-05-18 15:15:00,76.62,76.62,76.59,76.61,46100.0,55.5487,55.5487,55.5269,55.5414,46100.0
2015-05-18 15:20:00,76.61,76.7,76.6,76.69,38200.0,55.5414,55.6067,55.5342,55.5994,38200.0
2015-05-18 15:25:00,76.69,76.7,76.63,76.64,39500.0,55.5994,55.6067,55.5559,55.5632,39500.0
2015-05-18 15:30:00,76.64,76.65,76.58,76.64,60700.0,55.5632,55.5704,55.5197,55.5632,60700.0
2015-05-18 15:35:00,76.64,76.66,76.6,76.64,133100.0,55.5632,55.5777,55.5342,55.5632,133100.0
2015-05-18 15:40:00,76.64,76.65,76.62,76.65,54800.0,55.5632,55.5704,55.5487,55.5704,54800.0
2015-05-18 15:45:00,76.65,76.67,76.63,76.65,169900.0,55.5704,55.5849,55.5559,55.5704,169900.0
2015-05-18 15:50:00,76.65,76.67,76.63,76.64,158600.0,55.5704,55.5849,55.5559,55.5632,158600.0
2015-05-18 15:55:00,76.64,76.72,76.63,76.67,959200.0,55.5632,55.6212,55.5559,55.5849,959200.0
2015-05-19 09:30:00,76.35,76.55,76.07,76.37,298300.0,55.3529,55.4979,55.1499,55.3674,298300.0
2015-05-19 09:35:00,76.37,76.42,76.27,76.38,177600.0,55.3674,55.4037,55.2949,55.3747,177600.0
2015-05-19 09:40:00,76.38,76.49,76.32,76.45,149500.0,55.3747,55.4544,55.3312,55.4254,149500.0
2015-05-19 09:45:00,76.45,76.54,76.39,76.48,61400.0,55.4254,55.4907,55.3819,55.4472,61400.0
2015-05-19 09:50:00,76.48,76.76,76.48,76.64,130200.0,55.4472,55.6502,55.4472,55.5632,130200.0
2015-05-19 09:55:00,76.63,76.7,76.6,76.64,37600.0,55.5559,55.6067,55.5342,55.5632,37600.0
2015-05-19 10:00:00,76.65,76.72,76.64,76.7,98500.0,55.5704,55.6212,55.5632,55.6067,98500.0
2015-05-19 10:05:00,76.7,76.74,76.68,76.72,45400.0,55.6067,55.6357,55.5922,55.6212,45400.0
2015-05-19 10:10:00,76.71,76.72,76.62,76.63,104500.0,55.6139,55.6212,55.5487,55.5559,104500.0
2015-05-19 10:15:00,76.65,76.67,76.55,76.63,91800.0,55.5704,55.5849,55.4979,55.5559,91800.0
2015-05-19 10:20:00,76.63,76.66,76.59,76.61,26300.0,55.5559,55.5777,55.5269,55.5414,26300.0
2015-05-19 10:25:00,76.59,76.64,76.57,76.63,42900.0,55.5269,55.5632,55.5124,55.5559,42900.0
2015-05-19 10:30:00,76.64,76.67,76.59,76.65,113700.0,55.5632,55.5849,55.5269,55.5704,113700.0
2015-05-19 10:35:00,76.64,76.71,76.63,76.69,32400.0,55.5632,55.6139,55.5559,55.5994,32400.0
2015-05-19 10:40:00,76.69,76.75,76.68,76.72,81900.0,55.5994,55.6429,55.5922,55.6212,81900.0
2015-05-19 10:45:00,76.72,76.73,76.68,76.68,122300.0,55.6212,55.6284,55.5922,55.5922,122300.0
2015-05-19 10:50:00,76.69,76.75,76.61,76.61,75100.0,55.5994,55.6429,55.5414,55.5414,75100.0
2015-05-19 10:55:00,76.62,76.62,76.53,76.54,25500.0,55.5487,55.5487,55.4834,55.4907,25500.0
2015-05-19 11:00:00,76.55,76.58,76.52,76.53,56200.0,55.4979,55.5197,55.4762,55.4834,56200.0
2015-05-19 11:05:00,76.53,76.53,76.48,76.49,46200.0,55.4834,55.4834,55.4472,55.4544,46200.0
2015-05-19 11:10:00,76.49,76.55,76.47,76.51,32200.0,55.4544,55.4979,55.4399,55.4689,32200.0
2015-05-19 11:15:00,76.52,76.6,76.52,76.59,80300.0,55.4762,55.5342,55.4762,55.5269,80300.0
2015-05-19 11:20:00,76.59,76.6,76.55,76.55,34700.0,55.5269,55.5342,55.4979,55.4979,34700.0
2015-05-19 11:25:00,76.55,76.61,76.54,76.59,34900.0,55.4979,55.5414,55.4907,55.5269,34900.0
2015-05-19 11:30:00,76.6,76.63,76.54,76.6,55900.0,55.5342,55.5559,55.4907,55.5342,55900.0
2015-05-19 11:35:00,76.6,76.62,76.55,76.62,37000.0,55.5342,55.5487,55.4979,55.5487,37000.0
2015-05-19 11:40:00,76.63,76.7,76.63,76.68,100200.0,55.5559,55.6067,55.5559,55.5922,100200.0
2015-05-19 11:45:00,76.68,76.7,76.63,76.69,74600.0,55.5922,55.6067,55.5559,55.5994,74600.0
2015-05-19 11:50:00,76.7,76.76,76.69,76.72,84100.0,55.6067,55.6502,55.5994,55.6212,84100.0
2015-05-19 11:55:00,76.73,76.76,76.69,76.74,98500.0,55.6284,55.6502,55.5994,55.6357,98500.0
2015-05-19 12:00:00,76.75,76.8,76.74,76.8,47300.0,55.6429,55.6792,55.6357,55.6792,47300.0
2015-05-19 12:05:00,76.8,76.81,76.76,76.81,72600.0,55.6792,55.6864,55.6502,55.6864,72600.0
2015-05-19 12:10:00,76.81,76.88,76.81,76.86,149700.0,55.6864,55.7372,55.6864,55.7227,149700.0
2015-05-19 12:15:00,76.86,76.95,76.83,76.9,133400.0,55.7227,55.7879,55.7009,55.7517,133400.0
2015-05-19 12:20:00,76.91,76.93,76.84,76.84,43400.0,55.7589,55.7734,55.7082,55.7082,43400.0
2015-05-19 12:25:00,76.83,76.84,76.77,76.78,17500.0,55.7009,55.7082,55.6574,55.6647,17500.0
2015-05-19 12:30:00,76.78,76.79,76.74,76.75,11600.0,55.6647,55.6719,55.6357,55.6429,11600.0
2015-05-19 12:35:00,76.76,76.76,76.7,76.7,20300.0,55.6502,55.6502,55.6067,55.6067,20300.0
2015-05-19 12:40:00,76.7,76.76,76.69,76.73,45700.0,55.6067,55.6502,55.5994,55.6284,45700.0
2015-05-19 12:45:00,76.73,76.8,76.73,76.79,50300.0,55.6284,55.6792,55.6284,55.6719,50300.0
2015-05-19 12:50:00,76.79,76.82,76.77,76.78,22700.0,55.6719,55.6937,55.6574,55.6647,22700.0
2015-05-19 12:55:00,76.78,76.78,76.76,76.76,13600.0,55.6647,55.6647,55.6502,55.6502,13600.0
2015-05-19 13:00:00,76.76,76.76,76.7,76.72,30700.0,55.6502,55.6502,55.6067,55.6212,30700.0
2015-05-19 13:05:00,76.72,76.73,76.7,76.72,31600.0,55.6212,55.6284,55.6067,55.6212,31600.0
2015-05-19 13:10:00,76.71,76.74,76.7,76.72,22200.0,55.6139,55.6357,55.6067,55.6212,22200.0
2015-05-19 13:15:00,76.71,76.74,76.7,76.71,24500.0,55.6139,55.6357,55.6067,55.6139,24500.0
2015-05-19 13:20:00,76.72,76.76,76.72,76.74,13000.0,55.6212,55.6502,55.6212,55.6357,13000.0
2015-05-19 13:25:00,76.75,76.77,76.74,76.76,8500.0,55.6429,55.6574,55.6357,55.6502,8500.0
2015-05-19 13:30:00,76.76,76.82,76.75,76.79,49700.0,55.6502,55.6937,55.6429,55.6719,49700.0
2015-05-19 13:35:00,76.8,76.85,76.8,76.85,57800.0,55.6792,55.7154,55.6792,55.7154,57800.0
2015-05-19 13:40:00,76.85,76.91,76.85,76.91,101900.0,55.7154,55.7589,55.7154,55.7589,101900.0
2015-05-19 13:45:00,76.91,76.91,76.84,76.86,33800.0,55.7589,55.7589,55.7082,55.7227,33800.0
2015-05-19 13:50:00,76.86,76.87,76.82,76.82,24400.0,55.7227,55.7299,55.6937,55.6937,24400.0
2015-05-19 13:55:00,76.82,76.84,76.8,76.81,32000.0,55.6937,55.7082,55.6792,55.6864,32000.0
2015-05-19 14:00:00,76.81,76.81,76.71,76.73,18500.0,55.6864,55.6864,55.6139,55.6284,18500.0
2015-05-19 14:05:00,76.72,76.74,76.7,76.72,12500.0,55.6212,55.6357,55.6067,55.6212,12500.0
2015-05-19 14:10:00,76.72,76.73,76.65,76.66,30300.0,55.6212,55.6284,55.5704,55.5777,30300.0
2015-05-19 14:15:00,76.66,76.68,76.64,76.68,25400.0,55.5777,55.5922,55.5632,55.5922,25400.0
2015-05-19 14:20:00,76.68,76.69,76.61,76.62,13100.0,55.5922,55.5994,55.5414,55.5487,13100.0
2015-05-19 14:25:00,76.63,76.64,76.6,76.61,19100.0,55.5559,55.5632,55.5342,55.5414,19100.0
2015-05-19 14:30:00,76.61,76.67,76.6,76.66,16400.0,55.5414,55.5849,55.5342,55.5777,16400.0
2015-05-19 14:35:00,76.66,76.66,76.59,76.63,27700.0,55.5777,55.5777,55.5269,55.5559,27700.0
2015-05-19 14:40:00,76.63,76.64,76.6,76.63,9400.0,55.5559,55.5632,55.5342,55.5559,9400.0
2015-05-19 14:45:00,76.62,76.64,76.59,76.62,30400.0,55.5487,55.5632,55.5269,55.5487,30400.0
2015-05-19 14:50:00,76.62,76.63,76.6,76.61,19800.0,55.5487,55.5559,55.5342,55.5414,19800.0
2015-05-19 14:55:00,76.61,76.64,76.6,76.64,21000.0,55.5414,55.5632,55.5342,55.5632,21000.0
2015-05-19 15:00:00,76.63,76.64,76.6,76.61,39100.0,55.5559,55.5632,55.5342,55.5414,39100.0
2015-05-19 15:05:00,76.61,76.61,76.53,76.57,54500.0,55.5414,55.5414,55.4834,55.5124,54500.0
2015-05-19 15:10:00,76.56,76.57,76.51,76.51,55400.0,55.5052,55.5124,55.4689,55.4689,55400.0
2015-05-19 15:15:00,76.51,76.55,76.48,76.53,126100.0,55.4689,55.4979,55.4472,55.4834,126100.0
2015-05-19 15:20:00,76.53,76.56,76.53,76.55,56400.0,55.4834,55.5052,55.4834,55.4979,56400.0
2015-05-19 15:25:00,76.55,76.55,76.49,76.54,38900.0,55.4979,55.4979,55.4544,55.4907,38900.0
2015-05-19 15:30:00,76.55,76.57,76.53,76.56,59400.0,55.4979,55.5124,55.4834,55.5052,59400.0
2015-05-19 15:35:00,76.56,76.6,76.53,76.55,63500.0,55.5052,55.5342,55.4834,55.4979,63500.0
2015-05-19 15:40:00,76.56,76.56,76.52,76.52,79400.0,55.5052,55.5052,55.4762,55.4762,79400.0
2015-05-19 15:45:00,76.53,76.57,76.52,76.56,117100.0,55.4834,55.5124,55.4762,55.5052,117100.0
2015-05-19 15:50:00,76.56,76.56,76.52,76.56,138900.0,55.5052,55.5052,55.4762,55.5052,138900.0
2015-05-19 15:55:00,76.56,76.6,76.47,76.52,1480700.0,55.5052,55.5342,55.4399,55.4762,1480700.0
2015-05-20 09:30:00,76.67,76.7,76.47,76.49,136300.0,55.5849,55.6067,55.4399,55.4544,136300.0
2015-05-20 09:35:00,76.52,76.84,76.51,76.79,107000.0,55.4762,55.7082,55.4689,55.6719,107000.0
2015-05-20 09:40:00,76.79,76.81,76.7,76.71,209700.0,55.6719,55.6864,55.6067,55.6139,209700.0
2015-05-20 09:45:00,76.7,76.7,76.59,76.67,165500.0,55.6067,55.6067,55.5269,55.5849,165500.0
2015-05-20 09:50:00,76.65,76.7,76.6,76.6,115600.0,55.5704,55.6067,55.5342,55.5342,115600.0
2015-05-20 09:55:00,76.59,76.65,76.47,76.5,88600.0,55.5269,55.5704,55.4399,55.4617,88600.0
2015-05-20 10:00:00,76.5,76.56,76.47,76.51,69700.0,55.4617,55.5052,55.4399,55.4689,69700.0
2015-05-20 10:05:00,76.51,76.56,76.44,76.45,44800.0,55.4689,55.5052,55.4182,55.4254,44800.0
2015-05-20 10:10:00,76.45,76.47,76.33,76.38,135900.0,55.4254,55.4399,55.3384,55.3747,135900.0
2015-05-20 10:15:00,76.39,76.46,76.38,76.45,77900.0,55.3819,55.4327,55.3747,55.4254,77900.0
2015-05-20 10:20:00,76.45,76.47,76.43,76.46,32000.0,55.4254,55.4399,55.4109,55.4327,32000.0
2015-05-20 10:25:00,76.47,76.51,76.42,76.44,48900.0,55.4399,55.4689,55.4037,55.4182,48900.0
2015-05-20 10:30:00,76.45,76.48,76.42,76.46,26300.0,55.4254,55.4472,55.4037,55.4327,26300.0
2015-05-20 10:35:00,76.47,76.57,76.43,76.57,99500.0,55.4399,55.5124,55.4109,55.5124,99500.0
2015-05-20 10:40:00,76.57,76.63,76.54,76.62,31400.0,55.5124,55.5559,55.4907,55.5487,31400.0
2015-05-20 10:45:00,76.62,76.66,76.6,76.66,69200.0,55.5487,55.5777,55.5342,55.5777,69200.0
2015-05-20 10:50:00,76.66,76.7,76.6,76.62,80500.0,55.5777,55.6067,55.5342,55.5487,80500.0
2015-05-20 10:55:00,76.61,76.64,76.59,76.62,68900.0,55.5414,55.5632,55.5269,55.5487,68900.0
2015-05-20 11:00:00,76.62,76.64,76.56,76.56,51500.0,55.5487,55.5632,55.5052,55.5052,51500.0
2015-05-20 11:05:00,76.56,76.6,76.54,76.56,57900.0,55.5052,55.5342,55.4907,55.5052,57900.0
2015-05-20 11:10:00,76.57,76.59,76.55,76.56,36000.0,55.5124,55.5269,55.4979,55.5052,36000.0
2015-05-20 11:15:00,76.57,76.57,76.5,76.52,33700.0,55.5124,55.5124,55.4617,55.4762,33700.0
2015-05-20 11:20:00,76.52,76.57,76.51,76.56,84900.0,55.4762,55.5124,55.4689,55.5052,84900.0
2015-05-20 11:25:00,76.56,76.56,76.52,76.53,52600.0,55.5052,55.5052,55.4762,55.4834,52600.0
2015-05-20 11:30:00,76.53,76.55,76.53,76.54,15100.0,55.4834,55.4979,55.4834,55.4907,15100.0
2015-05-20 11:35:00,76.54,76.55,76.5,76.55,28600.0,55.4907,55.4979,55.4617,55.4979,28600.0
2015-05-20 11:40:00,76.55,76.58,76.54,76.56,54800.0,55.4979,55.5197,55.4907,55.5052,54800.0
2015-05-20 11:45:00,76.55,76.58,76.47,76.49,24900.0,55.4979,55.5197,55.4399,55.4544,24900.0
2015-05-20 11:50:00,76.48,76.48,76.42,76.44,76100.0,55.4472,55.4472,55.4037,55.4182,76100.0
2015-05-20 11:55:00,76.43,76.48,76.42,76.44,57500.0,55.4109,55.4472,55.4037,55.4182,57500.0
2015-05-20 12:00:00,76.43,76.47,76.43,76.47,38100.0,55.4109,55.4399,55.4109,55.4399,38100.0
2015-05-20 12:05:00,76.48,76.52,76.47,76.5,80300.0,55.4472,55.4762,55.4399,55.4617,80300.0
2015-05-20 12:10:00,76.5,76.51,76.44,76.47,35100.0,55.4617,55.4689,55.4182,55.4399,35100.0
2015-05-20 12:15:00,76.46,76.49,76.45,76.48,19300.0,55.4327,55.4544,55.4254,55.4472,19300.0
2015-05-20 12:20:00,76.48,76.53,76.47,76.52,32300.0,55.4472,55.4834,55.4399,55.4762,32300.0
2015-05-20 12:25:00,76.51,76.52,76.48,76.51,49800.0,55.4689,55.4762,55.4472,55.4689,49800.0
2015-05-20 12:30:00,76.51,76.51,76.46,76.49,26100.0,55.4689,55.4689,55.4327,55.4544,26100.0
2015-05-20 12:35:00,76.5,76.51,76.49,76.49,24600.0,55.4617,55.4689,55.4544,55.4544,24600.0
2015-05-20 12:40:00,76.5,76.55,76.48,76.52,30100.0,55.4617,55.4979,55.4472,55.4762,30100.0
2015-05-20 12:45:00,76.53,76.54,76.49,76.52,28200.0,55.4834,55.4907,55.4544,55.4762,28200.0
2015-05-20 12:50:00,76.52,76.57,76.51,76.55,15800.0,55.4762,55.5124,55.4689,55.4979,15800.0
2015-05-20 12:55:00,76.55,76.59,76.55,76.58,13400.0,55.4979,55.5269,55.4979,55.5197,13400.0
2015-05-20 13:00:00,76.58,76.61,76.56,76.61,52600.0,55.5197,55.5414,55.5052,55.5414,52600.0
2015-05-20 13:05:00,76.61,76.63,76.56,76.6,28000.0,55.5414,55.5559,55.5052,55.5342,28000.0
2015-05-20 13:10:00,76.59,76.62,76.55,76.6,16100.0,55.5269,55.5487,55.4979,55.5342,16100.0
2015-05-20 13:15:00,76.6,76.61,76.57,76.59,10900.0,55.5342,55.5414,55.5124,55.5269,10900.0
2015-05-20 13:20:00,76.59,76.6,76.57,76.59,23400.0,55.5269,55.5342,55.5124,55.5269,23400.0
2015-05-20 13:25:00,76.59,76.62,76.59,76.62,11600.0,55.5269,55.5487,55.5269,55.5487,11600.0
2015-05-20 13:30:00,76.61,76.64,76.6,76.61,29900.0,55.5414,55.5632,55.5342,55.5414,29900.0
2015-05-20 13:35:00,76.61,76.65,76.6,76.61,29500.0,55.5414,55.5704,55.5342,55.5414,29500.0
2015-05-20 13:40:00,76.61,76.62,76.53,76.53,38200.0,55.5414,55.5487,55.4834,55.4834,38200.0
2015-05-20 13:45:00,76.53,76.59,76.52,76.55,81800.0,55.4834,55.5269,55.4762,55.4979,81800.0
2015-05-20 13:50:00,76.55,76.58,76.53,76.55,13800.0,55.4979,55.5197,55.4834,55.4979,13800.0
2015-05-20 13:55:00,76.56,76.66,76.55,76.63,47700.0,55.5052,55.5777,55.4979,55.5559,47700.0
2015-05-20 14:00:00,76.64,76.79,76.58,76.6,370600.0,55.5632,55.6719,55.5197,55.5342,370600.0
2015-05-20 14:05:00,76.59,76.66,76.58,76.6,74200.0,55.5269,55.5777,55.5197,55.5342,74200.0
2015-05-20 14:10:00,76.61,76.63,76.57,76.6,45100.0,55.5414,55.5559,55.5124,55.5342,45100.0
2015-05-20 14:15:00,76.6,76.67,76.59,76.64,73200.0,55.5342,55.5849,55.5269,55.5632,73200.0
2015-05-20 14:20:00,76.65,76.74,76.64,76.72,125600.0,55.5704,55.6357,55.5632,55.6212,125600.0
2015-05-20 14:25:00,76.73,76.87,76.72,76.86,233000.0,55.6284,55.7299,55.6212,55.7227,233000.0
2015-05-20 14:30:00,76.85,76.9,76.79,76.82,165700.0,55.7154,55.7517,55.6719,55.6937,165700.0
2015-05-20 14:35:00,76.83,76.83,76.75,76.78,60300.0,55.7009,55.7009,55.6429,55.6647,60300.0
2015-05-20 14:40:00,76.78,76.78,76.68,76.7,30200.0,55.6647,55.6647,55.5922,55.6067,30200.0
2015-05-20 14:45:00,76.71,76.75,76.64,76.64,43400.0,55.6139,55.6429,55.5632,55.5632,43400.0
2015-05-20 14:50:00,76.65,76.67,76.61,76.66,24800.0,55.5704,55.5849,55.5414,55.5777,24800.0
2015-05-20 14:55:00,76.66,76.69,76.64,76.65,68200.0,55.5777,55.5994,55.5632,55.5704,68200.0
2015-05-20 15:00:00,76.64,76.69,76.62,76.64,69000.0,55.5632,55.5994,55.5487,55.5632,69000.0
2015-05-20 15:05:00,76.65,76.68,76.64,76.66,50500.0,55.5704,55.5922,55.5632,55.5777,50500.0
2015-05-20 15:10:00,76.66,76.69,76.62,76.63,44500.0,55.5777,55.5994,55.5487,55.5559,44500.0
2015-05-20 15:15:00,76.63,76.64,76.5,76.51,247800.0,55.5559,55.5632,55.4617,55.4689,247800.0
2015-05-20 15:20:00,76.51,76.57,76.46,76.55,129200.0,55.4689,55.5124,55.4327,55.4979,129200.0
2015-05-20 15:25:00,76.55,76.57,76.52,76.53,45500.0,55.4979,55.5124,55.4762,55.4834,45500.0
2015-05-20 15:30:00,76.53,76.57,76.51,76.56,81500.0,55.4834,55.5124,55.4689,55.5052,81500.0
2015-05-20 15:35:00,76.56,76.56,76.51,76.52,60500.0,55.5052,55.5052,55.4689,55.4762,60500.0
2015-05-20 15:40:00,76.52,76.56,76.51,76.53,69200.0,55.4762,55.5052,55.4689,55.4834,69200.0
2015-05-20 15:45:00,76.52,76.53,76.49,76.51,125700.0,55.4762,55.4834,55.4544,55.4689,125700.0
2015-05-20 15:50:00,76.51,76.52,76.46,76.47,122800.0,55.4689,55.4762,55.4327,55.4399,122800.0
2015-05-20 15:55:00,76.46,76.48,76.36,76.36,1224300.0,55.4327,55.4472,55.3602,55.3602,1224300.0
2015-05-21 09:30:00,76.39,76.51,76.35,76.44,164800.0,55.3819,55.4689,55.3529,55.4182,164800.0
2015-05-21 09:35:00,76.43,76.44,76.31,76.34,25900.0,55.4109,55.4182,55.3239,55.3457,25900.0
2015-05-21 09:40:00,76.34,76.41,76.34,76.39,20300.0,55.3457,55.3964,55.3457,55.3819,20300.0
2015-05-21 09:45:00,76.39,76.47,76.36,76.36,27900.0,55.3819,55.4399,55.3602,55.3602,27900.0
2015-05-21 09:50:00,76.36,76.42,76.34,76.39,34300.0,55.3602,55.4037,55.3457,55.3819,34300.0
2015-05-21 09:55:00,76.39,76.42,76.34,76.36,33400.0,55.3819,55.4037,55.3457,55.3602,33400.0
2015-05-21 10:00:00,76.35,76.47,76.34,76.45,80800.0,55.3529,55.4399,55.3457,55.4254,80800.0
2015-05-21 10:05:00,76.45,76.5,76.41,76.45,106500.0,55.4254,55.4617,55.3964,55.4254,106500.0
2015-05-21 10:10:00,76.46,76.51,76.45,76.51,46300.0,55.4327,55.4689,55.4254,55.4689,46300.0
2015-05-21 10:15:00,76.51,76.51,76.4,76.41,38400.0,55.4689,55.4689,55.3892,55.3964,38400.0
2015-05-21 10:20:00,76.42,76.47,76.42,76.46,34800.0,55.4037,55.4399,55.4037,55.4327,34800.0
2015-05-21 10:25:00,76.46,76.48,76.36,76.36,37500.0,55.4327,55.4472,55.3602,55.3602,37500.0
2015-05-21 10:30:00,76.36,76.38,76.31,76.31,42000.0,55.3602,55.3747,55.3239,55.3239,42000.0
2015-05-21 10:35:00,76.31,76.32,76.28,76.29,24000.0,55.3239,55.3312,55.3022,55.3094,24000.0
2015-05-21 10:40:00,76.29,76.32,76.27,76.3,18200.0,55.3094,55.3312,55.2949,55.3167,18200.0
2015-05-21 10:45:00,76.31,76.33,76.29,76.32,17900.0,55.3239,55.3384,55.3094,55.3312,17900.0
2015-05-21 10:50:00,76.31,76.36,76.3,76.3,15900.0,55.3239,55.3602,55.3167,55.3167,15900.0
2015-05-21 10:55:00,76.3,76.3,76.25,76.28,28800.0,55.3167,55.3167,55.2804,55.3022,28800.0
2015-05-21 11:00:00,76.28,76.33,76.27,76.3,41900.0,55.3022,55.3384,55.2949,55.3167,41900.0
2015-05-21 11:05:00,76.3,76.39,76.29,76.37,45200.0,55.3167,55.3819,55.3094,55.3674,45200.0
2015-05-21 11:10:00,76.37,76.38,76.33,76.34,13800.0,55.3674,55.3747,55.3384,55.3457,13800.0
2015-05-21 11:15:00,76.34,76.36,76.31,76.32,17400.0,55.3457,55.3602,55.3239,55.3312,17400.0
2015-05-21 11:20:00,76.31,76.32,76.28,76.29,64800.0,55.3239,55.3312,55.3022,55.3094,64800.0
2015-05-21 11:25:00,76.29,76.34,76.28,76.34,20100.0,55.3094,55.3457,55.3022,55.3457,20100.0
2015-05-21 11:30:00,76.33,76.36,76.3,76.31,14300.0,55.3384,55.3602,55.3167,55.3239,14300.0
2015-05-21 11:35:00,76.31,76.32,76.24,76.26,12200.0,55.3239,55.3312,55.2732,55.2877,12200.0
2015-05-21 11:40:00,76.25,76.26,76.19,76.19,85300.0,55.2804,55.2877,55.2369,55.2369,85300.0
2015-05-21 11:45:00,76.2,76.24,76.15,76.15,55100.0,55.2442,55.2732,55.2079,55.2079,55100.0
2015-05-21 11:50:00,76.16,76.17,76.13,76.15,34000.0,55.2152,55.2224,55.1934,55.2079,34000.0
2015-05-21 11:55:00,76.15,76.18,76.14,76.17,47900.0,55.2079,55.2297,55.2007,55.2224,47900.0
2015-05-21 12:00:00,76.17,76.18,76.11,76.14,35000.0,55.2224,55.2297,55.1789,55.2007,35000.0
2015-05-21 12:05:00,76.15,76.16,76.08,76.09,24600.0,55.2079,55.2152,55.1572,55.1644,24600.0
2015-05-21 12:10:00,76.08,76.09,76.04,76.06,68000.0,55.1572,55.1644,55.1282,55.1427,68000.0
2015-05-21 12:15:00,76.06,76.08,76.05,76.07,30300.0,55.1427,55.1572,55.1354,55.1499,30300.0
2015-05-21 12:20:00,76.07,76.08,76.04,76.05,43100.0,55.1499,55.1572,55.1282,55.1354,43100.0
2015-05-21 12:25:00,76.06,76.11,76.05,76.06,40700.0,55.1427,55.1789,55.1354,55.1427,40700.0
2015-05-21 12:30:00,76.07,76.13,76.07,76.11,18200.0,55.1499,55.1934,55.1499,55.1789,18200.0
2015-05-21 12:35:00,76.11,76.13,76.08,76.11,38600.0,55.1789,55.1934,55.1572,55.1789,38600.0
2015-05-21 12:40:00,76.11,76.15,76.11,76.13,10400.0,55.1789,55.2079,55.1789,55.1934,10400.0
2015-05-21 12:45:00,76.14,76.15,76.1,76.11,7000.0,55.2007,55.2079,55.1717,55.1789,7000.0
2015-05-21 12:50:00,76.1,76.12,76.08,76.08,9500.0,55.1717,55.1862,55.1572,55.1572,9500.0
2015-05-21 12:55:00,76.09,76.12,76.08,76.11,13800.0,55.1644,55.1862,55.1572,55.1789,13800.0
2015-05-21 13:00:00,76.11,76.13,76.1,76.13,16600.0,55.1789,55.1934,55.1717,55.1934,16600.0
2015-05-21 13:05:00,76.12,76.19,76.12,76.18,51100.0,55.1862,55.2369,55.1862,55.2297,51100.0
2015-05-21 13:10:00,76.17,76.21,76.17,76.17,9500.0,55.2224,55.2514,55.2224,55.2224,9500.0
2015-05-21 13:15:00,76.17,76.19,76.16,76.19,22900.0,55.2224,55.2369,55.2152,55.2369,22900.0
2015-05-21 13:20:00,76.19,76.23,76.16,76.16,43800.0,55.2369,55.2659,55.2152,55.2152,43800.0
2015-05-21 13:25:00,76.16,76.19,76.16,76.19,101100.0,55.2152,55.2369,55.2152,55.2369,101100.0
2015-05-21 13:30:00,76.19,76.21,76.18,76.2,11100.0,55.2369,55.2514,55.2297,55.2442,11100.0
2015-05-21 13:35:00,76.2,76.2,76.1,76.11,24700.0,55.2442,55.2442,55.1717,55.1789,24700.0
2015-05-21 13:40:00,76.1,76.1,76.0,76.0,88200.0,55.1717,55.1717,55.0992,55.0992,88200.0
2015-05-21 13:45:00,76.0,76.04,75.98,75.98,123000.0,55.0992,55.1282,55.0847,55.0847,123000.0
2015-05-21 13:50:00,75.99,76.0,75.94,75.95,51900.0,55.0919,55.0992,55.0557,55.0629,51900.0
2015-05-21 13:55:00,75.96,75.99,75.93,75.98,25000.0,55.0702,55.0919,55.0484,55.0847,25000.0
2015-05-21 14:00:00,75.97,76.0,75.94,75.98,33600.0,55.0774,55.0992,55.0557,55.0847,33600.0
2015-05-21 14:05:00,75.98,76.01,75.97,75.99,52400.0,55.0847,55.1064,55.0774,55.0919,52400.0
2015-05-21 14:10:00,75.99,75.99,75.92,75.93,35600.0,55.0919,55.0919,55.0412,55.0484,35600.0
2015-05-21 14:15:00,75.92,75.93,75.89,75.92,79800.0,55.0412,55.0484,55.0194,55.0412,79800.0
2015-05-21 14:20:00,75.92,75.93,75.89,75.92,67900.0,55.0412,55.0484,55.0194,55.0412,67900.0
2015-05-21 14:25:00,75.92,75.93,75.81,75.81,435200.0,55.0412,55.0484,54.9614,54.9614,435200.0
2015-05-21 14:30:00,75.81,75.82,75.72,75.75,438200.0,54.9614,54.9687,54.8962,54.9179,438200.0
2015-05-21 14:35:00,75.75,75.84,75.74,75.81,92000.0,54.9179,54.9832,54.9107,54.9614,92000.0
2015-05-21 14:40:00,75.81,75.83,75.75,75.76,90300.0,54.9614,54.9759,54.9179,54.9252,90300.0
2015-05-21 14:45:00,75.76,75.78,75.74,75.74,39900.0,54.9252,54.9397,54.9107,54.9107,39900.0
2015-05-21 14:50:00,75.75,75.79,75.7,75.78,63500.0,54.9179,54.9469,54.8817,54.9397,63500.0
2015-05-21 14:55:00,75.78,75.84,75.76,75.83,99900.0,54.9397,54.9832,54.9252,54.9759,99900.0
2015-05-21 15:00:00,75.84,75.9,75.83,75.88,99400.0,54.9832,55.0267,54.9759,55.0122,99400.0
2015-05-21 15:05:00,75.88,75.93,75.86,75.92,52900.0,55.0122,55.0484,54.9977,55.0412,52900.0
2015-05-21 15:10:00,75.92,75.93,75.88,75.92,48200.0,55.0412,55.0484,55.0122,55.0412,48200.0
2015-05-21 15:15:00,75.91,75.91,75.85,75.86,78400.0,55.0339,55.0339,54.9904,54.9977,78400.0
2015-05-21 15:20:00,75.86,75.89,75.85,75.89,37700.0,54.9977,55.0194,54.9904,55.0194,37700.0
2015-05-21 15:25:00,75.88,75.92,75.88,75.92,45000.0,55.0122,55.0412,55.0122,55.0412,45000.0
2015-05-21 15:30:00,75.92,75.95,75.91,75.94,88500.0,55.0412,55.0629,55.0339,55.0557,88500.0
2015-05-21 15:35:00,75.94,75.98,75.93,75.97,123400.0,55.0557,55.0847,55.0484,55.0774,123400.0
2015-05-21 15:40:00,75.98,76.1,75.97,76.0,237700.0,55.0847,55.1717,55.0774,55.0992,237700.0
2015-05-21 15:45:00,76.01,76.06,76.0,76.05,67200.0,55.1064,55.1427,55.0992,55.1354,67200.0
2015-05-21 15:50:00,76.06,76.06,76.01,76.02,196200.0,55.1427,55.1427,55.1064,55.1137,196200.0
2015-05-21 15:55:00,76.02,76.03,75.96,75.99,299500.0,55.1137,55.1209,55.0702,55.0919,299500.0
2015-05-22 09:30:00,75.96,75.97,75.55,75.55,128800.0,55.0702,55.0774,54.7729,54.7729,128800.0
2015-05-22 09:35:00,75.55,75.84,75.55,75.77,89300.0,54.7729,54.9832,54.7729,54.9324,89300.0
2015-05-22 09:40:00,75.76,75.76,75.62,75.66,139100.0,54.9252,54.9252,54.8237,54.8527,139100.0
2015-05-22 09:45:00,75.65,75.73,75.63,75.67,61200.0,54.8454,54.9034,54.8309,54.8599,61200.0
2015-05-22 09:50:00,75.66,75.76,75.66,75.76,44100.0,54.8527,54.9252,54.8527,54.9252,44100.0
2015-05-22 09:55:00,75.76,75.84,75.74,75.78,85700.0,54.9252,54.9832,54.9107,54.9397,85700.0
2015-05-22 10:00:00,75.78,75.89,75.75,75.88,164300.0,54.9397,55.0194,54.9179,55.0122,164300.0
2015-05-22 10:05:00,75.88,75.95,75.87,75.93,35900.0,55.0122,55.0629,55.0049,55.0484,35900.0
2015-05-22 10:10:00,75.92,76.0,75.9,75.95,29900.0,55.0412,55.0992,55.0267,55.0629,29900.0
2015-05-22 10:15:00,75.94,75.96,75.89,75.95,29200.0,55.0557,55.0702,55.0194,55.0629,29200.0
2015-05-22 10:20:00,75.96,76.04,75.94,75.98,60300.0,55.0702,55.1282,55.0557,55.0847,60300.0
2015-05-22 10:25:00,75.98,76.09,75.98,76.09,28700.0,55.0847,55.1644,55.0847,55.1644,28700.0
2015-05-22 10:30:00,76.09,76.16,76.06,76.16,69500.0,55.1644,55.2152,55.1427,55.2152,69500.0
2015-05-22 10:35:00,76.16,76.32,76.15,76.28,138700.0,55.2152,55.3312,55.2079,55.3022,138700.0
2015-05-22 10:40:00,76.28,76.3,76.2,76.24,124600.0,55.3022,55.3167,55.2442,55.2732,124600.0
2015-05-22 10:45:00,76.25,76.31,76.23,76.31,36900.0,55.2804,55.3239,55.2659,55.3239,36900.0
2015-05-22 10:50:00,76.32,76.35,76.28,76.35,35400.0,55.3312,55.3529,55.3022,55.3529,35400.0
2015-05-22 10:55:00,76.35,76.37,76.29,76.32,37900.0,55.3529,55.3674,55.3094,55.3312,37900.0
2015-05-22 11:00:00,76.32,76.35,76.31,76.34,23800.0,55.3312,55.3529,55.3239,55.3457,23800.0
2015-05-22 11:05:00,76.36,76.4,76.29,76.32,48600.0,55.3602,55.3892,55.3094,55.3312,48600.0
2015-05-22 11:10:00,76.33,76.36,76.17,76.17,34500.0,55.3384,55.3602,55.2224,55.2224,34500.0
2015-05-22 11:15:00,76.17,76.17,76.1,76.16,38400.0,55.2224,55.2224,55.1717,55.2152,38400.0
2015-05-22 11:20:00,76.15,76.16,76.04,76.05,18600.0,55.2079,55.2152,55.1282,55.1354,18600.0
2015-05-22 11:25:00,76.04,76.14,76.02,76.14,70500.0,55.1282,55.2007,55.1137,55.2007,70500.0
2015-05-22 11:30:00,76.13,76.13,76.05,76.06,33100.0,55.1934,55.1934,55.1354,55.1427,33100.0
2015-05-22 11:35:00,76.07,76.14,76.04,76.08,39300.0,55.1499,55.2007,55.1282,55.1572,39300.0
2015-05-22 11:40:00,76.09,76.17,76.09,76.16,35000.0,55.1644,55.2224,55.1644,55.2152,35000.0
2015-05-22 11:45:00,76.16,76.22,76.16,76.19,44500.0,55.2152,55.2587,55.2152,55.2369,44500.0
2015-05-22 11:50:00,76.19,76.27,76.18,76.23,44700.0,55.2369,55.2949,55.2297,55.2659,44700.0
2015-05-22 11:55:00,76.24,76.25,76.18,76.24,44100.0,55.2732,55.2804,55.2297,55.2732,44100.0
2015-05-22 12:00:00,76.24,76.25,76.17,76.17,47500.0,55.2732,55.2804,55.2224,55.2224,47500.0
2015-05-22 12:05:00,76.17,76.2,76.15,76.16,32900.0,55.2224,55.2442,55.2079,55.2152,32900.0
2015-05-22 12:10:00,76.16,76.18,76.14,76.15,29100.0,55.2152,55.2297,55.2007,55.2079,29100.0
2015-05-22 12:15:00,76.15,76.15,76.09,76.11,32200.0,55.2079,55.2079,55.1644,55.1789,32200.0
2015-05-22 12:20:00,76.1,76.13,76.09,76.13,7900.0,55.1717,55.1934,55.1644,55.1934,7900.0
2015-05-22 12:25:00,76.13,76.22,76.13,76.2,16000.0,55.1934,55.2587,55.1934,55.2442,16000.0
2015-05-22 12:30:00,76.21,76.22,76.19,76.21,24000.0,55.2514,55.2587,55.2369,55.2514,24000.0
2015-05-22 12:35:00,76.21,76.21,76.09,76.09,46600.0,55.2514,55.2514,55.1644,55.1644,46600.0
2015-05-22 12:40:00,76.07,76.08,76.01,76.02,16200.0,55.1499,55.1572,55.1064,55.1137,16200.0
2015-05-22 12:45:00,76.03,76.05,76.01,76.02,28600.0,55.1209,55.1354,55.1064,55.1137,28600.0
2015-05-22 12:50:00,76.02,76.04,76.0,76.03,37000.0,55.1137,55.1282,55.0992,55.1209,37000.0
2015-05-22 12:55:00,76.03,76.1,76.03,76.07,19300.0,55.1209,55.1717,55.1209,55.1499,19300.0
2015-05-22 13:00:00,76.06,76.17,75.98,76.12,136700.0,55.1427,55.2224,55.0847,55.1862,136700.0
2015-05-22 13:05:00,76.12,76.12,76.01,76.08,50500.0,55.1862,55.1862,55.1064,55.1572,50500.0
2015-05-22 13:10:00,76.07,76.08,76.0,76.02,14500.0,55.1499,55.1572,55.0992,55.1137,14500.0
2015-05-22 13:15:00,76.03,76.08,76.0,76.03,70800.0,55.1209,55.1572,55.0992,55.1209,70800.0
2015-05-22 13:20:00,76.03,76.11,76.03,76.1,21200.0,55.1209,55.1789,55.1209,55.1717,21200.0
2015-05-22 13:25:00,76.11,76.16,76.09,76.16,29700.0,55.1789,55.2152,55.1644,55.2152,29700.0
2015-05-22 13:30:00,76.16,76.17,76.1,76.15,23700.0,55.2152,55.2224,55.1717,55.2079,23700.0
2015-05-22 13:35:00,76.15,76.16,76.1,76.14,31400.0,55.2079,55.2152,55.1717,55.2007,31400.0
2015-05-22 13:40:00,76.14,76.16,76.1,76.16,26800.0,55.2007,55.2152,55.1717,55.2152,26800.0
2015-05-22 13:45:00,76.17,76.19,76.13,76.19,21500.0,55.2224,55.2369,55.1934,55.2369,21500.0
2015-05-22 13:50:00,76.19,76.19,76.13,76.13,17900.0,55.2369,55.2369,55.1934,55.1934,17900.0
2015-05-22 13:55:00,76.14,76.17,76.07,76.08,16900.0,55.2007,55.2224,55.1499,55.1572,16900.0
2015-05-22 14:00:00,76.08,76.08,75.97,76.01,59500.0,55.1572,55.1572,55.0774,55.1064,59500.0
2015-05-22 14:05:00,76.0,76.06,75.99,76.06,58400.0,55.0992,55.1427,55.0919,55.1427,58400.0
2015-05-22 14:10:00,76.06,76.1,76.04,76.07,57900.0,55.1427,55.1717,55.1282,55.1499,57900.0
2015-05-22 14:15:00,76.06,76.09,76.05,76.09,37500.0,55.1427,55.1644,55.1354,55.1644,37500.0
2015-05-22 14:20:00,76.08,76.13,76.08,76.11,32000.0,55.1572,55.1934,55.1572,55.1789,32000.0
2015-05-22 14:25:00,76.11,76.15,76.11,76.15,15900.0,55.1789,55.2079,55.1789,55.2079,15900.0
2015-05-22 14:30:00,76.15,76.15,76.08,76.09,44600.0,55.2079,55.2079,55.1572,55.1644,44600.0
2015-05-22 14:35:00,76.09,76.14,76.08,76.08,9200.0,55.1644,55.2007,55.1572,55.1572,9200.0
2015-05-22 14:40:00,76.08,76.09,76.05,76.06,14400.0,55.1572,55.1644,55.1354,55.1427,14400.0
2015-05-22 14:45:00,76.06,76.07,76.03,76.05,38400.0,55.1427,55.1499,55.1209,55.1354,38400.0
2015-05-22 14:50:00,76.03,76.08,76.03,76.03,50300.0,55.1209,55.1572,55.1209,55.1209,50300.0
2015-05-22 14:55:00,76.04,76.08,76.04,76.04,30600.0,55.1282,55.1572,55.1282,55.1282,30600.0
2015-05-22 15:00:00,76.04,76.09,76.03,76.08,34100.0,55.1282,55.1644,55.1209,55.1572,34100.0
2015-05-22 15:05:00,76.08,76.08,76.06,76.08,11100.0,55.1572,55.1572,55.1427,55.1572,11100.0
2015-05-22 15:10:00,76.08,76.09,76.07,76.08,12100.0,55.1572,55.1644,55.1499,55.1572,12100.0
2015-05-22 15:15:00,76.08,76.09,76.07,76.09,10900.0,55.1572,55.1644,55.1499,55.1644,10900.0
2015-05-22 15:20:00,76.09,76.11,76.08,76.09,27200.0,55.1644,55.1789,55.1572,55.1644,27200.0
2015-05-22 15:25:00,76.1,76.1,76.05,76.06,66700.0,55.1717,55.1717,55.1354,55.1427,66700.0
2015-05-22 15:30:00,76.06,76.09,76.05,76.08,27400.0,55.1427,55.1644,55.1354,55.1572,27400.0
2015-05-22 15:35:00,76.07,76.08,76.02,76.07,87700.0,55.1499,55.1572,55.1137,55.1499,87700.0
2015-05-22 15:40:00,76.06,76.09,76.05,76.07,68400.0,55.1427,55.1644,55.1354,55.1499,68400.0
2015-05-22 15:45:00,76.07,76.07,76.03,76.05,133100.0,55.1499,55.1499,55.1209,55.1354,133100.0
2015-05-22 15:50:00,76.04,76.04,75.99,76.02,108800.0,55.1282,55.1282,55.0919,55.1137,108800.0
2015-05-22 15:55:00,76.02,76.02,75.99,76.0,236000.0,55.1137,55.1137,55.0919,55.0992,236000.0
2015-05-26 09:30:00,76.38,76.38,75.71,75.71,53700.0,55.3747,55.3747,54.8889,54.8889,53700.0
2015-05-26 09:35:00,75.74,75.88,75.68,75.77,25700.0,54.9107,55.0122,54.8672,54.9324,25700.0
2015-05-26 09:40:00,75.77,75.77,75.67,75.73,26100.0,54.9324,54.9324,54.8599,54.9034,26100.0
2015-05-26 09:45:00,75.74,75.76,75.66,75.67,96800.0,54.9107,54.9252,54.8527,54.8599,96800.0
2015-05-26 09:50:00,75.68,75.74,75.54,75.58,255400.0,54.8672,54.9107,54.7657,54.7947,255400.0
2015-05-26 09:55:00,75.58,75.59,75.51,75.55,66800.0,54.7947,54.8019,54.7439,54.7729,66800.0
2015-05-26 10:00:00,75.51,75.62,75.43,75.56,45300.0,54.7439,54.8237,54.6859,54.7802,45300.0
2015-05-26 10:05:00,75.56,75.57,75.44,75.44,101400.0,54.7802,54.7874,54.6932,54.6932,101400.0
2015-05-26 10:10:00,75.44,75.44,75.31,75.35,186100.0,54.6932,54.6932,54.5989,54.6279,186100.0
2015-05-26 10:15:00,75.35,75.38,75.26,75.3,165200.0,54.6279,54.6497,54.5627,54.5917,165200.0
2015-05-26 10:20:00,75.3,75.43,75.29,75.38,57400.0,54.5917,54.6859,54.5844,54.6497,57400.0
2015-05-26 10:25:00,75.38,75.43,75.36,75.36,38500.0,54.6497,54.6859,54.6352,54.6352,38500.0
2015-05-26 10:30:00,75.35,75.5,75.34,75.48,48600.0,54.6279,54.7367,54.6207,54.7222,48600.0
2015-05-26 10:35:00,75.48,75.48,75.36,75.39,45300.0,54.7222,54.7222,54.6352,54.6569,45300.0
2015-05-26 10:40:00,75.39,75.52,75.39,75.48,45400.0,54.6569,54.7512,54.6569,54.7222,45400.0
2015-05-26 10:45:00,75.49,75.49,75.38,75.44,45000.0,54.7294,54.7294,54.6497,54.6932,45000.0
2015-05-26 10:50:00,75.43,75.53,75.43,75.44,65300.0,54.6859,54.7584,54.6859,54.6932,65300.0
2015-05-26 10:55:00,75.44,75.48,75.38,75.4,108500.0,54.6932,54.7222,54.6497,54.6642,108500.0
2015-05-26 11:00:00,75.4,75.41,75.29,75.3,66800.0,54.6642,54.6714,54.5844,54.5917,66800.0
2015-05-26 11:05:00,75.29,75.37,75.29,75.35,112700.0,54.5844,54.6424,54.5844,54.6279,112700.0
2015-05-26 11:10:00,75.34,75.41,75.31,75.4,134400.0,54.6207,54.6714,54.5989,54.6642,134400.0
2015-05-26 11:15:00,75.41,75.42,75.36,75.37,49000.0,54.6714,54.6787,54.6352,54.6424,49000.0
2015-05-26 11:20:00,75.37,75.44,75.35,75.42,58700.0,54.6424,54.6932,54.6279,54.6787,58700.0
2015-05-26 11:25:00,75.42,75.53,75.42,75.51,28000.0,54.6787,54.7584,54.6787,54.7439,28000.0
2015-05-26 11:30:00,75.51,75.64,75.48,75.63,57200.0,54.7439,54.8382,54.7222,54.8309,57200.0
2015-05-26 11:35:00,75.63,75.74,75.63,75.74,31300.0,54.8309,54.9107,54.8309,54.9107,31300.0
2015-05-26 11:40:00,75.73,75.74,75.68,75.71,46300.0,54.9034,54.9107,54.8672,54.8889,46300.0
2015-05-26 11:45:00,75.7,75.7,75.63,75.65,31800.0,54.8817,54.8817,54.8309,54.8454,31800.0
2015-05-26 11:50:00,75.65,75.65,75.55,75.56,44800.0,54.8454,54.8454,54.7729,54.7802,44800.0
2015-05-26 11:55:00,75.55,75.58,75.48,75.49,62700.0,54.7729,54.7947,54.7222,54.7294,62700.0
2015-05-26 12:00:00,75.5,75.5,75.41,75.42,22700.0,54.7367,54.7367,54.6714,54.6787,22700.0
2015-05-26 12:05:00,75.42,75.42,75.38,75.4,35300.0,54.6787,54.6787,54.6497,54.6642,35300.0
2015-05-26 12:10:00,75.39,75.47,75.38,75.42,34600.0,54.6569,54.7149,54.6497,54.6787,34600.0
2015-05-26 12:15:00,75.43,75.6,75.43,75.6,28700.0,54.6859,54.8092,54.6859,54.8092,28700.0
2015-05-26 12:20:00,75.6,75.62,75.57,75.59,19400.0,54.8092,54.8237,54.7874,54.8019,19400.0
2015-05-26 12:25:00,75.58,75.59,75.55,75.55,15100.0,54.7947,54.8019,54.7729,54.7729,15100.0
2015-05-26 12:30:00,75.55,75.58,75.47,75.48,123800.0,54.7729,54.7947,54.7149,54.7222,123800.0
2015-05-26 12:35:00,75.48,75.5,75.44,75.49,64400.0,54.7222,54.7367,54.6932,54.7294,64400.0
2015-05-26 12:40:00,75.5,75.57,75.48,75.57,21900.0,54.7367,54.7874,54.7222,54.7874,21900.0
2015-05-26 12:45:00,75.57,75.57,75.52,75.55,77300.0,54.7874,54.7874,54.7512,54.7729,77300.0
2015-05-26 12:50:00,75.56,75.58,75.48,75.54,41500.0,54.7802,54.7947,54.7222,54.7657,41500.0
2015-05-26 12:55:00,75.54,75.56,75.5,75.55,18000.0,54.7657,54.7802,54.7367,54.7729,18000.0
2015-05-26 13:00:00,75.56,75.6,75.55,75.56,21500.0,54.7802,54.8092,54.7729,54.7802,21500.0
2015-05-26 13:05:00,75.56,75.57,75.47,75.5,26000.0,54.7802,54.7874,54.7149,54.7367,26000.0
2015-05-26 13:10:00,75.5,75.52,75.46,75.48,68400.0,54.7367,54.7512,54.7077,54.7222,68400.0
2015-05-26 13:15:00,75.48,75.51,75.46,75.49,58700.0,54.7222,54.7439,54.7077,54.7294,58700.0
2015-05-26 13:20:00,75.5,75.52,75.48,75.52,51300.0,54.7367,54.7512,54.7222,54.7512,51300.0
2015-05-26 13:25:00,75.52,75.57,75.52,75.54,24300.0,54.7512,54.7874,54.7512,54.7657,24300.0
2015-05-26 13:30:00,75.54,75.54,75.46,75.49,50300.0,54.7657,54.7657,54.7077,54.7294,50300.0
2015-05-26 13:35:00,75.5,75.5,75.4,75.42,67100.0,54.7367,54.7367,54.6642,54.6787,67100.0
2015-05-26 13:40:00,75.43,75.51,75.42,75.5,44300.0,54.6859,54.7439,54.6787,54.7367,44300.0
2015-05-26 13:45:00,75.49,75.52,75.44,75.47,36700.0,54.7294,54.7512,54.6932,54.7149,36700.0
2015-05-26 13:50:00,75.43,75.48,75.4,75.45,45000.0,54.6859,54.7222,54.6642,54.7004,45000.0
2015-05-26 13:55:00,75.45,75.46,75.39,75.41,27800.0,54.7004,54.7077,54.6569,54.6714,27800.0
2015-05-26 14:00:00,75.41,75.43,75.37,75.39,38100.0,54.6714,54.6859,54.6424,54.6569,38100.0
2015-05-26 14:05:00,75.39,75.43,75.38,75.41,19600.0,54.6569,54.6859,54.6497,54.6714,19600.0
2015-05-26 14:10:00,75.41,75.49,75.4,75.49,31700.0,54.6714,54.7294,54.6642,54.7294,31700.0
2015-05-26 14:15:00,75.48,75.55,75.46,75.55,73100.0,54.7222,54.7729,54.7077,54.7729,73100.0
2015-05-26 14:20:00,75.55,75.6,75.5,75.51,52500.0,54.7729,54.8092,54.7367,54.7439,52500.0
2015-05-26 14:25:00,75.51,75.55,75.46,75.48,93200.0,54.7439,54.7729,54.7077,54.7222,93200.0
2015-05-26 14:30:00,75.47,75.49,75.45,75.45,17500.0,54.7149,54.7294,54.7004,54.7004,17500.0
2015-05-26 14:35:00,75.45,75.46,75.41,75.45,19900.0,54.7004,54.7077,54.6714,54.7004,19900.0
2015-05-26 14:40:00,75.46,75.49,75.45,75.46,22700.0,54.7077,54.7294,54.7004,54.7077,22700.0
2015-05-26 14:45:00,75.47,75.51,75.4,75.41,49500.0,54.7149,54.7439,54.6642,54.6714,49500.0
2015-05-26 14:50:00,75.41,75.42,75.38,75.4,36200.0,54.6714,54.6787,54.6497,54.6642,36200.0
2015-05-26 14:55:00,75.39,75.41,75.37,75.4,72200.0,54.6569,54.6714,54.6424,54.6642,72200.0
2015-05-26 15:00:00,75.39,75.44,75.37,75.42,69100.0,54.6569,54.6932,54.6424,54.6787,69100.0
2015-05-26 15:05:00,75.41,75.42,75.38,75.4,75200.0,54.6714,54.6787,54.6497,54.6642,75200.0
2015-05-26 15:10:00,75.4,75.42,75.36,75.41,44300.0,54.6642,54.6787,54.6352,54.6714,44300.0
2015-05-26 15:15:00,75.4,75.48,75.4,75.44,115700.0,54.6642,54.7222,54.6642,54.6932,115700.0
2015-05-26 15:20:00,75.44,75.47,75.41,75.47,95400.0,54.6932,54.7149,54.6714,54.7149,95400.0
2015-05-26 15:25:00,75.47,75.49,75.43,75.49,111100.0,54.7149,54.7294,54.6859,54.7294,111100.0
2015-05-26 15:30:00,75.5,75.58,75.49,75.57,261200.0,54.7367,54.7947,54.7294,54.7874,261200.0
2015-05-26 15:35:00,75.56,75.59,75.49,75.52,114500.0,54.7802,54.8019,54.7294,54.7512,114500.0
2015-05-26 15:40:00,75.52,75.59,75.5,75.56,180400.0,54.7512,54.8019,54.7367,54.7802,180400.0
2015-05-26 15:45:00,75.55,75.58,75.51,75.57,134400.0,54.7729,54.7947,54.7439,54.7874,134400.0
2015-05-26 15:50:00,75.57,75.58,75.5,75.53,169000.0,54.7874,54.7947,54.7367,54.7584,169000.0
2015-05-26 15:55:00,75.53,75.57,75.51,75.54,476700.0,54.7584,54.7874,54.7439,54.7657,476700.0
2015-05-27 09:30:00,75.77,76.04,75.44,75.45,90400.0,54.9324,55.1282,54.6932,54.7004,90400.0
2015-05-27 09:35:00,75.52,75.75,75.51,75.64,63100.0,54.7512,54.9179,54.7439,54.8382,63100.0
2015-05-27 09:40:00,75.64,75.8,75.61,75.76,71000.0,54.8382,54.9542,54.8164,54.9252,71000.0
2015-05-27 09:45:00,75.77,75.78,75.65,75.72,71400.0,54.9324,54.9397,54.8454,54.8962,71400.0
2015-05-27 09:50:00,75.7,75.76,75.61,75.63,70000.0,54.8817,54.9252,54.8164,54.8309,70000.0
2015-05-27 09:55:00,75.65,75.73,75.61,75.69,123100.0,54.8454,54.9034,54.8164,54.8744,123100.0
2015-05-27 10:00:00,75.71,75.76,75.63,75.63,58400.0,54.8889,54.9252,54.8309,54.8309,58400.0
2015-05-27 10:05:00,75.63,75.72,75.62,75.66,58200.0,54.8309,54.8962,54.8237,54.8527,58200.0
2015-05-27 10:10:00,75.66,75.71,75.63,75.66,127500.0,54.8527,54.8889,54.8309,54.8527,127500.0
2015-05-27 10:15:00,75.65,75.67,75.62,75.62,23100.0,54.8454,54.8599,54.8237,54.8237,23100.0
2015-05-27 10:20:00,75.63,75.73,75.62,75.69,47800.0,54.8309,54.9034,54.8237,54.8744,47800.0
2015-05-27 10:25:00,75.69,75.73,75.64,75.66,49000.0,54.8744,54.9034,54.8382,54.8527,49000.0
2015-05-27 10:30:00,75.65,75.75,75.64,75.73,53200.0,54.8454,54.9179,54.8382,54.9034,53200.0
2015-05-27 10:35:00,75.74,75.79,75.72,75.79,20100.0,54.9107,54.9469,54.8962,54.9469,20100.0
2015-05-27 10:40:00,75.78,75.87,75.78,75.81,94600.0,54.9397,55.0049,54.9397,54.9614,94600.0
2015-05-27 10:45:00,75.81,75.82,75.72,75.74,56900.0,54.9614,54.9687,54.8962,54.9107,56900.0
2015-05-27 10:50:00,75.73,75.81,75.72,75.81,24100.0,54.9034,54.9614,54.8962,54.9614,24100.0
2015-05-27 10:55:00,75.81,75.85,75.8,75.8,79900.0,54.9614,54.9904,54.9542,54.9542,79900.0
2015-05-27 11:00:00,75.81,75.85,75.8,75.8,51700.0,54.9614,54.9904,54.9542,54.9542,51700.0
2015-05-27 11:05:00,75.8,75.87,75.8,75.86,45500.0,54.9542,55.0049,54.9542,54.9977,45500.0
2015-05-27 11:10:00,75.85,75.87,75.82,75.85,9500.0,54.9904,55.0049,54.9687,54.9904,9500.0
2015-05-27 11:15:00,75.86,75.92,75.86,75.91,11900.0,54.9977,55.0412,54.9977,55.0339,11900.0
2015-05-27 11:20:00,75.92,75.92,75.87,75.91,41100.0,55.0412,55.0412,55.0049,55.0339,41100.0
2015-05-27 11:25:00,75.91,75.94,75.89,75.93,19800.0,55.0339,55.0557,55.0194,55.0484,19800.0
2015-05-27 11:30:00,75.94,75.99,75.93,75.98,23800.0,55.0557,55.0919,55.0484,55.0847,23800.0
2015-05-27 11:35:00,75.99,76.02,75.97,75.98,40200.0,55.0919,55.1137,55.0774,55.0847,40200.0
2015-05-27 11:40:00,75.98,76.03,75.97,76.01,25900.0,55.0847,55.1209,55.0774,55.1064,25900.0
2015-05-27 11:45:00,76.02,76.03,76.0,76.0,21100.0,55.1137,55.1209,55.0992,55.0992,21100.0
2015-05-27 11:50:00,76.01,76.02,75.93,75.94,22800.0,55.1064,55.1137,55.0484,55.0557,22800.0
2015-05-27 11:55:00,75.94,75.97,75.94,75.95,10700.0,55.0557,55.0774,55.0557,55.0629,10700.0
2015-05-27 12:00:00,75.95,76.0,75.95,75.98,12400.0,55.0629,55.0992,55.0629,55.0847,12400.0
2015-05-27 12:05:00,75.99,76.01,75.99,75.99,10900.0,55.0919,55.1064,55.0919,55.0919,10900.0
2015-05-27 12:10:00,76.0,76.0,75.97,75.98,15600.0,55.0992,55.0992,55.0774,55.0847,15600.0
2015-05-27 12:15:00,75.98,75.98,75.95,75.96,7200.0,55.0847,55.0847,55.0629,55.0702,7200.0
2015-05-27 12:20:00,75.95,76.01,75.95,75.99,32300.0,55.0629,55.1064,55.0629,55.0919,32300.0
2015-05-27 12:25:00,76.0,76.04,75.99,76.04,4100.0,55.0992,55.1282,55.0919,55.1282,4100.0
2015-05-27 12:30:00,76.04,76.05,76.02,76.04,9300.0,55.1282,55.1354,55.1137,55.1282,9300.0
2015-05-27 12:35:00,76.04,76.04,76.01,76.02,11800.0,55.1282,55.1282,55.1064,55.1137,11800.0
2015-05-27 12:40:00,76.02,76.02,75.97,75.99,10200.0,55.1137,55.1137,55.0774,55.0919,10200.0
2015-05-27 12:45:00,75.98,75.99,75.94,75.96,7700.0,55.0847,55.0919,55.0557,55.0702,7700.0
2015-05-27 12:50:00,75.96,75.96,75.93,75.94,7200.0,55.0702,55.0702,55.0484,55.0557,7200.0
2015-05-27 12:55:00,75.94,75.98,75.93,75.98,24600.0,55.0557,55.0847,55.0484,55.0847,24600.0
2015-05-27 13:00:00,75.98,76.05,75.97,76.04,10700.0,55.0847,55.1354,55.0774,55.1282,10700.0
2015-05-27 13:05:00,76.04,76.05,76.0,76.02,15000.0,55.1282,55.1354,55.0992,55.1137,15000.0
2015-05-27 13:10:00,76.03,76.05,75.98,75.99,17200.0,55.1209,55.1354,55.0847,55.0919,17200.0
2015-05-27 13:15:00,75.99,76.0,75.97,75.98,6400.0,55.0919,55.0992,55.0774,55.0847,6400.0
2015-05-27 13:20:00,75.98,76.0,75.97,75.98,12600.0,55.0847,55.0992,55.0774,55.0847,12600.0
2015-05-27 13:25:00,75.98,76.0,75.97,75.98,26700.0,55.0847,55.0992,55.0774,55.0847,26700.0
2015-05-27 13:30:00,75.98,75.99,75.97,75.98,2900.0,55.0847,55.0919,55.0774,55.0847,2900.0
2015-05-27 13:35:00,75.98,76.04,75.98,76.03,43700.0,55.0847,55.1282,55.0847,55.1209,43700.0
2015-05-27 13:40:00,76.04,76.09,76.04,76.06,39000.0,55.1282,55.1644,55.1282,55.1427,39000.0
2015-05-27 13:45:00,76.06,76.09,76.05,76.08,11400.0,55.1427,55.1644,55.1354,55.1572,11400.0
2015-05-27 13:50:00,76.08,76.09,76.05,76.07,27900.0,55.1572,55.1644,55.1354,55.1499,27900.0
2015-05-27 13:55:00,76.06,76.08,76.04,76.07,11600.0,55.1427,55.1572,55.1282,55.1499,11600.0
2015-05-27 14:00:00,76.07,76.12,76.05,76.11,20900.0,55.1499,55.1862,55.1354,55.1789,20900.0
2015-05-27 14:05:00,76.12,76.17,76.12,76.13,34000.0,55.1862,55.2224,55.1862,55.1934,34000.0
2015-05-27 14:10:00,76.13,76.14,76.12,76.13,11700.0,55.1934,55.2007,55.1862,55.1934,11700.0
2015-05-27 14:15:00,76.12,76.2,76.11,76.2,47800.0,55.1862,55.2442,55.1789,55.2442,47800.0
2015-05-27 14:20:00,76.2,76.21,76.13,76.14,60600.0,55.2442,55.2514,55.1934,55.2007,60600.0
2015-05-27 14:25:00,76.14,76.15,76.13,76.15,7500.0,55.2007,55.2079,55.1934,55.2079,7500.0
2015-05-27 14:30:00,76.15,76.15,76.07,76.08,20300.0,55.2079,55.2079,55.1499,55.1572,20300.0
2015-05-27 14:35:00,76.08,76.11,76.08,76.11,30000.0,55.1572,55.1789,55.1572,55.1789,30000.0
2015-05-27 14:40:00,76.11,76.13,76.09,76.12,17500.0,55.1789,55.1934,55.1644,55.1862,17500.0
2015-05-27 14:45:00,76.12,76.19,76.12,76.19,18800.0,55.1862,55.2369,55.1862,55.2369,18800.0
2015-05-27 14:50:00,76.19,76.19,76.16,76.17,23700.0,55.2369,55.2369,55.2152,55.2224,23700.0
2015-05-27 14:55:00,76.17,76.18,76.12,76.12,20400.0,55.2224,55.2297,55.1862,55.1862,20400.0
2015-05-27 15:00:00,76.13,76.16,76.12,76.15,62500.0,55.1934,55.2152,55.1862,55.2079,62500.0
2015-05-27 15:05:00,76.14,76.18,76.13,76.18,29500.0,55.2007,55.2297,55.1934,55.2297,29500.0
2015-05-27 15:10:00,76.17,76.19,76.16,76.18,37200.0,55.2224,55.2369,55.2152,55.2297,37200.0
2015-05-27 15:15:00,76.18,76.19,76.16,76.19,58900.0,55.2297,55.2369,55.2152,55.2369,58900.0
2015-05-27 15:20:00,76.18,76.2,76.17,76.17,44900.0,55.2297,55.2442,55.2224,55.2224,44900.0
2015-05-27 15:25:00,76.18,76.22,76.18,76.22,46400.0,55.2297,55.2587,55.2297,55.2587,46400.0
2015-05-27 15:30:00,76.22,76.23,76.18,76.21,69800.0,55.2587,55.2659,55.2297,55.2514,69800.0
2015-05-27 15:35:00,76.21,76.25,76.21,76.25,52900.0,55.2514,55.2804,55.2514,55.2804,52900.0
2015-05-27 15:40:00,76.24,76.27,76.23,76.25,122800.0,55.2732,55.2949,55.2659,55.2804,122800.0
2015-05-27 15:45:00,76.24,76.25,76.2,76.21,141200.0,55.2732,55.2804,55.2442,55.2514,141200.0
2015-05-27 15:50:00,76.21,76.25,76.2,76.21,249400.0,55.2514,55.2804,55.2442,55.2514,249400.0
2015-05-27 15:55:00,76.21,76.23,76.15,76.15,574000.0,55.2514,55.2659,55.2079,55.2079,574000.0
2015-05-28 09:30:00,76.21,76.3,76.08,76.24,106400.0,55.2514,55.3167,55.1572,55.2732,106400.0
2015-05-28 09:35:00,76.23,76.24,76.09,76.11,50300.0,55.2659,55.2732,55.1644,55.1789,50300.0
2015-05-28 09:40:00,76.1,76.21,76.08,76.15,41900.0,55.1717,55.2514,55.1572,55.2079,41900.0
2015-05-28 09:45:00,76.15,76.15,76.02,76.04,54900.0,55.2079,55.2079,55.1137,55.1282,54900.0
2015-05-28 09:50:00,76.03,76.04,75.92,75.92,53000.0,55.1209,55.1282,55.0412,55.0412,53000.0
2015-05-28 09:55:00,75.9,75.91,75.81,75.89,111200.0,55.0267,55.0339,54.9614,55.0194,111200.0
2015-05-28 10:00:00,75.91,75.96,75.83,75.9,46000.0,55.0339,55.0702,54.9759,55.0267,46000.0
2015-05-28 10:05:00,75.9,75.9,75.8,75.84,112600.0,55.0267,55.0267,54.9542,54.9832,112600.0
2015-05-28 10:10:00,75.83,75.86,75.77,75.79,65700.0,54.9759,54.9977,54.9324,54.9469,65700.0
2015-05-28 10:15:00,75.79,75.89,75.78,75.85,39300.0,54.9469,55.0194,54.9397,54.9904,39300.0
2015-05-28 10:20:00,75.85,75.87,75.74,75.75,59300.0,54.9904,55.0049,54.9107,54.9179,59300.0
2015-05-28 10:25:00,75.76,75.8,75.75,75.78,29500.0,54.9252,54.9542,54.9179,54.9397,29500.0
2015-05-28 10:30:00,75.78,75.78,75.68,75.76,41400.0,54.9397,54.9397,54.8672,54.9252,41400.0
2015-05-28 10:35:00,75.77,75.77,75.67,75.74,55900.0,54.9324,54.9324,54.8599,54.9107,55900.0
2015-05-28 10:40:00,75.74,75.82,75.72,75.82,52800.0,54.9107,54.9687,54.8962,54.9687,52800.0
2015-05-28 10:45:00,75.83,75.89,75.82,75.87,30500.0,54.9759,55.0194,54.9687,55.0049,30500.0
2015-05-28 10:50:00,75.87,75.89,75.82,75.83,49600.0,55.0049,55.0194,54.9687,54.9759,49600.0
2015-05-28 10:55:00,75.83,75.83,75.68,75.68,32400.0,54.9759,54.9759,54.8672,54.8672,32400.0
2015-05-28 11:00:00,75.69,75.8,75.66,75.76,64100.0,54.8744,54.9542,54.8527,54.9252,64100.0
2015-05-28 11:05:00,75.76,75.87,75.75,75.87,18400.0,54.9252,55.0049,54.9179,55.0049,18400.0
2015-05-28 11:10:00,75.87,75.97,75.84,75.97,41600.0,55.0049,55.0774,54.9832,55.0774,41600.0
2015-05-28 11:15:00,75.98,76.02,75.96,76.01,37400.0,55.0847,55.1137,55.0702,55.1064,37400.0
2015-05-28 11:20:00,76.01,76.02,75.95,75.95,36400.0,55.1064,55.1137,55.0629,55.0629,36400.0
2015-05-28 11:25:00,75.95,75.95,75.87,75.87,57900.0,55.0629,55.0629,55.0049,55.0049,57900.0
2015-05-28 11:30:00,75.86,75.89,75.82,75.82,42200.0,54.9977,55.0194,54.9687,54.9687,42200.0
2015-05-28 11:35:00,75.81,75.81,75.76,75.8,55600.0,54.9614,54.9614,54.9252,54.9542,55600.0
2015-05-28 11:40:00,75.79,75.86,75.79,75.86,67900.0,54.9469,54.9977,54.9469,54.9977,67900.0
2015-05-28 11:45:00,75.85,75.85,75.72,75.73,24800.0,54.9904,54.9904,54.8962,54.9034,24800.0
2015-05-28 11:50:00,75.73,75.74,75.67,75.72,132400.0,54.9034,54.9107,54.8599,54.8962,132400.0
2015-05-28 11:55:00,75.73,75.74,75.69,75.7,18600.0,54.9034,54.9107,54.8744,54.8817,18600.0
2015-05-28 12:00:00,75.7,75.7,75.66,75.7,15200.0,54.8817,54.8817,54.8527,54.8817,15200.0
2015-05-28 12:05:00,75.69,75.72,75.68,75.71,13700.0,54.8744,54.8962,54.8672,54.8889,13700.0
2015-05-28 12:10:00,75.71,75.72,75.66,75.66,18400.0,54.8889,54.8962,54.8527,54.8527,18400.0
2015-05-28 12:15:00,75.66,75.69,75.66,75.69,26700.0,54.8527,54.8744,54.8527,54.8744,26700.0
2015-05-28 12:20:00,75.69,75.75,75.67,75.75,28100.0,54.8744,54.9179,54.8599,54.9179,28100.0
2015-05-28 12:25:00,75.75,75.78,75.72,75.76,21100.0,54.9179,54.9397,54.8962,54.9252,21100.0
2015-05-28 12:30:00,75.76,75.78,75.67,75.69,17600.0,54.9252,54.9397,54.8599,54.8744,17600.0
2015-05-28 12:35:00,75.68,75.7,75.65,75.68,9100.0,54.8672,54.8817,54.8454,54.8672,9100.0
2015-05-28 12:40:00,75.68,75.71,75.67,75.71,14500.0,54.8672,54.8889,54.8599,54.8889,14500.0
2015-05-28 12:45:00,75.72,75.72,75.68,75.71,23300.0,54.8962,54.8962,54.8672,54.8889,23300.0
2015-05-28 12:50:00,75.7,75.73,75.69,75.69,15100.0,54.8817,54.9034,54.8744,54.8744,15100.0
2015-05-28 12:55:00,75.7,75.72,75.68,75.69,16700.0,54.8817,54.8962,54.8672,54.8744,16700.0
2015-05-28 13:00:00,75.69,75.78,75.68,75.78,12800.0,54.8744,54.9397,54.8672,54.9397,12800.0
2015-05-28 13:05:00,75.77,75.83,75.77,75.8,15900.0,54.9324,54.9759,54.9324,54.9542,15900.0
2015-05-28 13:10:00,75.79,75.81,75.78,75.78,17700.0,54.9469,54.9614,54.9397,54.9397,17700.0
2015-05-28 13:15:00,75.79,75.81,75.72,75.73,29000.0,54.9469,54.9614,54.8962,54.9034,29000.0
2015-05-28 13:20:00,75.73,75.74,75.69,75.7,19300.0,54.9034,54.9107,54.8744,54.8817,19300.0
2015-05-28 13:25:00,75.71,75.73,75.71,75.73,10500.0,54.8889,54.9034,54.8889,54.9034,10500.0
2015-05-28 13:30:00,75.73,75.75,75.69,75.71,28700.0,54.9034,54.9179,54.8744,54.8889,28700.0
2015-05-28 13:35:00,75.71,75.75,75.71,75.72,21900.0,54.8889,54.9179,54.8889,54.8962,21900.0
2015-05-28 13:40:00,75.72,75.77,75.72,75.77,29700.0,54.8962,54.9324,54.8962,54.9324,29700.0
2015-05-28 13:45:00,75.77,75.82,75.77,75.81,24500.0,54.9324,54.9687,54.9324,54.9614,24500.0
2015-05-28 13:50:00,75.81,75.91,75.81,75.9,43600.0,54.9614,55.0339,54.9614,55.0267,43600.0
2015-05-28 13:55:00,75.9,75.91,75.88,75.88,50900.0,55.0267,55.0339,55.0122,55.0122,50900.0
2015-05-28 14:00:00,75.88,75.9,75.85,75.88,18400.0,55.0122,55.0267,54.9904,55.0122,18400.0
2015-05-28 14:05:00,75.87,75.91,75.86,75.89,32400.0,55.0049,55.0339,54.9977,55.0194,32400.0
2015-05-28 14:10:00,75.89,75.94,75.88,75.94,23400.0,55.0194,55.0557,55.0122,55.0557,23400.0
2015-05-28 14:15:00,75.96,75.97,75.93,75.95,25700.0,55.0702,55.0774,55.0484,55.0629,25700.0
2015-05-28 14:20:00,75.95,76.03,75.95,76.01,25100.0,55.0629,55.1209,55.0629,55.1064,25100.0
2015-05-28 14:25:00,76.01,76.11,76.01,76.1,71400.0,55.1064,55.1789,55.1064,55.1717,71400.0
2015-05-28 14:30:00,76.09,76.1,76.03,76.04,23400.0,55.1644,55.1717,55.1209,55.1282,23400.0
2015-05-28 14:35:00,76.03,76.06,75.99,76.01,42900.0,55.1209,55.1427,55.0919,55.1064,42900.0
2015-05-28 14:40:00,76.01,76.02,75.97,76.0,46700.0,55.1064,55.1137,55.0774,55.0992,46700.0
2015-05-28 14:45:00,76.0,76.0,75.96,75.97,16400.0,55.0992,55.0992,55.0702,55.0774,16400.0
2015-05-28 14:50:00,75.98,76.01,75.97,75.99,60400.0,55.0847,55.1064,55.0774,55.0919,60400.0
2015-05-28 14:55:00,75.99,76.03,75.98,76.02,37100.0,55.0919,55.1209,55.0847,55.1137,37100.0
2015-05-28 15:00:00,76.02,76.05,76.0,76.05,99700.0,55.1137,55.1354,55.0992,55.1354,99700.0
2015-05-28 15:05:00,76.06,76.08,76.0,76.0,93200.0,55.1427,55.1572,55.0992,55.0992,93200.0
2015-05-28 15:10:00,76.0,76.03,75.98,76.01,59400.0,55.0992,55.1209,55.0847,55.1064,59400.0
2015-05-28 15:15:00,76.01,76.03,75.98,75.99,29400.0,55.1064,55.1209,55.0847,55.0919,29400.0
2015-05-28 15:20:00,75.98,75.99,75.96,75.98,20800.0,55.0847,55.0919,55.0702,55.0847,20800.0
2015-05-28 15:25:00,75.98,75.98,75.9,75.9,41900.0,55.0847,55.0847,55.0267,55.0267,41900.0
2015-05-28 15:30:00,75.91,75.98,75.9,75.98,66900.0,55.0339,55.0847,55.0267,55.0847,66900.0
2015-05-28 15:35:00,75.98,75.98,75.91,75.93,81600.0,55.0847,55.0847,55.0339,55.0484,81600.0
2015-05-28 15:40:00,75.93,75.95,75.9,75.9,42100.0,55.0484,55.0629,55.0267,55.0267,42100.0
2015-05-28 15:45:00,75.91,76.01,75.9,76.0,65800.0,55.0339,55.1064,55.0267,55.0992,65800.0
2015-05-28 15:50:00,76.0,76.08,76.0,76.08,220200.0,55.0992,55.1572,55.0992,55.1572,220200.0
2015-05-28 15:55:00,76.08,76.09,75.95,76.02,1251500.0,55.1572,55.1644,55.0629,55.1137,1251500.0
2015-05-29 09:30:00,75.97,76.15,75.95,76.02,166700.0,55.0774,55.2079,55.0629,55.1137,166700.0
2015-05-29 09:35:00,76.02,76.08,75.96,76.03,123800.0,55.1137,55.1572,55.0702,55.1209,123800.0
2015-05-29 09:40:00,76.03,76.04,75.91,76.02,84800.0,55.1209,55.1282,55.0339,55.1137,84800.0
2015-05-29 09:45:00,76.03,76.03,75.9,75.91,178100.0,55.1209,55.1209,55.0267,55.0339,178100.0
2015-05-29 09:50:00,75.92,75.96,75.79,75.8,150400.0,55.0412,55.0702,54.9469,54.9542,150400.0
2015-05-29 09:55:00,75.8,75.87,75.79,75.8,74100.0,54.9542,55.0049,54.9469,54.9542,74100.0
2015-05-29 10:00:00,75.81,75.82,75.76,75.78,132800.0,54.9614,54.9687,54.9252,54.9397,132800.0
2015-05-29 10:05:00,75.79,75.81,75.71,75.75,147900.0,54.9469,54.9614,54.8889,54.9179,147900.0
2015-05-29 10:10:00,75.75,75.76,75.68,75.7,202500.0,54.9179,54.9252,54.8672,54.8817,202500.0
2015-05-29 10:15:00,75.71,75.78,75.66,75.77,161800.0,54.8889,54.9397,54.8527,54.9324,161800.0
2015-05-29 10:20:00,75.77,75.78,75.59,75.59,367400.0,54.9324,54.9397,54.8019,54.8019,367400.0
2015-05-29 10:25:00,75.59,75.64,75.52,75.52,135200.0,54.8019,54.8382,54.7512,54.7512,135200.0
2015-05-29 10:30:00,75.51,75.61,75.48,75.59,98000.0,54.7439,54.8164,54.7222,54.8019,98000.0
2015-05-29 10:35:00,75.59,75.59,75.52,75.57,67600.0,54.8019,54.8019,54.7512,54.7874,67600.0
2015-05-29 10:40:00,75.58,75.61,75.51,75.53,33000.0,54.7947,54.8164,54.7439,54.7584,33000.0
2015-05-29 10:45:00,75.53,75.54,75.47,75.48,72200.0,54.7584,54.7657,54.7149,54.7222,72200.0
2015-05-29 10:50:00,75.47,75.54,75.42,75.54,175000.0,54.7149,54.7657,54.6787,54.7657,175000.0
2015-05-29 10:55:00,75.54,75.57,75.5,75.54,167800.0,54.7657,54.7874,54.7367,54.7657,167800.0
2015-05-29 11:00:00,75.55,75.55,75.46,75.51,107500.0,54.7729,54.7729,54.7077,54.7439,107500.0
2015-05-29 11:05:00,75.51,75.63,75.49,75.63,56700.0,54.7439,54.8309,54.7294,54.8309,56700.0
2015-05-29 11:10:00,75.64,75.7,75.62,75.64,127000.0,54.8382,54.8817,54.8237,54.8382,127000.0
2015-05-29 11:15:00,75.64,75.69,75.62,75.65,88100.0,54.8382,54.8744,54.8237,54.8454,88100.0
2015-05-29 11:20:00,75.65,75.68,75.54,75.56,141300.0,54.8454,54.8672,54.7657,54.7802,141300.0
2015-05-29 11:25:00,75.56,75.57,75.49,75.49,102800.0,54.7802,54.7874,54.7294,54.7294,102800.0
2015-05-29 11:30:00,75.49,75.52,75.45,75.49,92000.0,54.7294,54.7512,54.7004,54.7294,92000.0
2015-05-29 11:35:00,75.49,75.49,75.43,75.46,89900.0,54.7294,54.7294,54.6859,54.7077,89900.0
2015-05-29 11:40:00,75.47,75.6,75.47,75.57,138200.0,54.7149,54.8092,54.7149,54.7874,138200.0
2015-05-29 11:45:00,75.58,75.62,75.55,75.61,58200.0,54.7947,54.8237,54.7729,54.8164,58200.0
2015-05-29 11:50:00,75.61,75.62,75.55,75.55,63400.0,54.8164,54.8237,54.7729,54.7729,63400.0
2015-05-29 11:55:00,75.55,75.6,75.54,75.59,60200.0,54.7729,54.8092,54.7657,54.8019,60200.0
2015-05-29 12:00:00,75.59,75.73,75.58,75.72,127500.0,54.8019,54.9034,54.7947,54.8962,127500.0
2015-05-29 12:05:00,75.73,75.77,75.73,75.77,46800.0,54.9034,54.9324,54.9034,54.9324,46800.0
2015-05-29 12:10:00,75.78,75.78,75.65,75.66,50300.0,54.9397,54.9397,54.8454,54.8527,50300.0
2015-05-29 12:15:00,75.67,75.72,75.66,75.69,29900.0,54.8599,54.8962,54.8527,54.8744,29900.0
2015-05-29 12:20:00,75.69,75.7,75.63,75.69,50400.0,54.8744,54.8817,54.8309,54.8744,50400.0
2015-05-29 12:25:00,75.7,75.78,75.7,75.75,78500.0,54.8817,54.9397,54.8817,54.9179,78500.0
2015-05-29 12:30:00,75.74,75.76,75.7,75.7,27400.0,54.9107,54.9252,54.8817,54.8817,27400.0
2015-05-29 12:35:00,75.69,75.69,75.6,75.63,29800.0,54.8744,54.8744,54.8092,54.8309,29800.0
2015-05-29 12:40:00,75.63,75.63,75.58,75.59,24300.0,54.8309,54.8309,54.7947,54.8019,24300.0
2015-05-29 12:45:00,75.59,75.64,75.59,75.62,29500.0,54.8019,54.8382,54.8019,54.8237,29500.0
2015-05-29 12:50:00,75.62,75.62,75.54,75.54,22000.0,54.8237,54.8237,54.7657,54.7657,22000.0
2015-05-29 12:55:00,75.54,75.58,75.53,75.53,68600.0,54.7657,54.7947,54.7584,54.7584,68600.0
2015-05-29 13:00:00,75.54,75.61,75.53,75.6,53900.0,54.7657,54.8164,54.7584,54.8092,53900.0
2015-05-29 13:05:00,75.61,75.61,75.55,75.59,48700.0,54.8164,54.8164,54.7729,54.8019,48700.0
2015-05-29 13:10:00,75.58,75.61,75.56,75.57,72500.0,54.7947,54.8164,54.7802,54.7874,72500.0
2015-05-29 13:15:00,75.57,75.6,75.56,75.59,34500.0,54.7874,54.8092,54.7802,54.8019,34500.0
2015-05-29 13:20:00,75.6,75.64,75.59,75.59,70600.0,54.8092,54.8382,54.8019,54.8019,70600.0
2015-05-29 13:25:00,75.59,75.6,75.55,75.58,37700.0,54.8019,54.8092,54.7729,54.7947,37700.0
2015-05-29 13:30:00,75.58,75.61,75.5,75.51,74200.0,54.7947,54.8164,54.7367,54.7439,74200.0
2015-05-29 13:35:00,75.51,75.55,75.48,75.49,28300.0,54.7439,54.7729,54.7222,54.7294,28300.0
2015-05-29 13:40:00,75.49,75.54,75.49,75.54,34100.0,54.7294,54.7657,54.7294,54.7657,34100.0
2015-05-29 13:45:00,75.53,75.55,75.5,75.53,31500.0,54.7584,54.7729,54.7367,54.7584,31500.0
2015-05-29 13:50:00,75.53,75.54,75.48,75.5,64600.0,54.7584,54.7657,54.7222,54.7367,64600.0
2015-05-29 13:55:00,75.49,75.53,75.49,75.5,47800.0,54.7294,54.7584,54.7294,54.7367,47800.0
2015-05-29 14:00:00,75.5,75.52,75.49,75.5,72900.0,54.7367,54.7512,54.7294,54.7367,72900.0
2015-05-29 14:05:00,75.5,75.52,75.47,75.47,91600.0,54.7367,54.7512,54.7149,54.7149,91600.0
2015-05-29 14:10:00,75.47,75.5,75.45,75.49,46000.0,54.7149,54.7367,54.7004,54.7294,46000.0
2015-05-29 14:15:00,75.48,75.48,75.43,75.45,78500.0,54.7222,54.7222,54.6859,54.7004,78500.0
2015-05-29 14:20:00,75.45,75.46,75.38,75.39,78100.0,54.7004,54.7077,54.6497,54.6569,78100.0
2015-05-29 14:25:00,75.39,75.42,75.37,75.39,82200.0,54.6569,54.6787,54.6424,54.6569,82200.0
2015-05-29 14:30:00,75.38,75.41,75.35,75.38,47400.0,54.6497,54.6714,54.6279,54.6497,47400.0
2015-05-29 14:35:00,75.37,75.43,75.37,75.42,130400.0,54.6424,54.6859,54.6424,54.6787,130400.0
2015-05-29 14:40:00,75.42,75.42,75.38,75.4,99600.0,54.6787,54.6787,54.6497,54.6642,99600.0
2015-05-29 14:45:00,75.4,75.4,75.31,75.33,104500.0,54.6642,54.6642,54.5989,54.6134,104500.0
2015-05-29 14:50:00,75.32,75.36,75.3,75.36,51400.0,54.6062,54.6352,54.5917,54.6352,51400.0
2015-05-29 14:55:00,75.36,75.38,75.34,75.34,62800.0,54.6352,54.6497,54.6207,54.6207,62800.0
2015-05-29 15:00:00,75.33,75.38,75.32,75.35,98900.0,54.6134,54.6497,54.6062,54.6279,98900.0
2015-05-29 15:05:00,75.36,75.47,75.35,75.45,131000.0,54.6352,54.7149,54.6279,54.7004,131000.0
2015-05-29 15:10:00,75.45,75.49,75.45,75.47,150200.0,54.7004,54.7294,54.7004,54.7149,150200.0
2015-05-29 15:15:00,75.47,75.47,75.36,75.37,116700.0,54.7149,54.7149,54.6352,54.6424,116700.0
2015-05-29 15:20:00,75.37,75.39,75.3,75.36,246300.0,54.6424,54.6569,54.5917,54.6352,246300.0
2015-05-29 15:25:00,75.35,75.4,75.34,75.34,245500.0,54.6279,54.6642,54.6207,54.6207,245500.0
2015-05-29 15:30:00,75.34,75.37,75.29,75.32,208300.0,54.6207,54.6424,54.5844,54.6062,208300.0
2015-05-29 15:35:00,75.33,75.35,75.29,75.3,241900.0,54.6134,54.6279,54.5844,54.5917,241900.0
2015-05-29 15:40:00,75.3,75.34,75.26,75.31,510700.0,54.5917,54.6207,54.5627,54.5989,510700.0
2015-05-29 15:45:00,75.31,75.32,75.19,75.19,885600.0,54.5989,54.6062,54.5119,54.5119,885600.0
2015-05-29 15:50:00,75.19,75.2,75.17,75.17,593500.0,54.5119,54.5192,54.4974,54.4974,593500.0
2015-05-29 15:55:00,75.17,75.27,75.15,75.25,2938400.0,54.4974,54.5699,54.4829,54.5554,2938400.0
2015-06-01 09:30:00,75.45,75.59,75.18,75.19,148330.0,54.7004,54.8019,54.5047,54.5119,148330.0
2015-06-01 09:35:00,75.19,75.26,75.15,75.15,98195.0,54.5119,54.5627,54.4829,54.4829,98195.0
2015-06-01 09:40:00,75.15,75.44,75.13,75.34,68110.0,54.4829,54.6932,54.4684,54.6207,68110.0
2015-06-01 09:45:00,75.37,75.4,75.3,75.38,71775.0,54.6424,54.6642,54.5917,54.6497,71775.0
2015-06-01 09:50:00,75.37,75.54,75.3,75.53,78754.0,54.6424,54.7657,54.5917,54.7584,78754.0
2015-06-01 09:55:00,75.53,75.57,75.46,75.57,63570.0,54.7584,54.7874,54.7077,54.7874,63570.0
2015-06-01 10:00:00,75.55,75.61,75.48,75.55,194638.0,54.7729,54.8164,54.7222,54.7729,194638.0
2015-06-01 10:05:00,75.55,75.6,75.44,75.6,197685.0,54.7729,54.8092,54.6932,54.8092,197685.0
2015-06-01 10:10:00,75.61,75.61,75.43,75.45,208589.0,54.8164,54.8164,54.6859,54.7004,208589.0
2015-06-01 10:15:00,75.44,75.53,75.43,75.48,216787.0,54.6932,54.7584,54.6859,54.7222,216787.0
2015-06-01 10:20:00,75.48,75.63,75.47,75.6,91595.0,54.7222,54.8309,54.7149,54.8092,91595.0
2015-06-01 10:25:00,75.61,75.74,75.55,75.71,107990.0,54.8164,54.9107,54.7729,54.8889,107990.0
2015-06-01 10:30:00,75.71,75.79,75.62,75.74,93775.0,54.8889,54.9469,54.8237,54.9107,93775.0
2015-06-01 10:35:00,75.73,75.75,75.59,75.73,64675.0,54.9034,54.9179,54.8019,54.9034,64675.0
2015-06-01 10:40:00,75.73,75.73,75.61,75.62,81938.0,54.9034,54.9034,54.8164,54.8237,81938.0
2015-06-01 10:45:00,75.62,75.76,75.57,75.76,55652.0,54.8237,54.9252,54.7874,54.9252,55652.0
2015-06-01 10:50:00,75.77,75.9,75.76,75.84,50642.0,54.9324,55.0267,54.9252,54.9832,50642.0
2015-06-01 10:55:00,75.83,75.98,75.8,75.91,54571.0,54.9759,55.0847,54.9542,55.0339,54571.0
2015-06-01 11:00:00,75.91,76.09,75.91,76.08,40735.0,55.0339,55.1644,55.0339,55.1572,40735.0
2015-06-01 11:05:00,76.09,76.09,75.91,75.91,119953.0,55.1644,55.1644,55.0339,55.0339,119953.0
2015-06-01 11:10:00,75.91,76.0,75.91,75.98,49658.0,55.0339,55.0992,55.0339,55.0847,49658.0
2015-06-01 11:15:00,75.98,76.05,75.93,75.93,65842.0,55.0847,55.1354,55.0484,55.0484,65842.0
2015-06-01 11:20:00,75.93,75.99,75.88,75.88,56517.0,55.0484,55.0919,55.0122,55.0122,56517.0
2015-06-01 11:25:00,75.89,75.89,75.79,75.8,88244.0,55.0194,55.0194,54.9469,54.9542,88244.0
2015-06-01 11:30:00,75.79,75.99,75.79,75.99,29572.0,54.9469,55.0919,54.9469,55.0919,29572.0
2015-06-01 11:35:00,75.99,76.04,75.94,75.98,50840.0,55.0919,55.1282,55.0557,55.0847,50840.0
2015-06-01 11:40:00,75.98,76.0,75.86,75.9,86297.0,55.0847,55.0992,54.9977,55.0267,86297.0
2015-06-01 11:45:00,75.9,75.92,75.83,75.84,43692.0,55.0267,55.0412,54.9759,54.9832,43692.0
2015-06-01 11:50:00,75.84,75.85,75.8,75.82,57366.0,54.9832,54.9904,54.9542,54.9687,57366.0
2015-06-01 11:55:00,75.82,75.89,75.77,75.88,45591.0,54.9687,55.0194,54.9324,55.0122,45591.0
2015-06-01 12:00:00,75.89,76.01,75.88,75.98,48817.0,55.0194,55.1064,55.0122,55.0847,48817.0
2015-06-01 12:05:00,75.97,75.99,75.9,75.92,41168.0,55.0774,55.0919,55.0267,55.0412,41168.0
2015-06-01 12:10:00,75.92,75.94,75.88,75.91,35226.0,55.0412,55.0557,55.0122,55.0339,35226.0
2015-06-01 12:15:00,75.92,76.04,75.89,76.01,90806.0,55.0412,55.1282,55.0194,55.1064,90806.0
2015-06-01 12:20:00,76.01,76.01,75.93,75.97,76889.0,55.1064,55.1064,55.0484,55.0774,76889.0
2015-06-01 12:25:00,75.97,75.97,75.92,75.97,83681.0,55.0774,55.0774,55.0412,55.0774,83681.0
2015-06-01 12:30:00,75.97,76.08,75.97,76.02,53791.0,55.0774,55.1572,55.0774,55.1137,53791.0
2015-06-01 12:35:00,76.02,76.06,76.01,76.04,48224.0,55.1137,55.1427,55.1064,55.1282,48224.0
2015-06-01 12:40:00,76.03,76.04,75.97,75.97,30664.0,55.1209,55.1282,55.0774,55.0774,30664.0
2015-06-01 12:45:00,75.96,76.01,75.92,75.92,33897.0,55.0702,55.1064,55.0412,55.0412,33897.0
2015-06-01 12:50:00,75.92,75.97,75.89,75.97,50967.0,55.0412,55.0774,55.0194,55.0774,50967.0
2015-06-01 12:55:00,75.96,76.01,75.93,76.0,58893.0,55.0702,55.1064,55.0484,55.0992,58893.0
2015-06-01 13:00:00,76.0,76.04,75.99,75.99,51158.0,55.0992,55.1282,55.0919,55.0919,51158.0
2015-06-01 13:05:00,75.98,76.06,75.98,76.02,35079.0,55.0847,55.1427,55.0847,55.1137,35079.0
2015-06-01 13:10:00,76.03,76.04,76.0,76.03,16361.0,55.1209,55.1282,55.0992,55.1209,16361.0
2015-06-01 13:15:00,76.03,76.04,75.92,75.94,37369.0,55.1209,55.1282,55.0412,55.0557,37369.0
2015-06-01 13:20:00,75.94,76.02,75.93,76.02,69412.0,55.0557,55.1137,55.0484,55.1137,69412.0
2015-06-01 13:25:00,76.02,76.05,75.98,76.04,23867.0,55.1137,55.1354,55.0847,55.1282,23867.0
2015-06-01 13:30:00,76.05,76.1,76.04,76.06,18457.0,55.1354,55.1717,55.1282,55.1427,18457.0
2015-06-01 13:35:00,76.06,76.08,76.04,76.06,35189.0,55.1427,55.1572,55.1282,55.1427,35189.0
2015-06-01 13:40:00,76.06,76.14,76.05,76.13,33044.0,55.1427,55.2007,55.1354,55.1934,33044.0
2015-06-01 13:45:00,76.14,76.17,76.12,76.13,50289.0,55.2007,55.2224,55.1862,55.1934,50289.0
2015-06-01 13:50:00,76.13,76.13,76.07,76.11,24416.0,55.1934,55.1934,55.1499,55.1789,24416.0
2015-06-01 13:55:00,76.11,76.11,76.04,76.04,17176.0,55.1789,55.1789,55.1282,55.1282,17176.0
2015-06-01 14:00:00,76.05,76.12,76.05,76.07,24761.0,55.1354,55.1862,55.1354,55.1499,24761.0
2015-06-01 14:05:00,76.06,76.1,76.03,76.08,32615.0,55.1427,55.1717,55.1209,55.1572,32615.0
2015-06-01 14:10:00,76.09,76.11,76.02,76.05,29707.0,55.1644,55.1789,55.1137,55.1354,29707.0
2015-06-01 14:15:00,76.06,76.14,76.05,76.13,18447.0,55.1427,55.2007,55.1354,55.1934,18447.0
2015-06-01 14:20:00,76.13,76.17,76.1,76.14,58104.0,55.1934,55.2224,55.1717,55.2007,58104.0
2015-06-01 14:25:00,76.14,76.15,76.12,76.14,30820.0,55.2007,55.2079,55.1862,55.2007,30820.0
2015-06-01 14:30:00,76.15,76.17,76.13,76.14,57444.0,55.2079,55.2224,55.1934,55.2007,57444.0
2015-06-01 14:35:00,76.15,76.15,76.08,76.08,53227.0,55.2079,55.2079,55.1572,55.1572,53227.0
2015-06-01 14:40:00,76.08,76.11,76.07,76.11,61903.0,55.1572,55.1789,55.1499,55.1789,61903.0
2015-06-01 14:45:00,76.11,76.15,76.1,76.13,37858.0,55.1789,55.2079,55.1717,55.1934,37858.0
2015-06-01 14:50:00,76.12,76.13,76.09,76.12,55003.0,55.1862,55.1934,55.1644,55.1862,55003.0
2015-06-01 14:55:00,76.11,76.11,76.08,76.11,49416.0,55.1789,55.1789,55.1572,55.1789,49416.0
2015-06-01 15:00:00,76.11,76.12,76.07,76.09,65944.0,55.1789,55.1862,55.1499,55.1644,65944.0
2015-06-01 15:05:00,76.09,76.12,76.07,76.11,99572.0,55.1644,55.1862,55.1499,55.1789,99572.0
2015-06-01 15:10:00,76.11,76.13,76.08,76.13,138224.0,55.1789,55.1934,55.1572,55.1934,138224.0
2015-06-01 15:15:00,76.13,76.16,76.11,76.12,88880.0,55.1934,55.2152,55.1789,55.1862,88880.0
2015-06-01 15:20:00,76.12,76.13,76.1,76.13,54380.0,55.1862,55.1934,55.1717,55.1934,54380.0
2015-06-01 15:25:00,76.13,76.13,76.1,76.13,49115.0,55.1934,55.1934,55.1717,55.1934,49115.0
2015-06-01 15:30:00,76.13,76.14,76.03,76.06,143224.0,55.1934,55.2007,55.1209,55.1427,143224.0
2015-06-01 15:35:00,76.06,76.07,76.04,76.06,93219.0,55.1427,55.1499,55.1282,55.1427,93219.0
2015-06-01 15:40:00,76.06,76.07,76.02,76.03,184174.0,55.1427,55.1499,55.1137,55.1209,184174.0
2015-06-01 15:45:00,76.03,76.06,76.0,76.05,101618.0,55.1209,55.1427,55.0992,55.1354,101618.0
2015-06-01 15:50:00,76.05,76.05,75.99,76.0,268031.0,55.1354,55.1354,55.0919,55.0992,268031.0
2015-06-01 15:55:00,76.0,76.02,75.94,76.01,1015032.0,55.0992,55.1137,55.0557,55.1064,1015032.0
2015-06-02 09:30:00,75.72,75.78,75.46,75.56,318063.0,54.8962,54.9397,54.7077,54.7802,318063.0
2015-06-02 09:35:00,75.54,75.58,75.33,75.43,298494.0,54.7657,54.7947,54.6134,54.6859,298494.0
2015-06-02 09:40:00,75.41,75.67,75.35,75.64,314874.0,54.6714,54.8599,54.6279,54.8382,314874.0
2015-06-02 09:45:00,75.63,75.65,75.41,75.42,404111.0,54.8309,54.8454,54.6714,54.6787,404111.0
2015-06-02 09:50:00,75.4,75.51,75.38,75.46,89183.0,54.6642,54.7439,54.6497,54.7077,89183.0
2015-06-02 09:55:00,75.46,75.54,75.43,75.48,87016.0,54.7077,54.7657,54.6859,54.7222,87016.0
2015-06-02 10:00:00,75.46,75.53,75.35,75.48,118423.0,54.7077,54.7584,54.6279,54.7222,118423.0
2015-06-02 10:05:00,75.47,75.55,75.47,75.53,78180.0,54.7149,54.7729,54.7149,54.7584,78180.0
2015-06-02 10:10:00,75.53,75.61,75.38,75.4,109740.0,54.7584,54.8164,54.6497,54.6642,109740.0
2015-06-02 10:15:00,75.39,75.45,75.35,75.36,214596.0,54.6569,54.7004,54.6279,54.6352,214596.0
2015-06-02 10:20:00,75.36,75.42,75.33,75.42,94037.0,54.6352,54.6787,54.6134,54.6787,94037.0
2015-06-02 10:25:00,75.42,75.46,75.29,75.33,98249.0,54.6787,54.7077,54.5844,54.6134,98249.0
2015-06-02 10:30:00,75.32,75.4,75.27,75.28,211778.0,54.6062,54.6642,54.5699,54.5772,211778.0
2015-06-02 10:35:00,75.29,75.42,75.29,75.31,73587.0,54.5844,54.6787,54.5844,54.5989,73587.0
2015-06-02 10:40:00,75.31,75.39,75.3,75.35,144393.0,54.5989,54.6569,54.5917,54.6279,144393.0
2015-06-02 10:45:00,75.34,75.39,75.23,75.24,77198.0,54.6207,54.6569,54.5409,54.5482,77198.0
2015-06-02 10:50:00,75.24,75.24,75.16,75.16,58748.0,54.5482,54.5482,54.4902,54.4902,58748.0
2015-06-02 10:55:00,75.17,75.25,75.16,75.19,105588.0,54.4974,54.5554,54.4902,54.5119,105588.0
2015-06-02 11:00:00,75.19,75.24,75.17,75.17,86184.0,54.5119,54.5482,54.4974,54.4974,86184.0
2015-06-02 11:05:00,75.18,75.34,75.15,75.34,103014.0,54.5047,54.6207,54.4829,54.6207,103014.0
2015-06-02 11:10:00,75.33,75.38,75.28,75.28,67966.0,54.6134,54.6497,54.5772,54.5772,67966.0
2015-06-02 11:15:00,75.28,75.31,75.24,75.24,24260.0,54.5772,54.5989,54.5482,54.5482,24260.0
2015-06-02 11:20:00,75.24,75.29,75.23,75.28,42760.0,54.5482,54.5844,54.5409,54.5772,42760.0
2015-06-02 11:25:00,75.28,75.3,75.25,75.25,49188.0,54.5772,54.5917,54.5554,54.5554,49188.0
2015-06-02 11:30:00,75.25,75.3,75.24,75.29,32488.0,54.5554,54.5917,54.5482,54.5844,32488.0
2015-06-02 11:35:00,75.28,75.34,75.27,75.33,58872.0,54.5772,54.6207,54.5699,54.6134,58872.0
2015-06-02 11:40:00,75.34,75.44,75.33,75.44,60824.0,54.6207,54.6932,54.6134,54.6932,60824.0
2015-06-02 11:45:00,75.44,75.48,75.44,75.46,70215.0,54.6932,54.7222,54.6932,54.7077,70215.0
2015-06-02 11:50:00,75.46,75.51,75.43,75.5,42073.0,54.7077,54.7439,54.6859,54.7367,42073.0
2015-06-02 11:55:00,75.51,75.56,75.49,75.51,43116.0,54.7439,54.7802,54.7294,54.7439,43116.0
2015-06-02 12:00:00,75.51,75.58,75.47,75.56,57995.0,54.7439,54.7947,54.7149,54.7802,57995.0
2015-06-02 12:05:00,75.57,75.7,75.57,75.65,81388.0,54.7874,54.8817,54.7874,54.8454,81388.0
2015-06-02 12:10:00,75.65,75.71,75.62,75.62,42441.0,54.8454,54.8889,54.8237,54.8237,42441.0
2015-06-02 12:15:00,75.61,75.64,75.55,75.58,29873.0,54.8164,54.8382,54.7729,54.7947,29873.0
2015-06-02 12:20:00,75.58,75.59,75.45,75.46,65516.0,54.7947,54.8019,54.7004,54.7077,65516.0
2015-06-02 12:25:00,75.46,75.47,75.38,75.42,48041.0,54.7077,54.7149,54.6497,54.6787,48041.0
2015-06-02 12:30:00,75.42,75.53,75.42,75.52,53530.0,54.6787,54.7584,54.6787,54.7512,53530.0
2015-06-02 12:35:00,75.51,75.59,75.5,75.58,30526.0,54.7439,54.8019,54.7367,54.7947,30526.0
2015-06-02 12:40:00,75.58,75.6,75.51,75.52,15784.0,54.7947,54.8092,54.7439,54.7512,15784.0
2015-06-02 12:45:00,75.52,75.6,75.49,75.6,41496.0,54.7512,54.8092,54.7294,54.8092,41496.0
2015-06-02 12:50:00,75.59,75.63,75.56,75.57,15145.0,54.8019,54.8309,54.7802,54.7874,15145.0
2015-06-02 12:55:00,75.57,75.65,75.57,75.61,11719.0,54.7874,54.8454,54.7874,54.8164,11719.0
2015-06-02 13:00:00,75.6,75.65,75.52,75.54,80822.0,54.8092,54.8454,54.7512,54.7657,80822.0
2015-06-02 13:05:00,75.53,75.55,75.5,75.5,17810.0,54.7584,54.7729,54.7367,54.7367,17810.0
2015-06-02 13:10:00,75.5,75.51,75.46,75.49,43759.0,54.7367,54.7439,54.7077,54.7294,43759.0
2015-06-02 13:15:00,75.49,75.55,75.47,75.55,14980.0,54.7294,54.7729,54.7149,54.7729,14980.0
2015-06-02 13:20:00,75.55,75.58,75.52,75.53,25466.0,54.7729,54.7947,54.7512,54.7584,25466.0
2015-06-02 13:25:00,75.53,75.53,75.49,75.51,7297.0,54.7584,54.7584,54.7294,54.7439,7297.0
2015-06-02 13:30:00,75.51,75.53,75.46,75.48,15114.0,54.7439,54.7584,54.7077,54.7222,15114.0
2015-06-02 13:35:00,75.47,75.51,75.46,75.5,9825.0,54.7149,54.7439,54.7077,54.7367,9825.0
2015-06-02 13:40:00,75.49,75.53,75.49,75.52,24083.0,54.7294,54.7584,54.7294,54.7512,24083.0
2015-06-02 13:45:00,75.53,75.57,75.52,75.53,27091.0,54.7584,54.7874,54.7512,54.7584,27091.0
2015-06-02 13:50:00,75.53,75.6,75.51,75.59,43142.0,54.7584,54.8092,54.7439,54.8019,43142.0
2015-06-02 13:55:00,75.59,75.59,75.55,75.57,16149.0,54.8019,54.8019,54.7729,54.7874,16149.0
2015-06-02 14:00:00,75.57,75.64,75.56,75.64,65112.0,54.7874,54.8382,54.7802,54.8382,65112.0
2015-06-02 14:05:00,75.63,75.67,75.61,75.67,23770.0,54.8309,54.8599,54.8164,54.8599,23770.0
2015-06-02 14:10:00,75.66,75.67,75.54,75.55,55128.0,54.8527,54.8599,54.7657,54.7729,55128.0
2015-06-02 14:15:00,75.55,75.58,75.53,75.56,30803.0,54.7729,54.7947,54.7584,54.7802,30803.0
2015-06-02 14:20:00,75.55,75.6,75.54,75.58,64690.0,54.7729,54.8092,54.7657,54.7947,64690.0
2015-06-02 14:25:00,75.58,75.59,75.54,75.56,32856.0,54.7947,54.8019,54.7657,54.7802,32856.0
2015-06-02 14:30:00,75.56,75.57,75.51,75.51,30881.0,54.7802,54.7874,54.7439,54.7439,30881.0
2015-06-02 14:35:00,75.51,75.53,75.47,75.47,55041.0,54.7439,54.7584,54.7149,54.7149,55041.0
2015-06-02 14:40:00,75.47,75.5,75.46,75.48,50892.0,54.7149,54.7367,54.7077,54.7222,50892.0
2015-06-02 14:45:00,75.49,75.53,75.48,75.48,75661.0,54.7294,54.7584,54.7222,54.7222,75661.0
2015-06-02 14:50:00,75.49,75.52,75.46,75.51,55164.0,54.7294,54.7512,54.7077,54.7439,55164.0
2015-06-02 14:55:00,75.51,75.53,75.5,75.53,38309.0,54.7439,54.7584,54.7367,54.7584,38309.0
2015-06-02 15:00:00,75.53,75.54,75.5,75.53,50344.0,54.7584,54.7657,54.7367,54.7584,50344.0
2015-06-02 15:05:00,75.53,75.54,75.47,75.5,39072.0,54.7584,54.7657,54.7149,54.7367,39072.0
2015-06-02 15:10:00,75.5,75.51,75.44,75.45,115630.0,54.7367,54.7439,54.6932,54.7004,115630.0
2015-06-02 15:15:00,75.45,75.47,75.4,75.41,98802.0,54.7004,54.7149,54.6642,54.6714,98802.0
2015-06-02 15:20:00,75.41,75.43,75.35,75.36,79617.0,54.6714,54.6859,54.6279,54.6352,79617.0
2015-06-02 15:25:00,75.35,75.35,75.3,75.31,202906.0,54.6279,54.6279,54.5917,54.5989,202906.0
2015-06-02 15:30:00,75.3,75.37,75.27,75.36,253711.0,54.5917,54.6424,54.5699,54.6352,253711.0
2015-06-02 15:35:00,75.36,75.39,75.35,75.36,112183.0,54.6352,54.6569,54.6279,54.6352,112183.0
2015-06-02 15:40:00,75.35,75.4,75.35,75.36,172793.0,54.6279,54.6642,54.6279,54.6352,172793.0
2015-06-02 15:45:00,75.37,75.43,75.36,75.42,201769.0,54.6424,54.6859,54.6352,54.6787,201769.0
2015-06-02 15:50:00,75.42,75.44,75.41,75.43,136273.0,54.6787,54.6932,54.6714,54.6859,136273.0
2015-06-02 15:55:00,75.43,75.45,75.4,75.42,616039.0,54.6859,54.7004,54.6642,54.6787,616039.0
2015-06-03 09:30:00,75.29,75.4,74.99,75.01,499594.0,54.5844,54.6642,54.3669,54.3814,499594.0
2015-06-03 09:35:00,74.99,75.02,74.84,74.93,252078.0,54.3669,54.3887,54.2582,54.3234,252078.0
2015-06-03 09:40:00,74.92,74.95,74.83,74.87,87120.0,54.3162,54.3379,54.2509,54.2799,87120.0
2015-06-03 09:45:00,74.87,74.92,74.74,74.75,185718.0,54.2799,54.3162,54.1857,54.1929,185718.0
2015-06-03 09:50:00,74.76,74.8,74.68,74.79,290960.0,54.2002,54.2292,54.1422,54.2219,290960.0
2015-06-03 09:55:00,74.78,74.88,74.77,74.85,106971.0,54.2147,54.2872,54.2074,54.2654,106971.0
2015-06-03 10:00:00,74.85,74.86,74.65,74.65,302369.0,54.2654,54.2727,54.1204,54.1204,302369.0
2015-06-03 10:05:00,74.65,74.73,74.57,74.59,344147.0,54.1204,54.1784,54.0624,54.0769,344147.0
2015-06-03 10:10:00,74.57,74.73,74.56,74.72,213901.0,54.0624,54.1784,54.0552,54.1712,213901.0
2015-06-03 10:15:00,74.73,74.76,74.67,74.7,108282.0,54.1784,54.2002,54.1349,54.1567,108282.0
2015-06-03 10:20:00,74.7,74.8,74.7,74.71,64085.0,54.1567,54.2292,54.1567,54.1639,64085.0
2015-06-03 10:25:00,74.7,74.81,74.65,74.81,129830.0,54.1567,54.2364,54.1204,54.2364,129830.0
2015-06-03 10:30:00,74.81,74.86,74.78,74.82,209102.0,54.2364,54.2727,54.2147,54.2437,209102.0
2015-06-03 10:35:00,74.81,74.81,74.74,74.78,202012.0,54.2364,54.2364,54.1857,54.2147,202012.0
2015-06-03 10:40:00,74.78,74.85,74.77,74.81,132483.0,54.2147,54.2654,54.2074,54.2364,132483.0
2015-06-03 10:45:00,74.8,74.81,74.77,74.78,205462.0,54.2292,54.2364,54.2074,54.2147,205462.0
2015-06-03 10:50:00,74.78,74.79,74.74,74.76,168526.0,54.2147,54.2219,54.1857,54.2002,168526.0
2015-06-03 10:55:00,74.75,74.82,74.75,74.8,50899.0,54.1929,54.2437,54.1929,54.2292,50899.0
2015-06-03 11:00:00,74.8,74.89,74.8,74.83,61668.0,54.2292,54.2944,54.2292,54.2509,61668.0
2015-06-03 11:05:00,74.83,74.83,74.78,74.83,26992.0,54.2509,54.2509,54.2147,54.2509,26992.0
2015-06-03 11:10:00,74.82,74.92,74.81,74.91,24611.0,54.2437,54.3162,54.2364,54.3089,24611.0
2015-06-03 11:15:00,74.91,75.0,74.91,74.95,65095.0,54.3089,54.3742,54.3089,54.3379,65095.0
2015-06-03 11:20:00,74.95,74.96,74.89,74.89,56334.0,54.3379,54.3452,54.2944,54.2944,56334.0
2015-06-03 11:25:00,74.89,74.9,74.83,74.85,105045.0,54.2944,54.3017,54.2509,54.2654,105045.0
2015-06-03 11:30:00,74.85,74.86,74.82,74.82,82615.0,54.2654,54.2727,54.2437,54.2437,82615.0
2015-06-03 11:35:00,74.83,74.86,74.81,74.82,72449.0,54.2509,54.2727,54.2364,54.2437,72449.0
2015-06-03 11:40:00,74.82,74.82,74.7,74.7,265709.0,54.2437,54.2437,54.1567,54.1567,265709.0
2015-06-03 11:45:00,74.7,74.71,74.65,74.66,189312.0,54.1567,54.1639,54.1204,54.1277,189312.0
2015-06-03 11:50:00,74.66,74.7,74.62,74.67,74425.0,54.1277,54.1567,54.0987,54.1349,74425.0
2015-06-03 11:55:00,74.67,74.74,74.67,74.71,76072.0,54.1349,54.1857,54.1349,54.1639,76072.0
2015-06-03 12:00:00,74.71,74.72,74.66,74.71,68491.0,54.1639,54.1712,54.1277,54.1639,68491.0
2015-06-03 12:05:00,74.72,74.74,74.69,74.71,75924.0,54.1712,54.1857,54.1494,54.1639,75924.0
2015-06-03 12:10:00,74.71,74.74,74.69,74.7,51920.0,54.1639,54.1857,54.1494,54.1567,51920.0
2015-06-03 12:15:00,74.7,74.73,74.68,74.68,38884.0,54.1567,54.1784,54.1422,54.1422,38884.0
2015-06-03 12:20:00,74.68,74.69,74.58,74.59,226654.0,54.1422,54.1494,54.0697,54.0769,226654.0
2015-06-03 12:25:00,74.59,74.6,74.53,74.58,175461.0,54.0769,54.0842,54.0334,54.0697,175461.0
2015-06-03 12:30:00,74.57,74.58,74.52,74.54,46941.0,54.0624,54.0697,54.0262,54.0407,46941.0
2015-06-03 12:35:00,74.54,74.58,74.54,74.57,37132.0,54.0407,54.0697,54.0407,54.0624,37132.0
2015-06-03 12:40:00,74.57,74.58,74.52,74.52,63843.0,54.0624,54.0697,54.0262,54.0262,63843.0
2015-06-03 12:45:00,74.52,74.53,74.44,74.46,112187.0,54.0262,54.0334,53.9682,53.9827,112187.0
2015-06-03 12:50:00,74.46,74.46,74.41,74.43,208140.0,53.9827,53.9827,53.9464,53.9609,208140.0
2015-06-03 12:55:00,74.43,74.43,74.39,74.42,164877.0,53.9609,53.9609,53.9319,53.9537,164877.0
2015-06-03 13:00:00,74.42,74.44,74.35,74.35,220886.0,53.9537,53.9682,53.9029,53.9029,220886.0
2015-06-03 13:05:00,74.35,74.36,74.33,74.36,216210.0,53.9029,53.9102,53.8884,53.9102,216210.0
2015-06-03 13:10:00,74.36,74.47,74.32,74.45,286351.0,53.9102,53.9899,53.8812,53.9754,286351.0
2015-06-03 13:15:00,74.45,74.53,74.44,74.52,153426.0,53.9754,54.0334,53.9682,54.0262,153426.0
2015-06-03 13:20:00,74.52,74.53,74.49,74.52,56894.0,54.0262,54.0334,54.0044,54.0262,56894.0
2015-06-03 13:25:00,74.52,74.55,74.5,74.51,51933.0,54.0262,54.0479,54.0117,54.0189,51933.0
2015-06-03 13:30:00,74.5,74.5,74.41,74.43,147845.0,54.0117,54.0117,53.9464,53.9609,147845.0
2015-06-03 13:35:00,74.43,74.47,74.41,74.43,65967.0,53.9609,53.9899,53.9464,53.9609,65967.0
2015-06-03 13:40:00,74.44,74.47,74.43,74.44,43997.0,53.9682,53.9899,53.9609,53.9682,43997.0
2015-06-03 13:45:00,74.44,74.47,74.44,74.45,47208.0,53.9682,53.9899,53.9682,53.9754,47208.0
2015-06-03 13:50:00,74.46,74.52,74.45,74.5,94688.0,53.9827,54.0262,53.9754,54.0117,94688.0
2015-06-03 13:55:00,74.5,74.51,74.45,74.48,63497.0,54.0117,54.0189,53.9754,53.9972,63497.0
2015-06-03 14:00:00,74.5,74.56,74.49,74.56,125624.0,54.0117,54.0552,54.0044,54.0552,125624.0
2015-06-03 14:05:00,74.55,74.56,74.49,74.51,72232.0,54.0479,54.0552,54.0044,54.0189,72232.0
2015-06-03 14:10:00,74.5,74.52,74.48,74.51,59154.0,54.0117,54.0262,53.9972,54.0189,59154.0
2015-06-03 14:15:00,74.51,74.52,74.47,74.49,46776.0,54.0189,54.0262,53.9899,54.0044,46776.0
2015-06-03 14:20:00,74.5,74.53,74.49,74.5,44836.0,54.0117,54.0334,54.0044,54.0117,44836.0
2015-06-03 14:25:00,74.51,74.51,74.46,74.47,57006.0,54.0189,54.0189,53.9827,53.9899,57006.0
2015-06-03 14:30:00,74.48,74.49,74.45,74.45,68966.0,53.9972,54.0044,53.9754,53.9754,68966.0
2015-06-03 14:35:00,74.45,74.47,74.45,74.46,56027.0,53.9754,53.9899,53.9754,53.9827,56027.0
2015-06-03 14:40:00,74.47,74.48,74.43,74.47,168651.0,53.9899,53.9972,53.9609,53.9899,168651.0
2015-06-03 14:45:00,74.47,74.54,74.46,74.53,165686.0,53.9899,54.0407,53.9827,54.0334,165686.0
2015-06-03 14:50:00,74.54,74.56,74.51,74.52,103981.0,54.0407,54.0552,54.0189,54.0262,103981.0
2015-06-03 14:55:00,74.52,74.55,74.5,74.53,107107.0,54.0262,54.0479,54.0117,54.0334,107107.0
2015-06-03 15:00:00,74.53,74.56,74.45,74.47,147390.0,54.0334,54.0552,53.9754,53.9899,147390.0
2015-06-03 15:05:00,74.47,74.52,74.46,74.47,128602.0,53.9899,54.0262,53.9827,53.9899,128602.0
2015-06-03 15:10:00,74.47,74.49,74.43,74.44,142774.0,53.9899,54.0044,53.9609,53.9682,142774.0
2015-06-03 15:15:00,74.45,74.45,74.41,74.43,111820.0,53.9754,53.9754,53.9464,53.9609,111820.0
2015-06-03 15:20:00,74.43,74.46,74.42,74.43,177684.0,53.9609,53.9827,53.9537,53.9609,177684.0
2015-06-03 15:25:00,74.43,74.46,74.42,74.44,105972.0,53.9609,53.9827,53.9537,53.9682,105972.0
2015-06-03 15:30:00,74.45,74.47,74.42,74.45,134394.0,53.9754,53.9899,53.9537,53.9754,134394.0
2015-06-03 15:35:00,74.45,74.51,74.45,74.49,217630.0,53.9754,54.0189,53.9754,54.0044,217630.0
2015-06-03 15:40:00,74.49,74.5,74.42,74.45,166851.0,54.0044,54.0117,53.9537,53.9754,166851.0
2015-06-03 15:45:00,74.44,74.45,74.41,74.42,189273.0,53.9682,53.9754,53.9464,53.9537,189273.0
2015-06-03 15:50:00,74.42,74.42,74.39,74.4,222231.0,53.9537,53.9537,53.9319,53.9392,222231.0
2015-06-03 15:55:00,74.41,74.45,74.4,74.45,654980.0,53.9464,53.9754,53.9392,53.9754,654980.0
2015-06-04 09:30:00,74.35,74.58,74.24,74.26,423472.0,53.9029,54.0697,53.8232,53.8377,423472.0
2015-06-04 09:35:00,74.25,74.28,74.16,74.2,162939.0,53.8304,53.8522,53.7652,53.7942,162939.0
2015-06-04 09:40:00,74.2,74.34,74.17,74.21,175293.0,53.7942,53.8957,53.7724,53.8014,175293.0
2015-06-04 09:45:00,74.22,74.4,74.2,74.34,138381.0,53.8087,53.9392,53.7942,53.8957,138381.0
2015-06-04 09:50:00,74.34,74.36,74.22,74.31,105255.0,53.8957,53.9102,53.8087,53.8739,105255.0
2015-06-04 09:55:00,74.32,74.38,74.26,74.33,250302.0,53.8812,53.9247,53.8377,53.8884,250302.0
2015-06-04 10:00:00,74.33,74.43,74.26,74.43,138839.0,53.8884,53.9609,53.8377,53.9609,138839.0
2015-06-04 10:05:00,74.43,74.47,74.41,74.44,154889.0,53.9609,53.9899,53.9464,53.9682,154889.0
2015-06-04 10:10:00,74.44,74.5,74.4,74.45,48676.0,53.9682,54.0117,53.9392,53.9754,48676.0
2015-06-04 10:15:00,74.44,74.6,74.42,74.58,168975.0,53.9682,54.0842,53.9537,54.0697,168975.0
2015-06-04 10:20:00,74.57,74.68,74.57,74.63,59570.0,54.0624,54.1422,54.0624,54.1059,59570.0
2015-06-04 10:25:00,74.63,74.65,74.56,74.59,71981.0,54.1059,54.1204,54.0552,54.0769,71981.0
2015-06-04 10:30:00,74.59,74.59,74.46,74.52,202798.0,54.0769,54.0769,53.9827,54.0262,202798.0
2015-06-04 10:35:00,74.51,74.57,74.46,74.52,116707.0,54.0189,54.0624,53.9827,54.0262,116707.0
2015-06-04 10:40:00,74.52,74.62,74.52,74.61,85236.0,54.0262,54.0987,54.0262,54.0914,85236.0
2015-06-04 10:45:00,74.61,74.73,74.57,74.73,82987.0,54.0914,54.1784,54.0624,54.1784,82987.0
2015-06-04 10:50:00,74.72,74.73,74.61,74.7,69411.0,54.1712,54.1784,54.0914,54.1567,69411.0
2015-06-04 10:55:00,74.69,74.73,74.64,74.65,83728.0,54.1494,54.1784,54.1132,54.1204,83728.0
2015-06-04 11:00:00,74.64,74.65,74.55,74.59,106353.0,54.1132,54.1204,54.0479,54.0769,106353.0
2015-06-04 11:05:00,74.58,74.58,74.45,74.48,53661.0,54.0697,54.0697,53.9754,53.9972,53661.0
2015-06-04 11:10:00,74.48,74.64,74.42,74.6,90463.0,53.9972,54.1132,53.9537,54.0842,90463.0
2015-06-04 11:15:00,74.61,74.61,74.43,74.47,59816.0,54.0914,54.0914,53.9609,53.9899,59816.0
2015-06-04 11:20:00,74.47,74.62,74.47,74.6,36700.0,53.9899,54.0987,53.9899,54.0842,36700.0
2015-06-04 11:25:00,74.59,74.61,74.47,74.47,34915.0,54.0769,54.0914,53.9899,53.9899,34915.0
2015-06-04 11:30:00,74.48,74.53,74.45,74.53,52207.0,53.9972,54.0334,53.9754,54.0334,52207.0
2015-06-04 11:35:00,74.52,74.57,74.51,74.54,45753.0,54.0262,54.0624,54.0189,54.0407,45753.0
2015-06-04 11:40:00,74.55,74.61,74.54,74.54,35819.0,54.0479,54.0914,54.0407,54.0407,35819.0
2015-06-04 11:45:00,74.52,74.52,74.45,74.49,46223.0,54.0262,54.0262,53.9754,54.0044,46223.0
2015-06-04 11:50:00,74.5,74.57,74.47,74.49,40064.0,54.0117,54.0624,53.9899,54.0044,40064.0
2015-06-04 11:55:00,74.49,74.55,74.46,74.51,60644.0,54.0044,54.0479,53.9827,54.0189,60644.0
2015-06-04 12:00:00,74.51,74.53,74.46,74.51,26175.0,54.0189,54.0334,53.9827,54.0189,26175.0
2015-06-04 12:05:00,74.51,74.56,74.5,74.55,22069.0,54.0189,54.0552,54.0117,54.0479,22069.0
2015-06-04 12:10:00,74.54,74.56,74.49,74.54,21736.0,54.0407,54.0552,54.0044,54.0407,21736.0
2015-06-04 12:15:00,74.53,74.55,74.48,74.49,43445.0,54.0334,54.0479,53.9972,54.0044,43445.0
2015-06-04 12:20:00,74.49,74.5,74.44,74.46,18926.0,54.0044,54.0117,53.9682,53.9827,18926.0
2015-06-04 12:25:00,74.46,74.48,74.45,74.48,13040.0,53.9827,53.9972,53.9754,53.9972,13040.0
2015-06-04 12:30:00,74.47,74.61,74.46,74.61,34841.0,53.9899,54.0914,53.9827,54.0914,34841.0
2015-06-04 12:35:00,74.61,74.62,74.56,74.58,13699.0,54.0914,54.0987,54.0552,54.0697,13699.0
2015-06-04 12:40:00,74.58,74.59,74.53,74.55,39626.0,54.0697,54.0769,54.0334,54.0479,39626.0
2015-06-04 12:45:00,74.56,74.63,74.56,74.58,40569.0,54.0552,54.1059,54.0552,54.0697,40569.0
2015-06-04 12:50:00,74.58,74.59,74.52,74.53,40870.0,54.0697,54.0769,54.0262,54.0334,40870.0
2015-06-04 12:55:00,74.53,74.53,74.47,74.48,46917.0,54.0334,54.0334,53.9899,53.9972,46917.0
2015-06-04 13:00:00,74.47,74.48,74.41,74.43,42038.0,53.9899,53.9972,53.9464,53.9609,42038.0
2015-06-04 13:05:00,74.44,74.46,74.35,74.4,53947.0,53.9682,53.9827,53.9029,53.9392,53947.0
2015-06-04 13:10:00,74.4,74.51,74.4,74.47,120208.0,53.9392,54.0189,53.9392,53.9899,120208.0
2015-06-04 13:15:00,74.47,74.47,74.36,74.38,34957.0,53.9899,53.9899,53.9102,53.9247,34957.0
2015-06-04 13:20:00,74.36,74.37,74.32,74.36,33948.0,53.9102,53.9174,53.8812,53.9102,33948.0
2015-06-04 13:25:00,74.35,74.38,74.32,74.36,24170.0,53.9029,53.9247,53.8812,53.9102,24170.0
2015-06-04 13:30:00,74.37,74.4,74.33,74.37,25345.0,53.9174,53.9392,53.8884,53.9174,25345.0
2015-06-04 13:35:00,74.38,74.47,74.38,74.46,46024.0,53.9247,53.9899,53.9247,53.9827,46024.0
2015-06-04 13:40:00,74.48,74.49,74.44,74.49,29030.0,53.9972,54.0044,53.9682,54.0044,29030.0
2015-06-04 13:45:00,74.49,74.5,74.43,74.44,26798.0,54.0044,54.0117,53.9609,53.9682,26798.0
2015-06-04 13:50:00,74.43,74.46,74.42,74.43,26996.0,53.9609,53.9827,53.9537,53.9609,26996.0
2015-06-04 13:55:00,74.44,74.44,74.41,74.43,28950.0,53.9682,53.9682,53.9464,53.9609,28950.0
2015-06-04 14:00:00,74.42,74.44,74.39,74.43,49136.0,53.9537,53.9682,53.9319,53.9609,49136.0
2015-06-04 14:05:00,74.43,74.45,74.36,74.38,68071.0,53.9609,53.9754,53.9102,53.9247,68071.0
2015-06-04 14:10:00,74.38,74.46,74.35,74.43,32942.0,53.9247,53.9827,53.9029,53.9609,32942.0
2015-06-04 14:15:00,74.43,74.45,74.41,74.44,24721.0,53.9609,53.9754,53.9464,53.9682,24721.0
2015-06-04 14:20:00,74.44,74.51,74.43,74.51,49646.0,53.9682,54.0189,53.9609,54.0189,49646.0
2015-06-04 14:25:00,74.52,74.52,74.43,74.44,26237.0,54.0262,54.0262,53.9609,53.9682,26237.0
2015-06-04 14:30:00,74.44,74.48,74.43,74.48,19887.0,53.9682,53.9972,53.9609,53.9972,19887.0
2015-06-04 14:35:00,74.48,74.48,74.41,74.46,130558.0,53.9972,53.9972,53.9464,53.9827,130558.0
2015-06-04 14:40:00,74.45,74.5,74.43,74.47,24246.0,53.9754,54.0117,53.9609,53.9899,24246.0
2015-06-04 14:45:00,74.47,74.49,74.45,74.46,32511.0,53.9899,54.0044,53.9754,53.9827,32511.0
2015-06-04 14:50:00,74.47,74.5,74.47,74.5,25066.0,53.9899,54.0117,53.9899,54.0117,25066.0
2015-06-04 14:55:00,74.5,74.56,74.49,74.53,62633.0,54.0117,54.0552,54.0044,54.0334,62633.0
2015-06-04 15:00:00,74.53,74.58,74.53,74.58,25451.0,54.0334,54.0697,54.0334,54.0697,25451.0
2015-06-04 15:05:00,74.58,74.58,74.54,74.56,51856.0,54.0697,54.0697,54.0407,54.0552,51856.0
2015-06-04 15:10:00,74.55,74.56,74.51,74.52,53038.0,54.0479,54.0552,54.0189,54.0262,53038.0
2015-06-04 15:15:00,74.53,74.53,74.44,74.46,165325.0,54.0334,54.0334,53.9682,53.9827,165325.0
2015-06-04 15:20:00,74.45,74.46,74.41,74.42,92527.0,53.9754,53.9827,53.9464,53.9537,92527.0
2015-06-04 15:25:00,74.41,74.43,74.4,74.42,99833.0,53.9464,53.9609,53.9392,53.9537,99833.0
2015-06-04 15:30:00,74.42,74.45,74.4,74.43,113798.0,53.9537,53.9754,53.9392,53.9609,113798.0
2015-06-04 15:35:00,74.42,74.43,74.37,74.39,89639.0,53.9537,53.9609,53.9174,53.9319,89639.0
2015-06-04 15:40:00,74.4,74.41,74.36,74.38,113818.0,53.9392,53.9464,53.9102,53.9247,113818.0
2015-06-04 15:45:00,74.37,74.38,74.33,74.36,148447.0,53.9174,53.9247,53.8884,53.9102,148447.0
2015-06-04 15:50:00,74.35,74.35,74.29,74.35,363389.0,53.9029,53.9029,53.8594,53.9029,363389.0
2015-06-04 15:55:00,74.34,74.4,74.34,74.38,1130950.0,53.8957,53.9392,53.8957,53.9247,1130950.0
2015-06-05 09:30:00,73.2,73.5,73.17,73.27,724308.0,53.0692,53.2867,53.0475,53.12,724308.0
2015-06-05 09:35:00,73.29,73.52,73.26,73.43,752438.0,53.1345,53.3012,53.1127,53.2359,752438.0
2015-06-05 09:40:00,73.44,73.68,73.41,73.61,928947.0,53.2432,53.4172,53.2214,53.3664,928947.0
2015-06-05 09:45:00,73.61,73.66,73.4,73.47,979105.0,53.3664,53.4027,53.2142,53.2649,979105.0
2015-06-05 09:50:00,73.47,73.71,73.47,73.7,208313.0,53.2649,53.4389,53.2649,53.4317,208313.0
2015-06-05 09:55:00,73.68,73.74,73.6,73.68,196508.0,53.4172,53.4607,53.3592,53.4172,196508.0
2015-06-05 10:00:00,73.67,73.76,73.66,73.7,210433.0,53.4099,53.4752,53.4027,53.4317,210433.0
2015-06-05 10:05:00,73.7,73.76,73.65,73.68,290019.0,53.4317,53.4752,53.3954,53.4172,290019.0
2015-06-05 10:10:00,73.67,73.7,73.61,73.64,249310.0,53.4099,53.4317,53.3664,53.3882,249310.0
2015-06-05 10:15:00,73.65,73.71,73.64,73.66,93484.0,53.3954,53.4389,53.3882,53.4027,93484.0
2015-06-05 10:20:00,73.66,73.74,73.66,73.74,93788.0,53.4027,53.4607,53.4027,53.4607,93788.0
2015-06-05 10:25:00,73.75,73.76,73.64,73.66,145719.0,53.4679,53.4752,53.3882,53.4027,145719.0
2015-06-05 10:30:00,73.66,73.77,73.63,73.76,128298.0,53.4027,53.4824,53.3809,53.4752,128298.0
2015-06-05 10:35:00,73.77,73.85,73.76,73.8,123700.0,53.4824,53.5404,53.4752,53.5042,123700.0
2015-06-05 10:40:00,73.8,73.84,73.77,73.78,139918.0,53.5042,53.5332,53.4824,53.4897,139918.0
2015-06-05 10:45:00,73.78,73.79,73.7,73.74,169599.0,53.4897,53.4969,53.4317,53.4607,169599.0
2015-06-05 10:50:00,73.74,73.75,73.6,73.63,209428.0,53.4607,53.4679,53.3592,53.3809,209428.0
2015-06-05 10:55:00,73.63,73.74,73.61,73.73,143627.0,53.3809,53.4607,53.3664,53.4534,143627.0
2015-06-05 11:00:00,73.72,73.76,73.67,73.73,117470.0,53.4462,53.4752,53.4099,53.4534,117470.0
2015-06-05 11:05:00,73.73,73.81,73.71,73.8,57336.0,53.4534,53.5114,53.4389,53.5042,57336.0
2015-06-05 11:10:00,73.81,73.94,73.81,73.89,142430.0,53.5114,53.6057,53.5114,53.5694,142430.0
2015-06-05 11:15:00,73.9,73.92,73.83,73.85,181834.0,53.5767,53.5912,53.5259,53.5404,181834.0
2015-06-05 11:20:00,73.86,73.88,73.8,73.84,68779.0,53.5477,53.5622,53.5042,53.5332,68779.0
2015-06-05 11:25:00,73.84,73.93,73.82,73.92,86291.0,53.5332,53.5984,53.5187,53.5912,86291.0
2015-06-05 11:30:00,73.92,73.93,73.83,73.86,102997.0,53.5912,53.5984,53.5259,53.5477,102997.0
2015-06-05 11:35:00,73.86,73.86,73.82,73.85,48341.0,53.5477,53.5477,53.5187,53.5404,48341.0
2015-06-05 11:40:00,73.84,73.85,73.8,73.81,62096.0,53.5332,53.5404,53.5042,53.5114,62096.0
2015-06-05 11:45:00,73.81,73.81,73.75,73.8,58396.0,53.5114,53.5114,53.4679,53.5042,58396.0
2015-06-05 11:50:00,73.8,73.8,73.74,73.78,77666.0,53.5042,53.5042,53.4607,53.4897,77666.0
2015-06-05 11:55:00,73.77,73.8,73.74,73.75,77142.0,53.4824,53.5042,53.4607,53.4679,77142.0
2015-06-05 12:00:00,73.74,73.75,73.71,73.73,56529.0,53.4607,53.4679,53.4389,53.4534,56529.0
2015-06-05 12:05:00,73.72,73.72,73.67,73.7,111084.0,53.4462,53.4462,53.4099,53.4317,111084.0
2015-06-05 12:10:00,73.7,73.7,73.66,73.68,64120.0,53.4317,53.4317,53.4027,53.4172,64120.0
2015-06-05 12:15:00,73.68,73.71,73.68,73.69,55974.0,53.4172,53.4389,53.4172,53.4244,55974.0
2015-06-05 12:20:00,73.7,73.7,73.64,73.66,59521.0,53.4317,53.4317,53.3882,53.4027,59521.0
2015-06-05 12:25:00,73.67,73.69,73.64,73.65,77275.0,53.4099,53.4244,53.3882,53.3954,77275.0
2015-06-05 12:30:00,73.65,73.66,73.59,73.64,154992.0,53.3954,53.4027,53.3519,53.3882,154992.0
2015-06-05 12:35:00,73.64,73.69,73.61,73.67,75852.0,53.3882,53.4244,53.3664,53.4099,75852.0
2015-06-05 12:40:00,73.66,73.77,73.62,73.74,68107.0,53.4027,53.4824,53.3737,53.4607,68107.0
2015-06-05 12:45:00,73.73,73.79,73.73,73.78,32881.0,53.4534,53.4969,53.4534,53.4897,32881.0
2015-06-05 12:50:00,73.78,73.85,73.78,73.84,36138.0,53.4897,53.5404,53.4897,53.5332,36138.0
2015-06-05 12:55:00,73.83,73.85,73.8,73.83,47655.0,53.5259,53.5404,53.5042,53.5259,47655.0
2015-06-05 13:00:00,73.83,73.83,73.77,73.78,67096.0,53.5259,53.5259,53.4824,53.4897,67096.0
2015-06-05 13:05:00,73.78,73.81,73.75,73.81,55802.0,53.4897,53.5114,53.4679,53.5114,55802.0
2015-06-05 13:10:00,73.81,73.81,73.76,73.76,30173.0,53.5114,53.5114,53.4752,53.4752,30173.0
2015-06-05 13:15:00,73.77,73.77,73.68,73.69,200920.0,53.4824,53.4824,53.4172,53.4244,200920.0
2015-06-05 13:20:00,73.7,73.75,73.68,73.75,210403.0,53.4317,53.4679,53.4172,53.4679,210403.0
2015-06-05 13:25:00,73.75,73.85,73.74,73.83,227463.0,53.4679,53.5404,53.4607,53.5259,227463.0
2015-06-05 13:30:00,73.83,73.88,73.78,73.8,356678.0,53.5259,53.5622,53.4897,53.5042,356678.0
2015-06-05 13:35:00,73.81,73.83,73.8,73.83,41798.0,53.5114,53.5259,53.5042,53.5259,41798.0
2015-06-05 13:40:00,73.82,73.83,73.79,73.83,144226.0,53.5187,53.5259,53.4969,53.5259,144226.0
2015-06-05 13:45:00,73.82,73.89,73.82,73.86,193158.0,53.5187,53.5694,53.5187,53.5477,193158.0
2015-06-05 13:50:00,73.86,73.87,73.84,73.85,96918.0,53.5477,53.5549,53.5332,53.5404,96918.0
2015-06-05 13:55:00,73.85,73.89,73.85,73.88,91244.0,53.5404,53.5694,53.5404,53.5622,91244.0
2015-06-05 14:00:00,73.89,73.97,73.89,73.97,114486.0,53.5694,53.6274,53.5694,53.6274,114486.0
2015-06-05 14:05:00,73.96,74.05,73.96,74.02,193882.0,53.6202,53.6854,53.6202,53.6637,193882.0
2015-06-05 14:10:00,74.02,74.02,73.98,73.98,40145.0,53.6637,53.6637,53.6347,53.6347,40145.0
2015-06-05 14:15:00,73.99,73.99,73.96,73.96,51599.0,53.6419,53.6419,53.6202,53.6202,51599.0
2015-06-05 14:20:00,73.96,73.99,73.95,73.95,81002.0,53.6202,53.6419,53.6129,53.6129,81002.0
2015-06-05 14:25:00,73.95,73.96,73.81,73.82,100775.0,53.6129,53.6202,53.5114,53.5187,100775.0
2015-06-05 14:30:00,73.83,73.85,73.82,73.83,81623.0,53.5259,53.5404,53.5187,53.5259,81623.0
2015-06-05 14:35:00,73.83,73.86,73.83,73.84,81103.0,53.5259,53.5477,53.5259,53.5332,81103.0
2015-06-05 14:40:00,73.84,73.85,73.79,73.8,95628.0,53.5332,53.5404,53.4969,53.5042,95628.0
2015-06-05 14:45:00,73.8,73.84,73.78,73.82,96611.0,53.5042,53.5332,53.4897,53.5187,96611.0
2015-06-05 14:50:00,73.82,73.85,73.79,73.85,70799.0,53.5187,53.5404,53.4969,53.5404,70799.0
2015-06-05 14:55:00,73.84,73.85,73.76,73.77,73542.0,53.5332,53.5404,53.4752,53.4824,73542.0
2015-06-05 15:00:00,73.76,73.79,73.74,73.74,79815.0,53.4752,53.4969,53.4607,53.4607,79815.0
2015-06-05 15:05:00,73.75,73.77,73.73,73.74,94914.0,53.4679,53.4824,53.4534,53.4607,94914.0
2015-06-05 15:10:00,73.75,73.75,73.7,73.7,74748.0,53.4679,53.4679,53.4317,53.4317,74748.0
2015-06-05 15:15:00,73.7,73.71,73.64,73.64,79840.0,53.4317,53.4389,53.3882,53.3882,79840.0
2015-06-05 15:20:00,73.64,73.67,73.62,73.63,165220.0,53.3882,53.4099,53.3737,53.3809,165220.0
2015-06-05 15:25:00,73.64,73.64,73.59,73.62,201270.0,53.3882,53.3882,53.3519,53.3737,201270.0
2015-06-05 15:30:00,73.62,73.69,73.59,73.67,319992.0,53.3737,53.4244,53.3519,53.4099,319992.0
2015-06-05 15:35:00,73.66,73.66,73.56,73.57,242931.0,53.4027,53.4027,53.3302,53.3374,242931.0
2015-06-05 15:40:00,73.56,73.59,73.53,73.55,461549.0,53.3302,53.3519,53.3084,53.3229,461549.0
2015-06-05 15:45:00,73.55,73.57,73.54,73.56,208104.0,53.3229,53.3374,53.3157,53.3302,208104.0
2015-06-05 15:50:00,73.56,73.56,73.5,73.52,541960.0,53.3302,53.3302,53.2867,53.3012,541960.0
2015-06-05 15:55:00,73.53,73.58,73.44,73.49,2266882.0,53.3084,53.3447,53.2432,53.2794,2266882.0
2015-06-08 09:30:00,73.64,73.64,73.24,73.24,282203.0,53.3882,53.3882,53.0982,53.0982,282203.0
2015-06-08 09:35:00,73.24,73.4,73.24,73.36,153412.0,53.0982,53.2142,53.0982,53.1852,153412.0
2015-06-08 09:40:00,73.34,73.37,73.3,73.36,136717.0,53.1707,53.1924,53.1417,53.1852,136717.0
2015-06-08 09:45:00,73.35,73.47,73.35,73.45,131001.0,53.1779,53.2649,53.1779,53.2504,131001.0
2015-06-08 09:50:00,73.44,73.53,73.38,73.5,184651.0,53.2432,53.3084,53.1997,53.2867,184651.0
2015-06-08 09:55:00,73.5,73.52,73.48,73.51,53896.0,53.2867,53.3012,53.2722,53.2939,53896.0
2015-06-08 10:00:00,73.5,73.52,73.46,73.51,53018.0,53.2867,53.3012,53.2577,53.2939,53018.0
2015-06-08 10:05:00,73.5,73.54,73.48,73.52,94949.0,53.2867,53.3157,53.2722,53.3012,94949.0
2015-06-08 10:10:00,73.52,73.64,73.52,73.62,111555.0,53.3012,53.3882,53.3012,53.3737,111555.0
2015-06-08 10:15:00,73.61,73.71,73.6,73.63,195376.0,53.3664,53.4389,53.3592,53.3809,195376.0
2015-06-08 10:20:00,73.64,73.65,73.58,73.63,71993.0,53.3882,53.3954,53.3447,53.3809,71993.0
2015-06-08 10:25:00,73.63,73.63,73.57,73.62,56125.0,53.3809,53.3809,53.3374,53.3737,56125.0
2015-06-08 10:30:00,73.6,73.66,73.56,73.64,44400.0,53.3592,53.4027,53.3302,53.3882,44400.0
2015-06-08 10:35:00,73.64,73.65,73.58,73.6,54719.0,53.3882,53.3954,53.3447,53.3592,54719.0
2015-06-08 10:40:00,73.59,73.64,73.57,73.58,106281.0,53.3519,53.3882,53.3374,53.3447,106281.0
2015-06-08 10:45:00,73.58,73.66,73.56,73.66,42341.0,53.3447,53.4027,53.3302,53.4027,42341.0
2015-06-08 10:50:00,73.67,73.67,73.59,73.62,46010.0,53.4099,53.4099,53.3519,53.3737,46010.0
2015-06-08 10:55:00,73.62,73.63,73.56,73.56,93887.0,53.3737,53.3809,53.3302,53.3302,93887.0
2015-06-08 11:00:00,73.56,73.64,73.55,73.61,43474.0,53.3302,53.3882,53.3229,53.3664,43474.0
2015-06-08 11:05:00,73.6,73.63,73.54,73.62,101456.0,53.3592,53.3809,53.3157,53.3737,101456.0
2015-06-08 11:10:00,73.62,73.69,73.61,73.67,29259.0,53.3737,53.4244,53.3664,53.4099,29259.0
2015-06-08 11:15:00,73.66,73.7,73.64,73.68,35372.0,53.4027,53.4317,53.3882,53.4172,35372.0
2015-06-08 11:20:00,73.68,73.7,73.61,73.62,40753.0,53.4172,53.4317,53.3664,53.3737,40753.0
2015-06-08 11:25:00,73.61,73.62,73.5,73.52,43805.0,53.3664,53.3737,53.2867,53.3012,43805.0
2015-06-08 11:30:00,73.52,73.53,73.49,73.52,18094.0,53.3012,53.3084,53.2794,53.3012,18094.0
2015-06-08 11:35:00,73.53,73.57,73.52,73.56,63626.0,53.3084,53.3374,53.3012,53.3302,63626.0
2015-06-08 11:40:00,73.55,73.59,73.53,73.57,82044.0,53.3229,53.3519,53.3084,53.3374,82044.0
2015-06-08 11:45:00,73.57,73.59,73.54,73.54,90826.0,53.3374,53.3519,53.3157,53.3157,90826.0
2015-06-08 11:50:00,73.54,73.55,73.49,73.55,38485.0,53.3157,53.3229,53.2794,53.3229,38485.0
2015-06-08 11:55:00,73.55,73.59,73.53,73.53,35177.0,53.3229,53.3519,53.3084,53.3084,35177.0
2015-06-08 12:00:00,73.53,73.54,73.51,73.51,86846.0,53.3084,53.3157,53.2939,53.2939,86846.0
2015-06-08 12:05:00,73.51,73.52,73.5,73.52,56712.0,53.2939,53.3012,53.2867,53.3012,56712.0
2015-06-08 12:10:00,73.53,73.54,73.52,73.53,58526.0,53.3084,53.3157,53.3012,53.3084,58526.0
2015-06-08 12:15:00,73.54,73.59,73.53,73.57,63022.0,53.3157,53.3519,53.3084,53.3374,63022.0
2015-06-08 12:20:00,73.57,73.58,73.55,73.57,18766.0,53.3374,53.3447,53.3229,53.3374,18766.0
2015-06-08 12:25:00,73.57,73.62,73.56,73.61,43930.0,53.3374,53.3737,53.3302,53.3664,43930.0
2015-06-08 12:30:00,73.61,73.68,73.61,73.64,61296.0,53.3664,53.4172,53.3664,53.3882,61296.0
2015-06-08 12:35:00,73.65,73.66,73.63,73.64,21940.0,53.3954,53.4027,53.3809,53.3882,21940.0
2015-06-08 12:40:00,73.64,73.67,73.57,73.57,68958.0,53.3882,53.4099,53.3374,53.3374,68958.0
2015-06-08 12:45:00,73.56,73.57,73.53,73.55,24535.0,53.3302,53.3374,53.3084,53.3229,24535.0
2015-06-08 12:50:00,73.54,73.56,73.54,73.56,27888.0,53.3157,53.3302,53.3157,53.3302,27888.0
2015-06-08 12:55:00,73.55,73.58,73.53,73.54,58757.0,53.3229,53.3447,53.3084,53.3157,58757.0
2015-06-08 13:00:00,73.53,73.55,73.52,73.55,7347.0,53.3084,53.3229,53.3012,53.3229,7347.0
2015-06-08 13:05:00,73.54,73.55,73.54,73.55,11658.0,53.3157,53.3229,53.3157,53.3229,11658.0
2015-06-08 13:10:00,73.55,73.56,73.53,73.54,7795.0,53.3229,53.3302,53.3084,53.3157,7795.0
2015-06-08 13:15:00,73.55,73.56,73.51,73.53,19685.0,53.3229,53.3302,53.2939,53.3084,19685.0
2015-06-08 13:20:00,73.54,73.58,73.54,73.55,23305.0,53.3157,53.3447,53.3157,53.3229,23305.0
2015-06-08 13:25:00,73.54,73.58,73.54,73.58,12073.0,53.3157,53.3447,53.3157,53.3447,12073.0
2015-06-08 13:30:00,73.59,73.59,73.51,73.52,51208.0,53.3519,53.3519,53.2939,53.3012,51208.0
2015-06-08 13:35:00,73.52,73.52,73.5,73.52,35673.0,53.3012,53.3012,53.2867,53.3012,35673.0
2015-06-08 13:40:00,73.53,73.54,73.5,73.5,174076.0,53.3084,53.3157,53.2867,53.2867,174076.0
2015-06-08 13:45:00,73.51,73.56,73.5,73.55,39485.0,53.2939,53.3302,53.2867,53.3229,39485.0
2015-06-08 13:50:00,73.55,73.57,73.5,73.56,48722.0,53.3229,53.3374,53.2867,53.3302,48722.0
2015-06-08 13:55:00,73.55,73.58,73.54,73.55,22032.0,53.3229,53.3447,53.3157,53.3229,22032.0
2015-06-08 14:00:00,73.56,73.57,73.52,73.54,80757.0,53.3302,53.3374,53.3012,53.3157,80757.0
2015-06-08 14:05:00,73.53,73.55,73.52,73.53,34624.0,53.3084,53.3229,53.3012,53.3084,34624.0
2015-06-08 14:10:00,73.53,73.54,73.51,73.52,28021.0,53.3084,53.3157,53.2939,53.3012,28021.0
2015-06-08 14:15:00,73.52,73.53,73.49,73.52,19398.0,53.3012,53.3084,53.2794,53.3012,19398.0
2015-06-08 14:20:00,73.5,73.56,73.49,73.55,53426.0,53.2867,53.3302,53.2794,53.3229,53426.0
2015-06-08 14:25:00,73.56,73.59,73.54,73.58,53269.0,53.3302,53.3519,53.3157,53.3447,53269.0
2015-06-08 14:30:00,73.59,73.63,73.58,73.63,27709.0,53.3519,53.3809,53.3447,53.3809,27709.0
2015-06-08 14:35:00,73.64,73.67,73.62,73.63,46675.0,53.3882,53.4099,53.3737,53.3809,46675.0
2015-06-08 14:40:00,73.62,73.65,73.62,73.64,59603.0,53.3737,53.3954,53.3737,53.3882,59603.0
2015-06-08 14:45:00,73.64,73.64,73.6,73.62,32217.0,53.3882,53.3882,53.3592,53.3737,32217.0
2015-06-08 14:50:00,73.63,73.68,73.62,73.65,23770.0,53.3809,53.4172,53.3737,53.3954,23770.0
2015-06-08 14:55:00,73.65,73.66,73.63,73.64,22141.0,53.3954,53.4027,53.3809,53.3882,22141.0
2015-06-08 15:00:00,73.64,73.64,73.6,73.62,23081.0,53.3882,53.3882,53.3592,53.3737,23081.0
2015-06-08 15:05:00,73.61,73.64,73.58,73.63,24310.0,53.3664,53.3882,53.3447,53.3809,24310.0
2015-06-08 15:10:00,73.63,73.63,73.56,73.58,108383.0,53.3809,53.3809,53.3302,53.3447,108383.0
2015-06-08 15:15:00,73.58,73.59,73.54,73.54,72432.0,53.3447,53.3519,53.3157,53.3157,72432.0
2015-06-08 15:20:00,73.55,73.55,73.45,73.47,168635.0,53.3229,53.3229,53.2504,53.2649,168635.0
2015-06-08 15:25:00,73.47,73.5,73.44,73.48,289431.0,53.2649,53.2867,53.2432,53.2722,289431.0
2015-06-08 15:30:00,73.48,73.48,73.45,73.45,268661.0,53.2722,53.2722,53.2504,53.2504,268661.0
2015-06-08 15:35:00,73.46,73.46,73.41,73.42,185234.0,53.2577,53.2577,53.2214,53.2287,185234.0
2015-06-08 15:40:00,73.42,73.46,73.42,73.45,135780.0,53.2287,53.2577,53.2287,53.2504,135780.0
2015-06-08 15:45:00,73.44,73.44,73.38,73.4,300754.0,53.2432,53.2432,53.1997,53.2142,300754.0
2015-06-08 15:50:00,73.4,73.45,73.39,73.4,305200.0,53.2142,53.2504,53.2069,53.2142,305200.0
2015-06-08 15:55:00,73.4,73.41,73.33,73.33,451534.0,53.2142,53.2214,53.1634,53.1634,451534.0
2015-06-09 09:30:00,73.3,73.32,73.21,73.27,197010.0,53.1417,53.1562,53.0765,53.12,197010.0
2015-06-09 09:35:00,73.27,73.49,73.27,73.34,160799.0,53.12,53.2794,53.12,53.1707,160799.0
2015-06-09 09:40:00,73.32,73.42,73.31,73.41,94913.0,53.1562,53.2287,53.149,53.2214,94913.0
2015-06-09 09:45:00,73.41,73.42,73.32,73.33,109824.0,53.2214,53.2287,53.1562,53.1634,109824.0
2015-06-09 09:50:00,73.33,73.33,73.2,73.25,114971.0,53.1634,53.1634,53.0692,53.1055,114971.0
2015-06-09 09:55:00,73.26,73.26,73.17,73.2,93898.0,53.1127,53.1127,53.0475,53.0692,93898.0
2015-06-09 10:00:00,73.2,73.21,73.05,73.06,205347.0,53.0692,53.0765,52.9605,52.9677,205347.0
2015-06-09 10:05:00,73.06,73.1,73.01,73.09,127198.0,52.9677,52.9967,52.9315,52.9895,127198.0
2015-06-09 10:10:00,73.09,73.11,73.01,73.01,84869.0,52.9895,53.004,52.9315,52.9315,84869.0
2015-06-09 10:15:00,73.02,73.03,72.91,72.92,89848.0,52.9387,52.946,52.859,52.8662,89848.0
2015-06-09 10:20:00,72.92,72.97,72.9,72.92,168826.0,52.8662,52.9025,52.8517,52.8662,168826.0
2015-06-09 10:25:00,72.92,72.92,72.82,72.83,85483.0,52.8662,52.8662,52.7937,52.801,85483.0
2015-06-09 10:30:00,72.83,72.86,72.8,72.86,61862.0,52.801,52.8227,52.7792,52.8227,61862.0
2015-06-09 10:35:00,72.87,72.91,72.84,72.91,33629.0,52.83,52.859,52.8082,52.859,33629.0
2015-06-09 10:40:00,72.92,73.01,72.91,72.99,74610.0,52.8662,52.9315,52.859,52.917,74610.0
2015-06-09 10:45:00,72.99,72.99,72.95,72.95,44563.0,52.917,52.917,52.888,52.888,44563.0
2015-06-09 10:50:00,72.95,73.01,72.95,72.99,54684.0,52.888,52.9315,52.888,52.917,54684.0
2015-06-09 10:55:00,73.0,73.02,72.98,73.0,73155.0,52.9242,52.9387,52.9097,52.9242,73155.0
2015-06-09 11:00:00,73.01,73.1,73.01,73.08,97503.0,52.9315,52.9967,52.9315,52.9822,97503.0
2015-06-09 11:05:00,73.08,73.13,73.04,73.05,65975.0,52.9822,53.0185,52.9532,52.9605,65975.0
2015-06-09 11:10:00,73.05,73.11,73.04,73.1,56090.0,52.9605,53.004,52.9532,52.9967,56090.0
2015-06-09 11:15:00,73.1,73.1,73.05,73.06,70878.0,52.9967,52.9967,52.9605,52.9677,70878.0
2015-06-09 11:20:00,73.05,73.06,73.0,73.01,45857.0,52.9605,52.9677,52.9242,52.9315,45857.0
2015-06-09 11:25:00,73.02,73.08,73.0,73.02,120812.0,52.9387,52.9822,52.9242,52.9387,120812.0
2015-06-09 11:30:00,73.02,73.1,73.02,73.07,30205.0,52.9387,52.9967,52.9387,52.975,30205.0
2015-06-09 11:35:00,73.07,73.07,73.04,73.05,34011.0,52.975,52.975,52.9532,52.9605,34011.0
2015-06-09 11:40:00,73.05,73.09,73.04,73.08,40457.0,52.9605,52.9895,52.9532,52.9822,40457.0
2015-06-09 11:45:00,73.08,73.13,73.07,73.11,40652.0,52.9822,53.0185,52.975,53.004,40652.0
2015-06-09 11:50:00,73.11,73.17,73.11,73.15,58966.0,53.004,53.0475,53.004,53.033,58966.0
2015-06-09 11:55:00,73.15,73.19,73.11,73.19,86723.0,53.033,53.062,53.004,53.062,86723.0
2015-06-09 12:00:00,73.19,73.24,73.18,73.24,59214.0,53.062,53.0982,53.0547,53.0982,59214.0
2015-06-09 12:05:00,73.24,73.3,73.24,73.29,40703.0,53.0982,53.1417,53.0982,53.1345,40703.0
2015-06-09 12:10:00,73.29,73.31,73.25,73.31,64317.0,53.1345,53.149,53.1055,53.149,64317.0
2015-06-09 12:15:00,73.32,73.33,73.21,73.21,130925.0,53.1562,53.1634,53.0765,53.0765,130925.0
2015-06-09 12:20:00,73.21,73.21,73.18,73.2,22789.0,53.0765,53.0765,53.0547,53.0692,22789.0
2015-06-09 12:25:00,73.2,73.21,73.17,73.17,14990.0,53.0692,53.0765,53.0475,53.0475,14990.0
2015-06-09 12:30:00,73.18,73.19,73.11,73.11,27709.0,53.0547,53.062,53.004,53.004,27709.0
2015-06-09 12:35:00,73.11,73.11,73.07,73.08,12166.0,53.004,53.004,52.975,52.9822,12166.0
2015-06-09 12:40:00,73.08,73.1,73.06,73.08,29986.0,52.9822,52.9967,52.9677,52.9822,29986.0
2015-06-09 12:45:00,73.07,73.1,73.06,73.1,20116.0,52.975,52.9967,52.9677,52.9967,20116.0
2015-06-09 12:50:00,73.1,73.15,73.09,73.15,48824.0,52.9967,53.033,52.9895,53.033,48824.0
2015-06-09 12:55:00,73.16,73.16,73.13,73.15,20320.0,53.0402,53.0402,53.0185,53.033,20320.0
2015-06-09 13:00:00,73.15,73.22,73.14,73.19,30997.0,53.033,53.0837,53.0257,53.062,30997.0
2015-06-09 13:05:00,73.19,73.21,73.17,73.19,31342.0,53.062,53.0765,53.0475,53.062,31342.0
2015-06-09 13:10:00,73.19,73.2,73.12,73.13,17555.0,53.062,53.0692,53.0112,53.0185,17555.0
2015-06-09 13:15:00,73.12,73.13,73.09,73.09,12627.0,53.0112,53.0185,52.9895,52.9895,12627.0
2015-06-09 13:20:00,73.09,73.14,73.09,73.11,42145.0,52.9895,53.0257,52.9895,53.004,42145.0
2015-06-09 13:25:00,73.1,73.1,73.07,73.08,15129.0,52.9967,52.9967,52.975,52.9822,15129.0
2015-06-09 13:30:00,73.08,73.1,73.06,73.07,11850.0,52.9822,52.9967,52.9677,52.975,11850.0
2015-06-09 13:35:00,73.07,73.08,73.05,73.05,17606.0,52.975,52.9822,52.9605,52.9605,17606.0
2015-06-09 13:40:00,73.06,73.06,73.0,73.01,15481.0,52.9677,52.9677,52.9242,52.9315,15481.0
2015-06-09 13:45:00,73.0,73.03,72.99,73.02,18188.0,52.9242,52.946,52.917,52.9387,18188.0
2015-06-09 13:50:00,73.03,73.03,72.98,72.99,23812.0,52.946,52.946,52.9097,52.917,23812.0
2015-06-09 13:55:00,72.98,72.99,72.96,72.97,20709.0,52.9097,52.917,52.8952,52.9025,20709.0
2015-06-09 14:00:00,72.98,72.98,72.93,72.96,47526.0,52.9097,52.9097,52.8735,52.8952,47526.0
2015-06-09 14:05:00,72.96,73.02,72.94,73.01,59185.0,52.8952,52.9387,52.8807,52.9315,59185.0
2015-06-09 14:10:00,73.01,73.06,72.99,73.0,187866.0,52.9315,52.9677,52.917,52.9242,187866.0
2015-06-09 14:15:00,73.0,73.01,72.96,72.96,122065.0,52.9242,52.9315,52.8952,52.8952,122065.0
2015-06-09 14:20:00,72.95,72.98,72.95,72.98,165466.0,52.888,52.9097,52.888,52.9097,165466.0
2015-06-09 14:25:00,72.98,73.06,72.97,73.05,134162.0,52.9097,52.9677,52.9025,52.9605,134162.0
2015-06-09 14:30:00,73.05,73.11,73.05,73.1,118773.0,52.9605,53.004,52.9605,52.9967,118773.0
2015-06-09 14:35:00,73.1,73.16,73.09,73.14,105528.0,52.9967,53.0402,52.9895,53.0257,105528.0
2015-06-09 14:40:00,73.14,73.14,73.08,73.09,92064.0,53.0257,53.0257,52.9822,52.9895,92064.0
2015-06-09 14:45:00,73.1,73.11,73.06,73.07,138793.0,52.9967,53.004,52.9677,52.975,138793.0
2015-06-09 14:50:00,73.06,73.09,73.03,73.04,108628.0,52.9677,52.9895,52.946,52.9532,108628.0
2015-06-09 14:55:00,73.03,73.06,73.02,73.04,119051.0,52.946,52.9677,52.9387,52.9532,119051.0
2015-06-09 15:00:00,73.03,73.03,72.96,72.97,47348.0,52.946,52.946,52.8952,52.9025,47348.0
2015-06-09 15:05:00,72.97,72.98,72.92,72.92,38246.0,52.9025,52.9097,52.8662,52.8662,38246.0
2015-06-09 15:10:00,72.93,72.94,72.9,72.92,25853.0,52.8735,52.8807,52.8517,52.8662,25853.0
2015-06-09 15:15:00,72.91,72.94,72.87,72.89,34867.0,52.859,52.8807,52.83,52.8445,34867.0
2015-06-09 15:20:00,72.88,72.89,72.83,72.84,64355.0,52.8372,52.8445,52.801,52.8082,64355.0
2015-06-09 15:25:00,72.84,72.84,72.78,72.79,69932.0,52.8082,52.8082,52.7647,52.772,69932.0
2015-06-09 15:30:00,72.8,72.81,72.75,72.77,191258.0,52.7792,52.7865,52.743,52.7575,191258.0
2015-06-09 15:35:00,72.77,72.81,72.75,72.8,123113.0,52.7575,52.7865,52.743,52.7792,123113.0
2015-06-09 15:40:00,72.8,72.82,72.74,72.75,120692.0,52.7792,52.7937,52.7357,52.743,120692.0
2015-06-09 15:45:00,72.75,72.79,72.74,72.77,84235.0,52.743,52.772,52.7357,52.7575,84235.0
2015-06-09 15:50:00,72.77,72.8,72.76,72.76,322819.0,52.7575,52.7792,52.7502,52.7502,322819.0
2015-06-09 15:55:00,72.76,72.93,72.75,72.82,581006.0,52.7502,52.8735,52.743,52.7937,581006.0
2015-06-10 09:30:00,72.7,73.02,72.67,72.98,329829.0,52.7067,52.9387,52.685,52.9097,329829.0
2015-06-10 09:35:00,72.98,73.02,72.88,72.98,111588.0,52.9097,52.9387,52.8372,52.9097,111588.0
2015-06-10 09:40:00,72.97,73.01,72.87,72.88,234980.0,52.9025,52.9315,52.83,52.8372,234980.0
2015-06-10 09:45:00,72.88,72.92,72.83,72.86,347084.0,52.8372,52.8662,52.801,52.8227,347084.0
2015-06-10 09:50:00,72.86,72.89,72.77,72.78,276705.0,52.8227,52.8445,52.7575,52.7647,276705.0
2015-06-10 09:55:00,72.78,72.84,72.77,72.82,99494.0,52.7647,52.8082,52.7575,52.7937,99494.0
2015-06-10 10:00:00,72.83,72.92,72.83,72.91,176037.0,52.801,52.8662,52.801,52.859,176037.0
2015-06-10 10:05:00,72.91,73.0,72.88,72.99,108046.0,52.859,52.9242,52.8372,52.917,108046.0
2015-06-10 10:10:00,72.98,72.98,72.88,72.91,65424.0,52.9097,52.9097,52.8372,52.859,65424.0
2015-06-10 10:15:00,72.92,72.95,72.9,72.92,56400.0,52.8662,52.888,52.8517,52.8662,56400.0
2015-06-10 10:20:00,72.92,72.95,72.82,72.83,169761.0,52.8662,52.888,52.7937,52.801,169761.0
2015-06-10 10:25:00,72.82,72.88,72.82,72.86,149474.0,52.7937,52.8372,52.7937,52.8227,149474.0
2015-06-10 10:30:00,72.86,72.97,72.83,72.97,116501.0,52.8227,52.9025,52.801,52.9025,116501.0
2015-06-10 10:35:00,72.97,73.07,72.97,73.06,94741.0,52.9025,52.975,52.9025,52.9677,94741.0
2015-06-10 10:40:00,73.06,73.11,73.05,73.09,90085.0,52.9677,53.004,52.9605,52.9895,90085.0
2015-06-10 10:45:00,73.09,73.16,73.08,73.16,109725.0,52.9895,53.0402,52.9822,53.0402,109725.0
2015-06-10 10:50:00,73.16,73.29,73.15,73.28,216768.0,53.0402,53.1345,53.033,53.1272,216768.0
2015-06-10 10:55:00,73.28,73.33,73.22,73.23,143888.0,53.1272,53.1634,53.0837,53.091,143888.0
2015-06-10 11:00:00,73.23,73.34,73.23,73.33,75460.0,53.091,53.1707,53.091,53.1634,75460.0
2015-06-10 11:05:00,73.34,73.41,73.33,73.35,114059.0,53.1707,53.2214,53.1634,53.1779,114059.0
2015-06-10 11:10:00,73.36,73.65,73.35,73.55,172781.0,53.1852,53.3954,53.1779,53.3229,172781.0
2015-06-10 11:15:00,73.55,73.6,73.47,73.48,75963.0,53.3229,53.3592,53.2649,53.2722,75963.0
2015-06-10 11:20:00,73.47,73.48,73.4,73.46,96291.0,53.2649,53.2722,53.2142,53.2577,96291.0
2015-06-10 11:25:00,73.46,73.5,73.43,73.5,63524.0,53.2577,53.2867,53.2359,53.2867,63524.0
2015-06-10 11:30:00,73.5,73.55,73.49,73.53,78817.0,53.2867,53.3229,53.2794,53.3084,78817.0
2015-06-10 11:35:00,73.54,73.54,73.47,73.53,136531.0,53.3157,53.3157,53.2649,53.3084,136531.0
2015-06-10 11:40:00,73.54,73.58,73.52,73.53,88417.0,53.3157,53.3447,53.3012,53.3084,88417.0
2015-06-10 11:45:00,73.52,73.53,73.46,73.49,91903.0,53.3012,53.3084,53.2577,53.2794,91903.0
2015-06-10 11:50:00,73.48,73.51,73.43,73.5,144484.0,53.2722,53.2939,53.2359,53.2867,144484.0
2015-06-10 11:55:00,73.5,73.51,73.43,73.43,185875.0,53.2867,53.2939,53.2359,53.2359,185875.0
2015-06-10 12:00:00,73.45,73.53,73.44,73.53,106006.0,53.2504,53.3084,53.2432,53.3084,106006.0
2015-06-10 12:05:00,73.53,73.6,73.53,73.56,132811.0,53.3084,53.3592,53.3084,53.3302,132811.0
2015-06-10 12:10:00,73.56,73.59,73.53,73.58,87349.0,53.3302,53.3519,53.3084,53.3447,87349.0
2015-06-10 12:15:00,73.58,73.6,73.54,73.59,47062.0,53.3447,53.3592,53.3157,53.3519,47062.0
2015-06-10 12:20:00,73.6,73.69,73.6,73.68,201600.0,53.3592,53.4244,53.3592,53.4172,201600.0
2015-06-10 12:25:00,73.69,73.75,73.68,73.73,199001.0,53.4244,53.4679,53.4172,53.4534,199001.0
2015-06-10 12:30:00,73.73,73.76,73.71,73.75,64716.0,53.4534,53.4752,53.4389,53.4679,64716.0
2015-06-10 12:35:00,73.75,73.76,73.7,73.71,59282.0,53.4679,53.4752,53.4317,53.4389,59282.0
2015-06-10 12:40:00,73.71,73.75,73.7,73.75,81579.0,53.4389,53.4679,53.4317,53.4679,81579.0
2015-06-10 12:45:00,73.75,73.77,73.74,73.75,72530.0,53.4679,53.4824,53.4607,53.4679,72530.0
2015-06-10 12:50:00,73.75,73.79,73.75,73.78,38278.0,53.4679,53.4969,53.4679,53.4897,38278.0
2015-06-10 12:55:00,73.78,73.78,73.74,73.75,54098.0,53.4897,53.4897,53.4607,53.4679,54098.0
2015-06-10 13:00:00,73.74,73.84,73.74,73.83,304280.0,53.4607,53.5332,53.4607,53.5259,304280.0
2015-06-10 13:05:00,73.84,73.91,73.78,73.9,443541.0,53.5332,53.5839,53.4897,53.5767,443541.0
2015-06-10 13:10:00,73.9,73.95,73.86,73.94,199250.0,53.5767,53.6129,53.5477,53.6057,199250.0
2015-06-10 13:15:00,73.93,73.93,73.82,73.83,244314.0,53.5984,53.5984,53.5187,53.5259,244314.0
2015-06-10 13:20:00,73.83,73.84,73.77,73.79,198912.0,53.5259,53.5332,53.4824,53.4969,198912.0
2015-06-10 13:25:00,73.79,73.79,73.71,73.72,78246.0,53.4969,53.4969,53.4389,53.4462,78246.0
2015-06-10 13:30:00,73.72,73.74,73.67,73.74,43957.0,53.4462,53.4607,53.4099,53.4607,43957.0
2015-06-10 13:35:00,73.74,73.82,73.74,73.77,66892.0,53.4607,53.5187,53.4607,53.4824,66892.0
2015-06-10 13:40:00,73.77,73.79,73.75,73.76,24750.0,53.4824,53.4969,53.4679,53.4752,24750.0
2015-06-10 13:45:00,73.76,73.79,73.72,73.76,53886.0,53.4752,53.4969,53.4462,53.4752,53886.0
2015-06-10 13:50:00,73.76,73.77,73.72,73.74,18500.0,53.4752,53.4824,53.4462,53.4607,18500.0
2015-06-10 13:55:00,73.74,73.75,73.71,73.72,35759.0,53.4607,53.4679,53.4389,53.4462,35759.0
2015-06-10 14:00:00,73.72,73.86,73.71,73.86,92798.0,53.4462,53.5477,53.4389,53.5477,92798.0
2015-06-10 14:05:00,73.86,73.86,73.78,73.78,33676.0,53.5477,53.5477,53.4897,53.4897,33676.0
2015-06-10 14:10:00,73.78,73.82,73.78,73.81,24713.0,53.4897,53.5187,53.4897,53.5114,24713.0
2015-06-10 14:15:00,73.81,73.84,73.8,73.83,25807.0,53.5114,53.5332,53.5042,53.5259,25807.0
2015-06-10 14:20:00,73.83,73.85,73.81,73.84,27084.0,53.5259,53.5404,53.5114,53.5332,27084.0
2015-06-10 14:25:00,73.84,73.84,73.76,73.76,27779.0,53.5332,53.5332,53.4752,53.4752,27779.0
2015-06-10 14:30:00,73.76,73.78,73.7,73.7,35345.0,53.4752,53.4897,53.4317,53.4317,35345.0
2015-06-10 14:35:00,73.7,73.73,73.64,73.64,42140.0,53.4317,53.4534,53.3882,53.3882,42140.0
2015-06-10 14:40:00,73.65,73.71,73.65,73.7,51799.0,53.3954,53.4389,53.3954,53.4317,51799.0
2015-06-10 14:45:00,73.7,73.71,73.6,73.61,106722.0,53.4317,53.4389,53.3592,53.3664,106722.0
2015-06-10 14:50:00,73.61,73.61,73.56,73.56,120682.0,53.3664,53.3664,53.3302,53.3302,120682.0
2015-06-10 14:55:00,73.56,73.58,73.53,73.54,98283.0,53.3302,53.3447,53.3084,53.3157,98283.0
2015-06-10 15:00:00,73.54,73.61,73.54,73.59,41215.0,53.3157,53.3664,53.3157,53.3519,41215.0
2015-06-10 15:05:00,73.59,73.61,73.49,73.5,278406.0,53.3519,53.3664,53.2794,53.2867,278406.0
2015-06-10 15:10:00,73.5,73.52,73.43,73.45,295952.0,53.2867,53.3012,53.2359,53.2504,295952.0
2015-06-10 15:15:00,73.45,73.49,73.41,73.49,155083.0,53.2504,53.2794,53.2214,53.2794,155083.0
2015-06-10 15:20:00,73.49,73.54,73.48,73.48,73461.0,53.2794,53.3157,53.2722,53.2722,73461.0
2015-06-10 15:25:00,73.48,73.49,73.45,73.46,52611.0,53.2722,53.2794,53.2504,53.2577,52611.0
2015-06-10 15:30:00,73.46,73.49,73.44,73.47,195319.0,53.2577,53.2794,53.2432,53.2649,195319.0
2015-06-10 15:35:00,73.47,73.47,73.39,73.39,188069.0,53.2649,53.2649,53.2069,53.2069,188069.0
2015-06-10 15:40:00,73.39,73.45,73.35,73.45,265725.0,53.2069,53.2504,53.1779,53.2504,265725.0
2015-06-10 15:45:00,73.45,73.47,73.43,73.46,391303.0,53.2504,53.2649,53.2359,53.2577,391303.0
2015-06-10 15:50:00,73.46,73.46,73.38,73.38,302480.0,53.2577,53.2577,53.1997,53.1997,302480.0
2015-06-10 15:55:00,73.39,73.39,73.33,73.34,833213.0,53.2069,53.2069,53.1634,53.1707,833213.0
2015-06-11 09:30:00,73.9,73.9,73.71,73.73,158929.0,53.5767,53.5767,53.4389,53.4534,158929.0
2015-06-11 09:35:00,73.71,73.86,73.67,73.75,111447.0,53.4389,53.5477,53.4099,53.4679,111447.0
2015-06-11 09:40:00,73.74,73.82,73.7,73.8,182501.0,53.4607,53.5187,53.4317,53.5042,182501.0
2015-06-11 09:45:00,73.8,73.94,73.79,73.87,124499.0,53.5042,53.6057,53.4969,53.5549,124499.0
2015-06-11 09:50:00,73.88,73.91,73.83,73.84,64745.0,53.5622,53.5839,53.5259,53.5332,64745.0
2015-06-11 09:55:00,73.83,73.92,73.83,73.91,96943.0,53.5259,53.5912,53.5259,53.5839,96943.0
2015-06-11 10:00:00,73.91,74.0,73.85,73.99,71334.0,53.5839,53.6492,53.5404,53.6419,71334.0
2015-06-11 10:05:00,73.99,74.0,73.86,73.9,134295.0,53.6419,53.6492,53.5477,53.5767,134295.0
2015-06-11 10:10:00,73.91,73.97,73.91,73.95,117489.0,53.5839,53.6274,53.5839,53.6129,117489.0
2015-06-11 10:15:00,73.95,74.05,73.95,74.01,103622.0,53.6129,53.6854,53.6129,53.6564,103622.0
2015-06-11 10:20:00,74.01,74.09,74.0,74.07,136374.0,53.6564,53.7144,53.6492,53.6999,136374.0
2015-06-11 10:25:00,74.08,74.08,73.96,73.96,132599.0,53.7072,53.7072,53.6202,53.6202,132599.0
2015-06-11 10:30:00,73.96,73.96,73.86,73.91,105069.0,53.6202,53.6202,53.5477,53.5839,105069.0
2015-06-11 10:35:00,73.9,73.94,73.82,73.86,51935.0,53.5767,53.6057,53.5187,53.5477,51935.0
2015-06-11 10:40:00,73.85,73.9,73.83,73.83,38405.0,53.5404,53.5767,53.5259,53.5259,38405.0
2015-06-11 10:45:00,73.84,73.86,73.76,73.86,42307.0,53.5332,53.5477,53.4752,53.5477,42307.0
2015-06-11 10:50:00,73.85,73.86,73.81,73.82,58456.0,53.5404,53.5477,53.5114,53.5187,58456.0
2015-06-11 10:55:00,73.83,73.88,73.8,73.81,31401.0,53.5259,53.5622,53.5042,53.5114,31401.0
2015-06-11 11:00:00,73.81,73.84,73.79,73.79,76033.0,53.5114,53.5332,53.4969,53.4969,76033.0
2015-06-11 11:05:00,73.79,73.81,73.75,73.8,20934.0,53.4969,53.5114,53.4679,53.5042,20934.0
2015-06-11 11:10:00,73.8,73.85,73.79,73.83,19514.0,53.5042,53.5404,53.4969,53.5259,19514.0
2015-06-11 11:15:00,73.83,73.86,73.8,73.82,31780.0,53.5259,53.5477,53.5042,53.5187,31780.0
2015-06-11 11:20:00,73.81,73.81,73.75,73.76,23232.0,53.5114,53.5114,53.4679,53.4752,23232.0
2015-06-11 11:25:00,73.76,73.8,73.73,73.8,23746.0,53.4752,53.5042,53.4534,53.5042,23746.0
2015-06-11 11:30:00,73.79,73.83,73.78,73.83,24400.0,53.4969,53.5259,53.4897,53.5259,24400.0
2015-06-11 11:35:00,73.83,73.86,73.82,73.85,69699.0,53.5259,53.5477,53.5187,53.5404,69699.0
2015-06-11 11:40:00,73.84,73.94,73.84,73.93,145574.0,53.5332,53.6057,53.5332,53.5984,145574.0
2015-06-11 11:45:00,73.93,73.94,73.89,73.9,65841.0,53.5984,53.6057,53.5694,53.5767,65841.0
2015-06-11 11:50:00,73.91,73.91,73.87,73.9,153693.0,53.5839,53.5839,53.5549,53.5767,153693.0
2015-06-11 11:55:00,73.89,73.93,73.81,73.81,33096.0,53.5694,53.5984,53.5114,53.5114,33096.0
2015-06-11 12:00:00,73.83,73.9,73.82,73.89,106295.0,53.5259,53.5767,53.5187,53.5694,106295.0
2015-06-11 12:05:00,73.9,73.93,73.87,73.91,93521.0,53.5767,53.5984,53.5549,53.5839,93521.0
2015-06-11 12:10:00,73.91,73.94,73.89,73.91,41538.0,53.5839,53.6057,53.5694,53.5839,41538.0
2015-06-11 12:15:00,73.91,73.94,73.87,73.87,37555.0,53.5839,53.6057,53.5549,53.5549,37555.0
2015-06-11 12:20:00,73.87,73.88,73.78,73.78,73213.0,53.5549,53.5622,53.4897,53.4897,73213.0
2015-06-11 12:25:00,73.78,73.82,73.76,73.76,62029.0,53.4897,53.5187,53.4752,53.4752,62029.0
2015-06-11 12:30:00,73.76,73.77,73.74,73.76,25984.0,53.4752,53.4824,53.4607,53.4752,25984.0
2015-06-11 12:35:00,73.76,73.81,73.74,73.8,135931.0,53.4752,53.5114,53.4607,53.5042,135931.0
2015-06-11 12:40:00,73.8,73.9,73.8,73.9,83532.0,53.5042,53.5767,53.5042,53.5767,83532.0
2015-06-11 12:45:00,73.91,73.91,73.86,73.87,22120.0,53.5839,53.5839,53.5477,53.5549,22120.0
2015-06-11 12:50:00,73.87,73.95,73.87,73.95,36082.0,53.5549,53.6129,53.5549,53.6129,36082.0
2015-06-11 12:55:00,73.95,74.0,73.93,73.96,41204.0,53.6129,53.6492,53.5984,53.6202,41204.0
2015-06-11 13:00:00,73.97,73.99,73.94,73.98,34944.0,53.6274,53.6419,53.6057,53.6347,34944.0
2015-06-11 13:05:00,73.97,73.98,73.89,73.9,59783.0,53.6274,53.6347,53.5694,53.5767,59783.0
2015-06-11 13:10:00,73.89,73.91,73.88,73.91,68491.0,53.5694,53.5839,53.5622,53.5839,68491.0
2015-06-11 13:15:00,73.91,73.93,73.88,73.91,65455.0,53.5839,53.5984,53.5622,53.5839,65455.0
2015-06-11 13:20:00,73.91,73.92,73.88,73.89,12219.0,53.5839,53.5912,53.5622,53.5694,12219.0
2015-06-11 13:25:00,73.89,73.94,73.88,73.92,28329.0,53.5694,53.6057,53.5622,53.5912,28329.0
2015-06-11 13:30:00,73.94,73.99,73.94,73.98,110537.0,53.6057,53.6419,53.6057,53.6347,110537.0
2015-06-11 13:35:00,73.99,74.03,73.95,73.95,185631.0,53.6419,53.6709,53.6129,53.6129,185631.0
2015-06-11 13:40:00,73.94,73.98,73.93,73.96,75222.0,53.6057,53.6347,53.5984,53.6202,75222.0
2015-06-11 13:45:00,73.95,74.01,73.95,73.99,28488.0,53.6129,53.6564,53.6129,53.6419,28488.0
2015-06-11 13:50:00,73.99,74.02,73.93,73.96,52816.0,53.6419,53.6637,53.5984,53.6202,52816.0
2015-06-11 13:55:00,73.97,73.97,73.94,73.97,10160.0,53.6274,53.6274,53.6057,53.6274,10160.0
2015-06-11 14:00:00,73.97,74.0,73.96,73.96,39408.0,53.6274,53.6492,53.6202,53.6202,39408.0
2015-06-11 14:05:00,73.97,74.03,73.97,74.01,53900.0,53.6274,53.6709,53.6274,53.6564,53900.0
2015-06-11 14:10:00,74.01,74.02,73.96,73.96,21722.0,53.6564,53.6637,53.6202,53.6202,21722.0
2015-06-11 14:15:00,73.97,73.99,73.93,73.94,46413.0,53.6274,53.6419,53.5984,53.6057,46413.0
2015-06-11 14:20:00,73.93,73.97,73.93,73.97,43045.0,53.5984,53.6274,53.5984,53.6274,43045.0
2015-06-11 14:25:00,73.96,74.0,73.96,74.0,65491.0,53.6202,53.6492,53.6202,53.6492,65491.0
2015-06-11 14:30:00,73.99,74.0,73.94,73.94,35421.0,53.6419,53.6492,53.6057,53.6057,35421.0
2015-06-11 14:35:00,73.94,73.96,73.91,73.92,38462.0,53.6057,53.6202,53.5839,53.5912,38462.0
2015-06-11 14:40:00,73.92,73.94,73.89,73.92,115717.0,53.5912,53.6057,53.5694,53.5912,115717.0
2015-06-11 14:45:00,73.92,73.93,73.88,73.89,36273.0,53.5912,53.5984,53.5622,53.5694,36273.0
2015-06-11 14:50:00,73.89,73.89,73.81,73.83,41646.0,53.5694,53.5694,53.5114,53.5259,41646.0
2015-06-11 14:55:00,73.83,73.91,73.82,73.9,22651.0,53.5259,53.5839,53.5187,53.5767,22651.0
2015-06-11 15:00:00,73.89,73.9,73.87,73.9,40210.0,53.5694,53.5767,53.5549,53.5767,40210.0
2015-06-11 15:05:00,73.89,73.93,73.87,73.89,92734.0,53.5694,53.5984,53.5549,53.5694,92734.0
2015-06-11 15:10:00,73.88,73.91,73.86,73.9,47090.0,53.5622,53.5839,53.5477,53.5767,47090.0
2015-06-11 15:15:00,73.9,73.92,73.88,73.89,65836.0,53.5767,53.5912,53.5622,53.5694,65836.0
2015-06-11 15:20:00,73.9,73.9,73.87,73.89,56231.0,53.5767,53.5767,53.5549,53.5694,56231.0
2015-06-11 15:25:00,73.88,73.89,73.87,73.88,56595.0,53.5622,53.5694,53.5549,53.5622,56595.0
2015-06-11 15:30:00,73.89,73.91,73.87,73.88,148830.0,53.5694,53.5839,53.5549,53.5622,148830.0
2015-06-11 15:35:00,73.88,73.88,73.82,73.85,199028.0,53.5622,53.5622,53.5187,53.5404,199028.0
2015-06-11 15:40:00,73.85,73.9,73.85,73.87,221140.0,53.5404,53.5767,53.5404,53.5549,221140.0
2015-06-11 15:45:00,73.87,73.9,73.86,73.88,180671.0,53.5549,53.5767,53.5477,53.5622,180671.0
2015-06-11 15:50:00,73.88,73.9,73.87,73.9,206320.0,53.5622,53.5767,53.5549,53.5767,206320.0
2015-06-11 15:55:00,73.9,73.92,73.84,73.91,1362296.0,53.5767,53.5912,53.5332,53.5839,1362296.0
2015-06-12 09:30:00,73.79,74.05,73.66,73.98,195559.0,53.4969,53.6854,53.4027,53.6347,195559.0
2015-06-12 09:35:00,74.0,74.01,73.71,73.71,101267.0,53.6492,53.6564,53.4389,53.4389,101267.0
2015-06-12 09:40:00,73.71,73.95,73.63,73.82,258273.0,53.4389,53.6129,53.3809,53.5187,258273.0
2015-06-12 09:45:00,73.83,73.89,73.74,73.76,106575.0,53.5259,53.5694,53.4607,53.4752,106575.0
2015-06-12 09:50:00,73.75,73.85,73.71,73.78,81713.0,53.4679,53.5404,53.4389,53.4897,81713.0
2015-06-12 09:55:00,73.78,73.87,73.75,73.87,137280.0,53.4897,53.5549,53.4679,53.5549,137280.0
2015-06-12 10:00:00,73.86,73.86,73.78,73.81,67311.0,53.5477,53.5477,53.4897,53.5114,67311.0
2015-06-12 10:05:00,73.81,73.91,73.81,73.87,110285.0,53.5114,53.5839,53.5114,53.5549,110285.0
2015-06-12 10:10:00,73.87,73.91,73.81,73.87,62477.0,53.5549,53.5839,53.5114,53.5549,62477.0
2015-06-12 10:15:00,73.87,73.9,73.82,73.86,108927.0,53.5549,53.5767,53.5187,53.5477,108927.0
2015-06-12 10:20:00,73.86,73.95,73.81,73.94,66906.0,53.5477,53.6129,53.5114,53.6057,66906.0
2015-06-12 10:25:00,73.94,74.02,73.94,73.95,61734.0,53.6057,53.6637,53.6057,53.6129,61734.0
2015-06-12 10:30:00,73.95,73.98,73.89,73.9,63626.0,53.6129,53.6347,53.5694,53.5767,63626.0
2015-06-12 10:35:00,73.9,73.92,73.85,73.92,19303.0,53.5767,53.5912,53.5404,53.5912,19303.0
2015-06-12 10:40:00,73.92,73.96,73.89,73.96,43379.0,53.5912,53.6202,53.5694,53.6202,43379.0
2015-06-12 10:45:00,73.95,73.97,73.93,73.97,35594.0,53.6129,53.6274,53.5984,53.6274,35594.0
2015-06-12 10:50:00,73.98,74.03,73.97,74.01,22125.0,53.6347,53.6709,53.6274,53.6564,22125.0
2015-06-12 10:55:00,74.0,74.01,73.9,73.93,32551.0,53.6492,53.6564,53.5767,53.5984,32551.0
2015-06-12 11:00:00,73.93,73.95,73.91,73.95,22666.0,53.5984,53.6129,53.5839,53.6129,22666.0
2015-06-12 11:05:00,73.96,73.96,73.94,73.95,7239.0,53.6202,53.6202,53.6057,53.6129,7239.0
2015-06-12 11:10:00,73.95,74.02,73.91,73.99,48611.0,53.6129,53.6637,53.5839,53.6419,48611.0
2015-06-12 11:15:00,73.99,74.0,73.93,73.95,27164.0,53.6419,53.6492,53.5984,53.6129,27164.0
2015-06-12 11:20:00,73.95,73.98,73.94,73.98,45008.0,53.6129,53.6347,53.6057,53.6347,45008.0
2015-06-12 11:25:00,73.98,74.07,73.97,74.03,85989.0,53.6347,53.6999,53.6274,53.6709,85989.0
2015-06-12 11:30:00,74.02,74.04,73.97,73.98,60923.0,53.6637,53.6782,53.6274,53.6347,60923.0
2015-06-12 11:35:00,73.98,74.08,73.96,74.06,157886.0,53.6347,53.7072,53.6202,53.6927,157886.0
2015-06-12 11:40:00,74.05,74.06,73.98,74.03,48254.0,53.6854,53.6927,53.6347,53.6709,48254.0
2015-06-12 11:45:00,74.03,74.04,73.96,73.98,90873.0,53.6709,53.6782,53.6202,53.6347,90873.0
2015-06-12 11:50:00,73.98,74.0,73.96,74.0,34447.0,53.6347,53.6492,53.6202,53.6492,34447.0
2015-06-12 11:55:00,73.99,74.0,73.92,73.93,52664.0,53.6419,53.6492,53.5912,53.5984,52664.0
2015-06-12 12:00:00,73.93,73.95,73.9,73.92,73684.0,53.5984,53.6129,53.5767,53.5912,73684.0
2015-06-12 12:05:00,73.92,73.92,73.87,73.88,16631.0,53.5912,53.5912,53.5549,53.5622,16631.0
2015-06-12 12:10:00,73.87,73.89,73.85,73.85,19258.0,53.5549,53.5694,53.5404,53.5404,19258.0
2015-06-12 12:15:00,73.85,73.87,73.83,73.84,34526.0,53.5404,53.5549,53.5259,53.5332,34526.0
2015-06-12 12:20:00,73.83,73.86,73.81,73.84,25728.0,53.5259,53.5477,53.5114,53.5332,25728.0
2015-06-12 12:25:00,73.85,73.86,73.84,73.84,35203.0,53.5404,53.5477,53.5332,53.5332,35203.0
2015-06-12 12:30:00,73.83,73.83,73.8,73.83,21776.0,53.5259,53.5259,53.5042,53.5259,21776.0
2015-06-12 12:35:00,73.83,73.86,73.82,73.85,24292.0,53.5259,53.5477,53.5187,53.5404,24292.0
2015-06-12 12:40:00,73.84,73.84,73.79,73.83,41058.0,53.5332,53.5332,53.4969,53.5259,41058.0
2015-06-12 12:45:00,73.84,73.88,73.84,73.88,10202.0,53.5332,53.5622,53.5332,53.5622,10202.0
2015-06-12 12:50:00,73.88,73.89,73.83,73.84,13319.0,53.5622,53.5694,53.5259,53.5332,13319.0
2015-06-12 12:55:00,73.84,73.85,73.8,73.81,71984.0,53.5332,53.5404,53.5042,53.5114,71984.0
2015-06-12 13:00:00,73.81,73.82,73.78,73.79,20918.0,53.5114,53.5187,53.4897,53.4969,20918.0
2015-06-12 13:05:00,73.78,73.83,73.77,73.81,12699.0,53.4897,53.5259,53.4824,53.5114,12699.0
2015-06-12 13:10:00,73.8,73.82,73.8,73.81,6500.0,53.5042,53.5187,53.5042,53.5114,6500.0
2015-06-12 13:15:00,73.81,73.84,73.81,73.83,6758.0,53.5114,53.5332,53.5114,53.5259,6758.0
2015-06-12 13:20:00,73.84,73.88,73.83,73.88,12920.0,53.5332,53.5622,53.5259,53.5622,12920.0
2015-06-12 13:25:00,73.87,73.88,73.85,73.85,15043.0,53.5549,53.5622,53.5404,53.5404,15043.0
2015-06-12 13:30:00,73.86,73.87,73.83,73.85,15993.0,53.5477,53.5549,53.5259,53.5404,15993.0
2015-06-12 13:35:00,73.84,73.85,73.82,73.83,22241.0,53.5332,53.5404,53.5187,53.5259,22241.0
2015-06-12 13:40:00,73.82,73.83,73.78,73.78,44203.0,53.5187,53.5259,53.4897,53.4897,44203.0
2015-06-12 13:45:00,73.77,73.78,73.73,73.74,30926.0,53.4824,53.4897,53.4534,53.4607,30926.0
2015-06-12 13:50:00,73.73,73.73,73.66,73.69,123958.0,53.4534,53.4534,53.4027,53.4244,123958.0
2015-06-12 13:55:00,73.7,73.75,73.69,73.74,42962.0,53.4317,53.4679,53.4244,53.4607,42962.0
2015-06-12 14:00:00,73.75,73.75,73.72,73.73,56979.0,53.4679,53.4679,53.4462,53.4534,56979.0
2015-06-12 14:05:00,73.73,73.74,73.7,73.7,29926.0,53.4534,53.4607,53.4317,53.4317,29926.0
2015-06-12 14:10:00,73.71,73.72,73.7,73.72,39333.0,53.4389,53.4462,53.4317,53.4462,39333.0
2015-06-12 14:15:00,73.72,73.73,73.7,73.73,20453.0,53.4462,53.4534,53.4317,53.4534,20453.0
2015-06-12 14:20:00,73.74,73.76,73.73,73.75,23096.0,53.4607,53.4752,53.4534,53.4679,23096.0
2015-06-12 14:25:00,73.75,73.77,73.74,73.75,17669.0,53.4679,53.4824,53.4607,53.4679,17669.0
2015-06-12 14:30:00,73.75,73.76,73.69,73.7,38795.0,53.4679,53.4752,53.4244,53.4317,38795.0
2015-06-12 14:35:00,73.7,73.7,73.68,73.68,12350.0,53.4317,53.4317,53.4172,53.4172,12350.0
2015-06-12 14:40:00,73.69,73.7,73.68,73.69,16113.0,53.4244,53.4317,53.4172,53.4244,16113.0
2015-06-12 14:45:00,73.69,73.71,73.69,73.7,26937.0,53.4244,53.4389,53.4244,53.4317,26937.0
2015-06-12 14:50:00,73.7,73.7,73.67,73.69,51498.0,53.4317,53.4317,53.4099,53.4244,51498.0
2015-06-12 14:55:00,73.69,73.69,73.66,73.67,26431.0,53.4244,53.4244,53.4027,53.4099,26431.0
2015-06-12 15:00:00,73.66,73.72,73.65,73.71,68348.0,53.4027,53.4462,53.3954,53.4389,68348.0
2015-06-12 15:05:00,73.71,73.73,73.7,73.73,32234.0,53.4389,53.4534,53.4317,53.4534,32234.0
2015-06-12 15:10:00,73.73,73.76,73.72,73.73,14619.0,53.4534,53.4752,53.4462,53.4534,14619.0
2015-06-12 15:15:00,73.73,73.75,73.71,73.73,37056.0,53.4534,53.4679,53.4389,53.4534,37056.0
2015-06-12 15:20:00,73.73,73.75,73.71,73.73,43394.0,53.4534,53.4679,53.4389,53.4534,43394.0
2015-06-12 15:25:00,73.73,73.75,73.72,73.74,45773.0,53.4534,53.4679,53.4462,53.4607,45773.0
2015-06-12 15:30:00,73.75,73.78,73.75,73.78,74671.0,53.4679,53.4897,53.4679,53.4897,74671.0
2015-06-12 15:35:00,73.78,73.8,73.75,73.76,62605.0,53.4897,53.5042,53.4679,53.4752,62605.0
2015-06-12 15:40:00,73.75,73.77,73.73,73.76,98878.0,53.4679,53.4824,53.4534,53.4752,98878.0
2015-06-12 15:45:00,73.76,73.77,73.74,73.77,138066.0,53.4752,53.4824,53.4607,53.4824,138066.0
2015-06-12 15:50:00,73.77,73.81,73.75,73.81,126582.0,53.4824,53.5114,53.4679,53.5114,126582.0
2015-06-12 15:55:00,73.8,73.83,73.77,73.77,218279.0,53.5042,53.5259,53.4824,53.4824,218279.0
2015-06-15 09:30:00,73.68,73.79,73.45,73.53,190520.0,53.4172,53.4969,53.2504,53.3084,190520.0
2015-06-15 09:35:00,73.5,73.6,73.5,73.54,71548.0,53.2867,53.3592,53.2867,53.3157,71548.0
2015-06-15 09:40:00,73.53,73.56,73.46,73.46,72961.0,53.3084,53.3302,53.2577,53.2577,72961.0
2015-06-15 09:45:00,73.47,73.47,73.3,73.37,178904.0,53.2649,53.2649,53.1417,53.1924,178904.0
2015-06-15 09:50:00,73.36,73.37,73.23,73.25,71363.0,53.1852,53.1924,53.091,53.1055,71363.0
2015-06-15 09:55:00,73.25,73.32,73.23,73.29,57882.0,53.1055,53.1562,53.091,53.1345,57882.0
2015-06-15 10:00:00,73.27,73.34,73.22,73.34,129664.0,53.12,53.1707,53.0837,53.1707,129664.0
2015-06-15 10:05:00,73.34,73.5,73.34,73.5,88507.0,53.1707,53.2867,53.1707,53.2867,88507.0
2015-06-15 10:10:00,73.48,73.49,73.35,73.35,78736.0,53.2722,53.2794,53.1779,53.1779,78736.0
2015-06-15 10:15:00,73.35,73.38,73.32,73.35,88636.0,53.1779,53.1997,53.1562,53.1779,88636.0
2015-06-15 10:20:00,73.35,73.39,73.32,73.33,53350.0,53.1779,53.2069,53.1562,53.1634,53350.0
2015-06-15 10:25:00,73.34,73.36,73.29,73.33,108509.0,53.1707,53.1852,53.1345,53.1634,108509.0
2015-06-15 10:30:00,73.34,73.35,73.31,73.34,40347.0,53.1707,53.1779,53.149,53.1707,40347.0
2015-06-15 10:35:00,73.34,73.42,73.33,73.4,95352.0,53.1707,53.2287,53.1634,53.2142,95352.0
2015-06-15 10:40:00,73.4,73.43,73.36,73.36,45323.0,53.2142,53.2359,53.1852,53.1852,45323.0
2015-06-15 10:45:00,73.36,73.41,73.35,73.36,43142.0,53.1852,53.2214,53.1779,53.1852,43142.0
2015-06-15 10:50:00,73.36,73.39,73.35,73.38,25625.0,53.1852,53.2069,53.1779,53.1997,25625.0
2015-06-15 10:55:00,73.37,73.43,73.37,73.43,122552.0,53.1924,53.2359,53.1924,53.2359,122552.0
2015-06-15 11:00:00,73.43,73.57,73.43,73.49,93253.0,53.2359,53.3374,53.2359,53.2794,93253.0
2015-06-15 11:05:00,73.48,73.53,73.48,73.53,31934.0,53.2722,53.3084,53.2722,53.3084,31934.0
2015-06-15 11:10:00,73.53,73.67,73.52,73.66,223977.0,53.3084,53.4099,53.3012,53.4027,223977.0
2015-06-15 11:15:00,73.65,73.68,73.65,73.66,59790.0,53.3954,53.4172,53.3954,53.4027,59790.0
2015-06-15 11:20:00,73.66,73.66,73.59,73.59,60882.0,53.4027,53.4027,53.3519,53.3519,60882.0
2015-06-15 11:25:00,73.59,73.59,73.49,73.5,55104.0,53.3519,53.3519,53.2794,53.2867,55104.0
2015-06-15 11:30:00,73.51,73.53,73.46,73.47,51609.0,53.2939,53.3084,53.2577,53.2649,51609.0
2015-06-15 11:35:00,73.47,73.52,73.46,73.51,35005.0,53.2649,53.3012,53.2577,53.2939,35005.0
2015-06-15 11:40:00,73.52,73.59,73.51,73.57,56280.0,53.3012,53.3519,53.2939,53.3374,56280.0
2015-06-15 11:45:00,73.57,73.57,73.5,73.55,28621.0,53.3374,53.3374,53.2867,53.3229,28621.0
2015-06-15 11:50:00,73.55,73.61,73.55,73.6,88920.0,53.3229,53.3664,53.3229,53.3592,88920.0
2015-06-15 11:55:00,73.6,73.61,73.53,73.55,132666.0,53.3592,53.3664,53.3084,53.3229,132666.0
2015-06-15 12:00:00,73.54,73.55,73.5,73.54,50933.0,53.3157,53.3229,53.2867,53.3157,50933.0
2015-06-15 12:05:00,73.54,73.55,73.52,73.53,12155.0,53.3157,53.3229,53.3012,53.3084,12155.0
2015-06-15 12:10:00,73.53,73.54,73.47,73.5,19439.0,53.3084,53.3157,53.2649,53.2867,19439.0
2015-06-15 12:15:00,73.5,73.52,73.46,73.47,16777.0,53.2867,53.3012,53.2577,53.2649,16777.0
2015-06-15 12:20:00,73.48,73.5,73.48,73.49,12201.0,53.2722,53.2867,53.2722,53.2794,12201.0
2015-06-15 12:25:00,73.5,73.5,73.44,73.46,25808.0,53.2867,53.2867,53.2432,53.2577,25808.0
2015-06-15 12:30:00,73.46,73.49,73.46,73.48,21472.0,53.2577,53.2794,53.2577,53.2722,21472.0
2015-06-15 12:35:00,73.47,73.48,73.44,73.47,22784.0,53.2649,53.2722,53.2432,53.2649,22784.0
2015-06-15 12:40:00,73.48,73.49,73.45,73.48,31480.0,53.2722,53.2794,53.2504,53.2722,31480.0
2015-06-15 12:45:00,73.48,73.54,73.47,73.54,7701.0,53.2722,53.3157,53.2649,53.3157,7701.0
2015-06-15 12:50:00,73.53,73.55,73.5,73.53,64122.0,53.3084,53.3229,53.2867,53.3084,64122.0
2015-06-15 12:55:00,73.53,73.54,73.5,73.52,18723.0,53.3084,53.3157,53.2867,53.3012,18723.0
2015-06-15 13:00:00,73.52,73.53,73.49,73.51,16555.0,53.3012,53.3084,53.2794,53.2939,16555.0
2015-06-15 13:05:00,73.52,73.54,73.5,73.52,17251.0,53.3012,53.3157,53.2867,53.3012,17251.0
2015-06-15 13:10:00,73.52,73.54,73.5,73.53,19122.0,53.3012,53.3157,53.2867,53.3084,19122.0
2015-06-15 13:15:00,73.52,73.53,73.48,73.48,27078.0,53.3012,53.3084,53.2722,53.2722,27078.0
2015-06-15 13:20:00,73.49,73.52,73.48,73.5,19554.0,53.2794,53.3012,53.2722,53.2867,19554.0
2015-06-15 13:25:00,73.49,73.49,73.42,73.43,31165.0,53.2794,53.2794,53.2287,53.2359,31165.0
2015-06-15 13:30:00,73.43,73.47,73.43,73.44,24327.0,53.2359,53.2649,53.2359,53.2432,24327.0
2015-06-15 13:35:00,73.44,73.47,73.43,73.45,20315.0,53.2432,53.2649,53.2359,53.2504,20315.0
2015-06-15 13:40:00,73.44,73.45,73.4,73.43,24412.0,53.2432,53.2504,53.2142,53.2359,24412.0
2015-06-15 13:45:00,73.43,73.46,73.41,73.44,9170.0,53.2359,53.2577,53.2214,53.2432,9170.0
2015-06-15 13:50:00,73.44,73.56,73.41,73.49,71388.0,53.2432,53.3302,53.2214,53.2794,71388.0
2015-06-15 13:55:00,73.5,73.51,73.46,73.49,17963.0,53.2867,53.2939,53.2577,53.2794,17963.0
2015-06-15 14:00:00,73.49,73.53,73.46,73.52,29695.0,53.2794,53.3084,53.2577,53.3012,29695.0
2015-06-15 14:05:00,73.52,73.52,73.46,73.49,30172.0,53.3012,53.3012,53.2577,53.2794,30172.0
2015-06-15 14:10:00,73.49,73.55,73.48,73.51,16452.0,53.2794,53.3229,53.2722,53.2939,16452.0
2015-06-15 14:15:00,73.51,73.54,73.5,73.52,25667.0,53.2939,53.3157,53.2867,53.3012,25667.0
2015-06-15 14:20:00,73.51,73.53,73.5,73.52,16624.0,53.2939,53.3084,53.2867,53.3012,16624.0
2015-06-15 14:25:00,73.51,73.51,73.46,73.48,48599.0,53.2939,53.2939,53.2577,53.2722,48599.0
2015-06-15 14:30:00,73.48,73.48,73.44,73.44,21458.0,53.2722,53.2722,53.2432,53.2432,21458.0
2015-06-15 14:35:00,73.44,73.49,73.43,73.47,34722.0,53.2432,53.2794,53.2359,53.2649,34722.0
2015-06-15 14:40:00,73.46,73.47,73.43,73.45,23627.0,53.2577,53.2649,53.2359,53.2504,23627.0
2015-06-15 14:45:00,73.44,73.47,73.44,73.44,16180.0,53.2432,53.2649,53.2432,53.2432,16180.0
2015-06-15 14:50:00,73.44,73.46,73.41,73.41,38654.0,53.2432,53.2577,53.2214,53.2214,38654.0
2015-06-15 14:55:00,73.41,73.42,73.36,73.38,33247.0,53.2214,53.2287,53.1852,53.1997,33247.0
2015-06-15 15:00:00,73.37,73.4,73.36,73.37,16818.0,53.1924,53.2142,53.1852,53.1924,16818.0
2015-06-15 15:05:00,73.37,73.4,73.35,73.39,40756.0,53.1924,53.2142,53.1779,53.2069,40756.0
2015-06-15 15:10:00,73.39,73.39,73.36,73.38,64100.0,53.2069,53.2069,53.1852,53.1997,64100.0
2015-06-15 15:15:00,73.38,73.4,73.36,73.38,28163.0,53.1997,53.2142,53.1852,53.1997,28163.0
2015-06-15 15:20:00,73.38,73.43,73.38,73.39,26548.0,53.1997,53.2359,53.1997,53.2069,26548.0
2015-06-15 15:25:00,73.39,73.43,73.38,73.42,30987.0,53.2069,53.2359,53.1997,53.2287,30987.0
2015-06-15 15:30:00,73.42,73.44,73.4,73.41,47903.0,53.2287,53.2432,53.2142,53.2214,47903.0
2015-06-15 15:35:00,73.42,73.43,73.38,73.39,60428.0,53.2287,53.2359,53.1997,53.2069,60428.0
2015-06-15 15:40:00,73.39,73.44,73.39,73.43,151372.0,53.2069,53.2432,53.2069,53.2359,151372.0
2015-06-15 15:45:00,73.42,73.43,73.38,73.39,111548.0,53.2287,53.2359,53.1997,53.2069,111548.0
2015-06-15 15:50:00,73.39,73.41,73.38,73.39,117948.0,53.2069,53.2214,53.1997,53.2069,117948.0
2015-06-15 15:55:00,73.39,73.4,73.37,73.37,375780.0,53.2069,53.2142,53.1924,53.1924,375780.0
2015-06-16 09:30:00,73.58,73.7,73.34,73.42,178956.0,53.3447,53.4317,53.1707,53.2287,178956.0
2015-06-16 09:35:00,73.42,73.5,73.34,73.5,140720.0,53.2287,53.2867,53.1707,53.2867,140720.0
2015-06-16 09:40:00,73.5,73.54,73.44,73.54,91625.0,53.2867,53.3157,53.2432,53.3157,91625.0
2015-06-16 09:45:00,73.53,73.65,73.5,73.65,57546.0,53.3084,53.3954,53.2867,53.3954,57546.0
2015-06-16 09:50:00,73.65,73.68,73.61,73.65,54735.0,53.3954,53.4172,53.3664,53.3954,54735.0
2015-06-16 09:55:00,73.65,73.71,73.63,73.67,82876.0,53.3954,53.4389,53.3809,53.4099,82876.0
2015-06-16 10:00:00,73.67,73.74,73.67,73.71,41618.0,53.4099,53.4607,53.4099,53.4389,41618.0
2015-06-16 10:05:00,73.72,73.75,73.69,73.73,35173.0,53.4462,53.4679,53.4244,53.4534,35173.0
2015-06-16 10:10:00,73.73,73.73,73.64,73.67,126374.0,53.4534,53.4534,53.3882,53.4099,126374.0
2015-06-16 10:15:00,73.67,73.71,73.63,73.7,57955.0,53.4099,53.4389,53.3809,53.4317,57955.0
2015-06-16 10:20:00,73.69,73.69,73.59,73.64,38087.0,53.4244,53.4244,53.3519,53.3882,38087.0
2015-06-16 10:25:00,73.63,73.64,73.56,73.57,19200.0,53.3809,53.3882,53.3302,53.3374,19200.0
2015-06-16 10:30:00,73.57,73.62,73.55,73.6,14802.0,53.3374,53.3737,53.3229,53.3592,14802.0
2015-06-16 10:35:00,73.6,73.64,73.59,73.63,21328.0,53.3592,53.3882,53.3519,53.3809,21328.0
2015-06-16 10:40:00,73.63,73.72,73.6,73.66,32649.0,53.3809,53.4462,53.3592,53.4027,32649.0
2015-06-16 10:45:00,73.66,73.7,73.66,73.7,45094.0,53.4027,53.4317,53.4027,53.4317,45094.0
2015-06-16 10:50:00,73.7,73.71,73.66,73.67,38719.0,53.4317,53.4389,53.4027,53.4099,38719.0
2015-06-16 10:55:00,73.68,73.68,73.58,73.61,56519.0,53.4172,53.4172,53.3447,53.3664,56519.0
2015-06-16 11:00:00,73.61,73.65,73.59,73.63,58011.0,53.3664,53.3954,53.3519,53.3809,58011.0
2015-06-16 11:05:00,73.63,73.67,73.63,73.64,23926.0,53.3809,53.4099,53.3809,53.3882,23926.0
2015-06-16 11:10:00,73.64,73.7,73.64,73.67,53175.0,53.3882,53.4317,53.3882,53.4099,53175.0
2015-06-16 11:15:00,73.68,73.69,73.63,73.64,98273.0,53.4172,53.4244,53.3809,53.3882,98273.0
2015-06-16 11:20:00,73.64,73.74,73.64,73.72,37216.0,53.3882,53.4607,53.3882,53.4462,37216.0
2015-06-16 11:25:00,73.72,73.72,73.65,73.65,31750.0,53.4462,53.4462,53.3954,53.3954,31750.0
2015-06-16 11:30:00,73.65,73.68,73.64,73.67,53092.0,53.3954,53.4172,53.3882,53.4099,53092.0
2015-06-16 11:35:00,73.67,73.68,73.64,73.65,24217.0,53.4099,53.4172,53.3882,53.3954,24217.0
2015-06-16 11:40:00,73.65,73.7,73.65,73.69,25627.0,53.3954,53.4317,53.3954,53.4244,25627.0
2015-06-16 11:45:00,73.7,73.72,73.68,73.72,41844.0,53.4317,53.4462,53.4172,53.4462,41844.0
2015-06-16 11:50:00,73.73,73.76,73.72,73.74,43001.0,53.4534,53.4752,53.4462,53.4607,43001.0
2015-06-16 11:55:00,73.74,73.78,73.73,73.78,32303.0,53.4607,53.4897,53.4534,53.4897,32303.0
2015-06-16 12:00:00,73.77,73.8,73.75,73.78,24919.0,53.4824,53.5042,53.4679,53.4897,24919.0
2015-06-16 12:05:00,73.79,73.84,73.78,73.83,35445.0,53.4969,53.5332,53.4897,53.5259,35445.0
2015-06-16 12:10:00,73.83,73.88,73.83,73.86,28779.0,53.5259,53.5622,53.5259,53.5477,28779.0
2015-06-16 12:15:00,73.86,73.89,73.83,73.86,53160.0,53.5477,53.5694,53.5259,53.5477,53160.0
2015-06-16 12:20:00,73.86,73.94,73.85,73.92,77974.0,53.5477,53.6057,53.5404,53.5912,77974.0
2015-06-16 12:25:00,73.92,73.98,73.92,73.97,42815.0,53.5912,53.6347,53.5912,53.6274,42815.0
2015-06-16 12:30:00,73.98,73.99,73.94,73.96,58118.0,53.6347,53.6419,53.6057,53.6202,58118.0
2015-06-16 12:35:00,73.96,73.99,73.95,73.98,91727.0,53.6202,53.6419,53.6129,53.6347,91727.0
2015-06-16 12:40:00,73.97,74.0,73.97,73.97,23589.0,53.6274,53.6492,53.6274,53.6274,23589.0
2015-06-16 12:45:00,73.98,74.02,73.95,73.96,26099.0,53.6347,53.6637,53.6129,53.6202,26099.0
2015-06-16 12:50:00,73.96,73.97,73.93,73.94,38599.0,53.6202,53.6274,53.5984,53.6057,38599.0
2015-06-16 12:55:00,73.95,73.96,73.89,73.89,16961.0,53.6129,53.6202,53.5694,53.5694,16961.0
2015-06-16 13:00:00,73.9,73.96,73.89,73.94,17830.0,53.5767,53.6202,53.5694,53.6057,17830.0
2015-06-16 13:05:00,73.94,73.94,73.9,73.92,27330.0,53.6057,53.6057,53.5767,53.5912,27330.0
2015-06-16 13:10:00,73.92,73.93,73.89,73.91,21919.0,53.5912,53.5984,53.5694,53.5839,21919.0
2015-06-16 13:15:00,73.91,73.91,73.87,73.88,36815.0,53.5839,53.5839,53.5549,53.5622,36815.0
2015-06-16 13:20:00,73.88,73.89,73.84,73.87,28345.0,53.5622,53.5694,53.5332,53.5549,28345.0
2015-06-16 13:25:00,73.87,73.95,73.86,73.94,104997.0,53.5549,53.6129,53.5477,53.6057,104997.0
2015-06-16 13:30:00,73.95,74.01,73.95,73.98,130373.0,53.6129,53.6564,53.6129,53.6347,130373.0
2015-06-16 13:35:00,73.98,74.02,73.97,74.01,61155.0,53.6347,53.6637,53.6274,53.6564,61155.0
2015-06-16 13:40:00,74.02,74.04,74.01,74.02,57975.0,53.6637,53.6782,53.6564,53.6637,57975.0
2015-06-16 13:45:00,74.02,74.02,73.98,73.99,22240.0,53.6637,53.6637,53.6347,53.6419,22240.0
2015-06-16 13:50:00,73.99,74.03,73.99,74.02,53309.0,53.6419,53.6709,53.6419,53.6637,53309.0
2015-06-16 13:55:00,74.02,74.08,74.02,74.05,102486.0,53.6637,53.7072,53.6637,53.6854,102486.0
2015-06-16 14:00:00,74.05,74.07,74.03,74.06,41822.0,53.6854,53.6999,53.6709,53.6927,41822.0
2015-06-16 14:05:00,74.06,74.09,74.04,74.05,165809.0,53.6927,53.7144,53.6782,53.6854,165809.0
2015-06-16 14:10:00,74.06,74.06,74.03,74.06,116982.0,53.6927,53.6927,53.6709,53.6927,116982.0
2015-06-16 14:15:00,74.06,74.07,74.03,74.04,58752.0,53.6927,53.6999,53.6709,53.6782,58752.0
2015-06-16 14:20:00,74.04,74.05,74.01,74.04,21239.0,53.6782,53.6854,53.6564,53.6782,21239.0
2015-06-16 14:25:00,74.05,74.05,73.99,73.99,16340.0,53.6854,53.6854,53.6419,53.6419,16340.0
2015-06-16 14:30:00,74.0,74.0,73.92,73.94,87405.0,53.6492,53.6492,53.5912,53.6057,87405.0
2015-06-16 14:35:00,73.93,73.94,73.89,73.91,50958.0,53.5984,53.6057,53.5694,53.5839,50958.0
2015-06-16 14:40:00,73.91,73.93,73.88,73.93,29286.0,53.5839,53.5984,53.5622,53.5984,29286.0
2015-06-16 14:45:00,73.93,73.94,73.92,73.94,28596.0,53.5984,53.6057,53.5912,53.6057,28596.0
2015-06-16 14:50:00,73.94,73.94,73.9,73.93,36225.0,53.6057,53.6057,53.5767,53.5984,36225.0
2015-06-16 14:55:00,73.92,73.94,73.88,73.94,99971.0,53.5912,53.6057,53.5622,53.6057,99971.0
2015-06-16 15:00:00,73.93,73.97,73.9,73.96,70169.0,53.5984,53.6274,53.5767,53.6202,70169.0
2015-06-16 15:05:00,73.96,73.98,73.91,73.94,21065.0,53.6202,53.6347,53.5839,53.6057,21065.0
2015-06-16 15:10:00,73.94,73.95,73.89,73.9,26851.0,53.6057,53.6129,53.5694,53.5767,26851.0
2015-06-16 15:15:00,73.9,73.92,73.89,73.9,39977.0,53.5767,53.5912,53.5694,53.5767,39977.0
2015-06-16 15:20:00,73.9,73.91,73.87,73.9,24441.0,53.5767,53.5839,53.5549,53.5767,24441.0
2015-06-16 15:25:00,73.89,73.92,73.88,73.91,19212.0,53.5694,53.5912,53.5622,53.5839,19212.0
2015-06-16 15:30:00,73.91,73.92,73.89,73.91,30402.0,53.5839,53.5912,53.5694,53.5839,30402.0
2015-06-16 15:35:00,73.9,73.92,73.89,73.91,35221.0,53.5767,53.5912,53.5694,53.5839,35221.0
2015-06-16 15:40:00,73.91,73.96,73.9,73.96,80683.0,53.5839,53.6202,53.5767,53.6202,80683.0
2015-06-16 15:45:00,73.95,73.99,73.95,73.97,148260.0,53.6129,53.6419,53.6129,53.6274,148260.0
2015-06-16 15:50:00,73.96,73.97,73.93,73.94,205953.0,53.6202,53.6274,53.5984,53.6057,205953.0
2015-06-16 15:55:00,73.94,73.98,73.92,73.96,270831.0,53.6057,53.6347,53.5912,53.6202,270831.0
2015-06-17 09:30:00,73.95,74.1,73.88,74.05,112163.0,53.6129,53.7217,53.5622,53.6854,112163.0
2015-06-17 09:35:00,74.08,74.08,73.84,73.89,109254.0,53.7072,53.7072,53.5332,53.5694,109254.0
2015-06-17 09:40:00,73.89,74.0,73.88,73.94,120629.0,53.5694,53.6492,53.5622,53.6057,120629.0
2015-06-17 09:45:00,73.95,73.96,73.91,73.94,117766.0,53.6129,53.6202,53.5839,53.6057,117766.0
2015-06-17 09:50:00,73.94,73.98,73.83,73.91,96472.0,53.6057,53.6347,53.5259,53.5839,96472.0
2015-06-17 09:55:00,73.89,73.94,73.87,73.88,60935.0,53.5694,53.6057,53.5549,53.5622,60935.0
2015-06-17 10:00:00,73.88,73.93,73.85,73.92,136111.0,53.5622,53.5984,53.5404,53.5912,136111.0
2015-06-17 10:05:00,73.93,73.93,73.82,73.87,43445.0,53.5984,53.5984,53.5187,53.5549,43445.0
2015-06-17 10:10:00,73.85,73.88,73.82,73.83,35853.0,53.5404,53.5622,53.5187,53.5259,35853.0
2015-06-17 10:15:00,73.82,73.86,73.8,73.82,117587.0,53.5187,53.5477,53.5042,53.5187,117587.0
2015-06-17 10:20:00,73.83,73.83,73.75,73.75,40360.0,53.5259,53.5259,53.4679,53.4679,40360.0
2015-06-17 10:25:00,73.76,73.79,73.74,73.77,77078.0,53.4752,53.4969,53.4607,53.4824,77078.0
2015-06-17 10:30:00,73.77,73.83,73.76,73.82,34673.0,53.4824,53.5259,53.4752,53.5187,34673.0
2015-06-17 10:35:00,73.83,73.89,73.82,73.87,67233.0,53.5259,53.5694,53.5187,53.5549,67233.0
2015-06-17 10:40:00,73.87,73.91,73.85,73.88,41143.0,53.5549,53.5839,53.5404,53.5622,41143.0
2015-06-17 10:45:00,73.88,73.92,73.86,73.88,39856.0,53.5622,53.5912,53.5477,53.5622,39856.0
2015-06-17 10:50:00,73.88,73.91,73.81,73.86,47514.0,53.5622,53.5839,53.5114,53.5477,47514.0
2015-06-17 10:55:00,73.85,73.89,73.83,73.88,30689.0,53.5404,53.5694,53.5259,53.5622,30689.0
2015-06-17 11:00:00,73.87,73.9,73.86,73.86,23865.0,53.5549,53.5767,53.5477,53.5477,23865.0
2015-06-17 11:05:00,73.86,73.9,73.85,73.9,38926.0,53.5477,53.5767,53.5404,53.5767,38926.0
2015-06-17 11:10:00,73.9,73.92,73.83,73.85,50067.0,53.5767,53.5912,53.5259,53.5404,50067.0
2015-06-17 11:15:00,73.85,73.87,73.81,73.85,80072.0,53.5404,53.5549,53.5114,53.5404,80072.0
2015-06-17 11:20:00,73.86,73.86,73.81,73.84,23555.0,53.5477,53.5477,53.5114,53.5332,23555.0
2015-06-17 11:25:00,73.83,73.84,73.75,73.78,50609.0,53.5259,53.5332,53.4679,53.4897,50609.0
2015-06-17 11:30:00,73.77,73.82,73.76,73.8,50120.0,53.4824,53.5187,53.4752,53.5042,50120.0
2015-06-17 11:35:00,73.79,73.79,73.75,73.76,39342.0,53.4969,53.4969,53.4679,53.4752,39342.0
2015-06-17 11:40:00,73.77,73.79,73.75,73.75,36029.0,53.4824,53.4969,53.4679,53.4679,36029.0
2015-06-17 11:45:00,73.75,73.76,73.71,73.74,115649.0,53.4679,53.4752,53.4389,53.4607,115649.0
2015-06-17 11:50:00,73.75,73.79,73.75,73.77,102165.0,53.4679,53.4969,53.4679,53.4824,102165.0
2015-06-17 11:55:00,73.76,73.77,73.73,73.75,34039.0,53.4752,53.4824,53.4534,53.4679,34039.0
2015-06-17 12:00:00,73.75,73.76,73.71,73.73,20503.0,53.4679,53.4752,53.4389,53.4534,20503.0
2015-06-17 12:05:00,73.73,73.74,73.65,73.69,49665.0,53.4534,53.4607,53.3954,53.4244,49665.0
2015-06-17 12:10:00,73.69,73.7,73.65,73.67,59329.0,53.4244,53.4317,53.3954,53.4099,59329.0
2015-06-17 12:15:00,73.66,73.66,73.61,73.63,42092.0,53.4027,53.4027,53.3664,53.3809,42092.0
2015-06-17 12:20:00,73.62,73.64,73.61,73.62,28099.0,53.3737,53.3882,53.3664,53.3737,28099.0
2015-06-17 12:25:00,73.62,73.63,73.59,73.6,34257.0,53.3737,53.3809,53.3519,53.3592,34257.0
2015-06-17 12:30:00,73.6,73.63,73.59,73.63,94394.0,53.3592,53.3809,53.3519,53.3809,94394.0
2015-06-17 12:35:00,73.63,73.66,73.62,73.62,50378.0,53.3809,53.4027,53.3737,53.3737,50378.0
2015-06-17 12:40:00,73.62,73.64,73.56,73.58,46618.0,53.3737,53.3882,53.3302,53.3447,46618.0
2015-06-17 12:45:00,73.57,73.59,73.54,73.55,71062.0,53.3374,53.3519,53.3157,53.3229,71062.0
2015-06-17 12:50:00,73.56,73.56,73.51,73.53,89501.0,53.3302,53.3302,53.2939,53.3084,89501.0
2015-06-17 12:55:00,73.53,73.56,73.5,73.52,80198.0,53.3084,53.3302,53.2867,53.3012,80198.0
2015-06-17 13:00:00,73.52,73.55,73.51,73.54,56385.0,53.3012,53.3229,53.2939,53.3157,56385.0
2015-06-17 13:05:00,73.54,73.57,73.51,73.56,176488.0,53.3157,53.3374,53.2939,53.3302,176488.0
2015-06-17 13:10:00,73.56,73.59,73.55,73.59,65685.0,53.3302,53.3519,53.3229,53.3519,65685.0
2015-06-17 13:15:00,73.59,73.61,73.57,73.59,33204.0,53.3519,53.3664,53.3374,53.3519,33204.0
2015-06-17 13:20:00,73.59,73.62,73.58,73.61,47233.0,53.3519,53.3737,53.3447,53.3664,47233.0
2015-06-17 13:25:00,73.6,73.61,73.58,73.59,42134.0,53.3592,53.3664,53.3447,53.3519,42134.0
2015-06-17 13:30:00,73.58,73.61,73.56,73.58,44044.0,53.3447,53.3664,53.3302,53.3447,44044.0
2015-06-17 13:35:00,73.58,73.59,73.55,73.56,24548.0,53.3447,53.3519,53.3229,53.3302,24548.0
2015-06-17 13:40:00,73.56,73.57,73.55,73.56,29367.0,53.3302,53.3374,53.3229,53.3302,29367.0
2015-06-17 13:45:00,73.57,73.58,73.55,73.58,23939.0,53.3374,53.3447,53.3229,53.3447,23939.0
2015-06-17 13:50:00,73.58,73.63,73.56,73.62,74836.0,53.3447,53.3809,53.3302,53.3737,74836.0
2015-06-17 13:55:00,73.63,73.69,73.61,73.64,45762.0,53.3809,53.4244,53.3664,53.3882,45762.0
2015-06-17 14:00:00,73.63,74.11,73.5,74.09,1428303.0,53.3809,53.7289,53.2867,53.7144,1428303.0
2015-06-17 14:05:00,74.08,74.24,74.02,74.14,908124.0,53.7072,53.8232,53.6637,53.7507,908124.0
2015-06-17 14:10:00,74.15,74.37,74.07,74.35,1070173.0,53.7579,53.9174,53.6999,53.9029,1070173.0
2015-06-17 14:15:00,74.37,74.48,74.28,74.29,683383.0,53.9174,53.9972,53.8522,53.8594,683383.0
2015-06-17 14:20:00,74.31,74.32,74.1,74.11,427939.0,53.8739,53.8812,53.7217,53.7289,427939.0
2015-06-17 14:25:00,74.1,74.15,74.0,74.0,77993.0,53.7217,53.7579,53.6492,53.6492,77993.0
2015-06-17 14:30:00,74.0,74.18,73.97,74.14,345205.0,53.6492,53.7797,53.6274,53.7507,345205.0
2015-06-17 14:35:00,74.15,74.24,74.09,74.24,157896.0,53.7579,53.8232,53.7144,53.8232,157896.0
2015-06-17 14:40:00,74.24,74.45,74.23,74.38,383567.0,53.8232,53.9754,53.8159,53.9247,383567.0
2015-06-17 14:45:00,74.38,74.46,74.38,74.38,297048.0,53.9247,53.9827,53.9247,53.9247,297048.0
2015-06-17 14:50:00,74.38,74.54,74.35,74.51,217339.0,53.9247,54.0407,53.9029,54.0189,217339.0
2015-06-17 14:55:00,74.5,74.52,74.41,74.45,214079.0,54.0117,54.0262,53.9464,53.9754,214079.0
2015-06-17 15:00:00,74.45,74.46,74.34,74.38,105394.0,53.9754,53.9827,53.8957,53.9247,105394.0
2015-06-17 15:05:00,74.39,74.39,74.31,74.35,265829.0,53.9319,53.9319,53.8739,53.9029,265829.0
2015-06-17 15:10:00,74.35,74.59,74.35,74.58,399477.0,53.9029,54.0769,53.9029,54.0697,399477.0
2015-06-17 15:15:00,74.58,74.62,74.53,74.53,195570.0,54.0697,54.0987,54.0334,54.0334,195570.0
2015-06-17 15:20:00,74.53,74.62,74.49,74.6,237400.0,54.0334,54.0987,54.0044,54.0842,237400.0
2015-06-17 15:25:00,74.59,74.62,74.55,74.59,168380.0,54.0769,54.0987,54.0479,54.0769,168380.0
2015-06-17 15:30:00,74.58,74.61,74.48,74.48,185979.0,54.0697,54.0914,53.9972,53.9972,185979.0
2015-06-17 15:35:00,74.48,74.52,74.47,74.5,215272.0,53.9972,54.0262,53.9899,54.0117,215272.0
2015-06-17 15:40:00,74.5,74.53,74.47,74.49,335617.0,54.0117,54.0334,53.9899,54.0044,335617.0
2015-06-17 15:45:00,74.5,74.55,74.49,74.55,254283.0,54.0117,54.0479,54.0044,54.0479,254283.0
2015-06-17 15:50:00,74.56,74.58,74.53,74.55,291345.0,54.0552,54.0697,54.0334,54.0479,291345.0
2015-06-17 15:55:00,74.55,74.58,74.48,74.51,1243098.0,54.0479,54.0697,53.9972,54.0189,1243098.0
2015-06-18 09:30:00,74.5,75.04,74.49,75.0,264762.0,54.0117,54.4032,54.0044,54.3742,264762.0
2015-06-18 09:35:00,75.02,75.19,74.99,75.0,294516.0,54.3887,54.5119,54.3669,54.3742,294516.0
2015-06-18 09:40:00,75.02,75.28,75.0,75.27,149909.0,54.3887,54.5772,54.3742,54.5699,149909.0
2015-06-18 09:45:00,75.28,75.42,75.23,75.35,279144.0,54.5772,54.6787,54.5409,54.6279,279144.0
2015-06-18 09:50:00,75.36,75.55,75.35,75.53,266703.0,54.6352,54.7729,54.6279,54.7584,266703.0
2015-06-18 09:55:00,75.53,75.54,75.4,75.49,361839.0,54.7584,54.7657,54.6642,54.7294,361839.0
2015-06-18 10:00:00,75.49,75.53,75.39,75.48,276412.0,54.7294,54.7584,54.6569,54.7222,276412.0
2015-06-18 10:05:00,75.48,75.59,75.44,75.56,346529.0,54.7222,54.8019,54.6932,54.7802,346529.0
2015-06-18 10:10:00,75.56,75.57,75.49,75.53,191463.0,54.7802,54.7874,54.7294,54.7584,191463.0
2015-06-18 10:15:00,75.54,75.61,75.42,75.46,273972.0,54.7657,54.8164,54.6787,54.7077,273972.0
2015-06-18 10:20:00,75.47,75.54,75.42,75.5,171838.0,54.7149,54.7657,54.6787,54.7367,171838.0
2015-06-18 10:25:00,75.5,75.54,75.43,75.43,82705.0,54.7367,54.7657,54.6859,54.6859,82705.0
2015-06-18 10:30:00,75.45,75.49,75.32,75.32,434970.0,54.7004,54.7294,54.6062,54.6062,434970.0
2015-06-18 10:35:00,75.32,75.35,75.27,75.28,240048.0,54.6062,54.6279,54.5699,54.5772,240048.0
2015-06-18 10:40:00,75.28,75.45,75.27,75.37,68824.0,54.5772,54.7004,54.5699,54.6424,68824.0
2015-06-18 10:45:00,75.37,75.42,75.25,75.28,172426.0,54.6424,54.6787,54.5554,54.5772,172426.0
2015-06-18 10:50:00,75.28,75.38,75.25,75.28,155899.0,54.5772,54.6497,54.5554,54.5772,155899.0
2015-06-18 10:55:00,75.28,75.4,75.28,75.37,60091.0,54.5772,54.6642,54.5772,54.6424,60091.0
2015-06-18 11:00:00,75.36,75.41,75.32,75.41,56165.0,54.6352,54.6714,54.6062,54.6714,56165.0
2015-06-18 11:05:00,75.4,75.47,75.37,75.42,92769.0,54.6642,54.7149,54.6424,54.6787,92769.0
2015-06-18 11:10:00,75.43,75.54,75.41,75.53,67871.0,54.6859,54.7657,54.6714,54.7584,67871.0
2015-06-18 11:15:00,75.54,75.57,75.49,75.51,64249.0,54.7657,54.7874,54.7294,54.7439,64249.0
2015-06-18 11:20:00,75.52,75.54,75.45,75.48,59402.0,54.7512,54.7657,54.7004,54.7222,59402.0
2015-06-18 11:25:00,75.48,75.52,75.46,75.51,96866.0,54.7222,54.7512,54.7077,54.7439,96866.0
2015-06-18 11:30:00,75.52,75.56,75.51,75.52,44923.0,54.7512,54.7802,54.7439,54.7512,44923.0
2015-06-18 11:35:00,75.52,75.63,75.52,75.62,146794.0,54.7512,54.8309,54.7512,54.8237,146794.0
2015-06-18 11:40:00,75.62,75.62,75.52,75.53,170071.0,54.8237,54.8237,54.7512,54.7584,170071.0
2015-06-18 11:45:00,75.54,75.54,75.45,75.49,61462.0,54.7657,54.7657,54.7004,54.7294,61462.0
2015-06-18 11:50:00,75.49,75.54,75.48,75.53,53299.0,54.7294,54.7657,54.7222,54.7584,53299.0
2015-06-18 11:55:00,75.53,75.58,75.5,75.58,71253.0,54.7584,54.7947,54.7367,54.7947,71253.0
2015-06-18 12:00:00,75.58,75.68,75.58,75.67,88935.0,54.7947,54.8672,54.7947,54.8599,88935.0
2015-06-18 12:05:00,75.67,75.73,75.64,75.72,110459.0,54.8599,54.9034,54.8382,54.8962,110459.0
2015-06-18 12:10:00,75.72,75.73,75.67,75.69,122159.0,54.8962,54.9034,54.8599,54.8744,122159.0
2015-06-18 12:15:00,75.7,75.74,75.68,75.68,62619.0,54.8817,54.9107,54.8672,54.8672,62619.0
2015-06-18 12:20:00,75.67,75.77,75.64,75.73,122999.0,54.8599,54.9324,54.8382,54.9034,122999.0
2015-06-18 12:25:00,75.73,75.77,75.66,75.73,225679.0,54.9034,54.9324,54.8527,54.9034,225679.0
2015-06-18 12:30:00,75.73,75.81,75.72,75.78,117298.0,54.9034,54.9614,54.8962,54.9397,117298.0
2015-06-18 12:35:00,75.78,75.8,75.64,75.68,113222.0,54.9397,54.9542,54.8382,54.8672,113222.0
2015-06-18 12:40:00,75.69,75.71,75.63,75.63,51169.0,54.8744,54.8889,54.8309,54.8309,51169.0
2015-06-18 12:45:00,75.63,75.67,75.61,75.62,32961.0,54.8309,54.8599,54.8164,54.8237,32961.0
2015-06-18 12:50:00,75.63,75.64,75.52,75.58,17685.0,54.8309,54.8382,54.7512,54.7947,17685.0
2015-06-18 12:55:00,75.59,75.59,75.45,75.45,64104.0,54.8019,54.8019,54.7004,54.7004,64104.0
2015-06-18 13:00:00,75.44,75.45,75.39,75.43,149896.0,54.6932,54.7004,54.6569,54.6859,149896.0
2015-06-18 13:05:00,75.44,75.56,75.43,75.53,130162.0,54.6932,54.7802,54.6859,54.7584,130162.0
2015-06-18 13:10:00,75.53,75.56,75.51,75.55,120149.0,54.7584,54.7802,54.7439,54.7729,120149.0
2015-06-18 13:15:00,75.55,75.56,75.49,75.5,127739.0,54.7729,54.7802,54.7294,54.7367,127739.0
2015-06-18 13:20:00,75.51,75.51,75.36,75.42,133071.0,54.7439,54.7439,54.6352,54.6787,133071.0
2015-06-18 13:25:00,75.42,75.42,75.33,75.38,103474.0,54.6787,54.6787,54.6134,54.6497,103474.0
2015-06-18 13:30:00,75.37,75.41,75.35,75.39,34355.0,54.6424,54.6714,54.6279,54.6569,34355.0
2015-06-18 13:35:00,75.39,75.41,75.34,75.34,50502.0,54.6569,54.6714,54.6207,54.6207,50502.0
2015-06-18 13:40:00,75.35,75.44,75.33,75.42,121071.0,54.6279,54.6932,54.6134,54.6787,121071.0
2015-06-18 13:45:00,75.43,75.44,75.37,75.43,46111.0,54.6859,54.6932,54.6424,54.6859,46111.0
2015-06-18 13:50:00,75.43,75.44,75.32,75.36,219351.0,54.6859,54.6932,54.6062,54.6352,219351.0
2015-06-18 13:55:00,75.37,75.4,75.32,75.33,117691.0,54.6424,54.6642,54.6062,54.6134,117691.0
2015-06-18 14:00:00,75.33,75.39,75.32,75.37,108441.0,54.6134,54.6569,54.6062,54.6424,108441.0
2015-06-18 14:05:00,75.37,75.39,75.33,75.33,35244.0,54.6424,54.6569,54.6134,54.6134,35244.0
2015-06-18 14:10:00,75.34,75.4,75.33,75.38,57692.0,54.6207,54.6642,54.6134,54.6497,57692.0
2015-06-18 14:15:00,75.37,75.4,75.34,75.4,107255.0,54.6424,54.6642,54.6207,54.6642,107255.0
2015-06-18 14:20:00,75.39,75.5,75.39,75.48,104024.0,54.6569,54.7367,54.6569,54.7222,104024.0
2015-06-18 14:25:00,75.48,75.56,75.47,75.56,189381.0,54.7222,54.7802,54.7149,54.7802,189381.0
2015-06-18 14:30:00,75.56,75.58,75.52,75.52,61313.0,54.7802,54.7947,54.7512,54.7512,61313.0
2015-06-18 14:35:00,75.52,75.53,75.48,75.52,33292.0,54.7512,54.7584,54.7222,54.7512,33292.0
2015-06-18 14:40:00,75.52,75.54,75.5,75.53,148954.0,54.7512,54.7657,54.7367,54.7584,148954.0
2015-06-18 14:45:00,75.53,75.56,75.51,75.52,226901.0,54.7584,54.7802,54.7439,54.7512,226901.0
2015-06-18 14:50:00,75.53,75.55,75.5,75.51,126537.0,54.7584,54.7729,54.7367,54.7439,126537.0
2015-06-18 14:55:00,75.51,75.57,75.49,75.56,121360.0,54.7439,54.7874,54.7294,54.7802,121360.0
2015-06-18 15:00:00,75.56,75.56,75.51,75.53,131319.0,54.7802,54.7802,54.7439,54.7584,131319.0
2015-06-18 15:05:00,75.53,75.57,75.52,75.54,76346.0,54.7584,54.7874,54.7512,54.7657,76346.0
2015-06-18 15:10:00,75.55,75.56,75.53,75.56,139327.0,54.7729,54.7802,54.7584,54.7802,139327.0
2015-06-18 15:15:00,75.56,75.6,75.55,75.59,198813.0,54.7802,54.8092,54.7729,54.8019,198813.0
2015-06-18 15:20:00,75.6,75.66,75.59,75.66,142174.0,54.8092,54.8527,54.8019,54.8527,142174.0
2015-06-18 15:25:00,75.66,75.69,75.62,75.65,119401.0,54.8527,54.8744,54.8237,54.8454,119401.0
2015-06-18 15:30:00,75.65,75.71,75.64,75.69,153328.0,54.8454,54.8889,54.8382,54.8744,153328.0
2015-06-18 15:35:00,75.68,75.71,75.62,75.64,290849.0,54.8672,54.8889,54.8237,54.8382,290849.0
2015-06-18 15:40:00,75.64,75.7,75.63,75.67,368291.0,54.8382,54.8817,54.8309,54.8599,368291.0
2015-06-18 15:45:00,75.66,75.67,75.58,75.59,217343.0,54.8527,54.8599,54.7947,54.8019,217343.0
2015-06-18 15:50:00,75.58,75.6,75.52,75.52,321554.0,54.7947,54.8092,54.7512,54.7512,321554.0
2015-06-18 15:55:00,75.52,75.53,75.48,75.49,1055883.0,54.7512,54.7584,54.7222,54.7294,1055883.0
2015-06-19 09:30:00,75.43,75.5,75.21,75.23,356192.0,54.6859,54.7367,54.5264,54.5409,356192.0
2015-06-19 09:35:00,75.25,75.29,74.94,74.98,464857.0,54.5554,54.5844,54.3307,54.3597,464857.0
2015-06-19 09:40:00,74.97,75.07,74.95,74.95,312456.0,54.3524,54.4249,54.3379,54.3379,312456.0
2015-06-19 09:45:00,74.95,74.96,74.87,74.89,285596.0,54.3379,54.3452,54.2799,54.2944,285596.0
2015-06-19 09:50:00,74.89,74.94,74.82,74.82,75950.0,54.2944,54.3307,54.2437,54.2437,75950.0
2015-06-19 09:55:00,74.81,74.87,74.79,74.84,63841.0,54.2364,54.2799,54.2219,54.2582,63841.0
2015-06-19 10:00:00,74.84,74.89,74.82,74.87,89246.0,54.2582,54.2944,54.2437,54.2799,89246.0
2015-06-19 10:05:00,74.87,75.04,74.87,75.02,188404.0,54.2799,54.4032,54.2799,54.3887,188404.0
2015-06-19 10:10:00,75.01,75.07,75.0,75.06,258846.0,54.3814,54.4249,54.3742,54.4177,258846.0
2015-06-19 10:15:00,75.06,75.11,75.03,75.1,140176.0,54.4177,54.4539,54.3959,54.4467,140176.0
2015-06-19 10:20:00,75.1,75.24,75.07,75.22,117766.0,54.4467,54.5482,54.4249,54.5337,117766.0
2015-06-19 10:25:00,75.22,75.22,75.15,75.17,46253.0,54.5337,54.5337,54.4829,54.4974,46253.0
2015-06-19 10:30:00,75.17,75.26,75.16,75.25,72100.0,54.4974,54.5627,54.4902,54.5554,72100.0
2015-06-19 10:35:00,75.25,75.34,75.25,75.28,128345.0,54.5554,54.6207,54.5554,54.5772,128345.0
2015-06-19 10:40:00,75.29,75.39,75.29,75.39,41405.0,54.5844,54.6569,54.5844,54.6569,41405.0
2015-06-19 10:45:00,75.38,75.4,75.35,75.4,70425.0,54.6497,54.6642,54.6279,54.6642,70425.0
2015-06-19 10:50:00,75.4,75.4,75.29,75.29,112550.0,54.6642,54.6642,54.5844,54.5844,112550.0
2015-06-19 10:55:00,75.29,75.3,75.25,75.27,35730.0,54.5844,54.5917,54.5554,54.5699,35730.0
2015-06-19 11:00:00,75.28,75.28,75.18,75.22,37264.0,54.5772,54.5772,54.5047,54.5337,37264.0
2015-06-19 11:05:00,75.22,75.24,75.2,75.23,24894.0,54.5337,54.5482,54.5192,54.5409,24894.0
2015-06-19 11:10:00,75.23,75.29,75.21,75.24,38550.0,54.5409,54.5844,54.5264,54.5482,38550.0
2015-06-19 11:15:00,75.24,75.26,75.23,75.26,16432.0,54.5482,54.5627,54.5409,54.5627,16432.0
2015-06-19 11:20:00,75.26,75.28,75.18,75.18,32767.0,54.5627,54.5772,54.5047,54.5047,32767.0
2015-06-19 11:25:00,75.17,75.2,75.16,75.16,23235.0,54.4974,54.5192,54.4902,54.4902,23235.0
2015-06-19 11:30:00,75.17,75.2,75.16,75.17,26640.0,54.4974,54.5192,54.4902,54.4974,26640.0
2015-06-19 11:35:00,75.18,75.2,75.17,75.19,18636.0,54.5047,54.5192,54.4974,54.5119,18636.0
2015-06-19 11:40:00,75.2,75.21,75.14,75.15,61456.0,54.5192,54.5264,54.4757,54.4829,61456.0
2015-06-19 11:45:00,75.14,75.16,75.09,75.14,67314.0,54.4757,54.4902,54.4394,54.4757,67314.0
2015-06-19 11:50:00,75.13,75.13,75.06,75.09,167807.0,54.4684,54.4684,54.4177,54.4394,167807.0
2015-06-19 11:55:00,75.09,75.1,75.06,75.09,41406.0,54.4394,54.4467,54.4177,54.4394,41406.0
2015-06-19 12:00:00,75.09,75.09,75.03,75.03,114343.0,54.4394,54.4394,54.3959,54.3959,114343.0
2015-06-19 12:05:00,75.04,75.05,75.0,75.01,55396.0,54.4032,54.4104,54.3742,54.3814,55396.0
2015-06-19 12:10:00,75.02,75.04,75.0,75.03,19909.0,54.3887,54.4032,54.3742,54.3959,19909.0
2015-06-19 12:15:00,75.03,75.06,75.02,75.03,68235.0,54.3959,54.4177,54.3887,54.3959,68235.0
2015-06-19 12:20:00,75.03,75.03,74.99,75.02,64286.0,54.3959,54.3959,54.3669,54.3887,64286.0
2015-06-19 12:25:00,75.02,75.06,75.01,75.04,80306.0,54.3887,54.4177,54.3814,54.4032,80306.0
2015-06-19 12:30:00,75.04,75.08,75.0,75.08,101794.0,54.4032,54.4322,54.3742,54.4322,101794.0
2015-06-19 12:35:00,75.08,75.14,75.08,75.14,48024.0,54.4322,54.4757,54.4322,54.4757,48024.0
2015-06-19 12:40:00,75.15,75.22,75.14,75.21,30932.0,54.4829,54.5337,54.4757,54.5264,30932.0
2015-06-19 12:45:00,75.22,75.29,75.21,75.29,121925.0,54.5337,54.5844,54.5264,54.5844,121925.0
2015-06-19 12:50:00,75.29,75.34,75.29,75.33,48539.0,54.5844,54.6207,54.5844,54.6134,48539.0
2015-06-19 12:55:00,75.32,75.33,75.29,75.31,43000.0,54.6062,54.6134,54.5844,54.5989,43000.0
2015-06-19 13:00:00,75.31,75.31,75.22,75.23,61328.0,54.5989,54.5989,54.5337,54.5409,61328.0
2015-06-19 13:05:00,75.23,75.24,75.15,75.16,27453.0,54.5409,54.5482,54.4829,54.4902,27453.0
2015-06-19 13:10:00,75.15,75.16,75.1,75.1,20763.0,54.4829,54.4902,54.4467,54.4467,20763.0
2015-06-19 13:15:00,75.1,75.15,75.1,75.15,30998.0,54.4467,54.4829,54.4467,54.4829,30998.0
2015-06-19 13:20:00,75.15,75.2,75.15,75.19,22721.0,54.4829,54.5192,54.4829,54.5119,22721.0
2015-06-19 13:25:00,75.19,75.19,75.12,75.13,30557.0,54.5119,54.5119,54.4612,54.4684,30557.0
2015-06-19 13:30:00,75.13,75.16,75.11,75.14,28572.0,54.4684,54.4902,54.4539,54.4757,28572.0
2015-06-19 13:35:00,75.14,75.17,75.14,75.16,18946.0,54.4757,54.4974,54.4757,54.4902,18946.0
2015-06-19 13:40:00,75.15,75.18,75.15,75.16,29370.0,54.4829,54.5047,54.4829,54.4902,29370.0
2015-06-19 13:45:00,75.16,75.19,75.15,75.16,51719.0,54.4902,54.5119,54.4829,54.4902,51719.0
2015-06-19 13:50:00,75.15,75.17,75.15,75.15,49635.0,54.4829,54.4974,54.4829,54.4829,49635.0
2015-06-19 13:55:00,75.15,75.16,75.1,75.11,54579.0,54.4829,54.4902,54.4467,54.4539,54579.0
2015-06-19 14:00:00,75.11,75.11,75.04,75.07,122291.0,54.4539,54.4539,54.4032,54.4249,122291.0
2015-06-19 14:05:00,75.07,75.08,75.02,75.03,79782.0,54.4249,54.4322,54.3887,54.3959,79782.0
2015-06-19 14:10:00,75.03,75.07,75.03,75.06,51807.0,54.3959,54.4249,54.3959,54.4177,51807.0
2015-06-19 14:15:00,75.06,75.08,75.05,75.08,28144.0,54.4177,54.4322,54.4104,54.4322,28144.0
2015-06-19 14:20:00,75.08,75.08,75.03,75.04,47956.0,54.4322,54.4322,54.3959,54.4032,47956.0
2015-06-19 14:25:00,75.04,75.06,75.02,75.05,126707.0,54.4032,54.4177,54.3887,54.4104,126707.0
2015-06-19 14:30:00,75.05,75.09,75.03,75.09,40418.0,54.4104,54.4394,54.3959,54.4394,40418.0
2015-06-19 14:35:00,75.09,75.16,75.08,75.15,104965.0,54.4394,54.4902,54.4322,54.4829,104965.0
2015-06-19 14:40:00,75.14,75.15,75.11,75.14,32279.0,54.4757,54.4829,54.4539,54.4757,32279.0
2015-06-19 14:45:00,75.14,75.17,75.11,75.16,49446.0,54.4757,54.4974,54.4539,54.4902,49446.0
2015-06-19 14:50:00,75.16,75.16,75.1,75.12,83630.0,54.4902,54.4902,54.4467,54.4612,83630.0
2015-06-19 14:55:00,75.13,75.15,75.11,75.11,130593.0,54.4684,54.4829,54.4539,54.4539,130593.0
2015-06-19 15:00:00,75.12,75.12,75.06,75.07,87444.0,54.4612,54.4612,54.4177,54.4249,87444.0
2015-06-19 15:05:00,75.08,75.09,75.05,75.05,109450.0,54.4322,54.4394,54.4104,54.4104,109450.0
2015-06-19 15:10:00,75.06,75.06,74.98,74.99,88369.0,54.4177,54.4177,54.3597,54.3669,88369.0
2015-06-19 15:15:00,74.99,75.02,74.98,75.01,118280.0,54.3669,54.3887,54.3597,54.3814,118280.0
2015-06-19 15:20:00,75.0,75.03,74.99,75.02,169348.0,54.3742,54.3959,54.3669,54.3887,169348.0
2015-06-19 15:25:00,75.01,75.02,74.96,74.96,101370.0,54.3814,54.3887,54.3452,54.3452,101370.0
2015-06-19 15:30:00,74.96,75.02,74.96,75.01,179175.0,54.3452,54.3887,54.3452,54.3814,179175.0
2015-06-19 15:35:00,75.01,75.02,74.97,75.0,152724.0,54.3814,54.3887,54.3524,54.3742,152724.0
2015-06-19 15:40:00,74.99,75.02,74.98,75.01,167118.0,54.3669,54.3887,54.3597,54.3814,167118.0
2015-06-19 15:45:00,75.0,75.04,74.98,75.01,299217.0,54.3742,54.4032,54.3597,54.3814,299217.0
2015-06-19 15:50:00,75.02,75.03,75.01,75.01,290177.0,54.3887,54.3959,54.3814,54.3814,290177.0
2015-06-19 15:55:00,75.01,75.02,74.99,75.0,1435369.0,54.3814,54.3887,54.3669,54.3742,1435369.0
2015-06-22 09:30:00,74.8,75.11,74.8,74.99,422647.0,54.2292,54.4539,54.2292,54.3669,422647.0
2015-06-22 09:35:00,74.99,75.05,74.83,75.03,216976.0,54.3669,54.4104,54.2509,54.3959,216976.0
2015-06-22 09:40:00,75.04,75.11,75.03,75.06,119993.0,54.4032,54.4539,54.3959,54.4177,119993.0
2015-06-22 09:45:00,75.05,75.09,75.02,75.06,66637.0,54.4104,54.4394,54.3887,54.4177,66637.0
2015-06-22 09:50:00,75.08,75.18,75.07,75.16,53394.0,54.4322,54.5047,54.4249,54.4902,53394.0
2015-06-22 09:55:00,75.16,75.19,75.13,75.16,87931.0,54.4902,54.5119,54.4684,54.4902,87931.0
2015-06-22 10:00:00,75.15,75.19,75.09,75.14,80155.0,54.4829,54.5119,54.4394,54.4757,80155.0
2015-06-22 10:05:00,75.14,75.23,75.13,75.19,209960.0,54.4757,54.5409,54.4684,54.5119,209960.0
2015-06-22 10:10:00,75.18,75.21,75.14,75.17,105074.0,54.5047,54.5264,54.4757,54.4974,105074.0
2015-06-22 10:15:00,75.18,75.2,75.05,75.06,117444.0,54.5047,54.5192,54.4104,54.4177,117444.0
2015-06-22 10:20:00,75.07,75.07,74.97,75.01,129498.0,54.4249,54.4249,54.3524,54.3814,129498.0
2015-06-22 10:25:00,75.02,75.04,74.95,74.95,18903.0,54.3887,54.4032,54.3379,54.3379,18903.0
2015-06-22 10:30:00,74.96,75.05,74.94,75.0,124050.0,54.3452,54.4104,54.3307,54.3742,124050.0
2015-06-22 10:35:00,75.01,75.08,75.01,75.06,45560.0,54.3814,54.4322,54.3814,54.4177,45560.0
2015-06-22 10:40:00,75.06,75.2,75.06,75.19,74365.0,54.4177,54.5192,54.4177,54.5119,74365.0
2015-06-22 10:45:00,75.19,75.22,75.12,75.12,57721.0,54.5119,54.5337,54.4612,54.4612,57721.0
2015-06-22 10:50:00,75.11,75.25,75.09,75.25,198790.0,54.4539,54.5554,54.4394,54.5554,198790.0
2015-06-22 10:55:00,75.25,75.31,75.22,75.29,68993.0,54.5554,54.5989,54.5337,54.5844,68993.0
2015-06-22 11:00:00,75.29,75.29,75.2,75.24,82884.0,54.5844,54.5844,54.5192,54.5482,82884.0
2015-06-22 11:05:00,75.24,75.3,75.22,75.26,34483.0,54.5482,54.5917,54.5337,54.5627,34483.0
2015-06-22 11:10:00,75.26,75.3,75.21,75.21,55757.0,54.5627,54.5917,54.5264,54.5264,55757.0
2015-06-22 11:15:00,75.21,75.22,75.1,75.14,94270.0,54.5264,54.5337,54.4467,54.4757,94270.0
2015-06-22 11:20:00,75.15,75.23,75.14,75.19,31398.0,54.4829,54.5409,54.4757,54.5119,31398.0
2015-06-22 11:25:00,75.18,75.18,75.07,75.17,37316.0,54.5047,54.5047,54.4249,54.4974,37316.0
2015-06-22 11:30:00,75.17,75.19,75.14,75.15,11224.0,54.4974,54.5119,54.4757,54.4829,11224.0
2015-06-22 11:35:00,75.15,75.16,75.04,75.06,100731.0,54.4829,54.4902,54.4032,54.4177,100731.0
2015-06-22 11:40:00,75.06,75.1,75.03,75.03,102765.0,54.4177,54.4467,54.3959,54.3959,102765.0
2015-06-22 11:45:00,75.04,75.09,75.04,75.09,80916.0,54.4032,54.4394,54.4032,54.4394,80916.0
2015-06-22 11:50:00,75.09,75.12,75.06,75.09,16162.0,54.4394,54.4612,54.4177,54.4394,16162.0
2015-06-22 11:55:00,75.09,75.1,75.05,75.05,24375.0,54.4394,54.4467,54.4104,54.4104,24375.0
2015-06-22 12:00:00,75.04,75.06,75.03,75.04,9385.0,54.4032,54.4177,54.3959,54.4032,9385.0
2015-06-22 12:05:00,75.03,75.05,75.0,75.0,39963.0,54.3959,54.4104,54.3742,54.3742,39963.0
2015-06-22 12:10:00,75.01,75.02,74.98,74.99,27538.0,54.3814,54.3887,54.3597,54.3669,27538.0
2015-06-22 12:15:00,74.99,75.02,74.99,75.0,94379.0,54.3669,54.3887,54.3669,54.3742,94379.0
2015-06-22 12:20:00,75.0,75.01,74.89,74.91,117342.0,54.3742,54.3814,54.2944,54.3089,117342.0
2015-06-22 12:25:00,74.91,74.93,74.84,74.92,16525.0,54.3089,54.3234,54.2582,54.3162,16525.0
2015-06-22 12:30:00,74.92,74.94,74.89,74.91,29233.0,54.3162,54.3307,54.2944,54.3089,29233.0
2015-06-22 12:35:00,74.91,74.92,74.9,74.92,7283.0,54.3089,54.3162,54.3017,54.3162,7283.0
2015-06-22 12:40:00,74.92,74.92,74.88,74.9,29175.0,54.3162,54.3162,54.2872,54.3017,29175.0
2015-06-22 12:45:00,74.9,74.9,74.85,74.86,14575.0,54.3017,54.3017,54.2654,54.2727,14575.0
2015-06-22 12:50:00,74.86,74.86,74.8,74.85,39066.0,54.2727,54.2727,54.2292,54.2654,39066.0
2015-06-22 12:55:00,74.85,74.85,74.79,74.81,23503.0,54.2654,54.2654,54.2219,54.2364,23503.0
2015-06-22 13:00:00,74.81,74.86,74.79,74.86,14385.0,54.2364,54.2727,54.2219,54.2727,14385.0
2015-06-22 13:05:00,74.87,74.89,74.82,74.82,14049.0,54.2799,54.2944,54.2437,54.2437,14049.0
2015-06-22 13:10:00,74.82,74.87,74.79,74.86,59514.0,54.2437,54.2799,54.2219,54.2727,59514.0
2015-06-22 13:15:00,74.86,74.87,74.83,74.87,18554.0,54.2727,54.2799,54.2509,54.2799,18554.0
2015-06-22 13:20:00,74.87,74.92,74.86,74.89,40465.0,54.2799,54.3162,54.2727,54.2944,40465.0
2015-06-22 13:25:00,74.88,74.89,74.83,74.83,52005.0,54.2872,54.2944,54.2509,54.2509,52005.0
2015-06-22 13:30:00,74.83,74.87,74.81,74.87,36063.0,54.2509,54.2799,54.2364,54.2799,36063.0
2015-06-22 13:35:00,74.87,74.88,74.84,74.87,13839.0,54.2799,54.2872,54.2582,54.2799,13839.0
2015-06-22 13:40:00,74.86,74.87,74.82,74.84,14766.0,54.2727,54.2799,54.2437,54.2582,14766.0
2015-06-22 13:45:00,74.84,74.87,74.8,74.81,52876.0,54.2582,54.2799,54.2292,54.2364,52876.0
2015-06-22 13:50:00,74.8,74.82,74.77,74.79,23550.0,54.2292,54.2437,54.2074,54.2219,23550.0
2015-06-22 13:55:00,74.78,74.85,74.78,74.85,19942.0,54.2147,54.2654,54.2147,54.2654,19942.0
2015-06-22 14:00:00,74.85,74.86,74.79,74.84,174495.0,54.2654,54.2727,54.2219,54.2582,174495.0
2015-06-22 14:05:00,74.85,74.89,74.8,74.82,75760.0,54.2654,54.2944,54.2292,54.2437,75760.0
2015-06-22 14:10:00,74.82,74.85,74.8,74.84,26077.0,54.2437,54.2654,54.2292,54.2582,26077.0
2015-06-22 14:15:00,74.83,74.84,74.81,74.83,11794.0,54.2509,54.2582,54.2364,54.2509,11794.0
2015-06-22 14:20:00,74.84,74.86,74.81,74.81,25503.0,54.2582,54.2727,54.2364,54.2364,25503.0
2015-06-22 14:25:00,74.82,74.83,74.8,74.81,13841.0,54.2437,54.2509,54.2292,54.2364,13841.0
2015-06-22 14:30:00,74.81,74.81,74.77,74.79,20970.0,54.2364,54.2364,54.2074,54.2219,20970.0
2015-06-22 14:35:00,74.79,74.82,74.79,74.8,33363.0,54.2219,54.2437,54.2219,54.2292,33363.0
2015-06-22 14:40:00,74.79,74.8,74.77,74.78,38304.0,54.2219,54.2292,54.2074,54.2147,38304.0
2015-06-22 14:45:00,74.79,74.79,74.74,74.77,70809.0,54.2219,54.2219,54.1857,54.2074,70809.0
2015-06-22 14:50:00,74.77,74.84,74.77,74.82,31070.0,54.2074,54.2582,54.2074,54.2437,31070.0
2015-06-22 14:55:00,74.83,74.86,74.78,74.8,33470.0,54.2509,54.2727,54.2147,54.2292,33470.0
2015-06-22 15:00:00,74.79,74.81,74.72,74.75,136925.0,54.2219,54.2364,54.1712,54.1929,136925.0
2015-06-22 15:05:00,74.75,74.75,74.68,74.71,139938.0,54.1929,54.1929,54.1422,54.1639,139938.0
2015-06-22 15:10:00,74.71,74.72,74.65,74.66,34583.0,54.1639,54.1712,54.1204,54.1277,34583.0
2015-06-22 15:15:00,74.65,74.66,74.57,74.59,93949.0,54.1204,54.1277,54.0624,54.0769,93949.0
2015-06-22 15:20:00,74.6,74.6,74.54,74.58,146090.0,54.0842,54.0842,54.0407,54.0697,146090.0
2015-06-22 15:25:00,74.58,74.59,74.52,74.54,76790.0,54.0697,54.0769,54.0262,54.0407,76790.0
2015-06-22 15:30:00,74.55,74.59,74.54,74.55,56464.0,54.0479,54.0769,54.0407,54.0479,56464.0
2015-06-22 15:35:00,74.56,74.58,74.51,74.55,145061.0,54.0552,54.0697,54.0189,54.0479,145061.0
2015-06-22 15:40:00,74.55,74.6,74.51,74.53,223842.0,54.0479,54.0842,54.0189,54.0334,223842.0
2015-06-22 15:45:00,74.53,74.53,74.44,74.46,459250.0,54.0334,54.0334,53.9682,53.9827,459250.0
2015-06-22 15:50:00,74.46,74.47,74.39,74.39,215787.0,53.9827,53.9899,53.9319,53.9319,215787.0
2015-06-22 15:55:00,74.39,74.41,74.25,74.3,1549106.0,53.9319,53.9464,53.8304,53.8667,1549106.0
2015-06-23 09:30:00,74.05,74.17,73.94,74.16,421629.0,53.6854,53.7724,53.6057,53.7652,421629.0
2015-06-23 09:35:00,74.16,74.18,73.95,74.0,187754.0,53.7652,53.7797,53.6129,53.6492,187754.0
2015-06-23 09:40:00,74.0,74.03,73.91,73.94,189119.0,53.6492,53.6709,53.5839,53.6057,189119.0
2015-06-23 09:45:00,73.95,73.96,73.74,73.81,179420.0,53.6129,53.6202,53.4607,53.5114,179420.0
2015-06-23 09:50:00,73.81,73.91,73.81,73.87,161547.0,53.5114,53.5839,53.5114,53.5549,161547.0
2015-06-23 09:55:00,73.88,73.96,73.84,73.92,83021.0,53.5622,53.6202,53.5332,53.5912,83021.0
2015-06-23 10:00:00,73.92,74.0,73.9,73.98,116051.0,53.5912,53.6492,53.5767,53.6347,116051.0
2015-06-23 10:05:00,73.99,74.03,73.95,73.97,109162.0,53.6419,53.6709,53.6129,53.6274,109162.0
2015-06-23 10:10:00,73.97,73.98,73.84,73.85,146182.0,53.6274,53.6347,53.5332,53.5404,146182.0
2015-06-23 10:15:00,73.86,73.89,73.7,73.73,295644.0,53.5477,53.5694,53.4317,53.4534,295644.0
2015-06-23 10:20:00,73.72,73.86,73.7,73.85,169936.0,53.4462,53.5477,53.4317,53.5404,169936.0
2015-06-23 10:25:00,73.84,73.85,73.71,73.73,58562.0,53.5332,53.5404,53.4389,53.4534,58562.0
2015-06-23 10:30:00,73.73,73.76,73.67,73.68,35109.0,53.4534,53.4752,53.4099,53.4172,35109.0
2015-06-23 10:35:00,73.68,73.73,73.66,73.72,117151.0,53.4172,53.4534,53.4027,53.4462,117151.0
2015-06-23 10:40:00,73.72,73.86,73.71,73.85,333540.0,53.4462,53.5477,53.4389,53.5404,333540.0
2015-06-23 10:45:00,73.86,73.88,73.84,73.86,167232.0,53.5477,53.5622,53.5332,53.5477,167232.0
2015-06-23 10:50:00,73.86,74.01,73.85,73.98,401050.0,53.5477,53.6564,53.5404,53.6347,401050.0
2015-06-23 10:55:00,73.98,74.08,73.96,74.04,109090.0,53.6347,53.7072,53.6202,53.6782,109090.0
2015-06-23 11:00:00,74.06,74.1,74.02,74.02,183018.0,53.6927,53.7217,53.6637,53.6637,183018.0
2015-06-23 11:05:00,74.03,74.12,74.02,74.11,75574.0,53.6709,53.7362,53.6637,53.7289,75574.0
2015-06-23 11:10:00,74.11,74.19,74.11,74.18,173002.0,53.7289,53.7869,53.7289,53.7797,173002.0
2015-06-23 11:15:00,74.18,74.19,74.11,74.16,81651.0,53.7797,53.7869,53.7289,53.7652,81651.0
2015-06-23 11:20:00,74.16,74.17,74.07,74.1,99253.0,53.7652,53.7724,53.6999,53.7217,99253.0
2015-06-23 11:25:00,74.1,74.14,74.08,74.1,24641.0,53.7217,53.7507,53.7072,53.7217,24641.0
2015-06-23 11:30:00,74.11,74.21,74.1,74.19,38438.0,53.7289,53.8014,53.7217,53.7869,38438.0
2015-06-23 11:35:00,74.18,74.21,74.16,74.18,53189.0,53.7797,53.8014,53.7652,53.7797,53189.0
2015-06-23 11:40:00,74.18,74.19,74.11,74.12,77626.0,53.7797,53.7869,53.7289,53.7362,77626.0
2015-06-23 11:45:00,74.11,74.14,74.08,74.14,112067.0,53.7289,53.7507,53.7072,53.7507,112067.0
2015-06-23 11:50:00,74.15,74.23,74.14,74.2,182745.0,53.7579,53.8159,53.7507,53.7942,182745.0
2015-06-23 11:55:00,74.21,74.22,74.16,74.17,54221.0,53.8014,53.8087,53.7652,53.7724,54221.0
2015-06-23 12:00:00,74.17,74.17,74.08,74.09,26944.0,53.7724,53.7724,53.7072,53.7144,26944.0
2015-06-23 12:05:00,74.09,74.1,74.05,74.08,36896.0,53.7144,53.7217,53.6854,53.7072,36896.0
2015-06-23 12:10:00,74.07,74.07,74.01,74.01,54308.0,53.6999,53.6999,53.6564,53.6564,54308.0
2015-06-23 12:15:00,74.02,74.02,73.99,74.02,24630.0,53.6637,53.6637,53.6419,53.6637,24630.0
2015-06-23 12:20:00,74.01,74.02,73.97,73.97,43080.0,53.6564,53.6637,53.6274,53.6274,43080.0
2015-06-23 12:25:00,73.97,74.0,73.95,73.95,18399.0,53.6274,53.6492,53.6129,53.6129,18399.0
2015-06-23 12:30:00,73.95,73.99,73.94,73.98,47349.0,53.6129,53.6419,53.6057,53.6347,47349.0
2015-06-23 12:35:00,73.98,74.04,73.98,74.03,21921.0,53.6347,53.6782,53.6347,53.6709,21921.0
2015-06-23 12:40:00,74.03,74.05,74.02,74.03,40299.0,53.6709,53.6854,53.6637,53.6709,40299.0
2015-06-23 12:45:00,74.03,74.06,74.02,74.05,30281.0,53.6709,53.6927,53.6637,53.6854,30281.0
2015-06-23 12:50:00,74.04,74.04,73.99,74.0,92888.0,53.6782,53.6782,53.6419,53.6492,92888.0
2015-06-23 12:55:00,74.0,74.01,73.96,74.0,30437.0,53.6492,53.6564,53.6202,53.6492,30437.0
2015-06-23 13:00:00,74.01,74.01,73.99,74.01,10005.0,53.6564,53.6564,53.6419,53.6564,10005.0
2015-06-23 13:05:00,74.0,74.01,73.93,73.97,18447.0,53.6492,53.6564,53.5984,53.6274,18447.0
2015-06-23 13:10:00,73.97,73.98,73.94,73.95,15716.0,53.6274,53.6347,53.6057,53.6129,15716.0
2015-06-23 13:15:00,73.95,73.98,73.94,73.95,31013.0,53.6129,53.6347,53.6057,53.6129,31013.0
2015-06-23 13:20:00,73.96,73.97,73.93,73.96,20641.0,53.6202,53.6274,53.5984,53.6202,20641.0
2015-06-23 13:25:00,73.96,73.99,73.91,73.93,24443.0,53.6202,53.6419,53.5839,53.5984,24443.0
2015-06-23 13:30:00,73.92,73.94,73.86,73.9,34777.0,53.5912,53.6057,53.5477,53.5767,34777.0
2015-06-23 13:35:00,73.9,73.99,73.89,73.98,129001.0,53.5767,53.6419,53.5694,53.6347,129001.0
2015-06-23 13:40:00,73.99,74.11,73.99,74.11,46454.0,53.6419,53.7289,53.6419,53.7289,46454.0
2015-06-23 13:45:00,74.11,74.12,74.01,74.03,96953.0,53.7289,53.7362,53.6564,53.6709,96953.0
2015-06-23 13:50:00,74.03,74.06,73.98,73.99,39126.0,53.6709,53.6927,53.6347,53.6419,39126.0
2015-06-23 13:55:00,74.0,74.03,73.99,74.0,21595.0,53.6492,53.6709,53.6419,53.6492,21595.0
2015-06-23 14:00:00,74.01,74.05,73.98,74.05,41185.0,53.6564,53.6854,53.6347,53.6854,41185.0
2015-06-23 14:05:00,74.04,74.08,73.99,74.07,43286.0,53.6782,53.7072,53.6419,53.6999,43286.0
2015-06-23 14:10:00,74.07,74.07,73.99,74.0,53069.0,53.6999,53.6999,53.6419,53.6492,53069.0
2015-06-23 14:15:00,74.0,74.03,73.99,74.02,38649.0,53.6492,53.6709,53.6419,53.6637,38649.0
2015-06-23 14:20:00,74.01,74.08,74.01,74.04,61764.0,53.6564,53.7072,53.6564,53.6782,61764.0
2015-06-23 14:25:00,74.05,74.07,74.0,74.01,43233.0,53.6854,53.6999,53.6492,53.6564,43233.0
2015-06-23 14:30:00,74.01,74.05,74.01,74.04,20054.0,53.6564,53.6854,53.6564,53.6782,20054.0
2015-06-23 14:35:00,74.05,74.06,73.98,74.05,37922.0,53.6854,53.6927,53.6347,53.6854,37922.0
2015-06-23 14:40:00,74.05,74.08,74.0,74.01,45094.0,53.6854,53.7072,53.6492,53.6564,45094.0
2015-06-23 14:45:00,74.02,74.05,73.99,74.01,32578.0,53.6637,53.6854,53.6419,53.6564,32578.0
2015-06-23 14:50:00,74.0,74.04,74.0,74.04,16219.0,53.6492,53.6782,53.6492,53.6782,16219.0
2015-06-23 14:55:00,74.04,74.06,74.0,74.0,27100.0,53.6782,53.6927,53.6492,53.6492,27100.0
2015-06-23 15:00:00,74.0,74.02,73.99,73.99,126964.0,53.6492,53.6637,53.6419,53.6419,126964.0
2015-06-23 15:05:00,73.99,74.02,73.95,73.98,142044.0,53.6419,53.6637,53.6129,53.6347,142044.0
2015-06-23 15:10:00,73.97,73.99,73.91,73.91,72815.0,53.6274,53.6419,53.5839,53.5839,72815.0
2015-06-23 15:15:00,73.92,73.92,73.87,73.91,37000.0,53.5912,53.5912,53.5549,53.5839,37000.0
2015-06-23 15:20:00,73.91,73.94,73.87,73.87,166469.0,53.5839,53.6057,53.5549,53.5549,166469.0
2015-06-23 15:25:00,73.88,73.9,73.85,73.86,65719.0,53.5622,53.5767,53.5404,53.5477,65719.0
2015-06-23 15:30:00,73.86,73.92,73.86,73.91,72173.0,53.5477,53.5912,53.5477,53.5839,72173.0
2015-06-23 15:35:00,73.91,73.92,73.88,73.89,118178.0,53.5839,53.5912,53.5622,53.5694,118178.0
2015-06-23 15:40:00,73.9,73.91,73.86,73.88,142954.0,53.5767,53.5839,53.5477,53.5622,142954.0
2015-06-23 15:45:00,73.88,73.92,73.88,73.88,266602.0,53.5622,53.5912,53.5622,53.5622,266602.0
2015-06-23 15:50:00,73.88,73.92,73.87,73.91,193339.0,53.5622,53.5912,53.5549,53.5839,193339.0
2015-06-23 15:55:00,73.91,73.92,73.85,73.88,452770.0,53.5839,53.5912,53.5404,53.5622,452770.0
2015-06-24 09:30:00,73.28,73.47,73.25,73.45,238891.0,53.607,53.746,53.5851,53.7314,238891.0
2015-06-24 09:35:00,73.45,73.45,73.2,73.22,177266.0,53.7314,53.7314,53.5485,53.5632,177266.0
2015-06-24 09:40:00,73.23,73.31,73.2,73.26,111260.0,53.5705,53.629,53.5485,53.5924,111260.0
2015-06-24 09:45:00,73.26,73.29,73.17,73.2,69244.0,53.5924,53.6144,53.5266,53.5485,69244.0
2015-06-24 09:50:00,73.2,73.26,73.18,73.18,111924.0,53.5485,53.5924,53.5339,53.5339,111924.0
2015-06-24 09:55:00,73.19,73.22,73.18,73.19,34665.0,53.5412,53.5632,53.5339,53.5412,34665.0
2015-06-24 10:00:00,73.2,73.21,73.13,73.17,80425.0,53.5485,53.5558,53.4973,53.5266,80425.0
2015-06-24 10:05:00,73.17,73.23,73.16,73.23,70020.0,53.5266,53.5705,53.5193,53.5705,70020.0
2015-06-24 10:10:00,73.22,73.28,73.2,73.28,43700.0,53.5632,53.607,53.5485,53.607,43700.0
2015-06-24 10:15:00,73.28,73.3,73.23,73.25,83137.0,53.607,53.6217,53.5705,53.5851,83137.0
2015-06-24 10:20:00,73.26,73.3,73.26,73.29,22951.0,53.5924,53.6217,53.5924,53.6144,22951.0
2015-06-24 10:25:00,73.29,73.34,73.26,73.32,49545.0,53.6144,53.6509,53.5924,53.6363,49545.0
2015-06-24 10:30:00,73.33,73.41,73.32,73.38,52489.0,53.6436,53.7021,53.6363,53.6802,52489.0
2015-06-24 10:35:00,73.38,73.39,73.3,73.38,68784.0,53.6802,53.6875,53.6217,53.6802,68784.0
2015-06-24 10:40:00,73.38,73.41,73.38,73.4,20035.0,53.6802,53.7021,53.6802,53.6948,20035.0
2015-06-24 10:45:00,73.4,73.42,73.37,73.4,31011.0,53.6948,53.7095,53.6729,53.6948,31011.0
2015-06-24 10:50:00,73.39,73.4,73.35,73.38,33209.0,53.6875,53.6948,53.6583,53.6802,33209.0
2015-06-24 10:55:00,73.37,73.44,73.37,73.44,20777.0,53.6729,53.7241,53.6729,53.7241,20777.0
2015-06-24 11:00:00,73.43,73.44,73.35,73.35,88859.0,53.7168,53.7241,53.6583,53.6583,88859.0
2015-06-24 11:05:00,73.35,73.36,73.25,73.31,38205.0,53.6583,53.6656,53.5851,53.629,38205.0
2015-06-24 11:10:00,73.31,73.33,73.24,73.24,33579.0,53.629,53.6436,53.5778,53.5778,33579.0
2015-06-24 11:15:00,73.24,73.24,73.14,73.15,373877.0,53.5778,53.5778,53.5046,53.5119,373877.0
2015-06-24 11:20:00,73.15,73.17,73.12,73.13,82679.0,53.5119,53.5266,53.49,53.4973,82679.0
2015-06-24 11:25:00,73.13,73.18,73.12,73.14,23109.0,53.4973,53.5339,53.49,53.5046,23109.0
2015-06-24 11:30:00,73.13,73.15,73.09,73.13,31716.0,53.4973,53.5119,53.4681,53.4973,31716.0
2015-06-24 11:35:00,73.13,73.15,73.11,73.13,35334.0,53.4973,53.5119,53.4827,53.4973,35334.0
2015-06-24 11:40:00,73.12,73.13,73.1,73.12,31826.0,53.49,53.4973,53.4754,53.49,31826.0
2015-06-24 11:45:00,73.11,73.13,73.07,73.08,27334.0,53.4827,53.4973,53.4534,53.4607,27334.0
2015-06-24 11:50:00,73.09,73.12,73.09,73.1,25313.0,53.4681,53.49,53.4681,53.4754,25313.0
2015-06-24 11:55:00,73.09,73.1,73.03,73.04,67154.0,53.4681,53.4754,53.4242,53.4315,67154.0
2015-06-24 12:00:00,73.03,73.03,72.99,73.0,44985.0,53.4242,53.4242,53.3949,53.4022,44985.0
2015-06-24 12:05:00,73.0,73.06,72.99,73.04,48568.0,53.4022,53.4461,53.3949,53.4315,48568.0
2015-06-24 12:10:00,73.04,73.07,73.02,73.06,96013.0,53.4315,53.4534,53.4168,53.4461,96013.0
2015-06-24 12:15:00,73.06,73.1,73.06,73.09,39574.0,53.4461,53.4754,53.4461,53.4681,39574.0
2015-06-24 12:20:00,73.09,73.09,73.03,73.05,16215.0,53.4681,53.4681,53.4242,53.4388,16215.0
2015-06-24 12:25:00,73.05,73.06,73.03,73.04,35570.0,53.4388,53.4461,53.4242,53.4315,35570.0
2015-06-24 12:30:00,73.03,73.06,73.01,73.01,56613.0,53.4242,53.4461,53.4095,53.4095,56613.0
2015-06-24 12:35:00,73.02,73.06,73.02,73.06,17534.0,53.4168,53.4461,53.4168,53.4461,17534.0
2015-06-24 12:40:00,73.06,73.06,73.02,73.03,4400.0,53.4461,53.4461,53.4168,53.4242,4400.0
2015-06-24 12:45:00,73.03,73.04,72.98,73.0,30749.0,53.4242,53.4315,53.3876,53.4022,30749.0
2015-06-24 12:50:00,73.0,73.01,72.94,72.96,51696.0,53.4022,53.4095,53.3583,53.373,51696.0
2015-06-24 12:55:00,72.95,72.98,72.93,72.98,43084.0,53.3656,53.3876,53.351,53.3876,43084.0
2015-06-24 13:00:00,72.98,72.99,72.95,72.96,15410.0,53.3876,53.3949,53.3656,53.373,15410.0
2015-06-24 13:05:00,72.96,72.99,72.95,72.95,19828.0,53.373,53.3949,53.3656,53.3656,19828.0
2015-06-24 13:10:00,72.95,72.97,72.92,72.93,17865.0,53.3656,53.3803,53.3437,53.351,17865.0
2015-06-24 13:15:00,72.92,72.94,72.91,72.92,25286.0,53.3437,53.3583,53.3364,53.3437,25286.0
2015-06-24 13:20:00,72.92,72.96,72.87,72.87,35217.0,53.3437,53.373,53.3071,53.3071,35217.0
2015-06-24 13:25:00,72.86,72.87,72.8,72.83,116441.0,53.2998,53.3071,53.2559,53.2779,116441.0
2015-06-24 13:30:00,72.84,72.89,72.82,72.89,15901.0,53.2852,53.3217,53.2705,53.3217,15901.0
2015-06-24 13:35:00,72.88,72.89,72.82,72.82,23852.0,53.3144,53.3217,53.2705,53.2705,23852.0
2015-06-24 13:40:00,72.83,72.83,72.77,72.78,50050.0,53.2779,53.2779,53.234,53.2413,50050.0
2015-06-24 13:45:00,72.79,72.84,72.78,72.81,17745.0,53.2486,53.2852,53.2413,53.2632,17745.0
2015-06-24 13:50:00,72.81,72.91,72.81,72.91,23464.0,53.2632,53.3364,53.2632,53.3364,23464.0
2015-06-24 13:55:00,72.9,72.92,72.87,72.9,150145.0,53.3291,53.3437,53.3071,53.3291,150145.0
2015-06-24 14:00:00,72.9,72.9,72.85,72.86,119004.0,53.3291,53.3291,53.2925,53.2998,119004.0
2015-06-24 14:05:00,72.85,72.85,72.82,72.83,29676.0,53.2925,53.2925,53.2705,53.2779,29676.0
2015-06-24 14:10:00,72.84,72.9,72.83,72.9,26233.0,53.2852,53.3291,53.2779,53.3291,26233.0
2015-06-24 14:15:00,72.9,72.95,72.88,72.89,149784.0,53.3291,53.3656,53.3144,53.3217,149784.0
2015-06-24 14:20:00,72.89,72.91,72.85,72.91,32060.0,53.3217,53.3364,53.2925,53.3364,32060.0
2015-06-24 14:25:00,72.91,72.91,72.84,72.84,44123.0,53.3364,53.3364,53.2852,53.2852,44123.0
2015-06-24 14:30:00,72.85,72.88,72.83,72.88,38911.0,53.2925,53.3144,53.2779,53.3144,38911.0
2015-06-24 14:35:00,72.87,72.89,72.85,72.86,24575.0,53.3071,53.3217,53.2925,53.2998,24575.0
2015-06-24 14:40:00,72.86,72.87,72.85,72.87,50926.0,53.2998,53.3071,53.2925,53.3071,50926.0
2015-06-24 14:45:00,72.87,72.89,72.86,72.88,69119.0,53.3071,53.3217,53.2998,53.3144,69119.0
2015-06-24 14:50:00,72.89,72.95,72.88,72.93,96001.0,53.3217,53.3656,53.3144,53.351,96001.0
2015-06-24 14:55:00,72.92,72.94,72.91,72.91,35728.0,53.3437,53.3583,53.3364,53.3364,35728.0
2015-06-24 15:00:00,72.92,72.93,72.87,72.9,57292.0,53.3437,53.351,53.3071,53.3291,57292.0
2015-06-24 15:05:00,72.89,72.9,72.86,72.87,48859.0,53.3217,53.3291,53.2998,53.3071,48859.0
2015-06-24 15:10:00,72.87,72.88,72.85,72.88,58998.0,53.3071,53.3144,53.2925,53.3144,58998.0
2015-06-24 15:15:00,72.88,72.88,72.84,72.86,62263.0,53.3144,53.3144,53.2852,53.2998,62263.0
2015-06-24 15:20:00,72.86,72.91,72.85,72.89,159304.0,53.2998,53.3364,53.2925,53.3217,159304.0
2015-06-24 15:25:00,72.88,72.93,72.88,72.91,57930.0,53.3144,53.351,53.3144,53.3364,57930.0
2015-06-24 15:30:00,72.91,72.95,72.9,72.95,70319.0,53.3364,53.3656,53.3291,53.3656,70319.0
2015-06-24 15:35:00,72.95,72.96,72.9,72.9,93027.0,53.3656,53.373,53.3291,53.3291,93027.0
2015-06-24 15:40:00,72.9,72.92,72.89,72.92,97710.0,53.3291,53.3437,53.3217,53.3437,97710.0
2015-06-24 15:45:00,72.91,72.91,72.85,72.86,176576.0,53.3364,53.3364,53.2925,53.2998,176576.0
2015-06-24 15:50:00,72.86,72.87,72.82,72.87,234995.0,53.2998,53.3071,53.2705,53.3071,234995.0
2015-06-24 15:55:00,72.86,72.87,72.77,72.8,386441.0,53.2998,53.3071,53.234,53.2559,386441.0
2015-06-25 09:30:00,72.76,72.85,72.61,72.72,197852.0,53.2266,53.2925,53.1169,53.1974,197852.0
2015-06-25 09:35:00,72.71,72.74,72.42,72.42,117772.0,53.1901,53.212,52.9779,52.9779,117772.0
2015-06-25 09:40:00,72.43,72.59,72.38,72.57,193978.0,52.9852,53.1023,52.9487,53.0877,193978.0
2015-06-25 09:45:00,72.58,72.58,72.46,72.52,115214.0,53.095,53.095,53.0072,53.0511,115214.0
2015-06-25 09:50:00,72.53,72.65,72.52,72.61,147580.0,53.0584,53.1462,53.0511,53.1169,147580.0
2015-06-25 09:55:00,72.61,72.66,72.58,72.63,89705.0,53.1169,53.1535,53.095,53.1316,89705.0
2015-06-25 10:00:00,72.63,72.69,72.6,72.66,68535.0,53.1316,53.1754,53.1096,53.1535,68535.0
2015-06-25 10:05:00,72.66,72.67,72.6,72.62,162093.0,53.1535,53.1608,53.1096,53.1242,162093.0
2015-06-25 10:10:00,72.63,72.72,72.62,72.66,93108.0,53.1316,53.1974,53.1242,53.1535,93108.0
2015-06-25 10:15:00,72.66,72.67,72.52,72.57,208209.0,53.1535,53.1608,53.0511,53.0877,208209.0
2015-06-25 10:20:00,72.57,72.68,72.57,72.65,106813.0,53.0877,53.1681,53.0877,53.1462,106813.0
2015-06-25 10:25:00,72.65,72.71,72.61,72.69,63330.0,53.1462,53.1901,53.1169,53.1754,63330.0
2015-06-25 10:30:00,72.69,72.69,72.59,72.59,92071.0,53.1754,53.1754,53.1023,53.1023,92071.0
2015-06-25 10:35:00,72.59,72.62,72.53,72.55,61853.0,53.1023,53.1242,53.0584,53.073,61853.0
2015-06-25 10:40:00,72.55,72.62,72.51,72.62,69214.0,53.073,53.1242,53.0438,53.1242,69214.0
2015-06-25 10:45:00,72.62,72.69,72.62,72.65,64042.0,53.1242,53.1754,53.1242,53.1462,64042.0
2015-06-25 10:50:00,72.65,72.65,72.58,72.58,50702.0,53.1462,53.1462,53.095,53.095,50702.0
2015-06-25 10:55:00,72.59,72.6,72.53,72.54,59013.0,53.1023,53.1096,53.0584,53.0657,59013.0
2015-06-25 11:00:00,72.54,72.55,72.47,72.48,141994.0,53.0657,53.073,53.0145,53.0218,141994.0
2015-06-25 11:05:00,72.48,72.48,72.39,72.4,84574.0,53.0218,53.0218,52.956,52.9633,84574.0
2015-06-25 11:10:00,72.4,72.44,72.36,72.37,106013.0,52.9633,52.9926,52.934,52.9414,106013.0
2015-06-25 11:15:00,72.37,72.41,72.27,72.31,150893.0,52.9414,52.9706,52.8682,52.8975,150893.0
2015-06-25 11:20:00,72.31,72.34,72.28,72.34,52035.0,52.8975,52.9194,52.8755,52.9194,52035.0
2015-06-25 11:25:00,72.34,72.39,72.33,72.39,33640.0,52.9194,52.956,52.9121,52.956,33640.0
2015-06-25 11:30:00,72.38,72.39,72.3,72.33,94594.0,52.9487,52.956,52.8901,52.9121,94594.0
2015-06-25 11:35:00,72.34,72.34,72.26,72.3,97376.0,52.9194,52.9194,52.8609,52.8901,97376.0
2015-06-25 11:40:00,72.3,72.31,72.25,72.27,77740.0,52.8901,52.8975,52.8536,52.8682,77740.0
2015-06-25 11:45:00,72.26,72.28,72.24,72.27,100912.0,52.8609,52.8755,52.8463,52.8682,100912.0
2015-06-25 11:50:00,72.27,72.34,72.27,72.3,69058.0,52.8682,52.9194,52.8682,52.8901,69058.0
2015-06-25 11:55:00,72.31,72.35,72.3,72.32,28499.0,52.8975,52.9267,52.8901,52.9048,28499.0
2015-06-25 12:00:00,72.32,72.38,72.32,72.38,119911.0,52.9048,52.9487,52.9048,52.9487,119911.0
2015-06-25 12:05:00,72.38,72.42,72.33,72.34,623602.0,52.9487,52.9779,52.9121,52.9194,623602.0
2015-06-25 12:10:00,72.33,72.34,72.28,72.29,51723.0,52.9121,52.9194,52.8755,52.8828,51723.0
2015-06-25 12:15:00,72.28,72.33,72.28,72.32,36360.0,52.8755,52.9121,52.8755,52.9048,36360.0
2015-06-25 12:20:00,72.31,72.32,72.28,72.32,25486.0,52.8975,52.9048,52.8755,52.9048,25486.0
2015-06-25 12:25:00,72.32,72.34,72.29,72.31,45228.0,52.9048,52.9194,52.8828,52.8975,45228.0
2015-06-25 12:30:00,72.31,72.35,72.25,72.27,54674.0,52.8975,52.9267,52.8536,52.8682,54674.0
2015-06-25 12:35:00,72.26,72.29,72.25,72.26,33911.0,52.8609,52.8828,52.8536,52.8609,33911.0
2015-06-25 12:40:00,72.27,72.3,72.26,72.27,164630.0,52.8682,52.8901,52.8609,52.8682,164630.0
2015-06-25 12:45:00,72.26,72.27,72.19,72.19,370776.0,52.8609,52.8682,52.8097,52.8097,370776.0
2015-06-25 12:50:00,72.19,72.24,72.19,72.22,80587.0,52.8097,52.8463,52.8097,52.8316,80587.0
2015-06-25 12:55:00,72.22,72.24,72.19,72.23,64023.0,52.8316,52.8463,52.8097,52.8389,64023.0
2015-06-25 13:00:00,72.22,72.26,72.2,72.25,160166.0,52.8316,52.8609,52.817,52.8536,160166.0
2015-06-25 13:05:00,72.25,72.31,72.25,72.3,93913.0,52.8536,52.8975,52.8536,52.8901,93913.0
2015-06-25 13:10:00,72.31,72.32,72.29,72.3,92069.0,52.8975,52.9048,52.8828,52.8901,92069.0
2015-06-25 13:15:00,72.29,72.32,72.27,72.29,54518.0,52.8828,52.9048,52.8682,52.8828,54518.0
2015-06-25 13:20:00,72.28,72.3,72.26,72.3,93496.0,52.8755,52.8901,52.8609,52.8901,93496.0
2015-06-25 13:25:00,72.3,72.31,72.26,72.28,52681.0,52.8901,52.8975,52.8609,52.8755,52681.0
2015-06-25 13:30:00,72.28,72.35,72.28,72.35,43745.0,52.8755,52.9267,52.8755,52.9267,43745.0
2015-06-25 13:35:00,72.35,72.4,72.35,72.38,56779.0,52.9267,52.9633,52.9267,52.9487,56779.0
2015-06-25 13:40:00,72.37,72.38,72.29,72.3,80317.0,52.9414,52.9487,52.8828,52.8901,80317.0
2015-06-25 13:45:00,72.3,72.37,72.3,72.37,29882.0,52.8901,52.9414,52.8901,52.9414,29882.0
2015-06-25 13:50:00,72.37,72.44,72.37,72.38,59179.0,52.9414,52.9926,52.9414,52.9487,59179.0
2015-06-25 13:55:00,72.37,72.42,72.36,72.41,30059.0,52.9414,52.9779,52.934,52.9706,30059.0
2015-06-25 14:00:00,72.41,72.41,72.31,72.31,57885.0,52.9706,52.9706,52.8975,52.8975,57885.0
2015-06-25 14:05:00,72.3,72.32,72.27,72.32,80357.0,52.8901,52.9048,52.8682,52.9048,80357.0
2015-06-25 14:10:00,72.32,72.32,72.21,72.24,75443.0,52.9048,52.9048,52.8243,52.8463,75443.0
2015-06-25 14:15:00,72.23,72.32,72.23,72.31,34076.0,52.8389,52.9048,52.8389,52.8975,34076.0
2015-06-25 14:20:00,72.31,72.31,72.26,72.26,95177.0,52.8975,52.8975,52.8609,52.8609,95177.0
2015-06-25 14:25:00,72.26,72.27,72.19,72.23,144088.0,52.8609,52.8682,52.8097,52.8389,144088.0
2015-06-25 14:30:00,72.22,72.24,72.2,72.23,151351.0,52.8316,52.8463,52.817,52.8389,151351.0
2015-06-25 14:35:00,72.24,72.28,72.23,72.27,91336.0,52.8463,52.8755,52.8389,52.8682,91336.0
2015-06-25 14:40:00,72.27,72.32,72.27,72.31,41608.0,52.8682,52.9048,52.8682,52.8975,41608.0
2015-06-25 14:45:00,72.32,72.36,72.31,72.34,119764.0,52.9048,52.934,52.8975,52.9194,119764.0
2015-06-25 14:50:00,72.34,72.39,72.32,72.39,345590.0,52.9194,52.956,52.9048,52.956,345590.0
2015-06-25 14:55:00,72.39,72.4,72.3,72.36,122507.0,52.956,52.9633,52.8901,52.934,122507.0
2015-06-25 15:00:00,72.36,72.38,72.31,72.37,211562.0,52.934,52.9487,52.8975,52.9414,211562.0
2015-06-25 15:05:00,72.37,72.43,72.36,72.42,213651.0,52.9414,52.9852,52.934,52.9779,213651.0
2015-06-25 15:10:00,72.42,72.5,72.42,72.45,255301.0,52.9779,53.0365,52.9779,52.9999,255301.0
2015-06-25 15:15:00,72.46,72.47,72.39,72.4,48883.0,53.0072,53.0145,52.956,52.9633,48883.0
2015-06-25 15:20:00,72.41,72.44,72.39,72.43,172874.0,52.9706,52.9926,52.956,52.9852,172874.0
2015-06-25 15:25:00,72.43,72.44,72.37,72.38,96830.0,52.9852,52.9926,52.9414,52.9487,96830.0
2015-06-25 15:30:00,72.38,72.41,72.33,72.33,111950.0,52.9487,52.9706,52.9121,52.9121,111950.0
2015-06-25 15:35:00,72.33,72.33,72.24,72.25,164007.0,52.9121,52.9121,52.8463,52.8536,164007.0
2015-06-25 15:40:00,72.26,72.26,72.16,72.24,399006.0,52.8609,52.8609,52.7877,52.8463,399006.0
2015-06-25 15:45:00,72.23,72.24,72.19,72.21,255349.0,52.8389,52.8463,52.8097,52.8243,255349.0
2015-06-25 15:50:00,72.22,72.22,72.16,72.17,293965.0,52.8316,52.8316,52.7877,52.795,293965.0
2015-06-25 15:55:00,72.17,72.19,72.11,72.13,572669.0,52.795,52.8097,52.7512,52.7658,572669.0
2015-06-26 09:30:00,72.05,72.11,71.87,71.88,416062.0,52.7073,52.7512,52.5756,52.5829,416062.0
2015-06-26 09:35:00,71.88,71.99,71.85,71.98,204416.0,52.5829,52.6634,52.561,52.6561,204416.0
2015-06-26 09:40:00,71.96,72.14,71.95,71.98,233482.0,52.6414,52.7731,52.6341,52.6561,233482.0
2015-06-26 09:45:00,72.0,72.01,71.93,71.98,190565.0,52.6707,52.678,52.6195,52.6561,190565.0
2015-06-26 09:50:00,71.97,72.22,71.97,72.21,96192.0,52.6487,52.8316,52.6487,52.8243,96192.0
2015-06-26 09:55:00,72.22,72.22,72.1,72.1,166017.0,52.8316,52.8316,52.7438,52.7438,166017.0
2015-06-26 10:00:00,72.1,72.19,72.1,72.16,157924.0,52.7438,52.8097,52.7438,52.7877,157924.0
2015-06-26 10:05:00,72.17,72.31,72.17,72.29,128966.0,52.795,52.8975,52.795,52.8828,128966.0
2015-06-26 10:10:00,72.28,72.28,72.18,72.21,69062.0,52.8755,52.8755,52.8024,52.8243,69062.0
2015-06-26 10:15:00,72.2,72.24,72.15,72.15,76829.0,52.817,52.8463,52.7804,52.7804,76829.0
2015-06-26 10:20:00,72.15,72.16,72.04,72.12,97618.0,52.7804,52.7877,52.6999,52.7585,97618.0
2015-06-26 10:25:00,72.12,72.23,72.11,72.19,68923.0,52.7585,52.8389,52.7512,52.8097,68923.0
2015-06-26 10:30:00,72.19,72.2,72.1,72.12,61820.0,52.8097,52.817,52.7438,52.7585,61820.0
2015-06-26 10:35:00,72.11,72.23,72.11,72.23,69460.0,52.7512,52.8389,52.7512,52.8389,69460.0
2015-06-26 10:40:00,72.23,72.26,72.18,72.2,60968.0,52.8389,52.8609,52.8024,52.817,60968.0
2015-06-26 10:45:00,72.2,72.28,72.18,72.24,54333.0,52.817,52.8755,52.8024,52.8463,54333.0
2015-06-26 10:50:00,72.24,72.25,72.17,72.24,88640.0,52.8463,52.8536,52.795,52.8463,88640.0
2015-06-26 10:55:00,72.24,72.32,72.24,72.25,115482.0,52.8463,52.9048,52.8463,52.8536,115482.0
2015-06-26 11:00:00,72.25,72.34,72.23,72.33,226720.0,52.8536,52.9194,52.8389,52.9121,226720.0
2015-06-26 11:05:00,72.34,72.36,72.29,72.36,168886.0,52.9194,52.934,52.8828,52.934,168886.0
2015-06-26 11:10:00,72.36,72.45,72.34,72.44,221199.0,52.934,52.9999,52.9194,52.9926,221199.0
2015-06-26 11:15:00,72.45,72.51,72.42,72.5,307284.0,52.9999,53.0438,52.9779,53.0365,307284.0
2015-06-26 11:20:00,72.5,72.65,72.49,72.64,176706.0,53.0365,53.1462,53.0291,53.1389,176706.0
2015-06-26 11:25:00,72.64,72.67,72.55,72.58,92618.0,53.1389,53.1608,53.073,53.095,92618.0
2015-06-26 11:30:00,72.58,72.6,72.55,72.58,56906.0,53.095,53.1096,53.073,53.095,56906.0
2015-06-26 11:35:00,72.59,72.65,72.56,72.65,126435.0,53.1023,53.1462,53.0803,53.1462,126435.0
2015-06-26 11:40:00,72.64,72.68,72.61,72.63,117178.0,53.1389,53.1681,53.1169,53.1316,117178.0
2015-06-26 11:45:00,72.63,72.63,72.58,72.6,58099.0,53.1316,53.1316,53.095,53.1096,58099.0
2015-06-26 11:50:00,72.61,72.61,72.48,72.5,71599.0,53.1169,53.1169,53.0218,53.0365,71599.0
2015-06-26 11:55:00,72.5,72.5,72.47,72.5,61779.0,53.0365,53.0365,53.0145,53.0365,61779.0
2015-06-26 12:00:00,72.51,72.52,72.47,72.48,23839.0,53.0438,53.0511,53.0145,53.0218,23839.0
2015-06-26 12:05:00,72.47,72.51,72.43,72.44,28400.0,53.0145,53.0438,52.9852,52.9926,28400.0
2015-06-26 12:10:00,72.43,72.47,72.42,72.44,39638.0,52.9852,53.0145,52.9779,52.9926,39638.0
2015-06-26 12:15:00,72.44,72.5,72.44,72.5,20369.0,52.9926,53.0365,52.9926,53.0365,20369.0
2015-06-26 12:20:00,72.5,72.51,72.46,72.47,26347.0,53.0365,53.0438,53.0072,53.0145,26347.0
2015-06-26 12:25:00,72.47,72.48,72.45,72.45,28687.0,53.0145,53.0218,52.9999,52.9999,28687.0
2015-06-26 12:30:00,72.44,72.45,72.32,72.33,47830.0,52.9926,52.9999,52.9048,52.9121,47830.0
2015-06-26 12:35:00,72.33,72.41,72.32,72.41,38188.0,52.9121,52.9706,52.9048,52.9706,38188.0
2015-06-26 12:40:00,72.41,72.44,72.27,72.28,69314.0,52.9706,52.9926,52.8682,52.8755,69314.0
2015-06-26 12:45:00,72.3,72.35,72.28,72.35,101639.0,52.8901,52.9267,52.8755,52.9267,101639.0
2015-06-26 12:50:00,72.36,72.39,72.25,72.26,141864.0,52.934,52.956,52.8536,52.8609,141864.0
2015-06-26 12:55:00,72.25,72.25,72.19,72.21,138196.0,52.8536,52.8536,52.8097,52.8243,138196.0
2015-06-26 13:00:00,72.21,72.37,72.17,72.29,106915.0,52.8243,52.9414,52.795,52.8828,106915.0
2015-06-26 13:05:00,72.29,72.3,72.2,72.2,117446.0,52.8828,52.8901,52.817,52.817,117446.0
2015-06-26 13:10:00,72.21,72.21,72.12,72.12,146974.0,52.8243,52.8243,52.7585,52.7585,146974.0
2015-06-26 13:15:00,72.12,72.17,72.12,72.12,121535.0,52.7585,52.795,52.7585,52.7585,121535.0
2015-06-26 13:20:00,72.12,72.12,72.07,72.11,121362.0,52.7585,52.7585,52.7219,52.7512,121362.0
2015-06-26 13:25:00,72.11,72.17,72.11,72.17,73929.0,52.7512,52.795,52.7512,52.795,73929.0
2015-06-26 13:30:00,72.16,72.22,72.15,72.18,115189.0,52.7877,52.8316,52.7804,52.8024,115189.0
2015-06-26 13:35:00,72.18,72.22,72.18,72.18,55607.0,52.8024,52.8316,52.8024,52.8024,55607.0
2015-06-26 13:40:00,72.19,72.31,72.18,72.28,118050.0,52.8097,52.8975,52.8024,52.8755,118050.0
2015-06-26 13:45:00,72.29,72.33,72.25,72.25,49326.0,52.8828,52.9121,52.8536,52.8536,49326.0
2015-06-26 13:50:00,72.26,72.3,72.25,72.26,43287.0,52.8609,52.8901,52.8536,52.8609,43287.0
2015-06-26 13:55:00,72.27,72.32,72.27,72.29,52247.0,52.8682,52.9048,52.8682,52.8828,52247.0
2015-06-26 14:00:00,72.3,72.33,72.29,72.3,37000.0,52.8901,52.9121,52.8828,52.8901,37000.0
2015-06-26 14:05:00,72.3,72.31,72.27,72.28,17333.0,52.8901,52.8975,52.8682,52.8755,17333.0
2015-06-26 14:10:00,72.28,72.3,72.23,72.29,28745.0,52.8755,52.8901,52.8389,52.8828,28745.0
2015-06-26 14:15:00,72.3,72.31,72.25,72.25,36800.0,52.8901,52.8975,52.8536,52.8536,36800.0
2015-06-26 14:20:00,72.25,72.29,72.25,72.27,41839.0,52.8536,52.8828,52.8536,52.8682,41839.0
2015-06-26 14:25:00,72.28,72.29,72.24,72.28,63402.0,52.8755,52.8828,52.8463,52.8755,63402.0
2015-06-26 14:30:00,72.28,72.3,72.27,72.3,60457.0,52.8755,52.8901,52.8682,52.8901,60457.0
2015-06-26 14:35:00,72.29,72.31,72.28,72.31,41520.0,52.8828,52.8975,52.8755,52.8975,41520.0
2015-06-26 14:40:00,72.3,72.32,72.25,72.26,41550.0,52.8901,52.9048,52.8536,52.8609,41550.0
2015-06-26 14:45:00,72.26,72.26,72.19,72.25,58810.0,52.8609,52.8609,52.8097,52.8536,58810.0
2015-06-26 14:50:00,72.25,72.27,72.23,72.23,53565.0,52.8536,52.8682,52.8389,52.8389,53565.0
2015-06-26 14:55:00,72.24,72.27,72.22,72.24,70158.0,52.8463,52.8682,52.8316,52.8463,70158.0
2015-06-26 15:00:00,72.25,72.33,72.22,72.33,128356.0,52.8536,52.9121,52.8316,52.9121,128356.0
2015-06-26 15:05:00,72.33,72.36,72.31,72.34,115084.0,52.9121,52.934,52.8975,52.9194,115084.0
2015-06-26 15:10:00,72.34,72.34,72.26,72.26,47892.0,52.9194,52.9194,52.8609,52.8609,47892.0
2015-06-26 15:15:00,72.26,72.26,72.2,72.26,82689.0,52.8609,52.8609,52.817,52.8609,82689.0
2015-06-26 15:20:00,72.26,72.28,72.22,72.27,125748.0,52.8609,52.8755,52.8316,52.8682,125748.0
2015-06-26 15:25:00,72.26,72.32,72.26,72.31,48548.0,52.8609,52.9048,52.8609,52.8975,48548.0
2015-06-26 15:30:00,72.31,72.34,72.31,72.34,123902.0,52.8975,52.9194,52.8975,52.9194,123902.0
2015-06-26 15:35:00,72.34,72.34,72.25,72.27,99548.0,52.9194,52.9194,52.8536,52.8682,99548.0
2015-06-26 15:40:00,72.27,72.31,72.23,72.28,119443.0,52.8682,52.8975,52.8389,52.8755,119443.0
2015-06-26 15:45:00,72.29,72.43,72.29,72.42,171707.0,52.8828,52.9852,52.8828,52.9779,171707.0
2015-06-26 15:50:00,72.41,72.48,72.4,72.46,287894.0,52.9706,53.0218,52.9633,53.0072,287894.0
2015-06-26 15:55:00,72.46,72.52,72.45,72.48,418812.0,53.0072,53.0511,52.9999,53.0218,418812.0
2015-06-29 09:30:00,72.51,72.9,72.3,72.85,586232.0,53.0438,53.3291,52.8901,53.2925,586232.0
2015-06-29 09:35:00,72.84,72.86,72.58,72.62,679433.0,53.2852,53.2998,53.095,53.1242,679433.0
2015-06-29 09:40:00,72.63,72.71,72.51,72.57,175393.0,53.1316,53.1901,53.0438,53.0877,175393.0
2015-06-29 09:45:00,72.56,72.73,72.51,72.68,189029.0,53.0803,53.2047,53.0438,53.1681,189029.0
2015-06-29 09:50:00,72.69,72.71,72.52,72.59,92046.0,53.1754,53.1901,53.0511,53.1023,92046.0
2015-06-29 09:55:00,72.59,72.67,72.56,72.56,101209.0,53.1023,53.1608,53.0803,53.0803,101209.0
2015-06-29 10:00:00,72.55,72.67,72.53,72.67,79752.0,53.073,53.1608,53.0584,53.1608,79752.0
2015-06-29 10:05:00,72.67,72.72,72.59,72.66,208498.0,53.1608,53.1974,53.1023,53.1535,208498.0
2015-06-29 10:10:00,72.65,72.73,72.57,72.69,99680.0,53.1462,53.2047,53.0877,53.1754,99680.0
2015-06-29 10:15:00,72.69,72.79,72.59,72.6,123481.0,53.1754,53.2486,53.1023,53.1096,123481.0
2015-06-29 10:20:00,72.61,72.61,72.45,72.57,174937.0,53.1169,53.1169,52.9999,53.0877,174937.0
2015-06-29 10:25:00,72.56,72.57,72.46,72.51,108032.0,53.0803,53.0877,53.0072,53.0438,108032.0
2015-06-29 10:30:00,72.5,72.5,72.41,72.47,87743.0,53.0365,53.0365,52.9706,53.0145,87743.0
2015-06-29 10:35:00,72.48,72.52,72.43,72.43,42348.0,53.0218,53.0511,52.9852,52.9852,42348.0
2015-06-29 10:40:00,72.42,72.5,72.41,72.48,81037.0,52.9779,53.0365,52.9706,53.0218,81037.0
2015-06-29 10:45:00,72.47,72.57,72.43,72.45,64744.0,53.0145,53.0877,52.9852,52.9999,64744.0
2015-06-29 10:50:00,72.44,72.44,72.36,72.42,47671.0,52.9926,52.9926,52.934,52.9779,47671.0
2015-06-29 10:55:00,72.41,72.51,72.4,72.46,26422.0,52.9706,53.0438,52.9633,53.0072,26422.0
2015-06-29 11:00:00,72.46,72.49,72.42,72.42,35298.0,53.0072,53.0291,52.9779,52.9779,35298.0
2015-06-29 11:05:00,72.41,72.48,72.37,72.41,48329.0,52.9706,53.0218,52.9414,52.9706,48329.0
2015-06-29 11:10:00,72.41,72.43,72.35,72.35,42139.0,52.9706,52.9852,52.9267,52.9267,42139.0
2015-06-29 11:15:00,72.36,72.42,72.32,72.32,22402.0,52.934,52.9779,52.9048,52.9048,22402.0
2015-06-29 11:20:00,72.31,72.43,72.31,72.36,59114.0,52.8975,52.9852,52.8975,52.934,59114.0
2015-06-29 11:25:00,72.37,72.37,72.32,72.36,12075.0,52.9414,52.9414,52.9048,52.934,12075.0
2015-06-29 11:30:00,72.37,72.37,72.31,72.32,34851.0,52.9414,52.9414,52.8975,52.9048,34851.0
2015-06-29 11:35:00,72.33,72.34,72.25,72.29,38021.0,52.9121,52.9194,52.8536,52.8828,38021.0
2015-06-29 11:40:00,72.29,72.38,72.29,72.34,32361.0,52.8828,52.9487,52.8828,52.9194,32361.0
2015-06-29 11:45:00,72.34,72.35,72.28,72.31,40929.0,52.9194,52.9267,52.8755,52.8975,40929.0
2015-06-29 11:50:00,72.31,72.32,72.22,72.26,44412.0,52.8975,52.9048,52.8316,52.8609,44412.0
2015-06-29 11:55:00,72.25,72.34,72.25,72.33,23771.0,52.8536,52.9194,52.8536,52.9121,23771.0
2015-06-29 12:00:00,72.33,72.33,72.26,72.29,23039.0,52.9121,52.9121,52.8609,52.8828,23039.0
2015-06-29 12:05:00,72.3,72.34,72.3,72.33,22870.0,52.8901,52.9194,52.8901,52.9121,22870.0
2015-06-29 12:10:00,72.32,72.33,72.28,72.3,15280.0,52.9048,52.9121,52.8755,52.8901,15280.0
2015-06-29 12:15:00,72.3,72.34,72.24,72.24,36340.0,52.8901,52.9194,52.8463,52.8463,36340.0
2015-06-29 12:20:00,72.23,72.24,72.15,72.17,53160.0,52.8389,52.8463,52.7804,52.795,53160.0
2015-06-29 12:25:00,72.16,72.18,72.14,72.18,53954.0,52.7877,52.8024,52.7731,52.8024,53954.0
2015-06-29 12:30:00,72.16,72.18,72.1,72.1,21304.0,52.7877,52.8024,52.7438,52.7438,21304.0
2015-06-29 12:35:00,72.11,72.12,72.05,72.09,112846.0,52.7512,52.7585,52.7073,52.7365,112846.0
2015-06-29 12:40:00,72.08,72.12,72.08,72.09,39466.0,52.7292,52.7585,52.7292,52.7365,39466.0
2015-06-29 12:45:00,72.09,72.09,72.0,72.0,37815.0,52.7365,52.7365,52.6707,52.6707,37815.0
2015-06-29 12:50:00,72.0,72.0,71.96,71.96,103458.0,52.6707,52.6707,52.6414,52.6414,103458.0
2015-06-29 12:55:00,71.95,71.95,71.89,71.93,44866.0,52.6341,52.6341,52.5902,52.6195,44866.0
2015-06-29 13:00:00,71.92,71.95,71.9,71.94,36671.0,52.6122,52.6341,52.5975,52.6268,36671.0
2015-06-29 13:05:00,71.94,71.96,71.91,71.94,39660.0,52.6268,52.6414,52.6048,52.6268,39660.0
2015-06-29 13:10:00,71.93,71.93,71.83,71.85,92960.0,52.6195,52.6195,52.5463,52.561,92960.0
2015-06-29 13:15:00,71.84,71.88,71.82,71.88,35769.0,52.5536,52.5829,52.539,52.5829,35769.0
2015-06-29 13:20:00,71.88,72.0,71.87,71.99,119101.0,52.5829,52.6707,52.5756,52.6634,119101.0
2015-06-29 13:25:00,71.99,72.01,71.97,71.99,26762.0,52.6634,52.678,52.6487,52.6634,26762.0
2015-06-29 13:30:00,71.98,72.03,71.96,71.99,42958.0,52.6561,52.6926,52.6414,52.6634,42958.0
2015-06-29 13:35:00,71.99,72.0,71.94,71.94,52240.0,52.6634,52.6707,52.6268,52.6268,52240.0
2015-06-29 13:40:00,71.94,71.95,71.86,71.9,50591.0,52.6268,52.6341,52.5683,52.5975,50591.0
2015-06-29 13:45:00,71.89,71.97,71.89,71.93,67966.0,52.5902,52.6487,52.5902,52.6195,67966.0
2015-06-29 13:50:00,71.93,71.93,71.87,71.88,27508.0,52.6195,52.6195,52.5756,52.5829,27508.0
2015-06-29 13:55:00,71.87,71.91,71.85,71.91,22042.0,52.5756,52.6048,52.561,52.6048,22042.0
2015-06-29 14:00:00,71.9,71.91,71.88,71.9,29693.0,52.5975,52.6048,52.5829,52.5975,29693.0
2015-06-29 14:05:00,71.89,71.91,71.86,71.87,21161.0,52.5902,52.6048,52.5683,52.5756,21161.0
2015-06-29 14:10:00,71.87,71.87,71.77,71.79,37583.0,52.5756,52.5756,52.5024,52.5171,37583.0
2015-06-29 14:15:00,71.79,71.81,71.75,71.77,21378.0,52.5171,52.5317,52.4878,52.5024,21378.0
2015-06-29 14:20:00,71.77,71.78,71.7,71.72,66497.0,52.5024,52.5097,52.4512,52.4659,66497.0
2015-06-29 14:25:00,71.71,71.75,71.68,71.73,74954.0,52.4585,52.4878,52.4366,52.4732,74954.0
2015-06-29 14:30:00,71.72,71.73,71.64,71.66,47647.0,52.4659,52.4732,52.4073,52.422,47647.0
2015-06-29 14:35:00,71.66,71.79,71.65,71.79,52022.0,52.422,52.5171,52.4146,52.5171,52022.0
2015-06-29 14:40:00,71.79,71.88,71.78,71.88,42113.0,52.5171,52.5829,52.5097,52.5829,42113.0
2015-06-29 14:45:00,71.88,71.94,71.85,71.86,178835.0,52.5829,52.6268,52.561,52.5683,178835.0
2015-06-29 14:50:00,71.85,71.86,71.76,71.79,86732.0,52.561,52.5683,52.4951,52.5171,86732.0
2015-06-29 14:55:00,71.79,71.79,71.69,71.75,35676.0,52.5171,52.5171,52.4439,52.4878,35676.0
2015-06-29 15:00:00,71.75,71.76,71.69,71.69,39370.0,52.4878,52.4951,52.4439,52.4439,39370.0
2015-06-29 15:05:00,71.69,71.78,71.69,71.71,28762.0,52.4439,52.5097,52.4439,52.4585,28762.0
2015-06-29 15:10:00,71.7,71.77,71.68,71.68,51041.0,52.4512,52.5024,52.4366,52.4366,51041.0
2015-06-29 15:15:00,71.68,71.7,71.6,71.68,69928.0,52.4366,52.4512,52.3781,52.4366,69928.0
2015-06-29 15:20:00,71.69,71.77,71.69,71.75,270458.0,52.4439,52.5024,52.4439,52.4878,270458.0
2015-06-29 15:25:00,71.75,71.76,71.65,71.65,64468.0,52.4878,52.4951,52.4146,52.4146,64468.0
2015-06-29 15:30:00,71.64,71.67,71.6,71.63,260495.0,52.4073,52.4293,52.3781,52.4,260495.0
2015-06-29 15:35:00,71.64,71.66,71.53,71.54,127571.0,52.4073,52.422,52.3269,52.3342,127571.0
2015-06-29 15:40:00,71.53,71.56,71.45,71.45,106123.0,52.3269,52.3488,52.2683,52.2683,106123.0
2015-06-29 15:45:00,71.44,71.45,71.31,71.42,160377.0,52.261,52.2683,52.1659,52.2464,160377.0
2015-06-29 15:50:00,71.42,71.48,71.38,71.41,165043.0,52.2464,52.2903,52.2171,52.2391,165043.0
2015-06-29 15:55:00,71.4,71.4,71.28,71.33,223853.0,52.2318,52.2318,52.144,52.1806,223853.0
2015-06-30 09:30:00,71.85,71.85,71.4,71.59,115314.0,52.561,52.561,52.2318,52.3708,115314.0
2015-06-30 09:35:00,71.59,71.61,71.44,71.56,369092.0,52.3708,52.3854,52.261,52.3488,369092.0
2015-06-30 09:40:00,71.56,71.71,71.55,71.67,116513.0,52.3488,52.4585,52.3415,52.4293,116513.0
2015-06-30 09:45:00,71.69,71.77,71.62,71.77,300168.0,52.4439,52.5024,52.3927,52.5024,300168.0
2015-06-30 09:50:00,71.77,71.91,71.71,71.72,335441.0,52.5024,52.6048,52.4585,52.4659,335441.0
2015-06-30 09:55:00,71.71,71.72,71.62,71.63,95105.0,52.4585,52.4659,52.3927,52.4,95105.0
2015-06-30 10:00:00,71.62,71.69,71.6,71.61,88578.0,52.3927,52.4439,52.3781,52.3854,88578.0
2015-06-30 10:05:00,71.61,71.64,71.57,71.57,115388.0,52.3854,52.4073,52.3561,52.3561,115388.0
2015-06-30 10:10:00,71.56,71.65,71.53,71.57,109487.0,52.3488,52.4146,52.3269,52.3561,109487.0
2015-06-30 10:15:00,71.58,71.58,71.5,71.51,180271.0,52.3634,52.3634,52.3049,52.3122,180271.0
2015-06-30 10:20:00,71.51,71.51,71.41,71.43,126080.0,52.3122,52.3122,52.2391,52.2537,126080.0
2015-06-30 10:25:00,71.42,71.46,71.41,71.44,83312.0,52.2464,52.2757,52.2391,52.261,83312.0
2015-06-30 10:30:00,71.44,71.44,71.34,71.38,202776.0,52.261,52.261,52.1879,52.2171,202776.0
2015-06-30 10:35:00,71.37,71.43,71.36,71.38,168317.0,52.2098,52.2537,52.2025,52.2171,168317.0
2015-06-30 10:40:00,71.38,71.38,71.26,71.26,80401.0,52.2171,52.2171,52.1293,52.1293,80401.0
2015-06-30 10:45:00,71.27,71.32,71.24,71.26,276469.0,52.1367,52.1732,52.1147,52.1293,276469.0
2015-06-30 10:50:00,71.27,71.46,71.24,71.46,187504.0,52.1367,52.2757,52.1147,52.2757,187504.0
2015-06-30 10:55:00,71.49,71.59,71.44,71.52,273967.0,52.2976,52.3708,52.261,52.3195,273967.0
2015-06-30 11:00:00,71.52,71.61,71.5,71.6,46334.0,52.3195,52.3854,52.3049,52.3781,46334.0
2015-06-30 11:05:00,71.6,71.73,71.6,71.72,237027.0,52.3781,52.4732,52.3781,52.4659,237027.0
2015-06-30 11:10:00,71.72,71.77,71.62,71.65,147486.0,52.4659,52.5024,52.3927,52.4146,147486.0
2015-06-30 11:15:00,71.66,71.74,71.66,71.72,50921.0,52.422,52.4805,52.422,52.4659,50921.0
2015-06-30 11:20:00,71.71,71.77,71.69,71.73,130353.0,52.4585,52.5024,52.4439,52.4732,130353.0
2015-06-30 11:25:00,71.74,71.79,71.64,71.65,119345.0,52.4805,52.5171,52.4073,52.4146,119345.0
2015-06-30 11:30:00,71.64,71.68,71.53,71.53,116780.0,52.4073,52.4366,52.3269,52.3269,116780.0
2015-06-30 11:35:00,71.54,71.57,71.5,71.53,88376.0,52.3342,52.3561,52.3049,52.3269,88376.0
2015-06-30 11:40:00,71.53,71.54,71.49,71.52,153915.0,52.3269,52.3342,52.2976,52.3195,153915.0
2015-06-30 11:45:00,71.51,71.69,71.51,71.67,167939.0,52.3122,52.4439,52.3122,52.4293,167939.0
2015-06-30 11:50:00,71.68,71.69,71.61,71.62,77336.0,52.4366,52.4439,52.3854,52.3927,77336.0
2015-06-30 11:55:00,71.61,71.63,71.57,71.57,51567.0,52.3854,52.4,52.3561,52.3561,51567.0
2015-06-30 12:00:00,71.57,71.64,71.56,71.58,65586.0,52.3561,52.4073,52.3488,52.3634,65586.0
2015-06-30 12:05:00,71.59,71.64,71.54,71.64,55100.0,52.3708,52.4073,52.3342,52.4073,55100.0
2015-06-30 12:10:00,71.64,71.71,71.63,71.7,32639.0,52.4073,52.4585,52.4,52.4512,32639.0
2015-06-30 12:15:00,71.69,71.69,71.6,71.64,39428.0,52.4439,52.4439,52.3781,52.4073,39428.0
2015-06-30 12:20:00,71.64,71.64,71.5,71.54,46752.0,52.4073,52.4073,52.3049,52.3342,46752.0
2015-06-30 12:25:00,71.55,71.58,71.49,71.53,124723.0,52.3415,52.3634,52.2976,52.3269,124723.0
2015-06-30 12:30:00,71.53,71.57,71.48,71.51,51858.0,52.3269,52.3561,52.2903,52.3122,51858.0
2015-06-30 12:35:00,71.51,71.54,71.51,71.53,56088.0,52.3122,52.3342,52.3122,52.3269,56088.0
2015-06-30 12:40:00,71.52,71.55,71.52,71.53,22488.0,52.3195,52.3415,52.3195,52.3269,22488.0
2015-06-30 12:45:00,71.52,71.55,71.45,71.49,29884.0,52.3195,52.3415,52.2683,52.2976,29884.0
2015-06-30 12:50:00,71.49,71.52,71.44,71.45,100290.0,52.2976,52.3195,52.261,52.2683,100290.0
2015-06-30 12:55:00,71.46,71.49,71.42,71.49,81656.0,52.2757,52.2976,52.2464,52.2976,81656.0
2015-06-30 13:00:00,71.48,71.63,71.46,71.63,46485.0,52.2903,52.4,52.2757,52.4,46485.0
2015-06-30 13:05:00,71.63,71.66,71.61,71.63,234289.0,52.4,52.422,52.3854,52.4,234289.0
2015-06-30 13:10:00,71.64,71.65,71.61,71.62,37378.0,52.4073,52.4146,52.3854,52.3927,37378.0
2015-06-30 13:15:00,71.62,71.66,71.57,71.66,65009.0,52.3927,52.422,52.3561,52.422,65009.0
2015-06-30 13:20:00,71.66,71.67,71.62,71.63,21745.0,52.422,52.4293,52.3927,52.4,21745.0
2015-06-30 13:25:00,71.64,71.68,71.56,71.67,46308.0,52.4073,52.4366,52.3488,52.4293,46308.0
2015-06-30 13:30:00,71.66,71.72,71.63,71.71,24861.0,52.422,52.4659,52.4,52.4585,24861.0
2015-06-30 13:35:00,71.72,71.83,71.71,71.81,139921.0,52.4659,52.5463,52.4585,52.5317,139921.0
2015-06-30 13:40:00,71.8,71.8,71.7,71.71,85998.0,52.5244,52.5244,52.4512,52.4585,85998.0
2015-06-30 13:45:00,71.71,71.77,71.67,71.77,56490.0,52.4585,52.5024,52.4293,52.5024,56490.0
2015-06-30 13:50:00,71.77,71.8,71.71,71.78,48911.0,52.5024,52.5244,52.4585,52.5097,48911.0
2015-06-30 13:55:00,71.78,71.78,71.67,71.67,26504.0,52.5097,52.5097,52.4293,52.4293,26504.0
2015-06-30 14:00:00,71.66,71.71,71.65,71.7,41724.0,52.422,52.4585,52.4146,52.4512,41724.0
2015-06-30 14:05:00,71.69,71.86,71.68,71.86,60869.0,52.4439,52.5683,52.4366,52.5683,60869.0
2015-06-30 14:10:00,71.87,71.96,71.86,71.96,34969.0,52.5756,52.6414,52.5683,52.6414,34969.0
2015-06-30 14:15:00,71.96,72.0,71.93,71.97,211263.0,52.6414,52.6707,52.6195,52.6487,211263.0
2015-06-30 14:20:00,71.97,71.99,71.86,71.86,54927.0,52.6487,52.6634,52.5683,52.5683,54927.0
2015-06-30 14:25:00,71.87,71.88,71.79,71.83,77022.0,52.5756,52.5829,52.5171,52.5463,77022.0
2015-06-30 14:30:00,71.82,71.83,71.73,71.78,67752.0,52.539,52.5463,52.4732,52.5097,67752.0
2015-06-30 14:35:00,71.78,71.81,71.71,71.72,88778.0,52.5097,52.5317,52.4585,52.4659,88778.0
2015-06-30 14:40:00,71.72,71.72,71.65,71.7,50108.0,52.4659,52.4659,52.4146,52.4512,50108.0
2015-06-30 14:45:00,71.69,71.72,71.62,71.71,62719.0,52.4439,52.4659,52.3927,52.4585,62719.0
2015-06-30 14:50:00,71.71,71.72,71.59,71.6,156335.0,52.4585,52.4659,52.3708,52.3781,156335.0
2015-06-30 14:55:00,71.6,71.66,71.58,71.59,80386.0,52.3781,52.422,52.3634,52.3708,80386.0
2015-06-30 15:00:00,71.59,71.66,71.57,71.63,171673.0,52.3708,52.422,52.3561,52.4,171673.0
2015-06-30 15:05:00,71.63,71.65,71.6,71.61,60178.0,52.4,52.4146,52.3781,52.3854,60178.0
2015-06-30 15:10:00,71.62,71.63,71.45,71.45,105065.0,52.3927,52.4,52.2683,52.2683,105065.0
2015-06-30 15:15:00,71.45,71.51,71.4,71.41,65580.0,52.2683,52.3122,52.2318,52.2391,65580.0
2015-06-30 15:20:00,71.41,71.44,71.33,71.34,134609.0,52.2391,52.261,52.1806,52.1879,134609.0
2015-06-30 15:25:00,71.33,71.41,71.32,71.39,83221.0,52.1806,52.2391,52.1732,52.2244,83221.0
2015-06-30 15:30:00,71.4,71.45,71.37,71.4,162927.0,52.2318,52.2683,52.2098,52.2318,162927.0
2015-06-30 15:35:00,71.4,71.44,71.35,71.38,262063.0,52.2318,52.261,52.1952,52.2171,262063.0
2015-06-30 15:40:00,71.39,71.39,71.3,71.3,310121.0,52.2244,52.2244,52.1586,52.1586,310121.0
2015-06-30 15:45:00,71.31,71.47,71.3,71.45,380340.0,52.1659,52.283,52.1586,52.2683,380340.0
2015-06-30 15:50:00,71.44,71.47,71.41,71.45,177955.0,52.261,52.283,52.2391,52.2683,177955.0
2015-06-30 15:55:00,71.46,71.5,71.35,71.35,1025965.0,52.2757,52.3049,52.1952,52.1952,1025965.0
2015-07-01 09:30:00,71.28,71.54,71.07,71.39,431381.0,52.144,52.3342,51.9904,52.2244,431381.0
2015-07-01 09:35:00,71.39,71.63,71.37,71.56,198440.0,52.2244,52.4,52.2098,52.3488,198440.0
2015-07-01 09:40:00,71.57,71.57,71.27,71.37,123194.0,52.3561,52.3561,52.1367,52.2098,123194.0
2015-07-01 09:45:00,71.36,71.39,71.25,71.36,94646.0,52.2025,52.2244,52.122,52.2025,94646.0
2015-07-01 09:50:00,71.35,71.45,71.35,71.38,98949.0,52.1952,52.2683,52.1952,52.2171,98949.0
2015-07-01 09:55:00,71.38,71.5,71.37,71.43,88982.0,52.2171,52.3049,52.2098,52.2537,88982.0
2015-07-01 10:00:00,71.43,71.61,71.38,71.53,162979.0,52.2537,52.3854,52.2171,52.3269,162979.0
2015-07-01 10:05:00,71.53,71.63,71.51,71.61,47360.0,52.3269,52.4,52.3122,52.3854,47360.0
2015-07-01 10:10:00,71.63,71.71,71.59,71.71,53299.0,52.4,52.4585,52.3708,52.4585,53299.0
2015-07-01 10:15:00,71.71,71.74,71.61,71.66,91101.0,52.4585,52.4805,52.3854,52.422,91101.0
2015-07-01 10:20:00,71.66,71.75,71.64,71.73,63405.0,52.422,52.4878,52.4073,52.4732,63405.0
2015-07-01 10:25:00,71.72,71.83,71.71,71.78,97598.0,52.4659,52.5463,52.4585,52.5097,97598.0
2015-07-01 10:30:00,71.79,71.79,71.61,71.7,82941.0,52.5171,52.5171,52.3854,52.4512,82941.0
2015-07-01 10:35:00,71.7,71.82,71.61,71.63,78171.0,52.4512,52.539,52.3854,52.4,78171.0
2015-07-01 10:40:00,71.63,71.7,71.62,71.7,76560.0,52.4,52.4512,52.3927,52.4512,76560.0
2015-07-01 10:45:00,71.7,71.7,71.59,71.61,106239.0,52.4512,52.4512,52.3708,52.3854,106239.0
2015-07-01 10:50:00,71.6,71.71,71.56,71.71,113764.0,52.3781,52.4585,52.3488,52.4585,113764.0
2015-07-01 10:55:00,71.7,71.77,71.69,71.75,39217.0,52.4512,52.5024,52.4439,52.4878,39217.0
2015-07-01 11:00:00,71.75,71.8,71.73,71.76,53461.0,52.4878,52.5244,52.4732,52.4951,53461.0
2015-07-01 11:05:00,71.76,71.89,71.75,71.85,60281.0,52.4951,52.5902,52.4878,52.561,60281.0
2015-07-01 11:10:00,71.84,71.89,71.77,71.77,35620.0,52.5536,52.5902,52.5024,52.5024,35620.0
2015-07-01 11:15:00,71.78,71.82,71.73,71.73,42015.0,52.5097,52.539,52.4732,52.4732,42015.0
2015-07-01 11:20:00,71.74,71.81,71.73,71.78,41683.0,52.4805,52.5317,52.4732,52.5097,41683.0
2015-07-01 11:25:00,71.8,71.86,71.77,71.85,36347.0,52.5244,52.5683,52.5024,52.561,36347.0
2015-07-01 11:30:00,71.86,71.88,71.81,71.84,39413.0,52.5683,52.5829,52.5317,52.5536,39413.0
2015-07-01 11:35:00,71.84,71.94,71.83,71.92,24675.0,52.5536,52.6268,52.5463,52.6122,24675.0
2015-07-01 11:40:00,71.91,71.94,71.83,71.84,35007.0,52.6048,52.6268,52.5463,52.5536,35007.0
2015-07-01 11:45:00,71.84,71.96,71.82,71.96,31299.0,52.5536,52.6414,52.539,52.6414,31299.0
2015-07-01 11:50:00,71.95,71.97,71.88,71.91,31317.0,52.6341,52.6487,52.5829,52.6048,31317.0
2015-07-01 11:55:00,71.9,71.96,71.85,71.86,40743.0,52.5975,52.6414,52.561,52.5683,40743.0
2015-07-01 12:00:00,71.85,71.95,71.79,71.92,38095.0,52.561,52.6341,52.5171,52.6122,38095.0
2015-07-01 12:05:00,71.92,71.98,71.92,71.96,18970.0,52.6122,52.6561,52.6122,52.6414,18970.0
2015-07-01 12:10:00,71.96,71.97,71.83,71.91,52955.0,52.6414,52.6487,52.5463,52.6048,52955.0
2015-07-01 12:15:00,71.9,71.98,71.89,71.92,23897.0,52.5975,52.6561,52.5902,52.6122,23897.0
2015-07-01 12:20:00,71.91,71.92,71.82,71.9,49167.0,52.6048,52.6122,52.539,52.5975,49167.0
2015-07-01 12:25:00,71.93,72.0,71.91,71.98,18491.0,52.6195,52.6707,52.6048,52.6561,18491.0
2015-07-01 12:30:00,71.99,72.02,71.95,71.97,47369.0,52.6634,52.6853,52.6341,52.6487,47369.0
2015-07-01 12:35:00,71.96,72.02,71.94,72.0,47424.0,52.6414,52.6853,52.6268,52.6707,47424.0
2015-07-01 12:40:00,71.99,72.06,71.94,71.95,37642.0,52.6634,52.7146,52.6268,52.6341,37642.0
2015-07-01 12:45:00,71.95,72.04,71.95,71.99,28651.0,52.6341,52.6999,52.6341,52.6634,28651.0
2015-07-01 12:50:00,71.99,72.0,71.91,71.92,31450.0,52.6634,52.6707,52.6048,52.6122,31450.0
2015-07-01 12:55:00,71.92,71.92,71.81,71.84,101750.0,52.6122,52.6122,52.5317,52.5536,101750.0
2015-07-01 13:00:00,71.84,71.91,71.8,71.9,41743.0,52.5536,52.6048,52.5244,52.5975,41743.0
2015-07-01 13:05:00,71.9,71.97,71.9,71.95,37553.0,52.5975,52.6487,52.5975,52.6341,37553.0
2015-07-01 13:10:00,71.95,72.05,71.95,72.04,26273.0,52.6341,52.7073,52.6341,52.6999,26273.0
2015-07-01 13:15:00,72.03,72.14,72.03,72.14,21292.0,52.6926,52.7731,52.6926,52.7731,21292.0
2015-07-01 13:20:00,72.13,72.16,72.08,72.12,38105.0,52.7658,52.7877,52.7292,52.7585,38105.0
2015-07-01 13:25:00,72.12,72.19,72.1,72.16,14033.0,52.7585,52.8097,52.7438,52.7877,14033.0
2015-07-01 13:30:00,72.16,72.18,72.07,72.09,54389.0,52.7877,52.8024,52.7219,52.7365,54389.0
2015-07-01 13:35:00,72.09,72.15,72.07,72.1,55303.0,52.7365,52.7804,52.7219,52.7438,55303.0
2015-07-01 13:40:00,72.11,72.18,72.1,72.14,34529.0,52.7512,52.8024,52.7438,52.7731,34529.0
2015-07-01 13:45:00,72.14,72.19,72.13,72.19,14028.0,52.7731,52.8097,52.7658,52.8097,14028.0
2015-07-01 13:50:00,72.19,72.21,72.1,72.12,32657.0,52.8097,52.8243,52.7438,52.7585,32657.0
2015-07-01 13:55:00,72.12,72.17,72.04,72.04,38630.0,52.7585,52.795,52.6999,52.6999,38630.0
2015-07-01 14:00:00,72.04,72.09,71.97,72.01,45292.0,52.6999,52.7365,52.6487,52.678,45292.0
2015-07-01 14:05:00,72.01,72.04,71.97,72.0,64112.0,52.678,52.6999,52.6487,52.6707,64112.0
2015-07-01 14:10:00,72.0,72.02,71.99,72.0,115894.0,52.6707,52.6853,52.6634,52.6707,115894.0
2015-07-01 14:15:00,71.99,72.02,71.93,72.02,36697.0,52.6634,52.6853,52.6195,52.6853,36697.0
2015-07-01 14:20:00,72.02,72.03,71.97,71.99,39293.0,52.6853,52.6926,52.6487,52.6634,39293.0
2015-07-01 14:25:00,72.0,72.07,71.99,72.02,30143.0,52.6707,52.7219,52.6634,52.6853,30143.0
2015-07-01 14:30:00,72.02,72.02,71.91,71.91,43108.0,52.6853,52.6853,52.6048,52.6048,43108.0
2015-07-01 14:35:00,71.9,71.93,71.87,71.89,296299.0,52.5975,52.6195,52.5756,52.5902,296299.0
2015-07-01 14:40:00,71.89,71.91,71.85,71.91,55715.0,52.5902,52.6048,52.561,52.6048,55715.0
2015-07-01 14:45:00,71.92,72.01,71.87,71.98,122251.0,52.6122,52.678,52.5756,52.6561,122251.0
2015-07-01 14:50:00,71.97,72.05,71.92,72.05,53173.0,52.6487,52.7073,52.6122,52.7073,53173.0
2015-07-01 14:55:00,72.05,72.05,71.99,72.01,96925.0,52.7073,52.7073,52.6634,52.678,96925.0
2015-07-01 15:00:00,72.02,72.05,71.97,72.05,125751.0,52.6853,52.7073,52.6487,52.7073,125751.0
2015-07-01 15:05:00,72.05,72.08,72.02,72.05,110960.0,52.7073,52.7292,52.6853,52.7073,110960.0
2015-07-01 15:10:00,72.06,72.15,72.04,72.14,51485.0,52.7146,52.7804,52.6999,52.7731,51485.0
2015-07-01 15:15:00,72.14,72.15,72.09,72.11,47170.0,52.7731,52.7804,52.7365,52.7512,47170.0
2015-07-01 15:20:00,72.11,72.22,72.11,72.22,59228.0,52.7512,52.8316,52.7512,52.8316,59228.0
2015-07-01 15:25:00,72.21,72.22,72.16,72.21,34763.0,52.8243,52.8316,52.7877,52.8243,34763.0
2015-07-01 15:30:00,72.22,72.24,72.11,72.12,135984.0,52.8316,52.8463,52.7512,52.7585,135984.0
2015-07-01 15:35:00,72.12,72.18,72.11,72.17,68131.0,52.7585,52.8024,52.7512,52.795,68131.0
2015-07-01 15:40:00,72.18,72.18,72.11,72.17,148707.0,52.8024,52.8024,52.7512,52.795,148707.0
2015-07-01 15:45:00,72.17,72.28,72.17,72.26,219635.0,52.795,52.8755,52.795,52.8609,219635.0
2015-07-01 15:50:00,72.26,72.31,72.23,72.29,309103.0,52.8609,52.8975,52.8389,52.8828,309103.0
2015-07-01 15:55:00,72.3,72.41,72.29,72.4,496722.0,52.8901,52.9706,52.8828,52.9633,496722.0
2015-07-02 09:30:00,72.79,73.39,72.72,73.32,335006.0,53.2486,53.6875,53.1974,53.6363,335006.0
2015-07-02 09:35:00,73.35,73.35,73.08,73.19,390355.0,53.6583,53.6583,53.4607,53.5412,390355.0
2015-07-02 09:40:00,73.18,73.18,72.98,73.0,164322.0,53.5339,53.5339,53.3876,53.4022,164322.0
2015-07-02 09:45:00,73.0,73.07,72.85,72.85,126133.0,53.4022,53.4534,53.2925,53.2925,126133.0
2015-07-02 09:50:00,72.84,73.05,72.79,72.86,139830.0,53.2852,53.4388,53.2486,53.2998,139830.0
2015-07-02 09:55:00,72.86,73.05,72.86,72.98,69668.0,53.2998,53.4388,53.2998,53.3876,69668.0
2015-07-02 10:00:00,72.98,72.99,72.83,72.92,134288.0,53.3876,53.3949,53.2779,53.3437,134288.0
2015-07-02 10:05:00,72.92,73.06,72.88,72.99,217384.0,53.3437,53.4461,53.3144,53.3949,217384.0
2015-07-02 10:10:00,72.99,73.1,72.99,73.07,71176.0,53.3949,53.4754,53.3949,53.4534,71176.0
2015-07-02 10:15:00,73.06,73.14,72.94,72.98,299863.0,53.4461,53.5046,53.3583,53.3876,299863.0
2015-07-02 10:20:00,72.98,72.98,72.88,72.97,73306.0,53.3876,53.3876,53.3144,53.3803,73306.0
2015-07-02 10:25:00,72.98,73.06,72.96,73.03,79902.0,53.3876,53.4461,53.373,53.4242,79902.0
2015-07-02 10:30:00,73.03,73.09,73.01,73.03,78529.0,53.4242,53.4681,53.4095,53.4242,78529.0
2015-07-02 10:35:00,73.03,73.04,72.86,72.89,133615.0,53.4242,53.4315,53.2998,53.3217,133615.0
2015-07-02 10:40:00,72.89,72.91,72.81,72.9,97404.0,53.3217,53.3364,53.2632,53.3291,97404.0
2015-07-02 10:45:00,72.9,72.97,72.78,72.78,239845.0,53.3291,53.3803,53.2413,53.2413,239845.0
2015-07-02 10:50:00,72.77,72.85,72.69,72.84,91578.0,53.234,53.2925,53.1754,53.2852,91578.0
2015-07-02 10:55:00,72.85,72.86,72.77,72.8,108255.0,53.2925,53.2998,53.234,53.2559,108255.0
2015-07-02 11:00:00,72.78,72.79,72.71,72.72,156053.0,53.2413,53.2486,53.1901,53.1974,156053.0
2015-07-02 11:05:00,72.72,72.74,72.66,72.69,100818.0,53.1974,53.212,53.1535,53.1754,100818.0
2015-07-02 11:10:00,72.69,72.76,72.62,72.74,39603.0,53.1754,53.2266,53.1242,53.212,39603.0
2015-07-02 11:15:00,72.75,72.77,72.69,72.72,84220.0,53.2193,53.234,53.1754,53.1974,84220.0
2015-07-02 11:20:00,72.73,72.77,72.69,72.7,58696.0,53.2047,53.234,53.1754,53.1828,58696.0
2015-07-02 11:25:00,72.71,72.81,72.71,72.71,28645.0,53.1901,53.2632,53.1901,53.1901,28645.0
2015-07-02 11:30:00,72.71,72.79,72.69,72.79,28602.0,53.1901,53.2486,53.1754,53.2486,28602.0
2015-07-02 11:35:00,72.79,72.8,72.64,72.64,159875.0,53.2486,53.2559,53.1389,53.1389,159875.0
2015-07-02 11:40:00,72.64,72.73,72.61,72.65,52950.0,53.1389,53.2047,53.1169,53.1462,52950.0
2015-07-02 11:45:00,72.64,72.66,72.56,72.66,50737.0,53.1389,53.1535,53.0803,53.1535,50737.0
2015-07-02 11:50:00,72.66,72.7,72.62,72.64,108009.0,53.1535,53.1828,53.1242,53.1389,108009.0
2015-07-02 11:55:00,72.63,72.66,72.58,72.66,84109.0,53.1316,53.1535,53.095,53.1535,84109.0
2015-07-02 12:00:00,72.66,72.71,72.63,72.69,39791.0,53.1535,53.1901,53.1316,53.1754,39791.0
2015-07-02 12:05:00,72.69,72.71,72.66,72.66,40921.0,53.1754,53.1901,53.1535,53.1535,40921.0
2015-07-02 12:10:00,72.67,72.69,72.59,72.68,89725.0,53.1608,53.1754,53.1023,53.1681,89725.0
2015-07-02 12:15:00,72.69,72.69,72.59,72.59,41732.0,53.1754,53.1754,53.1023,53.1023,41732.0
2015-07-02 12:20:00,72.59,72.64,72.54,72.57,53660.0,53.1023,53.1389,53.0657,53.0877,53660.0
2015-07-02 12:25:00,72.57,72.62,72.54,72.61,31379.0,53.0877,53.1242,53.0657,53.1169,31379.0
2015-07-02 12:30:00,72.6,72.68,72.59,72.6,46981.0,53.1096,53.1681,53.1023,53.1096,46981.0
2015-07-02 12:35:00,72.59,72.61,72.55,72.56,21214.0,53.1023,53.1169,53.073,53.0803,21214.0
2015-07-02 12:40:00,72.55,72.58,72.52,72.53,22855.0,53.073,53.095,53.0511,53.0584,22855.0
2015-07-02 12:45:00,72.52,72.66,72.52,72.66,41168.0,53.0511,53.1535,53.0511,53.1535,41168.0
2015-07-02 12:50:00,72.66,72.66,72.55,72.62,55063.0,53.1535,53.1535,53.073,53.1242,55063.0
2015-07-02 12:55:00,72.63,72.68,72.62,72.67,29320.0,53.1316,53.1681,53.1242,53.1608,29320.0
2015-07-02 13:00:00,72.66,72.66,72.54,72.56,54349.0,53.1535,53.1535,53.0657,53.0803,54349.0
2015-07-02 13:05:00,72.57,72.59,72.55,72.58,8455.0,53.0877,53.1023,53.073,53.095,8455.0
2015-07-02 13:10:00,72.58,72.58,72.47,72.51,53046.0,53.095,53.095,53.0145,53.0438,53046.0
2015-07-02 13:15:00,72.5,72.56,72.5,72.55,22505.0,53.0365,53.0803,53.0365,53.073,22505.0
2015-07-02 13:20:00,72.53,72.6,72.49,72.6,36205.0,53.0584,53.1096,53.0291,53.1096,36205.0
2015-07-02 13:25:00,72.6,72.61,72.57,72.61,36564.0,53.1096,53.1169,53.0877,53.1169,36564.0
2015-07-02 13:30:00,72.61,72.63,72.58,72.62,20629.0,53.1169,53.1316,53.095,53.1242,20629.0
2015-07-02 13:35:00,72.62,72.63,72.55,72.57,23103.0,53.1242,53.1316,53.073,53.0877,23103.0
2015-07-02 13:40:00,72.57,72.61,72.52,72.6,23205.0,53.0877,53.1169,53.0511,53.1096,23205.0
2015-07-02 13:45:00,72.6,72.65,72.59,72.63,43823.0,53.1096,53.1462,53.1023,53.1316,43823.0
2015-07-02 13:50:00,72.63,72.67,72.56,72.56,32789.0,53.1316,53.1608,53.0803,53.0803,32789.0
2015-07-02 13:55:00,72.56,72.62,72.56,72.6,42162.0,53.0803,53.1242,53.0803,53.1096,42162.0
2015-07-02 14:00:00,72.58,72.61,72.54,72.58,23254.0,53.095,53.1169,53.0657,53.095,23254.0
2015-07-02 14:05:00,72.59,72.64,72.52,72.62,42002.0,53.1023,53.1389,53.0511,53.1242,42002.0
2015-07-02 14:10:00,72.62,72.62,72.53,72.54,76777.0,53.1242,53.1242,53.0584,53.0657,76777.0
2015-07-02 14:15:00,72.54,72.59,72.53,72.55,35571.0,53.0657,53.1023,53.0584,53.073,35571.0
2015-07-02 14:20:00,72.54,72.56,72.51,72.55,56188.0,53.0657,53.0803,53.0438,53.073,56188.0
2015-07-02 14:25:00,72.56,72.56,72.52,72.54,28841.0,53.0803,53.0803,53.0511,53.0657,28841.0
2015-07-02 14:30:00,72.54,72.58,72.49,72.53,130796.0,53.0657,53.095,53.0291,53.0584,130796.0
2015-07-02 14:35:00,72.53,72.54,72.5,72.53,16935.0,53.0584,53.0657,53.0365,53.0584,16935.0
2015-07-02 14:40:00,72.53,72.54,72.47,72.48,44742.0,53.0584,53.0657,53.0145,53.0218,44742.0
2015-07-02 14:45:00,72.49,72.56,72.47,72.52,72893.0,53.0291,53.0803,53.0145,53.0511,72893.0
2015-07-02 14:50:00,72.51,72.52,72.47,72.49,54950.0,53.0438,53.0511,53.0145,53.0291,54950.0
2015-07-02 14:55:00,72.48,72.6,72.47,72.57,65357.0,53.0218,53.1096,53.0145,53.0877,65357.0
2015-07-02 15:00:00,72.56,72.65,72.55,72.6,54797.0,53.0803,53.1462,53.073,53.1096,54797.0
2015-07-02 15:05:00,72.59,72.64,72.59,72.61,49778.0,53.1023,53.1389,53.1023,53.1169,49778.0
2015-07-02 15:10:00,72.62,72.63,72.58,72.58,45670.0,53.1242,53.1316,53.095,53.095,45670.0
2015-07-02 15:15:00,72.58,72.65,72.57,72.62,41012.0,53.095,53.1462,53.0877,53.1242,41012.0
2015-07-02 15:20:00,72.61,72.68,72.61,72.67,87830.0,53.1169,53.1681,53.1169,53.1608,87830.0
2015-07-02 15:25:00,72.67,72.7,72.65,72.69,35371.0,53.1608,53.1828,53.1462,53.1754,35371.0
2015-07-02 15:30:00,72.69,72.69,72.59,72.62,130387.0,53.1754,53.1754,53.1023,53.1242,130387.0
2015-07-02 15:35:00,72.62,72.63,72.58,72.59,59100.0,53.1242,53.1316,53.095,53.1023,59100.0
2015-07-02 15:40:00,72.59,72.61,72.53,72.59,162309.0,53.1023,53.1169,53.0584,53.1023,162309.0
2015-07-02 15:45:00,72.59,72.61,72.53,72.59,143084.0,53.1023,53.1169,53.0584,53.1023,143084.0
2015-07-02 15:50:00,72.59,72.62,72.57,72.58,121939.0,53.1023,53.1242,53.0877,53.095,121939.0
2015-07-02 15:55:00,72.59,72.67,72.58,72.59,263873.0,53.1023,53.1608,53.095,53.1023,263873.0
2015-07-06 09:30:00,72.3,72.69,72.14,72.65,477716.0,52.8901,53.1754,52.7731,53.1462,477716.0
2015-07-06 09:35:00,72.65,72.66,72.46,72.5,193111.0,53.1462,53.1535,53.0072,53.0365,193111.0
2015-07-06 09:40:00,72.5,72.65,72.5,72.6,178013.0,53.0365,53.1462,53.0365,53.1096,178013.0
2015-07-06 09:45:00,72.57,72.72,72.57,72.65,220937.0,53.0877,53.1974,53.0877,53.1462,220937.0
2015-07-06 09:50:00,72.65,72.7,72.54,72.55,59751.0,53.1462,53.1828,53.0657,53.073,59751.0
2015-07-06 09:55:00,72.55,72.64,72.54,72.61,42602.0,53.073,53.1389,53.0657,53.1169,42602.0
2015-07-06 10:00:00,72.61,72.63,72.52,72.62,159429.0,53.1169,53.1316,53.0511,53.1242,159429.0
2015-07-06 10:05:00,72.62,72.68,72.59,72.65,69450.0,53.1242,53.1681,53.1023,53.1462,69450.0
2015-07-06 10:10:00,72.67,72.81,72.63,72.77,131931.0,53.1608,53.2632,53.1316,53.234,131931.0
2015-07-06 10:15:00,72.78,72.86,72.72,72.82,171718.0,53.2413,53.2998,53.1974,53.2705,171718.0
2015-07-06 10:20:00,72.82,72.88,72.78,72.8,112206.0,53.2705,53.3144,53.2413,53.2559,112206.0
2015-07-06 10:25:00,72.81,72.86,72.78,72.8,97686.0,53.2632,53.2998,53.2413,53.2559,97686.0
2015-07-06 10:30:00,72.81,72.86,72.73,72.78,99725.0,53.2632,53.2998,53.2047,53.2413,99725.0
2015-07-06 10:35:00,72.78,72.8,72.73,72.73,63728.0,53.2413,53.2559,53.2047,53.2047,63728.0
2015-07-06 10:40:00,72.75,72.82,72.69,72.81,136964.0,53.2193,53.2705,53.1754,53.2632,136964.0
2015-07-06 10:45:00,72.82,72.88,72.8,72.84,185280.0,53.2705,53.3144,53.2559,53.2852,185280.0
2015-07-06 10:50:00,72.83,72.89,72.8,72.85,112359.0,53.2779,53.3217,53.2559,53.2925,112359.0
2015-07-06 10:55:00,72.86,72.91,72.82,72.87,113820.0,53.2998,53.3364,53.2705,53.3071,113820.0
2015-07-06 11:00:00,72.88,72.9,72.79,72.88,44683.0,53.3144,53.3291,53.2486,53.3144,44683.0
2015-07-06 11:05:00,72.87,72.88,72.84,72.86,38331.0,53.3071,53.3144,53.2852,53.2998,38331.0
2015-07-06 11:10:00,72.86,72.89,72.81,72.89,51768.0,53.2998,53.3217,53.2632,53.3217,51768.0
2015-07-06 11:15:00,72.88,72.92,72.83,72.86,120241.0,53.3144,53.3437,53.2779,53.2998,120241.0
2015-07-06 11:20:00,72.86,72.89,72.78,72.8,51233.0,53.2998,53.3217,53.2413,53.2559,51233.0
2015-07-06 11:25:00,72.8,72.82,72.74,72.76,52805.0,53.2559,53.2705,53.212,53.2266,52805.0
2015-07-06 11:30:00,72.78,72.83,72.74,72.82,39225.0,53.2413,53.2779,53.212,53.2705,39225.0
2015-07-06 11:35:00,72.83,72.9,72.8,72.89,211542.0,53.2779,53.3291,53.2559,53.3217,211542.0
2015-07-06 11:40:00,72.9,72.96,72.87,72.94,140432.0,53.3291,53.373,53.3071,53.3583,140432.0
2015-07-06 11:45:00,72.94,72.99,72.92,72.99,57909.0,53.3583,53.3949,53.3437,53.3949,57909.0
2015-07-06 11:50:00,72.99,72.99,72.81,72.84,93755.0,53.3949,53.3949,53.2632,53.2852,93755.0
2015-07-06 11:55:00,72.84,72.9,72.84,72.89,87772.0,53.2852,53.3291,53.2852,53.3217,87772.0
2015-07-06 12:00:00,72.9,72.9,72.84,72.89,39088.0,53.3291,53.3291,53.2852,53.3217,39088.0
2015-07-06 12:05:00,72.89,72.94,72.86,72.92,37994.0,53.3217,53.3583,53.2998,53.3437,37994.0
2015-07-06 12:10:00,72.93,72.95,72.92,72.92,22867.0,53.351,53.3656,53.3437,53.3437,22867.0
2015-07-06 12:15:00,72.93,72.97,72.91,72.94,44756.0,53.351,53.3803,53.3364,53.3583,44756.0
2015-07-06 12:20:00,72.94,73.04,72.94,73.0,104603.0,53.3583,53.4315,53.3583,53.4022,104603.0
2015-07-06 12:25:00,73.0,73.01,72.91,72.92,34796.0,53.4022,53.4095,53.3364,53.3437,34796.0
2015-07-06 12:30:00,72.92,72.95,72.91,72.94,66220.0,53.3437,53.3656,53.3364,53.3583,66220.0
2015-07-06 12:35:00,72.94,72.94,72.85,72.85,41647.0,53.3583,53.3583,53.2925,53.2925,41647.0
2015-07-06 12:40:00,72.84,72.89,72.82,72.88,91911.0,53.2852,53.3217,53.2705,53.3144,91911.0
2015-07-06 12:45:00,72.88,72.93,72.86,72.9,25556.0,53.3144,53.351,53.2998,53.3291,25556.0
2015-07-06 12:50:00,72.9,72.92,72.85,72.89,23345.0,53.3291,53.3437,53.2925,53.3217,23345.0
2015-07-06 12:55:00,72.88,72.93,72.87,72.89,60110.0,53.3144,53.351,53.3071,53.3217,60110.0
2015-07-06 13:00:00,72.89,72.94,72.88,72.94,24800.0,53.3217,53.3583,53.3144,53.3583,24800.0
2015-07-06 13:05:00,72.94,72.97,72.89,72.89,38260.0,53.3583,53.3803,53.3217,53.3217,38260.0
2015-07-06 13:10:00,72.89,72.95,72.88,72.93,31768.0,53.3217,53.3656,53.3144,53.351,31768.0
2015-07-06 13:15:00,72.92,72.95,72.84,72.87,36997.0,53.3437,53.3656,53.2852,53.3071,36997.0
2015-07-06 13:20:00,72.86,72.87,72.83,72.85,22350.0,53.2998,53.3071,53.2779,53.2925,22350.0
2015-07-06 13:25:00,72.84,72.84,72.77,72.8,35497.0,53.2852,53.2852,53.234,53.2559,35497.0
2015-07-06 13:30:00,72.79,72.79,72.71,72.72,79411.0,53.2486,53.2486,53.1901,53.1974,79411.0
2015-07-06 13:35:00,72.72,72.75,72.66,72.7,41791.0,53.1974,53.2193,53.1535,53.1828,41791.0
2015-07-06 13:40:00,72.69,72.72,72.65,72.7,58144.0,53.1754,53.1974,53.1462,53.1828,58144.0
2015-07-06 13:45:00,72.71,72.73,72.68,72.7,107326.0,53.1901,53.2047,53.1681,53.1828,107326.0
2015-07-06 13:50:00,72.7,72.76,72.68,72.73,92949.0,53.1828,53.2266,53.1681,53.2047,92949.0
2015-07-06 13:55:00,72.73,72.82,72.73,72.8,47697.0,53.2047,53.2705,53.2047,53.2559,47697.0
2015-07-06 14:00:00,72.79,72.79,72.7,72.76,71021.0,53.2486,53.2486,53.1828,53.2266,71021.0
2015-07-06 14:05:00,72.75,72.76,72.7,72.73,25806.0,53.2193,53.2266,53.1828,53.2047,25806.0
2015-07-06 14:10:00,72.73,72.81,72.73,72.81,159588.0,53.2047,53.2632,53.2047,53.2632,159588.0
2015-07-06 14:15:00,72.81,72.85,72.75,72.79,76955.0,53.2632,53.2925,53.2193,53.2486,76955.0
2015-07-06 14:20:00,72.8,72.81,72.74,72.75,85328.0,53.2559,53.2632,53.212,53.2193,85328.0
2015-07-06 14:25:00,72.75,72.78,72.67,72.67,101476.0,53.2193,53.2413,53.1608,53.1608,101476.0
2015-07-06 14:30:00,72.67,72.7,72.65,72.69,40147.0,53.1608,53.1828,53.1462,53.1754,40147.0
2015-07-06 14:35:00,72.69,72.7,72.63,72.66,84774.0,53.1754,53.1828,53.1316,53.1535,84774.0
2015-07-06 14:40:00,72.66,72.69,72.63,72.65,57462.0,53.1535,53.1754,53.1316,53.1462,57462.0
2015-07-06 14:45:00,72.65,72.74,72.65,72.72,128316.0,53.1462,53.212,53.1462,53.1974,128316.0
2015-07-06 14:50:00,72.73,72.73,72.64,72.68,48870.0,53.2047,53.2047,53.1389,53.1681,48870.0
2015-07-06 14:55:00,72.68,72.73,72.65,72.73,85755.0,53.1681,53.2047,53.1462,53.2047,85755.0
2015-07-06 15:00:00,72.72,72.73,72.67,72.69,79820.0,53.1974,53.2047,53.1608,53.1754,79820.0
2015-07-06 15:05:00,72.68,72.72,72.67,72.71,59159.0,53.1681,53.1974,53.1608,53.1901,59159.0
2015-07-06 15:10:00,72.71,72.76,72.67,72.74,74241.0,53.1901,53.2266,53.1608,53.212,74241.0
2015-07-06 15:15:00,72.75,72.81,72.74,72.76,90385.0,53.2193,53.2632,53.212,53.2266,90385.0
2015-07-06 15:20:00,72.77,72.82,72.75,72.76,49444.0,53.234,53.2705,53.2193,53.2266,49444.0
2015-07-06 15:25:00,72.77,72.8,72.73,72.73,99281.0,53.234,53.2559,53.2047,53.2047,99281.0
2015-07-06 15:30:00,72.74,72.85,72.71,72.8,122806.0,53.212,53.2925,53.1901,53.2559,122806.0
2015-07-06 15:35:00,72.81,72.85,72.79,72.81,95996.0,53.2632,53.2925,53.2486,53.2632,95996.0
2015-07-06 15:40:00,72.81,72.85,72.78,72.85,151656.0,53.2632,53.2925,53.2413,53.2925,151656.0
2015-07-06 15:45:00,72.84,72.91,72.84,72.91,167326.0,53.2852,53.3364,53.2852,53.3364,167326.0
2015-07-06 15:50:00,72.9,72.94,72.88,72.92,167389.0,53.3291,53.3583,53.3144,53.3437,167389.0
2015-07-06 15:55:00,72.92,72.94,72.87,72.91,763729.0,53.3437,53.3583,53.3071,53.3364,763729.0
2015-07-07 09:30:00,73.45,73.59,73.19,73.36,392119.0,53.7314,53.8338,53.5412,53.6656,392119.0
2015-07-07 09:35:00,73.35,73.67,73.31,73.67,145410.0,53.6583,53.8923,53.629,53.8923,145410.0
2015-07-07 09:40:00,73.66,73.78,73.53,73.74,285237.0,53.885,53.9728,53.7899,53.9436,285237.0
2015-07-07 09:45:00,73.73,73.78,73.61,73.69,243791.0,53.9362,53.9728,53.8485,53.907,243791.0
2015-07-07 09:50:00,73.68,73.83,73.63,73.82,230925.0,53.8997,54.0094,53.8631,54.0021,230925.0
2015-07-07 09:55:00,73.8,74.0,73.78,74.0,416099.0,53.9874,54.1338,53.9728,54.1338,416099.0
2015-07-07 10:00:00,74.0,74.0,73.8,73.83,650704.0,54.1338,54.1338,53.9874,54.0094,650704.0
2015-07-07 10:05:00,73.83,73.84,73.7,73.78,202544.0,54.0094,54.0167,53.9143,53.9728,202544.0
2015-07-07 10:10:00,73.77,73.86,73.74,73.77,247747.0,53.9655,54.0313,53.9436,53.9655,247747.0
2015-07-07 10:15:00,73.77,73.78,73.7,73.73,156413.0,53.9655,53.9728,53.9143,53.9362,156413.0
2015-07-07 10:20:00,73.73,73.74,73.65,73.71,142370.0,53.9362,53.9436,53.8777,53.9216,142370.0
2015-07-07 10:25:00,73.71,73.71,73.59,73.64,144025.0,53.9216,53.9216,53.8338,53.8704,144025.0
2015-07-07 10:30:00,73.64,73.64,73.5,73.57,135449.0,53.8704,53.8704,53.768,53.8192,135449.0
2015-07-07 10:35:00,73.57,73.63,73.55,73.56,344044.0,53.8192,53.8631,53.8046,53.8119,344044.0
2015-07-07 10:40:00,73.56,73.58,73.45,73.54,198199.0,53.8119,53.8265,53.7314,53.7972,198199.0
2015-07-07 10:45:00,73.54,73.68,73.51,73.64,102687.0,53.7972,53.8997,53.7753,53.8704,102687.0
2015-07-07 10:50:00,73.64,73.78,73.62,73.75,233847.0,53.8704,53.9728,53.8558,53.9509,233847.0
2015-07-07 10:55:00,73.75,73.82,73.73,73.79,118888.0,53.9509,54.0021,53.9362,53.9801,118888.0
2015-07-07 11:00:00,73.78,73.78,73.69,73.71,101992.0,53.9728,53.9728,53.907,53.9216,101992.0
2015-07-07 11:05:00,73.71,73.73,73.53,73.55,332082.0,53.9216,53.9362,53.7899,53.8046,332082.0
2015-07-07 11:10:00,73.55,73.64,73.53,73.59,420620.0,53.8046,53.8704,53.7899,53.8338,420620.0
2015-07-07 11:15:00,73.59,73.64,73.58,73.62,83813.0,53.8338,53.8704,53.8265,53.8558,83813.0
2015-07-07 11:20:00,73.6,73.67,73.57,73.62,102757.0,53.8411,53.8923,53.8192,53.8558,102757.0
2015-07-07 11:25:00,73.62,73.64,73.5,73.54,81634.0,53.8558,53.8704,53.768,53.7972,81634.0
2015-07-07 11:30:00,73.53,73.55,73.4,73.41,158451.0,53.7899,53.8046,53.6948,53.7021,158451.0
2015-07-07 11:35:00,73.4,73.43,73.34,73.35,602416.0,53.6948,53.7168,53.6509,53.6583,602416.0
2015-07-07 11:40:00,73.34,73.59,73.32,73.55,326582.0,53.6509,53.8338,53.6363,53.8046,326582.0
2015-07-07 11:45:00,73.56,73.56,73.47,73.56,91633.0,53.8119,53.8119,53.746,53.8119,91633.0
2015-07-07 11:50:00,73.56,73.56,73.49,73.54,44147.0,53.8119,53.8119,53.7607,53.7972,44147.0
2015-07-07 11:55:00,73.54,73.75,73.54,73.68,84019.0,53.7972,53.9509,53.7972,53.8997,84019.0
2015-07-07 12:00:00,73.68,73.75,73.62,73.73,40849.0,53.8997,53.9509,53.8558,53.9362,40849.0
2015-07-07 12:05:00,73.72,73.72,73.65,73.66,161205.0,53.9289,53.9289,53.8777,53.885,161205.0
2015-07-07 12:10:00,73.65,73.69,73.61,73.67,69920.0,53.8777,53.907,53.8485,53.8923,69920.0
2015-07-07 12:15:00,73.67,73.7,73.64,73.64,66150.0,53.8923,53.9143,53.8704,53.8704,66150.0
2015-07-07 12:20:00,73.63,73.69,73.63,73.67,50644.0,53.8631,53.907,53.8631,53.8923,50644.0
2015-07-07 12:25:00,73.68,73.7,73.62,73.64,57754.0,53.8997,53.9143,53.8558,53.8704,57754.0
2015-07-07 12:30:00,73.64,73.7,73.64,73.68,87852.0,53.8704,53.9143,53.8704,53.8997,87852.0
2015-07-07 12:35:00,73.69,73.73,73.66,73.73,71713.0,53.907,53.9362,53.885,53.9362,71713.0
2015-07-07 12:40:00,73.72,73.73,73.68,73.71,78874.0,53.9289,53.9362,53.8997,53.9216,78874.0
2015-07-07 12:45:00,73.71,73.84,73.71,73.81,156989.0,53.9216,54.0167,53.9216,53.9948,156989.0
2015-07-07 12:50:00,73.82,73.92,73.82,73.92,95828.0,54.0021,54.0752,54.0021,54.0752,95828.0
2015-07-07 12:55:00,73.91,73.96,73.84,73.91,57712.0,54.0679,54.1045,54.0167,54.0679,57712.0
2015-07-07 13:00:00,73.91,73.94,73.84,73.9,70541.0,54.0679,54.0899,54.0167,54.0606,70541.0
2015-07-07 13:05:00,73.89,73.9,73.83,73.86,50305.0,54.0533,54.0606,54.0094,54.0313,50305.0
2015-07-07 13:10:00,73.86,73.99,73.85,73.95,68362.0,54.0313,54.1264,54.024,54.0972,68362.0
2015-07-07 13:15:00,73.96,73.96,73.86,73.88,44299.0,54.1045,54.1045,54.0313,54.046,44299.0
2015-07-07 13:20:00,73.88,73.9,73.82,73.83,71688.0,54.046,54.0606,54.0021,54.0094,71688.0
2015-07-07 13:25:00,73.83,73.84,73.78,73.81,126242.0,54.0094,54.0167,53.9728,53.9948,126242.0
2015-07-07 13:30:00,73.81,73.82,73.75,73.77,80271.0,53.9948,54.0021,53.9509,53.9655,80271.0
2015-07-07 13:35:00,73.78,73.84,73.77,73.82,69893.0,53.9728,54.0167,53.9655,54.0021,69893.0
2015-07-07 13:40:00,73.83,73.88,73.79,73.84,46526.0,54.0094,54.046,53.9801,54.0167,46526.0
2015-07-07 13:45:00,73.84,73.9,73.83,73.86,51118.0,54.0167,54.0606,54.0094,54.0313,51118.0
2015-07-07 13:50:00,73.86,73.89,73.8,73.81,58357.0,54.0313,54.0533,53.9874,53.9948,58357.0
2015-07-07 13:55:00,73.79,73.87,73.79,73.82,85816.0,53.9801,54.0387,53.9801,54.0021,85816.0
2015-07-07 14:00:00,73.82,73.84,73.78,73.8,71499.0,54.0021,54.0167,53.9728,53.9874,71499.0
2015-07-07 14:05:00,73.82,73.82,73.75,73.77,51099.0,54.0021,54.0021,53.9509,53.9655,51099.0
2015-07-07 14:10:00,73.77,73.81,73.73,73.73,82631.0,53.9655,53.9948,53.9362,53.9362,82631.0
2015-07-07 14:15:00,73.73,73.74,73.64,73.67,78215.0,53.9362,53.9436,53.8704,53.8923,78215.0
2015-07-07 14:20:00,73.67,73.7,73.61,73.67,58938.0,53.8923,53.9143,53.8485,53.8923,58938.0
2015-07-07 14:25:00,73.65,73.7,73.63,73.67,69756.0,53.8777,53.9143,53.8631,53.8923,69756.0
2015-07-07 14:30:00,73.67,73.76,73.67,73.74,125878.0,53.8923,53.9582,53.8923,53.9436,125878.0
2015-07-07 14:35:00,73.74,73.79,73.71,73.76,63817.0,53.9436,53.9801,53.9216,53.9582,63817.0
2015-07-07 14:40:00,73.77,74.03,73.76,73.95,159274.0,53.9655,54.1557,53.9582,54.0972,159274.0
2015-07-07 14:45:00,73.95,74.04,73.92,73.94,84527.0,54.0972,54.163,54.0752,54.0899,84527.0
2015-07-07 14:50:00,73.94,73.97,73.91,73.95,84128.0,54.0899,54.1118,54.0679,54.0972,84128.0
2015-07-07 14:55:00,73.96,74.13,73.93,74.08,139690.0,54.1045,54.2289,54.0825,54.1923,139690.0
2015-07-07 15:00:00,74.09,74.13,74.05,74.06,85960.0,54.1996,54.2289,54.1703,54.1776,85960.0
2015-07-07 15:05:00,74.06,74.06,73.99,74.04,200476.0,54.1776,54.1776,54.1264,54.163,200476.0
2015-07-07 15:10:00,74.05,74.05,73.98,74.02,106633.0,54.1703,54.1703,54.1191,54.1484,106633.0
2015-07-07 15:15:00,74.02,74.11,74.01,74.09,96859.0,54.1484,54.2142,54.1411,54.1996,96859.0
2015-07-07 15:20:00,74.08,74.1,74.04,74.08,136716.0,54.1923,54.2069,54.163,54.1923,136716.0
2015-07-07 15:25:00,74.09,74.15,74.07,74.1,114089.0,54.1996,54.2435,54.185,54.2069,114089.0
2015-07-07 15:30:00,74.1,74.14,74.08,74.09,133600.0,54.2069,54.2362,54.1923,54.1996,133600.0
2015-07-07 15:35:00,74.1,74.11,74.02,74.05,143460.0,54.2069,54.2142,54.1484,54.1703,143460.0
2015-07-07 15:40:00,74.03,74.03,73.96,73.99,203645.0,54.1557,54.1557,54.1045,54.1264,203645.0
2015-07-07 15:45:00,73.99,73.99,73.92,73.92,228717.0,54.1264,54.1264,54.0752,54.0752,228717.0
2015-07-07 15:50:00,73.93,74.03,73.92,74.01,254690.0,54.0825,54.1557,54.0752,54.1411,254690.0
2015-07-07 15:55:00,74.0,74.04,73.97,74.0,360755.0,54.1338,54.163,54.1118,54.1338,360755.0
2015-07-08 09:30:00,73.67,73.81,73.65,73.79,185614.0,53.8923,53.9948,53.8777,53.9801,185614.0
2015-07-08 09:35:00,73.79,73.98,73.79,73.93,139856.0,53.9801,54.1191,53.9801,54.0825,139856.0
2015-07-08 09:40:00,73.93,73.93,73.77,73.84,331359.0,54.0825,54.0825,53.9655,54.0167,331359.0
2015-07-08 09:45:00,73.83,73.88,73.76,73.84,152129.0,54.0094,54.046,53.9582,54.0167,152129.0
2015-07-08 09:50:00,73.83,73.84,73.75,73.78,112053.0,54.0094,54.0167,53.9509,53.9728,112053.0
2015-07-08 09:55:00,73.77,73.79,73.72,73.75,98446.0,53.9655,53.9801,53.9289,53.9509,98446.0
2015-07-08 10:00:00,73.73,73.79,73.64,73.65,94547.0,53.9362,53.9801,53.8704,53.8777,94547.0
2015-07-08 10:05:00,73.66,73.68,73.59,73.64,159078.0,53.885,53.8997,53.8338,53.8704,159078.0
2015-07-08 10:10:00,73.63,73.68,73.58,73.66,154206.0,53.8631,53.8997,53.8265,53.885,154206.0
2015-07-08 10:15:00,73.65,73.66,73.59,73.64,73740.0,53.8777,53.885,53.8338,53.8704,73740.0
2015-07-08 10:20:00,73.63,73.65,73.57,73.6,55054.0,53.8631,53.8777,53.8192,53.8411,55054.0
2015-07-08 10:25:00,73.6,73.61,73.52,73.55,78929.0,53.8411,53.8485,53.7826,53.8046,78929.0
2015-07-08 10:30:00,73.54,73.55,73.48,73.52,110636.0,53.7972,53.8046,53.7534,53.7826,110636.0
2015-07-08 10:35:00,73.52,73.64,73.52,73.6,91110.0,53.7826,53.8704,53.7826,53.8411,91110.0
2015-07-08 10:40:00,73.6,73.7,73.6,73.65,42153.0,53.8411,53.9143,53.8411,53.8777,42153.0
2015-07-08 10:45:00,73.65,73.7,73.62,73.7,61047.0,53.8777,53.9143,53.8558,53.9143,61047.0
2015-07-08 10:50:00,73.7,73.78,73.7,73.74,89565.0,53.9143,53.9728,53.9143,53.9436,89565.0
2015-07-08 10:55:00,73.74,73.85,73.73,73.85,53434.0,53.9436,54.024,53.9362,54.024,53434.0
2015-07-08 11:00:00,73.85,73.85,73.75,73.76,57222.0,54.024,54.024,53.9509,53.9582,57222.0
2015-07-08 11:05:00,73.76,73.77,73.68,73.69,62496.0,53.9582,53.9655,53.8997,53.907,62496.0
2015-07-08 11:10:00,73.69,73.71,73.64,73.65,47695.0,53.907,53.9216,53.8704,53.8777,47695.0
2015-07-08 11:15:00,73.65,73.7,73.62,73.67,63504.0,53.8777,53.9143,53.8558,53.8923,63504.0
2015-07-08 11:20:00,73.67,73.68,73.63,73.64,54185.0,53.8923,53.8997,53.8631,53.8704,54185.0
2015-07-08 11:25:00,73.65,73.74,73.63,73.67,64866.0,53.8777,53.9436,53.8631,53.8923,64866.0
2015-07-08 11:30:00,73.67,73.72,73.66,73.68,46790.0,53.8923,53.9289,53.885,53.8997,46790.0
2015-07-08 11:35:00,73.68,73.71,73.65,73.67,39822.0,53.8997,53.9216,53.8777,53.8923,39822.0
2015-07-08 11:40:00,73.68,73.7,73.59,73.64,52086.0,53.8997,53.9143,53.8338,53.8704,52086.0
2015-07-08 11:45:00,73.63,73.66,73.62,73.65,29027.0,53.8631,53.885,53.8558,53.8777,29027.0
2015-07-08 11:50:00,73.64,73.64,73.53,73.56,127384.0,53.8704,53.8704,53.7899,53.8119,127384.0
2015-07-08 11:55:00,73.56,73.57,73.5,73.56,104351.0,53.8119,53.8192,53.768,53.8119,104351.0
2015-07-08 12:00:00,73.55,73.65,73.54,73.64,41443.0,53.8046,53.8777,53.7972,53.8704,41443.0
2015-07-08 12:05:00,73.63,73.64,73.58,73.59,29880.0,53.8631,53.8704,53.8265,53.8338,29880.0
2015-07-08 12:10:00,73.58,73.61,73.56,73.59,50788.0,53.8265,53.8485,53.8119,53.8338,50788.0
2015-07-08 12:15:00,73.58,73.6,73.55,73.59,41324.0,53.8265,53.8411,53.8046,53.8338,41324.0
2015-07-08 12:20:00,73.59,73.66,73.59,73.63,54978.0,53.8338,53.885,53.8338,53.8631,54978.0
2015-07-08 12:25:00,73.63,73.69,73.63,73.65,55663.0,53.8631,53.907,53.8631,53.8777,55663.0
2015-07-08 12:30:00,73.64,73.65,73.59,73.62,22572.0,53.8704,53.8777,53.8338,53.8558,22572.0
2015-07-08 12:35:00,73.62,73.66,73.6,73.64,34164.0,53.8558,53.885,53.8411,53.8704,34164.0
2015-07-08 12:40:00,73.63,73.66,73.61,73.62,41709.0,53.8631,53.885,53.8485,53.8558,41709.0
2015-07-08 12:45:00,73.62,73.63,73.6,73.62,34792.0,53.8558,53.8631,53.8411,53.8558,34792.0
2015-07-08 12:50:00,73.63,73.68,73.63,73.68,28153.0,53.8631,53.8997,53.8631,53.8997,28153.0
2015-07-08 12:55:00,73.68,73.78,73.63,73.77,94147.0,53.8997,53.9728,53.8631,53.9655,94147.0
2015-07-08 13:00:00,73.76,73.78,73.7,73.7,64416.0,53.9582,53.9728,53.9143,53.9143,64416.0
2015-07-08 13:05:00,73.71,73.76,73.68,73.74,28141.0,53.9216,53.9582,53.8997,53.9436,28141.0
2015-07-08 13:10:00,73.75,73.83,73.73,73.77,43180.0,53.9509,54.0094,53.9362,53.9655,43180.0
2015-07-08 13:15:00,73.76,73.81,73.75,73.78,20422.0,53.9582,53.9948,53.9509,53.9728,20422.0
2015-07-08 13:20:00,73.77,73.78,73.73,73.74,24485.0,53.9655,53.9728,53.9362,53.9436,24485.0
2015-07-08 13:25:00,73.74,73.82,73.74,73.82,17899.0,53.9436,54.0021,53.9436,54.0021,17899.0
2015-07-08 13:30:00,73.82,73.83,73.77,73.77,27465.0,54.0021,54.0094,53.9655,53.9655,27465.0
2015-07-08 13:35:00,73.77,73.82,73.75,73.77,47089.0,53.9655,54.0021,53.9509,53.9655,47089.0
2015-07-08 13:40:00,73.77,73.78,73.73,73.76,47772.0,53.9655,53.9728,53.9362,53.9582,47772.0
2015-07-08 13:45:00,73.76,73.78,73.74,73.77,20916.0,53.9582,53.9728,53.9436,53.9655,20916.0
2015-07-08 13:50:00,73.78,73.79,73.74,73.76,40541.0,53.9728,53.9801,53.9436,53.9582,40541.0
2015-07-08 13:55:00,73.77,73.8,73.73,73.77,34152.0,53.9655,53.9874,53.9362,53.9655,34152.0
2015-07-08 14:00:00,73.75,73.75,73.67,73.7,72401.0,53.9509,53.9509,53.8923,53.9143,72401.0
2015-07-08 14:05:00,73.7,73.76,73.64,73.7,96951.0,53.9143,53.9582,53.8704,53.9143,96951.0
2015-07-08 14:10:00,73.69,73.73,73.68,73.71,25789.0,53.907,53.9362,53.8997,53.9216,25789.0
2015-07-08 14:15:00,73.72,73.76,73.65,73.65,68562.0,53.9289,53.9582,53.8777,53.8777,68562.0
2015-07-08 14:20:00,73.64,73.71,73.64,73.67,43509.0,53.8704,53.9216,53.8704,53.8923,43509.0
2015-07-08 14:25:00,73.67,73.68,73.64,73.67,33786.0,53.8923,53.8997,53.8704,53.8923,33786.0
2015-07-08 14:30:00,73.66,73.67,73.62,73.62,24017.0,53.885,53.8923,53.8558,53.8558,24017.0
2015-07-08 14:35:00,73.62,73.63,73.6,73.62,43737.0,53.8558,53.8631,53.8411,53.8558,43737.0
2015-07-08 14:40:00,73.62,73.62,73.54,73.55,103589.0,53.8558,53.8558,53.7972,53.8046,103589.0
2015-07-08 14:45:00,73.54,73.55,73.46,73.47,98463.0,53.7972,53.8046,53.7387,53.746,98463.0
2015-07-08 14:50:00,73.46,73.48,73.43,73.46,120579.0,53.7387,53.7534,53.7168,53.7387,120579.0
2015-07-08 14:55:00,73.46,73.57,73.45,73.45,132735.0,53.7387,53.8192,53.7314,53.7314,132735.0
2015-07-08 15:00:00,73.45,73.56,73.45,73.48,61141.0,53.7314,53.8119,53.7314,53.7534,61141.0
2015-07-08 15:05:00,73.48,73.57,73.48,73.53,104464.0,53.7534,53.8192,53.7534,53.7899,104464.0
2015-07-08 15:10:00,73.53,73.64,73.53,73.62,133526.0,53.7899,53.8704,53.7899,53.8558,133526.0
2015-07-08 15:15:00,73.62,73.65,73.59,73.6,96255.0,53.8558,53.8777,53.8338,53.8411,96255.0
2015-07-08 15:20:00,73.61,73.62,73.56,73.58,61440.0,53.8485,53.8558,53.8119,53.8265,61440.0
2015-07-08 15:25:00,73.58,73.6,73.48,73.48,85752.0,53.8265,53.8411,53.7534,53.7534,85752.0
2015-07-08 15:30:00,73.48,73.56,73.47,73.51,102566.0,53.7534,53.8119,53.746,53.7753,102566.0
2015-07-08 15:35:00,73.51,73.54,73.44,73.5,126410.0,53.7753,53.7972,53.7241,53.768,126410.0
2015-07-08 15:40:00,73.5,73.6,73.5,73.56,189523.0,53.768,53.8411,53.768,53.8119,189523.0
2015-07-08 15:45:00,73.55,73.61,73.51,73.6,218368.0,53.8046,53.8485,53.7753,53.8411,218368.0
2015-07-08 15:50:00,73.6,73.63,73.56,73.63,373756.0,53.8411,53.8631,53.8119,53.8631,373756.0
2015-07-08 15:55:00,73.62,73.68,73.58,73.59,760797.0,53.8558,53.8997,53.8265,53.8338,760797.0
2015-07-09 09:30:00,73.86,73.94,73.8,73.91,133087.0,54.0313,54.0899,53.9874,54.0679,133087.0
2015-07-09 09:35:00,73.9,74.06,73.87,73.94,171015.0,54.0606,54.1776,54.0387,54.0899,171015.0
2015-07-09 09:40:00,73.95,73.95,73.85,73.9,122403.0,54.0972,54.0972,54.024,54.0606,122403.0
2015-07-09 09:45:00,73.9,73.9,73.75,73.86,187958.0,54.0606,54.0606,53.9509,54.0313,187958.0
2015-07-09 09:50:00,73.86,73.88,73.77,73.8,192377.0,54.0313,54.046,53.9655,53.9874,192377.0
2015-07-09 09:55:00,73.79,73.79,73.72,73.75,146490.0,53.9801,53.9801,53.9289,53.9509,146490.0
2015-07-09 10:00:00,73.76,73.76,73.67,73.67,232760.0,53.9582,53.9582,53.8923,53.8923,232760.0
2015-07-09 10:05:00,73.67,73.71,73.65,73.68,91530.0,53.8923,53.9216,53.8777,53.8997,91530.0
2015-07-09 10:10:00,73.68,73.73,73.65,73.71,90352.0,53.8997,53.9362,53.8777,53.9216,90352.0
2015-07-09 10:15:00,73.73,73.74,73.64,73.65,94823.0,53.9362,53.9436,53.8704,53.8777,94823.0
2015-07-09 10:20:00,73.65,73.68,73.61,73.63,64566.0,53.8777,53.8997,53.8485,53.8631,64566.0
2015-07-09 10:25:00,73.62,73.66,73.6,73.61,48529.0,53.8558,53.885,53.8411,53.8485,48529.0
2015-07-09 10:30:00,73.6,73.7,73.6,73.69,82489.0,53.8411,53.9143,53.8411,53.907,82489.0
2015-07-09 10:35:00,73.68,73.77,73.65,73.69,73082.0,53.8997,53.9655,53.8777,53.907,73082.0
2015-07-09 10:40:00,73.69,73.79,73.69,73.79,53103.0,53.907,53.9801,53.907,53.9801,53103.0
2015-07-09 10:45:00,73.78,73.86,73.77,73.81,76195.0,53.9728,54.0313,53.9655,53.9948,76195.0
2015-07-09 10:50:00,73.81,73.84,73.77,73.82,121061.0,53.9948,54.0167,53.9655,54.0021,121061.0
2015-07-09 10:55:00,73.82,73.9,73.82,73.87,98138.0,54.0021,54.0606,54.0021,54.0387,98138.0
2015-07-09 11:00:00,73.86,73.9,73.85,73.89,80343.0,54.0313,54.0606,54.024,54.0533,80343.0
2015-07-09 11:05:00,73.9,73.96,73.88,73.93,146520.0,54.0606,54.1045,54.046,54.0825,146520.0
2015-07-09 11:10:00,73.94,73.98,73.93,73.93,241823.0,54.0899,54.1191,54.0825,54.0825,241823.0
2015-07-09 11:15:00,73.93,73.95,73.83,73.84,80877.0,54.0825,54.0972,54.0094,54.0167,80877.0
2015-07-09 11:20:00,73.84,73.89,73.77,73.87,71892.0,54.0167,54.0533,53.9655,54.0387,71892.0
2015-07-09 11:25:00,73.87,73.89,73.82,73.87,80945.0,54.0387,54.0533,54.0021,54.0387,80945.0
2015-07-09 11:30:00,73.87,73.9,73.85,73.86,58186.0,54.0387,54.0606,54.024,54.0313,58186.0
2015-07-09 11:35:00,73.86,73.86,73.79,73.81,73197.0,54.0313,54.0313,53.9801,53.9948,73197.0
2015-07-09 11:40:00,73.81,73.82,73.76,73.82,53104.0,53.9948,54.0021,53.9582,54.0021,53104.0
2015-07-09 11:45:00,73.82,73.85,73.78,73.82,30786.0,54.0021,54.024,53.9728,54.0021,30786.0
2015-07-09 11:50:00,73.83,73.89,73.83,73.89,33436.0,54.0094,54.0533,54.0094,54.0533,33436.0
2015-07-09 11:55:00,73.89,73.9,73.82,73.82,54739.0,54.0533,54.0606,54.0021,54.0021,54739.0
2015-07-09 12:00:00,73.82,73.86,73.81,73.84,36759.0,54.0021,54.0313,53.9948,54.0167,36759.0
2015-07-09 12:05:00,73.85,73.86,73.8,73.85,25374.0,54.024,54.0313,53.9874,54.024,25374.0
2015-07-09 12:10:00,73.85,73.87,73.83,73.85,20910.0,54.024,54.0387,54.0094,54.024,20910.0
2015-07-09 12:15:00,73.85,73.89,73.84,73.87,25363.0,54.024,54.0533,54.0167,54.0387,25363.0
2015-07-09 12:20:00,73.86,73.89,73.85,73.86,23810.0,54.0313,54.0533,54.024,54.0313,23810.0
2015-07-09 12:25:00,73.87,73.87,73.84,73.85,23216.0,54.0387,54.0387,54.0167,54.024,23216.0
2015-07-09 12:30:00,73.84,73.86,73.82,73.85,22249.0,54.0167,54.0313,54.0021,54.024,22249.0
2015-07-09 12:35:00,73.84,73.84,73.77,73.77,70087.0,54.0167,54.0167,53.9655,53.9655,70087.0
2015-07-09 12:40:00,73.77,73.8,73.76,73.78,36913.0,53.9655,53.9874,53.9582,53.9728,36913.0
2015-07-09 12:45:00,73.78,73.82,73.78,73.78,29475.0,53.9728,54.0021,53.9728,53.9728,29475.0
2015-07-09 12:50:00,73.79,73.8,73.77,73.79,10807.0,53.9801,53.9874,53.9655,53.9801,10807.0
2015-07-09 12:55:00,73.79,73.84,73.77,73.83,48595.0,53.9801,54.0167,53.9655,54.0094,48595.0
2015-07-09 13:00:00,73.83,73.85,73.79,73.82,101657.0,54.0094,54.024,53.9801,54.0021,101657.0
2015-07-09 13:05:00,73.82,73.82,73.72,73.75,167504.0,54.0021,54.0021,53.9289,53.9509,167504.0
2015-07-09 13:10:00,73.75,73.75,73.68,73.68,83801.0,53.9509,53.9509,53.8997,53.8997,83801.0
2015-07-09 13:15:00,73.67,73.67,73.54,73.58,172652.0,53.8923,53.8923,53.7972,53.8265,172652.0
2015-07-09 13:20:00,73.58,73.58,73.45,73.5,126724.0,53.8265,53.8265,53.7314,53.768,126724.0
2015-07-09 13:25:00,73.51,73.54,73.46,73.49,69693.0,53.7753,53.7972,53.7387,53.7607,69693.0
2015-07-09 13:30:00,73.48,73.48,73.41,73.43,150006.0,53.7534,53.7534,53.7021,53.7168,150006.0
2015-07-09 13:35:00,73.43,73.45,73.37,73.44,128713.0,53.7168,53.7314,53.6729,53.7241,128713.0
2015-07-09 13:40:00,73.44,73.44,73.39,73.39,43438.0,53.7241,53.7241,53.6875,53.6875,43438.0
2015-07-09 13:45:00,73.4,73.41,73.38,73.39,22789.0,53.6948,53.7021,53.6802,53.6875,22789.0
2015-07-09 13:50:00,73.39,73.39,73.32,73.34,39584.0,53.6875,53.6875,53.6363,53.6509,39584.0
2015-07-09 13:55:00,73.33,73.34,73.3,73.33,27974.0,53.6436,53.6509,53.6217,53.6436,27974.0
2015-07-09 14:00:00,73.32,73.34,73.3,73.32,46506.0,53.6363,53.6509,53.6217,53.6363,46506.0
2015-07-09 14:05:00,73.33,73.37,73.32,73.35,35329.0,53.6436,53.6729,53.6363,53.6583,35329.0
2015-07-09 14:10:00,73.36,73.37,73.32,73.33,34365.0,53.6656,53.6729,53.6363,53.6436,34365.0
2015-07-09 14:15:00,73.32,73.34,73.27,73.27,48807.0,53.6363,53.6509,53.5997,53.5997,48807.0
2015-07-09 14:20:00,73.28,73.29,73.24,73.24,65672.0,53.607,53.6144,53.5778,53.5778,65672.0
2015-07-09 14:25:00,73.24,73.25,73.21,73.23,45813.0,53.5778,53.5851,53.5558,53.5705,45813.0
2015-07-09 14:30:00,73.23,73.23,73.11,73.13,84813.0,53.5705,53.5705,53.4827,53.4973,84813.0
2015-07-09 14:35:00,73.12,73.21,73.08,73.19,90065.0,53.49,53.5558,53.4607,53.5412,90065.0
2015-07-09 14:40:00,73.18,73.24,73.15,73.24,21176.0,53.5339,53.5778,53.5119,53.5778,21176.0
2015-07-09 14:45:00,73.23,73.26,73.16,73.23,56303.0,53.5705,53.5924,53.5193,53.5705,56303.0
2015-07-09 14:50:00,73.23,73.35,73.23,73.33,30949.0,53.5705,53.6583,53.5705,53.6436,30949.0
2015-07-09 14:55:00,73.33,73.42,73.31,73.39,77920.0,53.6436,53.7095,53.629,53.6875,77920.0
2015-07-09 15:00:00,73.39,73.41,73.36,73.39,38637.0,53.6875,53.7021,53.6656,53.6875,38637.0
2015-07-09 15:05:00,73.38,73.46,73.37,73.46,86786.0,53.6802,53.7387,53.6729,53.7387,86786.0
2015-07-09 15:10:00,73.46,73.5,73.44,73.5,82501.0,53.7387,53.768,53.7241,53.768,82501.0
2015-07-09 15:15:00,73.49,73.5,73.45,73.49,67140.0,53.7607,53.768,53.7314,53.7607,67140.0
2015-07-09 15:20:00,73.48,73.48,73.44,73.45,39369.0,53.7534,53.7534,53.7241,53.7314,39369.0
2015-07-09 15:25:00,73.44,73.45,73.39,73.4,75496.0,53.7241,53.7314,53.6875,53.6948,75496.0
2015-07-09 15:30:00,73.4,73.43,73.36,73.36,90664.0,53.6948,53.7168,53.6656,53.6656,90664.0
2015-07-09 15:35:00,73.36,73.38,73.31,73.36,135857.0,53.6656,53.6802,53.629,53.6656,135857.0
2015-07-09 15:40:00,73.36,73.42,73.32,73.37,124667.0,53.6656,53.7095,53.6363,53.6729,124667.0
2015-07-09 15:45:00,73.37,73.38,73.33,73.38,185385.0,53.6729,53.6802,53.6436,53.6802,185385.0
2015-07-09 15:50:00,73.38,73.39,73.35,73.36,195115.0,53.6802,53.6875,53.6583,53.6656,195115.0
2015-07-09 15:55:00,73.36,73.37,73.26,73.26,505650.0,53.6656,53.6729,53.5924,53.5924,505650.0
2015-07-10 09:30:00,73.42,73.59,73.37,73.45,377838.0,53.7095,53.8338,53.6729,53.7314,377838.0
2015-07-10 09:35:00,73.45,73.78,73.45,73.68,275352.0,53.7314,53.9728,53.7314,53.8997,275352.0
2015-07-10 09:40:00,73.68,73.75,73.65,73.68,118328.0,53.8997,53.9509,53.8777,53.8997,118328.0
2015-07-10 09:45:00,73.67,73.74,73.64,73.73,53734.0,53.8923,53.9436,53.8704,53.9362,53734.0
2015-07-10 09:50:00,73.73,73.79,73.72,73.75,150926.0,53.9362,53.9801,53.9289,53.9509,150926.0
2015-07-10 09:55:00,73.75,73.8,73.68,73.69,280487.0,53.9509,53.9874,53.8997,53.907,280487.0
2015-07-10 10:00:00,73.67,73.85,73.67,73.84,127727.0,53.8923,54.024,53.8923,54.0167,127727.0
2015-07-10 10:05:00,73.85,73.85,73.78,73.83,108671.0,54.024,54.024,53.9728,54.0094,108671.0
2015-07-10 10:10:00,73.82,73.92,73.79,73.91,86775.0,54.0021,54.0752,53.9801,54.0679,86775.0
2015-07-10 10:15:00,73.93,73.97,73.87,73.9,193011.0,54.0825,54.1118,54.0387,54.0606,193011.0
2015-07-10 10:20:00,73.9,73.91,73.83,73.9,99203.0,54.0606,54.0679,54.0094,54.0606,99203.0
2015-07-10 10:25:00,73.9,73.96,73.89,73.95,81570.0,54.0606,54.1045,54.0533,54.0972,81570.0
2015-07-10 10:30:00,73.95,73.97,73.92,73.94,45044.0,54.0972,54.1118,54.0752,54.0899,45044.0
2015-07-10 10:35:00,73.95,73.99,73.93,73.97,70801.0,54.0972,54.1264,54.0825,54.1118,70801.0
2015-07-10 10:40:00,73.97,73.97,73.89,73.91,73895.0,54.1118,54.1118,54.0533,54.0679,73895.0
2015-07-10 10:45:00,73.9,73.9,73.81,73.85,55302.0,54.0606,54.0606,53.9948,54.024,55302.0
2015-07-10 10:50:00,73.87,73.88,73.77,73.79,49511.0,54.0387,54.046,53.9655,53.9801,49511.0
2015-07-10 10:55:00,73.79,73.83,73.78,73.81,25294.0,53.9801,54.0094,53.9728,53.9948,25294.0
2015-07-10 11:00:00,73.82,73.87,73.8,73.85,58058.0,54.0021,54.0387,53.9874,54.024,58058.0
2015-07-10 11:05:00,73.85,73.94,73.85,73.9,41946.0,54.024,54.0899,54.024,54.0606,41946.0
2015-07-10 11:10:00,73.9,74.0,73.89,73.97,78051.0,54.0606,54.1338,54.0533,54.1118,78051.0
2015-07-10 11:15:00,73.97,74.04,73.96,74.04,43690.0,54.1118,54.163,54.1045,54.163,43690.0
2015-07-10 11:20:00,74.04,74.13,74.03,74.13,94434.0,54.163,54.2289,54.1557,54.2289,94434.0
2015-07-10 11:25:00,74.14,74.22,74.1,74.21,28248.0,54.2362,54.2947,54.2069,54.2874,28248.0
2015-07-10 11:30:00,74.22,74.23,74.13,74.17,44809.0,54.2947,54.302,54.2289,54.2581,44809.0
2015-07-10 11:35:00,74.16,74.18,74.09,74.14,155925.0,54.2508,54.2654,54.1996,54.2362,155925.0
2015-07-10 11:40:00,74.13,74.21,74.12,74.21,116785.0,54.2289,54.2874,54.2215,54.2874,116785.0
2015-07-10 11:45:00,74.19,74.26,74.19,74.23,230892.0,54.2727,54.324,54.2727,54.302,230892.0
2015-07-10 11:50:00,74.24,74.28,74.22,74.22,46569.0,54.3093,54.3386,54.2947,54.2947,46569.0
2015-07-10 11:55:00,74.23,74.23,74.17,74.19,129860.0,54.302,54.302,54.2581,54.2727,129860.0
2015-07-10 12:00:00,74.2,74.21,74.17,74.19,88753.0,54.2801,54.2874,54.2581,54.2727,88753.0
2015-07-10 12:05:00,74.19,74.23,74.17,74.22,35181.0,54.2727,54.302,54.2581,54.2947,35181.0
2015-07-10 12:10:00,74.23,74.26,74.21,74.23,41523.0,54.302,54.324,54.2874,54.302,41523.0
2015-07-10 12:15:00,74.23,74.24,74.2,74.21,26029.0,54.302,54.3093,54.2801,54.2874,26029.0
2015-07-10 12:20:00,74.22,74.23,74.2,74.22,33173.0,54.2947,54.302,54.2801,54.2947,33173.0
2015-07-10 12:25:00,74.22,74.27,74.21,74.26,41516.0,54.2947,54.3313,54.2874,54.324,41516.0
2015-07-10 12:30:00,74.27,74.27,74.09,74.11,239889.0,54.3313,54.3313,54.1996,54.2142,239889.0
2015-07-10 12:35:00,74.11,74.11,74.06,74.07,46479.0,54.2142,54.2142,54.1776,54.185,46479.0
2015-07-10 12:40:00,74.07,74.08,73.96,73.98,173576.0,54.185,54.1923,54.1045,54.1191,173576.0
2015-07-10 12:45:00,73.98,74.12,73.98,74.11,61994.0,54.1191,54.2215,54.1191,54.2142,61994.0
2015-07-10 12:50:00,74.12,74.19,74.12,74.18,24821.0,54.2215,54.2727,54.2215,54.2654,24821.0
2015-07-10 12:55:00,74.17,74.19,74.09,74.11,129350.0,54.2581,54.2727,54.1996,54.2142,129350.0
2015-07-10 13:00:00,74.11,74.12,74.04,74.05,92143.0,54.2142,54.2215,54.163,54.1703,92143.0
2015-07-10 13:05:00,74.05,74.09,74.04,74.04,52797.0,54.1703,54.1996,54.163,54.163,52797.0
2015-07-10 13:10:00,74.03,74.06,74.02,74.03,33429.0,54.1557,54.1776,54.1484,54.1557,33429.0
2015-07-10 13:15:00,74.02,74.03,73.92,73.97,66815.0,54.1484,54.1557,54.0752,54.1118,66815.0
2015-07-10 13:20:00,73.96,74.0,73.95,73.97,56693.0,54.1045,54.1338,54.0972,54.1118,56693.0
2015-07-10 13:25:00,73.97,74.04,73.96,74.03,48698.0,54.1118,54.163,54.1045,54.1557,48698.0
2015-07-10 13:30:00,74.04,74.09,74.04,74.08,45188.0,54.163,54.1996,54.163,54.1923,45188.0
2015-07-10 13:35:00,74.08,74.13,74.08,74.09,30684.0,54.1923,54.2289,54.1923,54.1996,30684.0
2015-07-10 13:40:00,74.09,74.09,74.03,74.05,30081.0,54.1996,54.1996,54.1557,54.1703,30081.0
2015-07-10 13:45:00,74.06,74.07,74.03,74.03,13888.0,54.1776,54.185,54.1557,54.1557,13888.0
2015-07-10 13:50:00,74.03,74.05,74.01,74.03,25919.0,54.1557,54.1703,54.1411,54.1557,25919.0
2015-07-10 13:55:00,74.02,74.03,73.97,73.98,93367.0,54.1484,54.1557,54.1118,54.1191,93367.0
2015-07-10 14:00:00,73.98,73.99,73.9,73.96,47197.0,54.1191,54.1264,54.0606,54.1045,47197.0
2015-07-10 14:05:00,73.96,73.97,73.93,73.95,24428.0,54.1045,54.1118,54.0825,54.0972,24428.0
2015-07-10 14:10:00,73.95,73.95,73.89,73.95,102430.0,54.0972,54.0972,54.0533,54.0972,102430.0
2015-07-10 14:15:00,73.96,74.03,73.96,74.01,113973.0,54.1045,54.1557,54.1045,54.1411,113973.0
2015-07-10 14:20:00,74.01,74.04,74.0,74.02,52456.0,54.1411,54.163,54.1338,54.1484,52456.0
2015-07-10 14:25:00,74.02,74.04,74.01,74.01,32785.0,54.1484,54.163,54.1411,54.1411,32785.0
2015-07-10 14:30:00,74.01,74.04,74.0,74.03,24206.0,54.1411,54.163,54.1338,54.1557,24206.0
2015-07-10 14:35:00,74.02,74.05,74.0,74.01,38148.0,54.1484,54.1703,54.1338,54.1411,38148.0
2015-07-10 14:40:00,74.02,74.03,74.0,74.02,27736.0,54.1484,54.1557,54.1338,54.1484,27736.0
2015-07-10 14:45:00,74.02,74.04,74.01,74.03,204387.0,54.1484,54.163,54.1411,54.1557,204387.0
2015-07-10 14:50:00,74.02,74.03,73.98,74.0,57487.0,54.1484,54.1557,54.1191,54.1338,57487.0
2015-07-10 14:55:00,74.0,74.01,73.97,73.99,26087.0,54.1338,54.1411,54.1118,54.1264,26087.0
2015-07-10 15:00:00,73.99,74.02,73.97,73.97,43365.0,54.1264,54.1484,54.1118,54.1118,43365.0
2015-07-10 15:05:00,73.96,73.96,73.93,73.96,31872.0,54.1045,54.1045,54.0825,54.1045,31872.0
2015-07-10 15:10:00,73.95,74.01,73.94,74.01,44119.0,54.0972,54.1411,54.0899,54.1411,44119.0
2015-07-10 15:15:00,74.0,74.03,73.99,74.0,30370.0,54.1338,54.1557,54.1264,54.1338,30370.0
2015-07-10 15:20:00,74.01,74.03,73.99,74.0,63775.0,54.1411,54.1557,54.1264,54.1338,63775.0
2015-07-10 15:25:00,74.0,74.03,73.97,73.98,125193.0,54.1338,54.1557,54.1118,54.1191,125193.0
2015-07-10 15:30:00,73.98,73.98,73.91,73.92,122636.0,54.1191,54.1191,54.0679,54.0752,122636.0
2015-07-10 15:35:00,73.93,73.97,73.86,73.89,131884.0,54.0825,54.1118,54.0313,54.0533,131884.0
2015-07-10 15:40:00,73.89,73.91,73.8,73.84,385729.0,54.0533,54.0679,53.9874,54.0167,385729.0
2015-07-10 15:45:00,73.84,73.86,73.8,73.85,139773.0,54.0167,54.0313,53.9874,54.024,139773.0
2015-07-10 15:50:00,73.85,73.86,73.83,73.85,243445.0,54.024,54.0313,54.0094,54.024,243445.0
2015-07-10 15:55:00,73.86,73.89,73.82,73.83,1272815.0,54.0313,54.0533,54.0021,54.0094,1272815.0
2015-07-13 09:30:00,73.91,74.14,73.8,74.13,359174.0,54.0679,54.2362,53.9874,54.2289,359174.0
2015-07-13 09:35:00,74.14,74.54,74.14,74.47,216844.0,54.2362,54.5288,54.2362,54.4776,216844.0
2015-07-13 09:40:00,74.5,74.69,74.47,74.49,377743.0,54.4995,54.6385,54.4776,54.4922,377743.0
2015-07-13 09:45:00,74.5,74.6,74.46,74.6,110289.0,54.4995,54.5727,54.4703,54.5727,110289.0
2015-07-13 09:50:00,74.6,74.62,74.42,74.45,180327.0,54.5727,54.5873,54.441,54.4629,180327.0
2015-07-13 09:55:00,74.44,74.5,74.43,74.45,90468.0,54.4556,54.4995,54.4483,54.4629,90468.0
2015-07-13 10:00:00,74.45,74.6,74.45,74.6,90534.0,54.4629,54.5727,54.4629,54.5727,90534.0
2015-07-13 10:05:00,74.6,74.67,74.55,74.6,101930.0,54.5727,54.6239,54.5361,54.5727,101930.0
2015-07-13 10:10:00,74.6,74.68,74.58,74.66,54842.0,54.5727,54.6312,54.558,54.6166,54842.0
2015-07-13 10:15:00,74.67,74.68,74.58,74.59,82127.0,54.6239,54.6312,54.558,54.5654,82127.0
2015-07-13 10:20:00,74.59,74.61,74.52,74.52,84098.0,54.5654,54.58,54.5142,54.5142,84098.0
2015-07-13 10:25:00,74.52,74.54,74.46,74.48,70954.0,54.5142,54.5288,54.4703,54.4849,70954.0
2015-07-13 10:30:00,74.48,74.49,74.37,74.4,70521.0,54.4849,54.4922,54.4044,54.4264,70521.0
2015-07-13 10:35:00,74.4,74.4,74.21,74.23,79577.0,54.4264,54.4264,54.2874,54.302,79577.0
2015-07-13 10:40:00,74.23,74.23,74.13,74.13,41443.0,54.302,54.302,54.2289,54.2289,41443.0
2015-07-13 10:45:00,74.14,74.27,74.14,74.17,129522.0,54.2362,54.3313,54.2362,54.2581,129522.0
2015-07-13 10:50:00,74.16,74.2,74.14,74.16,116765.0,54.2508,54.2801,54.2362,54.2508,116765.0
2015-07-13 10:55:00,74.16,74.18,74.14,74.17,69307.0,54.2508,54.2654,54.2362,54.2581,69307.0
2015-07-13 11:00:00,74.17,74.26,74.16,74.25,42462.0,54.2581,54.324,54.2508,54.3166,42462.0
2015-07-13 11:05:00,74.25,74.25,74.14,74.15,77349.0,54.3166,54.3166,54.2362,54.2435,77349.0
2015-07-13 11:10:00,74.16,74.16,73.99,73.99,130624.0,54.2508,54.2508,54.1264,54.1264,130624.0
2015-07-13 11:15:00,74.01,74.05,73.98,74.05,85374.0,54.1411,54.1703,54.1191,54.1703,85374.0
2015-07-13 11:20:00,74.06,74.08,74.01,74.01,39333.0,54.1776,54.1923,54.1411,54.1411,39333.0
2015-07-13 11:25:00,74.01,74.02,73.95,74.01,50073.0,54.1411,54.1484,54.0972,54.1411,50073.0
2015-07-13 11:30:00,74.0,74.03,73.94,73.97,55481.0,54.1338,54.1557,54.0899,54.1118,55481.0
2015-07-13 11:35:00,73.96,73.97,73.87,73.87,71765.0,54.1045,54.1118,54.0387,54.0387,71765.0
2015-07-13 11:40:00,73.88,73.88,73.81,73.83,46085.0,54.046,54.046,53.9948,54.0094,46085.0
2015-07-13 11:45:00,73.83,73.84,73.81,73.81,14100.0,54.0094,54.0167,53.9948,53.9948,14100.0
2015-07-13 11:50:00,73.81,73.82,73.75,73.76,30650.0,53.9948,54.0021,53.9509,53.9582,30650.0
2015-07-13 11:55:00,73.76,73.78,73.73,73.73,40666.0,53.9582,53.9728,53.9362,53.9362,40666.0
2015-07-13 12:00:00,73.74,73.88,73.74,73.87,35883.0,53.9436,54.046,53.9436,54.0387,35883.0
2015-07-13 12:05:00,73.86,73.88,73.81,73.81,11859.0,54.0313,54.046,53.9948,53.9948,11859.0
2015-07-13 12:10:00,73.81,73.84,73.79,73.8,16500.0,53.9948,54.0167,53.9801,53.9874,16500.0
2015-07-13 12:15:00,73.8,73.81,73.72,73.74,34295.0,53.9874,53.9948,53.9289,53.9436,34295.0
2015-07-13 12:20:00,73.74,73.75,73.66,73.68,19300.0,53.9436,53.9509,53.885,53.8997,19300.0
2015-07-13 12:25:00,73.67,73.79,73.66,73.79,64417.0,53.8923,53.9801,53.885,53.9801,64417.0
2015-07-13 12:30:00,73.8,73.81,73.75,73.75,37580.0,53.9874,53.9948,53.9509,53.9509,37580.0
2015-07-13 12:35:00,73.76,73.78,73.67,73.7,90429.0,53.9582,53.9728,53.8923,53.9143,90429.0
2015-07-13 12:40:00,73.71,73.72,73.68,73.7,46685.0,53.9216,53.9289,53.8997,53.9143,46685.0
2015-07-13 12:45:00,73.69,73.7,73.67,73.67,17200.0,53.907,53.9143,53.8923,53.8923,17200.0
2015-07-13 12:50:00,73.68,73.7,73.65,73.66,74237.0,53.8997,53.9143,53.8777,53.885,74237.0
2015-07-13 12:55:00,73.66,73.68,73.62,73.64,41055.0,53.885,53.8997,53.8558,53.8704,41055.0
2015-07-13 13:00:00,73.64,73.66,73.61,73.61,39224.0,53.8704,53.885,53.8485,53.8485,39224.0
2015-07-13 13:05:00,73.62,73.74,73.59,73.73,57260.0,53.8558,53.9436,53.8338,53.9362,57260.0
2015-07-13 13:10:00,73.74,73.76,73.72,73.75,54433.0,53.9436,53.9582,53.9289,53.9509,54433.0
2015-07-13 13:15:00,73.75,73.88,73.75,73.87,222916.0,53.9509,54.046,53.9509,54.0387,222916.0
2015-07-13 13:20:00,73.86,73.87,73.8,73.8,44954.0,54.0313,54.0387,53.9874,53.9874,44954.0
2015-07-13 13:25:00,73.79,73.79,73.74,73.78,87513.0,53.9801,53.9801,53.9436,53.9728,87513.0
2015-07-13 13:30:00,73.79,73.83,73.78,73.81,38869.0,53.9801,54.0094,53.9728,53.9948,38869.0
2015-07-13 13:35:00,73.81,73.84,73.78,73.79,21106.0,53.9948,54.0167,53.9728,53.9801,21106.0
2015-07-13 13:40:00,73.79,73.79,73.75,73.78,23074.0,53.9801,53.9801,53.9509,53.9728,23074.0
2015-07-13 13:45:00,73.77,73.78,73.72,73.74,67558.0,53.9655,53.9728,53.9289,53.9436,67558.0
2015-07-13 13:50:00,73.73,73.74,73.69,73.71,42700.0,53.9362,53.9436,53.907,53.9216,42700.0
2015-07-13 13:55:00,73.71,73.72,73.67,73.71,28889.0,53.9216,53.9289,53.8923,53.9216,28889.0
2015-07-13 14:00:00,73.72,73.8,73.72,73.79,49429.0,53.9289,53.9874,53.9289,53.9801,49429.0
2015-07-13 14:05:00,73.8,73.81,73.73,73.73,24191.0,53.9874,53.9948,53.9362,53.9362,24191.0
2015-07-13 14:10:00,73.73,73.81,73.72,73.79,85062.0,53.9362,53.9948,53.9289,53.9801,85062.0
2015-07-13 14:15:00,73.8,73.81,73.74,73.75,51993.0,53.9874,53.9948,53.9436,53.9509,51993.0
2015-07-13 14:20:00,73.75,73.77,73.73,73.76,33747.0,53.9509,53.9655,53.9362,53.9582,33747.0
2015-07-13 14:25:00,73.76,73.81,73.72,73.76,268266.0,53.9582,53.9948,53.9289,53.9582,268266.0
2015-07-13 14:30:00,73.76,73.8,73.75,73.79,30559.0,53.9582,53.9874,53.9509,53.9801,30559.0
2015-07-13 14:35:00,73.79,73.8,73.76,73.77,55650.0,53.9801,53.9874,53.9582,53.9655,55650.0
2015-07-13 14:40:00,73.77,73.81,73.77,73.79,34415.0,53.9655,53.9948,53.9655,53.9801,34415.0
2015-07-13 14:45:00,73.79,73.79,73.7,73.7,35593.0,53.9801,53.9801,53.9143,53.9143,35593.0
2015-07-13 14:50:00,73.7,73.71,73.67,73.71,33450.0,53.9143,53.9216,53.8923,53.9216,33450.0
2015-07-13 14:55:00,73.72,73.74,73.7,73.71,80453.0,53.9289,53.9436,53.9143,53.9216,80453.0
2015-07-13 15:00:00,73.72,73.8,73.72,73.77,95190.0,53.9289,53.9874,53.9289,53.9655,95190.0
2015-07-13 15:05:00,73.78,73.82,73.78,73.81,40039.0,53.9728,54.0021,53.9728,53.9948,40039.0
2015-07-13 15:10:00,73.82,73.82,73.76,73.76,36609.0,54.0021,54.0021,53.9582,53.9582,36609.0
2015-07-13 15:15:00,73.75,73.8,73.75,73.77,55319.0,53.9509,53.9874,53.9509,53.9655,55319.0
2015-07-13 15:20:00,73.77,73.79,73.74,73.78,103469.0,53.9655,53.9801,53.9436,53.9728,103469.0
2015-07-13 15:25:00,73.79,73.8,73.76,73.78,40984.0,53.9801,53.9874,53.9582,53.9728,40984.0
2015-07-13 15:30:00,73.78,73.83,73.78,73.81,185658.0,53.9728,54.0094,53.9728,53.9948,185658.0
2015-07-13 15:35:00,73.81,73.91,73.81,73.91,207697.0,53.9948,54.0679,53.9948,54.0679,207697.0
2015-07-13 15:40:00,73.91,74.0,73.9,73.97,154105.0,54.0679,54.1338,54.0606,54.1118,154105.0
2015-07-13 15:45:00,73.97,74.0,73.96,73.99,103114.0,54.1118,54.1338,54.1045,54.1264,103114.0
2015-07-13 15:50:00,73.99,74.0,73.97,73.98,189834.0,54.1264,54.1338,54.1118,54.1191,189834.0
2015-07-13 15:55:00,73.98,74.0,73.91,73.92,926573.0,54.1191,54.1338,54.0679,54.0752,926573.0
2015-07-14 09:30:00,73.95,74.03,73.81,73.99,258527.0,54.0972,54.1557,53.9948,54.1264,258527.0
2015-07-14 09:35:00,74.0,74.0,73.83,73.88,84277.0,54.1338,54.1338,54.0094,54.046,84277.0
2015-07-14 09:40:00,73.88,74.05,73.87,74.02,213242.0,54.046,54.1703,54.0387,54.1484,213242.0
2015-07-14 09:45:00,74.01,74.1,74.0,74.06,74076.0,54.1411,54.2069,54.1338,54.1776,74076.0
2015-07-14 09:50:00,74.06,74.08,73.96,74.02,72957.0,54.1776,54.1923,54.1045,54.1484,72957.0
2015-07-14 09:55:00,74.02,74.1,74.02,74.08,52590.0,54.1484,54.2069,54.1484,54.1923,52590.0
2015-07-14 10:00:00,74.11,74.16,74.06,74.06,63874.0,54.2142,54.2508,54.1776,54.1776,63874.0
2015-07-14 10:05:00,74.06,74.06,73.96,73.98,39674.0,54.1776,54.1776,54.1045,54.1191,39674.0
2015-07-14 10:10:00,73.98,74.0,73.94,73.95,53532.0,54.1191,54.1338,54.0899,54.0972,53532.0
2015-07-14 10:15:00,73.94,73.94,73.86,73.88,42788.0,54.0899,54.0899,54.0313,54.046,42788.0
2015-07-14 10:20:00,73.88,73.91,73.85,73.86,37097.0,54.046,54.0679,54.024,54.0313,37097.0
2015-07-14 10:25:00,73.86,73.86,73.73,73.82,50566.0,54.0313,54.0313,53.9362,54.0021,50566.0
2015-07-14 10:30:00,73.84,73.93,73.84,73.9,28818.0,54.0167,54.0825,54.0167,54.0606,28818.0
2015-07-14 10:35:00,73.91,73.97,73.91,73.96,23452.0,54.0679,54.1118,54.0679,54.1045,23452.0
2015-07-14 10:40:00,73.97,74.01,73.96,74.0,27004.0,54.1118,54.1411,54.1045,54.1338,27004.0
2015-07-14 10:45:00,74.01,74.05,74.0,74.02,34793.0,54.1411,54.1703,54.1338,54.1484,34793.0
2015-07-14 10:50:00,74.01,74.01,73.94,74.01,45885.0,54.1411,54.1411,54.0899,54.1411,45885.0
2015-07-14 10:55:00,74.0,74.02,73.94,74.01,48721.0,54.1338,54.1484,54.0899,54.1411,48721.0
2015-07-14 11:00:00,74.02,74.04,74.0,74.03,33368.0,54.1484,54.163,54.1338,54.1557,33368.0
2015-07-14 11:05:00,74.03,74.09,74.03,74.08,44851.0,54.1557,54.1996,54.1557,54.1923,44851.0
2015-07-14 11:10:00,74.09,74.2,74.09,74.2,75203.0,54.1996,54.2801,54.1996,54.2801,75203.0
2015-07-14 11:15:00,74.2,74.27,74.2,74.21,53622.0,54.2801,54.3313,54.2801,54.2874,53622.0
2015-07-14 11:20:00,74.2,74.26,74.16,74.26,51138.0,54.2801,54.324,54.2508,54.324,51138.0
2015-07-14 11:25:00,74.26,74.35,74.26,74.31,68490.0,54.324,54.3898,54.324,54.3605,68490.0
2015-07-14 11:30:00,74.31,74.34,74.25,74.25,36578.0,54.3605,54.3825,54.3166,54.3166,36578.0
2015-07-14 11:35:00,74.25,74.28,74.18,74.18,34771.0,54.3166,54.3386,54.2654,54.2654,34771.0
2015-07-14 11:40:00,74.18,74.2,74.14,74.18,28552.0,54.2654,54.2801,54.2362,54.2654,28552.0
2015-07-14 11:45:00,74.19,74.19,74.11,74.11,38052.0,54.2727,54.2727,54.2142,54.2142,38052.0
2015-07-14 11:50:00,74.11,74.22,74.1,74.2,39125.0,54.2142,54.2947,54.2069,54.2801,39125.0
2015-07-14 11:55:00,74.2,74.24,74.18,74.24,36210.0,54.2801,54.3093,54.2654,54.3093,36210.0
2015-07-14 12:00:00,74.25,74.29,74.23,74.26,21053.0,54.3166,54.3459,54.302,54.324,21053.0
2015-07-14 12:05:00,74.25,74.28,74.25,74.28,11885.0,54.3166,54.3386,54.3166,54.3386,11885.0
2015-07-14 12:10:00,74.28,74.29,74.24,74.24,32338.0,54.3386,54.3459,54.3093,54.3093,32338.0
2015-07-14 12:15:00,74.24,74.25,74.18,74.19,21010.0,54.3093,54.3166,54.2654,54.2727,21010.0
2015-07-14 12:20:00,74.19,74.28,74.18,74.28,18099.0,54.2727,54.3386,54.2654,54.3386,18099.0
2015-07-14 12:25:00,74.28,74.3,74.23,74.23,22980.0,54.3386,54.3532,54.302,54.302,22980.0
2015-07-14 12:30:00,74.22,74.27,74.22,74.25,18725.0,54.2947,54.3313,54.2947,54.3166,18725.0
2015-07-14 12:35:00,74.25,74.26,74.24,74.24,7218.0,54.3166,54.324,54.3093,54.3093,7218.0
2015-07-14 12:40:00,74.25,74.26,74.22,74.22,10115.0,54.3166,54.324,54.2947,54.2947,10115.0
2015-07-14 12:45:00,74.21,74.21,74.12,74.14,13851.0,54.2874,54.2874,54.2215,54.2362,13851.0
2015-07-14 12:50:00,74.14,74.2,74.14,74.18,10307.0,54.2362,54.2801,54.2362,54.2654,10307.0
2015-07-14 12:55:00,74.19,74.23,74.18,74.23,5830.0,54.2727,54.302,54.2654,54.302,5830.0
2015-07-14 13:00:00,74.23,74.28,74.23,74.24,14723.0,54.302,54.3386,54.302,54.3093,14723.0
2015-07-14 13:05:00,74.23,74.24,74.21,74.24,11448.0,54.302,54.3093,54.2874,54.3093,11448.0
2015-07-14 13:10:00,74.24,74.26,74.23,74.25,16938.0,54.3093,54.324,54.302,54.3166,16938.0
2015-07-14 13:15:00,74.26,74.27,74.21,74.22,25600.0,54.324,54.3313,54.2874,54.2947,25600.0
2015-07-14 13:20:00,74.21,74.21,74.15,74.18,17404.0,54.2874,54.2874,54.2435,54.2654,17404.0
2015-07-14 13:25:00,74.18,74.19,74.17,74.19,23559.0,54.2654,54.2727,54.2581,54.2727,23559.0
2015-07-14 13:30:00,74.18,74.19,74.12,74.15,31938.0,54.2654,54.2727,54.2215,54.2435,31938.0
2015-07-14 13:35:00,74.14,74.18,74.13,74.15,53802.0,54.2362,54.2654,54.2289,54.2435,53802.0
2015-07-14 13:40:00,74.16,74.18,74.11,74.12,37779.0,54.2508,54.2654,54.2142,54.2215,37779.0
2015-07-14 13:45:00,74.12,74.14,74.11,74.11,32033.0,54.2215,54.2362,54.2142,54.2142,32033.0
2015-07-14 13:50:00,74.11,74.12,74.09,74.09,37307.0,54.2142,54.2215,54.1996,54.1996,37307.0
2015-07-14 13:55:00,74.09,74.12,74.08,74.1,39430.0,54.1996,54.2215,54.1923,54.2069,39430.0
2015-07-14 14:00:00,74.1,74.11,74.09,74.11,37953.0,54.2069,54.2142,54.1996,54.2142,37953.0
2015-07-14 14:05:00,74.11,74.14,74.11,74.14,27137.0,54.2142,54.2362,54.2142,54.2362,27137.0
2015-07-14 14:10:00,74.14,74.21,74.14,74.21,33674.0,54.2362,54.2874,54.2362,54.2874,33674.0
2015-07-14 14:15:00,74.21,74.22,74.19,74.21,30074.0,54.2874,54.2947,54.2727,54.2874,30074.0
2015-07-14 14:20:00,74.21,74.21,74.13,74.15,59595.0,54.2874,54.2874,54.2289,54.2435,59595.0
2015-07-14 14:25:00,74.15,74.17,74.14,74.14,21386.0,54.2435,54.2581,54.2362,54.2362,21386.0
2015-07-14 14:30:00,74.15,74.25,74.15,74.2,65893.0,54.2435,54.3166,54.2435,54.2801,65893.0
2015-07-14 14:35:00,74.2,74.2,74.18,74.2,39148.0,54.2801,54.2801,54.2654,54.2801,39148.0
2015-07-14 14:40:00,74.2,74.21,74.16,74.16,76760.0,54.2801,54.2874,54.2508,54.2508,76760.0
2015-07-14 14:45:00,74.16,74.16,74.09,74.09,31740.0,54.2508,54.2508,54.1996,54.1996,31740.0
2015-07-14 14:50:00,74.1,74.12,74.09,74.12,30871.0,54.2069,54.2215,54.1996,54.2215,30871.0
2015-07-14 14:55:00,74.12,74.12,74.08,74.09,41139.0,54.2215,54.2215,54.1923,54.1996,41139.0
2015-07-14 15:00:00,74.09,74.18,74.09,74.16,64940.0,54.1996,54.2654,54.1996,54.2508,64940.0
2015-07-14 15:05:00,74.17,74.18,74.14,74.18,32708.0,54.2581,54.2654,54.2362,54.2654,32708.0
2015-07-14 15:10:00,74.18,74.22,74.18,74.22,29621.0,54.2654,54.2947,54.2654,54.2947,29621.0
2015-07-14 15:15:00,74.21,74.25,74.2,74.25,46577.0,54.2874,54.3166,54.2801,54.3166,46577.0
2015-07-14 15:20:00,74.25,74.25,74.2,74.22,43696.0,54.3166,54.3166,54.2801,54.2947,43696.0
2015-07-14 15:25:00,74.22,74.23,74.19,74.21,62899.0,54.2947,54.302,54.2727,54.2874,62899.0
2015-07-14 15:30:00,74.22,74.24,74.2,74.22,125846.0,54.2947,54.3093,54.2801,54.2947,125846.0
2015-07-14 15:35:00,74.22,74.22,74.15,74.16,90386.0,54.2947,54.2947,54.2435,54.2508,90386.0
2015-07-14 15:40:00,74.16,74.18,74.14,74.14,162594.0,54.2508,54.2654,54.2362,54.2362,162594.0
2015-07-14 15:45:00,74.15,74.18,74.11,74.13,129467.0,54.2435,54.2654,54.2142,54.2289,129467.0
2015-07-14 15:50:00,74.13,74.15,74.09,74.11,201570.0,54.2289,54.2435,54.1996,54.2142,201570.0
2015-07-14 15:55:00,74.11,74.12,74.08,74.08,529159.0,54.2142,54.2215,54.1923,54.1923,529159.0
2015-07-15 09:30:00,73.8,73.99,73.78,73.89,189272.0,53.9874,54.1264,53.9728,54.0533,189272.0
2015-07-15 09:35:00,73.89,74.06,73.89,73.96,118195.0,54.0533,54.1776,54.0533,54.1045,118195.0
2015-07-15 09:40:00,73.96,73.97,73.88,73.93,60817.0,54.1045,54.1118,54.046,54.0825,60817.0
2015-07-15 09:45:00,73.94,73.94,73.82,73.9,173403.0,54.0899,54.0899,54.0021,54.0606,173403.0
2015-07-15 09:50:00,73.89,73.89,73.8,73.83,136415.0,54.0533,54.0533,53.9874,54.0094,136415.0
2015-07-15 09:55:00,73.82,73.87,73.77,73.83,94613.0,54.0021,54.0387,53.9655,54.0094,94613.0
2015-07-15 10:00:00,73.84,73.89,73.81,73.86,43297.0,54.0167,54.0533,53.9948,54.0313,43297.0
2015-07-15 10:05:00,73.88,73.94,73.85,73.92,82797.0,54.046,54.0899,54.024,54.0752,82797.0
2015-07-15 10:10:00,73.92,73.92,73.89,73.92,17593.0,54.0752,54.0752,54.0533,54.0752,17593.0
2015-07-15 10:15:00,73.92,73.98,73.9,73.95,52188.0,54.0752,54.1191,54.0606,54.0972,52188.0
2015-07-15 10:20:00,73.95,73.96,73.9,73.92,98277.0,54.0972,54.1045,54.0606,54.0752,98277.0
2015-07-15 10:25:00,73.92,73.94,73.87,73.91,78396.0,54.0752,54.0899,54.0387,54.0679,78396.0
2015-07-15 10:30:00,73.9,73.95,73.88,73.95,22606.0,54.0606,54.0972,54.046,54.0972,22606.0
2015-07-15 10:35:00,73.94,74.03,73.94,74.02,69396.0,54.0899,54.1557,54.0899,54.1484,69396.0
2015-07-15 10:40:00,74.02,74.04,73.99,74.03,22575.0,54.1484,54.163,54.1264,54.1557,22575.0
2015-07-15 10:45:00,74.02,74.06,74.02,74.03,59490.0,54.1484,54.1776,54.1484,54.1557,59490.0
2015-07-15 10:50:00,74.03,74.04,73.98,74.03,43654.0,54.1557,54.163,54.1191,54.1557,43654.0
2015-07-15 10:55:00,74.04,74.11,74.03,74.1,91069.0,54.163,54.2142,54.1557,54.2069,91069.0
2015-07-15 11:00:00,74.12,74.13,74.05,74.06,32861.0,54.2215,54.2289,54.1703,54.1776,32861.0
2015-07-15 11:05:00,74.06,74.15,74.05,74.15,26238.0,54.1776,54.2435,54.1703,54.2435,26238.0
2015-07-15 11:10:00,74.15,74.16,74.12,74.12,42606.0,54.2435,54.2508,54.2215,54.2215,42606.0
2015-07-15 11:15:00,74.12,74.24,74.12,74.22,42743.0,54.2215,54.3093,54.2215,54.2947,42743.0
2015-07-15 11:20:00,74.22,74.3,74.21,74.29,26741.0,54.2947,54.3532,54.2874,54.3459,26741.0
2015-07-15 11:25:00,74.28,74.28,74.22,74.24,11931.0,54.3386,54.3386,54.2947,54.3093,11931.0
2015-07-15 11:30:00,74.23,74.24,74.2,74.22,68534.0,54.302,54.3093,54.2801,54.2947,68534.0
2015-07-15 11:35:00,74.22,74.24,74.21,74.23,38996.0,54.2947,54.3093,54.2874,54.302,38996.0
2015-07-15 11:40:00,74.25,74.34,74.24,74.33,158605.0,54.3166,54.3825,54.3093,54.3752,158605.0
2015-07-15 11:45:00,74.34,74.38,74.33,74.36,154350.0,54.3825,54.4117,54.3752,54.3971,154350.0
2015-07-15 11:50:00,74.36,74.38,74.3,74.31,50420.0,54.3971,54.4117,54.3532,54.3605,50420.0
2015-07-15 11:55:00,74.31,74.33,74.29,74.29,69156.0,54.3605,54.3752,54.3459,54.3459,69156.0
2015-07-15 12:00:00,74.29,74.3,74.25,74.26,58831.0,54.3459,54.3532,54.3166,54.324,58831.0
2015-07-15 12:05:00,74.26,74.3,74.25,74.3,104062.0,54.324,54.3532,54.3166,54.3532,104062.0
2015-07-15 12:10:00,74.3,74.3,74.17,74.17,152271.0,54.3532,54.3532,54.2581,54.2581,152271.0
2015-07-15 12:15:00,74.16,74.17,74.14,74.14,28247.0,54.2508,54.2581,54.2362,54.2362,28247.0
2015-07-15 12:20:00,74.14,74.15,74.14,74.15,49716.0,54.2362,54.2435,54.2362,54.2435,49716.0
2015-07-15 12:25:00,74.15,74.15,74.13,74.15,59219.0,54.2435,54.2435,54.2289,54.2435,59219.0
2015-07-15 12:30:00,74.14,74.21,74.14,74.19,120273.0,54.2362,54.2874,54.2362,54.2727,120273.0
2015-07-15 12:35:00,74.19,74.22,74.18,74.21,12725.0,54.2727,54.2947,54.2654,54.2874,12725.0
2015-07-15 12:40:00,74.21,74.23,74.2,74.23,11064.0,54.2874,54.302,54.2801,54.302,11064.0
2015-07-15 12:45:00,74.23,74.24,74.21,74.22,17745.0,54.302,54.3093,54.2874,54.2947,17745.0
2015-07-15 12:50:00,74.23,74.23,74.14,74.14,25520.0,54.302,54.302,54.2362,54.2362,25520.0
2015-07-15 12:55:00,74.14,74.17,74.13,74.17,19379.0,54.2362,54.2581,54.2289,54.2581,19379.0
2015-07-15 13:00:00,74.17,74.21,74.17,74.2,42986.0,54.2581,54.2874,54.2581,54.2801,42986.0
2015-07-15 13:05:00,74.2,74.24,74.2,74.2,97923.0,54.2801,54.3093,54.2801,54.2801,97923.0
2015-07-15 13:10:00,74.2,74.22,74.19,74.22,25552.0,54.2801,54.2947,54.2727,54.2947,25552.0
2015-07-15 13:15:00,74.23,74.24,74.21,74.22,25057.0,54.302,54.3093,54.2874,54.2947,25057.0
2015-07-15 13:20:00,74.21,74.23,74.19,74.22,21378.0,54.2874,54.302,54.2727,54.2947,21378.0
2015-07-15 13:25:00,74.22,74.23,74.21,74.22,15202.0,54.2947,54.302,54.2874,54.2947,15202.0
2015-07-15 13:30:00,74.22,74.22,74.18,74.2,32851.0,54.2947,54.2947,54.2654,54.2801,32851.0
2015-07-15 13:35:00,74.2,74.21,74.16,74.17,13863.0,54.2801,54.2874,54.2508,54.2581,13863.0
2015-07-15 13:40:00,74.17,74.2,74.17,74.18,16483.0,54.2581,54.2801,54.2581,54.2654,16483.0
2015-07-15 13:45:00,74.18,74.19,74.15,74.16,11467.0,54.2654,54.2727,54.2435,54.2508,11467.0
2015-07-15 13:50:00,74.16,74.19,74.15,74.18,17352.0,54.2508,54.2727,54.2435,54.2654,17352.0
2015-07-15 13:55:00,74.17,74.18,74.15,74.18,26873.0,54.2581,54.2654,54.2435,54.2654,26873.0
2015-07-15 14:00:00,74.17,74.2,74.16,74.2,69098.0,54.2581,54.2801,54.2508,54.2801,69098.0
2015-07-15 14:05:00,74.2,74.23,74.19,74.23,34505.0,54.2801,54.302,54.2727,54.302,34505.0
2015-07-15 14:10:00,74.22,74.29,74.22,74.28,89169.0,54.2947,54.3459,54.2947,54.3386,89169.0
2015-07-15 14:15:00,74.27,74.29,74.26,74.28,25192.0,54.3313,54.3459,54.324,54.3386,25192.0
2015-07-15 14:20:00,74.28,74.3,74.26,74.29,24031.0,54.3386,54.3532,54.324,54.3459,24031.0
2015-07-15 14:25:00,74.28,74.3,74.27,74.29,17801.0,54.3386,54.3532,54.3313,54.3459,17801.0
2015-07-15 14:30:00,74.29,74.29,74.23,74.23,45205.0,54.3459,54.3459,54.302,54.302,45205.0
2015-07-15 14:35:00,74.22,74.22,74.13,74.14,58453.0,54.2947,54.2947,54.2289,54.2362,58453.0
2015-07-15 14:40:00,74.14,74.15,74.09,74.11,57695.0,54.2362,54.2435,54.1996,54.2142,57695.0
2015-07-15 14:45:00,74.1,74.12,74.06,74.1,63317.0,54.2069,54.2215,54.1776,54.2069,63317.0
2015-07-15 14:50:00,74.1,74.12,74.06,74.09,78352.0,54.2069,54.2215,54.1776,54.1996,78352.0
2015-07-15 14:55:00,74.08,74.11,74.06,74.11,47503.0,54.1923,54.2142,54.1776,54.2142,47503.0
2015-07-15 15:00:00,74.13,74.21,74.11,74.21,186773.0,54.2289,54.2874,54.2142,54.2874,186773.0
2015-07-15 15:05:00,74.2,74.21,74.13,74.13,78096.0,54.2801,54.2874,54.2289,54.2289,78096.0
2015-07-15 15:10:00,74.14,74.17,74.13,74.15,61167.0,54.2362,54.2581,54.2289,54.2435,61167.0
2015-07-15 15:15:00,74.15,74.16,74.13,74.14,88496.0,54.2435,54.2508,54.2289,54.2362,88496.0
2015-07-15 15:20:00,74.14,74.14,74.06,74.06,156000.0,54.2362,54.2362,54.1776,54.1776,156000.0
2015-07-15 15:25:00,74.06,74.15,74.06,74.14,43231.0,54.1776,54.2435,54.1776,54.2362,43231.0
2015-07-15 15:30:00,74.14,74.2,74.13,74.18,69261.0,54.2362,54.2801,54.2289,54.2654,69261.0
2015-07-15 15:35:00,74.19,74.2,74.15,74.17,53365.0,54.2727,54.2801,54.2435,54.2581,53365.0
2015-07-15 15:40:00,74.18,74.18,74.12,74.15,69716.0,54.2654,54.2654,54.2215,54.2435,69716.0
2015-07-15 15:45:00,74.14,74.14,74.1,74.11,76045.0,54.2362,54.2362,54.2069,54.2142,76045.0
2015-07-15 15:50:00,74.11,74.15,74.1,74.15,93347.0,54.2142,54.2435,54.2069,54.2435,93347.0
2015-07-15 15:55:00,74.16,74.2,74.13,74.19,429962.0,54.2508,54.2801,54.2289,54.2727,429962.0
2015-07-16 09:30:00,74.63,74.65,74.31,74.61,183275.0,54.5946,54.6093,54.3605,54.58,183275.0
2015-07-16 09:35:00,74.58,74.65,74.51,74.59,132808.0,54.558,54.6093,54.5068,54.5654,132808.0
2015-07-16 09:40:00,74.6,74.7,74.57,74.64,54616.0,54.5727,54.6458,54.5507,54.6019,54616.0
2015-07-16 09:45:00,74.64,74.64,74.52,74.53,46462.0,54.6019,54.6019,54.5142,54.5215,46462.0
2015-07-16 09:50:00,74.54,74.59,74.52,74.54,33613.0,54.5288,54.5654,54.5142,54.5288,33613.0
2015-07-16 09:55:00,74.55,74.57,74.49,74.55,16450.0,54.5361,54.5507,54.4922,54.5361,16450.0
2015-07-16 10:00:00,74.56,74.62,74.51,74.6,104195.0,54.5434,54.5873,54.5068,54.5727,104195.0
2015-07-16 10:05:00,74.6,74.7,74.6,74.67,62173.0,54.5727,54.6458,54.5727,54.6239,62173.0
2015-07-16 10:10:00,74.67,74.71,74.61,74.61,43961.0,54.6239,54.6531,54.58,54.58,43961.0
2015-07-16 10:15:00,74.61,74.64,74.57,74.58,161383.0,54.58,54.6019,54.5507,54.558,161383.0
2015-07-16 10:20:00,74.58,74.67,74.57,74.65,39753.0,54.558,54.6239,54.5507,54.6093,39753.0
2015-07-16 10:25:00,74.66,74.66,74.57,74.59,42270.0,54.6166,54.6166,54.5507,54.5654,42270.0
2015-07-16 10:30:00,74.59,74.65,74.58,74.64,30570.0,54.5654,54.6093,54.558,54.6019,30570.0
2015-07-16 10:35:00,74.65,74.65,74.59,74.59,41682.0,54.6093,54.6093,54.5654,54.5654,41682.0
2015-07-16 10:40:00,74.59,74.67,74.59,74.67,33889.0,54.5654,54.6239,54.5654,54.6239,33889.0
2015-07-16 10:45:00,74.68,74.7,74.65,74.69,41503.0,54.6312,54.6458,54.6093,54.6385,41503.0
2015-07-16 10:50:00,74.69,74.73,74.68,74.73,33018.0,54.6385,54.6678,54.6312,54.6678,33018.0
2015-07-16 10:55:00,74.74,74.77,74.7,74.76,24430.0,54.6751,54.697,54.6458,54.6897,24430.0
2015-07-16 11:00:00,74.77,74.79,74.75,74.75,53208.0,54.697,54.7117,54.6824,54.6824,53208.0
2015-07-16 11:05:00,74.75,74.75,74.7,74.72,144296.0,54.6824,54.6824,54.6458,54.6605,144296.0
2015-07-16 11:10:00,74.72,74.72,74.6,74.61,151930.0,54.6605,54.6605,54.5727,54.58,151930.0
2015-07-16 11:15:00,74.62,74.63,74.56,74.58,32746.0,54.5873,54.5946,54.5434,54.558,32746.0
2015-07-16 11:20:00,74.57,74.59,74.54,74.58,23972.0,54.5507,54.5654,54.5288,54.558,23972.0
2015-07-16 11:25:00,74.58,74.67,74.57,74.63,44165.0,54.558,54.6239,54.5507,54.5946,44165.0
2015-07-16 11:30:00,74.62,74.67,74.61,74.63,87836.0,54.5873,54.6239,54.58,54.5946,87836.0
2015-07-16 11:35:00,74.62,74.7,74.62,74.7,128018.0,54.5873,54.6458,54.5873,54.6458,128018.0
2015-07-16 11:40:00,74.7,74.72,74.69,74.72,71299.0,54.6458,54.6605,54.6385,54.6605,71299.0
2015-07-16 11:45:00,74.73,74.78,74.71,74.74,32400.0,54.6678,54.7044,54.6531,54.6751,32400.0
2015-07-16 11:50:00,74.74,74.74,74.66,74.68,16853.0,54.6751,54.6751,54.6166,54.6312,16853.0
2015-07-16 11:55:00,74.68,74.69,74.65,74.66,49136.0,54.6312,54.6385,54.6093,54.6166,49136.0
2015-07-16 12:00:00,74.66,74.68,74.66,74.67,27065.0,54.6166,54.6312,54.6166,54.6239,27065.0
2015-07-16 12:05:00,74.67,74.69,74.66,74.68,19937.0,54.6239,54.6385,54.6166,54.6312,19937.0
2015-07-16 12:10:00,74.69,74.71,74.67,74.68,33852.0,54.6385,54.6531,54.6239,54.6312,33852.0
2015-07-16 12:15:00,74.68,74.68,74.64,74.65,17863.0,54.6312,54.6312,54.6019,54.6093,17863.0
2015-07-16 12:20:00,74.66,74.67,74.62,74.62,86413.0,54.6166,54.6239,54.5873,54.5873,86413.0
2015-07-16 12:25:00,74.62,74.67,74.62,74.67,13116.0,54.5873,54.6239,54.5873,54.6239,13116.0
2015-07-16 12:30:00,74.67,74.67,74.6,74.64,41146.0,54.6239,54.6239,54.5727,54.6019,41146.0
2015-07-16 12:35:00,74.64,74.68,74.64,74.68,37100.0,54.6019,54.6312,54.6019,54.6312,37100.0
2015-07-16 12:40:00,74.67,74.69,74.66,74.67,77658.0,54.6239,54.6385,54.6166,54.6239,77658.0
2015-07-16 12:45:00,74.67,74.68,74.62,74.62,106729.0,54.6239,54.6312,54.5873,54.5873,106729.0
2015-07-16 12:50:00,74.62,74.62,74.54,74.54,127325.0,54.5873,54.5873,54.5288,54.5288,127325.0
2015-07-16 12:55:00,74.54,74.59,74.54,74.57,31277.0,54.5288,54.5654,54.5288,54.5507,31277.0
2015-07-16 13:00:00,74.56,74.58,74.53,74.56,18573.0,54.5434,54.558,54.5215,54.5434,18573.0
2015-07-16 13:05:00,74.57,74.58,74.56,74.57,27529.0,54.5507,54.558,54.5434,54.5507,27529.0
2015-07-16 13:10:00,74.57,74.6,74.56,74.57,59906.0,54.5507,54.5727,54.5434,54.5507,59906.0
2015-07-16 13:15:00,74.57,74.62,74.57,74.58,61592.0,54.5507,54.5873,54.5507,54.558,61592.0
2015-07-16 13:20:00,74.58,74.63,74.57,74.61,65700.0,54.558,54.5946,54.5507,54.58,65700.0
2015-07-16 13:25:00,74.62,74.64,74.6,74.63,72680.0,54.5873,54.6019,54.5727,54.5946,72680.0
2015-07-16 13:30:00,74.63,74.65,74.61,74.64,93483.0,54.5946,54.6093,54.58,54.6019,93483.0
2015-07-16 13:35:00,74.64,74.69,74.62,74.69,175280.0,54.6019,54.6385,54.5873,54.6385,175280.0
2015-07-16 13:40:00,74.69,74.71,74.68,74.71,24662.0,54.6385,54.6531,54.6312,54.6531,24662.0
2015-07-16 13:45:00,74.71,74.76,74.7,74.74,41601.0,54.6531,54.6897,54.6458,54.6751,41601.0
2015-07-16 13:50:00,74.74,74.78,74.74,74.78,22631.0,54.6751,54.7044,54.6751,54.7044,22631.0
2015-07-16 13:55:00,74.78,74.78,74.67,74.7,142539.0,54.7044,54.7044,54.6239,54.6458,142539.0
2015-07-16 14:00:00,74.7,74.73,74.69,74.72,17558.0,54.6458,54.6678,54.6385,54.6605,17558.0
2015-07-16 14:05:00,74.73,74.73,74.66,74.66,38905.0,54.6678,54.6678,54.6166,54.6166,38905.0
2015-07-16 14:10:00,74.66,74.68,74.63,74.68,24493.0,54.6166,54.6312,54.5946,54.6312,24493.0
2015-07-16 14:15:00,74.68,74.69,74.65,74.65,25391.0,54.6312,54.6385,54.6093,54.6093,25391.0
2015-07-16 14:20:00,74.65,74.7,74.65,74.67,27392.0,54.6093,54.6458,54.6093,54.6239,27392.0
2015-07-16 14:25:00,74.67,74.7,74.66,74.7,46301.0,54.6239,54.6458,54.6166,54.6458,46301.0
2015-07-16 14:30:00,74.7,74.75,74.67,74.73,47953.0,54.6458,54.6824,54.6239,54.6678,47953.0
2015-07-16 14:35:00,74.74,74.77,74.73,74.75,64438.0,54.6751,54.697,54.6678,54.6824,64438.0
2015-07-16 14:40:00,74.74,74.78,74.73,74.76,92873.0,54.6751,54.7044,54.6678,54.6897,92873.0
2015-07-16 14:45:00,74.77,74.77,74.71,74.73,41975.0,54.697,54.697,54.6531,54.6678,41975.0
2015-07-16 14:50:00,74.72,74.73,74.7,74.73,28457.0,54.6605,54.6678,54.6458,54.6678,28457.0
2015-07-16 14:55:00,74.72,74.72,74.67,74.67,42755.0,54.6605,54.6605,54.6239,54.6239,42755.0
2015-07-16 15:00:00,74.67,74.7,74.65,74.66,46153.0,54.6239,54.6458,54.6093,54.6166,46153.0
2015-07-16 15:05:00,74.65,74.68,74.64,74.67,24639.0,54.6093,54.6312,54.6019,54.6239,24639.0
2015-07-16 15:10:00,74.67,74.69,74.66,74.67,37474.0,54.6239,54.6385,54.6166,54.6239,37474.0
2015-07-16 15:15:00,74.68,74.73,74.68,74.69,50412.0,54.6312,54.6678,54.6312,54.6385,50412.0
2015-07-16 15:20:00,74.7,74.72,74.69,74.7,51677.0,54.6458,54.6605,54.6385,54.6458,51677.0
2015-07-16 15:25:00,74.7,74.74,74.68,74.73,150639.0,54.6458,54.6751,54.6312,54.6678,150639.0
2015-07-16 15:30:00,74.73,74.76,74.72,74.74,68193.0,54.6678,54.6897,54.6605,54.6751,68193.0
2015-07-16 15:35:00,74.73,74.77,74.73,74.77,89381.0,54.6678,54.697,54.6678,54.697,89381.0
2015-07-16 15:40:00,74.77,74.79,74.76,74.78,67220.0,54.697,54.7117,54.6897,54.7044,67220.0
2015-07-16 15:45:00,74.78,74.81,74.77,74.79,161803.0,54.7044,54.7263,54.697,54.7117,161803.0
2015-07-16 15:50:00,74.79,74.79,74.76,74.77,251251.0,54.7117,54.7117,54.6897,54.697,251251.0
2015-07-16 15:55:00,74.77,74.77,74.71,74.72,652113.0,54.697,54.697,54.6531,54.6605,652113.0
2015-07-17 09:30:00,74.9,74.9,74.56,74.6,97255.0,54.7921,54.7921,54.5434,54.5727,97255.0
2015-07-17 09:35:00,74.59,74.59,74.38,74.52,128894.0,54.5654,54.5654,54.4117,54.5142,128894.0
2015-07-17 09:40:00,74.52,74.59,74.52,74.55,91632.0,54.5142,54.5654,54.5142,54.5361,91632.0
2015-07-17 09:45:00,74.55,74.58,74.47,74.56,171987.0,54.5361,54.558,54.4776,54.5434,171987.0
2015-07-17 09:50:00,74.57,74.63,74.51,74.62,211280.0,54.5507,54.5946,54.5068,54.5873,211280.0
2015-07-17 09:55:00,74.61,74.62,74.58,74.61,48915.0,54.58,54.5873,54.558,54.58,48915.0
2015-07-17 10:00:00,74.56,74.62,74.56,74.59,88686.0,54.5434,54.5873,54.5434,54.5654,88686.0
2015-07-17 10:05:00,74.56,74.59,74.44,74.44,20796.0,54.5434,54.5654,54.4556,54.4556,20796.0
2015-07-17 10:10:00,74.44,74.5,74.43,74.43,30650.0,54.4556,54.4995,54.4483,54.4483,30650.0
2015-07-17 10:15:00,74.43,74.47,74.38,74.42,39338.0,54.4483,54.4776,54.4117,54.441,39338.0
2015-07-17 10:20:00,74.42,74.46,74.37,74.43,115983.0,54.441,54.4703,54.4044,54.4483,115983.0
2015-07-17 10:25:00,74.42,74.46,74.4,74.46,78868.0,54.441,54.4703,54.4264,54.4703,78868.0
2015-07-17 10:30:00,74.46,74.46,74.36,74.36,43493.0,54.4703,54.4703,54.3971,54.3971,43493.0
2015-07-17 10:35:00,74.35,74.37,74.3,74.36,64110.0,54.3898,54.4044,54.3532,54.3971,64110.0
2015-07-17 10:40:00,74.37,74.42,74.29,74.3,55317.0,54.4044,54.441,54.3459,54.3532,55317.0
2015-07-17 10:45:00,74.3,74.34,74.29,74.33,35545.0,54.3532,54.3825,54.3459,54.3752,35545.0
2015-07-17 10:50:00,74.33,74.33,74.28,74.31,22991.0,54.3752,54.3752,54.3386,54.3605,22991.0
2015-07-17 10:55:00,74.32,74.36,74.32,74.34,27226.0,54.3678,54.3971,54.3678,54.3825,27226.0
2015-07-17 11:00:00,74.34,74.38,74.34,74.34,51667.0,54.3825,54.4117,54.3825,54.3825,51667.0
2015-07-17 11:05:00,74.35,74.35,74.23,74.23,12811.0,54.3898,54.3898,54.302,54.302,12811.0
2015-07-17 11:10:00,74.23,74.29,74.23,74.27,21803.0,54.302,54.3459,54.302,54.3313,21803.0
2015-07-17 11:15:00,74.28,74.37,74.28,74.37,80845.0,54.3386,54.4044,54.3386,54.4044,80845.0
2015-07-17 11:20:00,74.37,74.42,74.37,74.4,44626.0,54.4044,54.441,54.4044,54.4264,44626.0
2015-07-17 11:25:00,74.4,74.46,74.38,74.45,51086.0,54.4264,54.4703,54.4117,54.4629,51086.0
2015-07-17 11:30:00,74.46,74.48,74.43,74.44,26771.0,54.4703,54.4849,54.4483,54.4556,26771.0
2015-07-17 11:35:00,74.44,74.5,74.43,74.5,14089.0,54.4556,54.4995,54.4483,54.4995,14089.0
2015-07-17 11:40:00,74.5,74.56,74.5,74.54,67010.0,54.4995,54.5434,54.4995,54.5288,67010.0
2015-07-17 11:45:00,74.54,74.54,74.48,74.5,24437.0,54.5288,54.5288,54.4849,54.4995,24437.0
2015-07-17 11:50:00,74.49,74.51,74.48,74.48,10480.0,54.4922,54.5068,54.4849,54.4849,10480.0
2015-07-17 11:55:00,74.5,74.5,74.43,74.46,31239.0,54.4995,54.4995,54.4483,54.4703,31239.0
2015-07-17 12:00:00,74.46,74.48,74.44,74.47,15921.0,54.4703,54.4849,54.4556,54.4776,15921.0
2015-07-17 12:05:00,74.47,74.47,74.44,74.45,8830.0,54.4776,54.4776,54.4556,54.4629,8830.0
2015-07-17 12:10:00,74.45,74.45,74.4,74.45,26590.0,54.4629,54.4629,54.4264,54.4629,26590.0
2015-07-17 12:15:00,74.45,74.48,74.44,74.44,10842.0,54.4629,54.4849,54.4556,54.4556,10842.0
2015-07-17 12:20:00,74.44,74.44,74.36,74.4,32036.0,54.4556,54.4556,54.3971,54.4264,32036.0
2015-07-17 12:25:00,74.4,74.42,74.39,74.39,10081.0,54.4264,54.441,54.4191,54.4191,10081.0
2015-07-17 12:30:00,74.38,74.4,74.34,74.36,35075.0,54.4117,54.4264,54.3825,54.3971,35075.0
2015-07-17 12:35:00,74.37,74.38,74.35,74.36,27926.0,54.4044,54.4117,54.3898,54.3971,27926.0
2015-07-17 12:40:00,74.36,74.37,74.31,74.33,9271.0,54.3971,54.4044,54.3605,54.3752,9271.0
2015-07-17 12:45:00,74.33,74.37,74.32,74.36,17200.0,54.3752,54.4044,54.3678,54.3971,17200.0
2015-07-17 12:50:00,74.36,74.44,74.35,74.4,19621.0,54.3971,54.4556,54.3898,54.4264,19621.0
2015-07-17 12:55:00,74.4,74.41,74.36,74.39,15845.0,54.4264,54.4337,54.3971,54.4191,15845.0
2015-07-17 13:00:00,74.39,74.44,74.38,74.43,23427.0,54.4191,54.4556,54.4117,54.4483,23427.0
2015-07-17 13:05:00,74.42,74.45,74.42,74.43,8600.0,54.441,54.4629,54.441,54.4483,8600.0
2015-07-17 13:10:00,74.44,74.45,74.43,74.45,7950.0,54.4556,54.4629,54.4483,54.4629,7950.0
2015-07-17 13:15:00,74.44,74.45,74.37,74.37,21542.0,54.4556,54.4629,54.4044,54.4044,21542.0
2015-07-17 13:20:00,74.37,74.39,74.34,74.35,11220.0,54.4044,54.4191,54.3825,54.3898,11220.0
2015-07-17 13:25:00,74.36,74.36,74.32,74.32,10153.0,54.3971,54.3971,54.3678,54.3678,10153.0
2015-07-17 13:30:00,74.32,74.35,74.29,74.35,24943.0,54.3678,54.3898,54.3459,54.3898,24943.0
2015-07-17 13:35:00,74.34,74.37,74.33,74.35,14714.0,54.3825,54.4044,54.3752,54.3898,14714.0
2015-07-17 13:40:00,74.35,74.4,74.34,74.35,78041.0,54.3898,54.4264,54.3825,54.3898,78041.0
2015-07-17 13:45:00,74.35,74.36,74.32,74.32,9944.0,54.3898,54.3971,54.3678,54.3678,9944.0
2015-07-17 13:50:00,74.32,74.33,74.3,74.31,9252.0,54.3678,54.3752,54.3532,54.3605,9252.0
2015-07-17 13:55:00,74.32,74.34,74.3,74.34,8374.0,54.3678,54.3825,54.3532,54.3825,8374.0
2015-07-17 14:00:00,74.34,74.36,74.31,74.31,13017.0,54.3825,54.3971,54.3605,54.3605,13017.0
2015-07-17 14:05:00,74.3,74.33,74.3,74.33,6800.0,54.3532,54.3752,54.3532,54.3752,6800.0
2015-07-17 14:10:00,74.32,74.34,74.31,74.34,26669.0,54.3678,54.3825,54.3605,54.3825,26669.0
2015-07-17 14:15:00,74.34,74.35,74.33,74.34,16509.0,54.3825,54.3898,54.3752,54.3825,16509.0
2015-07-17 14:20:00,74.35,74.38,74.33,74.37,17861.0,54.3898,54.4117,54.3752,54.4044,17861.0
2015-07-17 14:25:00,74.38,74.42,74.37,74.4,89607.0,54.4117,54.441,54.4044,54.4264,89607.0
2015-07-17 14:30:00,74.4,74.42,74.37,74.39,30553.0,54.4264,54.441,54.4044,54.4191,30553.0
2015-07-17 14:35:00,74.39,74.41,74.38,74.39,62030.0,54.4191,54.4337,54.4117,54.4191,62030.0
2015-07-17 14:40:00,74.38,74.41,74.38,74.39,26711.0,54.4117,54.4337,54.4117,54.4191,26711.0
2015-07-17 14:45:00,74.4,74.4,74.33,74.33,86947.0,54.4264,54.4264,54.3752,54.3752,86947.0
2015-07-17 14:50:00,74.33,74.34,74.26,74.29,113357.0,54.3752,54.3825,54.324,54.3459,113357.0
2015-07-17 14:55:00,74.29,74.3,74.21,74.21,109393.0,54.3459,54.3532,54.2874,54.2874,109393.0
2015-07-17 15:00:00,74.21,74.23,74.18,74.22,126134.0,54.2874,54.302,54.2654,54.2947,126134.0
2015-07-17 15:05:00,74.22,74.25,74.19,74.24,154360.0,54.2947,54.3166,54.2727,54.3093,154360.0
2015-07-17 15:10:00,74.25,74.25,74.21,74.24,160593.0,54.3166,54.3166,54.2874,54.3093,160593.0
2015-07-17 15:15:00,74.23,74.28,74.23,74.24,219243.0,54.302,54.3386,54.302,54.3093,219243.0
2015-07-17 15:20:00,74.25,74.27,74.22,74.26,121424.0,54.3166,54.3313,54.2947,54.324,121424.0
2015-07-17 15:25:00,74.26,74.26,74.24,74.25,215033.0,54.324,54.324,54.3093,54.3166,215033.0
2015-07-17 15:30:00,74.25,74.29,74.24,74.28,300301.0,54.3166,54.3459,54.3093,54.3386,300301.0
2015-07-17 15:35:00,74.29,74.38,74.29,74.36,119266.0,54.3459,54.4117,54.3459,54.3971,119266.0
2015-07-17 15:40:00,74.36,74.37,74.33,74.35,203962.0,54.3971,54.4044,54.3752,54.3898,203962.0
2015-07-17 15:45:00,74.34,74.42,74.34,74.42,180819.0,54.3825,54.441,54.3825,54.441,180819.0
2015-07-17 15:50:00,74.42,74.43,74.41,74.42,102657.0,54.441,54.4483,54.4337,54.441,102657.0
2015-07-17 15:55:00,74.43,74.44,74.37,74.4,541751.0,54.4483,54.4556,54.4044,54.4264,541751.0
2015-07-20 09:30:00,74.44,74.44,74.12,74.3,84733.0,54.4556,54.4556,54.2215,54.3532,84733.0
2015-07-20 09:35:00,74.29,74.29,74.1,74.11,74619.0,54.3459,54.3459,54.2069,54.2142,74619.0
2015-07-20 09:40:00,74.1,74.18,74.05,74.11,172392.0,54.2069,54.2654,54.1703,54.2142,172392.0
2015-07-20 09:45:00,74.11,74.19,74.07,74.13,234735.0,54.2142,54.2727,54.185,54.2289,234735.0
2015-07-20 09:50:00,74.13,74.17,74.09,74.16,173585.0,54.2289,54.2581,54.1996,54.2508,173585.0
2015-07-20 09:55:00,74.15,74.17,74.07,74.08,75814.0,54.2435,54.2581,54.185,54.1923,75814.0
2015-07-20 10:00:00,74.08,74.15,74.05,74.13,81423.0,54.1923,54.2435,54.1703,54.2289,81423.0
2015-07-20 10:05:00,74.13,74.2,74.13,74.17,104916.0,54.2289,54.2801,54.2289,54.2581,104916.0
2015-07-20 10:10:00,74.19,74.2,74.1,74.11,42757.0,54.2727,54.2801,54.2069,54.2142,42757.0
2015-07-20 10:15:00,74.1,74.18,74.05,74.14,32943.0,54.2069,54.2654,54.1703,54.2362,32943.0
2015-07-20 10:20:00,74.14,74.2,74.14,74.2,25117.0,54.2362,54.2801,54.2362,54.2801,25117.0
2015-07-20 10:25:00,74.19,74.3,74.19,74.24,32530.0,54.2727,54.3532,54.2727,54.3093,32530.0
2015-07-20 10:30:00,74.24,74.26,74.15,74.25,129059.0,54.3093,54.324,54.2435,54.3166,129059.0
2015-07-20 10:35:00,74.25,74.29,74.23,74.29,14044.0,54.3166,54.3459,54.302,54.3459,14044.0
2015-07-20 10:40:00,74.29,74.35,74.27,74.32,21356.0,54.3459,54.3898,54.3313,54.3678,21356.0
2015-07-20 10:45:00,74.32,74.35,74.27,74.27,11200.0,54.3678,54.3898,54.3313,54.3313,11200.0
2015-07-20 10:50:00,74.26,74.27,74.2,74.24,24550.0,54.324,54.3313,54.2801,54.3093,24550.0
2015-07-20 10:55:00,74.24,74.25,74.17,74.17,24642.0,54.3093,54.3166,54.2581,54.2581,24642.0
2015-07-20 11:00:00,74.17,74.3,74.16,74.3,31371.0,54.2581,54.3532,54.2508,54.3532,31371.0
2015-07-20 11:05:00,74.3,74.36,74.3,74.36,24732.0,54.3532,54.3971,54.3532,54.3971,24732.0
2015-07-20 11:10:00,74.37,74.37,74.33,74.33,8825.0,54.4044,54.4044,54.3752,54.3752,8825.0
2015-07-20 11:15:00,74.33,74.35,74.31,74.34,22828.0,54.3752,54.3898,54.3605,54.3825,22828.0
2015-07-20 11:20:00,74.34,74.35,74.33,74.33,19716.0,54.3825,54.3898,54.3752,54.3752,19716.0
2015-07-20 11:25:00,74.32,74.36,74.3,74.33,29619.0,54.3678,54.3971,54.3532,54.3752,29619.0
2015-07-20 11:30:00,74.34,74.35,74.26,74.27,13629.0,54.3825,54.3898,54.324,54.3313,13629.0
2015-07-20 11:35:00,74.27,74.35,74.26,74.35,18419.0,54.3313,54.3898,54.324,54.3898,18419.0
2015-07-20 11:40:00,74.36,74.38,74.34,74.36,9555.0,54.3971,54.4117,54.3825,54.3971,9555.0
2015-07-20 11:45:00,74.37,74.38,74.32,74.38,9366.0,54.4044,54.4117,54.3678,54.4117,9366.0
2015-07-20 11:50:00,74.38,74.4,74.36,74.36,19082.0,54.4117,54.4264,54.3971,54.3971,19082.0
2015-07-20 11:55:00,74.37,74.38,74.3,74.31,52137.0,54.4044,54.4117,54.3532,54.3605,52137.0
2015-07-20 12:00:00,74.31,74.36,74.29,74.35,27293.0,54.3605,54.3971,54.3459,54.3898,27293.0
2015-07-20 12:05:00,74.35,74.38,74.33,74.37,17737.0,54.3898,54.4117,54.3752,54.4044,17737.0
2015-07-20 12:10:00,74.37,74.42,74.36,74.42,16055.0,54.4044,54.441,54.3971,54.441,16055.0
2015-07-20 12:15:00,74.42,74.43,74.38,74.39,25430.0,54.441,54.4483,54.4117,54.4191,25430.0
2015-07-20 12:20:00,74.4,74.42,74.37,74.41,22407.0,54.4264,54.441,54.4044,54.4337,22407.0
2015-07-20 12:25:00,74.41,74.42,74.39,74.39,16128.0,54.4337,54.441,54.4191,54.4191,16128.0
2015-07-20 12:30:00,74.4,74.45,74.39,74.45,28028.0,54.4264,54.4629,54.4191,54.4629,28028.0
2015-07-20 12:35:00,74.45,74.53,74.44,74.53,43700.0,54.4629,54.5215,54.4556,54.5215,43700.0
2015-07-20 12:40:00,74.53,74.62,74.52,74.61,30281.0,54.5215,54.5873,54.5142,54.58,30281.0
2015-07-20 12:45:00,74.61,74.62,74.57,74.6,50342.0,54.58,54.5873,54.5507,54.5727,50342.0
2015-07-20 12:50:00,74.61,74.62,74.59,74.6,28520.0,54.58,54.5873,54.5654,54.5727,28520.0
2015-07-20 12:55:00,74.61,74.61,74.56,74.59,14465.0,54.58,54.58,54.5434,54.5654,14465.0
2015-07-20 13:00:00,74.6,74.64,74.57,74.58,40129.0,54.5727,54.6019,54.5507,54.558,40129.0
2015-07-20 13:05:00,74.57,74.57,74.51,74.53,25031.0,54.5507,54.5507,54.5068,54.5215,25031.0
2015-07-20 13:10:00,74.53,74.54,74.51,74.54,6855.0,54.5215,54.5288,54.5068,54.5288,6855.0
2015-07-20 13:15:00,74.54,74.57,74.53,74.56,24594.0,54.5288,54.5507,54.5215,54.5434,24594.0
2015-07-20 13:20:00,74.55,74.55,74.53,74.55,31750.0,54.5361,54.5361,54.5215,54.5361,31750.0
2015-07-20 13:25:00,74.56,74.57,74.55,74.55,7919.0,54.5434,54.5507,54.5361,54.5361,7919.0
2015-07-20 13:30:00,74.56,74.61,74.55,74.61,19140.0,54.5434,54.58,54.5361,54.58,19140.0
2015-07-20 13:35:00,74.61,74.64,74.6,74.62,141346.0,54.58,54.6019,54.5727,54.5873,141346.0
2015-07-20 13:40:00,74.61,74.65,74.6,74.65,35792.0,54.58,54.6093,54.5727,54.6093,35792.0
2015-07-20 13:45:00,74.65,74.65,74.58,74.59,22364.0,54.6093,54.6093,54.558,54.5654,22364.0
2015-07-20 13:50:00,74.59,74.6,74.55,74.56,27814.0,54.5654,54.5727,54.5361,54.5434,27814.0
2015-07-20 13:55:00,74.56,74.56,74.51,74.52,45661.0,54.5434,54.5434,54.5068,54.5142,45661.0
2015-07-20 14:00:00,74.53,74.53,74.48,74.51,60827.0,54.5215,54.5215,54.4849,54.5068,60827.0
2015-07-20 14:05:00,74.51,74.56,74.51,74.55,14100.0,54.5068,54.5434,54.5068,54.5361,14100.0
2015-07-20 14:10:00,74.54,74.56,74.52,74.56,24238.0,54.5288,54.5434,54.5142,54.5434,24238.0
2015-07-20 14:15:00,74.55,74.57,74.53,74.57,17617.0,54.5361,54.5507,54.5215,54.5507,17617.0
2015-07-20 14:20:00,74.58,74.61,74.56,74.59,30625.0,54.558,54.58,54.5434,54.5654,30625.0
2015-07-20 14:25:00,74.6,74.67,74.6,74.67,32037.0,54.5727,54.6239,54.5727,54.6239,32037.0
2015-07-20 14:30:00,74.67,74.68,74.62,74.63,44361.0,54.6239,54.6312,54.5873,54.5946,44361.0
2015-07-20 14:35:00,74.64,74.64,74.59,74.59,15381.0,54.6019,54.6019,54.5654,54.5654,15381.0
2015-07-20 14:40:00,74.59,74.61,74.58,74.59,13742.0,54.5654,54.58,54.558,54.5654,13742.0
2015-07-20 14:45:00,74.59,74.6,74.57,74.59,10600.0,54.5654,54.5727,54.5507,54.5654,10600.0
2015-07-20 14:50:00,74.57,74.58,74.54,74.56,10810.0,54.5507,54.558,54.5288,54.5434,10810.0
2015-07-20 14:55:00,74.55,74.56,74.51,74.51,7650.0,54.5361,54.5434,54.5068,54.5068,7650.0
2015-07-20 15:00:00,74.5,74.51,74.48,74.48,109934.0,54.4995,54.5068,54.4849,54.4849,109934.0
2015-07-20 15:05:00,74.48,74.55,74.48,74.54,48336.0,54.4849,54.5361,54.4849,54.5288,48336.0
2015-07-20 15:10:00,74.54,74.6,74.54,74.59,50785.0,54.5288,54.5727,54.5288,54.5654,50785.0
2015-07-20 15:15:00,74.6,74.6,74.53,74.54,121180.0,54.5727,54.5727,54.5215,54.5288,121180.0
2015-07-20 15:20:00,74.53,74.57,74.52,74.56,90551.0,54.5215,54.5507,54.5142,54.5434,90551.0
2015-07-20 15:25:00,74.57,74.59,74.56,74.57,40042.0,54.5507,54.5654,54.5434,54.5507,40042.0
2015-07-20 15:30:00,74.58,74.59,74.54,74.55,216254.0,54.558,54.5654,54.5288,54.5361,216254.0
2015-07-20 15:35:00,74.56,74.56,74.48,74.48,75660.0,54.5434,54.5434,54.4849,54.4849,75660.0
2015-07-20 15:40:00,74.49,74.5,74.46,74.5,118224.0,54.4922,54.4995,54.4703,54.4995,118224.0
2015-07-20 15:45:00,74.49,74.54,74.48,74.53,72702.0,54.4922,54.5288,54.4849,54.5215,72702.0
2015-07-20 15:50:00,74.53,74.53,74.49,74.49,81875.0,54.5215,54.5215,54.4922,54.4922,81875.0
2015-07-20 15:55:00,74.5,74.59,74.49,74.55,366037.0,54.4995,54.5654,54.4922,54.5361,366037.0
2015-07-21 09:30:00,74.45,74.84,74.29,74.83,169701.0,54.4629,54.7482,54.3459,54.7409,169701.0
2015-07-21 09:35:00,74.83,74.84,74.74,74.76,115571.0,54.7409,54.7482,54.6751,54.6897,115571.0
2015-07-21 09:40:00,74.77,74.83,74.73,74.81,135687.0,54.697,54.7409,54.6678,54.7263,135687.0
2015-07-21 09:45:00,74.81,74.82,74.7,74.7,313645.0,54.7263,54.7336,54.6458,54.6458,313645.0
2015-07-21 09:50:00,74.7,74.71,74.67,74.68,87988.0,54.6458,54.6531,54.6239,54.6312,87988.0
2015-07-21 09:55:00,74.67,74.78,74.66,74.78,82287.0,54.6239,54.7044,54.6166,54.7044,82287.0
2015-07-21 10:00:00,74.78,74.79,74.59,74.59,38908.0,54.7044,54.7117,54.5654,54.5654,38908.0
2015-07-21 10:05:00,74.58,74.61,74.55,74.56,140183.0,54.558,54.58,54.5361,54.5434,140183.0
2015-07-21 10:10:00,74.56,74.63,74.54,74.6,101455.0,54.5434,54.5946,54.5288,54.5727,101455.0
2015-07-21 10:15:00,74.59,74.61,74.53,74.6,80431.0,54.5654,54.58,54.5215,54.5727,80431.0
2015-07-21 10:20:00,74.6,74.63,74.58,74.6,20906.0,54.5727,54.5946,54.558,54.5727,20906.0
2015-07-21 10:25:00,74.6,74.61,74.54,74.58,14849.0,54.5727,54.58,54.5288,54.558,14849.0
2015-07-21 10:30:00,74.56,74.6,74.55,74.6,16699.0,54.5434,54.5727,54.5361,54.5727,16699.0
2015-07-21 10:35:00,74.61,74.61,74.56,74.59,36909.0,54.58,54.58,54.5434,54.5654,36909.0
2015-07-21 10:40:00,74.59,74.6,74.49,74.5,41851.0,54.5654,54.5727,54.4922,54.4995,41851.0
2015-07-21 10:45:00,74.5,74.52,74.45,74.48,43110.0,54.4995,54.5142,54.4629,54.4849,43110.0
2015-07-21 10:50:00,74.47,74.48,74.4,74.46,29517.0,54.4776,54.4849,54.4264,54.4703,29517.0
2015-07-21 10:55:00,74.47,74.55,74.46,74.5,13609.0,54.4776,54.5361,54.4703,54.4995,13609.0
2015-07-21 11:00:00,74.5,74.52,74.44,74.45,13276.0,54.4995,54.5142,54.4556,54.4629,13276.0
2015-07-21 11:05:00,74.46,74.51,74.46,74.5,53670.0,54.4703,54.5068,54.4703,54.4995,53670.0
2015-07-21 11:10:00,74.51,74.52,74.44,74.44,56458.0,54.5068,54.5142,54.4556,54.4556,56458.0
2015-07-21 11:15:00,74.44,74.44,74.35,74.36,59410.0,54.4556,54.4556,54.3898,54.3971,59410.0
2015-07-21 11:20:00,74.36,74.47,74.36,74.45,88397.0,54.3971,54.4776,54.3971,54.4629,88397.0
2015-07-21 11:25:00,74.45,74.46,74.4,74.43,32526.0,54.4629,54.4703,54.4264,54.4483,32526.0
2015-07-21 11:30:00,74.42,74.45,74.38,74.45,52899.0,54.441,54.4629,54.4117,54.4629,52899.0
2015-07-21 11:35:00,74.45,74.46,74.42,74.45,12288.0,54.4629,54.4703,54.441,54.4629,12288.0
2015-07-21 11:40:00,74.44,74.48,74.43,74.48,25500.0,54.4556,54.4849,54.4483,54.4849,25500.0
2015-07-21 11:45:00,74.47,74.52,74.47,74.5,33303.0,54.4776,54.5142,54.4776,54.4995,33303.0
2015-07-21 11:50:00,74.5,74.51,74.46,74.46,27891.0,54.4995,54.5068,54.4703,54.4703,27891.0
2015-07-21 11:55:00,74.47,74.56,74.47,74.54,43631.0,54.4776,54.5434,54.4776,54.5288,43631.0
2015-07-21 12:00:00,74.55,74.57,74.54,74.55,39691.0,54.5361,54.5507,54.5288,54.5361,39691.0
2015-07-21 12:05:00,74.54,74.55,74.49,74.49,16765.0,54.5288,54.5361,54.4922,54.4922,16765.0
2015-07-21 12:10:00,74.49,74.5,74.46,74.48,13301.0,54.4922,54.4995,54.4703,54.4849,13301.0
2015-07-21 12:15:00,74.49,74.49,74.43,74.43,8684.0,54.4922,54.4922,54.4483,54.4483,8684.0
2015-07-21 12:20:00,74.43,74.44,74.39,74.41,20909.0,54.4483,54.4556,54.4191,54.4337,20909.0
2015-07-21 12:25:00,74.42,74.48,74.41,74.48,20279.0,54.441,54.4849,54.4337,54.4849,20279.0
2015-07-21 12:30:00,74.49,74.51,74.45,74.46,17440.0,54.4922,54.5068,54.4629,54.4703,17440.0
2015-07-21 12:35:00,74.45,74.46,74.36,74.37,14498.0,54.4629,54.4703,54.3971,54.4044,14498.0
2015-07-21 12:40:00,74.38,74.4,74.36,74.39,24799.0,54.4117,54.4264,54.3971,54.4191,24799.0
2015-07-21 12:45:00,74.4,74.41,74.38,74.39,7812.0,54.4264,54.4337,54.4117,54.4191,7812.0
2015-07-21 12:50:00,74.4,74.4,74.31,74.34,16101.0,54.4264,54.4264,54.3605,54.3825,16101.0
2015-07-21 12:55:00,74.34,74.43,74.33,74.42,46218.0,54.3825,54.4483,54.3752,54.441,46218.0
2015-07-21 13:00:00,74.41,74.42,74.4,74.4,19339.0,54.4337,54.441,54.4264,54.4264,19339.0
2015-07-21 13:05:00,74.4,74.4,74.35,74.38,25870.0,54.4264,54.4264,54.3898,54.4117,25870.0
2015-07-21 13:10:00,74.38,74.39,74.35,74.38,12660.0,54.4117,54.4191,54.3898,54.4117,12660.0
2015-07-21 13:15:00,74.38,74.39,74.36,74.39,15210.0,54.4117,54.4191,54.3971,54.4191,15210.0
2015-07-21 13:20:00,74.39,74.41,74.35,74.36,26772.0,54.4191,54.4337,54.3898,54.3971,26772.0
2015-07-21 13:25:00,74.35,74.36,74.28,74.29,19976.0,54.3898,54.3971,54.3386,54.3459,19976.0
2015-07-21 13:30:00,74.29,74.3,74.27,74.28,32365.0,54.3459,54.3532,54.3313,54.3386,32365.0
2015-07-21 13:35:00,74.27,74.3,74.26,74.28,60321.0,54.3313,54.3532,54.324,54.3386,60321.0
2015-07-21 13:40:00,74.29,74.38,74.28,74.38,16353.0,54.3459,54.4117,54.3386,54.4117,16353.0
2015-07-21 13:45:00,74.37,74.39,74.36,74.38,17025.0,54.4044,54.4191,54.3971,54.4117,17025.0
2015-07-21 13:50:00,74.38,74.4,74.36,74.37,10956.0,54.4117,54.4264,54.3971,54.4044,10956.0
2015-07-21 13:55:00,74.37,74.4,74.37,74.39,12610.0,54.4044,54.4264,54.4044,54.4191,12610.0
2015-07-21 14:00:00,74.39,74.39,74.34,74.35,20075.0,54.4191,54.4191,54.3825,54.3898,20075.0
2015-07-21 14:05:00,74.36,74.36,74.33,74.34,13377.0,54.3971,54.3971,54.3752,54.3825,13377.0
2015-07-21 14:10:00,74.35,74.41,74.33,74.41,25411.0,54.3898,54.4337,54.3752,54.4337,25411.0
2015-07-21 14:15:00,74.41,74.47,74.4,74.47,41673.0,54.4337,54.4776,54.4264,54.4776,41673.0
2015-07-21 14:20:00,74.46,74.48,74.42,74.45,82189.0,54.4703,54.4849,54.441,54.4629,82189.0
2015-07-21 14:25:00,74.45,74.47,74.44,74.45,61578.0,54.4629,54.4776,54.4556,54.4629,61578.0
2015-07-21 14:30:00,74.46,74.46,74.44,74.44,20790.0,54.4703,54.4703,54.4556,54.4556,20790.0
2015-07-21 14:35:00,74.43,74.45,74.41,74.43,16571.0,54.4483,54.4629,54.4337,54.4483,16571.0
2015-07-21 14:40:00,74.42,74.43,74.38,74.41,14299.0,54.441,54.4483,54.4117,54.4337,14299.0
2015-07-21 14:45:00,74.4,74.42,74.35,74.35,20255.0,54.4264,54.441,54.3898,54.3898,20255.0
2015-07-21 14:50:00,74.35,74.35,74.29,74.32,26440.0,54.3898,54.3898,54.3459,54.3678,26440.0
2015-07-21 14:55:00,74.34,74.35,74.33,74.34,8940.0,54.3825,54.3898,54.3752,54.3825,8940.0
2015-07-21 15:00:00,74.34,74.39,74.32,74.39,79261.0,54.3825,54.4191,54.3678,54.4191,79261.0
2015-07-21 15:05:00,74.38,74.4,74.36,74.4,28105.0,54.4117,54.4264,54.3971,54.4264,28105.0
2015-07-21 15:10:00,74.4,74.41,74.36,74.36,41181.0,54.4264,54.4337,54.3971,54.3971,41181.0
2015-07-21 15:15:00,74.37,74.41,74.35,74.38,21769.0,54.4044,54.4337,54.3898,54.4117,21769.0
2015-07-21 15:20:00,74.38,74.39,74.37,74.37,22164.0,54.4117,54.4191,54.4044,54.4044,22164.0
2015-07-21 15:25:00,74.36,74.38,74.34,74.36,54306.0,54.3971,54.4117,54.3825,54.3971,54306.0
2015-07-21 15:30:00,74.37,74.39,74.34,74.39,40429.0,54.4044,54.4191,54.3825,54.4191,40429.0
2015-07-21 15:35:00,74.39,74.41,74.37,74.4,105397.0,54.4191,54.4337,54.4044,54.4264,105397.0
2015-07-21 15:40:00,74.39,74.4,74.32,74.37,172212.0,54.4191,54.4264,54.3678,54.4044,172212.0
2015-07-21 15:45:00,74.36,74.4,74.34,74.4,141517.0,54.3971,54.4264,54.3825,54.4264,141517.0
2015-07-21 15:50:00,74.4,74.42,74.37,74.4,124353.0,54.4264,54.441,54.4044,54.4264,124353.0
2015-07-21 15:55:00,74.4,74.4,74.26,74.26,1053735.0,54.4264,54.4264,54.324,54.324,1053735.0
2015-07-22 09:30:00,74.41,74.59,74.28,74.52,184393.0,54.4337,54.5654,54.3386,54.5142,184393.0
2015-07-22 09:35:00,74.51,74.54,74.43,74.43,92030.0,54.5068,54.5288,54.4483,54.4483,92030.0
2015-07-22 09:40:00,74.45,74.59,74.44,74.57,84758.0,54.4629,54.5654,54.4556,54.5507,84758.0
2015-07-22 09:45:00,74.58,74.72,74.58,74.72,97703.0,54.558,54.6605,54.558,54.6605,97703.0
2015-07-22 09:50:00,74.7,74.79,74.69,74.77,80125.0,54.6458,54.7117,54.6385,54.697,80125.0
2015-07-22 09:55:00,74.78,74.81,74.67,74.78,93924.0,54.7044,54.7263,54.6239,54.7044,93924.0
2015-07-22 10:00:00,74.78,74.81,74.63,74.71,209687.0,54.7044,54.7263,54.5946,54.6531,209687.0
2015-07-22 10:05:00,74.71,74.72,74.59,74.65,154140.0,54.6531,54.6605,54.5654,54.6093,154140.0
2015-07-22 10:10:00,74.64,74.71,74.64,74.65,117987.0,54.6019,54.6531,54.6019,54.6093,117987.0
2015-07-22 10:15:00,74.65,74.69,74.6,74.65,100074.0,54.6093,54.6385,54.5727,54.6093,100074.0
2015-07-22 10:20:00,74.66,74.72,74.65,74.69,93472.0,54.6166,54.6605,54.6093,54.6385,93472.0
2015-07-22 10:25:00,74.69,74.72,74.59,74.61,72983.0,54.6385,54.6605,54.5654,54.58,72983.0
2015-07-22 10:30:00,74.61,74.62,74.53,74.55,54216.0,54.58,54.5873,54.5215,54.5361,54216.0
2015-07-22 10:35:00,74.55,74.6,74.51,74.59,96488.0,54.5361,54.5727,54.5068,54.5654,96488.0
2015-07-22 10:40:00,74.59,74.61,74.56,74.6,85300.0,54.5654,54.58,54.5434,54.5727,85300.0
2015-07-22 10:45:00,74.59,74.64,74.57,74.61,80254.0,54.5654,54.6019,54.5507,54.58,80254.0
2015-07-22 10:50:00,74.61,74.62,74.55,74.55,41813.0,54.58,54.5873,54.5361,54.5361,41813.0
2015-07-22 10:55:00,74.55,74.6,74.53,74.57,47356.0,54.5361,54.5727,54.5215,54.5507,47356.0
2015-07-22 11:00:00,74.57,74.58,74.53,74.56,39513.0,54.5507,54.558,54.5215,54.5434,39513.0
2015-07-22 11:05:00,74.56,74.58,74.53,74.55,20346.0,54.5434,54.558,54.5215,54.5361,20346.0
2015-07-22 11:10:00,74.54,74.6,74.54,74.6,25858.0,54.5288,54.5727,54.5288,54.5727,25858.0
2015-07-22 11:15:00,74.59,74.6,74.55,74.56,39016.0,54.5654,54.5727,54.5361,54.5434,39016.0
2015-07-22 11:20:00,74.56,74.56,74.51,74.52,29364.0,54.5434,54.5434,54.5068,54.5142,29364.0
2015-07-22 11:25:00,74.52,74.53,74.5,74.52,42359.0,54.5142,54.5215,54.4995,54.5142,42359.0
2015-07-22 11:30:00,74.52,74.61,74.52,74.59,70032.0,54.5142,54.58,54.5142,54.5654,70032.0
2015-07-22 11:35:00,74.59,74.61,74.56,74.59,35555.0,54.5654,54.58,54.5434,54.5654,35555.0
2015-07-22 11:40:00,74.58,74.59,74.53,74.53,39482.0,54.558,54.5654,54.5215,54.5215,39482.0
2015-07-22 11:45:00,74.54,74.55,74.52,74.54,31462.0,54.5288,54.5361,54.5142,54.5288,31462.0
2015-07-22 11:50:00,74.53,74.55,74.52,74.55,30021.0,54.5215,54.5361,54.5142,54.5361,30021.0
2015-07-22 11:55:00,74.55,74.57,74.54,74.57,29206.0,54.5361,54.5507,54.5288,54.5507,29206.0
2015-07-22 12:00:00,74.57,74.61,74.56,74.57,30335.0,54.5507,54.58,54.5434,54.5507,30335.0
2015-07-22 12:05:00,74.58,74.59,74.56,74.57,30386.0,54.558,54.5654,54.5434,54.5507,30386.0
2015-07-22 12:10:00,74.58,74.61,74.56,74.57,23645.0,54.558,54.58,54.5434,54.5507,23645.0
2015-07-22 12:15:00,74.57,74.57,74.51,74.56,26998.0,54.5507,54.5507,54.5068,54.5434,26998.0
2015-07-22 12:20:00,74.57,74.62,74.56,74.61,97009.0,54.5507,54.5873,54.5434,54.58,97009.0
2015-07-22 12:25:00,74.61,74.67,74.61,74.66,30505.0,54.58,54.6239,54.58,54.6166,30505.0
2015-07-22 12:30:00,74.66,74.66,74.57,74.59,33481.0,54.6166,54.6166,54.5507,54.5654,33481.0
2015-07-22 12:35:00,74.59,74.63,74.59,74.62,28508.0,54.5654,54.5946,54.5654,54.5873,28508.0
2015-07-22 12:40:00,74.62,74.65,74.6,74.65,23947.0,54.5873,54.6093,54.5727,54.6093,23947.0
2015-07-22 12:45:00,74.66,74.66,74.54,74.56,64567.0,54.6166,54.6166,54.5288,54.5434,64567.0
2015-07-22 12:50:00,74.56,74.63,74.56,74.62,50872.0,54.5434,54.5946,54.5434,54.5873,50872.0
2015-07-22 12:55:00,74.61,74.64,74.59,74.61,31517.0,54.58,54.6019,54.5654,54.58,31517.0
2015-07-22 13:00:00,74.62,74.67,74.6,74.67,25267.0,54.5873,54.6239,54.5727,54.6239,25267.0
2015-07-22 13:05:00,74.67,74.67,74.63,74.64,21845.0,54.6239,54.6239,54.5946,54.6019,21845.0
2015-07-22 13:10:00,74.65,74.69,74.63,74.63,30669.0,54.6093,54.6385,54.5946,54.5946,30669.0
2015-07-22 13:15:00,74.63,74.66,74.63,74.65,20297.0,54.5946,54.6166,54.5946,54.6093,20297.0
2015-07-22 13:20:00,74.66,74.69,74.66,74.67,36407.0,54.6166,54.6385,54.6166,54.6239,36407.0
2015-07-22 13:25:00,74.67,74.67,74.61,74.61,19029.0,54.6239,54.6239,54.58,54.58,19029.0
2015-07-22 13:30:00,74.63,74.64,74.59,74.62,29660.0,54.5946,54.6019,54.5654,54.5873,29660.0
2015-07-22 13:35:00,74.62,74.67,74.61,74.66,16601.0,54.5873,54.6239,54.58,54.6166,16601.0
2015-07-22 13:40:00,74.67,74.72,74.66,74.69,35046.0,54.6239,54.6605,54.6166,54.6385,35046.0
2015-07-22 13:45:00,74.68,74.69,74.61,74.63,47488.0,54.6312,54.6385,54.58,54.5946,47488.0
2015-07-22 13:50:00,74.64,74.64,74.59,74.61,12122.0,54.6019,54.6019,54.5654,54.58,12122.0
2015-07-22 13:55:00,74.61,74.63,74.57,74.59,37573.0,54.58,54.5946,54.5507,54.5654,37573.0
2015-07-22 14:00:00,74.58,74.63,74.54,74.61,69108.0,54.558,54.5946,54.5288,54.58,69108.0
2015-07-22 14:05:00,74.61,74.62,74.56,74.58,27659.0,54.58,54.5873,54.5434,54.558,27659.0
2015-07-22 14:10:00,74.59,74.59,74.56,74.57,25638.0,54.5654,54.5654,54.5434,54.5507,25638.0
2015-07-22 14:15:00,74.57,74.64,74.57,74.63,39989.0,54.5507,54.6019,54.5507,54.5946,39989.0
2015-07-22 14:20:00,74.63,74.65,74.61,74.64,25246.0,54.5946,54.6093,54.58,54.6019,25246.0
2015-07-22 14:25:00,74.65,74.66,74.59,74.62,39292.0,54.6093,54.6166,54.5654,54.5873,39292.0
2015-07-22 14:30:00,74.62,74.69,74.62,74.68,52823.0,54.5873,54.6385,54.5873,54.6312,52823.0
2015-07-22 14:35:00,74.68,74.68,74.62,74.67,43659.0,54.6312,54.6312,54.5873,54.6239,43659.0
2015-07-22 14:40:00,74.66,74.67,74.61,74.64,34923.0,54.6166,54.6239,54.58,54.6019,34923.0
2015-07-22 14:45:00,74.64,74.66,74.61,74.62,33285.0,54.6019,54.6166,54.58,54.5873,33285.0
2015-07-22 14:50:00,74.62,74.65,74.62,74.65,59852.0,54.5873,54.6093,54.5873,54.6093,59852.0
2015-07-22 14:55:00,74.64,74.66,74.62,74.66,68472.0,54.6019,54.6166,54.5873,54.6166,68472.0
2015-07-22 15:00:00,74.66,74.67,74.62,74.66,62617.0,54.6166,54.6239,54.5873,54.6166,62617.0
2015-07-22 15:05:00,74.66,74.66,74.61,74.62,54751.0,54.6166,54.6166,54.58,54.5873,54751.0
2015-07-22 15:10:00,74.63,74.63,74.59,74.6,52220.0,54.5946,54.5946,54.5654,54.5727,52220.0
2015-07-22 15:15:00,74.6,74.61,74.58,74.61,52080.0,54.5727,54.58,54.558,54.58,52080.0
2015-07-22 15:20:00,74.61,74.62,74.58,74.58,45014.0,54.58,54.5873,54.558,54.558,45014.0
2015-07-22 15:25:00,74.59,74.6,74.55,74.55,41279.0,54.5654,54.5727,54.5361,54.5361,41279.0
2015-07-22 15:30:00,74.55,74.56,74.53,74.54,43582.0,54.5361,54.5434,54.5215,54.5288,43582.0
2015-07-22 15:35:00,74.53,74.55,74.49,74.5,73501.0,54.5215,54.5361,54.4922,54.4995,73501.0
2015-07-22 15:40:00,74.49,74.52,74.46,74.5,161269.0,54.4922,54.5142,54.4703,54.4995,161269.0
2015-07-22 15:45:00,74.49,74.5,74.46,74.5,119247.0,54.4922,54.4995,54.4703,54.4995,119247.0
2015-07-22 15:50:00,74.5,74.51,74.46,74.47,154150.0,54.4995,54.5068,54.4703,54.4776,154150.0
2015-07-22 15:55:00,74.47,74.54,74.45,74.53,755816.0,54.4776,54.5288,54.4629,54.5215,755816.0
2015-07-23 09:30:00,74.57,74.61,74.41,74.55,79586.0,54.5507,54.58,54.4337,54.5361,79586.0
2015-07-23 09:35:00,74.55,74.55,74.31,74.37,115203.0,54.5361,54.5361,54.3605,54.4044,115203.0
2015-07-23 09:40:00,74.35,74.42,74.24,74.26,91156.0,54.3898,54.441,54.3093,54.324,91156.0
2015-07-23 09:45:00,74.27,74.38,74.22,74.24,123002.0,54.3313,54.4117,54.2947,54.3093,123002.0
2015-07-23 09:50:00,74.24,74.24,74.09,74.13,161867.0,54.3093,54.3093,54.1996,54.2289,161867.0
2015-07-23 09:55:00,74.13,74.16,74.04,74.15,64070.0,54.2289,54.2508,54.163,54.2435,64070.0
2015-07-23 10:00:00,74.15,74.31,74.1,74.31,64680.0,54.2435,54.3605,54.2069,54.3605,64680.0
2015-07-23 10:05:00,74.29,74.29,74.19,74.22,75241.0,54.3459,54.3459,54.2727,54.2947,75241.0
2015-07-23 10:10:00,74.23,74.23,74.09,74.12,116903.0,54.302,54.302,54.1996,54.2215,116903.0
2015-07-23 10:15:00,74.13,74.16,74.05,74.07,76100.0,54.2289,54.2508,54.1703,54.185,76100.0
2015-07-23 10:20:00,74.07,74.12,74.02,74.04,104472.0,54.185,54.2215,54.1484,54.163,104472.0
2015-07-23 10:25:00,74.04,74.05,73.92,73.99,51027.0,54.163,54.1703,54.0752,54.1264,51027.0
2015-07-23 10:30:00,73.99,74.05,73.96,74.04,76757.0,54.1264,54.1703,54.1045,54.163,76757.0
2015-07-23 10:35:00,74.04,74.08,73.95,73.95,121958.0,54.163,54.1923,54.0972,54.0972,121958.0
2015-07-23 10:40:00,73.95,74.06,73.95,74.05,111060.0,54.0972,54.1776,54.0972,54.1703,111060.0
2015-07-23 10:45:00,74.06,74.11,73.93,73.96,137663.0,54.1776,54.2142,54.0825,54.1045,137663.0
2015-07-23 10:50:00,73.97,74.07,73.95,74.07,72517.0,54.1118,54.185,54.0972,54.185,72517.0
2015-07-23 10:55:00,74.07,74.13,74.05,74.12,34992.0,54.185,54.2289,54.1703,54.2215,34992.0
2015-07-23 11:00:00,74.12,74.12,74.02,74.06,39123.0,54.2215,54.2215,54.1484,54.1776,39123.0
2015-07-23 11:05:00,74.06,74.08,74.0,74.08,77150.0,54.1776,54.1923,54.1338,54.1923,77150.0
2015-07-23 11:10:00,74.08,74.09,74.04,74.08,37016.0,54.1923,54.1996,54.163,54.1923,37016.0
2015-07-23 11:15:00,74.08,74.1,74.04,74.06,76539.0,54.1923,54.2069,54.163,54.1776,76539.0
2015-07-23 11:20:00,74.05,74.05,73.96,74.03,59342.0,54.1703,54.1703,54.1045,54.1557,59342.0
2015-07-23 11:25:00,74.03,74.04,73.92,73.93,77464.0,54.1557,54.163,54.0752,54.0825,77464.0
2015-07-23 11:30:00,73.92,73.94,73.8,73.8,73633.0,54.0752,54.0899,53.9874,53.9874,73633.0
2015-07-23 11:35:00,73.8,73.82,73.73,73.73,59083.0,53.9874,54.0021,53.9362,53.9362,59083.0
2015-07-23 11:40:00,73.73,73.8,73.72,73.8,47957.0,53.9362,53.9874,53.9289,53.9874,47957.0
2015-07-23 11:45:00,73.8,73.91,73.8,73.91,191162.0,53.9874,54.0679,53.9874,54.0679,191162.0
2015-07-23 11:50:00,73.91,73.97,73.87,73.9,124079.0,54.0679,54.1118,54.0387,54.0606,124079.0
2015-07-23 11:55:00,73.9,73.98,73.9,73.95,24653.0,54.0606,54.1191,54.0606,54.0972,24653.0
2015-07-23 12:00:00,73.94,73.94,73.86,73.87,52513.0,54.0899,54.0899,54.0313,54.0387,52513.0
2015-07-23 12:05:00,73.86,73.89,73.85,73.87,21201.0,54.0313,54.0533,54.024,54.0387,21201.0
2015-07-23 12:10:00,73.86,73.86,73.74,73.75,42213.0,54.0313,54.0313,53.9436,53.9509,42213.0
2015-07-23 12:15:00,73.75,73.75,73.64,73.65,74718.0,53.9509,53.9509,53.8704,53.8777,74718.0
2015-07-23 12:20:00,73.64,73.69,73.56,73.57,163189.0,53.8704,53.907,53.8119,53.8192,163189.0
2015-07-23 12:25:00,73.56,73.61,73.53,73.54,79168.0,53.8119,53.8485,53.7899,53.7972,79168.0
2015-07-23 12:30:00,73.54,73.63,73.5,73.62,49018.0,53.7972,53.8631,53.768,53.8558,49018.0
2015-07-23 12:35:00,73.61,73.75,73.61,73.74,57647.0,53.8485,53.9509,53.8485,53.9436,57647.0
2015-07-23 12:40:00,73.75,73.75,73.7,73.7,38611.0,53.9509,53.9509,53.9143,53.9143,38611.0
2015-07-23 12:45:00,73.71,73.72,73.65,73.71,59401.0,53.9216,53.9289,53.8777,53.9216,59401.0
2015-07-23 12:50:00,73.71,73.81,73.71,73.8,53391.0,53.9216,53.9948,53.9216,53.9874,53391.0
2015-07-23 12:55:00,73.79,73.82,73.77,73.8,52884.0,53.9801,54.0021,53.9655,53.9874,52884.0
2015-07-23 13:00:00,73.8,73.81,73.73,73.74,63691.0,53.9874,53.9948,53.9362,53.9436,63691.0
2015-07-23 13:05:00,73.74,73.8,73.72,73.76,64457.0,53.9436,53.9874,53.9289,53.9582,64457.0
2015-07-23 13:10:00,73.76,73.77,73.65,73.69,107247.0,53.9582,53.9655,53.8777,53.907,107247.0
2015-07-23 13:15:00,73.7,73.83,73.7,73.75,90613.0,53.9143,54.0094,53.9143,53.9509,90613.0
2015-07-23 13:20:00,73.74,73.78,73.7,73.77,36993.0,53.9436,53.9728,53.9143,53.9655,36993.0
2015-07-23 13:25:00,73.76,73.77,73.7,73.71,22331.0,53.9582,53.9655,53.9143,53.9216,22331.0
2015-07-23 13:30:00,73.71,73.74,73.67,73.69,151597.0,53.9216,53.9436,53.8923,53.907,151597.0
2015-07-23 13:35:00,73.7,73.74,73.67,73.73,157002.0,53.9143,53.9436,53.8923,53.9362,157002.0
2015-07-23 13:40:00,73.73,73.76,73.71,73.75,53323.0,53.9362,53.9582,53.9216,53.9509,53323.0
2015-07-23 13:45:00,73.76,73.77,73.72,73.76,86122.0,53.9582,53.9655,53.9289,53.9582,86122.0
2015-07-23 13:50:00,73.76,73.79,73.72,73.78,39592.0,53.9582,53.9801,53.9289,53.9728,39592.0
2015-07-23 13:55:00,73.78,73.83,73.78,73.81,51649.0,53.9728,54.0094,53.9728,53.9948,51649.0
2015-07-23 14:00:00,73.82,73.9,73.82,73.85,45015.0,54.0021,54.0606,54.0021,54.024,45015.0
2015-07-23 14:05:00,73.84,73.86,73.82,73.86,53813.0,54.0167,54.0313,54.0021,54.0313,53813.0
2015-07-23 14:10:00,73.86,73.86,73.76,73.76,58214.0,54.0313,54.0313,53.9582,53.9582,58214.0
2015-07-23 14:15:00,73.75,73.8,73.74,73.77,36683.0,53.9509,53.9874,53.9436,53.9655,36683.0
2015-07-23 14:20:00,73.78,73.8,73.71,73.75,80510.0,53.9728,53.9874,53.9216,53.9509,80510.0
2015-07-23 14:25:00,73.75,73.76,73.71,73.72,73974.0,53.9509,53.9582,53.9216,53.9289,73974.0
2015-07-23 14:30:00,73.73,73.77,73.67,73.67,54297.0,53.9362,53.9655,53.8923,53.8923,54297.0
2015-07-23 14:35:00,73.67,73.7,73.65,73.7,43375.0,53.8923,53.9143,53.8777,53.9143,43375.0
2015-07-23 14:40:00,73.69,73.78,73.69,73.75,35443.0,53.907,53.9728,53.907,53.9509,35443.0
2015-07-23 14:45:00,73.75,73.75,73.71,73.72,27083.0,53.9509,53.9509,53.9216,53.9289,27083.0
2015-07-23 14:50:00,73.73,73.73,73.55,73.58,52196.0,53.9362,53.9362,53.8046,53.8265,52196.0
2015-07-23 14:55:00,73.58,73.59,73.54,73.58,38840.0,53.8265,53.8338,53.7972,53.8265,38840.0
2015-07-23 15:00:00,73.58,73.58,73.51,73.52,48699.0,53.8265,53.8265,53.7753,53.7826,48699.0
2015-07-23 15:05:00,73.52,73.59,73.52,73.57,55074.0,53.7826,53.8338,53.7826,53.8192,55074.0
2015-07-23 15:10:00,73.58,73.58,73.5,73.52,55082.0,53.8265,53.8265,53.768,53.7826,55082.0
2015-07-23 15:15:00,73.51,73.57,73.5,73.53,69021.0,53.7753,53.8192,53.768,53.7899,69021.0
2015-07-23 15:20:00,73.54,73.54,73.49,73.51,45976.0,53.7972,53.7972,53.7607,53.7753,45976.0
2015-07-23 15:25:00,73.52,73.58,73.52,73.53,68783.0,53.7826,53.8265,53.7826,53.7899,68783.0
2015-07-23 15:30:00,73.54,73.75,73.53,73.71,184472.0,53.7972,53.9509,53.7899,53.9216,184472.0
2015-07-23 15:35:00,73.72,73.83,73.7,73.79,226841.0,53.9289,54.0094,53.9143,53.9801,226841.0
2015-07-23 15:40:00,73.79,73.9,73.78,73.8,314648.0,53.9801,54.0606,53.9728,53.9874,314648.0
2015-07-23 15:45:00,73.8,73.82,73.78,73.81,166363.0,53.9874,54.0021,53.9728,53.9948,166363.0
2015-07-23 15:50:00,73.8,73.82,73.79,73.8,268227.0,53.9874,54.0021,53.9801,53.9874,268227.0
2015-07-23 15:55:00,73.8,73.95,73.79,73.91,546504.0,53.9874,54.0972,53.9801,54.0679,546504.0
2015-07-24 09:30:00,73.96,74.28,73.8,74.07,190432.0,54.1045,54.3386,53.9874,54.185,190432.0
2015-07-24 09:35:00,74.07,74.07,73.71,73.74,94642.0,54.185,54.185,53.9216,53.9436,94642.0
2015-07-24 09:40:00,73.71,73.99,73.7,73.85,116316.0,53.9216,54.1264,53.9143,54.024,116316.0
2015-07-24 09:45:00,73.86,73.92,73.83,73.87,67746.0,54.0313,54.0752,54.0094,54.0387,67746.0
2015-07-24 09:50:00,73.87,73.99,73.86,73.97,94664.0,54.0387,54.1264,54.0313,54.1118,94664.0
2015-07-24 09:55:00,73.98,74.14,73.98,74.13,129078.0,54.1191,54.2362,54.1191,54.2289,129078.0
2015-07-24 10:00:00,74.14,74.14,73.9,73.98,92983.0,54.2362,54.2362,54.0606,54.1191,92983.0
2015-07-24 10:05:00,73.98,74.03,73.95,73.97,51745.0,54.1191,54.1557,54.0972,54.1118,51745.0
2015-07-24 10:10:00,73.96,74.04,73.9,74.0,63497.0,54.1045,54.163,54.0606,54.1338,63497.0
2015-07-24 10:15:00,73.99,74.08,73.96,74.08,70749.0,54.1264,54.1923,54.1045,54.1923,70749.0
2015-07-24 10:20:00,74.07,74.08,73.92,73.94,188451.0,54.185,54.1923,54.0752,54.0899,188451.0
2015-07-24 10:25:00,73.93,73.98,73.9,73.93,27542.0,54.0825,54.1191,54.0606,54.0825,27542.0
2015-07-24 10:30:00,73.92,73.96,73.83,73.84,115110.0,54.0752,54.1045,54.0094,54.0167,115110.0
2015-07-24 10:35:00,73.84,73.87,73.81,73.86,44780.0,54.0167,54.0387,53.9948,54.0313,44780.0
2015-07-24 10:40:00,73.86,73.87,73.8,73.83,36845.0,54.0313,54.0387,53.9874,54.0094,36845.0
2015-07-24 10:45:00,73.83,73.93,73.81,73.92,89666.0,54.0094,54.0825,53.9948,54.0752,89666.0
2015-07-24 10:50:00,73.93,73.93,73.83,73.84,30279.0,54.0825,54.0825,54.0094,54.0167,30279.0
2015-07-24 10:55:00,73.84,73.94,73.82,73.91,122783.0,54.0167,54.0899,54.0021,54.0679,122783.0
2015-07-24 11:00:00,73.91,73.91,73.87,73.9,53686.0,54.0679,54.0679,54.0387,54.0606,53686.0
2015-07-24 11:05:00,73.9,73.91,73.86,73.88,30841.0,54.0606,54.0679,54.0313,54.046,30841.0
2015-07-24 11:10:00,73.88,73.94,73.81,73.94,70127.0,54.046,54.0899,53.9948,54.0899,70127.0
2015-07-24 11:15:00,73.94,73.97,73.91,73.97,52405.0,54.0899,54.1118,54.0679,54.1118,52405.0
2015-07-24 11:20:00,73.97,73.99,73.86,73.87,58677.0,54.1118,54.1264,54.0313,54.0387,58677.0
2015-07-24 11:25:00,73.87,73.96,73.87,73.96,54279.0,54.0387,54.1045,54.0387,54.1045,54279.0
2015-07-24 11:30:00,73.96,74.04,73.96,74.0,44074.0,54.1045,54.163,54.1045,54.1338,44074.0
2015-07-24 11:35:00,74.0,74.0,73.91,73.91,31114.0,54.1338,54.1338,54.0679,54.0679,31114.0
2015-07-24 11:40:00,73.91,74.04,73.89,74.02,70408.0,54.0679,54.163,54.0533,54.1484,70408.0
2015-07-24 11:45:00,74.02,74.08,74.01,74.07,18801.0,54.1484,54.1923,54.1411,54.185,18801.0
2015-07-24 11:50:00,74.07,74.08,73.96,73.98,13359.0,54.185,54.1923,54.1045,54.1191,13359.0
2015-07-24 11:55:00,73.96,73.97,73.87,73.89,111635.0,54.1045,54.1118,54.0387,54.0533,111635.0
2015-07-24 12:00:00,73.89,73.95,73.88,73.91,27598.0,54.0533,54.0972,54.046,54.0679,27598.0
2015-07-24 12:05:00,73.91,73.99,73.9,73.97,20941.0,54.0679,54.1264,54.0606,54.1118,20941.0
2015-07-24 12:10:00,73.97,73.99,73.97,73.97,11425.0,54.1118,54.1264,54.1118,54.1118,11425.0
2015-07-24 12:15:00,73.97,74.04,73.96,74.04,45278.0,54.1118,54.163,54.1045,54.163,45278.0
2015-07-24 12:20:00,74.04,74.09,74.03,74.05,61309.0,54.163,54.1996,54.1557,54.1703,61309.0
2015-07-24 12:25:00,74.05,74.06,73.98,74.01,30746.0,54.1703,54.1776,54.1191,54.1411,30746.0
2015-07-24 12:30:00,74.01,74.04,73.99,74.04,15530.0,54.1411,54.163,54.1264,54.163,15530.0
2015-07-24 12:35:00,74.04,74.06,73.99,74.06,18327.0,54.163,54.1776,54.1264,54.1776,18327.0
2015-07-24 12:40:00,74.06,74.08,74.03,74.06,37413.0,54.1776,54.1923,54.1557,54.1776,37413.0
2015-07-24 12:45:00,74.07,74.07,73.99,74.06,18774.0,54.185,54.185,54.1264,54.1776,18774.0
2015-07-24 12:50:00,74.06,74.06,74.0,74.05,21179.0,54.1776,54.1776,54.1338,54.1703,21179.0
2015-07-24 12:55:00,74.05,74.11,73.98,74.0,34032.0,54.1703,54.2142,54.1191,54.1338,34032.0
2015-07-24 13:00:00,73.99,74.1,73.99,74.05,18854.0,54.1264,54.2069,54.1264,54.1703,18854.0
2015-07-24 13:05:00,74.06,74.13,74.03,74.12,25797.0,54.1776,54.2289,54.1557,54.2215,25797.0
2015-07-24 13:10:00,74.12,74.13,74.05,74.08,37141.0,54.2215,54.2289,54.1703,54.1923,37141.0
2015-07-24 13:15:00,74.08,74.18,74.08,74.16,58127.0,54.1923,54.2654,54.1923,54.2508,58127.0
2015-07-24 13:20:00,74.16,74.21,74.14,74.17,32423.0,54.2508,54.2874,54.2362,54.2581,32423.0
2015-07-24 13:25:00,74.17,74.18,74.14,74.18,15204.0,54.2581,54.2654,54.2362,54.2654,15204.0
2015-07-24 13:30:00,74.18,74.19,74.14,74.17,17852.0,54.2654,54.2727,54.2362,54.2581,17852.0
2015-07-24 13:35:00,74.17,74.18,74.14,74.15,36450.0,54.2581,54.2654,54.2362,54.2435,36450.0
2015-07-24 13:40:00,74.15,74.17,74.05,74.06,32438.0,54.2435,54.2581,54.1703,54.1776,32438.0
2015-07-24 13:45:00,74.05,74.12,74.0,74.09,55920.0,54.1703,54.2215,54.1338,54.1996,55920.0
2015-07-24 13:50:00,74.08,74.14,74.06,74.09,35121.0,54.1923,54.2362,54.1776,54.1996,35121.0
2015-07-24 13:55:00,74.08,74.09,74.03,74.03,21700.0,54.1923,54.1996,54.1557,54.1557,21700.0
2015-07-24 14:00:00,74.03,74.05,73.98,74.0,165393.0,54.1557,54.1703,54.1191,54.1338,165393.0
2015-07-24 14:05:00,73.99,74.06,73.96,74.05,42213.0,54.1264,54.1776,54.1045,54.1703,42213.0
2015-07-24 14:10:00,74.05,74.11,74.05,74.1,107808.0,54.1703,54.2142,54.1703,54.2069,107808.0
2015-07-24 14:15:00,74.09,74.09,74.02,74.05,25075.0,54.1996,54.1996,54.1484,54.1703,25075.0
2015-07-24 14:20:00,74.05,74.07,74.0,74.07,16471.0,54.1703,54.185,54.1338,54.185,16471.0
2015-07-24 14:25:00,74.08,74.17,74.07,74.15,74993.0,54.1923,54.2581,54.185,54.2435,74993.0
2015-07-24 14:30:00,74.15,74.15,74.08,74.08,58064.0,54.2435,54.2435,54.1923,54.1923,58064.0
2015-07-24 14:35:00,74.09,74.14,74.07,74.13,74831.0,54.1996,54.2362,54.185,54.2289,74831.0
2015-07-24 14:40:00,74.14,74.16,74.09,74.13,19678.0,54.2362,54.2508,54.1996,54.2289,19678.0
2015-07-24 14:45:00,74.13,74.15,74.11,74.11,18635.0,54.2289,54.2435,54.2142,54.2142,18635.0
2015-07-24 14:50:00,74.12,74.12,74.04,74.04,23856.0,54.2215,54.2215,54.163,54.163,23856.0
2015-07-24 14:55:00,74.04,74.12,74.04,74.12,19295.0,54.163,54.2215,54.163,54.2215,19295.0
2015-07-24 15:00:00,74.12,74.15,74.05,74.15,75602.0,54.2215,54.2435,54.1703,54.2435,75602.0
2015-07-24 15:05:00,74.15,74.2,74.13,74.19,23807.0,54.2435,54.2801,54.2289,54.2727,23807.0
2015-07-24 15:10:00,74.18,74.27,74.17,74.2,73831.0,54.2654,54.3313,54.2581,54.2801,73831.0
2015-07-24 15:15:00,74.19,74.2,74.13,74.19,200464.0,54.2727,54.2801,54.2289,54.2727,200464.0
2015-07-24 15:20:00,74.2,74.22,74.15,74.17,164006.0,54.2801,54.2947,54.2435,54.2581,164006.0
2015-07-24 15:25:00,74.17,74.2,74.11,74.12,54059.0,54.2581,54.2801,54.2142,54.2215,54059.0
2015-07-24 15:30:00,74.12,74.15,74.03,74.05,165682.0,54.2215,54.2435,54.1557,54.1703,165682.0
2015-07-24 15:35:00,74.05,74.05,73.99,74.0,100896.0,54.1703,54.1703,54.1264,54.1338,100896.0
2015-07-24 15:40:00,74.0,74.05,73.98,74.01,176099.0,54.1338,54.1703,54.1191,54.1411,176099.0
2015-07-24 15:45:00,74.0,74.04,73.98,74.01,89850.0,54.1338,54.163,54.1191,54.1411,89850.0
2015-07-24 15:50:00,74.01,74.06,74.0,74.05,91777.0,54.1411,54.1776,54.1338,54.1703,91777.0
2015-07-24 15:55:00,74.04,74.05,73.96,73.99,415772.0,54.163,54.1703,54.1045,54.1264,415772.0
2015-07-27 09:30:00,74.05,74.44,73.9,74.41,150228.0,54.1703,54.4556,54.0606,54.4337,150228.0
2015-07-27 09:35:00,74.4,74.5,74.27,74.28,287815.0,54.4264,54.4995,54.3313,54.3386,287815.0
2015-07-27 09:40:00,74.29,74.41,74.2,74.29,186255.0,54.3459,54.4337,54.2801,54.3459,186255.0
2015-07-27 09:45:00,74.3,74.33,74.2,74.21,218065.0,54.3532,54.3752,54.2801,54.2874,218065.0
2015-07-27 09:50:00,74.21,74.21,74.12,74.14,114322.0,54.2874,54.2874,54.2215,54.2362,114322.0
2015-07-27 09:55:00,74.14,74.23,74.11,74.19,139122.0,54.2362,54.302,54.2142,54.2727,139122.0
2015-07-27 10:00:00,74.19,74.23,74.09,74.09,91439.0,54.2727,54.302,54.1996,54.1996,91439.0
2015-07-27 10:05:00,74.07,74.13,74.03,74.08,138841.0,54.185,54.2289,54.1557,54.1923,138841.0
2015-07-27 10:10:00,74.07,74.13,74.03,74.03,20467.0,54.185,54.2289,54.1557,54.1557,20467.0
2015-07-27 10:15:00,74.02,74.12,74.02,74.09,25820.0,54.1484,54.2215,54.1484,54.1996,25820.0
2015-07-27 10:20:00,74.08,74.08,74.0,74.0,96475.0,54.1923,54.1923,54.1338,54.1338,96475.0
2015-07-27 10:25:00,74.0,74.05,73.98,74.01,24071.0,54.1338,54.1703,54.1191,54.1411,24071.0
2015-07-27 10:30:00,74.01,74.1,74.0,74.06,22864.0,54.1411,54.2069,54.1338,54.1776,22864.0
2015-07-27 10:35:00,74.07,74.17,74.07,74.15,94071.0,54.185,54.2581,54.185,54.2435,94071.0
2015-07-27 10:40:00,74.16,74.2,74.12,74.17,69497.0,54.2508,54.2801,54.2215,54.2581,69497.0
2015-07-27 10:45:00,74.17,74.23,74.16,74.23,93452.0,54.2581,54.302,54.2508,54.302,93452.0
2015-07-27 10:50:00,74.23,74.23,74.18,74.22,430387.0,54.302,54.302,54.2654,54.2947,430387.0
2015-07-27 10:55:00,74.22,74.24,74.17,74.21,54304.0,54.2947,54.3093,54.2581,54.2874,54304.0
2015-07-27 11:00:00,74.21,74.25,74.16,74.21,92208.0,54.2874,54.3166,54.2508,54.2874,92208.0
2015-07-27 11:05:00,74.22,74.28,74.22,74.22,63438.0,54.2947,54.3386,54.2947,54.2947,63438.0
2015-07-27 11:10:00,74.22,74.25,74.17,74.17,91649.0,54.2947,54.3166,54.2581,54.2581,91649.0
2015-07-27 11:15:00,74.17,74.19,74.09,74.12,36610.0,54.2581,54.2727,54.1996,54.2215,36610.0
2015-07-27 11:20:00,74.12,74.12,74.05,74.09,128277.0,54.2215,54.2215,54.1703,54.1996,128277.0
2015-07-27 11:25:00,74.09,74.15,74.08,74.08,96896.0,54.1996,54.2435,54.1923,54.1923,96896.0
2015-07-27 11:30:00,74.09,74.1,74.02,74.03,31256.0,54.1996,54.2069,54.1484,54.1557,31256.0
2015-07-27 11:35:00,74.03,74.06,74.0,74.01,122759.0,54.1557,54.1776,54.1338,54.1411,122759.0
2015-07-27 11:40:00,74.0,74.1,73.99,74.03,17189.0,54.1338,54.2069,54.1264,54.1557,17189.0
2015-07-27 11:45:00,74.04,74.14,74.03,74.14,36305.0,54.163,54.2362,54.1557,54.2362,36305.0
2015-07-27 11:50:00,74.14,74.21,74.12,74.17,22779.0,54.2362,54.2874,54.2215,54.2581,22779.0
2015-07-27 11:55:00,74.17,74.27,74.15,74.24,23549.0,54.2581,54.3313,54.2435,54.3093,23549.0
2015-07-27 12:00:00,74.24,74.25,74.21,74.23,18210.0,54.3093,54.3166,54.2874,54.302,18210.0
2015-07-27 12:05:00,74.23,74.25,74.16,74.18,10744.0,54.302,54.3166,54.2508,54.2654,10744.0
2015-07-27 12:10:00,74.17,74.2,74.15,74.18,23505.0,54.2581,54.2801,54.2435,54.2654,23505.0
2015-07-27 12:15:00,74.18,74.26,74.16,74.26,64708.0,54.2654,54.324,54.2508,54.324,64708.0
2015-07-27 12:20:00,74.26,74.3,74.25,74.3,53258.0,54.324,54.3532,54.3166,54.3532,53258.0
2015-07-27 12:25:00,74.3,74.32,74.26,74.26,18763.0,54.3532,54.3678,54.324,54.324,18763.0
2015-07-27 12:30:00,74.26,74.29,74.25,74.26,15574.0,54.324,54.3459,54.3166,54.324,15574.0
2015-07-27 12:35:00,74.26,74.26,74.21,74.22,133279.0,54.324,54.324,54.2874,54.2947,133279.0
2015-07-27 12:40:00,74.22,74.29,74.21,74.24,55095.0,54.2947,54.3459,54.2874,54.3093,55095.0
2015-07-27 12:45:00,74.23,74.23,74.19,74.19,13527.0,54.302,54.302,54.2727,54.2727,13527.0
2015-07-27 12:50:00,74.19,74.2,74.13,74.13,7561.0,54.2727,54.2801,54.2289,54.2289,7561.0
2015-07-27 12:55:00,74.13,74.15,74.1,74.13,20908.0,54.2289,54.2435,54.2069,54.2289,20908.0
2015-07-27 13:00:00,74.13,74.14,74.1,74.14,13564.0,54.2289,54.2362,54.2069,54.2362,13564.0
2015-07-27 13:05:00,74.13,74.2,74.13,74.19,6850.0,54.2289,54.2801,54.2289,54.2727,6850.0
2015-07-27 13:10:00,74.2,74.2,74.13,74.16,18452.0,54.2801,54.2801,54.2289,54.2508,18452.0
2015-07-27 13:15:00,74.17,74.17,74.1,74.12,12864.0,54.2581,54.2581,54.2069,54.2215,12864.0
2015-07-27 13:20:00,74.12,74.12,74.09,74.1,19484.0,54.2215,54.2215,54.1996,54.2069,19484.0
2015-07-27 13:25:00,74.11,74.11,74.07,74.09,11305.0,54.2142,54.2142,54.185,54.1996,11305.0
2015-07-27 13:30:00,74.1,74.12,74.07,74.12,20129.0,54.2069,54.2215,54.185,54.2215,20129.0
2015-07-27 13:35:00,74.11,74.11,74.05,74.07,15133.0,54.2142,54.2142,54.1703,54.185,15133.0
2015-07-27 13:40:00,74.07,74.07,74.03,74.05,13405.0,54.185,54.185,54.1557,54.1703,13405.0
2015-07-27 13:45:00,74.06,74.15,74.05,74.13,19792.0,54.1776,54.2435,54.1703,54.2289,19792.0
2015-07-27 13:50:00,74.14,74.18,74.13,74.16,16684.0,54.2362,54.2654,54.2289,54.2508,16684.0
2015-07-27 13:55:00,74.16,74.16,74.11,74.12,9051.0,54.2508,54.2508,54.2142,54.2215,9051.0
2015-07-27 14:00:00,74.11,74.19,74.11,74.19,23592.0,54.2142,54.2727,54.2142,54.2727,23592.0
2015-07-27 14:05:00,74.19,74.19,74.15,74.18,22906.0,54.2727,54.2727,54.2435,54.2654,22906.0
2015-07-27 14:10:00,74.18,74.19,74.16,74.17,54417.0,54.2654,54.2727,54.2508,54.2581,54417.0
2015-07-27 14:15:00,74.17,74.24,74.17,74.24,71761.0,54.2581,54.3093,54.2581,54.3093,71761.0
2015-07-27 14:20:00,74.24,74.26,74.18,74.18,49264.0,54.3093,54.324,54.2654,54.2654,49264.0
2015-07-27 14:25:00,74.18,74.21,74.16,74.17,86055.0,54.2654,54.2874,54.2508,54.2581,86055.0
2015-07-27 14:30:00,74.17,74.17,74.05,74.1,160238.0,54.2581,54.2581,54.1703,54.2069,160238.0
2015-07-27 14:35:00,74.09,74.16,74.06,74.15,44512.0,54.1996,54.2508,54.1776,54.2435,44512.0
2015-07-27 14:40:00,74.15,74.16,74.1,74.12,18710.0,54.2435,54.2508,54.2069,54.2215,18710.0
2015-07-27 14:45:00,74.11,74.18,74.11,74.15,8609.0,54.2142,54.2654,54.2142,54.2435,8609.0
2015-07-27 14:50:00,74.16,74.16,74.11,74.11,8575.0,54.2508,54.2508,54.2142,54.2142,8575.0
2015-07-27 14:55:00,74.11,74.16,74.1,74.14,13999.0,54.2142,54.2508,54.2069,54.2362,13999.0
2015-07-27 15:00:00,74.15,74.15,74.06,74.07,24057.0,54.2435,54.2435,54.1776,54.185,24057.0
2015-07-27 15:05:00,74.06,74.1,74.06,74.09,51401.0,54.1776,54.2069,54.1776,54.1996,51401.0
2015-07-27 15:10:00,74.08,74.12,74.07,74.11,42851.0,54.1923,54.2215,54.185,54.2142,42851.0
2015-07-27 15:15:00,74.1,74.11,74.05,74.07,35291.0,54.2069,54.2142,54.1703,54.185,35291.0
2015-07-27 15:20:00,74.06,74.09,74.05,74.05,166459.0,54.1776,54.1996,54.1703,54.1703,166459.0
2015-07-27 15:25:00,74.06,74.1,74.05,74.1,103316.0,54.1776,54.2069,54.1703,54.2069,103316.0
2015-07-27 15:30:00,74.1,74.1,74.06,74.1,47051.0,54.2069,54.2069,54.1776,54.2069,47051.0
2015-07-27 15:35:00,74.08,74.09,74.01,74.03,40764.0,54.1923,54.1996,54.1411,54.1557,40764.0
2015-07-27 15:40:00,74.01,74.08,73.99,74.05,190311.0,54.1411,54.1923,54.1264,54.1703,190311.0
2015-07-27 15:45:00,74.04,74.05,74.0,74.01,253923.0,54.163,54.1703,54.1338,54.1411,253923.0
2015-07-27 15:50:00,74.01,74.05,74.0,74.02,235149.0,54.1411,54.1703,54.1338,54.1484,235149.0
2015-07-27 15:55:00,74.02,74.14,74.01,74.12,530215.0,54.1484,54.2362,54.1411,54.2215,530215.0
2015-07-28 09:30:00,73.94,74.21,73.94,74.0,135837.0,54.0899,54.2874,54.0899,54.1338,135837.0
2015-07-28 09:35:00,73.99,74.41,73.98,74.23,120718.0,54.1264,54.4337,54.1191,54.302,120718.0
2015-07-28 09:40:00,74.23,74.32,74.19,74.26,85693.0,54.302,54.3678,54.2727,54.324,85693.0
2015-07-28 09:45:00,74.25,74.28,74.17,74.18,102417.0,54.3166,54.3386,54.2581,54.2654,102417.0
2015-07-28 09:50:00,74.19,74.25,74.13,74.19,106116.0,54.2727,54.3166,54.2289,54.2727,106116.0
2015-07-28 09:55:00,74.19,74.32,74.17,74.26,71050.0,54.2727,54.3678,54.2581,54.324,71050.0
2015-07-28 10:00:00,74.24,74.27,74.09,74.13,98858.0,54.3093,54.3313,54.1996,54.2289,98858.0
2015-07-28 10:05:00,74.12,74.16,74.03,74.13,91732.0,54.2215,54.2508,54.1557,54.2289,91732.0
2015-07-28 10:10:00,74.13,74.23,74.1,74.22,140081.0,54.2289,54.302,54.2069,54.2947,140081.0
2015-07-28 10:15:00,74.21,74.21,74.07,74.09,115652.0,54.2874,54.2874,54.185,54.1996,115652.0
2015-07-28 10:20:00,74.08,74.18,74.02,74.17,127220.0,54.1923,54.2654,54.1484,54.2581,127220.0
2015-07-28 10:25:00,74.17,74.18,74.01,74.01,100356.0,54.2581,54.2654,54.1411,54.1411,100356.0
2015-07-28 10:30:00,74.0,74.08,73.97,74.05,130288.0,54.1338,54.1923,54.1118,54.1703,130288.0
2015-07-28 10:35:00,74.05,74.13,74.03,74.11,222005.0,54.1703,54.2289,54.1557,54.2142,222005.0
2015-07-28 10:40:00,74.11,74.14,74.06,74.09,40623.0,54.2142,54.2362,54.1776,54.1996,40623.0
2015-07-28 10:45:00,74.1,74.16,74.06,74.14,54524.0,54.2069,54.2508,54.1776,54.2362,54524.0
2015-07-28 10:50:00,74.14,74.16,74.1,74.16,75243.0,54.2362,54.2508,54.2069,54.2508,75243.0
2015-07-28 10:55:00,74.16,74.19,74.1,74.14,69798.0,54.2508,54.2727,54.2069,54.2362,69798.0
2015-07-28 11:00:00,74.14,74.18,74.13,74.17,122517.0,54.2362,54.2654,54.2289,54.2581,122517.0
2015-07-28 11:05:00,74.17,74.18,74.03,74.03,36049.0,54.2581,54.2654,54.1557,54.1557,36049.0
2015-07-28 11:10:00,74.03,74.13,74.03,74.13,164425.0,54.1557,54.2289,54.1557,54.2289,164425.0
2015-07-28 11:15:00,74.13,74.13,74.04,74.1,39215.0,54.2289,54.2289,54.163,54.2069,39215.0
2015-07-28 11:20:00,74.11,74.12,74.07,74.12,28583.0,54.2142,54.2215,54.185,54.2215,28583.0
2015-07-28 11:25:00,74.12,74.17,74.11,74.16,42292.0,54.2215,54.2581,54.2142,54.2508,42292.0
2015-07-28 11:30:00,74.17,74.26,74.16,74.26,33646.0,54.2581,54.324,54.2508,54.324,33646.0
2015-07-28 11:35:00,74.26,74.26,74.16,74.19,51032.0,54.324,54.324,54.2508,54.2727,51032.0
2015-07-28 11:40:00,74.18,74.19,74.1,74.15,41386.0,54.2654,54.2727,54.2069,54.2435,41386.0
2015-07-28 11:45:00,74.15,74.2,74.14,74.2,38591.0,54.2435,54.2801,54.2362,54.2801,38591.0
2015-07-28 11:50:00,74.22,74.23,74.15,74.2,42719.0,54.2947,54.302,54.2435,54.2801,42719.0
2015-07-28 11:55:00,74.19,74.23,74.15,74.2,43128.0,54.2727,54.302,54.2435,54.2801,43128.0
2015-07-28 12:00:00,74.22,74.24,74.21,74.24,32421.0,54.2947,54.3093,54.2874,54.3093,32421.0
2015-07-28 12:05:00,74.24,74.28,74.24,74.25,47826.0,54.3093,54.3386,54.3093,54.3166,47826.0
2015-07-28 12:10:00,74.25,74.27,74.21,74.21,38575.0,54.3166,54.3313,54.2874,54.2874,38575.0
2015-07-28 12:15:00,74.21,74.27,74.2,74.26,40005.0,54.2874,54.3313,54.2801,54.324,40005.0
2015-07-28 12:20:00,74.26,74.27,74.19,74.19,37672.0,54.324,54.3313,54.2727,54.2727,37672.0
2015-07-28 12:25:00,74.18,74.27,74.17,74.25,45541.0,54.2654,54.3313,54.2581,54.3166,45541.0
2015-07-28 12:30:00,74.25,74.33,74.24,74.31,35870.0,54.3166,54.3752,54.3093,54.3605,35870.0
2015-07-28 12:35:00,74.31,74.33,74.29,74.31,27060.0,54.3605,54.3752,54.3459,54.3605,27060.0
2015-07-28 12:40:00,74.32,74.32,74.24,74.24,25535.0,54.3678,54.3678,54.3093,54.3093,25535.0
2015-07-28 12:45:00,74.23,74.28,74.23,74.25,24193.0,54.302,54.3386,54.302,54.3166,24193.0
2015-07-28 12:50:00,74.26,74.37,74.26,74.36,26216.0,54.324,54.4044,54.324,54.3971,26216.0
2015-07-28 12:55:00,74.37,74.41,74.33,74.33,33990.0,54.4044,54.4337,54.3752,54.3752,33990.0
2015-07-28 13:00:00,74.33,74.38,74.31,74.36,23998.0,54.3752,54.4117,54.3605,54.3971,23998.0
2015-07-28 13:05:00,74.35,74.45,74.35,74.45,47182.0,54.3898,54.4629,54.3898,54.4629,47182.0
2015-07-28 13:10:00,74.45,74.48,74.44,74.45,38446.0,54.4629,54.4849,54.4556,54.4629,38446.0
2015-07-28 13:15:00,74.46,74.46,74.35,74.35,20495.0,54.4703,54.4703,54.3898,54.3898,20495.0
2015-07-28 13:20:00,74.34,74.37,74.32,74.37,69482.0,54.3825,54.4044,54.3678,54.4044,69482.0
2015-07-28 13:25:00,74.37,74.4,74.35,74.37,142384.0,54.4044,54.4264,54.3898,54.4044,142384.0
2015-07-28 13:30:00,74.38,74.4,74.32,74.33,52624.0,54.4117,54.4264,54.3678,54.3752,52624.0
2015-07-28 13:35:00,74.33,74.38,74.31,74.34,67290.0,54.3752,54.4117,54.3605,54.3825,67290.0
2015-07-28 13:40:00,74.34,74.37,74.33,74.33,13041.0,54.3825,54.4044,54.3752,54.3752,13041.0
2015-07-28 13:45:00,74.33,74.33,74.27,74.29,17250.0,54.3752,54.3752,54.3313,54.3459,17250.0
2015-07-28 13:50:00,74.28,74.29,74.26,74.27,9834.0,54.3386,54.3459,54.324,54.3313,9834.0
2015-07-28 13:55:00,74.28,74.38,74.28,74.38,33080.0,54.3386,54.4117,54.3386,54.4117,33080.0
2015-07-28 14:00:00,74.38,74.4,74.34,74.38,85358.0,54.4117,54.4264,54.3825,54.4117,85358.0
2015-07-28 14:05:00,74.39,74.39,74.32,74.33,32474.0,54.4191,54.4191,54.3678,54.3752,32474.0
2015-07-28 14:10:00,74.32,74.36,74.27,74.34,30122.0,54.3678,54.3971,54.3313,54.3825,30122.0
2015-07-28 14:15:00,74.35,74.39,74.33,74.35,16970.0,54.3898,54.4191,54.3752,54.3898,16970.0
2015-07-28 14:20:00,74.37,74.41,74.37,74.4,31867.0,54.4044,54.4337,54.4044,54.4264,31867.0
2015-07-28 14:25:00,74.39,74.45,74.38,74.45,110192.0,54.4191,54.4629,54.4117,54.4629,110192.0
2015-07-28 14:30:00,74.44,74.44,74.36,74.36,28392.0,54.4556,54.4556,54.3971,54.3971,28392.0
2015-07-28 14:35:00,74.35,74.37,74.3,74.36,28396.0,54.3898,54.4044,54.3532,54.3971,28396.0
2015-07-28 14:40:00,74.35,74.37,74.32,74.32,21799.0,54.3898,54.4044,54.3678,54.3678,21799.0
2015-07-28 14:45:00,74.32,74.35,74.28,74.33,64684.0,54.3678,54.3898,54.3386,54.3752,64684.0
2015-07-28 14:50:00,74.32,74.34,74.31,74.32,16264.0,54.3678,54.3825,54.3605,54.3678,16264.0
2015-07-28 14:55:00,74.31,74.38,74.3,74.35,101437.0,54.3605,54.4117,54.3532,54.3898,101437.0
2015-07-28 15:00:00,74.35,74.39,74.35,74.37,105238.0,54.3898,54.4191,54.3898,54.4044,105238.0
2015-07-28 15:05:00,74.37,74.39,74.35,74.39,19863.0,54.4044,54.4191,54.3898,54.4191,19863.0
2015-07-28 15:10:00,74.4,74.44,74.39,74.43,47825.0,54.4264,54.4556,54.4191,54.4483,47825.0
2015-07-28 15:15:00,74.43,74.44,74.4,74.42,29220.0,54.4483,54.4556,54.4264,54.441,29220.0
2015-07-28 15:20:00,74.42,74.42,74.36,74.36,30893.0,54.441,54.441,54.3971,54.3971,30893.0
2015-07-28 15:25:00,74.36,74.38,74.33,74.34,34476.0,54.3971,54.4117,54.3752,54.3825,34476.0
2015-07-28 15:30:00,74.33,74.37,74.32,74.35,39548.0,54.3752,54.4044,54.3678,54.3898,39548.0
2015-07-28 15:35:00,74.36,74.41,74.35,74.37,117049.0,54.3971,54.4337,54.3898,54.4044,117049.0
2015-07-28 15:40:00,74.37,74.39,74.33,74.35,125567.0,54.4044,54.4191,54.3752,54.3898,125567.0
2015-07-28 15:45:00,74.34,74.34,74.28,74.29,202348.0,54.3825,54.3825,54.3386,54.3459,202348.0
2015-07-28 15:50:00,74.29,74.29,74.22,74.22,208635.0,54.3459,54.3459,54.2947,54.2947,208635.0
2015-07-28 15:55:00,74.22,74.27,74.22,74.26,491800.0,54.2947,54.3313,54.2947,54.324,491800.0
2015-07-29 09:30:00,74.29,74.29,73.97,73.98,115834.0,54.3459,54.3459,54.1118,54.1191,115834.0
2015-07-29 09:35:00,73.98,74.1,73.94,74.01,59145.0,54.1191,54.2069,54.0899,54.1411,59145.0
2015-07-29 09:40:00,74.03,74.1,73.93,73.99,63297.0,54.1557,54.2069,54.0825,54.1264,63297.0
2015-07-29 09:45:00,73.97,73.99,73.83,73.84,76097.0,54.1118,54.1264,54.0094,54.0167,76097.0
2015-07-29 09:50:00,73.84,73.89,73.8,73.81,123675.0,54.0167,54.0533,53.9874,53.9948,123675.0
2015-07-29 09:55:00,73.81,74.0,73.8,73.95,78568.0,53.9948,54.1338,53.9874,54.0972,78568.0
2015-07-29 10:00:00,73.95,74.06,73.92,74.06,111995.0,54.0972,54.1776,54.0752,54.1776,111995.0
2015-07-29 10:05:00,74.05,74.12,74.0,74.08,50163.0,54.1703,54.2215,54.1338,54.1923,50163.0
2015-07-29 10:10:00,74.08,74.11,73.95,73.97,37218.0,54.1923,54.2142,54.0972,54.1118,37218.0
2015-07-29 10:15:00,73.97,74.03,73.9,73.9,37005.0,54.1118,54.1557,54.0606,54.0606,37005.0
2015-07-29 10:20:00,73.91,73.99,73.91,73.95,41651.0,54.0679,54.1264,54.0679,54.0972,41651.0
2015-07-29 10:25:00,73.95,74.14,73.95,74.14,56078.0,54.0972,54.2362,54.0972,54.2362,56078.0
2015-07-29 10:30:00,74.14,74.17,74.04,74.04,148642.0,54.2362,54.2581,54.163,54.163,148642.0
2015-07-29 10:35:00,74.04,74.09,73.93,73.95,135854.0,54.163,54.1996,54.0825,54.0972,135854.0
2015-07-29 10:40:00,73.95,74.13,73.95,74.13,75929.0,54.0972,54.2289,54.0972,54.2289,75929.0
2015-07-29 10:45:00,74.13,74.13,73.99,74.03,41780.0,54.2289,54.2289,54.1264,54.1557,41780.0
2015-07-29 10:50:00,74.01,74.16,74.01,74.16,31659.0,54.1411,54.2508,54.1411,54.2508,31659.0
2015-07-29 10:55:00,74.16,74.2,74.14,74.2,37416.0,54.2508,54.2801,54.2362,54.2801,37416.0
2015-07-29 11:00:00,74.2,74.2,74.13,74.16,53519.0,54.2801,54.2801,54.2289,54.2508,53519.0
2015-07-29 11:05:00,74.16,74.17,74.06,74.11,80538.0,54.2508,54.2581,54.1776,54.2142,80538.0
2015-07-29 11:10:00,74.11,74.17,74.11,74.13,11450.0,54.2142,54.2581,54.2142,54.2289,11450.0
2015-07-29 11:15:00,74.13,74.13,74.06,74.1,36548.0,54.2289,54.2289,54.1776,54.2069,36548.0
2015-07-29 11:20:00,74.11,74.2,74.11,74.2,21449.0,54.2142,54.2801,54.2142,54.2801,21449.0
2015-07-29 11:25:00,74.2,74.21,74.11,74.15,27123.0,54.2801,54.2874,54.2142,54.2435,27123.0
2015-07-29 11:30:00,74.14,74.22,74.13,74.22,51079.0,54.2362,54.2947,54.2289,54.2947,51079.0
2015-07-29 11:35:00,74.22,74.29,74.21,74.27,80911.0,54.2947,54.3459,54.2874,54.3313,80911.0
2015-07-29 11:40:00,74.28,74.34,74.27,74.3,113386.0,54.3386,54.3825,54.3313,54.3532,113386.0
2015-07-29 11:45:00,74.3,74.31,74.24,74.27,37901.0,54.3532,54.3605,54.3093,54.3313,37901.0
2015-07-29 11:50:00,74.27,74.34,74.27,74.31,113499.0,54.3313,54.3825,54.3313,54.3605,113499.0
2015-07-29 11:55:00,74.31,74.35,74.29,74.34,45785.0,54.3605,54.3898,54.3459,54.3825,45785.0
2015-07-29 12:00:00,74.35,74.35,74.25,74.26,57580.0,54.3898,54.3898,54.3166,54.324,57580.0
2015-07-29 12:05:00,74.26,74.3,74.2,74.22,37475.0,54.324,54.3532,54.2801,54.2947,37475.0
2015-07-29 12:10:00,74.22,74.25,74.15,74.18,75892.0,54.2947,54.3166,54.2435,54.2654,75892.0
2015-07-29 12:15:00,74.16,74.27,74.16,74.26,65792.0,54.2508,54.3313,54.2508,54.324,65792.0
2015-07-29 12:20:00,74.26,74.28,74.24,74.27,17924.0,54.324,54.3386,54.3093,54.3313,17924.0
2015-07-29 12:25:00,74.27,74.28,74.18,74.21,55700.0,54.3313,54.3386,54.2654,54.2874,55700.0
2015-07-29 12:30:00,74.22,74.27,74.21,74.26,31430.0,54.2947,54.3313,54.2874,54.324,31430.0
2015-07-29 12:35:00,74.27,74.33,74.26,74.32,28227.0,54.3313,54.3752,54.324,54.3678,28227.0
2015-07-29 12:40:00,74.33,74.37,74.3,74.35,28535.0,54.3752,54.4044,54.3532,54.3898,28535.0
2015-07-29 12:45:00,74.38,74.41,74.34,74.36,40634.0,54.4117,54.4337,54.3825,54.3971,40634.0
2015-07-29 12:50:00,74.36,74.43,74.31,74.32,59648.0,54.3971,54.4483,54.3605,54.3678,59648.0
2015-07-29 12:55:00,74.33,74.35,74.29,74.3,29418.0,54.3752,54.3898,54.3459,54.3532,29418.0
2015-07-29 13:00:00,74.31,74.31,74.1,74.12,45629.0,54.3605,54.3605,54.2069,54.2215,45629.0
2015-07-29 13:05:00,74.12,74.18,74.12,74.13,25865.0,54.2215,54.2654,54.2215,54.2289,25865.0
2015-07-29 13:10:00,74.14,74.21,74.13,74.21,43437.0,54.2362,54.2874,54.2289,54.2874,43437.0
2015-07-29 13:15:00,74.2,74.21,74.16,74.17,78729.0,54.2801,54.2874,54.2508,54.2581,78729.0
2015-07-29 13:20:00,74.18,74.24,74.15,74.23,33784.0,54.2654,54.3093,54.2435,54.302,33784.0
2015-07-29 13:25:00,74.24,74.27,74.21,74.23,77828.0,54.3093,54.3313,54.2874,54.302,77828.0
2015-07-29 13:30:00,74.24,74.29,74.24,74.26,65658.0,54.3093,54.3459,54.3093,54.324,65658.0
2015-07-29 13:35:00,74.26,74.31,74.24,74.3,59273.0,54.324,54.3605,54.3093,54.3532,59273.0
2015-07-29 13:40:00,74.3,74.37,74.29,74.36,48556.0,54.3532,54.4044,54.3459,54.3971,48556.0
2015-07-29 13:45:00,74.37,74.48,74.34,74.48,301092.0,54.4044,54.4849,54.3825,54.4849,301092.0
2015-07-29 13:50:00,74.47,74.53,74.46,74.52,34469.0,54.4776,54.5215,54.4703,54.5142,34469.0
2015-07-29 13:55:00,74.52,74.57,74.51,74.54,81512.0,54.5142,54.5507,54.5068,54.5288,81512.0
2015-07-29 14:00:00,74.53,74.78,74.38,74.45,520112.0,54.5215,54.7044,54.4117,54.4629,520112.0
2015-07-29 14:05:00,74.43,74.64,74.39,74.44,239733.0,54.4483,54.6019,54.4191,54.4556,239733.0
2015-07-29 14:10:00,74.44,74.6,74.44,74.56,110995.0,54.4556,54.5727,54.4556,54.5434,110995.0
2015-07-29 14:15:00,74.57,74.64,74.53,74.61,108079.0,54.5507,54.6019,54.5215,54.58,108079.0
2015-07-29 14:20:00,74.61,74.64,74.51,74.55,55071.0,54.58,54.6019,54.5068,54.5361,55071.0
2015-07-29 14:25:00,74.54,74.55,74.5,74.5,48583.0,54.5288,54.5361,54.4995,54.4995,48583.0
2015-07-29 14:30:00,74.5,74.56,74.49,74.54,69276.0,54.4995,54.5434,54.4922,54.5288,69276.0
2015-07-29 14:35:00,74.55,74.57,74.52,74.56,96891.0,54.5361,54.5507,54.5142,54.5434,96891.0
2015-07-29 14:40:00,74.57,74.6,74.52,74.56,99702.0,54.5507,54.5727,54.5142,54.5434,99702.0
2015-07-29 14:45:00,74.56,74.59,74.52,74.56,108318.0,54.5434,54.5654,54.5142,54.5434,108318.0
2015-07-29 14:50:00,74.57,74.6,74.56,74.6,50530.0,54.5507,54.5727,54.5434,54.5727,50530.0
2015-07-29 14:55:00,74.59,74.71,74.59,74.69,98857.0,54.5654,54.6531,54.5654,54.6385,98857.0
2015-07-29 15:00:00,74.7,74.7,74.62,74.65,135718.0,54.6458,54.6458,54.5873,54.6093,135718.0
2015-07-29 15:05:00,74.65,74.72,74.64,74.71,397693.0,54.6093,54.6605,54.6019,54.6531,397693.0
2015-07-29 15:10:00,74.7,74.76,74.7,74.75,114909.0,54.6458,54.6897,54.6458,54.6824,114909.0
2015-07-29 15:15:00,74.75,74.76,74.7,74.7,126037.0,54.6824,54.6897,54.6458,54.6458,126037.0
2015-07-29 15:20:00,74.7,74.72,74.68,74.71,94076.0,54.6458,54.6605,54.6312,54.6531,94076.0
2015-07-29 15:25:00,74.71,74.72,74.63,74.63,44035.0,54.6531,54.6605,54.5946,54.5946,44035.0
2015-07-29 15:30:00,74.63,74.66,74.51,74.54,57901.0,54.5946,54.6166,54.5068,54.5288,57901.0
2015-07-29 15:35:00,74.53,74.6,74.51,74.59,31067.0,54.5215,54.5727,54.5068,54.5654,31067.0
2015-07-29 15:40:00,74.6,74.66,74.6,74.63,98796.0,54.5727,54.6166,54.5727,54.5946,98796.0
2015-07-29 15:45:00,74.63,74.68,74.61,74.63,114087.0,54.5946,54.6312,54.58,54.5946,114087.0
2015-07-29 15:50:00,74.63,74.65,74.6,74.63,129554.0,54.5946,54.6093,54.5727,54.5946,129554.0
2015-07-29 15:55:00,74.63,74.68,74.62,74.63,210421.0,54.5946,54.6312,54.5873,54.5946,210421.0
2015-07-30 09:30:00,74.31,74.5,74.12,74.13,408466.0,54.3605,54.4995,54.2215,54.2289,408466.0
2015-07-30 09:35:00,74.13,74.47,74.13,74.4,223732.0,54.2289,54.4776,54.2289,54.4264,223732.0
2015-07-30 09:40:00,74.4,74.41,74.19,74.33,152885.0,54.4264,54.4337,54.2727,54.3752,152885.0
2015-07-30 09:45:00,74.32,74.41,74.27,74.41,172754.0,54.3678,54.4337,54.3313,54.4337,172754.0
2015-07-30 09:50:00,74.41,74.57,74.4,74.55,112488.0,54.4337,54.5507,54.4264,54.5361,112488.0
2015-07-30 09:55:00,74.55,74.64,74.49,74.49,73335.0,54.5361,54.6019,54.4922,54.4922,73335.0
2015-07-30 10:00:00,74.49,74.54,74.45,74.5,93032.0,54.4922,54.5288,54.4629,54.4995,93032.0
2015-07-30 10:05:00,74.5,74.56,74.44,74.47,62986.0,54.4995,54.5434,54.4556,54.4776,62986.0
2015-07-30 10:10:00,74.44,74.46,74.4,74.44,41355.0,54.4556,54.4703,54.4264,54.4556,41355.0
2015-07-30 10:15:00,74.44,74.45,74.36,74.38,49851.0,54.4556,54.4629,54.3971,54.4117,49851.0
2015-07-30 10:20:00,74.4,74.43,74.36,74.39,52865.0,54.4264,54.4483,54.3971,54.4191,52865.0
2015-07-30 10:25:00,74.39,74.52,74.39,74.5,59959.0,54.4191,54.5142,54.4191,54.4995,59959.0
2015-07-30 10:30:00,74.5,74.56,74.38,74.39,71088.0,54.4995,54.5434,54.4117,54.4191,71088.0
2015-07-30 10:35:00,74.39,74.47,74.36,74.41,48017.0,54.4191,54.4776,54.3971,54.4337,48017.0
2015-07-30 10:40:00,74.4,74.43,74.38,74.4,128197.0,54.4264,54.4483,54.4117,54.4264,128197.0
2015-07-30 10:45:00,74.41,74.43,74.33,74.39,42853.0,54.4337,54.4483,54.3752,54.4191,42853.0
2015-07-30 10:50:00,74.4,74.47,74.37,74.4,86285.0,54.4264,54.4776,54.4044,54.4264,86285.0
2015-07-30 10:55:00,74.39,74.47,74.39,74.41,30711.0,54.4191,54.4776,54.4191,54.4337,30711.0
2015-07-30 11:00:00,74.4,74.46,74.4,74.46,26740.0,54.4264,54.4703,54.4264,54.4703,26740.0
2015-07-30 11:05:00,74.47,74.51,74.42,74.46,67087.0,54.4776,54.5068,54.441,54.4703,67087.0
2015-07-30 11:10:00,74.45,74.47,74.41,74.47,42847.0,54.4629,54.4776,54.4337,54.4776,42847.0
2015-07-30 11:15:00,74.47,74.49,74.39,74.4,48339.0,54.4776,54.4922,54.4191,54.4264,48339.0
2015-07-30 11:20:00,74.4,74.51,74.39,74.49,38361.0,54.4264,54.5068,54.4191,54.4922,38361.0
2015-07-30 11:25:00,74.5,74.54,74.45,74.47,29665.0,54.4995,54.5288,54.4629,54.4776,29665.0
2015-07-30 11:30:00,74.47,74.52,74.45,74.5,33702.0,54.4776,54.5142,54.4629,54.4995,33702.0
2015-07-30 11:35:00,74.5,74.51,74.46,74.49,24783.0,54.4995,54.5068,54.4703,54.4922,24783.0
2015-07-30 11:40:00,74.49,74.55,74.47,74.51,63851.0,54.4922,54.5361,54.4776,54.5068,63851.0
2015-07-30 11:45:00,74.51,74.58,74.51,74.55,29200.0,54.5068,54.558,54.5068,54.5361,29200.0
2015-07-30 11:50:00,74.56,74.62,74.56,74.58,29893.0,54.5434,54.5873,54.5434,54.558,29893.0
2015-07-30 11:55:00,74.59,74.6,74.55,74.56,14259.0,54.5654,54.5727,54.5361,54.5434,14259.0
2015-07-30 12:00:00,74.56,74.56,74.49,74.52,22341.0,54.5434,54.5434,54.4922,54.5142,22341.0
2015-07-30 12:05:00,74.52,74.53,74.46,74.46,25475.0,54.5142,54.5215,54.4703,54.4703,25475.0
2015-07-30 12:10:00,74.47,74.52,74.46,74.47,27208.0,54.4776,54.5142,54.4703,54.4776,27208.0
2015-07-30 12:15:00,74.47,74.49,74.42,74.42,39946.0,54.4776,54.4922,54.441,54.441,39946.0
2015-07-30 12:20:00,74.42,74.46,74.4,74.45,29933.0,54.441,54.4703,54.4264,54.4629,29933.0
2015-07-30 12:25:00,74.44,74.5,74.43,74.44,22875.0,54.4556,54.4995,54.4483,54.4556,22875.0
2015-07-30 12:30:00,74.43,74.44,74.35,74.35,41254.0,54.4483,54.4556,54.3898,54.3898,41254.0
2015-07-30 12:35:00,74.35,74.38,74.35,74.38,22113.0,54.3898,54.4117,54.3898,54.4117,22113.0
2015-07-30 12:40:00,74.37,74.42,74.36,74.41,30406.0,54.4044,54.441,54.3971,54.4337,30406.0
2015-07-30 12:45:00,74.42,74.43,74.37,74.38,52782.0,54.441,54.4483,54.4044,54.4117,52782.0
2015-07-30 12:50:00,74.38,74.38,74.27,74.28,31655.0,54.4117,54.4117,54.3313,54.3386,31655.0
2015-07-30 12:55:00,74.29,74.34,74.29,74.34,23332.0,54.3459,54.3825,54.3459,54.3825,23332.0
2015-07-30 13:00:00,74.34,74.39,74.32,74.32,38369.0,54.3825,54.4191,54.3678,54.3678,38369.0
2015-07-30 13:05:00,74.31,74.33,74.27,74.3,42260.0,54.3605,54.3752,54.3313,54.3532,42260.0
2015-07-30 13:10:00,74.3,74.31,74.24,74.29,55458.0,54.3532,54.3605,54.3093,54.3459,55458.0
2015-07-30 13:15:00,74.29,74.38,74.29,74.35,189261.0,54.3459,54.4117,54.3459,54.3898,189261.0
2015-07-30 13:20:00,74.35,74.38,74.34,74.34,54706.0,54.3898,54.4117,54.3825,54.3825,54706.0
2015-07-30 13:25:00,74.35,74.38,74.33,74.38,146382.0,54.3898,54.4117,54.3752,54.4117,146382.0
2015-07-30 13:30:00,74.38,74.41,74.32,74.32,57953.0,54.4117,54.4337,54.3678,54.3678,57953.0
2015-07-30 13:35:00,74.32,74.42,74.32,74.41,47276.0,54.3678,54.441,54.3678,54.4337,47276.0
2015-07-30 13:40:00,74.4,74.42,74.38,74.41,123639.0,54.4264,54.441,54.4117,54.4337,123639.0
2015-07-30 13:45:00,74.41,74.42,74.34,74.35,57868.0,54.4337,54.441,54.3825,54.3898,57868.0
2015-07-30 13:50:00,74.36,74.45,74.36,74.38,47038.0,54.3971,54.4629,54.3971,54.4117,47038.0
2015-07-30 13:55:00,74.37,74.44,74.35,74.43,25208.0,54.4044,54.4556,54.3898,54.4483,25208.0
2015-07-30 14:00:00,74.44,74.45,74.42,74.43,19266.0,54.4556,54.4629,54.441,54.4483,19266.0
2015-07-30 14:05:00,74.43,74.43,74.36,74.37,26516.0,54.4483,54.4483,54.3971,54.4044,26516.0
2015-07-30 14:10:00,74.37,74.43,74.37,74.41,11051.0,54.4044,54.4483,54.4044,54.4337,11051.0
2015-07-30 14:15:00,74.4,74.4,74.33,74.33,18755.0,54.4264,54.4264,54.3752,54.3752,18755.0
2015-07-30 14:20:00,74.33,74.34,74.28,74.3,26953.0,54.3752,54.3825,54.3386,54.3532,26953.0
2015-07-30 14:25:00,74.3,74.32,74.26,74.27,19993.0,54.3532,54.3678,54.324,54.3313,19993.0
2015-07-30 14:30:00,74.28,74.29,74.21,74.25,33723.0,54.3386,54.3459,54.2874,54.3166,33723.0
2015-07-30 14:35:00,74.24,74.25,74.15,74.16,29133.0,54.3093,54.3166,54.2435,54.2508,29133.0
2015-07-30 14:40:00,74.16,74.22,74.16,74.21,57063.0,54.2508,54.2947,54.2508,54.2874,57063.0
2015-07-30 14:45:00,74.21,74.25,74.18,74.18,74794.0,54.2874,54.3166,54.2654,54.2654,74794.0
2015-07-30 14:50:00,74.17,74.2,74.13,74.2,81912.0,54.2581,54.2801,54.2289,54.2801,81912.0
2015-07-30 14:55:00,74.19,74.25,74.18,74.23,79493.0,54.2727,54.3166,54.2654,54.302,79493.0
2015-07-30 15:00:00,74.23,74.28,74.23,74.24,77812.0,54.302,54.3386,54.302,54.3093,77812.0
2015-07-30 15:05:00,74.24,74.34,74.24,74.31,100204.0,54.3093,54.3825,54.3093,54.3605,100204.0
2015-07-30 15:10:00,74.31,74.31,74.23,74.26,45954.0,54.3605,54.3605,54.302,54.324,45954.0
2015-07-30 15:15:00,74.26,74.26,74.18,74.21,36869.0,54.324,54.324,54.2654,54.2874,36869.0
2015-07-30 15:20:00,74.21,74.26,74.19,74.2,56281.0,54.2874,54.324,54.2727,54.2801,56281.0
2015-07-30 15:25:00,74.2,74.29,74.19,74.28,114448.0,54.2801,54.3459,54.2727,54.3386,114448.0
2015-07-30 15:30:00,74.28,74.32,74.25,74.29,142143.0,54.3386,54.3678,54.3166,54.3459,142143.0
2015-07-30 15:35:00,74.28,74.35,74.26,74.34,157712.0,54.3386,54.3898,54.324,54.3825,157712.0
2015-07-30 15:40:00,74.34,74.44,74.32,74.37,331340.0,54.3825,54.4556,54.3678,54.4044,331340.0
2015-07-30 15:45:00,74.37,74.4,74.35,74.4,244950.0,54.4044,54.4264,54.3898,54.4264,244950.0
2015-07-30 15:50:00,74.39,74.4,74.33,74.37,265643.0,54.4191,54.4264,54.3752,54.4044,265643.0
2015-07-30 15:55:00,74.38,74.4,74.34,74.34,242473.0,54.4117,54.4264,54.3825,54.3825,242473.0
2015-07-31 09:30:00,74.99,75.37,74.88,75.05,757247.0,54.858,55.136,54.7775,54.9019,757247.0
2015-07-31 09:35:00,75.05,75.07,74.8,74.89,280899.0,54.9019,54.9165,54.719,54.7848,280899.0
2015-07-31 09:40:00,74.89,75.1,74.89,74.97,156489.0,54.7848,54.9384,54.7848,54.8433,156489.0
2015-07-31 09:45:00,74.99,75.01,74.9,74.96,148050.0,54.858,54.8726,54.7921,54.836,148050.0
2015-07-31 09:50:00,74.96,75.09,74.95,75.04,112671.0,54.836,54.9311,54.8287,54.8946,112671.0
2015-07-31 09:55:00,75.05,75.2,75.04,75.18,362556.0,54.9019,55.0116,54.8946,54.997,362556.0
2015-07-31 10:00:00,75.16,75.2,75.07,75.13,241586.0,54.9823,55.0116,54.9165,54.9604,241586.0
2015-07-31 10:05:00,75.13,75.22,75.06,75.18,315265.0,54.9604,55.0262,54.9092,54.997,315265.0
2015-07-31 10:10:00,75.18,75.29,75.18,75.22,189662.0,54.997,55.0774,54.997,55.0262,189662.0
2015-07-31 10:15:00,75.22,75.26,75.15,75.21,126289.0,55.0262,55.0555,54.975,55.0189,126289.0
2015-07-31 10:20:00,75.21,75.32,75.21,75.3,125586.0,55.0189,55.0994,55.0189,55.0848,125586.0
2015-07-31 10:25:00,75.3,75.38,75.22,75.23,207952.0,55.0848,55.1433,55.0262,55.0335,207952.0
2015-07-31 10:30:00,75.23,75.25,75.16,75.18,366474.0,55.0335,55.0482,54.9823,54.997,366474.0
2015-07-31 10:35:00,75.17,75.18,75.03,75.03,211615.0,54.9897,54.997,54.8872,54.8872,211615.0
2015-07-31 10:40:00,75.03,75.05,74.97,75.04,183303.0,54.8872,54.9019,54.8433,54.8946,183303.0
2015-07-31 10:45:00,75.05,75.13,74.99,75.12,113467.0,54.9019,54.9604,54.858,54.9531,113467.0
2015-07-31 10:50:00,75.12,75.14,75.03,75.03,76542.0,54.9531,54.9677,54.8872,54.8872,76542.0
2015-07-31 10:55:00,75.03,75.1,75.02,75.04,156208.0,54.8872,54.9384,54.8799,54.8946,156208.0
2015-07-31 11:00:00,75.04,75.06,74.93,74.94,94102.0,54.8946,54.9092,54.8141,54.8214,94102.0
2015-07-31 11:05:00,74.94,74.94,74.89,74.92,40137.0,54.8214,54.8214,54.7848,54.8068,40137.0
2015-07-31 11:10:00,74.92,75.02,74.91,75.0,49276.0,54.8068,54.8799,54.7995,54.8653,49276.0
2015-07-31 11:15:00,75.0,75.01,74.9,74.92,77225.0,54.8653,54.8726,54.7921,54.8068,77225.0
2015-07-31 11:20:00,74.93,75.02,74.93,74.98,28346.0,54.8141,54.8799,54.8141,54.8507,28346.0
2015-07-31 11:25:00,74.98,75.06,74.98,75.05,37340.0,54.8507,54.9092,54.8507,54.9019,37340.0
2015-07-31 11:30:00,75.05,75.12,75.04,75.11,34828.0,54.9019,54.9531,54.8946,54.9458,34828.0
2015-07-31 11:35:00,75.11,75.12,75.07,75.11,37838.0,54.9458,54.9531,54.9165,54.9458,37838.0
2015-07-31 11:40:00,75.1,75.11,75.01,75.01,104942.0,54.9384,54.9458,54.8726,54.8726,104942.0
2015-07-31 11:45:00,75.02,75.06,75.0,75.04,50430.0,54.8799,54.9092,54.8653,54.8946,50430.0
2015-07-31 11:50:00,75.04,75.05,75.0,75.02,55209.0,54.8946,54.9019,54.8653,54.8799,55209.0
2015-07-31 11:55:00,75.02,75.05,74.98,75.03,74741.0,54.8799,54.9019,54.8507,54.8872,74741.0
2015-07-31 12:00:00,75.03,75.11,75.03,75.09,33287.0,54.8872,54.9458,54.8872,54.9311,33287.0
2015-07-31 12:05:00,75.08,75.08,74.99,75.06,69713.0,54.9238,54.9238,54.858,54.9092,69713.0
2015-07-31 12:10:00,75.06,75.07,75.03,75.07,40359.0,54.9092,54.9165,54.8872,54.9165,40359.0
2015-07-31 12:15:00,75.08,75.14,75.08,75.11,54533.0,54.9238,54.9677,54.9238,54.9458,54533.0
2015-07-31 12:20:00,75.11,75.12,75.06,75.06,21100.0,54.9458,54.9531,54.9092,54.9092,21100.0
2015-07-31 12:25:00,75.06,75.09,75.06,75.06,43754.0,54.9092,54.9311,54.9092,54.9092,43754.0
2015-07-31 12:30:00,75.06,75.07,75.04,75.06,34450.0,54.9092,54.9165,54.8946,54.9092,34450.0
2015-07-31 12:35:00,75.06,75.06,74.96,75.01,69294.0,54.9092,54.9092,54.836,54.8726,69294.0
2015-07-31 12:40:00,75.0,75.1,74.99,75.09,62503.0,54.8653,54.9384,54.858,54.9311,62503.0
2015-07-31 12:45:00,75.09,75.09,74.99,74.99,29856.0,54.9311,54.9311,54.858,54.858,29856.0
2015-07-31 12:50:00,74.99,75.01,74.98,75.0,18290.0,54.858,54.8726,54.8507,54.8653,18290.0
2015-07-31 12:55:00,74.99,75.04,74.99,75.02,48444.0,54.858,54.8946,54.858,54.8799,48444.0
2015-07-31 13:00:00,75.03,75.07,75.03,75.06,30998.0,54.8872,54.9165,54.8872,54.9092,30998.0
2015-07-31 13:05:00,75.06,75.09,75.04,75.04,30994.0,54.9092,54.9311,54.8946,54.8946,30994.0
2015-07-31 13:10:00,75.04,75.04,75.02,75.03,16667.0,54.8946,54.8946,54.8799,54.8872,16667.0
2015-07-31 13:15:00,75.03,75.03,74.99,74.99,38366.0,54.8872,54.8872,54.858,54.858,38366.0
2015-07-31 13:20:00,74.99,75.02,74.98,75.0,34891.0,54.858,54.8799,54.8507,54.8653,34891.0
2015-07-31 13:25:00,75.01,75.01,74.94,74.95,16714.0,54.8726,54.8726,54.8214,54.8287,16714.0
2015-07-31 13:30:00,74.95,74.97,74.91,74.96,26240.0,54.8287,54.8433,54.7995,54.836,26240.0
2015-07-31 13:35:00,74.95,74.97,74.93,74.93,88691.0,54.8287,54.8433,54.8141,54.8141,88691.0
2015-07-31 13:40:00,74.93,74.94,74.89,74.9,20057.0,54.8141,54.8214,54.7848,54.7921,20057.0
2015-07-31 13:45:00,74.9,74.97,74.9,74.97,37536.0,54.7921,54.8433,54.7921,54.8433,37536.0
2015-07-31 13:50:00,74.97,75.0,74.93,74.94,38999.0,54.8433,54.8653,54.8141,54.8214,38999.0
2015-07-31 13:55:00,74.93,74.97,74.92,74.96,28575.0,54.8141,54.8433,54.8068,54.836,28575.0
2015-07-31 14:00:00,74.96,74.99,74.95,74.98,60856.0,54.836,54.858,54.8287,54.8507,60856.0
2015-07-31 14:05:00,74.98,74.98,74.95,74.95,48454.0,54.8507,54.8507,54.8287,54.8287,48454.0
2015-07-31 14:10:00,74.95,74.96,74.92,74.95,33709.0,54.8287,54.836,54.8068,54.8287,33709.0
2015-07-31 14:15:00,74.96,74.98,74.93,74.93,22830.0,54.836,54.8507,54.8141,54.8141,22830.0
2015-07-31 14:20:00,74.93,74.93,74.84,74.87,54860.0,54.8141,54.8141,54.7482,54.7702,54860.0
2015-07-31 14:25:00,74.86,74.91,74.86,74.9,23551.0,54.7629,54.7995,54.7629,54.7921,23551.0
2015-07-31 14:30:00,74.9,74.9,74.8,74.8,246878.0,54.7921,54.7921,54.719,54.719,246878.0
2015-07-31 14:35:00,74.79,74.8,74.75,74.79,90075.0,54.7117,54.719,54.6824,54.7117,90075.0
2015-07-31 14:40:00,74.8,74.82,74.75,74.8,347611.0,54.719,54.7336,54.6824,54.719,347611.0
2015-07-31 14:45:00,74.81,74.9,74.8,74.9,209569.0,54.7263,54.7921,54.719,54.7921,209569.0
2015-07-31 14:50:00,74.9,74.94,74.89,74.94,107862.0,54.7921,54.8214,54.7848,54.8214,107862.0
2015-07-31 14:55:00,74.94,74.96,74.92,74.94,159698.0,54.8214,54.836,54.8068,54.8214,159698.0
2015-07-31 15:00:00,74.94,74.94,74.86,74.91,100213.0,54.8214,54.8214,54.7629,54.7995,100213.0
2015-07-31 15:05:00,74.9,74.97,74.87,74.91,121840.0,54.7921,54.8433,54.7702,54.7995,121840.0
2015-07-31 15:10:00,74.91,74.93,74.81,74.82,145231.0,54.7995,54.8141,54.7263,54.7336,145231.0
2015-07-31 15:15:00,74.81,74.85,74.79,74.84,97550.0,54.7263,54.7556,54.7117,54.7482,97550.0
2015-07-31 15:20:00,74.84,74.84,74.75,74.77,147471.0,54.7482,54.7482,54.6824,54.697,147471.0
2015-07-31 15:25:00,74.76,74.77,74.7,74.73,99498.0,54.6897,54.697,54.6458,54.6678,99498.0
2015-07-31 15:30:00,74.72,74.78,74.72,74.75,182952.0,54.6605,54.7044,54.6605,54.6824,182952.0
2015-07-31 15:35:00,74.75,74.82,74.74,74.82,398083.0,54.6824,54.7336,54.6751,54.7336,398083.0
2015-07-31 15:40:00,74.82,74.84,74.79,74.83,584370.0,54.7336,54.7482,54.7117,54.7409,584370.0
2015-07-31 15:45:00,74.82,74.83,74.75,74.78,465888.0,54.7336,54.7409,54.6824,54.7044,465888.0
2015-07-31 15:50:00,74.78,74.78,74.7,74.72,276409.0,54.7044,54.7044,54.6458,54.6605,276409.0
2015-07-31 15:55:00,74.72,74.82,74.71,74.81,411797.0,54.6605,54.7336,54.6531,54.7263,411797.0
2015-08-03 09:30:00,74.84,75.0,74.76,75.0,115193.0,54.7482,54.8653,54.6897,54.8653,115193.0
2015-08-03 09:35:00,74.98,75.01,74.85,74.9,59752.0,54.8507,54.8726,54.7556,54.7921,59752.0
2015-08-03 09:40:00,74.89,74.93,74.87,74.88,64179.0,54.7848,54.8141,54.7702,54.7775,64179.0
2015-08-03 09:45:00,74.89,75.05,74.89,75.04,243719.0,54.7848,54.9019,54.7848,54.8946,243719.0
2015-08-03 09:50:00,75.04,75.17,74.99,75.08,206152.0,54.8946,54.9897,54.858,54.9238,206152.0
2015-08-03 09:55:00,75.09,75.19,74.99,75.19,84379.0,54.9311,55.0043,54.858,55.0043,84379.0
2015-08-03 10:00:00,75.19,75.21,75.12,75.16,56147.0,55.0043,55.0189,54.9531,54.9823,56147.0
2015-08-03 10:05:00,75.16,75.24,75.14,75.2,33106.0,54.9823,55.0409,54.9677,55.0116,33106.0
2015-08-03 10:10:00,75.2,75.26,75.1,75.12,75427.0,55.0116,55.0555,54.9384,54.9531,75427.0
2015-08-03 10:15:00,75.12,75.12,75.06,75.06,95134.0,54.9531,54.9531,54.9092,54.9092,95134.0
2015-08-03 10:20:00,75.06,75.1,75.03,75.03,98553.0,54.9092,54.9384,54.8872,54.8872,98553.0
2015-08-03 10:25:00,75.03,75.06,74.98,75.01,98404.0,54.8872,54.9092,54.8507,54.8726,98404.0
2015-08-03 10:30:00,75.01,75.01,74.91,74.97,90332.0,54.8726,54.8726,54.7995,54.8433,90332.0
2015-08-03 10:35:00,74.97,75.0,74.9,74.94,90488.0,54.8433,54.8653,54.7921,54.8214,90488.0
2015-08-03 10:40:00,74.95,74.95,74.9,74.94,62074.0,54.8287,54.8287,54.7921,54.8214,62074.0
2015-08-03 10:45:00,74.93,74.99,74.85,74.98,128553.0,54.8141,54.858,54.7556,54.8507,128553.0
2015-08-03 10:50:00,74.98,74.98,74.89,74.9,60623.0,54.8507,54.8507,54.7848,54.7921,60623.0
2015-08-03 10:55:00,74.9,74.92,74.84,74.89,62089.0,54.7921,54.8068,54.7482,54.7848,62089.0
2015-08-03 11:00:00,74.9,74.93,74.89,74.89,101205.0,54.7921,54.8141,54.7848,54.7848,101205.0
2015-08-03 11:05:00,74.9,74.9,74.82,74.84,36388.0,54.7921,54.7921,54.7336,54.7482,36388.0
2015-08-03 11:10:00,74.84,74.95,74.83,74.95,55841.0,54.7482,54.8287,54.7409,54.8287,55841.0
2015-08-03 11:15:00,74.96,75.04,74.96,75.01,54292.0,54.836,54.8946,54.836,54.8726,54292.0
2015-08-03 11:20:00,75.0,75.0,74.92,75.0,72942.0,54.8653,54.8653,54.8068,54.8653,72942.0
2015-08-03 11:25:00,75.0,75.04,75.0,75.01,22139.0,54.8653,54.8946,54.8653,54.8726,22139.0
2015-08-03 11:30:00,75.02,75.09,75.02,75.09,35684.0,54.8799,54.9311,54.8799,54.9311,35684.0
2015-08-03 11:35:00,75.09,75.09,75.01,75.01,18691.0,54.9311,54.9311,54.8726,54.8726,18691.0
2015-08-03 11:40:00,75.01,75.05,75.01,75.05,19176.0,54.8726,54.9019,54.8726,54.9019,19176.0
2015-08-03 11:45:00,75.05,75.1,75.04,75.08,32905.0,54.9019,54.9384,54.8946,54.9238,32905.0
2015-08-03 11:50:00,75.08,75.08,74.97,74.99,31153.0,54.9238,54.9238,54.8433,54.858,31153.0
2015-08-03 11:55:00,74.99,74.99,74.91,74.92,37306.0,54.858,54.858,54.7995,54.8068,37306.0
2015-08-03 12:00:00,74.92,74.96,74.9,74.9,24654.0,54.8068,54.836,54.7921,54.7921,24654.0
2015-08-03 12:05:00,74.9,74.97,74.9,74.96,30512.0,54.7921,54.8433,54.7921,54.836,30512.0
2015-08-03 12:10:00,74.96,75.01,74.96,75.01,11700.0,54.836,54.8726,54.836,54.8726,11700.0
2015-08-03 12:15:00,75.01,75.07,75.01,75.05,164382.0,54.8726,54.9165,54.8726,54.9019,164382.0
2015-08-03 12:20:00,75.05,75.09,75.04,75.08,19700.0,54.9019,54.9311,54.8946,54.9238,19700.0
2015-08-03 12:25:00,75.08,75.13,75.07,75.12,52951.0,54.9238,54.9604,54.9165,54.9531,52951.0
2015-08-03 12:30:00,75.11,75.11,74.98,75.0,19679.0,54.9458,54.9458,54.8507,54.8653,19679.0
2015-08-03 12:35:00,74.99,75.01,74.91,74.92,23942.0,54.858,54.8726,54.7995,54.8068,23942.0
2015-08-03 12:40:00,74.91,74.92,74.85,74.9,47243.0,54.7995,54.8068,54.7556,54.7921,47243.0
2015-08-03 12:45:00,74.89,74.9,74.8,74.8,63297.0,54.7848,54.7921,54.719,54.719,63297.0
2015-08-03 12:50:00,74.8,74.9,74.77,74.9,42810.0,54.719,54.7921,54.697,54.7921,42810.0
2015-08-03 12:55:00,74.91,75.0,74.9,74.92,85578.0,54.7995,54.8653,54.7921,54.8068,85578.0
2015-08-03 13:00:00,74.92,74.96,74.89,74.96,19798.0,54.8068,54.836,54.7848,54.836,19798.0
2015-08-03 13:05:00,74.96,74.96,74.87,74.88,32973.0,54.836,54.836,54.7702,54.7775,32973.0
2015-08-03 13:10:00,74.88,74.93,74.87,74.9,19434.0,54.7775,54.8141,54.7702,54.7921,19434.0
2015-08-03 13:15:00,74.91,74.95,74.9,74.95,45803.0,54.7995,54.8287,54.7921,54.8287,45803.0
2015-08-03 13:20:00,74.95,74.97,74.9,74.9,34105.0,54.8287,54.8433,54.7921,54.7921,34105.0
2015-08-03 13:25:00,74.9,75.0,74.9,74.98,45799.0,54.7921,54.8653,54.7921,54.8507,45799.0
2015-08-03 13:30:00,74.97,74.99,74.94,74.99,19375.0,54.8433,54.858,54.8214,54.858,19375.0
2015-08-03 13:35:00,74.99,75.07,74.97,74.98,61462.0,54.858,54.9165,54.8433,54.8507,61462.0
2015-08-03 13:40:00,74.97,75.04,74.97,75.03,17597.0,54.8433,54.8946,54.8433,54.8872,17597.0
2015-08-03 13:45:00,75.03,75.05,74.96,75.05,39320.0,54.8872,54.9019,54.836,54.9019,39320.0
2015-08-03 13:50:00,75.05,75.06,74.98,74.98,38393.0,54.9019,54.9092,54.8507,54.8507,38393.0
2015-08-03 13:55:00,74.98,74.99,74.95,74.96,13453.0,54.8507,54.858,54.8287,54.836,13453.0
2015-08-03 14:00:00,74.96,74.96,74.91,74.92,36685.0,54.836,54.836,54.7995,54.8068,36685.0
2015-08-03 14:05:00,74.92,74.94,74.86,74.91,25017.0,54.8068,54.8214,54.7629,54.7995,25017.0
2015-08-03 14:10:00,74.9,74.91,74.84,74.84,14472.0,54.7921,54.7995,54.7482,54.7482,14472.0
2015-08-03 14:15:00,74.84,74.9,74.83,74.87,17852.0,54.7482,54.7921,54.7409,54.7702,17852.0
2015-08-03 14:20:00,74.88,74.9,74.82,74.9,53336.0,54.7775,54.7921,54.7336,54.7921,53336.0
2015-08-03 14:25:00,74.9,74.91,74.82,74.87,26288.0,54.7921,54.7995,54.7336,54.7702,26288.0
2015-08-03 14:30:00,74.88,74.88,74.83,74.87,32261.0,54.7775,54.7775,54.7409,54.7702,32261.0
2015-08-03 14:35:00,74.87,75.0,74.87,75.0,27578.0,54.7702,54.8653,54.7702,54.8653,27578.0
2015-08-03 14:40:00,74.99,75.0,74.92,74.94,27597.0,54.858,54.8653,54.8068,54.8214,27597.0
2015-08-03 14:45:00,74.94,74.94,74.88,74.89,34518.0,54.8214,54.8214,54.7775,54.7848,34518.0
2015-08-03 14:50:00,74.89,74.89,74.84,74.86,19832.0,54.7848,54.7848,54.7482,54.7629,19832.0
2015-08-03 14:55:00,74.86,74.91,74.84,74.9,343940.0,54.7629,54.7995,54.7482,54.7921,343940.0
2015-08-03 15:00:00,74.91,74.95,74.9,74.95,169732.0,54.7995,54.8287,54.7921,54.8287,169732.0
2015-08-03 15:05:00,74.95,75.0,74.95,74.97,157199.0,54.8287,54.8653,54.8287,54.8433,157199.0
2015-08-03 15:10:00,74.97,74.97,74.88,74.93,157288.0,54.8433,54.8433,54.7775,54.8141,157288.0
2015-08-03 15:15:00,74.92,74.98,74.9,74.95,59149.0,54.8068,54.8507,54.7921,54.8287,59149.0
2015-08-03 15:20:00,74.94,74.99,74.93,74.95,27157.0,54.8214,54.858,54.8141,54.8287,27157.0
2015-08-03 15:25:00,74.96,74.98,74.92,74.96,52125.0,54.836,54.8507,54.8068,54.836,52125.0
2015-08-03 15:30:00,74.97,75.0,74.93,74.98,35737.0,54.8433,54.8653,54.8141,54.8507,35737.0
2015-08-03 15:35:00,74.98,75.03,74.94,75.03,69132.0,54.8507,54.8872,54.8214,54.8872,69132.0
2015-08-03 15:40:00,75.04,75.11,75.0,75.1,89960.0,54.8946,54.9458,54.8653,54.9384,89960.0
2015-08-03 15:45:00,75.1,75.13,75.05,75.06,130456.0,54.9384,54.9604,54.9019,54.9092,130456.0
2015-08-03 15:50:00,75.06,75.07,75.04,75.04,234139.0,54.9092,54.9165,54.8946,54.8946,234139.0
2015-08-03 15:55:00,75.04,75.17,75.04,75.16,500625.0,54.8946,54.9897,54.8946,54.9823,500625.0
2015-08-04 09:30:00,75.07,75.22,74.93,75.07,126905.0,54.9165,55.0262,54.8141,54.9165,126905.0
2015-08-04 09:35:00,75.08,75.14,74.98,75.02,55164.0,54.9238,54.9677,54.8507,54.8799,55164.0
2015-08-04 09:40:00,75.03,75.13,75.03,75.08,65745.0,54.8872,54.9604,54.8872,54.9238,65745.0
2015-08-04 09:45:00,75.09,75.12,75.05,75.09,101325.0,54.9311,54.9531,54.9019,54.9311,101325.0
2015-08-04 09:50:00,75.09,75.19,75.09,75.13,50368.0,54.9311,55.0043,54.9311,54.9604,50368.0
2015-08-04 09:55:00,75.13,75.21,75.11,75.15,57099.0,54.9604,55.0189,54.9458,54.975,57099.0
2015-08-04 10:00:00,75.16,75.18,75.1,75.17,44466.0,54.9823,54.997,54.9384,54.9897,44466.0
2015-08-04 10:05:00,75.15,75.17,75.07,75.14,74845.0,54.975,54.9897,54.9165,54.9677,74845.0
2015-08-04 10:10:00,75.14,75.2,75.12,75.15,56550.0,54.9677,55.0116,54.9531,54.975,56550.0
2015-08-04 10:15:00,75.14,75.21,75.11,75.17,72306.0,54.9677,55.0189,54.9458,54.9897,72306.0
2015-08-04 10:20:00,75.16,75.3,75.16,75.3,177599.0,54.9823,55.0848,54.9823,55.0848,177599.0
2015-08-04 10:25:00,75.32,75.41,75.29,75.37,337110.0,55.0994,55.1652,55.0774,55.136,337110.0
2015-08-04 10:30:00,75.38,75.4,75.32,75.39,39689.0,55.1433,55.1579,55.0994,55.1506,39689.0
2015-08-04 10:35:00,75.39,75.47,75.39,75.4,143520.0,55.1506,55.2091,55.1506,55.1579,143520.0
2015-08-04 10:40:00,75.41,75.42,75.35,75.4,110700.0,55.1652,55.1725,55.1213,55.1579,110700.0
2015-08-04 10:45:00,75.4,75.46,75.38,75.42,51586.0,55.1579,55.2018,55.1433,55.1725,51586.0
2015-08-04 10:50:00,75.42,75.46,75.4,75.45,25262.0,55.1725,55.2018,55.1579,55.1945,25262.0
2015-08-04 10:55:00,75.45,75.59,75.45,75.51,155485.0,55.1945,55.2969,55.1945,55.2384,155485.0
2015-08-04 11:00:00,75.5,75.55,75.47,75.47,130894.0,55.2311,55.2676,55.2091,55.2091,130894.0
2015-08-04 11:05:00,75.47,75.48,75.4,75.45,49317.0,55.2091,55.2164,55.1579,55.1945,49317.0
2015-08-04 11:10:00,75.45,75.46,75.39,75.43,129045.0,55.1945,55.2018,55.1506,55.1799,129045.0
2015-08-04 11:15:00,75.42,75.43,75.35,75.37,65022.0,55.1725,55.1799,55.1213,55.136,65022.0
2015-08-04 11:20:00,75.38,75.38,75.33,75.37,15324.0,55.1433,55.1433,55.1067,55.136,15324.0
2015-08-04 11:25:00,75.36,75.41,75.35,75.37,39394.0,55.1286,55.1652,55.1213,55.136,39394.0
2015-08-04 11:30:00,75.37,75.44,75.34,75.41,27883.0,55.136,55.1872,55.114,55.1652,27883.0
2015-08-04 11:35:00,75.42,75.42,75.39,75.4,71916.0,55.1725,55.1725,55.1506,55.1579,71916.0
2015-08-04 11:40:00,75.4,75.45,75.4,75.43,54854.0,55.1579,55.1945,55.1579,55.1799,54854.0
2015-08-04 11:45:00,75.42,75.44,75.41,75.42,17573.0,55.1725,55.1872,55.1652,55.1725,17573.0
2015-08-04 11:50:00,75.42,75.43,75.34,75.34,113591.0,55.1725,55.1799,55.114,55.114,113591.0
2015-08-04 11:55:00,75.35,75.36,75.33,75.35,69490.0,55.1213,55.1286,55.1067,55.1213,69490.0
2015-08-04 12:00:00,75.36,75.37,75.32,75.33,122332.0,55.1286,55.136,55.0994,55.1067,122332.0
2015-08-04 12:05:00,75.34,75.37,75.33,75.34,30289.0,55.114,55.136,55.1067,55.114,30289.0
2015-08-04 12:10:00,75.35,75.36,75.33,75.35,32399.0,55.1213,55.1286,55.1067,55.1213,32399.0
2015-08-04 12:15:00,75.35,75.37,75.33,75.36,44855.0,55.1213,55.136,55.1067,55.1286,44855.0
2015-08-04 12:20:00,75.35,75.35,75.3,75.3,17739.0,55.1213,55.1213,55.0848,55.0848,17739.0
2015-08-04 12:25:00,75.3,75.31,75.23,75.25,47128.0,55.0848,55.0921,55.0335,55.0482,47128.0
2015-08-04 12:30:00,75.25,75.31,75.25,75.28,13151.0,55.0482,55.0921,55.0482,55.0701,13151.0
2015-08-04 12:35:00,75.28,75.28,75.26,75.27,24799.0,55.0701,55.0701,55.0555,55.0628,24799.0
2015-08-04 12:40:00,75.27,75.28,75.23,75.23,13103.0,55.0628,55.0701,55.0335,55.0335,13103.0
2015-08-04 12:45:00,75.22,75.24,75.15,75.15,19419.0,55.0262,55.0409,54.975,54.975,19419.0
2015-08-04 12:50:00,75.15,75.15,75.09,75.09,6400.0,54.975,54.975,54.9311,54.9311,6400.0
2015-08-04 12:55:00,75.08,75.12,75.04,75.09,35750.0,54.9238,54.9531,54.8946,54.9311,35750.0
2015-08-04 13:00:00,75.08,75.08,74.97,74.98,47853.0,54.9238,54.9238,54.8433,54.8507,47853.0
2015-08-04 13:05:00,74.97,74.98,74.91,74.96,107268.0,54.8433,54.8507,54.7995,54.836,107268.0
2015-08-04 13:10:00,74.97,74.99,74.96,74.98,9515.0,54.8433,54.858,54.836,54.8507,9515.0
2015-08-04 13:15:00,74.99,75.09,74.99,75.09,34720.0,54.858,54.9311,54.858,54.9311,34720.0
2015-08-04 13:20:00,75.1,75.16,75.09,75.12,78328.0,54.9384,54.9823,54.9311,54.9531,78328.0
2015-08-04 13:25:00,75.12,75.15,75.12,75.12,47491.0,54.9531,54.975,54.9531,54.9531,47491.0
2015-08-04 13:30:00,75.13,75.21,75.12,75.19,64106.0,54.9604,55.0189,54.9531,55.0043,64106.0
2015-08-04 13:35:00,75.18,75.18,75.15,75.15,72024.0,54.997,54.997,54.975,54.975,72024.0
2015-08-04 13:40:00,75.15,75.17,75.09,75.13,91381.0,54.975,54.9897,54.9311,54.9604,91381.0
2015-08-04 13:45:00,75.13,75.14,74.97,74.98,130644.0,54.9604,54.9677,54.8433,54.8507,130644.0
2015-08-04 13:50:00,74.98,75.0,74.95,74.98,94802.0,54.8507,54.8653,54.8287,54.8507,94802.0
2015-08-04 13:55:00,74.98,75.0,74.89,74.89,127824.0,54.8507,54.8653,54.7848,54.7848,127824.0
2015-08-04 14:00:00,74.89,74.9,74.86,74.86,58389.0,54.7848,54.7921,54.7629,54.7629,58389.0
2015-08-04 14:05:00,74.87,74.88,74.82,74.83,47803.0,54.7702,54.7775,54.7336,54.7409,47803.0
2015-08-04 14:10:00,74.83,74.86,74.8,74.86,33496.0,54.7409,54.7629,54.719,54.7629,33496.0
2015-08-04 14:15:00,74.87,74.89,74.83,74.85,47732.0,54.7702,54.7848,54.7409,54.7556,47732.0
2015-08-04 14:20:00,74.85,74.87,74.76,74.77,43636.0,54.7556,54.7702,54.6897,54.697,43636.0
2015-08-04 14:25:00,74.77,74.89,74.76,74.88,44062.0,54.697,54.7848,54.6897,54.7775,44062.0
2015-08-04 14:30:00,74.88,74.9,74.87,74.89,51467.0,54.7775,54.7921,54.7702,54.7848,51467.0
2015-08-04 14:35:00,74.89,74.95,74.88,74.93,57054.0,54.7848,54.8287,54.7775,54.8141,57054.0
2015-08-04 14:40:00,74.93,74.95,74.9,74.93,78153.0,54.8141,54.8287,54.7921,54.8141,78153.0
2015-08-04 14:45:00,74.93,74.94,74.85,74.92,92117.0,54.8141,54.8214,54.7556,54.8068,92117.0
2015-08-04 14:50:00,74.92,74.95,74.9,74.95,105087.0,54.8068,54.8287,54.7921,54.8287,105087.0
2015-08-04 14:55:00,74.95,74.99,74.93,74.98,67863.0,54.8287,54.858,54.8141,54.8507,67863.0
2015-08-04 15:00:00,74.98,74.98,74.9,74.9,87181.0,54.8507,54.8507,54.7921,54.7921,87181.0
2015-08-04 15:05:00,74.9,74.92,74.84,74.86,103586.0,54.7921,54.8068,54.7482,54.7629,103586.0
2015-08-04 15:10:00,74.86,74.87,74.81,74.81,91637.0,54.7629,54.7702,54.7263,54.7263,91637.0
2015-08-04 15:15:00,74.81,74.83,74.79,74.8,55090.0,54.7263,54.7409,54.7117,54.719,55090.0
2015-08-04 15:20:00,74.8,74.83,74.78,74.79,164584.0,54.719,54.7409,54.7044,54.7117,164584.0
2015-08-04 15:25:00,74.79,74.81,74.77,74.8,55871.0,54.7117,54.7263,54.697,54.719,55871.0
2015-08-04 15:30:00,74.8,74.89,74.79,74.89,106830.0,54.719,54.7848,54.7117,54.7848,106830.0
2015-08-04 15:35:00,74.88,74.9,74.81,74.81,102747.0,54.7775,54.7921,54.7263,54.7263,102747.0
2015-08-04 15:40:00,74.81,74.84,74.77,74.81,116115.0,54.7263,54.7482,54.697,54.7263,116115.0
2015-08-04 15:45:00,74.81,74.81,74.75,74.77,154260.0,54.7263,54.7263,54.6824,54.697,154260.0
2015-08-04 15:50:00,74.78,74.78,74.69,74.69,366028.0,54.7044,54.7044,54.6385,54.6385,366028.0
2015-08-04 15:55:00,74.69,74.85,74.64,74.82,2288938.0,54.6385,54.7556,54.6019,54.7336,2288938.0
2015-08-05 09:30:00,75.0,75.08,74.87,74.92,223089.0,54.8653,54.9238,54.7702,54.8068,223089.0
2015-08-05 09:35:00,74.92,74.94,74.81,74.88,99470.0,54.8068,54.8214,54.7263,54.7775,99470.0
2015-08-05 09:40:00,74.88,75.0,74.88,74.95,359021.0,54.7775,54.8653,54.7775,54.8287,359021.0
2015-08-05 09:45:00,74.96,75.08,74.92,75.01,202833.0,54.836,54.9238,54.8068,54.8726,202833.0
2015-08-05 09:50:00,75.03,75.09,74.99,75.06,182754.0,54.8872,54.9311,54.858,54.9092,182754.0
2015-08-05 09:55:00,75.06,75.06,74.97,75.0,54174.0,54.9092,54.9092,54.8433,54.8653,54174.0
2015-08-05 10:00:00,74.98,74.99,74.65,74.69,637015.0,54.8507,54.858,54.6093,54.6385,637015.0
2015-08-05 10:05:00,74.71,74.78,74.71,74.75,70470.0,54.6531,54.7044,54.6531,54.6824,70470.0
2015-08-05 10:10:00,74.76,74.87,74.76,74.81,116876.0,54.6897,54.7702,54.6897,54.7263,116876.0
2015-08-05 10:15:00,74.82,74.83,74.74,74.75,81651.0,54.7336,54.7409,54.6751,54.6824,81651.0
2015-08-05 10:20:00,74.74,74.78,74.7,74.77,167006.0,54.6751,54.7044,54.6458,54.697,167006.0
2015-08-05 10:25:00,74.78,74.79,74.76,74.78,84934.0,54.7044,54.7117,54.6897,54.7044,84934.0
2015-08-05 10:30:00,74.77,74.79,74.71,74.75,71748.0,54.697,54.7117,54.6531,54.6824,71748.0
2015-08-05 10:35:00,74.75,74.76,74.7,74.74,45415.0,54.6824,54.6897,54.6458,54.6751,45415.0
2015-08-05 10:40:00,74.75,74.81,74.67,74.68,81749.0,54.6824,54.7263,54.6239,54.6312,81749.0
2015-08-05 10:45:00,74.68,74.7,74.66,74.69,90883.0,54.6312,54.6458,54.6166,54.6385,90883.0
2015-08-05 10:50:00,74.69,74.73,74.66,74.67,181623.0,54.6385,54.6678,54.6166,54.6239,181623.0
2015-08-05 10:55:00,74.67,74.73,74.66,74.73,163495.0,54.6239,54.6678,54.6166,54.6678,163495.0
2015-08-05 11:00:00,74.72,74.77,74.7,74.72,58590.0,54.6605,54.697,54.6458,54.6605,58590.0
2015-08-05 11:05:00,74.71,74.77,74.71,74.75,81726.0,54.6531,54.697,54.6531,54.6824,81726.0
2015-08-05 11:10:00,74.76,74.8,74.75,74.75,83105.0,54.6897,54.719,54.6824,54.6824,83105.0
2015-08-05 11:15:00,74.76,74.76,74.66,74.66,41110.0,54.6897,54.6897,54.6166,54.6166,41110.0
2015-08-05 11:20:00,74.65,74.71,74.65,74.66,35545.0,54.6093,54.6531,54.6093,54.6166,35545.0
2015-08-05 11:25:00,74.65,74.68,74.63,74.64,33132.0,54.6093,54.6312,54.5946,54.6019,33132.0
2015-08-05 11:30:00,74.65,74.69,74.62,74.68,174475.0,54.6093,54.6385,54.5873,54.6312,174475.0
2015-08-05 11:35:00,74.67,74.72,74.67,74.72,175311.0,54.6239,54.6605,54.6239,54.6605,175311.0
2015-08-05 11:40:00,74.72,74.76,74.67,74.75,84795.0,54.6605,54.6897,54.6239,54.6824,84795.0
2015-08-05 11:45:00,74.75,74.8,74.74,74.8,131120.0,54.6824,54.719,54.6751,54.719,131120.0
2015-08-05 11:50:00,74.8,74.84,74.77,74.77,67629.0,54.719,54.7482,54.697,54.697,67629.0
2015-08-05 11:55:00,74.77,74.78,74.7,74.72,188266.0,54.697,54.7044,54.6458,54.6605,188266.0
2015-08-05 12:00:00,74.71,74.78,74.69,74.78,40859.0,54.6531,54.7044,54.6385,54.7044,40859.0
2015-08-05 12:05:00,74.78,74.79,74.71,74.73,42611.0,54.7044,54.7117,54.6531,54.6678,42611.0
2015-08-05 12:10:00,74.73,74.73,74.68,74.69,34907.0,54.6678,54.6678,54.6312,54.6385,34907.0
2015-08-05 12:15:00,74.68,74.68,74.61,74.64,133068.0,54.6312,54.6312,54.58,54.6019,133068.0
2015-08-05 12:20:00,74.63,74.65,74.56,74.56,34254.0,54.5946,54.6093,54.5434,54.5434,34254.0
2015-08-05 12:25:00,74.56,74.57,74.5,74.55,38804.0,54.5434,54.5507,54.4995,54.5361,38804.0
2015-08-05 12:30:00,74.55,74.55,74.48,74.5,14856.0,54.5361,54.5361,54.4849,54.4995,14856.0
2015-08-05 12:35:00,74.5,74.5,74.46,74.46,63577.0,54.4995,54.4995,54.4703,54.4703,63577.0
2015-08-05 12:40:00,74.46,74.48,74.4,74.47,75940.0,54.4703,54.4849,54.4264,54.4776,75940.0
2015-08-05 12:45:00,74.47,74.49,74.44,74.46,43579.0,54.4776,54.4922,54.4556,54.4703,43579.0
2015-08-05 12:50:00,74.46,74.5,74.45,74.5,20333.0,54.4703,54.4995,54.4629,54.4995,20333.0
2015-08-05 12:55:00,74.5,74.53,74.48,74.52,33293.0,54.4995,54.5215,54.4849,54.5142,33293.0
2015-08-05 13:00:00,74.52,74.53,74.47,74.47,21571.0,54.5142,54.5215,54.4776,54.4776,21571.0
2015-08-05 13:05:00,74.46,74.47,74.42,74.43,33248.0,54.4703,54.4776,54.441,54.4483,33248.0
2015-08-05 13:10:00,74.43,74.43,74.38,74.42,45598.0,54.4483,54.4483,54.4117,54.441,45598.0
2015-08-05 13:15:00,74.42,74.42,74.35,74.38,96843.0,54.441,54.441,54.3898,54.4117,96843.0
2015-08-05 13:20:00,74.38,74.38,74.31,74.35,74918.0,54.4117,54.4117,54.3605,54.3898,74918.0
2015-08-05 13:25:00,74.34,74.35,74.26,74.29,134085.0,54.3825,54.3898,54.324,54.3459,134085.0
2015-08-05 13:30:00,74.29,74.29,74.23,74.24,98538.0,54.3459,54.3459,54.302,54.3093,98538.0
2015-08-05 13:35:00,74.25,74.35,74.24,74.35,180792.0,54.3166,54.3898,54.3093,54.3898,180792.0
2015-08-05 13:40:00,74.35,74.41,74.35,74.39,37211.0,54.3898,54.4337,54.3898,54.4191,37211.0
2015-08-05 13:45:00,74.39,74.4,74.36,74.37,41430.0,54.4191,54.4264,54.3971,54.4044,41430.0
2015-08-05 13:50:00,74.37,74.38,74.31,74.32,39617.0,54.4044,54.4117,54.3605,54.3678,39617.0
2015-08-05 13:55:00,74.33,74.36,74.32,74.36,73976.0,54.3752,54.3971,54.3678,54.3971,73976.0
2015-08-05 14:00:00,74.35,74.35,74.3,74.32,22302.0,54.3898,54.3898,54.3532,54.3678,22302.0
2015-08-05 14:05:00,74.32,74.37,74.31,74.31,23284.0,54.3678,54.4044,54.3605,54.3605,23284.0
2015-08-05 14:10:00,74.31,74.37,74.31,74.37,20726.0,54.3605,54.4044,54.3605,54.4044,20726.0
2015-08-05 14:15:00,74.37,74.37,74.31,74.34,123096.0,54.4044,54.4044,54.3605,54.3825,123096.0
2015-08-05 14:20:00,74.34,74.4,74.33,74.4,181884.0,54.3825,54.4264,54.3752,54.4264,181884.0
2015-08-05 14:25:00,74.4,74.41,74.35,74.36,88758.0,54.4264,54.4337,54.3898,54.3971,88758.0
2015-08-05 14:30:00,74.37,74.39,74.33,74.35,48934.0,54.4044,54.4191,54.3752,54.3898,48934.0
2015-08-05 14:35:00,74.35,74.35,74.28,74.29,59411.0,54.3898,54.3898,54.3386,54.3459,59411.0
2015-08-05 14:40:00,74.3,74.34,74.26,74.33,48618.0,54.3532,54.3825,54.324,54.3752,48618.0
2015-08-05 14:45:00,74.33,74.33,74.29,74.31,52812.0,54.3752,54.3752,54.3459,54.3605,52812.0
2015-08-05 14:50:00,74.32,74.34,74.31,74.32,183170.0,54.3678,54.3825,54.3605,54.3678,183170.0
2015-08-05 14:55:00,74.31,74.32,74.24,74.25,86964.0,54.3605,54.3678,54.3093,54.3166,86964.0
2015-08-05 15:00:00,74.25,74.25,74.21,74.25,61197.0,54.3166,54.3166,54.2874,54.3166,61197.0
2015-08-05 15:05:00,74.25,74.27,74.23,74.25,27839.0,54.3166,54.3313,54.302,54.3166,27839.0
2015-08-05 15:10:00,74.25,74.36,74.24,74.35,197448.0,54.3166,54.3971,54.3093,54.3898,197448.0
2015-08-05 15:15:00,74.34,74.35,74.26,74.27,168394.0,54.3825,54.3898,54.324,54.3313,168394.0
2015-08-05 15:20:00,74.27,74.29,74.24,74.26,166666.0,54.3313,54.3459,54.3093,54.324,166666.0
2015-08-05 15:25:00,74.26,74.27,74.24,74.26,248490.0,54.324,54.3313,54.3093,54.324,248490.0
2015-08-05 15:30:00,74.26,74.34,74.25,74.32,520856.0,54.324,54.3825,54.3166,54.3678,520856.0
2015-08-05 15:35:00,74.31,74.37,74.31,74.37,357914.0,54.3605,54.4044,54.3605,54.4044,357914.0
2015-08-05 15:40:00,74.36,74.44,74.33,74.36,405506.0,54.3971,54.4556,54.3752,54.3971,405506.0
2015-08-05 15:45:00,74.35,74.45,74.35,74.45,449353.0,54.3898,54.4629,54.3898,54.4629,449353.0
2015-08-05 15:50:00,74.45,74.51,74.44,74.5,640293.0,54.4629,54.5068,54.4556,54.4995,640293.0
2015-08-05 15:55:00,74.5,74.53,74.36,74.47,2040467.0,54.4995,54.5215,54.3971,54.4776,2040467.0
2015-08-06 09:30:00,74.48,74.58,74.3,74.58,288042.0,54.4849,54.558,54.3532,54.558,288042.0
2015-08-06 09:35:00,74.56,74.63,74.48,74.55,93160.0,54.5434,54.5946,54.4849,54.5361,93160.0
2015-08-06 09:40:00,74.54,74.54,74.37,74.43,100293.0,54.5288,54.5288,54.4044,54.4483,100293.0
2015-08-06 09:45:00,74.42,74.45,74.31,74.42,62511.0,54.441,54.4629,54.3605,54.441,62511.0
2015-08-06 09:50:00,74.4,74.41,74.34,74.4,53121.0,54.4264,54.4337,54.3825,54.4264,53121.0
2015-08-06 09:55:00,74.41,74.44,74.32,74.4,74383.0,54.4337,54.4556,54.3678,54.4264,74383.0
2015-08-06 10:00:00,74.4,74.44,74.34,74.37,53886.0,54.4264,54.4556,54.3825,54.4044,53886.0
2015-08-06 10:05:00,74.35,74.39,74.29,74.33,228592.0,54.3898,54.4191,54.3459,54.3752,228592.0
2015-08-06 10:10:00,74.33,74.38,74.28,74.3,183601.0,54.3752,54.4117,54.3386,54.3532,183601.0
2015-08-06 10:15:00,74.3,74.41,74.29,74.34,84863.0,54.3532,54.4337,54.3459,54.3825,84863.0
2015-08-06 10:20:00,74.34,74.34,74.24,74.26,51339.0,54.3825,54.3825,54.3093,54.324,51339.0
2015-08-06 10:25:00,74.26,74.26,74.14,74.15,78629.0,54.324,54.324,54.2362,54.2435,78629.0
2015-08-06 10:30:00,74.14,74.17,74.03,74.11,113242.0,54.2362,54.2581,54.1557,54.2142,113242.0
2015-08-06 10:35:00,74.11,74.17,74.07,74.11,203244.0,54.2142,54.2581,54.185,54.2142,203244.0
2015-08-06 10:40:00,74.1,74.13,74.06,74.08,89304.0,54.2069,54.2289,54.1776,54.1923,89304.0
2015-08-06 10:45:00,74.08,74.08,73.98,73.98,84484.0,54.1923,54.1923,54.1191,54.1191,84484.0
2015-08-06 10:50:00,73.98,74.02,73.92,73.93,163435.0,54.1191,54.1484,54.0752,54.0825,163435.0
2015-08-06 10:55:00,73.93,73.98,73.88,73.89,220403.0,54.0825,54.1191,54.046,54.0533,220403.0
2015-08-06 11:00:00,73.9,73.94,73.88,73.91,231921.0,54.0606,54.0899,54.046,54.0679,231921.0
2015-08-06 11:05:00,73.91,73.92,73.87,73.92,206547.0,54.0679,54.0752,54.0387,54.0752,206547.0
2015-08-06 11:10:00,73.92,73.97,73.9,73.92,122356.0,54.0752,54.1118,54.0606,54.0752,122356.0
2015-08-06 11:15:00,73.92,73.98,73.91,73.96,95280.0,54.0752,54.1191,54.0679,54.1045,95280.0
2015-08-06 11:20:00,73.96,74.02,73.96,74.02,44891.0,54.1045,54.1484,54.1045,54.1484,44891.0
2015-08-06 11:25:00,74.02,74.1,74.0,74.02,71226.0,54.1484,54.2069,54.1338,54.1484,71226.0
2015-08-06 11:30:00,74.02,74.03,73.88,73.92,192521.0,54.1484,54.1557,54.046,54.0752,192521.0
2015-08-06 11:35:00,73.92,73.96,73.89,73.95,185365.0,54.0752,54.1045,54.0533,54.0972,185365.0
2015-08-06 11:40:00,73.95,74.04,73.95,73.97,133420.0,54.0972,54.163,54.0972,54.1118,133420.0
2015-08-06 11:45:00,73.96,74.03,73.95,74.03,47386.0,54.1045,54.1557,54.0972,54.1557,47386.0
2015-08-06 11:50:00,74.02,74.02,73.91,73.91,56945.0,54.1484,54.1484,54.0679,54.0679,56945.0
2015-08-06 11:55:00,73.91,73.91,73.79,73.8,93099.0,54.0679,54.0679,53.9801,53.9874,93099.0
2015-08-06 12:00:00,73.8,73.86,73.79,73.81,63112.0,53.9874,54.0313,53.9801,53.9948,63112.0
2015-08-06 12:05:00,73.81,73.83,73.77,73.78,43808.0,53.9948,54.0094,53.9655,53.9728,43808.0
2015-08-06 12:10:00,73.77,73.78,73.7,73.71,141323.0,53.9655,53.9728,53.9143,53.9216,141323.0
2015-08-06 12:15:00,73.72,73.72,73.6,73.62,130585.0,53.9289,53.9289,53.8411,53.8558,130585.0
2015-08-06 12:20:00,73.61,73.66,73.59,73.64,179345.0,53.8485,53.885,53.8338,53.8704,179345.0
2015-08-06 12:25:00,73.64,73.69,73.62,73.64,102923.0,53.8704,53.907,53.8558,53.8704,102923.0
2015-08-06 12:30:00,73.64,73.69,73.64,73.65,88854.0,53.8704,53.907,53.8704,53.8777,88854.0
2015-08-06 12:35:00,73.64,73.65,73.57,73.59,61237.0,53.8704,53.8777,53.8192,53.8338,61237.0
2015-08-06 12:40:00,73.58,73.58,73.53,73.56,50747.0,53.8265,53.8265,53.7899,53.8119,50747.0
2015-08-06 12:45:00,73.56,73.57,73.44,73.52,53959.0,53.8119,53.8192,53.7241,53.7826,53959.0
2015-08-06 12:50:00,73.52,73.55,73.52,73.54,79246.0,53.7826,53.8046,53.7826,53.7972,79246.0
2015-08-06 12:55:00,73.53,73.56,73.52,73.56,96986.0,53.7899,53.8119,53.7826,53.8119,96986.0
2015-08-06 13:00:00,73.55,73.6,73.54,73.59,60156.0,53.8046,53.8411,53.7972,53.8338,60156.0
2015-08-06 13:05:00,73.59,73.69,73.59,73.69,43546.0,53.8338,53.907,53.8338,53.907,43546.0
2015-08-06 13:10:00,73.7,73.72,73.61,73.69,36173.0,53.9143,53.9289,53.8485,53.907,36173.0
2015-08-06 13:15:00,73.68,73.69,73.63,73.66,102739.0,53.8997,53.907,53.8631,53.885,102739.0
2015-08-06 13:20:00,73.67,73.75,73.66,73.74,188500.0,53.8923,53.9509,53.885,53.9436,188500.0
2015-08-06 13:25:00,73.75,73.8,73.72,73.76,90732.0,53.9509,53.9874,53.9289,53.9582,90732.0
2015-08-06 13:30:00,73.76,73.78,73.73,73.77,84564.0,53.9582,53.9728,53.9362,53.9655,84564.0
2015-08-06 13:35:00,73.78,73.83,73.78,73.83,46120.0,53.9728,54.0094,53.9728,54.0094,46120.0
2015-08-06 13:40:00,73.83,73.9,73.81,73.9,67568.0,54.0094,54.0606,53.9948,54.0606,67568.0
2015-08-06 13:45:00,73.91,73.94,73.9,73.92,67754.0,54.0679,54.0899,54.0606,54.0752,67754.0
2015-08-06 13:50:00,73.92,73.95,73.88,73.95,75288.0,54.0752,54.0972,54.046,54.0972,75288.0
2015-08-06 13:55:00,73.95,73.98,73.92,73.98,42821.0,54.0972,54.1191,54.0752,54.1191,42821.0
2015-08-06 14:00:00,74.0,74.0,73.91,73.94,107110.0,54.1338,54.1338,54.0679,54.0899,107110.0
2015-08-06 14:05:00,73.95,74.01,73.92,74.01,53014.0,54.0972,54.1411,54.0752,54.1411,53014.0
2015-08-06 14:10:00,74.01,74.03,73.98,74.0,21313.0,54.1411,54.1557,54.1191,54.1338,21313.0
2015-08-06 14:15:00,74.01,74.14,74.01,74.1,133541.0,54.1411,54.2362,54.1411,54.2069,133541.0
2015-08-06 14:20:00,74.1,74.21,74.1,74.2,56006.0,54.2069,54.2874,54.2069,54.2801,56006.0
2015-08-06 14:25:00,74.2,74.31,74.2,74.3,33471.0,54.2801,54.3605,54.2801,54.3532,33471.0
2015-08-06 14:30:00,74.31,74.32,74.25,74.27,30041.0,54.3605,54.3678,54.3166,54.3313,30041.0
2015-08-06 14:35:00,74.28,74.33,74.28,74.33,112522.0,54.3386,54.3752,54.3386,54.3752,112522.0
2015-08-06 14:40:00,74.34,74.4,74.33,74.4,62661.0,54.3825,54.4264,54.3752,54.4264,62661.0
2015-08-06 14:45:00,74.4,74.49,74.4,74.49,51335.0,54.4264,54.4922,54.4264,54.4922,51335.0
2015-08-06 14:50:00,74.49,74.49,74.44,74.47,79219.0,54.4922,54.4922,54.4556,54.4776,79219.0
2015-08-06 14:55:00,74.48,74.49,74.41,74.42,89705.0,54.4849,54.4922,54.4337,54.441,89705.0
2015-08-06 15:00:00,74.42,74.45,74.4,74.45,124517.0,54.441,54.4629,54.4264,54.4629,124517.0
2015-08-06 15:05:00,74.45,74.46,74.4,74.42,49427.0,54.4629,54.4703,54.4264,54.441,49427.0
2015-08-06 15:10:00,74.42,74.44,74.41,74.43,25817.0,54.441,54.4556,54.4337,54.4483,25817.0
2015-08-06 15:15:00,74.42,74.43,74.36,74.4,76776.0,54.441,54.4483,54.3971,54.4264,76776.0
2015-08-06 15:20:00,74.4,74.43,74.36,74.38,166099.0,54.4264,54.4483,54.3971,54.4117,166099.0
2015-08-06 15:25:00,74.37,74.38,74.33,74.35,155074.0,54.4044,54.4117,54.3752,54.3898,155074.0
2015-08-06 15:30:00,74.35,74.35,74.31,74.34,249104.0,54.3898,54.3898,54.3605,54.3825,249104.0
2015-08-06 15:35:00,74.34,74.41,74.34,74.4,66779.0,54.3825,54.4337,54.3825,54.4264,66779.0
2015-08-06 15:40:00,74.4,74.5,74.38,74.47,165341.0,54.4264,54.4995,54.4117,54.4776,165341.0
2015-08-06 15:45:00,74.48,74.53,74.47,74.5,307727.0,54.4849,54.5215,54.4776,54.4995,307727.0
2015-08-06 15:50:00,74.5,74.55,74.5,74.52,185750.0,54.4995,54.5361,54.4995,54.5142,185750.0
2015-08-06 15:55:00,74.53,74.57,74.47,74.52,1192043.0,54.5215,54.5507,54.4776,54.5142,1192043.0
2015-08-07 09:30:00,74.41,74.51,74.22,74.37,94967.0,54.4337,54.5068,54.2947,54.4044,94967.0
2015-08-07 09:35:00,74.37,74.39,74.15,74.16,129391.0,54.4044,54.4191,54.2435,54.2508,129391.0
2015-08-07 09:40:00,74.16,74.18,74.09,74.12,290417.0,54.2508,54.2654,54.1996,54.2215,290417.0
2015-08-07 09:45:00,74.12,74.14,73.95,74.02,143256.0,54.2215,54.2362,54.0972,54.1484,143256.0
2015-08-07 09:50:00,74.03,74.08,73.97,74.07,71589.0,54.1557,54.1923,54.1118,54.185,71589.0
2015-08-07 09:55:00,74.08,74.14,74.05,74.13,75725.0,54.1923,54.2362,54.1703,54.2289,75725.0
2015-08-07 10:00:00,74.13,74.16,74.06,74.08,96228.0,54.2289,54.2508,54.1776,54.1923,96228.0
2015-08-07 10:05:00,74.09,74.19,74.02,74.16,72628.0,54.1996,54.2727,54.1484,54.2508,72628.0
2015-08-07 10:10:00,74.16,74.29,74.13,74.28,41567.0,54.2508,54.3459,54.2289,54.3386,41567.0
2015-08-07 10:15:00,74.27,74.29,74.14,74.15,60434.0,54.3313,54.3459,54.2362,54.2435,60434.0
2015-08-07 10:20:00,74.15,74.19,74.06,74.1,74678.0,54.2435,54.2727,54.1776,54.2069,74678.0
2015-08-07 10:25:00,74.08,74.15,74.08,74.13,129994.0,54.1923,54.2435,54.1923,54.2289,129994.0
2015-08-07 10:30:00,74.13,74.28,74.11,74.28,61021.0,54.2289,54.3386,54.2142,54.3386,61021.0
2015-08-07 10:35:00,74.27,74.41,74.27,74.41,115222.0,54.3313,54.4337,54.3313,54.4337,115222.0
2015-08-07 10:40:00,74.4,74.61,74.38,74.6,312362.0,54.4264,54.58,54.4117,54.5727,312362.0
2015-08-07 10:45:00,74.6,74.69,74.52,74.52,205430.0,54.5727,54.6385,54.5142,54.5142,205430.0
2015-08-07 10:50:00,74.53,74.6,74.5,74.5,153599.0,54.5215,54.5727,54.4995,54.4995,153599.0
2015-08-07 10:55:00,74.49,74.59,74.47,74.54,106159.0,54.4922,54.5654,54.4776,54.5288,106159.0
2015-08-07 11:00:00,74.55,74.58,74.49,74.5,84908.0,54.5361,54.558,54.4922,54.4995,84908.0
2015-08-07 11:05:00,74.49,74.53,74.44,74.44,64555.0,54.4922,54.5215,54.4556,54.4556,64555.0
2015-08-07 11:10:00,74.46,74.47,74.3,74.31,44785.0,54.4703,54.4776,54.3532,54.3605,44785.0
2015-08-07 11:15:00,74.31,74.35,74.27,74.35,85192.0,54.3605,54.3898,54.3313,54.3898,85192.0
2015-08-07 11:20:00,74.36,74.45,74.36,74.44,119686.0,54.3971,54.4629,54.3971,54.4556,119686.0
2015-08-07 11:25:00,74.43,74.61,74.4,74.56,227938.0,54.4483,54.58,54.4264,54.5434,227938.0
2015-08-07 11:30:00,74.57,74.57,74.44,74.45,78537.0,54.5507,54.5507,54.4556,54.4629,78537.0
2015-08-07 11:35:00,74.44,74.44,74.38,74.42,42268.0,54.4556,54.4556,54.4117,54.441,42268.0
2015-08-07 11:40:00,74.42,74.51,74.42,74.48,37070.0,54.441,54.5068,54.441,54.4849,37070.0
2015-08-07 11:45:00,74.49,74.5,74.44,74.45,52084.0,54.4922,54.4995,54.4556,54.4629,52084.0
2015-08-07 11:50:00,74.45,74.47,74.42,74.43,79484.0,54.4629,54.4776,54.441,54.4483,79484.0
2015-08-07 11:55:00,74.43,74.47,74.39,74.47,57000.0,54.4483,54.4776,54.4191,54.4776,57000.0
2015-08-07 12:00:00,74.48,74.56,74.47,74.53,27000.0,54.4849,54.5434,54.4776,54.5215,27000.0
2015-08-07 12:05:00,74.51,74.62,74.49,74.61,58783.0,54.5068,54.5873,54.4922,54.58,58783.0
2015-08-07 12:10:00,74.61,74.64,74.56,74.61,46303.0,54.58,54.6019,54.5434,54.58,46303.0
2015-08-07 12:15:00,74.62,74.65,74.61,74.65,119233.0,54.5873,54.6093,54.58,54.6093,119233.0
2015-08-07 12:20:00,74.65,74.65,74.57,74.58,73933.0,54.6093,54.6093,54.5507,54.558,73933.0
2015-08-07 12:25:00,74.59,74.66,74.59,74.6,32535.0,54.5654,54.6166,54.5654,54.5727,32535.0
2015-08-07 12:30:00,74.59,74.62,74.54,74.61,66413.0,54.5654,54.5873,54.5288,54.58,66413.0
2015-08-07 12:35:00,74.62,74.64,74.56,74.64,29333.0,54.5873,54.6019,54.5434,54.6019,29333.0
2015-08-07 12:40:00,74.64,74.74,74.64,74.73,81927.0,54.6019,54.6751,54.6019,54.6678,81927.0
2015-08-07 12:45:00,74.74,74.78,74.72,74.77,45434.0,54.6751,54.7044,54.6605,54.697,45434.0
2015-08-07 12:50:00,74.77,74.79,74.75,74.77,58701.0,54.697,54.7117,54.6824,54.697,58701.0
2015-08-07 12:55:00,74.77,74.77,74.7,74.71,63426.0,54.697,54.697,54.6458,54.6531,63426.0
2015-08-07 13:00:00,74.72,74.75,74.66,74.74,57238.0,54.6605,54.6824,54.6166,54.6751,57238.0
2015-08-07 13:05:00,74.74,74.76,74.68,74.73,137260.0,54.6751,54.6897,54.6312,54.6678,137260.0
2015-08-07 13:10:00,74.73,74.73,74.67,74.7,87788.0,54.6678,54.6678,54.6239,54.6458,87788.0
2015-08-07 13:15:00,74.7,74.7,74.62,74.62,19688.0,54.6458,54.6458,54.5873,54.5873,19688.0
2015-08-07 13:20:00,74.63,74.74,74.62,74.73,151083.0,54.5946,54.6751,54.5873,54.6678,151083.0
2015-08-07 13:25:00,74.74,74.75,74.68,74.72,56452.0,54.6751,54.6824,54.6312,54.6605,56452.0
2015-08-07 13:30:00,74.73,74.78,74.69,74.78,86722.0,54.6678,54.7044,54.6385,54.7044,86722.0
2015-08-07 13:35:00,74.77,74.81,74.74,74.8,36555.0,54.697,54.7263,54.6751,54.719,36555.0
2015-08-07 13:40:00,74.81,74.83,74.75,74.78,99908.0,54.7263,54.7409,54.6824,54.7044,99908.0
2015-08-07 13:45:00,74.78,74.83,74.77,74.79,68426.0,54.7044,54.7409,54.697,54.7117,68426.0
2015-08-07 13:50:00,74.78,74.79,74.66,74.66,87882.0,54.7044,54.7117,54.6166,54.6166,87882.0
2015-08-07 13:55:00,74.66,74.78,74.66,74.75,90323.0,54.6166,54.7044,54.6166,54.6824,90323.0
2015-08-07 14:00:00,74.75,74.75,74.68,74.7,48597.0,54.6824,54.6824,54.6312,54.6458,48597.0
2015-08-07 14:05:00,74.7,74.72,74.68,74.71,30501.0,54.6458,54.6605,54.6312,54.6531,30501.0
2015-08-07 14:10:00,74.71,74.71,74.64,74.65,221711.0,54.6531,54.6531,54.6019,54.6093,221711.0
2015-08-07 14:15:00,74.65,74.66,74.59,74.61,87618.0,54.6093,54.6166,54.5654,54.58,87618.0
2015-08-07 14:20:00,74.61,74.73,74.61,74.73,37861.0,54.58,54.6678,54.58,54.6678,37861.0
2015-08-07 14:25:00,74.73,74.73,74.69,74.69,50856.0,54.6678,54.6678,54.6385,54.6385,50856.0
2015-08-07 14:30:00,74.7,74.78,74.69,74.75,78075.0,54.6458,54.7044,54.6385,54.6824,78075.0
2015-08-07 14:35:00,74.77,74.83,74.76,74.78,73450.0,54.697,54.7409,54.6897,54.7044,73450.0
2015-08-07 14:40:00,74.78,74.82,74.75,74.78,66761.0,54.7044,54.7336,54.6824,54.7044,66761.0
2015-08-07 14:45:00,74.79,74.82,74.75,74.82,32389.0,54.7117,54.7336,54.6824,54.7336,32389.0
2015-08-07 14:50:00,74.82,74.88,74.78,74.81,106201.0,54.7336,54.7775,54.7044,54.7263,106201.0
2015-08-07 14:55:00,74.81,74.88,74.8,74.87,80105.0,54.7263,54.7775,54.719,54.7702,80105.0
2015-08-07 15:00:00,74.87,74.87,74.77,74.77,90157.0,54.7702,54.7702,54.697,54.697,90157.0
2015-08-07 15:05:00,74.76,74.79,74.74,74.78,91019.0,54.6897,54.7117,54.6751,54.7044,91019.0
2015-08-07 15:10:00,74.78,74.8,74.69,74.7,115805.0,54.7044,54.719,54.6385,54.6458,115805.0
2015-08-07 15:15:00,74.69,74.77,74.69,74.74,43075.0,54.6385,54.697,54.6385,54.6751,43075.0
2015-08-07 15:20:00,74.74,74.79,74.73,74.76,65238.0,54.6751,54.7117,54.6678,54.6897,65238.0
2015-08-07 15:25:00,74.76,74.85,74.75,74.81,89876.0,54.6897,54.7556,54.6824,54.7263,89876.0
2015-08-07 15:30:00,74.81,74.85,74.77,74.82,110735.0,54.7263,54.7556,54.697,54.7336,110735.0
2015-08-07 15:35:00,74.82,74.83,74.78,74.81,132540.0,54.7336,54.7409,54.7044,54.7263,132540.0
2015-08-07 15:40:00,74.81,74.82,74.74,74.78,173227.0,54.7263,54.7336,54.6751,54.7044,173227.0
2015-08-07 15:45:00,74.77,74.79,74.72,74.77,209416.0,54.697,54.7117,54.6605,54.697,209416.0
2015-08-07 15:50:00,74.76,74.78,74.74,74.75,241085.0,54.6897,54.7044,54.6751,54.6824,241085.0
2015-08-07 15:55:00,74.74,74.81,74.72,74.77,443357.0,54.6751,54.7263,54.6605,54.697,443357.0
2015-08-10 09:30:00,75.0,75.16,74.9,75.14,129743.0,54.8653,54.9823,54.7921,54.9677,129743.0
2015-08-10 09:35:00,75.15,75.16,74.96,74.97,164335.0,54.975,54.9823,54.836,54.8433,164335.0
2015-08-10 09:40:00,74.95,75.08,74.92,74.99,119541.0,54.8287,54.9238,54.8068,54.858,119541.0
2015-08-10 09:45:00,75.0,75.05,74.91,74.93,97341.0,54.8653,54.9019,54.7995,54.8141,97341.0
2015-08-10 09:50:00,74.93,75.01,74.87,74.9,57418.0,54.8141,54.8726,54.7702,54.7921,57418.0
2015-08-10 09:55:00,74.9,74.9,74.77,74.79,49668.0,54.7921,54.7921,54.697,54.7117,49668.0
2015-08-10 10:00:00,74.8,74.93,74.76,74.91,61781.0,54.719,54.8141,54.6897,54.7995,61781.0
2015-08-10 10:05:00,74.91,74.92,74.79,74.85,35081.0,54.7995,54.8068,54.7117,54.7556,35081.0
2015-08-10 10:10:00,74.84,74.85,74.74,74.81,61192.0,54.7482,54.7556,54.6751,54.7263,61192.0
2015-08-10 10:15:00,74.8,74.81,74.7,74.71,36639.0,54.719,54.7263,54.6458,54.6531,36639.0
2015-08-10 10:20:00,74.71,74.73,74.64,74.7,39466.0,54.6531,54.6678,54.6019,54.6458,39466.0
2015-08-10 10:25:00,74.69,74.69,74.61,74.64,99552.0,54.6385,54.6385,54.58,54.6019,99552.0
2015-08-10 10:30:00,74.63,74.78,74.62,74.76,58753.0,54.5946,54.7044,54.5873,54.6897,58753.0
2015-08-10 10:35:00,74.76,74.79,74.67,74.72,86860.0,54.6897,54.7117,54.6239,54.6605,86860.0
2015-08-10 10:40:00,74.72,74.82,74.71,74.8,94900.0,54.6605,54.7336,54.6531,54.719,94900.0
2015-08-10 10:45:00,74.81,74.84,74.75,74.81,48100.0,54.7263,54.7482,54.6824,54.7263,48100.0
2015-08-10 10:50:00,74.81,74.89,74.77,74.89,51867.0,54.7263,54.7848,54.697,54.7848,51867.0
2015-08-10 10:55:00,74.89,74.89,74.83,74.84,39367.0,54.7848,54.7848,54.7409,54.7482,39367.0
2015-08-10 11:00:00,74.83,74.84,74.73,74.78,55174.0,54.7409,54.7482,54.6678,54.7044,55174.0
2015-08-10 11:05:00,74.78,74.81,74.7,74.76,49501.0,54.7044,54.7263,54.6458,54.6897,49501.0
2015-08-10 11:10:00,74.77,74.83,74.76,74.81,26169.0,54.697,54.7409,54.6897,54.7263,26169.0
2015-08-10 11:15:00,74.82,74.9,74.8,74.89,17153.0,54.7336,54.7921,54.719,54.7848,17153.0
2015-08-10 11:20:00,74.88,74.93,74.85,74.88,37311.0,54.7775,54.8141,54.7556,54.7775,37311.0
2015-08-10 11:25:00,74.86,74.87,74.8,74.83,21371.0,54.7629,54.7702,54.719,54.7409,21371.0
2015-08-10 11:30:00,74.83,74.95,74.82,74.95,107097.0,54.7409,54.8287,54.7336,54.8287,107097.0
2015-08-10 11:35:00,74.95,74.95,74.85,74.85,62283.0,54.8287,54.8287,54.7556,54.7556,62283.0
2015-08-10 11:40:00,74.86,74.92,74.85,74.91,32754.0,54.7629,54.8068,54.7556,54.7995,32754.0
2015-08-10 11:45:00,74.92,74.93,74.86,74.88,21473.0,54.8068,54.8141,54.7629,54.7775,21473.0
2015-08-10 11:50:00,74.88,74.93,74.87,74.9,28505.0,54.7775,54.8141,54.7702,54.7921,28505.0
2015-08-10 11:55:00,74.91,74.93,74.89,74.9,96821.0,54.7995,54.8141,54.7848,54.7921,96821.0
2015-08-10 12:00:00,74.9,74.91,74.85,74.9,26847.0,54.7921,54.7995,54.7556,54.7921,26847.0
2015-08-10 12:05:00,74.9,74.93,74.9,74.93,17631.0,54.7921,54.8141,54.7921,54.8141,17631.0
2015-08-10 12:10:00,74.93,74.94,74.84,74.86,44798.0,54.8141,54.8214,54.7482,54.7629,44798.0
2015-08-10 12:15:00,74.86,74.87,74.82,74.85,12601.0,54.7629,54.7702,54.7336,54.7556,12601.0
2015-08-10 12:20:00,74.85,74.85,74.82,74.84,17620.0,54.7556,54.7556,54.7336,54.7482,17620.0
2015-08-10 12:25:00,74.84,74.85,74.78,74.78,86911.0,54.7482,54.7556,54.7044,54.7044,86911.0
2015-08-10 12:30:00,74.78,74.83,74.76,74.81,24306.0,54.7044,54.7409,54.6897,54.7263,24306.0
2015-08-10 12:35:00,74.81,74.81,74.7,74.71,69180.0,54.7263,54.7263,54.6458,54.6531,69180.0
2015-08-10 12:40:00,74.71,74.74,74.67,74.73,25254.0,54.6531,54.6751,54.6239,54.6678,25254.0
2015-08-10 12:45:00,74.74,74.77,74.71,74.77,22629.0,54.6751,54.697,54.6531,54.697,22629.0
2015-08-10 12:50:00,74.77,74.8,74.71,74.8,40500.0,54.697,54.719,54.6531,54.719,40500.0
2015-08-10 12:55:00,74.81,74.83,74.78,74.78,63575.0,54.7263,54.7409,54.7044,54.7044,63575.0
2015-08-10 13:00:00,74.78,74.88,74.78,74.88,51810.0,54.7044,54.7775,54.7044,54.7775,51810.0
2015-08-10 13:05:00,74.88,74.89,74.81,74.84,34411.0,54.7775,54.7848,54.7263,54.7482,34411.0
2015-08-10 13:10:00,74.84,74.85,74.81,74.82,29960.0,54.7482,54.7556,54.7263,54.7336,29960.0
2015-08-10 13:15:00,74.83,74.89,74.82,74.87,34002.0,54.7409,54.7848,54.7336,54.7702,34002.0
2015-08-10 13:20:00,74.87,74.92,74.82,74.83,48948.0,54.7702,54.8068,54.7336,54.7409,48948.0
2015-08-10 13:25:00,74.83,74.89,74.82,74.85,29184.0,54.7409,54.7848,54.7336,54.7556,29184.0
2015-08-10 13:30:00,74.85,74.89,74.84,74.88,21798.0,54.7556,54.7848,54.7482,54.7775,21798.0
2015-08-10 13:35:00,74.88,74.88,74.75,74.76,35572.0,54.7775,54.7775,54.6824,54.6897,35572.0
2015-08-10 13:40:00,74.75,74.76,74.7,74.7,12775.0,54.6824,54.6897,54.6458,54.6458,12775.0
2015-08-10 13:45:00,74.71,74.76,74.69,74.71,49115.0,54.6531,54.6897,54.6385,54.6531,49115.0
2015-08-10 13:50:00,74.71,74.74,74.67,74.73,28590.0,54.6531,54.6751,54.6239,54.6678,28590.0
2015-08-10 13:55:00,74.75,74.75,74.67,74.72,74242.0,54.6824,54.6824,54.6239,54.6605,74242.0
2015-08-10 14:00:00,74.71,74.73,74.66,74.69,39702.0,54.6531,54.6678,54.6166,54.6385,39702.0
2015-08-10 14:05:00,74.69,74.69,74.63,74.64,90593.0,54.6385,54.6385,54.5946,54.6019,90593.0
2015-08-10 14:10:00,74.64,74.64,74.55,74.59,136299.0,54.6019,54.6019,54.5361,54.5654,136299.0
2015-08-10 14:15:00,74.59,74.62,74.55,74.56,23076.0,54.5654,54.5873,54.5361,54.5434,23076.0
2015-08-10 14:20:00,74.56,74.58,74.51,74.51,24065.0,54.5434,54.558,54.5068,54.5068,24065.0
2015-08-10 14:25:00,74.51,74.57,74.48,74.53,111281.0,54.5068,54.5507,54.4849,54.5215,111281.0
2015-08-10 14:30:00,74.53,74.58,74.52,74.58,30825.0,54.5215,54.558,54.5142,54.558,30825.0
2015-08-10 14:35:00,74.58,74.61,74.56,74.6,68819.0,54.558,54.58,54.5434,54.5727,68819.0
2015-08-10 14:40:00,74.6,74.63,74.58,74.6,26742.0,54.5727,54.5946,54.558,54.5727,26742.0
2015-08-10 14:45:00,74.61,74.63,74.58,74.61,106384.0,54.58,54.5946,54.558,54.58,106384.0
2015-08-10 14:50:00,74.6,74.61,74.56,74.57,37650.0,54.5727,54.58,54.5434,54.5507,37650.0
2015-08-10 14:55:00,74.56,74.57,74.55,74.56,15398.0,54.5434,54.5507,54.5361,54.5434,15398.0
2015-08-10 15:00:00,74.55,74.59,74.54,74.56,44721.0,54.5361,54.5654,54.5288,54.5434,44721.0
2015-08-10 15:05:00,74.55,74.55,74.52,74.53,92922.0,54.5361,54.5361,54.5142,54.5215,92922.0
2015-08-10 15:10:00,74.52,74.56,74.49,74.56,51992.0,54.5142,54.5434,54.4922,54.5434,51992.0
2015-08-10 15:15:00,74.56,74.57,74.51,74.52,61306.0,54.5434,54.5507,54.5068,54.5142,61306.0
2015-08-10 15:20:00,74.51,74.52,74.49,74.5,56220.0,54.5068,54.5142,54.4922,54.4995,56220.0
2015-08-10 15:25:00,74.49,74.49,74.44,74.47,74947.0,54.4922,54.4922,54.4556,54.4776,74947.0
2015-08-10 15:30:00,74.47,74.56,74.47,74.53,87522.0,54.4776,54.5434,54.4776,54.5215,87522.0
2015-08-10 15:35:00,74.53,74.54,74.49,74.52,118332.0,54.5215,54.5288,54.4922,54.5142,118332.0
2015-08-10 15:40:00,74.52,74.63,74.52,74.63,403993.0,54.5142,54.5946,54.5142,54.5946,403993.0
2015-08-10 15:45:00,74.63,74.67,74.61,74.66,496751.0,54.5946,54.6239,54.58,54.6166,496751.0
2015-08-10 15:50:00,74.65,74.66,74.61,74.63,508956.0,54.6093,54.6166,54.58,54.5946,508956.0
2015-08-10 15:55:00,74.63,74.73,74.63,74.73,436488.0,54.5946,54.6678,54.5946,54.6678,436488.0
2015-08-11 09:30:00,74.69,75.0,74.47,74.84,319485.0,54.6385,54.8653,54.4776,54.7482,319485.0
2015-08-11 09:35:00,74.87,74.88,74.62,74.63,254306.0,54.7702,54.7775,54.5873,54.5946,254306.0
2015-08-11 09:40:00,74.64,74.72,74.5,74.66,257283.0,54.6019,54.6605,54.4995,54.6166,257283.0
2015-08-11 09:45:00,74.66,74.8,74.65,74.79,131356.0,54.6166,54.719,54.6093,54.7117,131356.0
2015-08-11 09:50:00,74.79,74.96,74.76,74.95,413426.0,54.7117,54.836,54.6897,54.8287,413426.0
2015-08-11 09:55:00,74.95,75.02,74.89,74.9,338391.0,54.8287,54.8799,54.7848,54.7921,338391.0
2015-08-11 10:00:00,74.9,75.02,74.81,75.02,461490.0,54.7921,54.8799,54.7263,54.8799,461490.0
2015-08-11 10:05:00,75.01,75.01,74.89,74.96,146065.0,54.8726,54.8726,54.7848,54.836,146065.0
2015-08-11 10:10:00,74.96,75.08,74.96,75.06,228183.0,54.836,54.9238,54.836,54.9092,228183.0
2015-08-11 10:15:00,75.06,75.12,75.01,75.05,108347.0,54.9092,54.9531,54.8726,54.9019,108347.0
2015-08-11 10:20:00,75.05,75.17,75.04,75.15,163917.0,54.9019,54.9897,54.8946,54.975,163917.0
2015-08-11 10:25:00,75.16,75.26,75.15,75.24,174841.0,54.9823,55.0555,54.975,55.0409,174841.0
2015-08-11 10:30:00,75.24,75.26,75.19,75.25,186458.0,55.0409,55.0555,55.0043,55.0482,186458.0
2015-08-11 10:35:00,75.25,75.28,75.2,75.23,216849.0,55.0482,55.0701,55.0116,55.0335,216849.0
2015-08-11 10:40:00,75.23,75.33,75.21,75.32,254531.0,55.0335,55.1067,55.0189,55.0994,254531.0
2015-08-11 10:45:00,75.32,75.32,75.25,75.31,155108.0,55.0994,55.0994,55.0482,55.0921,155108.0
2015-08-11 10:50:00,75.32,75.37,75.28,75.28,112834.0,55.0994,55.136,55.0701,55.0701,112834.0
2015-08-11 10:55:00,75.28,75.34,75.26,75.3,130813.0,55.0701,55.114,55.0555,55.0848,130813.0
2015-08-11 11:00:00,75.3,75.35,75.28,75.32,159744.0,55.0848,55.1213,55.0701,55.0994,159744.0
2015-08-11 11:05:00,75.32,75.32,75.27,75.27,167700.0,55.0994,55.0994,55.0628,55.0628,167700.0
2015-08-11 11:10:00,75.27,75.29,75.25,75.28,128219.0,55.0628,55.0774,55.0482,55.0701,128219.0
2015-08-11 11:15:00,75.29,75.36,75.27,75.34,89721.0,55.0774,55.1286,55.0628,55.114,89721.0
2015-08-11 11:20:00,75.34,75.39,75.33,75.38,148873.0,55.114,55.1506,55.1067,55.1433,148873.0
2015-08-11 11:25:00,75.39,75.42,75.36,75.39,74972.0,55.1506,55.1725,55.1286,55.1506,74972.0
2015-08-11 11:30:00,75.38,75.42,75.37,75.41,63397.0,55.1433,55.1725,55.136,55.1652,63397.0
2015-08-11 11:35:00,75.41,75.46,75.35,75.45,209223.0,55.1652,55.2018,55.1213,55.1945,209223.0
2015-08-11 11:40:00,75.44,75.48,75.43,75.43,146934.0,55.1872,55.2164,55.1799,55.1799,146934.0
2015-08-11 11:45:00,75.44,75.45,75.38,75.4,262568.0,55.1872,55.1945,55.1433,55.1579,262568.0
2015-08-11 11:50:00,75.41,75.48,75.37,75.47,162639.0,55.1652,55.2164,55.136,55.2091,162639.0
2015-08-11 11:55:00,75.47,75.47,75.38,75.41,130403.0,55.2091,55.2091,55.1433,55.1652,130403.0
2015-08-11 12:00:00,75.42,75.42,75.33,75.33,178122.0,55.1725,55.1725,55.1067,55.1067,178122.0
2015-08-11 12:05:00,75.33,75.36,75.27,75.3,131762.0,55.1067,55.1286,55.0628,55.0848,131762.0
2015-08-11 12:10:00,75.29,75.34,75.26,75.34,66450.0,55.0774,55.114,55.0555,55.114,66450.0
2015-08-11 12:15:00,75.33,75.34,75.25,75.26,127210.0,55.1067,55.114,55.0482,55.0555,127210.0
2015-08-11 12:20:00,75.25,75.31,75.23,75.31,96219.0,55.0482,55.0921,55.0335,55.0921,96219.0
2015-08-11 12:25:00,75.31,75.31,75.25,75.28,119364.0,55.0921,55.0921,55.0482,55.0701,119364.0
2015-08-11 12:30:00,75.29,75.3,75.24,75.24,89732.0,55.0774,55.0848,55.0409,55.0409,89732.0
2015-08-11 12:35:00,75.24,75.28,75.22,75.26,213583.0,55.0409,55.0701,55.0262,55.0555,213583.0
2015-08-11 12:40:00,75.26,75.32,75.25,75.32,165430.0,55.0555,55.0994,55.0482,55.0994,165430.0
2015-08-11 12:45:00,75.32,75.35,75.3,75.31,88617.0,55.0994,55.1213,55.0848,55.0921,88617.0
2015-08-11 12:50:00,75.31,75.32,75.24,75.29,71655.0,55.0921,55.0994,55.0409,55.0774,71655.0
2015-08-11 12:55:00,75.29,75.3,75.25,75.27,25947.0,55.0774,55.0848,55.0482,55.0628,25947.0
2015-08-11 13:00:00,75.26,75.29,75.24,75.26,175190.0,55.0555,55.0774,55.0409,55.0555,175190.0
2015-08-11 13:05:00,75.26,75.26,75.21,75.25,183892.0,55.0555,55.0555,55.0189,55.0482,183892.0
2015-08-11 13:10:00,75.25,75.25,75.18,75.19,64767.0,55.0482,55.0482,54.997,55.0043,64767.0
2015-08-11 13:15:00,75.19,75.25,75.17,75.25,65735.0,55.0043,55.0482,54.9897,55.0482,65735.0
2015-08-11 13:20:00,75.24,75.41,75.22,75.33,125416.0,55.0409,55.1652,55.0262,55.1067,125416.0
2015-08-11 13:25:00,75.31,75.32,75.27,75.28,165685.0,55.0921,55.0994,55.0628,55.0701,165685.0
2015-08-11 13:30:00,75.28,75.31,75.23,75.25,122961.0,55.0701,55.0921,55.0335,55.0482,122961.0
2015-08-11 13:35:00,75.25,75.31,75.23,75.28,48069.0,55.0482,55.0921,55.0335,55.0701,48069.0
2015-08-11 13:40:00,75.28,75.28,75.18,75.2,31622.0,55.0701,55.0701,54.997,55.0116,31622.0
2015-08-11 13:45:00,75.2,75.25,75.17,75.18,59770.0,55.0116,55.0482,54.9897,54.997,59770.0
2015-08-11 13:50:00,75.17,75.24,75.16,75.22,45419.0,54.9897,55.0409,54.9823,55.0262,45419.0
2015-08-11 13:55:00,75.22,75.26,75.2,75.21,43942.0,55.0262,55.0555,55.0116,55.0189,43942.0
2015-08-11 14:00:00,75.21,75.27,75.17,75.27,136791.0,55.0189,55.0628,54.9897,55.0628,136791.0
2015-08-11 14:05:00,75.26,75.33,75.24,75.28,303148.0,55.0555,55.1067,55.0409,55.0701,303148.0
2015-08-11 14:10:00,75.28,75.29,75.2,75.23,81215.0,55.0701,55.0774,55.0116,55.0335,81215.0
2015-08-11 14:15:00,75.23,75.28,75.21,75.23,58349.0,55.0335,55.0701,55.0189,55.0335,58349.0
2015-08-11 14:20:00,75.23,75.24,75.18,75.2,83393.0,55.0335,55.0409,54.997,55.0116,83393.0
2015-08-11 14:25:00,75.2,75.26,75.19,75.2,87474.0,55.0116,55.0555,55.0043,55.0116,87474.0
2015-08-11 14:30:00,75.2,75.24,75.19,75.24,96626.0,55.0116,55.0409,55.0043,55.0409,96626.0
2015-08-11 14:35:00,75.24,75.25,75.21,75.22,61661.0,55.0409,55.0482,55.0189,55.0262,61661.0
2015-08-11 14:40:00,75.22,75.22,75.19,75.19,78621.0,55.0262,55.0262,55.0043,55.0043,78621.0
2015-08-11 14:45:00,75.2,75.23,75.19,75.23,43304.0,55.0116,55.0335,55.0043,55.0335,43304.0
2015-08-11 14:50:00,75.22,75.23,75.19,75.2,84280.0,55.0262,55.0335,55.0043,55.0116,84280.0
2015-08-11 14:55:00,75.2,75.22,75.18,75.2,91124.0,55.0116,55.0262,54.997,55.0116,91124.0
2015-08-11 15:00:00,75.2,75.25,75.19,75.2,106596.0,55.0116,55.0482,55.0043,55.0116,106596.0
2015-08-11 15:05:00,75.2,75.21,75.18,75.19,170804.0,55.0116,55.0189,54.997,55.0043,170804.0
2015-08-11 15:10:00,75.19,75.25,75.17,75.23,198033.0,55.0043,55.0482,54.9897,55.0335,198033.0
2015-08-11 15:15:00,75.24,75.25,75.18,75.22,204856.0,55.0409,55.0482,54.997,55.0262,204856.0
2015-08-11 15:20:00,75.22,75.22,75.16,75.19,105465.0,55.0262,55.0262,54.9823,55.0043,105465.0
2015-08-11 15:25:00,75.19,75.21,75.16,75.2,63592.0,55.0043,55.0189,54.9823,55.0116,63592.0
2015-08-11 15:30:00,75.21,75.24,75.19,75.23,253352.0,55.0189,55.0409,55.0043,55.0335,253352.0
2015-08-11 15:35:00,75.23,75.28,75.2,75.26,142826.0,55.0335,55.0701,55.0116,55.0555,142826.0
2015-08-11 15:40:00,75.26,75.32,75.25,75.31,231939.0,55.0555,55.0994,55.0482,55.0921,231939.0
2015-08-11 15:45:00,75.3,75.31,75.23,75.24,404355.0,55.0848,55.0921,55.0335,55.0409,404355.0
2015-08-11 15:50:00,75.24,75.29,75.23,75.27,145498.0,55.0409,55.0774,55.0335,55.0628,145498.0
2015-08-11 15:55:00,75.27,75.28,75.2,75.2,1215122.0,55.0628,55.0701,55.0116,55.0116,1215122.0
2015-08-12 09:30:00,74.99,75.06,74.75,75.02,407452.0,54.858,54.9092,54.6824,54.8799,407452.0
2015-08-12 09:35:00,75.03,75.08,74.88,75.06,463323.0,54.8872,54.9238,54.7775,54.9092,463323.0
2015-08-12 09:40:00,75.06,75.07,74.84,74.98,533974.0,54.9092,54.9165,54.7482,54.8507,533974.0
2015-08-12 09:45:00,74.97,75.04,74.91,74.98,188595.0,54.8433,54.8946,54.7995,54.8507,188595.0
2015-08-12 09:50:00,74.98,75.04,74.93,75.03,128775.0,54.8507,54.8946,54.8141,54.8872,128775.0
2015-08-12 09:55:00,75.03,75.09,74.99,75.02,126449.0,54.8872,54.9311,54.858,54.8799,126449.0
2015-08-12 10:00:00,75.01,75.1,74.97,75.0,146247.0,54.8726,54.9384,54.8433,54.8653,146247.0
2015-08-12 10:05:00,74.99,75.0,74.91,74.92,153207.0,54.858,54.8653,54.7995,54.8068,153207.0
2015-08-12 10:10:00,74.91,74.98,74.88,74.88,88021.0,54.7995,54.8507,54.7775,54.7775,88021.0
2015-08-12 10:15:00,74.89,74.94,74.86,74.87,100718.0,54.7848,54.8214,54.7629,54.7702,100718.0
2015-08-12 10:20:00,74.86,74.87,74.64,74.65,251810.0,54.7629,54.7702,54.6019,54.6093,251810.0
2015-08-12 10:25:00,74.65,74.68,74.53,74.55,598436.0,54.6093,54.6312,54.5215,54.5361,598436.0
2015-08-12 10:30:00,74.56,74.67,74.51,74.66,352978.0,54.5434,54.6239,54.5068,54.6166,352978.0
2015-08-12 10:35:00,74.66,74.78,74.65,74.77,322070.0,54.6166,54.7044,54.6093,54.697,322070.0
2015-08-12 10:40:00,74.77,74.88,74.76,74.81,288038.0,54.697,54.7775,54.6897,54.7263,288038.0
2015-08-12 10:45:00,74.81,74.93,74.81,74.93,106821.0,54.7263,54.8141,54.7263,54.8141,106821.0
2015-08-12 10:50:00,74.92,74.93,74.77,74.77,68114.0,54.8068,54.8141,54.697,54.697,68114.0
2015-08-12 10:55:00,74.77,74.82,74.71,74.75,67234.0,54.697,54.7336,54.6531,54.6824,67234.0
2015-08-12 11:00:00,74.75,74.79,74.73,74.75,183826.0,54.6824,54.7117,54.6678,54.6824,183826.0
2015-08-12 11:05:00,74.75,74.78,74.71,74.74,73840.0,54.6824,54.7044,54.6531,54.6751,73840.0
2015-08-12 11:10:00,74.73,74.74,74.62,74.7,76669.0,54.6678,54.6751,54.5873,54.6458,76669.0
2015-08-12 11:15:00,74.7,74.7,74.61,74.61,58645.0,54.6458,54.6458,54.58,54.58,58645.0
2015-08-12 11:20:00,74.62,74.73,74.62,74.7,32818.0,54.5873,54.6678,54.5873,54.6458,32818.0
2015-08-12 11:25:00,74.7,74.81,74.7,74.81,96711.0,54.6458,54.7263,54.6458,54.7263,96711.0
2015-08-12 11:30:00,74.82,74.83,74.75,74.81,80954.0,54.7336,54.7409,54.6824,54.7263,80954.0
2015-08-12 11:35:00,74.82,74.88,74.81,74.84,49721.0,54.7336,54.7775,54.7263,54.7482,49721.0
2015-08-12 11:40:00,74.83,74.88,74.81,74.84,47134.0,54.7409,54.7775,54.7263,54.7482,47134.0
2015-08-12 11:45:00,74.85,74.91,74.82,74.88,70740.0,54.7556,54.7995,54.7336,54.7775,70740.0
2015-08-12 11:50:00,74.88,74.89,74.82,74.82,38740.0,54.7775,54.7848,54.7336,54.7336,38740.0
2015-08-12 11:55:00,74.82,74.82,74.74,74.79,21492.0,54.7336,54.7336,54.6751,54.7117,21492.0
2015-08-12 12:00:00,74.79,74.79,74.72,74.72,15242.0,54.7117,54.7117,54.6605,54.6605,15242.0
2015-08-12 12:05:00,74.71,74.75,74.69,74.71,26155.0,54.6531,54.6824,54.6385,54.6531,26155.0
2015-08-12 12:10:00,74.72,74.74,74.63,74.64,36617.0,54.6605,54.6751,54.5946,54.6019,36617.0
2015-08-12 12:15:00,74.63,74.64,74.56,74.61,79577.0,54.5946,54.6019,54.5434,54.58,79577.0
2015-08-12 12:20:00,74.61,74.72,74.58,74.7,52899.0,54.58,54.6605,54.558,54.6458,52899.0
2015-08-12 12:25:00,74.7,74.79,74.67,74.78,70298.0,54.6458,54.7117,54.6239,54.7044,70298.0
2015-08-12 12:30:00,74.78,74.82,74.75,74.82,38568.0,54.7044,54.7336,54.6824,54.7336,38568.0
2015-08-12 12:35:00,74.82,74.83,74.79,74.81,89042.0,54.7336,54.7409,54.7117,54.7263,89042.0
2015-08-12 12:40:00,74.83,74.85,74.79,74.82,213359.0,54.7409,54.7556,54.7117,54.7336,213359.0
2015-08-12 12:45:00,74.82,74.92,74.82,74.92,110880.0,54.7336,54.8068,54.7336,54.8068,110880.0
2015-08-12 12:50:00,74.92,75.0,74.91,74.99,24302.0,54.8068,54.8653,54.7995,54.858,24302.0
2015-08-12 12:55:00,74.99,75.0,74.95,74.96,17849.0,54.858,54.8653,54.8287,54.836,17849.0
2015-08-12 13:00:00,74.96,74.99,74.89,74.96,73213.0,54.836,54.858,54.7848,54.836,73213.0
2015-08-12 13:05:00,74.96,75.0,74.94,74.99,26241.0,54.836,54.8653,54.8214,54.858,26241.0
2015-08-12 13:10:00,74.99,75.0,74.96,74.96,16052.0,54.858,54.8653,54.836,54.836,16052.0
2015-08-12 13:15:00,74.97,75.01,74.93,74.99,29006.0,54.8433,54.8726,54.8141,54.858,29006.0
2015-08-12 13:20:00,74.99,75.01,74.97,74.98,17496.0,54.858,54.8726,54.8433,54.8507,17496.0
2015-08-12 13:25:00,74.98,74.99,74.86,74.91,40648.0,54.8507,54.858,54.7629,54.7995,40648.0
2015-08-12 13:30:00,74.91,74.95,74.91,74.93,24775.0,54.7995,54.8287,54.7995,54.8141,24775.0
2015-08-12 13:35:00,74.93,74.97,74.92,74.96,30624.0,54.8141,54.8433,54.8068,54.836,30624.0
2015-08-12 13:40:00,74.95,74.96,74.89,74.92,31643.0,54.8287,54.836,54.7848,54.8068,31643.0
2015-08-12 13:45:00,74.92,74.95,74.87,74.94,19025.0,54.8068,54.8287,54.7702,54.8214,19025.0
2015-08-12 13:50:00,74.94,75.02,74.93,74.98,92099.0,54.8214,54.8799,54.8141,54.8507,92099.0
2015-08-12 13:55:00,74.98,75.0,74.94,74.94,62927.0,54.8507,54.8653,54.8214,54.8214,62927.0
2015-08-12 14:00:00,74.94,74.95,74.89,74.92,26861.0,54.8214,54.8287,54.7848,54.8068,26861.0
2015-08-12 14:05:00,74.93,74.97,74.92,74.96,37725.0,54.8141,54.8433,54.8068,54.836,37725.0
2015-08-12 14:10:00,74.96,74.97,74.9,74.92,29690.0,54.836,54.8433,54.7921,54.8068,29690.0
2015-08-12 14:15:00,74.92,74.94,74.9,74.94,21159.0,54.8068,54.8214,54.7921,54.8214,21159.0
2015-08-12 14:20:00,74.93,74.93,74.85,74.87,27525.0,54.8141,54.8141,54.7556,54.7702,27525.0
2015-08-12 14:25:00,74.87,74.89,74.83,74.85,31331.0,54.7702,54.7848,54.7409,54.7556,31331.0
2015-08-12 14:30:00,74.86,74.86,74.8,74.81,77438.0,54.7629,54.7629,54.719,54.7263,77438.0
2015-08-12 14:35:00,74.82,74.97,74.81,74.97,74867.0,54.7336,54.8433,54.7263,54.8433,74867.0
2015-08-12 14:40:00,74.96,75.02,74.94,75.02,21740.0,54.836,54.8799,54.8214,54.8799,21740.0
2015-08-12 14:45:00,75.02,75.07,75.01,75.03,40968.0,54.8799,54.9165,54.8726,54.8872,40968.0
2015-08-12 14:50:00,75.04,75.08,75.02,75.07,48157.0,54.8946,54.9238,54.8799,54.9165,48157.0
2015-08-12 14:55:00,75.08,75.09,75.02,75.05,26267.0,54.9238,54.9311,54.8799,54.9019,26267.0
2015-08-12 15:00:00,75.04,75.09,75.01,75.05,64663.0,54.8946,54.9311,54.8726,54.9019,64663.0
2015-08-12 15:05:00,75.04,75.09,75.03,75.09,44040.0,54.8946,54.9311,54.8872,54.9311,44040.0
2015-08-12 15:10:00,75.09,75.09,75.05,75.07,42323.0,54.9311,54.9311,54.9019,54.9165,42323.0
2015-08-12 15:15:00,75.07,75.12,75.05,75.11,117873.0,54.9165,54.9531,54.9019,54.9458,117873.0
2015-08-12 15:20:00,75.1,75.18,75.09,75.18,52000.0,54.9384,54.997,54.9311,54.997,52000.0
2015-08-12 15:25:00,75.17,75.25,75.16,75.23,170432.0,54.9897,55.0482,54.9823,55.0335,170432.0
2015-08-12 15:30:00,75.23,75.3,75.22,75.3,138975.0,55.0335,55.0848,55.0262,55.0848,138975.0
2015-08-12 15:35:00,75.31,75.34,75.28,75.3,113319.0,55.0921,55.114,55.0701,55.0848,113319.0
2015-08-12 15:40:00,75.3,75.37,75.28,75.28,236130.0,55.0848,55.136,55.0701,55.0701,236130.0
2015-08-12 15:45:00,75.28,75.34,75.27,75.33,93628.0,55.0701,55.114,55.0628,55.1067,93628.0
2015-08-12 15:50:00,75.33,75.39,75.3,75.39,153957.0,55.1067,55.1506,55.0848,55.1506,153957.0
2015-08-12 15:55:00,75.38,75.42,75.37,75.39,479255.0,55.1433,55.1725,55.136,55.1506,479255.0
2015-08-13 09:30:00,75.34,75.34,74.93,74.98,156054.0,55.114,55.114,54.8141,54.8507,156054.0
2015-08-13 09:35:00,74.98,75.07,74.83,74.9,137643.0,54.8507,54.9165,54.7409,54.7921,137643.0
2015-08-13 09:40:00,74.89,75.1,74.8,74.83,291614.0,54.7848,54.9384,54.719,54.7409,291614.0
2015-08-13 09:45:00,74.83,74.91,74.81,74.88,111438.0,54.7409,54.7995,54.7263,54.7775,111438.0
2015-08-13 09:50:00,74.87,74.9,74.82,74.82,69028.0,54.7702,54.7921,54.7336,54.7336,69028.0
2015-08-13 09:55:00,74.83,74.88,74.78,74.79,92891.0,54.7409,54.7775,54.7044,54.7117,92891.0
2015-08-13 10:00:00,74.77,74.82,74.73,74.73,37099.0,54.697,54.7336,54.6678,54.6678,37099.0
2015-08-13 10:05:00,74.73,74.9,74.73,74.89,48358.0,54.6678,54.7921,54.6678,54.7848,48358.0
2015-08-13 10:10:00,74.9,75.0,74.9,74.97,114977.0,54.7921,54.8653,54.7921,54.8433,114977.0
2015-08-13 10:15:00,74.97,75.06,74.9,74.91,175498.0,54.8433,54.9092,54.7921,54.7995,175498.0
2015-08-13 10:20:00,74.91,74.96,74.87,74.87,92668.0,54.7995,54.836,54.7702,54.7702,92668.0
2015-08-13 10:25:00,74.87,74.96,74.86,74.95,32162.0,54.7702,54.836,54.7629,54.8287,32162.0
2015-08-13 10:30:00,74.95,75.02,74.95,75.0,65200.0,54.8287,54.8799,54.8287,54.8653,65200.0
2015-08-13 10:35:00,74.99,75.09,74.97,75.09,57696.0,54.858,54.9311,54.8433,54.9311,57696.0
2015-08-13 10:40:00,75.09,75.17,75.07,75.17,44863.0,54.9311,54.9897,54.9165,54.9897,44863.0
2015-08-13 10:45:00,75.17,75.18,75.15,75.15,33800.0,54.9897,54.997,54.975,54.975,33800.0
2015-08-13 10:50:00,75.15,75.27,75.15,75.26,31138.0,54.975,55.0628,54.975,55.0555,31138.0
2015-08-13 10:55:00,75.26,75.4,75.26,75.36,62306.0,55.0555,55.1579,55.0555,55.1286,62306.0
2015-08-13 11:00:00,75.35,75.43,75.33,75.35,26525.0,55.1213,55.1799,55.1067,55.1213,26525.0
2015-08-13 11:05:00,75.34,75.34,75.25,75.3,29513.0,55.114,55.114,55.0482,55.0848,29513.0
2015-08-13 11:10:00,75.29,75.36,75.27,75.36,17304.0,55.0774,55.1286,55.0628,55.1286,17304.0
2015-08-13 11:15:00,75.36,75.45,75.36,75.45,42083.0,55.1286,55.1945,55.1286,55.1945,42083.0
2015-08-13 11:20:00,75.45,75.5,75.43,75.49,43140.0,55.1945,55.2311,55.1799,55.2237,43140.0
2015-08-13 11:25:00,75.48,75.49,75.42,75.43,13540.0,55.2164,55.2237,55.1725,55.1799,13540.0
2015-08-13 11:30:00,75.44,75.44,75.34,75.36,32769.0,55.1872,55.1872,55.114,55.1286,32769.0
2015-08-13 11:35:00,75.37,75.52,75.36,75.5,31019.0,55.136,55.2457,55.1286,55.2311,31019.0
2015-08-13 11:40:00,75.5,75.6,75.5,75.6,56190.0,55.2311,55.3042,55.2311,55.3042,56190.0
2015-08-13 11:45:00,75.6,75.68,75.59,75.67,30769.0,55.3042,55.3627,55.2969,55.3554,30769.0
2015-08-13 11:50:00,75.66,75.66,75.59,75.61,44498.0,55.3481,55.3481,55.2969,55.3115,44498.0
2015-08-13 11:55:00,75.62,75.62,75.52,75.56,24006.0,55.3188,55.3188,55.2457,55.275,24006.0
2015-08-13 12:00:00,75.56,75.64,75.56,75.63,15783.0,55.275,55.3335,55.275,55.3262,15783.0
2015-08-13 12:05:00,75.64,75.66,75.58,75.65,26655.0,55.3335,55.3481,55.2896,55.3408,26655.0
2015-08-13 12:10:00,75.65,75.7,75.65,75.68,41556.0,55.3408,55.3774,55.3408,55.3627,41556.0
2015-08-13 12:15:00,75.68,75.68,75.61,75.63,34183.0,55.3627,55.3627,55.3115,55.3262,34183.0
2015-08-13 12:20:00,75.63,75.67,75.61,75.67,32248.0,55.3262,55.3554,55.3115,55.3554,32248.0
2015-08-13 12:25:00,75.69,75.74,75.69,75.74,11500.0,55.3701,55.4066,55.3701,55.4066,11500.0
2015-08-13 12:30:00,75.74,75.77,75.7,75.76,23044.0,55.4066,55.4286,55.3774,55.4213,23044.0
2015-08-13 12:35:00,75.77,75.8,75.74,75.74,28513.0,55.4286,55.4505,55.4066,55.4066,28513.0
2015-08-13 12:40:00,75.74,75.76,75.7,75.75,53929.0,55.4066,55.4213,55.3774,55.4139,53929.0
2015-08-13 12:45:00,75.75,75.77,75.74,75.74,26527.0,55.4139,55.4286,55.4066,55.4066,26527.0
2015-08-13 12:50:00,75.75,75.76,75.67,75.74,54692.0,55.4139,55.4213,55.3554,55.4066,54692.0
2015-08-13 12:55:00,75.74,75.75,75.67,75.67,26501.0,55.4066,55.4139,55.3554,55.3554,26501.0
2015-08-13 13:00:00,75.68,75.72,75.65,75.71,95707.0,55.3627,55.392,55.3408,55.3847,95707.0
2015-08-13 13:05:00,75.72,75.73,75.69,75.69,126574.0,55.392,55.3993,55.3701,55.3701,126574.0
2015-08-13 13:10:00,75.69,75.7,75.62,75.64,208969.0,55.3701,55.3774,55.3188,55.3335,208969.0
2015-08-13 13:15:00,75.64,75.7,75.63,75.66,154358.0,55.3335,55.3774,55.3262,55.3481,154358.0
2015-08-13 13:20:00,75.66,75.79,75.66,75.79,46879.0,55.3481,55.4432,55.3481,55.4432,46879.0
2015-08-13 13:25:00,75.79,75.84,75.79,75.8,70873.0,55.4432,55.4798,55.4432,55.4505,70873.0
2015-08-13 13:30:00,75.8,75.8,75.74,75.75,150618.0,55.4505,55.4505,55.4066,55.4139,150618.0
2015-08-13 13:35:00,75.75,75.78,75.72,75.74,53452.0,55.4139,55.4359,55.392,55.4066,53452.0
2015-08-13 13:40:00,75.73,75.73,75.65,75.65,121645.0,55.3993,55.3993,55.3408,55.3408,121645.0
2015-08-13 13:45:00,75.66,75.67,75.62,75.64,32822.0,55.3481,55.3554,55.3188,55.3335,32822.0
2015-08-13 13:50:00,75.63,75.64,75.57,75.59,62488.0,55.3262,55.3335,55.2823,55.2969,62488.0
2015-08-13 13:55:00,75.59,75.61,75.55,75.61,112251.0,55.2969,55.3115,55.2676,55.3115,112251.0
2015-08-13 14:00:00,75.62,75.65,75.58,75.64,61968.0,55.3188,55.3408,55.2896,55.3335,61968.0
2015-08-13 14:05:00,75.64,75.72,75.63,75.72,136519.0,55.3335,55.392,55.3262,55.392,136519.0
2015-08-13 14:10:00,75.72,75.79,75.71,75.78,55727.0,55.392,55.4432,55.3847,55.4359,55727.0
2015-08-13 14:15:00,75.78,75.81,75.73,75.73,27769.0,55.4359,55.4578,55.3993,55.3993,27769.0
2015-08-13 14:20:00,75.73,75.8,75.73,75.76,45355.0,55.3993,55.4505,55.3993,55.4213,45355.0
2015-08-13 14:25:00,75.77,75.82,75.75,75.76,43318.0,55.4286,55.4652,55.4139,55.4213,43318.0
2015-08-13 14:30:00,75.76,75.79,75.73,75.79,19889.0,55.4213,55.4432,55.3993,55.4432,19889.0
2015-08-13 14:35:00,75.79,75.79,75.74,75.78,36350.0,55.4432,55.4432,55.4066,55.4359,36350.0
2015-08-13 14:40:00,75.77,75.79,75.72,75.72,134047.0,55.4286,55.4432,55.392,55.392,134047.0
2015-08-13 14:45:00,75.73,75.82,75.71,75.82,80747.0,55.3993,55.4652,55.3847,55.4652,80747.0
2015-08-13 14:50:00,75.83,75.84,75.77,75.77,30543.0,55.4725,55.4798,55.4286,55.4286,30543.0
2015-08-13 14:55:00,75.76,75.77,75.68,75.68,57571.0,55.4213,55.4286,55.3627,55.3627,57571.0
2015-08-13 15:00:00,75.68,75.75,75.68,75.74,37749.0,55.3627,55.4139,55.3627,55.4066,37749.0
2015-08-13 15:05:00,75.74,75.74,75.59,75.59,161523.0,55.4066,55.4066,55.2969,55.2969,161523.0
2015-08-13 15:10:00,75.59,75.66,75.59,75.63,63908.0,55.2969,55.3481,55.2969,55.3262,63908.0
2015-08-13 15:15:00,75.62,75.66,75.61,75.64,111636.0,55.3188,55.3481,55.3115,55.3335,111636.0
2015-08-13 15:20:00,75.64,75.65,75.56,75.58,122907.0,55.3335,55.3408,55.275,55.2896,122907.0
2015-08-13 15:25:00,75.58,75.6,75.54,75.57,115311.0,55.2896,55.3042,55.2603,55.2823,115311.0
2015-08-13 15:30:00,75.57,75.57,75.44,75.45,108990.0,55.2823,55.2823,55.1872,55.1945,108990.0
2015-08-13 15:35:00,75.45,75.46,75.37,75.45,111731.0,55.1945,55.2018,55.136,55.1945,111731.0
2015-08-13 15:40:00,75.45,75.52,75.44,75.47,196722.0,55.1945,55.2457,55.1872,55.2091,196722.0
2015-08-13 15:45:00,75.47,75.53,75.45,75.49,140817.0,55.2091,55.253,55.1945,55.2237,140817.0
2015-08-13 15:50:00,75.5,75.53,75.47,75.53,194988.0,55.2311,55.253,55.2091,55.253,194988.0
2015-08-13 15:55:00,75.53,75.55,75.51,75.51,294448.0,55.253,55.2676,55.2384,55.2384,294448.0
2015-08-14 09:30:00,75.38,75.56,75.37,75.39,104576.0,55.1433,55.275,55.136,55.1506,104576.0
2015-08-14 09:35:00,75.38,75.39,75.15,75.18,82749.0,55.1433,55.1506,54.975,54.997,82749.0
2015-08-14 09:40:00,75.19,75.29,75.1,75.21,208033.0,55.0043,55.0774,54.9384,55.0189,208033.0
2015-08-14 09:45:00,75.2,75.33,75.2,75.26,129781.0,55.0116,55.1067,55.0116,55.0555,129781.0
2015-08-14 09:50:00,75.27,75.48,75.27,75.47,138369.0,55.0628,55.2164,55.0628,55.2091,138369.0
2015-08-14 09:55:00,75.47,75.52,75.42,75.47,79689.0,55.2091,55.2457,55.1725,55.2091,79689.0
2015-08-14 10:00:00,75.47,75.52,75.41,75.47,72932.0,55.2091,55.2457,55.1652,55.2091,72932.0
2015-08-14 10:05:00,75.47,75.49,75.43,75.43,54656.0,55.2091,55.2237,55.1799,55.1799,54656.0
2015-08-14 10:10:00,75.44,75.44,75.37,75.42,39350.0,55.1872,55.1872,55.136,55.1725,39350.0
2015-08-14 10:15:00,75.42,75.43,75.33,75.33,56421.0,55.1725,55.1799,55.1067,55.1067,56421.0
2015-08-14 10:20:00,75.34,75.48,75.34,75.47,51287.0,55.114,55.2164,55.114,55.2091,51287.0
2015-08-14 10:25:00,75.48,75.57,75.48,75.54,54200.0,55.2164,55.2823,55.2164,55.2603,54200.0
2015-08-14 10:30:00,75.54,75.67,75.54,75.65,68018.0,55.2603,55.3554,55.2603,55.3408,68018.0
2015-08-14 10:35:00,75.65,75.67,75.58,75.64,65195.0,55.3408,55.3554,55.2896,55.3335,65195.0
2015-08-14 10:40:00,75.65,75.73,75.64,75.72,78756.0,55.3408,55.3993,55.3335,55.392,78756.0
2015-08-14 10:45:00,75.72,75.74,75.6,75.6,24525.0,55.392,55.4066,55.3042,55.3042,24525.0
2015-08-14 10:50:00,75.61,75.67,75.59,75.65,40353.0,55.3115,55.3554,55.2969,55.3408,40353.0
2015-08-14 10:55:00,75.64,75.66,75.59,75.64,46310.0,55.3335,55.3481,55.2969,55.3335,46310.0
2015-08-14 11:00:00,75.63,75.65,75.6,75.63,123500.0,55.3262,55.3408,55.3042,55.3262,123500.0
2015-08-14 11:05:00,75.63,75.63,75.54,75.55,53256.0,55.3262,55.3262,55.2603,55.2676,53256.0
2015-08-14 11:10:00,75.55,75.57,75.51,75.56,48149.0,55.2676,55.2823,55.2384,55.275,48149.0
2015-08-14 11:15:00,75.55,75.57,75.5,75.51,38913.0,55.2676,55.2823,55.2311,55.2384,38913.0
2015-08-14 11:20:00,75.51,75.53,75.48,75.51,56150.0,55.2384,55.253,55.2164,55.2384,56150.0
2015-08-14 11:25:00,75.51,75.58,75.48,75.58,138414.0,55.2384,55.2896,55.2164,55.2896,138414.0
2015-08-14 11:30:00,75.57,75.62,75.53,75.62,31636.0,55.2823,55.3188,55.253,55.3188,31636.0
2015-08-14 11:35:00,75.63,75.68,75.61,75.62,83239.0,55.3262,55.3627,55.3115,55.3188,83239.0
2015-08-14 11:40:00,75.62,75.67,75.6,75.66,58188.0,55.3188,55.3554,55.3042,55.3481,58188.0
2015-08-14 11:45:00,75.65,75.68,75.63,75.66,37431.0,55.3408,55.3627,55.3262,55.3481,37431.0
2015-08-14 11:50:00,75.66,75.68,75.55,75.56,57944.0,55.3481,55.3627,55.2676,55.275,57944.0
2015-08-14 11:55:00,75.56,75.57,75.5,75.5,31513.0,55.275,55.2823,55.2311,55.2311,31513.0
2015-08-14 12:00:00,75.5,75.58,75.49,75.57,37069.0,55.2311,55.2896,55.2237,55.2823,37069.0
2015-08-14 12:05:00,75.57,75.59,75.54,75.57,31200.0,55.2823,55.2969,55.2603,55.2823,31200.0
2015-08-14 12:10:00,75.57,75.62,75.55,75.61,35790.0,55.2823,55.3188,55.2676,55.3115,35790.0
2015-08-14 12:15:00,75.61,75.63,75.59,75.6,48693.0,55.3115,55.3262,55.2969,55.3042,48693.0
2015-08-14 12:20:00,75.59,75.61,75.54,75.61,34418.0,55.2969,55.3115,55.2603,55.3115,34418.0
2015-08-14 12:25:00,75.6,75.64,75.59,75.64,13732.0,55.3042,55.3335,55.2969,55.3335,13732.0
2015-08-14 12:30:00,75.65,75.68,75.65,75.68,23307.0,55.3408,55.3627,55.3408,55.3627,23307.0
2015-08-14 12:35:00,75.69,75.7,75.62,75.62,32199.0,55.3701,55.3774,55.3188,55.3188,32199.0
2015-08-14 12:40:00,75.62,75.65,75.62,75.64,38972.0,55.3188,55.3408,55.3188,55.3335,38972.0
2015-08-14 12:45:00,75.64,75.64,75.54,75.57,48511.0,55.3335,55.3335,55.2603,55.2823,48511.0
2015-08-14 12:50:00,75.56,75.58,75.54,75.58,20156.0,55.275,55.2896,55.2603,55.2896,20156.0
2015-08-14 12:55:00,75.57,75.62,75.56,75.62,28123.0,55.2823,55.3188,55.275,55.3188,28123.0
2015-08-14 13:00:00,75.62,75.65,75.59,75.65,20614.0,55.3188,55.3408,55.2969,55.3408,20614.0
2015-08-14 13:05:00,75.65,75.68,75.62,75.68,37713.0,55.3408,55.3627,55.3188,55.3627,37713.0
2015-08-14 13:10:00,75.69,75.75,75.68,75.75,37770.0,55.3701,55.4139,55.3627,55.4139,37770.0
2015-08-14 13:15:00,75.75,75.77,75.71,75.76,53208.0,55.4139,55.4286,55.3847,55.4213,53208.0
2015-08-14 13:20:00,75.76,75.76,75.71,75.75,69972.0,55.4213,55.4213,55.3847,55.4139,69972.0
2015-08-14 13:25:00,75.75,75.78,75.73,75.78,79922.0,55.4139,55.4359,55.3993,55.4359,79922.0
2015-08-14 13:30:00,75.78,75.79,75.75,75.78,51983.0,55.4359,55.4432,55.4139,55.4359,51983.0
2015-08-14 13:35:00,75.78,75.78,75.75,75.78,45600.0,55.4359,55.4359,55.4139,55.4359,45600.0
2015-08-14 13:40:00,75.78,75.78,75.7,75.7,27400.0,55.4359,55.4359,55.3774,55.3774,27400.0
2015-08-14 13:45:00,75.71,75.72,75.68,75.68,16841.0,55.3847,55.392,55.3627,55.3627,16841.0
2015-08-14 13:50:00,75.69,75.69,75.63,75.67,40254.0,55.3701,55.3701,55.3262,55.3554,40254.0
2015-08-14 13:55:00,75.67,75.7,75.64,75.68,22011.0,55.3554,55.3774,55.3335,55.3627,22011.0
2015-08-14 14:00:00,75.69,75.79,75.68,75.79,23189.0,55.3701,55.4432,55.3627,55.4432,23189.0
2015-08-14 14:05:00,75.79,75.79,75.72,75.74,27543.0,55.4432,55.4432,55.392,55.4066,27543.0
2015-08-14 14:10:00,75.74,75.74,75.71,75.73,20793.0,55.4066,55.4066,55.3847,55.3993,20793.0
2015-08-14 14:15:00,75.72,75.78,75.7,75.77,35916.0,55.392,55.4359,55.3774,55.4286,35916.0
2015-08-14 14:20:00,75.77,75.79,75.72,75.73,32808.0,55.4286,55.4432,55.392,55.3993,32808.0
2015-08-14 14:25:00,75.74,75.76,75.73,75.76,11389.0,55.4066,55.4213,55.3993,55.4213,11389.0
2015-08-14 14:30:00,75.76,75.77,75.72,75.76,22368.0,55.4213,55.4286,55.392,55.4213,22368.0
2015-08-14 14:35:00,75.76,75.79,75.75,75.77,16788.0,55.4213,55.4432,55.4139,55.4286,16788.0
2015-08-14 14:40:00,75.77,75.82,75.76,75.82,32860.0,55.4286,55.4652,55.4213,55.4652,32860.0
2015-08-14 14:45:00,75.82,75.86,75.81,75.86,23658.0,55.4652,55.4944,55.4578,55.4944,23658.0
2015-08-14 14:50:00,75.86,75.87,75.83,75.84,43217.0,55.4944,55.5017,55.4725,55.4798,43217.0
2015-08-14 14:55:00,75.85,75.86,75.8,75.8,34101.0,55.4871,55.4944,55.4505,55.4505,34101.0
2015-08-14 15:00:00,75.81,75.84,75.78,75.83,114133.0,55.4578,55.4798,55.4359,55.4725,114133.0
2015-08-14 15:05:00,75.84,75.87,75.8,75.87,82202.0,55.4798,55.5017,55.4505,55.5017,82202.0
2015-08-14 15:10:00,75.87,75.87,75.83,75.84,48341.0,55.5017,55.5017,55.4725,55.4798,48341.0
2015-08-14 15:15:00,75.84,75.87,75.84,75.86,48116.0,55.4798,55.5017,55.4798,55.4944,48116.0
2015-08-14 15:20:00,75.86,75.88,75.83,75.84,123802.0,55.4944,55.509,55.4725,55.4798,123802.0
2015-08-14 15:25:00,75.84,75.9,75.83,75.87,135338.0,55.4798,55.5237,55.4725,55.5017,135338.0
2015-08-14 15:30:00,75.87,75.88,75.84,75.87,128239.0,55.5017,55.509,55.4798,55.5017,128239.0
2015-08-14 15:35:00,75.87,75.9,75.84,75.9,112036.0,55.5017,55.5237,55.4798,55.5237,112036.0
2015-08-14 15:40:00,75.89,76.0,75.87,75.95,209426.0,55.5164,55.5968,55.5017,55.5603,209426.0
2015-08-14 15:45:00,75.95,76.0,75.94,75.98,138557.0,55.5603,55.5968,55.5529,55.5822,138557.0
2015-08-14 15:50:00,75.97,75.98,75.9,75.9,312299.0,55.5749,55.5822,55.5237,55.5237,312299.0
2015-08-14 15:55:00,75.91,75.98,75.9,75.96,379895.0,55.531,55.5822,55.5237,55.5676,379895.0
2015-08-17 09:30:00,75.95,76.07,75.72,75.88,121907.0,55.5603,55.648,55.392,55.509,121907.0
2015-08-17 09:35:00,75.87,75.97,75.84,75.89,98463.0,55.5017,55.5749,55.4798,55.5164,98463.0
2015-08-17 09:40:00,75.89,75.89,75.65,75.76,130012.0,55.5164,55.5164,55.3408,55.4213,130012.0
2015-08-17 09:45:00,75.76,75.82,75.73,75.82,124015.0,55.4213,55.4652,55.3993,55.4652,124015.0
2015-08-17 09:50:00,75.81,75.81,75.69,75.7,111581.0,55.4578,55.4578,55.3701,55.3774,111581.0
2015-08-17 09:55:00,75.69,75.74,75.64,75.64,55407.0,55.3701,55.4066,55.3335,55.3335,55407.0
2015-08-17 10:00:00,75.65,75.75,75.64,75.74,87336.0,55.3408,55.4139,55.3335,55.4066,87336.0
2015-08-17 10:05:00,75.74,75.83,75.72,75.82,17397.0,55.4066,55.4725,55.392,55.4652,17397.0
2015-08-17 10:10:00,75.82,75.93,75.82,75.92,24831.0,55.4652,55.5456,55.4652,55.5383,24831.0
2015-08-17 10:15:00,75.92,76.01,75.9,76.01,36937.0,55.5383,55.6041,55.5237,55.6041,36937.0
2015-08-17 10:20:00,76.0,76.02,75.94,75.95,36987.0,55.5968,55.6115,55.5529,55.5603,36987.0
2015-08-17 10:25:00,75.96,76.02,75.95,76.01,65254.0,55.5676,55.6115,55.5603,55.6041,65254.0
2015-08-17 10:30:00,76.01,76.04,75.99,76.03,87030.0,55.6041,55.6261,55.5895,55.6188,87030.0
2015-08-17 10:35:00,76.04,76.11,76.0,76.01,105182.0,55.6261,55.6773,55.5968,55.6041,105182.0
2015-08-17 10:40:00,76.01,76.05,76.0,76.03,30650.0,55.6041,55.6334,55.5968,55.6188,30650.0
2015-08-17 10:45:00,76.02,76.03,75.92,75.94,85640.0,55.6115,55.6188,55.5383,55.5529,85640.0
2015-08-17 10:50:00,75.95,76.01,75.95,75.97,36032.0,55.5603,55.6041,55.5603,55.5749,36032.0
2015-08-17 10:55:00,75.98,76.12,75.96,76.1,152439.0,55.5822,55.6846,55.5676,55.67,152439.0
2015-08-17 11:00:00,76.12,76.19,76.1,76.17,43800.0,55.6846,55.7358,55.67,55.7212,43800.0
2015-08-17 11:05:00,76.18,76.22,76.13,76.2,73161.0,55.7285,55.7578,55.6919,55.7431,73161.0
2015-08-17 11:10:00,76.2,76.22,76.16,76.19,102371.0,55.7431,55.7578,55.7139,55.7358,102371.0
2015-08-17 11:15:00,76.19,76.19,76.17,76.18,68480.0,55.7358,55.7358,55.7212,55.7285,68480.0
2015-08-17 11:20:00,76.17,76.18,76.13,76.14,93075.0,55.7212,55.7285,55.6919,55.6992,93075.0
2015-08-17 11:25:00,76.14,76.22,76.13,76.21,102907.0,55.6992,55.7578,55.6919,55.7505,102907.0
2015-08-17 11:30:00,76.22,76.24,76.18,76.22,73260.0,55.7578,55.7724,55.7285,55.7578,73260.0
2015-08-17 11:35:00,76.22,76.27,76.2,76.26,53781.0,55.7578,55.7943,55.7431,55.787,53781.0
2015-08-17 11:40:00,76.26,76.26,76.17,76.19,43649.0,55.787,55.787,55.7212,55.7358,43649.0
2015-08-17 11:45:00,76.2,76.25,76.19,76.2,84296.0,55.7431,55.7797,55.7358,55.7431,84296.0
2015-08-17 11:50:00,76.21,76.23,76.2,76.22,49954.0,55.7505,55.7651,55.7431,55.7578,49954.0
2015-08-17 11:55:00,76.23,76.23,76.14,76.17,48577.0,55.7651,55.7651,55.6992,55.7212,48577.0
2015-08-17 12:00:00,76.17,76.24,76.17,76.2,34744.0,55.7212,55.7724,55.7212,55.7431,34744.0
2015-08-17 12:05:00,76.21,76.25,76.21,76.25,22067.0,55.7505,55.7797,55.7505,55.7797,22067.0
2015-08-17 12:10:00,76.25,76.27,76.25,76.26,15900.0,55.7797,55.7943,55.7797,55.787,15900.0
2015-08-17 12:15:00,76.25,76.27,76.23,76.25,18948.0,55.7797,55.7943,55.7651,55.7797,18948.0
2015-08-17 12:20:00,76.26,76.33,76.25,76.33,45232.0,55.787,55.8382,55.7797,55.8382,45232.0
2015-08-17 12:25:00,76.32,76.36,76.3,76.31,48747.0,55.8309,55.8602,55.8163,55.8236,48747.0
2015-08-17 12:30:00,76.3,76.31,76.28,76.3,9456.0,55.8163,55.8236,55.8017,55.8163,9456.0
2015-08-17 12:35:00,76.3,76.34,76.29,76.34,35564.0,55.8163,55.8456,55.809,55.8456,35564.0
2015-08-17 12:40:00,76.34,76.41,76.34,76.4,21385.0,55.8456,55.8968,55.8456,55.8894,21385.0
2015-08-17 12:45:00,76.41,76.41,76.38,76.38,28035.0,55.8968,55.8968,55.8748,55.8748,28035.0
2015-08-17 12:50:00,76.39,76.42,76.39,76.4,61720.0,55.8821,55.9041,55.8821,55.8894,61720.0
2015-08-17 12:55:00,76.41,76.42,76.34,76.36,14693.0,55.8968,55.9041,55.8456,55.8602,14693.0
2015-08-17 13:00:00,76.36,76.42,76.34,76.42,21324.0,55.8602,55.9041,55.8456,55.9041,21324.0
2015-08-17 13:05:00,76.42,76.42,76.4,76.42,22400.0,55.9041,55.9041,55.8894,55.9041,22400.0
2015-08-17 13:10:00,76.42,76.47,76.42,76.45,77444.0,55.9041,55.9407,55.9041,55.926,77444.0
2015-08-17 13:15:00,76.45,76.46,76.37,76.39,106158.0,55.926,55.9333,55.8675,55.8821,106158.0
2015-08-17 13:20:00,76.39,76.39,76.35,76.38,55797.0,55.8821,55.8821,55.8529,55.8748,55797.0
2015-08-17 13:25:00,76.37,76.38,76.33,76.36,14157.0,55.8675,55.8748,55.8382,55.8602,14157.0
2015-08-17 13:30:00,76.37,76.38,76.33,76.33,547314.0,55.8675,55.8748,55.8382,55.8382,547314.0
2015-08-17 13:35:00,76.32,76.32,76.26,76.27,32129.0,55.8309,55.8309,55.787,55.7943,32129.0
2015-08-17 13:40:00,76.26,76.28,76.25,76.27,24989.0,55.787,55.8017,55.7797,55.7943,24989.0
2015-08-17 13:45:00,76.27,76.29,76.25,76.26,54441.0,55.7943,55.809,55.7797,55.787,54441.0
2015-08-17 13:50:00,76.26,76.26,76.23,76.25,41552.0,55.787,55.787,55.7651,55.7797,41552.0
2015-08-17 13:55:00,76.25,76.3,76.25,76.29,19600.0,55.7797,55.8163,55.7797,55.809,19600.0
2015-08-17 14:00:00,76.29,76.31,76.28,76.28,18705.0,55.809,55.8236,55.8017,55.8017,18705.0
2015-08-17 14:05:00,76.29,76.3,76.26,76.26,12514.0,55.809,55.8163,55.787,55.787,12514.0
2015-08-17 14:10:00,76.26,76.27,76.18,76.18,61638.0,55.787,55.7943,55.7285,55.7285,61638.0
2015-08-17 14:15:00,76.19,76.23,76.17,76.23,49254.0,55.7358,55.7651,55.7212,55.7651,49254.0
2015-08-17 14:20:00,76.22,76.24,76.2,76.2,27823.0,55.7578,55.7724,55.7431,55.7431,27823.0
2015-08-17 14:25:00,76.2,76.2,76.17,76.18,88851.0,55.7431,55.7431,55.7212,55.7285,88851.0
2015-08-17 14:30:00,76.18,76.27,76.18,76.26,56061.0,55.7285,55.7943,55.7285,55.787,56061.0
2015-08-17 14:35:00,76.27,76.31,76.26,76.31,30439.0,55.7943,55.8236,55.787,55.8236,30439.0
2015-08-17 14:40:00,76.31,76.34,76.3,76.32,37408.0,55.8236,55.8456,55.8163,55.8309,37408.0
2015-08-17 14:45:00,76.32,76.33,76.3,76.33,31050.0,55.8309,55.8382,55.8163,55.8382,31050.0
2015-08-17 14:50:00,76.33,76.36,76.31,76.34,43899.0,55.8382,55.8602,55.8236,55.8456,43899.0
2015-08-17 14:55:00,76.34,76.35,76.31,76.34,51862.0,55.8456,55.8529,55.8236,55.8456,51862.0
2015-08-17 15:00:00,76.34,76.34,76.31,76.32,133225.0,55.8456,55.8456,55.8236,55.8309,133225.0
2015-08-17 15:05:00,76.32,76.34,76.3,76.32,42540.0,55.8309,55.8456,55.8163,55.8309,42540.0
2015-08-17 15:10:00,76.33,76.33,76.27,76.28,90322.0,55.8382,55.8382,55.7943,55.8017,90322.0
2015-08-17 15:15:00,76.28,76.31,76.26,76.31,68529.0,55.8017,55.8236,55.787,55.8236,68529.0
2015-08-17 15:20:00,76.31,76.33,76.3,76.33,61909.0,55.8236,55.8382,55.8163,55.8382,61909.0
2015-08-17 15:25:00,76.33,76.4,76.31,76.39,88473.0,55.8382,55.8894,55.8236,55.8821,88473.0
2015-08-17 15:30:00,76.39,76.42,76.37,76.38,147104.0,55.8821,55.9041,55.8675,55.8748,147104.0
2015-08-17 15:35:00,76.37,76.4,76.34,76.39,173739.0,55.8675,55.8894,55.8456,55.8821,173739.0
2015-08-17 15:40:00,76.39,76.43,76.34,76.41,155411.0,55.8821,55.9114,55.8456,55.8968,155411.0
2015-08-17 15:45:00,76.42,76.44,76.39,76.43,259139.0,55.9041,55.9187,55.8821,55.9114,259139.0
2015-08-17 15:50:00,76.43,76.47,76.41,76.47,364476.0,55.9114,55.9407,55.8968,55.9407,364476.0
2015-08-17 15:55:00,76.47,76.55,76.42,76.5,2401834.0,55.9407,55.9992,55.9041,55.9626,2401834.0
2015-08-18 09:30:00,76.26,76.45,76.21,76.44,222276.0,55.787,55.926,55.7505,55.9187,222276.0
2015-08-18 09:35:00,76.45,76.46,76.35,76.35,201925.0,55.926,55.9333,55.8529,55.8529,201925.0
2015-08-18 09:40:00,76.36,76.41,76.29,76.29,106405.0,55.8602,55.8968,55.809,55.809,106405.0
2015-08-18 09:45:00,76.3,76.38,76.29,76.38,93048.0,55.8163,55.8748,55.809,55.8748,93048.0
2015-08-18 09:50:00,76.38,76.44,76.33,76.34,97721.0,55.8748,55.9187,55.8382,55.8456,97721.0
2015-08-18 09:55:00,76.34,76.35,76.24,76.27,293026.0,55.8456,55.8529,55.7724,55.7943,293026.0
2015-08-18 10:00:00,76.28,76.33,76.25,76.31,64577.0,55.8017,55.8382,55.7797,55.8236,64577.0
2015-08-18 10:05:00,76.31,76.4,76.28,76.33,82451.0,55.8236,55.8894,55.8017,55.8382,82451.0
2015-08-18 10:10:00,76.32,76.41,76.31,76.36,32570.0,55.8309,55.8968,55.8236,55.8602,32570.0
2015-08-18 10:15:00,76.36,76.44,76.34,76.42,43919.0,55.8602,55.9187,55.8456,55.9041,43919.0
2015-08-18 10:20:00,76.42,76.46,76.4,76.4,43714.0,55.9041,55.9333,55.8894,55.8894,43714.0
2015-08-18 10:25:00,76.4,76.46,76.38,76.46,53001.0,55.8894,55.9333,55.8748,55.9333,53001.0
2015-08-18 10:30:00,76.47,76.5,76.42,76.42,44665.0,55.9407,55.9626,55.9041,55.9041,44665.0
2015-08-18 10:35:00,76.43,76.47,76.38,76.45,44687.0,55.9114,55.9407,55.8748,55.926,44687.0
2015-08-18 10:40:00,76.45,76.55,76.44,76.54,68438.0,55.926,55.9992,55.9187,55.9919,68438.0
2015-08-18 10:45:00,76.53,76.56,76.45,76.55,77875.0,55.9845,56.0065,55.926,55.9992,77875.0
2015-08-18 10:50:00,76.55,76.55,76.48,76.48,30419.0,55.9992,55.9992,55.948,55.948,30419.0
2015-08-18 10:55:00,76.48,76.51,76.42,76.51,64894.0,55.948,55.9699,55.9041,55.9699,64894.0
2015-08-18 11:00:00,76.51,76.51,76.41,76.41,21100.0,55.9699,55.9699,55.8968,55.8968,21100.0
2015-08-18 11:05:00,76.4,76.47,76.39,76.45,71898.0,55.8894,55.9407,55.8821,55.926,71898.0
2015-08-18 11:10:00,76.44,76.45,76.41,76.43,26117.0,55.9187,55.926,55.8968,55.9114,26117.0
2015-08-18 11:15:00,76.42,76.48,76.42,76.44,28125.0,55.9041,55.948,55.9041,55.9187,28125.0
2015-08-18 11:20:00,76.44,76.46,76.41,76.41,29595.0,55.9187,55.9333,55.8968,55.8968,29595.0
2015-08-18 11:25:00,76.41,76.44,76.38,76.44,37817.0,55.8968,55.9187,55.8748,55.9187,37817.0
2015-08-18 11:30:00,76.44,76.49,76.41,76.46,31256.0,55.9187,55.9553,55.8968,55.9333,31256.0
2015-08-18 11:35:00,76.46,76.56,76.46,76.53,42666.0,55.9333,56.0065,55.9333,55.9845,42666.0
2015-08-18 11:40:00,76.54,76.6,76.49,76.59,62818.0,55.9919,56.0358,55.9553,56.0284,62818.0
2015-08-18 11:45:00,76.59,76.59,76.53,76.54,36212.0,56.0284,56.0284,55.9845,55.9919,36212.0
2015-08-18 11:50:00,76.54,76.54,76.48,76.51,40445.0,55.9919,55.9919,55.948,55.9699,40445.0
2015-08-18 11:55:00,76.51,76.51,76.48,76.49,11737.0,55.9699,55.9699,55.948,55.9553,11737.0
2015-08-18 12:00:00,76.49,76.5,76.47,76.5,39493.0,55.9553,55.9626,55.9407,55.9626,39493.0
2015-08-18 12:05:00,76.5,76.52,76.49,76.52,15154.0,55.9626,55.9772,55.9553,55.9772,15154.0
2015-08-18 12:10:00,76.51,76.51,76.48,76.49,58035.0,55.9699,55.9699,55.948,55.9553,58035.0
2015-08-18 12:15:00,76.48,76.49,76.46,76.46,15195.0,55.948,55.9553,55.9333,55.9333,15195.0
2015-08-18 12:20:00,76.47,76.48,76.46,76.48,23422.0,55.9407,55.948,55.9333,55.948,23422.0
2015-08-18 12:25:00,76.48,76.56,76.48,76.56,22880.0,55.948,56.0065,55.948,56.0065,22880.0
2015-08-18 12:30:00,76.56,76.56,76.5,76.53,21560.0,56.0065,56.0065,55.9626,55.9845,21560.0
2015-08-18 12:35:00,76.52,76.57,76.52,76.56,47025.0,55.9772,56.0138,55.9772,56.0065,47025.0
2015-08-18 12:40:00,76.56,76.57,76.49,76.51,50661.0,56.0065,56.0138,55.9553,55.9699,50661.0
2015-08-18 12:45:00,76.51,76.54,76.5,76.52,14733.0,55.9699,55.9919,55.9626,55.9772,14733.0
2015-08-18 12:50:00,76.53,76.62,76.53,76.61,78638.0,55.9845,56.0504,55.9845,56.0431,78638.0
2015-08-18 12:55:00,76.61,76.62,76.58,76.59,22076.0,56.0431,56.0504,56.0211,56.0284,22076.0
2015-08-18 13:00:00,76.59,76.61,76.57,76.61,33497.0,56.0284,56.0431,56.0138,56.0431,33497.0
2015-08-18 13:05:00,76.61,76.65,76.6,76.64,29986.0,56.0431,56.0723,56.0358,56.065,29986.0
2015-08-18 13:10:00,76.64,76.68,76.64,76.67,32611.0,56.065,56.0943,56.065,56.087,32611.0
2015-08-18 13:15:00,76.67,76.69,76.65,76.66,24649.0,56.087,56.1016,56.0723,56.0796,24649.0
2015-08-18 13:20:00,76.66,76.66,76.61,76.62,47354.0,56.0796,56.0796,56.0431,56.0504,47354.0
2015-08-18 13:25:00,76.62,76.63,76.6,76.62,32439.0,56.0504,56.0577,56.0358,56.0504,32439.0
2015-08-18 13:30:00,76.62,76.62,76.58,76.6,27540.0,56.0504,56.0504,56.0211,56.0358,27540.0
2015-08-18 13:35:00,76.59,76.6,76.56,76.6,15287.0,56.0284,56.0358,56.0065,56.0358,15287.0
2015-08-18 13:40:00,76.6,76.63,76.59,76.62,23426.0,56.0358,56.0577,56.0284,56.0504,23426.0
2015-08-18 13:45:00,76.63,76.63,76.57,76.57,38774.0,56.0577,56.0577,56.0138,56.0138,38774.0
2015-08-18 13:50:00,76.57,76.58,76.54,76.55,55599.0,56.0138,56.0211,55.9919,55.9992,55599.0
2015-08-18 13:55:00,76.56,76.59,76.54,76.58,31498.0,56.0065,56.0284,55.9919,56.0211,31498.0
2015-08-18 14:00:00,76.58,76.58,76.53,76.55,49289.0,56.0211,56.0211,55.9845,55.9992,49289.0
2015-08-18 14:05:00,76.55,76.55,76.51,76.52,95455.0,55.9992,55.9992,55.9699,55.9772,95455.0
2015-08-18 14:10:00,76.52,76.56,76.5,76.56,88212.0,55.9772,56.0065,55.9626,56.0065,88212.0
2015-08-18 14:15:00,76.56,76.58,76.54,76.57,36850.0,56.0065,56.0211,55.9919,56.0138,36850.0
2015-08-18 14:20:00,76.56,76.6,76.55,76.58,25094.0,56.0065,56.0358,55.9992,56.0211,25094.0
2015-08-18 14:25:00,76.57,76.58,76.54,76.56,24371.0,56.0138,56.0211,55.9919,56.0065,24371.0
2015-08-18 14:30:00,76.56,76.57,76.53,76.53,31906.0,56.0065,56.0138,55.9845,55.9845,31906.0
2015-08-18 14:35:00,76.54,76.58,76.53,76.57,68171.0,55.9919,56.0211,55.9845,56.0138,68171.0
2015-08-18 14:40:00,76.57,76.58,76.53,76.54,52111.0,56.0138,56.0211,55.9845,55.9919,52111.0
2015-08-18 14:45:00,76.53,76.56,76.52,76.56,37490.0,55.9845,56.0065,55.9772,56.0065,37490.0
2015-08-18 14:50:00,76.55,76.56,76.48,76.5,79266.0,55.9992,56.0065,55.948,55.9626,79266.0
2015-08-18 14:55:00,76.51,76.52,76.49,76.5,29927.0,55.9699,55.9772,55.9553,55.9626,29927.0
2015-08-18 15:00:00,76.51,76.52,76.5,76.5,25678.0,55.9699,55.9772,55.9626,55.9626,25678.0
2015-08-18 15:05:00,76.5,76.52,76.49,76.5,36565.0,55.9626,55.9772,55.9553,55.9626,36565.0
2015-08-18 15:10:00,76.5,76.52,76.48,76.51,86004.0,55.9626,55.9772,55.948,55.9699,86004.0
2015-08-18 15:15:00,76.52,76.58,76.5,76.55,382090.0,55.9772,56.0211,55.9626,55.9992,382090.0
2015-08-18 15:20:00,76.55,76.56,76.51,76.52,49634.0,55.9992,56.0065,55.9699,55.9772,49634.0
2015-08-18 15:25:00,76.52,76.52,76.48,76.51,132329.0,55.9772,55.9772,55.948,55.9699,132329.0
2015-08-18 15:30:00,76.51,76.52,76.47,76.48,71098.0,55.9699,55.9772,55.9407,55.948,71098.0
2015-08-18 15:35:00,76.48,76.51,76.47,76.51,33479.0,55.948,55.9699,55.9407,55.9699,33479.0
2015-08-18 15:40:00,76.5,76.55,76.49,76.53,129845.0,55.9626,55.9992,55.9553,55.9845,129845.0
2015-08-18 15:45:00,76.53,76.56,76.52,76.55,67620.0,55.9845,56.0065,55.9772,55.9992,67620.0
2015-08-18 15:50:00,76.54,76.56,76.53,76.53,135778.0,55.9919,56.0065,55.9845,55.9845,135778.0
2015-08-18 15:55:00,76.53,76.61,76.52,76.6,661463.0,55.9845,56.0431,55.9772,56.0358,661463.0
2015-08-19 09:30:00,76.31,76.4,76.02,76.13,149436.0,55.8236,55.8894,55.6115,55.6919,149436.0
2015-08-19 09:35:00,76.13,76.17,76.02,76.17,140033.0,55.6919,55.7212,55.6115,55.7212,140033.0
2015-08-19 09:40:00,76.18,76.29,76.13,76.21,145393.0,55.7285,55.809,55.6919,55.7505,145393.0
2015-08-19 09:45:00,76.2,76.22,76.08,76.09,81116.0,55.7431,55.7578,55.6554,55.6627,81116.0
2015-08-19 09:50:00,76.09,76.17,76.07,76.16,61174.0,55.6627,55.7212,55.648,55.7139,61174.0
2015-08-19 09:55:00,76.15,76.15,76.06,76.06,120725.0,55.7066,55.7066,55.6407,55.6407,120725.0
2015-08-19 10:00:00,76.05,76.14,76.04,76.13,74260.0,55.6334,55.6992,55.6261,55.6919,74260.0
2015-08-19 10:05:00,76.13,76.13,76.06,76.07,54062.0,55.6919,55.6919,55.6407,55.648,54062.0
2015-08-19 10:10:00,76.08,76.14,76.04,76.05,157772.0,55.6554,55.6992,55.6261,55.6334,157772.0
2015-08-19 10:15:00,76.05,76.07,75.98,76.0,147358.0,55.6334,55.648,55.5822,55.5968,147358.0
2015-08-19 10:20:00,76.0,76.03,75.94,75.95,68729.0,55.5968,55.6188,55.5529,55.5603,68729.0
2015-08-19 10:25:00,75.96,75.96,75.86,75.87,136970.0,55.5676,55.5676,55.4944,55.5017,136970.0
2015-08-19 10:30:00,75.88,75.92,75.79,75.91,278531.0,55.509,55.5383,55.4432,55.531,278531.0
2015-08-19 10:35:00,75.92,75.92,75.84,75.88,100314.0,55.5383,55.5383,55.4798,55.509,100314.0
2015-08-19 10:40:00,75.88,75.91,75.81,75.83,26533.0,55.509,55.531,55.4578,55.4725,26533.0
2015-08-19 10:45:00,75.84,75.85,75.75,75.8,135416.0,55.4798,55.4871,55.4139,55.4505,135416.0
2015-08-19 10:50:00,75.81,75.83,75.78,75.79,122493.0,55.4578,55.4725,55.4359,55.4432,122493.0
2015-08-19 10:55:00,75.79,75.88,75.76,75.88,122450.0,55.4432,55.509,55.4213,55.509,122450.0
2015-08-19 11:00:00,75.88,76.0,75.88,75.98,28909.0,55.509,55.5968,55.509,55.5822,28909.0
2015-08-19 11:05:00,75.98,75.98,75.89,75.92,19390.0,55.5822,55.5822,55.5164,55.5383,19390.0
2015-08-19 11:10:00,75.92,75.99,75.89,75.98,17663.0,55.5383,55.5895,55.5164,55.5822,17663.0
2015-08-19 11:15:00,75.98,75.98,75.91,75.93,43965.0,55.5822,55.5822,55.531,55.5456,43965.0
2015-08-19 11:20:00,75.93,75.96,75.91,75.92,31203.0,55.5456,55.5676,55.531,55.5383,31203.0
2015-08-19 11:25:00,75.92,75.93,75.88,75.91,194832.0,55.5383,55.5456,55.509,55.531,194832.0
2015-08-19 11:30:00,75.9,75.9,75.84,75.84,52593.0,55.5237,55.5237,55.4798,55.4798,52593.0
2015-08-19 11:35:00,75.84,75.88,75.83,75.88,37424.0,55.4798,55.509,55.4725,55.509,37424.0
2015-08-19 11:40:00,75.87,75.89,75.85,75.88,27314.0,55.5017,55.5164,55.4871,55.509,27314.0
2015-08-19 11:45:00,75.88,75.89,75.79,75.81,133681.0,55.509,55.5164,55.4432,55.4578,133681.0
2015-08-19 11:50:00,75.81,75.82,75.77,75.78,138994.0,55.4578,55.4652,55.4286,55.4359,138994.0
2015-08-19 11:55:00,75.78,75.81,75.76,75.8,66357.0,55.4359,55.4578,55.4213,55.4505,66357.0
2015-08-19 12:00:00,75.8,75.8,75.73,75.73,55261.0,55.4505,55.4505,55.3993,55.3993,55261.0
2015-08-19 12:05:00,75.75,75.77,75.73,75.77,35155.0,55.4139,55.4286,55.3993,55.4286,35155.0
2015-08-19 12:10:00,75.76,75.8,75.75,75.79,85472.0,55.4213,55.4505,55.4139,55.4432,85472.0
2015-08-19 12:15:00,75.78,75.79,75.74,75.77,105480.0,55.4359,55.4432,55.4066,55.4286,105480.0
2015-08-19 12:20:00,75.76,75.83,75.76,75.83,107475.0,55.4213,55.4725,55.4213,55.4725,107475.0
2015-08-19 12:25:00,75.82,75.91,75.82,75.9,32583.0,55.4652,55.531,55.4652,55.5237,32583.0
2015-08-19 12:30:00,75.9,75.97,75.89,75.95,41560.0,55.5237,55.5749,55.5164,55.5603,41560.0
2015-08-19 12:35:00,75.95,76.01,75.94,76.01,20584.0,55.5603,55.6041,55.5529,55.6041,20584.0
2015-08-19 12:40:00,76.02,76.08,76.0,76.04,68345.0,55.6115,55.6554,55.5968,55.6261,68345.0
2015-08-19 12:45:00,76.03,76.03,75.97,76.0,17125.0,55.6188,55.6188,55.5749,55.5968,17125.0
2015-08-19 12:50:00,76.0,76.03,75.99,76.0,24381.0,55.5968,55.6188,55.5895,55.5968,24381.0
2015-08-19 12:55:00,76.0,76.0,75.93,75.93,20485.0,55.5968,55.5968,55.5456,55.5456,20485.0
2015-08-19 13:00:00,75.94,76.0,75.93,76.0,15463.0,55.5529,55.5968,55.5456,55.5968,15463.0
2015-08-19 13:05:00,76.01,76.02,75.99,76.01,18271.0,55.6041,55.6115,55.5895,55.6041,18271.0
2015-08-19 13:10:00,76.02,76.08,76.02,76.06,20418.0,55.6115,55.6554,55.6115,55.6407,20418.0
2015-08-19 13:15:00,76.07,76.11,76.05,76.07,25543.0,55.648,55.6773,55.6334,55.648,25543.0
2015-08-19 13:20:00,76.08,76.09,76.05,76.06,11000.0,55.6554,55.6627,55.6334,55.6407,11000.0
2015-08-19 13:25:00,76.05,76.06,75.96,75.96,15652.0,55.6334,55.6407,55.5676,55.5676,15652.0
2015-08-19 13:30:00,75.96,75.99,75.92,75.93,11872.0,55.5676,55.5895,55.5383,55.5456,11872.0
2015-08-19 13:35:00,75.94,75.96,75.87,75.89,32785.0,55.5529,55.5676,55.5017,55.5164,32785.0
2015-08-19 13:40:00,75.89,75.98,75.88,75.98,53277.0,55.5164,55.5822,55.509,55.5822,53277.0
2015-08-19 13:45:00,75.98,76.12,75.92,76.1,203654.0,55.5822,55.6846,55.5383,55.67,203654.0
2015-08-19 13:50:00,76.09,76.15,76.05,76.13,281209.0,55.6627,55.7066,55.6334,55.6919,281209.0
2015-08-19 13:55:00,76.13,76.14,76.04,76.06,351860.0,55.6919,55.6992,55.6261,55.6407,351860.0
2015-08-19 14:00:00,76.07,76.21,76.06,76.21,146423.0,55.648,55.7505,55.6407,55.7505,146423.0
2015-08-19 14:05:00,76.21,76.35,76.2,76.33,112606.0,55.7505,55.8529,55.7431,55.8382,112606.0
2015-08-19 14:10:00,76.34,76.52,76.34,76.46,203801.0,55.8456,55.9772,55.8456,55.9333,203801.0
2015-08-19 14:15:00,76.45,76.47,76.37,76.43,107820.0,55.926,55.9407,55.8675,55.9114,107820.0
2015-08-19 14:20:00,76.43,76.43,76.36,76.39,73845.0,55.9114,55.9114,55.8602,55.8821,73845.0
2015-08-19 14:25:00,76.39,76.4,76.29,76.32,64124.0,55.8821,55.8894,55.809,55.8309,64124.0
2015-08-19 14:30:00,76.33,76.33,76.22,76.23,87852.0,55.8382,55.8382,55.7578,55.7651,87852.0
2015-08-19 14:35:00,76.23,76.26,76.22,76.25,55415.0,55.7651,55.787,55.7578,55.7797,55415.0
2015-08-19 14:40:00,76.24,76.3,76.21,76.23,38300.0,55.7724,55.8163,55.7505,55.7651,38300.0
2015-08-19 14:45:00,76.22,76.23,76.18,76.22,35650.0,55.7578,55.7651,55.7285,55.7578,35650.0
2015-08-19 14:50:00,76.22,76.22,76.19,76.2,30584.0,55.7578,55.7578,55.7358,55.7431,30584.0
2015-08-19 14:55:00,76.19,76.19,76.06,76.08,156939.0,55.7358,55.7358,55.6407,55.6554,156939.0
2015-08-19 15:00:00,76.08,76.09,76.02,76.05,65746.0,55.6554,55.6627,55.6115,55.6334,65746.0
2015-08-19 15:05:00,76.04,76.09,76.04,76.09,161532.0,55.6261,55.6627,55.6261,55.6627,161532.0
2015-08-19 15:10:00,76.09,76.12,76.08,76.1,49998.0,55.6627,55.6846,55.6554,55.67,49998.0
2015-08-19 15:15:00,76.1,76.14,76.06,76.13,102146.0,55.67,55.6992,55.6407,55.6919,102146.0
2015-08-19 15:20:00,76.12,76.2,76.11,76.18,59943.0,55.6846,55.7431,55.6773,55.7285,59943.0
2015-08-19 15:25:00,76.19,76.21,76.16,76.2,113901.0,55.7358,55.7505,55.7139,55.7431,113901.0
2015-08-19 15:30:00,76.2,76.24,76.17,76.21,84200.0,55.7431,55.7724,55.7212,55.7505,84200.0
2015-08-19 15:35:00,76.21,76.21,76.08,76.11,122136.0,55.7505,55.7505,55.6554,55.6773,122136.0
2015-08-19 15:40:00,76.11,76.2,76.09,76.19,64870.0,55.6773,55.7431,55.6627,55.7358,64870.0
2015-08-19 15:45:00,76.18,76.23,76.16,76.22,152519.0,55.7285,55.7651,55.7139,55.7578,152519.0
2015-08-19 15:50:00,76.21,76.29,76.21,76.24,351129.0,55.7505,55.809,55.7505,55.7724,351129.0
2015-08-19 15:55:00,76.24,76.28,76.11,76.13,1925809.0,55.7724,55.8017,55.6773,55.6919,1925809.0
2015-08-20 09:30:00,75.74,75.93,75.46,75.46,354462.0,55.4066,55.5456,55.2018,55.2018,354462.0
2015-08-20 09:35:00,75.46,75.64,75.44,75.63,241859.0,55.2018,55.3335,55.1872,55.3262,241859.0
2015-08-20 09:40:00,75.62,75.74,75.62,75.71,197151.0,55.3188,55.4066,55.3188,55.3847,197151.0
2015-08-20 09:45:00,75.7,75.71,75.51,75.57,310397.0,55.3774,55.3847,55.2384,55.2823,310397.0
2015-08-20 09:50:00,75.57,75.59,75.52,75.57,65481.0,55.2823,55.2969,55.2457,55.2823,65481.0
2015-08-20 09:55:00,75.57,75.62,75.52,75.54,49932.0,55.2823,55.3188,55.2457,55.2603,49932.0
2015-08-20 10:00:00,75.55,75.56,75.47,75.52,66304.0,55.2676,55.275,55.2091,55.2457,66304.0
2015-08-20 10:05:00,75.51,75.54,75.44,75.48,68236.0,55.2384,55.2603,55.1872,55.2164,68236.0
2015-08-20 10:10:00,75.48,75.63,75.46,75.63,120464.0,55.2164,55.3262,55.2018,55.3262,120464.0
2015-08-20 10:15:00,75.63,75.69,75.57,75.67,101100.0,55.3262,55.3701,55.2823,55.3554,101100.0
2015-08-20 10:20:00,75.67,75.7,75.61,75.68,104272.0,55.3554,55.3774,55.3115,55.3627,104272.0
2015-08-20 10:25:00,75.67,75.67,75.56,75.6,84787.0,55.3554,55.3554,55.275,55.3042,84787.0
2015-08-20 10:30:00,75.6,75.67,75.56,75.67,85421.0,55.3042,55.3554,55.275,55.3554,85421.0
2015-08-20 10:35:00,75.66,75.8,75.6,75.8,119939.0,55.3481,55.4505,55.3042,55.4505,119939.0
2015-08-20 10:40:00,75.8,75.81,75.73,75.8,70157.0,55.4505,55.4578,55.3993,55.4505,70157.0
2015-08-20 10:45:00,75.81,75.91,75.81,75.83,62274.0,55.4578,55.531,55.4578,55.4725,62274.0
2015-08-20 10:50:00,75.83,75.85,75.8,75.84,33914.0,55.4725,55.4871,55.4505,55.4798,33914.0
2015-08-20 10:55:00,75.83,75.83,75.74,75.75,42594.0,55.4725,55.4725,55.4066,55.4139,42594.0
2015-08-20 11:00:00,75.75,75.79,75.71,75.78,35956.0,55.4139,55.4432,55.3847,55.4359,35956.0
2015-08-20 11:05:00,75.78,75.78,75.64,75.65,34952.0,55.4359,55.4359,55.3335,55.3408,34952.0
2015-08-20 11:10:00,75.64,75.7,75.62,75.68,44860.0,55.3335,55.3774,55.3188,55.3627,44860.0
2015-08-20 11:15:00,75.68,75.71,75.67,75.67,37417.0,55.3627,55.3847,55.3554,55.3554,37417.0
2015-08-20 11:20:00,75.67,75.74,75.66,75.74,19981.0,55.3554,55.4066,55.3481,55.4066,19981.0
2015-08-20 11:25:00,75.76,75.81,75.76,75.79,48285.0,55.4213,55.4578,55.4213,55.4432,48285.0
2015-08-20 11:30:00,75.78,75.8,75.73,75.73,37483.0,55.4359,55.4505,55.3993,55.3993,37483.0
2015-08-20 11:35:00,75.72,75.76,75.7,75.76,23237.0,55.392,55.4213,55.3774,55.4213,23237.0
2015-08-20 11:40:00,75.75,75.82,75.75,75.8,26112.0,55.4139,55.4652,55.4139,55.4505,26112.0
2015-08-20 11:45:00,75.8,75.85,75.77,75.85,68041.0,55.4505,55.4871,55.4286,55.4871,68041.0
2015-08-20 11:50:00,75.85,75.86,75.82,75.85,57199.0,55.4871,55.4944,55.4652,55.4871,57199.0
2015-08-20 11:55:00,75.85,75.91,75.84,75.9,62849.0,55.4871,55.531,55.4798,55.5237,62849.0
2015-08-20 12:00:00,75.9,75.91,75.87,75.89,80329.0,55.5237,55.531,55.5017,55.5164,80329.0
2015-08-20 12:05:00,75.87,75.95,75.87,75.95,23851.0,55.5017,55.5603,55.5017,55.5603,23851.0
2015-08-20 12:10:00,75.94,75.97,75.93,75.93,25226.0,55.5529,55.5749,55.5456,55.5456,25226.0
2015-08-20 12:15:00,75.92,75.95,75.85,75.94,23518.0,55.5383,55.5603,55.4871,55.5529,23518.0
2015-08-20 12:20:00,75.94,75.95,75.88,75.91,51731.0,55.5529,55.5603,55.509,55.531,51731.0
2015-08-20 12:25:00,75.9,75.95,75.86,75.95,32299.0,55.5237,55.5603,55.4944,55.5603,32299.0
2015-08-20 12:30:00,75.94,76.03,75.93,76.0,57886.0,55.5529,55.6188,55.5456,55.5968,57886.0
2015-08-20 12:35:00,76.01,76.05,75.99,76.0,69448.0,55.6041,55.6334,55.5895,55.5968,69448.0
2015-08-20 12:40:00,75.99,76.01,75.95,75.99,29415.0,55.5895,55.6041,55.5603,55.5895,29415.0
2015-08-20 12:45:00,75.98,75.98,75.91,75.93,44891.0,55.5822,55.5822,55.531,55.5456,44891.0
2015-08-20 12:50:00,75.92,75.95,75.87,75.89,28685.0,55.5383,55.5603,55.5017,55.5164,28685.0
2015-08-20 12:55:00,75.89,75.89,75.8,75.87,36123.0,55.5164,55.5164,55.4505,55.5017,36123.0
2015-08-20 13:00:00,75.85,75.85,75.79,75.8,44597.0,55.4871,55.4871,55.4432,55.4505,44597.0
2015-08-20 13:05:00,75.81,75.82,75.77,75.78,24693.0,55.4578,55.4652,55.4286,55.4359,24693.0
2015-08-20 13:10:00,75.78,75.84,75.76,75.82,20872.0,55.4359,55.4798,55.4213,55.4652,20872.0
2015-08-20 13:15:00,75.82,75.93,75.82,75.93,44191.0,55.4652,55.5456,55.4652,55.5456,44191.0
2015-08-20 13:20:00,75.92,75.98,75.9,75.9,34809.0,55.5383,55.5822,55.5237,55.5237,34809.0
2015-08-20 13:25:00,75.88,76.0,75.85,75.96,219219.0,55.509,55.5968,55.4871,55.5676,219219.0
2015-08-20 13:30:00,75.96,75.96,75.88,75.92,48737.0,55.5676,55.5676,55.509,55.5383,48737.0
2015-08-20 13:35:00,75.92,75.98,75.92,75.94,82109.0,55.5383,55.5822,55.5383,55.5529,82109.0
2015-08-20 13:40:00,75.94,75.96,75.88,75.94,73297.0,55.5529,55.5676,55.509,55.5529,73297.0
2015-08-20 13:45:00,75.94,76.0,75.94,76.0,52877.0,55.5529,55.5968,55.5529,55.5968,52877.0
2015-08-20 13:50:00,76.0,76.04,75.99,76.01,91156.0,55.5968,55.6261,55.5895,55.6041,91156.0
2015-08-20 13:55:00,76.02,76.04,76.0,76.04,73238.0,55.6115,55.6261,55.5968,55.6261,73238.0
2015-08-20 14:00:00,76.03,76.04,75.96,75.97,36808.0,55.6188,55.6261,55.5676,55.5749,36808.0
2015-08-20 14:05:00,75.96,75.96,75.9,75.93,27333.0,55.5676,55.5676,55.5237,55.5456,27333.0
2015-08-20 14:10:00,75.93,76.02,75.93,75.95,37704.0,55.5456,55.6115,55.5456,55.5603,37704.0
2015-08-20 14:15:00,75.95,75.99,75.93,75.98,39072.0,55.5603,55.5895,55.5456,55.5822,39072.0
2015-08-20 14:20:00,75.97,76.01,75.95,75.98,50339.0,55.5749,55.6041,55.5603,55.5822,50339.0
2015-08-20 14:25:00,75.97,75.97,75.9,75.9,18476.0,55.5749,55.5749,55.5237,55.5237,18476.0
2015-08-20 14:30:00,75.9,75.91,75.81,75.82,56735.0,55.5237,55.531,55.4578,55.4652,56735.0
2015-08-20 14:35:00,75.82,75.89,75.81,75.86,126605.0,55.4652,55.5164,55.4578,55.4944,126605.0
2015-08-20 14:40:00,75.86,75.91,75.84,75.88,28571.0,55.4944,55.531,55.4798,55.509,28571.0
2015-08-20 14:45:00,75.88,75.88,75.76,75.76,56890.0,55.509,55.509,55.4213,55.4213,56890.0
2015-08-20 14:50:00,75.76,75.85,75.75,75.8,39716.0,55.4213,55.4871,55.4139,55.4505,39716.0
2015-08-20 14:55:00,75.81,75.82,75.76,75.76,21462.0,55.4578,55.4652,55.4213,55.4213,21462.0
2015-08-20 15:00:00,75.76,75.84,75.75,75.81,88208.0,55.4213,55.4798,55.4139,55.4578,88208.0
2015-08-20 15:05:00,75.82,75.87,75.82,75.87,62480.0,55.4652,55.5017,55.4652,55.5017,62480.0
2015-08-20 15:10:00,75.86,75.88,75.83,75.85,101622.0,55.4944,55.509,55.4725,55.4871,101622.0
2015-08-20 15:15:00,75.84,75.87,75.78,75.8,53142.0,55.4798,55.5017,55.4359,55.4505,53142.0
2015-08-20 15:20:00,75.8,75.83,75.79,75.81,101777.0,55.4505,55.4725,55.4432,55.4578,101777.0
2015-08-20 15:25:00,75.81,75.85,75.77,75.84,293014.0,55.4578,55.4871,55.4286,55.4798,293014.0
2015-08-20 15:30:00,75.84,75.89,75.8,75.87,133815.0,55.4798,55.5164,55.4505,55.5017,133815.0
2015-08-20 15:35:00,75.86,75.87,75.75,75.75,278909.0,55.4944,55.5017,55.4139,55.4139,278909.0
2015-08-20 15:40:00,75.75,75.76,75.66,75.76,248130.0,55.4139,55.4213,55.3481,55.4213,248130.0
2015-08-20 15:45:00,75.76,75.76,75.62,75.63,146906.0,55.4213,55.4213,55.3188,55.3262,146906.0
2015-08-20 15:50:00,75.62,75.63,75.54,75.55,156394.0,55.3188,55.3262,55.2603,55.2676,156394.0
2015-08-20 15:55:00,75.55,75.6,75.43,75.53,1925915.0,55.2676,55.3042,55.1799,55.253,1925915.0
2015-08-21 09:30:00,75.14,75.4,74.93,75.3,189784.0,54.9677,55.1579,54.8141,55.0848,189784.0
2015-08-21 09:35:00,75.31,75.43,75.21,75.37,246014.0,55.0921,55.1799,55.0189,55.136,246014.0
2015-08-21 09:40:00,75.39,75.4,75.16,75.19,210748.0,55.1506,55.1579,54.9823,55.0043,210748.0
2015-08-21 09:45:00,75.17,75.23,75.09,75.11,132255.0,54.9897,55.0335,54.9311,54.9458,132255.0
2015-08-21 09:50:00,75.11,75.11,74.95,75.02,236972.0,54.9458,54.9458,54.8287,54.8799,236972.0
2015-08-21 09:55:00,75.02,75.12,75.01,75.09,66637.0,54.8799,54.9531,54.8726,54.9311,66637.0
2015-08-21 10:00:00,75.1,75.21,75.09,75.19,167502.0,54.9384,55.0189,54.9311,55.0043,167502.0
2015-08-21 10:05:00,75.18,75.26,75.17,75.22,100926.0,54.997,55.0555,54.9897,55.0262,100926.0
2015-08-21 10:10:00,75.22,75.22,75.07,75.07,118203.0,55.0262,55.0262,54.9165,54.9165,118203.0
2015-08-21 10:15:00,75.07,75.12,75.04,75.11,49815.0,54.9165,54.9531,54.8946,54.9458,49815.0
2015-08-21 10:20:00,75.1,75.14,75.08,75.13,80026.0,54.9384,54.9677,54.9238,54.9604,80026.0
2015-08-21 10:25:00,75.12,75.13,74.99,75.0,287938.0,54.9531,54.9604,54.858,54.8653,287938.0
2015-08-21 10:30:00,75.0,75.07,75.0,75.05,232992.0,54.8653,54.9165,54.8653,54.9019,232992.0
2015-08-21 10:35:00,75.05,75.07,74.95,74.98,193316.0,54.9019,54.9165,54.8287,54.8507,193316.0
2015-08-21 10:40:00,74.98,75.07,74.98,75.05,211439.0,54.8507,54.9165,54.8507,54.9019,211439.0
2015-08-21 10:45:00,75.05,75.06,75.0,75.01,197584.0,54.9019,54.9092,54.8653,54.8726,197584.0
2015-08-21 10:50:00,75.01,75.05,75.0,75.04,184075.0,54.8726,54.9019,54.8653,54.8946,184075.0
2015-08-21 10:55:00,75.05,75.06,74.98,75.05,76703.0,54.9019,54.9092,54.8507,54.9019,76703.0
2015-08-21 11:00:00,75.05,75.08,74.96,74.96,120087.0,54.9019,54.9238,54.836,54.836,120087.0
2015-08-21 11:05:00,74.96,75.0,74.92,74.92,131680.0,54.836,54.8653,54.8068,54.8068,131680.0
2015-08-21 11:10:00,74.93,74.93,74.75,74.86,316483.0,54.8141,54.8141,54.6824,54.7629,316483.0
2015-08-21 11:15:00,74.86,74.87,74.8,74.81,336504.0,54.7629,54.7702,54.719,54.7263,336504.0
2015-08-21 11:20:00,74.81,74.83,74.71,74.73,91944.0,54.7263,54.7409,54.6531,54.6678,91944.0
2015-08-21 11:25:00,74.72,74.82,74.71,74.79,146280.0,54.6605,54.7336,54.6531,54.7117,146280.0
2015-08-21 11:30:00,74.79,74.83,74.76,74.77,64606.0,54.7117,54.7409,54.6897,54.697,64606.0
2015-08-21 11:35:00,74.78,74.8,74.73,74.74,102945.0,54.7044,54.719,54.6678,54.6751,102945.0
2015-08-21 11:40:00,74.73,74.86,74.73,74.84,132516.0,54.6678,54.7629,54.6678,54.7482,132516.0
2015-08-21 11:45:00,74.84,74.88,74.82,74.88,238095.0,54.7482,54.7775,54.7336,54.7775,238095.0
2015-08-21 11:50:00,74.88,74.97,74.85,74.97,199270.0,54.7775,54.8433,54.7556,54.8433,199270.0
2015-08-21 11:55:00,74.97,75.02,74.96,75.0,293030.0,54.8433,54.8799,54.836,54.8653,293030.0
2015-08-21 12:00:00,74.99,75.0,74.95,75.0,140410.0,54.858,54.8653,54.8287,54.8653,140410.0
2015-08-21 12:05:00,75.0,75.05,74.96,75.04,214174.0,54.8653,54.9019,54.836,54.8946,214174.0
2015-08-21 12:10:00,75.03,75.07,74.96,74.96,110251.0,54.8872,54.9165,54.836,54.836,110251.0
2015-08-21 12:15:00,74.97,74.97,74.88,74.94,67879.0,54.8433,54.8433,54.7775,54.8214,67879.0
2015-08-21 12:20:00,74.94,74.94,74.81,74.81,47949.0,54.8214,54.8214,54.7263,54.7263,47949.0
2015-08-21 12:25:00,74.82,74.87,74.79,74.82,95910.0,54.7336,54.7702,54.7117,54.7336,95910.0
2015-08-21 12:30:00,74.83,74.88,74.83,74.84,68354.0,54.7409,54.7775,54.7409,54.7482,68354.0
2015-08-21 12:35:00,74.84,74.85,74.76,74.78,73355.0,54.7482,54.7556,54.6897,54.7044,73355.0
2015-08-21 12:40:00,74.77,74.77,74.7,74.73,98953.0,54.697,54.697,54.6458,54.6678,98953.0
2015-08-21 12:45:00,74.73,74.75,74.69,74.73,42497.0,54.6678,54.6824,54.6385,54.6678,42497.0
2015-08-21 12:50:00,74.73,74.74,74.64,74.7,49001.0,54.6678,54.6751,54.6019,54.6458,49001.0
2015-08-21 12:55:00,74.7,74.72,74.66,74.67,36733.0,54.6458,54.6605,54.6166,54.6239,36733.0
2015-08-21 13:00:00,74.67,74.74,74.63,74.67,141592.0,54.6239,54.6751,54.5946,54.6239,141592.0
2015-08-21 13:05:00,74.67,74.67,74.63,74.66,94644.0,54.6239,54.6239,54.5946,54.6166,94644.0
2015-08-21 13:10:00,74.65,74.71,74.64,74.71,141594.0,54.6093,54.6531,54.6019,54.6531,141594.0
2015-08-21 13:15:00,74.71,74.76,74.69,74.75,55570.0,54.6531,54.6897,54.6385,54.6824,55570.0
2015-08-21 13:20:00,74.75,74.9,74.75,74.89,54190.0,54.6824,54.7921,54.6824,54.7848,54190.0
2015-08-21 13:25:00,74.89,74.95,74.86,74.95,50084.0,54.7848,54.8287,54.7629,54.8287,50084.0
2015-08-21 13:30:00,74.95,74.95,74.89,74.93,48327.0,54.8287,54.8287,54.7848,54.8141,48327.0
2015-08-21 13:35:00,74.93,74.99,74.89,74.98,82701.0,54.8141,54.858,54.7848,54.8507,82701.0
2015-08-21 13:40:00,74.97,75.07,74.97,75.03,42688.0,54.8433,54.9165,54.8433,54.8872,42688.0
2015-08-21 13:45:00,75.03,75.04,74.95,75.01,81791.0,54.8872,54.8946,54.8287,54.8726,81791.0
2015-08-21 13:50:00,75.01,75.1,74.99,75.08,52514.0,54.8726,54.9384,54.858,54.9238,52514.0
2015-08-21 13:55:00,75.09,75.2,75.08,75.18,77169.0,54.9311,55.0116,54.9238,54.997,77169.0
2015-08-21 14:00:00,75.19,75.21,75.15,75.16,163223.0,55.0043,55.0189,54.975,54.9823,163223.0
2015-08-21 14:05:00,75.14,75.14,75.03,75.05,48626.0,54.9677,54.9677,54.8872,54.9019,48626.0
2015-08-21 14:10:00,75.05,75.05,74.94,74.95,39662.0,54.9019,54.9019,54.8214,54.8287,39662.0
2015-08-21 14:15:00,74.96,74.99,74.88,74.92,64502.0,54.836,54.858,54.7775,54.8068,64502.0
2015-08-21 14:20:00,74.92,74.95,74.9,74.92,34124.0,54.8068,54.8287,54.7921,54.8068,34124.0
2015-08-21 14:25:00,74.9,74.92,74.86,74.88,120400.0,54.7921,54.8068,54.7629,54.7775,120400.0
2015-08-21 14:30:00,74.88,74.95,74.87,74.92,60621.0,54.7775,54.8287,54.7702,54.8068,60621.0
2015-08-21 14:35:00,74.91,74.91,74.76,74.78,91750.0,54.7995,54.7995,54.6897,54.7044,91750.0
2015-08-21 14:40:00,74.77,74.79,74.67,74.69,97249.0,54.697,54.7117,54.6239,54.6385,97249.0
2015-08-21 14:45:00,74.68,74.69,74.59,74.59,60027.0,54.6312,54.6385,54.5654,54.5654,60027.0
2015-08-21 14:50:00,74.59,74.61,74.55,74.56,274837.0,54.5654,54.58,54.5361,54.5434,274837.0
2015-08-21 14:55:00,74.55,74.66,74.55,74.64,415895.0,54.5361,54.6166,54.5361,54.6019,415895.0
2015-08-21 15:00:00,74.63,74.65,74.59,74.62,159704.0,54.5946,54.6093,54.5654,54.5873,159704.0
2015-08-21 15:05:00,74.62,74.62,74.51,74.51,139222.0,54.5873,54.5873,54.5068,54.5068,139222.0
2015-08-21 15:10:00,74.5,74.52,74.32,74.33,155364.0,54.4995,54.5142,54.3678,54.3752,155364.0
2015-08-21 15:15:00,74.32,74.42,74.22,74.39,242499.0,54.3678,54.441,54.2947,54.4191,242499.0
2015-08-21 15:20:00,74.4,74.45,74.37,74.41,236514.0,54.4264,54.4629,54.4044,54.4337,236514.0
2015-08-21 15:25:00,74.41,74.41,74.27,74.33,197018.0,54.4337,54.4337,54.3313,54.3752,197018.0
2015-08-21 15:30:00,74.33,74.33,74.13,74.17,392646.0,54.3752,54.3752,54.2289,54.2581,392646.0
2015-08-21 15:35:00,74.17,74.21,74.1,74.19,533978.0,54.2581,54.2874,54.2069,54.2727,533978.0
2015-08-21 15:40:00,74.19,74.26,74.18,74.26,643474.0,54.2727,54.324,54.2654,54.324,643474.0
2015-08-21 15:45:00,74.25,74.29,74.15,74.28,380918.0,54.3166,54.3459,54.2435,54.3386,380918.0
2015-08-21 15:50:00,74.28,74.35,74.18,74.19,665786.0,54.3386,54.3898,54.2654,54.2727,665786.0
2015-08-21 15:55:00,74.19,74.19,74.01,74.03,1490520.0,54.2727,54.2727,54.1411,54.1557,1490520.0
2015-08-24 09:30:00,71.77,72.27,71.72,71.73,216541.0,52.5024,52.8682,52.4659,52.4732,216541.0
2015-08-24 09:35:00,71.72,72.6,71.71,71.85,163248.0,52.4659,53.1096,52.4585,52.561,163248.0
2015-08-24 09:40:00,71.83,71.97,71.2,71.82,165094.0,52.5463,52.6487,52.0855,52.539,165094.0
2015-08-24 09:45:00,71.82,71.88,71.48,71.62,461066.0,52.539,52.5829,52.2903,52.3927,461066.0
2015-08-24 09:50:00,71.59,71.72,70.97,71.18,426357.0,52.3708,52.4659,51.9172,52.0708,426357.0
2015-08-24 09:55:00,71.18,71.35,71.02,71.35,696225.0,52.0708,52.1952,51.9538,52.1952,696225.0
2015-08-24 10:00:00,71.29,72.0,71.23,71.95,737176.0,52.1513,52.6707,52.1074,52.6341,737176.0
2015-08-24 10:05:00,71.96,72.0,71.68,71.84,837417.0,52.6414,52.6707,52.4366,52.5536,837417.0
2015-08-24 10:10:00,71.83,72.14,71.75,71.87,750321.0,52.5463,52.7731,52.4878,52.5756,750321.0
2015-08-24 10:15:00,71.86,72.37,71.85,72.25,680627.0,52.5683,52.9414,52.561,52.8536,680627.0
2015-08-24 10:20:00,72.24,72.71,72.15,72.67,768154.0,52.8463,53.1901,52.7804,53.1608,768154.0
2015-08-24 10:25:00,72.68,72.68,72.12,72.15,349257.0,53.1681,53.1681,52.7585,52.7804,349257.0
2015-08-24 10:30:00,72.15,72.15,71.77,71.8,424969.0,52.7804,52.7804,52.5024,52.5244,424969.0
2015-08-24 10:35:00,71.8,72.48,71.8,72.35,353075.0,52.5244,53.0218,52.5244,52.9267,353075.0
2015-08-24 10:40:00,72.35,72.57,72.16,72.38,448877.0,52.9267,53.0877,52.7877,52.9487,448877.0
2015-08-24 10:45:00,72.38,72.59,72.35,72.55,436412.0,52.9487,53.1023,52.9267,53.073,436412.0
2015-08-24 10:50:00,72.55,72.86,72.55,72.74,249219.0,53.073,53.2998,53.073,53.212,249219.0
2015-08-24 10:55:00,72.74,72.76,72.53,72.7,196737.0,53.212,53.2266,53.0584,53.1828,196737.0
2015-08-24 11:00:00,72.71,72.79,72.52,72.54,226568.0,53.1901,53.2486,53.0511,53.0657,226568.0
2015-08-24 11:05:00,72.56,72.56,72.21,72.38,178724.0,53.0803,53.0803,52.8243,52.9487,178724.0
2015-08-24 11:10:00,72.37,72.38,72.18,72.29,114570.0,52.9414,52.9487,52.8024,52.8828,114570.0
2015-08-24 11:15:00,72.32,72.33,72.16,72.21,108028.0,52.9048,52.9121,52.7877,52.8243,108028.0
2015-08-24 11:20:00,72.2,72.21,72.02,72.03,323032.0,52.817,52.8243,52.6853,52.6926,323032.0
2015-08-24 11:25:00,72.02,72.18,71.99,72.1,157428.0,52.6853,52.8024,52.6634,52.7438,157428.0
2015-08-24 11:30:00,72.1,72.19,72.09,72.18,121005.0,52.7438,52.8097,52.7365,52.8024,121005.0
2015-08-24 11:35:00,72.18,72.36,72.13,72.33,318764.0,52.8024,52.934,52.7658,52.9121,318764.0
2015-08-24 11:40:00,72.33,72.51,72.29,72.49,267778.0,52.9121,53.0438,52.8828,53.0291,267778.0
2015-08-24 11:45:00,72.49,72.55,72.39,72.53,212996.0,53.0291,53.073,52.956,53.0584,212996.0
2015-08-24 11:50:00,72.54,72.9,72.52,72.88,285604.0,53.0657,53.3291,53.0511,53.3144,285604.0
2015-08-24 11:55:00,72.87,72.89,72.71,72.77,407253.0,53.3071,53.3217,53.1901,53.234,407253.0
2015-08-24 12:00:00,72.77,72.78,72.43,72.43,412334.0,53.234,53.2413,52.9852,52.9852,412334.0
2015-08-24 12:05:00,72.43,72.64,72.33,72.6,443574.0,52.9852,53.1389,52.9121,53.1096,443574.0
2015-08-24 12:10:00,72.61,72.76,72.52,72.55,150381.0,53.1169,53.2266,53.0511,53.073,150381.0
2015-08-24 12:15:00,72.57,72.7,72.51,72.69,131726.0,53.0877,53.1828,53.0438,53.1754,131726.0
2015-08-24 12:20:00,72.7,72.77,72.6,72.76,225604.0,53.1828,53.234,53.1096,53.2266,225604.0
2015-08-24 12:25:00,72.75,72.91,72.73,72.86,151717.0,53.2193,53.3364,53.2047,53.2998,151717.0
2015-08-24 12:30:00,72.86,72.87,72.66,72.77,201144.0,53.2998,53.3071,53.1535,53.234,201144.0
2015-08-24 12:35:00,72.78,72.88,72.74,72.8,74800.0,53.2413,53.3144,53.212,53.2559,74800.0
2015-08-24 12:40:00,72.81,72.83,72.67,72.72,121586.0,53.2632,53.2779,53.1608,53.1974,121586.0
2015-08-24 12:45:00,72.72,72.72,72.5,72.54,107233.0,53.1974,53.1974,53.0365,53.0657,107233.0
2015-08-24 12:50:00,72.53,72.71,72.47,72.65,124347.0,53.0584,53.1901,53.0145,53.1462,124347.0
2015-08-24 12:55:00,72.65,72.74,72.52,72.57,87484.0,53.1462,53.212,53.0511,53.0877,87484.0
2015-08-24 13:00:00,72.58,72.72,72.57,72.66,96849.0,53.095,53.1974,53.0877,53.1535,96849.0
2015-08-24 13:05:00,72.66,72.84,72.64,72.84,350722.0,53.1535,53.2852,53.1389,53.2852,350722.0
2015-08-24 13:10:00,72.84,72.9,72.7,72.71,229475.0,53.2852,53.3291,53.1828,53.1901,229475.0
2015-08-24 13:15:00,72.7,72.73,72.63,72.7,128023.0,53.1828,53.2047,53.1316,53.1828,128023.0
2015-08-24 13:20:00,72.7,72.71,72.53,72.57,390249.0,53.1828,53.1901,53.0584,53.0877,390249.0
2015-08-24 13:25:00,72.58,72.6,72.45,72.54,146591.0,53.095,53.1096,52.9999,53.0657,146591.0
2015-08-24 13:30:00,72.54,72.54,72.41,72.41,185600.0,53.0657,53.0657,52.9706,52.9706,185600.0
2015-08-24 13:35:00,72.41,72.44,72.18,72.22,185672.0,52.9706,52.9926,52.8024,52.8316,185672.0
2015-08-24 13:40:00,72.22,72.29,72.18,72.18,120475.0,52.8316,52.8828,52.8024,52.8024,120475.0
2015-08-24 13:45:00,72.18,72.31,72.11,72.25,122184.0,52.8024,52.8975,52.7512,52.8536,122184.0
2015-08-24 13:50:00,72.25,72.28,72.1,72.11,128140.0,52.8536,52.8755,52.7438,52.7512,128140.0
2015-08-24 13:55:00,72.1,72.11,71.93,71.95,131140.0,52.7438,52.7512,52.6195,52.6341,131140.0
2015-08-24 14:00:00,71.96,72.03,71.9,71.97,238110.0,52.6414,52.6926,52.5975,52.6487,238110.0
2015-08-24 14:05:00,71.96,71.96,71.8,71.81,90909.0,52.6414,52.6414,52.5244,52.5317,90909.0
2015-08-24 14:10:00,71.81,71.84,71.7,71.73,184909.0,52.5317,52.5536,52.4512,52.4732,184909.0
2015-08-24 14:15:00,71.73,71.95,71.66,71.9,302719.0,52.4732,52.6341,52.422,52.5975,302719.0
2015-08-24 14:20:00,71.9,72.01,71.88,71.95,213083.0,52.5975,52.678,52.5829,52.6341,213083.0
2015-08-24 14:25:00,71.95,71.96,71.83,71.86,167680.0,52.6341,52.6414,52.5463,52.5683,167680.0
2015-08-24 14:30:00,71.86,71.93,71.8,71.84,113808.0,52.5683,52.6195,52.5244,52.5536,113808.0
2015-08-24 14:35:00,71.85,71.91,71.77,71.77,115041.0,52.561,52.6048,52.5024,52.5024,115041.0
2015-08-24 14:40:00,71.77,71.78,71.64,71.66,276137.0,52.5024,52.5097,52.4073,52.422,276137.0
2015-08-24 14:45:00,71.65,71.67,71.48,71.54,411179.0,52.4146,52.4293,52.2903,52.3342,411179.0
2015-08-24 14:50:00,71.55,71.56,71.07,71.08,538229.0,52.3415,52.3488,51.9904,51.9977,538229.0
2015-08-24 14:55:00,71.09,71.25,70.95,71.0,313091.0,52.005,52.122,51.9026,51.9391,313091.0
2015-08-24 15:00:00,71.0,71.05,70.77,71.03,464054.0,51.9391,51.9757,51.7709,51.9611,464054.0
2015-08-24 15:05:00,71.03,71.32,71.0,71.32,240177.0,51.9611,52.1732,51.9391,52.1732,240177.0
2015-08-24 15:10:00,71.31,71.31,70.95,71.06,246886.0,52.1659,52.1659,51.9026,51.983,246886.0
2015-08-24 15:15:00,71.05,71.08,70.82,70.88,200549.0,51.9757,51.9977,51.8075,51.8514,200549.0
2015-08-24 15:20:00,70.87,70.95,70.59,70.76,367832.0,51.844,51.9026,51.6392,51.7636,367832.0
2015-08-24 15:25:00,70.78,70.87,70.51,70.57,296330.0,51.7782,51.844,51.5807,51.6246,296330.0
2015-08-24 15:30:00,70.57,70.62,70.39,70.6,449410.0,51.6246,51.6612,51.4929,51.6465,449410.0
2015-08-24 15:35:00,70.62,71.24,70.59,71.22,462651.0,51.6612,52.1147,51.6392,52.1001,462651.0
2015-08-24 15:40:00,71.22,71.33,70.92,71.33,570874.0,52.1001,52.1806,51.8806,52.1806,570874.0
2015-08-24 15:45:00,71.33,71.47,71.04,71.04,825002.0,52.1806,52.283,51.9684,51.9684,825002.0
2015-08-24 15:50:00,71.05,71.21,70.95,71.19,624560.0,51.9757,52.0928,51.9026,52.0781,624560.0
2015-08-24 15:55:00,71.2,71.2,70.62,70.63,2072364.0,52.0855,52.0855,51.6612,51.6685,2072364.0
2015-08-25 09:30:00,72.24,72.25,71.33,71.87,348698.0,52.8463,52.8536,52.1806,52.5756,348698.0
2015-08-25 09:35:00,71.85,71.87,71.28,71.39,303218.0,52.561,52.5756,52.144,52.2244,303218.0
2015-08-25 09:40:00,71.34,71.43,71.26,71.36,189506.0,52.1879,52.2537,52.1293,52.2025,189506.0
2015-08-25 09:45:00,71.37,71.44,71.23,71.38,241006.0,52.2098,52.261,52.1074,52.2171,241006.0
2015-08-25 09:50:00,71.38,71.53,71.37,71.39,241651.0,52.2171,52.3269,52.2098,52.2244,241651.0
2015-08-25 09:55:00,71.38,71.4,71.27,71.38,265824.0,52.2171,52.2318,52.1367,52.2171,265824.0
2015-08-25 10:00:00,71.35,71.44,71.29,71.36,367801.0,52.1952,52.261,52.1513,52.2025,367801.0
2015-08-25 10:05:00,71.37,71.43,71.29,71.41,183611.0,52.2098,52.2537,52.1513,52.2391,183611.0
2015-08-25 10:10:00,71.42,71.45,71.31,71.35,233788.0,52.2464,52.2683,52.1659,52.1952,233788.0
2015-08-25 10:15:00,71.35,71.45,71.28,71.31,362300.0,52.1952,52.2683,52.144,52.1659,362300.0
2015-08-25 10:20:00,71.32,71.34,71.19,71.21,313130.0,52.1732,52.1879,52.0781,52.0928,313130.0
2015-08-25 10:25:00,71.21,71.21,71.09,71.14,116161.0,52.0928,52.0928,52.005,52.0416,116161.0
2015-08-25 10:30:00,71.13,71.13,70.98,70.99,251392.0,52.0342,52.0342,51.9245,51.9318,251392.0
2015-08-25 10:35:00,70.99,71.03,70.96,71.0,183414.0,51.9318,51.9611,51.9099,51.9391,183414.0
2015-08-25 10:40:00,71.01,71.08,71.01,71.05,193722.0,51.9465,51.9977,51.9465,51.9757,193722.0
2015-08-25 10:45:00,71.04,71.08,70.95,71.01,236612.0,51.9684,51.9977,51.9026,51.9465,236612.0
2015-08-25 10:50:00,71.01,71.03,70.9,70.9,152339.0,51.9465,51.9611,51.866,51.866,152339.0
2015-08-25 10:55:00,70.91,70.95,70.85,70.95,89131.0,51.8733,51.9026,51.8294,51.9026,89131.0
2015-08-25 11:00:00,70.95,71.04,70.95,71.04,176846.0,51.9026,51.9684,51.9026,51.9684,176846.0
2015-08-25 11:05:00,71.05,71.08,71.03,71.06,268812.0,51.9757,51.9977,51.9611,51.983,268812.0
2015-08-25 11:10:00,71.06,71.19,71.06,71.15,193526.0,51.983,52.0781,51.983,52.0489,193526.0
2015-08-25 11:15:00,71.15,71.18,71.11,71.13,190135.0,52.0489,52.0708,52.0196,52.0342,190135.0
2015-08-25 11:20:00,71.12,71.23,71.12,71.15,194189.0,52.0269,52.1074,52.0269,52.0489,194189.0
2015-08-25 11:25:00,71.15,71.16,70.97,70.97,150636.0,52.0489,52.0562,51.9172,51.9172,150636.0
2015-08-25 11:30:00,70.97,71.0,70.87,70.92,170763.0,51.9172,51.9391,51.844,51.8806,170763.0
2015-08-25 11:35:00,70.93,70.94,70.77,70.77,186971.0,51.8879,51.8953,51.7709,51.7709,186971.0
2015-08-25 11:40:00,70.78,70.79,70.72,70.73,128124.0,51.7782,51.7855,51.7343,51.7416,128124.0
2015-08-25 11:45:00,70.72,70.76,70.63,70.76,656100.0,51.7343,51.7636,51.6685,51.7636,656100.0
2015-08-25 11:50:00,70.75,70.82,70.71,70.77,209181.0,51.7563,51.8075,51.727,51.7709,209181.0
2015-08-25 11:55:00,70.78,70.79,70.75,70.75,252339.0,51.7782,51.7855,51.7563,51.7563,252339.0
2015-08-25 12:00:00,70.76,70.82,70.75,70.8,257057.0,51.7636,51.8075,51.7563,51.7928,257057.0
2015-08-25 12:05:00,70.81,70.94,70.81,70.94,152985.0,51.8002,51.8953,51.8002,51.8953,152985.0
2015-08-25 12:10:00,70.93,71.02,70.9,71.02,295728.0,51.8879,51.9538,51.866,51.9538,295728.0
2015-08-25 12:15:00,71.02,71.03,70.94,70.97,172597.0,51.9538,51.9611,51.8953,51.9172,172597.0
2015-08-25 12:20:00,70.95,71.08,70.95,71.04,106198.0,51.9026,51.9977,51.9026,51.9684,106198.0
2015-08-25 12:25:00,71.04,71.07,70.99,71.06,58648.0,51.9684,51.9904,51.9318,51.983,58648.0
2015-08-25 12:30:00,71.05,71.09,71.04,71.07,71717.0,51.9757,52.005,51.9684,51.9904,71717.0
2015-08-25 12:35:00,71.07,71.08,70.94,70.95,63378.0,51.9904,51.9977,51.8953,51.9026,63378.0
2015-08-25 12:40:00,70.95,71.01,70.95,70.99,41461.0,51.9026,51.9465,51.9026,51.9318,41461.0
2015-08-25 12:45:00,70.99,71.0,70.84,70.89,65873.0,51.9318,51.9391,51.8221,51.8587,65873.0
2015-08-25 12:50:00,70.88,70.93,70.87,70.92,67888.0,51.8514,51.8879,51.844,51.8806,67888.0
2015-08-25 12:55:00,70.91,71.06,70.91,71.04,48987.0,51.8733,51.983,51.8733,51.9684,48987.0
2015-08-25 13:00:00,71.06,71.12,71.02,71.11,64440.0,51.983,52.0269,51.9538,52.0196,64440.0
2015-08-25 13:05:00,71.11,71.16,71.1,71.1,56104.0,52.0196,52.0562,52.0123,52.0123,56104.0
2015-08-25 13:10:00,71.1,71.13,71.04,71.07,71896.0,52.0123,52.0342,51.9684,51.9904,71896.0
2015-08-25 13:15:00,71.06,71.1,70.94,70.94,116935.0,51.983,52.0123,51.8953,51.8953,116935.0
2015-08-25 13:20:00,70.94,71.06,70.93,70.95,68519.0,51.8953,51.983,51.8879,51.9026,68519.0
2015-08-25 13:25:00,70.94,70.94,70.66,70.67,108853.0,51.8953,51.8953,51.6904,51.6977,108853.0
2015-08-25 13:30:00,70.67,70.8,70.66,70.76,62314.0,51.6977,51.7928,51.6904,51.7636,62314.0
2015-08-25 13:35:00,70.76,70.87,70.76,70.8,50174.0,51.7636,51.844,51.7636,51.7928,50174.0
2015-08-25 13:40:00,70.8,70.8,70.64,70.67,49512.0,51.7928,51.7928,51.6758,51.6977,49512.0
2015-08-25 13:45:00,70.67,70.74,70.64,70.71,67290.0,51.6977,51.7489,51.6758,51.727,67290.0
2015-08-25 13:50:00,70.71,70.83,70.69,70.8,230587.0,51.727,51.8148,51.7124,51.7928,230587.0
2015-08-25 13:55:00,70.8,70.87,70.72,70.74,63575.0,51.7928,51.844,51.7343,51.7489,63575.0
2015-08-25 14:00:00,70.74,70.76,70.63,70.65,109725.0,51.7489,51.7636,51.6685,51.6831,109725.0
2015-08-25 14:05:00,70.65,70.7,70.62,70.66,68805.0,51.6831,51.7197,51.6612,51.6904,68805.0
2015-08-25 14:10:00,70.65,70.7,70.61,70.65,64560.0,51.6831,51.7197,51.6538,51.6831,64560.0
2015-08-25 14:15:00,70.65,70.75,70.63,70.75,74816.0,51.6831,51.7563,51.6685,51.7563,74816.0
2015-08-25 14:20:00,70.74,70.81,70.69,70.7,81051.0,51.7489,51.8002,51.7124,51.7197,81051.0
2015-08-25 14:25:00,70.69,70.7,70.6,70.61,105232.0,51.7124,51.7197,51.6465,51.6538,105232.0
2015-08-25 14:30:00,70.61,70.68,70.6,70.65,61506.0,51.6538,51.7051,51.6465,51.6831,61506.0
2015-08-25 14:35:00,70.66,70.67,70.54,70.57,92527.0,51.6904,51.6977,51.6026,51.6246,92527.0
2015-08-25 14:40:00,70.57,70.66,70.57,70.58,79826.0,51.6246,51.6904,51.6246,51.6319,79826.0
2015-08-25 14:45:00,70.59,70.72,70.56,70.72,81049.0,51.6392,51.7343,51.6173,51.7343,81049.0
2015-08-25 14:50:00,70.73,70.83,70.66,70.68,140225.0,51.7416,51.8148,51.6904,51.7051,140225.0
2015-08-25 14:55:00,70.69,70.72,70.66,70.67,47314.0,51.7124,51.7343,51.6904,51.6977,47314.0
2015-08-25 15:00:00,70.66,70.71,70.52,70.54,66284.0,51.6904,51.727,51.588,51.6026,66284.0
2015-08-25 15:05:00,70.54,70.55,70.41,70.44,147092.0,51.6026,51.61,51.5075,51.5295,147092.0
2015-08-25 15:10:00,70.43,70.43,70.34,70.37,214922.0,51.5222,51.5222,51.4563,51.4783,214922.0
2015-08-25 15:15:00,70.36,70.37,70.15,70.17,378655.0,51.471,51.4783,51.3173,51.332,378655.0
2015-08-25 15:20:00,70.16,70.17,70.0,70.01,372655.0,51.3247,51.332,51.2076,51.2149,372655.0
2015-08-25 15:25:00,70.0,70.09,69.86,69.92,301893.0,51.2076,51.2734,51.1052,51.1491,301893.0
2015-08-25 15:30:00,69.9,69.94,69.58,69.68,547320.0,51.1345,51.1637,50.9004,50.9735,547320.0
2015-08-25 15:35:00,69.68,69.78,69.35,69.37,731766.0,50.9735,51.0467,50.7321,50.7467,731766.0
2015-08-25 15:40:00,69.37,69.55,69.25,69.34,1009124.0,50.7467,50.8784,50.659,50.7248,1009124.0
2015-08-25 15:45:00,69.35,69.35,68.97,69.08,895002.0,50.7321,50.7321,50.4541,50.5346,895002.0
2015-08-25 15:50:00,69.08,69.38,68.95,69.36,1024126.0,50.5346,50.7541,50.4395,50.7394,1024126.0
2015-08-25 15:55:00,69.36,69.37,68.78,68.83,868056.0,50.7394,50.7467,50.3151,50.3517,868056.0
2015-08-26 09:30:00,69.53,70.41,69.53,70.11,289940.0,50.8638,51.5075,50.8638,51.2881,289940.0
2015-08-26 09:35:00,70.14,70.14,69.65,69.73,288949.0,51.31,51.31,50.9516,51.0101,288949.0
2015-08-26 09:40:00,69.75,69.76,69.5,69.67,183680.0,51.0247,51.032,50.8418,50.9662,183680.0
2015-08-26 09:45:00,69.67,69.71,69.61,69.71,146054.0,50.9662,50.9955,50.9223,50.9955,146054.0
2015-08-26 09:50:00,69.74,69.79,69.5,69.56,164896.0,51.0174,51.054,50.8418,50.8857,164896.0
2015-08-26 09:55:00,69.57,69.66,69.54,69.61,175283.0,50.893,50.9589,50.8711,50.9223,175283.0
2015-08-26 10:00:00,69.61,69.72,69.58,69.7,98855.0,50.9223,51.0028,50.9004,50.9881,98855.0
2015-08-26 10:05:00,69.7,69.86,69.68,69.74,169605.0,50.9881,51.1052,50.9735,51.0174,169605.0
2015-08-26 10:10:00,69.74,69.74,69.55,69.64,418993.0,51.0174,51.0174,50.8784,50.9443,418993.0
2015-08-26 10:15:00,69.64,69.64,69.29,69.31,407415.0,50.9443,50.9443,50.6882,50.7028,407415.0
2015-08-26 10:20:00,69.31,69.55,69.25,69.55,231999.0,50.7028,50.8784,50.659,50.8784,231999.0
2015-08-26 10:25:00,69.54,69.57,69.49,69.52,85324.0,50.8711,50.893,50.8345,50.8565,85324.0
2015-08-26 10:30:00,69.52,69.74,69.45,69.7,322706.0,50.8565,51.0174,50.8053,50.9881,322706.0
2015-08-26 10:35:00,69.71,69.79,69.62,69.77,195213.0,50.9955,51.054,50.9296,51.0394,195213.0
2015-08-26 10:40:00,69.77,69.8,69.71,69.76,240039.0,51.0394,51.0613,50.9955,51.032,240039.0
2015-08-26 10:45:00,69.76,69.77,69.61,69.7,194919.0,51.032,51.0394,50.9223,50.9881,194919.0
2015-08-26 10:50:00,69.71,69.96,69.68,69.94,316433.0,50.9955,51.1783,50.9735,51.1637,316433.0
2015-08-26 10:55:00,69.94,69.94,69.68,69.7,104292.0,51.1637,51.1637,50.9735,50.9881,104292.0
2015-08-26 11:00:00,69.72,69.73,69.59,69.71,99137.0,51.0028,51.0101,50.9077,50.9955,99137.0
2015-08-26 11:05:00,69.71,69.78,69.67,69.68,74834.0,50.9955,51.0467,50.9662,50.9735,74834.0
2015-08-26 11:10:00,69.69,69.72,69.55,69.58,63365.0,50.9808,51.0028,50.8784,50.9004,63365.0
2015-08-26 11:15:00,69.58,69.72,69.57,69.7,68774.0,50.9004,51.0028,50.893,50.9881,68774.0
2015-08-26 11:20:00,69.71,69.75,69.62,69.62,40706.0,50.9955,51.0247,50.9296,50.9296,40706.0
2015-08-26 11:25:00,69.62,69.65,69.54,69.58,61444.0,50.9296,50.9516,50.8711,50.9004,61444.0
2015-08-26 11:30:00,69.57,69.65,69.47,69.49,91098.0,50.893,50.9516,50.8199,50.8345,91098.0
2015-08-26 11:35:00,69.49,69.49,69.35,69.35,108074.0,50.8345,50.8345,50.7321,50.7321,108074.0
2015-08-26 11:40:00,69.35,69.59,69.35,69.54,88758.0,50.7321,50.9077,50.7321,50.8711,88758.0
2015-08-26 11:45:00,69.53,69.57,69.38,69.53,84517.0,50.8638,50.893,50.7541,50.8638,84517.0
2015-08-26 11:50:00,69.54,69.63,69.48,69.51,76220.0,50.8711,50.9369,50.8272,50.8492,76220.0
2015-08-26 11:55:00,69.52,69.56,69.43,69.45,85890.0,50.8565,50.8857,50.7906,50.8053,85890.0
2015-08-26 12:00:00,69.44,69.44,69.36,69.38,72273.0,50.7979,50.7979,50.7394,50.7541,72273.0
2015-08-26 12:05:00,69.36,69.41,69.31,69.34,74257.0,50.7394,50.776,50.7028,50.7248,74257.0
2015-08-26 12:10:00,69.34,69.36,69.31,69.36,67038.0,50.7248,50.7394,50.7028,50.7394,67038.0
2015-08-26 12:15:00,69.36,69.48,69.34,69.44,75222.0,50.7394,50.8272,50.7248,50.7979,75222.0
2015-08-26 12:20:00,69.44,69.49,69.32,69.33,162346.0,50.7979,50.8345,50.7102,50.7175,162346.0
2015-08-26 12:25:00,69.33,69.38,69.26,69.29,98750.0,50.7175,50.7541,50.6663,50.6882,98750.0
2015-08-26 12:30:00,69.28,69.31,69.15,69.16,111568.0,50.6809,50.7028,50.5858,50.5931,111568.0
2015-08-26 12:35:00,69.15,69.25,69.15,69.21,85797.0,50.5858,50.659,50.5858,50.6297,85797.0
2015-08-26 12:40:00,69.21,69.34,69.19,69.29,360377.0,50.6297,50.7248,50.6151,50.6882,360377.0
2015-08-26 12:45:00,69.29,69.45,69.29,69.43,280001.0,50.6882,50.8053,50.6882,50.7906,280001.0
2015-08-26 12:50:00,69.42,69.49,69.35,69.47,197805.0,50.7833,50.8345,50.7321,50.8199,197805.0
2015-08-26 12:55:00,69.48,69.66,69.47,69.65,182838.0,50.8272,50.9589,50.8199,50.9516,182838.0
2015-08-26 13:00:00,69.66,69.76,69.53,69.58,159644.0,50.9589,51.032,50.8638,50.9004,159644.0
2015-08-26 13:05:00,69.58,69.63,69.42,69.45,108445.0,50.9004,50.9369,50.7833,50.8053,108445.0
2015-08-26 13:10:00,69.46,69.57,69.42,69.47,116971.0,50.8126,50.893,50.7833,50.8199,116971.0
2015-08-26 13:15:00,69.46,69.51,69.4,69.41,103164.0,50.8126,50.8492,50.7687,50.776,103164.0
2015-08-26 13:20:00,69.41,69.67,69.4,69.59,96506.0,50.776,50.9662,50.7687,50.9077,96506.0
2015-08-26 13:25:00,69.59,69.62,69.53,69.62,99142.0,50.9077,50.9296,50.8638,50.9296,99142.0
2015-08-26 13:30:00,69.61,69.61,69.48,69.52,73984.0,50.9223,50.9223,50.8272,50.8565,73984.0
2015-08-26 13:35:00,69.52,69.66,69.5,69.65,209156.0,50.8565,50.9589,50.8418,50.9516,209156.0
2015-08-26 13:40:00,69.63,69.66,69.54,69.54,50301.0,50.9369,50.9589,50.8711,50.8711,50301.0
2015-08-26 13:45:00,69.55,69.62,69.44,69.48,56021.0,50.8784,50.9296,50.7979,50.8272,56021.0
2015-08-26 13:50:00,69.48,69.57,69.46,69.51,67891.0,50.8272,50.893,50.8126,50.8492,67891.0
2015-08-26 13:55:00,69.51,69.62,69.46,69.61,60103.0,50.8492,50.9296,50.8126,50.9223,60103.0
2015-08-26 14:00:00,69.61,69.63,69.48,69.54,188541.0,50.9223,50.9369,50.8272,50.8711,188541.0
2015-08-26 14:05:00,69.53,69.61,69.51,69.59,264516.0,50.8638,50.9223,50.8492,50.9077,264516.0
2015-08-26 14:10:00,69.6,69.63,69.52,69.54,504004.0,50.915,50.9369,50.8565,50.8711,504004.0
2015-08-26 14:15:00,69.55,69.56,69.31,69.35,47287.0,50.8784,50.8857,50.7028,50.7321,47287.0
2015-08-26 14:20:00,69.35,69.47,69.32,69.46,175153.0,50.7321,50.8199,50.7102,50.8126,175153.0
2015-08-26 14:25:00,69.46,69.52,69.37,69.51,209283.0,50.8126,50.8565,50.7467,50.8492,209283.0
2015-08-26 14:30:00,69.51,69.6,69.42,69.57,171480.0,50.8492,50.915,50.7833,50.893,171480.0
2015-08-26 14:35:00,69.57,69.71,69.57,69.69,170848.0,50.893,50.9955,50.893,50.9808,170848.0
2015-08-26 14:40:00,69.7,69.78,69.69,69.77,147210.0,50.9881,51.0467,50.9808,51.0394,147210.0
2015-08-26 14:45:00,69.77,69.92,69.69,69.73,226333.0,51.0394,51.1491,50.9808,51.0101,226333.0
2015-08-26 14:50:00,69.73,69.87,69.73,69.82,172178.0,51.0101,51.1125,51.0101,51.0759,172178.0
2015-08-26 14:55:00,69.81,69.81,69.69,69.79,185966.0,51.0686,51.0686,50.9808,51.054,185966.0
2015-08-26 15:00:00,69.78,69.79,69.7,69.73,167643.0,51.0467,51.054,50.9881,51.0101,167643.0
2015-08-26 15:05:00,69.74,70.02,69.73,70.01,162280.0,51.0174,51.2222,51.0101,51.2149,162280.0
2015-08-26 15:10:00,70.01,70.25,70.01,70.18,207615.0,51.2149,51.3905,51.2149,51.3393,207615.0
2015-08-26 15:15:00,70.19,70.3,70.07,70.3,231256.0,51.3466,51.4271,51.2588,51.4271,231256.0
2015-08-26 15:20:00,70.3,70.37,70.15,70.18,154404.0,51.4271,51.4783,51.3173,51.3393,154404.0
2015-08-26 15:25:00,70.19,70.2,70.06,70.15,236105.0,51.3466,51.3539,51.2515,51.3173,236105.0
2015-08-26 15:30:00,70.15,70.35,70.12,70.34,259537.0,51.3173,51.4636,51.2954,51.4563,259537.0
2015-08-26 15:35:00,70.34,70.35,70.24,70.27,377071.0,51.4563,51.4636,51.3832,51.4051,377071.0
2015-08-26 15:40:00,70.27,70.66,70.26,70.61,428614.0,51.4051,51.6904,51.3978,51.6538,428614.0
2015-08-26 15:45:00,70.6,70.77,70.56,70.6,388571.0,51.6465,51.7709,51.6173,51.6465,388571.0
2015-08-26 15:50:00,70.6,70.77,70.58,70.7,394711.0,51.6465,51.7709,51.6319,51.7197,394711.0
2015-08-26 15:55:00,70.69,70.7,70.47,70.58,899635.0,51.7124,51.7197,51.5514,51.6319,899635.0
2015-08-27 09:30:00,71.39,71.39,71.07,71.16,306242.0,52.2244,52.2244,51.9904,52.0562,306242.0
2015-08-27 09:35:00,71.13,71.16,71.0,71.13,164870.0,52.0342,52.0562,51.9391,52.0342,164870.0
2015-08-27 09:40:00,71.13,71.28,71.13,71.21,325082.0,52.0342,52.144,52.0342,52.0928,325082.0
2015-08-27 09:45:00,71.21,71.23,71.05,71.13,173758.0,52.0928,52.1074,51.9757,52.0342,173758.0
2015-08-27 09:50:00,71.13,71.18,71.04,71.08,94785.0,52.0342,52.0708,51.9684,51.9977,94785.0
2015-08-27 09:55:00,71.07,71.07,70.9,70.93,132828.0,51.9904,51.9904,51.866,51.8879,132828.0
2015-08-27 10:00:00,70.92,70.94,70.82,70.84,113536.0,51.8806,51.8953,51.8075,51.8221,113536.0
2015-08-27 10:05:00,70.82,70.86,70.74,70.86,94888.0,51.8075,51.8367,51.7489,51.8367,94888.0
2015-08-27 10:10:00,70.87,71.0,70.86,70.99,133934.0,51.844,51.9391,51.8367,51.9318,133934.0
2015-08-27 10:15:00,70.98,71.05,70.96,71.03,58609.0,51.9245,51.9757,51.9099,51.9611,58609.0
2015-08-27 10:20:00,71.02,71.16,70.98,71.16,87673.0,51.9538,52.0562,51.9245,52.0562,87673.0
2015-08-27 10:25:00,71.16,71.16,71.06,71.11,39991.0,52.0562,52.0562,51.983,52.0196,39991.0
2015-08-27 10:30:00,71.1,71.14,71.02,71.08,61564.0,52.0123,52.0416,51.9538,51.9977,61564.0
2015-08-27 10:35:00,71.09,71.12,71.07,71.1,28060.0,52.005,52.0269,51.9904,52.0123,28060.0
2015-08-27 10:40:00,71.1,71.1,71.02,71.08,50256.0,52.0123,52.0123,51.9538,51.9977,50256.0
2015-08-27 10:45:00,71.09,71.18,71.04,71.16,60476.0,52.005,52.0708,51.9684,52.0562,60476.0
2015-08-27 10:50:00,71.15,71.19,71.1,71.12,68033.0,52.0489,52.0781,52.0123,52.0269,68033.0
2015-08-27 10:55:00,71.13,71.13,71.06,71.08,156268.0,52.0342,52.0342,51.983,51.9977,156268.0
2015-08-27 11:00:00,71.08,71.15,71.05,71.11,81832.0,51.9977,52.0489,51.9757,52.0196,81832.0
2015-08-27 11:05:00,71.12,71.15,71.09,71.11,130689.0,52.0269,52.0489,52.005,52.0196,130689.0
2015-08-27 11:10:00,71.12,71.13,71.02,71.05,108915.0,52.0269,52.0342,51.9538,51.9757,108915.0
2015-08-27 11:15:00,71.04,71.13,71.04,71.1,84647.0,51.9684,52.0342,51.9684,52.0123,84647.0
2015-08-27 11:20:00,71.11,71.27,71.1,71.26,236148.0,52.0196,52.1367,52.0123,52.1293,236148.0
2015-08-27 11:25:00,71.26,71.36,71.26,71.34,189489.0,52.1293,52.2025,52.1293,52.1879,189489.0
2015-08-27 11:30:00,71.34,71.36,71.3,71.31,95288.0,52.1879,52.2025,52.1586,52.1659,95288.0
2015-08-27 11:35:00,71.33,71.38,71.28,71.28,114691.0,52.1806,52.2171,52.144,52.144,114691.0
2015-08-27 11:40:00,71.27,71.4,71.26,71.39,112410.0,52.1367,52.2318,52.1293,52.2244,112410.0
2015-08-27 11:45:00,71.4,71.54,71.39,71.54,112887.0,52.2318,52.3342,52.2244,52.3342,112887.0
2015-08-27 11:50:00,71.55,71.61,71.55,71.56,167617.0,52.3415,52.3854,52.3415,52.3488,167617.0
2015-08-27 11:55:00,71.56,71.57,71.5,71.56,100123.0,52.3488,52.3561,52.3049,52.3488,100123.0
2015-08-27 12:00:00,71.56,71.63,71.5,71.63,46435.0,52.3488,52.4,52.3049,52.4,46435.0
2015-08-27 12:05:00,71.62,71.84,71.62,71.77,105130.0,52.3927,52.5536,52.3927,52.5024,105130.0
2015-08-27 12:10:00,71.77,71.79,71.73,71.76,32886.0,52.5024,52.5171,52.4732,52.4951,32886.0
2015-08-27 12:15:00,71.76,71.78,71.73,71.73,33459.0,52.4951,52.5097,52.4732,52.4732,33459.0
2015-08-27 12:20:00,71.72,71.78,71.71,71.76,52918.0,52.4659,52.5097,52.4585,52.4951,52918.0
2015-08-27 12:25:00,71.76,71.8,71.75,71.8,31105.0,52.4951,52.5244,52.4878,52.5244,31105.0
2015-08-27 12:30:00,71.8,71.89,71.75,71.87,29337.0,52.5244,52.5902,52.4878,52.5756,29337.0
2015-08-27 12:35:00,71.87,71.91,71.85,71.89,56083.0,52.5756,52.6048,52.561,52.5902,56083.0
2015-08-27 12:40:00,71.9,71.91,71.8,71.8,53878.0,52.5975,52.6048,52.5244,52.5244,53878.0
2015-08-27 12:45:00,71.8,71.84,71.76,71.83,28802.0,52.5244,52.5536,52.4951,52.5463,28802.0
2015-08-27 12:50:00,71.84,72.01,71.84,72.01,80936.0,52.5536,52.678,52.5536,52.678,80936.0
2015-08-27 12:55:00,72.02,72.1,71.99,72.09,77463.0,52.6853,52.7438,52.6634,52.7365,77463.0
2015-08-27 13:00:00,72.09,72.17,72.08,72.17,149877.0,52.7365,52.795,52.7292,52.795,149877.0
2015-08-27 13:05:00,72.17,72.26,72.13,72.25,38894.0,52.795,52.8609,52.7658,52.8536,38894.0
2015-08-27 13:10:00,72.25,72.33,72.24,72.3,36577.0,52.8536,52.9121,52.8463,52.8901,36577.0
2015-08-27 13:15:00,72.3,72.33,72.23,72.23,65139.0,52.8901,52.9121,52.8389,52.8389,65139.0
2015-08-27 13:20:00,72.23,72.31,72.22,72.29,76168.0,52.8389,52.8975,52.8316,52.8828,76168.0
2015-08-27 13:25:00,72.3,72.34,72.2,72.23,91081.0,52.8901,52.9194,52.817,52.8389,91081.0
2015-08-27 13:30:00,72.23,72.28,72.19,72.22,58820.0,52.8389,52.8755,52.8097,52.8316,58820.0
2015-08-27 13:35:00,72.21,72.22,72.09,72.09,86017.0,52.8243,52.8316,52.7365,52.7365,86017.0
2015-08-27 13:40:00,72.1,72.18,72.1,72.17,285362.0,52.7438,52.8024,52.7438,52.795,285362.0
2015-08-27 13:45:00,72.17,72.21,72.13,72.2,32071.0,52.795,52.8243,52.7658,52.817,32071.0
2015-08-27 13:50:00,72.2,72.28,72.18,72.27,225297.0,52.817,52.8755,52.8024,52.8682,225297.0
2015-08-27 13:55:00,72.28,72.43,72.27,72.43,70687.0,52.8755,52.9852,52.8682,52.9852,70687.0
2015-08-27 14:00:00,72.43,72.47,72.4,72.45,157160.0,52.9852,53.0145,52.9633,52.9999,157160.0
2015-08-27 14:05:00,72.45,72.5,72.44,72.5,130557.0,52.9999,53.0365,52.9926,53.0365,130557.0
2015-08-27 14:10:00,72.49,72.55,72.47,72.48,141002.0,53.0291,53.073,53.0145,53.0218,141002.0
2015-08-27 14:15:00,72.48,72.49,72.27,72.27,103774.0,53.0218,53.0291,52.8682,52.8682,103774.0
2015-08-27 14:20:00,72.28,72.38,72.26,72.34,70232.0,52.8755,52.9487,52.8609,52.9194,70232.0
2015-08-27 14:25:00,72.32,72.33,72.08,72.09,114602.0,52.9048,52.9121,52.7292,52.7365,114602.0
2015-08-27 14:30:00,72.09,72.12,71.99,71.99,264394.0,52.7365,52.7585,52.6634,52.6634,264394.0
2015-08-27 14:35:00,71.99,72.08,71.99,72.03,294878.0,52.6634,52.7292,52.6634,52.6926,294878.0
2015-08-27 14:40:00,72.03,72.04,71.85,71.85,185381.0,52.6926,52.6999,52.561,52.561,185381.0
2015-08-27 14:45:00,71.86,71.91,71.57,71.58,222855.0,52.5683,52.6048,52.3561,52.3634,222855.0
2015-08-27 14:50:00,71.58,71.6,71.5,71.5,245751.0,52.3634,52.3781,52.3049,52.3049,245751.0
2015-08-27 14:55:00,71.5,71.51,71.23,71.23,148550.0,52.3049,52.3122,52.1074,52.1074,148550.0
2015-08-27 15:00:00,71.23,71.33,71.05,71.07,632398.0,52.1074,52.1806,51.9757,51.9904,632398.0
2015-08-27 15:05:00,71.06,71.28,70.95,71.27,366091.0,51.983,52.144,51.9026,52.1367,366091.0
2015-08-27 15:10:00,71.25,71.33,71.2,71.27,301230.0,52.122,52.1806,52.0855,52.1367,301230.0
2015-08-27 15:15:00,71.27,71.43,71.19,71.41,203951.0,52.1367,52.2537,52.0781,52.2391,203951.0
2015-08-27 15:20:00,71.39,71.41,71.27,71.28,120714.0,52.2244,52.2391,52.1367,52.144,120714.0
2015-08-27 15:25:00,71.28,71.59,71.22,71.56,284135.0,52.144,52.3708,52.1001,52.3488,284135.0
2015-08-27 15:30:00,71.56,71.69,71.44,71.62,203846.0,52.3488,52.4439,52.261,52.3927,203846.0
2015-08-27 15:35:00,71.62,71.63,71.43,71.5,124426.0,52.3927,52.4,52.2537,52.3049,124426.0
2015-08-27 15:40:00,71.5,71.7,71.48,71.69,260747.0,52.3049,52.4512,52.2903,52.4439,260747.0
2015-08-27 15:45:00,71.7,71.89,71.7,71.88,462473.0,52.4512,52.5902,52.4512,52.5829,462473.0
2015-08-27 15:50:00,71.88,71.9,71.75,71.8,328819.0,52.5829,52.5975,52.4878,52.5244,328819.0
2015-08-27 15:55:00,71.8,72.0,71.8,72.0,591713.0,52.5244,52.6707,52.5244,52.6707,591713.0
2015-08-28 09:30:00,71.8,72.0,71.66,71.69,157909.0,52.5244,52.6707,52.422,52.4439,157909.0
2015-08-28 09:35:00,71.69,71.8,71.63,71.8,191361.0,52.4439,52.5244,52.4,52.5244,191361.0
2015-08-28 09:40:00,71.81,71.82,71.64,71.8,115901.0,52.5317,52.539,52.4073,52.5244,115901.0
2015-08-28 09:45:00,71.81,71.9,71.77,71.81,180403.0,52.5317,52.5975,52.5024,52.5317,180403.0
2015-08-28 09:50:00,71.82,71.82,71.69,71.72,169634.0,52.539,52.539,52.4439,52.4659,169634.0
2015-08-28 09:55:00,71.72,71.83,71.65,71.82,109800.0,52.4659,52.5463,52.4146,52.539,109800.0
2015-08-28 10:00:00,71.83,71.91,71.8,71.81,220388.0,52.5463,52.6048,52.5244,52.5317,220388.0
2015-08-28 10:05:00,71.82,71.84,71.71,71.73,303157.0,52.539,52.5536,52.4585,52.4732,303157.0
2015-08-28 10:10:00,71.74,71.79,71.66,71.74,55253.0,52.4805,52.5171,52.422,52.4805,55253.0
2015-08-28 10:15:00,71.76,71.84,71.66,71.66,64802.0,52.4951,52.5536,52.422,52.422,64802.0
2015-08-28 10:20:00,71.66,71.7,71.51,71.56,87421.0,52.422,52.4512,52.3122,52.3488,87421.0
2015-08-28 10:25:00,71.57,71.65,71.48,71.61,65395.0,52.3561,52.4146,52.2903,52.3854,65395.0
2015-08-28 10:30:00,71.61,71.76,71.6,71.73,73882.0,52.3854,52.4951,52.3781,52.4732,73882.0
2015-08-28 10:35:00,71.7,71.71,71.58,71.62,55638.0,52.4512,52.4585,52.3634,52.3927,55638.0
2015-08-28 10:40:00,71.63,71.67,71.58,71.66,112788.0,52.4,52.4293,52.3634,52.422,112788.0
2015-08-28 10:45:00,71.66,71.68,71.59,71.65,35570.0,52.422,52.4366,52.3708,52.4146,35570.0
2015-08-28 10:50:00,71.65,71.73,71.61,71.72,24128.0,52.4146,52.4732,52.3854,52.4659,24128.0
2015-08-28 10:55:00,71.72,71.77,71.72,71.74,31178.0,52.4659,52.5024,52.4659,52.4805,31178.0
2015-08-28 11:00:00,71.75,71.79,71.67,71.73,36844.0,52.4878,52.5171,52.4293,52.4732,36844.0
2015-08-28 11:05:00,71.73,71.74,71.7,71.73,43451.0,52.4732,52.4805,52.4512,52.4732,43451.0
2015-08-28 11:10:00,71.72,71.79,71.72,71.78,31415.0,52.4659,52.5171,52.4659,52.5097,31415.0
2015-08-28 11:15:00,71.79,71.81,71.73,71.77,38715.0,52.5171,52.5317,52.4732,52.5024,38715.0
2015-08-28 11:20:00,71.78,71.84,71.77,71.83,21256.0,52.5097,52.5536,52.5024,52.5463,21256.0
2015-08-28 11:25:00,71.83,71.95,71.82,71.94,38960.0,52.5463,52.6341,52.539,52.6268,38960.0
2015-08-28 11:30:00,71.95,72.0,71.91,71.98,57589.0,52.6341,52.6707,52.6048,52.6561,57589.0
2015-08-28 11:35:00,71.97,71.97,71.78,71.78,104797.0,52.6487,52.6487,52.5097,52.5097,104797.0
2015-08-28 11:40:00,71.78,71.78,71.67,71.67,62164.0,52.5097,52.5097,52.4293,52.4293,62164.0
2015-08-28 11:45:00,71.68,71.7,71.63,71.64,50181.0,52.4366,52.4512,52.4,52.4073,50181.0
2015-08-28 11:50:00,71.64,71.73,71.63,71.63,43342.0,52.4073,52.4732,52.4,52.4,43342.0
2015-08-28 11:55:00,71.61,71.64,71.55,71.64,148239.0,52.3854,52.4073,52.3415,52.4073,148239.0
2015-08-28 12:00:00,71.64,71.66,71.61,71.65,52900.0,52.4073,52.422,52.3854,52.4146,52900.0
2015-08-28 12:05:00,71.64,71.68,71.59,71.65,46706.0,52.4073,52.4366,52.3708,52.4146,46706.0
2015-08-28 12:10:00,71.65,71.65,71.58,71.64,26105.0,52.4146,52.4146,52.3634,52.4073,26105.0
2015-08-28 12:15:00,71.63,71.71,71.63,71.7,36115.0,52.4,52.4585,52.4,52.4512,36115.0
2015-08-28 12:20:00,71.7,71.72,71.67,71.69,20258.0,52.4512,52.4659,52.4293,52.4439,20258.0
2015-08-28 12:25:00,71.69,71.73,71.67,71.71,63025.0,52.4439,52.4732,52.4293,52.4585,63025.0
2015-08-28 12:30:00,71.72,71.78,71.7,71.73,30992.0,52.4659,52.5097,52.4512,52.4732,30992.0
2015-08-28 12:35:00,71.74,71.76,71.71,71.72,25832.0,52.4805,52.4951,52.4585,52.4659,25832.0
2015-08-28 12:40:00,71.72,71.79,71.72,71.74,13502.0,52.4659,52.5171,52.4659,52.4805,13502.0
2015-08-28 12:45:00,71.73,71.73,71.64,71.68,25488.0,52.4732,52.4732,52.4073,52.4366,25488.0
2015-08-28 12:50:00,71.69,71.71,71.65,71.67,19158.0,52.4439,52.4585,52.4146,52.4293,19158.0
2015-08-28 12:55:00,71.67,71.72,71.66,71.72,22018.0,52.4293,52.4659,52.422,52.4659,22018.0
2015-08-28 13:00:00,71.72,71.77,71.69,71.76,21504.0,52.4659,52.5024,52.4439,52.4951,21504.0
2015-08-28 13:05:00,71.77,71.84,71.74,71.84,13568.0,52.5024,52.5536,52.4805,52.5536,13568.0
2015-08-28 13:10:00,71.84,71.85,71.81,71.83,18584.0,52.5536,52.561,52.5317,52.5463,18584.0
2015-08-28 13:15:00,71.83,71.88,71.81,71.88,12873.0,52.5463,52.5829,52.5317,52.5829,12873.0
2015-08-28 13:20:00,71.89,71.89,71.84,71.88,24629.0,52.5902,52.5902,52.5536,52.5829,24629.0
2015-08-28 13:25:00,71.87,71.87,71.74,71.75,34484.0,52.5756,52.5756,52.4805,52.4878,34484.0
2015-08-28 13:30:00,71.75,71.81,71.75,71.78,34505.0,52.4878,52.5317,52.4878,52.5097,34505.0
2015-08-28 13:35:00,71.78,71.78,71.71,71.72,56735.0,52.5097,52.5097,52.4585,52.4659,56735.0
2015-08-28 13:40:00,71.71,71.8,71.68,71.8,30196.0,52.4585,52.5244,52.4366,52.5244,30196.0
2015-08-28 13:45:00,71.8,71.87,71.78,71.84,48858.0,52.5244,52.5756,52.5097,52.5536,48858.0
2015-08-28 13:50:00,71.84,71.91,71.83,71.88,77042.0,52.5536,52.6048,52.5463,52.5829,77042.0
2015-08-28 13:55:00,71.89,71.94,71.84,71.84,29186.0,52.5902,52.6268,52.5536,52.5536,29186.0
2015-08-28 14:00:00,71.85,71.96,71.84,71.94,31854.0,52.561,52.6414,52.5536,52.6268,31854.0
2015-08-28 14:05:00,71.94,71.99,71.93,71.94,30487.0,52.6268,52.6634,52.6195,52.6268,30487.0
2015-08-28 14:10:00,71.94,71.94,71.88,71.89,19987.0,52.6268,52.6268,52.5829,52.5902,19987.0
2015-08-28 14:15:00,71.88,71.88,71.84,71.84,18263.0,52.5829,52.5829,52.5536,52.5536,18263.0
2015-08-28 14:20:00,71.85,71.95,71.85,71.89,46810.0,52.561,52.6341,52.561,52.5902,46810.0
2015-08-28 14:25:00,71.9,71.95,71.89,71.94,23851.0,52.5975,52.6341,52.5902,52.6268,23851.0
2015-08-28 14:30:00,71.94,71.99,71.93,71.96,15790.0,52.6268,52.6634,52.6195,52.6414,15790.0
2015-08-28 14:35:00,71.95,71.95,71.87,71.95,90572.0,52.6341,52.6341,52.5756,52.6341,90572.0
2015-08-28 14:40:00,71.95,71.97,71.93,71.97,18291.0,52.6341,52.6487,52.6195,52.6487,18291.0
2015-08-28 14:45:00,71.97,72.07,71.97,72.02,107596.0,52.6487,52.7219,52.6487,52.6853,107596.0
2015-08-28 14:50:00,72.03,72.05,71.92,71.93,33633.0,52.6926,52.7073,52.6122,52.6195,33633.0
2015-08-28 14:55:00,71.92,71.94,71.87,71.89,37240.0,52.6122,52.6268,52.5756,52.5902,37240.0
2015-08-28 15:00:00,71.89,71.92,71.81,71.92,28346.0,52.5902,52.6122,52.5317,52.6122,28346.0
2015-08-28 15:05:00,71.91,71.97,71.87,71.96,41144.0,52.6048,52.6487,52.5756,52.6414,41144.0
2015-08-28 15:10:00,71.95,71.96,71.88,71.89,62248.0,52.6341,52.6414,52.5829,52.5902,62248.0
2015-08-28 15:15:00,71.89,71.9,71.83,71.86,88456.0,52.5902,52.5975,52.5463,52.5683,88456.0
2015-08-28 15:20:00,71.86,71.87,71.75,71.75,72356.0,52.5683,52.5756,52.4878,52.4878,72356.0
2015-08-28 15:25:00,71.75,71.81,71.7,71.78,80467.0,52.4878,52.5317,52.4512,52.5097,80467.0
2015-08-28 15:30:00,71.78,71.8,71.71,71.71,108566.0,52.5097,52.5244,52.4585,52.4585,108566.0
2015-08-28 15:35:00,71.71,71.73,71.62,71.68,159709.0,52.4585,52.4732,52.3927,52.4366,159709.0
2015-08-28 15:40:00,71.67,71.69,71.57,71.67,275852.0,52.4293,52.4439,52.3561,52.4293,275852.0
2015-08-28 15:45:00,71.67,71.71,71.64,71.68,171730.0,52.4293,52.4585,52.4073,52.4366,171730.0
2015-08-28 15:50:00,71.68,71.84,71.68,71.73,147713.0,52.4366,52.5536,52.4366,52.4732,147713.0
2015-08-28 15:55:00,71.74,71.93,71.74,71.89,897107.0,52.4805,52.6195,52.4805,52.5902,897107.0
2015-08-31 09:30:00,71.87,71.94,71.54,71.54,90856.0,52.5756,52.6268,52.3342,52.3342,90856.0
2015-08-31 09:35:00,71.53,71.76,71.45,71.64,154744.0,52.3269,52.4951,52.2683,52.4073,154744.0
2015-08-31 09:40:00,71.64,71.65,71.57,71.6,57078.0,52.4073,52.4146,52.3561,52.3781,57078.0
2015-08-31 09:45:00,71.62,71.67,71.56,71.61,68844.0,52.3927,52.4293,52.3488,52.3854,68844.0
2015-08-31 09:50:00,71.6,71.62,71.5,71.51,123322.0,52.3781,52.3927,52.3049,52.3122,123322.0
2015-08-31 09:55:00,71.51,71.55,71.43,71.44,133570.0,52.3122,52.3415,52.2537,52.261,133570.0
2015-08-31 10:00:00,71.44,71.44,71.35,71.4,132250.0,52.261,52.261,52.1952,52.2318,132250.0
2015-08-31 10:05:00,71.38,71.41,71.34,71.38,83670.0,52.2171,52.2391,52.1879,52.2171,83670.0
2015-08-31 10:10:00,71.38,71.44,71.32,71.32,101231.0,52.2171,52.261,52.1732,52.1732,101231.0
2015-08-31 10:15:00,71.31,71.33,71.25,71.3,54458.0,52.1659,52.1806,52.122,52.1586,54458.0
2015-08-31 10:20:00,71.3,71.39,71.3,71.36,79220.0,52.1586,52.2244,52.1586,52.2025,79220.0
2015-08-31 10:25:00,71.35,71.57,71.34,71.54,85571.0,52.1952,52.3561,52.1879,52.3342,85571.0
2015-08-31 10:30:00,71.54,71.62,71.5,71.61,86592.0,52.3342,52.3927,52.3049,52.3854,86592.0
2015-08-31 10:35:00,71.61,71.62,71.54,71.59,106183.0,52.3854,52.3927,52.3342,52.3708,106183.0
2015-08-31 10:40:00,71.59,71.7,71.59,71.7,46122.0,52.3708,52.4512,52.3708,52.4512,46122.0
2015-08-31 10:45:00,71.7,71.76,71.67,71.69,73593.0,52.4512,52.4951,52.4293,52.4439,73593.0
2015-08-31 10:50:00,71.69,71.72,71.61,71.61,53160.0,52.4439,52.4659,52.3854,52.3854,53160.0
2015-08-31 10:55:00,71.62,71.64,71.49,71.51,49210.0,52.3927,52.4073,52.2976,52.3122,49210.0
2015-08-31 11:00:00,71.5,71.5,71.39,71.41,47618.0,52.3049,52.3049,52.2244,52.2391,47618.0
2015-08-31 11:05:00,71.42,71.45,71.37,71.4,35492.0,52.2464,52.2683,52.2098,52.2318,35492.0
2015-08-31 11:10:00,71.4,71.51,71.37,71.51,46551.0,52.2318,52.3122,52.2098,52.3122,46551.0
2015-08-31 11:15:00,71.52,71.56,71.44,71.44,42877.0,52.3195,52.3488,52.261,52.261,42877.0
2015-08-31 11:20:00,71.44,71.44,71.32,71.34,44089.0,52.261,52.261,52.1732,52.1879,44089.0
2015-08-31 11:25:00,71.33,71.41,71.33,71.38,41857.0,52.1806,52.2391,52.1806,52.2171,41857.0
2015-08-31 11:30:00,71.36,71.38,71.28,71.31,47539.0,52.2025,52.2171,52.144,52.1659,47539.0
2015-08-31 11:35:00,71.31,71.32,71.23,71.3,99886.0,52.1659,52.1732,52.1074,52.1586,99886.0
2015-08-31 11:40:00,71.3,71.56,71.3,71.54,208076.0,52.1586,52.3488,52.1586,52.3342,208076.0
2015-08-31 11:45:00,71.54,71.55,71.45,71.5,77283.0,52.3342,52.3415,52.2683,52.3049,77283.0
2015-08-31 11:50:00,71.49,71.49,71.34,71.38,34586.0,52.2976,52.2976,52.1879,52.2171,34586.0
2015-08-31 11:55:00,71.37,71.37,71.27,71.34,43721.0,52.2098,52.2098,52.1367,52.1879,43721.0
2015-08-31 12:00:00,71.34,71.37,71.28,71.32,37347.0,52.1879,52.2098,52.144,52.1732,37347.0
2015-08-31 12:05:00,71.32,71.35,71.26,71.26,26966.0,52.1732,52.1952,52.1293,52.1293,26966.0
2015-08-31 12:10:00,71.25,71.29,71.21,71.28,232314.0,52.122,52.1513,52.0928,52.144,232314.0
2015-08-31 12:15:00,71.28,71.34,71.28,71.32,112903.0,52.144,52.1879,52.144,52.1732,112903.0
2015-08-31 12:20:00,71.31,71.35,71.27,71.35,27643.0,52.1659,52.1952,52.1367,52.1952,27643.0
2015-08-31 12:25:00,71.36,71.38,71.26,71.27,43509.0,52.2025,52.2171,52.1293,52.1367,43509.0
2015-08-31 12:30:00,71.27,71.3,71.25,71.28,74348.0,52.1367,52.1586,52.122,52.144,74348.0
2015-08-31 12:35:00,71.27,71.32,71.23,71.24,77977.0,52.1367,52.1732,52.1074,52.1147,77977.0
2015-08-31 12:40:00,71.24,71.24,71.18,71.2,31937.0,52.1147,52.1147,52.0708,52.0855,31937.0
2015-08-31 12:45:00,71.2,71.21,71.13,71.21,34961.0,52.0855,52.0928,52.0342,52.0928,34961.0
2015-08-31 12:50:00,71.2,71.21,71.14,71.19,18845.0,52.0855,52.0928,52.0416,52.0781,18845.0
2015-08-31 12:55:00,71.19,71.19,71.08,71.08,21162.0,52.0781,52.0781,51.9977,51.9977,21162.0
2015-08-31 13:00:00,71.08,71.13,71.06,71.06,24671.0,51.9977,52.0342,51.983,51.983,24671.0
2015-08-31 13:05:00,71.06,71.11,71.06,71.09,34550.0,51.983,52.0196,51.983,52.005,34550.0
2015-08-31 13:10:00,71.09,71.11,71.06,71.07,16221.0,52.005,52.0196,51.983,51.9904,16221.0
2015-08-31 13:15:00,71.06,71.06,71.02,71.02,24217.0,51.983,51.983,51.9538,51.9538,24217.0
2015-08-31 13:20:00,71.02,71.04,70.97,70.97,161473.0,51.9538,51.9684,51.9172,51.9172,161473.0
2015-08-31 13:25:00,70.97,71.03,70.95,71.02,60874.0,51.9172,51.9611,51.9026,51.9538,60874.0
2015-08-31 13:30:00,71.03,71.04,70.94,70.96,42367.0,51.9611,51.9684,51.8953,51.9099,42367.0
2015-08-31 13:35:00,70.96,70.97,70.93,70.93,57539.0,51.9099,51.9172,51.8879,51.8879,57539.0
2015-08-31 13:40:00,70.94,71.0,70.93,71.0,50657.0,51.8953,51.9391,51.8879,51.9391,50657.0
2015-08-31 13:45:00,71.01,71.02,70.91,70.92,27530.0,51.9465,51.9538,51.8733,51.8806,27530.0
2015-08-31 13:50:00,70.92,70.93,70.87,70.93,110732.0,51.8806,51.8879,51.844,51.8879,110732.0
2015-08-31 13:55:00,70.94,70.95,70.91,70.92,35372.0,51.8953,51.9026,51.8733,51.8806,35372.0
2015-08-31 14:00:00,70.92,70.98,70.92,70.94,55989.0,51.8806,51.9245,51.8806,51.8953,55989.0
2015-08-31 14:05:00,70.93,70.93,70.83,70.84,58778.0,51.8879,51.8879,51.8148,51.8221,58778.0
2015-08-31 14:10:00,70.83,70.83,70.74,70.79,37686.0,51.8148,51.8148,51.7489,51.7855,37686.0
2015-08-31 14:15:00,70.79,70.88,70.77,70.84,40696.0,51.7855,51.8514,51.7709,51.8221,40696.0
2015-08-31 14:20:00,70.84,70.9,70.83,70.89,59372.0,51.8221,51.866,51.8148,51.8587,59372.0
2015-08-31 14:25:00,70.89,70.9,70.83,70.85,57052.0,51.8587,51.866,51.8148,51.8294,57052.0
2015-08-31 14:30:00,70.84,70.88,70.8,70.85,62871.0,51.8221,51.8514,51.7928,51.8294,62871.0
2015-08-31 14:35:00,70.85,70.94,70.82,70.94,294279.0,51.8294,51.8953,51.8075,51.8953,294279.0
2015-08-31 14:40:00,70.94,71.01,70.92,70.97,136754.0,51.8953,51.9465,51.8806,51.9172,136754.0
2015-08-31 14:45:00,70.97,70.97,70.8,70.8,47992.0,51.9172,51.9172,51.7928,51.7928,47992.0
2015-08-31 14:50:00,70.79,70.79,70.72,70.73,131274.0,51.7855,51.7855,51.7343,51.7416,131274.0
2015-08-31 14:55:00,70.73,70.78,70.73,70.74,107152.0,51.7416,51.7782,51.7416,51.7489,107152.0
2015-08-31 15:00:00,70.74,70.87,70.73,70.82,44096.0,51.7489,51.844,51.7416,51.8075,44096.0
2015-08-31 15:05:00,70.83,70.95,70.82,70.94,84477.0,51.8148,51.9026,51.8075,51.8953,84477.0
2015-08-31 15:10:00,70.95,70.95,70.82,70.83,166714.0,51.9026,51.9026,51.8075,51.8148,166714.0
2015-08-31 15:15:00,70.82,70.83,70.74,70.76,129489.0,51.8075,51.8148,51.7489,51.7636,129489.0
2015-08-31 15:20:00,70.75,70.76,70.5,70.59,242257.0,51.7563,51.7636,51.5734,51.6392,242257.0
2015-08-31 15:25:00,70.59,70.63,70.52,70.58,870201.0,51.6392,51.6685,51.588,51.6319,870201.0
2015-08-31 15:30:00,70.58,70.8,70.58,70.74,166016.0,51.6319,51.7928,51.6319,51.7489,166016.0
2015-08-31 15:35:00,70.73,70.74,70.54,70.54,165559.0,51.7416,51.7489,51.6026,51.6026,165559.0
2015-08-31 15:40:00,70.52,70.61,70.5,70.57,289954.0,51.588,51.6538,51.5734,51.6246,289954.0
2015-08-31 15:45:00,70.58,70.72,70.58,70.61,256297.0,51.6319,51.7343,51.6319,51.6538,256297.0
2015-08-31 15:50:00,70.62,70.64,70.57,70.63,566135.0,51.6612,51.6758,51.6246,51.6685,566135.0
2015-08-31 15:55:00,70.63,70.65,70.48,70.49,2037767.0,51.6685,51.6831,51.5587,51.5661,2037767.0
2015-09-01 09:30:00,69.78,69.78,68.98,69.38,172667.0,51.0467,51.0467,50.4614,50.7541,172667.0
2015-09-01 09:35:00,69.38,69.57,69.38,69.51,304132.0,50.7541,50.893,50.7541,50.8492,304132.0
2015-09-01 09:40:00,69.51,69.64,69.34,69.64,308930.0,50.8492,50.9443,50.7248,50.9443,308930.0
2015-09-01 09:45:00,69.64,69.74,69.56,69.56,209198.0,50.9443,51.0174,50.8857,50.8857,209198.0
2015-09-01 09:50:00,69.55,69.55,69.41,69.51,230357.0,50.8784,50.8784,50.776,50.8492,230357.0
2015-09-01 09:55:00,69.51,69.54,69.41,69.5,145192.0,50.8492,50.8711,50.776,50.8418,145192.0
2015-09-01 10:00:00,69.48,69.51,69.32,69.39,220410.0,50.8272,50.8492,50.7102,50.7614,220410.0
2015-09-01 10:05:00,69.4,69.58,69.33,69.58,197236.0,50.7687,50.9004,50.7175,50.9004,197236.0
2015-09-01 10:10:00,69.57,69.65,69.54,69.62,182347.0,50.893,50.9516,50.8711,50.9296,182347.0
2015-09-01 10:15:00,69.62,69.85,69.58,69.79,154723.0,50.9296,51.0979,50.9004,51.054,154723.0
2015-09-01 10:20:00,69.8,69.82,69.72,69.81,147745.0,51.0613,51.0759,51.0028,51.0686,147745.0
2015-09-01 10:25:00,69.81,69.99,69.78,69.98,162660.0,51.0686,51.2003,51.0467,51.193,162660.0
2015-09-01 10:30:00,69.99,70.03,69.86,69.96,198181.0,51.2003,51.2296,51.1052,51.1783,198181.0
2015-09-01 10:35:00,69.96,70.1,69.88,69.9,317818.0,51.1783,51.2808,51.1198,51.1345,317818.0
2015-09-01 10:40:00,69.9,69.9,69.75,69.78,328774.0,51.1345,51.1345,51.0247,51.0467,328774.0
2015-09-01 10:45:00,69.78,69.81,69.71,69.75,97504.0,51.0467,51.0686,50.9955,51.0247,97504.0
2015-09-01 10:50:00,69.75,69.79,69.68,69.72,218310.0,51.0247,51.054,50.9735,51.0028,218310.0
2015-09-01 10:55:00,69.72,69.76,69.63,69.75,100351.0,51.0028,51.032,50.9369,51.0247,100351.0
2015-09-01 11:00:00,69.76,69.8,69.65,69.68,45725.0,51.032,51.0613,50.9516,50.9735,45725.0
2015-09-01 11:05:00,69.68,69.73,69.65,69.73,330452.0,50.9735,51.0101,50.9516,51.0101,330452.0
2015-09-01 11:10:00,69.73,69.8,69.67,69.7,243286.0,51.0101,51.0613,50.9662,50.9881,243286.0
2015-09-01 11:15:00,69.69,69.69,69.6,69.6,83398.0,50.9808,50.9808,50.915,50.915,83398.0
2015-09-01 11:20:00,69.59,69.61,69.49,69.49,44178.0,50.9077,50.9223,50.8345,50.8345,44178.0
2015-09-01 11:25:00,69.47,69.5,69.44,69.45,48177.0,50.8199,50.8418,50.7979,50.8053,48177.0
2015-09-01 11:30:00,69.45,69.51,69.38,69.45,94791.0,50.8053,50.8492,50.7541,50.8053,94791.0
2015-09-01 11:35:00,69.46,69.51,69.42,69.45,181387.0,50.8126,50.8492,50.7833,50.8053,181387.0
2015-09-01 11:40:00,69.45,69.46,69.38,69.39,36608.0,50.8053,50.8126,50.7541,50.7614,36608.0
2015-09-01 11:45:00,69.39,69.47,69.36,69.47,34457.0,50.7614,50.8199,50.7394,50.8199,34457.0
2015-09-01 11:50:00,69.48,69.53,69.39,69.51,60871.0,50.8272,50.8638,50.7614,50.8492,60871.0
2015-09-01 11:55:00,69.5,69.51,69.39,69.39,27269.0,50.8418,50.8492,50.7614,50.7614,27269.0
2015-09-01 12:00:00,69.4,69.47,69.31,69.32,39933.0,50.7687,50.8199,50.7028,50.7102,39933.0
2015-09-01 12:05:00,69.31,69.31,69.25,69.27,102491.0,50.7028,50.7028,50.659,50.6736,102491.0
2015-09-01 12:10:00,69.26,69.3,69.23,69.23,24063.0,50.6663,50.6955,50.6443,50.6443,24063.0
2015-09-01 12:15:00,69.23,69.29,69.23,69.29,25690.0,50.6443,50.6882,50.6443,50.6882,25690.0
2015-09-01 12:20:00,69.29,69.29,69.22,69.26,66498.0,50.6882,50.6882,50.637,50.6663,66498.0
2015-09-01 12:25:00,69.25,69.25,69.14,69.14,39025.0,50.659,50.659,50.5785,50.5785,39025.0
2015-09-01 12:30:00,69.12,69.19,69.11,69.18,91946.0,50.5639,50.6151,50.5565,50.6077,91946.0
2015-09-01 12:35:00,69.19,69.19,69.09,69.1,168250.0,50.6151,50.6151,50.5419,50.5492,168250.0
2015-09-01 12:40:00,69.11,69.13,68.93,69.0,105861.0,50.5565,50.5712,50.4249,50.4761,105861.0
2015-09-01 12:45:00,69.0,69.02,68.95,68.96,144369.0,50.4761,50.4907,50.4395,50.4468,144369.0
2015-09-01 12:50:00,68.96,68.96,68.84,68.93,372142.0,50.4468,50.4468,50.359,50.4249,372142.0
2015-09-01 12:55:00,68.93,68.98,68.88,68.9,95202.0,50.4249,50.4614,50.3883,50.4029,95202.0
2015-09-01 13:00:00,68.88,69.14,68.87,69.11,83111.0,50.3883,50.5785,50.381,50.5565,83111.0
2015-09-01 13:05:00,69.11,69.12,68.93,68.98,75812.0,50.5565,50.5639,50.4249,50.4614,75812.0
2015-09-01 13:10:00,68.97,69.0,68.87,68.89,61098.0,50.4541,50.4761,50.381,50.3956,61098.0
2015-09-01 13:15:00,68.89,68.94,68.84,68.9,70936.0,50.3956,50.4322,50.359,50.4029,70936.0
2015-09-01 13:20:00,68.9,68.94,68.85,68.94,63517.0,50.4029,50.4322,50.3663,50.4322,63517.0
2015-09-01 13:25:00,68.94,69.2,68.91,69.15,71821.0,50.4322,50.6224,50.4102,50.5858,71821.0
2015-09-01 13:30:00,69.15,69.22,69.11,69.15,58186.0,50.5858,50.637,50.5565,50.5858,58186.0
2015-09-01 13:35:00,69.16,69.18,69.09,69.12,65020.0,50.5931,50.6077,50.5419,50.5639,65020.0
2015-09-01 13:40:00,69.11,69.16,69.07,69.14,42738.0,50.5565,50.5931,50.5273,50.5785,42738.0
2015-09-01 13:45:00,69.14,69.16,69.11,69.11,22730.0,50.5785,50.5931,50.5565,50.5565,22730.0
2015-09-01 13:50:00,69.12,69.21,69.11,69.2,27796.0,50.5639,50.6297,50.5565,50.6224,27796.0
2015-09-01 13:55:00,69.19,69.21,69.15,69.19,39692.0,50.6151,50.6297,50.5858,50.6151,39692.0
2015-09-01 14:00:00,69.19,69.19,69.06,69.08,44204.0,50.6151,50.6151,50.52,50.5346,44204.0
2015-09-01 14:05:00,69.07,69.1,68.97,69.01,66992.0,50.5273,50.5492,50.4541,50.4834,66992.0
2015-09-01 14:10:00,69.0,69.0,68.95,69.0,65360.0,50.4761,50.4761,50.4395,50.4761,65360.0
2015-09-01 14:15:00,69.0,69.02,68.96,68.96,85616.0,50.4761,50.4907,50.4468,50.4468,85616.0
2015-09-01 14:20:00,68.96,69.13,68.95,69.13,246372.0,50.4468,50.5712,50.4395,50.5712,246372.0
2015-09-01 14:25:00,69.13,69.17,69.12,69.16,201977.0,50.5712,50.6004,50.5639,50.5931,201977.0
2015-09-01 14:30:00,69.15,69.29,69.13,69.28,145937.0,50.5858,50.6882,50.5712,50.6809,145937.0
2015-09-01 14:35:00,69.27,69.3,69.22,69.28,111659.0,50.6736,50.6955,50.637,50.6809,111659.0
2015-09-01 14:40:00,69.29,69.31,69.15,69.15,113051.0,50.6882,50.7028,50.5858,50.5858,113051.0
2015-09-01 14:45:00,69.13,69.16,69.07,69.09,139165.0,50.5712,50.5931,50.5273,50.5419,139165.0
2015-09-01 14:50:00,69.09,69.22,69.07,69.07,186956.0,50.5419,50.637,50.5273,50.5273,186956.0
2015-09-01 14:55:00,69.08,69.14,69.04,69.06,123589.0,50.5346,50.5785,50.5053,50.52,123589.0
2015-09-01 15:00:00,69.06,69.12,68.97,69.03,140572.0,50.52,50.5639,50.4541,50.498,140572.0
2015-09-01 15:05:00,69.03,69.11,68.97,69.11,119066.0,50.498,50.5565,50.4541,50.5565,119066.0
2015-09-01 15:10:00,69.11,69.22,69.07,69.2,114817.0,50.5565,50.637,50.5273,50.6224,114817.0
2015-09-01 15:15:00,69.2,69.22,69.1,69.11,144187.0,50.6224,50.637,50.5492,50.5565,144187.0
2015-09-01 15:20:00,69.11,69.2,69.08,69.15,146033.0,50.5565,50.6224,50.5346,50.5858,146033.0
2015-09-01 15:25:00,69.15,69.21,69.0,69.02,158470.0,50.5858,50.6297,50.4761,50.4907,158470.0
2015-09-01 15:30:00,69.02,69.03,68.96,69.01,58479.0,50.4907,50.498,50.4468,50.4834,58479.0
2015-09-01 15:35:00,69.01,69.01,68.8,68.83,129593.0,50.4834,50.4834,50.3298,50.3517,129593.0
2015-09-01 15:40:00,68.83,68.84,68.69,68.81,584708.0,50.3517,50.359,50.2493,50.3371,584708.0
2015-09-01 15:45:00,68.82,69.0,68.82,68.98,253437.0,50.3444,50.4761,50.3444,50.4614,253437.0
2015-09-01 15:50:00,68.97,69.08,68.94,69.06,195177.0,50.4541,50.5346,50.4322,50.52,195177.0
2015-09-01 15:55:00,69.07,69.29,69.01,69.15,733290.0,50.5273,50.6882,50.4834,50.5858,733290.0
2015-09-02 09:30:00,69.86,69.98,69.58,69.66,463710.0,51.1052,51.193,50.9004,50.9589,463710.0
2015-09-02 09:35:00,69.65,70.04,69.62,70.0,503251.0,50.9516,51.2369,50.9296,51.2076,503251.0
2015-09-02 09:40:00,70.0,70.04,69.87,70.03,319023.0,51.2076,51.2369,51.1125,51.2296,319023.0
2015-09-02 09:45:00,70.03,70.03,69.8,69.82,419731.0,51.2296,51.2296,51.0613,51.0759,419731.0
2015-09-02 09:50:00,69.82,69.89,69.74,69.81,104300.0,51.0759,51.1271,51.0174,51.0686,104300.0
2015-09-02 09:55:00,69.81,69.82,69.61,69.64,127888.0,51.0686,51.0759,50.9223,50.9443,127888.0
2015-09-02 10:00:00,69.61,69.75,69.59,69.66,158157.0,50.9223,51.0247,50.9077,50.9589,158157.0
2015-09-02 10:05:00,69.66,69.85,69.64,69.77,90487.0,50.9589,51.0979,50.9443,51.0394,90487.0
2015-09-02 10:10:00,69.77,69.86,69.7,69.85,73503.0,51.0394,51.1052,50.9881,51.0979,73503.0
2015-09-02 10:15:00,69.85,69.86,69.64,69.64,72822.0,51.0979,51.1052,50.9443,50.9443,72822.0
2015-09-02 10:20:00,69.64,69.68,69.55,69.56,79260.0,50.9443,50.9735,50.8784,50.8857,79260.0
2015-09-02 10:25:00,69.56,69.59,69.46,69.51,146864.0,50.8857,50.9077,50.8126,50.8492,146864.0
2015-09-02 10:30:00,69.51,69.53,69.42,69.53,101456.0,50.8492,50.8638,50.7833,50.8638,101456.0
2015-09-02 10:35:00,69.52,69.53,69.47,69.51,38258.0,50.8565,50.8638,50.8199,50.8492,38258.0
2015-09-02 10:40:00,69.51,69.59,69.5,69.54,34402.0,50.8492,50.9077,50.8418,50.8711,34402.0
2015-09-02 10:45:00,69.55,69.57,69.41,69.43,51238.0,50.8784,50.893,50.776,50.7906,51238.0
2015-09-02 10:50:00,69.42,69.48,69.41,69.43,35900.0,50.7833,50.8272,50.776,50.7906,35900.0
2015-09-02 10:55:00,69.42,69.53,69.39,69.51,39266.0,50.7833,50.8638,50.7614,50.8492,39266.0
2015-09-02 11:00:00,69.51,69.59,69.47,69.47,91774.0,50.8492,50.9077,50.8199,50.8199,91774.0
2015-09-02 11:05:00,69.48,69.51,69.43,69.44,50159.0,50.8272,50.8492,50.7906,50.7979,50159.0
2015-09-02 11:10:00,69.42,69.43,69.34,69.36,71446.0,50.7833,50.7906,50.7248,50.7394,71446.0
2015-09-02 11:15:00,69.35,69.47,69.29,69.44,61165.0,50.7321,50.8199,50.6882,50.7979,61165.0
2015-09-02 11:20:00,69.43,69.55,69.4,69.54,60296.0,50.7906,50.8784,50.7687,50.8711,60296.0
2015-09-02 11:25:00,69.54,69.59,69.5,69.51,36849.0,50.8711,50.9077,50.8418,50.8492,36849.0
2015-09-02 11:30:00,69.52,69.57,69.46,69.46,22933.0,50.8565,50.893,50.8126,50.8126,22933.0
2015-09-02 11:35:00,69.46,69.46,69.37,69.41,49344.0,50.8126,50.8126,50.7467,50.776,49344.0
2015-09-02 11:40:00,69.41,69.47,69.35,69.46,68801.0,50.776,50.8199,50.7321,50.8126,68801.0
2015-09-02 11:45:00,69.46,69.48,69.38,69.38,46894.0,50.8126,50.8272,50.7541,50.7541,46894.0
2015-09-02 11:50:00,69.35,69.36,69.23,69.26,129195.0,50.7321,50.7394,50.6443,50.6663,129195.0
2015-09-02 11:55:00,69.25,69.35,69.22,69.32,29050.0,50.659,50.7321,50.637,50.7102,29050.0
2015-09-02 12:00:00,69.32,69.37,69.28,69.37,38896.0,50.7102,50.7467,50.6809,50.7467,38896.0
2015-09-02 12:05:00,69.37,69.39,69.3,69.35,32442.0,50.7467,50.7614,50.6955,50.7321,32442.0
2015-09-02 12:10:00,69.35,69.38,69.33,69.36,44334.0,50.7321,50.7541,50.7175,50.7394,44334.0
2015-09-02 12:15:00,69.38,69.46,69.38,69.46,20662.0,50.7541,50.8126,50.7541,50.8126,20662.0
2015-09-02 12:20:00,69.46,69.58,69.44,69.57,36265.0,50.8126,50.9004,50.7979,50.893,36265.0
2015-09-02 12:25:00,69.58,69.64,69.57,69.63,99424.0,50.9004,50.9443,50.893,50.9369,99424.0
2015-09-02 12:30:00,69.63,69.68,69.62,69.63,45441.0,50.9369,50.9735,50.9296,50.9369,45441.0
2015-09-02 12:35:00,69.63,69.7,69.6,69.7,55496.0,50.9369,50.9881,50.915,50.9881,55496.0
2015-09-02 12:40:00,69.69,69.77,69.64,69.75,59243.0,50.9808,51.0394,50.9443,51.0247,59243.0
2015-09-02 12:45:00,69.76,69.83,69.71,69.81,113632.0,51.032,51.0832,50.9955,51.0686,113632.0
2015-09-02 12:50:00,69.8,69.8,69.7,69.71,47817.0,51.0613,51.0613,50.9881,50.9955,47817.0
2015-09-02 12:55:00,69.71,69.86,69.71,69.83,32311.0,50.9955,51.1052,50.9955,51.0832,32311.0
2015-09-02 13:00:00,69.83,69.85,69.73,69.78,117520.0,51.0832,51.0979,51.0101,51.0467,117520.0
2015-09-02 13:05:00,69.77,69.79,69.73,69.76,18014.0,51.0394,51.054,51.0101,51.032,18014.0
2015-09-02 13:10:00,69.78,69.84,69.77,69.83,37350.0,51.0467,51.0906,51.0394,51.0832,37350.0
2015-09-02 13:15:00,69.82,69.83,69.76,69.77,18100.0,51.0759,51.0832,51.032,51.0394,18100.0
2015-09-02 13:20:00,69.77,69.88,69.77,69.85,34635.0,51.0394,51.1198,51.0394,51.0979,34635.0
2015-09-02 13:25:00,69.86,69.91,69.82,69.9,37799.0,51.1052,51.1418,51.0759,51.1345,37799.0
2015-09-02 13:30:00,69.9,69.9,69.8,69.82,38873.0,51.1345,51.1345,51.0613,51.0759,38873.0
2015-09-02 13:35:00,69.82,69.83,69.72,69.74,57284.0,51.0759,51.0832,51.0028,51.0174,57284.0
2015-09-02 13:40:00,69.74,69.78,69.72,69.76,48557.0,51.0174,51.0467,51.0028,51.032,48557.0
2015-09-02 13:45:00,69.76,69.78,69.7,69.7,25843.0,51.032,51.0467,50.9881,50.9881,25843.0
2015-09-02 13:50:00,69.7,69.7,69.62,69.67,62169.0,50.9881,50.9881,50.9296,50.9662,62169.0
2015-09-02 13:55:00,69.67,69.68,69.63,69.65,47257.0,50.9662,50.9735,50.9369,50.9516,47257.0
2015-09-02 14:00:00,69.64,69.75,69.64,69.69,156310.0,50.9443,51.0247,50.9443,50.9808,156310.0
2015-09-02 14:05:00,69.68,69.74,69.65,69.68,105634.0,50.9735,51.0174,50.9516,50.9735,105634.0
2015-09-02 14:10:00,69.67,69.78,69.67,69.73,81672.0,50.9662,51.0467,50.9662,51.0101,81672.0
2015-09-02 14:15:00,69.73,69.73,69.67,69.67,43806.0,51.0101,51.0101,50.9662,50.9662,43806.0
2015-09-02 14:20:00,69.66,69.68,69.62,69.63,26485.0,50.9589,50.9735,50.9296,50.9369,26485.0
2015-09-02 14:25:00,69.64,69.66,69.54,69.57,53807.0,50.9443,50.9589,50.8711,50.893,53807.0
2015-09-02 14:30:00,69.57,69.59,69.5,69.55,29516.0,50.893,50.9077,50.8418,50.8784,29516.0
2015-09-02 14:35:00,69.55,69.6,69.48,69.5,62868.0,50.8784,50.915,50.8272,50.8418,62868.0
2015-09-02 14:40:00,69.51,69.53,69.43,69.45,28890.0,50.8492,50.8638,50.7906,50.8053,28890.0
2015-09-02 14:45:00,69.45,69.47,69.41,69.45,102501.0,50.8053,50.8199,50.776,50.8053,102501.0
2015-09-02 14:50:00,69.44,69.54,69.44,69.51,115255.0,50.7979,50.8711,50.7979,50.8492,115255.0
2015-09-02 14:55:00,69.51,69.57,69.48,69.56,27995.0,50.8492,50.893,50.8272,50.8857,27995.0
2015-09-02 15:00:00,69.56,69.68,69.55,69.67,49700.0,50.8857,50.9735,50.8784,50.9662,49700.0
2015-09-02 15:05:00,69.68,69.68,69.52,69.52,43743.0,50.9735,50.9735,50.8565,50.8565,43743.0
2015-09-02 15:10:00,69.53,69.59,69.47,69.47,71957.0,50.8638,50.9077,50.8199,50.8199,71957.0
2015-09-02 15:15:00,69.47,69.49,69.4,69.49,96199.0,50.8199,50.8345,50.7687,50.8345,96199.0
2015-09-02 15:20:00,69.49,69.51,69.43,69.47,57037.0,50.8345,50.8492,50.7906,50.8199,57037.0
2015-09-02 15:25:00,69.47,69.62,69.47,69.62,80417.0,50.8199,50.9296,50.8199,50.9296,80417.0
2015-09-02 15:30:00,69.61,69.67,69.59,69.62,92288.0,50.9223,50.9662,50.9077,50.9296,92288.0
2015-09-02 15:35:00,69.62,69.76,69.61,69.72,101858.0,50.9296,51.032,50.9223,51.0028,101858.0
2015-09-02 15:40:00,69.71,69.73,69.61,69.7,251772.0,50.9955,51.0101,50.9223,50.9881,251772.0
2015-09-02 15:45:00,69.69,69.73,69.63,69.64,188266.0,50.9808,51.0101,50.9369,50.9443,188266.0
2015-09-02 15:50:00,69.64,69.76,69.64,69.73,304469.0,50.9443,51.032,50.9443,51.0101,304469.0
2015-09-02 15:55:00,69.73,69.89,69.72,69.88,567463.0,51.0101,51.1271,51.0028,51.1198,567463.0
2015-09-03 09:30:00,69.81,70.32,69.77,70.32,148227.0,51.0686,51.4417,51.0394,51.4417,148227.0
2015-09-03 09:35:00,70.32,70.33,70.15,70.23,162342.0,51.4417,51.449,51.3173,51.3759,162342.0
2015-09-03 09:40:00,70.23,70.38,70.23,70.3,118671.0,51.3759,51.4856,51.3759,51.4271,118671.0
2015-09-03 09:45:00,70.3,70.32,70.24,70.27,111682.0,51.4271,51.4417,51.3832,51.4051,111682.0
2015-09-03 09:50:00,70.27,70.33,70.2,70.21,93591.0,51.4051,51.449,51.3539,51.3612,93591.0
2015-09-03 09:55:00,70.21,70.21,70.15,70.18,65166.0,51.3612,51.3612,51.3173,51.3393,65166.0
2015-09-03 10:00:00,70.21,70.22,70.09,70.1,72410.0,51.3612,51.3685,51.2734,51.2808,72410.0
2015-09-03 10:05:00,70.11,70.23,70.11,70.21,124349.0,51.2881,51.3759,51.2881,51.3612,124349.0
2015-09-03 10:10:00,70.21,70.24,70.1,70.16,116169.0,51.3612,51.3832,51.2808,51.3247,116169.0
2015-09-03 10:15:00,70.16,70.22,70.11,70.21,120069.0,51.3247,51.3685,51.2881,51.3612,120069.0
2015-09-03 10:20:00,70.22,70.29,70.21,70.26,54392.0,51.3685,51.4198,51.3612,51.3978,54392.0
2015-09-03 10:25:00,70.27,70.37,70.26,70.31,105673.0,51.4051,51.4783,51.3978,51.4344,105673.0
2015-09-03 10:30:00,70.32,70.35,70.24,70.25,68584.0,51.4417,51.4636,51.3832,51.3905,68584.0
2015-09-03 10:35:00,70.25,70.3,70.21,70.22,87992.0,51.3905,51.4271,51.3612,51.3685,87992.0
2015-09-03 10:40:00,70.22,70.3,70.21,70.28,56778.0,51.3685,51.4271,51.3612,51.4124,56778.0
2015-09-03 10:45:00,70.28,70.28,70.2,70.2,108915.0,51.4124,51.4124,51.3539,51.3539,108915.0
2015-09-03 10:50:00,70.2,70.38,70.2,70.38,111396.0,51.3539,51.4856,51.3539,51.4856,111396.0
2015-09-03 10:55:00,70.37,70.5,70.36,70.46,153204.0,51.4783,51.5734,51.471,51.5441,153204.0
2015-09-03 11:00:00,70.47,70.5,70.4,70.49,136036.0,51.5514,51.5734,51.5002,51.5661,136036.0
2015-09-03 11:05:00,70.48,70.54,70.46,70.49,57113.0,51.5587,51.6026,51.5441,51.5661,57113.0
2015-09-03 11:10:00,70.48,70.5,70.36,70.37,145429.0,51.5587,51.5734,51.471,51.4783,145429.0
2015-09-03 11:15:00,70.37,70.38,70.31,70.32,174555.0,51.4783,51.4856,51.4344,51.4417,174555.0
2015-09-03 11:20:00,70.33,70.33,70.21,70.22,44074.0,51.449,51.449,51.3612,51.3685,44074.0
2015-09-03 11:25:00,70.23,70.29,70.21,70.25,129982.0,51.3759,51.4198,51.3612,51.3905,129982.0
2015-09-03 11:30:00,70.26,70.26,70.16,70.17,32280.0,51.3978,51.3978,51.3247,51.332,32280.0
2015-09-03 11:35:00,70.17,70.24,70.17,70.23,63372.0,51.332,51.3832,51.332,51.3759,63372.0
2015-09-03 11:40:00,70.23,70.27,70.2,70.25,64887.0,51.3759,51.4051,51.3539,51.3905,64887.0
2015-09-03 11:45:00,70.24,70.24,70.13,70.14,56904.0,51.3832,51.3832,51.3027,51.31,56904.0
2015-09-03 11:50:00,70.15,70.17,70.1,70.17,67249.0,51.3173,51.332,51.2808,51.332,67249.0
2015-09-03 11:55:00,70.18,70.25,70.13,70.21,194426.0,51.3393,51.3905,51.3027,51.3612,194426.0
2015-09-03 12:00:00,70.21,70.26,70.2,70.21,306250.0,51.3612,51.3978,51.3539,51.3612,306250.0
2015-09-03 12:05:00,70.21,70.24,70.16,70.17,69224.0,51.3612,51.3832,51.3247,51.332,69224.0
2015-09-03 12:10:00,70.16,70.16,70.08,70.09,108048.0,51.3247,51.3247,51.2661,51.2734,108048.0
2015-09-03 12:15:00,70.09,70.1,70.06,70.09,77787.0,51.2734,51.2808,51.2515,51.2734,77787.0
2015-09-03 12:20:00,70.09,70.15,70.09,70.15,30927.0,51.2734,51.3173,51.2734,51.3173,30927.0
2015-09-03 12:25:00,70.15,70.15,70.08,70.12,55649.0,51.3173,51.3173,51.2661,51.2954,55649.0
2015-09-03 12:30:00,70.1,70.11,70.01,70.05,57297.0,51.2808,51.2881,51.2149,51.2442,57297.0
2015-09-03 12:35:00,70.05,70.09,70.04,70.07,15500.0,51.2442,51.2734,51.2369,51.2588,15500.0
2015-09-03 12:40:00,70.06,70.06,69.97,70.05,44242.0,51.2515,51.2515,51.1857,51.2442,44242.0
2015-09-03 12:45:00,70.04,70.14,70.04,70.13,43627.0,51.2369,51.31,51.2369,51.3027,43627.0
2015-09-03 12:50:00,70.14,70.15,70.07,70.13,78842.0,51.31,51.3173,51.2588,51.3027,78842.0
2015-09-03 12:55:00,70.13,70.13,70.07,70.08,38851.0,51.3027,51.3027,51.2588,51.2661,38851.0
2015-09-03 13:00:00,70.08,70.08,70.03,70.06,44123.0,51.2661,51.2661,51.2296,51.2515,44123.0
2015-09-03 13:05:00,70.05,70.05,69.91,69.96,47684.0,51.2442,51.2442,51.1418,51.1783,47684.0
2015-09-03 13:10:00,69.95,70.0,69.91,69.99,284799.0,51.171,51.2076,51.1418,51.2003,284799.0
2015-09-03 13:15:00,69.98,70.07,69.95,70.07,53402.0,51.193,51.2588,51.171,51.2588,53402.0
2015-09-03 13:20:00,70.07,70.07,70.01,70.04,41031.0,51.2588,51.2588,51.2149,51.2369,41031.0
2015-09-03 13:25:00,70.05,70.14,70.04,70.14,27702.0,51.2442,51.31,51.2369,51.31,27702.0
2015-09-03 13:30:00,70.13,70.13,70.04,70.08,31511.0,51.3027,51.3027,51.2369,51.2661,31511.0
2015-09-03 13:35:00,70.08,70.08,70.0,70.02,33024.0,51.2661,51.2661,51.2076,51.2222,33024.0
2015-09-03 13:40:00,70.01,70.01,69.96,69.99,38342.0,51.2149,51.2149,51.1783,51.2003,38342.0
2015-09-03 13:45:00,69.98,70.13,69.98,70.13,30801.0,51.193,51.3027,51.193,51.3027,30801.0
2015-09-03 13:50:00,70.12,70.13,70.03,70.13,42322.0,51.2954,51.3027,51.2296,51.3027,42322.0
2015-09-03 13:55:00,70.13,70.15,70.06,70.06,35334.0,51.3027,51.3173,51.2515,51.2515,35334.0
2015-09-03 14:00:00,70.06,70.13,70.05,70.13,47567.0,51.2515,51.3027,51.2442,51.3027,47567.0
2015-09-03 14:05:00,70.12,70.15,70.01,70.02,48214.0,51.2954,51.3173,51.2149,51.2222,48214.0
2015-09-03 14:10:00,70.02,70.09,70.01,70.05,58175.0,51.2222,51.2734,51.2149,51.2442,58175.0
2015-09-03 14:15:00,70.05,70.11,70.05,70.09,45761.0,51.2442,51.2881,51.2442,51.2734,45761.0
2015-09-03 14:20:00,70.09,70.1,70.03,70.1,33599.0,51.2734,51.2808,51.2296,51.2808,33599.0
2015-09-03 14:25:00,70.09,70.17,70.09,70.12,55020.0,51.2734,51.332,51.2734,51.2954,55020.0
2015-09-03 14:30:00,70.12,70.16,70.09,70.11,49300.0,51.2954,51.3247,51.2734,51.2881,49300.0
2015-09-03 14:35:00,70.1,70.23,70.07,70.21,36190.0,51.2808,51.3759,51.2588,51.3612,36190.0
2015-09-03 14:40:00,70.21,70.28,70.18,70.28,62666.0,51.3612,51.4124,51.3393,51.4124,62666.0
2015-09-03 14:45:00,70.29,70.29,70.21,70.23,32185.0,51.4198,51.4198,51.3612,51.3759,32185.0
2015-09-03 14:50:00,70.23,70.24,70.19,70.21,47608.0,51.3759,51.3832,51.3466,51.3612,47608.0
2015-09-03 14:55:00,70.21,70.21,70.11,70.18,47683.0,51.3612,51.3612,51.2881,51.3393,47683.0
2015-09-03 15:00:00,70.18,70.25,70.17,70.23,93425.0,51.3393,51.3905,51.332,51.3759,93425.0
2015-09-03 15:05:00,70.23,70.25,70.1,70.11,72718.0,51.3759,51.3905,51.2808,51.2881,72718.0
2015-09-03 15:10:00,70.12,70.22,70.11,70.22,65887.0,51.2954,51.3685,51.2881,51.3685,65887.0
2015-09-03 15:15:00,70.21,70.21,70.14,70.15,44542.0,51.3612,51.3612,51.31,51.3173,44542.0
2015-09-03 15:20:00,70.15,70.18,70.09,70.09,54102.0,51.3173,51.3393,51.2734,51.2734,54102.0
2015-09-03 15:25:00,70.09,70.1,70.02,70.07,137118.0,51.2734,51.2808,51.2222,51.2588,137118.0
2015-09-03 15:30:00,70.06,70.06,69.98,70.03,116887.0,51.2515,51.2515,51.193,51.2296,116887.0
2015-09-03 15:35:00,70.03,70.04,69.87,69.97,137678.0,51.2296,51.2369,51.1125,51.1857,137678.0
2015-09-03 15:40:00,69.97,70.05,69.88,70.0,159166.0,51.1857,51.2442,51.1198,51.2076,159166.0
2015-09-03 15:45:00,70.0,70.19,70.0,70.1,226765.0,51.2076,51.3466,51.2076,51.2808,226765.0
2015-09-03 15:50:00,70.11,70.17,70.08,70.13,187877.0,51.2881,51.332,51.2661,51.3027,187877.0
2015-09-03 15:55:00,70.14,70.18,70.03,70.03,670642.0,51.31,51.3393,51.2296,51.2296,670642.0
2015-09-04 09:30:00,69.51,69.64,69.31,69.45,135061.0,50.8492,50.9443,50.7028,50.8053,135061.0
2015-09-04 09:35:00,69.45,69.47,69.35,69.38,159791.0,50.8053,50.8199,50.7321,50.7541,159791.0
2015-09-04 09:40:00,69.39,69.43,69.31,69.32,173039.0,50.7614,50.7906,50.7028,50.7102,173039.0
2015-09-04 09:45:00,69.33,69.35,69.15,69.17,287307.0,50.7175,50.7321,50.5858,50.6004,287307.0
2015-09-04 09:50:00,69.17,69.17,68.98,69.01,274409.0,50.6004,50.6004,50.4614,50.4834,274409.0
2015-09-04 09:55:00,69.01,69.15,69.0,69.12,163879.0,50.4834,50.5858,50.4761,50.5639,163879.0
2015-09-04 10:00:00,69.11,69.11,69.04,69.06,129660.0,50.5565,50.5565,50.5053,50.52,129660.0
2015-09-04 10:05:00,69.07,69.07,68.99,69.02,48865.0,50.5273,50.5273,50.4688,50.4907,48865.0
2015-09-04 10:10:00,69.04,69.04,68.99,69.04,155312.0,50.5053,50.5053,50.4688,50.5053,155312.0
2015-09-04 10:15:00,69.04,69.1,69.01,69.06,73451.0,50.5053,50.5492,50.4834,50.52,73451.0
2015-09-04 10:20:00,69.06,69.25,69.03,69.23,150616.0,50.52,50.659,50.498,50.6443,150616.0
2015-09-04 10:25:00,69.22,69.37,69.21,69.34,66403.0,50.637,50.7467,50.6297,50.7248,66403.0
2015-09-04 10:30:00,69.34,69.46,69.34,69.36,42576.0,50.7248,50.8126,50.7248,50.7394,42576.0
2015-09-04 10:35:00,69.36,69.36,69.25,69.34,53851.0,50.7394,50.7394,50.659,50.7248,53851.0
2015-09-04 10:40:00,69.33,69.38,69.21,69.25,120873.0,50.7175,50.7541,50.6297,50.659,120873.0
2015-09-04 10:45:00,69.25,69.25,69.18,69.19,33898.0,50.659,50.659,50.6077,50.6151,33898.0
2015-09-04 10:50:00,69.18,69.2,69.15,69.19,37720.0,50.6077,50.6224,50.5858,50.6151,37720.0
2015-09-04 10:55:00,69.2,69.2,69.09,69.12,38029.0,50.6224,50.6224,50.5419,50.5639,38029.0
2015-09-04 11:00:00,69.13,69.21,69.08,69.09,41223.0,50.5712,50.6297,50.5346,50.5419,41223.0
2015-09-04 11:05:00,69.08,69.12,69.04,69.04,38146.0,50.5346,50.5639,50.5053,50.5053,38146.0
2015-09-04 11:10:00,69.04,69.11,69.01,69.11,19397.0,50.5053,50.5565,50.4834,50.5565,19397.0
2015-09-04 11:15:00,69.12,69.21,69.1,69.19,37620.0,50.5639,50.6297,50.5492,50.6151,37620.0
2015-09-04 11:20:00,69.18,69.21,69.11,69.18,52823.0,50.6077,50.6297,50.5565,50.6077,52823.0
2015-09-04 11:25:00,69.17,69.19,69.11,69.13,75851.0,50.6004,50.6151,50.5565,50.5712,75851.0
2015-09-04 11:30:00,69.12,69.13,69.03,69.05,61905.0,50.5639,50.5712,50.498,50.5126,61905.0
2015-09-04 11:35:00,69.05,69.06,68.95,68.96,46710.0,50.5126,50.52,50.4395,50.4468,46710.0
2015-09-04 11:40:00,68.97,69.02,68.96,68.97,31325.0,50.4541,50.4907,50.4468,50.4541,31325.0
2015-09-04 11:45:00,68.96,69.01,68.94,68.99,32305.0,50.4468,50.4834,50.4322,50.4688,32305.0
2015-09-04 11:50:00,68.99,69.01,68.89,68.9,29233.0,50.4688,50.4834,50.3956,50.4029,29233.0
2015-09-04 11:55:00,68.9,68.92,68.83,68.86,60509.0,50.4029,50.4175,50.3517,50.3737,60509.0
2015-09-04 12:00:00,68.85,68.88,68.81,68.83,57981.0,50.3663,50.3883,50.3371,50.3517,57981.0
2015-09-04 12:05:00,68.84,68.87,68.79,68.85,45573.0,50.359,50.381,50.3224,50.3663,45573.0
2015-09-04 12:10:00,68.84,68.87,68.78,68.79,126061.0,50.359,50.381,50.3151,50.3224,126061.0
2015-09-04 12:15:00,68.79,68.86,68.79,68.82,24737.0,50.3224,50.3737,50.3224,50.3444,24737.0
2015-09-04 12:20:00,68.82,68.86,68.81,68.81,24738.0,50.3444,50.3737,50.3371,50.3371,24738.0
2015-09-04 12:25:00,68.8,68.83,68.72,68.73,86370.0,50.3298,50.3517,50.2712,50.2786,86370.0
2015-09-04 12:30:00,68.73,68.79,68.65,68.78,121392.0,50.2786,50.3224,50.22,50.3151,121392.0
2015-09-04 12:35:00,68.77,68.78,68.69,68.7,42114.0,50.3078,50.3151,50.2493,50.2566,42114.0
2015-09-04 12:40:00,68.69,68.7,68.63,68.65,52616.0,50.2493,50.2566,50.2054,50.22,52616.0
2015-09-04 12:45:00,68.65,68.76,68.62,68.76,84205.0,50.22,50.3005,50.1981,50.3005,84205.0
2015-09-04 12:50:00,68.76,68.86,68.75,68.86,82600.0,50.3005,50.3737,50.2932,50.3737,82600.0
2015-09-04 12:55:00,68.86,68.86,68.69,68.69,205997.0,50.3737,50.3737,50.2493,50.2493,205997.0
2015-09-04 13:00:00,68.7,68.7,68.55,68.58,187957.0,50.2566,50.2566,50.1469,50.1688,187957.0
2015-09-04 13:05:00,68.58,68.58,68.53,68.53,35975.0,50.1688,50.1688,50.1322,50.1322,35975.0
2015-09-04 13:10:00,68.53,68.58,68.41,68.42,141142.0,50.1322,50.1688,50.0445,50.0518,141142.0
2015-09-04 13:15:00,68.41,68.45,68.38,68.41,126249.0,50.0445,50.0737,50.0225,50.0445,126249.0
2015-09-04 13:20:00,68.4,68.41,68.28,68.33,189232.0,50.0371,50.0445,49.9494,49.9859,189232.0
2015-09-04 13:25:00,68.32,68.39,68.3,68.38,90328.0,49.9786,50.0298,49.964,50.0225,90328.0
2015-09-04 13:30:00,68.38,68.58,68.37,68.57,186789.0,50.0225,50.1688,50.0152,50.1615,186789.0
2015-09-04 13:35:00,68.58,68.69,68.56,68.68,313605.0,50.1688,50.2493,50.1542,50.242,313605.0
2015-09-04 13:40:00,68.68,68.71,68.62,68.63,155889.0,50.242,50.2639,50.1981,50.2054,155889.0
2015-09-04 13:45:00,68.62,68.68,68.61,68.65,30556.0,50.1981,50.242,50.1908,50.22,30556.0
2015-09-04 13:50:00,68.64,68.72,68.63,68.64,53875.0,50.2127,50.2712,50.2054,50.2127,53875.0
2015-09-04 13:55:00,68.63,68.66,68.58,68.6,48100.0,50.2054,50.2273,50.1688,50.1835,48100.0
2015-09-04 14:00:00,68.6,68.63,68.5,68.55,86859.0,50.1835,50.2054,50.1103,50.1469,86859.0
2015-09-04 14:05:00,68.55,68.55,68.45,68.51,64851.0,50.1469,50.1469,50.0737,50.1176,64851.0
2015-09-04 14:10:00,68.51,68.6,68.49,68.6,56777.0,50.1176,50.1835,50.103,50.1835,56777.0
2015-09-04 14:15:00,68.59,68.62,68.52,68.56,32764.0,50.1761,50.1981,50.1249,50.1542,32764.0
2015-09-04 14:20:00,68.56,68.56,68.41,68.44,41341.0,50.1542,50.1542,50.0445,50.0664,41341.0
2015-09-04 14:25:00,68.44,68.54,68.4,68.53,96649.0,50.0664,50.1396,50.0371,50.1322,96649.0
2015-09-04 14:30:00,68.53,68.56,68.44,68.45,76866.0,50.1322,50.1542,50.0664,50.0737,76866.0
2015-09-04 14:35:00,68.45,68.51,68.43,68.51,85642.0,50.0737,50.1176,50.0591,50.1176,85642.0
2015-09-04 14:40:00,68.52,68.66,68.51,68.66,51456.0,50.1249,50.2273,50.1176,50.2273,51456.0
2015-09-04 14:45:00,68.67,68.73,68.66,68.71,60346.0,50.2347,50.2786,50.2273,50.2639,60346.0
2015-09-04 14:50:00,68.72,68.75,68.7,68.72,248289.0,50.2712,50.2932,50.2566,50.2712,248289.0
2015-09-04 14:55:00,68.71,68.74,68.62,68.73,146958.0,50.2639,50.2859,50.1981,50.2786,146958.0
2015-09-04 15:00:00,68.73,68.74,68.67,68.67,287768.0,50.2786,50.2859,50.2347,50.2347,287768.0
2015-09-04 15:05:00,68.67,68.74,68.65,68.65,162202.0,50.2347,50.2859,50.22,50.22,162202.0
2015-09-04 15:10:00,68.66,68.66,68.55,68.58,64196.0,50.2273,50.2273,50.1469,50.1688,64196.0
2015-09-04 15:15:00,68.58,68.61,68.52,68.58,93097.0,50.1688,50.1908,50.1249,50.1688,93097.0
2015-09-04 15:20:00,68.57,68.6,68.5,68.52,82224.0,50.1615,50.1835,50.1103,50.1249,82224.0
2015-09-04 15:25:00,68.51,68.62,68.48,68.61,154869.0,50.1176,50.1981,50.0957,50.1908,154869.0
2015-09-04 15:30:00,68.62,68.77,68.58,68.73,261795.0,50.1981,50.3078,50.1688,50.2786,261795.0
2015-09-04 15:35:00,68.73,68.84,68.7,68.75,426841.0,50.2786,50.359,50.2566,50.2932,426841.0
2015-09-04 15:40:00,68.75,68.93,68.73,68.87,241958.0,50.2932,50.4249,50.2786,50.381,241958.0
2015-09-04 15:45:00,68.88,69.07,68.87,69.05,250801.0,50.3883,50.5273,50.381,50.5126,250801.0
2015-09-04 15:50:00,69.05,69.06,68.84,68.91,385654.0,50.5126,50.52,50.359,50.4102,385654.0
2015-09-04 15:55:00,68.91,68.95,68.7,68.7,821433.0,50.4102,50.4395,50.2566,50.2566,821433.0
2015-09-08 09:30:00,68.95,69.79,68.95,69.76,409737.0,50.4395,51.054,50.4395,51.032,409737.0
2015-09-08 09:35:00,69.79,69.85,69.68,69.69,314805.0,51.054,51.0979,50.9735,50.9808,314805.0
2015-09-08 09:40:00,69.68,69.7,69.59,69.66,223099.0,50.9735,50.9881,50.9077,50.9589,223099.0
2015-09-08 09:45:00,69.66,69.68,69.52,69.58,140914.0,50.9589,50.9735,50.8565,50.9004,140914.0
2015-09-08 09:50:00,69.59,69.62,69.42,69.44,120827.0,50.9077,50.9296,50.7833,50.7979,120827.0
2015-09-08 09:55:00,69.41,69.45,69.3,69.3,83841.0,50.776,50.8053,50.6955,50.6955,83841.0
2015-09-08 10:00:00,69.31,69.32,69.22,69.27,103471.0,50.7028,50.7102,50.637,50.6736,103471.0
2015-09-08 10:05:00,69.27,69.36,69.22,69.23,95418.0,50.6736,50.7394,50.637,50.6443,95418.0
2015-09-08 10:10:00,69.23,69.31,69.23,69.25,112339.0,50.6443,50.7028,50.6443,50.659,112339.0
2015-09-08 10:15:00,69.25,69.31,69.23,69.26,167510.0,50.659,50.7028,50.6443,50.6663,167510.0
2015-09-08 10:20:00,69.26,69.31,69.22,69.26,156417.0,50.6663,50.7028,50.637,50.6663,156417.0
2015-09-08 10:25:00,69.26,69.4,69.24,69.39,221967.0,50.6663,50.7687,50.6516,50.7614,221967.0
2015-09-08 10:30:00,69.4,69.41,69.32,69.33,70891.0,50.7687,50.776,50.7102,50.7175,70891.0
2015-09-08 10:35:00,69.33,69.39,69.32,69.33,40632.0,50.7175,50.7614,50.7102,50.7175,40632.0
2015-09-08 10:40:00,69.32,69.33,69.22,69.27,85678.0,50.7102,50.7175,50.637,50.6736,85678.0
2015-09-08 10:45:00,69.28,69.32,69.27,69.31,54233.0,50.6809,50.7102,50.6736,50.7028,54233.0
2015-09-08 10:50:00,69.31,69.39,69.3,69.33,42625.0,50.7028,50.7614,50.6955,50.7175,42625.0
2015-09-08 10:55:00,69.34,69.41,69.31,69.38,60624.0,50.7248,50.776,50.7028,50.7541,60624.0
2015-09-08 11:00:00,69.39,69.39,69.23,69.26,91012.0,50.7614,50.7614,50.6443,50.6663,91012.0
2015-09-08 11:05:00,69.26,69.26,69.14,69.19,52220.0,50.6663,50.6663,50.5785,50.6151,52220.0
2015-09-08 11:10:00,69.19,69.28,69.18,69.25,31129.0,50.6151,50.6809,50.6077,50.659,31129.0
2015-09-08 11:15:00,69.25,69.35,69.25,69.35,37854.0,50.659,50.7321,50.659,50.7321,37854.0
2015-09-08 11:20:00,69.35,69.43,69.32,69.43,100991.0,50.7321,50.7906,50.7102,50.7906,100991.0
2015-09-08 11:25:00,69.44,69.46,69.4,69.41,34700.0,50.7979,50.8126,50.7687,50.776,34700.0
2015-09-08 11:30:00,69.4,69.41,69.35,69.39,73144.0,50.7687,50.776,50.7321,50.7614,73144.0
2015-09-08 11:35:00,69.39,69.42,69.36,69.36,40289.0,50.7614,50.7833,50.7394,50.7394,40289.0
2015-09-08 11:40:00,69.35,69.37,69.31,69.35,31530.0,50.7321,50.7467,50.7028,50.7321,31530.0
2015-09-08 11:45:00,69.34,69.35,69.27,69.28,22054.0,50.7248,50.7321,50.6736,50.6809,22054.0
2015-09-08 11:50:00,69.28,69.29,69.21,69.27,52726.0,50.6809,50.6882,50.6297,50.6736,52726.0
2015-09-08 11:55:00,69.27,69.27,69.22,69.23,30553.0,50.6736,50.6736,50.637,50.6443,30553.0
2015-09-08 12:00:00,69.23,69.26,69.2,69.21,36585.0,50.6443,50.6663,50.6224,50.6297,36585.0
2015-09-08 12:05:00,69.2,69.27,69.2,69.27,54884.0,50.6224,50.6736,50.6224,50.6736,54884.0
2015-09-08 12:10:00,69.27,69.36,69.26,69.36,27550.0,50.6736,50.7394,50.6663,50.7394,27550.0
2015-09-08 12:15:00,69.36,69.43,69.36,69.42,90802.0,50.7394,50.7906,50.7394,50.7833,90802.0
2015-09-08 12:20:00,69.43,69.49,69.43,69.47,41632.0,50.7906,50.8345,50.7906,50.8199,41632.0
2015-09-08 12:25:00,69.48,69.49,69.35,69.41,48701.0,50.8272,50.8345,50.7321,50.776,48701.0
2015-09-08 12:30:00,69.4,69.42,69.31,69.31,30857.0,50.7687,50.7833,50.7028,50.7028,30857.0
2015-09-08 12:35:00,69.31,69.36,69.3,69.36,47277.0,50.7028,50.7394,50.6955,50.7394,47277.0
2015-09-08 12:40:00,69.35,69.41,69.34,69.4,47670.0,50.7321,50.776,50.7248,50.7687,47670.0
2015-09-08 12:45:00,69.39,69.42,69.38,69.41,24758.0,50.7614,50.7833,50.7541,50.776,24758.0
2015-09-08 12:50:00,69.42,69.45,69.39,69.45,28400.0,50.7833,50.8053,50.7614,50.8053,28400.0
2015-09-08 12:55:00,69.45,69.48,69.4,69.44,77919.0,50.8053,50.8272,50.7687,50.7979,77919.0
2015-09-08 13:00:00,69.44,69.47,69.41,69.44,53766.0,50.7979,50.8199,50.776,50.7979,53766.0
2015-09-08 13:05:00,69.42,69.44,69.39,69.41,27066.0,50.7833,50.7979,50.7614,50.776,27066.0
2015-09-08 13:10:00,69.41,69.49,69.4,69.49,26338.0,50.776,50.8345,50.7687,50.8345,26338.0
2015-09-08 13:15:00,69.48,69.49,69.43,69.44,43903.0,50.8272,50.8345,50.7906,50.7979,43903.0
2015-09-08 13:20:00,69.43,69.44,69.4,69.41,33678.0,50.7906,50.7979,50.7687,50.776,33678.0
2015-09-08 13:25:00,69.4,69.45,69.38,69.43,29466.0,50.7687,50.8053,50.7541,50.7906,29466.0
2015-09-08 13:30:00,69.43,69.43,69.37,69.41,32040.0,50.7906,50.7906,50.7467,50.776,32040.0
2015-09-08 13:35:00,69.41,69.47,69.4,69.47,27473.0,50.776,50.8199,50.7687,50.8199,27473.0
2015-09-08 13:40:00,69.47,69.55,69.45,69.53,32984.0,50.8199,50.8784,50.8053,50.8638,32984.0
2015-09-08 13:45:00,69.53,69.56,69.49,69.56,35758.0,50.8638,50.8857,50.8345,50.8857,35758.0
2015-09-08 13:50:00,69.56,69.59,69.53,69.58,33269.0,50.8857,50.9077,50.8638,50.9004,33269.0
2015-09-08 13:55:00,69.58,69.66,69.57,69.66,34910.0,50.9004,50.9589,50.893,50.9589,34910.0
2015-09-08 14:00:00,69.66,69.66,69.6,69.6,62670.0,50.9589,50.9589,50.915,50.915,62670.0
2015-09-08 14:05:00,69.61,69.65,69.54,69.56,55815.0,50.9223,50.9516,50.8711,50.8857,55815.0
2015-09-08 14:10:00,69.56,69.56,69.46,69.47,42875.0,50.8857,50.8857,50.8126,50.8199,42875.0
2015-09-08 14:15:00,69.48,69.53,69.47,69.53,29075.0,50.8272,50.8638,50.8199,50.8638,29075.0
2015-09-08 14:20:00,69.53,69.53,69.49,69.51,36731.0,50.8638,50.8638,50.8345,50.8492,36731.0
2015-09-08 14:25:00,69.52,69.57,69.49,69.52,43387.0,50.8565,50.893,50.8345,50.8565,43387.0
2015-09-08 14:30:00,69.52,69.56,69.52,69.53,29032.0,50.8565,50.8857,50.8565,50.8638,29032.0
2015-09-08 14:35:00,69.54,69.65,69.53,69.62,78737.0,50.8711,50.9516,50.8638,50.9296,78737.0
2015-09-08 14:40:00,69.63,69.69,69.62,69.69,78099.0,50.9369,50.9808,50.9296,50.9808,78099.0
2015-09-08 14:45:00,69.69,69.7,69.65,69.66,39574.0,50.9808,50.9881,50.9516,50.9589,39574.0
2015-09-08 14:50:00,69.66,69.71,69.65,69.7,32975.0,50.9589,50.9955,50.9516,50.9881,32975.0
2015-09-08 14:55:00,69.7,69.72,69.64,69.67,49682.0,50.9881,51.0028,50.9443,50.9662,49682.0
2015-09-08 15:00:00,69.67,69.75,69.66,69.73,43274.0,50.9662,51.0247,50.9589,51.0101,43274.0
2015-09-08 15:05:00,69.72,69.73,69.66,69.69,39083.0,51.0028,51.0101,50.9589,50.9808,39083.0
2015-09-08 15:10:00,69.69,69.73,69.69,69.71,87875.0,50.9808,51.0101,50.9808,50.9955,87875.0
2015-09-08 15:15:00,69.72,69.73,69.66,69.71,88475.0,51.0028,51.0101,50.9589,50.9955,88475.0
2015-09-08 15:20:00,69.71,69.71,69.63,69.65,106753.0,50.9955,50.9955,50.9369,50.9516,106753.0
2015-09-08 15:25:00,69.66,69.76,69.64,69.76,90506.0,50.9589,51.032,50.9443,51.032,90506.0
2015-09-08 15:30:00,69.77,69.81,69.74,69.8,238466.0,51.0394,51.0686,51.0174,51.0613,238466.0
2015-09-08 15:35:00,69.8,69.94,69.8,69.91,137837.0,51.0613,51.1637,51.0613,51.1418,137837.0
2015-09-08 15:40:00,69.91,69.92,69.81,69.82,280741.0,51.1418,51.1491,51.0686,51.0759,280741.0
2015-09-08 15:45:00,69.82,69.86,69.79,69.85,151294.0,51.0759,51.1052,51.054,51.0979,151294.0
2015-09-08 15:50:00,69.85,69.85,69.77,69.81,505779.0,51.0979,51.0979,51.0394,51.0686,505779.0
2015-09-08 15:55:00,69.81,69.81,69.69,69.76,2080096.0,51.0686,51.0686,50.9808,51.032,2080096.0
2015-09-09 09:30:00,70.29,70.57,70.06,70.21,306088.0,51.4198,51.6246,51.2515,51.3612,306088.0
2015-09-09 09:35:00,70.21,70.23,69.91,69.97,259351.0,51.3612,51.3759,51.1418,51.1857,259351.0
2015-09-09 09:40:00,69.97,69.99,69.75,69.77,322488.0,51.1857,51.2003,51.0247,51.0394,322488.0
2015-09-09 09:45:00,69.76,69.85,69.71,69.82,231091.0,51.032,51.0979,50.9955,51.0759,231091.0
2015-09-09 09:50:00,69.81,69.87,69.75,69.78,136101.0,51.0686,51.1125,51.0247,51.0467,136101.0
2015-09-09 09:55:00,69.78,69.84,69.77,69.83,154419.0,51.0467,51.0906,51.0394,51.0832,154419.0
2015-09-09 10:00:00,69.83,69.89,69.68,69.69,135945.0,51.0832,51.1271,50.9735,50.9808,135945.0
2015-09-09 10:05:00,69.69,69.81,69.62,69.77,276161.0,50.9808,51.0686,50.9296,51.0394,276161.0
2015-09-09 10:10:00,69.76,69.76,69.66,69.74,139566.0,51.032,51.032,50.9589,51.0174,139566.0
2015-09-09 10:15:00,69.74,69.74,69.68,69.68,99657.0,51.0174,51.0174,50.9735,50.9735,99657.0
2015-09-09 10:20:00,69.67,69.75,69.62,69.72,277021.0,50.9662,51.0247,50.9296,51.0028,277021.0
2015-09-09 10:25:00,69.72,69.75,69.72,69.74,52886.0,51.0028,51.0247,51.0028,51.0174,52886.0
2015-09-09 10:30:00,69.74,69.74,69.54,69.54,57509.0,51.0174,51.0174,50.8711,50.8711,57509.0
2015-09-09 10:35:00,69.53,69.58,69.48,69.53,119758.0,50.8638,50.9004,50.8272,50.8638,119758.0
2015-09-09 10:40:00,69.55,69.6,69.51,69.55,427182.0,50.8784,50.915,50.8492,50.8784,427182.0
2015-09-09 10:45:00,69.55,69.57,69.51,69.57,390677.0,50.8784,50.893,50.8492,50.893,390677.0
2015-09-09 10:50:00,69.54,69.55,69.37,69.38,68540.0,50.8711,50.8784,50.7467,50.7541,68540.0
2015-09-09 10:55:00,69.38,69.45,69.35,69.45,44242.0,50.7541,50.8053,50.7321,50.8053,44242.0
2015-09-09 11:00:00,69.45,69.52,69.44,69.52,58088.0,50.8053,50.8565,50.7979,50.8565,58088.0
2015-09-09 11:05:00,69.51,69.58,69.49,69.58,43247.0,50.8492,50.9004,50.8345,50.9004,43247.0
2015-09-09 11:10:00,69.58,69.6,69.5,69.58,76389.0,50.9004,50.915,50.8418,50.9004,76389.0
2015-09-09 11:15:00,69.58,69.6,69.53,69.54,57237.0,50.9004,50.915,50.8638,50.8711,57237.0
2015-09-09 11:20:00,69.54,69.54,69.46,69.5,46473.0,50.8711,50.8711,50.8126,50.8418,46473.0
2015-09-09 11:25:00,69.49,69.5,69.43,69.45,72904.0,50.8345,50.8418,50.7906,50.8053,72904.0
2015-09-09 11:30:00,69.46,69.59,69.46,69.58,24457.0,50.8126,50.9077,50.8126,50.9004,24457.0
2015-09-09 11:35:00,69.57,69.63,69.54,69.55,44051.0,50.893,50.9369,50.8711,50.8784,44051.0
2015-09-09 11:40:00,69.52,69.52,69.48,69.49,26739.0,50.8565,50.8565,50.8272,50.8345,26739.0
2015-09-09 11:45:00,69.49,69.59,69.49,69.56,43303.0,50.8345,50.9077,50.8345,50.8857,43303.0
2015-09-09 11:50:00,69.56,69.57,69.44,69.5,38018.0,50.8857,50.893,50.7979,50.8418,38018.0
2015-09-09 11:55:00,69.49,69.56,69.48,69.56,57969.0,50.8345,50.8857,50.8272,50.8857,57969.0
2015-09-09 12:00:00,69.56,69.6,69.52,69.57,30033.0,50.8857,50.915,50.8565,50.893,30033.0
2015-09-09 12:05:00,69.57,69.63,69.54,69.58,30680.0,50.893,50.9369,50.8711,50.9004,30680.0
2015-09-09 12:10:00,69.58,69.62,69.58,69.62,43575.0,50.9004,50.9296,50.9004,50.9296,43575.0
2015-09-09 12:15:00,69.62,69.62,69.58,69.59,15623.0,50.9296,50.9296,50.9004,50.9077,15623.0
2015-09-09 12:20:00,69.59,69.62,69.52,69.52,22134.0,50.9077,50.9296,50.8565,50.8565,22134.0
2015-09-09 12:25:00,69.52,69.55,69.48,69.52,40696.0,50.8565,50.8784,50.8272,50.8565,40696.0
2015-09-09 12:30:00,69.53,69.57,69.52,69.52,9259.0,50.8638,50.893,50.8565,50.8565,9259.0
2015-09-09 12:35:00,69.52,69.54,69.47,69.48,42658.0,50.8565,50.8711,50.8199,50.8272,42658.0
2015-09-09 12:40:00,69.47,69.53,69.47,69.52,23673.0,50.8199,50.8638,50.8199,50.8565,23673.0
2015-09-09 12:45:00,69.53,69.62,69.52,69.62,24538.0,50.8638,50.9296,50.8565,50.9296,24538.0
2015-09-09 12:50:00,69.62,69.62,69.53,69.58,44150.0,50.9296,50.9296,50.8638,50.9004,44150.0
2015-09-09 12:55:00,69.56,69.57,69.53,69.55,37130.0,50.8857,50.893,50.8638,50.8784,37130.0
2015-09-09 13:00:00,69.55,69.6,69.51,69.56,134500.0,50.8784,50.915,50.8492,50.8857,134500.0
2015-09-09 13:05:00,69.57,69.61,69.56,69.58,31412.0,50.893,50.9223,50.8857,50.9004,31412.0
2015-09-09 13:10:00,69.59,69.59,69.54,69.54,19971.0,50.9077,50.9077,50.8711,50.8711,19971.0
2015-09-09 13:15:00,69.54,69.62,69.53,69.61,26022.0,50.8711,50.9296,50.8638,50.9223,26022.0
2015-09-09 13:20:00,69.6,69.63,69.57,69.59,38033.0,50.915,50.9369,50.893,50.9077,38033.0
2015-09-09 13:25:00,69.57,69.57,69.47,69.49,215155.0,50.893,50.893,50.8199,50.8345,215155.0
2015-09-09 13:30:00,69.48,69.49,69.41,69.49,84297.0,50.8272,50.8345,50.776,50.8345,84297.0
2015-09-09 13:35:00,69.49,69.49,69.41,69.41,50307.0,50.8345,50.8345,50.776,50.776,50307.0
2015-09-09 13:40:00,69.41,69.44,69.39,69.42,45594.0,50.776,50.7979,50.7614,50.7833,45594.0
2015-09-09 13:45:00,69.41,69.46,69.4,69.43,36678.0,50.776,50.8126,50.7687,50.7906,36678.0
2015-09-09 13:50:00,69.43,69.43,69.33,69.36,119065.0,50.7906,50.7906,50.7175,50.7394,119065.0
2015-09-09 13:55:00,69.37,69.37,69.28,69.29,78105.0,50.7467,50.7467,50.6809,50.6882,78105.0
2015-09-09 14:00:00,69.31,69.31,69.26,69.29,53940.0,50.7028,50.7028,50.6663,50.6882,53940.0
2015-09-09 14:05:00,69.3,69.37,69.26,69.35,94391.0,50.6955,50.7467,50.6663,50.7321,94391.0
2015-09-09 14:10:00,69.35,69.4,69.35,69.4,28432.0,50.7321,50.7687,50.7321,50.7687,28432.0
2015-09-09 14:15:00,69.4,69.4,69.33,69.37,18608.0,50.7687,50.7687,50.7175,50.7467,18608.0
2015-09-09 14:20:00,69.37,69.37,69.28,69.3,51147.0,50.7467,50.7467,50.6809,50.6955,51147.0
2015-09-09 14:25:00,69.31,69.35,69.24,69.3,53164.0,50.7028,50.7321,50.6516,50.6955,53164.0
2015-09-09 14:30:00,69.31,69.31,69.26,69.27,21800.0,50.7028,50.7028,50.6663,50.6736,21800.0
2015-09-09 14:35:00,69.27,69.33,69.27,69.27,33440.0,50.6736,50.7175,50.6736,50.6736,33440.0
2015-09-09 14:40:00,69.27,69.27,69.16,69.19,33034.0,50.6736,50.6736,50.5931,50.6151,33034.0
2015-09-09 14:45:00,69.19,69.22,69.15,69.16,146315.0,50.6151,50.637,50.5858,50.5931,146315.0
2015-09-09 14:50:00,69.16,69.27,69.15,69.25,71481.0,50.5931,50.6736,50.5858,50.659,71481.0
2015-09-09 14:55:00,69.25,69.29,69.23,69.27,38173.0,50.659,50.6882,50.6443,50.6736,38173.0
2015-09-09 15:00:00,69.27,69.32,69.15,69.32,95875.0,50.6736,50.7102,50.5858,50.7102,95875.0
2015-09-09 15:05:00,69.32,69.38,69.29,69.33,123940.0,50.7102,50.7541,50.6882,50.7175,123940.0
2015-09-09 15:10:00,69.33,69.35,69.21,69.3,179680.0,50.7175,50.7321,50.6297,50.6955,179680.0
2015-09-09 15:15:00,69.29,69.41,69.22,69.34,88846.0,50.6882,50.776,50.637,50.7248,88846.0
2015-09-09 15:20:00,69.33,69.38,69.3,69.32,148809.0,50.7175,50.7541,50.6955,50.7102,148809.0
2015-09-09 15:25:00,69.33,69.34,69.17,69.21,101505.0,50.7175,50.7248,50.6004,50.6297,101505.0
2015-09-09 15:30:00,69.21,69.21,69.0,69.09,135204.0,50.6297,50.6297,50.4761,50.5419,135204.0
2015-09-09 15:35:00,69.08,69.12,69.0,69.0,107995.0,50.5346,50.5639,50.4761,50.4761,107995.0
2015-09-09 15:40:00,68.99,69.0,68.85,68.86,204665.0,50.4688,50.4761,50.3663,50.3737,204665.0
2015-09-09 15:45:00,68.86,68.91,68.81,68.87,231737.0,50.3737,50.4102,50.3371,50.381,231737.0
2015-09-09 15:50:00,68.86,68.91,68.8,68.83,263750.0,50.3737,50.4102,50.3298,50.3517,263750.0
2015-09-09 15:55:00,68.83,68.91,68.78,68.87,511535.0,50.3517,50.4102,50.3151,50.381,511535.0
2015-09-10 09:30:00,68.7,69.06,68.7,68.95,218375.0,50.2566,50.52,50.2566,50.4395,218375.0
2015-09-10 09:35:00,68.97,68.99,68.83,68.98,213195.0,50.4541,50.4688,50.3517,50.4614,213195.0
2015-09-10 09:40:00,68.97,69.14,68.96,69.06,176871.0,50.4541,50.5785,50.4468,50.52,176871.0
2015-09-10 09:45:00,69.07,69.16,69.05,69.06,61427.0,50.5273,50.5931,50.5126,50.52,61427.0
2015-09-10 09:50:00,69.06,69.15,69.01,69.01,83783.0,50.52,50.5858,50.4834,50.4834,83783.0
2015-09-10 09:55:00,69.01,69.07,68.95,68.99,117507.0,50.4834,50.5273,50.4395,50.4688,117507.0
2015-09-10 10:00:00,69.0,69.14,68.98,69.01,109715.0,50.4761,50.5785,50.4614,50.4834,109715.0
2015-09-10 10:05:00,69.01,69.12,69.0,69.07,77071.0,50.4834,50.5639,50.4761,50.5273,77071.0
2015-09-10 10:10:00,69.07,69.08,68.98,69.03,56326.0,50.5273,50.5346,50.4614,50.498,56326.0
2015-09-10 10:15:00,69.03,69.12,68.97,69.12,171297.0,50.498,50.5639,50.4541,50.5639,171297.0
2015-09-10 10:20:00,69.12,69.17,69.09,69.11,128414.0,50.5639,50.6004,50.5419,50.5565,128414.0
2015-09-10 10:25:00,69.12,69.22,69.11,69.2,55403.0,50.5639,50.637,50.5565,50.6224,55403.0
2015-09-10 10:30:00,69.21,69.3,69.17,69.29,65794.0,50.6297,50.6955,50.6004,50.6882,65794.0
2015-09-10 10:35:00,69.29,69.4,69.29,69.38,158021.0,50.6882,50.7687,50.6882,50.7541,158021.0
2015-09-10 10:40:00,69.39,69.54,69.39,69.51,119876.0,50.7614,50.8711,50.7614,50.8492,119876.0
2015-09-10 10:45:00,69.52,69.6,69.51,69.58,117935.0,50.8565,50.915,50.8492,50.9004,117935.0
2015-09-10 10:50:00,69.59,69.65,69.51,69.55,36173.0,50.9077,50.9516,50.8492,50.8784,36173.0
2015-09-10 10:55:00,69.55,69.58,69.43,69.48,27520.0,50.8784,50.9004,50.7906,50.8272,27520.0
2015-09-10 11:00:00,69.48,69.49,69.3,69.3,81893.0,50.8272,50.8345,50.6955,50.6955,81893.0
2015-09-10 11:05:00,69.28,69.34,69.28,69.3,39412.0,50.6809,50.7248,50.6809,50.6955,39412.0
2015-09-10 11:10:00,69.3,69.36,69.24,69.26,33770.0,50.6955,50.7394,50.6516,50.6663,33770.0
2015-09-10 11:15:00,69.27,69.29,69.19,69.2,68483.0,50.6736,50.6882,50.6151,50.6224,68483.0
2015-09-10 11:20:00,69.21,69.24,69.15,69.22,38152.0,50.6297,50.6516,50.5858,50.637,38152.0
2015-09-10 11:25:00,69.22,69.25,69.16,69.25,100819.0,50.637,50.659,50.5931,50.659,100819.0
2015-09-10 11:30:00,69.26,69.31,69.26,69.29,43752.0,50.6663,50.7028,50.6663,50.6882,43752.0
2015-09-10 11:35:00,69.29,69.44,69.29,69.41,172788.0,50.6882,50.7979,50.6882,50.776,172788.0
2015-09-10 11:40:00,69.4,69.4,69.32,69.38,64498.0,50.7687,50.7687,50.7102,50.7541,64498.0
2015-09-10 11:45:00,69.37,69.42,69.31,69.34,31842.0,50.7467,50.7833,50.7028,50.7248,31842.0
2015-09-10 11:50:00,69.34,69.34,69.24,69.3,18854.0,50.7248,50.7248,50.6516,50.6955,18854.0
2015-09-10 11:55:00,69.31,69.42,69.3,69.4,30980.0,50.7028,50.7833,50.6955,50.7687,30980.0
2015-09-10 12:00:00,69.4,69.41,69.34,69.38,32832.0,50.7687,50.776,50.7248,50.7541,32832.0
2015-09-10 12:05:00,69.38,69.49,69.35,69.49,40071.0,50.7541,50.8345,50.7321,50.8345,40071.0
2015-09-10 12:10:00,69.48,69.48,69.36,69.37,20068.0,50.8272,50.8272,50.7394,50.7467,20068.0
2015-09-10 12:15:00,69.38,69.4,69.29,69.3,21330.0,50.7541,50.7687,50.6882,50.6955,21330.0
2015-09-10 12:20:00,69.29,69.37,69.29,69.3,27496.0,50.6882,50.7467,50.6882,50.6955,27496.0
2015-09-10 12:25:00,69.29,69.32,69.24,69.26,32949.0,50.6882,50.7102,50.6516,50.6663,32949.0
2015-09-10 12:30:00,69.27,69.32,69.23,69.29,8684.0,50.6736,50.7102,50.6443,50.6882,8684.0
2015-09-10 12:35:00,69.29,69.34,69.28,69.32,24896.0,50.6882,50.7248,50.6809,50.7102,24896.0
2015-09-10 12:40:00,69.31,69.32,69.27,69.27,10246.0,50.7028,50.7102,50.6736,50.6736,10246.0
2015-09-10 12:45:00,69.28,69.38,69.23,69.35,35450.0,50.6809,50.7541,50.6443,50.7321,35450.0
2015-09-10 12:50:00,69.35,69.35,69.26,69.29,19177.0,50.7321,50.7321,50.6663,50.6882,19177.0
2015-09-10 12:55:00,69.27,69.3,69.2,69.28,27766.0,50.6736,50.6955,50.6224,50.6809,27766.0
2015-09-10 13:00:00,69.27,69.27,69.21,69.24,27374.0,50.6736,50.6736,50.6297,50.6516,27374.0
2015-09-10 13:05:00,69.25,69.33,69.25,69.29,26762.0,50.659,50.7175,50.659,50.6882,26762.0
2015-09-10 13:10:00,69.28,69.34,69.25,69.25,45220.0,50.6809,50.7248,50.659,50.659,45220.0
2015-09-10 13:15:00,69.25,69.31,69.25,69.29,22318.0,50.659,50.7028,50.659,50.6882,22318.0
2015-09-10 13:20:00,69.29,69.39,69.25,69.38,26288.0,50.6882,50.7614,50.659,50.7541,26288.0
2015-09-10 13:25:00,69.38,69.51,69.36,69.49,211917.0,50.7541,50.8492,50.7394,50.8345,211917.0
2015-09-10 13:30:00,69.5,69.59,69.48,69.58,56441.0,50.8418,50.9077,50.8272,50.9004,56441.0
2015-09-10 13:35:00,69.58,69.65,69.54,69.6,99596.0,50.9004,50.9516,50.8711,50.915,99596.0
2015-09-10 13:40:00,69.61,69.62,69.51,69.54,34043.0,50.9223,50.9296,50.8492,50.8711,34043.0
2015-09-10 13:45:00,69.53,69.54,69.44,69.45,40875.0,50.8638,50.8711,50.7979,50.8053,40875.0
2015-09-10 13:50:00,69.48,69.51,69.4,69.41,20158.0,50.8272,50.8492,50.7687,50.776,20158.0
2015-09-10 13:55:00,69.42,69.45,69.39,69.44,36794.0,50.7833,50.8053,50.7614,50.7979,36794.0
2015-09-10 14:00:00,69.45,69.5,69.39,69.43,26561.0,50.8053,50.8418,50.7614,50.7906,26561.0
2015-09-10 14:05:00,69.43,69.44,69.37,69.41,43870.0,50.7906,50.7979,50.7467,50.776,43870.0
2015-09-10 14:10:00,69.41,69.45,69.41,69.41,23051.0,50.776,50.8053,50.776,50.776,23051.0
2015-09-10 14:15:00,69.4,69.4,69.33,69.37,56322.0,50.7687,50.7687,50.7175,50.7467,56322.0
2015-09-10 14:20:00,69.37,69.41,69.32,69.39,26458.0,50.7467,50.776,50.7102,50.7614,26458.0
2015-09-10 14:25:00,69.39,69.4,69.36,69.37,10837.0,50.7614,50.7687,50.7394,50.7467,10837.0
2015-09-10 14:30:00,69.37,69.44,69.33,69.33,22839.0,50.7467,50.7979,50.7175,50.7175,22839.0
2015-09-10 14:35:00,69.32,69.34,69.29,69.29,17794.0,50.7102,50.7248,50.6882,50.6882,17794.0
2015-09-10 14:40:00,69.29,69.35,69.29,69.3,14933.0,50.6882,50.7321,50.6882,50.6955,14933.0
2015-09-10 14:45:00,69.3,69.31,69.22,69.22,29712.0,50.6955,50.7028,50.637,50.637,29712.0
2015-09-10 14:50:00,69.22,69.27,69.21,69.24,23994.0,50.637,50.6736,50.6297,50.6516,23994.0
2015-09-10 14:55:00,69.23,69.23,69.08,69.08,69643.0,50.6443,50.6443,50.5346,50.5346,69643.0
2015-09-10 15:00:00,69.08,69.11,69.02,69.05,51754.0,50.5346,50.5565,50.4907,50.5126,51754.0
2015-09-10 15:05:00,69.05,69.13,69.05,69.09,61325.0,50.5126,50.5712,50.5126,50.5419,61325.0
2015-09-10 15:10:00,69.09,69.2,69.09,69.2,99770.0,50.5419,50.6224,50.5419,50.6224,99770.0
2015-09-10 15:15:00,69.21,69.29,69.12,69.14,96409.0,50.6297,50.6882,50.5639,50.5785,96409.0
2015-09-10 15:20:00,69.14,69.19,69.07,69.1,93055.0,50.5785,50.6151,50.5273,50.5492,93055.0
2015-09-10 15:25:00,69.1,69.14,69.01,69.06,186834.0,50.5492,50.5785,50.4834,50.52,186834.0
2015-09-10 15:30:00,69.06,69.07,68.94,69.0,112356.0,50.52,50.5273,50.4322,50.4761,112356.0
2015-09-10 15:35:00,69.0,69.05,68.91,68.98,116217.0,50.4761,50.5126,50.4102,50.4614,116217.0
2015-09-10 15:40:00,68.97,68.97,68.81,68.85,169465.0,50.4541,50.4541,50.3371,50.3663,169465.0
2015-09-10 15:45:00,68.84,68.91,68.74,68.89,301119.0,50.359,50.4102,50.2859,50.3956,301119.0
2015-09-10 15:50:00,68.9,68.98,68.84,68.92,223118.0,50.4029,50.4614,50.359,50.4175,223118.0
2015-09-10 15:55:00,68.93,69.04,68.89,68.98,1282418.0,50.4249,50.5053,50.3956,50.4614,1282418.0
2015-09-11 09:30:00,68.98,69.2,68.86,68.91,188414.0,50.4614,50.6224,50.3737,50.4102,188414.0
2015-09-11 09:35:00,68.89,68.98,68.85,68.96,83727.0,50.3956,50.4614,50.3663,50.4468,83727.0
2015-09-11 09:40:00,68.94,68.98,68.88,68.94,72194.0,50.4322,50.4614,50.3883,50.4322,72194.0
2015-09-11 09:45:00,68.95,68.98,68.9,68.94,75165.0,50.4395,50.4614,50.4029,50.4322,75165.0
2015-09-11 09:50:00,68.93,68.96,68.89,68.91,62714.0,50.4249,50.4468,50.3956,50.4102,62714.0
2015-09-11 09:55:00,68.92,68.95,68.88,68.89,117273.0,50.4175,50.4395,50.3883,50.3956,117273.0
2015-09-11 10:00:00,68.9,68.99,68.83,68.98,51905.0,50.4029,50.4688,50.3517,50.4614,51905.0
2015-09-11 10:05:00,68.98,69.0,68.9,68.99,63262.0,50.4614,50.4761,50.4029,50.4688,63262.0
2015-09-11 10:10:00,68.98,69.02,68.97,69.02,95221.0,50.4614,50.4907,50.4541,50.4907,95221.0
2015-09-11 10:15:00,69.01,69.13,68.97,69.13,60657.0,50.4834,50.5712,50.4541,50.5712,60657.0
2015-09-11 10:20:00,69.14,69.18,69.11,69.18,83317.0,50.5785,50.6077,50.5565,50.6077,83317.0
2015-09-11 10:25:00,69.18,69.22,69.11,69.14,32859.0,50.6077,50.637,50.5565,50.5785,32859.0
2015-09-11 10:30:00,69.13,69.22,69.11,69.19,58472.0,50.5712,50.637,50.5565,50.6151,58472.0
2015-09-11 10:35:00,69.18,69.2,69.13,69.2,18805.0,50.6077,50.6224,50.5712,50.6224,18805.0
2015-09-11 10:40:00,69.21,69.24,69.17,69.23,29160.0,50.6297,50.6516,50.6004,50.6443,29160.0
2015-09-11 10:45:00,69.23,69.31,69.21,69.29,64719.0,50.6443,50.7028,50.6297,50.6882,64719.0
2015-09-11 10:50:00,69.29,69.3,69.25,69.26,33895.0,50.6882,50.6955,50.659,50.6663,33895.0
2015-09-11 10:55:00,69.27,69.29,69.23,69.28,33929.0,50.6736,50.6882,50.6443,50.6809,33929.0
2015-09-11 11:00:00,69.28,69.38,69.28,69.37,101154.0,50.6809,50.7541,50.6809,50.7467,101154.0
2015-09-11 11:05:00,69.37,69.49,69.37,69.44,23500.0,50.7467,50.8345,50.7467,50.7979,23500.0
2015-09-11 11:10:00,69.44,69.47,69.43,69.46,58601.0,50.7979,50.8199,50.7906,50.8126,58601.0
2015-09-11 11:15:00,69.45,69.46,69.38,69.45,43132.0,50.8053,50.8126,50.7541,50.8053,43132.0
2015-09-11 11:20:00,69.46,69.47,69.4,69.44,66369.0,50.8126,50.8199,50.7687,50.7979,66369.0
2015-09-11 11:25:00,69.42,69.5,69.4,69.5,36101.0,50.7833,50.8418,50.7687,50.8418,36101.0
2015-09-11 11:30:00,69.5,69.52,69.42,69.43,51253.0,50.8418,50.8565,50.7833,50.7906,51253.0
2015-09-11 11:35:00,69.43,69.56,69.4,69.55,82921.0,50.7906,50.8857,50.7687,50.8784,82921.0
2015-09-11 11:40:00,69.56,69.56,69.48,69.49,84393.0,50.8857,50.8857,50.8272,50.8345,84393.0
2015-09-11 11:45:00,69.5,69.51,69.42,69.49,188442.0,50.8418,50.8492,50.7833,50.8345,188442.0
2015-09-11 11:50:00,69.48,69.67,69.48,69.58,162834.0,50.8272,50.9662,50.8272,50.9004,162834.0
2015-09-11 11:55:00,69.58,69.61,69.55,69.55,31583.0,50.9004,50.9223,50.8784,50.8784,31583.0
2015-09-11 12:00:00,69.55,69.73,69.52,69.72,70173.0,50.8784,51.0101,50.8565,51.0028,70173.0
2015-09-11 12:05:00,69.72,69.73,69.65,69.65,40641.0,51.0028,51.0101,50.9516,50.9516,40641.0
2015-09-11 12:10:00,69.65,69.78,69.65,69.75,317541.0,50.9516,51.0467,50.9516,51.0247,317541.0
2015-09-11 12:15:00,69.75,69.81,69.74,69.81,269342.0,51.0247,51.0686,51.0174,51.0686,269342.0
2015-09-11 12:20:00,69.81,69.81,69.73,69.74,47079.0,51.0686,51.0686,51.0101,51.0174,47079.0
2015-09-11 12:25:00,69.75,69.75,69.71,69.74,55801.0,51.0247,51.0247,50.9955,51.0174,55801.0
2015-09-11 12:30:00,69.75,69.79,69.74,69.78,56746.0,51.0247,51.054,51.0174,51.0467,56746.0
2015-09-11 12:35:00,69.79,69.85,69.79,69.82,107002.0,51.054,51.0979,51.054,51.0759,107002.0
2015-09-11 12:40:00,69.83,69.91,69.82,69.9,92980.0,51.0832,51.1418,51.0759,51.1345,92980.0
2015-09-11 12:45:00,69.9,70.0,69.9,69.98,72244.0,51.1345,51.2076,51.1345,51.193,72244.0
2015-09-11 12:50:00,69.97,69.99,69.85,69.86,28015.0,51.1857,51.2003,51.0979,51.1052,28015.0
2015-09-11 12:55:00,69.86,69.95,69.86,69.93,124110.0,51.1052,51.171,51.1052,51.1564,124110.0
2015-09-11 13:00:00,69.93,69.93,69.86,69.87,62196.0,51.1564,51.1564,51.1052,51.1125,62196.0
2015-09-11 13:05:00,69.87,69.88,69.76,69.79,94961.0,51.1125,51.1198,51.032,51.054,94961.0
2015-09-11 13:10:00,69.8,69.83,69.8,69.81,50873.0,51.0613,51.0832,51.0613,51.0686,50873.0
2015-09-11 13:15:00,69.8,69.8,69.76,69.79,113165.0,51.0613,51.0613,51.032,51.054,113165.0
2015-09-11 13:20:00,69.78,69.79,69.7,69.72,65106.0,51.0467,51.054,50.9881,51.0028,65106.0
2015-09-11 13:25:00,69.71,69.75,69.68,69.69,24515.0,50.9955,51.0247,50.9735,50.9808,24515.0
2015-09-11 13:30:00,69.69,69.71,69.64,69.66,96560.0,50.9808,50.9955,50.9443,50.9589,96560.0
2015-09-11 13:35:00,69.65,69.65,69.6,69.65,40773.0,50.9516,50.9516,50.915,50.9516,40773.0
2015-09-11 13:40:00,69.66,69.73,69.64,69.73,28365.0,50.9589,51.0101,50.9443,51.0101,28365.0
2015-09-11 13:45:00,69.74,69.74,69.69,69.71,14824.0,51.0174,51.0174,50.9808,50.9955,14824.0
2015-09-11 13:50:00,69.7,69.8,69.7,69.78,31184.0,50.9881,51.0613,50.9881,51.0467,31184.0
2015-09-11 13:55:00,69.78,69.81,69.77,69.78,22102.0,51.0467,51.0686,51.0394,51.0467,22102.0
2015-09-11 14:00:00,69.78,69.78,69.68,69.7,20290.0,51.0467,51.0467,50.9735,50.9881,20290.0
2015-09-11 14:05:00,69.69,69.75,69.65,69.74,32526.0,50.9808,51.0247,50.9516,51.0174,32526.0
2015-09-11 14:10:00,69.74,69.76,69.72,69.73,29682.0,51.0174,51.032,51.0028,51.0101,29682.0
2015-09-11 14:15:00,69.72,69.77,69.71,69.77,22883.0,51.0028,51.0394,50.9955,51.0394,22883.0
2015-09-11 14:20:00,69.76,69.81,69.76,69.81,36406.0,51.032,51.0686,51.032,51.0686,36406.0
2015-09-11 14:25:00,69.8,69.8,69.73,69.74,37691.0,51.0613,51.0613,51.0101,51.0174,37691.0
2015-09-11 14:30:00,69.75,69.82,69.75,69.81,43001.0,51.0247,51.0759,51.0247,51.0686,43001.0
2015-09-11 14:35:00,69.82,69.87,69.82,69.84,24568.0,51.0759,51.1125,51.0759,51.0906,24568.0
2015-09-11 14:40:00,69.84,69.84,69.77,69.78,30750.0,51.0906,51.0906,51.0394,51.0467,30750.0
2015-09-11 14:45:00,69.78,69.82,69.76,69.78,24513.0,51.0467,51.0759,51.032,51.0467,24513.0
2015-09-11 14:50:00,69.78,69.79,69.71,69.75,43843.0,51.0467,51.054,50.9955,51.0247,43843.0
2015-09-11 14:55:00,69.75,69.79,69.74,69.78,38507.0,51.0247,51.054,51.0174,51.0467,38507.0
2015-09-11 15:00:00,69.77,69.83,69.77,69.79,37284.0,51.0394,51.0832,51.0394,51.054,37284.0
2015-09-11 15:05:00,69.78,69.86,69.77,69.84,39403.0,51.0467,51.1052,51.0394,51.0906,39403.0
2015-09-11 15:10:00,69.84,69.89,69.82,69.87,33150.0,51.0906,51.1271,51.0759,51.1125,33150.0
2015-09-11 15:15:00,69.89,69.93,69.86,69.91,80604.0,51.1271,51.1564,51.1052,51.1418,80604.0
2015-09-11 15:20:00,69.9,69.97,69.89,69.96,253198.0,51.1345,51.1857,51.1271,51.1783,253198.0
2015-09-11 15:25:00,69.95,69.97,69.93,69.96,95484.0,51.171,51.1857,51.1564,51.1783,95484.0
2015-09-11 15:30:00,69.96,69.96,69.88,69.92,173446.0,51.1783,51.1783,51.1198,51.1491,173446.0
2015-09-11 15:35:00,69.92,70.0,69.92,70.0,231065.0,51.1491,51.2076,51.1491,51.2076,231065.0
2015-09-11 15:40:00,69.99,70.0,69.95,69.97,176756.0,51.2003,51.2076,51.171,51.1857,176756.0
2015-09-11 15:45:00,69.96,69.97,69.93,69.94,193994.0,51.1783,51.1857,51.1564,51.1637,193994.0
2015-09-11 15:50:00,69.95,70.0,69.94,69.96,468236.0,51.171,51.2076,51.1637,51.1783,468236.0
2015-09-11 15:55:00,69.95,70.12,69.95,70.11,1347557.0,51.171,51.2954,51.171,51.2881,1347557.0
2015-09-14 09:30:00,70.3,70.31,70.05,70.25,126204.0,51.4271,51.4344,51.2442,51.3905,126204.0
2015-09-14 09:35:00,70.24,70.25,70.09,70.19,191684.0,51.3832,51.3905,51.2734,51.3466,191684.0
2015-09-14 09:40:00,70.2,70.24,70.15,70.16,65794.0,51.3539,51.3832,51.3173,51.3247,65794.0
2015-09-14 09:45:00,70.16,70.17,70.07,70.1,148492.0,51.3247,51.332,51.2588,51.2808,148492.0
2015-09-14 09:50:00,70.1,70.18,70.07,70.13,40348.0,51.2808,51.3393,51.2588,51.3027,40348.0
2015-09-14 09:55:00,70.13,70.16,70.09,70.11,85665.0,51.3027,51.3247,51.2734,51.2881,85665.0
2015-09-14 10:00:00,70.11,70.21,70.09,70.17,115645.0,51.2881,51.3612,51.2734,51.332,115645.0
2015-09-14 10:05:00,70.17,70.26,70.17,70.21,147493.0,51.332,51.3978,51.332,51.3612,147493.0
2015-09-14 10:10:00,70.22,70.27,70.21,70.24,123388.0,51.3685,51.4051,51.3612,51.3832,123388.0
2015-09-14 10:15:00,70.24,70.28,70.2,70.22,89520.0,51.3832,51.4124,51.3539,51.3685,89520.0
2015-09-14 10:20:00,70.23,70.24,70.11,70.23,66010.0,51.3759,51.3832,51.2881,51.3759,66010.0
2015-09-14 10:25:00,70.23,70.24,70.11,70.16,56121.0,51.3759,51.3832,51.2881,51.3247,56121.0
2015-09-14 10:30:00,70.16,70.23,70.15,70.19,32067.0,51.3247,51.3759,51.3173,51.3466,32067.0
2015-09-14 10:35:00,70.19,70.27,70.14,70.25,67374.0,51.3466,51.4051,51.31,51.3905,67374.0
2015-09-14 10:40:00,70.24,70.26,70.18,70.18,53542.0,51.3832,51.3978,51.3393,51.3393,53542.0
2015-09-14 10:45:00,70.19,70.27,70.19,70.25,97263.0,51.3466,51.4051,51.3466,51.3905,97263.0
2015-09-14 10:50:00,70.24,70.26,70.12,70.17,198838.0,51.3832,51.3978,51.2954,51.332,198838.0
2015-09-14 10:55:00,70.16,70.17,70.07,70.13,43998.0,51.3247,51.332,51.2588,51.3027,43998.0
2015-09-14 11:00:00,70.13,70.13,70.04,70.08,36650.0,51.3027,51.3027,51.2369,51.2661,36650.0
2015-09-14 11:05:00,70.08,70.13,70.05,70.05,60661.0,51.2661,51.3027,51.2442,51.2442,60661.0
2015-09-14 11:10:00,70.06,70.06,69.97,69.97,27857.0,51.2515,51.2515,51.1857,51.1857,27857.0
2015-09-14 11:15:00,69.97,70.02,69.95,70.01,32300.0,51.1857,51.2222,51.171,51.2149,32300.0
2015-09-14 11:20:00,70.02,70.04,69.93,69.96,28619.0,51.2222,51.2369,51.1564,51.1783,28619.0
2015-09-14 11:25:00,69.97,70.01,69.95,70.01,34219.0,51.1857,51.2149,51.171,51.2149,34219.0
2015-09-14 11:30:00,70.0,70.08,69.98,70.06,101620.0,51.2076,51.2661,51.193,51.2515,101620.0
2015-09-14 11:35:00,70.05,70.13,70.05,70.06,101771.0,51.2442,51.3027,51.2442,51.2515,101771.0
2015-09-14 11:40:00,70.06,70.1,70.05,70.06,28980.0,51.2515,51.2808,51.2442,51.2515,28980.0
2015-09-14 11:45:00,70.07,70.08,70.01,70.04,42754.0,51.2588,51.2661,51.2149,51.2369,42754.0
2015-09-14 11:50:00,70.05,70.1,69.98,70.09,30366.0,51.2442,51.2808,51.193,51.2734,30366.0
2015-09-14 11:55:00,70.1,70.14,70.08,70.09,51618.0,51.2808,51.31,51.2661,51.2734,51618.0
2015-09-14 12:00:00,70.09,70.1,70.03,70.08,45743.0,51.2734,51.2808,51.2296,51.2661,45743.0
2015-09-14 12:05:00,70.08,70.08,70.02,70.03,28996.0,51.2661,51.2661,51.2222,51.2296,28996.0
2015-09-14 12:10:00,70.03,70.04,69.96,69.97,35912.0,51.2296,51.2369,51.1783,51.1857,35912.0
2015-09-14 12:15:00,69.97,70.01,69.96,70.0,24494.0,51.1857,51.2149,51.1783,51.2076,24494.0
2015-09-14 12:20:00,70.0,70.08,69.99,70.08,26707.0,51.2076,51.2661,51.2003,51.2661,26707.0
2015-09-14 12:25:00,70.1,70.14,70.07,70.1,28672.0,51.2808,51.31,51.2588,51.2808,28672.0
2015-09-14 12:30:00,70.09,70.13,70.06,70.11,23218.0,51.2734,51.3027,51.2515,51.2881,23218.0
2015-09-14 12:35:00,70.11,70.12,70.02,70.03,25346.0,51.2881,51.2954,51.2222,51.2296,25346.0
2015-09-14 12:40:00,70.03,70.03,69.99,70.0,104009.0,51.2296,51.2296,51.2003,51.2076,104009.0
2015-09-14 12:45:00,69.99,70.01,69.97,69.98,15900.0,51.2003,51.2149,51.1857,51.193,15900.0
2015-09-14 12:50:00,69.98,70.01,69.95,70.0,22726.0,51.193,51.2149,51.171,51.2076,22726.0
2015-09-14 12:55:00,70.0,70.04,69.96,69.96,35622.0,51.2076,51.2369,51.1783,51.1783,35622.0
2015-09-14 13:00:00,69.94,69.96,69.89,69.89,11329.0,51.1637,51.1783,51.1271,51.1271,11329.0
2015-09-14 13:05:00,69.89,69.96,69.88,69.95,25458.0,51.1271,51.1783,51.1198,51.171,25458.0
2015-09-14 13:10:00,69.95,69.97,69.89,69.89,25036.0,51.171,51.1857,51.1271,51.1271,25036.0
2015-09-14 13:15:00,69.89,69.94,69.89,69.94,13421.0,51.1271,51.1637,51.1271,51.1637,13421.0
2015-09-14 13:20:00,69.95,70.04,69.94,70.0,36091.0,51.171,51.2369,51.1637,51.2076,36091.0
2015-09-14 13:25:00,70.0,70.05,69.99,70.05,18676.0,51.2076,51.2442,51.2003,51.2442,18676.0
2015-09-14 13:30:00,70.04,70.07,70.0,70.02,30578.0,51.2369,51.2588,51.2076,51.2222,30578.0
2015-09-14 13:35:00,70.02,70.05,70.0,70.03,39200.0,51.2222,51.2442,51.2076,51.2296,39200.0
2015-09-14 13:40:00,70.04,70.16,70.04,70.16,82305.0,51.2369,51.3247,51.2369,51.3247,82305.0
2015-09-14 13:45:00,70.16,70.18,70.13,70.16,27629.0,51.3247,51.3393,51.3027,51.3247,27629.0
2015-09-14 13:50:00,70.16,70.16,70.08,70.09,120538.0,51.3247,51.3247,51.2661,51.2734,120538.0
2015-09-14 13:55:00,70.08,70.13,70.06,70.12,30651.0,51.2661,51.3027,51.2515,51.2954,30651.0
2015-09-14 14:00:00,70.11,70.12,70.03,70.04,32884.0,51.2881,51.2954,51.2296,51.2369,32884.0
2015-09-14 14:05:00,70.03,70.05,69.98,70.0,35961.0,51.2296,51.2442,51.193,51.2076,35961.0
2015-09-14 14:10:00,70.01,70.01,69.97,70.01,40020.0,51.2149,51.2149,51.1857,51.2149,40020.0
2015-09-14 14:15:00,70.01,70.04,69.98,70.02,30657.0,51.2149,51.2369,51.193,51.2222,30657.0
2015-09-14 14:20:00,70.02,70.06,70.01,70.01,12075.0,51.2222,51.2515,51.2149,51.2149,12075.0
2015-09-14 14:25:00,70.01,70.03,69.96,69.98,87635.0,51.2149,51.2296,51.1783,51.193,87635.0
2015-09-14 14:30:00,69.97,70.0,69.94,69.94,25614.0,51.1857,51.2076,51.1637,51.1637,25614.0
2015-09-14 14:35:00,69.94,70.01,69.94,70.01,62393.0,51.1637,51.2149,51.1637,51.2149,62393.0
2015-09-14 14:40:00,70.0,70.0,69.93,69.98,89702.0,51.2076,51.2076,51.1564,51.193,89702.0
2015-09-14 14:45:00,69.97,70.05,69.97,69.98,69098.0,51.1857,51.2442,51.1857,51.193,69098.0
2015-09-14 14:50:00,69.98,69.99,69.91,69.95,90456.0,51.193,51.2003,51.1418,51.171,90456.0
2015-09-14 14:55:00,69.95,70.05,69.95,69.98,69860.0,51.171,51.2442,51.171,51.193,69860.0
2015-09-14 15:00:00,69.97,69.99,69.94,69.95,96137.0,51.1857,51.2003,51.1637,51.171,96137.0
2015-09-14 15:05:00,69.96,69.96,69.92,69.94,51475.0,51.1783,51.1783,51.1491,51.1637,51475.0
2015-09-14 15:10:00,69.94,70.04,69.94,70.04,65176.0,51.1637,51.2369,51.1637,51.2369,65176.0
2015-09-14 15:15:00,70.04,70.12,70.03,70.1,85369.0,51.2369,51.2954,51.2296,51.2808,85369.0
2015-09-14 15:20:00,70.1,70.14,70.06,70.08,64897.0,51.2808,51.31,51.2515,51.2661,64897.0
2015-09-14 15:25:00,70.08,70.08,70.04,70.06,56940.0,51.2661,51.2661,51.2369,51.2515,56940.0
2015-09-14 15:30:00,70.08,70.09,70.03,70.06,51705.0,51.2661,51.2734,51.2296,51.2515,51705.0
2015-09-14 15:35:00,70.06,70.06,70.01,70.04,95456.0,51.2515,51.2515,51.2149,51.2369,95456.0
2015-09-14 15:40:00,70.05,70.09,70.02,70.06,130378.0,51.2442,51.2734,51.2222,51.2515,130378.0
2015-09-14 15:45:00,70.06,70.09,70.03,70.03,77950.0,51.2515,51.2734,51.2296,51.2296,77950.0
2015-09-14 15:50:00,70.03,70.08,70.02,70.03,209038.0,51.2296,51.2661,51.2222,51.2296,209038.0
2015-09-14 15:55:00,70.02,70.12,70.0,70.08,505544.0,51.2222,51.2954,51.2076,51.2661,505544.0
2015-09-15 09:30:00,70.07,70.24,69.97,70.07,107124.0,51.2588,51.3832,51.1857,51.2588,107124.0
2015-09-15 09:35:00,70.08,70.09,69.85,69.86,36576.0,51.2661,51.2734,51.0979,51.1052,36576.0
2015-09-15 09:40:00,69.85,69.97,69.83,69.93,70737.0,51.0979,51.1857,51.0832,51.1564,70737.0
2015-09-15 09:45:00,69.94,69.96,69.82,69.86,94062.0,51.1637,51.1783,51.0759,51.1052,94062.0
2015-09-15 09:50:00,69.86,69.89,69.81,69.84,53200.0,51.1052,51.1271,51.0686,51.0906,53200.0
2015-09-15 09:55:00,69.83,69.87,69.78,69.82,93592.0,51.0832,51.1125,51.0467,51.0759,93592.0
2015-09-15 10:00:00,69.81,69.84,69.72,69.74,74600.0,51.0686,51.0906,51.0028,51.0174,74600.0
2015-09-15 10:05:00,69.74,69.79,69.69,69.72,60437.0,51.0174,51.054,50.9808,51.0028,60437.0
2015-09-15 10:10:00,69.73,69.76,69.69,69.7,82210.0,51.0101,51.032,50.9808,50.9881,82210.0
2015-09-15 10:15:00,69.71,69.8,69.68,69.8,56196.0,50.9955,51.0613,50.9735,51.0613,56196.0
2015-09-15 10:20:00,69.8,69.96,69.8,69.92,144183.0,51.0613,51.1783,51.0613,51.1491,144183.0
2015-09-15 10:25:00,69.93,69.99,69.91,69.93,65786.0,51.1564,51.2003,51.1418,51.1564,65786.0
2015-09-15 10:30:00,69.92,70.05,69.92,70.01,92993.0,51.1491,51.2442,51.1491,51.2149,92993.0
2015-09-15 10:35:00,70.01,70.07,69.98,70.05,94417.0,51.2149,51.2588,51.193,51.2442,94417.0
2015-09-15 10:40:00,70.06,70.18,70.06,70.18,78629.0,51.2515,51.3393,51.2515,51.3393,78629.0
2015-09-15 10:45:00,70.19,70.21,70.14,70.16,81768.0,51.3466,51.3612,51.31,51.3247,81768.0
2015-09-15 10:50:00,70.17,70.2,70.14,70.14,91698.0,51.332,51.3539,51.31,51.31,91698.0
2015-09-15 10:55:00,70.13,70.15,70.07,70.12,34627.0,51.3027,51.3173,51.2588,51.2954,34627.0
2015-09-15 11:00:00,70.12,70.15,70.08,70.13,38388.0,51.2954,51.3173,51.2661,51.3027,38388.0
2015-09-15 11:05:00,70.12,70.16,70.1,70.11,42592.0,51.2954,51.3247,51.2808,51.2881,42592.0
2015-09-15 11:10:00,70.11,70.16,70.1,70.14,29934.0,51.2881,51.3247,51.2808,51.31,29934.0
2015-09-15 11:15:00,70.14,70.16,70.06,70.09,30599.0,51.31,51.3247,51.2515,51.2734,30599.0
2015-09-15 11:20:00,70.09,70.13,70.06,70.13,29691.0,51.2734,51.3027,51.2515,51.3027,29691.0
2015-09-15 11:25:00,70.13,70.18,70.13,70.15,25478.0,51.3027,51.3393,51.3027,51.3173,25478.0
2015-09-15 11:30:00,70.16,70.19,70.04,70.04,44690.0,51.3247,51.3466,51.2369,51.2369,44690.0
2015-09-15 11:35:00,70.04,70.14,70.04,70.08,29206.0,51.2369,51.31,51.2369,51.2661,29206.0
2015-09-15 11:40:00,70.08,70.12,70.0,70.12,315987.0,51.2661,51.2954,51.2076,51.2954,315987.0
2015-09-15 11:45:00,70.13,70.13,70.02,70.03,40414.0,51.3027,51.3027,51.2222,51.2296,40414.0
2015-09-15 11:50:00,70.02,70.03,69.96,70.01,35470.0,51.2222,51.2296,51.1783,51.2149,35470.0
2015-09-15 11:55:00,70.01,70.09,70.01,70.07,35842.0,51.2149,51.2734,51.2149,51.2588,35842.0
2015-09-15 12:00:00,70.07,70.12,70.05,70.06,27457.0,51.2588,51.2954,51.2442,51.2515,27457.0
2015-09-15 12:05:00,70.06,70.11,70.04,70.1,38932.0,51.2515,51.2881,51.2369,51.2808,38932.0
2015-09-15 12:10:00,70.1,70.16,70.09,70.12,19750.0,51.2808,51.3247,51.2734,51.2954,19750.0
2015-09-15 12:15:00,70.12,70.16,70.1,70.1,19187.0,51.2954,51.3247,51.2808,51.2808,19187.0
2015-09-15 12:20:00,70.1,70.15,70.08,70.1,35691.0,51.2808,51.3173,51.2661,51.2808,35691.0
2015-09-15 12:25:00,70.11,70.19,70.1,70.18,15449.0,51.2881,51.3466,51.2808,51.3393,15449.0
2015-09-15 12:30:00,70.17,70.2,70.15,70.18,30020.0,51.332,51.3539,51.3173,51.3393,30020.0
2015-09-15 12:35:00,70.19,70.23,70.16,70.23,32299.0,51.3466,51.3759,51.3247,51.3759,32299.0
2015-09-15 12:40:00,70.24,70.25,70.21,70.23,17535.0,51.3832,51.3905,51.3612,51.3759,17535.0
2015-09-15 12:45:00,70.22,70.26,70.22,70.26,10192.0,51.3685,51.3978,51.3685,51.3978,10192.0
2015-09-15 12:50:00,70.25,70.26,70.21,70.21,23363.0,51.3905,51.3978,51.3612,51.3612,23363.0
2015-09-15 12:55:00,70.22,70.24,70.17,70.21,12640.0,51.3685,51.3832,51.332,51.3612,12640.0
2015-09-15 13:00:00,70.2,70.21,70.17,70.19,21379.0,51.3539,51.3612,51.332,51.3466,21379.0
2015-09-15 13:05:00,70.19,70.2,70.16,70.18,21350.0,51.3466,51.3539,51.3247,51.3393,21350.0
2015-09-15 13:10:00,70.18,70.28,70.16,70.27,31216.0,51.3393,51.4124,51.3247,51.4051,31216.0
2015-09-15 13:15:00,70.27,70.35,70.26,70.33,55901.0,51.4051,51.4636,51.3978,51.449,55901.0
2015-09-15 13:20:00,70.34,70.4,70.34,70.39,23320.0,51.4563,51.5002,51.4563,51.4929,23320.0
2015-09-15 13:25:00,70.4,70.46,70.37,70.41,89631.0,51.5002,51.5441,51.4783,51.5075,89631.0
2015-09-15 13:30:00,70.41,70.51,70.41,70.44,108691.0,51.5075,51.5807,51.5075,51.5295,108691.0
2015-09-15 13:35:00,70.43,70.45,70.41,70.44,190599.0,51.5222,51.5368,51.5075,51.5295,190599.0
2015-09-15 13:40:00,70.44,70.55,70.44,70.53,131300.0,51.5295,51.61,51.5295,51.5953,131300.0
2015-09-15 13:45:00,70.53,70.56,70.51,70.55,88982.0,51.5953,51.6173,51.5807,51.61,88982.0
2015-09-15 13:50:00,70.55,70.58,70.52,70.55,127496.0,51.61,51.6319,51.588,51.61,127496.0
2015-09-15 13:55:00,70.55,70.59,70.54,70.58,53499.0,51.61,51.6392,51.6026,51.6319,53499.0
2015-09-15 14:00:00,70.58,70.65,70.55,70.65,182180.0,51.6319,51.6831,51.61,51.6831,182180.0
2015-09-15 14:05:00,70.64,70.68,70.61,70.68,27847.0,51.6758,51.7051,51.6538,51.7051,27847.0
2015-09-15 14:10:00,70.68,70.76,70.64,70.73,84215.0,51.7051,51.7636,51.6758,51.7416,84215.0
2015-09-15 14:15:00,70.73,70.74,70.67,70.69,108798.0,51.7416,51.7489,51.6977,51.7124,108798.0
2015-09-15 14:20:00,70.7,70.7,70.61,70.65,32944.0,51.7197,51.7197,51.6538,51.6831,32944.0
2015-09-15 14:25:00,70.64,70.69,70.63,70.69,21831.0,51.6758,51.7124,51.6685,51.7124,21831.0
2015-09-15 14:30:00,70.68,70.73,70.68,70.7,38424.0,51.7051,51.7416,51.7051,51.7197,38424.0
2015-09-15 14:35:00,70.7,70.77,70.7,70.75,41999.0,51.7197,51.7709,51.7197,51.7563,41999.0
2015-09-15 14:40:00,70.74,70.83,70.74,70.77,45106.0,51.7489,51.8148,51.7489,51.7709,45106.0
2015-09-15 14:45:00,70.77,70.85,70.76,70.82,58146.0,51.7709,51.8294,51.7636,51.8075,58146.0
2015-09-15 14:50:00,70.81,70.84,70.76,70.79,53209.0,51.8002,51.8221,51.7636,51.7855,53209.0
2015-09-15 14:55:00,70.79,70.83,70.79,70.81,43674.0,51.7855,51.8148,51.7855,51.8002,43674.0
2015-09-15 15:00:00,70.82,70.84,70.74,70.77,134395.0,51.8075,51.8221,51.7489,51.7709,134395.0
2015-09-15 15:05:00,70.77,70.77,70.71,70.73,69178.0,51.7709,51.7709,51.727,51.7416,69178.0
2015-09-15 15:10:00,70.74,70.76,70.73,70.75,35837.0,51.7489,51.7636,51.7416,51.7563,35837.0
2015-09-15 15:15:00,70.76,70.79,70.74,70.74,50081.0,51.7636,51.7855,51.7489,51.7489,50081.0
2015-09-15 15:20:00,70.74,70.76,70.7,70.72,56681.0,51.7489,51.7636,51.7197,51.7343,56681.0
2015-09-15 15:25:00,70.72,70.76,70.72,70.75,37950.0,51.7343,51.7636,51.7343,51.7563,37950.0
2015-09-15 15:30:00,70.74,70.76,70.7,70.7,91364.0,51.7489,51.7636,51.7197,51.7197,91364.0
2015-09-15 15:35:00,70.7,70.72,70.64,70.64,111376.0,51.7197,51.7343,51.6758,51.6758,111376.0
2015-09-15 15:40:00,70.64,70.7,70.62,70.69,134989.0,51.6758,51.7197,51.6612,51.7124,134989.0
2015-09-15 15:45:00,70.69,70.71,70.65,70.67,174533.0,51.7124,51.727,51.6831,51.6977,174533.0
2015-09-15 15:50:00,70.67,70.72,70.66,70.68,143532.0,51.6977,51.7343,51.6904,51.7051,143532.0
2015-09-15 15:55:00,70.69,70.74,70.67,70.69,375226.0,51.7124,51.7489,51.6977,51.7124,375226.0
2015-09-16 09:30:00,70.6,70.74,70.59,70.71,49444.0,51.6465,51.7489,51.6392,51.727,49444.0
2015-09-16 09:35:00,70.71,70.81,70.68,70.81,98572.0,51.727,51.8002,51.7051,51.8002,98572.0
2015-09-16 09:40:00,70.8,70.83,70.65,70.66,180949.0,51.7928,51.8148,51.6831,51.6904,180949.0
2015-09-16 09:45:00,70.65,70.79,70.65,70.78,97574.0,51.6831,51.7855,51.6831,51.7782,97574.0
2015-09-16 09:50:00,70.78,70.92,70.77,70.91,77844.0,51.7782,51.8806,51.7709,51.8733,77844.0
2015-09-16 09:55:00,70.9,70.93,70.84,70.85,62127.0,51.866,51.8879,51.8221,51.8294,62127.0
2015-09-16 10:00:00,70.85,70.87,70.82,70.85,112377.0,51.8294,51.844,51.8075,51.8294,112377.0
2015-09-16 10:05:00,70.84,71.04,70.84,71.02,127740.0,51.8221,51.9684,51.8221,51.9538,127740.0
2015-09-16 10:10:00,71.02,71.16,71.02,71.14,151608.0,51.9538,52.0562,51.9538,52.0416,151608.0
2015-09-16 10:15:00,71.12,71.15,71.04,71.05,126995.0,52.0269,52.0489,51.9684,51.9757,126995.0
2015-09-16 10:20:00,71.04,71.06,70.98,71.04,43846.0,51.9684,51.983,51.9245,51.9684,43846.0
2015-09-16 10:25:00,71.03,71.04,70.98,70.98,37249.0,51.9611,51.9684,51.9245,51.9245,37249.0
2015-09-16 10:30:00,70.97,71.12,70.96,71.11,55461.0,51.9172,52.0269,51.9099,52.0196,55461.0
2015-09-16 10:35:00,71.11,71.11,71.05,71.11,47996.0,52.0196,52.0196,51.9757,52.0196,47996.0
2015-09-16 10:40:00,71.1,71.1,70.97,70.97,41578.0,52.0123,52.0123,51.9172,51.9172,41578.0
2015-09-16 10:45:00,70.98,70.99,70.91,70.95,28236.0,51.9245,51.9318,51.8733,51.9026,28236.0
2015-09-16 10:50:00,70.95,70.96,70.91,70.91,42602.0,51.9026,51.9099,51.8733,51.8733,42602.0
2015-09-16 10:55:00,70.92,70.96,70.91,70.91,39266.0,51.8806,51.9099,51.8733,51.8733,39266.0
2015-09-16 11:00:00,70.91,71.05,70.89,71.03,55233.0,51.8733,51.9757,51.8587,51.9611,55233.0
2015-09-16 11:05:00,71.04,71.19,71.03,71.19,39792.0,51.9684,52.0781,51.9611,52.0781,39792.0
2015-09-16 11:10:00,71.19,71.27,71.18,71.27,87110.0,52.0781,52.1367,52.0708,52.1367,87110.0
2015-09-16 11:15:00,71.27,71.28,71.2,71.21,59451.0,52.1367,52.144,52.0855,52.0928,59451.0
2015-09-16 11:20:00,71.22,71.26,71.18,71.23,67464.0,52.1001,52.1293,52.0708,52.1074,67464.0
2015-09-16 11:25:00,71.23,71.35,71.23,71.33,62442.0,52.1074,52.1952,52.1074,52.1806,62442.0
2015-09-16 11:30:00,71.34,71.35,71.27,71.27,44852.0,52.1879,52.1952,52.1367,52.1367,44852.0
2015-09-16 11:35:00,71.26,71.33,71.26,71.29,47741.0,52.1293,52.1806,52.1293,52.1513,47741.0
2015-09-16 11:40:00,71.3,71.32,71.24,71.3,60931.0,52.1586,52.1732,52.1147,52.1586,60931.0
2015-09-16 11:45:00,71.3,71.33,71.28,71.33,38093.0,52.1586,52.1806,52.144,52.1806,38093.0
2015-09-16 11:50:00,71.32,71.42,71.32,71.42,113253.0,52.1732,52.2464,52.1732,52.2464,113253.0
2015-09-16 11:55:00,71.42,71.43,71.36,71.38,59362.0,52.2464,52.2537,52.2025,52.2171,59362.0
2015-09-16 12:00:00,71.38,71.42,71.36,71.38,131915.0,52.2171,52.2464,52.2025,52.2171,131915.0
2015-09-16 12:05:00,71.38,71.49,71.33,71.49,350369.0,52.2171,52.2976,52.1806,52.2976,350369.0
2015-09-16 12:10:00,71.49,71.5,71.43,71.47,131078.0,52.2976,52.3049,52.2537,52.283,131078.0
2015-09-16 12:15:00,71.48,71.54,71.48,71.52,80629.0,52.2903,52.3342,52.2903,52.3195,80629.0
2015-09-16 12:20:00,71.51,71.6,71.49,71.58,78257.0,52.3122,52.3781,52.2976,52.3634,78257.0
2015-09-16 12:25:00,71.59,71.59,71.5,71.51,15362.0,52.3708,52.3708,52.3049,52.3122,15362.0
2015-09-16 12:30:00,71.51,71.56,71.47,71.55,90498.0,52.3122,52.3488,52.283,52.3415,90498.0
2015-09-16 12:35:00,71.55,71.6,71.53,71.55,55705.0,52.3415,52.3781,52.3269,52.3415,55705.0
2015-09-16 12:40:00,71.56,71.56,71.48,71.55,32538.0,52.3488,52.3488,52.2903,52.3415,32538.0
2015-09-16 12:45:00,71.55,71.56,71.48,71.53,35252.0,52.3415,52.3488,52.2903,52.3269,35252.0
2015-09-16 12:50:00,71.53,71.58,71.52,71.54,44151.0,52.3269,52.3634,52.3195,52.3342,44151.0
2015-09-16 12:55:00,71.53,71.6,71.52,71.59,50803.0,52.3269,52.3781,52.3195,52.3708,50803.0
2015-09-16 13:00:00,71.58,71.58,71.48,71.51,46456.0,52.3634,52.3634,52.2903,52.3122,46456.0
2015-09-16 13:05:00,71.51,71.54,71.46,71.51,38143.0,52.3122,52.3342,52.2757,52.3122,38143.0
2015-09-16 13:10:00,71.5,71.58,71.48,71.58,55456.0,52.3049,52.3634,52.2903,52.3634,55456.0
2015-09-16 13:15:00,71.57,71.59,71.49,71.51,26400.0,52.3561,52.3708,52.2976,52.3122,26400.0
2015-09-16 13:20:00,71.52,71.53,71.45,71.52,44436.0,52.3195,52.3269,52.2683,52.3195,44436.0
2015-09-16 13:25:00,71.55,71.55,71.49,71.51,47057.0,52.3415,52.3415,52.2976,52.3122,47057.0
2015-09-16 13:30:00,71.5,71.56,71.48,71.48,85065.0,52.3049,52.3488,52.2903,52.2903,85065.0
2015-09-16 13:35:00,71.48,71.49,71.43,71.43,51110.0,52.2903,52.2976,52.2537,52.2537,51110.0
2015-09-16 13:40:00,71.42,71.43,71.39,71.4,20786.0,52.2464,52.2537,52.2244,52.2318,20786.0
2015-09-16 13:45:00,71.39,71.44,71.37,71.43,30099.0,52.2244,52.261,52.2098,52.2537,30099.0
2015-09-16 13:50:00,71.44,71.52,71.43,71.47,39737.0,52.261,52.3195,52.2537,52.283,39737.0
2015-09-16 13:55:00,71.47,71.53,71.46,71.52,28129.0,52.283,52.3269,52.2757,52.3195,28129.0
2015-09-16 14:00:00,71.52,71.53,71.44,71.5,36025.0,52.3195,52.3269,52.261,52.3049,36025.0
2015-09-16 14:05:00,71.5,71.5,71.45,71.47,27602.0,52.3049,52.3049,52.2683,52.283,27602.0
2015-09-16 14:10:00,71.47,71.47,71.38,71.38,37562.0,52.283,52.283,52.2171,52.2171,37562.0
2015-09-16 14:15:00,71.38,71.39,71.34,71.37,24921.0,52.2171,52.2244,52.1879,52.2098,24921.0
2015-09-16 14:20:00,71.37,71.39,71.31,71.33,58928.0,52.2098,52.2244,52.1659,52.1806,58928.0
2015-09-16 14:25:00,71.33,71.39,71.3,71.39,89544.0,52.1806,52.2244,52.1586,52.2244,89544.0
2015-09-16 14:30:00,71.39,71.42,71.38,71.42,52262.0,52.2244,52.2464,52.2171,52.2464,52262.0
2015-09-16 14:35:00,71.42,71.42,71.36,71.36,33322.0,52.2464,52.2464,52.2025,52.2025,33322.0
2015-09-16 14:40:00,71.35,71.37,71.33,71.36,44511.0,52.1952,52.2098,52.1806,52.2025,44511.0
2015-09-16 14:45:00,71.37,71.43,71.36,71.42,38048.0,52.2098,52.2537,52.2025,52.2464,38048.0
2015-09-16 14:50:00,71.42,71.45,71.41,71.45,27258.0,52.2464,52.2683,52.2391,52.2683,27258.0
2015-09-16 14:55:00,71.45,71.58,71.44,71.54,112974.0,52.2683,52.3634,52.261,52.3342,112974.0
2015-09-16 15:00:00,71.54,71.56,71.46,71.51,100031.0,52.3342,52.3488,52.2757,52.3122,100031.0
2015-09-16 15:05:00,71.52,71.56,71.49,71.5,65027.0,52.3195,52.3488,52.2976,52.3049,65027.0
2015-09-16 15:10:00,71.51,71.59,71.51,71.55,59229.0,52.3122,52.3708,52.3122,52.3415,59229.0
2015-09-16 15:15:00,71.55,71.59,71.51,71.58,50228.0,52.3415,52.3708,52.3122,52.3634,50228.0
2015-09-16 15:20:00,71.57,71.65,71.53,71.64,45614.0,52.3561,52.4146,52.3269,52.4073,45614.0
2015-09-16 15:25:00,71.64,71.65,71.57,71.65,102322.0,52.4073,52.4146,52.3561,52.4146,102322.0
2015-09-16 15:30:00,71.65,71.7,71.62,71.63,145419.0,52.4146,52.4512,52.3927,52.4,145419.0
2015-09-16 15:35:00,71.64,71.69,71.6,71.64,124317.0,52.4073,52.4439,52.3781,52.4073,124317.0
2015-09-16 15:40:00,71.65,71.68,71.6,71.61,237872.0,52.4146,52.4366,52.3781,52.3854,237872.0
2015-09-16 15:45:00,71.61,71.61,71.52,71.52,121562.0,52.3854,52.3854,52.3195,52.3195,121562.0
2015-09-16 15:50:00,71.53,71.58,71.52,71.54,143717.0,52.3269,52.3634,52.3195,52.3342,143717.0
2015-09-16 15:55:00,71.53,71.59,71.52,71.55,350260.0,52.3269,52.3708,52.3195,52.3415,350260.0
2015-09-17 09:30:00,71.56,71.57,71.36,71.55,32603.0,52.3488,52.3561,52.2025,52.3415,32603.0
2015-09-17 09:35:00,71.54,71.62,71.5,71.54,93831.0,52.3342,52.3927,52.3049,52.3342,93831.0
2015-09-17 09:40:00,71.53,71.62,71.49,71.54,104274.0,52.3269,52.3927,52.2976,52.3342,104274.0
2015-09-17 09:45:00,71.54,71.54,71.38,71.39,159332.0,52.3342,52.3342,52.2171,52.2244,159332.0
2015-09-17 09:50:00,71.39,71.43,71.34,71.37,91340.0,52.2244,52.2537,52.1879,52.2098,91340.0
2015-09-17 09:55:00,71.37,71.42,71.33,71.42,102970.0,52.2098,52.2464,52.1806,52.2464,102970.0
2015-09-17 10:00:00,71.44,71.52,71.42,71.5,85379.0,52.261,52.3195,52.2464,52.3049,85379.0
2015-09-17 10:05:00,71.49,71.51,71.4,71.51,67678.0,52.2976,52.3122,52.2318,52.3122,67678.0
2015-09-17 10:10:00,71.5,71.56,71.5,71.52,52402.0,52.3049,52.3488,52.3049,52.3195,52402.0
2015-09-17 10:15:00,71.51,71.67,71.51,71.65,35882.0,52.3122,52.4293,52.3122,52.4146,35882.0
2015-09-17 10:20:00,71.65,71.66,71.53,71.53,37895.0,52.4146,52.422,52.3269,52.3269,37895.0
2015-09-17 10:25:00,71.54,71.55,71.42,71.44,21914.0,52.3342,52.3415,52.2464,52.261,21914.0
2015-09-17 10:30:00,71.45,71.47,71.42,71.47,43339.0,52.2683,52.283,52.2464,52.283,43339.0
2015-09-17 10:35:00,71.47,71.52,71.46,71.49,39655.0,52.283,52.3195,52.2757,52.2976,39655.0
2015-09-17 10:40:00,71.48,71.6,71.47,71.59,45665.0,52.2903,52.3781,52.283,52.3708,45665.0
2015-09-17 10:45:00,71.59,71.6,71.52,71.54,45368.0,52.3708,52.3781,52.3195,52.3342,45368.0
2015-09-17 10:50:00,71.54,71.54,71.46,71.47,21658.0,52.3342,52.3342,52.2757,52.283,21658.0
2015-09-17 10:55:00,71.46,71.5,71.41,71.49,28585.0,52.2757,52.3049,52.2391,52.2976,28585.0
2015-09-17 11:00:00,71.48,71.48,71.39,71.41,28728.0,52.2903,52.2903,52.2244,52.2391,28728.0
2015-09-17 11:05:00,71.41,71.41,71.32,71.32,25757.0,52.2391,52.2391,52.1732,52.1732,25757.0
2015-09-17 11:10:00,71.31,71.32,71.23,71.25,19770.0,52.1659,52.1732,52.1074,52.122,19770.0
2015-09-17 11:15:00,71.25,71.34,71.24,71.34,122676.0,52.122,52.1879,52.1147,52.1879,122676.0
2015-09-17 11:20:00,71.34,71.48,71.34,71.46,66504.0,52.1879,52.2903,52.1879,52.2757,66504.0
2015-09-17 11:25:00,71.47,71.49,71.38,71.41,41910.0,52.283,52.2976,52.2171,52.2391,41910.0
2015-09-17 11:30:00,71.41,71.41,71.34,71.38,31504.0,52.2391,52.2391,52.1879,52.2171,31504.0
2015-09-17 11:35:00,71.37,71.42,71.33,71.37,42811.0,52.2098,52.2464,52.1806,52.2098,42811.0
2015-09-17 11:40:00,71.36,71.42,71.34,71.4,63060.0,52.2025,52.2464,52.1879,52.2318,63060.0
2015-09-17 11:45:00,71.4,71.44,71.37,71.39,49170.0,52.2318,52.261,52.2098,52.2244,49170.0
2015-09-17 11:50:00,71.38,71.42,71.36,71.38,47525.0,52.2171,52.2464,52.2025,52.2171,47525.0
2015-09-17 11:55:00,71.37,71.37,71.28,71.3,44850.0,52.2098,52.2098,52.144,52.1586,44850.0
2015-09-17 12:00:00,71.29,71.38,71.27,71.37,64796.0,52.1513,52.2171,52.1367,52.2098,64796.0
2015-09-17 12:05:00,71.37,71.45,71.37,71.4,31970.0,52.2098,52.2683,52.2098,52.2318,31970.0
2015-09-17 12:10:00,71.39,71.47,71.38,71.46,21868.0,52.2244,52.283,52.2171,52.2757,21868.0
2015-09-17 12:15:00,71.47,71.49,71.36,71.36,36701.0,52.283,52.2976,52.2025,52.2025,36701.0
2015-09-17 12:20:00,71.36,71.37,71.29,71.31,30813.0,52.2025,52.2098,52.1513,52.1659,30813.0
2015-09-17 12:25:00,71.3,71.35,71.27,71.27,48412.0,52.1586,52.1952,52.1367,52.1367,48412.0
2015-09-17 12:30:00,71.27,71.3,71.2,71.22,111832.0,52.1367,52.1586,52.0855,52.1001,111832.0
2015-09-17 12:35:00,71.23,71.27,71.22,71.25,88719.0,52.1074,52.1367,52.1001,52.122,88719.0
2015-09-17 12:40:00,71.25,71.35,71.24,71.33,36691.0,52.122,52.1952,52.1147,52.1806,36691.0
2015-09-17 12:45:00,71.33,71.38,71.31,71.37,21541.0,52.1806,52.2171,52.1659,52.2098,21541.0
2015-09-17 12:50:00,71.37,71.4,71.36,71.39,31812.0,52.2098,52.2318,52.2025,52.2244,31812.0
2015-09-17 12:55:00,71.38,71.49,71.38,71.48,31691.0,52.2171,52.2976,52.2171,52.2903,31691.0
2015-09-17 13:00:00,71.49,71.49,71.37,71.37,25284.0,52.2976,52.2976,52.2098,52.2098,25284.0
2015-09-17 13:05:00,71.37,71.44,71.37,71.41,30285.0,52.2098,52.261,52.2098,52.2391,30285.0
2015-09-17 13:10:00,71.4,71.46,71.36,71.46,38601.0,52.2318,52.2757,52.2025,52.2757,38601.0
2015-09-17 13:15:00,71.47,71.59,71.46,71.59,27929.0,52.283,52.3708,52.2757,52.3708,27929.0
2015-09-17 13:20:00,71.59,71.66,71.55,71.55,21784.0,52.3708,52.422,52.3415,52.3415,21784.0
2015-09-17 13:25:00,71.54,71.63,71.52,71.52,51015.0,52.3342,52.4,52.3195,52.3195,51015.0
2015-09-17 13:30:00,71.52,71.54,71.46,71.54,84525.0,52.3195,52.3342,52.2757,52.3342,84525.0
2015-09-17 13:35:00,71.54,71.54,71.44,71.47,139566.0,52.3342,52.3342,52.261,52.283,139566.0
2015-09-17 13:40:00,71.46,71.46,71.37,71.38,128713.0,52.2757,52.2757,52.2098,52.2171,128713.0
2015-09-17 13:45:00,71.38,71.55,71.38,71.54,361856.0,52.2171,52.3415,52.2171,52.3342,361856.0
2015-09-17 13:50:00,71.54,71.69,71.49,71.69,257996.0,52.3342,52.4439,52.2976,52.4439,257996.0
2015-09-17 13:55:00,71.67,71.69,71.54,71.54,93227.0,52.4293,52.4439,52.3342,52.3342,93227.0
2015-09-17 14:00:00,71.55,72.69,71.55,72.13,1739418.0,52.3415,53.1754,52.3415,52.7658,1739418.0
2015-09-17 14:05:00,72.06,72.14,71.8,72.0,421163.0,52.7146,52.7731,52.5244,52.6707,421163.0
2015-09-17 14:10:00,72.0,72.48,71.99,72.45,1057002.0,52.6707,53.0218,52.6634,52.9999,1057002.0
2015-09-17 14:15:00,72.44,72.99,72.43,72.72,1404958.0,52.9926,53.3949,52.9852,53.1974,1404958.0
2015-09-17 14:20:00,72.72,72.84,72.59,72.61,793168.0,53.1974,53.2852,53.1023,53.1169,793168.0
2015-09-17 14:25:00,72.62,72.65,72.46,72.52,519200.0,53.1242,53.1462,53.0072,53.0511,519200.0
2015-09-17 14:30:00,72.51,72.76,72.43,72.76,248176.0,53.0438,53.2266,52.9852,53.2266,248176.0
2015-09-17 14:35:00,72.75,72.76,72.57,72.64,263190.0,53.2193,53.2266,53.0877,53.1389,263190.0
2015-09-17 14:40:00,72.64,73.15,72.63,73.08,653920.0,53.1389,53.5119,53.1316,53.4607,653920.0
2015-09-17 14:45:00,73.07,73.48,73.04,73.38,1190004.0,53.4534,53.7534,53.4315,53.6802,1190004.0
2015-09-17 14:50:00,73.38,73.4,73.23,73.3,446296.0,53.6802,53.6948,53.5705,53.6217,446296.0
2015-09-17 14:55:00,73.3,73.31,73.04,73.07,625648.0,53.6217,53.629,53.4315,53.4534,625648.0
2015-09-17 15:00:00,73.08,73.19,73.01,73.04,389458.0,53.4607,53.5412,53.4095,53.4315,389458.0
2015-09-17 15:05:00,73.04,73.05,72.68,72.71,429771.0,53.4315,53.4388,53.1681,53.1901,429771.0
2015-09-17 15:10:00,72.71,72.82,72.45,72.48,323576.0,53.1901,53.2705,52.9999,53.0218,323576.0
2015-09-17 15:15:00,72.48,72.62,72.41,72.53,419245.0,53.0218,53.1242,52.9706,53.0584,419245.0
2015-09-17 15:20:00,72.53,72.53,72.04,72.31,410825.0,53.0584,53.0584,52.6999,52.8975,410825.0
2015-09-17 15:25:00,72.31,72.44,72.21,72.38,440887.0,52.8975,52.9926,52.8243,52.9487,440887.0
2015-09-17 15:30:00,72.38,72.61,72.24,72.56,392672.0,52.9487,53.1169,52.8463,53.0803,392672.0
2015-09-17 15:35:00,72.56,72.58,72.27,72.38,380448.0,53.0803,53.095,52.8682,52.9487,380448.0
2015-09-17 15:40:00,72.38,72.51,72.3,72.46,453090.0,52.9487,53.0438,52.8901,53.0072,453090.0
2015-09-17 15:45:00,72.46,72.51,72.38,72.46,506694.0,53.0072,53.0438,52.9487,53.0072,506694.0
2015-09-17 15:50:00,72.45,72.47,72.22,72.23,605981.0,52.9999,53.0145,52.8316,52.8389,605981.0
2015-09-17 15:55:00,72.23,72.32,72.2,72.25,2107622.0,52.8389,52.9048,52.817,52.8536,2107622.0
2015-09-18 09:30:00,71.49,71.8,71.28,71.74,316328.0,52.2976,52.5244,52.144,52.4805,316328.0
2015-09-18 09:35:00,71.75,72.15,71.7,72.07,459624.0,52.4878,52.7804,52.4512,52.7219,459624.0
2015-09-18 09:40:00,72.09,72.28,72.09,72.2,453069.0,52.7365,52.8755,52.7365,52.817,453069.0
2015-09-18 09:45:00,72.2,72.32,72.1,72.11,266141.0,52.817,52.9048,52.7438,52.7512,266141.0
2015-09-18 09:50:00,72.11,72.14,72.0,72.13,210958.0,52.7512,52.7731,52.6707,52.7658,210958.0
2015-09-18 09:55:00,72.13,72.19,72.09,72.12,183510.0,52.7658,52.8097,52.7365,52.7585,183510.0
2015-09-18 10:00:00,72.12,72.18,72.05,72.14,128094.0,52.7585,52.8024,52.7073,52.7731,128094.0
2015-09-18 10:05:00,72.15,72.24,72.09,72.18,125969.0,52.7804,52.8463,52.7365,52.8024,125969.0
2015-09-18 10:10:00,72.19,72.36,72.19,72.31,92516.0,52.8097,52.934,52.8097,52.8975,92516.0
2015-09-18 10:15:00,72.32,72.33,72.19,72.2,85720.0,52.9048,52.9121,52.8097,52.817,85720.0
2015-09-18 10:20:00,72.21,72.33,72.16,72.32,68063.0,52.8243,52.9121,52.7877,52.9048,68063.0
2015-09-18 10:25:00,72.33,72.5,72.33,72.44,262483.0,52.9121,53.0365,52.9121,52.9926,262483.0
2015-09-18 10:30:00,72.44,72.47,72.37,72.46,235994.0,52.9926,53.0145,52.9414,53.0072,235994.0
2015-09-18 10:35:00,72.45,72.46,72.24,72.26,90124.0,52.9999,53.0072,52.8463,52.8609,90124.0
2015-09-18 10:40:00,72.25,72.29,72.17,72.29,80331.0,52.8536,52.8828,52.795,52.8828,80331.0
2015-09-18 10:45:00,72.28,72.5,72.28,72.5,52925.0,52.8755,53.0365,52.8755,53.0365,52925.0
2015-09-18 10:50:00,72.5,72.6,72.5,72.53,294778.0,53.0365,53.1096,53.0365,53.0584,294778.0
2015-09-18 10:55:00,72.52,72.56,72.46,72.56,42202.0,53.0511,53.0803,53.0072,53.0803,42202.0
2015-09-18 11:00:00,72.55,72.62,72.53,72.6,232234.0,53.073,53.1242,53.0584,53.1096,232234.0
2015-09-18 11:05:00,72.6,72.68,72.59,72.67,165461.0,53.1096,53.1681,53.1023,53.1608,165461.0
2015-09-18 11:10:00,72.67,72.82,72.64,72.82,91184.0,53.1608,53.2705,53.1389,53.2705,91184.0
2015-09-18 11:15:00,72.83,72.83,72.56,72.6,191749.0,53.2779,53.2779,53.0803,53.1096,191749.0
2015-09-18 11:20:00,72.61,72.69,72.59,72.67,86652.0,53.1169,53.1754,53.1023,53.1608,86652.0
2015-09-18 11:25:00,72.68,72.76,72.55,72.55,92640.0,53.1681,53.2266,53.073,53.073,92640.0
2015-09-18 11:30:00,72.55,72.59,72.49,72.57,96942.0,53.073,53.1023,53.0291,53.0877,96942.0
2015-09-18 11:35:00,72.57,72.68,72.51,72.68,57778.0,53.0877,53.1681,53.0438,53.1681,57778.0
2015-09-18 11:40:00,72.69,72.74,72.61,72.74,47815.0,53.1754,53.212,53.1169,53.212,47815.0
2015-09-18 11:45:00,72.73,72.89,72.72,72.84,160167.0,53.2047,53.3217,53.1974,53.2852,160167.0
2015-09-18 11:50:00,72.85,72.86,72.59,72.62,77840.0,53.2925,53.2998,53.1023,53.1242,77840.0
2015-09-18 11:55:00,72.6,72.71,72.6,72.65,45860.0,53.1096,53.1901,53.1096,53.1462,45860.0
2015-09-18 12:00:00,72.65,72.66,72.56,72.59,54920.0,53.1462,53.1535,53.0803,53.1023,54920.0
2015-09-18 12:05:00,72.59,72.64,72.51,72.53,74321.0,53.1023,53.1389,53.0438,53.0584,74321.0
2015-09-18 12:10:00,72.51,72.51,72.41,72.46,84478.0,53.0438,53.0438,52.9706,53.0072,84478.0
2015-09-18 12:15:00,72.45,72.46,72.39,72.39,50975.0,52.9999,53.0072,52.956,52.956,50975.0
2015-09-18 12:20:00,72.38,72.38,72.27,72.27,80726.0,52.9487,52.9487,52.8682,52.8682,80726.0
2015-09-18 12:25:00,72.27,72.41,72.27,72.4,69032.0,52.8682,52.9706,52.8682,52.9633,69032.0
2015-09-18 12:30:00,72.41,72.52,72.4,72.51,212436.0,52.9706,53.0511,52.9633,53.0438,212436.0
2015-09-18 12:35:00,72.52,72.65,72.5,72.52,169735.0,53.0511,53.1462,53.0365,53.0511,169735.0
2015-09-18 12:40:00,72.51,72.51,72.35,72.36,73330.0,53.0438,53.0438,52.9267,52.934,73330.0
2015-09-18 12:45:00,72.36,72.56,72.36,72.54,64668.0,52.934,53.0803,52.934,53.0657,64668.0
2015-09-18 12:50:00,72.55,72.59,72.53,72.56,40800.0,53.073,53.1023,53.0584,53.0803,40800.0
2015-09-18 12:55:00,72.56,72.64,72.55,72.58,56927.0,53.0803,53.1389,53.073,53.095,56927.0
2015-09-18 13:00:00,72.56,72.7,72.52,72.69,112502.0,53.0803,53.1828,53.0511,53.1754,112502.0
2015-09-18 13:05:00,72.69,72.69,72.55,72.58,59728.0,53.1754,53.1754,53.073,53.095,59728.0
2015-09-18 13:10:00,72.57,72.62,72.5,72.51,128074.0,53.0877,53.1242,53.0365,53.0438,128074.0
2015-09-18 13:15:00,72.5,72.59,72.46,72.56,76602.0,53.0365,53.1023,53.0072,53.0803,76602.0
2015-09-18 13:20:00,72.57,72.57,72.43,72.46,86104.0,53.0877,53.0877,52.9852,53.0072,86104.0
2015-09-18 13:25:00,72.46,72.57,72.45,72.57,63070.0,53.0072,53.0877,52.9999,53.0877,63070.0
2015-09-18 13:30:00,72.57,72.64,72.55,72.62,66916.0,53.0877,53.1389,53.073,53.1242,66916.0
2015-09-18 13:35:00,72.61,72.61,72.54,72.57,91144.0,53.1169,53.1169,53.0657,53.0877,91144.0
2015-09-18 13:40:00,72.57,72.67,72.56,72.61,196134.0,53.0877,53.1608,53.0803,53.1169,196134.0
2015-09-18 13:45:00,72.61,72.63,72.52,72.52,73369.0,53.1169,53.1316,53.0511,53.0511,73369.0
2015-09-18 13:50:00,72.51,72.56,72.46,72.53,107032.0,53.0438,53.0803,53.0072,53.0584,107032.0
2015-09-18 13:55:00,72.53,72.53,72.34,72.36,222535.0,53.0584,53.0584,52.9194,52.934,222535.0
2015-09-18 14:00:00,72.36,72.44,72.33,72.44,60901.0,52.934,52.9926,52.9121,52.9926,60901.0
2015-09-18 14:05:00,72.43,72.52,72.42,72.49,135843.0,52.9852,53.0511,52.9779,53.0291,135843.0
2015-09-18 14:10:00,72.48,72.5,72.4,72.47,76949.0,53.0218,53.0365,52.9633,53.0145,76949.0
2015-09-18 14:15:00,72.46,72.53,72.43,72.5,80129.0,53.0072,53.0584,52.9852,53.0365,80129.0
2015-09-18 14:20:00,72.49,72.6,72.46,72.59,56974.0,53.0291,53.1096,53.0072,53.1023,56974.0
2015-09-18 14:25:00,72.6,72.61,72.5,72.5,212074.0,53.1096,53.1169,53.0365,53.0365,212074.0
2015-09-18 14:30:00,72.5,72.5,72.41,72.45,57259.0,53.0365,53.0365,52.9706,52.9999,57259.0
2015-09-18 14:35:00,72.45,72.48,72.35,72.48,95395.0,52.9999,53.0218,52.9267,53.0218,95395.0
2015-09-18 14:40:00,72.48,72.53,72.42,72.44,63888.0,53.0218,53.0584,52.9779,52.9926,63888.0
2015-09-18 14:45:00,72.44,72.45,72.33,72.33,77986.0,52.9926,52.9999,52.9121,52.9121,77986.0
2015-09-18 14:50:00,72.34,72.34,72.24,72.24,279981.0,52.9194,52.9194,52.8463,52.8463,279981.0
2015-09-18 14:55:00,72.24,72.36,72.2,72.32,73893.0,52.8463,52.934,52.817,52.9048,73893.0
2015-09-18 15:00:00,72.32,72.4,72.2,72.21,127352.0,52.9048,52.9633,52.817,52.8243,127352.0
2015-09-18 15:05:00,72.2,72.25,72.15,72.17,102810.0,52.817,52.8536,52.7804,52.795,102810.0
2015-09-18 15:10:00,72.17,72.29,72.17,72.29,94088.0,52.795,52.8828,52.795,52.8828,94088.0
2015-09-18 15:15:00,72.28,72.28,72.09,72.18,320907.0,52.8755,52.8755,52.7365,52.8024,320907.0
2015-09-18 15:20:00,72.19,72.19,72.06,72.18,177854.0,52.8097,52.8097,52.7146,52.8024,177854.0
2015-09-18 15:25:00,72.18,72.25,72.11,72.16,160883.0,52.8024,52.8536,52.7512,52.7877,160883.0
2015-09-18 15:30:00,72.15,72.18,72.02,72.08,173374.0,52.7804,52.8024,52.6853,52.7292,173374.0
2015-09-18 15:35:00,72.07,72.08,71.99,72.02,212643.0,52.7219,52.7292,52.6634,52.6853,212643.0
2015-09-18 15:40:00,72.02,72.02,71.92,71.93,377054.0,52.6853,52.6853,52.6122,52.6195,377054.0
2015-09-18 15:45:00,71.93,71.99,71.89,71.95,726481.0,52.6195,52.6634,52.5902,52.6341,726481.0
2015-09-18 15:50:00,71.95,72.04,71.91,72.01,1040877.0,52.6341,52.6999,52.6048,52.678,1040877.0
2015-09-18 15:55:00,72.0,72.06,71.94,72.03,1958421.0,52.6707,52.7146,52.6268,52.6926,1958421.0
2015-09-21 09:30:00,72.1,72.46,72.04,72.33,468816.0,52.7438,53.0072,52.6999,52.9121,468816.0
2015-09-21 09:35:00,72.32,72.59,72.31,72.42,349266.0,52.9048,53.1023,52.8975,52.9779,349266.0
2015-09-21 09:40:00,72.43,72.56,72.41,72.46,117588.0,52.9852,53.0803,52.9706,53.0072,117588.0
2015-09-21 09:45:00,72.47,72.67,72.47,72.66,114540.0,53.0145,53.1608,53.0145,53.1535,114540.0
2015-09-21 09:50:00,72.66,72.74,72.62,72.67,294479.0,53.1535,53.212,53.1242,53.1608,294479.0
2015-09-21 09:55:00,72.67,72.79,72.67,72.76,179860.0,53.1608,53.2486,53.1608,53.2266,179860.0
2015-09-21 10:00:00,72.77,72.78,72.58,72.63,227337.0,53.234,53.2413,53.095,53.1316,227337.0
2015-09-21 10:05:00,72.63,72.77,72.62,72.66,156997.0,53.1316,53.234,53.1242,53.1535,156997.0
2015-09-21 10:10:00,72.66,72.7,72.57,72.6,87680.0,53.1535,53.1828,53.0877,53.1096,87680.0
2015-09-21 10:15:00,72.6,72.66,72.5,72.65,110741.0,53.1096,53.1535,53.0365,53.1462,110741.0
2015-09-21 10:20:00,72.64,72.78,72.64,72.78,68578.0,53.1389,53.2413,53.1389,53.2413,68578.0
2015-09-21 10:25:00,72.78,72.78,72.62,72.62,73518.0,53.2413,53.2413,53.1242,53.1242,73518.0
2015-09-21 10:30:00,72.62,72.83,72.62,72.81,93170.0,53.1242,53.2779,53.1242,53.2632,93170.0
2015-09-21 10:35:00,72.8,72.95,72.79,72.9,145142.0,53.2559,53.3656,53.2486,53.3291,145142.0
2015-09-21 10:40:00,72.9,72.91,72.81,72.82,198197.0,53.3291,53.3364,53.2632,53.2705,198197.0
2015-09-21 10:45:00,72.83,72.86,72.75,72.77,56710.0,53.2779,53.2998,53.2193,53.234,56710.0
2015-09-21 10:50:00,72.77,72.84,72.76,72.82,95417.0,53.234,53.2852,53.2266,53.2705,95417.0
2015-09-21 10:55:00,72.82,72.84,72.67,72.7,97820.0,53.2705,53.2852,53.1608,53.1828,97820.0
2015-09-21 11:00:00,72.71,72.74,72.67,72.72,211540.0,53.1901,53.212,53.1608,53.1974,211540.0
2015-09-21 11:05:00,72.72,72.8,72.71,72.71,126482.0,53.1974,53.2559,53.1901,53.1901,126482.0
2015-09-21 11:10:00,72.72,72.76,72.64,72.76,234074.0,53.1974,53.2266,53.1389,53.2266,234074.0
2015-09-21 11:15:00,72.75,72.76,72.66,72.67,113734.0,53.2193,53.2266,53.1535,53.1608,113734.0
2015-09-21 11:20:00,72.68,72.7,72.59,72.64,140561.0,53.1681,53.1828,53.1023,53.1389,140561.0
2015-09-21 11:25:00,72.64,72.67,72.59,72.61,256408.0,53.1389,53.1608,53.1023,53.1169,256408.0
2015-09-21 11:30:00,72.62,72.67,72.53,72.56,218293.0,53.1242,53.1608,53.0584,53.0803,218293.0
2015-09-21 11:35:00,72.55,72.69,72.52,72.64,153699.0,53.073,53.1754,53.0511,53.1389,153699.0
2015-09-21 11:40:00,72.63,72.65,72.57,72.6,173259.0,53.1316,53.1462,53.0877,53.1096,173259.0
2015-09-21 11:45:00,72.59,72.63,72.55,72.63,103414.0,53.1023,53.1316,53.073,53.1316,103414.0
2015-09-21 11:50:00,72.63,72.68,72.63,72.66,79615.0,53.1316,53.1681,53.1316,53.1535,79615.0
2015-09-21 11:55:00,72.66,72.68,72.58,72.66,76934.0,53.1535,53.1681,53.095,53.1535,76934.0
2015-09-21 12:00:00,72.65,72.66,72.47,72.49,118800.0,53.1462,53.1535,53.0145,53.0291,118800.0
2015-09-21 12:05:00,72.49,72.57,72.46,72.54,122246.0,53.0291,53.0877,53.0072,53.0657,122246.0
2015-09-21 12:10:00,72.53,72.59,72.52,72.54,128430.0,53.0584,53.1023,53.0511,53.0657,128430.0
2015-09-21 12:15:00,72.53,72.61,72.52,72.61,76900.0,53.0584,53.1169,53.0511,53.1169,76900.0
2015-09-21 12:20:00,72.6,72.66,72.6,72.65,65926.0,53.1096,53.1535,53.1096,53.1462,65926.0
2015-09-21 12:25:00,72.64,72.66,72.6,72.62,106124.0,53.1389,53.1535,53.1096,53.1242,106124.0
2015-09-21 12:30:00,72.62,72.65,72.51,72.53,76702.0,53.1242,53.1462,53.0438,53.0584,76702.0
2015-09-21 12:35:00,72.53,72.61,72.51,72.59,78163.0,53.0584,53.1169,53.0438,53.1023,78163.0
2015-09-21 12:40:00,72.59,72.65,72.58,72.65,21300.0,53.1023,53.1462,53.095,53.1462,21300.0
2015-09-21 12:45:00,72.65,72.66,72.58,72.59,67964.0,53.1462,53.1535,53.095,53.1023,67964.0
2015-09-21 12:50:00,72.59,72.63,72.42,72.49,159180.0,53.1023,53.1316,52.9779,53.0291,159180.0
2015-09-21 12:55:00,72.48,72.53,72.41,72.49,242654.0,53.0218,53.0584,52.9706,53.0291,242654.0
2015-09-21 13:00:00,72.48,72.55,72.46,72.54,52256.0,53.0218,53.073,53.0072,53.0657,52256.0
2015-09-21 13:05:00,72.54,72.63,72.54,72.58,126638.0,53.0657,53.1316,53.0657,53.095,126638.0
2015-09-21 13:10:00,72.58,72.6,72.5,72.54,67410.0,53.095,53.1096,53.0365,53.0657,67410.0
2015-09-21 13:15:00,72.53,72.67,72.51,72.64,53197.0,53.0584,53.1608,53.0438,53.1389,53197.0
2015-09-21 13:20:00,72.64,72.67,72.59,72.64,121908.0,53.1389,53.1608,53.1023,53.1389,121908.0
2015-09-21 13:25:00,72.64,72.67,72.56,72.59,51284.0,53.1389,53.1608,53.0803,53.1023,51284.0
2015-09-21 13:30:00,72.59,72.62,72.52,72.53,45928.0,53.1023,53.1242,53.0511,53.0584,45928.0
2015-09-21 13:35:00,72.54,72.66,72.53,72.65,63430.0,53.0657,53.1535,53.0584,53.1462,63430.0
2015-09-21 13:40:00,72.64,72.68,72.62,72.65,39286.0,53.1389,53.1681,53.1242,53.1462,39286.0
2015-09-21 13:45:00,72.66,72.66,72.53,72.53,37935.0,53.1535,53.1535,53.0584,53.0584,37935.0
2015-09-21 13:50:00,72.53,72.56,72.48,72.55,112451.0,53.0584,53.0803,53.0218,53.073,112451.0
2015-09-21 13:55:00,72.54,72.55,72.46,72.5,107175.0,53.0657,53.073,53.0072,53.0365,107175.0
2015-09-21 14:00:00,72.49,72.58,72.48,72.53,88000.0,53.0291,53.095,53.0218,53.0584,88000.0
2015-09-21 14:05:00,72.52,72.53,72.49,72.53,50984.0,53.0511,53.0584,53.0291,53.0584,50984.0
2015-09-21 14:10:00,72.52,72.53,72.43,72.48,59600.0,53.0511,53.0584,52.9852,53.0218,59600.0
2015-09-21 14:15:00,72.47,72.56,72.47,72.53,76618.0,53.0145,53.0803,53.0145,53.0584,76618.0
2015-09-21 14:20:00,72.53,72.59,72.53,72.56,33055.0,53.0584,53.1023,53.0584,53.0803,33055.0
2015-09-21 14:25:00,72.57,72.58,72.48,72.48,47977.0,53.0877,53.095,53.0218,53.0218,47977.0
2015-09-21 14:30:00,72.47,72.54,72.43,72.51,85480.0,53.0145,53.0657,52.9852,53.0438,85480.0
2015-09-21 14:35:00,72.51,72.58,72.51,72.53,69071.0,53.0438,53.095,53.0438,53.0584,69071.0
2015-09-21 14:40:00,72.53,72.54,72.48,72.53,110024.0,53.0584,53.0657,53.0218,53.0584,110024.0
2015-09-21 14:45:00,72.54,72.64,72.52,72.64,164379.0,53.0657,53.1389,53.0511,53.1389,164379.0
2015-09-21 14:50:00,72.64,72.74,72.64,72.72,131778.0,53.1389,53.212,53.1389,53.1974,131778.0
2015-09-21 14:55:00,72.71,72.75,72.68,72.68,81102.0,53.1901,53.2193,53.1681,53.1681,81102.0
2015-09-21 15:00:00,72.68,72.69,72.61,72.64,86836.0,53.1681,53.1754,53.1169,53.1389,86836.0
2015-09-21 15:05:00,72.64,72.68,72.6,72.67,133317.0,53.1389,53.1681,53.1096,53.1608,133317.0
2015-09-21 15:10:00,72.67,72.68,72.6,72.65,91676.0,53.1608,53.1681,53.1096,53.1462,91676.0
2015-09-21 15:15:00,72.65,72.68,72.6,72.61,87928.0,53.1462,53.1681,53.1096,53.1169,87928.0
2015-09-21 15:20:00,72.61,72.64,72.56,72.57,141291.0,53.1169,53.1389,53.0803,53.0877,141291.0
2015-09-21 15:25:00,72.58,72.64,72.56,72.63,117290.0,53.095,53.1389,53.0803,53.1316,117290.0
2015-09-21 15:30:00,72.63,72.66,72.45,72.48,203843.0,53.1316,53.1535,52.9999,53.0218,203843.0
2015-09-21 15:35:00,72.48,72.52,72.41,72.46,186749.0,53.0218,53.0511,52.9706,53.0072,186749.0
2015-09-21 15:40:00,72.46,72.6,72.44,72.58,180500.0,53.0072,53.1096,52.9926,53.095,180500.0
2015-09-21 15:45:00,72.58,72.63,72.54,72.58,182498.0,53.095,53.1316,53.0657,53.095,182498.0
2015-09-21 15:50:00,72.59,72.62,72.52,72.52,237396.0,53.1023,53.1242,53.0511,53.0511,237396.0
2015-09-21 15:55:00,72.53,72.64,72.52,72.64,778254.0,53.0584,53.1389,53.0511,53.1389,778254.0
2015-09-22 09:30:00,72.24,72.33,71.97,72.24,175183.0,52.8463,52.9121,52.6487,52.8463,175183.0
2015-09-22 09:35:00,72.23,72.4,72.18,72.34,189138.0,52.8389,52.9633,52.8024,52.9194,189138.0
2015-09-22 09:40:00,72.34,72.4,72.28,72.31,199265.0,52.9194,52.9633,52.8755,52.8975,199265.0
2015-09-22 09:45:00,72.31,72.34,72.1,72.12,188037.0,52.8975,52.9194,52.7438,52.7585,188037.0
2015-09-22 09:50:00,72.12,72.17,72.06,72.06,135157.0,52.7585,52.795,52.7146,52.7146,135157.0
2015-09-22 09:55:00,72.06,72.1,72.01,72.06,132699.0,52.7146,52.7438,52.678,52.7146,132699.0
2015-09-22 10:00:00,72.06,72.22,72.06,72.14,63179.0,52.7146,52.8316,52.7146,52.7731,63179.0
2015-09-22 10:05:00,72.14,72.16,72.03,72.1,104062.0,52.7731,52.7877,52.6926,52.7438,104062.0
2015-09-22 10:10:00,72.09,72.12,72.04,72.08,149150.0,52.7365,52.7585,52.6999,52.7292,149150.0
2015-09-22 10:15:00,72.07,72.16,72.03,72.08,105960.0,52.7219,52.7877,52.6926,52.7292,105960.0
2015-09-22 10:20:00,72.07,72.09,71.99,72.09,59525.0,52.7219,52.7365,52.6634,52.7365,59525.0
2015-09-22 10:25:00,72.09,72.17,72.05,72.11,59100.0,52.7365,52.795,52.7073,52.7512,59100.0
2015-09-22 10:30:00,72.12,72.12,72.01,72.03,48526.0,52.7585,52.7585,52.678,52.6926,48526.0
2015-09-22 10:35:00,72.0,72.01,71.89,71.91,192809.0,52.6707,52.678,52.5902,52.6048,192809.0
2015-09-22 10:40:00,71.9,71.98,71.88,71.95,136953.0,52.5975,52.6561,52.5829,52.6341,136953.0
2015-09-22 10:45:00,71.95,71.96,71.84,71.89,56675.0,52.6341,52.6414,52.5536,52.5902,56675.0
2015-09-22 10:50:00,71.89,72.0,71.87,71.99,53576.0,52.5902,52.6707,52.5756,52.6634,53576.0
2015-09-22 10:55:00,71.99,72.02,71.89,71.92,31952.0,52.6634,52.6853,52.5902,52.6122,31952.0
2015-09-22 11:00:00,71.91,71.93,71.88,71.9,70432.0,52.6048,52.6195,52.5829,52.5975,70432.0
2015-09-22 11:05:00,71.89,71.92,71.83,71.86,35535.0,52.5902,52.6122,52.5463,52.5683,35535.0
2015-09-22 11:10:00,71.86,71.94,71.84,71.86,56203.0,52.5683,52.6268,52.5536,52.5683,56203.0
2015-09-22 11:15:00,71.87,71.89,71.81,71.87,23774.0,52.5756,52.5902,52.5317,52.5756,23774.0
2015-09-22 11:20:00,71.87,71.9,71.78,71.79,51930.0,52.5756,52.5975,52.5097,52.5171,51930.0
2015-09-22 11:25:00,71.79,71.83,71.69,71.69,113597.0,52.5171,52.5463,52.4439,52.4439,113597.0
2015-09-22 11:30:00,71.68,71.75,71.67,71.7,155522.0,52.4366,52.4878,52.4293,52.4512,155522.0
2015-09-22 11:35:00,71.7,71.71,71.67,71.69,48163.0,52.4512,52.4585,52.4293,52.4439,48163.0
2015-09-22 11:40:00,71.67,71.7,71.62,71.63,45521.0,52.4293,52.4512,52.3927,52.4,45521.0
2015-09-22 11:45:00,71.63,71.71,71.62,71.71,37273.0,52.4,52.4585,52.3927,52.4585,37273.0
2015-09-22 11:50:00,71.71,71.82,71.7,71.81,39834.0,52.4585,52.539,52.4512,52.5317,39834.0
2015-09-22 11:55:00,71.81,71.82,71.73,71.73,46434.0,52.5317,52.539,52.4732,52.4732,46434.0
2015-09-22 12:00:00,71.72,71.72,71.63,71.66,25367.0,52.4659,52.4659,52.4,52.422,25367.0
2015-09-22 12:05:00,71.66,71.93,71.66,71.91,153645.0,52.422,52.6195,52.422,52.6048,153645.0
2015-09-22 12:10:00,71.91,71.93,71.88,71.89,76505.0,52.6048,52.6195,52.5829,52.5902,76505.0
2015-09-22 12:15:00,71.89,71.9,71.81,71.86,52053.0,52.5902,52.5975,52.5317,52.5683,52053.0
2015-09-22 12:20:00,71.85,71.88,71.82,71.83,23057.0,52.561,52.5829,52.539,52.5463,23057.0
2015-09-22 12:25:00,71.83,71.83,71.74,71.78,27962.0,52.5463,52.5463,52.4805,52.5097,27962.0
2015-09-22 12:30:00,71.78,71.79,71.74,71.75,29061.0,52.5097,52.5171,52.4805,52.4878,29061.0
2015-09-22 12:35:00,71.75,71.83,71.74,71.82,30680.0,52.4878,52.5463,52.4805,52.539,30680.0
2015-09-22 12:40:00,71.82,71.86,71.8,71.84,57352.0,52.539,52.5683,52.5244,52.5536,57352.0
2015-09-22 12:45:00,71.84,71.84,71.68,71.68,22288.0,52.5536,52.5536,52.4366,52.4366,22288.0
2015-09-22 12:50:00,71.67,71.67,71.54,71.57,36513.0,52.4293,52.4293,52.3342,52.3561,36513.0
2015-09-22 12:55:00,71.56,71.6,71.51,71.51,37907.0,52.3488,52.3781,52.3122,52.3122,37907.0
2015-09-22 13:00:00,71.52,71.68,71.51,71.66,32254.0,52.3195,52.4366,52.3122,52.422,32254.0
2015-09-22 13:05:00,71.67,71.7,71.62,71.62,41155.0,52.4293,52.4512,52.3927,52.3927,41155.0
2015-09-22 13:10:00,71.63,71.69,71.6,71.62,53943.0,52.4,52.4439,52.3781,52.3927,53943.0
2015-09-22 13:15:00,71.61,71.64,71.57,71.63,19581.0,52.3854,52.4073,52.3561,52.4,19581.0
2015-09-22 13:20:00,71.63,71.64,71.57,71.61,52969.0,52.4,52.4073,52.3561,52.3854,52969.0
2015-09-22 13:25:00,71.59,71.6,71.48,71.5,49551.0,52.3708,52.3781,52.2903,52.3049,49551.0
2015-09-22 13:30:00,71.51,71.59,71.51,71.55,37666.0,52.3122,52.3708,52.3122,52.3415,37666.0
2015-09-22 13:35:00,71.55,71.63,71.54,71.62,35004.0,52.3415,52.4,52.3342,52.3927,35004.0
2015-09-22 13:40:00,71.62,71.69,71.59,71.68,40899.0,52.3927,52.4439,52.3708,52.4366,40899.0
2015-09-22 13:45:00,71.67,71.67,71.58,71.58,56921.0,52.4293,52.4293,52.3634,52.3634,56921.0
2015-09-22 13:50:00,71.57,71.57,71.52,71.56,36924.0,52.3561,52.3561,52.3195,52.3488,36924.0
2015-09-22 13:55:00,71.54,71.6,71.53,71.58,36966.0,52.3342,52.3781,52.3269,52.3634,36966.0
2015-09-22 14:00:00,71.57,71.62,71.52,71.61,39036.0,52.3561,52.3927,52.3195,52.3854,39036.0
2015-09-22 14:05:00,71.6,71.67,71.6,71.62,238002.0,52.3781,52.4293,52.3781,52.3927,238002.0
2015-09-22 14:10:00,71.62,71.63,71.55,71.62,181212.0,52.3927,52.4,52.3415,52.3927,181212.0
2015-09-22 14:15:00,71.62,71.67,71.59,71.64,97341.0,52.3927,52.4293,52.3708,52.4073,97341.0
2015-09-22 14:20:00,71.64,71.7,71.62,71.63,72777.0,52.4073,52.4512,52.3927,52.4,72777.0
2015-09-22 14:25:00,71.63,71.71,71.63,71.69,53000.0,52.4,52.4585,52.4,52.4439,53000.0
2015-09-22 14:30:00,71.7,71.78,71.67,71.76,67600.0,52.4512,52.5097,52.4293,52.4951,67600.0
2015-09-22 14:35:00,71.75,71.78,71.69,71.76,97748.0,52.4878,52.5097,52.4439,52.4951,97748.0
2015-09-22 14:40:00,71.76,71.77,71.7,71.71,49786.0,52.4951,52.5024,52.4512,52.4585,49786.0
2015-09-22 14:45:00,71.72,71.75,71.62,71.66,54322.0,52.4659,52.4878,52.3927,52.422,54322.0
2015-09-22 14:50:00,71.65,71.69,71.65,71.67,51022.0,52.4146,52.4439,52.4146,52.4293,51022.0
2015-09-22 14:55:00,71.67,71.79,71.67,71.78,114848.0,52.4293,52.5171,52.4293,52.5097,114848.0
2015-09-22 15:00:00,71.77,71.78,71.7,71.7,60070.0,52.5024,52.5097,52.4512,52.4512,60070.0
2015-09-22 15:05:00,71.71,71.74,71.65,71.7,98281.0,52.4585,52.4805,52.4146,52.4512,98281.0
2015-09-22 15:10:00,71.69,71.7,71.63,71.64,102285.0,52.4439,52.4512,52.4,52.4073,102285.0
2015-09-22 15:15:00,71.65,71.7,71.64,71.68,128145.0,52.4146,52.4512,52.4073,52.4366,128145.0
2015-09-22 15:20:00,71.68,71.73,71.63,71.72,125002.0,52.4366,52.4732,52.4,52.4659,125002.0
2015-09-22 15:25:00,71.71,71.84,71.7,71.8,220586.0,52.4585,52.5536,52.4512,52.5244,220586.0
2015-09-22 15:30:00,71.8,71.93,71.79,71.92,174395.0,52.5244,52.6195,52.5171,52.6122,174395.0
2015-09-22 15:35:00,71.93,71.96,71.87,71.95,231600.0,52.6195,52.6414,52.5756,52.6341,231600.0
2015-09-22 15:40:00,71.95,71.98,71.88,71.92,228119.0,52.6341,52.6561,52.5829,52.6122,228119.0
2015-09-22 15:45:00,71.92,71.92,71.77,71.8,140080.0,52.6122,52.6122,52.5024,52.5244,140080.0
2015-09-22 15:50:00,71.8,71.8,71.69,71.7,324963.0,52.5244,52.5244,52.4439,52.4512,324963.0
2015-09-22 15:55:00,71.7,71.75,71.65,71.67,275567.0,52.4512,52.4878,52.4146,52.4293,275567.0
2015-09-23 09:30:00,72.02,72.02,71.62,71.89,148965.0,52.6853,52.6853,52.3927,52.5902,148965.0
2015-09-23 09:35:00,71.89,71.93,71.83,71.87,168773.0,52.5902,52.6195,52.5463,52.5756,168773.0
2015-09-23 09:40:00,71.86,71.92,71.8,71.91,117060.0,52.5683,52.6122,52.5244,52.6048,117060.0
2015-09-23 09:45:00,71.91,71.92,71.74,71.84,124168.0,52.6048,52.6122,52.4805,52.5536,124168.0
2015-09-23 09:50:00,71.84,71.84,71.77,71.78,36076.0,52.5536,52.5536,52.5024,52.5097,36076.0
2015-09-23 09:55:00,71.78,71.87,71.76,71.84,36787.0,52.5097,52.5756,52.4951,52.5536,36787.0
2015-09-23 10:00:00,71.84,71.89,71.8,71.87,42050.0,52.5536,52.5902,52.5244,52.5756,42050.0
2015-09-23 10:05:00,71.88,71.92,71.79,71.79,50967.0,52.5829,52.6122,52.5171,52.5171,50967.0
2015-09-23 10:10:00,71.79,71.87,71.78,71.83,15093.0,52.5171,52.5756,52.5097,52.5463,15093.0
2015-09-23 10:15:00,71.82,71.88,71.76,71.87,46474.0,52.539,52.5829,52.4951,52.5756,46474.0
2015-09-23 10:20:00,71.86,71.88,71.84,71.87,25795.0,52.5683,52.5829,52.5536,52.5756,25795.0
2015-09-23 10:25:00,71.87,71.96,71.86,71.92,28161.0,52.5756,52.6414,52.5683,52.6122,28161.0
2015-09-23 10:30:00,71.92,71.92,71.84,71.86,74806.0,52.6122,52.6122,52.5536,52.5683,74806.0
2015-09-23 10:35:00,71.87,71.91,71.82,71.83,86142.0,52.5756,52.6048,52.539,52.5463,86142.0
2015-09-23 10:40:00,71.83,71.85,71.79,71.83,23875.0,52.5463,52.561,52.5171,52.5463,23875.0
2015-09-23 10:45:00,71.83,71.87,71.8,71.87,27965.0,52.5463,52.5756,52.5244,52.5756,27965.0
2015-09-23 10:50:00,71.87,71.94,71.87,71.91,44052.0,52.5756,52.6268,52.5756,52.6048,44052.0
2015-09-23 10:55:00,71.91,71.91,71.82,71.84,30880.0,52.6048,52.6048,52.539,52.5536,30880.0
2015-09-23 11:00:00,71.84,71.84,71.79,71.83,28307.0,52.5536,52.5536,52.5171,52.5463,28307.0
2015-09-23 11:05:00,71.82,71.83,71.72,71.76,18417.0,52.539,52.5463,52.4659,52.4951,18417.0
2015-09-23 11:10:00,71.75,71.75,71.58,71.62,31254.0,52.4878,52.4878,52.3634,52.3927,31254.0
2015-09-23 11:15:00,71.61,71.65,71.54,71.65,30802.0,52.3854,52.4146,52.3342,52.4146,30802.0
2015-09-23 11:20:00,71.65,71.66,71.59,71.66,40179.0,52.4146,52.422,52.3708,52.422,40179.0
2015-09-23 11:25:00,71.66,71.71,71.66,71.69,38035.0,52.422,52.4585,52.422,52.4439,38035.0
2015-09-23 11:30:00,71.69,71.73,71.66,71.7,33627.0,52.4439,52.4732,52.422,52.4512,33627.0
2015-09-23 11:35:00,71.7,71.83,71.7,71.81,132156.0,52.4512,52.5463,52.4512,52.5317,132156.0
2015-09-23 11:40:00,71.82,71.82,71.67,71.69,42730.0,52.539,52.539,52.4293,52.4439,42730.0
2015-09-23 11:45:00,71.68,71.83,71.68,71.82,66528.0,52.4366,52.5463,52.4366,52.539,66528.0
2015-09-23 11:50:00,71.83,71.83,71.71,71.72,34868.0,52.5463,52.5463,52.4585,52.4659,34868.0
2015-09-23 11:55:00,71.72,71.81,71.72,71.8,26700.0,52.4659,52.5317,52.4659,52.5244,26700.0
2015-09-23 12:00:00,71.79,71.8,71.68,71.69,39944.0,52.5171,52.5244,52.4366,52.4439,39944.0
2015-09-23 12:05:00,71.69,71.71,71.66,71.69,28903.0,52.4439,52.4585,52.422,52.4439,28903.0
2015-09-23 12:10:00,71.69,71.77,71.68,71.77,16500.0,52.4439,52.5024,52.4366,52.5024,16500.0
2015-09-23 12:15:00,71.76,71.78,71.7,71.77,38610.0,52.4951,52.5097,52.4512,52.5024,38610.0
2015-09-23 12:20:00,71.78,71.78,71.7,71.75,28916.0,52.5097,52.5097,52.4512,52.4878,28916.0
2015-09-23 12:25:00,71.75,71.82,71.75,71.8,31447.0,52.4878,52.539,52.4878,52.5244,31447.0
2015-09-23 12:30:00,71.79,71.85,71.78,71.85,23668.0,52.5171,52.561,52.5097,52.561,23668.0
2015-09-23 12:35:00,71.85,71.85,71.8,71.8,35094.0,52.561,52.561,52.5244,52.5244,35094.0
2015-09-23 12:40:00,71.81,71.86,71.8,71.86,28805.0,52.5317,52.5683,52.5244,52.5683,28805.0
2015-09-23 12:45:00,71.85,71.88,71.81,71.81,36522.0,52.561,52.5829,52.5317,52.5317,36522.0
2015-09-23 12:50:00,71.81,71.88,71.81,71.88,35810.0,52.5317,52.5829,52.5317,52.5829,35810.0
2015-09-23 12:55:00,71.88,71.88,71.81,71.82,49346.0,52.5829,52.5829,52.5317,52.539,49346.0
2015-09-23 13:00:00,71.82,71.93,71.81,71.9,31234.0,52.539,52.6195,52.5317,52.5975,31234.0
2015-09-23 13:05:00,71.88,71.99,71.87,71.96,36454.0,52.5829,52.6634,52.5756,52.6414,36454.0
2015-09-23 13:10:00,71.96,71.99,71.95,71.97,34996.0,52.6414,52.6634,52.6341,52.6487,34996.0
2015-09-23 13:15:00,71.98,72.03,71.97,72.0,134032.0,52.6561,52.6926,52.6487,52.6707,134032.0
2015-09-23 13:20:00,71.99,72.01,71.97,71.97,46174.0,52.6634,52.678,52.6487,52.6487,46174.0
2015-09-23 13:25:00,71.96,71.99,71.93,71.99,42498.0,52.6414,52.6634,52.6195,52.6634,42498.0
2015-09-23 13:30:00,71.98,72.15,71.98,72.13,79260.0,52.6561,52.7804,52.6561,52.7658,79260.0
2015-09-23 13:35:00,72.13,72.13,72.06,72.11,131323.0,52.7658,52.7658,52.7146,52.7512,131323.0
2015-09-23 13:40:00,72.1,72.25,72.09,72.23,51672.0,52.7438,52.8536,52.7365,52.8389,51672.0
2015-09-23 13:45:00,72.25,72.29,72.21,72.22,157300.0,52.8536,52.8828,52.8243,52.8316,157300.0
2015-09-23 13:50:00,72.21,72.23,72.17,72.18,125306.0,52.8243,52.8389,52.795,52.8024,125306.0
2015-09-23 13:55:00,72.19,72.26,72.18,72.25,62637.0,52.8097,52.8609,52.8024,52.8536,62637.0
2015-09-23 14:00:00,72.25,72.29,72.23,72.28,123744.0,52.8536,52.8828,52.8389,52.8755,123744.0
2015-09-23 14:05:00,72.28,72.39,72.26,72.27,223904.0,52.8755,52.956,52.8609,52.8682,223904.0
2015-09-23 14:10:00,72.28,72.31,72.26,72.26,153538.0,52.8755,52.8975,52.8609,52.8609,153538.0
2015-09-23 14:15:00,72.25,72.26,72.17,72.19,196521.0,52.8536,52.8609,52.795,52.8097,196521.0
2015-09-23 14:20:00,72.19,72.2,72.09,72.11,186076.0,52.8097,52.817,52.7365,52.7512,186076.0
2015-09-23 14:25:00,72.11,72.18,72.1,72.12,206600.0,52.7512,52.8024,52.7438,52.7585,206600.0
2015-09-23 14:30:00,72.12,72.16,72.09,72.13,161661.0,52.7585,52.7877,52.7365,52.7658,161661.0
2015-09-23 14:35:00,72.14,72.14,72.01,72.01,38894.0,52.7731,52.7731,52.678,52.678,38894.0
2015-09-23 14:40:00,72.01,72.02,71.95,71.99,45556.0,52.678,52.6853,52.6341,52.6634,45556.0
2015-09-23 14:45:00,71.99,71.99,71.95,71.99,62988.0,52.6634,52.6634,52.6341,52.6634,62988.0
2015-09-23 14:50:00,72.0,72.0,71.89,71.93,95961.0,52.6707,52.6707,52.5902,52.6195,95961.0
2015-09-23 14:55:00,71.92,71.98,71.91,71.97,92714.0,52.6122,52.6561,52.6048,52.6487,92714.0
2015-09-23 15:00:00,71.96,72.04,71.92,72.02,75628.0,52.6414,52.6999,52.6122,52.6853,75628.0
2015-09-23 15:05:00,72.02,72.07,72.0,72.04,52425.0,52.6853,52.7219,52.6707,52.6999,52425.0
2015-09-23 15:10:00,72.04,72.05,71.97,71.97,58092.0,52.6999,52.7073,52.6487,52.6487,58092.0
2015-09-23 15:15:00,71.98,72.04,71.94,71.99,59270.0,52.6561,52.6999,52.6268,52.6634,59270.0
2015-09-23 15:20:00,72.0,72.05,71.98,71.98,46615.0,52.6707,52.7073,52.6561,52.6561,46615.0
2015-09-23 15:25:00,71.99,72.04,71.96,72.04,89963.0,52.6634,52.6999,52.6414,52.6999,89963.0
2015-09-23 15:30:00,72.03,72.06,71.95,72.0,218083.0,52.6926,52.7146,52.6341,52.6707,218083.0
2015-09-23 15:35:00,72.0,72.03,71.96,72.02,73068.0,52.6707,52.6926,52.6414,52.6853,73068.0
2015-09-23 15:40:00,72.02,72.06,72.0,72.04,81484.0,52.6853,52.7146,52.6707,52.6999,81484.0
2015-09-23 15:45:00,72.04,72.11,72.02,72.11,149382.0,52.6999,52.7512,52.6853,52.7512,149382.0
2015-09-23 15:50:00,72.11,72.14,72.06,72.09,95973.0,52.7512,52.7731,52.7146,52.7365,95973.0
2015-09-23 15:55:00,72.09,72.1,72.04,72.04,425531.0,52.7365,52.7438,52.6999,52.6999,425531.0
2015-09-24 09:30:00,71.92,72.18,71.86,72.1,231750.0,52.6122,52.8024,52.5683,52.7438,231750.0
2015-09-24 09:35:00,72.09,72.09,71.97,71.98,132372.0,52.7365,52.7365,52.6487,52.6561,132372.0
2015-09-24 09:40:00,71.97,71.98,71.84,71.9,217552.0,52.6487,52.6561,52.5536,52.5975,217552.0
2015-09-24 09:45:00,71.9,71.91,71.75,71.8,190477.0,52.5975,52.6048,52.4878,52.5244,190477.0
2015-09-24 09:50:00,71.79,71.92,71.73,71.87,116705.0,52.5171,52.6122,52.4732,52.5756,116705.0
2015-09-24 09:55:00,71.87,71.9,71.82,71.83,50069.0,52.5756,52.5975,52.539,52.5463,50069.0
2015-09-24 10:00:00,71.84,71.84,71.71,71.75,200967.0,52.5536,52.5536,52.4585,52.4878,200967.0
2015-09-24 10:05:00,71.75,71.8,71.71,71.77,131766.0,52.4878,52.5244,52.4585,52.5024,131766.0
2015-09-24 10:10:00,71.78,71.79,71.7,71.75,114509.0,52.5097,52.5171,52.4512,52.4878,114509.0
2015-09-24 10:15:00,71.74,71.83,71.71,71.83,136885.0,52.4805,52.5463,52.4585,52.5463,136885.0
2015-09-24 10:20:00,71.83,71.83,71.65,71.75,257855.0,52.5463,52.5463,52.4146,52.4878,257855.0
2015-09-24 10:25:00,71.75,71.75,71.67,71.71,161637.0,52.4878,52.4878,52.4293,52.4585,161637.0
2015-09-24 10:30:00,71.71,71.76,71.68,71.7,179494.0,52.4585,52.4951,52.4366,52.4512,179494.0
2015-09-24 10:35:00,71.69,71.7,71.62,71.63,127056.0,52.4439,52.4512,52.3927,52.4,127056.0
2015-09-24 10:40:00,71.62,71.63,71.52,71.57,167968.0,52.3927,52.4,52.3195,52.3561,167968.0
2015-09-24 10:45:00,71.57,71.58,71.48,71.54,224808.0,52.3561,52.3634,52.2903,52.3342,224808.0
2015-09-24 10:50:00,71.55,71.57,71.45,71.47,65236.0,52.3415,52.3561,52.2683,52.283,65236.0
2015-09-24 10:55:00,71.47,71.48,71.33,71.35,210451.0,52.283,52.2903,52.1806,52.1952,210451.0
2015-09-24 11:00:00,71.35,71.36,71.23,71.24,235679.0,52.1952,52.2025,52.1074,52.1147,235679.0
2015-09-24 11:05:00,71.23,71.34,71.23,71.29,388699.0,52.1074,52.1879,52.1074,52.1513,388699.0
2015-09-24 11:10:00,71.29,71.32,71.25,71.29,226388.0,52.1513,52.1732,52.122,52.1513,226388.0
2015-09-24 11:15:00,71.28,71.45,71.27,71.45,68888.0,52.144,52.2683,52.1367,52.2683,68888.0
2015-09-24 11:20:00,71.44,71.47,71.38,71.38,40534.0,52.261,52.283,52.2171,52.2171,40534.0
2015-09-24 11:25:00,71.38,71.41,71.34,71.34,56534.0,52.2171,52.2391,52.1879,52.1879,56534.0
2015-09-24 11:30:00,71.33,71.44,71.33,71.38,58281.0,52.1806,52.261,52.1806,52.2171,58281.0
2015-09-24 11:35:00,71.38,71.41,71.36,71.39,37260.0,52.2171,52.2391,52.2025,52.2244,37260.0
2015-09-24 11:40:00,71.38,71.4,71.34,71.37,28920.0,52.2171,52.2318,52.1879,52.2098,28920.0
2015-09-24 11:45:00,71.36,71.36,71.2,71.2,74758.0,52.2025,52.2025,52.0855,52.0855,74758.0
2015-09-24 11:50:00,71.2,71.21,71.13,71.13,114830.0,52.0855,52.0928,52.0342,52.0342,114830.0
2015-09-24 11:55:00,71.14,71.31,71.14,71.3,189724.0,52.0416,52.1659,52.0416,52.1586,189724.0
2015-09-24 12:00:00,71.3,71.34,71.25,71.34,74004.0,52.1586,52.1879,52.122,52.1879,74004.0
2015-09-24 12:05:00,71.34,71.37,71.24,71.28,64426.0,52.1879,52.2098,52.1147,52.144,64426.0
2015-09-24 12:10:00,71.28,71.29,71.21,71.22,19596.0,52.144,52.1513,52.0928,52.1001,19596.0
2015-09-24 12:15:00,71.22,71.22,71.18,71.19,44207.0,52.1001,52.1001,52.0708,52.0781,44207.0
2015-09-24 12:20:00,71.19,71.29,71.19,71.23,37877.0,52.0781,52.1513,52.0781,52.1074,37877.0
2015-09-24 12:25:00,71.23,71.29,71.19,71.28,35964.0,52.1074,52.1513,52.0781,52.144,35964.0
2015-09-24 12:30:00,71.28,71.37,71.28,71.36,45907.0,52.144,52.2098,52.144,52.2025,45907.0
2015-09-24 12:35:00,71.35,71.35,71.26,71.27,14071.0,52.1952,52.1952,52.1293,52.1367,14071.0
2015-09-24 12:40:00,71.27,71.3,71.23,71.24,39042.0,52.1367,52.1586,52.1074,52.1147,39042.0
2015-09-24 12:45:00,71.24,71.24,71.17,71.19,47222.0,52.1147,52.1147,52.0635,52.0781,47222.0
2015-09-24 12:50:00,71.19,71.21,71.14,71.19,74505.0,52.0781,52.0928,52.0416,52.0781,74505.0
2015-09-24 12:55:00,71.18,71.23,71.18,71.21,33479.0,52.0708,52.1074,52.0708,52.0928,33479.0
2015-09-24 13:00:00,71.21,71.24,71.15,71.18,99592.0,52.0928,52.1147,52.0489,52.0708,99592.0
2015-09-24 13:05:00,71.17,71.18,71.09,71.11,129871.0,52.0635,52.0708,52.005,52.0196,129871.0
2015-09-24 13:10:00,71.11,71.19,71.09,71.14,125319.0,52.0196,52.0781,52.005,52.0416,125319.0
2015-09-24 13:15:00,71.14,71.16,71.06,71.06,53668.0,52.0416,52.0562,51.983,51.983,53668.0
2015-09-24 13:20:00,71.07,71.1,71.05,71.1,24052.0,51.9904,52.0123,51.9757,52.0123,24052.0
2015-09-24 13:25:00,71.09,71.1,71.04,71.1,27527.0,52.005,52.0123,51.9684,52.0123,27527.0
2015-09-24 13:30:00,71.11,71.12,71.04,71.12,40446.0,52.0196,52.0269,51.9684,52.0269,40446.0
2015-09-24 13:35:00,71.12,71.15,71.11,71.13,135002.0,52.0269,52.0489,52.0196,52.0342,135002.0
2015-09-24 13:40:00,71.13,71.18,71.09,71.13,48235.0,52.0342,52.0708,52.005,52.0342,48235.0
2015-09-24 13:45:00,71.14,71.17,71.1,71.15,32230.0,52.0416,52.0635,52.0123,52.0489,32230.0
2015-09-24 13:50:00,71.15,71.19,71.09,71.09,69495.0,52.0489,52.0781,52.005,52.005,69495.0
2015-09-24 13:55:00,71.09,71.1,71.05,71.08,46735.0,52.005,52.0123,51.9757,51.9977,46735.0
2015-09-24 14:00:00,71.09,71.1,70.97,70.97,51908.0,52.005,52.0123,51.9172,51.9172,51908.0
2015-09-24 14:05:00,70.97,71.02,70.97,70.97,33426.0,51.9172,51.9538,51.9172,51.9172,33426.0
2015-09-24 14:10:00,70.98,71.03,70.98,71.01,43923.0,51.9245,51.9611,51.9245,51.9465,43923.0
2015-09-24 14:15:00,71.01,71.15,71.01,71.14,55867.0,51.9465,52.0489,51.9465,52.0416,55867.0
2015-09-24 14:20:00,71.14,71.22,71.12,71.17,57382.0,52.0416,52.1001,52.0269,52.0635,57382.0
2015-09-24 14:25:00,71.16,71.21,71.14,71.16,62217.0,52.0562,52.0928,52.0416,52.0562,62217.0
2015-09-24 14:30:00,71.16,71.18,71.1,71.14,24472.0,52.0562,52.0708,52.0123,52.0416,24472.0
2015-09-24 14:35:00,71.14,71.25,71.13,71.25,33657.0,52.0416,52.122,52.0342,52.122,33657.0
2015-09-24 14:40:00,71.25,71.32,71.17,71.31,67415.0,52.122,52.1732,52.0635,52.1659,67415.0
2015-09-24 14:45:00,71.32,71.55,71.31,71.55,88817.0,52.1732,52.3415,52.1659,52.3415,88817.0
2015-09-24 14:50:00,71.55,71.56,71.39,71.46,56395.0,52.3415,52.3488,52.2244,52.2757,56395.0
2015-09-24 14:55:00,71.46,71.57,71.45,71.53,334713.0,52.2757,52.3561,52.2683,52.3269,334713.0
2015-09-24 15:00:00,71.54,71.56,71.44,71.46,64128.0,52.3342,52.3488,52.261,52.2757,64128.0
2015-09-24 15:05:00,71.46,71.48,71.29,71.33,129919.0,52.2757,52.2903,52.1513,52.1806,129919.0
2015-09-24 15:10:00,71.32,71.41,71.26,71.38,75719.0,52.1732,52.2391,52.1293,52.2171,75719.0
2015-09-24 15:15:00,71.38,71.5,71.34,71.47,79976.0,52.2171,52.3049,52.1879,52.283,79976.0
2015-09-24 15:20:00,71.48,71.55,71.47,71.48,53272.0,52.2903,52.3415,52.283,52.2903,53272.0
2015-09-24 15:25:00,71.48,71.6,71.44,71.55,89212.0,52.2903,52.3781,52.261,52.3415,89212.0
2015-09-24 15:30:00,71.55,71.56,71.46,71.5,65065.0,52.3415,52.3488,52.2757,52.3049,65065.0
2015-09-24 15:35:00,71.51,71.51,71.43,71.47,91579.0,52.3122,52.3122,52.2537,52.283,91579.0
2015-09-24 15:40:00,71.47,71.57,71.46,71.55,93836.0,52.283,52.3561,52.2757,52.3415,93836.0
2015-09-24 15:45:00,71.56,71.59,71.5,71.51,81239.0,52.3488,52.3708,52.3049,52.3122,81239.0
2015-09-24 15:50:00,71.51,71.51,71.38,71.39,312022.0,52.3122,52.3122,52.2171,52.2244,312022.0
2015-09-24 15:55:00,71.4,71.45,71.37,71.39,885314.0,52.2318,52.2683,52.2098,52.2244,885314.0
2015-09-25 09:30:00,70.99,71.09,70.66,70.69,375108.0,52.4187,52.4925,52.175,52.1972,375108.0
2015-09-25 09:35:00,70.67,70.83,70.63,70.78,255925.0,52.1824,52.3005,52.1529,52.2636,255925.0
2015-09-25 09:40:00,70.77,70.97,70.72,70.92,204980.0,52.2562,52.4039,52.2193,52.367,204980.0
2015-09-25 09:45:00,70.91,70.99,70.88,70.99,179678.0,52.3596,52.4187,52.3375,52.4187,179678.0
2015-09-25 09:50:00,70.98,71.12,70.96,71.05,140222.0,52.4113,52.5147,52.3965,52.463,140222.0
2015-09-25 09:55:00,71.04,71.11,71.03,71.04,28430.0,52.4556,52.5073,52.4482,52.4556,28430.0
2015-09-25 10:00:00,71.03,71.08,70.97,71.03,126733.0,52.4482,52.4851,52.4039,52.4482,126733.0
2015-09-25 10:05:00,71.02,71.05,70.96,71.03,190233.0,52.4408,52.463,52.3965,52.4482,190233.0
2015-09-25 10:10:00,71.02,71.07,70.92,71.04,135046.0,52.4408,52.4778,52.367,52.4556,135046.0
2015-09-25 10:15:00,71.04,71.09,71.0,71.07,42193.0,52.4556,52.4925,52.4261,52.4778,42193.0
2015-09-25 10:20:00,71.07,71.12,71.03,71.06,45264.0,52.4778,52.5147,52.4482,52.4704,45264.0
2015-09-25 10:25:00,71.05,71.14,71.01,71.12,95933.0,52.463,52.5294,52.4334,52.5147,95933.0
2015-09-25 10:30:00,71.12,71.19,71.05,71.18,42914.0,52.5147,52.5664,52.463,52.559,42914.0
2015-09-25 10:35:00,71.16,71.28,71.16,71.27,55100.0,52.5442,52.6328,52.5442,52.6254,55100.0
2015-09-25 10:40:00,71.26,71.3,71.24,71.29,146478.0,52.618,52.6476,52.6033,52.6402,146478.0
2015-09-25 10:45:00,71.3,71.32,71.25,71.25,125924.0,52.6476,52.6624,52.6107,52.6107,125924.0
2015-09-25 10:50:00,71.25,71.3,71.25,71.3,28998.0,52.6107,52.6476,52.6107,52.6476,28998.0
2015-09-25 10:55:00,71.29,71.33,71.27,71.32,70935.0,52.6402,52.6697,52.6254,52.6624,70935.0
2015-09-25 11:00:00,71.31,71.33,71.27,71.27,54390.0,52.655,52.6697,52.6254,52.6254,54390.0
2015-09-25 11:05:00,71.26,71.3,71.25,71.28,146473.0,52.618,52.6476,52.6107,52.6328,146473.0
2015-09-25 11:10:00,71.27,71.4,71.27,71.4,33064.0,52.6254,52.7214,52.6254,52.7214,33064.0
2015-09-25 11:15:00,71.4,71.43,71.37,71.38,72720.0,52.7214,52.7436,52.6993,52.7067,72720.0
2015-09-25 11:20:00,71.37,71.38,71.29,71.3,32822.0,52.6993,52.7067,52.6402,52.6476,32822.0
2015-09-25 11:25:00,71.3,71.39,71.3,71.34,22226.0,52.6476,52.714,52.6476,52.6771,22226.0
2015-09-25 11:30:00,71.33,71.35,71.29,71.29,44874.0,52.6697,52.6845,52.6402,52.6402,44874.0
2015-09-25 11:35:00,71.28,71.3,71.25,71.26,83615.0,52.6328,52.6476,52.6107,52.618,83615.0
2015-09-25 11:40:00,71.26,71.28,71.21,71.28,76471.0,52.618,52.6328,52.5811,52.6328,76471.0
2015-09-25 11:45:00,71.28,71.35,71.28,71.34,48632.0,52.6328,52.6845,52.6328,52.6771,48632.0
2015-09-25 11:50:00,71.34,71.42,71.33,71.41,50525.0,52.6771,52.7362,52.6697,52.7288,50525.0
2015-09-25 11:55:00,71.42,71.45,71.38,71.42,104744.0,52.7362,52.7583,52.7067,52.7362,104744.0
2015-09-25 12:00:00,71.42,71.43,71.38,71.42,15500.0,52.7362,52.7436,52.7067,52.7362,15500.0
2015-09-25 12:05:00,71.42,71.43,71.35,71.4,40983.0,52.7362,52.7436,52.6845,52.7214,40983.0
2015-09-25 12:10:00,71.39,71.42,71.37,71.41,27997.0,52.714,52.7362,52.6993,52.7288,27997.0
2015-09-25 12:15:00,71.41,71.41,71.29,71.32,38144.0,52.7288,52.7288,52.6402,52.6624,38144.0
2015-09-25 12:20:00,71.32,71.35,71.3,71.35,12149.0,52.6624,52.6845,52.6476,52.6845,12149.0
2015-09-25 12:25:00,71.35,71.41,71.34,71.36,13274.0,52.6845,52.7288,52.6771,52.6919,13274.0
2015-09-25 12:30:00,71.36,71.42,71.35,71.37,33908.0,52.6919,52.7362,52.6845,52.6993,33908.0
2015-09-25 12:35:00,71.36,71.4,71.36,71.36,19240.0,52.6919,52.7214,52.6919,52.6919,19240.0
2015-09-25 12:40:00,71.35,71.41,71.34,71.4,12468.0,52.6845,52.7288,52.6771,52.7214,12468.0
2015-09-25 12:45:00,71.4,71.42,71.38,71.39,24698.0,52.7214,52.7362,52.7067,52.714,24698.0
2015-09-25 12:50:00,71.39,71.41,71.36,71.41,14261.0,52.714,52.7288,52.6919,52.7288,14261.0
2015-09-25 12:55:00,71.42,71.42,71.34,71.34,16213.0,52.7362,52.7362,52.6771,52.6771,16213.0
2015-09-25 13:00:00,71.35,71.39,71.35,71.36,69143.0,52.6845,52.714,52.6845,52.6919,69143.0
2015-09-25 13:05:00,71.36,71.49,71.35,71.48,83352.0,52.6919,52.7879,52.6845,52.7805,83352.0
2015-09-25 13:10:00,71.47,71.49,71.45,71.47,30349.0,52.7731,52.7879,52.7583,52.7731,30349.0
2015-09-25 13:15:00,71.47,71.49,71.43,71.45,36022.0,52.7731,52.7879,52.7436,52.7583,36022.0
2015-09-25 13:20:00,71.46,71.47,71.4,71.4,32769.0,52.7657,52.7731,52.7214,52.7214,32769.0
2015-09-25 13:25:00,71.4,71.42,71.39,71.4,31518.0,52.7214,52.7362,52.714,52.7214,31518.0
2015-09-25 13:30:00,71.41,71.43,71.39,71.43,39000.0,52.7288,52.7436,52.714,52.7436,39000.0
2015-09-25 13:35:00,71.43,71.44,71.38,71.41,27861.0,52.7436,52.751,52.7067,52.7288,27861.0
2015-09-25 13:40:00,71.41,71.45,71.4,71.43,29425.0,52.7288,52.7583,52.7214,52.7436,29425.0
2015-09-25 13:45:00,71.44,71.49,71.41,71.49,118092.0,52.751,52.7879,52.7288,52.7879,118092.0
2015-09-25 13:50:00,71.49,71.5,71.43,71.5,107425.0,52.7879,52.7953,52.7436,52.7953,107425.0
2015-09-25 13:55:00,71.5,71.51,71.45,71.48,58363.0,52.7953,52.8026,52.7583,52.7805,58363.0
2015-09-25 14:00:00,71.48,71.55,71.48,71.52,35847.0,52.7805,52.8322,52.7805,52.81,35847.0
2015-09-25 14:05:00,71.52,71.56,71.51,71.54,23994.0,52.81,52.8396,52.8026,52.8248,23994.0
2015-09-25 14:10:00,71.54,71.55,71.44,71.44,38034.0,52.8248,52.8322,52.751,52.751,38034.0
2015-09-25 14:15:00,71.43,71.46,71.32,71.32,60475.0,52.7436,52.7657,52.6624,52.6624,60475.0
2015-09-25 14:20:00,71.32,71.32,71.23,71.24,130060.0,52.6624,52.6624,52.5959,52.6033,130060.0
2015-09-25 14:25:00,71.24,71.26,71.18,71.21,106413.0,52.6033,52.618,52.559,52.5811,106413.0
2015-09-25 14:30:00,71.21,71.26,71.16,71.24,58903.0,52.5811,52.618,52.5442,52.6033,58903.0
2015-09-25 14:35:00,71.24,71.3,71.22,71.23,57734.0,52.6033,52.6476,52.5885,52.5959,57734.0
2015-09-25 14:40:00,71.22,71.23,71.14,71.14,128338.0,52.5885,52.5959,52.5294,52.5294,128338.0
2015-09-25 14:45:00,71.15,71.18,71.1,71.1,54590.0,52.5368,52.559,52.4999,52.4999,54590.0
2015-09-25 14:50:00,71.11,71.13,71.0,71.12,198100.0,52.5073,52.5221,52.4261,52.5147,198100.0
2015-09-25 14:55:00,71.12,71.18,71.07,71.17,42439.0,52.5147,52.559,52.4778,52.5516,42439.0
2015-09-25 15:00:00,71.17,71.18,71.06,71.06,59076.0,52.5516,52.559,52.4704,52.4704,59076.0
2015-09-25 15:05:00,71.06,71.09,70.94,70.94,225099.0,52.4704,52.4925,52.3818,52.3818,225099.0
2015-09-25 15:10:00,70.95,70.96,70.87,70.87,165952.0,52.3891,52.3965,52.3301,52.3301,165952.0
2015-09-25 15:15:00,70.87,71.0,70.86,70.97,148260.0,52.3301,52.4261,52.3227,52.4039,148260.0
2015-09-25 15:20:00,70.98,71.09,70.95,71.06,79466.0,52.4113,52.4925,52.3891,52.4704,79466.0
2015-09-25 15:25:00,71.07,71.14,71.02,71.08,76048.0,52.4778,52.5294,52.4408,52.4851,76048.0
2015-09-25 15:30:00,71.06,71.15,71.02,71.1,58119.0,52.4704,52.5368,52.4408,52.4999,58119.0
2015-09-25 15:35:00,71.11,71.14,71.02,71.03,52563.0,52.5073,52.5294,52.4408,52.4482,52563.0
2015-09-25 15:40:00,71.03,71.13,70.99,71.12,72044.0,52.4482,52.5221,52.4187,52.5147,72044.0
2015-09-25 15:45:00,71.12,71.12,71.02,71.08,79174.0,52.5147,52.5147,52.4408,52.4851,79174.0
2015-09-25 15:50:00,71.07,71.08,70.99,71.04,80860.0,52.4778,52.4851,52.4187,52.4556,80860.0
2015-09-25 15:55:00,71.04,71.09,71.0,71.04,263613.0,52.4556,52.4925,52.4261,52.4556,263613.0
2015-09-28 09:30:00,70.79,70.88,70.6,70.72,160236.0,52.271,52.3375,52.1307,52.2193,160236.0
2015-09-28 09:35:00,70.7,70.71,70.62,70.71,162772.0,52.2045,52.2119,52.1455,52.2119,162772.0
2015-09-28 09:40:00,70.71,70.82,70.7,70.71,80216.0,52.2119,52.2932,52.2045,52.2119,80216.0
2015-09-28 09:45:00,70.71,70.75,70.58,70.6,222899.0,52.2119,52.2415,52.1159,52.1307,222899.0
2015-09-28 09:50:00,70.6,70.61,70.48,70.48,115511.0,52.1307,52.1381,52.0421,52.0421,115511.0
2015-09-28 09:55:00,70.48,70.52,70.45,70.47,152427.0,52.0421,52.0716,52.0199,52.0347,152427.0
2015-09-28 10:00:00,70.47,70.51,70.43,70.43,110263.0,52.0347,52.0643,52.0052,52.0052,110263.0
2015-09-28 10:05:00,70.43,70.44,70.33,70.33,74516.0,52.0052,52.0126,51.9313,51.9313,74516.0
2015-09-28 10:10:00,70.32,70.34,70.21,70.22,215589.0,51.924,51.9387,51.8427,51.8501,215589.0
2015-09-28 10:15:00,70.22,70.23,70.14,70.14,60116.0,51.8501,51.8575,51.791,51.791,60116.0
2015-09-28 10:20:00,70.14,70.18,70.09,70.18,161292.0,51.791,51.8206,51.7541,51.8206,161292.0
2015-09-28 10:25:00,70.17,70.22,70.11,70.15,257325.0,51.8132,51.8501,51.7689,51.7984,257325.0
2015-09-28 10:30:00,70.14,70.19,70.02,70.04,211987.0,51.791,51.828,51.7024,51.7172,211987.0
2015-09-28 10:35:00,70.04,70.04,69.9,69.93,117027.0,51.7172,51.7172,51.6138,51.636,117027.0
2015-09-28 10:40:00,69.92,69.99,69.87,69.98,77789.0,51.6286,51.6803,51.5917,51.6729,77789.0
2015-09-28 10:45:00,69.98,70.02,69.88,69.93,59281.0,51.6729,51.7024,51.5991,51.636,59281.0
2015-09-28 10:50:00,69.93,69.94,69.81,69.91,256764.0,51.636,51.6434,51.5474,51.6212,256764.0
2015-09-28 10:55:00,69.91,69.99,69.89,69.97,156516.0,51.6212,51.6803,51.6064,51.6655,156516.0
2015-09-28 11:00:00,69.98,70.01,69.96,70.0,57014.0,51.6729,51.6951,51.6581,51.6877,57014.0
2015-09-28 11:05:00,70.0,70.07,69.97,69.98,109710.0,51.6877,51.7394,51.6655,51.6729,109710.0
2015-09-28 11:10:00,69.97,70.0,69.79,69.81,187711.0,51.6655,51.6877,51.5326,51.5474,187711.0
2015-09-28 11:15:00,69.82,69.82,69.73,69.73,205351.0,51.5548,51.5548,51.4883,51.4883,205351.0
2015-09-28 11:20:00,69.74,69.87,69.73,69.81,226819.0,51.4957,51.5917,51.4883,51.5474,226819.0
2015-09-28 11:25:00,69.81,69.82,69.64,69.67,106913.0,51.5474,51.5548,51.4218,51.444,106913.0
2015-09-28 11:30:00,69.68,69.68,69.57,69.57,209361.0,51.4514,51.4514,51.3702,51.3702,209361.0
2015-09-28 11:35:00,69.58,69.66,69.56,69.6,239384.0,51.3775,51.4366,51.3628,51.3923,239384.0
2015-09-28 11:40:00,69.6,69.78,69.59,69.78,195576.0,51.3923,51.5252,51.3849,51.5252,195576.0
2015-09-28 11:45:00,69.78,69.85,69.75,69.78,137309.0,51.5252,51.5769,51.5031,51.5252,137309.0
2015-09-28 11:50:00,69.77,69.82,69.75,69.81,181285.0,51.5178,51.5548,51.5031,51.5474,181285.0
2015-09-28 11:55:00,69.82,69.83,69.78,69.81,80931.0,51.5548,51.5621,51.5252,51.5474,80931.0
2015-09-28 12:00:00,69.81,69.84,69.74,69.79,84952.0,51.5474,51.5695,51.4957,51.5326,84952.0
2015-09-28 12:05:00,69.79,69.8,69.68,69.69,154683.0,51.5326,51.54,51.4514,51.4588,154683.0
2015-09-28 12:10:00,69.69,69.76,69.66,69.75,24319.0,51.4588,51.5105,51.4366,51.5031,24319.0
2015-09-28 12:15:00,69.75,69.77,69.69,69.69,31487.0,51.5031,51.5178,51.4588,51.4588,31487.0
2015-09-28 12:20:00,69.69,69.71,69.65,69.71,116293.0,51.4588,51.4735,51.4292,51.4735,116293.0
2015-09-28 12:25:00,69.73,69.81,69.73,69.75,33775.0,51.4883,51.5474,51.4883,51.5031,33775.0
2015-09-28 12:30:00,69.74,69.74,69.64,69.67,156910.0,51.4957,51.4957,51.4218,51.444,156910.0
2015-09-28 12:35:00,69.67,69.69,69.64,69.67,93480.0,51.444,51.4588,51.4218,51.444,93480.0
2015-09-28 12:40:00,69.67,69.73,69.66,69.68,42780.0,51.444,51.4883,51.4366,51.4514,42780.0
2015-09-28 12:45:00,69.68,69.7,69.63,69.7,68831.0,51.4514,51.4662,51.4145,51.4662,68831.0
2015-09-28 12:50:00,69.71,69.71,69.63,69.7,57835.0,51.4735,51.4735,51.4145,51.4662,57835.0
2015-09-28 12:55:00,69.7,69.78,69.67,69.67,170535.0,51.4662,51.5252,51.444,51.444,170535.0
2015-09-28 13:00:00,69.67,69.76,69.66,69.75,83532.0,51.444,51.5105,51.4366,51.5031,83532.0
2015-09-28 13:05:00,69.76,69.88,69.75,69.85,73522.0,51.5105,51.5991,51.5031,51.5769,73522.0
2015-09-28 13:10:00,69.84,69.85,69.77,69.81,82412.0,51.5695,51.5769,51.5178,51.5474,82412.0
2015-09-28 13:15:00,69.81,69.81,69.66,69.71,48102.0,51.5474,51.5474,51.4366,51.4735,48102.0
2015-09-28 13:20:00,69.71,69.78,69.7,69.73,77030.0,51.4735,51.5252,51.4662,51.4883,77030.0
2015-09-28 13:25:00,69.73,69.79,69.69,69.72,32264.0,51.4883,51.5326,51.4588,51.4809,32264.0
2015-09-28 13:30:00,69.73,69.85,69.7,69.79,82019.0,51.4883,51.5769,51.4662,51.5326,82019.0
2015-09-28 13:35:00,69.8,69.83,69.74,69.82,152961.0,51.54,51.5621,51.4957,51.5548,152961.0
2015-09-28 13:40:00,69.82,69.84,69.76,69.78,76909.0,51.5548,51.5695,51.5105,51.5252,76909.0
2015-09-28 13:45:00,69.78,69.81,69.72,69.73,46643.0,51.5252,51.5474,51.4809,51.4883,46643.0
2015-09-28 13:50:00,69.73,69.74,69.64,69.64,102984.0,51.4883,51.4957,51.4218,51.4218,102984.0
2015-09-28 13:55:00,69.64,69.66,69.6,69.6,76103.0,51.4218,51.4366,51.3923,51.3923,76103.0
2015-09-28 14:00:00,69.6,69.65,69.56,69.61,218151.0,51.3923,51.4292,51.3628,51.3997,218151.0
2015-09-28 14:05:00,69.6,69.68,69.54,69.67,86962.0,51.3923,51.4514,51.348,51.444,86962.0
2015-09-28 14:10:00,69.66,69.66,69.5,69.56,132200.0,51.4366,51.4366,51.3185,51.3628,132200.0
2015-09-28 14:15:00,69.55,69.55,69.41,69.42,313984.0,51.3554,51.3554,51.252,51.2594,313984.0
2015-09-28 14:20:00,69.42,69.53,69.4,69.53,79450.0,51.2594,51.3406,51.2446,51.3406,79450.0
2015-09-28 14:25:00,69.53,69.55,69.46,69.55,75130.0,51.3406,51.3554,51.2889,51.3554,75130.0
2015-09-28 14:30:00,69.55,69.55,69.49,69.52,47376.0,51.3554,51.3554,51.3111,51.3332,47376.0
2015-09-28 14:35:00,69.51,69.63,69.51,69.63,30066.0,51.3259,51.4145,51.3259,51.4145,30066.0
2015-09-28 14:40:00,69.63,69.64,69.59,69.64,64760.0,51.4145,51.4218,51.3849,51.4218,64760.0
2015-09-28 14:45:00,69.65,69.69,69.54,69.56,71490.0,51.4292,51.4588,51.348,51.3628,71490.0
2015-09-28 14:50:00,69.55,69.55,69.39,69.42,192963.0,51.3554,51.3554,51.2372,51.2594,192963.0
2015-09-28 14:55:00,69.43,69.45,69.38,69.41,45284.0,51.2668,51.2816,51.2299,51.252,45284.0
2015-09-28 15:00:00,69.41,69.42,69.33,69.42,194795.0,51.252,51.2594,51.1929,51.2594,194795.0
2015-09-28 15:05:00,69.42,69.42,69.34,69.34,120724.0,51.2594,51.2594,51.2003,51.2003,120724.0
2015-09-28 15:10:00,69.34,69.43,69.3,69.41,99633.0,51.2003,51.2668,51.1708,51.252,99633.0
2015-09-28 15:15:00,69.41,69.52,69.39,69.5,160700.0,51.252,51.3332,51.2372,51.3185,160700.0
2015-09-28 15:20:00,69.52,69.57,69.46,69.49,178823.0,51.3332,51.3702,51.2889,51.3111,178823.0
2015-09-28 15:25:00,69.49,69.59,69.49,69.51,211319.0,51.3111,51.3849,51.3111,51.3259,211319.0
2015-09-28 15:30:00,69.51,69.67,69.49,69.65,75403.0,51.3259,51.444,51.3111,51.4292,75403.0
2015-09-28 15:35:00,69.64,69.8,69.64,69.74,299371.0,51.4218,51.54,51.4218,51.4957,299371.0
2015-09-28 15:40:00,69.74,69.83,69.72,69.79,290937.0,51.4957,51.5621,51.4809,51.5326,290937.0
2015-09-28 15:45:00,69.8,69.89,69.8,69.88,225392.0,51.54,51.6064,51.54,51.5991,225392.0
2015-09-28 15:50:00,69.88,69.93,69.86,69.9,426648.0,51.5991,51.636,51.5843,51.6138,426648.0
2015-09-28 15:55:00,69.91,69.93,69.72,69.73,927811.0,51.6212,51.636,51.4809,51.4883,927811.0
2015-09-29 09:30:00,69.78,69.88,69.63,69.79,206304.0,51.5252,51.5991,51.4145,51.5326,206304.0
2015-09-29 09:35:00,69.81,69.87,69.74,69.76,99936.0,51.5474,51.5917,51.4957,51.5105,99936.0
2015-09-29 09:40:00,69.75,69.88,69.74,69.76,518959.0,51.5031,51.5991,51.4957,51.5105,518959.0
2015-09-29 09:45:00,69.76,69.91,69.71,69.86,128147.0,51.5105,51.6212,51.4735,51.5843,128147.0
2015-09-29 09:50:00,69.85,70.05,69.84,70.02,122859.0,51.5769,51.7246,51.5695,51.7024,122859.0
2015-09-29 09:55:00,70.02,70.2,70.02,70.16,153415.0,51.7024,51.8353,51.7024,51.8058,153415.0
2015-09-29 10:00:00,70.17,70.23,70.0,70.02,172695.0,51.8132,51.8575,51.6877,51.7024,172695.0
2015-09-29 10:05:00,70.03,70.12,69.96,70.0,142880.0,51.7098,51.7763,51.6581,51.6877,142880.0
2015-09-29 10:10:00,69.99,70.07,69.95,70.05,196318.0,51.6803,51.7394,51.6507,51.7246,196318.0
2015-09-29 10:15:00,70.05,70.13,70.04,70.07,85405.0,51.7246,51.7837,51.7172,51.7394,85405.0
2015-09-29 10:20:00,70.07,70.11,70.04,70.1,75266.0,51.7394,51.7689,51.7172,51.7615,75266.0
2015-09-29 10:25:00,70.1,70.23,70.09,70.2,86167.0,51.7615,51.8575,51.7541,51.8353,86167.0
2015-09-29 10:30:00,70.2,70.23,70.13,70.16,73746.0,51.8353,51.8575,51.7837,51.8058,73746.0
2015-09-29 10:35:00,70.14,70.15,70.09,70.13,151119.0,51.791,51.7984,51.7541,51.7837,151119.0
2015-09-29 10:40:00,70.12,70.12,69.99,70.06,95911.0,51.7763,51.7763,51.6803,51.732,95911.0
2015-09-29 10:45:00,70.05,70.06,69.95,69.96,82926.0,51.7246,51.732,51.6507,51.6581,82926.0
2015-09-29 10:50:00,69.95,70.0,69.91,70.0,56052.0,51.6507,51.6877,51.6212,51.6877,56052.0
2015-09-29 10:55:00,70.01,70.09,70.01,70.08,335342.0,51.6951,51.7541,51.6951,51.7467,335342.0
2015-09-29 11:00:00,70.07,70.19,70.04,70.19,299619.0,51.7394,51.828,51.7172,51.828,299619.0
2015-09-29 11:05:00,70.18,70.23,70.15,70.22,174745.0,51.8206,51.8575,51.7984,51.8501,174745.0
2015-09-29 11:10:00,70.22,70.25,70.16,70.21,156853.0,51.8501,51.8723,51.8058,51.8427,156853.0
2015-09-29 11:15:00,70.2,70.2,70.11,70.12,103723.0,51.8353,51.8353,51.7689,51.7763,103723.0
2015-09-29 11:20:00,70.13,70.19,70.09,70.11,90464.0,51.7837,51.828,51.7541,51.7689,90464.0
2015-09-29 11:25:00,70.1,70.1,70.02,70.03,65059.0,51.7615,51.7615,51.7024,51.7098,65059.0
2015-09-29 11:30:00,70.04,70.06,69.93,69.94,50706.0,51.7172,51.732,51.636,51.6434,50706.0
2015-09-29 11:35:00,69.93,70.04,69.89,70.04,143021.0,51.636,51.7172,51.6064,51.7172,143021.0
2015-09-29 11:40:00,70.04,70.11,69.99,69.99,54500.0,51.7172,51.7689,51.6803,51.6803,54500.0
2015-09-29 11:45:00,69.98,70.11,69.97,70.11,43817.0,51.6729,51.7689,51.6655,51.7689,43817.0
2015-09-29 11:50:00,70.12,70.18,70.09,70.16,52024.0,51.7763,51.8206,51.7541,51.8058,52024.0
2015-09-29 11:55:00,70.16,70.17,70.04,70.04,39117.0,51.8058,51.8132,51.7172,51.7172,39117.0
2015-09-29 12:00:00,70.04,70.09,70.02,70.06,32377.0,51.7172,51.7541,51.7024,51.732,32377.0
2015-09-29 12:05:00,70.05,70.11,70.03,70.11,60430.0,51.7246,51.7689,51.7098,51.7689,60430.0
2015-09-29 12:10:00,70.11,70.12,70.01,70.07,273882.0,51.7689,51.7763,51.6951,51.7394,273882.0
2015-09-29 12:15:00,70.07,70.14,70.07,70.08,43920.0,51.7394,51.791,51.7394,51.7467,43920.0
2015-09-29 12:20:00,70.08,70.11,70.02,70.09,171599.0,51.7467,51.7689,51.7024,51.7541,171599.0
2015-09-29 12:25:00,70.09,70.16,70.09,70.16,64579.0,51.7541,51.8058,51.7541,51.8058,64579.0
2015-09-29 12:30:00,70.15,70.17,70.11,70.15,42120.0,51.7984,51.8132,51.7689,51.7984,42120.0
2015-09-29 12:35:00,70.14,70.14,70.08,70.09,37822.0,51.791,51.791,51.7467,51.7541,37822.0
2015-09-29 12:40:00,70.08,70.13,70.05,70.13,22634.0,51.7467,51.7837,51.7246,51.7837,22634.0
2015-09-29 12:45:00,70.14,70.15,70.07,70.11,36428.0,51.791,51.7984,51.7394,51.7689,36428.0
2015-09-29 12:50:00,70.11,70.13,70.04,70.12,38477.0,51.7689,51.7837,51.7172,51.7763,38477.0
2015-09-29 12:55:00,70.11,70.11,70.06,70.08,65274.0,51.7689,51.7689,51.732,51.7467,65274.0
2015-09-29 13:00:00,70.08,70.15,70.04,70.14,98041.0,51.7467,51.7984,51.7172,51.791,98041.0
2015-09-29 13:05:00,70.13,70.24,70.12,70.23,29094.0,51.7837,51.8649,51.7763,51.8575,29094.0
2015-09-29 13:10:00,70.22,70.29,70.2,70.27,47101.0,51.8501,51.9018,51.8353,51.887,47101.0
2015-09-29 13:15:00,70.28,70.33,70.26,70.31,144212.0,51.8944,51.9313,51.8797,51.9166,144212.0
2015-09-29 13:20:00,70.32,70.35,70.3,70.3,19605.0,51.924,51.9461,51.9092,51.9092,19605.0
2015-09-29 13:25:00,70.29,70.35,70.27,70.32,67689.0,51.9018,51.9461,51.887,51.924,67689.0
2015-09-29 13:30:00,70.33,70.36,70.28,70.3,29682.0,51.9313,51.9535,51.8944,51.9092,29682.0
2015-09-29 13:35:00,70.3,70.3,70.25,70.25,27479.0,51.9092,51.9092,51.8723,51.8723,27479.0
2015-09-29 13:40:00,70.25,70.36,70.25,70.35,78405.0,51.8723,51.9535,51.8723,51.9461,78405.0
2015-09-29 13:45:00,70.36,70.38,70.3,70.3,23308.0,51.9535,51.9683,51.9092,51.9092,23308.0
2015-09-29 13:50:00,70.3,70.31,70.26,70.28,42060.0,51.9092,51.9166,51.8797,51.8944,42060.0
2015-09-29 13:55:00,70.28,70.34,70.28,70.31,27627.0,51.8944,51.9387,51.8944,51.9166,27627.0
2015-09-29 14:00:00,70.32,70.35,70.26,70.27,92192.0,51.924,51.9461,51.8797,51.887,92192.0
2015-09-29 14:05:00,70.27,70.31,70.26,70.3,27023.0,51.887,51.9166,51.8797,51.9092,27023.0
2015-09-29 14:10:00,70.3,70.33,70.27,70.3,41150.0,51.9092,51.9313,51.887,51.9092,41150.0
2015-09-29 14:15:00,70.3,70.45,70.3,70.42,404022.0,51.9092,52.0199,51.9092,51.9978,404022.0
2015-09-29 14:20:00,70.43,70.46,70.39,70.45,39063.0,52.0052,52.0273,51.9756,52.0199,39063.0
2015-09-29 14:25:00,70.46,70.64,70.44,70.62,143447.0,52.0273,52.1602,52.0126,52.1455,143447.0
2015-09-29 14:30:00,70.62,70.62,70.56,70.56,88535.0,52.1455,52.1455,52.1012,52.1012,88535.0
2015-09-29 14:35:00,70.56,70.57,70.5,70.55,80591.0,52.1012,52.1086,52.0569,52.0938,80591.0
2015-09-29 14:40:00,70.55,70.6,70.51,70.56,53090.0,52.0938,52.1307,52.0643,52.1012,53090.0
2015-09-29 14:45:00,70.56,70.57,70.45,70.45,84495.0,52.1012,52.1086,52.0199,52.0199,84495.0
2015-09-29 14:50:00,70.45,70.5,70.41,70.42,152390.0,52.0199,52.0569,51.9904,51.9978,152390.0
2015-09-29 14:55:00,70.42,70.43,70.34,70.35,179877.0,51.9978,52.0052,51.9387,51.9461,179877.0
2015-09-29 15:00:00,70.34,70.37,70.2,70.27,233128.0,51.9387,51.9609,51.8353,51.887,233128.0
2015-09-29 15:05:00,70.27,70.33,70.25,70.28,62893.0,51.887,51.9313,51.8723,51.8944,62893.0
2015-09-29 15:10:00,70.27,70.34,70.26,70.31,50910.0,51.887,51.9387,51.8797,51.9166,50910.0
2015-09-29 15:15:00,70.31,70.34,70.23,70.25,46279.0,51.9166,51.9387,51.8575,51.8723,46279.0
2015-09-29 15:20:00,70.25,70.25,70.12,70.14,89825.0,51.8723,51.8723,51.7763,51.791,89825.0
2015-09-29 15:25:00,70.15,70.19,70.11,70.13,99797.0,51.7984,51.828,51.7689,51.7837,99797.0
2015-09-29 15:30:00,70.13,70.25,70.12,70.21,234039.0,51.7837,51.8723,51.7763,51.8427,234039.0
2015-09-29 15:35:00,70.2,70.37,70.19,70.37,364793.0,51.8353,51.9609,51.828,51.9609,364793.0
2015-09-29 15:40:00,70.36,70.37,70.21,70.24,133113.0,51.9535,51.9609,51.8427,51.8649,133113.0
2015-09-29 15:45:00,70.24,70.31,70.19,70.31,134015.0,51.8649,51.9166,51.828,51.9166,134015.0
2015-09-29 15:50:00,70.3,70.36,70.27,70.32,136167.0,51.9092,51.9535,51.887,51.924,136167.0
2015-09-29 15:55:00,70.33,70.41,70.3,70.31,499404.0,51.9313,51.9904,51.9092,51.9166,499404.0
2015-09-30 09:30:00,70.77,70.96,70.65,70.88,274367.0,52.2562,52.3965,52.1676,52.3375,274367.0
2015-09-30 09:35:00,70.88,70.95,70.86,70.91,284275.0,52.3375,52.3891,52.3227,52.3596,284275.0
2015-09-30 09:40:00,70.92,70.93,70.68,70.85,297036.0,52.367,52.3744,52.1898,52.3153,297036.0
2015-09-30 09:45:00,70.85,70.89,70.81,70.85,105762.0,52.3153,52.3448,52.2858,52.3153,105762.0
2015-09-30 09:50:00,70.86,70.86,70.76,70.82,115242.0,52.3227,52.3227,52.2488,52.2932,115242.0
2015-09-30 09:55:00,70.82,70.82,70.71,70.76,37100.0,52.2932,52.2932,52.2119,52.2488,37100.0
2015-09-30 10:00:00,70.76,70.81,70.74,70.79,73770.0,52.2488,52.2858,52.2341,52.271,73770.0
2015-09-30 10:05:00,70.79,70.98,70.71,70.96,69732.0,52.271,52.4113,52.2119,52.3965,69732.0
2015-09-30 10:10:00,70.96,71.02,70.92,71.02,245525.0,52.3965,52.4408,52.367,52.4408,245525.0
2015-09-30 10:15:00,71.01,71.02,70.84,70.84,163362.0,52.4334,52.4408,52.3079,52.3079,163362.0
2015-09-30 10:20:00,70.85,70.91,70.8,70.89,215244.0,52.3153,52.3596,52.2784,52.3448,215244.0
2015-09-30 10:25:00,70.9,70.91,70.84,70.87,148418.0,52.3522,52.3596,52.3079,52.3301,148418.0
2015-09-30 10:30:00,70.87,70.89,70.79,70.85,123774.0,52.3301,52.3448,52.271,52.3153,123774.0
2015-09-30 10:35:00,70.86,70.94,70.8,70.85,78758.0,52.3227,52.3818,52.2784,52.3153,78758.0
2015-09-30 10:40:00,70.85,70.85,70.75,70.75,56934.0,52.3153,52.3153,52.2415,52.2415,56934.0
2015-09-30 10:45:00,70.76,70.78,70.7,70.73,61352.0,52.2488,52.2636,52.2045,52.2267,61352.0
2015-09-30 10:50:00,70.72,70.73,70.64,70.64,58315.0,52.2193,52.2267,52.1602,52.1602,58315.0
2015-09-30 10:55:00,70.65,70.77,70.64,70.76,189186.0,52.1676,52.2562,52.1602,52.2488,189186.0
2015-09-30 11:00:00,70.77,70.81,70.76,70.78,29798.0,52.2562,52.2858,52.2488,52.2636,29798.0
2015-09-30 11:05:00,70.78,70.79,70.73,70.74,59651.0,52.2636,52.271,52.2267,52.2341,59651.0
2015-09-30 11:10:00,70.74,70.79,70.73,70.73,75495.0,52.2341,52.271,52.2267,52.2267,75495.0
2015-09-30 11:15:00,70.73,70.73,70.67,70.68,112625.0,52.2267,52.2267,52.1824,52.1898,112625.0
2015-09-30 11:20:00,70.67,70.67,70.6,70.63,61183.0,52.1824,52.1824,52.1307,52.1529,61183.0
2015-09-30 11:25:00,70.63,70.7,70.62,70.69,29808.0,52.1529,52.2045,52.1455,52.1972,29808.0
2015-09-30 11:30:00,70.68,70.8,70.66,70.8,369281.0,52.1898,52.2784,52.175,52.2784,369281.0
2015-09-30 11:35:00,70.8,70.8,70.63,70.65,18250.0,52.2784,52.2784,52.1529,52.1676,18250.0
2015-09-30 11:40:00,70.64,70.67,70.52,70.55,103949.0,52.1602,52.1824,52.0716,52.0938,103949.0
2015-09-30 11:45:00,70.55,70.59,70.55,70.58,68073.0,52.0938,52.1233,52.0938,52.1159,68073.0
2015-09-30 11:50:00,70.57,70.59,70.44,70.44,26077.0,52.1086,52.1233,52.0126,52.0126,26077.0
2015-09-30 11:55:00,70.44,70.49,70.4,70.48,73976.0,52.0126,52.0495,51.983,52.0421,73976.0
2015-09-30 12:00:00,70.48,70.52,70.48,70.51,72117.0,52.0421,52.0716,52.0421,52.0643,72117.0
2015-09-30 12:05:00,70.49,70.5,70.37,70.37,122404.0,52.0495,52.0569,51.9609,51.9609,122404.0
2015-09-30 12:10:00,70.38,70.41,70.35,70.4,80525.0,51.9683,51.9904,51.9461,51.983,80525.0
2015-09-30 12:15:00,70.4,70.43,70.39,70.43,48434.0,51.983,52.0052,51.9756,52.0052,48434.0
2015-09-30 12:20:00,70.44,70.45,70.35,70.4,125706.0,52.0126,52.0199,51.9461,51.983,125706.0
2015-09-30 12:25:00,70.39,70.44,70.39,70.4,61775.0,51.9756,52.0126,51.9756,51.983,61775.0
2015-09-30 12:30:00,70.4,70.44,70.35,70.44,72462.0,51.983,52.0126,51.9461,52.0126,72462.0
2015-09-30 12:35:00,70.44,70.46,70.4,70.45,86574.0,52.0126,52.0273,51.983,52.0199,86574.0
2015-09-30 12:40:00,70.45,70.48,70.42,70.45,63786.0,52.0199,52.0421,51.9978,52.0199,63786.0
2015-09-30 12:45:00,70.45,70.47,70.32,70.34,99523.0,52.0199,52.0347,51.924,51.9387,99523.0
2015-09-30 12:50:00,70.34,70.41,70.33,70.38,53353.0,51.9387,51.9904,51.9313,51.9683,53353.0
2015-09-30 12:55:00,70.37,70.39,70.36,70.38,33402.0,51.9609,51.9756,51.9535,51.9683,33402.0
2015-09-30 13:00:00,70.38,70.45,70.38,70.42,73111.0,51.9683,52.0199,51.9683,51.9978,73111.0
2015-09-30 13:05:00,70.43,70.43,70.35,70.36,55483.0,52.0052,52.0052,51.9461,51.9535,55483.0
2015-09-30 13:10:00,70.37,70.41,70.33,70.37,114253.0,51.9609,51.9904,51.9313,51.9609,114253.0
2015-09-30 13:15:00,70.38,70.47,70.37,70.47,55909.0,51.9683,52.0347,51.9609,52.0347,55909.0
2015-09-30 13:20:00,70.48,70.49,70.45,70.46,68369.0,52.0421,52.0495,52.0199,52.0273,68369.0
2015-09-30 13:25:00,70.46,70.48,70.44,70.48,67384.0,52.0273,52.0421,52.0126,52.0421,67384.0
2015-09-30 13:30:00,70.48,70.51,70.46,70.48,82360.0,52.0421,52.0643,52.0273,52.0421,82360.0
2015-09-30 13:35:00,70.49,70.5,70.46,70.47,78034.0,52.0495,52.0569,52.0273,52.0347,78034.0
2015-09-30 13:40:00,70.48,70.58,70.48,70.56,74880.0,52.0421,52.1159,52.0421,52.1012,74880.0
2015-09-30 13:45:00,70.56,70.56,70.49,70.5,140306.0,52.1012,52.1012,52.0495,52.0569,140306.0
2015-09-30 13:50:00,70.51,70.58,70.5,70.57,69794.0,52.0643,52.1159,52.0569,52.1086,69794.0
2015-09-30 13:55:00,70.57,70.59,70.55,70.56,50917.0,52.1086,52.1233,52.0938,52.1012,50917.0
2015-09-30 14:00:00,70.56,70.57,70.51,70.52,45229.0,52.1012,52.1086,52.0643,52.0716,45229.0
2015-09-30 14:05:00,70.52,70.52,70.46,70.46,50767.0,52.0716,52.0716,52.0273,52.0273,50767.0
2015-09-30 14:10:00,70.46,70.5,70.43,70.5,264914.0,52.0273,52.0569,52.0052,52.0569,264914.0
2015-09-30 14:15:00,70.5,70.55,70.49,70.55,34547.0,52.0569,52.0938,52.0495,52.0938,34547.0
2015-09-30 14:20:00,70.55,70.62,70.51,70.62,85750.0,52.0938,52.1455,52.0643,52.1455,85750.0
2015-09-30 14:25:00,70.61,70.69,70.6,70.69,52723.0,52.1381,52.1972,52.1307,52.1972,52723.0
2015-09-30 14:30:00,70.69,70.7,70.55,70.58,61219.0,52.1972,52.2045,52.0938,52.1159,61219.0
2015-09-30 14:35:00,70.58,70.6,70.51,70.53,157650.0,52.1159,52.1307,52.0643,52.079,157650.0
2015-09-30 14:40:00,70.53,70.63,70.52,70.6,77172.0,52.079,52.1529,52.0716,52.1307,77172.0
2015-09-30 14:45:00,70.6,70.67,70.56,70.67,297955.0,52.1307,52.1824,52.1012,52.1824,297955.0
2015-09-30 14:50:00,70.67,70.72,70.66,70.71,267589.0,52.1824,52.2193,52.175,52.2119,267589.0
2015-09-30 14:55:00,70.7,70.78,70.7,70.76,70682.0,52.2045,52.2636,52.2045,52.2488,70682.0
2015-09-30 15:00:00,70.77,70.81,70.65,70.66,365991.0,52.2562,52.2858,52.1676,52.175,365991.0
2015-09-30 15:05:00,70.67,70.69,70.63,70.67,194575.0,52.1824,52.1972,52.1529,52.1824,194575.0
2015-09-30 15:10:00,70.67,70.73,70.67,70.72,45863.0,52.1824,52.2267,52.1824,52.2193,45863.0
2015-09-30 15:15:00,70.71,70.75,70.64,70.74,79327.0,52.2119,52.2415,52.1602,52.2341,79327.0
2015-09-30 15:20:00,70.73,70.82,70.71,70.71,115017.0,52.2267,52.2932,52.2119,52.2119,115017.0
2015-09-30 15:25:00,70.71,70.86,70.71,70.86,88234.0,52.2119,52.3227,52.2119,52.3227,88234.0
2015-09-30 15:30:00,70.87,70.97,70.85,70.97,94274.0,52.3301,52.4039,52.3153,52.4039,94274.0
2015-09-30 15:35:00,70.98,71.01,70.98,71.0,97127.0,52.4113,52.4334,52.4113,52.4261,97127.0
2015-09-30 15:40:00,70.99,71.0,70.95,70.99,107152.0,52.4187,52.4261,52.3891,52.4187,107152.0
2015-09-30 15:45:00,70.99,71.05,70.98,71.02,150678.0,52.4187,52.463,52.4113,52.4408,150678.0
2015-09-30 15:50:00,71.01,71.02,70.98,71.01,421565.0,52.4334,52.4408,52.4113,52.4334,421565.0
2015-09-30 15:55:00,71.01,71.03,70.94,70.94,566964.0,52.4334,52.4482,52.3818,52.3818,566964.0
2015-10-01 09:30:00,71.06,71.15,70.95,71.05,88227.0,52.4704,52.5368,52.3891,52.463,88227.0
2015-10-01 09:35:00,71.05,71.12,70.98,71.07,115168.0,52.463,52.5147,52.4113,52.4778,115168.0
2015-10-01 09:40:00,71.06,71.06,70.87,70.96,88734.0,52.4704,52.4704,52.3301,52.3965,88734.0
2015-10-01 09:45:00,70.96,71.15,70.94,71.05,172763.0,52.3965,52.5368,52.3818,52.463,172763.0
2015-10-01 09:50:00,71.06,71.12,71.01,71.1,204502.0,52.4704,52.5147,52.4334,52.4999,204502.0
2015-10-01 09:55:00,71.09,71.14,71.03,71.05,117964.0,52.4925,52.5294,52.4482,52.463,117964.0
2015-10-01 10:00:00,71.06,71.1,70.85,70.93,135875.0,52.4704,52.4999,52.3153,52.3744,135875.0
2015-10-01 10:05:00,70.93,71.08,70.92,71.01,181983.0,52.3744,52.4851,52.367,52.4334,181983.0
2015-10-01 10:10:00,71.0,71.22,71.0,71.15,126554.0,52.4261,52.5885,52.4261,52.5368,126554.0
2015-10-01 10:15:00,71.16,71.3,71.16,71.25,203314.0,52.5442,52.6476,52.5442,52.6107,203314.0
2015-10-01 10:20:00,71.26,71.26,71.11,71.15,99164.0,52.618,52.618,52.5073,52.5368,99164.0
2015-10-01 10:25:00,71.16,71.21,71.09,71.2,72980.0,52.5442,52.5811,52.4925,52.5737,72980.0
2015-10-01 10:30:00,71.22,71.29,71.2,71.21,40337.0,52.5885,52.6402,52.5737,52.5811,40337.0
2015-10-01 10:35:00,71.2,71.23,71.15,71.21,43934.0,52.5737,52.5959,52.5368,52.5811,43934.0
2015-10-01 10:40:00,71.21,71.34,71.18,71.22,123311.0,52.5811,52.6771,52.559,52.5885,123311.0
2015-10-01 10:45:00,71.22,71.37,71.22,71.29,100559.0,52.5885,52.6993,52.5885,52.6402,100559.0
2015-10-01 10:50:00,71.3,71.33,71.14,71.16,45165.0,52.6476,52.6697,52.5294,52.5442,45165.0
2015-10-01 10:55:00,71.16,71.19,71.06,71.06,155830.0,52.5442,52.5664,52.4704,52.4704,155830.0
2015-10-01 11:00:00,71.06,71.09,71.0,71.04,107545.0,52.4704,52.4925,52.4261,52.4556,107545.0
2015-10-01 11:05:00,71.05,71.15,71.03,71.13,167055.0,52.463,52.5368,52.4482,52.5221,167055.0
2015-10-01 11:10:00,71.12,71.12,71.03,71.03,42874.0,52.5147,52.5147,52.4482,52.4482,42874.0
2015-10-01 11:15:00,71.03,71.05,70.95,70.97,114195.0,52.4482,52.463,52.3891,52.4039,114195.0
2015-10-01 11:20:00,70.95,71.06,70.93,71.01,441519.0,52.3891,52.4704,52.3744,52.4334,441519.0
2015-10-01 11:25:00,71.01,71.01,70.79,70.79,99778.0,52.4334,52.4334,52.271,52.271,99778.0
2015-10-01 11:30:00,70.8,70.9,70.8,70.84,159509.0,52.2784,52.3522,52.2784,52.3079,159509.0
2015-10-01 11:35:00,70.85,70.94,70.84,70.94,46818.0,52.3153,52.3818,52.3079,52.3818,46818.0
2015-10-01 11:40:00,70.93,70.97,70.84,70.96,96093.0,52.3744,52.4039,52.3079,52.3965,96093.0
2015-10-01 11:45:00,70.95,70.95,70.81,70.84,48235.0,52.3891,52.3891,52.2858,52.3079,48235.0
2015-10-01 11:50:00,70.85,70.87,70.73,70.73,68269.0,52.3153,52.3301,52.2267,52.2267,68269.0
2015-10-01 11:55:00,70.73,70.75,70.67,70.74,79182.0,52.2267,52.2415,52.1824,52.2341,79182.0
2015-10-01 12:00:00,70.73,70.74,70.66,70.66,85655.0,52.2267,52.2341,52.175,52.175,85655.0
2015-10-01 12:05:00,70.65,70.65,70.56,70.6,81117.0,52.1676,52.1676,52.1012,52.1307,81117.0
2015-10-01 12:10:00,70.61,70.68,70.59,70.66,43473.0,52.1381,52.1898,52.1233,52.175,43473.0
2015-10-01 12:15:00,70.66,70.73,70.65,70.67,48966.0,52.175,52.2267,52.1676,52.1824,48966.0
2015-10-01 12:20:00,70.67,70.69,70.58,70.58,182440.0,52.1824,52.1972,52.1159,52.1159,182440.0
2015-10-01 12:25:00,70.59,70.68,70.58,70.65,50635.0,52.1233,52.1898,52.1159,52.1676,50635.0
2015-10-01 12:30:00,70.65,70.69,70.61,70.68,122296.0,52.1676,52.1972,52.1381,52.1898,122296.0
2015-10-01 12:35:00,70.67,70.72,70.65,70.66,59843.0,52.1824,52.2193,52.1676,52.175,59843.0
2015-10-01 12:40:00,70.65,70.65,70.59,70.61,28169.0,52.1676,52.1676,52.1233,52.1381,28169.0
2015-10-01 12:45:00,70.61,70.61,70.57,70.59,24590.0,52.1381,52.1381,52.1086,52.1233,24590.0
2015-10-01 12:50:00,70.59,70.66,70.58,70.64,37159.0,52.1233,52.175,52.1159,52.1602,37159.0
2015-10-01 12:55:00,70.65,70.67,70.6,70.63,35154.0,52.1676,52.1824,52.1307,52.1529,35154.0
2015-10-01 13:00:00,70.63,70.64,70.55,70.56,27947.0,52.1529,52.1602,52.0938,52.1012,27947.0
2015-10-01 13:05:00,70.57,70.66,70.54,70.66,28729.0,52.1086,52.175,52.0864,52.175,28729.0
2015-10-01 13:10:00,70.65,70.69,70.64,70.66,34991.0,52.1676,52.1972,52.1602,52.175,34991.0
2015-10-01 13:15:00,70.66,70.77,70.66,70.73,393711.0,52.175,52.2562,52.175,52.2267,393711.0
2015-10-01 13:20:00,70.73,70.73,70.64,70.68,30979.0,52.2267,52.2267,52.1602,52.1898,30979.0
2015-10-01 13:25:00,70.68,70.72,70.64,70.68,26054.0,52.1898,52.2193,52.1602,52.1898,26054.0
2015-10-01 13:30:00,70.69,70.74,70.68,70.73,30029.0,52.1972,52.2341,52.1898,52.2267,30029.0
2015-10-01 13:35:00,70.72,70.76,70.7,70.73,44323.0,52.2193,52.2488,52.2045,52.2267,44323.0
2015-10-01 13:40:00,70.73,70.74,70.68,70.74,27495.0,52.2267,52.2341,52.1898,52.2341,27495.0
2015-10-01 13:45:00,70.74,70.78,70.72,70.77,78447.0,52.2341,52.2636,52.2193,52.2562,78447.0
2015-10-01 13:50:00,70.78,70.81,70.72,70.79,54787.0,52.2636,52.2858,52.2193,52.271,54787.0
2015-10-01 13:55:00,70.79,70.84,70.77,70.81,38462.0,52.271,52.3079,52.2562,52.2858,38462.0
2015-10-01 14:00:00,70.81,70.82,70.77,70.78,40162.0,52.2858,52.2932,52.2562,52.2636,40162.0
2015-10-01 14:05:00,70.78,70.91,70.78,70.91,95976.0,52.2636,52.3596,52.2636,52.3596,95976.0
2015-10-01 14:10:00,70.89,70.96,70.88,70.91,86641.0,52.3448,52.3965,52.3375,52.3596,86641.0
2015-10-01 14:15:00,70.91,70.98,70.91,70.94,31373.0,52.3596,52.4113,52.3596,52.3818,31373.0
2015-10-01 14:20:00,70.94,70.97,70.89,70.91,36317.0,52.3818,52.4039,52.3448,52.3596,36317.0
2015-10-01 14:25:00,70.9,70.91,70.86,70.89,23112.0,52.3522,52.3596,52.3227,52.3448,23112.0
2015-10-01 14:30:00,70.9,70.98,70.9,70.91,43122.0,52.3522,52.4113,52.3522,52.3596,43122.0
2015-10-01 14:35:00,70.91,70.95,70.91,70.95,36031.0,52.3596,52.3891,52.3596,52.3891,36031.0
2015-10-01 14:40:00,70.95,71.0,70.94,70.96,59104.0,52.3891,52.4261,52.3818,52.3965,59104.0
2015-10-01 14:45:00,70.96,71.01,70.94,70.95,80586.0,52.3965,52.4334,52.3818,52.3891,80586.0
2015-10-01 14:50:00,70.95,70.99,70.91,70.99,123499.0,52.3891,52.4187,52.3596,52.4187,123499.0
2015-10-01 14:55:00,70.99,71.07,70.99,71.05,204309.0,52.4187,52.4778,52.4187,52.463,204309.0
2015-10-01 15:00:00,71.06,71.16,71.03,71.12,158104.0,52.4704,52.5442,52.4482,52.5147,158104.0
2015-10-01 15:05:00,71.13,71.14,71.04,71.06,68408.0,52.5221,52.5294,52.4556,52.4704,68408.0
2015-10-01 15:10:00,71.06,71.2,71.03,71.19,68361.0,52.4704,52.5737,52.4482,52.5664,68361.0
2015-10-01 15:15:00,71.2,71.22,71.11,71.15,235087.0,52.5737,52.5885,52.5073,52.5368,235087.0
2015-10-01 15:20:00,71.15,71.17,71.09,71.11,41548.0,52.5368,52.5516,52.4925,52.5073,41548.0
2015-10-01 15:25:00,71.12,71.16,71.02,71.02,41017.0,52.5147,52.5442,52.4408,52.4408,41017.0
2015-10-01 15:30:00,71.02,71.06,70.99,71.06,76556.0,52.4408,52.4704,52.4187,52.4704,76556.0
2015-10-01 15:35:00,71.06,71.06,70.86,70.87,86944.0,52.4704,52.4704,52.3227,52.3301,86944.0
2015-10-01 15:40:00,70.86,70.97,70.86,70.97,174115.0,52.3227,52.4039,52.3227,52.4039,174115.0
2015-10-01 15:45:00,70.98,71.09,70.96,71.09,70557.0,52.4113,52.4925,52.3965,52.4925,70557.0
2015-10-01 15:50:00,71.1,71.15,71.07,71.14,162109.0,52.4999,52.5368,52.4778,52.5294,162109.0
2015-10-01 15:55:00,71.15,71.3,71.14,71.25,524324.0,52.5368,52.6476,52.5294,52.6107,524324.0
2015-10-02 09:30:00,71.54,71.6,70.73,70.94,561736.0,52.8248,52.8691,52.2267,52.3818,561736.0
2015-10-02 09:35:00,70.94,71.03,70.78,70.92,265207.0,52.3818,52.4482,52.2636,52.367,265207.0
2015-10-02 09:40:00,70.94,71.0,70.85,70.88,563477.0,52.3818,52.4261,52.3153,52.3375,563477.0
2015-10-02 09:45:00,70.88,70.91,70.72,70.72,517431.0,52.3375,52.3596,52.2193,52.2193,517431.0
2015-10-02 09:50:00,70.73,70.75,70.66,70.69,406117.0,52.2267,52.2415,52.175,52.1972,406117.0
2015-10-02 09:55:00,70.69,70.93,70.69,70.88,628699.0,52.1972,52.3744,52.1972,52.3375,628699.0
2015-10-02 10:00:00,70.88,70.9,70.71,70.71,138371.0,52.3375,52.3522,52.2119,52.2119,138371.0
2015-10-02 10:05:00,70.7,70.74,70.63,70.7,76254.0,52.2045,52.2341,52.1529,52.2045,76254.0
2015-10-02 10:10:00,70.71,70.78,70.61,70.71,211018.0,52.2119,52.2636,52.1381,52.2119,211018.0
2015-10-02 10:15:00,70.73,70.86,70.69,70.74,210103.0,52.2267,52.3227,52.1972,52.2341,210103.0
2015-10-02 10:20:00,70.74,70.77,70.67,70.68,103936.0,52.2341,52.2562,52.1824,52.1898,103936.0
2015-10-02 10:25:00,70.67,70.68,70.55,70.59,160404.0,52.1824,52.1898,52.0938,52.1233,160404.0
2015-10-02 10:30:00,70.59,70.66,70.55,70.65,108436.0,52.1233,52.175,52.0938,52.1676,108436.0
2015-10-02 10:35:00,70.66,70.81,70.64,70.81,324948.0,52.175,52.2858,52.1602,52.2858,324948.0
2015-10-02 10:40:00,70.8,70.94,70.78,70.89,104348.0,52.2784,52.3818,52.2636,52.3448,104348.0
2015-10-02 10:45:00,70.89,70.96,70.85,70.96,45255.0,52.3448,52.3965,52.3153,52.3965,45255.0
2015-10-02 10:50:00,70.96,70.96,70.88,70.88,44410.0,52.3965,52.3965,52.3375,52.3375,44410.0
2015-10-02 10:55:00,70.88,71.01,70.88,71.01,58063.0,52.3375,52.4334,52.3375,52.4334,58063.0
2015-10-02 11:00:00,71.01,71.09,70.99,71.02,76266.0,52.4334,52.4925,52.4187,52.4408,76266.0
2015-10-02 11:05:00,71.02,71.1,70.99,71.1,76535.0,52.4408,52.4999,52.4187,52.4999,76535.0
2015-10-02 11:10:00,71.1,71.14,71.04,71.06,100693.0,52.4999,52.5294,52.4556,52.4704,100693.0
2015-10-02 11:15:00,71.07,71.08,70.96,70.98,199590.0,52.4778,52.4851,52.3965,52.4113,199590.0
2015-10-02 11:20:00,70.96,70.96,70.81,70.82,121433.0,52.3965,52.3965,52.2858,52.2932,121433.0
2015-10-02 11:25:00,70.81,70.95,70.81,70.95,117293.0,52.2858,52.3891,52.2858,52.3891,117293.0
2015-10-02 11:30:00,70.95,70.98,70.92,70.95,96380.0,52.3891,52.4113,52.367,52.3891,96380.0
2015-10-02 11:35:00,70.95,71.02,70.82,70.82,75678.0,52.3891,52.4408,52.2932,52.2932,75678.0
2015-10-02 11:40:00,70.81,70.88,70.8,70.83,88244.0,52.2858,52.3375,52.2784,52.3005,88244.0
2015-10-02 11:45:00,70.82,70.88,70.79,70.82,80767.0,52.2932,52.3375,52.271,52.2932,80767.0
2015-10-02 11:50:00,70.81,70.88,70.79,70.84,34945.0,52.2858,52.3375,52.271,52.3079,34945.0
2015-10-02 11:55:00,70.83,70.84,70.79,70.79,14834.0,52.3005,52.3079,52.271,52.271,14834.0
2015-10-02 12:00:00,70.8,70.82,70.78,70.81,19703.0,52.2784,52.2932,52.2636,52.2858,19703.0
2015-10-02 12:05:00,70.81,70.89,70.77,70.88,25591.0,52.2858,52.3448,52.2562,52.3375,25591.0
2015-10-02 12:10:00,70.89,70.95,70.88,70.95,103405.0,52.3448,52.3891,52.3375,52.3891,103405.0
2015-10-02 12:15:00,70.94,70.96,70.9,70.91,148461.0,52.3818,52.3965,52.3522,52.3596,148461.0
2015-10-02 12:20:00,70.9,70.95,70.87,70.87,51866.0,52.3522,52.3891,52.3301,52.3301,51866.0
2015-10-02 12:25:00,70.87,70.93,70.87,70.93,33766.0,52.3301,52.3744,52.3301,52.3744,33766.0
2015-10-02 12:30:00,70.94,71.08,70.94,70.97,196423.0,52.3818,52.4851,52.3818,52.4039,196423.0
2015-10-02 12:35:00,70.97,70.99,70.93,70.95,67746.0,52.4039,52.4187,52.3744,52.3891,67746.0
2015-10-02 12:40:00,70.95,71.01,70.93,71.0,52548.0,52.3891,52.4334,52.3744,52.4261,52548.0
2015-10-02 12:45:00,71.0,71.08,71.0,71.07,19432.0,52.4261,52.4851,52.4261,52.4778,19432.0
2015-10-02 12:50:00,71.06,71.21,71.04,71.18,88305.0,52.4704,52.5811,52.4556,52.559,88305.0
2015-10-02 12:55:00,71.19,71.23,71.16,71.2,39344.0,52.5664,52.5959,52.5442,52.5737,39344.0
2015-10-02 13:00:00,71.19,71.23,71.15,71.17,173786.0,52.5664,52.5959,52.5368,52.5516,173786.0
2015-10-02 13:05:00,71.18,71.19,71.11,71.18,600713.0,52.559,52.5664,52.5073,52.559,600713.0
2015-10-02 13:10:00,71.18,71.31,71.17,71.31,230320.0,52.559,52.655,52.5516,52.655,230320.0
2015-10-02 13:15:00,71.31,71.33,71.23,71.23,86592.0,52.655,52.6697,52.5959,52.5959,86592.0
2015-10-02 13:20:00,71.23,71.29,71.21,71.25,67209.0,52.5959,52.6402,52.5811,52.6107,67209.0
2015-10-02 13:25:00,71.26,71.33,71.23,71.32,39802.0,52.618,52.6697,52.5959,52.6624,39802.0
2015-10-02 13:30:00,71.32,71.36,71.29,71.3,113229.0,52.6624,52.6919,52.6402,52.6476,113229.0
2015-10-02 13:35:00,71.3,71.34,71.26,71.27,356983.0,52.6476,52.6771,52.618,52.6254,356983.0
2015-10-02 13:40:00,71.27,71.28,71.21,71.27,128158.0,52.6254,52.6328,52.5811,52.6254,128158.0
2015-10-02 13:45:00,71.27,71.37,71.27,71.34,111581.0,52.6254,52.6993,52.6254,52.6771,111581.0
2015-10-02 13:50:00,71.34,71.36,71.29,71.32,52178.0,52.6771,52.6919,52.6402,52.6624,52178.0
2015-10-02 13:55:00,71.32,71.4,71.28,71.33,49041.0,52.6624,52.7214,52.6328,52.6697,49041.0
2015-10-02 14:00:00,71.33,71.39,71.31,71.35,42304.0,52.6697,52.714,52.655,52.6845,42304.0
2015-10-02 14:05:00,71.35,71.39,71.32,71.37,299182.0,52.6845,52.714,52.6624,52.6993,299182.0
2015-10-02 14:10:00,71.38,71.38,71.3,71.31,51756.0,52.7067,52.7067,52.6476,52.655,51756.0
2015-10-02 14:15:00,71.3,71.32,71.27,71.27,55235.0,52.6476,52.6624,52.6254,52.6254,55235.0
2015-10-02 14:20:00,71.26,71.33,71.21,71.32,159228.0,52.618,52.6697,52.5811,52.6624,159228.0
2015-10-02 14:25:00,71.33,71.44,71.32,71.41,42721.0,52.6697,52.751,52.6624,52.7288,42721.0
2015-10-02 14:30:00,71.43,71.46,71.4,71.4,44459.0,52.7436,52.7657,52.7214,52.7214,44459.0
2015-10-02 14:35:00,71.4,71.43,71.38,71.43,57709.0,52.7214,52.7436,52.7067,52.7436,57709.0
2015-10-02 14:40:00,71.43,71.45,71.34,71.37,64945.0,52.7436,52.7583,52.6771,52.6993,64945.0
2015-10-02 14:45:00,71.37,71.39,71.34,71.35,30545.0,52.6993,52.714,52.6771,52.6845,30545.0
2015-10-02 14:50:00,71.35,71.38,71.31,71.35,109141.0,52.6845,52.7067,52.655,52.6845,109141.0
2015-10-02 14:55:00,71.35,71.38,71.25,71.25,33146.0,52.6845,52.7067,52.6107,52.6107,33146.0
2015-10-02 15:00:00,71.26,71.32,71.24,71.32,27007.0,52.618,52.6624,52.6033,52.6624,27007.0
2015-10-02 15:05:00,71.32,71.41,71.28,71.41,78575.0,52.6624,52.7288,52.6328,52.7288,78575.0
2015-10-02 15:10:00,71.42,71.49,71.39,71.47,71760.0,52.7362,52.7879,52.714,52.7731,71760.0
2015-10-02 15:15:00,71.48,71.61,71.47,71.58,135619.0,52.7805,52.8765,52.7731,52.8543,135619.0
2015-10-02 15:20:00,71.58,71.64,71.57,71.63,122246.0,52.8543,52.8986,52.8469,52.8913,122246.0
2015-10-02 15:25:00,71.63,71.65,71.55,71.65,53857.0,52.8913,52.906,52.8322,52.906,53857.0
2015-10-02 15:30:00,71.65,71.71,71.64,71.67,83990.0,52.906,52.9503,52.8986,52.9208,83990.0
2015-10-02 15:35:00,71.68,71.71,71.63,71.67,81816.0,52.9282,52.9503,52.8913,52.9208,81816.0
2015-10-02 15:40:00,71.66,71.7,71.65,71.68,151692.0,52.9134,52.9429,52.906,52.9282,151692.0
2015-10-02 15:45:00,71.68,71.77,71.68,71.76,129118.0,52.9282,52.9946,52.9282,52.9872,129118.0
2015-10-02 15:50:00,71.76,71.79,71.72,71.77,191479.0,52.9872,53.0094,52.9577,52.9946,191479.0
2015-10-02 15:55:00,71.77,71.9,71.74,71.89,944778.0,52.9946,53.0906,52.9725,53.0832,944778.0
2015-10-05 09:30:00,72.02,72.35,71.98,72.28,188342.0,53.1792,53.4229,53.1497,53.3712,188342.0
2015-10-05 09:35:00,72.29,72.52,72.28,72.5,243655.0,53.3786,53.5484,53.3712,53.5337,243655.0
2015-10-05 09:40:00,72.5,72.58,72.42,72.44,68623.0,53.5337,53.5927,53.4746,53.4894,68623.0
2015-10-05 09:45:00,72.43,72.53,72.43,72.51,133797.0,53.482,53.5558,53.482,53.541,133797.0
2015-10-05 09:50:00,72.5,72.64,72.5,72.62,133452.0,53.5337,53.637,53.5337,53.6223,133452.0
2015-10-05 09:55:00,72.61,72.63,72.48,72.48,40036.0,53.6149,53.6296,53.5189,53.5189,40036.0
2015-10-05 10:00:00,72.5,72.52,72.4,72.41,53213.0,53.5337,53.5484,53.4598,53.4672,53213.0
2015-10-05 10:05:00,72.4,72.45,72.38,72.42,124345.0,53.4598,53.4967,53.445,53.4746,124345.0
2015-10-05 10:10:00,72.41,72.46,72.34,72.4,64827.0,53.4672,53.5041,53.4155,53.4598,64827.0
2015-10-05 10:15:00,72.39,72.41,72.26,72.27,63836.0,53.4524,53.4672,53.3564,53.3638,63836.0
2015-10-05 10:20:00,72.28,72.36,72.27,72.35,95019.0,53.3712,53.4303,53.3638,53.4229,95019.0
2015-10-05 10:25:00,72.34,72.41,72.28,72.39,210448.0,53.4155,53.4672,53.3712,53.4524,210448.0
2015-10-05 10:30:00,72.39,72.44,72.37,72.44,72758.0,53.4524,53.4894,53.4377,53.4894,72758.0
2015-10-05 10:35:00,72.45,72.52,72.44,72.52,80931.0,53.4967,53.5484,53.4894,53.5484,80931.0
2015-10-05 10:40:00,72.51,72.55,72.46,72.53,110268.0,53.541,53.5706,53.5041,53.5558,110268.0
2015-10-05 10:45:00,72.54,72.63,72.52,72.63,67807.0,53.5632,53.6296,53.5484,53.6296,67807.0
2015-10-05 10:50:00,72.63,72.68,72.58,72.62,150144.0,53.6296,53.6666,53.5927,53.6223,150144.0
2015-10-05 10:55:00,72.61,72.64,72.58,72.61,90892.0,53.6149,53.637,53.5927,53.6149,90892.0
2015-10-05 11:00:00,72.61,72.7,72.61,72.7,33362.0,53.6149,53.6813,53.6149,53.6813,33362.0
2015-10-05 11:05:00,72.7,72.71,72.66,72.67,32126.0,53.6813,53.6887,53.6518,53.6592,32126.0
2015-10-05 11:10:00,72.66,72.77,72.66,72.77,123802.0,53.6518,53.733,53.6518,53.733,123802.0
2015-10-05 11:15:00,72.78,72.78,72.71,72.71,144543.0,53.7404,53.7404,53.6887,53.6887,144543.0
2015-10-05 11:20:00,72.7,72.76,72.68,72.69,32225.0,53.6813,53.7256,53.6666,53.674,32225.0
2015-10-05 11:25:00,72.67,72.7,72.62,72.64,46699.0,53.6592,53.6813,53.6223,53.637,46699.0
2015-10-05 11:30:00,72.66,72.71,72.64,72.68,41569.0,53.6518,53.6887,53.637,53.6666,41569.0
2015-10-05 11:35:00,72.68,72.76,72.65,72.76,47496.0,53.6666,53.7256,53.6444,53.7256,47496.0
2015-10-05 11:40:00,72.76,72.88,72.72,72.88,31133.0,53.7256,53.8142,53.6961,53.8142,31133.0
2015-10-05 11:45:00,72.88,72.9,72.83,72.85,46779.0,53.8142,53.829,53.7773,53.7921,46779.0
2015-10-05 11:50:00,72.85,72.94,72.85,72.9,47259.0,53.7921,53.8586,53.7921,53.829,47259.0
2015-10-05 11:55:00,72.89,72.95,72.87,72.95,93815.0,53.8216,53.8659,53.8069,53.8659,93815.0
2015-10-05 12:00:00,72.94,72.99,72.92,72.99,21413.0,53.8586,53.8955,53.8438,53.8955,21413.0
2015-10-05 12:05:00,72.99,73.08,72.99,73.03,180011.0,53.8955,53.9619,53.8955,53.925,180011.0
2015-10-05 12:10:00,73.03,73.04,72.97,73.04,40282.0,53.925,53.9324,53.8807,53.9324,40282.0
2015-10-05 12:15:00,73.05,73.08,72.97,73.03,69517.0,53.9398,53.9619,53.8807,53.925,69517.0
2015-10-05 12:20:00,73.03,73.03,72.93,72.94,21235.0,53.925,53.925,53.8512,53.8586,21235.0
2015-10-05 12:25:00,72.94,72.95,72.91,72.94,31715.0,53.8586,53.8659,53.8364,53.8586,31715.0
2015-10-05 12:30:00,72.94,72.97,72.93,72.95,28040.0,53.8586,53.8807,53.8512,53.8659,28040.0
2015-10-05 12:35:00,72.96,72.97,72.89,72.92,43362.0,53.8733,53.8807,53.8216,53.8438,43362.0
2015-10-05 12:40:00,72.92,73.0,72.91,72.98,37547.0,53.8438,53.9029,53.8364,53.8881,37547.0
2015-10-05 12:45:00,73.0,73.04,73.0,73.02,49268.0,53.9029,53.9324,53.9029,53.9176,49268.0
2015-10-05 12:50:00,73.02,73.04,72.93,72.96,24319.0,53.9176,53.9324,53.8512,53.8733,24319.0
2015-10-05 12:55:00,72.95,73.0,72.91,72.99,46472.0,53.8659,53.9029,53.8364,53.8955,46472.0
2015-10-05 13:00:00,72.99,73.02,72.95,73.0,43750.0,53.8955,53.9176,53.8659,53.9029,43750.0
2015-10-05 13:05:00,72.99,73.05,72.99,72.99,25684.0,53.8955,53.9398,53.8955,53.8955,25684.0
2015-10-05 13:10:00,72.99,73.01,72.94,73.01,35744.0,53.8955,53.9102,53.8586,53.9102,35744.0
2015-10-05 13:15:00,73.02,73.02,72.95,72.97,24775.0,53.9176,53.9176,53.8659,53.8807,24775.0
2015-10-05 13:20:00,72.97,73.04,72.97,73.03,16692.0,53.8807,53.9324,53.8807,53.925,16692.0
2015-10-05 13:25:00,73.03,73.03,73.01,73.01,16031.0,53.925,53.925,53.9102,53.9102,16031.0
2015-10-05 13:30:00,72.99,72.99,72.92,72.96,21480.0,53.8955,53.8955,53.8438,53.8733,21480.0
2015-10-05 13:35:00,72.96,73.01,72.96,73.01,40754.0,53.8733,53.9102,53.8733,53.9102,40754.0
2015-10-05 13:40:00,73.0,73.01,72.94,72.95,21356.0,53.9029,53.9102,53.8586,53.8659,21356.0
2015-10-05 13:45:00,72.95,73.04,72.95,73.03,32157.0,53.8659,53.9324,53.8659,53.925,32157.0
2015-10-05 13:50:00,73.03,73.03,72.97,73.03,16263.0,53.925,53.925,53.8807,53.925,16263.0
2015-10-05 13:55:00,73.04,73.07,73.03,73.05,25015.0,53.9324,53.9545,53.925,53.9398,25015.0
2015-10-05 14:00:00,73.05,73.09,73.04,73.08,52855.0,53.9398,53.9693,53.9324,53.9619,52855.0
2015-10-05 14:05:00,73.09,73.09,73.02,73.04,37101.0,53.9693,53.9693,53.9176,53.9324,37101.0
2015-10-05 14:10:00,73.03,73.08,73.01,73.02,29586.0,53.925,53.9619,53.9102,53.9176,29586.0
2015-10-05 14:15:00,73.01,73.07,73.01,73.07,50118.0,53.9102,53.9545,53.9102,53.9545,50118.0
2015-10-05 14:20:00,73.08,73.1,73.08,73.09,55251.0,53.9619,53.9767,53.9619,53.9693,55251.0
2015-10-05 14:25:00,73.09,73.15,73.07,73.08,59334.0,53.9693,54.0136,53.9545,53.9619,59334.0
2015-10-05 14:30:00,73.09,73.14,73.09,73.1,32211.0,53.9693,54.0062,53.9693,53.9767,32211.0
2015-10-05 14:35:00,73.1,73.12,73.01,73.01,42635.0,53.9767,53.9915,53.9102,53.9102,42635.0
2015-10-05 14:40:00,73.02,73.04,73.01,73.01,32307.0,53.9176,53.9324,53.9102,53.9102,32307.0
2015-10-05 14:45:00,73.01,73.01,72.96,72.98,111375.0,53.9102,53.9102,53.8733,53.8881,111375.0
2015-10-05 14:50:00,72.97,73.02,72.96,73.0,112027.0,53.8807,53.9176,53.8733,53.9029,112027.0
2015-10-05 14:55:00,73.0,73.05,72.98,73.03,92257.0,53.9029,53.9398,53.8881,53.925,92257.0
2015-10-05 15:00:00,73.03,73.1,73.01,73.08,140269.0,53.925,53.9767,53.9102,53.9619,140269.0
2015-10-05 15:05:00,73.09,73.12,73.07,73.1,184679.0,53.9693,53.9915,53.9545,53.9767,184679.0
2015-10-05 15:10:00,73.1,73.13,73.05,73.08,78696.0,53.9767,53.9988,53.9398,53.9619,78696.0
2015-10-05 15:15:00,73.09,73.1,72.98,72.99,28673.0,53.9693,53.9767,53.8881,53.8955,28673.0
2015-10-05 15:20:00,72.98,73.05,72.97,73.01,31499.0,53.8881,53.9398,53.8807,53.9102,31499.0
2015-10-05 15:25:00,73.01,73.09,72.99,73.07,96725.0,53.9102,53.9693,53.8955,53.9545,96725.0
2015-10-05 15:30:00,73.06,73.18,73.06,73.14,120195.0,53.9472,54.0358,53.9472,54.0062,120195.0
2015-10-05 15:35:00,73.14,73.15,73.11,73.14,155480.0,54.0062,54.0136,53.9841,54.0062,155480.0
2015-10-05 15:40:00,73.13,73.17,73.11,73.14,58046.0,53.9988,54.0284,53.9841,54.0062,58046.0
2015-10-05 15:45:00,73.15,73.26,73.14,73.25,161098.0,54.0136,54.0948,54.0062,54.0875,161098.0
2015-10-05 15:50:00,73.25,73.28,73.23,73.24,177744.0,54.0875,54.1096,54.0727,54.0801,177744.0
2015-10-05 15:55:00,73.24,73.29,73.19,73.2,414720.0,54.0801,54.117,54.0432,54.0505,414720.0
2015-10-06 09:30:00,73.21,73.25,73.01,73.03,101612.0,54.0579,54.0875,53.9102,53.925,101612.0
2015-10-06 09:35:00,73.04,73.06,72.86,73.03,94684.0,53.9324,53.9472,53.7995,53.925,94684.0
2015-10-06 09:40:00,73.03,73.09,73.01,73.05,49637.0,53.925,53.9693,53.9102,53.9398,49637.0
2015-10-06 09:45:00,73.05,73.19,73.04,73.14,147433.0,53.9398,54.0432,53.9324,54.0062,147433.0
2015-10-06 09:50:00,73.15,73.31,73.15,73.29,80538.0,54.0136,54.1318,54.0136,54.117,80538.0
2015-10-06 09:55:00,73.3,73.35,73.25,73.35,43244.0,54.1244,54.1613,54.0875,54.1613,43244.0
2015-10-06 10:00:00,73.35,73.36,73.31,73.36,21479.0,54.1613,54.1687,54.1318,54.1687,21479.0
2015-10-06 10:05:00,73.37,73.42,73.33,73.41,34151.0,54.1761,54.213,54.1465,54.2056,34151.0
2015-10-06 10:10:00,73.44,73.47,73.34,73.34,28600.0,54.2277,54.2499,54.1539,54.1539,28600.0
2015-10-06 10:15:00,73.33,73.34,73.24,73.28,49294.0,54.1465,54.1539,54.0801,54.1096,49294.0
2015-10-06 10:20:00,73.27,73.28,73.21,73.21,43403.0,54.1022,54.1096,54.0579,54.0579,43403.0
2015-10-06 10:25:00,73.2,73.29,73.2,73.23,26548.0,54.0505,54.117,54.0505,54.0727,26548.0
2015-10-06 10:30:00,73.26,73.29,73.21,73.28,31006.0,54.0948,54.117,54.0579,54.1096,31006.0
2015-10-06 10:35:00,73.29,73.42,73.28,73.39,35720.0,54.117,54.213,54.1096,54.1908,35720.0
2015-10-06 10:40:00,73.4,73.48,73.39,73.47,23887.0,54.1982,54.2573,54.1908,54.2499,23887.0
2015-10-06 10:45:00,73.47,73.48,73.31,73.31,65018.0,54.2499,54.2573,54.1318,54.1318,65018.0
2015-10-06 10:50:00,73.3,73.33,73.25,73.26,36631.0,54.1244,54.1465,54.0875,54.0948,36631.0
2015-10-06 10:55:00,73.26,73.34,73.26,73.34,28209.0,54.0948,54.1539,54.0948,54.1539,28209.0
2015-10-06 11:00:00,73.35,73.38,73.33,73.38,59407.0,54.1613,54.1834,54.1465,54.1834,59407.0
2015-10-06 11:05:00,73.39,73.51,73.35,73.5,45150.0,54.1908,54.2794,54.1613,54.2721,45150.0
2015-10-06 11:10:00,73.49,73.5,73.36,73.41,88903.0,54.2647,54.2721,54.1687,54.2056,88903.0
2015-10-06 11:15:00,73.42,73.49,73.36,73.36,40820.0,54.213,54.2647,54.1687,54.1687,40820.0
2015-10-06 11:20:00,73.36,73.41,73.32,73.33,44226.0,54.1687,54.2056,54.1391,54.1465,44226.0
2015-10-06 11:25:00,73.33,73.35,73.24,73.27,50239.0,54.1465,54.1613,54.0801,54.1022,50239.0
2015-10-06 11:30:00,73.27,73.29,73.14,73.2,55161.0,54.1022,54.117,54.0062,54.0505,55161.0
2015-10-06 11:35:00,73.2,73.24,73.12,73.2,182431.0,54.0505,54.0801,53.9915,54.0505,182431.0
2015-10-06 11:40:00,73.2,73.22,73.16,73.16,35498.0,54.0505,54.0653,54.021,54.021,35498.0
2015-10-06 11:45:00,73.18,73.24,73.18,73.21,23318.0,54.0358,54.0801,54.0358,54.0579,23318.0
2015-10-06 11:50:00,73.23,73.23,73.13,73.18,20639.0,54.0727,54.0727,53.9988,54.0358,20639.0
2015-10-06 11:55:00,73.18,73.18,73.08,73.12,57519.0,54.0358,54.0358,53.9619,53.9915,57519.0
2015-10-06 12:00:00,73.14,73.23,73.13,73.21,37274.0,54.0062,54.0727,53.9988,54.0579,37274.0
2015-10-06 12:05:00,73.2,73.24,73.14,73.15,27911.0,54.0505,54.0801,54.0062,54.0136,27911.0
2015-10-06 12:10:00,73.14,73.14,73.06,73.09,93607.0,54.0062,54.0062,53.9472,53.9693,93607.0
2015-10-06 12:15:00,73.08,73.18,73.08,73.16,40787.0,53.9619,54.0358,53.9619,54.021,40787.0
2015-10-06 12:20:00,73.16,73.23,73.15,73.16,24967.0,54.021,54.0727,54.0136,54.021,24967.0
2015-10-06 12:25:00,73.15,73.16,73.08,73.09,25271.0,54.0136,54.021,53.9619,53.9693,25271.0
2015-10-06 12:30:00,73.08,73.1,73.02,73.03,39481.0,53.9619,53.9767,53.9176,53.925,39481.0
2015-10-06 12:35:00,73.03,73.05,72.99,73.04,52397.0,53.925,53.9398,53.8955,53.9324,52397.0
2015-10-06 12:40:00,73.04,73.11,73.02,73.11,24755.0,53.9324,53.9841,53.9176,53.9841,24755.0
2015-10-06 12:45:00,73.1,73.15,73.09,73.11,25159.0,53.9767,54.0136,53.9693,53.9841,25159.0
2015-10-06 12:50:00,73.1,73.11,73.07,73.09,22857.0,53.9767,53.9841,53.9545,53.9693,22857.0
2015-10-06 12:55:00,73.09,73.09,73.04,73.09,30669.0,53.9693,53.9693,53.9324,53.9693,30669.0
2015-10-06 13:00:00,73.08,73.09,73.04,73.04,14398.0,53.9619,53.9693,53.9324,53.9324,14398.0
2015-10-06 13:05:00,73.05,73.05,72.98,73.0,14062.0,53.9398,53.9398,53.8881,53.9029,14062.0
2015-10-06 13:10:00,73.0,73.07,73.0,73.05,46349.0,53.9029,53.9545,53.9029,53.9398,46349.0
2015-10-06 13:15:00,73.05,73.06,72.99,72.99,17601.0,53.9398,53.9472,53.8955,53.8955,17601.0
2015-10-06 13:20:00,72.99,73.1,72.99,73.09,20136.0,53.8955,53.9767,53.8955,53.9693,20136.0
2015-10-06 13:25:00,73.09,73.13,73.06,73.06,186421.0,53.9693,53.9988,53.9472,53.9472,186421.0
2015-10-06 13:30:00,73.05,73.06,72.94,72.95,45467.0,53.9398,53.9472,53.8586,53.8659,45467.0
2015-10-06 13:35:00,72.95,72.96,72.89,72.91,24848.0,53.8659,53.8733,53.8216,53.8364,24848.0
2015-10-06 13:40:00,72.91,72.95,72.88,72.94,35746.0,53.8364,53.8659,53.8142,53.8586,35746.0
2015-10-06 13:45:00,72.94,73.01,72.94,73.0,27586.0,53.8586,53.9102,53.8586,53.9029,27586.0
2015-10-06 13:50:00,73.01,73.01,72.97,72.98,30877.0,53.9102,53.9102,53.8807,53.8881,30877.0
2015-10-06 13:55:00,72.97,73.06,72.96,73.04,36905.0,53.8807,53.9472,53.8733,53.9324,36905.0
2015-10-06 14:00:00,73.03,73.04,72.98,73.03,39048.0,53.925,53.9324,53.8881,53.925,39048.0
2015-10-06 14:05:00,73.02,73.04,72.94,72.96,68878.0,53.9176,53.9324,53.8586,53.8733,68878.0
2015-10-06 14:10:00,72.96,73.1,72.96,73.1,72939.0,53.8733,53.9767,53.8733,53.9767,72939.0
2015-10-06 14:15:00,73.09,73.16,73.08,73.15,79147.0,53.9693,54.021,53.9619,54.0136,79147.0
2015-10-06 14:20:00,73.14,73.14,73.08,73.12,92029.0,54.0062,54.0062,53.9619,53.9915,92029.0
2015-10-06 14:25:00,73.11,73.11,73.03,73.08,58825.0,53.9841,53.9841,53.925,53.9619,58825.0
2015-10-06 14:30:00,73.09,73.1,73.02,73.08,76291.0,53.9693,53.9767,53.9176,53.9619,76291.0
2015-10-06 14:35:00,73.08,73.12,73.07,73.12,52337.0,53.9619,53.9915,53.9545,53.9915,52337.0
2015-10-06 14:40:00,73.12,73.12,73.04,73.07,58480.0,53.9915,53.9915,53.9324,53.9545,58480.0
2015-10-06 14:45:00,73.08,73.08,73.0,73.08,87118.0,53.9619,53.9619,53.9029,53.9619,87118.0
2015-10-06 14:50:00,73.07,73.07,72.99,73.02,74660.0,53.9545,53.9545,53.8955,53.9176,74660.0
2015-10-06 14:55:00,73.02,73.02,72.93,72.98,29692.0,53.9176,53.9176,53.8512,53.8881,29692.0
2015-10-06 15:00:00,72.97,73.03,72.95,73.02,50643.0,53.8807,53.925,53.8659,53.9176,50643.0
2015-10-06 15:05:00,73.02,73.09,73.0,73.07,68048.0,53.9176,53.9693,53.9029,53.9545,68048.0
2015-10-06 15:10:00,73.07,73.07,72.96,73.0,60496.0,53.9545,53.9545,53.8733,53.9029,60496.0
2015-10-06 15:15:00,73.0,73.04,72.95,73.02,60401.0,53.9029,53.9324,53.8659,53.9176,60401.0
2015-10-06 15:20:00,73.02,73.06,72.97,73.05,175602.0,53.9176,53.9472,53.8807,53.9398,175602.0
2015-10-06 15:25:00,73.05,73.06,72.99,73.01,128698.0,53.9398,53.9472,53.8955,53.9102,128698.0
2015-10-06 15:30:00,73.01,73.08,73.0,73.03,113768.0,53.9102,53.9619,53.9029,53.925,113768.0
2015-10-06 15:35:00,73.03,73.04,72.97,73.0,91754.0,53.925,53.9324,53.8807,53.9029,91754.0
2015-10-06 15:40:00,73.0,73.01,72.94,72.96,89508.0,53.9029,53.9102,53.8586,53.8733,89508.0
2015-10-06 15:45:00,72.96,73.01,72.95,72.99,88583.0,53.8733,53.9102,53.8659,53.8955,88583.0
2015-10-06 15:50:00,72.99,72.99,72.94,72.98,56493.0,53.8955,53.8955,53.8586,53.8881,56493.0
2015-10-06 15:55:00,72.98,73.02,72.95,73.0,227536.0,53.8881,53.9176,53.8659,53.9029,227536.0
2015-10-07 09:30:00,73.46,73.46,73.08,73.28,122698.0,54.2425,54.2425,53.9619,54.1096,122698.0
2015-10-07 09:35:00,73.26,73.32,73.04,73.24,111328.0,54.0948,54.1391,53.9324,54.0801,111328.0
2015-10-07 09:40:00,73.25,73.32,73.11,73.16,76282.0,54.0875,54.1391,53.9841,54.021,76282.0
2015-10-07 09:45:00,73.16,73.35,73.16,73.34,86212.0,54.021,54.1613,54.021,54.1539,86212.0
2015-10-07 09:50:00,73.35,73.44,73.27,73.35,152934.0,54.1613,54.2277,54.1022,54.1613,152934.0
2015-10-07 09:55:00,73.37,73.42,73.33,73.37,47407.0,54.1761,54.213,54.1465,54.1761,47407.0
2015-10-07 10:00:00,73.38,73.49,73.38,73.4,45691.0,54.1834,54.2647,54.1834,54.1982,45691.0
2015-10-07 10:05:00,73.41,73.5,73.4,73.44,71168.0,54.2056,54.2721,54.1982,54.2277,71168.0
2015-10-07 10:10:00,73.44,73.52,73.4,73.51,59932.0,54.2277,54.2868,54.1982,54.2794,59932.0
2015-10-07 10:15:00,73.51,73.57,73.47,73.51,53125.0,54.2794,54.3237,54.2499,54.2794,53125.0
2015-10-07 10:20:00,73.5,73.57,73.48,73.56,51929.0,54.2721,54.3237,54.2573,54.3164,51929.0
2015-10-07 10:25:00,73.56,73.58,73.49,73.52,54951.0,54.3164,54.3311,54.2647,54.2868,54951.0
2015-10-07 10:30:00,73.52,73.59,73.52,73.54,61658.0,54.2868,54.3385,54.2868,54.3016,61658.0
2015-10-07 10:35:00,73.54,73.56,73.43,73.43,27601.0,54.3016,54.3164,54.2204,54.2204,27601.0
2015-10-07 10:40:00,73.42,73.45,73.37,73.38,55269.0,54.213,54.2351,54.1761,54.1834,55269.0
2015-10-07 10:45:00,73.38,73.43,73.33,73.33,101718.0,54.1834,54.2204,54.1465,54.1465,101718.0
2015-10-07 10:50:00,73.34,73.42,73.26,73.41,77577.0,54.1539,54.213,54.0948,54.2056,77577.0
2015-10-07 10:55:00,73.4,73.47,73.4,73.46,68651.0,54.1982,54.2499,54.1982,54.2425,68651.0
2015-10-07 11:00:00,73.45,73.53,73.45,73.53,72076.0,54.2351,54.2942,54.2351,54.2942,72076.0
2015-10-07 11:05:00,73.51,73.51,73.34,73.36,149813.0,54.2794,54.2794,54.1539,54.1687,149813.0
2015-10-07 11:10:00,73.36,73.39,73.28,73.32,62274.0,54.1687,54.1908,54.1096,54.1391,62274.0
2015-10-07 11:15:00,73.33,73.34,73.23,73.29,98754.0,54.1465,54.1539,54.0727,54.117,98754.0
2015-10-07 11:20:00,73.29,73.39,73.29,73.32,86210.0,54.117,54.1908,54.117,54.1391,86210.0
2015-10-07 11:25:00,73.31,73.4,73.27,73.39,176771.0,54.1318,54.1982,54.1022,54.1908,176771.0
2015-10-07 11:30:00,73.38,73.46,73.35,73.42,61812.0,54.1834,54.2425,54.1613,54.213,61812.0
2015-10-07 11:35:00,73.43,73.44,73.37,73.38,62353.0,54.2204,54.2277,54.1761,54.1834,62353.0
2015-10-07 11:40:00,73.37,73.4,73.33,73.36,40078.0,54.1761,54.1982,54.1465,54.1687,40078.0
2015-10-07 11:45:00,73.35,73.4,73.32,73.39,30690.0,54.1613,54.1982,54.1391,54.1908,30690.0
2015-10-07 11:50:00,73.39,73.42,73.36,73.42,24993.0,54.1908,54.213,54.1687,54.213,24993.0
2015-10-07 11:55:00,73.42,73.47,73.37,73.37,47499.0,54.213,54.2499,54.1761,54.1761,47499.0
2015-10-07 12:00:00,73.37,73.4,73.29,73.32,16090.0,54.1761,54.1982,54.117,54.1391,16090.0
2015-10-07 12:05:00,73.32,73.36,73.3,73.31,44810.0,54.1391,54.1687,54.1244,54.1318,44810.0
2015-10-07 12:10:00,73.32,73.33,73.16,73.16,28605.0,54.1391,54.1465,54.021,54.021,28605.0
2015-10-07 12:15:00,73.17,73.26,73.16,73.26,50019.0,54.0284,54.0948,54.021,54.0948,50019.0
2015-10-07 12:20:00,73.27,73.3,73.19,73.2,105766.0,54.1022,54.1244,54.0432,54.0505,105766.0
2015-10-07 12:25:00,73.19,73.2,73.13,73.16,54411.0,54.0432,54.0505,53.9988,54.021,54411.0
2015-10-07 12:30:00,73.14,73.23,73.14,73.22,103548.0,54.0062,54.0727,54.0062,54.0653,103548.0
2015-10-07 12:35:00,73.21,73.31,73.2,73.3,30037.0,54.0579,54.1318,54.0505,54.1244,30037.0
2015-10-07 12:40:00,73.3,73.38,73.24,73.38,34289.0,54.1244,54.1834,54.0801,54.1834,34289.0
2015-10-07 12:45:00,73.38,73.38,73.31,73.32,26085.0,54.1834,54.1834,54.1318,54.1391,26085.0
2015-10-07 12:50:00,73.34,73.37,73.3,73.32,69696.0,54.1539,54.1761,54.1244,54.1391,69696.0
2015-10-07 12:55:00,73.32,73.37,73.29,73.29,48516.0,54.1391,54.1761,54.117,54.117,48516.0
2015-10-07 13:00:00,73.29,73.34,73.25,73.25,22055.0,54.117,54.1539,54.0875,54.0875,22055.0
2015-10-07 13:05:00,73.25,73.41,73.25,73.41,24728.0,54.0875,54.2056,54.0875,54.2056,24728.0
2015-10-07 13:10:00,73.41,73.47,73.4,73.47,50799.0,54.2056,54.2499,54.1982,54.2499,50799.0
2015-10-07 13:15:00,73.47,73.48,73.38,73.38,40749.0,54.2499,54.2573,54.1834,54.1834,40749.0
2015-10-07 13:20:00,73.38,73.43,73.37,73.39,95187.0,54.1834,54.2204,54.1761,54.1908,95187.0
2015-10-07 13:25:00,73.39,73.41,73.31,73.32,117418.0,54.1908,54.2056,54.1318,54.1391,117418.0
2015-10-07 13:30:00,73.32,73.42,73.31,73.4,109176.0,54.1391,54.213,54.1318,54.1982,109176.0
2015-10-07 13:35:00,73.4,73.43,73.38,73.4,18472.0,54.1982,54.2204,54.1834,54.1982,18472.0
2015-10-07 13:40:00,73.39,73.49,73.35,73.47,39848.0,54.1908,54.2647,54.1613,54.2499,39848.0
2015-10-07 13:45:00,73.47,73.48,73.41,73.46,28950.0,54.2499,54.2573,54.2056,54.2425,28950.0
2015-10-07 13:50:00,73.45,73.45,73.3,73.33,32126.0,54.2351,54.2351,54.1244,54.1465,32126.0
2015-10-07 13:55:00,73.34,73.47,73.34,73.41,69002.0,54.1539,54.2499,54.1539,54.2056,69002.0
2015-10-07 14:00:00,73.42,73.5,73.41,73.49,37148.0,54.213,54.2721,54.2056,54.2647,37148.0
2015-10-07 14:05:00,73.5,73.54,73.47,73.47,63525.0,54.2721,54.3016,54.2499,54.2499,63525.0
2015-10-07 14:10:00,73.46,73.46,73.33,73.34,43375.0,54.2425,54.2425,54.1465,54.1539,43375.0
2015-10-07 14:15:00,73.34,73.39,73.31,73.34,51221.0,54.1539,54.1908,54.1318,54.1539,51221.0
2015-10-07 14:20:00,73.33,73.33,73.21,73.25,43525.0,54.1465,54.1465,54.0579,54.0875,43525.0
2015-10-07 14:25:00,73.26,73.37,73.26,73.37,53581.0,54.0948,54.1761,54.0948,54.1761,53581.0
2015-10-07 14:30:00,73.38,73.42,73.23,73.25,213533.0,54.1834,54.213,54.0727,54.0875,213533.0
2015-10-07 14:35:00,73.25,73.3,73.23,73.26,67377.0,54.0875,54.1244,54.0727,54.0948,67377.0
2015-10-07 14:40:00,73.26,73.33,73.26,73.3,41618.0,54.0948,54.1465,54.0948,54.1244,41618.0
2015-10-07 14:45:00,73.3,73.31,73.23,73.25,33087.0,54.1244,54.1318,54.0727,54.0875,33087.0
2015-10-07 14:50:00,73.26,73.29,73.23,73.28,49172.0,54.0948,54.117,54.0727,54.1096,49172.0
2015-10-07 14:55:00,73.28,73.29,73.24,73.25,27891.0,54.1096,54.117,54.0801,54.0875,27891.0
2015-10-07 15:00:00,73.24,73.32,73.23,73.31,36630.0,54.0801,54.1391,54.0727,54.1318,36630.0
2015-10-07 15:05:00,73.3,73.34,73.25,73.28,97498.0,54.1244,54.1539,54.0875,54.1096,97498.0
2015-10-07 15:10:00,73.28,73.36,73.28,73.32,76666.0,54.1096,54.1687,54.1096,54.1391,76666.0
2015-10-07 15:15:00,73.32,73.44,73.3,73.4,130252.0,54.1391,54.2277,54.1244,54.1982,130252.0
2015-10-07 15:20:00,73.41,73.41,73.32,73.36,109188.0,54.2056,54.2056,54.1391,54.1687,109188.0
2015-10-07 15:25:00,73.36,73.36,73.28,73.3,82867.0,54.1687,54.1687,54.1096,54.1244,82867.0
2015-10-07 15:30:00,73.31,73.35,73.31,73.34,64491.0,54.1318,54.1613,54.1318,54.1539,64491.0
2015-10-07 15:35:00,73.34,73.42,73.34,73.4,40442.0,54.1539,54.213,54.1539,54.1982,40442.0
2015-10-07 15:40:00,73.39,73.5,73.38,73.49,76595.0,54.1908,54.2721,54.1834,54.2647,76595.0
2015-10-07 15:45:00,73.49,73.52,73.44,73.45,101717.0,54.2647,54.2868,54.2277,54.2351,101717.0
2015-10-07 15:50:00,73.47,73.58,73.47,73.58,168571.0,54.2499,54.3311,54.2499,54.3311,168571.0
2015-10-07 15:55:00,73.58,73.76,73.58,73.74,780515.0,54.3311,54.464,54.3311,54.4493,780515.0
2015-10-08 09:30:00,73.63,73.81,73.57,73.79,261413.0,54.368,54.501,54.3237,54.4862,261413.0
2015-10-08 09:35:00,73.79,73.87,73.6,73.65,169616.0,54.4862,54.5453,54.3459,54.3828,169616.0
2015-10-08 09:40:00,73.64,73.67,73.42,73.51,197070.0,54.3754,54.3976,54.213,54.2794,197070.0
2015-10-08 09:45:00,73.5,73.71,73.46,73.7,82905.0,54.2721,54.4271,54.2425,54.4197,82905.0
2015-10-08 09:50:00,73.7,73.78,73.64,73.77,76337.0,54.4197,54.4788,54.3754,54.4714,76337.0
2015-10-08 09:55:00,73.76,73.84,73.73,73.83,90320.0,54.464,54.5231,54.4419,54.5157,90320.0
2015-10-08 10:00:00,73.84,73.96,73.83,73.94,173149.0,54.5231,54.6117,54.5157,54.5969,173149.0
2015-10-08 10:05:00,73.94,74.02,73.93,74.0,265122.0,54.5969,54.656,54.5896,54.6413,265122.0
2015-10-08 10:10:00,74.0,74.07,73.98,74.0,111090.0,54.6413,54.6929,54.6265,54.6413,111090.0
2015-10-08 10:15:00,73.99,74.03,73.96,74.0,64456.0,54.6339,54.6634,54.6117,54.6413,64456.0
2015-10-08 10:20:00,74.01,74.11,73.99,74.06,89172.0,54.6486,54.7225,54.6339,54.6856,89172.0
2015-10-08 10:25:00,74.06,74.19,74.06,74.17,190145.0,54.6856,54.7815,54.6856,54.7668,190145.0
2015-10-08 10:30:00,74.16,74.17,74.06,74.11,149051.0,54.7594,54.7668,54.6856,54.7225,149051.0
2015-10-08 10:35:00,74.13,74.14,74.09,74.11,55507.0,54.7372,54.7446,54.7077,54.7225,55507.0
2015-10-08 10:40:00,74.11,74.13,74.07,74.07,134135.0,54.7225,54.7372,54.6929,54.6929,134135.0
2015-10-08 10:45:00,74.08,74.19,74.08,74.11,109428.0,54.7003,54.7815,54.7003,54.7225,109428.0
2015-10-08 10:50:00,74.12,74.12,74.05,74.09,71050.0,54.7299,54.7299,54.6782,54.7077,71050.0
2015-10-08 10:55:00,74.09,74.1,74.03,74.05,66068.0,54.7077,54.7151,54.6634,54.6782,66068.0
2015-10-08 11:00:00,74.05,74.09,74.01,74.01,39965.0,54.6782,54.7077,54.6486,54.6486,39965.0
2015-10-08 11:05:00,74.0,74.07,73.99,74.07,52795.0,54.6413,54.6929,54.6339,54.6929,52795.0
2015-10-08 11:10:00,74.07,74.12,74.04,74.04,39096.0,54.6929,54.7299,54.6708,54.6708,39096.0
2015-10-08 11:15:00,74.04,74.04,73.99,74.01,126712.0,54.6708,54.6708,54.6339,54.6486,126712.0
2015-10-08 11:20:00,74.01,74.05,73.97,74.0,22222.0,54.6486,54.6782,54.6191,54.6413,22222.0
2015-10-08 11:25:00,74.0,74.03,74.0,74.0,69747.0,54.6413,54.6634,54.6413,54.6413,69747.0
2015-10-08 11:30:00,73.99,74.01,73.93,73.95,102482.0,54.6339,54.6486,54.5896,54.6043,102482.0
2015-10-08 11:35:00,73.94,73.96,73.88,73.88,44178.0,54.5969,54.6117,54.5526,54.5526,44178.0
2015-10-08 11:40:00,73.87,74.02,73.86,74.02,32426.0,54.5453,54.656,54.5379,54.656,32426.0
2015-10-08 11:45:00,74.01,74.01,73.97,73.99,39897.0,54.6486,54.6486,54.6191,54.6339,39897.0
2015-10-08 11:50:00,74.01,74.02,73.94,73.94,16690.0,54.6486,54.656,54.5969,54.5969,16690.0
2015-10-08 11:55:00,73.94,73.97,73.91,73.92,63215.0,54.5969,54.6191,54.5748,54.5822,63215.0
2015-10-08 12:00:00,73.91,73.98,73.91,73.98,14825.0,54.5748,54.6265,54.5748,54.6265,14825.0
2015-10-08 12:05:00,73.98,74.01,73.91,73.91,24587.0,54.6265,54.6486,54.5748,54.5748,24587.0
2015-10-08 12:10:00,73.9,73.91,73.82,73.82,15423.0,54.5674,54.5748,54.5083,54.5083,15423.0
2015-10-08 12:15:00,73.83,73.94,73.83,73.86,51842.0,54.5157,54.5969,54.5157,54.5379,51842.0
2015-10-08 12:20:00,73.87,73.88,73.83,73.87,41796.0,54.5453,54.5526,54.5157,54.5453,41796.0
2015-10-08 12:25:00,73.87,73.89,73.81,73.83,30356.0,54.5453,54.56,54.501,54.5157,30356.0
2015-10-08 12:30:00,73.82,73.84,73.78,73.82,18603.0,54.5083,54.5231,54.4788,54.5083,18603.0
2015-10-08 12:35:00,73.82,73.83,73.72,73.72,24062.0,54.5083,54.5157,54.4345,54.4345,24062.0
2015-10-08 12:40:00,73.73,73.76,73.7,73.73,21966.0,54.4419,54.464,54.4197,54.4419,21966.0
2015-10-08 12:45:00,73.73,73.73,73.61,73.63,118379.0,54.4419,54.4419,54.3533,54.368,118379.0
2015-10-08 12:50:00,73.62,73.66,73.58,73.66,51767.0,54.3607,54.3902,54.3311,54.3902,51767.0
2015-10-08 12:55:00,73.65,73.73,73.65,73.72,64053.0,54.3828,54.4419,54.3828,54.4345,64053.0
2015-10-08 13:00:00,73.72,73.76,73.68,73.68,25094.0,54.4345,54.464,54.405,54.405,25094.0
2015-10-08 13:05:00,73.67,73.69,73.62,73.66,63687.0,54.3976,54.4123,54.3607,54.3902,63687.0
2015-10-08 13:10:00,73.65,73.67,73.61,73.61,20954.0,54.3828,54.3976,54.3533,54.3533,20954.0
2015-10-08 13:15:00,73.59,73.63,73.58,73.63,15461.0,54.3385,54.368,54.3311,54.368,15461.0
2015-10-08 13:20:00,73.63,73.68,73.63,73.67,13858.0,54.368,54.405,54.368,54.3976,13858.0
2015-10-08 13:25:00,73.66,73.7,73.63,73.69,19353.0,54.3902,54.4197,54.368,54.4123,19353.0
2015-10-08 13:30:00,73.69,73.78,73.69,73.73,7780.0,54.4123,54.4788,54.4123,54.4419,7780.0
2015-10-08 13:35:00,73.72,73.74,73.7,73.72,14677.0,54.4345,54.4493,54.4197,54.4345,14677.0
2015-10-08 13:40:00,73.72,73.75,73.67,73.74,31184.0,54.4345,54.4567,54.3976,54.4493,31184.0
2015-10-08 13:45:00,73.75,73.76,73.72,73.73,19025.0,54.4567,54.464,54.4345,54.4419,19025.0
2015-10-08 13:50:00,73.72,73.72,73.67,73.71,8822.0,54.4345,54.4345,54.3976,54.4271,8822.0
2015-10-08 13:55:00,73.72,73.73,73.65,73.67,16246.0,54.4345,54.4419,54.3828,54.3976,16246.0
2015-10-08 14:00:00,73.65,73.91,73.64,73.88,81879.0,54.3828,54.5748,54.3754,54.5526,81879.0
2015-10-08 14:05:00,73.88,74.04,73.8,73.96,104232.0,54.5526,54.6708,54.4936,54.6117,104232.0
2015-10-08 14:10:00,73.96,74.15,73.96,74.08,121301.0,54.6117,54.752,54.6117,54.7003,121301.0
2015-10-08 14:15:00,74.08,74.16,74.0,74.11,145984.0,54.7003,54.7594,54.6413,54.7225,145984.0
2015-10-08 14:20:00,74.1,74.18,74.06,74.16,40003.0,54.7151,54.7742,54.6856,54.7594,40003.0
2015-10-08 14:25:00,74.16,74.19,74.07,74.14,61375.0,54.7594,54.7815,54.6929,54.7446,61375.0
2015-10-08 14:30:00,74.14,74.25,74.11,74.22,164280.0,54.7446,54.8258,54.7225,54.8037,164280.0
2015-10-08 14:35:00,74.23,74.25,74.18,74.24,30138.0,54.8111,54.8258,54.7742,54.8185,30138.0
2015-10-08 14:40:00,74.24,74.29,74.22,74.22,103278.0,54.8185,54.8554,54.8037,54.8037,103278.0
2015-10-08 14:45:00,74.22,74.24,74.17,74.2,93957.0,54.8037,54.8185,54.7668,54.7889,93957.0
2015-10-08 14:50:00,74.2,74.24,74.18,74.22,203902.0,54.7889,54.8185,54.7742,54.8037,203902.0
2015-10-08 14:55:00,74.23,74.31,74.2,74.29,100285.0,54.8111,54.8702,54.7889,54.8554,100285.0
2015-10-08 15:00:00,74.29,74.33,74.27,74.28,62786.0,54.8554,54.8849,54.8406,54.848,62786.0
2015-10-08 15:05:00,74.27,74.34,74.26,74.33,158082.0,54.8406,54.8923,54.8332,54.8849,158082.0
2015-10-08 15:10:00,74.34,74.38,74.3,74.34,176008.0,54.8923,54.9218,54.8628,54.8923,176008.0
2015-10-08 15:15:00,74.34,74.42,74.34,74.4,95746.0,54.8923,54.9514,54.8923,54.9366,95746.0
2015-10-08 15:20:00,74.4,74.45,74.33,74.33,100147.0,54.9366,54.9735,54.8849,54.8849,100147.0
2015-10-08 15:25:00,74.33,74.4,74.31,74.36,143073.0,54.8849,54.9366,54.8702,54.9071,143073.0
2015-10-08 15:30:00,74.36,74.41,74.35,74.36,155573.0,54.9071,54.944,54.8997,54.9071,155573.0
2015-10-08 15:35:00,74.36,74.36,74.24,74.25,364737.0,54.9071,54.9071,54.8185,54.8258,364737.0
2015-10-08 15:40:00,74.26,74.36,74.26,74.36,122133.0,54.8332,54.9071,54.8332,54.9071,122133.0
2015-10-08 15:45:00,74.36,74.42,74.35,74.41,88956.0,54.9071,54.9514,54.8997,54.944,88956.0
2015-10-08 15:50:00,74.4,74.43,74.39,74.43,82207.0,54.9366,54.9588,54.9292,54.9588,82207.0
2015-10-08 15:55:00,74.42,74.43,74.33,74.35,1034578.0,54.9514,54.9588,54.8849,54.8997,1034578.0
2015-10-09 09:30:00,74.61,74.7,74.23,74.23,63145.0,55.0917,55.1581,54.8111,54.8111,63145.0
2015-10-09 09:35:00,74.22,74.25,74.12,74.19,148052.0,54.8037,54.8258,54.7299,54.7815,148052.0
2015-10-09 09:40:00,74.2,74.27,74.14,74.15,108679.0,54.7889,54.8406,54.7446,54.752,108679.0
2015-10-09 09:45:00,74.14,74.2,74.13,74.19,119695.0,54.7446,54.7889,54.7372,54.7815,119695.0
2015-10-09 09:50:00,74.21,74.23,74.16,74.17,67188.0,54.7963,54.8111,54.7594,54.7668,67188.0
2015-10-09 09:55:00,74.17,74.17,74.05,74.09,90496.0,54.7668,54.7668,54.6782,54.7077,90496.0
2015-10-09 10:00:00,74.09,74.22,74.09,74.12,140672.0,54.7077,54.8037,54.7077,54.7299,140672.0
2015-10-09 10:05:00,74.12,74.2,74.09,74.17,143320.0,54.7299,54.7889,54.7077,54.7668,143320.0
2015-10-09 10:10:00,74.17,74.17,74.06,74.16,77885.0,54.7668,54.7668,54.6856,54.7594,77885.0
2015-10-09 10:15:00,74.16,74.17,74.11,74.15,37689.0,54.7594,54.7668,54.7225,54.752,37689.0
2015-10-09 10:20:00,74.15,74.18,74.05,74.05,47470.0,54.752,54.7742,54.6782,54.6782,47470.0
2015-10-09 10:25:00,74.05,74.11,74.02,74.09,90525.0,54.6782,54.7225,54.656,54.7077,90525.0
2015-10-09 10:30:00,74.08,74.12,74.03,74.06,98009.0,54.7003,54.7299,54.6634,54.6856,98009.0
2015-10-09 10:35:00,74.06,74.09,74.01,74.05,49535.0,54.6856,54.7077,54.6486,54.6782,49535.0
2015-10-09 10:40:00,74.05,74.14,74.05,74.14,101215.0,54.6782,54.7446,54.6782,54.7446,101215.0
2015-10-09 10:45:00,74.14,74.18,74.09,74.11,50182.0,54.7446,54.7742,54.7077,54.7225,50182.0
2015-10-09 10:50:00,74.11,74.13,74.05,74.05,54024.0,54.7225,54.7372,54.6782,54.6782,54024.0
2015-10-09 10:55:00,74.04,74.11,74.02,74.1,158335.0,54.6708,54.7225,54.656,54.7151,158335.0
2015-10-09 11:00:00,74.1,74.13,74.04,74.05,24192.0,54.7151,54.7372,54.6708,54.6782,24192.0
2015-10-09 11:05:00,74.05,74.05,74.0,74.03,36574.0,54.6782,54.6782,54.6413,54.6634,36574.0
2015-10-09 11:10:00,74.03,74.11,74.01,74.09,53488.0,54.6634,54.7225,54.6486,54.7077,53488.0
2015-10-09 11:15:00,74.1,74.15,74.08,74.14,63759.0,54.7151,54.752,54.7003,54.7446,63759.0
2015-10-09 11:20:00,74.13,74.15,74.1,74.15,60154.0,54.7372,54.752,54.7151,54.752,60154.0
2015-10-09 11:25:00,74.14,74.17,74.12,74.14,131968.0,54.7446,54.7668,54.7299,54.7446,131968.0
2015-10-09 11:30:00,74.14,74.16,74.11,74.12,64151.0,54.7446,54.7594,54.7225,54.7299,64151.0
2015-10-09 11:35:00,74.12,74.12,74.07,74.09,36004.0,54.7299,54.7299,54.6929,54.7077,36004.0
2015-10-09 11:40:00,74.1,74.11,74.06,74.09,44382.0,54.7151,54.7225,54.6856,54.7077,44382.0
2015-10-09 11:45:00,74.07,74.11,74.06,74.1,69334.0,54.6929,54.7225,54.6856,54.7151,69334.0
2015-10-09 11:50:00,74.1,74.16,74.1,74.1,36916.0,54.7151,54.7594,54.7151,54.7151,36916.0
2015-10-09 11:55:00,74.1,74.18,74.09,74.17,28594.0,54.7151,54.7742,54.7077,54.7668,28594.0
2015-10-09 12:00:00,74.16,74.21,74.12,74.18,85198.0,54.7594,54.7963,54.7299,54.7742,85198.0
2015-10-09 12:05:00,74.18,74.18,74.08,74.09,61681.0,54.7742,54.7742,54.7003,54.7077,61681.0
2015-10-09 12:10:00,74.09,74.1,74.04,74.07,48890.0,54.7077,54.7151,54.6708,54.6929,48890.0
2015-10-09 12:15:00,74.07,74.09,74.04,74.05,44354.0,54.6929,54.7077,54.6708,54.6782,44354.0
2015-10-09 12:20:00,74.06,74.06,74.0,74.02,59381.0,54.6856,54.6856,54.6413,54.656,59381.0
2015-10-09 12:25:00,74.02,74.03,74.0,74.01,14412.0,54.656,54.6634,54.6413,54.6486,14412.0
2015-10-09 12:30:00,74.01,74.02,73.96,74.02,44662.0,54.6486,54.656,54.6117,54.656,44662.0
2015-10-09 12:35:00,74.02,74.03,73.97,73.99,54936.0,54.656,54.6634,54.6191,54.6339,54936.0
2015-10-09 12:40:00,73.99,73.99,73.92,73.93,48162.0,54.6339,54.6339,54.5822,54.5896,48162.0
2015-10-09 12:45:00,73.92,73.95,73.89,73.95,15397.0,54.5822,54.6043,54.56,54.6043,15397.0
2015-10-09 12:50:00,73.95,74.0,73.94,74.0,39101.0,54.6043,54.6413,54.5969,54.6413,39101.0
2015-10-09 12:55:00,74.01,74.06,74.01,74.03,34614.0,54.6486,54.6856,54.6486,54.6634,34614.0
2015-10-09 13:00:00,74.02,74.05,73.99,74.05,211694.0,54.656,54.6782,54.6339,54.6782,211694.0
2015-10-09 13:05:00,74.04,74.05,73.95,73.95,65464.0,54.6708,54.6782,54.6043,54.6043,65464.0
2015-10-09 13:10:00,73.95,73.98,73.9,73.94,39315.0,54.6043,54.6265,54.5674,54.5969,39315.0
2015-10-09 13:15:00,73.95,74.01,73.94,74.01,17812.0,54.6043,54.6486,54.5969,54.6486,17812.0
2015-10-09 13:20:00,74.02,74.04,73.98,74.04,30238.0,54.656,54.6708,54.6265,54.6708,30238.0
2015-10-09 13:25:00,74.04,74.04,74.0,74.02,52218.0,54.6708,54.6708,54.6413,54.656,52218.0
2015-10-09 13:30:00,74.03,74.04,73.99,74.02,27546.0,54.6634,54.6708,54.6339,54.656,27546.0
2015-10-09 13:35:00,74.02,74.07,73.99,74.05,23771.0,54.656,54.6929,54.6339,54.6782,23771.0
2015-10-09 13:40:00,74.05,74.12,74.03,74.12,22274.0,54.6782,54.7299,54.6634,54.7299,22274.0
2015-10-09 13:45:00,74.13,74.15,74.1,74.11,22511.0,54.7372,54.752,54.7151,54.7225,22511.0
2015-10-09 13:50:00,74.1,74.1,74.07,74.09,11169.0,54.7151,54.7151,54.6929,54.7077,11169.0
2015-10-09 13:55:00,74.09,74.1,74.05,74.06,29580.0,54.7077,54.7151,54.6782,54.6856,29580.0
2015-10-09 14:00:00,74.06,74.08,74.02,74.03,27448.0,54.6856,54.7003,54.656,54.6634,27448.0
2015-10-09 14:05:00,74.03,74.03,73.99,74.03,22280.0,54.6634,54.6634,54.6339,54.6634,22280.0
2015-10-09 14:10:00,74.03,74.07,74.03,74.07,10628.0,54.6634,54.6929,54.6634,54.6929,10628.0
2015-10-09 14:15:00,74.07,74.07,74.01,74.02,10291.0,54.6929,54.6929,54.6486,54.656,10291.0
2015-10-09 14:20:00,74.02,74.03,73.96,74.01,18118.0,54.656,54.6634,54.6117,54.6486,18118.0
2015-10-09 14:25:00,74.01,74.03,74.01,74.01,11886.0,54.6486,54.6634,54.6486,54.6486,11886.0
2015-10-09 14:30:00,74.01,74.02,73.97,73.97,17147.0,54.6486,54.656,54.6191,54.6191,17147.0
2015-10-09 14:35:00,73.96,74.03,73.96,74.02,61012.0,54.6117,54.6634,54.6117,54.656,61012.0
2015-10-09 14:40:00,74.02,74.04,73.99,74.0,20657.0,54.656,54.6708,54.6339,54.6413,20657.0
2015-10-09 14:45:00,74.0,74.03,73.99,74.03,16276.0,54.6413,54.6634,54.6339,54.6634,16276.0
2015-10-09 14:50:00,74.04,74.05,74.01,74.04,65314.0,54.6708,54.6782,54.6486,54.6708,65314.0
2015-10-09 14:55:00,74.04,74.09,74.03,74.07,69365.0,54.6708,54.7077,54.6634,54.6929,69365.0
2015-10-09 15:00:00,74.07,74.08,74.03,74.04,20942.0,54.6929,54.7003,54.6634,54.6708,20942.0
2015-10-09 15:05:00,74.06,74.1,74.05,74.1,53058.0,54.6856,54.7151,54.6782,54.7151,53058.0
2015-10-09 15:10:00,74.09,74.09,74.02,74.03,22794.0,54.7077,54.7077,54.656,54.6634,22794.0
2015-10-09 15:15:00,74.03,74.05,74.01,74.03,37976.0,54.6634,54.6782,54.6486,54.6634,37976.0
2015-10-09 15:20:00,74.04,74.1,74.03,74.09,35835.0,54.6708,54.7151,54.6634,54.7077,35835.0
2015-10-09 15:25:00,74.09,74.11,74.05,74.08,72269.0,54.7077,54.7225,54.6782,54.7003,72269.0
2015-10-09 15:30:00,74.09,74.13,74.09,74.11,36230.0,54.7077,54.7372,54.7077,54.7225,36230.0
2015-10-09 15:35:00,74.1,74.13,74.09,74.11,70910.0,54.7151,54.7372,54.7077,54.7225,70910.0
2015-10-09 15:40:00,74.12,74.18,74.1,74.18,133938.0,54.7299,54.7742,54.7151,54.7742,133938.0
2015-10-09 15:45:00,74.19,74.26,74.18,74.25,122110.0,54.7815,54.8332,54.7742,54.8258,122110.0
2015-10-09 15:50:00,74.25,74.27,74.21,74.23,106638.0,54.8258,54.8406,54.7963,54.8111,106638.0
2015-10-09 15:55:00,74.23,74.3,74.22,74.26,478645.0,54.8111,54.8628,54.8037,54.8332,478645.0
2015-10-12 09:30:00,74.29,74.47,74.11,74.45,155166.0,54.8554,54.9883,54.7225,54.9735,155166.0
2015-10-12 09:35:00,74.45,74.51,74.41,74.47,111587.0,54.9735,55.0178,54.944,54.9883,111587.0
2015-10-12 09:40:00,74.46,74.5,74.37,74.44,116524.0,54.9809,55.0104,54.9145,54.9661,116524.0
2015-10-12 09:45:00,74.44,74.46,74.37,74.37,57734.0,54.9661,54.9809,54.9145,54.9145,57734.0
2015-10-12 09:50:00,74.37,74.43,74.36,74.39,55261.0,54.9145,54.9588,54.9071,54.9292,55261.0
2015-10-12 09:55:00,74.38,74.44,74.35,74.43,61885.0,54.9218,54.9661,54.8997,54.9588,61885.0
2015-10-12 10:00:00,74.43,74.57,74.43,74.54,92901.0,54.9588,55.0621,54.9588,55.04,92901.0
2015-10-12 10:05:00,74.55,74.59,74.49,74.53,100694.0,55.0474,55.0769,55.0031,55.0326,100694.0
2015-10-12 10:10:00,74.54,74.64,74.53,74.63,83807.0,55.04,55.1138,55.0326,55.1064,83807.0
2015-10-12 10:15:00,74.62,74.66,74.59,74.64,85861.0,55.0991,55.1286,55.0769,55.1138,85861.0
2015-10-12 10:20:00,74.64,74.76,74.64,74.71,57065.0,55.1138,55.2024,55.1138,55.1655,57065.0
2015-10-12 10:25:00,74.71,74.75,74.66,74.74,108818.0,55.1655,55.195,55.1286,55.1877,108818.0
2015-10-12 10:30:00,74.73,74.77,74.7,74.77,26826.0,55.1803,55.2098,55.1581,55.2098,26826.0
2015-10-12 10:35:00,74.76,74.88,74.74,74.84,95840.0,55.2024,55.291,55.1877,55.2615,95840.0
2015-10-12 10:40:00,74.83,74.85,74.72,74.74,45234.0,55.2541,55.2689,55.1729,55.1877,45234.0
2015-10-12 10:45:00,74.75,74.91,74.74,74.89,71458.0,55.195,55.3132,55.1877,55.2984,71458.0
2015-10-12 10:50:00,74.89,74.92,74.73,74.75,43973.0,55.2984,55.3206,55.1803,55.195,43973.0
2015-10-12 10:55:00,74.75,74.75,74.65,74.65,30295.0,55.195,55.195,55.1212,55.1212,30295.0
2015-10-12 11:00:00,74.66,74.67,74.59,74.61,310045.0,55.1286,55.136,55.0769,55.0917,310045.0
2015-10-12 11:05:00,74.61,74.62,74.54,74.59,61769.0,55.0917,55.0991,55.04,55.0769,61769.0
2015-10-12 11:10:00,74.59,74.66,74.57,74.61,91175.0,55.0769,55.1286,55.0621,55.0917,91175.0
2015-10-12 11:15:00,74.62,74.63,74.49,74.51,125160.0,55.0991,55.1064,55.0031,55.0178,125160.0
2015-10-12 11:20:00,74.51,74.55,74.48,74.55,70745.0,55.0178,55.0474,54.9957,55.0474,70745.0
2015-10-12 11:25:00,74.56,74.6,74.53,74.54,53809.0,55.0548,55.0843,55.0326,55.04,53809.0
2015-10-12 11:30:00,74.54,74.6,74.51,74.52,53864.0,55.04,55.0843,55.0178,55.0252,53864.0
2015-10-12 11:35:00,74.53,74.6,74.52,74.57,45535.0,55.0326,55.0843,55.0252,55.0621,45535.0
2015-10-12 11:40:00,74.57,74.68,74.55,74.62,72874.0,55.0621,55.1434,55.0474,55.0991,72874.0
2015-10-12 11:45:00,74.62,74.65,74.59,74.6,19027.0,55.0991,55.1212,55.0769,55.0843,19027.0
2015-10-12 11:50:00,74.6,74.63,74.57,74.6,50538.0,55.0843,55.1064,55.0621,55.0843,50538.0
2015-10-12 11:55:00,74.6,74.68,74.6,74.65,48635.0,55.0843,55.1434,55.0843,55.1212,48635.0
2015-10-12 12:00:00,74.65,74.7,74.6,74.67,33649.0,55.1212,55.1581,55.0843,55.136,33649.0
2015-10-12 12:05:00,74.68,74.73,74.68,74.73,43861.0,55.1434,55.1803,55.1434,55.1803,43861.0
2015-10-12 12:10:00,74.73,74.74,74.69,74.72,51244.0,55.1803,55.1877,55.1507,55.1729,51244.0
2015-10-12 12:15:00,74.71,74.72,74.58,74.6,68718.0,55.1655,55.1729,55.0695,55.0843,68718.0
2015-10-12 12:20:00,74.6,74.61,74.55,74.6,26733.0,55.0843,55.0917,55.0474,55.0843,26733.0
2015-10-12 12:25:00,74.6,74.66,74.6,74.64,23763.0,55.0843,55.1286,55.0843,55.1138,23763.0
2015-10-12 12:30:00,74.64,74.66,74.59,74.62,40924.0,55.1138,55.1286,55.0769,55.0991,40924.0
2015-10-12 12:35:00,74.61,74.64,74.59,74.62,32948.0,55.0917,55.1138,55.0769,55.0991,32948.0
2015-10-12 12:40:00,74.63,74.7,74.62,74.63,30763.0,55.1064,55.1581,55.0991,55.1064,30763.0
2015-10-12 12:45:00,74.64,74.67,74.61,74.61,28296.0,55.1138,55.136,55.0917,55.0917,28296.0
2015-10-12 12:50:00,74.61,74.66,74.6,74.66,64798.0,55.0917,55.1286,55.0843,55.1286,64798.0
2015-10-12 12:55:00,74.66,74.66,74.61,74.61,24543.0,55.1286,55.1286,55.0917,55.0917,24543.0
2015-10-12 13:00:00,74.62,74.68,74.59,74.59,17100.0,55.0991,55.1434,55.0769,55.0769,17100.0
2015-10-12 13:05:00,74.59,74.62,74.56,74.61,44834.0,55.0769,55.0991,55.0548,55.0917,44834.0
2015-10-12 13:10:00,74.61,74.68,74.61,74.67,20136.0,55.0917,55.1434,55.0917,55.136,20136.0
2015-10-12 13:15:00,74.67,74.69,74.62,74.65,18787.0,55.136,55.1507,55.0991,55.1212,18787.0
2015-10-12 13:20:00,74.66,74.67,74.61,74.64,46846.0,55.1286,55.136,55.0917,55.1138,46846.0
2015-10-12 13:25:00,74.65,74.66,74.6,74.6,13913.0,55.1212,55.1286,55.0843,55.0843,13913.0
2015-10-12 13:30:00,74.6,74.63,74.58,74.58,15708.0,55.0843,55.1064,55.0695,55.0695,15708.0
2015-10-12 13:35:00,74.57,74.57,74.49,74.49,21105.0,55.0621,55.0621,55.0031,55.0031,21105.0
2015-10-12 13:40:00,74.5,74.59,74.49,74.54,42360.0,55.0104,55.0769,55.0031,55.04,42360.0
2015-10-12 13:45:00,74.54,74.57,74.5,74.55,22291.0,55.04,55.0621,55.0104,55.0474,22291.0
2015-10-12 13:50:00,74.55,74.57,74.5,74.5,23093.0,55.0474,55.0621,55.0104,55.0104,23093.0
2015-10-12 13:55:00,74.5,74.52,74.47,74.51,43036.0,55.0104,55.0252,54.9883,55.0178,43036.0
2015-10-12 14:00:00,74.51,74.53,74.48,74.53,33459.0,55.0178,55.0326,54.9957,55.0326,33459.0
2015-10-12 14:05:00,74.52,74.57,74.51,74.56,30049.0,55.0252,55.0621,55.0178,55.0548,30049.0
2015-10-12 14:10:00,74.55,74.58,74.49,74.51,23591.0,55.0474,55.0695,55.0031,55.0178,23591.0
2015-10-12 14:15:00,74.51,74.53,74.49,74.5,15824.0,55.0178,55.0326,55.0031,55.0104,15824.0
2015-10-12 14:20:00,74.5,74.52,74.47,74.51,29077.0,55.0104,55.0252,54.9883,55.0178,29077.0
2015-10-12 14:25:00,74.51,74.53,74.49,74.51,25015.0,55.0178,55.0326,55.0031,55.0178,25015.0
2015-10-12 14:30:00,74.5,74.53,74.49,74.51,24820.0,55.0104,55.0326,55.0031,55.0178,24820.0
2015-10-12 14:35:00,74.52,74.52,74.48,74.48,11461.0,55.0252,55.0252,54.9957,54.9957,11461.0
2015-10-12 14:40:00,74.48,74.53,74.48,74.52,31585.0,54.9957,55.0326,54.9957,55.0252,31585.0
2015-10-12 14:45:00,74.53,74.56,74.5,74.56,20123.0,55.0326,55.0548,55.0104,55.0548,20123.0
2015-10-12 14:50:00,74.55,74.6,74.53,74.6,50540.0,55.0474,55.0843,55.0326,55.0843,50540.0
2015-10-12 14:55:00,74.6,74.6,74.55,74.56,31119.0,55.0843,55.0843,55.0474,55.0548,31119.0
2015-10-12 15:00:00,74.58,74.6,74.56,74.58,31984.0,55.0695,55.0843,55.0548,55.0695,31984.0
2015-10-12 15:05:00,74.57,74.61,74.54,74.61,32317.0,55.0621,55.0917,55.04,55.0917,32317.0
2015-10-12 15:10:00,74.6,74.63,74.59,74.6,31031.0,55.0843,55.1064,55.0769,55.0843,31031.0
2015-10-12 15:15:00,74.61,74.64,74.59,74.61,69817.0,55.0917,55.1138,55.0769,55.0917,69817.0
2015-10-12 15:20:00,74.61,74.64,74.6,74.61,28805.0,55.0917,55.1138,55.0843,55.0917,28805.0
2015-10-12 15:25:00,74.61,74.65,74.6,74.64,30475.0,55.0917,55.1212,55.0843,55.1138,30475.0
2015-10-12 15:30:00,74.64,74.65,74.58,74.6,67304.0,55.1138,55.1212,55.0695,55.0843,67304.0
2015-10-12 15:35:00,74.6,74.61,74.55,74.61,124489.0,55.0843,55.0917,55.0474,55.0917,124489.0
2015-10-12 15:40:00,74.61,74.65,74.59,74.62,76789.0,55.0917,55.1212,55.0769,55.0991,76789.0
2015-10-12 15:45:00,74.63,74.66,74.59,74.62,101764.0,55.1064,55.1286,55.0769,55.0991,101764.0
2015-10-12 15:50:00,74.62,74.63,74.59,74.61,131669.0,55.0991,55.1064,55.0769,55.0917,131669.0
2015-10-12 15:55:00,74.61,74.65,74.58,74.65,205063.0,55.0917,55.1212,55.0695,55.1212,205063.0
2015-10-13 09:30:00,74.35,74.63,74.3,74.49,152485.0,54.8997,55.1064,54.8628,55.0031,152485.0
2015-10-13 09:35:00,74.49,74.5,74.38,74.44,134721.0,55.0031,55.0104,54.9218,54.9661,134721.0
2015-10-13 09:40:00,74.44,74.54,74.39,74.53,91842.0,54.9661,55.04,54.9292,55.0326,91842.0
2015-10-13 09:45:00,74.53,74.54,74.42,74.48,91334.0,55.0326,55.04,54.9514,54.9957,91334.0
2015-10-13 09:50:00,74.49,74.56,74.45,74.54,92343.0,55.0031,55.0548,54.9735,55.04,92343.0
2015-10-13 09:55:00,74.54,74.58,74.5,74.53,84502.0,55.04,55.0695,55.0104,55.0326,84502.0
2015-10-13 10:00:00,74.52,74.54,74.43,74.53,39195.0,55.0252,55.04,54.9588,55.0326,39195.0
2015-10-13 10:05:00,74.54,74.56,74.5,74.56,43551.0,55.04,55.0548,55.0104,55.0548,43551.0
2015-10-13 10:10:00,74.56,74.65,74.56,74.63,74977.0,55.0548,55.1212,55.0548,55.1064,74977.0
2015-10-13 10:15:00,74.63,74.63,74.53,74.58,47319.0,55.1064,55.1064,55.0326,55.0695,47319.0
2015-10-13 10:20:00,74.59,74.64,74.59,74.63,37487.0,55.0769,55.1138,55.0769,55.1064,37487.0
2015-10-13 10:25:00,74.63,74.66,74.61,74.62,29806.0,55.1064,55.1286,55.0917,55.0991,29806.0
2015-10-13 10:30:00,74.63,74.69,74.62,74.66,28370.0,55.1064,55.1507,55.0991,55.1286,28370.0
2015-10-13 10:35:00,74.67,74.68,74.62,74.63,29029.0,55.136,55.1434,55.0991,55.1064,29029.0
2015-10-13 10:40:00,74.63,74.66,74.59,74.59,35482.0,55.1064,55.1286,55.0769,55.0769,35482.0
2015-10-13 10:45:00,74.61,74.65,74.58,74.58,65138.0,55.0917,55.1212,55.0695,55.0695,65138.0
2015-10-13 10:50:00,74.57,74.62,74.57,74.62,33150.0,55.0621,55.0991,55.0621,55.0991,33150.0
2015-10-13 10:55:00,74.62,74.69,74.62,74.64,37754.0,55.0991,55.1507,55.0991,55.1138,37754.0
2015-10-13 11:00:00,74.65,74.67,74.61,74.61,25129.0,55.1212,55.136,55.0917,55.0917,25129.0
2015-10-13 11:05:00,74.61,74.66,74.59,74.62,22372.0,55.0917,55.1286,55.0769,55.0991,22372.0
2015-10-13 11:10:00,74.62,74.67,74.58,74.62,20678.0,55.0991,55.136,55.0695,55.0991,20678.0
2015-10-13 11:15:00,74.62,74.64,74.6,74.63,25632.0,55.0991,55.1138,55.0843,55.1064,25632.0
2015-10-13 11:20:00,74.63,74.66,74.6,74.61,19034.0,55.1064,55.1286,55.0843,55.0917,19034.0
2015-10-13 11:25:00,74.6,74.62,74.58,74.6,21512.0,55.0843,55.0991,55.0695,55.0843,21512.0
2015-10-13 11:30:00,74.6,74.62,74.57,74.6,30589.0,55.0843,55.0991,55.0621,55.0843,30589.0
2015-10-13 11:35:00,74.6,74.6,74.54,74.58,36812.0,55.0843,55.0843,55.04,55.0695,36812.0
2015-10-13 11:40:00,74.59,74.59,74.5,74.53,25015.0,55.0769,55.0769,55.0104,55.0326,25015.0
2015-10-13 11:45:00,74.52,74.54,74.48,74.5,33929.0,55.0252,55.04,54.9957,55.0104,33929.0
2015-10-13 11:50:00,74.5,74.5,74.43,74.47,47157.0,55.0104,55.0104,54.9588,54.9883,47157.0
2015-10-13 11:55:00,74.47,74.49,74.44,74.46,21149.0,54.9883,55.0031,54.9661,54.9809,21149.0
2015-10-13 12:00:00,74.46,74.49,74.44,74.47,15301.0,54.9809,55.0031,54.9661,54.9883,15301.0
2015-10-13 12:05:00,74.46,74.46,74.41,74.43,30195.0,54.9809,54.9809,54.944,54.9588,30195.0
2015-10-13 12:10:00,74.42,74.42,74.37,74.37,15289.0,54.9514,54.9514,54.9145,54.9145,15289.0
2015-10-13 12:15:00,74.38,74.41,74.36,74.37,42318.0,54.9218,54.944,54.9071,54.9145,42318.0
2015-10-13 12:20:00,74.38,74.39,74.33,74.33,16478.0,54.9218,54.9292,54.8849,54.8849,16478.0
2015-10-13 12:25:00,74.34,74.35,74.32,74.33,12732.0,54.8923,54.8997,54.8775,54.8849,12732.0
2015-10-13 12:30:00,74.33,74.33,74.3,74.3,14525.0,54.8849,54.8849,54.8628,54.8628,14525.0
2015-10-13 12:35:00,74.3,74.3,74.19,74.2,126857.0,54.8628,54.8628,54.7815,54.7889,126857.0
2015-10-13 12:40:00,74.2,74.21,74.07,74.07,111882.0,54.7889,54.7963,54.6929,54.6929,111882.0
2015-10-13 12:45:00,74.08,74.09,74.01,74.03,153917.0,54.7003,54.7077,54.6486,54.6634,153917.0
2015-10-13 12:50:00,74.04,74.06,74.03,74.05,34652.0,54.6708,54.6856,54.6634,54.6782,34652.0
2015-10-13 12:55:00,74.05,74.1,74.01,74.03,66850.0,54.6782,54.7151,54.6486,54.6634,66850.0
2015-10-13 13:00:00,74.02,74.05,73.98,73.99,98548.0,54.656,54.6782,54.6265,54.6339,98548.0
2015-10-13 13:05:00,73.99,74.0,73.93,73.98,100362.0,54.6339,54.6413,54.5896,54.6265,100362.0
2015-10-13 13:10:00,73.98,74.0,73.94,73.98,87560.0,54.6265,54.6413,54.5969,54.6265,87560.0
2015-10-13 13:15:00,73.97,74.06,73.94,74.06,57514.0,54.6191,54.6856,54.5969,54.6856,57514.0
2015-10-13 13:20:00,74.07,74.08,74.01,74.01,29871.0,54.6929,54.7003,54.6486,54.6486,29871.0
2015-10-13 13:25:00,74.01,74.08,74.0,74.08,46776.0,54.6486,54.7003,54.6413,54.7003,46776.0
2015-10-13 13:30:00,74.08,74.08,74.02,74.06,17419.0,54.7003,54.7003,54.656,54.6856,17419.0
2015-10-13 13:35:00,74.06,74.06,73.97,74.05,21162.0,54.6856,54.6856,54.6191,54.6782,21162.0
2015-10-13 13:40:00,74.06,74.09,74.04,74.08,22262.0,54.6856,54.7077,54.6708,54.7003,22262.0
2015-10-13 13:45:00,74.09,74.18,74.09,74.18,27773.0,54.7077,54.7742,54.7077,54.7742,27773.0
2015-10-13 13:50:00,74.17,74.18,74.1,74.12,58001.0,54.7668,54.7742,54.7151,54.7299,58001.0
2015-10-13 13:55:00,74.13,74.15,74.08,74.09,17239.0,54.7372,54.752,54.7003,54.7077,17239.0
2015-10-13 14:00:00,74.08,74.08,74.01,74.03,12621.0,54.7003,54.7003,54.6486,54.6634,12621.0
2015-10-13 14:05:00,74.03,74.08,74.01,74.06,48940.0,54.6634,54.7003,54.6486,54.6856,48940.0
2015-10-13 14:10:00,74.05,74.09,74.04,74.09,97166.0,54.6782,54.7077,54.6708,54.7077,97166.0
2015-10-13 14:15:00,74.09,74.11,74.04,74.06,35811.0,54.7077,54.7225,54.6708,54.6856,35811.0
2015-10-13 14:20:00,74.07,74.08,74.02,74.03,33585.0,54.6929,54.7003,54.656,54.6634,33585.0
2015-10-13 14:25:00,74.01,74.03,74.0,74.0,47256.0,54.6486,54.6634,54.6413,54.6413,47256.0
2015-10-13 14:30:00,74.0,74.02,73.97,74.02,71768.0,54.6413,54.656,54.6191,54.656,71768.0
2015-10-13 14:35:00,74.01,74.07,73.99,74.04,62440.0,54.6486,54.6929,54.6339,54.6708,62440.0
2015-10-13 14:40:00,74.05,74.06,73.99,74.01,107221.0,54.6782,54.6856,54.6339,54.6486,107221.0
2015-10-13 14:45:00,74.02,74.08,73.99,74.07,62911.0,54.656,54.7003,54.6339,54.6929,62911.0
2015-10-13 14:50:00,74.07,74.08,74.02,74.05,84337.0,54.6929,54.7003,54.656,54.6782,84337.0
2015-10-13 14:55:00,74.06,74.08,74.03,74.06,56323.0,54.6856,54.7003,54.6634,54.6856,56323.0
2015-10-13 15:00:00,74.05,74.08,74.03,74.06,111179.0,54.6782,54.7003,54.6634,54.6856,111179.0
2015-10-13 15:05:00,74.06,74.08,74.04,74.08,60563.0,54.6856,54.7003,54.6708,54.7003,60563.0
2015-10-13 15:10:00,74.08,74.14,74.08,74.11,63552.0,54.7003,54.7446,54.7003,54.7225,63552.0
2015-10-13 15:15:00,74.11,74.11,74.04,74.05,27563.0,54.7225,54.7225,54.6708,54.6782,27563.0
2015-10-13 15:20:00,74.05,74.1,74.03,74.05,70664.0,54.6782,54.7151,54.6634,54.6782,70664.0
2015-10-13 15:25:00,74.04,74.06,74.0,74.04,56119.0,54.6708,54.6856,54.6413,54.6708,56119.0
2015-10-13 15:30:00,74.04,74.05,73.98,73.99,87889.0,54.6708,54.6782,54.6265,54.6339,87889.0
2015-10-13 15:35:00,74.0,74.0,73.94,73.96,114819.0,54.6413,54.6413,54.5969,54.6117,114819.0
2015-10-13 15:40:00,73.96,74.0,73.93,73.99,411954.0,54.6117,54.6413,54.5896,54.6339,411954.0
2015-10-13 15:45:00,73.98,74.02,73.96,74.0,350011.0,54.6265,54.656,54.6117,54.6413,350011.0
2015-10-13 15:50:00,74.0,74.07,73.99,74.06,402334.0,54.6413,54.6929,54.6339,54.6856,402334.0
2015-10-13 15:55:00,74.06,74.14,74.04,74.1,967418.0,54.6856,54.7446,54.6708,54.7151,967418.0
2015-10-14 09:30:00,74.22,74.24,74.02,74.04,166271.0,54.8037,54.8185,54.656,54.6708,166271.0
2015-10-14 09:35:00,74.04,74.12,73.99,74.04,143432.0,54.6708,54.7299,54.6339,54.6708,143432.0
2015-10-14 09:40:00,74.05,74.2,74.03,74.19,85783.0,54.6782,54.7889,54.6634,54.7815,85783.0
2015-10-14 09:45:00,74.18,74.23,74.13,74.13,107591.0,54.7742,54.8111,54.7372,54.7372,107591.0
2015-10-14 09:50:00,74.13,74.21,74.08,74.19,69961.0,54.7372,54.7963,54.7003,54.7815,69961.0
2015-10-14 09:55:00,74.19,74.29,74.14,74.28,64316.0,54.7815,54.8554,54.7446,54.848,64316.0
2015-10-14 10:00:00,74.28,74.32,74.23,74.31,105559.0,54.848,54.8775,54.8111,54.8702,105559.0
2015-10-14 10:05:00,74.3,74.35,74.22,74.3,104086.0,54.8628,54.8997,54.8037,54.8628,104086.0
2015-10-14 10:10:00,74.3,74.3,74.22,74.25,61413.0,54.8628,54.8628,54.8037,54.8258,61413.0
2015-10-14 10:15:00,74.24,74.28,74.23,74.25,50751.0,54.8185,54.848,54.8111,54.8258,50751.0
2015-10-14 10:20:00,74.24,74.28,74.21,74.22,82532.0,54.8185,54.848,54.7963,54.8037,82532.0
2015-10-14 10:25:00,74.23,74.23,74.18,74.21,22710.0,54.8111,54.8111,54.7742,54.7963,22710.0
2015-10-14 10:30:00,74.21,74.22,74.12,74.22,53244.0,54.7963,54.8037,54.7299,54.8037,53244.0
2015-10-14 10:35:00,74.22,74.23,74.14,74.16,52259.0,54.8037,54.8111,54.7446,54.7594,52259.0
2015-10-14 10:40:00,74.16,74.24,74.16,74.18,93270.0,54.7594,54.8185,54.7594,54.7742,93270.0
2015-10-14 10:45:00,74.19,74.21,74.14,74.16,106620.0,54.7815,54.7963,54.7446,54.7594,106620.0
2015-10-14 10:50:00,74.15,74.22,74.12,74.17,66250.0,54.752,54.8037,54.7299,54.7668,66250.0
2015-10-14 10:55:00,74.17,74.2,74.06,74.08,49753.0,54.7668,54.7889,54.6856,54.7003,49753.0
2015-10-14 11:00:00,74.07,74.07,74.0,74.06,30493.0,54.6929,54.6929,54.6413,54.6856,30493.0
2015-10-14 11:05:00,74.06,74.07,74.02,74.03,16874.0,54.6856,54.6929,54.656,54.6634,16874.0
2015-10-14 11:10:00,74.03,74.03,73.91,73.91,25867.0,54.6634,54.6634,54.5748,54.5748,25867.0
2015-10-14 11:15:00,73.92,73.95,73.89,73.89,29392.0,54.5822,54.6043,54.56,54.56,29392.0
2015-10-14 11:20:00,73.89,73.94,73.87,73.94,21475.0,54.56,54.5969,54.5453,54.5969,21475.0
2015-10-14 11:25:00,73.94,73.94,73.89,73.93,33263.0,54.5969,54.5969,54.56,54.5896,33263.0
2015-10-14 11:30:00,73.92,73.93,73.82,73.84,11700.0,54.5822,54.5896,54.5083,54.5231,11700.0
2015-10-14 11:35:00,73.83,73.94,73.83,73.93,53317.0,54.5157,54.5969,54.5157,54.5896,53317.0
2015-10-14 11:40:00,73.94,74.0,73.93,73.98,25538.0,54.5969,54.6413,54.5896,54.6265,25538.0
2015-10-14 11:45:00,73.96,73.99,73.94,73.96,24121.0,54.6117,54.6339,54.5969,54.6117,24121.0
2015-10-14 11:50:00,73.96,74.03,73.94,74.02,39705.0,54.6117,54.6634,54.5969,54.656,39705.0
2015-10-14 11:55:00,74.02,74.08,74.01,74.08,18322.0,54.656,54.7003,54.6486,54.7003,18322.0
2015-10-14 12:00:00,74.08,74.11,74.06,74.06,31681.0,54.7003,54.7225,54.6856,54.6856,31681.0
2015-10-14 12:05:00,74.06,74.06,73.92,73.92,16685.0,54.6856,54.6856,54.5822,54.5822,16685.0
2015-10-14 12:10:00,73.91,73.92,73.86,73.86,184389.0,54.5748,54.5822,54.5379,54.5379,184389.0
2015-10-14 12:15:00,73.86,73.88,73.85,73.87,49475.0,54.5379,54.5526,54.5305,54.5453,49475.0
2015-10-14 12:20:00,73.86,73.91,73.84,73.9,52298.0,54.5379,54.5748,54.5231,54.5674,52298.0
2015-10-14 12:25:00,73.9,73.94,73.84,73.86,50956.0,54.5674,54.5969,54.5231,54.5379,50956.0
2015-10-14 12:30:00,73.86,73.97,73.84,73.96,69273.0,54.5379,54.6191,54.5231,54.6117,69273.0
2015-10-14 12:35:00,73.97,73.98,73.86,73.89,29412.0,54.6191,54.6265,54.5379,54.56,29412.0
2015-10-14 12:40:00,73.88,73.98,73.87,73.93,45215.0,54.5526,54.6265,54.5453,54.5896,45215.0
2015-10-14 12:45:00,73.92,74.0,73.92,73.96,72183.0,54.5822,54.6413,54.5822,54.6117,72183.0
2015-10-14 12:50:00,73.97,74.05,73.96,74.02,56174.0,54.6191,54.6782,54.6117,54.656,56174.0
2015-10-14 12:55:00,74.02,74.07,73.99,74.0,224659.0,54.656,54.6929,54.6339,54.6413,224659.0
2015-10-14 13:00:00,74.0,74.05,73.98,73.98,64263.0,54.6413,54.6782,54.6265,54.6265,64263.0
2015-10-14 13:05:00,73.98,74.01,73.95,73.99,29568.0,54.6265,54.6486,54.6043,54.6339,29568.0
2015-10-14 13:10:00,73.99,74.01,73.93,73.96,58276.0,54.6339,54.6486,54.5896,54.6117,58276.0
2015-10-14 13:15:00,73.97,73.98,73.89,73.95,32043.0,54.6191,54.6265,54.56,54.6043,32043.0
2015-10-14 13:20:00,73.95,73.95,73.87,73.91,11600.0,54.6043,54.6043,54.5453,54.5748,11600.0
2015-10-14 13:25:00,73.9,73.93,73.86,73.93,16005.0,54.5674,54.5896,54.5379,54.5896,16005.0
2015-10-14 13:30:00,73.93,73.93,73.84,73.92,39662.0,54.5896,54.5896,54.5231,54.5822,39662.0
2015-10-14 13:35:00,73.92,73.96,73.9,73.93,29610.0,54.5822,54.6117,54.5674,54.5896,29610.0
2015-10-14 13:40:00,73.92,73.96,73.9,73.95,43031.0,54.5822,54.6117,54.5674,54.6043,43031.0
2015-10-14 13:45:00,73.94,73.99,73.93,73.96,56969.0,54.5969,54.6339,54.5896,54.6117,56969.0
2015-10-14 13:50:00,73.96,73.97,73.9,73.95,22704.0,54.6117,54.6191,54.5674,54.6043,22704.0
2015-10-14 13:55:00,73.95,73.95,73.91,73.94,9100.0,54.6043,54.6043,54.5748,54.5969,9100.0
2015-10-14 14:00:00,73.93,73.99,73.88,73.88,25366.0,54.5896,54.6339,54.5526,54.5526,25366.0
2015-10-14 14:05:00,73.86,73.87,73.73,73.77,41518.0,54.5379,54.5453,54.4419,54.4714,41518.0
2015-10-14 14:10:00,73.76,73.77,73.73,73.74,17080.0,54.464,54.4714,54.4419,54.4493,17080.0
2015-10-14 14:15:00,73.73,73.74,73.67,73.67,31194.0,54.4419,54.4493,54.3976,54.3976,31194.0
2015-10-14 14:20:00,73.67,73.73,73.66,73.67,32412.0,54.3976,54.4419,54.3902,54.3976,32412.0
2015-10-14 14:25:00,73.67,73.69,73.64,73.65,63427.0,54.3976,54.4123,54.3754,54.3828,63427.0
2015-10-14 14:30:00,73.64,73.68,73.6,73.61,44598.0,54.3754,54.405,54.3459,54.3533,44598.0
2015-10-14 14:35:00,73.6,73.64,73.57,73.63,45604.0,54.3459,54.3754,54.3237,54.368,45604.0
2015-10-14 14:40:00,73.63,73.63,73.56,73.58,49241.0,54.368,54.368,54.3164,54.3311,49241.0
2015-10-14 14:45:00,73.57,73.58,73.53,73.55,86067.0,54.3237,54.3311,54.2942,54.309,86067.0
2015-10-14 14:50:00,73.54,73.57,73.52,73.56,34709.0,54.3016,54.3237,54.2868,54.3164,34709.0
2015-10-14 14:55:00,73.56,73.59,73.51,73.56,52392.0,54.3164,54.3385,54.2794,54.3164,52392.0
2015-10-14 15:00:00,73.56,73.61,73.56,73.58,30129.0,54.3164,54.3533,54.3164,54.3311,30129.0
2015-10-14 15:05:00,73.61,73.66,73.56,73.65,81854.0,54.3533,54.3902,54.3164,54.3828,81854.0
2015-10-14 15:10:00,73.64,73.71,73.63,73.71,229536.0,54.3754,54.4271,54.368,54.4271,229536.0
2015-10-14 15:15:00,73.7,73.71,73.63,73.63,31945.0,54.4197,54.4271,54.368,54.368,31945.0
2015-10-14 15:20:00,73.62,73.62,73.54,73.58,49707.0,54.3607,54.3607,54.3016,54.3311,49707.0
2015-10-14 15:25:00,73.58,73.62,73.56,73.6,105407.0,54.3311,54.3607,54.3164,54.3459,105407.0
2015-10-14 15:30:00,73.61,73.67,73.61,73.63,257388.0,54.3533,54.3976,54.3533,54.368,257388.0
2015-10-14 15:35:00,73.64,73.66,73.59,73.61,104858.0,54.3754,54.3902,54.3385,54.3533,104858.0
2015-10-14 15:40:00,73.6,73.63,73.56,73.57,81909.0,54.3459,54.368,54.3164,54.3237,81909.0
2015-10-14 15:45:00,73.56,73.57,73.51,73.52,111093.0,54.3164,54.3237,54.2794,54.2868,111093.0
2015-10-14 15:50:00,73.52,73.53,73.45,73.45,142612.0,54.2868,54.2942,54.2351,54.2351,142612.0
2015-10-14 15:55:00,73.45,73.61,73.44,73.6,1481646.0,54.2351,54.3533,54.2277,54.3459,1481646.0
2015-10-15 09:30:00,73.78,73.98,73.75,73.87,126778.0,54.4788,54.6265,54.4567,54.5453,126778.0
2015-10-15 09:35:00,73.87,73.92,73.78,73.89,121476.0,54.5453,54.5822,54.4788,54.56,121476.0
2015-10-15 09:40:00,73.89,73.89,73.79,73.82,136193.0,54.56,54.56,54.4862,54.5083,136193.0
2015-10-15 09:45:00,73.83,73.85,73.75,73.85,80553.0,54.5157,54.5305,54.4567,54.5305,80553.0
2015-10-15 09:50:00,73.86,73.96,73.78,73.79,205387.0,54.5379,54.6117,54.4788,54.4862,205387.0
2015-10-15 09:55:00,73.79,73.79,73.69,73.72,55356.0,54.4862,54.4862,54.4123,54.4345,55356.0
2015-10-15 10:00:00,73.71,73.77,73.67,73.77,38766.0,54.4271,54.4714,54.3976,54.4714,38766.0
2015-10-15 10:05:00,73.77,73.79,73.74,73.76,50507.0,54.4714,54.4862,54.4493,54.464,50507.0
2015-10-15 10:10:00,73.79,73.88,73.79,73.88,54726.0,54.4862,54.5526,54.4862,54.5526,54726.0
2015-10-15 10:15:00,73.88,73.88,73.8,73.81,26009.0,54.5526,54.5526,54.4936,54.501,26009.0
2015-10-15 10:20:00,73.81,73.88,73.76,73.88,53525.0,54.501,54.5526,54.464,54.5526,53525.0
2015-10-15 10:25:00,73.87,73.87,73.8,73.86,25359.0,54.5453,54.5453,54.4936,54.5379,25359.0
2015-10-15 10:30:00,73.86,73.88,73.75,73.79,40331.0,54.5379,54.5526,54.4567,54.4862,40331.0
2015-10-15 10:35:00,73.79,73.87,73.77,73.83,26783.0,54.4862,54.5453,54.4714,54.5157,26783.0
2015-10-15 10:40:00,73.84,73.94,73.84,73.86,87214.0,54.5231,54.5969,54.5231,54.5379,87214.0
2015-10-15 10:45:00,73.85,73.95,73.84,73.95,24619.0,54.5305,54.6043,54.5231,54.6043,24619.0
2015-10-15 10:50:00,73.96,73.96,73.89,73.9,53234.0,54.6117,54.6117,54.56,54.5674,53234.0
2015-10-15 10:55:00,73.91,73.93,73.81,73.81,16759.0,54.5748,54.5896,54.501,54.501,16759.0
2015-10-15 11:00:00,73.81,73.92,73.78,73.89,18397.0,54.501,54.5822,54.4788,54.56,18397.0
2015-10-15 11:05:00,73.88,73.88,73.83,73.85,29012.0,54.5526,54.5526,54.5157,54.5305,29012.0
2015-10-15 11:10:00,73.84,73.84,73.76,73.76,16587.0,54.5231,54.5231,54.464,54.464,16587.0
2015-10-15 11:15:00,73.77,73.82,73.77,73.82,21848.0,54.4714,54.5083,54.4714,54.5083,21848.0
2015-10-15 11:20:00,73.82,73.82,73.76,73.76,19927.0,54.5083,54.5083,54.464,54.464,19927.0
2015-10-15 11:25:00,73.77,73.87,73.77,73.86,19047.0,54.4714,54.5453,54.4714,54.5379,19047.0
2015-10-15 11:30:00,73.86,73.86,73.8,73.82,29054.0,54.5379,54.5379,54.4936,54.5083,29054.0
2015-10-15 11:35:00,73.82,73.85,73.78,73.83,26051.0,54.5083,54.5305,54.4788,54.5157,26051.0
2015-10-15 11:40:00,73.82,73.83,73.78,73.8,28742.0,54.5083,54.5157,54.4788,54.4936,28742.0
2015-10-15 11:45:00,73.8,73.84,73.77,73.79,45941.0,54.4936,54.5231,54.4714,54.4862,45941.0
2015-10-15 11:50:00,73.79,73.8,73.75,73.78,14095.0,54.4862,54.4936,54.4567,54.4788,14095.0
2015-10-15 11:55:00,73.78,73.79,73.72,73.75,27475.0,54.4788,54.4862,54.4345,54.4567,27475.0
2015-10-15 12:00:00,73.75,73.81,73.75,73.8,44331.0,54.4567,54.501,54.4567,54.4936,44331.0
2015-10-15 12:05:00,73.79,73.8,73.75,73.78,18400.0,54.4862,54.4936,54.4567,54.4788,18400.0
2015-10-15 12:10:00,73.79,73.82,73.77,73.77,19303.0,54.4862,54.5083,54.4714,54.4714,19303.0
2015-10-15 12:15:00,73.77,73.79,73.75,73.78,17640.0,54.4714,54.4862,54.4567,54.4788,17640.0
2015-10-15 12:20:00,73.78,73.84,73.76,73.84,24432.0,54.4788,54.5231,54.464,54.5231,24432.0
2015-10-15 12:25:00,73.85,73.85,73.79,73.83,32819.0,54.5305,54.5305,54.4862,54.5157,32819.0
2015-10-15 12:30:00,73.83,73.85,73.8,73.8,26657.0,54.5157,54.5305,54.4936,54.4936,26657.0
2015-10-15 12:35:00,73.79,73.86,73.78,73.86,17819.0,54.4862,54.5379,54.4788,54.5379,17819.0
2015-10-15 12:40:00,73.86,73.89,73.81,73.89,16598.0,54.5379,54.56,54.501,54.56,16598.0
2015-10-15 12:45:00,73.89,73.89,73.83,73.84,14785.0,54.56,54.56,54.5157,54.5231,14785.0
2015-10-15 12:50:00,73.84,73.85,73.8,73.85,19929.0,54.5231,54.5305,54.4936,54.5305,19929.0
2015-10-15 12:55:00,73.86,73.87,73.83,73.85,37950.0,54.5379,54.5453,54.5157,54.5305,37950.0
2015-10-15 13:00:00,73.84,73.9,73.81,73.9,37097.0,54.5231,54.5674,54.501,54.5674,37097.0
2015-10-15 13:05:00,73.9,73.98,73.9,73.97,60122.0,54.5674,54.6265,54.5674,54.6191,60122.0
2015-10-15 13:10:00,73.98,74.0,73.94,73.97,53414.0,54.6265,54.6413,54.5969,54.6191,53414.0
2015-10-15 13:15:00,73.98,73.99,73.89,73.92,52335.0,54.6265,54.6339,54.56,54.5822,52335.0
2015-10-15 13:20:00,73.92,73.97,73.92,73.93,34032.0,54.5822,54.6191,54.5822,54.5896,34032.0
2015-10-15 13:25:00,73.95,73.99,73.95,73.95,29258.0,54.6043,54.6339,54.6043,54.6043,29258.0
2015-10-15 13:30:00,73.96,73.96,73.91,73.94,32076.0,54.6117,54.6117,54.5748,54.5969,32076.0
2015-10-15 13:35:00,73.94,74.02,73.94,74.01,39068.0,54.5969,54.656,54.5969,54.6486,39068.0
2015-10-15 13:40:00,74.01,74.02,73.96,74.01,31455.0,54.6486,54.656,54.6117,54.6486,31455.0
2015-10-15 13:45:00,74.01,74.06,74.01,74.03,36360.0,54.6486,54.6856,54.6486,54.6634,36360.0
2015-10-15 13:50:00,74.03,74.09,74.0,74.08,18770.0,54.6634,54.7077,54.6413,54.7003,18770.0
2015-10-15 13:55:00,74.09,74.13,74.06,74.09,56763.0,54.7077,54.7372,54.6856,54.7077,56763.0
2015-10-15 14:00:00,74.08,74.17,74.08,74.16,24019.0,54.7003,54.7668,54.7003,54.7594,24019.0
2015-10-15 14:05:00,74.16,74.17,74.09,74.14,40217.0,54.7594,54.7668,54.7077,54.7446,40217.0
2015-10-15 14:10:00,74.14,74.18,74.12,74.16,15843.0,54.7446,54.7742,54.7299,54.7594,15843.0
2015-10-15 14:15:00,74.16,74.22,74.13,74.22,83050.0,54.7594,54.8037,54.7372,54.8037,83050.0
2015-10-15 14:20:00,74.22,74.25,74.17,74.18,41717.0,54.8037,54.8258,54.7668,54.7742,41717.0
2015-10-15 14:25:00,74.17,74.18,74.14,74.18,10864.0,54.7668,54.7742,54.7446,54.7742,10864.0
2015-10-15 14:30:00,74.18,74.25,74.16,74.25,43191.0,54.7742,54.8258,54.7594,54.8258,43191.0
2015-10-15 14:35:00,74.26,74.27,74.21,74.24,171058.0,54.8332,54.8406,54.7963,54.8185,171058.0
2015-10-15 14:40:00,74.24,74.29,74.21,74.29,245305.0,54.8185,54.8554,54.7963,54.8554,245305.0
2015-10-15 14:45:00,74.29,74.32,74.23,74.31,154846.0,54.8554,54.8775,54.8111,54.8702,154846.0
2015-10-15 14:50:00,74.3,74.33,74.27,74.28,109449.0,54.8628,54.8849,54.8406,54.848,109449.0
2015-10-15 14:55:00,74.28,74.28,74.22,74.23,281456.0,54.848,54.848,54.8037,54.8111,281456.0
2015-10-15 15:00:00,74.23,74.33,74.22,74.31,49103.0,54.8111,54.8849,54.8037,54.8702,49103.0
2015-10-15 15:05:00,74.31,74.35,74.28,74.29,119958.0,54.8702,54.8997,54.848,54.8554,119958.0
2015-10-15 15:10:00,74.29,74.35,74.26,74.32,66438.0,54.8554,54.8997,54.8332,54.8775,66438.0
2015-10-15 15:15:00,74.32,74.37,74.32,74.37,22889.0,54.8775,54.9145,54.8775,54.9145,22889.0
2015-10-15 15:20:00,74.37,74.45,74.33,74.38,90866.0,54.9145,54.9735,54.8849,54.9218,90866.0
2015-10-15 15:25:00,74.39,74.39,74.32,74.37,58202.0,54.9292,54.9292,54.8775,54.9145,58202.0
2015-10-15 15:30:00,74.37,74.4,74.35,74.37,81360.0,54.9145,54.9366,54.8997,54.9145,81360.0
2015-10-15 15:35:00,74.37,74.39,74.34,74.38,94346.0,54.9145,54.9292,54.8923,54.9218,94346.0
2015-10-15 15:40:00,74.38,74.41,74.34,74.39,152972.0,54.9218,54.944,54.8923,54.9292,152972.0
2015-10-15 15:45:00,74.39,74.5,74.39,74.47,191441.0,54.9292,55.0104,54.9292,54.9883,191441.0
2015-10-15 15:50:00,74.48,74.48,74.42,74.43,194944.0,54.9957,54.9957,54.9514,54.9588,194944.0
2015-10-15 15:55:00,74.44,74.5,74.44,74.48,380016.0,54.9661,55.0104,54.9661,54.9957,380016.0
2015-10-16 09:30:00,74.65,74.92,74.54,74.91,98935.0,55.1212,55.3206,55.04,55.3132,98935.0
2015-10-16 09:35:00,74.92,74.92,74.62,74.75,126159.0,55.3206,55.3206,55.0991,55.195,126159.0
2015-10-16 09:40:00,74.74,74.78,74.61,74.71,224655.0,55.1877,55.2172,55.0917,55.1655,224655.0
2015-10-16 09:45:00,74.72,74.84,74.69,74.8,194305.0,55.1729,55.2615,55.1507,55.232,194305.0
2015-10-16 09:50:00,74.79,74.89,74.78,74.88,111520.0,55.2246,55.2984,55.2172,55.291,111520.0
2015-10-16 09:55:00,74.88,74.97,74.84,74.96,116838.0,55.291,55.3575,55.2615,55.3501,116838.0
2015-10-16 10:00:00,74.96,74.96,74.84,74.91,75239.0,55.3501,55.3501,55.2615,55.3132,75239.0
2015-10-16 10:05:00,74.91,74.93,74.84,74.89,51058.0,55.3132,55.328,55.2615,55.2984,51058.0
2015-10-16 10:10:00,74.89,74.93,74.86,74.89,62403.0,55.2984,55.328,55.2763,55.2984,62403.0
2015-10-16 10:15:00,74.89,74.98,74.88,74.97,98425.0,55.2984,55.3649,55.291,55.3575,98425.0
2015-10-16 10:20:00,74.96,75.0,74.95,74.98,33542.0,55.3501,55.3796,55.3427,55.3649,33542.0
2015-10-16 10:25:00,74.99,75.04,74.89,74.89,40031.0,55.3723,55.4092,55.2984,55.2984,40031.0
2015-10-16 10:30:00,74.89,74.98,74.87,74.98,85178.0,55.2984,55.3649,55.2837,55.3649,85178.0
2015-10-16 10:35:00,74.98,75.02,74.96,75.01,22223.0,55.3649,55.3944,55.3501,55.387,22223.0
2015-10-16 10:40:00,75.0,75.06,74.98,75.01,30936.0,55.3796,55.4239,55.3649,55.387,30936.0
2015-10-16 10:45:00,75.01,75.09,74.99,75.08,22971.0,55.387,55.4461,55.3723,55.4387,22971.0
2015-10-16 10:50:00,75.08,75.13,75.05,75.1,65550.0,55.4387,55.4756,55.4166,55.4535,65550.0
2015-10-16 10:55:00,75.1,75.15,75.09,75.14,44458.0,55.4535,55.4904,55.4461,55.483,44458.0
2015-10-16 11:00:00,75.14,75.15,75.07,75.07,71667.0,55.483,55.4904,55.4313,55.4313,71667.0
2015-10-16 11:05:00,75.07,75.09,75.01,75.04,103655.0,55.4313,55.4461,55.387,55.4092,103655.0
2015-10-16 11:10:00,75.04,75.09,75.01,75.06,66499.0,55.4092,55.4461,55.387,55.4239,66499.0
2015-10-16 11:15:00,75.06,75.07,75.01,75.03,84261.0,55.4239,55.4313,55.387,55.4018,84261.0
2015-10-16 11:20:00,75.03,75.1,75.01,75.02,25678.0,55.4018,55.4535,55.387,55.3944,25678.0
2015-10-16 11:25:00,75.02,75.04,74.99,75.01,11136.0,55.3944,55.4092,55.3723,55.387,11136.0
2015-10-16 11:30:00,75.01,75.1,75.01,75.01,16497.0,55.387,55.4535,55.387,55.387,16497.0
2015-10-16 11:35:00,75.01,75.04,74.97,74.98,22825.0,55.387,55.4092,55.3575,55.3649,22825.0
2015-10-16 11:40:00,74.98,75.05,74.97,75.01,37311.0,55.3649,55.4166,55.3575,55.387,37311.0
2015-10-16 11:45:00,75.0,75.02,74.98,74.99,9888.0,55.3796,55.3944,55.3649,55.3723,9888.0
2015-10-16 11:50:00,74.99,75.03,74.97,74.98,50693.0,55.3723,55.4018,55.3575,55.3649,50693.0
2015-10-16 11:55:00,74.98,75.03,74.95,75.03,21640.0,55.3649,55.4018,55.3427,55.4018,21640.0
2015-10-16 12:00:00,75.02,75.03,74.91,74.92,29882.0,55.3944,55.4018,55.3132,55.3206,29882.0
2015-10-16 12:05:00,74.92,74.95,74.9,74.9,51164.0,55.3206,55.3427,55.3058,55.3058,51164.0
2015-10-16 12:10:00,74.89,74.94,74.86,74.89,41649.0,55.2984,55.3353,55.2763,55.2984,41649.0
2015-10-16 12:15:00,74.9,74.96,74.89,74.93,11954.0,55.3058,55.3501,55.2984,55.328,11954.0
2015-10-16 12:20:00,74.93,74.94,74.91,74.91,8302.0,55.328,55.3353,55.3132,55.3132,8302.0
2015-10-16 12:25:00,74.9,74.97,74.89,74.9,18450.0,55.3058,55.3575,55.2984,55.3058,18450.0
2015-10-16 12:30:00,74.9,75.02,74.89,75.01,13682.0,55.3058,55.3944,55.2984,55.387,13682.0
2015-10-16 12:35:00,75.01,75.02,74.93,74.93,15911.0,55.387,55.3944,55.328,55.328,15911.0
2015-10-16 12:40:00,74.95,74.99,74.94,74.96,11944.0,55.3427,55.3723,55.3353,55.3501,11944.0
2015-10-16 12:45:00,74.95,75.0,74.94,74.99,17347.0,55.3427,55.3796,55.3353,55.3723,17347.0
2015-10-16 12:50:00,74.99,75.07,74.99,75.05,15311.0,55.3723,55.4313,55.3723,55.4166,15311.0
2015-10-16 12:55:00,75.06,75.11,75.05,75.06,26238.0,55.4239,55.4609,55.4166,55.4239,26238.0
2015-10-16 13:00:00,75.06,75.07,75.02,75.05,9031.0,55.4239,55.4313,55.3944,55.4166,9031.0
2015-10-16 13:05:00,75.04,75.05,74.99,75.0,32237.0,55.4092,55.4166,55.3723,55.3796,32237.0
2015-10-16 13:10:00,75.0,75.04,74.99,75.0,14681.0,55.3796,55.4092,55.3723,55.3796,14681.0
2015-10-16 13:15:00,75.0,75.06,75.0,75.02,13038.0,55.3796,55.4239,55.3796,55.3944,13038.0
2015-10-16 13:20:00,75.02,75.02,74.97,74.99,12577.0,55.3944,55.3944,55.3575,55.3723,12577.0
2015-10-16 13:25:00,74.98,74.98,74.91,74.94,38271.0,55.3649,55.3649,55.3132,55.3353,38271.0
2015-10-16 13:30:00,74.93,74.96,74.9,74.91,50833.0,55.328,55.3501,55.3058,55.3132,50833.0
2015-10-16 13:35:00,74.91,74.99,74.91,74.94,10400.0,55.3132,55.3723,55.3132,55.3353,10400.0
2015-10-16 13:40:00,74.94,74.97,74.91,74.91,19233.0,55.3353,55.3575,55.3132,55.3132,19233.0
2015-10-16 13:45:00,74.92,74.97,74.92,74.95,12579.0,55.3206,55.3575,55.3206,55.3427,12579.0
2015-10-16 13:50:00,74.94,74.99,74.91,74.98,30428.0,55.3353,55.3723,55.3132,55.3649,30428.0
2015-10-16 13:55:00,74.98,75.01,74.93,74.93,18832.0,55.3649,55.387,55.328,55.328,18832.0
2015-10-16 14:00:00,74.93,74.97,74.88,74.9,55845.0,55.328,55.3575,55.291,55.3058,55845.0
2015-10-16 14:05:00,74.9,74.9,74.86,74.89,31438.0,55.3058,55.3058,55.2763,55.2984,31438.0
2015-10-16 14:10:00,74.89,74.93,74.87,74.93,21397.0,55.2984,55.328,55.2837,55.328,21397.0
2015-10-16 14:15:00,74.94,74.99,74.93,74.94,46845.0,55.3353,55.3723,55.328,55.3353,46845.0
2015-10-16 14:20:00,74.94,75.0,74.93,74.98,36413.0,55.3353,55.3796,55.328,55.3649,36413.0
2015-10-16 14:25:00,74.99,75.05,74.95,74.96,33025.0,55.3723,55.4166,55.3427,55.3501,33025.0
2015-10-16 14:30:00,74.96,75.0,74.95,74.97,38383.0,55.3501,55.3796,55.3427,55.3575,38383.0
2015-10-16 14:35:00,74.98,75.04,74.97,75.03,65223.0,55.3649,55.4092,55.3575,55.4018,65223.0
2015-10-16 14:40:00,75.03,75.12,74.99,75.12,147009.0,55.4018,55.4683,55.3723,55.4683,147009.0
2015-10-16 14:45:00,75.13,75.15,75.09,75.11,23079.0,55.4756,55.4904,55.4461,55.4609,23079.0
2015-10-16 14:50:00,75.11,75.12,75.03,75.03,44441.0,55.4609,55.4683,55.4018,55.4018,44441.0
2015-10-16 14:55:00,75.03,75.07,75.02,75.04,18578.0,55.4018,55.4313,55.3944,55.4092,18578.0
2015-10-16 15:00:00,75.04,75.1,75.04,75.06,38873.0,55.4092,55.4535,55.4092,55.4239,38873.0
2015-10-16 15:05:00,75.06,75.09,75.02,75.06,40050.0,55.4239,55.4461,55.3944,55.4239,40050.0
2015-10-16 15:10:00,75.06,75.07,75.0,75.0,67745.0,55.4239,55.4313,55.3796,55.3796,67745.0
2015-10-16 15:15:00,75.01,75.04,74.99,75.04,24264.0,55.387,55.4092,55.3723,55.4092,24264.0
2015-10-16 15:20:00,75.04,75.1,75.03,75.03,31662.0,55.4092,55.4535,55.4018,55.4018,31662.0
2015-10-16 15:25:00,75.03,75.08,75.01,75.06,44998.0,55.4018,55.4387,55.387,55.4239,44998.0
2015-10-16 15:30:00,75.06,75.17,75.06,75.11,46792.0,55.4239,55.5052,55.4239,55.4609,46792.0
2015-10-16 15:35:00,75.1,75.15,75.09,75.12,200416.0,55.4535,55.4904,55.4461,55.4683,200416.0
2015-10-16 15:40:00,75.11,75.12,75.05,75.08,168125.0,55.4609,55.4683,55.4166,55.4387,168125.0
2015-10-16 15:45:00,75.08,75.08,75.02,75.03,148333.0,55.4387,55.4387,55.3944,55.4018,148333.0
2015-10-16 15:50:00,75.03,75.05,75.0,75.05,300783.0,55.4018,55.4166,55.3796,55.4166,300783.0
2015-10-16 15:55:00,75.05,75.11,75.03,75.06,703671.0,55.4166,55.4609,55.4018,55.4239,703671.0
2015-10-19 09:30:00,75.04,75.25,74.88,75.23,113478.0,55.4092,55.5642,55.291,55.5495,113478.0
2015-10-19 09:35:00,75.23,75.32,75.22,75.27,59470.0,55.5495,55.6159,55.5421,55.579,59470.0
2015-10-19 09:40:00,75.27,75.33,75.26,75.32,48050.0,55.579,55.6233,55.5716,55.6159,48050.0
2015-10-19 09:45:00,75.32,75.34,75.24,75.24,47278.0,55.6159,55.6307,55.5569,55.5569,47278.0
2015-10-19 09:50:00,75.23,75.24,75.16,75.22,18140.0,55.5495,55.5569,55.4978,55.5421,18140.0
2015-10-19 09:55:00,75.22,75.25,75.21,75.25,31609.0,55.5421,55.5642,55.5347,55.5642,31609.0
2015-10-19 10:00:00,75.26,75.27,75.23,75.26,60539.0,55.5716,55.579,55.5495,55.5716,60539.0
2015-10-19 10:05:00,75.25,75.27,75.22,75.26,103243.0,55.5642,55.579,55.5421,55.5716,103243.0
2015-10-19 10:10:00,75.25,75.32,75.25,75.27,120376.0,55.5642,55.6159,55.5642,55.579,120376.0
2015-10-19 10:15:00,75.27,75.28,75.2,75.22,130534.0,55.579,55.5864,55.5273,55.5421,130534.0
2015-10-19 10:20:00,75.22,75.26,75.16,75.2,61622.0,55.5421,55.5716,55.4978,55.5273,61622.0
2015-10-19 10:25:00,75.21,75.23,75.19,75.23,63739.0,55.5347,55.5495,55.5199,55.5495,63739.0
2015-10-19 10:30:00,75.23,75.32,75.2,75.3,65186.0,55.5495,55.6159,55.5273,55.6012,65186.0
2015-10-19 10:35:00,75.28,75.36,75.27,75.34,77415.0,55.5864,55.6455,55.579,55.6307,77415.0
2015-10-19 10:40:00,75.33,75.33,75.26,75.3,65288.0,55.6233,55.6233,55.5716,55.6012,65288.0
2015-10-19 10:45:00,75.29,75.4,75.29,75.37,95123.0,55.5938,55.675,55.5938,55.6529,95123.0
2015-10-19 10:50:00,75.38,75.41,75.33,75.33,104280.0,55.6602,55.6824,55.6233,55.6233,104280.0
2015-10-19 10:55:00,75.33,75.38,75.31,75.35,106808.0,55.6233,55.6602,55.6085,55.6381,106808.0
2015-10-19 11:00:00,75.35,75.36,75.3,75.33,72309.0,55.6381,55.6455,55.6012,55.6233,72309.0
2015-10-19 11:05:00,75.33,75.34,75.28,75.32,32609.0,55.6233,55.6307,55.5864,55.6159,32609.0
2015-10-19 11:10:00,75.32,75.42,75.32,75.42,27044.0,55.6159,55.6898,55.6159,55.6898,27044.0
2015-10-19 11:15:00,75.42,75.48,75.38,75.48,40386.0,55.6898,55.7341,55.6602,55.7341,40386.0
2015-10-19 11:20:00,75.48,75.5,75.46,75.5,70285.0,55.7341,55.7488,55.7193,55.7488,70285.0
2015-10-19 11:25:00,75.5,75.57,75.48,75.53,39968.0,55.7488,55.8005,55.7341,55.771,39968.0
2015-10-19 11:30:00,75.54,75.67,75.54,75.64,79192.0,55.7784,55.8744,55.7784,55.8522,79192.0
2015-10-19 11:35:00,75.64,75.67,75.58,75.67,102891.0,55.8522,55.8744,55.8079,55.8744,102891.0
2015-10-19 11:40:00,75.66,75.66,75.58,75.59,38320.0,55.867,55.867,55.8079,55.8153,38320.0
2015-10-19 11:45:00,75.6,75.64,75.58,75.64,72854.0,55.8227,55.8522,55.8079,55.8522,72854.0
2015-10-19 11:50:00,75.64,75.64,75.54,75.54,48757.0,55.8522,55.8522,55.7784,55.7784,48757.0
2015-10-19 11:55:00,75.53,75.55,75.48,75.49,20419.0,55.771,55.7858,55.7341,55.7415,20419.0
2015-10-19 12:00:00,75.5,75.54,75.46,75.46,25178.0,55.7488,55.7784,55.7193,55.7193,25178.0
2015-10-19 12:05:00,75.46,75.49,75.44,75.48,14548.0,55.7193,55.7415,55.7045,55.7341,14548.0
2015-10-19 12:10:00,75.49,75.5,75.44,75.48,23637.0,55.7415,55.7488,55.7045,55.7341,23637.0
2015-10-19 12:15:00,75.48,75.55,75.48,75.53,9997.0,55.7341,55.7858,55.7341,55.771,9997.0
2015-10-19 12:20:00,75.54,75.56,75.5,75.5,50468.0,55.7784,55.7931,55.7488,55.7488,50468.0
2015-10-19 12:25:00,75.5,75.55,75.45,75.52,49767.0,55.7488,55.7858,55.7119,55.7636,49767.0
2015-10-19 12:30:00,75.52,75.56,75.51,75.53,40003.0,55.7636,55.7931,55.7562,55.771,40003.0
2015-10-19 12:35:00,75.53,75.59,75.53,75.58,46889.0,55.771,55.8153,55.771,55.8079,46889.0
2015-10-19 12:40:00,75.58,75.58,75.5,75.54,60669.0,55.8079,55.8079,55.7488,55.7784,60669.0
2015-10-19 12:45:00,75.54,75.55,75.49,75.51,48278.0,55.7784,55.7858,55.7415,55.7562,48278.0
2015-10-19 12:50:00,75.51,75.56,75.48,75.55,8756.0,55.7562,55.7931,55.7341,55.7858,8756.0
2015-10-19 12:55:00,75.56,75.56,75.5,75.5,24543.0,55.7931,55.7931,55.7488,55.7488,24543.0
2015-10-19 13:00:00,75.49,75.55,75.49,75.53,28077.0,55.7415,55.7858,55.7415,55.771,28077.0
2015-10-19 13:05:00,75.52,75.53,75.51,75.51,14833.0,55.7636,55.771,55.7562,55.7562,14833.0
2015-10-19 13:10:00,75.51,75.56,75.5,75.5,30713.0,55.7562,55.7931,55.7488,55.7488,30713.0
2015-10-19 13:15:00,75.51,75.57,75.5,75.51,43643.0,55.7562,55.8005,55.7488,55.7562,43643.0
2015-10-19 13:20:00,75.5,75.54,75.45,75.54,17573.0,55.7488,55.7784,55.7119,55.7784,17573.0
2015-10-19 13:25:00,75.55,75.57,75.49,75.49,72204.0,55.7858,55.8005,55.7415,55.7415,72204.0
2015-10-19 13:30:00,75.49,75.53,75.46,75.52,76422.0,55.7415,55.771,55.7193,55.7636,76422.0
2015-10-19 13:35:00,75.51,75.53,75.48,75.53,36276.0,55.7562,55.771,55.7341,55.771,36276.0
2015-10-19 13:40:00,75.53,75.54,75.51,75.51,36949.0,55.771,55.7784,55.7562,55.7562,36949.0
2015-10-19 13:45:00,75.52,75.57,75.5,75.51,55713.0,55.7636,55.8005,55.7488,55.7562,55713.0
2015-10-19 13:50:00,75.5,75.58,75.5,75.56,19445.0,55.7488,55.8079,55.7488,55.7931,19445.0
2015-10-19 13:55:00,75.54,75.58,75.51,75.58,11809.0,55.7784,55.8079,55.7562,55.8079,11809.0
2015-10-19 14:00:00,75.58,75.62,75.5,75.53,69276.0,55.8079,55.8375,55.7488,55.771,69276.0
2015-10-19 14:05:00,75.54,75.58,75.5,75.54,9795.0,55.7784,55.8079,55.7488,55.7784,9795.0
2015-10-19 14:10:00,75.55,75.56,75.52,75.53,23939.0,55.7858,55.7931,55.7636,55.771,23939.0
2015-10-19 14:15:00,75.52,75.6,75.51,75.58,25761.0,55.7636,55.8227,55.7562,55.8079,25761.0
2015-10-19 14:20:00,75.6,75.62,75.56,75.61,15500.0,55.8227,55.8375,55.7931,55.8301,15500.0
2015-10-19 14:25:00,75.6,75.61,75.54,75.55,11518.0,55.8227,55.8301,55.7784,55.7858,11518.0
2015-10-19 14:30:00,75.55,75.62,75.55,75.61,122206.0,55.7858,55.8375,55.7858,55.8301,122206.0
2015-10-19 14:35:00,75.6,75.7,75.59,75.66,213965.0,55.8227,55.8965,55.8153,55.867,213965.0
2015-10-19 14:40:00,75.67,75.68,75.64,75.66,128765.0,55.8744,55.8818,55.8522,55.867,128765.0
2015-10-19 14:45:00,75.65,75.66,75.6,75.63,61710.0,55.8596,55.867,55.8227,55.8448,61710.0
2015-10-19 14:50:00,75.63,75.69,75.63,75.67,52761.0,55.8448,55.8891,55.8448,55.8744,52761.0
2015-10-19 14:55:00,75.67,75.74,75.67,75.73,123738.0,55.8744,55.9261,55.8744,55.9187,123738.0
2015-10-19 15:00:00,75.73,75.83,75.72,75.82,159813.0,55.9187,55.9925,55.9113,55.9851,159813.0
2015-10-19 15:05:00,75.82,75.83,75.7,75.71,60401.0,55.9851,55.9925,55.8965,55.9039,60401.0
2015-10-19 15:10:00,75.71,75.81,75.7,75.81,99549.0,55.9039,55.9777,55.8965,55.9777,99549.0
2015-10-19 15:15:00,75.81,75.84,75.78,75.78,77852.0,55.9777,55.9999,55.9556,55.9556,77852.0
2015-10-19 15:20:00,75.78,75.82,75.76,75.8,83048.0,55.9556,55.9851,55.9408,55.9704,83048.0
2015-10-19 15:25:00,75.81,75.86,75.77,75.77,53251.0,55.9777,56.0147,55.9482,55.9482,53251.0
2015-10-19 15:30:00,75.78,75.83,75.77,75.8,59539.0,55.9556,55.9925,55.9482,55.9704,59539.0
2015-10-19 15:35:00,75.79,75.84,75.78,75.81,100449.0,55.963,55.9999,55.9556,55.9777,100449.0
2015-10-19 15:40:00,75.8,75.87,75.78,75.85,155064.0,55.9704,56.022,55.9556,56.0073,155064.0
2015-10-19 15:45:00,75.86,75.91,75.86,75.88,204855.0,56.0147,56.0516,56.0147,56.0294,204855.0
2015-10-19 15:50:00,75.87,75.89,75.85,75.88,213540.0,56.022,56.0368,56.0073,56.0294,213540.0
2015-10-19 15:55:00,75.87,75.99,75.86,75.94,936099.0,56.022,56.1107,56.0147,56.0737,936099.0
2015-10-20 09:30:00,75.76,75.9,75.56,75.77,123367.0,55.9408,56.0442,55.7931,55.9482,123367.0
2015-10-20 09:35:00,75.78,75.96,75.74,75.77,132516.0,55.9556,56.0885,55.9261,55.9482,132516.0
2015-10-20 09:40:00,75.78,75.86,75.73,75.73,175718.0,55.9556,56.0147,55.9187,55.9187,175718.0
2015-10-20 09:45:00,75.73,75.91,75.73,75.9,137516.0,55.9187,56.0516,55.9187,56.0442,137516.0
2015-10-20 09:50:00,75.89,75.94,75.85,75.94,55494.0,56.0368,56.0737,56.0073,56.0737,55494.0
2015-10-20 09:55:00,75.95,75.99,75.94,75.96,143328.0,56.0811,56.1107,56.0737,56.0885,143328.0
2015-10-20 10:00:00,75.96,76.0,75.87,75.89,38192.0,56.0885,56.118,56.022,56.0368,38192.0
2015-10-20 10:05:00,75.91,76.04,75.91,76.02,121402.0,56.0516,56.1476,56.0516,56.1328,121402.0
2015-10-20 10:10:00,76.03,76.09,76.03,76.08,38041.0,56.1402,56.1845,56.1402,56.1771,38041.0
2015-10-20 10:15:00,76.08,76.14,76.06,76.13,19817.0,56.1771,56.2214,56.1623,56.214,19817.0
2015-10-20 10:20:00,76.12,76.17,76.03,76.04,24713.0,56.2066,56.2436,56.1402,56.1476,24713.0
2015-10-20 10:25:00,76.03,76.06,76.01,76.02,37090.0,56.1402,56.1623,56.1254,56.1328,37090.0
2015-10-20 10:30:00,76.01,76.07,75.99,76.06,39581.0,56.1254,56.1697,56.1107,56.1623,39581.0
2015-10-20 10:35:00,76.05,76.11,76.01,76.07,35009.0,56.155,56.1993,56.1254,56.1697,35009.0
2015-10-20 10:40:00,76.07,76.14,76.03,76.03,99175.0,56.1697,56.2214,56.1402,56.1402,99175.0
2015-10-20 10:45:00,76.04,76.1,76.04,76.05,148385.0,56.1476,56.1919,56.1476,56.155,148385.0
2015-10-20 10:50:00,76.06,76.13,76.06,76.11,75280.0,56.1623,56.214,56.1623,56.1993,75280.0
2015-10-20 10:55:00,76.11,76.16,76.1,76.15,108602.0,56.1993,56.2362,56.1919,56.2288,108602.0
2015-10-20 11:00:00,76.15,76.15,76.04,76.06,104574.0,56.2288,56.2288,56.1476,56.1623,104574.0
2015-10-20 11:05:00,76.04,76.05,75.95,75.95,101594.0,56.1476,56.155,56.0811,56.0811,101594.0
2015-10-20 11:10:00,75.93,75.93,75.87,75.89,53707.0,56.0664,56.0664,56.022,56.0368,53707.0
2015-10-20 11:15:00,75.89,75.94,75.86,75.89,93526.0,56.0368,56.0737,56.0147,56.0368,93526.0
2015-10-20 11:20:00,75.89,75.95,75.86,75.91,101273.0,56.0368,56.0811,56.0147,56.0516,101273.0
2015-10-20 11:25:00,75.91,75.93,75.86,75.91,207991.0,56.0516,56.0664,56.0147,56.0516,207991.0
2015-10-20 11:30:00,75.91,75.95,75.87,75.92,230937.0,56.0516,56.0811,56.022,56.059,230937.0
2015-10-20 11:35:00,75.91,75.95,75.87,75.93,165660.0,56.0516,56.0811,56.022,56.0664,165660.0
2015-10-20 11:40:00,75.93,76.01,75.93,75.94,129000.0,56.0664,56.1254,56.0664,56.0737,129000.0
2015-10-20 11:45:00,75.94,76.01,75.91,75.97,58811.0,56.0737,56.1254,56.0516,56.0959,58811.0
2015-10-20 11:50:00,75.97,76.03,75.93,75.93,53394.0,56.0959,56.1402,56.0664,56.0664,53394.0
2015-10-20 11:55:00,75.93,75.98,75.88,75.97,92808.0,56.0664,56.1033,56.0294,56.0959,92808.0
2015-10-20 12:00:00,75.96,76.0,75.94,75.95,168092.0,56.0885,56.118,56.0737,56.0811,168092.0
2015-10-20 12:05:00,75.95,75.98,75.95,75.97,175442.0,56.0811,56.1033,56.0811,56.0959,175442.0
2015-10-20 12:10:00,75.97,75.98,75.93,75.97,79954.0,56.0959,56.1033,56.0664,56.0959,79954.0
2015-10-20 12:15:00,75.96,75.98,75.93,75.93,67456.0,56.0885,56.1033,56.0664,56.0664,67456.0
2015-10-20 12:20:00,75.94,75.94,75.89,75.93,28593.0,56.0737,56.0737,56.0368,56.0664,28593.0
2015-10-20 12:25:00,75.92,76.0,75.91,76.0,63937.0,56.059,56.118,56.0516,56.118,63937.0
2015-10-20 12:30:00,76.0,76.0,75.93,75.93,55180.0,56.118,56.118,56.0664,56.0664,55180.0
2015-10-20 12:35:00,75.92,75.94,75.89,75.91,29767.0,56.059,56.0737,56.0368,56.0516,29767.0
2015-10-20 12:40:00,75.91,75.97,75.87,75.96,34636.0,56.0516,56.0959,56.022,56.0885,34636.0
2015-10-20 12:45:00,75.95,75.96,75.89,75.9,14262.0,56.0811,56.0885,56.0368,56.0442,14262.0
2015-10-20 12:50:00,75.89,75.94,75.88,75.89,24507.0,56.0368,56.0737,56.0294,56.0368,24507.0
2015-10-20 12:55:00,75.89,75.92,75.84,75.92,43996.0,56.0368,56.059,55.9999,56.059,43996.0
2015-10-20 13:00:00,75.91,75.92,75.83,75.85,25707.0,56.0516,56.059,55.9925,56.0073,25707.0
2015-10-20 13:05:00,75.86,75.87,75.76,75.78,48866.0,56.0147,56.022,55.9408,55.9556,48866.0
2015-10-20 13:10:00,75.79,75.83,75.78,75.78,71401.0,55.963,55.9925,55.9556,55.9556,71401.0
2015-10-20 13:15:00,75.78,75.79,75.74,75.74,39366.0,55.9556,55.963,55.9261,55.9261,39366.0
2015-10-20 13:20:00,75.74,75.87,75.72,75.81,65565.0,55.9261,56.022,55.9113,55.9777,65565.0
2015-10-20 13:25:00,75.81,75.84,75.78,75.8,29853.0,55.9777,55.9999,55.9556,55.9704,29853.0
2015-10-20 13:30:00,75.8,75.8,75.74,75.76,50680.0,55.9704,55.9704,55.9261,55.9408,50680.0
2015-10-20 13:35:00,75.77,75.77,75.7,75.75,29070.0,55.9482,55.9482,55.8965,55.9334,29070.0
2015-10-20 13:40:00,75.76,75.76,75.69,75.73,42159.0,55.9408,55.9408,55.8891,55.9187,42159.0
2015-10-20 13:45:00,75.73,75.76,75.71,75.75,43727.0,55.9187,55.9408,55.9039,55.9334,43727.0
2015-10-20 13:50:00,75.74,75.76,75.69,75.73,64059.0,55.9261,55.9408,55.8891,55.9187,64059.0
2015-10-20 13:55:00,75.72,75.75,75.69,75.74,25625.0,55.9113,55.9334,55.8891,55.9261,25625.0
2015-10-20 14:00:00,75.74,75.75,75.68,75.73,39534.0,55.9261,55.9334,55.8818,55.9187,39534.0
2015-10-20 14:05:00,75.72,75.75,75.69,75.74,63587.0,55.9113,55.9334,55.8891,55.9261,63587.0
2015-10-20 14:10:00,75.74,75.78,75.73,75.75,43949.0,55.9261,55.9556,55.9187,55.9334,43949.0
2015-10-20 14:15:00,75.75,75.76,75.71,75.74,49450.0,55.9334,55.9408,55.9039,55.9261,49450.0
2015-10-20 14:20:00,75.74,75.77,75.72,75.73,35687.0,55.9261,55.9482,55.9113,55.9187,35687.0
2015-10-20 14:25:00,75.73,75.78,75.7,75.77,47874.0,55.9187,55.9556,55.8965,55.9482,47874.0
2015-10-20 14:30:00,75.78,75.81,75.76,75.77,46066.0,55.9556,55.9777,55.9408,55.9482,46066.0
2015-10-20 14:35:00,75.77,75.78,75.72,75.74,65847.0,55.9482,55.9556,55.9113,55.9261,65847.0
2015-10-20 14:40:00,75.75,75.8,75.73,75.75,60397.0,55.9334,55.9704,55.9187,55.9334,60397.0
2015-10-20 14:45:00,75.76,75.84,75.75,75.83,48167.0,55.9408,55.9999,55.9334,55.9925,48167.0
2015-10-20 14:50:00,75.83,75.93,75.82,75.9,49836.0,55.9925,56.0664,55.9851,56.0442,49836.0
2015-10-20 14:55:00,75.88,75.9,75.85,75.9,46223.0,56.0294,56.0442,56.0073,56.0442,46223.0
2015-10-20 15:00:00,75.9,75.91,75.86,75.86,60164.0,56.0442,56.0516,56.0147,56.0147,60164.0
2015-10-20 15:05:00,75.87,75.91,75.84,75.9,35938.0,56.022,56.0516,55.9999,56.0442,35938.0
2015-10-20 15:10:00,75.9,75.94,75.84,75.85,63207.0,56.0442,56.0737,55.9999,56.0073,63207.0
2015-10-20 15:15:00,75.85,75.87,75.82,75.85,69990.0,56.0073,56.022,55.9851,56.0073,69990.0
2015-10-20 15:20:00,75.85,75.91,75.84,75.9,95329.0,56.0073,56.0516,55.9999,56.0442,95329.0
2015-10-20 15:25:00,75.91,75.94,75.89,75.9,89299.0,56.0516,56.0737,56.0368,56.0442,89299.0
2015-10-20 15:30:00,75.91,75.95,75.86,75.89,152820.0,56.0516,56.0811,56.0147,56.0368,152820.0
2015-10-20 15:35:00,75.9,76.0,75.89,76.0,361031.0,56.0442,56.118,56.0368,56.118,361031.0
2015-10-20 15:40:00,76.0,76.05,75.97,76.05,468618.0,56.118,56.155,56.0959,56.155,468618.0
2015-10-20 15:45:00,76.04,76.05,75.99,76.01,319048.0,56.1476,56.155,56.1107,56.1254,319048.0
2015-10-20 15:50:00,76.01,76.03,75.98,76.01,306249.0,56.1254,56.1402,56.1033,56.1254,306249.0
2015-10-20 15:55:00,76.01,76.04,75.94,75.99,1078885.0,56.1254,56.1476,56.0737,56.1107,1078885.0
2015-10-21 09:30:00,76.05,76.34,75.97,76.24,138713.0,56.155,56.3691,56.0959,56.2953,138713.0
2015-10-21 09:35:00,76.24,76.27,76.12,76.27,127698.0,56.2953,56.3174,56.2066,56.3174,127698.0
2015-10-21 09:40:00,76.26,76.26,76.13,76.16,84402.0,56.31,56.31,56.214,56.2362,84402.0
2015-10-21 09:45:00,76.17,76.28,76.17,76.27,301900.0,56.2436,56.3248,56.2436,56.3174,301900.0
2015-10-21 09:50:00,76.28,76.29,76.21,76.28,50167.0,56.3248,56.3322,56.2731,56.3248,50167.0
2015-10-21 09:55:00,76.28,76.31,76.18,76.24,51364.0,56.3248,56.3469,56.251,56.2953,51364.0
2015-10-21 10:00:00,76.24,76.29,76.17,76.29,75356.0,56.2953,56.3322,56.2436,56.3322,75356.0
2015-10-21 10:05:00,76.28,76.32,76.24,76.32,98220.0,56.3248,56.3543,56.2953,56.3543,98220.0
2015-10-21 10:10:00,76.31,76.32,76.24,76.27,38237.0,56.3469,56.3543,56.2953,56.3174,38237.0
2015-10-21 10:15:00,76.26,76.26,76.13,76.16,56574.0,56.31,56.31,56.214,56.2362,56574.0
2015-10-21 10:20:00,76.15,76.24,76.14,76.2,46343.0,56.2288,56.2953,56.2214,56.2657,46343.0
2015-10-21 10:25:00,76.2,76.23,76.15,76.21,25780.0,56.2657,56.2879,56.2288,56.2731,25780.0
2015-10-21 10:30:00,76.2,76.22,76.14,76.2,18315.0,56.2657,56.2805,56.2214,56.2657,18315.0
2015-10-21 10:35:00,76.19,76.3,76.19,76.27,55443.0,56.2583,56.3396,56.2583,56.3174,55443.0
2015-10-21 10:40:00,76.28,76.28,76.22,76.23,45053.0,56.3248,56.3248,56.2805,56.2879,45053.0
2015-10-21 10:45:00,76.23,76.28,76.22,76.25,42351.0,56.2879,56.3248,56.2805,56.3026,42351.0
2015-10-21 10:50:00,76.24,76.25,76.19,76.22,51030.0,56.2953,56.3026,56.2583,56.2805,51030.0
2015-10-21 10:55:00,76.22,76.28,76.21,76.22,78700.0,56.2805,56.3248,56.2731,56.2805,78700.0
2015-10-21 11:00:00,76.22,76.25,76.17,76.18,59952.0,56.2805,56.3026,56.2436,56.251,59952.0
2015-10-21 11:05:00,76.18,76.23,76.12,76.13,64699.0,56.251,56.2879,56.2066,56.214,64699.0
2015-10-21 11:10:00,76.13,76.17,76.11,76.12,43748.0,56.214,56.2436,56.1993,56.2066,43748.0
2015-10-21 11:15:00,76.13,76.18,76.11,76.13,47981.0,56.214,56.251,56.1993,56.214,47981.0
2015-10-21 11:20:00,76.13,76.19,76.12,76.18,45839.0,56.214,56.2583,56.2066,56.251,45839.0
2015-10-21 11:25:00,76.17,76.22,76.1,76.1,48381.0,56.2436,56.2805,56.1919,56.1919,48381.0
2015-10-21 11:30:00,76.11,76.2,76.1,76.19,35252.0,56.1993,56.2657,56.1919,56.2583,35252.0
2015-10-21 11:35:00,76.19,76.2,76.16,76.19,23724.0,56.2583,56.2657,56.2362,56.2583,23724.0
2015-10-21 11:40:00,76.19,76.22,76.15,76.22,48214.0,56.2583,56.2805,56.2288,56.2805,48214.0
2015-10-21 11:45:00,76.2,76.22,76.17,76.18,40826.0,56.2657,56.2805,56.2436,56.251,40826.0
2015-10-21 11:50:00,76.18,76.23,76.18,76.19,49582.0,56.251,56.2879,56.251,56.2583,49582.0
2015-10-21 11:55:00,76.2,76.28,76.2,76.28,17990.0,56.2657,56.3248,56.2657,56.3248,17990.0
2015-10-21 12:00:00,76.28,76.29,76.2,76.2,44022.0,56.3248,56.3322,56.2657,56.2657,44022.0
2015-10-21 12:05:00,76.2,76.23,76.19,76.19,49789.0,56.2657,56.2879,56.2583,56.2583,49789.0
2015-10-21 12:10:00,76.18,76.27,76.18,76.26,40709.0,56.251,56.3174,56.251,56.31,40709.0
2015-10-21 12:15:00,76.25,76.25,76.16,76.16,15891.0,56.3026,56.3026,56.2362,56.2362,15891.0
2015-10-21 12:20:00,76.16,76.23,76.16,76.22,93791.0,56.2362,56.2879,56.2362,56.2805,93791.0
2015-10-21 12:25:00,76.22,76.22,76.15,76.17,24644.0,56.2805,56.2805,56.2288,56.2436,24644.0
2015-10-21 12:30:00,76.16,76.18,76.13,76.17,11781.0,56.2362,56.251,56.214,56.2436,11781.0
2015-10-21 12:35:00,76.16,76.19,76.15,76.17,36789.0,56.2362,56.2583,56.2288,56.2436,36789.0
2015-10-21 12:40:00,76.17,76.17,76.08,76.12,22385.0,56.2436,56.2436,56.1771,56.2066,22385.0
2015-10-21 12:45:00,76.12,76.16,76.1,76.13,48905.0,56.2066,56.2362,56.1919,56.214,48905.0
2015-10-21 12:50:00,76.13,76.13,76.07,76.11,15382.0,56.214,56.214,56.1697,56.1993,15382.0
2015-10-21 12:55:00,76.11,76.14,76.06,76.06,19285.0,56.1993,56.2214,56.1623,56.1623,19285.0
2015-10-21 13:00:00,76.06,76.06,75.94,75.97,135669.0,56.1623,56.1623,56.0737,56.0959,135669.0
2015-10-21 13:05:00,75.97,76.04,75.95,76.04,66894.0,56.0959,56.1476,56.0811,56.1476,66894.0
2015-10-21 13:10:00,76.05,76.05,75.99,76.02,59342.0,56.155,56.155,56.1107,56.1328,59342.0
2015-10-21 13:15:00,76.03,76.11,76.01,76.01,66707.0,56.1402,56.1993,56.1254,56.1254,66707.0
2015-10-21 13:20:00,76.0,76.04,76.0,76.04,23364.0,56.118,56.1476,56.118,56.1476,23364.0
2015-10-21 13:25:00,76.03,76.03,75.93,75.94,38602.0,56.1402,56.1402,56.0664,56.0737,38602.0
2015-10-21 13:30:00,75.94,76.02,75.92,75.98,86158.0,56.0737,56.1328,56.059,56.1033,86158.0
2015-10-21 13:35:00,75.97,75.97,75.88,75.92,107358.0,56.0959,56.0959,56.0294,56.059,107358.0
2015-10-21 13:40:00,75.92,75.99,75.92,75.93,26641.0,56.059,56.1107,56.059,56.0664,26641.0
2015-10-21 13:45:00,75.92,75.93,75.84,75.85,47217.0,56.059,56.0664,55.9999,56.0073,47217.0
2015-10-21 13:50:00,75.84,75.91,75.82,75.88,33856.0,55.9999,56.0516,55.9851,56.0294,33856.0
2015-10-21 13:55:00,75.88,75.88,75.8,75.8,34530.0,56.0294,56.0294,55.9704,55.9704,34530.0
2015-10-21 14:00:00,75.79,75.88,75.78,75.83,23809.0,55.963,56.0294,55.9556,55.9925,23809.0
2015-10-21 14:05:00,75.82,75.87,75.76,75.84,69235.0,55.9851,56.022,55.9408,55.9999,69235.0
2015-10-21 14:10:00,75.83,75.83,75.76,75.82,39126.0,55.9925,55.9925,55.9408,55.9851,39126.0
2015-10-21 14:15:00,75.82,75.85,75.79,75.84,14243.0,55.9851,56.0073,55.963,55.9999,14243.0
2015-10-21 14:20:00,75.83,75.83,75.77,75.77,27812.0,55.9925,55.9925,55.9482,55.9482,27812.0
2015-10-21 14:25:00,75.78,75.84,75.77,75.81,22149.0,55.9556,55.9999,55.9482,55.9777,22149.0
2015-10-21 14:30:00,75.81,75.87,75.81,75.86,21353.0,55.9777,56.022,55.9777,56.0147,21353.0
2015-10-21 14:35:00,75.86,75.99,75.84,75.96,87386.0,56.0147,56.1107,55.9999,56.0885,87386.0
2015-10-21 14:40:00,75.96,76.0,75.96,75.98,44109.0,56.0885,56.118,56.0885,56.1033,44109.0
2015-10-21 14:45:00,75.99,75.99,75.93,75.95,33975.0,56.1107,56.1107,56.0664,56.0811,33975.0
2015-10-21 14:50:00,75.95,75.99,75.92,75.97,43393.0,56.0811,56.1107,56.059,56.0959,43393.0
2015-10-21 14:55:00,75.97,75.99,75.9,75.91,28481.0,56.0959,56.1107,56.0442,56.0516,28481.0
2015-10-21 15:00:00,75.91,75.98,75.91,75.98,36438.0,56.0516,56.1033,56.0516,56.1033,36438.0
2015-10-21 15:05:00,75.97,76.01,75.93,76.01,51805.0,56.0959,56.1254,56.0664,56.1254,51805.0
2015-10-21 15:10:00,75.99,75.99,75.85,75.87,48443.0,56.1107,56.1107,56.0073,56.022,48443.0
2015-10-21 15:15:00,75.86,75.86,75.78,75.8,35496.0,56.0147,56.0147,55.9556,55.9704,35496.0
2015-10-21 15:20:00,75.79,75.84,75.79,75.8,170917.0,55.963,55.9999,55.963,55.9704,170917.0
2015-10-21 15:25:00,75.8,75.85,75.77,75.82,115777.0,55.9704,56.0073,55.9482,55.9851,115777.0
2015-10-21 15:30:00,75.82,75.84,75.77,75.83,45573.0,55.9851,55.9999,55.9482,55.9925,45573.0
2015-10-21 15:35:00,75.84,75.84,75.75,75.82,68883.0,55.9999,55.9999,55.9334,55.9851,68883.0
2015-10-21 15:40:00,75.81,75.81,75.71,75.73,118129.0,55.9777,55.9777,55.9039,55.9187,118129.0
2015-10-21 15:45:00,75.73,75.76,75.69,75.74,149269.0,55.9187,55.9408,55.8891,55.9261,149269.0
2015-10-21 15:50:00,75.74,75.74,75.67,75.69,99343.0,55.9261,55.9261,55.8744,55.8891,99343.0
2015-10-21 15:55:00,75.69,75.77,75.65,75.75,525077.0,55.8891,55.9482,55.8596,55.9334,525077.0
2015-10-22 09:30:00,75.89,76.32,75.77,76.27,128897.0,56.0368,56.3543,55.9482,56.3174,128897.0
2015-10-22 09:35:00,76.26,76.28,75.99,76.05,100144.0,56.31,56.3248,56.1107,56.155,100144.0
2015-10-22 09:40:00,76.05,76.18,76.04,76.1,135873.0,56.155,56.251,56.1476,56.1919,135873.0
2015-10-22 09:45:00,76.1,76.13,75.97,76.09,103265.0,56.1919,56.214,56.0959,56.1845,103265.0
2015-10-22 09:50:00,76.09,76.2,76.09,76.15,83591.0,56.1845,56.2657,56.1845,56.2288,83591.0
2015-10-22 09:55:00,76.16,76.18,76.09,76.17,44050.0,56.2362,56.251,56.1845,56.2436,44050.0
2015-10-22 10:00:00,76.19,76.19,76.02,76.05,77113.0,56.2583,56.2583,56.1328,56.155,77113.0
2015-10-22 10:05:00,76.05,76.14,76.04,76.13,97762.0,56.155,56.2214,56.1476,56.214,97762.0
2015-10-22 10:10:00,76.13,76.16,76.04,76.06,59661.0,56.214,56.2362,56.1476,56.1623,59661.0
2015-10-22 10:15:00,76.07,76.12,76.06,76.07,79747.0,56.1697,56.2066,56.1623,56.1697,79747.0
2015-10-22 10:20:00,76.08,76.13,76.05,76.13,43677.0,56.1771,56.214,56.155,56.214,43677.0
2015-10-22 10:25:00,76.14,76.16,76.09,76.1,56451.0,56.2214,56.2362,56.1845,56.1919,56451.0
2015-10-22 10:30:00,76.1,76.11,76.03,76.04,46190.0,56.1919,56.1993,56.1402,56.1476,46190.0
2015-10-22 10:35:00,76.06,76.17,76.06,76.13,45630.0,56.1623,56.2436,56.1623,56.214,45630.0
2015-10-22 10:40:00,76.14,76.16,76.1,76.11,47529.0,56.2214,56.2362,56.1919,56.1993,47529.0
2015-10-22 10:45:00,76.12,76.23,76.11,76.18,67508.0,56.2066,56.2879,56.1993,56.251,67508.0
2015-10-22 10:50:00,76.18,76.24,76.18,76.2,25175.0,56.251,56.2953,56.251,56.2657,25175.0
2015-10-22 10:55:00,76.2,76.31,76.18,76.31,50628.0,56.2657,56.3469,56.251,56.3469,50628.0
2015-10-22 11:00:00,76.31,76.34,76.27,76.32,122699.0,56.3469,56.3691,56.3174,56.3543,122699.0
2015-10-22 11:05:00,76.32,76.32,76.22,76.26,48329.0,56.3543,56.3543,56.2805,56.31,48329.0
2015-10-22 11:10:00,76.26,76.26,76.2,76.21,30214.0,56.31,56.31,56.2657,56.2731,30214.0
2015-10-22 11:15:00,76.2,76.27,76.2,76.23,60909.0,56.2657,56.3174,56.2657,56.2879,60909.0
2015-10-22 11:20:00,76.23,76.24,76.16,76.18,20224.0,56.2879,56.2953,56.2362,56.251,20224.0
2015-10-22 11:25:00,76.18,76.21,76.16,76.21,25794.0,56.251,56.2731,56.2362,56.2731,25794.0
2015-10-22 11:30:00,76.22,76.26,76.22,76.26,16890.0,56.2805,56.31,56.2805,56.31,16890.0
2015-10-22 11:35:00,76.27,76.3,76.25,76.28,56525.0,56.3174,56.3396,56.3026,56.3248,56525.0
2015-10-22 11:40:00,76.27,76.33,76.27,76.28,90771.0,56.3174,56.3617,56.3174,56.3248,90771.0
2015-10-22 11:45:00,76.27,76.39,76.27,76.37,48234.0,56.3174,56.406,56.3174,56.3912,48234.0
2015-10-22 11:50:00,76.37,76.42,76.36,76.41,131641.0,56.3912,56.4282,56.3839,56.4208,131641.0
2015-10-22 11:55:00,76.41,76.45,76.4,76.44,233058.0,56.4208,56.4503,56.4134,56.4429,233058.0
2015-10-22 12:00:00,76.45,76.47,76.42,76.45,244571.0,56.4503,56.4651,56.4282,56.4503,244571.0
2015-10-22 12:05:00,76.45,76.47,76.38,76.43,125334.0,56.4503,56.4651,56.3986,56.4356,125334.0
2015-10-22 12:10:00,76.42,76.47,76.42,76.46,165514.0,56.4282,56.4651,56.4282,56.4577,165514.0
2015-10-22 12:15:00,76.46,76.47,76.42,76.46,102730.0,56.4577,56.4651,56.4282,56.4577,102730.0
2015-10-22 12:20:00,76.46,76.55,76.46,76.51,228674.0,56.4577,56.5242,56.4577,56.4946,228674.0
2015-10-22 12:25:00,76.5,76.58,76.5,76.57,114747.0,56.4872,56.5463,56.4872,56.5389,114747.0
2015-10-22 12:30:00,76.57,76.65,76.56,76.62,340654.0,56.5389,56.598,56.5315,56.5758,340654.0
2015-10-22 12:35:00,76.62,76.66,76.59,76.61,112200.0,56.5758,56.6054,56.5537,56.5685,112200.0
2015-10-22 12:40:00,76.61,76.63,76.58,76.61,35983.0,56.5685,56.5832,56.5463,56.5685,35983.0
2015-10-22 12:45:00,76.61,76.65,76.57,76.63,115923.0,56.5685,56.598,56.5389,56.5832,115923.0
2015-10-22 12:50:00,76.63,76.66,76.59,76.66,167009.0,56.5832,56.6054,56.5537,56.6054,167009.0
2015-10-22 12:55:00,76.66,76.7,76.65,76.69,54404.0,56.6054,56.6349,56.598,56.6275,54404.0
2015-10-22 13:00:00,76.7,76.73,76.66,76.72,27156.0,56.6349,56.6571,56.6054,56.6497,27156.0
2015-10-22 13:05:00,76.73,76.74,76.67,76.69,22644.0,56.6571,56.6645,56.6128,56.6275,22644.0
2015-10-22 13:10:00,76.68,76.72,76.65,76.72,36234.0,56.6201,56.6497,56.598,56.6497,36234.0
2015-10-22 13:15:00,76.73,76.77,76.68,76.69,67532.0,56.6571,56.6866,56.6201,56.6275,67532.0
2015-10-22 13:20:00,76.69,76.72,76.65,76.65,63232.0,56.6275,56.6497,56.598,56.598,63232.0
2015-10-22 13:25:00,76.65,76.67,76.61,76.63,105563.0,56.598,56.6128,56.5685,56.5832,105563.0
2015-10-22 13:30:00,76.63,76.67,76.62,76.65,88874.0,56.5832,56.6128,56.5758,56.598,88874.0
2015-10-22 13:35:00,76.65,76.67,76.6,76.6,29594.0,56.598,56.6128,56.5611,56.5611,29594.0
2015-10-22 13:40:00,76.61,76.62,76.57,76.6,16834.0,56.5685,56.5758,56.5389,56.5611,16834.0
2015-10-22 13:45:00,76.61,76.64,76.56,76.56,80597.0,56.5685,56.5906,56.5315,56.5315,80597.0
2015-10-22 13:50:00,76.56,76.61,76.55,76.59,80686.0,56.5315,56.5685,56.5242,56.5537,80686.0
2015-10-22 13:55:00,76.58,76.63,76.57,76.61,49033.0,56.5463,56.5832,56.5389,56.5685,49033.0
2015-10-22 14:00:00,76.61,76.62,76.56,76.59,131199.0,56.5685,56.5758,56.5315,56.5537,131199.0
2015-10-22 14:05:00,76.59,76.6,76.55,76.56,111517.0,56.5537,56.5611,56.5242,56.5315,111517.0
2015-10-22 14:10:00,76.57,76.59,76.53,76.58,138679.0,56.5389,56.5537,56.5094,56.5463,138679.0
2015-10-22 14:15:00,76.58,76.58,76.47,76.49,51791.0,56.5463,56.5463,56.4651,56.4799,51791.0
2015-10-22 14:20:00,76.49,76.53,76.43,76.5,122117.0,56.4799,56.5094,56.4356,56.4872,122117.0
2015-10-22 14:25:00,76.49,76.54,76.49,76.53,78338.0,56.4799,56.5168,56.4799,56.5094,78338.0
2015-10-22 14:30:00,76.53,76.57,76.47,76.47,151831.0,56.5094,56.5389,56.4651,56.4651,151831.0
2015-10-22 14:35:00,76.46,76.51,76.44,76.51,48130.0,56.4577,56.4946,56.4429,56.4946,48130.0
2015-10-22 14:40:00,76.5,76.53,76.46,76.46,34643.0,56.4872,56.5094,56.4577,56.4577,34643.0
2015-10-22 14:45:00,76.46,76.52,76.44,76.5,112449.0,56.4577,56.502,56.4429,56.4872,112449.0
2015-10-22 14:50:00,76.51,76.53,76.45,76.5,45153.0,56.4946,56.5094,56.4503,56.4872,45153.0
2015-10-22 14:55:00,76.5,76.51,76.45,76.5,25526.0,56.4872,56.4946,56.4503,56.4872,25526.0
2015-10-22 15:00:00,76.49,76.51,76.41,76.44,61282.0,56.4799,56.4946,56.4208,56.4429,61282.0
2015-10-22 15:05:00,76.43,76.44,76.37,76.39,129788.0,56.4356,56.4429,56.3912,56.406,129788.0
2015-10-22 15:10:00,76.39,76.41,76.38,76.4,78392.0,56.406,56.4208,56.3986,56.4134,78392.0
2015-10-22 15:15:00,76.4,76.48,76.4,76.44,174775.0,56.4134,56.4725,56.4134,56.4429,174775.0
2015-10-22 15:20:00,76.43,76.44,76.39,76.4,88902.0,56.4356,56.4429,56.406,56.4134,88902.0
2015-10-22 15:25:00,76.41,76.5,76.4,76.5,99771.0,56.4208,56.4872,56.4134,56.4872,99771.0
2015-10-22 15:30:00,76.5,76.56,76.45,76.47,197655.0,56.4872,56.5315,56.4503,56.4651,197655.0
2015-10-22 15:35:00,76.47,76.48,76.44,76.44,97451.0,56.4651,56.4725,56.4429,56.4429,97451.0
2015-10-22 15:40:00,76.44,76.54,76.44,76.54,173915.0,56.4429,56.5168,56.4429,56.5168,173915.0
2015-10-22 15:45:00,76.54,76.65,76.51,76.52,249318.0,56.5168,56.598,56.4946,56.502,249318.0
2015-10-22 15:50:00,76.52,76.52,76.46,76.49,103430.0,56.502,56.502,56.4577,56.4799,103430.0
2015-10-22 15:55:00,76.5,76.59,76.49,76.57,335671.0,56.4872,56.5537,56.4799,56.5389,335671.0
2015-10-23 09:30:00,76.98,77.0,76.06,76.09,262864.0,56.8417,56.8564,56.1623,56.1845,262864.0
2015-10-23 09:35:00,76.09,76.29,76.06,76.2,190180.0,56.1845,56.3322,56.1623,56.2657,190180.0
2015-10-23 09:40:00,76.2,76.42,76.14,76.42,206575.0,56.2657,56.4282,56.2214,56.4282,206575.0
2015-10-23 09:45:00,76.42,76.48,76.32,76.45,249072.0,56.4282,56.4725,56.3543,56.4503,249072.0
2015-10-23 09:50:00,76.46,76.48,76.38,76.39,79173.0,56.4577,56.4725,56.3986,56.406,79173.0
2015-10-23 09:55:00,76.39,76.52,76.39,76.48,65012.0,56.406,56.502,56.406,56.4725,65012.0
2015-10-23 10:00:00,76.49,76.56,76.36,76.56,253191.0,56.4799,56.5315,56.3839,56.5315,253191.0
2015-10-23 10:05:00,76.55,76.58,76.45,76.46,145764.0,56.5242,56.5463,56.4503,56.4577,145764.0
2015-10-23 10:10:00,76.46,76.51,76.32,76.33,101409.0,56.4577,56.4946,56.3543,56.3617,101409.0
2015-10-23 10:15:00,76.33,76.33,76.22,76.25,45276.0,56.3617,56.3617,56.2805,56.3026,45276.0
2015-10-23 10:20:00,76.26,76.32,76.22,76.27,85835.0,56.31,56.3543,56.2805,56.3174,85835.0
2015-10-23 10:25:00,76.27,76.29,76.18,76.18,102078.0,56.3174,56.3322,56.251,56.251,102078.0
2015-10-23 10:30:00,76.2,76.25,76.19,76.24,51319.0,56.2657,56.3026,56.2583,56.2953,51319.0
2015-10-23 10:35:00,76.24,76.24,76.11,76.11,279529.0,56.2953,56.2953,56.1993,56.1993,279529.0
2015-10-23 10:40:00,76.12,76.23,76.08,76.23,84887.0,56.2066,56.2879,56.1771,56.2879,84887.0
2015-10-23 10:45:00,76.22,76.22,76.06,76.14,68062.0,56.2805,56.2805,56.1623,56.2214,68062.0
2015-10-23 10:50:00,76.14,76.19,76.11,76.11,73122.0,56.2214,56.2583,56.1993,56.1993,73122.0
2015-10-23 10:55:00,76.11,76.13,76.06,76.09,154675.0,56.1993,56.214,56.1623,56.1845,154675.0
2015-10-23 11:00:00,76.09,76.15,76.01,76.15,135824.0,56.1845,56.2288,56.1254,56.2288,135824.0
2015-10-23 11:05:00,76.15,76.24,76.12,76.23,88019.0,56.2288,56.2953,56.2066,56.2879,88019.0
2015-10-23 11:10:00,76.22,76.24,76.07,76.09,34897.0,56.2805,56.2953,56.1697,56.1845,34897.0
2015-10-23 11:15:00,76.08,76.1,76.01,76.09,52342.0,56.1771,56.1919,56.1254,56.1845,52342.0
2015-10-23 11:20:00,76.09,76.1,75.96,76.01,69443.0,56.1845,56.1919,56.0885,56.1254,69443.0
2015-10-23 11:25:00,76.01,76.01,75.9,75.94,57098.0,56.1254,56.1254,56.0442,56.0737,57098.0
2015-10-23 11:30:00,75.94,75.94,75.83,75.85,175224.0,56.0737,56.0737,55.9925,56.0073,175224.0
2015-10-23 11:35:00,75.84,75.85,75.77,75.8,58488.0,55.9999,56.0073,55.9482,55.9704,58488.0
2015-10-23 11:40:00,75.8,75.87,75.8,75.8,52877.0,55.9704,56.022,55.9704,55.9704,52877.0
2015-10-23 11:45:00,75.8,75.81,75.73,75.81,76001.0,55.9704,55.9777,55.9187,55.9777,76001.0
2015-10-23 11:50:00,75.81,75.82,75.72,75.79,95829.0,55.9777,55.9851,55.9113,55.963,95829.0
2015-10-23 11:55:00,75.78,75.81,75.62,75.64,31439.0,55.9556,55.9777,55.8375,55.8522,31439.0
2015-10-23 12:00:00,75.64,75.76,75.6,75.76,89330.0,55.8522,55.9408,55.8227,55.9408,89330.0
2015-10-23 12:05:00,75.75,75.76,75.64,75.66,31095.0,55.9334,55.9408,55.8522,55.867,31095.0
2015-10-23 12:10:00,75.66,75.68,75.58,75.58,33722.0,55.867,55.8818,55.8079,55.8079,33722.0
2015-10-23 12:15:00,75.58,75.62,75.55,75.58,28770.0,55.8079,55.8375,55.7858,55.8079,28770.0
2015-10-23 12:20:00,75.57,75.57,75.49,75.53,90867.0,55.8005,55.8005,55.7415,55.771,90867.0
2015-10-23 12:25:00,75.54,75.71,75.53,75.71,174993.0,55.7784,55.9039,55.771,55.9039,174993.0
2015-10-23 12:30:00,75.71,75.76,75.63,75.64,56283.0,55.9039,55.9408,55.8448,55.8522,56283.0
2015-10-23 12:35:00,75.64,75.65,75.52,75.56,74581.0,55.8522,55.8596,55.7636,55.7931,74581.0
2015-10-23 12:40:00,75.56,75.6,75.55,75.57,80760.0,55.7931,55.8227,55.7858,55.8005,80760.0
2015-10-23 12:45:00,75.58,75.64,75.54,75.64,103734.0,55.8079,55.8522,55.7784,55.8522,103734.0
2015-10-23 12:50:00,75.63,75.63,75.48,75.48,87082.0,55.8448,55.8448,55.7341,55.7341,87082.0
2015-10-23 12:55:00,75.49,75.57,75.48,75.57,69481.0,55.7415,55.8005,55.7341,55.8005,69481.0
2015-10-23 13:00:00,75.57,75.61,75.53,75.55,102247.0,55.8005,55.8301,55.771,55.7858,102247.0
2015-10-23 13:05:00,75.55,75.57,75.47,75.51,49968.0,55.7858,55.8005,55.7267,55.7562,49968.0
2015-10-23 13:10:00,75.5,75.51,75.43,75.48,49044.0,55.7488,55.7562,55.6972,55.7341,49044.0
2015-10-23 13:15:00,75.52,75.55,75.47,75.52,25452.0,55.7636,55.7858,55.7267,55.7636,25452.0
2015-10-23 13:20:00,75.52,75.61,75.5,75.61,54565.0,55.7636,55.8301,55.7488,55.8301,54565.0
2015-10-23 13:25:00,75.62,75.64,75.53,75.55,45851.0,55.8375,55.8522,55.771,55.7858,45851.0
2015-10-23 13:30:00,75.55,75.58,75.49,75.56,42690.0,55.7858,55.8079,55.7415,55.7931,42690.0
2015-10-23 13:35:00,75.58,75.63,75.55,75.55,45835.0,55.8079,55.8448,55.7858,55.7858,45835.0
2015-10-23 13:40:00,75.54,75.57,75.5,75.55,100471.0,55.7784,55.8005,55.7488,55.7858,100471.0
2015-10-23 13:45:00,75.55,75.58,75.5,75.58,17075.0,55.7858,55.8079,55.7488,55.8079,17075.0
2015-10-23 13:50:00,75.59,75.62,75.57,75.59,22360.0,55.8153,55.8375,55.8005,55.8153,22360.0
2015-10-23 13:55:00,75.59,75.61,75.54,75.59,23905.0,55.8153,55.8301,55.7784,55.8153,23905.0
2015-10-23 14:00:00,75.59,75.64,75.59,75.61,28862.0,55.8153,55.8522,55.8153,55.8301,28862.0
2015-10-23 14:05:00,75.62,75.63,75.56,75.58,21945.0,55.8375,55.8448,55.7931,55.8079,21945.0
2015-10-23 14:10:00,75.58,75.68,75.58,75.66,280401.0,55.8079,55.8818,55.8079,55.867,280401.0
2015-10-23 14:15:00,75.67,75.7,75.64,75.69,111448.0,55.8744,55.8965,55.8522,55.8891,111448.0
2015-10-23 14:20:00,75.7,75.78,75.7,75.78,83713.0,55.8965,55.9556,55.8965,55.9556,83713.0
2015-10-23 14:25:00,75.79,75.8,75.74,75.76,94308.0,55.963,55.9704,55.9261,55.9408,94308.0
2015-10-23 14:30:00,75.76,75.78,75.68,75.69,43414.0,55.9408,55.9556,55.8818,55.8891,43414.0
2015-10-23 14:35:00,75.69,75.72,75.65,75.72,52368.0,55.8891,55.9113,55.8596,55.9113,52368.0
2015-10-23 14:40:00,75.71,75.8,75.71,75.78,75295.0,55.9039,55.9704,55.9039,55.9556,75295.0
2015-10-23 14:45:00,75.78,75.86,75.77,75.81,55386.0,55.9556,56.0147,55.9482,55.9777,55386.0
2015-10-23 14:50:00,75.81,75.82,75.71,75.73,24796.0,55.9777,55.9851,55.9039,55.9187,24796.0
2015-10-23 14:55:00,75.73,75.78,75.71,75.72,54598.0,55.9187,55.9556,55.9039,55.9113,54598.0
2015-10-23 15:00:00,75.72,75.78,75.7,75.78,39058.0,55.9113,55.9556,55.8965,55.9556,39058.0
2015-10-23 15:05:00,75.79,75.8,75.71,75.74,41409.0,55.963,55.9704,55.9039,55.9261,41409.0
2015-10-23 15:10:00,75.73,75.78,75.7,75.71,35096.0,55.9187,55.9556,55.8965,55.9039,35096.0
2015-10-23 15:15:00,75.72,75.8,75.71,75.71,26285.0,55.9113,55.9704,55.9039,55.9039,26285.0
2015-10-23 15:20:00,75.71,75.77,75.7,75.74,185588.0,55.9039,55.9482,55.8965,55.9261,185588.0
2015-10-23 15:25:00,75.75,75.77,75.7,75.72,117013.0,55.9334,55.9482,55.8965,55.9113,117013.0
2015-10-23 15:30:00,75.73,75.8,75.71,75.79,126314.0,55.9187,55.9704,55.9039,55.963,126314.0
2015-10-23 15:35:00,75.8,75.81,75.73,75.74,54476.0,55.9704,55.9777,55.9187,55.9261,54476.0
2015-10-23 15:40:00,75.74,75.81,75.74,75.77,58181.0,55.9261,55.9777,55.9261,55.9482,58181.0
2015-10-23 15:45:00,75.78,75.84,75.77,75.82,131364.0,55.9556,55.9999,55.9482,55.9851,131364.0
2015-10-23 15:50:00,75.82,75.86,75.79,75.83,218223.0,55.9851,56.0147,55.963,55.9925,218223.0
2015-10-23 15:55:00,75.84,75.9,75.83,75.89,299853.0,55.9999,56.0442,55.9925,56.0368,299853.0
2015-10-26 09:30:00,75.96,76.1,75.92,75.94,150742.0,56.0885,56.1919,56.059,56.0737,150742.0
2015-10-26 09:35:00,75.94,75.97,75.72,75.79,121607.0,56.0737,56.0959,55.9113,55.963,121607.0
2015-10-26 09:40:00,75.8,75.88,75.72,75.72,117150.0,55.9704,56.0294,55.9113,55.9113,117150.0
2015-10-26 09:45:00,75.72,75.89,75.72,75.82,160397.0,55.9113,56.0368,55.9113,55.9851,160397.0
2015-10-26 09:50:00,75.81,75.81,75.67,75.77,76489.0,55.9777,55.9777,55.8744,55.9482,76489.0
2015-10-26 09:55:00,75.77,75.78,75.68,75.72,81470.0,55.9482,55.9556,55.8818,55.9113,81470.0
2015-10-26 10:00:00,75.72,75.72,75.58,75.6,102360.0,55.9113,55.9113,55.8079,55.8227,102360.0
2015-10-26 10:05:00,75.61,75.65,75.59,75.64,222422.0,55.8301,55.8596,55.8153,55.8522,222422.0
2015-10-26 10:10:00,75.64,75.7,75.62,75.62,62172.0,55.8522,55.8965,55.8375,55.8375,62172.0
2015-10-26 10:15:00,75.62,75.74,75.59,75.74,57217.0,55.8375,55.9261,55.8153,55.9261,57217.0
2015-10-26 10:20:00,75.74,75.77,75.65,75.67,40210.0,55.9261,55.9482,55.8596,55.8744,40210.0
2015-10-26 10:25:00,75.67,75.75,75.65,75.7,39467.0,55.8744,55.9334,55.8596,55.8965,39467.0
2015-10-26 10:30:00,75.7,75.72,75.66,75.67,46197.0,55.8965,55.9113,55.867,55.8744,46197.0
2015-10-26 10:35:00,75.66,75.7,75.64,75.68,25398.0,55.867,55.8965,55.8522,55.8818,25398.0
2015-10-26 10:40:00,75.69,75.71,75.61,75.61,59801.0,55.8891,55.9039,55.8301,55.8301,59801.0
2015-10-26 10:45:00,75.61,75.64,75.59,75.6,23748.0,55.8301,55.8522,55.8153,55.8227,23748.0
2015-10-26 10:50:00,75.59,75.59,75.46,75.46,41721.0,55.8153,55.8153,55.7193,55.7193,41721.0
2015-10-26 10:55:00,75.47,75.5,75.43,75.44,37192.0,55.7267,55.7488,55.6972,55.7045,37192.0
2015-10-26 11:00:00,75.44,75.45,75.41,75.45,39296.0,55.7045,55.7119,55.6824,55.7119,39296.0
2015-10-26 11:05:00,75.44,75.44,75.32,75.35,48757.0,55.7045,55.7045,55.6159,55.6381,48757.0
2015-10-26 11:10:00,75.35,75.39,75.34,75.38,52676.0,55.6381,55.6676,55.6307,55.6602,52676.0
2015-10-26 11:15:00,75.39,75.43,75.35,75.42,140004.0,55.6676,55.6972,55.6381,55.6898,140004.0
2015-10-26 11:20:00,75.43,75.47,75.41,75.46,30967.0,55.6972,55.7267,55.6824,55.7193,30967.0
2015-10-26 11:25:00,75.46,75.48,75.4,75.45,37381.0,55.7193,55.7341,55.675,55.7119,37381.0
2015-10-26 11:30:00,75.45,75.47,75.43,75.47,97152.0,55.7119,55.7267,55.6972,55.7267,97152.0
2015-10-26 11:35:00,75.48,75.5,75.42,75.42,28146.0,55.7341,55.7488,55.6898,55.6898,28146.0
2015-10-26 11:40:00,75.42,75.52,75.42,75.51,33785.0,55.6898,55.7636,55.6898,55.7562,33785.0
2015-10-26 11:45:00,75.51,75.52,75.46,75.48,38159.0,55.7562,55.7636,55.7193,55.7341,38159.0
2015-10-26 11:50:00,75.48,75.52,75.48,75.49,18326.0,55.7341,55.7636,55.7341,55.7415,18326.0
2015-10-26 11:55:00,75.5,75.56,75.49,75.54,22433.0,55.7488,55.7931,55.7415,55.7784,22433.0
2015-10-26 12:00:00,75.55,75.63,75.55,75.58,49358.0,55.7858,55.8448,55.7858,55.8079,49358.0
2015-10-26 12:05:00,75.58,75.61,75.57,75.58,46656.0,55.8079,55.8301,55.8005,55.8079,46656.0
2015-10-26 12:10:00,75.57,75.59,75.55,75.59,42877.0,55.8005,55.8153,55.7858,55.8153,42877.0
2015-10-26 12:15:00,75.59,75.61,75.56,75.57,45071.0,55.8153,55.8301,55.7931,55.8005,45071.0
2015-10-26 12:20:00,75.57,75.59,75.53,75.56,40662.0,55.8005,55.8153,55.771,55.7931,40662.0
2015-10-26 12:25:00,75.56,75.59,75.52,75.54,40453.0,55.7931,55.8153,55.7636,55.7784,40453.0
2015-10-26 12:30:00,75.55,75.56,75.51,75.56,39181.0,55.7858,55.7931,55.7562,55.7931,39181.0
2015-10-26 12:35:00,75.56,75.6,75.55,75.56,17133.0,55.7931,55.8227,55.7858,55.7931,17133.0
2015-10-26 12:40:00,75.56,75.62,75.56,75.62,39630.0,55.7931,55.8375,55.7931,55.8375,39630.0
2015-10-26 12:45:00,75.62,75.7,75.61,75.65,42041.0,55.8375,55.8965,55.8301,55.8596,42041.0
2015-10-26 12:50:00,75.65,75.66,75.57,75.66,37203.0,55.8596,55.867,55.8005,55.867,37203.0
2015-10-26 12:55:00,75.66,75.66,75.53,75.57,29015.0,55.867,55.867,55.771,55.8005,29015.0
2015-10-26 13:00:00,75.58,75.58,75.52,75.53,21866.0,55.8079,55.8079,55.7636,55.771,21866.0
2015-10-26 13:05:00,75.53,75.6,75.53,75.57,34539.0,55.771,55.8227,55.771,55.8005,34539.0
2015-10-26 13:10:00,75.57,75.59,75.53,75.56,34325.0,55.8005,55.8153,55.771,55.7931,34325.0
2015-10-26 13:15:00,75.56,75.62,75.56,75.6,19401.0,55.7931,55.8375,55.7931,55.8227,19401.0
2015-10-26 13:20:00,75.6,75.63,75.58,75.62,44455.0,55.8227,55.8448,55.8079,55.8375,44455.0
2015-10-26 13:25:00,75.62,75.67,75.61,75.67,33947.0,55.8375,55.8744,55.8301,55.8744,33947.0
2015-10-26 13:30:00,75.69,75.72,75.66,75.72,30902.0,55.8891,55.9113,55.867,55.9113,30902.0
2015-10-26 13:35:00,75.72,75.73,75.65,75.65,23685.0,55.9113,55.9187,55.8596,55.8596,23685.0
2015-10-26 13:40:00,75.66,75.7,75.65,75.67,51418.0,55.867,55.8965,55.8596,55.8744,51418.0
2015-10-26 13:45:00,75.67,75.68,75.61,75.64,52154.0,55.8744,55.8818,55.8301,55.8522,52154.0
2015-10-26 13:50:00,75.64,75.7,75.62,75.68,17589.0,55.8522,55.8965,55.8375,55.8818,17589.0
2015-10-26 13:55:00,75.68,75.74,75.68,75.73,27581.0,55.8818,55.9261,55.8818,55.9187,27581.0
2015-10-26 14:00:00,75.73,75.77,75.7,75.77,46875.0,55.9187,55.9482,55.8965,55.9482,46875.0
2015-10-26 14:05:00,75.77,75.8,75.75,75.76,31571.0,55.9482,55.9704,55.9334,55.9408,31571.0
2015-10-26 14:10:00,75.76,75.79,75.72,75.73,19118.0,55.9408,55.963,55.9113,55.9187,19118.0
2015-10-26 14:15:00,75.73,75.8,75.73,75.78,37465.0,55.9187,55.9704,55.9187,55.9556,37465.0
2015-10-26 14:20:00,75.78,75.79,75.74,75.76,30910.0,55.9556,55.963,55.9261,55.9408,30910.0
2015-10-26 14:25:00,75.76,75.77,75.7,75.75,36735.0,55.9408,55.9482,55.8965,55.9334,36735.0
2015-10-26 14:30:00,75.75,75.77,75.71,75.76,33241.0,55.9334,55.9482,55.9039,55.9408,33241.0
2015-10-26 14:35:00,75.76,75.77,75.71,75.76,25660.0,55.9408,55.9482,55.9039,55.9408,25660.0
2015-10-26 14:40:00,75.75,75.79,75.74,75.77,50882.0,55.9334,55.963,55.9261,55.9482,50882.0
2015-10-26 14:45:00,75.77,75.84,75.77,75.83,37936.0,55.9482,55.9999,55.9482,55.9925,37936.0
2015-10-26 14:50:00,75.82,75.85,75.77,75.8,49270.0,55.9851,56.0073,55.9482,55.9704,49270.0
2015-10-26 14:55:00,75.79,75.8,75.76,75.76,49535.0,55.963,55.9704,55.9408,55.9408,49535.0
2015-10-26 15:00:00,75.77,75.8,75.76,75.78,43859.0,55.9482,55.9704,55.9408,55.9556,43859.0
2015-10-26 15:05:00,75.78,75.79,75.75,75.76,157374.0,55.9556,55.963,55.9334,55.9408,157374.0
2015-10-26 15:10:00,75.76,75.78,75.72,75.78,114367.0,55.9408,55.9556,55.9113,55.9556,114367.0
2015-10-26 15:15:00,75.78,75.79,75.75,75.76,162668.0,55.9556,55.963,55.9334,55.9408,162668.0
2015-10-26 15:20:00,75.75,75.78,75.72,75.75,370301.0,55.9334,55.9556,55.9113,55.9334,370301.0
2015-10-26 15:25:00,75.75,75.79,75.73,75.77,41461.0,55.9334,55.963,55.9187,55.9482,41461.0
2015-10-26 15:30:00,75.78,75.81,75.76,75.79,93849.0,55.9556,55.9777,55.9408,55.963,93849.0
2015-10-26 15:35:00,75.79,75.8,75.75,75.77,68198.0,55.963,55.9704,55.9334,55.9482,68198.0
2015-10-26 15:40:00,75.76,75.83,75.76,75.78,120946.0,55.9408,55.9925,55.9408,55.9556,120946.0
2015-10-26 15:45:00,75.79,75.83,75.78,75.8,124815.0,55.963,55.9925,55.9556,55.9704,124815.0
2015-10-26 15:50:00,75.8,75.81,75.78,75.81,187955.0,55.9704,55.9777,55.9556,55.9777,187955.0
2015-10-26 15:55:00,75.81,75.9,75.81,75.86,428651.0,55.9777,56.0442,55.9777,56.0147,428651.0
2015-10-27 09:30:00,75.68,75.92,75.66,75.79,147714.0,55.8818,56.059,55.867,55.963,147714.0
2015-10-27 09:35:00,75.79,75.8,75.67,75.72,62229.0,55.963,55.9704,55.8744,55.9113,62229.0
2015-10-27 09:40:00,75.72,75.76,75.66,75.67,32831.0,55.9113,55.9408,55.867,55.8744,32831.0
2015-10-27 09:45:00,75.66,75.82,75.62,75.76,84802.0,55.867,55.9851,55.8375,55.9408,84802.0
2015-10-27 09:50:00,75.78,75.85,75.77,75.82,90644.0,55.9556,56.0073,55.9482,55.9851,90644.0
2015-10-27 09:55:00,75.82,75.83,75.69,75.73,34454.0,55.9851,55.9925,55.8891,55.9187,34454.0
2015-10-27 10:00:00,75.75,75.75,75.66,75.72,28100.0,55.9334,55.9334,55.867,55.9113,28100.0
2015-10-27 10:05:00,75.73,75.77,75.69,75.72,22200.0,55.9187,55.9482,55.8891,55.9113,22200.0
2015-10-27 10:10:00,75.73,75.76,75.69,75.69,34085.0,55.9187,55.9408,55.8891,55.8891,34085.0
2015-10-27 10:15:00,75.69,75.72,75.64,75.66,26568.0,55.8891,55.9113,55.8522,55.867,26568.0
2015-10-27 10:20:00,75.65,75.66,75.57,75.59,97621.0,55.8596,55.867,55.8005,55.8153,97621.0
2015-10-27 10:25:00,75.6,75.64,75.58,75.64,39548.0,55.8227,55.8522,55.8079,55.8522,39548.0
2015-10-27 10:30:00,75.65,75.66,75.58,75.59,44893.0,55.8596,55.867,55.8079,55.8153,44893.0
2015-10-27 10:35:00,75.58,75.64,75.57,75.61,30752.0,55.8079,55.8522,55.8005,55.8301,30752.0
2015-10-27 10:40:00,75.61,75.68,75.6,75.63,27853.0,55.8301,55.8818,55.8227,55.8448,27853.0
2015-10-27 10:45:00,75.63,75.65,75.58,75.65,25250.0,55.8448,55.8596,55.8079,55.8596,25250.0
2015-10-27 10:50:00,75.65,75.66,75.58,75.63,38051.0,55.8596,55.867,55.8079,55.8448,38051.0
2015-10-27 10:55:00,75.63,75.67,75.62,75.66,52551.0,55.8448,55.8744,55.8375,55.867,52551.0
2015-10-27 11:00:00,75.66,75.71,75.59,75.71,73738.0,55.867,55.9039,55.8153,55.9039,73738.0
2015-10-27 11:05:00,75.7,75.73,75.66,75.7,69021.0,55.8965,55.9187,55.867,55.8965,69021.0
2015-10-27 11:10:00,75.69,75.71,75.64,75.66,52880.0,55.8891,55.9039,55.8522,55.867,52880.0
2015-10-27 11:15:00,75.66,75.66,75.58,75.61,67580.0,55.867,55.867,55.8079,55.8301,67580.0
2015-10-27 11:20:00,75.61,75.7,75.61,75.68,86848.0,55.8301,55.8965,55.8301,55.8818,86848.0
2015-10-27 11:25:00,75.68,75.71,75.64,75.64,60571.0,55.8818,55.9039,55.8522,55.8522,60571.0
2015-10-27 11:30:00,75.64,75.7,75.63,75.63,39066.0,55.8522,55.8965,55.8448,55.8448,39066.0
2015-10-27 11:35:00,75.63,75.66,75.57,75.58,97648.0,55.8448,55.867,55.8005,55.8079,97648.0
2015-10-27 11:40:00,75.57,75.61,75.56,75.6,49452.0,55.8005,55.8301,55.7931,55.8227,49452.0
2015-10-27 11:45:00,75.61,75.65,75.6,75.64,45005.0,55.8301,55.8596,55.8227,55.8522,45005.0
2015-10-27 11:50:00,75.64,75.66,75.51,75.51,64521.0,55.8522,55.867,55.7562,55.7562,64521.0
2015-10-27 11:55:00,75.51,75.55,75.49,75.51,58567.0,55.7562,55.7858,55.7415,55.7562,58567.0
2015-10-27 12:00:00,75.51,75.54,75.48,75.51,33619.0,55.7562,55.7784,55.7341,55.7562,33619.0
2015-10-27 12:05:00,75.51,75.61,75.49,75.59,35061.0,55.7562,55.8301,55.7415,55.8153,35061.0
2015-10-27 12:10:00,75.58,75.62,75.56,75.59,49394.0,55.8079,55.8375,55.7931,55.8153,49394.0
2015-10-27 12:15:00,75.59,75.59,75.55,75.56,42768.0,55.8153,55.8153,55.7858,55.7931,42768.0
2015-10-27 12:20:00,75.56,75.61,75.56,75.59,75699.0,55.7931,55.8301,55.7931,55.8153,75699.0
2015-10-27 12:25:00,75.59,75.64,75.57,75.57,66521.0,55.8153,55.8522,55.8005,55.8005,66521.0
2015-10-27 12:30:00,75.57,75.57,75.48,75.48,38377.0,55.8005,55.8005,55.7341,55.7341,38377.0
2015-10-27 12:35:00,75.48,75.54,75.47,75.52,34204.0,55.7341,55.7784,55.7267,55.7636,34204.0
2015-10-27 12:40:00,75.53,75.67,75.53,75.66,39945.0,55.771,55.8744,55.771,55.867,39945.0
2015-10-27 12:45:00,75.66,75.71,75.65,75.67,39344.0,55.867,55.9039,55.8596,55.8744,39344.0
2015-10-27 12:50:00,75.67,75.67,75.53,75.6,60169.0,55.8744,55.8744,55.771,55.8227,60169.0
2015-10-27 12:55:00,75.59,75.62,75.55,75.57,86660.0,55.8153,55.8375,55.7858,55.8005,86660.0
2015-10-27 13:00:00,75.56,75.56,75.42,75.43,38193.0,55.7931,55.7931,55.6898,55.6972,38193.0
2015-10-27 13:05:00,75.42,75.43,75.37,75.4,39746.0,55.6898,55.6972,55.6529,55.675,39746.0
2015-10-27 13:10:00,75.39,75.45,75.37,75.44,80420.0,55.6676,55.7119,55.6529,55.7045,80420.0
2015-10-27 13:15:00,75.44,75.45,75.33,75.34,47287.0,55.7045,55.7119,55.6233,55.6307,47287.0
2015-10-27 13:20:00,75.34,75.37,75.31,75.33,68188.0,55.6307,55.6529,55.6085,55.6233,68188.0
2015-10-27 13:25:00,75.33,75.37,75.3,75.36,50427.0,55.6233,55.6529,55.6012,55.6455,50427.0
2015-10-27 13:30:00,75.35,75.41,75.31,75.4,85368.0,55.6381,55.6824,55.6085,55.675,85368.0
2015-10-27 13:35:00,75.41,75.5,75.41,75.49,88904.0,55.6824,55.7488,55.6824,55.7415,88904.0
2015-10-27 13:40:00,75.49,75.5,75.42,75.43,50885.0,55.7415,55.7488,55.6898,55.6972,50885.0
2015-10-27 13:45:00,75.43,75.47,75.4,75.41,44635.0,55.6972,55.7267,55.675,55.6824,44635.0
2015-10-27 13:50:00,75.41,75.43,75.37,75.4,84899.0,55.6824,55.6972,55.6529,55.675,84899.0
2015-10-27 13:55:00,75.4,75.45,75.38,75.42,23810.0,55.675,55.7119,55.6602,55.6898,23810.0
2015-10-27 14:00:00,75.42,75.56,75.41,75.56,56962.0,55.6898,55.7931,55.6824,55.7931,56962.0
2015-10-27 14:05:00,75.57,75.6,75.54,75.58,49424.0,55.8005,55.8227,55.7784,55.8079,49424.0
2015-10-27 14:10:00,75.58,75.66,75.57,75.62,58015.0,55.8079,55.867,55.8005,55.8375,58015.0
2015-10-27 14:15:00,75.62,75.67,75.59,75.61,52483.0,55.8375,55.8744,55.8153,55.8301,52483.0
2015-10-27 14:20:00,75.6,75.63,75.55,75.56,47256.0,55.8227,55.8448,55.7858,55.7931,47256.0
2015-10-27 14:25:00,75.55,75.61,75.55,75.58,44969.0,55.7858,55.8301,55.7858,55.8079,44969.0
2015-10-27 14:30:00,75.58,75.61,75.55,75.57,39322.0,55.8079,55.8301,55.7858,55.8005,39322.0
2015-10-27 14:35:00,75.58,75.64,75.53,75.56,90899.0,55.8079,55.8522,55.771,55.7931,90899.0
2015-10-27 14:40:00,75.56,75.58,75.53,75.54,81644.0,55.7931,55.8079,55.771,55.7784,81644.0
2015-10-27 14:45:00,75.53,75.53,75.41,75.46,61274.0,55.771,55.771,55.6824,55.7193,61274.0
2015-10-27 14:50:00,75.46,75.54,75.45,75.52,98865.0,55.7193,55.7784,55.7119,55.7636,98865.0
2015-10-27 14:55:00,75.51,75.55,75.46,75.46,90991.0,55.7562,55.7858,55.7193,55.7193,90991.0
2015-10-27 15:00:00,75.47,75.55,75.46,75.52,100821.0,55.7267,55.7858,55.7193,55.7636,100821.0
2015-10-27 15:05:00,75.51,75.57,75.49,75.54,1291338.0,55.7562,55.8005,55.7415,55.7784,1291338.0
2015-10-27 15:10:00,75.54,75.62,75.54,75.61,182072.0,55.7784,55.8375,55.7784,55.8301,182072.0
2015-10-27 15:15:00,75.61,75.64,75.57,75.57,187715.0,55.8301,55.8522,55.8005,55.8005,187715.0
2015-10-27 15:20:00,75.57,75.66,75.57,75.63,272111.0,55.8005,55.867,55.8005,55.8448,272111.0
2015-10-27 15:25:00,75.63,75.71,75.61,75.69,303549.0,55.8448,55.9039,55.8301,55.8891,303549.0
2015-10-27 15:30:00,75.69,75.75,75.69,75.69,379725.0,55.8891,55.9334,55.8891,55.8891,379725.0
2015-10-27 15:35:00,75.69,75.72,75.63,75.64,156114.0,55.8891,55.9113,55.8448,55.8522,156114.0
2015-10-27 15:40:00,75.64,75.73,75.64,75.71,305991.0,55.8522,55.9187,55.8522,55.9039,305991.0
2015-10-27 15:45:00,75.7,75.71,75.68,75.71,171295.0,55.8965,55.9039,55.8818,55.9039,171295.0
2015-10-27 15:50:00,75.7,75.73,75.67,75.72,238830.0,55.8965,55.9187,55.8744,55.9113,238830.0
2015-10-27 15:55:00,75.72,75.77,75.67,75.71,751259.0,55.9113,55.9482,55.8744,55.9039,751259.0
2015-10-28 09:30:00,75.74,76.06,75.62,75.99,146140.0,55.9261,56.1623,55.8375,56.1107,146140.0
2015-10-28 09:35:00,76.0,76.06,75.93,75.93,103252.0,56.118,56.1623,56.0664,56.0664,103252.0
2015-10-28 09:40:00,75.94,76.08,75.92,76.02,125658.0,56.0737,56.1771,56.059,56.1328,125658.0
2015-10-28 09:45:00,76.02,76.11,76.01,76.04,54713.0,56.1328,56.1993,56.1254,56.1476,54713.0
2015-10-28 09:50:00,76.04,76.17,76.04,76.09,106390.0,56.1476,56.2436,56.1476,56.1845,106390.0
2015-10-28 09:55:00,76.1,76.26,76.08,76.24,142384.0,56.1919,56.31,56.1771,56.2953,142384.0
2015-10-28 10:00:00,76.25,76.34,76.24,76.33,161991.0,56.3026,56.3691,56.2953,56.3617,161991.0
2015-10-28 10:05:00,76.32,76.36,76.25,76.27,308367.0,56.3543,56.3839,56.3026,56.3174,308367.0
2015-10-28 10:10:00,76.27,76.35,76.25,76.3,69210.0,56.3174,56.3765,56.3026,56.3396,69210.0
2015-10-28 10:15:00,76.3,76.31,76.22,76.22,45206.0,56.3396,56.3469,56.2805,56.2805,45206.0
2015-10-28 10:20:00,76.22,76.24,76.17,76.19,35572.0,56.2805,56.2953,56.2436,56.2583,35572.0
2015-10-28 10:25:00,76.18,76.18,76.04,76.1,45089.0,56.251,56.251,56.1476,56.1919,45089.0
2015-10-28 10:30:00,76.11,76.18,76.05,76.1,70925.0,56.1993,56.251,56.155,56.1919,70925.0
2015-10-28 10:35:00,76.1,76.16,76.04,76.13,59100.0,56.1919,56.2362,56.1476,56.214,59100.0
2015-10-28 10:40:00,76.13,76.21,76.12,76.15,57723.0,56.214,56.2731,56.2066,56.2288,57723.0
2015-10-28 10:45:00,76.15,76.25,76.14,76.15,43721.0,56.2288,56.3026,56.2214,56.2288,43721.0
2015-10-28 10:50:00,76.13,76.17,76.08,76.08,36198.0,56.214,56.2436,56.1771,56.1771,36198.0
2015-10-28 10:55:00,76.09,76.17,76.08,76.17,35240.0,56.1845,56.2436,56.1771,56.2436,35240.0
2015-10-28 11:00:00,76.17,76.19,76.11,76.18,25962.0,56.2436,56.2583,56.1993,56.251,25962.0
2015-10-28 11:05:00,76.19,76.2,76.13,76.18,91064.0,56.2583,56.2657,56.214,56.251,91064.0
2015-10-28 11:10:00,76.18,76.21,76.16,76.17,31096.0,56.251,56.2731,56.2362,56.2436,31096.0
2015-10-28 11:15:00,76.17,76.25,76.17,76.21,54317.0,56.2436,56.3026,56.2436,56.2731,54317.0
2015-10-28 11:20:00,76.21,76.22,76.16,76.17,46243.0,56.2731,56.2805,56.2362,56.2436,46243.0
2015-10-28 11:25:00,76.18,76.28,76.16,76.23,71110.0,56.251,56.3248,56.2362,56.2879,71110.0
2015-10-28 11:30:00,76.23,76.23,76.15,76.15,37454.0,56.2879,56.2879,56.2288,56.2288,37454.0
2015-10-28 11:35:00,76.15,76.21,76.14,76.16,124098.0,56.2288,56.2731,56.2214,56.2362,124098.0
2015-10-28 11:40:00,76.16,76.16,76.08,76.13,70846.0,56.2362,56.2362,56.1771,56.214,70846.0
2015-10-28 11:45:00,76.12,76.14,76.1,76.12,62413.0,56.2066,56.2214,56.1919,56.2066,62413.0
2015-10-28 11:50:00,76.13,76.14,76.08,76.09,64912.0,56.214,56.2214,56.1771,56.1845,64912.0
2015-10-28 11:55:00,76.09,76.17,76.06,76.16,81354.0,56.1845,56.2436,56.1623,56.2362,81354.0
2015-10-28 12:00:00,76.15,76.19,76.12,76.15,45559.0,56.2288,56.2583,56.2066,56.2288,45559.0
2015-10-28 12:05:00,76.15,76.18,76.12,76.14,16811.0,56.2288,56.251,56.2066,56.2214,16811.0
2015-10-28 12:10:00,76.14,76.19,76.12,76.18,20670.0,56.2214,56.2583,56.2066,56.251,20670.0
2015-10-28 12:15:00,76.18,76.18,76.1,76.11,18505.0,56.251,56.251,56.1919,56.1993,18505.0
2015-10-28 12:20:00,76.1,76.17,76.1,76.12,30980.0,56.1919,56.2436,56.1919,56.2066,30980.0
2015-10-28 12:25:00,76.11,76.11,76.06,76.11,162938.0,56.1993,56.1993,56.1623,56.1993,162938.0
2015-10-28 12:30:00,76.1,76.1,76.01,76.02,47705.0,56.1919,56.1919,56.1254,56.1328,47705.0
2015-10-28 12:35:00,76.02,76.06,75.99,76.05,50990.0,56.1328,56.1623,56.1107,56.155,50990.0
2015-10-28 12:40:00,76.05,76.07,76.02,76.06,21031.0,56.155,56.1697,56.1328,56.1623,21031.0
2015-10-28 12:45:00,76.07,76.1,76.06,76.1,11814.0,56.1697,56.1919,56.1623,56.1919,11814.0
2015-10-28 12:50:00,76.1,76.14,76.07,76.08,124222.0,56.1919,56.2214,56.1697,56.1771,124222.0
2015-10-28 12:55:00,76.07,76.1,76.04,76.06,31823.0,56.1697,56.1919,56.1476,56.1623,31823.0
2015-10-28 13:00:00,76.05,76.08,76.02,76.02,82169.0,56.155,56.1771,56.1328,56.1328,82169.0
2015-10-28 13:05:00,76.02,76.06,76.0,76.02,112907.0,56.1328,56.1623,56.118,56.1328,112907.0
2015-10-28 13:10:00,76.01,76.02,75.93,75.98,87074.0,56.1254,56.1328,56.0664,56.1033,87074.0
2015-10-28 13:15:00,75.98,76.04,75.97,76.0,95206.0,56.1033,56.1476,56.0959,56.118,95206.0
2015-10-28 13:20:00,76.01,76.04,75.93,75.98,109724.0,56.1254,56.1476,56.0664,56.1033,109724.0
2015-10-28 13:25:00,75.98,75.99,75.92,75.94,42985.0,56.1033,56.1107,56.059,56.0737,42985.0
2015-10-28 13:30:00,75.95,75.97,75.92,75.97,50019.0,56.0811,56.0959,56.059,56.0959,50019.0
2015-10-28 13:35:00,75.96,76.04,75.94,76.04,101395.0,56.0885,56.1476,56.0737,56.1476,101395.0
2015-10-28 13:40:00,76.03,76.08,76.01,76.06,44315.0,56.1402,56.1771,56.1254,56.1623,44315.0
2015-10-28 13:45:00,76.06,76.08,76.03,76.08,121758.0,56.1623,56.1771,56.1402,56.1771,121758.0
2015-10-28 13:50:00,76.08,76.13,76.04,76.13,103912.0,56.1771,56.214,56.1476,56.214,103912.0
2015-10-28 13:55:00,76.12,76.25,76.12,76.23,99496.0,56.2066,56.3026,56.2066,56.2879,99496.0
2015-10-28 14:00:00,76.22,76.22,75.45,75.58,636458.0,56.2805,56.2805,55.7119,55.8079,636458.0
2015-10-28 14:05:00,75.58,75.6,75.27,75.36,1117718.0,55.8079,55.8227,55.579,55.6455,1117718.0
2015-10-28 14:10:00,75.36,75.37,74.86,74.92,945934.0,55.6455,55.6529,55.2763,55.3206,945934.0
2015-10-28 14:15:00,74.92,74.95,74.65,74.8,661015.0,55.3206,55.3427,55.1212,55.232,661015.0
2015-10-28 14:20:00,74.8,75.06,74.75,75.05,559407.0,55.232,55.4239,55.195,55.4166,559407.0
2015-10-28 14:25:00,75.05,75.24,75.02,75.12,272188.0,55.4166,55.5569,55.3944,55.4683,272188.0
2015-10-28 14:30:00,75.12,75.13,74.83,74.89,255226.0,55.4683,55.4756,55.2541,55.2984,255226.0
2015-10-28 14:35:00,74.89,75.05,74.85,75.05,254184.0,55.2984,55.4166,55.2689,55.4166,254184.0
2015-10-28 14:40:00,75.05,75.17,74.89,74.89,198695.0,55.4166,55.5052,55.2984,55.2984,198695.0
2015-10-28 14:45:00,74.88,74.98,74.86,74.92,142238.0,55.291,55.3649,55.2763,55.3206,142238.0
2015-10-28 14:50:00,74.93,75.15,74.91,75.12,249546.0,55.328,55.4904,55.3132,55.4683,249546.0
2015-10-28 14:55:00,75.12,75.16,75.03,75.12,137338.0,55.4683,55.4978,55.4018,55.4683,137338.0
2015-10-28 15:00:00,75.13,75.28,75.06,75.24,253713.0,55.4756,55.5864,55.4239,55.5569,253713.0
2015-10-28 15:05:00,75.25,75.41,75.24,75.34,192737.0,55.5642,55.6824,55.5569,55.6307,192737.0
2015-10-28 15:10:00,75.34,75.5,75.34,75.49,211314.0,55.6307,55.7488,55.6307,55.7415,211314.0
2015-10-28 15:15:00,75.49,75.51,75.42,75.43,157242.0,55.7415,55.7562,55.6898,55.6972,157242.0
2015-10-28 15:20:00,75.43,75.44,75.34,75.43,96458.0,55.6972,55.7045,55.6307,55.6972,96458.0
2015-10-28 15:25:00,75.43,75.54,75.42,75.45,133502.0,55.6972,55.7784,55.6898,55.7119,133502.0
2015-10-28 15:30:00,75.45,75.59,75.45,75.51,181723.0,55.7119,55.8153,55.7119,55.7562,181723.0
2015-10-28 15:35:00,75.52,75.81,75.52,75.79,312576.0,55.7636,55.9777,55.7636,55.963,312576.0
2015-10-28 15:40:00,75.78,75.92,75.72,75.85,391673.0,55.9556,56.059,55.9113,56.0073,391673.0
2015-10-28 15:45:00,75.86,75.99,75.86,75.92,227444.0,56.0147,56.1107,56.0147,56.059,227444.0
2015-10-28 15:50:00,75.92,75.98,75.86,75.96,220390.0,56.059,56.1033,56.0147,56.0885,220390.0
2015-10-28 15:55:00,75.97,76.04,75.92,75.98,1294604.0,56.0959,56.1476,56.059,56.1033,1294604.0
2015-10-29 09:30:00,75.67,75.87,75.65,75.86,249972.0,55.8744,56.022,55.8596,56.0147,249972.0
2015-10-29 09:35:00,75.86,75.89,75.65,75.78,224602.0,56.0147,56.0368,55.8596,55.9556,224602.0
2015-10-29 09:40:00,75.77,75.96,75.74,75.84,197907.0,55.9482,56.0885,55.9261,55.9999,197907.0
2015-10-29 09:45:00,75.85,75.89,75.7,75.79,221108.0,56.0073,56.0368,55.8965,55.963,221108.0
2015-10-29 09:50:00,75.79,75.86,75.73,75.73,152774.0,55.963,56.0147,55.9187,55.9187,152774.0
2015-10-29 09:55:00,75.74,75.84,75.73,75.74,142045.0,55.9261,55.9999,55.9187,55.9261,142045.0
2015-10-29 10:00:00,75.73,75.79,75.65,75.68,190303.0,55.9187,55.963,55.8596,55.8818,190303.0
2015-10-29 10:05:00,75.68,75.84,75.66,75.83,127353.0,55.8818,55.9999,55.867,55.9925,127353.0
2015-10-29 10:10:00,75.83,75.84,75.75,75.77,103072.0,55.9925,55.9999,55.9334,55.9482,103072.0
2015-10-29 10:15:00,75.78,75.8,75.61,75.61,110358.0,55.9556,55.9704,55.8301,55.8301,110358.0
2015-10-29 10:20:00,75.61,75.66,75.51,75.57,128600.0,55.8301,55.867,55.7562,55.8005,128600.0
2015-10-29 10:25:00,75.59,75.6,75.44,75.45,192485.0,55.8153,55.8227,55.7045,55.7119,192485.0
2015-10-29 10:30:00,75.44,75.53,75.42,75.53,83278.0,55.7045,55.771,55.6898,55.771,83278.0
2015-10-29 10:35:00,75.52,75.63,75.48,75.57,74008.0,55.7636,55.8448,55.7341,55.8005,74008.0
2015-10-29 10:40:00,75.58,75.59,75.43,75.54,113968.0,55.8079,55.8153,55.6972,55.7784,113968.0
2015-10-29 10:45:00,75.54,75.58,75.46,75.46,69951.0,55.7784,55.8079,55.7193,55.7193,69951.0
2015-10-29 10:50:00,75.46,75.52,75.43,75.51,81753.0,55.7193,55.7636,55.6972,55.7562,81753.0
2015-10-29 10:55:00,75.51,75.61,75.51,75.56,100776.0,55.7562,55.8301,55.7562,55.7931,100776.0
2015-10-29 11:00:00,75.56,75.57,75.47,75.56,93461.0,55.7931,55.8005,55.7267,55.7931,93461.0
2015-10-29 11:05:00,75.56,75.59,75.52,75.59,64542.0,55.7931,55.8153,55.7636,55.8153,64542.0
2015-10-29 11:10:00,75.6,75.65,75.59,75.61,323347.0,55.8227,55.8596,55.8153,55.8301,323347.0
2015-10-29 11:15:00,75.61,75.61,75.55,75.56,86919.0,55.8301,55.8301,55.7858,55.7931,86919.0
2015-10-29 11:20:00,75.56,75.59,75.55,75.56,53008.0,55.7931,55.8153,55.7858,55.7931,53008.0
2015-10-29 11:25:00,75.56,75.6,75.51,75.56,115436.0,55.7931,55.8227,55.7562,55.7931,115436.0
2015-10-29 11:30:00,75.55,75.66,75.55,75.62,66089.0,55.7858,55.867,55.7858,55.8375,66089.0
2015-10-29 11:35:00,75.63,75.68,75.59,75.61,56905.0,55.8448,55.8818,55.8153,55.8301,56905.0
2015-10-29 11:40:00,75.62,75.68,75.59,75.67,79535.0,55.8375,55.8818,55.8153,55.8744,79535.0
2015-10-29 11:45:00,75.68,75.71,75.61,75.61,43262.0,55.8818,55.9039,55.8301,55.8301,43262.0
2015-10-29 11:50:00,75.6,75.61,75.54,75.54,54482.0,55.8227,55.8301,55.7784,55.7784,54482.0
2015-10-29 11:55:00,75.54,75.63,75.54,75.61,31883.0,55.7784,55.8448,55.7784,55.8301,31883.0
2015-10-29 12:00:00,75.62,75.65,75.57,75.58,46494.0,55.8375,55.8596,55.8005,55.8079,46494.0
2015-10-29 12:05:00,75.57,75.58,75.45,75.5,36571.0,55.8005,55.8079,55.7119,55.7488,36571.0
2015-10-29 12:10:00,75.5,75.59,75.49,75.58,42484.0,55.7488,55.8153,55.7415,55.8079,42484.0
2015-10-29 12:15:00,75.59,75.63,75.56,75.63,49898.0,55.8153,55.8448,55.7931,55.8448,49898.0
2015-10-29 12:20:00,75.63,75.7,75.6,75.69,48526.0,55.8448,55.8965,55.8227,55.8891,48526.0
2015-10-29 12:25:00,75.69,75.75,75.68,75.69,75423.0,55.8891,55.9334,55.8818,55.8891,75423.0
2015-10-29 12:30:00,75.7,75.72,75.6,75.61,31312.0,55.8965,55.9113,55.8227,55.8301,31312.0
2015-10-29 12:35:00,75.62,75.63,75.57,75.57,20170.0,55.8375,55.8448,55.8005,55.8005,20170.0
2015-10-29 12:40:00,75.56,75.68,75.54,75.67,68808.0,55.7931,55.8818,55.7784,55.8744,68808.0
2015-10-29 12:45:00,75.68,75.69,75.63,75.67,47618.0,55.8818,55.8891,55.8448,55.8744,47618.0
2015-10-29 12:50:00,75.66,75.69,75.62,75.66,77955.0,55.867,55.8891,55.8375,55.867,77955.0
2015-10-29 12:55:00,75.66,75.72,75.63,75.68,80690.0,55.867,55.9113,55.8448,55.8818,80690.0
2015-10-29 13:00:00,75.69,75.74,75.68,75.69,50814.0,55.8891,55.9261,55.8818,55.8891,50814.0
2015-10-29 13:05:00,75.69,75.73,75.68,75.73,43050.0,55.8891,55.9187,55.8818,55.9187,43050.0
2015-10-29 13:10:00,75.72,75.73,75.68,75.72,45180.0,55.9113,55.9187,55.8818,55.9113,45180.0
2015-10-29 13:15:00,75.73,75.74,75.69,75.71,38349.0,55.9187,55.9261,55.8891,55.9039,38349.0
2015-10-29 13:20:00,75.72,75.77,75.71,75.75,59352.0,55.9113,55.9482,55.9039,55.9334,59352.0
2015-10-29 13:25:00,75.75,75.8,75.73,75.73,35776.0,55.9334,55.9704,55.9187,55.9187,35776.0
2015-10-29 13:30:00,75.73,75.76,75.69,75.69,56466.0,55.9187,55.9408,55.8891,55.8891,56466.0
2015-10-29 13:35:00,75.69,75.69,75.61,75.62,44378.0,55.8891,55.8891,55.8301,55.8375,44378.0
2015-10-29 13:40:00,75.63,75.74,75.62,75.73,110457.0,55.8448,55.9261,55.8375,55.9187,110457.0
2015-10-29 13:45:00,75.73,75.76,75.71,75.72,101508.0,55.9187,55.9408,55.9039,55.9113,101508.0
2015-10-29 13:50:00,75.72,75.75,75.69,75.73,40313.0,55.9113,55.9334,55.8891,55.9187,40313.0
2015-10-29 13:55:00,75.72,75.75,75.68,75.68,31835.0,55.9113,55.9334,55.8818,55.8818,31835.0
2015-10-29 14:00:00,75.68,75.78,75.68,75.78,75401.0,55.8818,55.9556,55.8818,55.9556,75401.0
2015-10-29 14:05:00,75.78,75.79,75.71,75.71,88787.0,55.9556,55.963,55.9039,55.9039,88787.0
2015-10-29 14:10:00,75.71,75.78,75.69,75.77,54513.0,55.9039,55.9556,55.8891,55.9482,54513.0
2015-10-29 14:15:00,75.76,75.81,75.75,75.75,52796.0,55.9408,55.9777,55.9334,55.9334,52796.0
2015-10-29 14:20:00,75.76,75.85,75.76,75.83,50618.0,55.9408,56.0073,55.9408,55.9925,50618.0
2015-10-29 14:25:00,75.83,75.83,75.75,75.76,38077.0,55.9925,55.9925,55.9334,55.9408,38077.0
2015-10-29 14:30:00,75.76,75.78,75.7,75.73,48807.0,55.9408,55.9556,55.8965,55.9187,48807.0
2015-10-29 14:35:00,75.73,75.74,75.66,75.68,38615.0,55.9187,55.9261,55.867,55.8818,38615.0
2015-10-29 14:40:00,75.7,75.75,75.69,75.73,38225.0,55.8965,55.9334,55.8891,55.9187,38225.0
2015-10-29 14:45:00,75.74,75.8,75.74,75.75,40335.0,55.9261,55.9704,55.9261,55.9334,40335.0
2015-10-29 14:50:00,75.77,75.83,75.76,75.8,45641.0,55.9482,55.9925,55.9408,55.9704,45641.0
2015-10-29 14:55:00,75.79,75.84,75.79,75.84,22502.0,55.963,55.9999,55.963,55.9999,22502.0
2015-10-29 15:00:00,75.84,75.86,75.78,75.78,42144.0,55.9999,56.0147,55.9556,55.9556,42144.0
2015-10-29 15:05:00,75.78,75.82,75.77,75.78,48867.0,55.9556,55.9851,55.9482,55.9556,48867.0
2015-10-29 15:10:00,75.78,75.83,75.77,75.82,31218.0,55.9556,55.9925,55.9482,55.9851,31218.0
2015-10-29 15:15:00,75.82,75.92,75.82,75.92,65510.0,55.9851,56.059,55.9851,56.059,65510.0
2015-10-29 15:20:00,75.92,75.97,75.9,75.94,78973.0,56.059,56.0959,56.0442,56.0737,78973.0
2015-10-29 15:25:00,75.95,76.02,75.93,75.96,117889.0,56.0811,56.1328,56.0664,56.0885,117889.0
2015-10-29 15:30:00,75.96,76.0,75.91,75.97,91007.0,56.0885,56.118,56.0516,56.0959,91007.0
2015-10-29 15:35:00,75.98,76.04,75.96,76.03,184959.0,56.1033,56.1476,56.0885,56.1402,184959.0
2015-10-29 15:40:00,76.03,76.05,76.01,76.05,348927.0,56.1402,56.155,56.1254,56.155,348927.0
2015-10-29 15:45:00,76.05,76.06,75.99,76.0,152572.0,56.155,56.1623,56.1107,56.118,152572.0
2015-10-29 15:50:00,75.99,76.0,75.95,75.95,129259.0,56.1107,56.118,56.0811,56.0811,129259.0
2015-10-29 15:55:00,75.95,75.96,75.9,75.93,324161.0,56.0811,56.0885,56.0442,56.0664,324161.0
2015-10-30 09:30:00,75.92,76.13,75.9,75.92,166439.0,56.059,56.214,56.0442,56.059,166439.0
2015-10-30 09:35:00,75.92,76.03,75.91,75.91,120701.0,56.059,56.1402,56.0516,56.0516,120701.0
2015-10-30 09:40:00,75.93,76.02,75.88,75.88,51003.0,56.0664,56.1328,56.0294,56.0294,51003.0
2015-10-30 09:45:00,75.87,75.94,75.72,75.75,95707.0,56.022,56.0737,55.9113,55.9334,95707.0
2015-10-30 09:50:00,75.73,75.73,75.56,75.56,102641.0,55.9187,55.9187,55.7931,55.7931,102641.0
2015-10-30 09:55:00,75.56,75.6,75.43,75.45,468119.0,55.7931,55.8227,55.6972,55.7119,468119.0
2015-10-30 10:00:00,75.45,75.5,75.34,75.43,122321.0,55.7119,55.7488,55.6307,55.6972,122321.0
2015-10-30 10:05:00,75.43,75.44,75.27,75.29,331581.0,55.6972,55.7045,55.579,55.5938,331581.0
2015-10-30 10:10:00,75.29,75.39,75.26,75.34,366158.0,55.5938,55.6676,55.5716,55.6307,366158.0
2015-10-30 10:15:00,75.33,75.4,75.29,75.3,447908.0,55.6233,55.675,55.5938,55.6012,447908.0
2015-10-30 10:20:00,75.3,75.42,75.29,75.41,263222.0,55.6012,55.6898,55.5938,55.6824,263222.0
2015-10-30 10:25:00,75.4,75.44,75.33,75.37,200379.0,55.675,55.7045,55.6233,55.6529,200379.0
2015-10-30 10:30:00,75.37,75.5,75.35,75.49,104343.0,55.6529,55.7488,55.6381,55.7415,104343.0
2015-10-30 10:35:00,75.49,75.5,75.43,75.45,141978.0,55.7415,55.7488,55.6972,55.7119,141978.0
2015-10-30 10:40:00,75.44,75.5,75.42,75.5,145035.0,55.7045,55.7488,55.6898,55.7488,145035.0
2015-10-30 10:45:00,75.5,75.53,75.47,75.53,215034.0,55.7488,55.771,55.7267,55.771,215034.0
2015-10-30 10:50:00,75.53,75.56,75.49,75.55,148329.0,55.771,55.7931,55.7415,55.7858,148329.0
2015-10-30 10:55:00,75.54,75.54,75.44,75.44,87985.0,55.7784,55.7784,55.7045,55.7045,87985.0
2015-10-30 11:00:00,75.45,75.49,75.44,75.45,16464.0,55.7119,55.7415,55.7045,55.7119,16464.0
2015-10-30 11:05:00,75.44,75.51,75.43,75.47,20699.0,55.7045,55.7562,55.6972,55.7267,20699.0
2015-10-30 11:10:00,75.47,75.51,75.44,75.46,28922.0,55.7267,55.7562,55.7045,55.7193,28922.0
2015-10-30 11:15:00,75.46,75.52,75.43,75.49,28606.0,55.7193,55.7636,55.6972,55.7415,28606.0
2015-10-30 11:20:00,75.48,75.5,75.38,75.42,44697.0,55.7341,55.7488,55.6602,55.6898,44697.0
2015-10-30 11:25:00,75.43,75.53,75.41,75.5,32019.0,55.6972,55.771,55.6824,55.7488,32019.0
2015-10-30 11:30:00,75.5,75.51,75.47,75.49,21031.0,55.7488,55.7562,55.7267,55.7415,21031.0
2015-10-30 11:35:00,75.48,75.51,75.46,75.51,27486.0,55.7341,55.7562,55.7193,55.7562,27486.0
2015-10-30 11:40:00,75.51,75.52,75.46,75.51,64841.0,55.7562,55.7636,55.7193,55.7562,64841.0
2015-10-30 11:45:00,75.51,75.51,75.45,75.47,31295.0,55.7562,55.7562,55.7119,55.7267,31295.0
2015-10-30 11:50:00,75.48,75.52,75.46,75.46,31077.0,55.7341,55.7636,55.7193,55.7193,31077.0
2015-10-30 11:55:00,75.47,75.52,75.47,75.48,42080.0,55.7267,55.7636,55.7267,55.7341,42080.0
2015-10-30 12:00:00,75.48,75.53,75.46,75.47,49456.0,55.7341,55.771,55.7193,55.7267,49456.0
2015-10-30 12:05:00,75.47,75.48,75.43,75.47,43350.0,55.7267,55.7341,55.6972,55.7267,43350.0
2015-10-30 12:10:00,75.46,75.49,75.45,75.45,29440.0,55.7193,55.7415,55.7119,55.7119,29440.0
2015-10-30 12:15:00,75.45,75.48,75.42,75.48,11582.0,55.7119,55.7341,55.6898,55.7341,11582.0
2015-10-30 12:20:00,75.48,75.51,75.44,75.47,25123.0,55.7341,55.7562,55.7045,55.7267,25123.0
2015-10-30 12:25:00,75.47,75.48,75.42,75.43,40331.0,55.7267,55.7341,55.6898,55.6972,40331.0
2015-10-30 12:30:00,75.43,75.49,75.42,75.48,20371.0,55.6972,55.7415,55.6898,55.7341,20371.0
2015-10-30 12:35:00,75.48,75.49,75.42,75.43,36333.0,55.7341,55.7415,55.6898,55.6972,36333.0
2015-10-30 12:40:00,75.43,75.44,75.4,75.41,22733.0,55.6972,55.7045,55.675,55.6824,22733.0
2015-10-30 12:45:00,75.41,75.44,75.37,75.41,22232.0,55.6824,55.7045,55.6529,55.6824,22232.0
2015-10-30 12:50:00,75.4,75.45,75.38,75.45,29828.0,55.675,55.7119,55.6602,55.7119,29828.0
2015-10-30 12:55:00,75.45,75.53,75.44,75.52,121971.0,55.7119,55.771,55.7045,55.7636,121971.0
2015-10-30 13:00:00,75.53,75.55,75.47,75.48,88779.0,55.771,55.7858,55.7267,55.7341,88779.0
2015-10-30 13:05:00,75.48,75.48,75.39,75.39,38551.0,55.7341,55.7341,55.6676,55.6676,38551.0
2015-10-30 13:10:00,75.38,75.46,75.38,75.45,64534.0,55.6602,55.7193,55.6602,55.7119,64534.0
2015-10-30 13:15:00,75.45,75.51,75.45,75.48,76406.0,55.7119,55.7562,55.7119,55.7341,76406.0
2015-10-30 13:20:00,75.48,75.49,75.44,75.44,55029.0,55.7341,55.7415,55.7045,55.7045,55029.0
2015-10-30 13:25:00,75.44,75.48,75.4,75.48,43163.0,55.7045,55.7341,55.675,55.7341,43163.0
2015-10-30 13:30:00,75.47,75.5,75.44,75.5,22687.0,55.7267,55.7488,55.7045,55.7488,22687.0
2015-10-30 13:35:00,75.49,75.52,75.47,75.49,75233.0,55.7415,55.7636,55.7267,55.7415,75233.0
2015-10-30 13:40:00,75.5,75.54,75.45,75.47,74645.0,55.7488,55.7784,55.7119,55.7267,74645.0
2015-10-30 13:45:00,75.47,75.56,75.47,75.53,111607.0,55.7267,55.7931,55.7267,55.771,111607.0
2015-10-30 13:50:00,75.54,75.55,75.49,75.52,111640.0,55.7784,55.7858,55.7415,55.7636,111640.0
2015-10-30 13:55:00,75.52,75.52,75.48,75.48,163457.0,55.7636,55.7636,55.7341,55.7341,163457.0
2015-10-30 14:00:00,75.48,75.56,75.48,75.54,169621.0,55.7341,55.7931,55.7341,55.7784,169621.0
2015-10-30 14:05:00,75.54,75.54,75.5,75.53,50868.0,55.7784,55.7784,55.7488,55.771,50868.0
2015-10-30 14:10:00,75.54,75.61,75.51,75.59,225866.0,55.7784,55.8301,55.7562,55.8153,225866.0
2015-10-30 14:15:00,75.59,75.64,75.58,75.64,134271.0,55.8153,55.8522,55.8079,55.8522,134271.0
2015-10-30 14:20:00,75.64,75.67,75.58,75.65,105120.0,55.8522,55.8744,55.8079,55.8596,105120.0
2015-10-30 14:25:00,75.66,75.66,75.58,75.58,115942.0,55.867,55.867,55.8079,55.8079,115942.0
2015-10-30 14:30:00,75.58,75.63,75.56,75.61,46721.0,55.8079,55.8448,55.7931,55.8301,46721.0
2015-10-30 14:35:00,75.61,75.61,75.55,75.56,51232.0,55.8301,55.8301,55.7858,55.7931,51232.0
2015-10-30 14:40:00,75.56,75.58,75.53,75.56,103735.0,55.7931,55.8079,55.771,55.7931,103735.0
2015-10-30 14:45:00,75.56,75.57,75.48,75.51,102076.0,55.7931,55.8005,55.7341,55.7562,102076.0
2015-10-30 14:50:00,75.51,75.54,75.47,75.52,81063.0,55.7562,55.7784,55.7267,55.7636,81063.0
2015-10-30 14:55:00,75.52,75.52,75.38,75.39,39981.0,55.7636,55.7636,55.6602,55.6676,39981.0
2015-10-30 15:00:00,75.4,75.53,75.34,75.52,115793.0,55.675,55.771,55.6307,55.7636,115793.0
2015-10-30 15:05:00,75.52,75.55,75.48,75.52,82688.0,55.7636,55.7858,55.7341,55.7636,82688.0
2015-10-30 15:10:00,75.52,75.55,75.49,75.52,63105.0,55.7636,55.7858,55.7415,55.7636,63105.0
2015-10-30 15:15:00,75.52,75.61,75.51,75.58,62959.0,55.7636,55.8301,55.7562,55.8079,62959.0
2015-10-30 15:20:00,75.57,75.59,75.51,75.52,50659.0,55.8005,55.8153,55.7562,55.7636,50659.0
2015-10-30 15:25:00,75.53,75.54,75.42,75.42,92136.0,55.771,55.7784,55.6898,55.6898,92136.0
2015-10-30 15:30:00,75.43,75.52,75.42,75.51,178142.0,55.6972,55.7636,55.6898,55.7562,178142.0
2015-10-30 15:35:00,75.51,75.53,75.45,75.52,98432.0,55.7562,55.771,55.7119,55.7636,98432.0
2015-10-30 15:40:00,75.52,75.53,75.36,75.37,258622.0,55.7636,55.771,55.6455,55.6529,258622.0
2015-10-30 15:45:00,75.36,75.46,75.34,75.41,156461.0,55.6455,55.7193,55.6307,55.6824,156461.0
2015-10-30 15:50:00,75.41,75.42,75.35,75.37,305668.0,55.6824,55.6898,55.6381,55.6529,305668.0
2015-10-30 15:55:00,75.37,75.48,75.34,75.36,566143.0,55.6529,55.7341,55.6307,55.6455,566143.0
2015-11-02 09:30:00,75.42,75.6,75.35,75.38,203786.0,55.6898,55.8227,55.6381,55.6602,203786.0
2015-11-02 09:35:00,75.4,75.49,75.36,75.45,125447.0,55.675,55.7415,55.6455,55.7119,125447.0
2015-11-02 09:40:00,75.46,75.54,75.44,75.53,234247.0,55.7193,55.7784,55.7045,55.771,234247.0
2015-11-02 09:45:00,75.54,75.68,75.54,75.67,97829.0,55.7784,55.8818,55.7784,55.8744,97829.0
2015-11-02 09:50:00,75.67,75.85,75.66,75.79,188372.0,55.8744,56.0073,55.867,55.963,188372.0
2015-11-02 09:55:00,75.79,75.85,75.74,75.78,255092.0,55.963,56.0073,55.9261,55.9556,255092.0
2015-11-02 10:00:00,75.78,75.85,75.75,75.8,146197.0,55.9556,56.0073,55.9334,55.9704,146197.0
2015-11-02 10:05:00,75.81,75.83,75.65,75.66,209801.0,55.9777,55.9925,55.8596,55.867,209801.0
2015-11-02 10:10:00,75.66,75.81,75.64,75.8,237242.0,55.867,55.9777,55.8522,55.9704,237242.0
2015-11-02 10:15:00,75.8,75.81,75.7,75.81,110897.0,55.9704,55.9777,55.8965,55.9777,110897.0
2015-11-02 10:20:00,75.8,75.86,75.77,75.83,160779.0,55.9704,56.0147,55.9482,55.9925,160779.0
2015-11-02 10:25:00,75.83,75.93,75.8,75.9,96944.0,55.9925,56.0664,55.9704,56.0442,96944.0
2015-11-02 10:30:00,75.91,75.93,75.82,75.83,105932.0,56.0516,56.0664,55.9851,55.9925,105932.0
2015-11-02 10:35:00,75.83,75.86,75.8,75.85,36250.0,55.9925,56.0147,55.9704,56.0073,36250.0
2015-11-02 10:40:00,75.85,75.92,75.8,75.91,150939.0,56.0073,56.059,55.9704,56.0516,150939.0
2015-11-02 10:45:00,75.91,76.0,75.91,75.98,64984.0,56.0516,56.118,56.0516,56.1033,64984.0
2015-11-02 10:50:00,75.97,76.04,75.91,76.03,62853.0,56.0959,56.1476,56.0516,56.1402,62853.0
2015-11-02 10:55:00,76.03,76.1,76.02,76.1,64124.0,56.1402,56.1919,56.1328,56.1919,64124.0
2015-11-02 11:00:00,76.09,76.11,76.05,76.1,111072.0,56.1845,56.1993,56.155,56.1919,111072.0
2015-11-02 11:05:00,76.1,76.22,76.1,76.17,153265.0,56.1919,56.2805,56.1919,56.2436,153265.0
2015-11-02 11:10:00,76.16,76.16,76.12,76.14,162842.0,56.2362,56.2362,56.2066,56.2214,162842.0
2015-11-02 11:15:00,76.14,76.21,76.13,76.2,121330.0,56.2214,56.2731,56.214,56.2657,121330.0
2015-11-02 11:20:00,76.2,76.2,76.11,76.2,207346.0,56.2657,56.2657,56.1993,56.2657,207346.0
2015-11-02 11:25:00,76.19,76.21,76.15,76.16,40535.0,56.2583,56.2731,56.2288,56.2362,40535.0
2015-11-02 11:30:00,76.17,76.21,76.14,76.15,96808.0,56.2436,56.2731,56.2214,56.2288,96808.0
2015-11-02 11:35:00,76.16,76.18,76.11,76.15,59595.0,56.2362,56.251,56.1993,56.2288,59595.0
2015-11-02 11:40:00,76.15,76.21,76.12,76.19,151888.0,56.2288,56.2731,56.2066,56.2583,151888.0
2015-11-02 11:45:00,76.19,76.25,76.18,76.23,111841.0,56.2583,56.3026,56.251,56.2879,111841.0
2015-11-02 11:50:00,76.22,76.27,76.19,76.25,44608.0,56.2805,56.3174,56.2583,56.3026,44608.0
2015-11-02 11:55:00,76.25,76.32,76.24,76.28,81420.0,56.3026,56.3543,56.2953,56.3248,81420.0
2015-11-02 12:00:00,76.28,76.3,76.26,76.27,57605.0,56.3248,56.3396,56.31,56.3174,57605.0
2015-11-02 12:05:00,76.27,76.34,76.27,76.33,48981.0,56.3174,56.3691,56.3174,56.3617,48981.0
2015-11-02 12:10:00,76.32,76.36,76.26,76.26,65295.0,56.3543,56.3839,56.31,56.31,65295.0
2015-11-02 12:15:00,76.26,76.34,76.25,76.34,41766.0,56.31,56.3691,56.3026,56.3691,41766.0
2015-11-02 12:20:00,76.33,76.38,76.33,76.34,61616.0,56.3617,56.3986,56.3617,56.3691,61616.0
2015-11-02 12:25:00,76.33,76.36,76.32,76.32,31287.0,56.3617,56.3839,56.3543,56.3543,31287.0
2015-11-02 12:30:00,76.32,76.33,76.25,76.27,41296.0,56.3543,56.3617,56.3026,56.3174,41296.0
2015-11-02 12:35:00,76.27,76.33,76.25,76.29,52908.0,56.3174,56.3617,56.3026,56.3322,52908.0
2015-11-02 12:40:00,76.28,76.34,76.27,76.31,37239.0,56.3248,56.3691,56.3174,56.3469,37239.0
2015-11-02 12:45:00,76.31,76.36,76.3,76.34,80047.0,56.3469,56.3839,56.3396,56.3691,80047.0
2015-11-02 12:50:00,76.34,76.39,76.33,76.39,40727.0,56.3691,56.406,56.3617,56.406,40727.0
2015-11-02 12:55:00,76.38,76.52,76.38,76.5,124978.0,56.3986,56.502,56.3986,56.4872,124978.0
2015-11-02 13:00:00,76.5,76.54,76.4,76.41,48258.0,56.4872,56.5168,56.4134,56.4208,48258.0
2015-11-02 13:05:00,76.41,76.41,76.37,76.4,128266.0,56.4208,56.4208,56.3912,56.4134,128266.0
2015-11-02 13:10:00,76.4,76.41,76.32,76.33,69843.0,56.4134,56.4208,56.3543,56.3617,69843.0
2015-11-02 13:15:00,76.32,76.33,76.28,76.32,105562.0,56.3543,56.3617,56.3248,56.3543,105562.0
2015-11-02 13:20:00,76.32,76.38,76.32,76.34,97410.0,56.3543,56.3986,56.3543,56.3691,97410.0
2015-11-02 13:25:00,76.35,76.38,76.33,76.36,83302.0,56.3765,56.3986,56.3617,56.3839,83302.0
2015-11-02 13:30:00,76.35,76.36,76.32,76.34,41642.0,56.3765,56.3839,56.3543,56.3691,41642.0
2015-11-02 13:35:00,76.33,76.37,76.32,76.36,91574.0,56.3617,56.3912,56.3543,56.3839,91574.0
2015-11-02 13:40:00,76.35,76.38,76.32,76.32,71151.0,56.3765,56.3986,56.3543,56.3543,71151.0
2015-11-02 13:45:00,76.32,76.37,76.32,76.36,49818.0,56.3543,56.3912,56.3543,56.3839,49818.0
2015-11-02 13:50:00,76.37,76.39,76.35,76.39,115851.0,56.3912,56.406,56.3765,56.406,115851.0
2015-11-02 13:55:00,76.38,76.4,76.36,76.4,41119.0,56.3986,56.4134,56.3839,56.4134,41119.0
2015-11-02 14:00:00,76.39,76.43,76.37,76.38,48858.0,56.406,56.4356,56.3912,56.3986,48858.0
2015-11-02 14:05:00,76.38,76.41,76.38,76.4,105111.0,56.3986,56.4208,56.3986,56.4134,105111.0
2015-11-02 14:10:00,76.4,76.44,76.39,76.42,55064.0,56.4134,56.4429,56.406,56.4282,55064.0
2015-11-02 14:15:00,76.41,76.49,76.36,76.49,242659.0,56.4208,56.4799,56.3839,56.4799,242659.0
2015-11-02 14:20:00,76.5,76.57,76.49,76.57,36895.0,56.4872,56.5389,56.4799,56.5389,36895.0
2015-11-02 14:25:00,76.56,76.57,76.48,76.49,57832.0,56.5315,56.5389,56.4725,56.4799,57832.0
2015-11-02 14:30:00,76.49,76.53,76.46,76.52,50456.0,56.4799,56.5094,56.4577,56.502,50456.0
2015-11-02 14:35:00,76.53,76.56,76.53,76.53,33231.0,56.5094,56.5315,56.5094,56.5094,33231.0
2015-11-02 14:40:00,76.52,76.55,76.49,76.49,51278.0,56.502,56.5242,56.4799,56.4799,51278.0
2015-11-02 14:45:00,76.5,76.54,76.49,76.53,56599.0,56.4872,56.5168,56.4799,56.5094,56599.0
2015-11-02 14:50:00,76.53,76.66,76.48,76.65,100469.0,56.5094,56.6054,56.4725,56.598,100469.0
2015-11-02 14:55:00,76.66,76.68,76.61,76.67,64597.0,56.6054,56.6201,56.5685,56.6128,64597.0
2015-11-02 15:00:00,76.68,76.82,76.68,76.8,1045745.0,56.6201,56.7235,56.6201,56.7088,1045745.0
2015-11-02 15:05:00,76.79,76.8,76.68,76.77,369745.0,56.7014,56.7088,56.6201,56.6866,369745.0
2015-11-02 15:10:00,76.77,76.81,76.74,76.79,161862.0,56.6866,56.7161,56.6645,56.7014,161862.0
2015-11-02 15:15:00,76.79,76.84,76.79,76.84,50487.0,56.7014,56.7383,56.7014,56.7383,50487.0
2015-11-02 15:20:00,76.83,76.89,76.82,76.83,72060.0,56.7309,56.7752,56.7235,56.7309,72060.0
2015-11-02 15:25:00,76.83,76.97,76.82,76.95,119590.0,56.7309,56.8343,56.7235,56.8195,119590.0
2015-11-02 15:30:00,76.96,76.99,76.83,76.84,94395.0,56.8269,56.8491,56.7309,56.7383,94395.0
2015-11-02 15:35:00,76.84,76.85,76.79,76.8,96342.0,56.7383,56.7457,56.7014,56.7088,96342.0
2015-11-02 15:40:00,76.8,76.91,76.8,76.88,485206.0,56.7088,56.79,56.7088,56.7678,485206.0
2015-11-02 15:45:00,76.89,76.92,76.84,76.84,266120.0,56.7752,56.7974,56.7383,56.7383,266120.0
2015-11-02 15:50:00,76.84,76.85,76.79,76.81,514131.0,56.7383,56.7457,56.7014,56.7161,514131.0
2015-11-02 15:55:00,76.81,77.04,76.8,77.02,5112449.0,56.7161,56.886,56.7088,56.8712,5112449.0
2015-11-03 09:30:00,76.75,76.77,76.2,76.21,265636.0,56.6718,56.6866,56.2657,56.2731,265636.0
2015-11-03 09:35:00,76.22,76.46,76.2,76.46,216938.0,56.2805,56.4577,56.2657,56.4577,216938.0
2015-11-03 09:40:00,76.46,76.47,76.19,76.19,131716.0,56.4577,56.4651,56.2583,56.2583,131716.0
2015-11-03 09:45:00,76.18,76.23,76.12,76.19,189708.0,56.251,56.2879,56.2066,56.2583,189708.0
2015-11-03 09:50:00,76.18,76.18,76.01,76.12,114024.0,56.251,56.251,56.1254,56.2066,114024.0
2015-11-03 09:55:00,76.11,76.15,76.04,76.08,90616.0,56.1993,56.2288,56.1476,56.1771,90616.0
2015-11-03 10:00:00,76.08,76.26,76.08,76.24,75508.0,56.1771,56.31,56.1771,56.2953,75508.0
2015-11-03 10:05:00,76.24,76.28,76.2,76.27,37753.0,56.2953,56.3248,56.2657,56.3174,37753.0
2015-11-03 10:10:00,76.26,76.32,76.22,76.31,135611.0,56.31,56.3543,56.2805,56.3469,135611.0
2015-11-03 10:15:00,76.32,76.47,76.31,76.46,112717.0,56.3543,56.4651,56.3469,56.4577,112717.0
2015-11-03 10:20:00,76.46,76.49,76.44,76.47,58835.0,56.4577,56.4799,56.4429,56.4651,58835.0
2015-11-03 10:25:00,76.47,76.49,76.43,76.48,53718.0,56.4651,56.4799,56.4356,56.4725,53718.0
2015-11-03 10:30:00,76.48,76.56,76.45,76.55,78301.0,56.4725,56.5315,56.4503,56.5242,78301.0
2015-11-03 10:35:00,76.54,76.54,76.42,76.45,35706.0,56.5168,56.5168,56.4282,56.4503,35706.0
2015-11-03 10:40:00,76.46,76.49,76.45,76.47,59510.0,56.4577,56.4799,56.4503,56.4651,59510.0
2015-11-03 10:45:00,76.45,76.46,76.38,76.38,64186.0,56.4503,56.4577,56.3986,56.3986,64186.0
2015-11-03 10:50:00,76.37,76.37,76.32,76.32,18801.0,56.3912,56.3912,56.3543,56.3543,18801.0
2015-11-03 10:55:00,76.32,76.42,76.32,76.39,31734.0,56.3543,56.4282,56.3543,56.406,31734.0
2015-11-03 11:00:00,76.41,76.41,76.3,76.3,45197.0,56.4208,56.4208,56.3396,56.3396,45197.0
2015-11-03 11:05:00,76.3,76.41,76.29,76.37,35513.0,56.3396,56.4208,56.3322,56.3912,35513.0
2015-11-03 11:10:00,76.37,76.38,76.33,76.33,70547.0,56.3912,56.3986,56.3617,56.3617,70547.0
2015-11-03 11:15:00,76.35,76.35,76.24,76.25,57680.0,56.3765,56.3765,56.2953,56.3026,57680.0
2015-11-03 11:20:00,76.24,76.24,76.14,76.24,177883.0,56.2953,56.2953,56.2214,56.2953,177883.0
2015-11-03 11:25:00,76.24,76.26,76.23,76.23,28192.0,56.2953,56.31,56.2879,56.2879,28192.0
2015-11-03 11:30:00,76.22,76.29,76.21,76.28,94884.0,56.2805,56.3322,56.2731,56.3248,94884.0
2015-11-03 11:35:00,76.28,76.31,76.23,76.31,36884.0,56.3248,56.3469,56.2879,56.3469,36884.0
2015-11-03 11:40:00,76.31,76.32,76.24,76.29,109355.0,56.3469,56.3543,56.2953,56.3322,109355.0
2015-11-03 11:45:00,76.3,76.3,76.24,76.25,60826.0,56.3396,56.3396,56.2953,56.3026,60826.0
2015-11-03 11:50:00,76.24,76.27,76.21,76.27,74408.0,56.2953,56.3174,56.2731,56.3174,74408.0
2015-11-03 11:55:00,76.27,76.32,76.26,76.3,42368.0,56.3174,56.3543,56.31,56.3396,42368.0
2015-11-03 12:00:00,76.29,76.29,76.21,76.24,53545.0,56.3322,56.3322,56.2731,56.2953,53545.0
2015-11-03 12:05:00,76.23,76.23,76.18,76.21,103228.0,56.2879,56.2879,56.251,56.2731,103228.0
2015-11-03 12:10:00,76.21,76.25,76.15,76.16,23813.0,56.2731,56.3026,56.2288,56.2362,23813.0
2015-11-03 12:15:00,76.15,76.2,76.14,76.17,69741.0,56.2288,56.2657,56.2214,56.2436,69741.0
2015-11-03 12:20:00,76.17,76.18,76.12,76.14,20619.0,56.2436,56.251,56.2066,56.2214,20619.0
2015-11-03 12:25:00,76.14,76.26,76.14,76.23,23052.0,56.2214,56.31,56.2214,56.2879,23052.0
2015-11-03 12:30:00,76.22,76.28,76.21,76.28,47375.0,56.2805,56.3248,56.2731,56.3248,47375.0
2015-11-03 12:35:00,76.29,76.29,76.21,76.21,24489.0,56.3322,56.3322,56.2731,56.2731,24489.0
2015-11-03 12:40:00,76.21,76.21,76.15,76.15,54356.0,56.2731,56.2731,56.2288,56.2288,54356.0
2015-11-03 12:45:00,76.15,76.19,76.12,76.18,52980.0,56.2288,56.2583,56.2066,56.251,52980.0
2015-11-03 12:50:00,76.19,76.27,76.18,76.23,33129.0,56.2583,56.3174,56.251,56.2879,33129.0
2015-11-03 12:55:00,76.23,76.28,76.22,76.22,20280.0,56.2879,56.3248,56.2805,56.2805,20280.0
2015-11-03 13:00:00,76.22,76.25,76.2,76.25,29743.0,56.2805,56.3026,56.2657,56.3026,29743.0
2015-11-03 13:05:00,76.25,76.26,76.17,76.17,15008.0,56.3026,56.31,56.2436,56.2436,15008.0
2015-11-03 13:10:00,76.17,76.24,76.16,76.23,19722.0,56.2436,56.2953,56.2362,56.2879,19722.0
2015-11-03 13:15:00,76.23,76.26,76.19,76.26,35588.0,56.2879,56.31,56.2583,56.31,35588.0
2015-11-03 13:20:00,76.26,76.26,76.15,76.17,164943.0,56.31,56.31,56.2288,56.2436,164943.0
2015-11-03 13:25:00,76.17,76.19,76.14,76.15,23836.0,56.2436,56.2583,56.2214,56.2288,23836.0
2015-11-03 13:30:00,76.14,76.19,76.13,76.17,14307.0,56.2214,56.2583,56.214,56.2436,14307.0
2015-11-03 13:35:00,76.17,76.2,76.13,76.2,16479.0,56.2436,56.2657,56.214,56.2657,16479.0
2015-11-03 13:40:00,76.21,76.27,76.2,76.25,30721.0,56.2731,56.3174,56.2657,56.3026,30721.0
2015-11-03 13:45:00,76.23,76.24,76.21,76.22,13192.0,56.2879,56.2953,56.2731,56.2805,13192.0
2015-11-03 13:50:00,76.23,76.26,76.18,76.2,21577.0,56.2879,56.31,56.251,56.2657,21577.0
2015-11-03 13:55:00,76.2,76.24,76.16,76.19,19993.0,56.2657,56.2953,56.2362,56.2583,19993.0
2015-11-03 14:00:00,76.19,76.26,76.19,76.24,22680.0,56.2583,56.31,56.2583,56.2953,22680.0
2015-11-03 14:05:00,76.24,76.34,76.23,76.32,51936.0,56.2953,56.3691,56.2879,56.3543,51936.0
2015-11-03 14:10:00,76.32,76.33,76.25,76.32,20969.0,56.3543,56.3617,56.3026,56.3543,20969.0
2015-11-03 14:15:00,76.33,76.35,76.29,76.34,89767.0,56.3617,56.3765,56.3322,56.3691,89767.0
2015-11-03 14:20:00,76.33,76.37,76.32,76.36,59419.0,56.3617,56.3912,56.3543,56.3839,59419.0
2015-11-03 14:25:00,76.36,76.45,76.35,76.45,56015.0,56.3839,56.4503,56.3765,56.4503,56015.0
2015-11-03 14:30:00,76.46,76.49,76.45,76.46,45104.0,56.4577,56.4799,56.4503,56.4577,45104.0
2015-11-03 14:35:00,76.47,76.57,76.45,76.51,224758.0,56.4651,56.5389,56.4503,56.4946,224758.0
2015-11-03 14:40:00,76.5,76.54,76.45,76.45,22045.0,56.4872,56.5168,56.4503,56.4503,22045.0
2015-11-03 14:45:00,76.46,76.5,76.43,76.5,38401.0,56.4577,56.4872,56.4356,56.4872,38401.0
2015-11-03 14:50:00,76.49,76.54,76.48,76.48,24547.0,56.4799,56.5168,56.4725,56.4725,24547.0
2015-11-03 14:55:00,76.48,76.51,76.45,76.5,51649.0,56.4725,56.4946,56.4503,56.4872,51649.0
2015-11-03 15:00:00,76.49,76.5,76.39,76.4,23795.0,56.4799,56.4872,56.406,56.4134,23795.0
2015-11-03 15:05:00,76.4,76.46,76.4,76.44,39192.0,56.4134,56.4577,56.4134,56.4429,39192.0
2015-11-03 15:10:00,76.44,76.53,76.44,76.5,30060.0,56.4429,56.5094,56.4429,56.4872,30060.0
2015-11-03 15:15:00,76.49,76.5,76.41,76.48,33974.0,56.4799,56.4872,56.4208,56.4725,33974.0
2015-11-03 15:20:00,76.48,76.48,76.44,76.46,44745.0,56.4725,56.4725,56.4429,56.4577,44745.0
2015-11-03 15:25:00,76.46,76.46,76.39,76.39,70544.0,56.4577,56.4577,56.406,56.406,70544.0
2015-11-03 15:30:00,76.39,76.41,76.32,76.36,105442.0,56.406,56.4208,56.3543,56.3839,105442.0
2015-11-03 15:35:00,76.36,76.39,76.3,76.32,99521.0,56.3839,56.406,56.3396,56.3543,99521.0
2015-11-03 15:40:00,76.32,76.33,76.29,76.32,203924.0,56.3543,56.3617,56.3322,56.3543,203924.0
2015-11-03 15:45:00,76.33,76.34,76.28,76.3,257933.0,56.3617,56.3691,56.3248,56.3396,257933.0
2015-11-03 15:50:00,76.31,76.34,76.3,76.31,295270.0,56.3469,56.3691,56.3396,56.3469,295270.0
2015-11-03 15:55:00,76.32,76.33,76.25,76.27,589435.0,56.3543,56.3617,56.3026,56.3174,589435.0
2015-11-04 09:30:00,76.2,76.48,76.2,76.25,322486.0,56.2657,56.4725,56.2657,56.3026,322486.0
2015-11-04 09:35:00,76.24,76.39,76.16,76.16,132480.0,56.2953,56.406,56.2362,56.2362,132480.0
2015-11-04 09:40:00,76.16,76.25,76.12,76.21,67075.0,56.2362,56.3026,56.2066,56.2731,67075.0
2015-11-04 09:45:00,76.22,76.37,76.2,76.3,87232.0,56.2805,56.3912,56.2657,56.3396,87232.0
2015-11-04 09:50:00,76.3,76.31,76.16,76.17,105395.0,56.3396,56.3469,56.2362,56.2436,105395.0
2015-11-04 09:55:00,76.18,76.22,76.14,76.18,61374.0,56.251,56.2805,56.2214,56.251,61374.0
2015-11-04 10:00:00,76.2,76.23,76.11,76.22,89772.0,56.2657,56.2879,56.1993,56.2805,89772.0
2015-11-04 10:05:00,76.22,76.28,76.21,76.27,26118.0,56.2805,56.3248,56.2731,56.3174,26118.0
2015-11-04 10:10:00,76.27,76.29,76.24,76.28,38200.0,56.3174,56.3322,56.2953,56.3248,38200.0
2015-11-04 10:15:00,76.28,76.39,76.26,76.37,54549.0,56.3248,56.406,56.31,56.3912,54549.0
2015-11-04 10:20:00,76.37,76.4,76.36,76.37,16602.0,56.3912,56.4134,56.3839,56.3912,16602.0
2015-11-04 10:25:00,76.37,76.38,76.29,76.29,45372.0,56.3912,56.3986,56.3322,56.3322,45372.0
2015-11-04 10:30:00,76.3,76.42,76.26,76.39,165142.0,56.3396,56.4282,56.31,56.406,165142.0
2015-11-04 10:35:00,76.39,76.41,76.37,76.38,34224.0,56.406,56.4208,56.3912,56.3986,34224.0
2015-11-04 10:40:00,76.38,76.39,76.25,76.27,99742.0,56.3986,56.406,56.3026,56.3174,99742.0
2015-11-04 10:45:00,76.26,76.28,76.21,76.26,142033.0,56.31,56.3248,56.2731,56.31,142033.0
2015-11-04 10:50:00,76.26,76.27,76.16,76.18,146747.0,56.31,56.3174,56.2362,56.251,146747.0
2015-11-04 10:55:00,76.18,76.18,76.06,76.06,99354.0,56.251,56.251,56.1623,56.1623,99354.0
2015-11-04 11:00:00,76.07,76.11,76.04,76.05,197398.0,56.1697,56.1993,56.1476,56.155,197398.0
2015-11-04 11:05:00,76.05,76.05,75.94,75.95,169073.0,56.155,56.155,56.0737,56.0811,169073.0
2015-11-04 11:10:00,75.95,75.98,75.91,75.97,73515.0,56.0811,56.1033,56.0516,56.0959,73515.0
2015-11-04 11:15:00,75.96,76.02,75.96,75.99,123123.0,56.0885,56.1328,56.0885,56.1107,123123.0
2015-11-04 11:20:00,76.0,76.05,75.97,75.97,92656.0,56.118,56.155,56.0959,56.0959,92656.0
2015-11-04 11:25:00,75.97,75.98,75.92,75.96,84516.0,56.0959,56.1033,56.059,56.0885,84516.0
2015-11-04 11:30:00,75.96,76.03,75.94,75.94,55330.0,56.0885,56.1402,56.0737,56.0737,55330.0
2015-11-04 11:35:00,75.95,75.96,75.89,75.94,110887.0,56.0811,56.0885,56.0368,56.0737,110887.0
2015-11-04 11:40:00,75.95,75.99,75.93,75.97,24976.0,56.0811,56.1107,56.0664,56.0959,24976.0
2015-11-04 11:45:00,75.97,75.98,75.89,75.94,138846.0,56.0959,56.1033,56.0368,56.0737,138846.0
2015-11-04 11:50:00,75.95,75.95,75.87,75.89,36301.0,56.0811,56.0811,56.022,56.0368,36301.0
2015-11-04 11:55:00,75.89,75.91,75.85,75.87,55475.0,56.0368,56.0516,56.0073,56.022,55475.0
2015-11-04 12:00:00,75.86,75.91,75.85,75.9,24271.0,56.0147,56.0516,56.0073,56.0442,24271.0
2015-11-04 12:05:00,75.91,76.01,75.9,76.0,30273.0,56.0516,56.1254,56.0442,56.118,30273.0
2015-11-04 12:10:00,76.01,76.09,76.01,76.07,53776.0,56.1254,56.1845,56.1254,56.1697,53776.0
2015-11-04 12:15:00,76.07,76.09,75.98,76.02,20659.0,56.1697,56.1845,56.1033,56.1328,20659.0
2015-11-04 12:20:00,76.01,76.01,75.95,75.96,25534.0,56.1254,56.1254,56.0811,56.0885,25534.0
2015-11-04 12:25:00,75.96,76.02,75.96,75.98,51353.0,56.0885,56.1328,56.0885,56.1033,51353.0
2015-11-04 12:30:00,75.98,76.02,75.97,75.98,33943.0,56.1033,56.1328,56.0959,56.1033,33943.0
2015-11-04 12:35:00,75.98,76.01,75.96,76.0,32868.0,56.1033,56.1254,56.0885,56.118,32868.0
2015-11-04 12:40:00,75.99,76.04,75.96,76.01,26409.0,56.1107,56.1476,56.0885,56.1254,26409.0
2015-11-04 12:45:00,76.02,76.05,76.0,76.0,22678.0,56.1328,56.155,56.118,56.118,22678.0
2015-11-04 12:50:00,76.0,76.0,75.94,75.95,22196.0,56.118,56.118,56.0737,56.0811,22196.0
2015-11-04 12:55:00,75.95,76.04,75.94,76.03,26223.0,56.0811,56.1476,56.0737,56.1402,26223.0
2015-11-04 13:00:00,76.03,76.04,75.89,75.9,42582.0,56.1402,56.1476,56.0368,56.0442,42582.0
2015-11-04 13:05:00,75.89,75.93,75.84,75.85,41884.0,56.0368,56.0664,55.9999,56.0073,41884.0
2015-11-04 13:10:00,75.85,75.89,75.85,75.85,32919.0,56.0073,56.0368,56.0073,56.0073,32919.0
2015-11-04 13:15:00,75.85,75.87,75.79,75.8,52867.0,56.0073,56.022,55.963,55.9704,52867.0
2015-11-04 13:20:00,75.79,75.84,75.78,75.83,121016.0,55.963,55.9999,55.9556,55.9925,121016.0
2015-11-04 13:25:00,75.83,75.85,75.81,75.84,32543.0,55.9925,56.0073,55.9777,55.9999,32543.0
2015-11-04 13:30:00,75.84,75.84,75.78,75.84,50178.0,55.9999,55.9999,55.9556,55.9999,50178.0
2015-11-04 13:35:00,75.83,75.86,75.81,75.81,40698.0,55.9925,56.0147,55.9777,55.9777,40698.0
2015-11-04 13:40:00,75.82,75.85,75.8,75.85,43502.0,55.9851,56.0073,55.9704,56.0073,43502.0
2015-11-04 13:45:00,75.85,75.85,75.79,75.79,100713.0,56.0073,56.0073,55.963,55.963,100713.0
2015-11-04 13:50:00,75.81,75.84,75.78,75.78,64679.0,55.9777,55.9999,55.9556,55.9556,64679.0
2015-11-04 13:55:00,75.78,75.79,75.74,75.78,46090.0,55.9556,55.963,55.9261,55.9556,46090.0
2015-11-04 14:00:00,75.79,75.82,75.76,75.81,119505.0,55.963,55.9851,55.9408,55.9777,119505.0
2015-11-04 14:05:00,75.81,75.89,75.81,75.83,35949.0,55.9777,56.0368,55.9777,55.9925,35949.0
2015-11-04 14:10:00,75.84,75.89,75.83,75.84,35739.0,55.9999,56.0368,55.9925,55.9999,35739.0
2015-11-04 14:15:00,75.85,75.87,75.83,75.85,19473.0,56.0073,56.022,55.9925,56.0073,19473.0
2015-11-04 14:20:00,75.86,75.86,75.81,75.82,37738.0,56.0147,56.0147,55.9777,55.9851,37738.0
2015-11-04 14:25:00,75.82,75.82,75.77,75.8,178297.0,55.9851,55.9851,55.9482,55.9704,178297.0
2015-11-04 14:30:00,75.81,75.87,75.78,75.85,70475.0,55.9777,56.022,55.9556,56.0073,70475.0
2015-11-04 14:35:00,75.85,75.9,75.85,75.87,99856.0,56.0073,56.0442,56.0073,56.022,99856.0
2015-11-04 14:40:00,75.86,75.86,75.76,75.77,47533.0,56.0147,56.0147,55.9408,55.9482,47533.0
2015-11-04 14:45:00,75.78,75.8,75.75,75.78,31826.0,55.9556,55.9704,55.9334,55.9556,31826.0
2015-11-04 14:50:00,75.79,75.81,75.77,75.81,160912.0,55.963,55.9777,55.9482,55.9777,160912.0
2015-11-04 14:55:00,75.81,75.85,75.8,75.85,45012.0,55.9777,56.0073,55.9704,56.0073,45012.0
2015-11-04 15:00:00,75.87,75.87,75.8,75.8,60653.0,56.022,56.022,55.9704,55.9704,60653.0
2015-11-04 15:05:00,75.8,75.82,75.78,75.81,82460.0,55.9704,55.9851,55.9556,55.9777,82460.0
2015-11-04 15:10:00,75.81,75.84,75.77,75.78,91290.0,55.9777,55.9999,55.9482,55.9556,91290.0
2015-11-04 15:15:00,75.78,75.86,75.77,75.82,59090.0,55.9556,56.0147,55.9482,55.9851,59090.0
2015-11-04 15:20:00,75.83,75.89,75.82,75.88,75141.0,55.9925,56.0368,55.9851,56.0294,75141.0
2015-11-04 15:25:00,75.89,75.94,75.89,75.9,72460.0,56.0368,56.0737,56.0368,56.0442,72460.0
2015-11-04 15:30:00,75.89,75.89,75.81,75.81,104371.0,56.0368,56.0368,55.9777,55.9777,104371.0
2015-11-04 15:35:00,75.81,75.84,75.79,75.81,42270.0,55.9777,55.9999,55.963,55.9777,42270.0
2015-11-04 15:40:00,75.82,75.84,75.76,75.76,92419.0,55.9851,55.9999,55.9408,55.9408,92419.0
2015-11-04 15:45:00,75.77,75.81,75.76,75.77,146119.0,55.9482,55.9777,55.9408,55.9482,146119.0
2015-11-04 15:50:00,75.77,75.8,75.75,75.75,217490.0,55.9482,55.9704,55.9334,55.9334,217490.0
2015-11-04 15:55:00,75.76,75.95,75.75,75.93,615673.0,55.9408,56.0811,55.9334,56.0664,615673.0
2015-11-05 09:30:00,75.95,75.95,75.71,75.86,139775.0,56.0811,56.0811,55.9039,56.0147,139775.0
2015-11-05 09:35:00,75.87,75.92,75.62,75.72,167130.0,56.022,56.059,55.8375,55.9113,167130.0
2015-11-05 09:40:00,75.72,75.77,75.58,75.58,107554.0,55.9113,55.9482,55.8079,55.8079,107554.0
2015-11-05 09:45:00,75.59,75.67,75.55,75.6,99293.0,55.8153,55.8744,55.7858,55.8227,99293.0
2015-11-05 09:50:00,75.6,75.76,75.59,75.73,59424.0,55.8227,55.9408,55.8153,55.9187,59424.0
2015-11-05 09:55:00,75.73,75.9,75.73,75.9,86463.0,55.9187,56.0442,55.9187,56.0442,86463.0
2015-11-05 10:00:00,75.9,75.97,75.87,75.9,123264.0,56.0442,56.0959,56.022,56.0442,123264.0
2015-11-05 10:05:00,75.9,75.97,75.88,75.89,89067.0,56.0442,56.0959,56.0294,56.0368,89067.0
2015-11-05 10:10:00,75.89,75.92,75.8,75.8,86071.0,56.0368,56.059,55.9704,55.9704,86071.0
2015-11-05 10:15:00,75.79,75.81,75.73,75.75,76440.0,55.963,55.9777,55.9187,55.9334,76440.0
2015-11-05 10:20:00,75.76,75.77,75.72,75.73,36030.0,55.9408,55.9482,55.9113,55.9187,36030.0
2015-11-05 10:25:00,75.73,75.73,75.56,75.56,186399.0,55.9187,55.9187,55.7931,55.7931,186399.0
2015-11-05 10:30:00,75.56,75.57,75.46,75.54,175522.0,55.7931,55.8005,55.7193,55.7784,175522.0
2015-11-05 10:35:00,75.55,75.61,75.55,75.58,47174.0,55.7858,55.8301,55.7858,55.8079,47174.0
2015-11-05 10:40:00,75.58,75.6,75.49,75.58,47881.0,55.8079,55.8227,55.7415,55.8079,47881.0
2015-11-05 10:45:00,75.57,75.62,75.53,75.56,42351.0,55.8005,55.8375,55.771,55.7931,42351.0
2015-11-05 10:50:00,75.56,75.66,75.53,75.66,27838.0,55.7931,55.867,55.771,55.867,27838.0
2015-11-05 10:55:00,75.66,75.69,75.64,75.66,19956.0,55.867,55.8891,55.8522,55.867,19956.0
2015-11-05 11:00:00,75.68,75.7,75.67,75.7,22639.0,55.8818,55.8965,55.8744,55.8965,22639.0
2015-11-05 11:05:00,75.7,75.71,75.65,75.65,37282.0,55.8965,55.9039,55.8596,55.8596,37282.0
2015-11-05 11:10:00,75.64,75.65,75.6,75.65,69493.0,55.8522,55.8596,55.8227,55.8596,69493.0
2015-11-05 11:15:00,75.66,75.78,75.66,75.75,89238.0,55.867,55.9556,55.867,55.9334,89238.0
2015-11-05 11:20:00,75.75,75.78,75.71,75.73,93996.0,55.9334,55.9556,55.9039,55.9187,93996.0
2015-11-05 11:25:00,75.73,75.8,75.73,75.75,89259.0,55.9187,55.9704,55.9187,55.9334,89259.0
2015-11-05 11:30:00,75.75,75.77,75.7,75.71,24200.0,55.9334,55.9482,55.8965,55.9039,24200.0
2015-11-05 11:35:00,75.7,75.71,75.65,75.67,28770.0,55.8965,55.9039,55.8596,55.8744,28770.0
2015-11-05 11:40:00,75.67,75.78,75.67,75.78,16868.0,55.8744,55.9556,55.8744,55.9556,16868.0
2015-11-05 11:45:00,75.79,75.87,75.78,75.8,50227.0,55.963,56.022,55.9556,55.9704,50227.0
2015-11-05 11:50:00,75.79,75.83,75.79,75.8,30899.0,55.963,55.9925,55.963,55.9704,30899.0
2015-11-05 11:55:00,75.81,75.86,75.8,75.84,36289.0,55.9777,56.0147,55.9704,55.9999,36289.0
2015-11-05 12:00:00,75.84,75.89,75.83,75.83,24140.0,55.9999,56.0368,55.9925,55.9925,24140.0
2015-11-05 12:05:00,75.83,75.89,75.82,75.84,37482.0,55.9925,56.0368,55.9851,55.9999,37482.0
2015-11-05 12:10:00,75.85,75.85,75.8,75.81,23580.0,56.0073,56.0073,55.9704,55.9777,23580.0
2015-11-05 12:15:00,75.8,75.9,75.8,75.89,15149.0,55.9704,56.0442,55.9704,56.0368,15149.0
2015-11-05 12:20:00,75.9,75.9,75.87,75.87,46638.0,56.0442,56.0442,56.022,56.022,46638.0
2015-11-05 12:25:00,75.87,75.96,75.85,75.95,34008.0,56.022,56.0885,56.0073,56.0811,34008.0
2015-11-05 12:30:00,75.96,75.97,75.87,75.88,38979.0,56.0885,56.0959,56.022,56.0294,38979.0
2015-11-05 12:35:00,75.88,75.91,75.84,75.9,20444.0,56.0294,56.0516,55.9999,56.0442,20444.0
2015-11-05 12:40:00,75.91,75.96,75.91,75.95,16760.0,56.0516,56.0885,56.0516,56.0811,16760.0
2015-11-05 12:45:00,75.95,75.97,75.9,75.91,34914.0,56.0811,56.0959,56.0442,56.0516,34914.0
2015-11-05 12:50:00,75.92,75.93,75.85,75.91,71184.0,56.059,56.0664,56.0073,56.0516,71184.0
2015-11-05 12:55:00,75.91,75.98,75.9,75.98,71290.0,56.0516,56.1033,56.0442,56.1033,71290.0
2015-11-05 13:00:00,75.98,75.99,75.95,75.98,74808.0,56.1033,56.1107,56.0811,56.1033,74808.0
2015-11-05 13:05:00,75.99,76.02,75.97,76.0,41595.0,56.1107,56.1328,56.0959,56.118,41595.0
2015-11-05 13:10:00,76.0,76.02,75.99,76.0,21752.0,56.118,56.1328,56.1107,56.118,21752.0
2015-11-05 13:15:00,76.0,76.04,75.94,75.97,39507.0,56.118,56.1476,56.0737,56.0959,39507.0
2015-11-05 13:20:00,75.97,75.98,75.87,75.92,58542.0,56.0959,56.1033,56.022,56.059,58542.0
2015-11-05 13:25:00,75.93,75.98,75.92,75.93,34207.0,56.0664,56.1033,56.059,56.0664,34207.0
2015-11-05 13:30:00,75.92,76.0,75.91,75.99,18625.0,56.059,56.118,56.0516,56.1107,18625.0
2015-11-05 13:35:00,75.99,76.01,75.93,75.93,41290.0,56.1107,56.1254,56.0664,56.0664,41290.0
2015-11-05 13:40:00,75.93,75.99,75.9,75.96,21968.0,56.0664,56.1107,56.0442,56.0885,21968.0
2015-11-05 13:45:00,75.95,75.98,75.93,75.97,13191.0,56.0811,56.1033,56.0664,56.0959,13191.0
2015-11-05 13:50:00,75.97,75.98,75.92,75.98,15700.0,56.0959,56.1033,56.059,56.1033,15700.0
2015-11-05 13:55:00,75.98,76.01,75.98,75.99,61890.0,56.1033,56.1254,56.1033,56.1107,61890.0
2015-11-05 14:00:00,75.99,76.03,75.98,76.0,26489.0,56.1107,56.1402,56.1033,56.118,26489.0
2015-11-05 14:05:00,76.0,76.02,75.94,75.95,80820.0,56.118,56.1328,56.0737,56.0811,80820.0
2015-11-05 14:10:00,75.95,75.95,75.89,75.9,41268.0,56.0811,56.0811,56.0368,56.0442,41268.0
2015-11-05 14:15:00,75.9,75.95,75.89,75.92,45714.0,56.0442,56.0811,56.0368,56.059,45714.0
2015-11-05 14:20:00,75.91,75.93,75.89,75.9,38611.0,56.0516,56.0664,56.0368,56.0442,38611.0
2015-11-05 14:25:00,75.9,75.92,75.88,75.92,80380.0,56.0442,56.059,56.0294,56.059,80380.0
2015-11-05 14:30:00,75.92,75.96,75.91,75.94,56263.0,56.059,56.0885,56.0516,56.0737,56263.0
2015-11-05 14:35:00,75.94,75.96,75.92,75.95,28891.0,56.0737,56.0885,56.059,56.0811,28891.0
2015-11-05 14:40:00,75.94,75.98,75.93,75.98,31710.0,56.0737,56.1033,56.0664,56.1033,31710.0
2015-11-05 14:45:00,75.96,76.01,75.94,76.0,45048.0,56.0885,56.1254,56.0737,56.118,45048.0
2015-11-05 14:50:00,76.0,76.05,76.0,76.03,43977.0,56.118,56.155,56.118,56.1402,43977.0
2015-11-05 14:55:00,76.01,76.03,75.95,75.98,116147.0,56.1254,56.1402,56.0811,56.1033,116147.0
2015-11-05 15:00:00,75.98,75.99,75.94,75.95,86002.0,56.1033,56.1107,56.0737,56.0811,86002.0
2015-11-05 15:05:00,75.95,75.97,75.93,75.97,99018.0,56.0811,56.0959,56.0664,56.0959,99018.0
2015-11-05 15:10:00,75.97,75.97,75.87,75.87,157861.0,56.0959,56.0959,56.022,56.022,157861.0
2015-11-05 15:15:00,75.87,76.02,75.87,76.0,130371.0,56.022,56.1328,56.022,56.118,130371.0
2015-11-05 15:20:00,76.0,76.05,76.0,76.05,135847.0,56.118,56.155,56.118,56.155,135847.0
2015-11-05 15:25:00,76.05,76.15,76.04,76.14,165984.0,56.155,56.2288,56.1476,56.2214,165984.0
2015-11-05 15:30:00,76.15,76.15,76.08,76.09,146233.0,56.2288,56.2288,56.1771,56.1845,146233.0
2015-11-05 15:35:00,76.1,76.14,76.08,76.14,137584.0,56.1919,56.2214,56.1771,56.2214,137584.0
2015-11-05 15:40:00,76.13,76.22,76.12,76.21,279385.0,56.214,56.2805,56.2066,56.2731,279385.0
2015-11-05 15:45:00,76.21,76.21,76.08,76.09,115738.0,56.2731,56.2731,56.1771,56.1845,115738.0
2015-11-05 15:50:00,76.08,76.13,76.07,76.13,281559.0,56.1771,56.214,56.1697,56.214,281559.0
2015-11-05 15:55:00,76.12,76.21,76.1,76.15,1378308.0,56.2066,56.2731,56.1919,56.2288,1378308.0
2015-11-06 09:30:00,75.0,75.35,74.92,75.18,598551.0,55.3796,55.6381,55.3206,55.5126,598551.0
2015-11-06 09:35:00,75.17,75.17,74.83,74.9,484171.0,55.5052,55.5052,55.2541,55.3058,484171.0
2015-11-06 09:40:00,74.89,74.98,74.84,74.85,486582.0,55.2984,55.3649,55.2615,55.2689,486582.0
2015-11-06 09:45:00,74.84,74.84,74.7,74.72,521547.0,55.2615,55.2615,55.1581,55.1729,521547.0
2015-11-06 09:50:00,74.71,74.74,74.51,74.53,508528.0,55.1655,55.1877,55.0178,55.0326,508528.0
2015-11-06 09:55:00,74.53,74.58,74.43,74.57,645015.0,55.0326,55.0695,54.9588,55.0621,645015.0
2015-11-06 10:00:00,74.56,74.66,74.54,74.55,603480.0,55.0548,55.1286,55.04,55.0474,603480.0
2015-11-06 10:05:00,74.55,74.56,74.4,74.56,539681.0,55.0474,55.0548,54.9366,55.0548,539681.0
2015-11-06 10:10:00,74.56,74.85,74.55,74.85,597306.0,55.0548,55.2689,55.0474,55.2689,597306.0
2015-11-06 10:15:00,74.85,74.87,74.75,74.81,430450.0,55.2689,55.2837,55.195,55.2394,430450.0
2015-11-06 10:20:00,74.81,74.81,74.62,74.63,207060.0,55.2394,55.2394,55.0991,55.1064,207060.0
2015-11-06 10:25:00,74.64,74.66,74.49,74.53,343181.0,55.1138,55.1286,55.0031,55.0326,343181.0
2015-11-06 10:30:00,74.52,74.56,74.5,74.53,210740.0,55.0252,55.0548,55.0104,55.0326,210740.0
2015-11-06 10:35:00,74.53,74.54,74.49,74.52,185651.0,55.0326,55.04,55.0031,55.0252,185651.0
2015-11-06 10:40:00,74.53,74.62,74.52,74.53,458421.0,55.0326,55.0991,55.0252,55.0326,458421.0
2015-11-06 10:45:00,74.53,74.58,74.45,74.45,189008.0,55.0326,55.0695,54.9735,54.9735,189008.0
2015-11-06 10:50:00,74.45,74.48,74.41,74.42,284499.0,54.9735,54.9957,54.944,54.9514,284499.0
2015-11-06 10:55:00,74.42,74.43,74.25,74.25,363275.0,54.9514,54.9588,54.8258,54.8258,363275.0
2015-11-06 11:00:00,74.25,74.38,74.21,74.25,628248.0,54.8258,54.9218,54.7963,54.8258,628248.0
2015-11-06 11:05:00,74.25,74.32,74.21,74.22,262125.0,54.8258,54.8775,54.7963,54.8037,262125.0
2015-11-06 11:10:00,74.22,74.24,74.06,74.08,640451.0,54.8037,54.8185,54.6856,54.7003,640451.0
2015-11-06 11:15:00,74.08,74.08,73.95,73.98,359935.0,54.7003,54.7003,54.6043,54.6265,359935.0
2015-11-06 11:20:00,73.98,74.06,73.91,73.93,464125.0,54.6265,54.6856,54.5748,54.5896,464125.0
2015-11-06 11:25:00,73.94,74.05,73.94,74.04,356432.0,54.5969,54.6782,54.5969,54.6708,356432.0
2015-11-06 11:30:00,74.05,74.27,74.04,74.23,383791.0,54.6782,54.8406,54.6708,54.8111,383791.0
2015-11-06 11:35:00,74.23,74.3,74.21,74.24,101220.0,54.8111,54.8628,54.7963,54.8185,101220.0
2015-11-06 11:40:00,74.22,74.22,74.11,74.12,142938.0,54.8037,54.8037,54.7225,54.7299,142938.0
2015-11-06 11:45:00,74.11,74.2,74.1,74.15,123533.0,54.7225,54.7889,54.7151,54.752,123533.0
2015-11-06 11:50:00,74.15,74.21,74.11,74.19,73308.0,54.752,54.7963,54.7225,54.7815,73308.0
2015-11-06 11:55:00,74.19,74.19,74.08,74.09,72304.0,54.7815,54.7815,54.7003,54.7077,72304.0
2015-11-06 12:00:00,74.09,74.16,74.08,74.13,87459.0,54.7077,54.7594,54.7003,54.7372,87459.0
2015-11-06 12:05:00,74.12,74.12,74.06,74.09,130086.0,54.7299,54.7299,54.6856,54.7077,130086.0
2015-11-06 12:10:00,74.09,74.12,74.04,74.04,134102.0,54.7077,54.7299,54.6708,54.6708,134102.0
2015-11-06 12:15:00,74.04,74.12,74.03,74.03,71899.0,54.6708,54.7299,54.6634,54.6634,71899.0
2015-11-06 12:20:00,74.04,74.05,73.99,74.01,78425.0,54.6708,54.6782,54.6339,54.6486,78425.0
2015-11-06 12:25:00,74.0,74.01,73.93,73.95,51880.0,54.6413,54.6486,54.5896,54.6043,51880.0
2015-11-06 12:30:00,73.95,73.99,73.93,73.94,89879.0,54.6043,54.6339,54.5896,54.5969,89879.0
2015-11-06 12:35:00,73.93,73.93,73.78,73.79,172901.0,54.5896,54.5896,54.4788,54.4862,172901.0
2015-11-06 12:40:00,73.8,73.8,73.75,73.76,219979.0,54.4936,54.4936,54.4567,54.464,219979.0
2015-11-06 12:45:00,73.76,73.77,73.73,73.76,191544.0,54.464,54.4714,54.4419,54.464,191544.0
2015-11-06 12:50:00,73.77,73.79,73.72,73.73,268656.0,54.4714,54.4862,54.4345,54.4419,268656.0
2015-11-06 12:55:00,73.73,73.8,73.71,73.8,109704.0,54.4419,54.4936,54.4271,54.4936,109704.0
2015-11-06 13:00:00,73.8,73.84,73.79,73.82,123456.0,54.4936,54.5231,54.4862,54.5083,123456.0
2015-11-06 13:05:00,73.83,73.89,73.78,73.89,160349.0,54.5157,54.56,54.4788,54.56,160349.0
2015-11-06 13:10:00,73.89,73.92,73.85,73.85,121997.0,54.56,54.5822,54.5305,54.5305,121997.0
2015-11-06 13:15:00,73.86,73.88,73.8,73.8,62139.0,54.5379,54.5526,54.4936,54.4936,62139.0
2015-11-06 13:20:00,73.81,73.87,73.77,73.84,206164.0,54.501,54.5453,54.4714,54.5231,206164.0
2015-11-06 13:25:00,73.84,73.97,73.84,73.87,431640.0,54.5231,54.6191,54.5231,54.5453,431640.0
2015-11-06 13:30:00,73.88,73.89,73.82,73.82,77023.0,54.5526,54.56,54.5083,54.5083,77023.0
2015-11-06 13:35:00,73.82,73.86,73.77,73.77,123752.0,54.5083,54.5379,54.4714,54.4714,123752.0
2015-11-06 13:40:00,73.77,73.79,73.71,73.71,135654.0,54.4714,54.4862,54.4271,54.4271,135654.0
2015-11-06 13:45:00,73.71,73.71,73.62,73.67,191600.0,54.4271,54.4271,54.3607,54.3976,191600.0
2015-11-06 13:50:00,73.69,73.88,73.68,73.87,197858.0,54.4123,54.5526,54.405,54.5453,197858.0
2015-11-06 13:55:00,73.87,73.93,73.86,73.91,187607.0,54.5453,54.5896,54.5379,54.5748,187607.0
2015-11-06 14:00:00,73.92,74.1,73.9,74.07,232138.0,54.5822,54.7151,54.5674,54.6929,232138.0
2015-11-06 14:05:00,74.07,74.13,74.04,74.09,253226.0,54.6929,54.7372,54.6708,54.7077,253226.0
2015-11-06 14:10:00,74.09,74.1,73.96,73.98,79396.0,54.7077,54.7151,54.6117,54.6265,79396.0
2015-11-06 14:15:00,73.97,74.01,73.84,73.86,94345.0,54.6191,54.6486,54.5231,54.5379,94345.0
2015-11-06 14:20:00,73.86,73.91,73.83,73.88,180728.0,54.5379,54.5748,54.5157,54.5526,180728.0
2015-11-06 14:25:00,73.87,73.88,73.79,73.82,112725.0,54.5453,54.5526,54.4862,54.5083,112725.0
2015-11-06 14:30:00,73.82,73.84,73.65,73.65,179702.0,54.5083,54.5231,54.3828,54.3828,179702.0
2015-11-06 14:35:00,73.65,73.71,73.63,73.63,241400.0,54.3828,54.4271,54.368,54.368,241400.0
2015-11-06 14:40:00,73.63,73.66,73.57,73.59,144290.0,54.368,54.3902,54.3237,54.3385,144290.0
2015-11-06 14:45:00,73.59,73.6,73.53,73.57,215979.0,54.3385,54.3459,54.2942,54.3237,215979.0
2015-11-06 14:50:00,73.57,73.57,73.51,73.54,41464.0,54.3237,54.3237,54.2794,54.3016,41464.0
2015-11-06 14:55:00,73.53,73.64,73.52,73.59,136208.0,54.2942,54.3754,54.2868,54.3385,136208.0
2015-11-06 15:00:00,73.59,73.69,73.59,73.66,154273.0,54.3385,54.4123,54.3385,54.3902,154273.0
2015-11-06 15:05:00,73.66,73.72,73.65,73.69,148905.0,54.3902,54.4345,54.3828,54.4123,148905.0
2015-11-06 15:10:00,73.69,73.69,73.64,73.69,116801.0,54.4123,54.4123,54.3754,54.4123,116801.0
2015-11-06 15:15:00,73.69,73.71,73.66,73.66,85084.0,54.4123,54.4271,54.3902,54.3902,85084.0
2015-11-06 15:20:00,73.67,73.78,73.66,73.78,345867.0,54.3976,54.4788,54.3902,54.4788,345867.0
2015-11-06 15:25:00,73.78,73.95,73.75,73.95,541653.0,54.4788,54.6043,54.4567,54.6043,541653.0
2015-11-06 15:30:00,73.95,74.12,73.93,74.12,485772.0,54.6043,54.7299,54.5896,54.7299,485772.0
2015-11-06 15:35:00,74.12,74.15,74.02,74.04,238578.0,54.7299,54.752,54.656,54.6708,238578.0
2015-11-06 15:40:00,74.03,74.04,73.96,74.02,393554.0,54.6634,54.6708,54.6117,54.656,393554.0
2015-11-06 15:45:00,74.03,74.04,73.96,73.98,187398.0,54.6634,54.6708,54.6117,54.6265,187398.0
2015-11-06 15:50:00,73.97,74.03,73.95,73.96,526859.0,54.6191,54.6634,54.6043,54.6117,526859.0
2015-11-06 15:55:00,73.97,74.0,73.9,73.99,1517239.0,54.6191,54.6413,54.5674,54.6339,1517239.0
2015-11-09 09:30:00,73.39,73.71,73.29,73.56,514322.0,54.1908,54.4271,54.117,54.3164,514322.0
2015-11-09 09:35:00,73.56,73.57,73.43,73.52,266958.0,54.3164,54.3237,54.2204,54.2868,266958.0
2015-11-09 09:40:00,73.52,73.53,73.12,73.13,360799.0,54.2868,54.2942,53.9915,53.9988,360799.0
2015-11-09 09:45:00,73.13,73.23,73.09,73.11,358973.0,53.9988,54.0727,53.9693,53.9841,358973.0
2015-11-09 09:50:00,73.11,73.13,72.99,73.0,573823.0,53.9841,53.9988,53.8955,53.9029,573823.0
2015-11-09 09:55:00,73.01,73.06,72.96,73.05,374497.0,53.9102,53.9472,53.8733,53.9398,374497.0
2015-11-09 10:00:00,73.05,73.11,73.04,73.08,258006.0,53.9398,53.9841,53.9324,53.9619,258006.0
2015-11-09 10:05:00,73.08,73.09,73.01,73.08,167251.0,53.9619,53.9693,53.9102,53.9619,167251.0
2015-11-09 10:10:00,73.08,73.09,73.0,73.01,96170.0,53.9619,53.9693,53.9029,53.9102,96170.0
2015-11-09 10:15:00,73.01,73.01,72.96,72.97,256779.0,53.9102,53.9102,53.8733,53.8807,256779.0
2015-11-09 10:20:00,72.96,72.98,72.82,72.82,164535.0,53.8733,53.8881,53.7699,53.7699,164535.0
2015-11-09 10:25:00,72.83,72.95,72.82,72.91,127331.0,53.7773,53.8659,53.7699,53.8364,127331.0
2015-11-09 10:30:00,72.9,73.03,72.88,73.0,157057.0,53.829,53.925,53.8142,53.9029,157057.0
2015-11-09 10:35:00,72.99,73.04,72.97,73.04,130940.0,53.8955,53.9324,53.8807,53.9324,130940.0
2015-11-09 10:40:00,73.04,73.06,72.94,72.94,115624.0,53.9324,53.9472,53.8586,53.8586,115624.0
2015-11-09 10:45:00,72.95,73.02,72.93,73.01,133239.0,53.8659,53.9176,53.8512,53.9102,133239.0
2015-11-09 10:50:00,73.01,73.02,72.87,72.89,98861.0,53.9102,53.9176,53.8069,53.8216,98861.0
2015-11-09 10:55:00,72.91,73.02,72.9,72.95,88642.0,53.8364,53.9176,53.829,53.8659,88642.0
2015-11-09 11:00:00,72.93,72.94,72.77,72.78,92338.0,53.8512,53.8586,53.733,53.7404,92338.0
2015-11-09 11:05:00,72.78,72.8,72.64,72.67,66712.0,53.7404,53.7552,53.637,53.6592,66712.0
2015-11-09 11:10:00,72.67,72.76,72.65,72.74,114035.0,53.6592,53.7256,53.6444,53.7109,114035.0
2015-11-09 11:15:00,72.73,72.73,72.64,72.71,120448.0,53.7035,53.7035,53.637,53.6887,120448.0
2015-11-09 11:20:00,72.7,72.72,72.62,72.7,187328.0,53.6813,53.6961,53.6223,53.6813,187328.0
2015-11-09 11:25:00,72.7,72.71,72.61,72.64,147487.0,53.6813,53.6887,53.6149,53.637,147487.0
2015-11-09 11:30:00,72.64,72.73,72.62,72.67,100571.0,53.637,53.7035,53.6223,53.6592,100571.0
2015-11-09 11:35:00,72.66,72.73,72.63,72.73,367574.0,53.6518,53.7035,53.6296,53.7035,367574.0
2015-11-09 11:40:00,72.73,72.76,72.66,72.71,267245.0,53.7035,53.7256,53.6518,53.6887,267245.0
2015-11-09 11:45:00,72.71,72.74,72.66,72.7,118453.0,53.6887,53.7109,53.6518,53.6813,118453.0
2015-11-09 11:50:00,72.7,72.72,72.66,72.67,84617.0,53.6813,53.6961,53.6518,53.6592,84617.0
2015-11-09 11:55:00,72.67,72.69,72.64,72.68,31192.0,53.6592,53.674,53.637,53.6666,31192.0
2015-11-09 12:00:00,72.67,72.68,72.54,72.66,123736.0,53.6592,53.6666,53.5632,53.6518,123736.0
2015-11-09 12:05:00,72.66,72.77,72.66,72.76,59662.0,53.6518,53.733,53.6518,53.7256,59662.0
2015-11-09 12:10:00,72.77,72.86,72.76,72.81,91646.0,53.733,53.7995,53.7256,53.7626,91646.0
2015-11-09 12:15:00,72.81,72.87,72.8,72.84,74713.0,53.7626,53.8069,53.7552,53.7847,74713.0
2015-11-09 12:20:00,72.84,72.91,72.83,72.87,100373.0,53.7847,53.8364,53.7773,53.8069,100373.0
2015-11-09 12:25:00,72.86,72.94,72.86,72.9,50175.0,53.7995,53.8586,53.7995,53.829,50175.0
2015-11-09 12:30:00,72.9,72.9,72.84,72.89,95260.0,53.829,53.829,53.7847,53.8216,95260.0
2015-11-09 12:35:00,72.89,72.92,72.88,72.9,38263.0,53.8216,53.8438,53.8142,53.829,38263.0
2015-11-09 12:40:00,72.9,73.08,72.89,73.08,123493.0,53.829,53.9619,53.8216,53.9619,123493.0
2015-11-09 12:45:00,73.1,73.14,73.09,73.09,84488.0,53.9767,54.0062,53.9693,53.9693,84488.0
2015-11-09 12:50:00,73.1,73.11,73.01,73.07,69247.0,53.9767,53.9841,53.9102,53.9545,69247.0
2015-11-09 12:55:00,73.07,73.07,72.99,72.99,86112.0,53.9545,53.9545,53.8955,53.8955,86112.0
2015-11-09 13:00:00,72.99,73.01,72.86,72.87,87410.0,53.8955,53.9102,53.7995,53.8069,87410.0
2015-11-09 13:05:00,72.87,72.91,72.8,72.81,50526.0,53.8069,53.8364,53.7552,53.7626,50526.0
2015-11-09 13:10:00,72.82,72.83,72.71,72.71,67632.0,53.7699,53.7773,53.6887,53.6887,67632.0
2015-11-09 13:15:00,72.71,72.76,72.66,72.69,81103.0,53.6887,53.7256,53.6518,53.674,81103.0
2015-11-09 13:20:00,72.69,72.81,72.68,72.81,75998.0,53.674,53.7626,53.6666,53.7626,75998.0
2015-11-09 13:25:00,72.81,72.84,72.78,72.83,29160.0,53.7626,53.7847,53.7404,53.7773,29160.0
2015-11-09 13:30:00,72.83,72.85,72.68,72.68,73956.0,53.7773,53.7921,53.6666,53.6666,73956.0
2015-11-09 13:35:00,72.68,72.76,72.67,72.74,59966.0,53.6666,53.7256,53.6592,53.7109,59966.0
2015-11-09 13:40:00,72.73,72.81,72.7,72.81,126514.0,53.7035,53.7626,53.6813,53.7626,126514.0
2015-11-09 13:45:00,72.81,72.82,72.71,72.75,420867.0,53.7626,53.7699,53.6887,53.7183,420867.0
2015-11-09 13:50:00,72.75,72.79,72.69,72.79,127641.0,53.7183,53.7478,53.674,53.7478,127641.0
2015-11-09 13:55:00,72.79,72.83,72.78,72.8,21775.0,53.7478,53.7773,53.7404,53.7552,21775.0
2015-11-09 14:00:00,72.81,72.82,72.74,72.82,87209.0,53.7626,53.7699,53.7109,53.7699,87209.0
2015-11-09 14:05:00,72.81,72.88,72.8,72.87,123912.0,53.7626,53.8142,53.7552,53.8069,123912.0
2015-11-09 14:10:00,72.85,72.89,72.84,72.84,56638.0,53.7921,53.8216,53.7847,53.7847,56638.0
2015-11-09 14:15:00,72.84,72.84,72.72,72.79,109088.0,53.7847,53.7847,53.6961,53.7478,109088.0
2015-11-09 14:20:00,72.78,72.82,72.75,72.78,51588.0,53.7404,53.7699,53.7183,53.7404,51588.0
2015-11-09 14:25:00,72.77,72.81,72.76,72.76,69613.0,53.733,53.7626,53.7256,53.7256,69613.0
2015-11-09 14:30:00,72.76,72.88,72.76,72.86,64780.0,53.7256,53.8142,53.7256,53.7995,64780.0
2015-11-09 14:35:00,72.86,72.88,72.7,72.7,76921.0,53.7995,53.8142,53.6813,53.6813,76921.0
2015-11-09 14:40:00,72.7,72.77,72.69,72.77,59950.0,53.6813,53.733,53.674,53.733,59950.0
2015-11-09 14:45:00,72.76,72.77,72.69,72.72,82517.0,53.7256,53.733,53.674,53.6961,82517.0
2015-11-09 14:50:00,72.72,72.73,72.59,72.62,104843.0,53.6961,53.7035,53.6001,53.6223,104843.0
2015-11-09 14:55:00,72.63,72.69,72.62,72.63,56423.0,53.6296,53.674,53.6223,53.6296,56423.0
2015-11-09 15:00:00,72.63,72.65,72.59,72.65,85914.0,53.6296,53.6444,53.6001,53.6444,85914.0
2015-11-09 15:05:00,72.65,72.7,72.56,72.57,69386.0,53.6444,53.6813,53.578,53.5853,69386.0
2015-11-09 15:10:00,72.56,72.63,72.56,72.59,84769.0,53.578,53.6296,53.578,53.6001,84769.0
2015-11-09 15:15:00,72.59,72.62,72.48,72.62,131483.0,53.6001,53.6223,53.5189,53.6223,131483.0
2015-11-09 15:20:00,72.62,72.63,72.54,72.63,160652.0,53.6223,53.6296,53.5632,53.6296,160652.0
2015-11-09 15:25:00,72.63,72.75,72.62,72.7,115639.0,53.6296,53.7183,53.6223,53.6813,115639.0
2015-11-09 15:30:00,72.7,72.85,72.7,72.84,149630.0,53.6813,53.7921,53.6813,53.7847,149630.0
2015-11-09 15:35:00,72.84,72.95,72.82,72.94,229982.0,53.7847,53.8659,53.7699,53.8586,229982.0
2015-11-09 15:40:00,72.95,73.12,72.94,73.06,363192.0,53.8659,53.9915,53.8586,53.9472,363192.0
2015-11-09 15:45:00,73.06,73.17,73.05,73.14,245198.0,53.9472,54.0284,53.9398,54.0062,245198.0
2015-11-09 15:50:00,73.14,73.14,73.05,73.07,257869.0,54.0062,54.0062,53.9398,53.9545,257869.0
2015-11-09 15:55:00,73.07,73.08,72.93,72.99,1215070.0,53.9545,53.9619,53.8512,53.8955,1215070.0
2015-11-10 09:30:00,73.03,73.28,72.98,73.28,133403.0,53.925,54.1096,53.8881,54.1096,133403.0
2015-11-10 09:35:00,73.27,73.31,73.15,73.31,120462.0,54.1022,54.1318,54.0136,54.1318,120462.0
2015-11-10 09:40:00,73.31,73.33,73.14,73.15,169434.0,54.1318,54.1465,54.0062,54.0136,169434.0
2015-11-10 09:45:00,73.13,73.19,73.06,73.19,285822.0,53.9988,54.0432,53.9472,54.0432,285822.0
2015-11-10 09:50:00,73.2,73.32,73.19,73.31,160813.0,54.0505,54.1391,54.0432,54.1318,160813.0
2015-11-10 09:55:00,73.3,73.36,73.28,73.34,97067.0,54.1244,54.1687,54.1096,54.1539,97067.0
2015-11-10 10:00:00,73.35,73.43,73.35,73.39,132833.0,54.1613,54.2204,54.1613,54.1908,132833.0
2015-11-10 10:05:00,73.38,73.48,73.38,73.48,114472.0,54.1834,54.2573,54.1834,54.2573,114472.0
2015-11-10 10:10:00,73.48,73.57,73.47,73.57,80795.0,54.2573,54.3237,54.2499,54.3237,80795.0
2015-11-10 10:15:00,73.56,73.62,73.52,73.53,94027.0,54.3164,54.3607,54.2868,54.2942,94027.0
2015-11-10 10:20:00,73.53,73.58,73.47,73.51,83011.0,54.2942,54.3311,54.2499,54.2794,83011.0
2015-11-10 10:25:00,73.51,73.55,73.45,73.54,158666.0,54.2794,54.309,54.2351,54.3016,158666.0
2015-11-10 10:30:00,73.53,73.58,73.51,73.53,52422.0,54.2942,54.3311,54.2794,54.2942,52422.0
2015-11-10 10:35:00,73.52,73.71,73.52,73.71,64589.0,54.2868,54.4271,54.2868,54.4271,64589.0
2015-11-10 10:40:00,73.71,73.8,73.71,73.73,155398.0,54.4271,54.4936,54.4271,54.4419,155398.0
2015-11-10 10:45:00,73.75,73.75,73.67,73.68,65292.0,54.4567,54.4567,54.3976,54.405,65292.0
2015-11-10 10:50:00,73.69,73.69,73.62,73.63,45470.0,54.4123,54.4123,54.3607,54.368,45470.0
2015-11-10 10:55:00,73.63,73.66,73.6,73.66,34207.0,54.368,54.3902,54.3459,54.3902,34207.0
2015-11-10 11:00:00,73.67,73.71,73.67,73.69,38338.0,54.3976,54.4271,54.3976,54.4123,38338.0
2015-11-10 11:05:00,73.69,73.72,73.67,73.71,158333.0,54.4123,54.4345,54.3976,54.4271,158333.0
2015-11-10 11:10:00,73.72,73.72,73.65,73.65,75846.0,54.4345,54.4345,54.3828,54.3828,75846.0
2015-11-10 11:15:00,73.64,73.77,73.64,73.71,89997.0,54.3754,54.4714,54.3754,54.4271,89997.0
2015-11-10 11:20:00,73.7,73.77,73.65,73.65,45138.0,54.4197,54.4714,54.3828,54.3828,45138.0
2015-11-10 11:25:00,73.65,73.66,73.59,73.62,46146.0,54.3828,54.3902,54.3385,54.3607,46146.0
2015-11-10 11:30:00,73.62,73.68,73.61,73.61,143734.0,54.3607,54.405,54.3533,54.3533,143734.0
2015-11-10 11:35:00,73.62,73.66,73.59,73.62,97938.0,54.3607,54.3902,54.3385,54.3607,97938.0
2015-11-10 11:40:00,73.62,73.74,73.61,73.71,36057.0,54.3607,54.4493,54.3533,54.4271,36057.0
2015-11-10 11:45:00,73.72,73.75,73.68,73.73,97956.0,54.4345,54.4567,54.405,54.4419,97956.0
2015-11-10 11:50:00,73.74,73.74,73.61,73.61,31727.0,54.4493,54.4493,54.3533,54.3533,31727.0
2015-11-10 11:55:00,73.61,73.62,73.59,73.61,106660.0,54.3533,54.3607,54.3385,54.3533,106660.0
2015-11-10 12:00:00,73.61,73.61,73.49,73.5,49306.0,54.3533,54.3533,54.2647,54.2721,49306.0
2015-11-10 12:05:00,73.5,73.52,73.45,73.47,86239.0,54.2721,54.2868,54.2351,54.2499,86239.0
2015-11-10 12:10:00,73.47,73.49,73.45,73.47,51487.0,54.2499,54.2647,54.2351,54.2499,51487.0
2015-11-10 12:15:00,73.47,73.55,73.47,73.55,120404.0,54.2499,54.309,54.2499,54.309,120404.0
2015-11-10 12:20:00,73.55,73.57,73.5,73.51,29255.0,54.309,54.3237,54.2721,54.2794,29255.0
2015-11-10 12:25:00,73.51,73.54,73.46,73.46,32719.0,54.2794,54.3016,54.2425,54.2425,32719.0
2015-11-10 12:30:00,73.45,73.47,73.37,73.38,123345.0,54.2351,54.2499,54.1761,54.1834,123345.0
2015-11-10 12:35:00,73.38,73.4,73.34,73.39,57462.0,54.1834,54.1982,54.1539,54.1908,57462.0
2015-11-10 12:40:00,73.39,73.4,73.36,73.38,76249.0,54.1908,54.1982,54.1687,54.1834,76249.0
2015-11-10 12:45:00,73.37,73.42,73.34,73.41,42241.0,54.1761,54.213,54.1539,54.2056,42241.0
2015-11-10 12:50:00,73.42,73.46,73.41,73.44,17421.0,54.213,54.2425,54.2056,54.2277,17421.0
2015-11-10 12:55:00,73.45,73.46,73.4,73.4,21106.0,54.2351,54.2425,54.1982,54.1982,21106.0
2015-11-10 13:00:00,73.4,73.42,73.34,73.35,20449.0,54.1982,54.213,54.1539,54.1613,20449.0
2015-11-10 13:05:00,73.35,73.37,73.3,73.33,27150.0,54.1613,54.1761,54.1244,54.1465,27150.0
2015-11-10 13:10:00,73.33,73.38,73.32,73.35,12413.0,54.1465,54.1834,54.1391,54.1613,12413.0
2015-11-10 13:15:00,73.35,73.36,73.3,73.31,13453.0,54.1613,54.1687,54.1244,54.1318,13453.0
2015-11-10 13:20:00,73.31,73.31,73.28,73.28,27457.0,54.1318,54.1318,54.1096,54.1096,27457.0
2015-11-10 13:25:00,73.28,73.34,73.26,73.31,62832.0,54.1096,54.1539,54.0948,54.1318,62832.0
2015-11-10 13:30:00,73.32,73.33,73.26,73.27,29418.0,54.1391,54.1465,54.0948,54.1022,29418.0
2015-11-10 13:35:00,73.28,73.31,73.24,73.3,47007.0,54.1096,54.1318,54.0801,54.1244,47007.0
2015-11-10 13:40:00,73.3,73.3,73.26,73.27,30616.0,54.1244,54.1244,54.0948,54.1022,30616.0
2015-11-10 13:45:00,73.28,73.3,73.26,73.29,24861.0,54.1096,54.1244,54.0948,54.117,24861.0
2015-11-10 13:50:00,73.29,73.37,73.29,73.35,56077.0,54.117,54.1761,54.117,54.1613,56077.0
2015-11-10 13:55:00,73.35,73.36,73.31,73.34,19071.0,54.1613,54.1687,54.1318,54.1539,19071.0
2015-11-10 14:00:00,73.34,73.34,73.25,73.25,20675.0,54.1539,54.1539,54.0875,54.0875,20675.0
2015-11-10 14:05:00,73.26,73.26,73.23,73.23,53374.0,54.0948,54.0948,54.0727,54.0727,53374.0
2015-11-10 14:10:00,73.24,73.34,73.23,73.33,41736.0,54.0801,54.1539,54.0727,54.1465,41736.0
2015-11-10 14:15:00,73.34,73.38,73.31,73.36,64386.0,54.1539,54.1834,54.1318,54.1687,64386.0
2015-11-10 14:20:00,73.36,73.37,73.34,73.37,47629.0,54.1687,54.1761,54.1539,54.1761,47629.0
2015-11-10 14:25:00,73.36,73.4,73.32,73.4,82460.0,54.1687,54.1982,54.1391,54.1982,82460.0
2015-11-10 14:30:00,73.39,73.4,73.34,73.36,33978.0,54.1908,54.1982,54.1539,54.1687,33978.0
2015-11-10 14:35:00,73.36,73.4,73.34,73.39,41682.0,54.1687,54.1982,54.1539,54.1908,41682.0
2015-11-10 14:40:00,73.4,73.51,73.38,73.48,70800.0,54.1982,54.2794,54.1834,54.2573,70800.0
2015-11-10 14:45:00,73.49,73.52,73.47,73.52,52247.0,54.2647,54.2868,54.2499,54.2868,52247.0
2015-11-10 14:50:00,73.52,73.55,73.48,73.52,87248.0,54.2868,54.309,54.2573,54.2868,87248.0
2015-11-10 14:55:00,73.52,73.53,73.47,73.47,59184.0,54.2868,54.2942,54.2499,54.2499,59184.0
2015-11-10 15:00:00,73.47,73.49,73.44,73.46,41653.0,54.2499,54.2647,54.2277,54.2425,41653.0
2015-11-10 15:05:00,73.45,73.49,73.45,73.47,75828.0,54.2351,54.2647,54.2351,54.2499,75828.0
2015-11-10 15:10:00,73.47,73.54,73.45,73.53,68779.0,54.2499,54.3016,54.2351,54.2942,68779.0
2015-11-10 15:15:00,73.53,73.55,73.49,73.51,40433.0,54.2942,54.309,54.2647,54.2794,40433.0
2015-11-10 15:20:00,73.51,73.54,73.5,73.51,59039.0,54.2794,54.3016,54.2721,54.2794,59039.0
2015-11-10 15:25:00,73.51,73.6,73.49,73.59,96133.0,54.2794,54.3459,54.2647,54.3385,96133.0
2015-11-10 15:30:00,73.59,73.64,73.56,73.56,257483.0,54.3385,54.3754,54.3164,54.3164,257483.0
2015-11-10 15:35:00,73.56,73.6,73.53,73.55,45506.0,54.3164,54.3459,54.2942,54.309,45506.0
2015-11-10 15:40:00,73.55,73.7,73.55,73.67,100620.0,54.309,54.4197,54.309,54.3976,100620.0
2015-11-10 15:45:00,73.68,73.74,73.68,73.71,85040.0,54.405,54.4493,54.405,54.4271,85040.0
2015-11-10 15:50:00,73.71,73.72,73.64,73.65,189467.0,54.4271,54.4345,54.3754,54.3828,189467.0
2015-11-10 15:55:00,73.65,73.71,73.56,73.64,1535710.0,54.3828,54.4271,54.3164,54.3754,1535710.0
2015-11-11 09:30:00,73.67,73.84,73.65,73.77,141165.0,54.3976,54.5231,54.3828,54.4714,141165.0
2015-11-11 09:35:00,73.78,73.9,73.67,73.86,70144.0,54.4788,54.5674,54.3976,54.5379,70144.0
2015-11-11 09:40:00,73.86,73.95,73.84,73.9,42966.0,54.5379,54.6043,54.5231,54.5674,42966.0
2015-11-11 09:45:00,73.91,73.91,73.83,73.84,31069.0,54.5748,54.5748,54.5157,54.5231,31069.0
2015-11-11 09:50:00,73.84,73.92,73.84,73.84,69424.0,54.5231,54.5822,54.5231,54.5231,69424.0
2015-11-11 09:55:00,73.85,73.85,73.75,73.77,27082.0,54.5305,54.5305,54.4567,54.4714,27082.0
2015-11-11 10:00:00,73.78,73.8,73.69,73.72,24736.0,54.4788,54.4936,54.4123,54.4345,24736.0
2015-11-11 10:05:00,73.73,73.87,73.71,73.81,65295.0,54.4419,54.5453,54.4271,54.501,65295.0
2015-11-11 10:10:00,73.81,73.89,73.75,73.75,43395.0,54.501,54.56,54.4567,54.4567,43395.0
2015-11-11 10:15:00,73.75,73.76,73.71,73.76,30657.0,54.4567,54.464,54.4271,54.464,30657.0
2015-11-11 10:20:00,73.74,73.76,73.7,73.76,35733.0,54.4493,54.464,54.4197,54.464,35733.0
2015-11-11 10:25:00,73.76,73.79,73.7,73.71,28470.0,54.464,54.4862,54.4197,54.4271,28470.0
2015-11-11 10:30:00,73.72,73.75,73.67,73.69,67873.0,54.4345,54.4567,54.3976,54.4123,67873.0
2015-11-11 10:35:00,73.67,73.67,73.51,73.58,55733.0,54.3976,54.3976,54.2794,54.3311,55733.0
2015-11-11 10:40:00,73.58,73.6,73.56,73.58,25116.0,54.3311,54.3459,54.3164,54.3311,25116.0
2015-11-11 10:45:00,73.58,73.66,73.56,73.58,29999.0,54.3311,54.3902,54.3164,54.3311,29999.0
2015-11-11 10:50:00,73.57,73.61,73.53,73.61,21859.0,54.3237,54.3533,54.2942,54.3533,21859.0
2015-11-11 10:55:00,73.61,73.69,73.61,73.61,30858.0,54.3533,54.4123,54.3533,54.3533,30858.0
2015-11-11 11:00:00,73.61,73.61,73.54,73.56,31894.0,54.3533,54.3533,54.3016,54.3164,31894.0
2015-11-11 11:05:00,73.55,73.58,73.52,73.52,49243.0,54.309,54.3311,54.2868,54.2868,49243.0
2015-11-11 11:10:00,73.53,73.56,73.51,73.56,12063.0,54.2942,54.3164,54.2794,54.3164,12063.0
2015-11-11 11:15:00,73.56,73.63,73.56,73.6,46540.0,54.3164,54.368,54.3164,54.3459,46540.0
2015-11-11 11:20:00,73.61,73.61,73.54,73.54,20725.0,54.3533,54.3533,54.3016,54.3016,20725.0
2015-11-11 11:25:00,73.52,73.54,73.48,73.53,47636.0,54.2868,54.3016,54.2573,54.2942,47636.0
2015-11-11 11:30:00,73.53,73.59,73.53,73.54,52108.0,54.2942,54.3385,54.2942,54.3016,52108.0
2015-11-11 11:35:00,73.54,73.56,73.51,73.51,30230.0,54.3016,54.3164,54.2794,54.2794,30230.0
2015-11-11 11:40:00,73.52,73.61,73.51,73.6,27621.0,54.2868,54.3533,54.2794,54.3459,27621.0
2015-11-11 11:45:00,73.6,73.63,73.59,73.62,113758.0,54.3459,54.368,54.3385,54.3607,113758.0
2015-11-11 11:50:00,73.63,73.65,73.62,73.62,36095.0,54.368,54.3828,54.3607,54.3607,36095.0
2015-11-11 11:55:00,73.62,73.67,73.62,73.65,148761.0,54.3607,54.3976,54.3607,54.3828,148761.0
2015-11-11 12:00:00,73.65,73.67,73.63,73.64,22462.0,54.3828,54.3976,54.368,54.3754,22462.0
2015-11-11 12:05:00,73.64,73.68,73.63,73.68,15188.0,54.3754,54.405,54.368,54.405,15188.0
2015-11-11 12:10:00,73.69,73.7,73.65,73.66,55395.0,54.4123,54.4197,54.3828,54.3902,55395.0
2015-11-11 12:15:00,73.67,73.71,73.66,73.69,40864.0,54.3976,54.4271,54.3902,54.4123,40864.0
2015-11-11 12:20:00,73.68,73.75,73.68,73.71,27222.0,54.405,54.4567,54.405,54.4271,27222.0
2015-11-11 12:25:00,73.72,73.78,73.72,73.73,17330.0,54.4345,54.4788,54.4345,54.4419,17330.0
2015-11-11 12:30:00,73.73,73.75,73.71,73.75,15959.0,54.4419,54.4567,54.4271,54.4567,15959.0
2015-11-11 12:35:00,73.76,73.83,73.76,73.83,32506.0,54.464,54.5157,54.464,54.5157,32506.0
2015-11-11 12:40:00,73.82,73.84,73.79,73.84,59477.0,54.5083,54.5231,54.4862,54.5231,59477.0
2015-11-11 12:45:00,73.84,73.87,73.82,73.86,112144.0,54.5231,54.5453,54.5083,54.5379,112144.0
2015-11-11 12:50:00,73.87,73.89,73.84,73.89,41922.0,54.5453,54.56,54.5231,54.56,41922.0
2015-11-11 12:55:00,73.88,73.89,73.85,73.88,15519.0,54.5526,54.56,54.5305,54.5526,15519.0
2015-11-11 13:00:00,73.88,74.0,73.88,73.98,72476.0,54.5526,54.6413,54.5526,54.6265,72476.0
2015-11-11 13:05:00,73.98,73.99,73.89,73.92,56896.0,54.6265,54.6339,54.56,54.5822,56896.0
2015-11-11 13:10:00,73.91,73.91,73.84,73.86,70829.0,54.5748,54.5748,54.5231,54.5379,70829.0
2015-11-11 13:15:00,73.86,73.86,73.82,73.85,38417.0,54.5379,54.5379,54.5083,54.5305,38417.0
2015-11-11 13:20:00,73.85,73.92,73.84,73.84,20828.0,54.5305,54.5822,54.5231,54.5231,20828.0
2015-11-11 13:25:00,73.84,73.84,73.78,73.81,20435.0,54.5231,54.5231,54.4788,54.501,20435.0
2015-11-11 13:30:00,73.82,73.83,73.78,73.79,15814.0,54.5083,54.5157,54.4788,54.4862,15814.0
2015-11-11 13:35:00,73.78,73.79,73.71,73.76,174202.0,54.4788,54.4862,54.4271,54.464,174202.0
2015-11-11 13:40:00,73.76,73.87,73.75,73.87,34758.0,54.464,54.5453,54.4567,54.5453,34758.0
2015-11-11 13:45:00,73.87,73.87,73.82,73.86,29083.0,54.5453,54.5453,54.5083,54.5379,29083.0
2015-11-11 13:50:00,73.87,73.88,73.83,73.87,21194.0,54.5453,54.5526,54.5157,54.5453,21194.0
2015-11-11 13:55:00,73.86,73.87,73.83,73.84,68662.0,54.5379,54.5453,54.5157,54.5231,68662.0
2015-11-11 14:00:00,73.84,73.85,73.77,73.8,48781.0,54.5231,54.5305,54.4714,54.4936,48781.0
2015-11-11 14:05:00,73.8,73.88,73.78,73.88,16935.0,54.4936,54.5526,54.4788,54.5526,16935.0
2015-11-11 14:10:00,73.88,73.96,73.87,73.96,33221.0,54.5526,54.6117,54.5453,54.6117,33221.0
2015-11-11 14:15:00,73.96,73.99,73.94,73.98,84404.0,54.6117,54.6339,54.5969,54.6265,84404.0
2015-11-11 14:20:00,73.98,74.01,73.94,73.94,53212.0,54.6265,54.6486,54.5969,54.5969,53212.0
2015-11-11 14:25:00,73.95,74.07,73.94,74.05,63357.0,54.6043,54.6929,54.5969,54.6782,63357.0
2015-11-11 14:30:00,74.06,74.08,74.0,74.01,19878.0,54.6856,54.7003,54.6413,54.6486,19878.0
2015-11-11 14:35:00,74.02,74.02,73.97,73.98,26904.0,54.656,54.656,54.6191,54.6265,26904.0
2015-11-11 14:40:00,73.98,74.01,73.9,73.92,36464.0,54.6265,54.6486,54.5674,54.5822,36464.0
2015-11-11 14:45:00,73.91,73.95,73.89,73.91,40117.0,54.5748,54.6043,54.56,54.5748,40117.0
2015-11-11 14:50:00,73.91,73.95,73.9,73.95,25062.0,54.5748,54.6043,54.5674,54.6043,25062.0
2015-11-11 14:55:00,73.94,73.94,73.85,73.86,134723.0,54.5969,54.5969,54.5305,54.5379,134723.0
2015-11-11 15:00:00,73.86,73.87,73.83,73.83,66640.0,54.5379,54.5453,54.5157,54.5157,66640.0
2015-11-11 15:05:00,73.84,73.87,73.81,73.81,110518.0,54.5231,54.5453,54.501,54.501,110518.0
2015-11-11 15:10:00,73.8,73.88,73.79,73.87,45237.0,54.4936,54.5526,54.4862,54.5453,45237.0
2015-11-11 15:15:00,73.87,73.88,73.8,73.81,73123.0,54.5453,54.5526,54.4936,54.501,73123.0
2015-11-11 15:20:00,73.81,73.85,73.79,73.79,48383.0,54.501,54.5305,54.4862,54.4862,48383.0
2015-11-11 15:25:00,73.8,73.9,73.8,73.9,52192.0,54.4936,54.5674,54.4936,54.5674,52192.0
2015-11-11 15:30:00,73.91,73.91,73.81,73.81,132526.0,54.5748,54.5748,54.501,54.501,132526.0
2015-11-11 15:35:00,73.82,73.88,73.8,73.88,83211.0,54.5083,54.5526,54.4936,54.5526,83211.0
2015-11-11 15:40:00,73.88,73.91,73.84,73.89,70268.0,54.5526,54.5748,54.5231,54.56,70268.0
2015-11-11 15:45:00,73.89,73.89,73.8,73.81,68916.0,54.56,54.56,54.4936,54.501,68916.0
2015-11-11 15:50:00,73.81,73.86,73.8,73.86,100913.0,54.501,54.5379,54.4936,54.5379,100913.0
2015-11-11 15:55:00,73.86,73.86,73.78,73.78,376972.0,54.5379,54.5379,54.4788,54.4788,376972.0
2015-11-12 09:30:00,73.65,73.68,73.48,73.64,173354.0,54.3828,54.405,54.2573,54.3754,173354.0
2015-11-12 09:35:00,73.63,73.87,73.62,73.75,109563.0,54.368,54.5453,54.3607,54.4567,109563.0
2015-11-12 09:40:00,73.77,73.79,73.61,73.62,54995.0,54.4714,54.4862,54.3533,54.3607,54995.0
2015-11-12 09:45:00,73.61,73.67,73.55,73.55,130968.0,54.3533,54.3976,54.309,54.309,130968.0
2015-11-12 09:50:00,73.55,73.56,73.46,73.47,96472.0,54.309,54.3164,54.2425,54.2499,96472.0
2015-11-12 09:55:00,73.47,73.49,73.41,73.46,81165.0,54.2499,54.2647,54.2056,54.2425,81165.0
2015-11-12 10:00:00,73.46,73.46,73.28,73.31,87893.0,54.2425,54.2425,54.1096,54.1318,87893.0
2015-11-12 10:05:00,73.31,73.37,73.3,73.35,41857.0,54.1318,54.1761,54.1244,54.1613,41857.0
2015-11-12 10:10:00,73.35,73.36,73.29,73.32,34495.0,54.1613,54.1687,54.117,54.1391,34495.0
2015-11-12 10:15:00,73.33,73.4,73.28,73.39,54015.0,54.1465,54.1982,54.1096,54.1908,54015.0
2015-11-12 10:20:00,73.39,73.44,73.37,73.4,35695.0,54.1908,54.2277,54.1761,54.1982,35695.0
2015-11-12 10:25:00,73.4,73.42,73.37,73.38,24250.0,54.1982,54.213,54.1761,54.1834,24250.0
2015-11-12 10:30:00,73.37,73.4,73.33,73.4,38213.0,54.1761,54.1982,54.1465,54.1982,38213.0
2015-11-12 10:35:00,73.41,73.44,73.34,73.41,79979.0,54.2056,54.2277,54.1539,54.2056,79979.0
2015-11-12 10:40:00,73.41,73.44,73.38,73.42,41402.0,54.2056,54.2277,54.1834,54.213,41402.0
2015-11-12 10:45:00,73.42,73.44,73.37,73.38,31296.0,54.213,54.2277,54.1761,54.1834,31296.0
2015-11-12 10:50:00,73.38,73.42,73.35,73.42,50050.0,54.1834,54.213,54.1613,54.213,50050.0
2015-11-12 10:55:00,73.43,73.55,73.43,73.53,46080.0,54.2204,54.309,54.2204,54.2942,46080.0
2015-11-12 11:00:00,73.53,73.57,73.51,73.52,35394.0,54.2942,54.3237,54.2794,54.2868,35394.0
2015-11-12 11:05:00,73.52,73.58,73.52,73.58,47885.0,54.2868,54.3311,54.2868,54.3311,47885.0
2015-11-12 11:10:00,73.58,73.58,73.45,73.46,47179.0,54.3311,54.3311,54.2351,54.2425,47179.0
2015-11-12 11:15:00,73.46,73.48,73.38,73.41,79332.0,54.2425,54.2573,54.1834,54.2056,79332.0
2015-11-12 11:20:00,73.4,73.44,73.36,73.37,68976.0,54.1982,54.2277,54.1687,54.1761,68976.0
2015-11-12 11:25:00,73.37,73.44,73.37,73.41,67826.0,54.1761,54.2277,54.1761,54.2056,67826.0
2015-11-12 11:30:00,73.41,73.42,73.33,73.37,70642.0,54.2056,54.213,54.1465,54.1761,70642.0
2015-11-12 11:35:00,73.37,73.4,73.35,73.36,19501.0,54.1761,54.1982,54.1613,54.1687,19501.0
2015-11-12 11:40:00,73.37,73.38,73.33,73.34,33195.0,54.1761,54.1834,54.1465,54.1539,33195.0
2015-11-12 11:45:00,73.34,73.34,73.25,73.27,41293.0,54.1539,54.1539,54.0875,54.1022,41293.0
2015-11-12 11:50:00,73.27,73.3,73.23,73.24,25111.0,54.1022,54.1244,54.0727,54.0801,25111.0
2015-11-12 11:55:00,73.24,73.3,73.24,73.29,20116.0,54.0801,54.1244,54.0801,54.117,20116.0
2015-11-12 12:00:00,73.29,73.33,73.28,73.32,41237.0,54.117,54.1465,54.1096,54.1391,41237.0
2015-11-12 12:05:00,73.33,73.35,73.27,73.28,21580.0,54.1465,54.1613,54.1022,54.1096,21580.0
2015-11-12 12:10:00,73.28,73.3,73.19,73.2,59188.0,54.1096,54.1244,54.0432,54.0505,59188.0
2015-11-12 12:15:00,73.19,73.22,73.15,73.22,75149.0,54.0432,54.0653,54.0136,54.0653,75149.0
2015-11-12 12:20:00,73.22,73.22,73.16,73.17,22066.0,54.0653,54.0653,54.021,54.0284,22066.0
2015-11-12 12:25:00,73.16,73.21,73.16,73.21,33979.0,54.021,54.0579,54.021,54.0579,33979.0
2015-11-12 12:30:00,73.2,73.21,73.15,73.17,31616.0,54.0505,54.0579,54.0136,54.0284,31616.0
2015-11-12 12:35:00,73.18,73.18,73.12,73.18,18508.0,54.0358,54.0358,53.9915,54.0358,18508.0
2015-11-12 12:40:00,73.17,73.29,73.17,73.29,57751.0,54.0284,54.117,54.0284,54.117,57751.0
2015-11-12 12:45:00,73.28,73.34,73.26,73.34,42717.0,54.1096,54.1539,54.0948,54.1539,42717.0
2015-11-12 12:50:00,73.35,73.4,73.33,73.36,73461.0,54.1613,54.1982,54.1465,54.1687,73461.0
2015-11-12 12:55:00,73.36,73.36,73.29,73.36,34225.0,54.1687,54.1687,54.117,54.1687,34225.0
2015-11-12 13:00:00,73.37,73.42,73.36,73.37,52852.0,54.1761,54.213,54.1687,54.1761,52852.0
2015-11-12 13:05:00,73.37,73.38,73.28,73.28,10791.0,54.1761,54.1834,54.1096,54.1096,10791.0
2015-11-12 13:10:00,73.28,73.36,73.28,73.34,27851.0,54.1096,54.1687,54.1096,54.1539,27851.0
2015-11-12 13:15:00,73.35,73.42,73.35,73.41,15993.0,54.1613,54.213,54.1613,54.2056,15993.0
2015-11-12 13:20:00,73.41,73.46,73.35,73.36,20340.0,54.2056,54.2425,54.1613,54.1687,20340.0
2015-11-12 13:25:00,73.36,73.42,73.36,73.4,10471.0,54.1687,54.213,54.1687,54.1982,10471.0
2015-11-12 13:30:00,73.41,73.43,73.33,73.33,24372.0,54.2056,54.2204,54.1465,54.1465,24372.0
2015-11-12 13:35:00,73.33,73.49,73.32,73.49,29692.0,54.1465,54.2647,54.1391,54.2647,29692.0
2015-11-12 13:40:00,73.49,73.52,73.44,73.44,77250.0,54.2647,54.2868,54.2277,54.2277,77250.0
2015-11-12 13:45:00,73.44,73.47,73.35,73.47,43157.0,54.2277,54.2499,54.1613,54.2499,43157.0
2015-11-12 13:50:00,73.47,73.49,73.44,73.47,19785.0,54.2499,54.2647,54.2277,54.2499,19785.0
2015-11-12 13:55:00,73.48,73.57,73.48,73.57,46762.0,54.2573,54.3237,54.2573,54.3237,46762.0
2015-11-12 14:00:00,73.57,73.58,73.5,73.54,38882.0,54.3237,54.3311,54.2721,54.3016,38882.0
2015-11-12 14:05:00,73.54,73.59,73.52,73.57,33209.0,54.3016,54.3385,54.2868,54.3237,33209.0
2015-11-12 14:10:00,73.56,73.57,73.5,73.55,52915.0,54.3164,54.3237,54.2721,54.309,52915.0
2015-11-12 14:15:00,73.55,73.55,73.48,73.49,29767.0,54.309,54.309,54.2573,54.2647,29767.0
2015-11-12 14:20:00,73.48,73.5,73.45,73.5,19234.0,54.2573,54.2721,54.2351,54.2721,19234.0
2015-11-12 14:25:00,73.49,73.56,73.48,73.55,20835.0,54.2647,54.3164,54.2573,54.309,20835.0
2015-11-12 14:30:00,73.56,73.57,73.51,73.52,21983.0,54.3164,54.3237,54.2794,54.2868,21983.0
2015-11-12 14:35:00,73.52,73.53,73.48,73.49,17834.0,54.2868,54.2942,54.2573,54.2647,17834.0
2015-11-12 14:40:00,73.48,73.52,73.46,73.51,21630.0,54.2573,54.2868,54.2425,54.2794,21630.0
2015-11-12 14:45:00,73.5,73.51,73.43,73.43,23803.0,54.2721,54.2794,54.2204,54.2204,23803.0
2015-11-12 14:50:00,73.42,73.43,73.31,73.31,63769.0,54.213,54.2204,54.1318,54.1318,63769.0
2015-11-12 14:55:00,73.31,73.4,73.3,73.38,100016.0,54.1318,54.1982,54.1244,54.1834,100016.0
2015-11-12 15:00:00,73.38,73.44,73.37,73.39,65083.0,54.1834,54.2277,54.1761,54.1908,65083.0
2015-11-12 15:05:00,73.39,73.41,73.36,73.39,48482.0,54.1908,54.2056,54.1687,54.1908,48482.0
2015-11-12 15:10:00,73.38,73.44,73.34,73.44,50245.0,54.1834,54.2277,54.1539,54.2277,50245.0
2015-11-12 15:15:00,73.44,73.46,73.39,73.45,96255.0,54.2277,54.2425,54.1908,54.2351,96255.0
2015-11-12 15:20:00,73.45,73.47,73.4,73.44,42912.0,54.2351,54.2499,54.1982,54.2277,42912.0
2015-11-12 15:25:00,73.43,73.49,73.39,73.39,107593.0,54.2204,54.2647,54.1908,54.1908,107593.0
2015-11-12 15:30:00,73.41,73.44,73.34,73.35,62724.0,54.2056,54.2277,54.1539,54.1613,62724.0
2015-11-12 15:35:00,73.36,73.41,73.34,73.37,78967.0,54.1687,54.2056,54.1539,54.1761,78967.0
2015-11-12 15:40:00,73.36,73.36,73.3,73.34,137379.0,54.1687,54.1687,54.1244,54.1539,137379.0
2015-11-12 15:45:00,73.34,73.34,73.28,73.28,252866.0,54.1539,54.1539,54.1096,54.1096,252866.0
2015-11-12 15:50:00,73.28,73.31,73.24,73.26,280836.0,54.1096,54.1318,54.0801,54.0948,280836.0
2015-11-12 15:55:00,73.25,73.29,73.2,73.22,1033842.0,54.0875,54.117,54.0505,54.0653,1033842.0
2015-11-13 09:30:00,73.39,73.61,73.27,73.54,181697.0,54.1908,54.3533,54.1022,54.3016,181697.0
2015-11-13 09:35:00,73.53,73.53,73.34,73.41,168018.0,54.2942,54.2942,54.1539,54.2056,168018.0
2015-11-13 09:40:00,73.41,73.49,73.35,73.36,99959.0,54.2056,54.2647,54.1613,54.1687,99959.0
2015-11-13 09:45:00,73.37,73.4,73.29,73.31,209256.0,54.1761,54.1982,54.117,54.1318,209256.0
2015-11-13 09:50:00,73.31,73.34,73.19,73.24,261078.0,54.1318,54.1539,54.0432,54.0801,261078.0
2015-11-13 09:55:00,73.25,73.31,73.22,73.26,123821.0,54.0875,54.1318,54.0653,54.0948,123821.0
2015-11-13 10:00:00,73.24,73.25,73.07,73.09,103191.0,54.0801,54.0875,53.9545,53.9693,103191.0
2015-11-13 10:05:00,73.09,73.1,72.91,72.92,105049.0,53.9693,53.9767,53.8364,53.8438,105049.0
2015-11-13 10:10:00,72.92,72.93,72.69,72.7,242091.0,53.8438,53.8512,53.674,53.6813,242091.0
2015-11-13 10:15:00,72.71,72.71,72.54,72.56,360240.0,53.6887,53.6887,53.5632,53.578,360240.0
2015-11-13 10:20:00,72.56,72.73,72.56,72.7,82799.0,53.578,53.7035,53.578,53.6813,82799.0
2015-11-13 10:25:00,72.7,72.72,72.57,72.57,79652.0,53.6813,53.6961,53.5853,53.5853,79652.0
2015-11-13 10:30:00,72.57,72.75,72.57,72.69,142029.0,53.5853,53.7183,53.5853,53.674,142029.0
2015-11-13 10:35:00,72.7,72.93,72.69,72.91,334293.0,53.6813,53.8512,53.674,53.8364,334293.0
2015-11-13 10:40:00,72.92,73.01,72.91,72.92,111595.0,53.8438,53.9102,53.8364,53.8438,111595.0
2015-11-13 10:45:00,72.92,72.92,72.77,72.86,210043.0,53.8438,53.8438,53.733,53.7995,210043.0
2015-11-13 10:50:00,72.86,73.02,72.85,73.01,649964.0,53.7995,53.9176,53.7921,53.9102,649964.0
2015-11-13 10:55:00,73.01,73.04,72.96,73.02,368469.0,53.9102,53.9324,53.8733,53.9176,368469.0
2015-11-13 11:00:00,73.02,73.08,73.01,73.02,461253.0,53.9176,53.9619,53.9102,53.9176,461253.0
2015-11-13 11:05:00,73.03,73.14,73.03,73.12,77138.0,53.925,54.0062,53.925,53.9915,77138.0
2015-11-13 11:10:00,73.12,73.16,73.02,73.05,86231.0,53.9915,54.021,53.9176,53.9398,86231.0
2015-11-13 11:15:00,73.06,73.06,72.81,72.98,519962.0,53.9472,53.9472,53.7626,53.8881,519962.0
2015-11-13 11:20:00,72.98,73.14,72.97,73.09,193320.0,53.8881,54.0062,53.8807,53.9693,193320.0
2015-11-13 11:25:00,73.1,73.11,73.01,73.05,57648.0,53.9767,53.9841,53.9102,53.9398,57648.0
2015-11-13 11:30:00,73.05,73.07,73.01,73.04,28891.0,53.9398,53.9545,53.9102,53.9324,28891.0
2015-11-13 11:35:00,73.04,73.05,72.93,72.94,77289.0,53.9324,53.9398,53.8512,53.8586,77289.0
2015-11-13 11:40:00,72.93,72.97,72.87,72.97,196562.0,53.8512,53.8807,53.8069,53.8807,196562.0
2015-11-13 11:45:00,72.96,72.98,72.92,72.97,25614.0,53.8733,53.8881,53.8438,53.8807,25614.0
2015-11-13 11:50:00,72.95,72.99,72.92,72.98,49032.0,53.8659,53.8955,53.8438,53.8881,49032.0
2015-11-13 11:55:00,72.97,73.11,72.95,73.11,280625.0,53.8807,53.9841,53.8659,53.9841,280625.0
2015-11-13 12:00:00,73.11,73.12,73.03,73.08,42862.0,53.9841,53.9915,53.925,53.9619,42862.0
2015-11-13 12:05:00,73.07,73.11,73.03,73.1,161101.0,53.9545,53.9841,53.925,53.9767,161101.0
2015-11-13 12:10:00,73.1,73.2,73.1,73.19,196388.0,53.9767,54.0505,53.9767,54.0432,196388.0
2015-11-13 12:15:00,73.2,73.22,73.12,73.15,108791.0,54.0505,54.0653,53.9915,54.0136,108791.0
2015-11-13 12:20:00,73.14,73.16,73.08,73.11,124754.0,54.0062,54.021,53.9619,53.9841,124754.0
2015-11-13 12:25:00,73.11,73.14,73.08,73.1,64110.0,53.9841,54.0062,53.9619,53.9767,64110.0
2015-11-13 12:30:00,73.1,73.14,73.09,73.12,29291.0,53.9767,54.0062,53.9693,53.9915,29291.0
2015-11-13 12:35:00,73.11,73.11,72.97,72.97,31631.0,53.9841,53.9841,53.8807,53.8807,31631.0
2015-11-13 12:40:00,72.96,73.0,72.94,72.94,19139.0,53.8733,53.9029,53.8586,53.8586,19139.0
2015-11-13 12:45:00,72.94,72.94,72.83,72.83,15063.0,53.8586,53.8586,53.7773,53.7773,15063.0
2015-11-13 12:50:00,72.82,72.83,72.77,72.83,62594.0,53.7699,53.7773,53.733,53.7773,62594.0
2015-11-13 12:55:00,72.83,72.87,72.8,72.87,152364.0,53.7773,53.8069,53.7552,53.8069,152364.0
2015-11-13 13:00:00,72.89,73.0,72.88,73.0,85645.0,53.8216,53.9029,53.8142,53.9029,85645.0
2015-11-13 13:05:00,73.0,73.02,72.93,72.95,182878.0,53.9029,53.9176,53.8512,53.8659,182878.0
2015-11-13 13:10:00,72.96,73.0,72.95,72.97,30541.0,53.8733,53.9029,53.8659,53.8807,30541.0
2015-11-13 13:15:00,72.97,73.03,72.94,73.02,120322.0,53.8807,53.925,53.8586,53.9176,120322.0
2015-11-13 13:20:00,73.01,73.02,72.94,73.01,41393.0,53.9102,53.9176,53.8586,53.9102,41393.0
2015-11-13 13:25:00,73.01,73.07,72.99,73.0,50021.0,53.9102,53.9545,53.8955,53.9029,50021.0
2015-11-13 13:30:00,73.0,73.04,72.93,72.93,41677.0,53.9029,53.9324,53.8512,53.8512,41677.0
2015-11-13 13:35:00,72.95,72.95,72.84,72.88,38612.0,53.8659,53.8659,53.7847,53.8142,38612.0
2015-11-13 13:40:00,72.87,72.9,72.86,72.86,31430.0,53.8069,53.829,53.7995,53.7995,31430.0
2015-11-13 13:45:00,72.87,72.9,72.77,72.77,49517.0,53.8069,53.829,53.733,53.733,49517.0
2015-11-13 13:50:00,72.76,72.85,72.75,72.83,53730.0,53.7256,53.7921,53.7183,53.7773,53730.0
2015-11-13 13:55:00,72.83,72.84,72.74,72.76,74348.0,53.7773,53.7847,53.7109,53.7256,74348.0
2015-11-13 14:00:00,72.74,72.87,72.72,72.85,73234.0,53.7109,53.8069,53.6961,53.7921,73234.0
2015-11-13 14:05:00,72.85,72.87,72.78,72.78,25821.0,53.7921,53.8069,53.7404,53.7404,25821.0
2015-11-13 14:10:00,72.78,72.86,72.76,72.85,50298.0,53.7404,53.7995,53.7256,53.7921,50298.0
2015-11-13 14:15:00,72.85,72.87,72.81,72.81,83652.0,53.7921,53.8069,53.7626,53.7626,83652.0
2015-11-13 14:20:00,72.81,72.85,72.79,72.81,51540.0,53.7626,53.7921,53.7478,53.7626,51540.0
2015-11-13 14:25:00,72.81,72.81,72.71,72.71,23061.0,53.7626,53.7626,53.6887,53.6887,23061.0
2015-11-13 14:30:00,72.72,72.76,72.69,72.73,42878.0,53.6961,53.7256,53.674,53.7035,42878.0
2015-11-13 14:35:00,72.73,72.74,72.71,72.73,33784.0,53.7035,53.7109,53.6887,53.7035,33784.0
2015-11-13 14:40:00,72.72,72.73,72.68,72.72,29125.0,53.6961,53.7035,53.6666,53.6961,29125.0
2015-11-13 14:45:00,72.72,72.72,72.61,72.64,128704.0,53.6961,53.6961,53.6149,53.637,128704.0
2015-11-13 14:50:00,72.65,72.67,72.55,72.55,189803.0,53.6444,53.6592,53.5706,53.5706,189803.0
2015-11-13 14:55:00,72.55,72.56,72.53,72.55,50659.0,53.5706,53.578,53.5558,53.5706,50659.0
2015-11-13 15:00:00,72.56,72.63,72.54,72.6,64361.0,53.578,53.6296,53.5632,53.6075,64361.0
2015-11-13 15:05:00,72.6,72.62,72.56,72.58,27081.0,53.6075,53.6223,53.578,53.5927,27081.0
2015-11-13 15:10:00,72.58,72.61,72.56,72.6,34062.0,53.5927,53.6149,53.578,53.6075,34062.0
2015-11-13 15:15:00,72.59,72.6,72.49,72.49,119026.0,53.6001,53.6075,53.5263,53.5263,119026.0
2015-11-13 15:20:00,72.5,72.5,72.45,72.49,113462.0,53.5337,53.5337,53.4967,53.5263,113462.0
2015-11-13 15:25:00,72.48,72.52,72.46,72.48,87072.0,53.5189,53.5484,53.5041,53.5189,87072.0
2015-11-13 15:30:00,72.47,72.58,72.45,72.48,223998.0,53.5115,53.5927,53.4967,53.5189,223998.0
2015-11-13 15:35:00,72.47,72.6,72.47,72.59,63889.0,53.5115,53.6075,53.5115,53.6001,63889.0
2015-11-13 15:40:00,72.58,72.66,72.52,72.52,242067.0,53.5927,53.6518,53.5484,53.5484,242067.0
2015-11-13 15:45:00,72.52,72.54,72.45,72.48,192851.0,53.5484,53.5632,53.4967,53.5189,192851.0
2015-11-13 15:50:00,72.47,72.5,72.43,72.45,193539.0,53.5115,53.5337,53.482,53.4967,193539.0
2015-11-13 15:55:00,72.45,72.49,72.43,72.46,570814.0,53.4967,53.5263,53.482,53.5041,570814.0
2015-11-16 09:30:00,72.3,72.43,72.29,72.4,189564.0,53.386,53.482,53.3786,53.4598,189564.0
2015-11-16 09:35:00,72.41,72.64,72.4,72.64,280548.0,53.4672,53.637,53.4598,53.637,280548.0
2015-11-16 09:40:00,72.63,72.71,72.5,72.54,185052.0,53.6296,53.6887,53.5337,53.5632,185052.0
2015-11-16 09:45:00,72.53,72.58,72.49,72.53,73206.0,53.5558,53.5927,53.5263,53.5558,73206.0
2015-11-16 09:50:00,72.54,72.58,72.47,72.52,97113.0,53.5632,53.5927,53.5115,53.5484,97113.0
2015-11-16 09:55:00,72.52,72.57,72.47,72.5,52297.0,53.5484,53.5853,53.5115,53.5337,52297.0
2015-11-16 10:00:00,72.49,72.54,72.43,72.49,37030.0,53.5263,53.5632,53.482,53.5263,37030.0
2015-11-16 10:05:00,72.5,72.56,72.45,72.48,48145.0,53.5337,53.578,53.4967,53.5189,48145.0
2015-11-16 10:10:00,72.47,72.5,72.42,72.45,44226.0,53.5115,53.5337,53.4746,53.4967,44226.0
2015-11-16 10:15:00,72.45,72.45,72.39,72.41,32435.0,53.4967,53.4967,53.4524,53.4672,32435.0
2015-11-16 10:20:00,72.41,72.49,72.34,72.47,54768.0,53.4672,53.5263,53.4155,53.5115,54768.0
2015-11-16 10:25:00,72.46,72.46,72.39,72.41,26761.0,53.5041,53.5041,53.4524,53.4672,26761.0
2015-11-16 10:30:00,72.41,72.51,72.4,72.5,35454.0,53.4672,53.541,53.4598,53.5337,35454.0
2015-11-16 10:35:00,72.5,72.58,72.48,72.57,85682.0,53.5337,53.5927,53.5189,53.5853,85682.0
2015-11-16 10:40:00,72.57,72.59,72.51,72.54,30315.0,53.5853,53.6001,53.541,53.5632,30315.0
2015-11-16 10:45:00,72.53,72.6,72.52,72.56,38470.0,53.5558,53.6075,53.5484,53.578,38470.0
2015-11-16 10:50:00,72.55,72.57,72.53,72.56,67929.0,53.5706,53.5853,53.5558,53.578,67929.0
2015-11-16 10:55:00,72.57,72.63,72.52,72.62,112186.0,53.5853,53.6296,53.5484,53.6223,112186.0
2015-11-16 11:00:00,72.61,72.79,72.61,72.72,55727.0,53.6149,53.7478,53.6149,53.6961,55727.0
2015-11-16 11:05:00,72.7,72.7,72.62,72.63,68449.0,53.6813,53.6813,53.6223,53.6296,68449.0
2015-11-16 11:10:00,72.64,72.72,72.62,72.62,62754.0,53.637,53.6961,53.6223,53.6223,62754.0
2015-11-16 11:15:00,72.63,72.72,72.62,72.7,19987.0,53.6296,53.6961,53.6223,53.6813,19987.0
2015-11-16 11:20:00,72.7,72.76,72.7,72.72,21792.0,53.6813,53.7256,53.6813,53.6961,21792.0
2015-11-16 11:25:00,72.7,72.71,72.66,72.67,21053.0,53.6813,53.6887,53.6518,53.6592,21053.0
2015-11-16 11:30:00,72.68,72.85,72.68,72.81,38072.0,53.6666,53.7921,53.6666,53.7626,38072.0
2015-11-16 11:35:00,72.81,72.92,72.8,72.91,31106.0,53.7626,53.8438,53.7552,53.8364,31106.0
2015-11-16 11:40:00,72.9,72.98,72.89,72.94,75844.0,53.829,53.8881,53.8216,53.8586,75844.0
2015-11-16 11:45:00,72.93,73.02,72.9,72.98,57148.0,53.8512,53.9176,53.829,53.8881,57148.0
2015-11-16 11:50:00,72.98,72.99,72.92,72.96,13101.0,53.8881,53.8955,53.8438,53.8733,13101.0
2015-11-16 11:55:00,72.97,72.98,72.91,72.93,14047.0,53.8807,53.8881,53.8364,53.8512,14047.0
2015-11-16 12:00:00,72.94,72.97,72.92,72.96,29715.0,53.8586,53.8807,53.8438,53.8733,29715.0
2015-11-16 12:05:00,72.96,72.98,72.87,72.9,25911.0,53.8733,53.8881,53.8069,53.829,25911.0
2015-11-16 12:10:00,72.91,72.94,72.87,72.9,37989.0,53.8364,53.8586,53.8069,53.829,37989.0
2015-11-16 12:15:00,72.91,72.97,72.91,72.95,20958.0,53.8364,53.8807,53.8364,53.8659,20958.0
2015-11-16 12:20:00,72.94,73.02,72.94,73.01,13351.0,53.8586,53.9176,53.8586,53.9102,13351.0
2015-11-16 12:25:00,73.01,73.01,72.96,72.98,20798.0,53.9102,53.9102,53.8733,53.8881,20798.0
2015-11-16 12:30:00,72.98,73.09,72.97,73.02,19581.0,53.8881,53.9693,53.8807,53.9176,19581.0
2015-11-16 12:35:00,73.03,73.03,72.95,72.95,44782.0,53.925,53.925,53.8659,53.8659,44782.0
2015-11-16 12:40:00,72.96,73.02,72.96,73.0,39816.0,53.8733,53.9176,53.8733,53.9029,39816.0
2015-11-16 12:45:00,73.0,73.01,72.9,72.91,33573.0,53.9029,53.9102,53.829,53.8364,33573.0
2015-11-16 12:50:00,72.91,72.95,72.89,72.92,57021.0,53.8364,53.8659,53.8216,53.8438,57021.0
2015-11-16 12:55:00,72.91,72.92,72.88,72.9,28739.0,53.8364,53.8438,53.8142,53.829,28739.0
2015-11-16 13:00:00,72.91,72.94,72.88,72.92,23552.0,53.8364,53.8586,53.8142,53.8438,23552.0
2015-11-16 13:05:00,72.92,72.95,72.89,72.93,25843.0,53.8438,53.8659,53.8216,53.8512,25843.0
2015-11-16 13:10:00,72.94,73.0,72.93,72.97,27382.0,53.8586,53.9029,53.8512,53.8807,27382.0
2015-11-16 13:15:00,72.97,73.05,72.96,73.04,28903.0,53.8807,53.9398,53.8733,53.9324,28903.0
2015-11-16 13:20:00,73.03,73.08,72.97,72.98,30633.0,53.925,53.9619,53.8807,53.8881,30633.0
2015-11-16 13:25:00,72.99,72.99,72.9,72.9,38786.0,53.8955,53.8955,53.829,53.829,38786.0
2015-11-16 13:30:00,72.9,72.98,72.88,72.89,117624.0,53.829,53.8881,53.8142,53.8216,117624.0
2015-11-16 13:35:00,72.89,72.9,72.81,72.82,148330.0,53.8216,53.829,53.7626,53.7699,148330.0
2015-11-16 13:40:00,72.81,72.83,72.79,72.8,104698.0,53.7626,53.7773,53.7478,53.7552,104698.0
2015-11-16 13:45:00,72.8,72.86,72.8,72.84,96980.0,53.7552,53.7995,53.7552,53.7847,96980.0
2015-11-16 13:50:00,72.84,72.9,72.81,72.9,115557.0,53.7847,53.829,53.7626,53.829,115557.0
2015-11-16 13:55:00,72.89,72.91,72.86,72.88,46263.0,53.8216,53.8364,53.7995,53.8142,46263.0
2015-11-16 14:00:00,72.88,72.92,72.86,72.88,85371.0,53.8142,53.8438,53.7995,53.8142,85371.0
2015-11-16 14:05:00,72.87,72.87,72.78,72.82,72548.0,53.8069,53.8069,53.7404,53.7699,72548.0
2015-11-16 14:10:00,72.83,72.89,72.82,72.88,32740.0,53.7773,53.8216,53.7699,53.8142,32740.0
2015-11-16 14:15:00,72.88,72.91,72.86,72.91,44138.0,53.8142,53.8364,53.7995,53.8364,44138.0
2015-11-16 14:20:00,72.91,72.94,72.9,72.91,47123.0,53.8364,53.8586,53.829,53.8364,47123.0
2015-11-16 14:25:00,72.92,72.95,72.91,72.92,124872.0,53.8438,53.8659,53.8364,53.8438,124872.0
2015-11-16 14:30:00,72.92,72.96,72.91,72.94,27921.0,53.8438,53.8733,53.8364,53.8586,27921.0
2015-11-16 14:35:00,72.94,72.95,72.92,72.93,27007.0,53.8586,53.8659,53.8438,53.8512,27007.0
2015-11-16 14:40:00,72.94,73.0,72.93,73.0,34689.0,53.8586,53.9029,53.8512,53.9029,34689.0
2015-11-16 14:45:00,72.99,73.0,72.92,72.95,51438.0,53.8955,53.9029,53.8438,53.8659,51438.0
2015-11-16 14:50:00,72.95,72.95,72.9,72.91,27612.0,53.8659,53.8659,53.829,53.8364,27612.0
2015-11-16 14:55:00,72.91,72.99,72.91,72.99,57107.0,53.8364,53.8955,53.8364,53.8955,57107.0
2015-11-16 15:00:00,72.99,73.05,72.96,73.03,91655.0,53.8955,53.9398,53.8733,53.925,91655.0
2015-11-16 15:05:00,73.04,73.06,73.02,73.05,52271.0,53.9324,53.9472,53.9176,53.9398,52271.0
2015-11-16 15:10:00,73.05,73.14,73.05,73.12,59533.0,53.9398,54.0062,53.9398,53.9915,59533.0
2015-11-16 15:15:00,73.12,73.14,73.07,73.09,77856.0,53.9915,54.0062,53.9545,53.9693,77856.0
2015-11-16 15:20:00,73.1,73.21,73.09,73.19,105801.0,53.9767,54.0579,53.9693,54.0432,105801.0
2015-11-16 15:25:00,73.19,73.25,73.19,73.2,87541.0,54.0432,54.0875,54.0432,54.0505,87541.0
2015-11-16 15:30:00,73.2,73.23,73.18,73.2,114883.0,54.0505,54.0727,54.0358,54.0505,114883.0
2015-11-16 15:35:00,73.21,73.3,73.2,73.24,88837.0,54.0579,54.1244,54.0505,54.0801,88837.0
2015-11-16 15:40:00,73.24,73.24,73.14,73.16,133354.0,54.0801,54.0801,54.0062,54.021,133354.0
2015-11-16 15:45:00,73.16,73.21,73.16,73.18,116088.0,54.021,54.0579,54.021,54.0358,116088.0
2015-11-16 15:50:00,73.17,73.23,73.16,73.2,253970.0,54.0284,54.0727,54.021,54.0505,253970.0
2015-11-16 15:55:00,73.2,73.31,73.18,73.3,389713.0,54.0505,54.1318,54.0358,54.1244,389713.0
2015-11-17 09:30:00,73.19,73.36,72.96,73.14,206349.0,54.0432,54.1687,53.8733,54.0062,206349.0
2015-11-17 09:35:00,73.14,73.27,73.14,73.24,207169.0,54.0062,54.1022,54.0062,54.0801,207169.0
2015-11-17 09:40:00,73.22,73.42,73.2,73.3,154467.0,54.0653,54.213,54.0505,54.1244,154467.0
2015-11-17 09:45:00,73.31,73.33,73.24,73.27,111642.0,54.1318,54.1465,54.0801,54.1022,111642.0
2015-11-17 09:50:00,73.27,73.31,73.22,73.3,64386.0,54.1022,54.1318,54.0653,54.1244,64386.0
2015-11-17 09:55:00,73.3,73.32,73.22,73.32,113597.0,54.1244,54.1391,54.0653,54.1391,113597.0
2015-11-17 10:00:00,73.33,73.43,73.28,73.43,65518.0,54.1465,54.2204,54.1096,54.2204,65518.0
2015-11-17 10:05:00,73.42,73.5,73.36,73.45,65654.0,54.213,54.2721,54.1687,54.2351,65654.0
2015-11-17 10:10:00,73.44,73.53,73.42,73.43,62728.0,54.2277,54.2942,54.213,54.2204,62728.0
2015-11-17 10:15:00,73.44,73.47,73.32,73.39,89965.0,54.2277,54.2499,54.1391,54.1908,89965.0
2015-11-17 10:20:00,73.39,73.48,73.37,73.47,72837.0,54.1908,54.2573,54.1761,54.2499,72837.0
2015-11-17 10:25:00,73.47,73.5,73.39,73.46,68399.0,54.2499,54.2721,54.1908,54.2425,68399.0
2015-11-17 10:30:00,73.46,73.64,73.43,73.63,43702.0,54.2425,54.3754,54.2204,54.368,43702.0
2015-11-17 10:35:00,73.63,73.65,73.59,73.61,100643.0,54.368,54.3828,54.3385,54.3533,100643.0
2015-11-17 10:40:00,73.61,73.64,73.56,73.62,50621.0,54.3533,54.3754,54.3164,54.3607,50621.0
2015-11-17 10:45:00,73.62,73.69,73.62,73.68,76193.0,54.3607,54.4123,54.3607,54.405,76193.0
2015-11-17 10:50:00,73.66,73.71,73.61,73.69,82446.0,54.3902,54.4271,54.3533,54.4123,82446.0
2015-11-17 10:55:00,73.69,73.73,73.68,73.7,65086.0,54.4123,54.4419,54.405,54.4197,65086.0
2015-11-17 11:00:00,73.7,73.71,73.64,73.68,27358.0,54.4197,54.4271,54.3754,54.405,27358.0
2015-11-17 11:05:00,73.69,73.73,73.66,73.72,48370.0,54.4123,54.4419,54.3902,54.4345,48370.0
2015-11-17 11:10:00,73.71,73.78,73.71,73.75,67012.0,54.4271,54.4788,54.4271,54.4567,67012.0
2015-11-17 11:15:00,73.75,73.75,73.68,73.72,35276.0,54.4567,54.4567,54.405,54.4345,35276.0
2015-11-17 11:20:00,73.73,73.78,73.73,73.73,47696.0,54.4419,54.4788,54.4419,54.4419,47696.0
2015-11-17 11:25:00,73.74,73.76,73.71,73.75,84926.0,54.4493,54.464,54.4271,54.4567,84926.0
2015-11-17 11:30:00,73.75,73.89,73.73,73.82,53931.0,54.4567,54.56,54.4419,54.5083,53931.0
2015-11-17 11:35:00,73.82,73.84,73.78,73.82,40767.0,54.5083,54.5231,54.4788,54.5083,40767.0
2015-11-17 11:40:00,73.82,73.82,73.74,73.75,38633.0,54.5083,54.5083,54.4493,54.4567,38633.0
2015-11-17 11:45:00,73.75,73.82,73.74,73.81,29740.0,54.4567,54.5083,54.4493,54.501,29740.0
2015-11-17 11:50:00,73.82,73.83,73.76,73.79,51082.0,54.5083,54.5157,54.464,54.4862,51082.0
2015-11-17 11:55:00,73.8,73.87,73.79,73.86,21373.0,54.4936,54.5453,54.4862,54.5379,21373.0
2015-11-17 12:00:00,73.87,73.88,73.84,73.87,19718.0,54.5453,54.5526,54.5231,54.5453,19718.0
2015-11-17 12:05:00,73.88,73.93,73.88,73.92,43524.0,54.5526,54.5896,54.5526,54.5822,43524.0
2015-11-17 12:10:00,73.93,73.96,73.89,73.9,15450.0,54.5896,54.6117,54.56,54.5674,15450.0
2015-11-17 12:15:00,73.9,73.9,73.86,73.9,15546.0,54.5674,54.5674,54.5379,54.5674,15546.0
2015-11-17 12:20:00,73.89,73.9,73.83,73.84,61912.0,54.56,54.5674,54.5157,54.5231,61912.0
2015-11-17 12:25:00,73.85,73.86,73.81,73.84,32750.0,54.5305,54.5379,54.501,54.5231,32750.0
2015-11-17 12:30:00,73.84,73.89,73.83,73.89,56695.0,54.5231,54.56,54.5157,54.56,56695.0
2015-11-17 12:35:00,73.89,73.91,73.77,73.78,56270.0,54.56,54.5748,54.4714,54.4788,56270.0
2015-11-17 12:40:00,73.78,73.78,73.63,73.64,81838.0,54.4788,54.4788,54.368,54.3754,81838.0
2015-11-17 12:45:00,73.63,73.64,73.59,73.64,109150.0,54.368,54.3754,54.3385,54.3754,109150.0
2015-11-17 12:50:00,73.64,73.74,73.64,73.67,67868.0,54.3754,54.4493,54.3754,54.3976,67868.0
2015-11-17 12:55:00,73.68,73.71,73.68,73.69,17088.0,54.405,54.4271,54.405,54.4123,17088.0
2015-11-17 13:00:00,73.7,73.79,73.69,73.78,80514.0,54.4197,54.4862,54.4123,54.4788,80514.0
2015-11-17 13:05:00,73.78,73.8,73.67,73.68,55315.0,54.4788,54.4936,54.3976,54.405,55315.0
2015-11-17 13:10:00,73.68,73.8,73.67,73.78,33309.0,54.405,54.4936,54.3976,54.4788,33309.0
2015-11-17 13:15:00,73.8,73.8,73.64,73.64,45905.0,54.4936,54.4936,54.3754,54.3754,45905.0
2015-11-17 13:20:00,73.64,73.68,73.62,73.64,21102.0,54.3754,54.405,54.3607,54.3754,21102.0
2015-11-17 13:25:00,73.63,73.63,73.53,73.56,113528.0,54.368,54.368,54.2942,54.3164,113528.0
2015-11-17 13:30:00,73.55,73.68,73.53,73.67,50977.0,54.309,54.405,54.2942,54.3976,50977.0
2015-11-17 13:35:00,73.67,73.69,73.6,73.62,51461.0,54.3976,54.4123,54.3459,54.3607,51461.0
2015-11-17 13:40:00,73.62,73.67,73.56,73.64,29040.0,54.3607,54.3976,54.3164,54.3754,29040.0
2015-11-17 13:45:00,73.65,73.67,73.6,73.65,12220.0,54.3828,54.3976,54.3459,54.3828,12220.0
2015-11-17 13:50:00,73.65,73.71,73.57,73.58,55070.0,54.3828,54.4271,54.3237,54.3311,55070.0
2015-11-17 13:55:00,73.58,73.65,73.57,73.62,170862.0,54.3311,54.3828,54.3237,54.3607,170862.0
2015-11-17 14:00:00,73.61,73.62,73.53,73.53,60625.0,54.3533,54.3607,54.2942,54.2942,60625.0
2015-11-17 14:05:00,73.52,73.65,73.51,73.65,65556.0,54.2868,54.3828,54.2794,54.3828,65556.0
2015-11-17 14:10:00,73.65,73.7,73.63,73.68,42301.0,54.3828,54.4197,54.368,54.405,42301.0
2015-11-17 14:15:00,73.69,73.69,73.6,73.63,33402.0,54.4123,54.4123,54.3459,54.368,33402.0
2015-11-17 14:20:00,73.63,73.63,73.54,73.55,22722.0,54.368,54.368,54.3016,54.309,22722.0
2015-11-17 14:25:00,73.55,73.58,73.48,73.51,149550.0,54.309,54.3311,54.2573,54.2794,149550.0
2015-11-17 14:30:00,73.51,73.54,73.44,73.53,31076.0,54.2794,54.3016,54.2277,54.2942,31076.0
2015-11-17 14:35:00,73.53,73.56,73.48,73.55,34662.0,54.2942,54.3164,54.2573,54.309,34662.0
2015-11-17 14:40:00,73.55,73.59,73.41,73.43,52855.0,54.309,54.3385,54.2056,54.2204,52855.0
2015-11-17 14:45:00,73.42,73.5,73.39,73.48,150682.0,54.213,54.2721,54.1908,54.2573,150682.0
2015-11-17 14:50:00,73.49,73.51,73.43,73.47,40603.0,54.2647,54.2794,54.2204,54.2499,40603.0
2015-11-17 14:55:00,73.47,73.56,73.46,73.53,93388.0,54.2499,54.3164,54.2425,54.2942,93388.0
2015-11-17 15:00:00,73.55,73.55,73.42,73.45,112890.0,54.309,54.309,54.213,54.2351,112890.0
2015-11-17 15:05:00,73.43,73.47,73.41,73.41,79625.0,54.2204,54.2499,54.2056,54.2056,79625.0
2015-11-17 15:10:00,73.41,73.41,73.28,73.34,117480.0,54.2056,54.2056,54.1096,54.1539,117480.0
2015-11-17 15:15:00,73.34,73.36,73.28,73.32,51359.0,54.1539,54.1687,54.1096,54.1391,51359.0
2015-11-17 15:20:00,73.31,73.41,73.28,73.34,109554.0,54.1318,54.2056,54.1096,54.1539,109554.0
2015-11-17 15:25:00,73.34,73.4,73.31,73.4,74015.0,54.1539,54.1982,54.1318,54.1982,74015.0
2015-11-17 15:30:00,73.4,73.44,73.31,73.44,181811.0,54.1982,54.2277,54.1318,54.2277,181811.0
2015-11-17 15:35:00,73.44,73.48,73.38,73.4,245409.0,54.2277,54.2573,54.1834,54.1982,245409.0
2015-11-17 15:40:00,73.4,73.55,73.39,73.48,107361.0,54.1982,54.309,54.1908,54.2573,107361.0
2015-11-17 15:45:00,73.48,73.5,73.41,73.44,118706.0,54.2573,54.2721,54.2056,54.2277,118706.0
2015-11-17 15:50:00,73.44,73.5,73.43,73.49,155909.0,54.2277,54.2721,54.2204,54.2647,155909.0
2015-11-17 15:55:00,73.48,73.49,73.32,73.34,1432089.0,54.2573,54.2647,54.1391,54.1539,1432089.0
2015-11-18 09:30:00,73.59,73.62,73.39,73.58,110124.0,54.3385,54.3607,54.1908,54.3311,110124.0
2015-11-18 09:35:00,73.57,73.57,73.45,73.55,119147.0,54.3237,54.3237,54.2351,54.309,119147.0
2015-11-18 09:40:00,73.56,73.56,73.36,73.36,124533.0,54.3164,54.3164,54.1687,54.1687,124533.0
2015-11-18 09:45:00,73.36,73.65,73.36,73.6,109022.0,54.1687,54.3828,54.1687,54.3459,109022.0
2015-11-18 09:50:00,73.6,73.67,73.49,73.57,76240.0,54.3459,54.3976,54.2647,54.3237,76240.0
2015-11-18 09:55:00,73.57,73.61,73.47,73.5,88582.0,54.3237,54.3533,54.2499,54.2721,88582.0
2015-11-18 10:00:00,73.5,73.58,73.49,73.49,54187.0,54.2721,54.3311,54.2647,54.2647,54187.0
2015-11-18 10:05:00,73.5,73.63,73.49,73.6,33657.0,54.2721,54.368,54.2647,54.3459,33657.0
2015-11-18 10:10:00,73.61,73.61,73.39,73.39,31154.0,54.3533,54.3533,54.1908,54.1908,31154.0
2015-11-18 10:15:00,73.38,73.46,73.36,73.44,44769.0,54.1834,54.2425,54.1687,54.2277,44769.0
2015-11-18 10:20:00,73.45,73.52,73.45,73.52,31043.0,54.2351,54.2868,54.2351,54.2868,31043.0
2015-11-18 10:25:00,73.51,73.53,73.41,73.47,29737.0,54.2794,54.2942,54.2056,54.2499,29737.0
2015-11-18 10:30:00,73.47,73.53,73.43,73.44,20094.0,54.2499,54.2942,54.2204,54.2277,20094.0
2015-11-18 10:35:00,73.42,73.48,73.39,73.45,68953.0,54.213,54.2573,54.1908,54.2351,68953.0
2015-11-18 10:40:00,73.45,73.46,73.38,73.39,40562.0,54.2351,54.2425,54.1834,54.1908,40562.0
2015-11-18 10:45:00,73.39,73.39,73.3,73.33,109752.0,54.1908,54.1908,54.1244,54.1465,109752.0
2015-11-18 10:50:00,73.34,73.34,73.26,73.27,99503.0,54.1539,54.1539,54.0948,54.1022,99503.0
2015-11-18 10:55:00,73.26,73.28,73.16,73.19,173891.0,54.0948,54.1096,54.021,54.0432,173891.0
2015-11-18 11:00:00,73.19,73.22,73.12,73.22,113468.0,54.0432,54.0653,53.9915,54.0653,113468.0
2015-11-18 11:05:00,73.23,73.3,73.22,73.3,52802.0,54.0727,54.1244,54.0653,54.1244,52802.0
2015-11-18 11:10:00,73.3,73.41,73.29,73.41,46288.0,54.1244,54.2056,54.117,54.2056,46288.0
2015-11-18 11:15:00,73.41,73.51,73.41,73.46,81309.0,54.2056,54.2794,54.2056,54.2425,81309.0
2015-11-18 11:20:00,73.46,73.49,73.44,73.45,58233.0,54.2425,54.2647,54.2277,54.2351,58233.0
2015-11-18 11:25:00,73.45,73.54,73.4,73.53,69216.0,54.2351,54.3016,54.1982,54.2942,69216.0
2015-11-18 11:30:00,73.52,73.55,73.49,73.49,27704.0,54.2868,54.309,54.2647,54.2647,27704.0
2015-11-18 11:35:00,73.5,73.52,73.43,73.48,31808.0,54.2721,54.2868,54.2204,54.2573,31808.0
2015-11-18 11:40:00,73.48,73.54,73.48,73.49,20300.0,54.2573,54.3016,54.2573,54.2647,20300.0
2015-11-18 11:45:00,73.5,73.62,73.5,73.62,45688.0,54.2721,54.3607,54.2721,54.3607,45688.0
2015-11-18 11:50:00,73.62,73.65,73.6,73.64,42364.0,54.3607,54.3828,54.3459,54.3754,42364.0
2015-11-18 11:55:00,73.64,73.66,73.58,73.6,42939.0,54.3754,54.3902,54.3311,54.3459,42939.0
2015-11-18 12:00:00,73.59,73.59,73.51,73.53,47291.0,54.3385,54.3385,54.2794,54.2942,47291.0
2015-11-18 12:05:00,73.54,73.54,73.47,73.49,24836.0,54.3016,54.3016,54.2499,54.2647,24836.0
2015-11-18 12:10:00,73.48,73.51,73.45,73.5,33866.0,54.2573,54.2794,54.2351,54.2721,33866.0
2015-11-18 12:15:00,73.51,73.57,73.49,73.57,23469.0,54.2794,54.3237,54.2647,54.3237,23469.0
2015-11-18 12:20:00,73.58,73.62,73.5,73.62,126279.0,54.3311,54.3607,54.2721,54.3607,126279.0
2015-11-18 12:25:00,73.63,73.74,73.6,73.73,50843.0,54.368,54.4493,54.3459,54.4419,50843.0
2015-11-18 12:30:00,73.74,73.75,73.66,73.67,28492.0,54.4493,54.4567,54.3902,54.3976,28492.0
2015-11-18 12:35:00,73.67,73.67,73.61,73.63,25234.0,54.3976,54.3976,54.3533,54.368,25234.0
2015-11-18 12:40:00,73.64,73.64,73.54,73.54,37272.0,54.3754,54.3754,54.3016,54.3016,37272.0
2015-11-18 12:45:00,73.54,73.59,73.52,73.59,31418.0,54.3016,54.3385,54.2868,54.3385,31418.0
2015-11-18 12:50:00,73.58,73.68,73.58,73.67,30068.0,54.3311,54.405,54.3311,54.3976,30068.0
2015-11-18 12:55:00,73.67,73.71,73.67,73.69,39771.0,54.3976,54.4271,54.3976,54.4123,39771.0
2015-11-18 13:00:00,73.69,73.7,73.58,73.58,44789.0,54.4123,54.4197,54.3311,54.3311,44789.0
2015-11-18 13:05:00,73.59,73.62,73.58,73.6,40630.0,54.3385,54.3607,54.3311,54.3459,40630.0
2015-11-18 13:10:00,73.6,73.67,73.58,73.65,56692.0,54.3459,54.3976,54.3311,54.3828,56692.0
2015-11-18 13:15:00,73.65,73.66,73.58,73.62,30502.0,54.3828,54.3902,54.3311,54.3607,30502.0
2015-11-18 13:20:00,73.62,73.69,73.61,73.66,48931.0,54.3607,54.4123,54.3533,54.3902,48931.0
2015-11-18 13:25:00,73.67,73.69,73.62,73.64,23245.0,54.3976,54.4123,54.3607,54.3754,23245.0
2015-11-18 13:30:00,73.64,73.65,73.54,73.55,16100.0,54.3754,54.3828,54.3016,54.309,16100.0
2015-11-18 13:35:00,73.55,73.62,73.54,73.6,23326.0,54.309,54.3607,54.3016,54.3459,23326.0
2015-11-18 13:40:00,73.6,73.67,73.6,73.66,27883.0,54.3459,54.3976,54.3459,54.3902,27883.0
2015-11-18 13:45:00,73.65,73.69,73.57,73.58,35782.0,54.3828,54.4123,54.3237,54.3311,35782.0
2015-11-18 13:50:00,73.58,73.58,73.52,73.55,21200.0,54.3311,54.3311,54.2868,54.309,21200.0
2015-11-18 13:55:00,73.56,73.63,73.56,73.59,37956.0,54.3164,54.368,54.3164,54.3385,37956.0
2015-11-18 14:00:00,73.59,73.69,73.49,73.64,197871.0,54.3385,54.4123,54.2647,54.3754,197871.0
2015-11-18 14:05:00,73.65,73.91,73.63,73.85,210461.0,54.3828,54.5748,54.368,54.5305,210461.0
2015-11-18 14:10:00,73.85,74.04,73.85,73.92,270907.0,54.5305,54.6708,54.5305,54.5822,270907.0
2015-11-18 14:15:00,73.9,73.94,73.83,73.84,105990.0,54.5674,54.5969,54.5157,54.5231,105990.0
2015-11-18 14:20:00,73.84,73.9,73.79,73.89,93222.0,54.5231,54.5674,54.4862,54.56,93222.0
2015-11-18 14:25:00,73.89,73.9,73.82,73.86,65937.0,54.56,54.5674,54.5083,54.5379,65937.0
2015-11-18 14:30:00,73.84,73.85,73.68,73.71,57602.0,54.5231,54.5305,54.405,54.4271,57602.0
2015-11-18 14:35:00,73.72,73.78,73.72,73.78,37982.0,54.4345,54.4788,54.4345,54.4788,37982.0
2015-11-18 14:40:00,73.78,73.88,73.78,73.83,43490.0,54.4788,54.5526,54.4788,54.5157,43490.0
2015-11-18 14:45:00,73.83,73.84,73.77,73.81,68139.0,54.5157,54.5231,54.4714,54.501,68139.0
2015-11-18 14:50:00,73.81,73.92,73.8,73.91,25259.0,54.501,54.5822,54.4936,54.5748,25259.0
2015-11-18 14:55:00,73.9,73.99,73.88,73.99,45611.0,54.5674,54.6339,54.5526,54.6339,45611.0
2015-11-18 15:00:00,74.0,74.02,73.96,73.96,92980.0,54.6413,54.656,54.6117,54.6117,92980.0
2015-11-18 15:05:00,73.97,73.98,73.88,73.88,45516.0,54.6191,54.6265,54.5526,54.5526,45516.0
2015-11-18 15:10:00,73.88,73.96,73.85,73.96,109559.0,54.5526,54.6117,54.5305,54.6117,109559.0
2015-11-18 15:15:00,73.97,74.02,73.95,74.01,142946.0,54.6191,54.656,54.6043,54.6486,142946.0
2015-11-18 15:20:00,74.02,74.02,73.94,73.96,128626.0,54.656,54.656,54.5969,54.6117,128626.0
2015-11-18 15:25:00,73.96,74.01,73.95,73.98,48370.0,54.6117,54.6486,54.6043,54.6265,48370.0
2015-11-18 15:30:00,73.98,74.03,73.96,74.01,112008.0,54.6265,54.6634,54.6117,54.6486,112008.0
2015-11-18 15:35:00,74.01,74.04,73.98,74.0,123669.0,54.6486,54.6708,54.6265,54.6413,123669.0
2015-11-18 15:40:00,73.99,74.01,73.95,73.98,146617.0,54.6339,54.6486,54.6043,54.6265,146617.0
2015-11-18 15:45:00,73.99,74.15,73.98,74.14,214044.0,54.6339,54.752,54.6265,54.7446,214044.0
2015-11-18 15:50:00,74.14,74.15,74.11,74.12,147795.0,54.7446,54.752,54.7225,54.7299,147795.0
2015-11-18 15:55:00,74.13,74.17,74.09,74.11,663877.0,54.7372,54.7668,54.7077,54.7225,663877.0
2015-11-19 09:30:00,74.28,74.29,74.12,74.24,139820.0,54.848,54.8554,54.7299,54.8185,139820.0
2015-11-19 09:35:00,74.23,74.26,74.02,74.08,154055.0,54.8111,54.8332,54.656,54.7003,154055.0
2015-11-19 09:40:00,74.08,74.17,74.02,74.14,107864.0,54.7003,54.7668,54.656,54.7446,107864.0
2015-11-19 09:45:00,74.14,74.24,74.12,74.22,109087.0,54.7446,54.8185,54.7299,54.8037,109087.0
2015-11-19 09:50:00,74.21,74.22,74.13,74.19,134378.0,54.7963,54.8037,54.7372,54.7815,134378.0
2015-11-19 09:55:00,74.2,74.29,74.19,74.29,61478.0,54.7889,54.8554,54.7815,54.8554,61478.0
2015-11-19 10:00:00,74.31,74.41,74.27,74.34,95210.0,54.8702,54.944,54.8406,54.8923,95210.0
2015-11-19 10:05:00,74.34,74.35,74.21,74.34,81458.0,54.8923,54.8997,54.7963,54.8923,81458.0
2015-11-19 10:10:00,74.34,74.42,74.33,74.38,45540.0,54.8923,54.9514,54.8849,54.9218,45540.0
2015-11-19 10:15:00,74.38,74.42,74.32,74.39,55686.0,54.9218,54.9514,54.8775,54.9292,55686.0
2015-11-19 10:20:00,74.39,74.4,74.34,74.34,42048.0,54.9292,54.9366,54.8923,54.8923,42048.0
2015-11-19 10:25:00,74.35,74.4,74.34,74.4,37338.0,54.8997,54.9366,54.8923,54.9366,37338.0
2015-11-19 10:30:00,74.4,74.55,74.4,74.44,126646.0,54.9366,55.0474,54.9366,54.9661,126646.0
2015-11-19 10:35:00,74.44,74.56,74.41,74.56,89848.0,54.9661,55.0548,54.944,55.0548,89848.0
2015-11-19 10:40:00,74.55,74.62,74.54,74.54,136329.0,55.0474,55.0991,55.04,55.04,136329.0
2015-11-19 10:45:00,74.54,74.57,74.52,74.56,84652.0,55.04,55.0621,55.0252,55.0548,84652.0
2015-11-19 10:50:00,74.56,74.56,74.4,74.41,28831.0,55.0548,55.0548,54.9366,54.944,28831.0
2015-11-19 10:55:00,74.41,74.51,74.36,74.51,82278.0,54.944,55.0178,54.9071,55.0178,82278.0
2015-11-19 11:00:00,74.5,74.51,74.43,74.43,13813.0,55.0104,55.0178,54.9588,54.9588,13813.0
2015-11-19 11:05:00,74.43,74.58,74.43,74.56,32746.0,54.9588,55.0695,54.9588,55.0548,32746.0
2015-11-19 11:10:00,74.56,74.62,74.47,74.49,33118.0,55.0548,55.0991,54.9883,55.0031,33118.0
2015-11-19 11:15:00,74.5,74.55,74.47,74.51,35432.0,55.0104,55.0474,54.9883,55.0178,35432.0
2015-11-19 11:20:00,74.51,74.55,74.47,74.51,172465.0,55.0178,55.0474,54.9883,55.0178,172465.0
2015-11-19 11:25:00,74.51,74.58,74.49,74.54,81121.0,55.0178,55.0695,55.0031,55.04,81121.0
2015-11-19 11:30:00,74.54,74.57,74.5,74.52,42506.0,55.04,55.0621,55.0104,55.0252,42506.0
2015-11-19 11:35:00,74.51,74.52,74.46,74.46,29012.0,55.0178,55.0252,54.9809,54.9809,29012.0
2015-11-19 11:40:00,74.46,74.59,74.46,74.57,21460.0,54.9809,55.0769,54.9809,55.0621,21460.0
2015-11-19 11:45:00,74.57,74.58,74.5,74.51,22596.0,55.0621,55.0695,55.0104,55.0178,22596.0
2015-11-19 11:50:00,74.5,74.51,74.47,74.48,15438.0,55.0104,55.0178,54.9883,54.9957,15438.0
2015-11-19 11:55:00,74.46,74.51,74.44,74.45,37636.0,54.9809,55.0178,54.9661,54.9735,37636.0
2015-11-19 12:00:00,74.44,74.5,74.43,74.48,21484.0,54.9661,55.0104,54.9588,54.9957,21484.0
2015-11-19 12:05:00,74.48,74.52,74.43,74.43,17808.0,54.9957,55.0252,54.9588,54.9588,17808.0
2015-11-19 12:10:00,74.42,74.43,74.35,74.36,33963.0,54.9514,54.9588,54.8997,54.9071,33963.0
2015-11-19 12:15:00,74.35,74.37,74.29,74.29,27576.0,54.8997,54.9145,54.8554,54.8554,27576.0
2015-11-19 12:20:00,74.29,74.36,74.28,74.3,16461.0,54.8554,54.9071,54.848,54.8628,16461.0
2015-11-19 12:25:00,74.3,74.32,74.29,74.3,12533.0,54.8628,54.8775,54.8554,54.8628,12533.0
2015-11-19 12:30:00,74.29,74.31,74.24,74.28,29379.0,54.8554,54.8702,54.8185,54.848,29379.0
2015-11-19 12:35:00,74.28,74.29,74.24,74.24,44285.0,54.848,54.8554,54.8185,54.8185,44285.0
2015-11-19 12:40:00,74.24,74.27,74.18,74.19,16786.0,54.8185,54.8406,54.7742,54.7815,16786.0
2015-11-19 12:45:00,74.19,74.26,74.18,74.24,48559.0,54.7815,54.8332,54.7742,54.8185,48559.0
2015-11-19 12:50:00,74.24,74.34,74.23,74.33,93004.0,54.8185,54.8923,54.8111,54.8849,93004.0
2015-11-19 12:55:00,74.32,74.4,74.3,74.38,42226.0,54.8775,54.9366,54.8628,54.9218,42226.0
2015-11-19 13:00:00,74.39,74.39,74.28,74.28,28838.0,54.9292,54.9292,54.848,54.848,28838.0
2015-11-19 13:05:00,74.28,74.34,74.28,74.33,20409.0,54.848,54.8923,54.848,54.8849,20409.0
2015-11-19 13:10:00,74.33,74.35,74.31,74.35,14135.0,54.8849,54.8997,54.8702,54.8997,14135.0
2015-11-19 13:15:00,74.34,74.34,74.25,74.25,12217.0,54.8923,54.8923,54.8258,54.8258,12217.0
2015-11-19 13:20:00,74.25,74.29,74.22,74.28,18424.0,54.8258,54.8554,54.8037,54.848,18424.0
2015-11-19 13:25:00,74.29,74.29,74.25,74.25,22470.0,54.8554,54.8554,54.8258,54.8258,22470.0
2015-11-19 13:30:00,74.24,74.25,74.17,74.21,28923.0,54.8185,54.8258,54.7668,54.7963,28923.0
2015-11-19 13:35:00,74.21,74.23,74.12,74.23,30404.0,54.7963,54.8111,54.7299,54.8111,30404.0
2015-11-19 13:40:00,74.23,74.32,74.21,74.3,24644.0,54.8111,54.8775,54.7963,54.8628,24644.0
2015-11-19 13:45:00,74.3,74.33,74.26,74.27,28186.0,54.8628,54.8849,54.8332,54.8406,28186.0
2015-11-19 13:50:00,74.27,74.27,74.17,74.18,17486.0,54.8406,54.8406,54.7668,54.7742,17486.0
2015-11-19 13:55:00,74.18,74.25,74.18,74.25,11317.0,54.7742,54.8258,54.7742,54.8258,11317.0
2015-11-19 14:00:00,74.24,74.29,74.23,74.25,44957.0,54.8185,54.8554,54.8111,54.8258,44957.0
2015-11-19 14:05:00,74.25,74.31,74.24,74.3,14530.0,54.8258,54.8702,54.8185,54.8628,14530.0
2015-11-19 14:10:00,74.29,74.3,74.24,74.24,22261.0,54.8554,54.8628,54.8185,54.8185,22261.0
2015-11-19 14:15:00,74.23,74.33,74.22,74.31,41114.0,54.8111,54.8849,54.8037,54.8702,41114.0
2015-11-19 14:20:00,74.3,74.32,74.26,74.26,36852.0,54.8628,54.8775,54.8332,54.8332,36852.0
2015-11-19 14:25:00,74.26,74.26,74.21,74.24,13752.0,54.8332,54.8332,54.7963,54.8185,13752.0
2015-11-19 14:30:00,74.24,74.28,74.24,74.24,9901.0,54.8185,54.848,54.8185,54.8185,9901.0
2015-11-19 14:35:00,74.25,74.26,74.2,74.24,24395.0,54.8258,54.8332,54.7889,54.8185,24395.0
2015-11-19 14:40:00,74.24,74.25,74.22,74.22,8201.0,54.8185,54.8258,54.8037,54.8037,8201.0
2015-11-19 14:45:00,74.23,74.23,74.18,74.22,189267.0,54.8111,54.8111,54.7742,54.8037,189267.0
2015-11-19 14:50:00,74.22,74.31,74.22,74.27,25390.0,54.8037,54.8702,54.8037,54.8406,25390.0
2015-11-19 14:55:00,74.27,74.29,74.23,74.23,14773.0,54.8406,54.8554,54.8111,54.8111,14773.0
2015-11-19 15:00:00,74.24,74.26,74.22,74.26,50929.0,54.8185,54.8332,54.8037,54.8332,50929.0
2015-11-19 15:05:00,74.25,74.27,74.21,74.26,49268.0,54.8258,54.8406,54.7963,54.8332,49268.0
2015-11-19 15:10:00,74.25,74.28,74.21,74.25,67021.0,54.8258,54.848,54.7963,54.8258,67021.0
2015-11-19 15:15:00,74.26,74.3,74.24,74.26,38943.0,54.8332,54.8628,54.8185,54.8332,38943.0
2015-11-19 15:20:00,74.25,74.35,74.23,74.33,45960.0,54.8258,54.8997,54.8111,54.8849,45960.0
2015-11-19 15:25:00,74.32,74.35,74.3,74.34,32874.0,54.8775,54.8997,54.8628,54.8923,32874.0
2015-11-19 15:30:00,74.34,74.36,74.29,74.3,71980.0,54.8923,54.9071,54.8554,54.8628,71980.0
2015-11-19 15:35:00,74.31,74.32,74.27,74.29,168619.0,54.8702,54.8775,54.8406,54.8554,168619.0
2015-11-19 15:40:00,74.3,74.33,74.28,74.31,107041.0,54.8628,54.8849,54.848,54.8702,107041.0
2015-11-19 15:45:00,74.3,74.36,74.3,74.32,158201.0,54.8628,54.9071,54.8628,54.8775,158201.0
2015-11-19 15:50:00,74.31,74.37,74.3,74.35,123978.0,54.8702,54.9145,54.8628,54.8997,123978.0
2015-11-19 15:55:00,74.36,74.38,74.29,74.32,639837.0,54.9071,54.9218,54.8554,54.8775,639837.0
2015-11-20 09:30:00,74.39,74.65,74.38,74.59,141845.0,54.9292,55.1212,54.9218,55.0769,141845.0
2015-11-20 09:35:00,74.6,74.67,74.53,74.67,121246.0,55.0843,55.136,55.0326,55.136,121246.0
2015-11-20 09:40:00,74.67,74.78,74.66,74.73,313684.0,55.136,55.2172,55.1286,55.1803,313684.0
2015-11-20 09:45:00,74.73,74.84,74.72,74.79,191091.0,55.1803,55.2615,55.1729,55.2246,191091.0
2015-11-20 09:50:00,74.81,74.94,74.79,74.91,189256.0,55.2394,55.3353,55.2246,55.3132,189256.0
2015-11-20 09:55:00,74.92,75.03,74.92,75.02,217031.0,55.3206,55.4018,55.3206,55.3944,217031.0
2015-11-20 10:00:00,75.02,75.06,74.96,74.97,207343.0,55.3944,55.4239,55.3501,55.3575,207343.0
2015-11-20 10:05:00,74.96,75.09,74.95,75.07,113520.0,55.3501,55.4461,55.3427,55.4313,113520.0
2015-11-20 10:10:00,75.07,75.1,75.02,75.03,71019.0,55.4313,55.4535,55.3944,55.4018,71019.0
2015-11-20 10:15:00,75.03,75.03,74.93,74.95,87970.0,55.4018,55.4018,55.328,55.3427,87970.0
2015-11-20 10:20:00,74.98,75.0,74.94,74.98,45266.0,55.3649,55.3796,55.3353,55.3649,45266.0
2015-11-20 10:25:00,74.98,75.0,74.95,74.95,39961.0,55.3649,55.3796,55.3427,55.3427,39961.0
2015-11-20 10:30:00,74.96,75.02,74.96,75.01,39397.0,55.3501,55.3944,55.3501,55.387,39397.0
2015-11-20 10:35:00,75.02,75.1,75.02,75.03,44225.0,55.3944,55.4535,55.3944,55.4018,44225.0
2015-11-20 10:40:00,75.03,75.04,74.95,74.98,42074.0,55.4018,55.4092,55.3427,55.3649,42074.0
2015-11-20 10:45:00,74.98,75.07,74.96,75.06,55721.0,55.3649,55.4313,55.3501,55.4239,55721.0
2015-11-20 10:50:00,75.06,75.11,75.01,75.09,57879.0,55.4239,55.4609,55.387,55.4461,57879.0
2015-11-20 10:55:00,75.07,75.11,75.02,75.11,111300.0,55.4313,55.4609,55.3944,55.4609,111300.0
2015-11-20 11:00:00,75.1,75.11,75.02,75.03,388488.0,55.4535,55.4609,55.3944,55.4018,388488.0
2015-11-20 11:05:00,75.03,75.07,74.97,74.98,49654.0,55.4018,55.4313,55.3575,55.3649,49654.0
2015-11-20 11:10:00,74.99,75.0,74.95,74.98,45284.0,55.3723,55.3796,55.3427,55.3649,45284.0
2015-11-20 11:15:00,74.97,75.05,74.96,75.05,73199.0,55.3575,55.4166,55.3501,55.4166,73199.0
2015-11-20 11:20:00,75.05,75.06,75.0,75.01,35041.0,55.4166,55.4239,55.3796,55.387,35041.0
2015-11-20 11:25:00,75.01,75.1,75.01,75.08,46573.0,55.387,55.4535,55.387,55.4387,46573.0
2015-11-20 11:30:00,75.07,75.08,75.01,75.05,39129.0,55.4313,55.4387,55.387,55.4166,39129.0
2015-11-20 11:35:00,75.05,75.13,75.03,75.1,42554.0,55.4166,55.4756,55.4018,55.4535,42554.0
2015-11-20 11:40:00,75.11,75.16,75.1,75.11,54408.0,55.4609,55.4978,55.4535,55.4609,54408.0
2015-11-20 11:45:00,75.11,75.12,75.07,75.08,88874.0,55.4609,55.4683,55.4313,55.4387,88874.0
2015-11-20 11:50:00,75.08,75.1,75.06,75.06,62628.0,55.4387,55.4535,55.4239,55.4239,62628.0
2015-11-20 11:55:00,75.06,75.09,75.03,75.08,82303.0,55.4239,55.4461,55.4018,55.4387,82303.0
2015-11-20 12:00:00,75.07,75.09,75.04,75.09,40950.0,55.4313,55.4461,55.4092,55.4461,40950.0
2015-11-20 12:05:00,75.09,75.11,75.06,75.11,59782.0,55.4461,55.4609,55.4239,55.4609,59782.0
2015-11-20 12:10:00,75.11,75.12,75.04,75.04,59067.0,55.4609,55.4683,55.4092,55.4092,59067.0
2015-11-20 12:15:00,75.03,75.04,75.01,75.01,207855.0,55.4018,55.4092,55.387,55.387,207855.0
2015-11-20 12:20:00,75.01,75.05,75.0,75.02,117057.0,55.387,55.4166,55.3796,55.3944,117057.0
2015-11-20 12:25:00,75.03,75.06,75.02,75.02,32595.0,55.4018,55.4239,55.3944,55.3944,32595.0
2015-11-20 12:30:00,75.02,75.05,75.01,75.02,24714.0,55.3944,55.4166,55.387,55.3944,24714.0
2015-11-20 12:35:00,75.02,75.05,74.96,74.96,27060.0,55.3944,55.4166,55.3501,55.3501,27060.0
2015-11-20 12:40:00,74.96,75.04,74.93,75.01,54787.0,55.3501,55.4092,55.328,55.387,54787.0
2015-11-20 12:45:00,75.0,75.03,74.97,74.99,30694.0,55.3796,55.4018,55.3575,55.3723,30694.0
2015-11-20 12:50:00,74.99,75.01,74.97,75.01,76110.0,55.3723,55.387,55.3575,55.387,76110.0
2015-11-20 12:55:00,75.01,75.06,74.97,75.03,78365.0,55.387,55.4239,55.3575,55.4018,78365.0
2015-11-20 13:00:00,75.05,75.08,75.03,75.04,35025.0,55.4166,55.4387,55.4018,55.4092,35025.0
2015-11-20 13:05:00,75.03,75.06,74.98,75.04,80294.0,55.4018,55.4239,55.3649,55.4092,80294.0
2015-11-20 13:10:00,75.03,75.03,74.92,74.93,34452.0,55.4018,55.4018,55.3206,55.328,34452.0
2015-11-20 13:15:00,74.92,74.97,74.91,74.97,27556.0,55.3206,55.3575,55.3132,55.3575,27556.0
2015-11-20 13:20:00,74.97,74.99,74.91,74.97,83715.0,55.3575,55.3723,55.3132,55.3575,83715.0
2015-11-20 13:25:00,74.97,75.01,74.92,74.93,40939.0,55.3575,55.387,55.3206,55.328,40939.0
2015-11-20 13:30:00,74.92,74.94,74.86,74.92,32626.0,55.3206,55.3353,55.2763,55.3206,32626.0
2015-11-20 13:35:00,74.91,74.97,74.86,74.96,43915.0,55.3132,55.3575,55.2763,55.3501,43915.0
2015-11-20 13:40:00,74.95,75.0,74.92,74.92,22290.0,55.3427,55.3796,55.3206,55.3206,22290.0
2015-11-20 13:45:00,74.93,74.98,74.92,74.96,20436.0,55.328,55.3649,55.3206,55.3501,20436.0
2015-11-20 13:50:00,74.96,74.96,74.9,74.94,36935.0,55.3501,55.3501,55.3058,55.3353,36935.0
2015-11-20 13:55:00,74.95,74.95,74.9,74.93,19426.0,55.3427,55.3427,55.3058,55.328,19426.0
2015-11-20 14:00:00,74.93,74.94,74.89,74.9,31051.0,55.328,55.3353,55.2984,55.3058,31051.0
2015-11-20 14:05:00,74.9,74.94,74.9,74.92,34175.0,55.3058,55.3353,55.3058,55.3206,34175.0
2015-11-20 14:10:00,74.92,74.98,74.91,74.95,37362.0,55.3206,55.3649,55.3132,55.3427,37362.0
2015-11-20 14:15:00,74.96,74.99,74.94,74.98,31386.0,55.3501,55.3723,55.3353,55.3649,31386.0
2015-11-20 14:20:00,74.98,75.03,74.95,75.0,52123.0,55.3649,55.4018,55.3427,55.3796,52123.0
2015-11-20 14:25:00,75.0,75.0,74.93,74.97,44772.0,55.3796,55.3796,55.328,55.3575,44772.0
2015-11-20 14:30:00,74.96,74.98,74.93,74.95,31169.0,55.3501,55.3649,55.328,55.3427,31169.0
2015-11-20 14:35:00,74.94,75.0,74.93,74.98,34224.0,55.3353,55.3796,55.328,55.3649,34224.0
2015-11-20 14:40:00,74.99,74.99,74.94,74.98,23355.0,55.3723,55.3723,55.3353,55.3649,23355.0
2015-11-20 14:45:00,74.97,75.0,74.97,74.97,35235.0,55.3575,55.3796,55.3575,55.3575,35235.0
2015-11-20 14:50:00,74.98,75.01,74.95,74.98,54271.0,55.3649,55.387,55.3427,55.3649,54271.0
2015-11-20 14:55:00,74.98,74.98,74.92,74.92,60215.0,55.3649,55.3649,55.3206,55.3206,60215.0
2015-11-20 15:00:00,74.93,74.96,74.91,74.92,80595.0,55.328,55.3501,55.3132,55.3206,80595.0
2015-11-20 15:05:00,74.91,74.99,74.91,74.98,76189.0,55.3132,55.3723,55.3132,55.3649,76189.0
2015-11-20 15:10:00,74.97,75.0,74.94,74.99,83937.0,55.3575,55.3796,55.3353,55.3723,83937.0
2015-11-20 15:15:00,74.99,75.01,74.97,74.98,64034.0,55.3723,55.387,55.3575,55.3649,64034.0
2015-11-20 15:20:00,74.98,75.0,74.95,75.0,79435.0,55.3649,55.3796,55.3427,55.3796,79435.0
2015-11-20 15:25:00,74.99,75.02,74.94,75.0,121852.0,55.3723,55.3944,55.3353,55.3796,121852.0
2015-11-20 15:30:00,75.0,75.09,74.99,75.08,222181.0,55.3796,55.4461,55.3723,55.4387,222181.0
2015-11-20 15:35:00,75.08,75.08,75.02,75.05,164733.0,55.4387,55.4387,55.3944,55.4166,164733.0
2015-11-20 15:40:00,75.06,75.07,75.01,75.07,97907.0,55.4239,55.4313,55.387,55.4313,97907.0
2015-11-20 15:45:00,75.06,75.13,75.06,75.12,175327.0,55.4239,55.4756,55.4239,55.4683,175327.0
2015-11-20 15:50:00,75.13,75.17,75.08,75.08,398990.0,55.4756,55.5052,55.4387,55.4387,398990.0
2015-11-20 15:55:00,75.09,75.14,75.05,75.09,606697.0,55.4461,55.483,55.4166,55.4461,606697.0
2015-11-23 09:30:00,75.11,75.31,74.98,75.3,165723.0,55.4609,55.6085,55.3649,55.6012,165723.0
2015-11-23 09:35:00,75.29,75.29,75.11,75.2,95036.0,55.5938,55.5938,55.4609,55.5273,95036.0
2015-11-23 09:40:00,75.21,75.34,75.2,75.33,43530.0,55.5347,55.6307,55.5273,55.6233,43530.0
2015-11-23 09:45:00,75.35,75.4,75.32,75.4,63781.0,55.6381,55.675,55.6159,55.675,63781.0
2015-11-23 09:50:00,75.4,75.43,75.36,75.41,37315.0,55.675,55.6972,55.6455,55.6824,37315.0
2015-11-23 09:55:00,75.41,75.45,75.36,75.38,42891.0,55.6824,55.7119,55.6455,55.6602,42891.0
2015-11-23 10:00:00,75.38,75.46,75.35,75.36,37893.0,55.6602,55.7193,55.6381,55.6455,37893.0
2015-11-23 10:05:00,75.36,75.39,75.34,75.38,34401.0,55.6455,55.6676,55.6307,55.6602,34401.0
2015-11-23 10:10:00,75.39,75.49,75.38,75.48,47944.0,55.6676,55.7415,55.6602,55.7341,47944.0
2015-11-23 10:15:00,75.48,75.51,75.45,75.5,105382.0,55.7341,55.7562,55.7119,55.7488,105382.0
2015-11-23 10:20:00,75.5,75.5,75.41,75.42,65508.0,55.7488,55.7488,55.6824,55.6898,65508.0
2015-11-23 10:25:00,75.42,75.42,75.34,75.36,80377.0,55.6898,55.6898,55.6307,55.6455,80377.0
2015-11-23 10:30:00,75.36,75.42,75.34,75.36,38924.0,55.6455,55.6898,55.6307,55.6455,38924.0
2015-11-23 10:35:00,75.36,75.39,75.3,75.3,95624.0,55.6455,55.6676,55.6012,55.6012,95624.0
2015-11-23 10:40:00,75.3,75.31,75.23,75.27,26980.0,55.6012,55.6085,55.5495,55.579,26980.0
2015-11-23 10:45:00,75.26,75.26,75.17,75.23,32555.0,55.5716,55.5716,55.5052,55.5495,32555.0
2015-11-23 10:50:00,75.22,75.22,75.14,75.16,50848.0,55.5421,55.5421,55.483,55.4978,50848.0
2015-11-23 10:55:00,75.16,75.29,75.16,75.29,27341.0,55.4978,55.5938,55.4978,55.5938,27341.0
2015-11-23 11:00:00,75.28,75.34,75.26,75.31,104469.0,55.5864,55.6307,55.5716,55.6085,104469.0
2015-11-23 11:05:00,75.31,75.36,75.3,75.35,38728.0,55.6085,55.6455,55.6012,55.6381,38728.0
2015-11-23 11:10:00,75.35,75.4,75.35,75.38,46983.0,55.6381,55.675,55.6381,55.6602,46983.0
2015-11-23 11:15:00,75.39,75.46,75.38,75.43,42805.0,55.6676,55.7193,55.6602,55.6972,42805.0
2015-11-23 11:20:00,75.43,75.44,75.37,75.42,36119.0,55.6972,55.7045,55.6529,55.6898,36119.0
2015-11-23 11:25:00,75.42,75.45,75.39,75.44,38888.0,55.6898,55.7119,55.6676,55.7045,38888.0
2015-11-23 11:30:00,75.44,75.47,75.39,75.4,68340.0,55.7045,55.7267,55.6676,55.675,68340.0
2015-11-23 11:35:00,75.4,75.47,75.4,75.43,58873.0,55.675,55.7267,55.675,55.6972,58873.0
2015-11-23 11:40:00,75.42,75.46,75.4,75.45,32610.0,55.6898,55.7193,55.675,55.7119,32610.0
2015-11-23 11:45:00,75.45,75.46,75.36,75.36,42066.0,55.7119,55.7193,55.6455,55.6455,42066.0
2015-11-23 11:50:00,75.37,75.38,75.35,75.35,46857.0,55.6529,55.6602,55.6381,55.6381,46857.0
2015-11-23 11:55:00,75.34,75.34,75.29,75.32,42378.0,55.6307,55.6307,55.5938,55.6159,42378.0
2015-11-23 12:00:00,75.33,75.33,75.29,75.3,53263.0,55.6233,55.6233,55.5938,55.6012,53263.0
2015-11-23 12:05:00,75.29,75.35,75.29,75.34,38232.0,55.5938,55.6381,55.5938,55.6307,38232.0
2015-11-23 12:10:00,75.35,75.39,75.33,75.38,32721.0,55.6381,55.6676,55.6233,55.6602,32721.0
2015-11-23 12:15:00,75.38,75.38,75.29,75.32,21567.0,55.6602,55.6602,55.5938,55.6159,21567.0
2015-11-23 12:20:00,75.31,75.31,75.23,75.24,49292.0,55.6085,55.6085,55.5495,55.5569,49292.0
2015-11-23 12:25:00,75.24,75.3,75.23,75.29,27276.0,55.5569,55.6012,55.5495,55.5938,27276.0
2015-11-23 12:30:00,75.29,75.29,75.17,75.2,30378.0,55.5938,55.5938,55.5052,55.5273,30378.0
2015-11-23 12:35:00,75.2,75.21,75.14,75.16,21828.0,55.5273,55.5347,55.483,55.4978,21828.0
2015-11-23 12:40:00,75.16,75.23,75.14,75.22,40557.0,55.4978,55.5495,55.483,55.5421,40557.0
2015-11-23 12:45:00,75.23,75.27,75.21,75.26,28678.0,55.5495,55.579,55.5347,55.5716,28678.0
2015-11-23 12:50:00,75.28,75.3,75.26,75.27,13439.0,55.5864,55.6012,55.5716,55.579,13439.0
2015-11-23 12:55:00,75.27,75.28,75.21,75.21,16174.0,55.579,55.5864,55.5347,55.5347,16174.0
2015-11-23 13:00:00,75.21,75.29,75.21,75.27,26476.0,55.5347,55.5938,55.5347,55.579,26476.0
2015-11-23 13:05:00,75.27,75.3,75.24,75.28,20732.0,55.579,55.6012,55.5569,55.5864,20732.0
2015-11-23 13:10:00,75.28,75.29,75.21,75.21,29419.0,55.5864,55.5938,55.5347,55.5347,29419.0
2015-11-23 13:15:00,75.22,75.25,75.2,75.23,32323.0,55.5421,55.5642,55.5273,55.5495,32323.0
2015-11-23 13:20:00,75.23,75.23,75.18,75.18,23010.0,55.5495,55.5495,55.5126,55.5126,23010.0
2015-11-23 13:25:00,75.19,75.22,75.16,75.16,29034.0,55.5199,55.5421,55.4978,55.4978,29034.0
2015-11-23 13:30:00,75.16,75.18,75.09,75.12,38423.0,55.4978,55.5126,55.4461,55.4683,38423.0
2015-11-23 13:35:00,75.13,75.22,75.12,75.22,18087.0,55.4756,55.5421,55.4683,55.5421,18087.0
2015-11-23 13:40:00,75.21,75.22,75.19,75.19,57689.0,55.5347,55.5421,55.5199,55.5199,57689.0
2015-11-23 13:45:00,75.19,75.19,75.14,75.15,73091.0,55.5199,55.5199,55.483,55.4904,73091.0
2015-11-23 13:50:00,75.15,75.21,75.15,75.2,49336.0,55.4904,55.5347,55.4904,55.5273,49336.0
2015-11-23 13:55:00,75.2,75.21,75.11,75.12,73991.0,55.5273,55.5347,55.4609,55.4683,73991.0
2015-11-23 14:00:00,75.12,75.15,75.06,75.07,109826.0,55.4683,55.4904,55.4239,55.4313,109826.0
2015-11-23 14:05:00,75.07,75.11,75.05,75.11,78564.0,55.4313,55.4609,55.4166,55.4609,78564.0
2015-11-23 14:10:00,75.1,75.13,75.08,75.09,65945.0,55.4535,55.4756,55.4387,55.4461,65945.0
2015-11-23 14:15:00,75.09,75.09,75.05,75.06,27529.0,55.4461,55.4461,55.4166,55.4239,27529.0
2015-11-23 14:20:00,75.05,75.05,75.01,75.03,37179.0,55.4166,55.4166,55.387,55.4018,37179.0
2015-11-23 14:25:00,75.03,75.1,75.01,75.09,20849.0,55.4018,55.4535,55.387,55.4461,20849.0
2015-11-23 14:30:00,75.09,75.09,75.03,75.03,25820.0,55.4461,55.4461,55.4018,55.4018,25820.0
2015-11-23 14:35:00,75.03,75.03,74.96,74.98,36865.0,55.4018,55.4018,55.3501,55.3649,36865.0
2015-11-23 14:40:00,74.99,75.03,74.99,75.01,33407.0,55.3723,55.4018,55.3723,55.387,33407.0
2015-11-23 14:45:00,75.01,75.07,75.0,75.03,33798.0,55.387,55.4313,55.3796,55.4018,33798.0
2015-11-23 14:50:00,75.04,75.08,75.01,75.04,56867.0,55.4092,55.4387,55.387,55.4092,56867.0
2015-11-23 14:55:00,75.04,75.08,75.04,75.06,41906.0,55.4092,55.4387,55.4092,55.4239,41906.0
2015-11-23 15:00:00,75.06,75.09,75.03,75.05,25367.0,55.4239,55.4461,55.4018,55.4166,25367.0
2015-11-23 15:05:00,75.05,75.12,75.05,75.07,28434.0,55.4166,55.4683,55.4166,55.4313,28434.0
2015-11-23 15:10:00,75.08,75.13,75.07,75.11,21708.0,55.4387,55.4756,55.4313,55.4609,21708.0
2015-11-23 15:15:00,75.12,75.16,75.1,75.15,27604.0,55.4683,55.4978,55.4535,55.4904,27604.0
2015-11-23 15:20:00,75.14,75.18,75.12,75.15,35613.0,55.483,55.5126,55.4683,55.4904,35613.0
2015-11-23 15:25:00,75.16,75.18,75.13,75.17,45688.0,55.4978,55.5126,55.4756,55.5052,45688.0
2015-11-23 15:30:00,75.17,75.23,75.17,75.21,32621.0,55.5052,55.5495,55.5052,55.5347,32621.0
2015-11-23 15:35:00,75.21,75.23,75.18,75.2,25998.0,55.5347,55.5495,55.5126,55.5273,25998.0
2015-11-23 15:40:00,75.2,75.21,75.16,75.16,30444.0,55.5273,55.5347,55.4978,55.4978,30444.0
2015-11-23 15:45:00,75.17,75.21,75.17,75.19,41872.0,55.5052,55.5347,55.5052,55.5199,41872.0
2015-11-23 15:50:00,75.19,75.2,75.17,75.18,42325.0,55.5199,55.5273,55.5052,55.5126,42325.0
2015-11-23 15:55:00,75.18,75.23,75.13,75.21,594468.0,55.5126,55.5495,55.4756,55.5347,594468.0
2015-11-24 09:30:00,75.31,75.31,74.76,74.82,249275.0,55.6085,55.6085,55.2024,55.2467,249275.0
2015-11-24 09:35:00,74.81,74.82,74.66,74.8,176726.0,55.2394,55.2467,55.1286,55.232,176726.0
2015-11-24 09:40:00,74.8,74.85,74.73,74.82,125202.0,55.232,55.2689,55.1803,55.2467,125202.0
2015-11-24 09:45:00,74.82,74.87,74.8,74.83,53952.0,55.2467,55.2837,55.232,55.2541,53952.0
2015-11-24 09:50:00,74.83,74.89,74.7,74.7,52787.0,55.2541,55.2984,55.1581,55.1581,52787.0
2015-11-24 09:55:00,74.7,74.72,74.61,74.71,105659.0,55.1581,55.1729,55.0917,55.1655,105659.0
2015-11-24 10:00:00,74.71,74.71,74.6,74.61,94431.0,55.1655,55.1655,55.0843,55.0917,94431.0
2015-11-24 10:05:00,74.62,74.67,74.58,74.58,80986.0,55.0991,55.136,55.0695,55.0695,80986.0
2015-11-24 10:10:00,74.59,74.64,74.5,74.53,73443.0,55.0769,55.1138,55.0104,55.0326,73443.0
2015-11-24 10:15:00,74.52,74.53,74.47,74.49,61355.0,55.0252,55.0326,54.9883,55.0031,61355.0
2015-11-24 10:20:00,74.49,74.52,74.48,74.48,30123.0,55.0031,55.0252,54.9957,54.9957,30123.0
2015-11-24 10:25:00,74.48,74.49,74.42,74.45,44368.0,54.9957,55.0031,54.9514,54.9735,44368.0
2015-11-24 10:30:00,74.46,74.47,74.36,74.38,43086.0,54.9809,54.9883,54.9071,54.9218,43086.0
2015-11-24 10:35:00,74.37,74.39,74.34,74.38,68677.0,54.9145,54.9292,54.8923,54.9218,68677.0
2015-11-24 10:40:00,74.38,74.43,74.35,74.37,53369.0,54.9218,54.9588,54.8997,54.9145,53369.0
2015-11-24 10:45:00,74.35,74.37,74.31,74.31,54235.0,54.8997,54.9145,54.8702,54.8702,54235.0
2015-11-24 10:50:00,74.31,74.37,74.31,74.35,58483.0,54.8702,54.9145,54.8702,54.8997,58483.0
2015-11-24 10:55:00,74.34,74.36,74.29,74.29,35199.0,54.8923,54.9071,54.8554,54.8554,35199.0
2015-11-24 11:00:00,74.3,74.31,74.25,74.31,47907.0,54.8628,54.8702,54.8258,54.8702,47907.0
2015-11-24 11:05:00,74.31,74.36,74.3,74.35,46092.0,54.8702,54.9071,54.8628,54.8997,46092.0
2015-11-24 11:10:00,74.35,74.38,74.32,74.37,33284.0,54.8997,54.9218,54.8775,54.9145,33284.0
2015-11-24 11:15:00,74.38,74.4,74.31,74.33,70957.0,54.9218,54.9366,54.8702,54.8849,70957.0
2015-11-24 11:20:00,74.33,74.47,74.33,74.46,124461.0,54.8849,54.9883,54.8849,54.9809,124461.0
2015-11-24 11:25:00,74.47,74.53,74.46,74.51,71216.0,54.9883,55.0326,54.9809,55.0178,71216.0
2015-11-24 11:30:00,74.52,74.63,74.52,74.53,71239.0,55.0252,55.1064,55.0252,55.0326,71239.0
2015-11-24 11:35:00,74.53,74.57,74.51,74.55,46354.0,55.0326,55.0621,55.0178,55.0474,46354.0
2015-11-24 11:40:00,74.55,74.56,74.5,74.54,41882.0,55.0474,55.0548,55.0104,55.04,41882.0
2015-11-24 11:45:00,74.54,74.56,74.46,74.48,49376.0,55.04,55.0548,54.9809,54.9957,49376.0
2015-11-24 11:50:00,74.47,74.55,74.47,74.48,88752.0,54.9883,55.0474,54.9883,54.9957,88752.0
2015-11-24 11:55:00,74.47,74.58,74.47,74.54,54264.0,54.9883,55.0695,54.9883,55.04,54264.0
2015-11-24 12:00:00,74.54,74.64,74.54,74.61,45026.0,55.04,55.1138,55.04,55.0917,45026.0
2015-11-24 12:05:00,74.61,74.64,74.55,74.56,33045.0,55.0917,55.1138,55.0474,55.0548,33045.0
2015-11-24 12:10:00,74.57,74.63,74.57,74.61,36266.0,55.0621,55.1064,55.0621,55.0917,36266.0
2015-11-24 12:15:00,74.6,74.61,74.5,74.53,150370.0,55.0843,55.0917,55.0104,55.0326,150370.0
2015-11-24 12:20:00,74.53,74.53,74.46,74.47,39594.0,55.0326,55.0326,54.9809,54.9883,39594.0
2015-11-24 12:25:00,74.48,74.5,74.44,74.44,35117.0,54.9957,55.0104,54.9661,54.9661,35117.0
2015-11-24 12:30:00,74.45,74.46,74.4,74.42,28207.0,54.9735,54.9809,54.9366,54.9514,28207.0
2015-11-24 12:35:00,74.43,74.45,74.39,74.41,20077.0,54.9588,54.9735,54.9292,54.944,20077.0
2015-11-24 12:40:00,74.41,74.41,74.36,74.36,40209.0,54.944,54.944,54.9071,54.9071,40209.0
2015-11-24 12:45:00,74.36,74.38,74.3,74.37,91509.0,54.9071,54.9218,54.8628,54.9145,91509.0
2015-11-24 12:50:00,74.37,74.43,74.37,74.42,24682.0,54.9145,54.9588,54.9145,54.9514,24682.0
2015-11-24 12:55:00,74.42,74.47,74.41,74.46,16479.0,54.9514,54.9883,54.944,54.9809,16479.0
2015-11-24 13:00:00,74.45,74.6,74.45,74.57,47347.0,54.9735,55.0843,54.9735,55.0621,47347.0
2015-11-24 13:05:00,74.57,74.64,74.57,74.61,31553.0,55.0621,55.1138,55.0621,55.0917,31553.0
2015-11-24 13:10:00,74.62,74.64,74.59,74.62,92997.0,55.0991,55.1138,55.0769,55.0991,92997.0
2015-11-24 13:15:00,74.63,74.65,74.61,74.64,38861.0,55.1064,55.1212,55.0917,55.1138,38861.0
2015-11-24 13:20:00,74.64,74.81,74.64,74.79,100508.0,55.1138,55.2394,55.1138,55.2246,100508.0
2015-11-24 13:25:00,74.78,74.83,74.76,74.77,53186.0,55.2172,55.2541,55.2024,55.2098,53186.0
2015-11-24 13:30:00,74.77,74.78,74.72,74.75,156539.0,55.2098,55.2172,55.1729,55.195,156539.0
2015-11-24 13:35:00,74.76,74.82,74.75,74.8,41137.0,55.2024,55.2467,55.195,55.232,41137.0
2015-11-24 13:40:00,74.81,74.89,74.81,74.86,102062.0,55.2394,55.2984,55.2394,55.2763,102062.0
2015-11-24 13:45:00,74.85,74.88,74.83,74.87,24486.0,55.2689,55.291,55.2541,55.2837,24486.0
2015-11-24 13:50:00,74.87,74.89,74.82,74.84,21514.0,55.2837,55.2984,55.2467,55.2615,21514.0
2015-11-24 13:55:00,74.84,74.85,74.8,74.84,22383.0,55.2615,55.2689,55.232,55.2615,22383.0
2015-11-24 14:00:00,74.84,74.89,74.84,74.88,116620.0,55.2615,55.2984,55.2615,55.291,116620.0
2015-11-24 14:05:00,74.89,74.98,74.88,74.91,68011.0,55.2984,55.3649,55.291,55.3132,68011.0
2015-11-24 14:10:00,74.92,74.95,74.83,74.84,96359.0,55.3206,55.3427,55.2541,55.2615,96359.0
2015-11-24 14:15:00,74.84,74.85,74.79,74.84,44034.0,55.2615,55.2689,55.2246,55.2615,44034.0
2015-11-24 14:20:00,74.84,74.85,74.8,74.8,26094.0,55.2615,55.2689,55.232,55.232,26094.0
2015-11-24 14:25:00,74.81,74.89,74.8,74.85,147022.0,55.2394,55.2984,55.232,55.2689,147022.0
2015-11-24 14:30:00,74.85,74.88,74.81,74.86,87188.0,55.2689,55.291,55.2394,55.2763,87188.0
2015-11-24 14:35:00,74.86,74.88,74.84,74.85,14952.0,55.2763,55.291,55.2615,55.2689,14952.0
2015-11-24 14:40:00,74.84,74.88,74.83,74.85,16444.0,55.2615,55.291,55.2541,55.2689,16444.0
2015-11-24 14:45:00,74.86,74.89,74.85,74.86,41924.0,55.2763,55.2984,55.2689,55.2763,41924.0
2015-11-24 14:50:00,74.87,74.91,74.87,74.89,24736.0,55.2837,55.3132,55.2837,55.2984,24736.0
2015-11-24 14:55:00,74.9,74.92,74.9,74.9,26182.0,55.3058,55.3206,55.3058,55.3058,26182.0
2015-11-24 15:00:00,74.9,74.92,74.85,74.89,29995.0,55.3058,55.3206,55.2689,55.2984,29995.0
2015-11-24 15:05:00,74.9,74.97,74.88,74.95,47860.0,55.3058,55.3575,55.291,55.3427,47860.0
2015-11-24 15:10:00,74.94,75.03,74.93,74.97,41323.0,55.3353,55.4018,55.328,55.3575,41323.0
2015-11-24 15:15:00,74.96,75.0,74.93,74.93,53550.0,55.3501,55.3796,55.328,55.328,53550.0
2015-11-24 15:20:00,74.93,74.98,74.91,74.94,72037.0,55.328,55.3649,55.3132,55.3353,72037.0
2015-11-24 15:25:00,74.93,74.98,74.93,74.94,41206.0,55.328,55.3649,55.328,55.3353,41206.0
2015-11-24 15:30:00,74.94,74.99,74.92,74.95,93305.0,55.3353,55.3723,55.3206,55.3427,93305.0
2015-11-24 15:35:00,74.94,74.96,74.9,74.92,48277.0,55.3353,55.3501,55.3058,55.3206,48277.0
2015-11-24 15:40:00,74.92,74.94,74.9,74.91,94166.0,55.3206,55.3353,55.3058,55.3132,94166.0
2015-11-24 15:45:00,74.91,74.91,74.83,74.85,149088.0,55.3132,55.3132,55.2541,55.2689,149088.0
2015-11-24 15:50:00,74.84,74.86,74.82,74.84,71719.0,55.2615,55.2763,55.2467,55.2615,71719.0
2015-11-24 15:55:00,74.85,74.91,74.81,74.85,1095808.0,55.2689,55.3132,55.2394,55.2689,1095808.0
2015-11-25 09:30:00,74.91,75.08,74.84,75.04,120320.0,55.3132,55.4387,55.2615,55.4092,120320.0
2015-11-25 09:35:00,75.04,75.09,74.92,74.95,143968.0,55.4092,55.4461,55.3206,55.3427,143968.0
2015-11-25 09:40:00,74.96,74.97,74.87,74.88,71854.0,55.3501,55.3575,55.2837,55.291,71854.0
2015-11-25 09:45:00,74.89,74.97,74.84,74.94,52671.0,55.2984,55.3575,55.2615,55.3353,52671.0
2015-11-25 09:50:00,74.95,74.97,74.9,74.94,38652.0,55.3427,55.3575,55.3058,55.3353,38652.0
2015-11-25 09:55:00,74.92,74.99,74.91,74.97,26770.0,55.3206,55.3723,55.3132,55.3575,26770.0
2015-11-25 10:00:00,74.96,75.04,74.92,75.0,94547.0,55.3501,55.4092,55.3206,55.3796,94547.0
2015-11-25 10:05:00,75.0,75.04,74.95,74.96,42420.0,55.3796,55.4092,55.3427,55.3501,42420.0
2015-11-25 10:10:00,74.98,75.05,74.97,75.0,61276.0,55.3649,55.4166,55.3575,55.3796,61276.0
2015-11-25 10:15:00,74.99,75.09,74.99,75.09,51481.0,55.3723,55.4461,55.3723,55.4461,51481.0
2015-11-25 10:20:00,75.09,75.09,75.03,75.03,42597.0,55.4461,55.4461,55.4018,55.4018,42597.0
2015-11-25 10:25:00,75.02,75.06,74.98,75.01,20242.0,55.3944,55.4239,55.3649,55.387,20242.0
2015-11-25 10:30:00,75.01,75.1,74.99,75.08,26186.0,55.387,55.4535,55.3723,55.4387,26186.0
2015-11-25 10:35:00,75.09,75.11,75.07,75.07,27099.0,55.4461,55.4609,55.4313,55.4313,27099.0
2015-11-25 10:40:00,75.06,75.1,75.05,75.07,33839.0,55.4239,55.4535,55.4166,55.4313,33839.0
2015-11-25 10:45:00,75.09,75.14,75.09,75.12,17465.0,55.4461,55.483,55.4461,55.4683,17465.0
2015-11-25 10:50:00,75.12,75.21,75.11,75.2,41269.0,55.4683,55.5347,55.4609,55.5273,41269.0
2015-11-25 10:55:00,75.19,75.25,75.19,75.2,43661.0,55.5199,55.5642,55.5199,55.5273,43661.0
2015-11-25 11:00:00,75.18,75.19,75.12,75.13,23497.0,55.5126,55.5199,55.4683,55.4756,23497.0
2015-11-25 11:05:00,75.13,75.15,75.1,75.13,18813.0,55.4756,55.4904,55.4535,55.4756,18813.0
2015-11-25 11:10:00,75.13,75.13,75.06,75.06,50605.0,55.4756,55.4756,55.4239,55.4239,50605.0
2015-11-25 11:15:00,75.07,75.08,75.03,75.05,32678.0,55.4313,55.4387,55.4018,55.4166,32678.0
2015-11-25 11:20:00,75.06,75.06,74.98,75.0,16005.0,55.4239,55.4239,55.3649,55.3796,16005.0
2015-11-25 11:25:00,74.99,75.04,74.97,75.0,28830.0,55.3723,55.4092,55.3575,55.3796,28830.0
2015-11-25 11:30:00,75.01,75.07,75.0,75.02,33581.0,55.387,55.4313,55.3796,55.3944,33581.0
2015-11-25 11:35:00,75.02,75.03,74.99,75.0,34264.0,55.3944,55.4018,55.3723,55.3796,34264.0
2015-11-25 11:40:00,75.0,75.02,74.96,75.01,32657.0,55.3796,55.3944,55.3501,55.387,32657.0
2015-11-25 11:45:00,75.01,75.03,74.98,75.02,32955.0,55.387,55.4018,55.3649,55.3944,32955.0
2015-11-25 11:50:00,75.02,75.05,75.01,75.01,27320.0,55.3944,55.4166,55.387,55.387,27320.0
2015-11-25 11:55:00,75.02,75.02,74.97,75.01,31561.0,55.3944,55.3944,55.3575,55.387,31561.0
2015-11-25 12:00:00,75.0,75.04,75.0,75.03,24616.0,55.3796,55.4092,55.3796,55.4018,24616.0
2015-11-25 12:05:00,75.05,75.1,75.05,75.08,42371.0,55.4166,55.4535,55.4166,55.4387,42371.0
2015-11-25 12:10:00,75.08,75.12,75.06,75.12,16840.0,55.4387,55.4683,55.4239,55.4683,16840.0
2015-11-25 12:15:00,75.12,75.13,75.08,75.11,18428.0,55.4683,55.4756,55.4387,55.4609,18428.0
2015-11-25 12:20:00,75.11,75.11,75.06,75.07,37670.0,55.4609,55.4609,55.4239,55.4313,37670.0
2015-11-25 12:25:00,75.07,75.08,75.0,75.02,17761.0,55.4313,55.4387,55.3796,55.3944,17761.0
2015-11-25 12:30:00,75.02,75.08,75.0,75.08,47431.0,55.3944,55.4387,55.3796,55.4387,47431.0
2015-11-25 12:35:00,75.08,75.1,75.01,75.03,81455.0,55.4387,55.4535,55.387,55.4018,81455.0
2015-11-25 12:40:00,75.03,75.07,74.99,75.06,45428.0,55.4018,55.4313,55.3723,55.4239,45428.0
2015-11-25 12:45:00,75.06,75.07,75.01,75.03,15086.0,55.4239,55.4313,55.387,55.4018,15086.0
2015-11-25 12:50:00,75.03,75.06,75.02,75.06,14839.0,55.4018,55.4239,55.3944,55.4239,14839.0
2015-11-25 12:55:00,75.07,75.08,75.05,75.05,31213.0,55.4313,55.4387,55.4166,55.4166,31213.0
2015-11-25 13:00:00,75.05,75.05,74.99,75.02,21768.0,55.4166,55.4166,55.3723,55.3944,21768.0
2015-11-25 13:05:00,75.02,75.02,74.98,75.0,17123.0,55.3944,55.3944,55.3649,55.3796,17123.0
2015-11-25 13:10:00,75.0,75.01,74.92,74.95,22848.0,55.3796,55.387,55.3206,55.3427,22848.0
2015-11-25 13:15:00,74.95,74.98,74.94,74.96,9550.0,55.3427,55.3649,55.3353,55.3501,9550.0
2015-11-25 13:20:00,74.95,74.95,74.91,74.92,16573.0,55.3427,55.3427,55.3132,55.3206,16573.0
2015-11-25 13:25:00,74.92,74.97,74.91,74.97,16564.0,55.3206,55.3575,55.3132,55.3575,16564.0
2015-11-25 13:30:00,74.97,74.99,74.95,74.99,20100.0,55.3575,55.3723,55.3427,55.3723,20100.0
2015-11-25 13:35:00,74.99,75.0,74.94,74.96,25739.0,55.3723,55.3796,55.3353,55.3501,25739.0
2015-11-25 13:40:00,74.95,74.95,74.88,74.95,21981.0,55.3427,55.3427,55.291,55.3427,21981.0
2015-11-25 13:45:00,74.94,74.99,74.92,74.98,35074.0,55.3353,55.3723,55.3206,55.3649,35074.0
2015-11-25 13:50:00,74.99,75.08,74.98,75.05,40287.0,55.3723,55.4387,55.3649,55.4166,40287.0
2015-11-25 13:55:00,75.03,75.1,75.02,75.1,14278.0,55.4018,55.4535,55.3944,55.4535,14278.0
2015-11-25 14:00:00,75.1,75.15,75.09,75.15,20700.0,55.4535,55.4904,55.4461,55.4904,20700.0
2015-11-25 14:05:00,75.15,75.17,75.13,75.17,15641.0,55.4904,55.5052,55.4756,55.5052,15641.0
2015-11-25 14:10:00,75.18,75.18,75.11,75.12,28627.0,55.5126,55.5126,55.4609,55.4683,28627.0
2015-11-25 14:15:00,75.11,75.13,75.08,75.13,27347.0,55.4609,55.4756,55.4387,55.4756,27347.0
2015-11-25 14:20:00,75.12,75.12,75.06,75.09,33352.0,55.4683,55.4683,55.4239,55.4461,33352.0
2015-11-25 14:25:00,75.09,75.17,75.08,75.15,15764.0,55.4461,55.5052,55.4387,55.4904,15764.0
2015-11-25 14:30:00,75.15,75.16,75.11,75.15,24791.0,55.4904,55.4978,55.4609,55.4904,24791.0
2015-11-25 14:35:00,75.15,75.16,75.1,75.14,18300.0,55.4904,55.4978,55.4535,55.483,18300.0
2015-11-25 14:40:00,75.15,75.16,75.11,75.15,24160.0,55.4904,55.4978,55.4609,55.4904,24160.0
2015-11-25 14:45:00,75.15,75.16,75.1,75.15,15688.0,55.4904,55.4978,55.4535,55.4904,15688.0
2015-11-25 14:50:00,75.16,75.21,75.15,75.19,17527.0,55.4978,55.5347,55.4904,55.5199,17527.0
2015-11-25 14:55:00,75.18,75.22,75.18,75.22,18325.0,55.5126,55.5421,55.5126,55.5421,18325.0
2015-11-25 15:00:00,75.23,75.24,75.19,75.22,32197.0,55.5495,55.5569,55.5199,55.5421,32197.0
2015-11-25 15:05:00,75.22,75.26,75.21,75.26,19628.0,55.5421,55.5716,55.5347,55.5716,19628.0
2015-11-25 15:10:00,75.26,75.26,75.22,75.23,51484.0,55.5716,55.5716,55.5421,55.5495,51484.0
2015-11-25 15:15:00,75.23,75.27,75.22,75.23,51858.0,55.5495,55.579,55.5421,55.5495,51858.0
2015-11-25 15:20:00,75.22,75.28,75.22,75.23,30114.0,55.5421,55.5864,55.5421,55.5495,30114.0
2015-11-25 15:25:00,75.23,75.24,75.19,75.23,48709.0,55.5495,55.5569,55.5199,55.5495,48709.0
2015-11-25 15:30:00,75.23,75.23,75.18,75.2,120041.0,55.5495,55.5495,55.5126,55.5273,120041.0
2015-11-25 15:35:00,75.2,75.21,75.14,75.15,108036.0,55.5273,55.5347,55.483,55.4904,108036.0
2015-11-25 15:40:00,75.15,75.15,75.1,75.13,85489.0,55.4904,55.4904,55.4535,55.4756,85489.0
2015-11-25 15:45:00,75.14,75.16,75.12,75.13,83732.0,55.483,55.4978,55.4683,55.4756,83732.0
2015-11-25 15:50:00,75.13,75.15,75.1,75.12,120421.0,55.4756,55.4904,55.4535,55.4683,120421.0
2015-11-25 15:55:00,75.11,75.14,75.1,75.13,400776.0,55.4609,55.483,55.4535,55.4756,400776.0
2015-11-27 09:30:00,74.96,75.21,74.91,75.18,57579.0,55.3501,55.5347,55.3132,55.5126,57579.0
2015-11-27 09:35:00,75.2,75.31,75.18,75.24,70264.0,55.5273,55.6085,55.5126,55.5569,70264.0
2015-11-27 09:40:00,75.25,75.45,75.17,75.4,147873.0,55.5642,55.7119,55.5052,55.675,147873.0
2015-11-27 09:45:00,75.4,75.46,75.33,75.39,80389.0,55.675,55.7193,55.6233,55.6676,80389.0
2015-11-27 09:50:00,75.4,75.46,75.34,75.38,76176.0,55.675,55.7193,55.6307,55.6602,76176.0
2015-11-27 09:55:00,75.37,75.4,75.31,75.34,79198.0,55.6529,55.675,55.6085,55.6307,79198.0
2015-11-27 10:00:00,75.33,75.34,75.2,75.34,53438.0,55.6233,55.6307,55.5273,55.6307,53438.0
2015-11-27 10:05:00,75.36,75.57,75.31,75.55,76335.0,55.6455,55.8005,55.6085,55.7858,76335.0
2015-11-27 10:10:00,75.56,75.61,75.51,75.61,46645.0,55.7931,55.8301,55.7562,55.8301,46645.0
2015-11-27 10:15:00,75.6,75.79,75.59,75.78,67351.0,55.8227,55.963,55.8153,55.9556,67351.0
2015-11-27 10:20:00,75.77,75.8,75.71,75.75,155950.0,55.9482,55.9704,55.9039,55.9334,155950.0
2015-11-27 10:25:00,75.76,75.84,75.74,75.77,66769.0,55.9408,55.9999,55.9261,55.9482,66769.0
2015-11-27 10:30:00,75.77,75.82,75.75,75.78,97808.0,55.9482,55.9851,55.9334,55.9556,97808.0
2015-11-27 10:35:00,75.79,75.81,75.64,75.65,59120.0,55.963,55.9777,55.8522,55.8596,59120.0
2015-11-27 10:40:00,75.66,75.74,75.64,75.72,58945.0,55.867,55.9261,55.8522,55.9113,58945.0
2015-11-27 10:45:00,75.71,75.77,75.69,75.7,52177.0,55.9039,55.9482,55.8891,55.8965,52177.0
2015-11-27 10:50:00,75.69,75.76,75.68,75.74,17547.0,55.8891,55.9408,55.8818,55.9261,17547.0
2015-11-27 10:55:00,75.75,75.8,75.73,75.78,19557.0,55.9334,55.9704,55.9187,55.9556,19557.0
2015-11-27 11:00:00,75.79,75.85,75.75,75.84,69649.0,55.963,56.0073,55.9334,55.9999,69649.0
2015-11-27 11:05:00,75.84,75.91,75.81,75.91,51535.0,55.9999,56.0516,55.9777,56.0516,51535.0
2015-11-27 11:10:00,75.91,75.91,75.8,75.83,50930.0,56.0516,56.0516,55.9704,55.9925,50930.0
2015-11-27 11:15:00,75.81,75.86,75.78,75.85,26220.0,55.9777,56.0147,55.9556,56.0073,26220.0
2015-11-27 11:20:00,75.86,75.87,75.71,75.74,41280.0,56.0147,56.022,55.9039,55.9261,41280.0
2015-11-27 11:25:00,75.73,75.76,75.7,75.72,27556.0,55.9187,55.9408,55.8965,55.9113,27556.0
2015-11-27 11:30:00,75.72,75.78,75.67,75.69,28886.0,55.9113,55.9556,55.8744,55.8891,28886.0
2015-11-27 11:35:00,75.69,75.72,75.66,75.71,45798.0,55.8891,55.9113,55.867,55.9039,45798.0
2015-11-27 11:40:00,75.7,75.72,75.65,75.69,36106.0,55.8965,55.9113,55.8596,55.8891,36106.0
2015-11-27 11:45:00,75.69,75.69,75.61,75.65,30153.0,55.8891,55.8891,55.8301,55.8596,30153.0
2015-11-27 11:50:00,75.64,75.65,75.55,75.55,26362.0,55.8522,55.8596,55.7858,55.7858,26362.0
2015-11-27 11:55:00,75.55,75.56,75.5,75.54,25489.0,55.7858,55.7931,55.7488,55.7784,25489.0
2015-11-27 12:00:00,75.55,75.57,75.48,75.5,27971.0,55.7858,55.8005,55.7341,55.7488,27971.0
2015-11-27 12:05:00,75.51,75.63,75.5,75.59,57641.0,55.7562,55.8448,55.7488,55.8153,57641.0
2015-11-27 12:10:00,75.59,75.63,75.57,75.58,34781.0,55.8153,55.8448,55.8005,55.8079,34781.0
2015-11-27 12:15:00,75.58,75.61,75.54,75.6,19673.0,55.8079,55.8301,55.7784,55.8227,19673.0
2015-11-27 12:20:00,75.6,75.62,75.53,75.54,43594.0,55.8227,55.8375,55.771,55.7784,43594.0
2015-11-27 12:25:00,75.55,75.56,75.52,75.54,22675.0,55.7858,55.7931,55.7636,55.7784,22675.0
2015-11-27 12:30:00,75.53,75.62,75.53,75.57,59223.0,55.771,55.8375,55.771,55.8005,59223.0
2015-11-27 12:35:00,75.57,75.64,75.56,75.58,54627.0,55.8005,55.8522,55.7931,55.8079,54627.0
2015-11-27 12:40:00,75.57,75.65,75.56,75.65,123467.0,55.8005,55.8596,55.7931,55.8596,123467.0
2015-11-27 12:45:00,75.66,75.78,75.66,75.77,74205.0,55.867,55.9556,55.867,55.9482,74205.0
2015-11-27 12:50:00,75.76,75.77,75.7,75.74,133692.0,55.9408,55.9482,55.8965,55.9261,133692.0
2015-11-27 12:55:00,75.74,75.74,75.68,75.7,379431.0,55.9261,55.9261,55.8818,55.8965,379431.0
2015-11-30 09:30:00,75.8,75.98,75.74,75.86,98639.0,55.9704,56.1033,55.9261,56.0147,98639.0
2015-11-30 09:35:00,75.85,75.85,75.65,75.72,127063.0,56.0073,56.0073,55.8596,55.9113,127063.0
2015-11-30 09:40:00,75.73,75.79,75.6,75.79,83165.0,55.9187,55.963,55.8227,55.963,83165.0
2015-11-30 09:45:00,75.79,75.9,75.77,75.86,141464.0,55.963,56.0442,55.9482,56.0147,141464.0
2015-11-30 09:50:00,75.86,75.87,75.78,75.86,89494.0,56.0147,56.022,55.9556,56.0147,89494.0
2015-11-30 09:55:00,75.86,75.93,75.81,75.81,84462.0,56.0147,56.0664,55.9777,55.9777,84462.0
2015-11-30 10:00:00,75.8,75.91,75.8,75.9,84065.0,55.9704,56.0516,55.9704,56.0442,84065.0
2015-11-30 10:05:00,75.9,76.05,75.87,76.05,108490.0,56.0442,56.155,56.022,56.155,108490.0
2015-11-30 10:10:00,76.05,76.05,75.95,75.95,111576.0,56.155,56.155,56.0811,56.0811,111576.0
2015-11-30 10:15:00,75.94,76.0,75.9,75.96,113848.0,56.0737,56.118,56.0442,56.0885,113848.0
2015-11-30 10:20:00,75.97,76.05,75.95,76.02,121031.0,56.0959,56.155,56.0811,56.1328,121031.0
2015-11-30 10:25:00,76.01,76.04,75.98,76.03,40455.0,56.1254,56.1476,56.1033,56.1402,40455.0
2015-11-30 10:30:00,76.02,76.08,75.96,76.02,78434.0,56.1328,56.1771,56.0885,56.1328,78434.0
2015-11-30 10:35:00,76.02,76.04,75.93,75.98,81800.0,56.1328,56.1476,56.0664,56.1033,81800.0
2015-11-30 10:40:00,75.97,75.98,75.92,75.97,52217.0,56.0959,56.1033,56.059,56.0959,52217.0
2015-11-30 10:45:00,75.97,75.97,75.88,75.92,56767.0,56.0959,56.0959,56.0294,56.059,56767.0
2015-11-30 10:50:00,75.91,75.94,75.78,75.81,59699.0,56.0516,56.0737,55.9556,55.9777,59699.0
2015-11-30 10:55:00,75.8,75.85,75.75,75.75,53721.0,55.9704,56.0073,55.9334,55.9334,53721.0
2015-11-30 11:00:00,75.75,75.81,75.74,75.79,78144.0,55.9334,55.9777,55.9261,55.963,78144.0
2015-11-30 11:05:00,75.79,75.91,75.79,75.88,89201.0,55.963,56.0516,55.963,56.0294,89201.0
2015-11-30 11:10:00,75.88,75.92,75.85,75.85,34306.0,56.0294,56.059,56.0073,56.0073,34306.0
2015-11-30 11:15:00,75.86,75.87,75.79,75.79,73859.0,56.0147,56.022,55.963,55.963,73859.0
2015-11-30 11:20:00,75.79,75.86,75.77,75.77,83023.0,55.963,56.0147,55.9482,55.9482,83023.0
2015-11-30 11:25:00,75.76,75.77,75.63,75.63,57120.0,55.9408,55.9482,55.8448,55.8448,57120.0
2015-11-30 11:30:00,75.63,75.64,75.59,75.6,65962.0,55.8448,55.8522,55.8153,55.8227,65962.0
2015-11-30 11:35:00,75.59,75.59,75.47,75.48,102302.0,55.8153,55.8153,55.7267,55.7341,102302.0
2015-11-30 11:40:00,75.48,75.49,75.4,75.49,92737.0,55.7341,55.7415,55.675,55.7415,92737.0
2015-11-30 11:45:00,75.49,75.51,75.39,75.42,92225.0,55.7415,55.7562,55.6676,55.6898,92225.0
2015-11-30 11:50:00,75.41,75.42,75.36,75.4,46850.0,55.6824,55.6898,55.6455,55.675,46850.0
2015-11-30 11:55:00,75.4,75.46,75.39,75.42,128493.0,55.675,55.7193,55.6676,55.6898,128493.0
2015-11-30 12:00:00,75.41,75.41,75.36,75.37,54524.0,55.6824,55.6824,55.6455,55.6529,54524.0
2015-11-30 12:05:00,75.37,75.46,75.36,75.44,63965.0,55.6529,55.7193,55.6455,55.7045,63965.0
2015-11-30 12:10:00,75.45,75.45,75.32,75.39,94727.0,55.7119,55.7119,55.6159,55.6676,94727.0
2015-11-30 12:15:00,75.39,75.45,75.36,75.44,92399.0,55.6676,55.7119,55.6455,55.7045,92399.0
2015-11-30 12:20:00,75.45,75.51,75.44,75.5,62061.0,55.7119,55.7562,55.7045,55.7488,62061.0
2015-11-30 12:25:00,75.51,75.55,75.5,75.55,60659.0,55.7562,55.7858,55.7488,55.7858,60659.0
2015-11-30 12:30:00,75.54,75.54,75.45,75.51,62501.0,55.7784,55.7784,55.7119,55.7562,62501.0
2015-11-30 12:35:00,75.5,75.51,75.38,75.41,59686.0,55.7488,55.7562,55.6602,55.6824,59686.0
2015-11-30 12:40:00,75.4,75.47,75.37,75.46,60720.0,55.675,55.7267,55.6529,55.7193,60720.0
2015-11-30 12:45:00,75.47,75.52,75.44,75.48,67719.0,55.7267,55.7636,55.7045,55.7341,67719.0
2015-11-30 12:50:00,75.48,75.49,75.4,75.44,51530.0,55.7341,55.7415,55.675,55.7045,51530.0
2015-11-30 12:55:00,75.44,75.45,75.38,75.38,60729.0,55.7045,55.7119,55.6602,55.6602,60729.0
2015-11-30 13:00:00,75.38,75.46,75.38,75.45,46865.0,55.6602,55.7193,55.6602,55.7119,46865.0
2015-11-30 13:05:00,75.44,75.46,75.42,75.44,29998.0,55.7045,55.7193,55.6898,55.7045,29998.0
2015-11-30 13:10:00,75.43,75.46,75.38,75.4,24620.0,55.6972,55.7193,55.6602,55.675,24620.0
2015-11-30 13:15:00,75.4,75.45,75.4,75.44,39148.0,55.675,55.7119,55.675,55.7045,39148.0
2015-11-30 13:20:00,75.43,75.43,75.34,75.36,61270.0,55.6972,55.6972,55.6307,55.6455,61270.0
2015-11-30 13:25:00,75.36,75.44,75.35,75.41,49490.0,55.6455,55.7045,55.6381,55.6824,49490.0
2015-11-30 13:30:00,75.4,75.41,75.3,75.32,44257.0,55.675,55.6824,55.6012,55.6159,44257.0
2015-11-30 13:35:00,75.32,75.34,75.3,75.33,49233.0,55.6159,55.6307,55.6012,55.6233,49233.0
2015-11-30 13:40:00,75.33,75.39,75.31,75.35,58958.0,55.6233,55.6676,55.6085,55.6381,58958.0
2015-11-30 13:45:00,75.35,75.37,75.32,75.37,87318.0,55.6381,55.6529,55.6159,55.6529,87318.0
2015-11-30 13:50:00,75.36,75.42,75.35,75.35,74350.0,55.6455,55.6898,55.6381,55.6381,74350.0
2015-11-30 13:55:00,75.35,75.39,75.33,75.34,90472.0,55.6381,55.6676,55.6233,55.6307,90472.0
2015-11-30 14:00:00,75.34,75.36,75.32,75.33,103694.0,55.6307,55.6455,55.6159,55.6233,103694.0
2015-11-30 14:05:00,75.33,75.43,75.32,75.43,136471.0,55.6233,55.6972,55.6159,55.6972,136471.0
2015-11-30 14:10:00,75.41,75.43,75.34,75.36,141166.0,55.6824,55.6972,55.6307,55.6455,141166.0
2015-11-30 14:15:00,75.36,75.45,75.36,75.44,115020.0,55.6455,55.7119,55.6455,55.7045,115020.0
2015-11-30 14:20:00,75.44,75.46,75.38,75.39,139968.0,55.7045,55.7193,55.6602,55.6676,139968.0
2015-11-30 14:25:00,75.39,75.41,75.36,75.39,73869.0,55.6676,55.6824,55.6455,55.6676,73869.0
2015-11-30 14:30:00,75.39,75.41,75.34,75.35,76794.0,55.6676,55.6824,55.6307,55.6381,76794.0
2015-11-30 14:35:00,75.34,75.34,75.29,75.34,80212.0,55.6307,55.6307,55.5938,55.6307,80212.0
2015-11-30 14:40:00,75.33,75.42,75.33,75.39,86329.0,55.6233,55.6898,55.6233,55.6676,86329.0
2015-11-30 14:45:00,75.39,75.39,75.32,75.36,96472.0,55.6676,55.6676,55.6159,55.6455,96472.0
2015-11-30 14:50:00,75.36,75.37,75.27,75.31,111541.0,55.6455,55.6529,55.579,55.6085,111541.0
2015-11-30 14:55:00,75.31,75.35,75.24,75.26,128810.0,55.6085,55.6381,55.5569,55.5716,128810.0
2015-11-30 15:00:00,75.26,75.27,75.2,75.22,106377.0,55.5716,55.579,55.5273,55.5421,106377.0
2015-11-30 15:05:00,75.21,75.21,75.12,75.13,139904.0,55.5347,55.5347,55.4683,55.4756,139904.0
2015-11-30 15:10:00,75.13,75.14,75.01,75.03,115070.0,55.4756,55.483,55.387,55.4018,115070.0
2015-11-30 15:15:00,75.03,75.07,75.0,75.01,154055.0,55.4018,55.4313,55.3796,55.387,154055.0
2015-11-30 15:20:00,75.01,75.06,74.99,74.99,106807.0,55.387,55.4239,55.3723,55.3723,106807.0
2015-11-30 15:25:00,75.0,75.09,74.99,75.09,191920.0,55.3796,55.4461,55.3723,55.4461,191920.0
2015-11-30 15:30:00,75.08,75.27,75.06,75.25,191484.0,55.4387,55.579,55.4239,55.5642,191484.0
2015-11-30 15:35:00,75.24,75.32,75.23,75.31,182762.0,55.5569,55.6159,55.5495,55.6085,182762.0
2015-11-30 15:40:00,75.31,75.39,75.28,75.34,335058.0,55.6085,55.6676,55.5864,55.6307,335058.0
2015-11-30 15:45:00,75.34,75.35,75.18,75.2,301281.0,55.6307,55.6381,55.5126,55.5273,301281.0
2015-11-30 15:50:00,75.19,75.24,75.18,75.23,425735.0,55.5199,55.5569,55.5126,55.5495,425735.0
2015-11-30 15:55:00,75.23,75.28,75.17,75.2,2381067.0,55.5495,55.5864,55.5052,55.5273,2381067.0
2015-12-01 09:30:00,75.5,75.72,75.17,75.63,120050.0,55.7488,55.9113,55.5052,55.8448,120050.0
2015-12-01 09:35:00,75.65,75.83,75.59,75.83,128618.0,55.8596,55.9925,55.8153,55.9925,128618.0
2015-12-01 09:40:00,75.81,75.92,75.79,75.89,97267.0,55.9777,56.059,55.963,56.0368,97267.0
2015-12-01 09:45:00,75.89,75.94,75.8,75.92,484553.0,56.0368,56.0737,55.9704,56.059,484553.0
2015-12-01 09:50:00,75.93,75.95,75.88,75.89,205771.0,56.0664,56.0811,56.0294,56.0368,205771.0
2015-12-01 09:55:00,75.9,75.91,75.73,75.76,142260.0,56.0442,56.0516,55.9187,55.9408,142260.0
2015-12-01 10:00:00,75.75,75.9,75.66,75.86,106288.0,55.9334,56.0442,55.867,56.0147,106288.0
2015-12-01 10:05:00,75.87,75.94,75.85,75.89,91060.0,56.022,56.0737,56.0073,56.0368,91060.0
2015-12-01 10:10:00,75.88,75.88,75.81,75.82,90601.0,56.0294,56.0294,55.9777,55.9851,90601.0
2015-12-01 10:15:00,75.82,75.88,75.71,75.88,233639.0,55.9851,56.0294,55.9039,56.0294,233639.0
2015-12-01 10:20:00,75.9,75.93,75.86,75.91,68371.0,56.0442,56.0664,56.0147,56.0516,68371.0
2015-12-01 10:25:00,75.9,75.95,75.86,75.92,44015.0,56.0442,56.0811,56.0147,56.059,44015.0
2015-12-01 10:30:00,75.92,75.92,75.83,75.87,62601.0,56.059,56.059,55.9925,56.022,62601.0
2015-12-01 10:35:00,75.87,75.95,75.85,75.86,119049.0,56.022,56.0811,56.0073,56.0147,119049.0
2015-12-01 10:40:00,75.86,75.91,75.84,75.85,77556.0,56.0147,56.0516,55.9999,56.0073,77556.0
2015-12-01 10:45:00,75.85,75.94,75.82,75.91,92284.0,56.0073,56.0737,55.9851,56.0516,92284.0
2015-12-01 10:50:00,75.91,75.96,75.9,75.91,38350.0,56.0516,56.0885,56.0442,56.0516,38350.0
2015-12-01 10:55:00,75.91,75.94,75.83,75.9,167053.0,56.0516,56.0737,55.9925,56.0442,167053.0
2015-12-01 11:00:00,75.9,75.91,75.87,75.89,40051.0,56.0442,56.0516,56.022,56.0368,40051.0
2015-12-01 11:05:00,75.89,75.89,75.78,75.8,126549.0,56.0368,56.0368,55.9556,55.9704,126549.0
2015-12-01 11:10:00,75.8,75.82,75.76,75.81,52402.0,55.9704,55.9851,55.9408,55.9777,52402.0
2015-12-01 11:15:00,75.81,75.82,75.78,75.81,157879.0,55.9777,55.9851,55.9556,55.9777,157879.0
2015-12-01 11:20:00,75.81,75.9,75.8,75.87,145520.0,55.9777,56.0442,55.9704,56.022,145520.0
2015-12-01 11:25:00,75.87,75.88,75.78,75.82,59592.0,56.022,56.0294,55.9556,55.9851,59592.0
2015-12-01 11:30:00,75.82,75.89,75.78,75.81,53899.0,55.9851,56.0368,55.9556,55.9777,53899.0
2015-12-01 11:35:00,75.81,75.81,75.75,75.76,38039.0,55.9777,55.9777,55.9334,55.9408,38039.0
2015-12-01 11:40:00,75.77,75.86,75.77,75.86,36656.0,55.9482,56.0147,55.9482,56.0147,36656.0
2015-12-01 11:45:00,75.86,75.89,75.79,75.84,33079.0,56.0147,56.0368,55.963,55.9999,33079.0
2015-12-01 11:50:00,75.84,75.89,75.84,75.87,36900.0,55.9999,56.0368,55.9999,56.022,36900.0
2015-12-01 11:55:00,75.87,75.87,75.83,75.87,33186.0,56.022,56.022,55.9925,56.022,33186.0
2015-12-01 12:00:00,75.88,75.93,75.84,75.85,42399.0,56.0294,56.0664,55.9999,56.0073,42399.0
2015-12-01 12:05:00,75.86,75.9,75.83,75.88,34981.0,56.0147,56.0442,55.9925,56.0294,34981.0
2015-12-01 12:10:00,75.89,75.93,75.87,75.91,33193.0,56.0368,56.0664,56.022,56.0516,33193.0
2015-12-01 12:15:00,75.92,75.92,75.82,75.82,176118.0,56.059,56.059,55.9851,55.9851,176118.0
2015-12-01 12:20:00,75.82,75.9,75.81,75.89,115659.0,55.9851,56.0442,55.9777,56.0368,115659.0
2015-12-01 12:25:00,75.89,75.89,75.82,75.85,64277.0,56.0368,56.0368,55.9851,56.0073,64277.0
2015-12-01 12:30:00,75.85,75.89,75.83,75.83,42789.0,56.0073,56.0368,55.9925,55.9925,42789.0
2015-12-01 12:35:00,75.83,75.86,75.8,75.81,60181.0,55.9925,56.0147,55.9704,55.9777,60181.0
2015-12-01 12:40:00,75.81,75.89,75.8,75.84,24878.0,55.9777,56.0368,55.9704,55.9999,24878.0
2015-12-01 12:45:00,75.84,75.89,75.82,75.89,37932.0,55.9999,56.0368,55.9851,56.0368,37932.0
2015-12-01 12:50:00,75.88,75.93,75.85,75.93,29368.0,56.0294,56.0664,56.0073,56.0664,29368.0
2015-12-01 12:55:00,75.92,75.93,75.89,75.9,24559.0,56.059,56.0664,56.0368,56.0442,24559.0
2015-12-01 13:00:00,75.9,75.91,75.85,75.88,39256.0,56.0442,56.0516,56.0073,56.0294,39256.0
2015-12-01 13:05:00,75.88,75.88,75.83,75.88,28417.0,56.0294,56.0294,55.9925,56.0294,28417.0
2015-12-01 13:10:00,75.88,75.88,75.8,75.81,33738.0,56.0294,56.0294,55.9704,55.9777,33738.0
2015-12-01 13:15:00,75.8,75.82,75.77,75.79,19543.0,55.9704,55.9851,55.9482,55.963,19543.0
2015-12-01 13:20:00,75.8,75.81,75.74,75.76,27153.0,55.9704,55.9777,55.9261,55.9408,27153.0
2015-12-01 13:25:00,75.76,75.77,75.75,75.75,12655.0,55.9408,55.9482,55.9334,55.9334,12655.0
2015-12-01 13:30:00,75.75,75.79,75.74,75.79,54629.0,55.9334,55.963,55.9261,55.963,54629.0
2015-12-01 13:35:00,75.78,75.82,75.75,75.8,40016.0,55.9556,55.9851,55.9334,55.9704,40016.0
2015-12-01 13:40:00,75.81,75.83,75.78,75.8,45136.0,55.9777,55.9925,55.9556,55.9704,45136.0
2015-12-01 13:45:00,75.8,75.81,75.74,75.77,34028.0,55.9704,55.9777,55.9261,55.9482,34028.0
2015-12-01 13:50:00,75.76,75.78,75.73,75.75,20834.0,55.9408,55.9556,55.9187,55.9334,20834.0
2015-12-01 13:55:00,75.75,75.77,75.73,75.75,19127.0,55.9334,55.9482,55.9187,55.9334,19127.0
2015-12-01 14:00:00,75.76,75.78,75.73,75.77,43422.0,55.9408,55.9556,55.9187,55.9482,43422.0
2015-12-01 14:05:00,75.78,75.8,75.75,75.76,74414.0,55.9556,55.9704,55.9334,55.9408,74414.0
2015-12-01 14:10:00,75.76,75.83,75.75,75.82,48526.0,55.9408,55.9925,55.9334,55.9851,48526.0
2015-12-01 14:15:00,75.83,75.88,75.79,75.87,21009.0,55.9925,56.0294,55.963,56.022,21009.0
2015-12-01 14:20:00,75.87,75.95,75.87,75.93,27079.0,56.022,56.0811,56.022,56.0664,27079.0
2015-12-01 14:25:00,75.92,75.96,75.89,75.94,31795.0,56.059,56.0885,56.0368,56.0737,31795.0
2015-12-01 14:30:00,75.94,75.95,75.91,75.95,16596.0,56.0737,56.0811,56.0516,56.0811,16596.0
2015-12-01 14:35:00,75.95,75.96,75.91,75.93,37947.0,56.0811,56.0885,56.0516,56.0664,37947.0
2015-12-01 14:40:00,75.93,76.0,75.9,76.0,71866.0,56.0664,56.118,56.0442,56.118,71866.0
2015-12-01 14:45:00,76.0,76.03,75.99,76.0,43051.0,56.118,56.1402,56.1107,56.118,43051.0
2015-12-01 14:50:00,76.0,76.01,75.95,75.98,18977.0,56.118,56.1254,56.0811,56.1033,18977.0
2015-12-01 14:55:00,75.98,76.01,75.95,75.97,58684.0,56.1033,56.1254,56.0811,56.0959,58684.0
2015-12-01 15:00:00,75.98,76.0,75.92,75.92,18819.0,56.1033,56.118,56.059,56.059,18819.0
2015-12-01 15:05:00,75.93,75.98,75.91,75.98,29423.0,56.0664,56.1033,56.0516,56.1033,29423.0
2015-12-01 15:10:00,75.98,75.98,75.94,75.97,46636.0,56.1033,56.1033,56.0737,56.0959,46636.0
2015-12-01 15:15:00,75.98,76.01,75.93,76.0,93084.0,56.1033,56.1254,56.0664,56.118,93084.0
2015-12-01 15:20:00,76.0,76.02,75.94,76.02,256884.0,56.118,56.1328,56.0737,56.1328,256884.0
2015-12-01 15:25:00,76.02,76.03,75.98,76.02,230441.0,56.1328,56.1402,56.1033,56.1328,230441.0
2015-12-01 15:30:00,76.01,76.08,76.0,76.05,141939.0,56.1254,56.1771,56.118,56.155,141939.0
2015-12-01 15:35:00,76.06,76.08,75.99,76.0,203705.0,56.1623,56.1771,56.1107,56.118,203705.0
2015-12-01 15:40:00,76.0,76.12,75.99,76.11,279889.0,56.118,56.2066,56.1107,56.1993,279889.0
2015-12-01 15:45:00,76.11,76.15,76.11,76.13,105568.0,56.1993,56.2288,56.1993,56.214,105568.0
2015-12-01 15:50:00,76.14,76.16,76.11,76.14,136199.0,56.2214,56.2362,56.1993,56.2214,136199.0
2015-12-01 15:55:00,76.15,76.21,76.13,76.16,682140.0,56.2288,56.2731,56.214,56.2362,682140.0
2015-12-02 09:30:00,75.81,75.94,75.77,75.83,162199.0,55.9777,56.0737,55.9482,55.9925,162199.0
2015-12-02 09:35:00,75.84,75.95,75.82,75.92,89309.0,55.9999,56.0811,55.9851,56.059,89309.0
2015-12-02 09:40:00,75.92,75.93,75.83,75.83,88101.0,56.059,56.0664,55.9925,55.9925,88101.0
2015-12-02 09:45:00,75.82,75.85,75.78,75.8,55519.0,55.9851,56.0073,55.9556,55.9704,55519.0
2015-12-02 09:50:00,75.81,75.83,75.65,75.66,185008.0,55.9777,55.9925,55.8596,55.867,185008.0
2015-12-02 09:55:00,75.66,75.75,75.65,75.75,102764.0,55.867,55.9334,55.8596,55.9334,102764.0
2015-12-02 10:00:00,75.75,75.86,75.74,75.8,70984.0,55.9334,56.0147,55.9261,55.9704,70984.0
2015-12-02 10:05:00,75.8,75.82,75.75,75.79,34653.0,55.9704,55.9851,55.9334,55.963,34653.0
2015-12-02 10:10:00,75.78,75.79,75.74,75.77,51414.0,55.9556,55.963,55.9261,55.9482,51414.0
2015-12-02 10:15:00,75.76,75.82,75.74,75.77,61061.0,55.9408,55.9851,55.9261,55.9482,61061.0
2015-12-02 10:20:00,75.79,75.8,75.72,75.79,35813.0,55.963,55.9704,55.9113,55.963,35813.0
2015-12-02 10:25:00,75.78,75.86,75.74,75.86,82284.0,55.9556,56.0147,55.9261,56.0147,82284.0
2015-12-02 10:30:00,75.84,75.88,75.83,75.85,107968.0,55.9999,56.0294,55.9925,56.0073,107968.0
2015-12-02 10:35:00,75.84,75.95,75.84,75.94,155248.0,55.9999,56.0811,55.9999,56.0737,155248.0
2015-12-02 10:40:00,75.93,75.98,75.92,75.98,50678.0,56.0664,56.1033,56.059,56.1033,50678.0
2015-12-02 10:45:00,75.97,76.02,75.91,75.97,157495.0,56.0959,56.1328,56.0516,56.0959,157495.0
2015-12-02 10:50:00,75.96,76.04,75.96,76.02,48724.0,56.0885,56.1476,56.0885,56.1328,48724.0
2015-12-02 10:55:00,76.02,76.03,75.99,76.0,45783.0,56.1328,56.1402,56.1107,56.118,45783.0
2015-12-02 11:00:00,75.99,76.02,75.89,75.95,110596.0,56.1107,56.1328,56.0368,56.0811,110596.0
2015-12-02 11:05:00,75.95,75.96,75.88,75.89,109493.0,56.0811,56.0885,56.0294,56.0368,109493.0
2015-12-02 11:10:00,75.9,75.93,75.87,75.87,31683.0,56.0442,56.0664,56.022,56.022,31683.0
2015-12-02 11:15:00,75.87,75.89,75.81,75.82,23140.0,56.022,56.0368,55.9777,55.9851,23140.0
2015-12-02 11:20:00,75.81,75.87,75.81,75.85,31877.0,55.9777,56.022,55.9777,56.0073,31877.0
2015-12-02 11:25:00,75.85,75.9,75.84,75.84,68560.0,56.0073,56.0442,55.9999,55.9999,68560.0
2015-12-02 11:30:00,75.84,75.85,75.78,75.8,21793.0,55.9999,56.0073,55.9556,55.9704,21793.0
2015-12-02 11:35:00,75.8,75.84,75.79,75.84,53300.0,55.9704,55.9999,55.963,55.9999,53300.0
2015-12-02 11:40:00,75.85,75.86,75.81,75.82,35425.0,56.0073,56.0147,55.9777,55.9851,35425.0
2015-12-02 11:45:00,75.82,75.84,75.79,75.84,50527.0,55.9851,55.9999,55.963,55.9999,50527.0
2015-12-02 11:50:00,75.84,75.89,75.84,75.87,61250.0,55.9999,56.0368,55.9999,56.022,61250.0
2015-12-02 11:55:00,75.87,75.89,75.85,75.86,28861.0,56.022,56.0368,56.0073,56.0147,28861.0
2015-12-02 12:00:00,75.85,75.87,75.81,75.84,40347.0,56.0073,56.022,55.9777,55.9999,40347.0
2015-12-02 12:05:00,75.84,75.84,75.71,75.72,39427.0,55.9999,55.9999,55.9039,55.9113,39427.0
2015-12-02 12:10:00,75.71,75.73,75.69,75.71,36569.0,55.9039,55.9187,55.8891,55.9039,36569.0
2015-12-02 12:15:00,75.71,75.74,75.68,75.68,16583.0,55.9039,55.9261,55.8818,55.8818,16583.0
2015-12-02 12:20:00,75.69,75.7,75.63,75.65,57781.0,55.8891,55.8965,55.8448,55.8596,57781.0
2015-12-02 12:25:00,75.66,75.7,75.57,75.68,152131.0,55.867,55.8965,55.8005,55.8818,152131.0
2015-12-02 12:30:00,75.68,75.69,75.59,75.63,22554.0,55.8818,55.8891,55.8153,55.8448,22554.0
2015-12-02 12:35:00,75.62,75.73,75.62,75.7,87495.0,55.8375,55.9187,55.8375,55.8965,87495.0
2015-12-02 12:40:00,75.7,75.72,75.69,75.72,67420.0,55.8965,55.9113,55.8891,55.9113,67420.0
2015-12-02 12:45:00,75.72,75.72,75.67,75.68,32468.0,55.9113,55.9113,55.8744,55.8818,32468.0
2015-12-02 12:50:00,75.67,75.68,75.55,75.56,32110.0,55.8744,55.8818,55.7858,55.7931,32110.0
2015-12-02 12:55:00,75.56,75.56,75.44,75.45,66405.0,55.7931,55.7931,55.7045,55.7119,66405.0
2015-12-02 13:00:00,75.45,75.46,75.38,75.39,87136.0,55.7119,55.7193,55.6602,55.6676,87136.0
2015-12-02 13:05:00,75.38,75.39,75.34,75.38,69628.0,55.6602,55.6676,55.6307,55.6602,69628.0
2015-12-02 13:10:00,75.38,75.49,75.37,75.48,43060.0,55.6602,55.7415,55.6529,55.7341,43060.0
2015-12-02 13:15:00,75.48,75.5,75.46,75.47,23790.0,55.7341,55.7488,55.7193,55.7267,23790.0
2015-12-02 13:20:00,75.47,75.49,75.44,75.48,11476.0,55.7267,55.7415,55.7045,55.7341,11476.0
2015-12-02 13:25:00,75.49,75.62,75.49,75.62,45213.0,55.7415,55.8375,55.7415,55.8375,45213.0
2015-12-02 13:30:00,75.62,75.65,75.54,75.55,33127.0,55.8375,55.8596,55.7784,55.7858,33127.0
2015-12-02 13:35:00,75.53,75.54,75.5,75.51,56876.0,55.771,55.7784,55.7488,55.7562,56876.0
2015-12-02 13:40:00,75.5,75.5,75.43,75.45,35454.0,55.7488,55.7488,55.6972,55.7119,35454.0
2015-12-02 13:45:00,75.45,75.47,75.41,75.46,32425.0,55.7119,55.7267,55.6824,55.7193,32425.0
2015-12-02 13:50:00,75.46,75.46,75.4,75.43,37748.0,55.7193,55.7193,55.675,55.6972,37748.0
2015-12-02 13:55:00,75.43,75.48,75.42,75.45,23490.0,55.6972,55.7341,55.6898,55.7119,23490.0
2015-12-02 14:00:00,75.44,75.44,75.31,75.31,85927.0,55.7045,55.7045,55.6085,55.6085,85927.0
2015-12-02 14:05:00,75.3,75.32,75.24,75.27,36619.0,55.6012,55.6159,55.5569,55.579,36619.0
2015-12-02 14:10:00,75.28,75.28,75.2,75.24,40068.0,55.5864,55.5864,55.5273,55.5569,40068.0
2015-12-02 14:15:00,75.24,75.26,75.16,75.21,130887.0,55.5569,55.5716,55.4978,55.5347,130887.0
2015-12-02 14:20:00,75.21,75.26,75.2,75.23,131768.0,55.5347,55.5716,55.5273,55.5495,131768.0
2015-12-02 14:25:00,75.23,75.24,75.16,75.18,117167.0,55.5495,55.5569,55.4978,55.5126,117167.0
2015-12-02 14:30:00,75.18,75.19,75.14,75.16,71533.0,55.5126,55.5199,55.483,55.4978,71533.0
2015-12-02 14:35:00,75.16,75.19,75.13,75.15,87246.0,55.4978,55.5199,55.4756,55.4904,87246.0
2015-12-02 14:40:00,75.14,75.14,75.04,75.07,78691.0,55.483,55.483,55.4092,55.4313,78691.0
2015-12-02 14:45:00,75.06,75.06,74.94,75.05,90457.0,55.4239,55.4239,55.3353,55.4166,90457.0
2015-12-02 14:50:00,75.04,75.09,75.04,75.06,126941.0,55.4092,55.4461,55.4092,55.4239,126941.0
2015-12-02 14:55:00,75.06,75.06,75.0,75.03,177489.0,55.4239,55.4239,55.3796,55.4018,177489.0
2015-12-02 15:00:00,75.02,75.07,74.99,75.05,118166.0,55.3944,55.4313,55.3723,55.4166,118166.0
2015-12-02 15:05:00,75.06,75.09,75.01,75.02,80686.0,55.4239,55.4461,55.387,55.3944,80686.0
2015-12-02 15:10:00,75.02,75.08,74.99,75.02,111514.0,55.3944,55.4387,55.3723,55.3944,111514.0
2015-12-02 15:15:00,75.03,75.07,75.0,75.07,62070.0,55.4018,55.4313,55.3796,55.4313,62070.0
2015-12-02 15:20:00,75.07,75.08,75.01,75.05,139094.0,55.4313,55.4387,55.387,55.4166,139094.0
2015-12-02 15:25:00,75.04,75.07,74.98,74.98,228619.0,55.4092,55.4313,55.3649,55.3649,228619.0
2015-12-02 15:30:00,74.99,75.02,74.95,74.99,133306.0,55.3723,55.3944,55.3427,55.3723,133306.0
2015-12-02 15:35:00,74.98,74.98,74.87,74.88,89385.0,55.3649,55.3649,55.2837,55.291,89385.0
2015-12-02 15:40:00,74.88,74.91,74.81,74.81,161385.0,55.291,55.3132,55.2394,55.2394,161385.0
2015-12-02 15:45:00,74.81,74.81,74.62,74.64,363307.0,55.2394,55.2394,55.0991,55.1138,363307.0
2015-12-02 15:50:00,74.63,74.72,74.62,74.72,446870.0,55.1064,55.1729,55.0991,55.1729,446870.0
2015-12-02 15:55:00,74.71,74.74,74.66,74.72,787921.0,55.1655,55.1877,55.1286,55.1729,787921.0
2015-12-03 09:30:00,74.53,74.66,74.37,74.55,277749.0,55.0326,55.1286,54.9145,55.0474,277749.0
2015-12-03 09:35:00,74.55,74.57,74.26,74.28,209306.0,55.0474,55.0621,54.8332,54.848,209306.0
2015-12-03 09:40:00,74.28,74.46,74.26,74.3,319051.0,54.848,54.9809,54.8332,54.8628,319051.0
2015-12-03 09:45:00,74.3,74.3,74.11,74.2,171651.0,54.8628,54.8628,54.7225,54.7889,171651.0
2015-12-03 09:50:00,74.21,74.3,74.18,74.25,325910.0,54.7963,54.8628,54.7742,54.8258,325910.0
2015-12-03 09:55:00,74.25,74.32,73.99,73.99,193688.0,54.8258,54.8775,54.6339,54.6339,193688.0
2015-12-03 10:00:00,74.0,74.02,73.9,73.95,165457.0,54.6413,54.656,54.5674,54.6043,165457.0
2015-12-03 10:05:00,73.95,73.96,73.85,73.88,118447.0,54.6043,54.6117,54.5305,54.5526,118447.0
2015-12-03 10:10:00,73.88,73.98,73.87,73.97,105407.0,54.5526,54.6265,54.5453,54.6191,105407.0
2015-12-03 10:15:00,73.98,74.02,73.88,73.88,197040.0,54.6265,54.656,54.5526,54.5526,197040.0
2015-12-03 10:20:00,73.88,73.89,73.82,73.87,126419.0,54.5526,54.56,54.5083,54.5453,126419.0
2015-12-03 10:25:00,73.87,73.94,73.86,73.87,71376.0,54.5453,54.5969,54.5379,54.5453,71376.0
2015-12-03 10:30:00,73.86,73.99,73.82,73.95,88965.0,54.5379,54.6339,54.5083,54.6043,88965.0
2015-12-03 10:35:00,73.94,73.94,73.81,73.81,77504.0,54.5969,54.5969,54.501,54.501,77504.0
2015-12-03 10:40:00,73.81,73.95,73.8,73.95,230087.0,54.501,54.6043,54.4936,54.6043,230087.0
2015-12-03 10:45:00,73.95,74.05,73.92,74.04,289413.0,54.6043,54.6782,54.5822,54.6708,289413.0
2015-12-03 10:50:00,74.04,74.07,73.98,73.98,137082.0,54.6708,54.6929,54.6265,54.6265,137082.0
2015-12-03 10:55:00,73.99,74.02,73.92,73.93,152227.0,54.6339,54.656,54.5822,54.5896,152227.0
2015-12-03 11:00:00,73.94,73.96,73.88,73.93,204000.0,54.5969,54.6117,54.5526,54.5896,204000.0
2015-12-03 11:05:00,73.93,74.11,73.91,74.11,104326.0,54.5896,54.7225,54.5748,54.7225,104326.0
2015-12-03 11:10:00,74.1,74.2,74.09,74.15,204428.0,54.7151,54.7889,54.7077,54.752,204428.0
2015-12-03 11:15:00,74.17,74.19,74.08,74.11,110383.0,54.7668,54.7815,54.7003,54.7225,110383.0
2015-12-03 11:20:00,74.11,74.16,74.09,74.1,96123.0,54.7225,54.7594,54.7077,54.7151,96123.0
2015-12-03 11:25:00,74.1,74.21,74.1,74.19,75195.0,54.7151,54.7963,54.7151,54.7815,75195.0
2015-12-03 11:30:00,74.19,74.21,74.04,74.06,46503.0,54.7815,54.7963,54.6708,54.6856,46503.0
2015-12-03 11:35:00,74.06,74.08,73.97,74.0,42996.0,54.6856,54.7003,54.6191,54.6413,42996.0
2015-12-03 11:40:00,74.01,74.07,73.98,74.01,42186.0,54.6486,54.6929,54.6265,54.6486,42186.0
2015-12-03 11:45:00,74.01,74.11,74.01,74.1,164067.0,54.6486,54.7225,54.6486,54.7151,164067.0
2015-12-03 11:50:00,74.09,74.16,74.09,74.15,34513.0,54.7077,54.7594,54.7077,54.752,34513.0
2015-12-03 11:55:00,74.14,74.17,74.08,74.09,34869.0,54.7446,54.7668,54.7003,54.7077,34869.0
2015-12-03 12:00:00,74.09,74.13,74.02,74.05,85847.0,54.7077,54.7372,54.656,54.6782,85847.0
2015-12-03 12:05:00,74.05,74.05,73.92,73.92,84589.0,54.6782,54.6782,54.5822,54.5822,84589.0
2015-12-03 12:10:00,73.93,73.95,73.87,73.89,42966.0,54.5896,54.6043,54.5453,54.56,42966.0
2015-12-03 12:15:00,73.89,73.92,73.88,73.92,47920.0,54.56,54.5822,54.5526,54.5822,47920.0
2015-12-03 12:20:00,73.92,73.95,73.86,73.86,117186.0,54.5822,54.6043,54.5379,54.5379,117186.0
2015-12-03 12:25:00,73.86,73.91,73.84,73.91,80872.0,54.5379,54.5748,54.5231,54.5748,80872.0
2015-12-03 12:30:00,73.92,73.92,73.83,73.87,75287.0,54.5822,54.5822,54.5157,54.5453,75287.0
2015-12-03 12:35:00,73.86,73.92,73.86,73.9,51789.0,54.5379,54.5822,54.5379,54.5674,51789.0
2015-12-03 12:40:00,73.9,73.93,73.87,73.9,82638.0,54.5674,54.5896,54.5453,54.5674,82638.0
2015-12-03 12:45:00,73.9,73.96,73.88,73.89,55619.0,54.5674,54.6117,54.5526,54.56,55619.0
2015-12-03 12:50:00,73.9,73.94,73.89,73.93,45762.0,54.5674,54.5969,54.56,54.5896,45762.0
2015-12-03 12:55:00,73.92,73.93,73.86,73.87,43458.0,54.5822,54.5896,54.5379,54.5453,43458.0
2015-12-03 13:00:00,73.87,73.88,73.82,73.87,57537.0,54.5453,54.5526,54.5083,54.5453,57537.0
2015-12-03 13:05:00,73.89,73.91,73.84,73.88,83392.0,54.56,54.5748,54.5231,54.5526,83392.0
2015-12-03 13:10:00,73.88,73.92,73.87,73.88,117602.0,54.5526,54.5822,54.5453,54.5526,117602.0
2015-12-03 13:15:00,73.88,73.94,73.84,73.91,47833.0,54.5526,54.5969,54.5231,54.5748,47833.0
2015-12-03 13:20:00,73.91,73.97,73.87,73.97,33526.0,54.5748,54.6191,54.5453,54.6191,33526.0
2015-12-03 13:25:00,73.97,74.05,73.95,73.96,140181.0,54.6191,54.6782,54.6043,54.6117,140181.0
2015-12-03 13:30:00,73.95,73.96,73.92,73.95,65557.0,54.6043,54.6117,54.5822,54.6043,65557.0
2015-12-03 13:35:00,73.94,73.97,73.88,73.88,50784.0,54.5969,54.6191,54.5526,54.5526,50784.0
2015-12-03 13:40:00,73.87,73.88,73.84,73.88,31627.0,54.5453,54.5526,54.5231,54.5526,31627.0
2015-12-03 13:45:00,73.88,73.88,73.74,73.77,66856.0,54.5526,54.5526,54.4493,54.4714,66856.0
2015-12-03 13:50:00,73.77,73.81,73.74,73.78,54482.0,54.4714,54.501,54.4493,54.4788,54482.0
2015-12-03 13:55:00,73.77,73.77,73.67,73.7,56301.0,54.4714,54.4714,54.3976,54.4197,56301.0
2015-12-03 14:00:00,73.69,73.71,73.59,73.62,71652.0,54.4123,54.4271,54.3385,54.3607,71652.0
2015-12-03 14:05:00,73.62,73.66,73.57,73.62,59150.0,54.3607,54.3902,54.3237,54.3607,59150.0
2015-12-03 14:10:00,73.62,73.69,73.62,73.66,47093.0,54.3607,54.4123,54.3607,54.3902,47093.0
2015-12-03 14:15:00,73.66,73.67,73.58,73.61,46101.0,54.3902,54.3976,54.3311,54.3533,46101.0
2015-12-03 14:20:00,73.61,73.63,73.56,73.58,64358.0,54.3533,54.368,54.3164,54.3311,64358.0
2015-12-03 14:25:00,73.58,73.65,73.55,73.58,127734.0,54.3311,54.3828,54.309,54.3311,127734.0
2015-12-03 14:30:00,73.58,73.59,73.5,73.52,106841.0,54.3311,54.3385,54.2721,54.2868,106841.0
2015-12-03 14:35:00,73.52,73.55,73.48,73.5,72931.0,54.2868,54.309,54.2573,54.2721,72931.0
2015-12-03 14:40:00,73.49,73.52,73.4,73.47,92671.0,54.2647,54.2868,54.1982,54.2499,92671.0
2015-12-03 14:45:00,73.47,73.55,73.44,73.53,278256.0,54.2499,54.309,54.2277,54.2942,278256.0
2015-12-03 14:50:00,73.53,73.56,73.5,73.51,203866.0,54.2942,54.3164,54.2721,54.2794,203866.0
2015-12-03 14:55:00,73.51,73.6,73.51,73.6,194112.0,54.2794,54.3459,54.2794,54.3459,194112.0
2015-12-03 15:00:00,73.6,73.68,73.58,73.66,94566.0,54.3459,54.405,54.3311,54.3902,94566.0
2015-12-03 15:05:00,73.67,73.71,73.62,73.69,1223743.0,54.3976,54.4271,54.3607,54.4123,1223743.0
2015-12-03 15:10:00,73.7,73.73,73.64,73.66,185318.0,54.4197,54.4419,54.3754,54.3902,185318.0
2015-12-03 15:15:00,73.65,73.66,73.59,73.6,99944.0,54.3828,54.3902,54.3385,54.3459,99944.0
2015-12-03 15:20:00,73.59,73.69,73.56,73.67,166167.0,54.3385,54.4123,54.3164,54.3976,166167.0
2015-12-03 15:25:00,73.68,73.69,73.55,73.56,199920.0,54.405,54.4123,54.309,54.3164,199920.0
2015-12-03 15:30:00,73.56,73.57,73.4,73.5,229897.0,54.3164,54.3237,54.1982,54.2721,229897.0
2015-12-03 15:35:00,73.5,73.65,73.48,73.63,246944.0,54.2721,54.3828,54.2573,54.368,246944.0
2015-12-03 15:40:00,73.64,73.65,73.51,73.52,256502.0,54.3754,54.3828,54.2794,54.2868,256502.0
2015-12-03 15:45:00,73.51,73.58,73.46,73.57,255786.0,54.2794,54.3311,54.2425,54.3237,255786.0
2015-12-03 15:50:00,73.57,73.68,73.54,73.66,400162.0,54.3237,54.405,54.3016,54.3902,400162.0
2015-12-03 15:55:00,73.66,73.67,73.57,73.63,1265815.0,54.3902,54.3976,54.3237,54.368,1265815.0
2015-12-04 09:30:00,73.79,74.27,73.6,74.08,230532.0,54.4862,54.8406,54.3459,54.7003,230532.0
2015-12-04 09:35:00,74.1,74.19,74.0,74.19,115972.0,54.7151,54.7815,54.6413,54.7815,115972.0
2015-12-04 09:40:00,74.2,74.42,74.17,74.33,254102.0,54.7889,54.9514,54.7668,54.8849,254102.0
2015-12-04 09:45:00,74.33,74.58,74.29,74.56,248188.0,54.8849,55.0695,54.8554,55.0548,248188.0
2015-12-04 09:50:00,74.56,74.79,74.54,74.78,281911.0,55.0548,55.2246,55.04,55.2172,281911.0
2015-12-04 09:55:00,74.78,74.8,74.67,74.68,120774.0,55.2172,55.232,55.136,55.1434,120774.0
2015-12-04 10:00:00,74.69,74.73,74.56,74.61,139082.0,55.1507,55.1803,55.0548,55.0917,139082.0
2015-12-04 10:05:00,74.6,74.6,74.48,74.53,85660.0,55.0843,55.0843,54.9957,55.0326,85660.0
2015-12-04 10:10:00,74.53,74.7,74.53,74.69,68082.0,55.0326,55.1581,55.0326,55.1507,68082.0
2015-12-04 10:15:00,74.68,74.73,74.61,74.71,70752.0,55.1434,55.1803,55.0917,55.1655,70752.0
2015-12-04 10:20:00,74.71,74.78,74.7,74.73,33976.0,55.1655,55.2172,55.1581,55.1803,33976.0
2015-12-04 10:25:00,74.73,74.84,74.73,74.78,141164.0,55.1803,55.2615,55.1803,55.2172,141164.0
2015-12-04 10:30:00,74.78,74.95,74.76,74.94,55969.0,55.2172,55.3427,55.2024,55.3353,55969.0
2015-12-04 10:35:00,74.94,75.06,74.92,75.01,111805.0,55.3353,55.4239,55.3206,55.387,111805.0
2015-12-04 10:40:00,75.01,75.03,74.86,74.88,190360.0,55.387,55.4018,55.2763,55.291,190360.0
2015-12-04 10:45:00,74.86,74.9,74.77,74.83,53713.0,55.2763,55.3058,55.2098,55.2541,53713.0
2015-12-04 10:50:00,74.83,74.86,74.73,74.74,96767.0,55.2541,55.2763,55.1803,55.1877,96767.0
2015-12-04 10:55:00,74.74,74.83,74.72,74.8,63167.0,55.1877,55.2541,55.1729,55.232,63167.0
2015-12-04 11:00:00,74.81,74.82,74.73,74.76,74715.0,55.2394,55.2467,55.1803,55.2024,74715.0
2015-12-04 11:05:00,74.76,74.84,74.7,74.73,81920.0,55.2024,55.2615,55.1581,55.1803,81920.0
2015-12-04 11:10:00,74.72,74.8,74.68,74.76,52509.0,55.1729,55.232,55.1434,55.2024,52509.0
2015-12-04 11:15:00,74.76,74.79,74.73,74.76,44818.0,55.2024,55.2246,55.1803,55.2024,44818.0
2015-12-04 11:20:00,74.76,74.77,74.7,74.72,100173.0,55.2024,55.2098,55.1581,55.1729,100173.0
2015-12-04 11:25:00,74.72,74.76,74.66,74.67,181552.0,55.1729,55.2024,55.1286,55.136,181552.0
2015-12-04 11:30:00,74.66,74.71,74.63,74.66,164022.0,55.1286,55.1655,55.1064,55.1286,164022.0
2015-12-04 11:35:00,74.66,74.72,74.64,74.68,59319.0,55.1286,55.1729,55.1138,55.1434,59319.0
2015-12-04 11:40:00,74.68,74.68,74.59,74.63,94587.0,55.1434,55.1434,55.0769,55.1064,94587.0
2015-12-04 11:45:00,74.63,74.64,74.49,74.51,72642.0,55.1064,55.1138,55.0031,55.0178,72642.0
2015-12-04 11:50:00,74.52,74.55,74.45,74.47,73866.0,55.0252,55.0474,54.9735,54.9883,73866.0
2015-12-04 11:55:00,74.47,74.5,74.44,74.48,70396.0,54.9883,55.0104,54.9661,54.9957,70396.0
2015-12-04 12:00:00,74.48,74.49,74.37,74.38,29019.0,54.9957,55.0031,54.9145,54.9218,29019.0
2015-12-04 12:05:00,74.38,74.49,74.38,74.43,23246.0,54.9218,55.0031,54.9218,54.9588,23246.0
2015-12-04 12:10:00,74.42,74.54,74.42,74.54,19941.0,54.9514,55.04,54.9514,55.04,19941.0
2015-12-04 12:15:00,74.53,74.53,74.45,74.45,32642.0,55.0326,55.0326,54.9735,54.9735,32642.0
2015-12-04 12:20:00,74.45,74.5,74.45,74.49,74431.0,54.9735,55.0104,54.9735,55.0031,74431.0
2015-12-04 12:25:00,74.48,74.53,74.4,74.45,68315.0,54.9957,55.0326,54.9366,54.9735,68315.0
2015-12-04 12:30:00,74.45,74.55,74.42,74.54,99452.0,54.9735,55.0474,54.9514,55.04,99452.0
2015-12-04 12:35:00,74.54,74.61,74.52,74.58,95288.0,55.04,55.0917,55.0252,55.0695,95288.0
2015-12-04 12:40:00,74.58,74.68,74.57,74.62,168325.0,55.0695,55.1434,55.0621,55.0991,168325.0
2015-12-04 12:45:00,74.63,74.7,74.62,74.7,48294.0,55.1064,55.1581,55.0991,55.1581,48294.0
2015-12-04 12:50:00,74.7,74.71,74.61,74.63,84870.0,55.1581,55.1655,55.0917,55.1064,84870.0
2015-12-04 12:55:00,74.62,74.77,74.62,74.71,67666.0,55.0991,55.2098,55.0991,55.1655,67666.0
2015-12-04 13:00:00,74.72,74.82,74.7,74.8,127599.0,55.1729,55.2467,55.1581,55.232,127599.0
2015-12-04 13:05:00,74.82,74.9,74.78,74.9,100023.0,55.2467,55.3058,55.2172,55.3058,100023.0
2015-12-04 13:10:00,74.9,74.95,74.83,74.92,107539.0,55.3058,55.3427,55.2541,55.3206,107539.0
2015-12-04 13:15:00,74.92,74.93,74.84,74.88,39330.0,55.3206,55.328,55.2615,55.291,39330.0
2015-12-04 13:20:00,74.88,74.91,74.81,74.81,46314.0,55.291,55.3132,55.2394,55.2394,46314.0
2015-12-04 13:25:00,74.8,74.83,74.78,74.79,65829.0,55.232,55.2541,55.2172,55.2246,65829.0
2015-12-04 13:30:00,74.79,74.8,74.68,74.69,114626.0,55.2246,55.232,55.1434,55.1507,114626.0
2015-12-04 13:35:00,74.68,74.72,74.67,74.7,49663.0,55.1434,55.1729,55.136,55.1581,49663.0
2015-12-04 13:40:00,74.72,74.75,74.66,74.75,93156.0,55.1729,55.195,55.1286,55.195,93156.0
2015-12-04 13:45:00,74.75,74.76,74.62,74.64,140649.0,55.195,55.2024,55.0991,55.1138,140649.0
2015-12-04 13:50:00,74.64,74.64,74.57,74.61,263784.0,55.1138,55.1138,55.0621,55.0917,263784.0
2015-12-04 13:55:00,74.62,74.63,74.57,74.58,137608.0,55.0991,55.1064,55.0621,55.0695,137608.0
2015-12-04 14:00:00,74.59,74.62,74.53,74.62,46441.0,55.0769,55.0991,55.0326,55.0991,46441.0
2015-12-04 14:05:00,74.62,74.66,74.6,74.61,149766.0,55.0991,55.1286,55.0843,55.0917,149766.0
2015-12-04 14:10:00,74.61,74.63,74.56,74.56,63637.0,55.0917,55.1064,55.0548,55.0548,63637.0
2015-12-04 14:15:00,74.56,74.56,74.45,74.45,71118.0,55.0548,55.0548,54.9735,54.9735,71118.0
2015-12-04 14:20:00,74.45,74.55,74.44,74.51,56813.0,54.9735,55.0474,54.9661,55.0178,56813.0
2015-12-04 14:25:00,74.5,74.6,74.48,74.59,82922.0,55.0104,55.0843,54.9957,55.0769,82922.0
2015-12-04 14:30:00,74.59,74.63,74.55,74.59,91697.0,55.0769,55.1064,55.0474,55.0769,91697.0
2015-12-04 14:35:00,74.59,74.7,74.57,74.65,124161.0,55.0769,55.1581,55.0621,55.1212,124161.0
2015-12-04 14:40:00,74.64,74.71,74.63,74.7,87160.0,55.1138,55.1655,55.1064,55.1581,87160.0
2015-12-04 14:45:00,74.71,74.76,74.68,74.73,69172.0,55.1655,55.2024,55.1434,55.1803,69172.0
2015-12-04 14:50:00,74.73,74.79,74.72,74.79,41546.0,55.1803,55.2246,55.1729,55.2246,41546.0
2015-12-04 14:55:00,74.79,74.79,74.73,74.73,33231.0,55.2246,55.2246,55.1803,55.1803,33231.0
2015-12-04 15:00:00,74.74,74.78,74.69,74.77,73118.0,55.1877,55.2172,55.1507,55.2098,73118.0
2015-12-04 15:05:00,74.77,74.91,74.75,74.88,104812.0,55.2098,55.3132,55.195,55.291,104812.0
2015-12-04 15:10:00,74.89,74.93,74.86,74.88,61184.0,55.2984,55.328,55.2763,55.291,61184.0
2015-12-04 15:15:00,74.88,74.89,74.78,74.79,108324.0,55.291,55.2984,55.2172,55.2246,108324.0
2015-12-04 15:20:00,74.78,74.8,74.69,74.7,186283.0,55.2172,55.232,55.1507,55.1581,186283.0
2015-12-04 15:25:00,74.69,74.79,74.67,74.76,96324.0,55.1507,55.2246,55.136,55.2024,96324.0
2015-12-04 15:30:00,74.76,74.78,74.68,74.72,169747.0,55.2024,55.2172,55.1434,55.1729,169747.0
2015-12-04 15:35:00,74.71,74.76,74.66,74.76,108177.0,55.1655,55.2024,55.1286,55.2024,108177.0
2015-12-04 15:40:00,74.76,74.87,74.74,74.84,166561.0,55.2024,55.2837,55.1877,55.2615,166561.0
2015-12-04 15:45:00,74.84,74.96,74.83,74.89,100805.0,55.2615,55.3501,55.2541,55.2984,100805.0
2015-12-04 15:50:00,74.9,74.93,74.84,74.85,352777.0,55.3058,55.328,55.2615,55.2689,352777.0
2015-12-04 15:55:00,74.86,74.91,74.8,74.84,811652.0,55.2763,55.3132,55.232,55.2615,811652.0
2015-12-07 09:30:00,74.72,75.0,74.6,74.61,183990.0,55.1729,55.3796,55.0843,55.0917,183990.0
2015-12-07 09:35:00,74.61,74.7,74.54,74.7,144002.0,55.0917,55.1581,55.04,55.1581,144002.0
2015-12-07 09:40:00,74.74,74.84,74.73,74.82,101549.0,55.1877,55.2615,55.1803,55.2467,101549.0
2015-12-07 09:45:00,74.81,74.93,74.78,74.78,78380.0,55.2394,55.328,55.2172,55.2172,78380.0
2015-12-07 09:50:00,74.78,74.82,74.74,74.78,84141.0,55.2172,55.2467,55.1877,55.2172,84141.0
2015-12-07 09:55:00,74.77,74.82,74.75,74.77,79567.0,55.2098,55.2467,55.195,55.2098,79567.0
2015-12-07 10:00:00,74.77,74.81,74.67,74.72,127546.0,55.2098,55.2394,55.136,55.1729,127546.0
2015-12-07 10:05:00,74.73,74.73,74.64,74.71,46806.0,55.1803,55.1803,55.1138,55.1655,46806.0
2015-12-07 10:10:00,74.71,74.82,74.71,74.81,45092.0,55.1655,55.2467,55.1655,55.2394,45092.0
2015-12-07 10:15:00,74.81,74.87,74.77,74.86,69851.0,55.2394,55.2837,55.2098,55.2763,69851.0
2015-12-07 10:20:00,74.85,74.89,74.79,74.85,111339.0,55.2689,55.2984,55.2246,55.2689,111339.0
2015-12-07 10:25:00,74.84,74.87,74.75,74.8,95490.0,55.2615,55.2837,55.195,55.232,95490.0
2015-12-07 10:30:00,74.8,74.8,74.69,74.7,93424.0,55.232,55.232,55.1507,55.1581,93424.0
2015-12-07 10:35:00,74.71,74.72,74.65,74.72,125043.0,55.1655,55.1729,55.1212,55.1729,125043.0
2015-12-07 10:40:00,74.71,74.71,74.61,74.63,77690.0,55.1655,55.1655,55.0917,55.1064,77690.0
2015-12-07 10:45:00,74.63,74.64,74.53,74.58,127000.0,55.1064,55.1138,55.0326,55.0695,127000.0
2015-12-07 10:50:00,74.57,74.6,74.54,74.56,87906.0,55.0621,55.0843,55.04,55.0548,87906.0
2015-12-07 10:55:00,74.55,74.61,74.52,74.59,84849.0,55.0474,55.0917,55.0252,55.0769,84849.0
2015-12-07 11:00:00,74.58,74.58,74.51,74.52,62618.0,55.0695,55.0695,55.0178,55.0252,62618.0
2015-12-07 11:05:00,74.53,74.6,74.49,74.58,80500.0,55.0326,55.0843,55.0031,55.0695,80500.0
2015-12-07 11:10:00,74.57,74.57,74.49,74.52,207354.0,55.0621,55.0621,55.0031,55.0252,207354.0
2015-12-07 11:15:00,74.5,74.52,74.46,74.51,58005.0,55.0104,55.0252,54.9809,55.0178,58005.0
2015-12-07 11:20:00,74.52,74.6,74.51,74.56,114077.0,55.0252,55.0843,55.0178,55.0548,114077.0
2015-12-07 11:25:00,74.54,74.59,74.49,74.52,71851.0,55.04,55.0769,55.0031,55.0252,71851.0
2015-12-07 11:30:00,74.52,74.65,74.5,74.63,46804.0,55.0252,55.1212,55.0104,55.1064,46804.0
2015-12-07 11:35:00,74.63,74.66,74.57,74.63,69178.0,55.1064,55.1286,55.0621,55.1064,69178.0
2015-12-07 11:40:00,74.64,74.65,74.6,74.65,46783.0,55.1138,55.1212,55.0843,55.1212,46783.0
2015-12-07 11:45:00,74.65,74.66,74.58,74.63,67465.0,55.1212,55.1286,55.0695,55.1064,67465.0
2015-12-07 11:50:00,74.64,74.75,74.62,74.7,38153.0,55.1138,55.195,55.0991,55.1581,38153.0
2015-12-07 11:55:00,74.69,74.76,74.69,74.75,50808.0,55.1507,55.2024,55.1507,55.195,50808.0
2015-12-07 12:00:00,74.74,74.75,74.69,74.72,42701.0,55.1877,55.195,55.1507,55.1729,42701.0
2015-12-07 12:05:00,74.72,74.76,74.62,74.62,48477.0,55.1729,55.2024,55.0991,55.0991,48477.0
2015-12-07 12:10:00,74.62,74.7,74.62,74.69,27541.0,55.0991,55.1581,55.0991,55.1507,27541.0
2015-12-07 12:15:00,74.7,74.73,74.68,74.68,28151.0,55.1581,55.1803,55.1434,55.1434,28151.0
2015-12-07 12:20:00,74.69,74.7,74.6,74.68,36170.0,55.1507,55.1581,55.0843,55.1434,36170.0
2015-12-07 12:25:00,74.67,74.68,74.62,74.63,30691.0,55.136,55.1434,55.0991,55.1064,30691.0
2015-12-07 12:30:00,74.63,74.64,74.55,74.56,47882.0,55.1064,55.1138,55.0474,55.0548,47882.0
2015-12-07 12:35:00,74.56,74.58,74.54,74.57,37220.0,55.0548,55.0695,55.04,55.0621,37220.0
2015-12-07 12:40:00,74.57,74.57,74.5,74.5,25983.0,55.0621,55.0621,55.0104,55.0104,25983.0
2015-12-07 12:45:00,74.5,74.52,74.46,74.48,37816.0,55.0104,55.0252,54.9809,54.9957,37816.0
2015-12-07 12:50:00,74.47,74.53,74.37,74.41,34699.0,54.9883,55.0326,54.9145,54.944,34699.0
2015-12-07 12:55:00,74.41,74.46,74.36,74.42,30635.0,54.944,54.9809,54.9071,54.9514,30635.0
2015-12-07 13:00:00,74.43,74.48,74.42,74.43,34616.0,54.9588,54.9957,54.9514,54.9588,34616.0
2015-12-07 13:05:00,74.43,74.62,74.42,74.59,53854.0,54.9588,55.0991,54.9514,55.0769,53854.0
2015-12-07 13:10:00,74.59,74.6,74.39,74.39,72085.0,55.0769,55.0843,54.9292,54.9292,72085.0
2015-12-07 13:15:00,74.39,74.58,74.39,74.58,42380.0,54.9292,55.0695,54.9292,55.0695,42380.0
2015-12-07 13:20:00,74.56,74.57,74.48,74.53,34792.0,55.0548,55.0621,54.9957,55.0326,34792.0
2015-12-07 13:25:00,74.54,74.58,74.49,74.56,27668.0,55.04,55.0695,55.0031,55.0548,27668.0
2015-12-07 13:30:00,74.56,74.57,74.46,74.47,31875.0,55.0548,55.0621,54.9809,54.9883,31875.0
2015-12-07 13:35:00,74.48,74.53,74.48,74.49,255588.0,54.9957,55.0326,54.9957,55.0031,255588.0
2015-12-07 13:40:00,74.49,74.49,74.4,74.42,94189.0,55.0031,55.0031,54.9366,54.9514,94189.0
2015-12-07 13:45:00,74.42,74.43,74.37,74.38,93737.0,54.9514,54.9588,54.9145,54.9218,93737.0
2015-12-07 13:50:00,74.38,74.42,74.38,74.39,104038.0,54.9218,54.9514,54.9218,54.9292,104038.0
2015-12-07 13:55:00,74.39,74.51,74.35,74.5,128739.0,54.9292,55.0178,54.8997,55.0104,128739.0
2015-12-07 14:00:00,74.5,74.57,74.46,74.57,52877.0,55.0104,55.0621,54.9809,55.0621,52877.0
2015-12-07 14:05:00,74.57,74.69,74.55,74.66,110722.0,55.0621,55.1507,55.0474,55.1286,110722.0
2015-12-07 14:10:00,74.66,74.66,74.57,74.58,30158.0,55.1286,55.1286,55.0621,55.0695,30158.0
2015-12-07 14:15:00,74.57,74.59,74.51,74.53,29496.0,55.0621,55.0769,55.0178,55.0326,29496.0
2015-12-07 14:20:00,74.53,74.57,74.48,74.51,34603.0,55.0326,55.0621,54.9957,55.0178,34603.0
2015-12-07 14:25:00,74.51,74.57,74.49,74.54,25989.0,55.0178,55.0621,55.0031,55.04,25989.0
2015-12-07 14:30:00,74.54,74.61,74.47,74.49,53811.0,55.04,55.0917,54.9883,55.0031,53811.0
2015-12-07 14:35:00,74.5,74.6,74.5,74.56,32040.0,55.0104,55.0843,55.0104,55.0548,32040.0
2015-12-07 14:40:00,74.56,74.58,74.47,74.49,82658.0,55.0548,55.0695,54.9883,55.0031,82658.0
2015-12-07 14:45:00,74.49,74.54,74.49,74.53,53911.0,55.0031,55.04,55.0031,55.0326,53911.0
2015-12-07 14:50:00,74.53,74.57,74.53,74.57,52408.0,55.0326,55.0621,55.0326,55.0621,52408.0
2015-12-07 14:55:00,74.57,74.57,74.48,74.49,42089.0,55.0621,55.0621,54.9957,55.0031,42089.0
2015-12-07 15:00:00,74.49,74.53,74.45,74.47,49650.0,55.0031,55.0326,54.9735,54.9883,49650.0
2015-12-07 15:05:00,74.47,74.55,74.46,74.51,138466.0,54.9883,55.0474,54.9809,55.0178,138466.0
2015-12-07 15:10:00,74.51,74.54,74.47,74.51,85583.0,55.0178,55.04,54.9883,55.0178,85583.0
2015-12-07 15:15:00,74.51,74.59,74.48,74.59,68541.0,55.0178,55.0769,54.9957,55.0769,68541.0
2015-12-07 15:20:00,74.6,74.62,74.52,74.57,112905.0,55.0843,55.0991,55.0252,55.0621,112905.0
2015-12-07 15:25:00,74.58,74.64,74.55,74.61,127236.0,55.0695,55.1138,55.0474,55.0917,127236.0
2015-12-07 15:30:00,74.6,74.63,74.55,74.58,78116.0,55.0843,55.1064,55.0474,55.0695,78116.0
2015-12-07 15:35:00,74.58,74.6,74.52,74.57,127724.0,55.0695,55.0843,55.0252,55.0621,127724.0
2015-12-07 15:40:00,74.56,74.65,74.55,74.62,210153.0,55.0548,55.1212,55.0474,55.0991,210153.0
2015-12-07 15:45:00,74.63,74.74,74.63,74.74,100249.0,55.1064,55.1877,55.1064,55.1877,100249.0
2015-12-07 15:50:00,74.73,74.76,74.69,74.74,128216.0,55.1803,55.2024,55.1507,55.1877,128216.0
2015-12-07 15:55:00,74.74,74.74,74.59,74.65,1486865.0,55.1877,55.1877,55.0769,55.1212,1486865.0
2015-12-08 09:30:00,74.3,74.64,74.3,74.53,230856.0,54.8628,55.1138,54.8628,55.0326,230856.0
2015-12-08 09:35:00,74.53,74.56,72.55,74.52,757828.0,55.0326,55.0548,53.5706,55.0252,757828.0
2015-12-08 09:40:00,74.52,74.74,74.47,74.72,368515.0,55.0252,55.1877,54.9883,55.1729,368515.0
2015-12-08 09:45:00,74.72,74.76,74.64,74.68,368594.0,55.1729,55.2024,55.1138,55.1434,368594.0
2015-12-08 09:50:00,74.67,74.67,74.46,74.52,371273.0,55.136,55.136,54.9809,55.0252,371273.0
2015-12-08 09:55:00,74.53,74.53,74.36,74.38,108479.0,55.0326,55.0326,54.9071,54.9218,108479.0
2015-12-08 10:00:00,74.38,74.56,74.35,74.5,118620.0,54.9218,55.0548,54.8997,55.0104,118620.0
2015-12-08 10:05:00,74.5,74.51,74.44,74.47,153586.0,55.0104,55.0178,54.9661,54.9883,153586.0
2015-12-08 10:10:00,74.47,74.48,74.38,74.45,99128.0,54.9883,54.9957,54.9218,54.9735,99128.0
2015-12-08 10:15:00,74.45,74.47,74.31,74.33,91053.0,54.9735,54.9883,54.8702,54.8849,91053.0
2015-12-08 10:20:00,74.31,74.31,74.19,74.23,70549.0,54.8702,54.8702,54.7815,54.8111,70549.0
2015-12-08 10:25:00,74.23,74.27,74.18,74.18,61879.0,54.8111,54.8406,54.7742,54.7742,61879.0
2015-12-08 10:30:00,74.17,74.3,74.1,74.29,162260.0,54.7668,54.8628,54.7151,54.8554,162260.0
2015-12-08 10:35:00,74.3,74.42,74.29,74.4,53128.0,54.8628,54.9514,54.8554,54.9366,53128.0
2015-12-08 10:40:00,74.4,74.51,74.39,74.48,145683.0,54.9366,55.0178,54.9292,54.9957,145683.0
2015-12-08 10:45:00,74.49,74.51,74.42,74.43,61882.0,55.0031,55.0178,54.9514,54.9588,61882.0
2015-12-08 10:50:00,74.43,74.49,74.4,74.45,182714.0,54.9588,55.0031,54.9366,54.9735,182714.0
2015-12-08 10:55:00,74.46,74.47,74.41,74.46,94181.0,54.9809,54.9883,54.944,54.9809,94181.0
2015-12-08 11:00:00,74.46,74.66,74.46,74.65,186976.0,54.9809,55.1286,54.9809,55.1212,186976.0
2015-12-08 11:05:00,74.65,74.66,74.56,74.6,40587.0,55.1212,55.1286,55.0548,55.0843,40587.0
2015-12-08 11:10:00,74.61,74.61,74.52,74.53,77169.0,55.0917,55.0917,55.0252,55.0326,77169.0
2015-12-08 11:15:00,74.53,74.57,74.47,74.55,62936.0,55.0326,55.0621,54.9883,55.0474,62936.0
2015-12-08 11:20:00,74.56,74.62,74.47,74.49,42690.0,55.0548,55.0991,54.9883,55.0031,42690.0
2015-12-08 11:25:00,74.48,74.49,74.42,74.42,71109.0,54.9957,55.0031,54.9514,54.9514,71109.0
2015-12-08 11:30:00,74.43,74.49,74.41,74.44,34177.0,54.9588,55.0031,54.944,54.9661,34177.0
2015-12-08 11:35:00,74.44,74.5,74.42,74.42,52223.0,54.9661,55.0104,54.9514,54.9514,52223.0
2015-12-08 11:40:00,74.42,74.48,74.41,74.45,26127.0,54.9514,54.9957,54.944,54.9735,26127.0
2015-12-08 11:45:00,74.45,74.5,74.43,74.45,87629.0,54.9735,55.0104,54.9588,54.9735,87629.0
2015-12-08 11:50:00,74.45,74.46,74.36,74.44,84260.0,54.9735,54.9809,54.9071,54.9661,84260.0
2015-12-08 11:55:00,74.44,74.51,74.44,74.47,73423.0,54.9661,55.0178,54.9661,54.9883,73423.0
2015-12-08 12:00:00,74.47,74.48,74.36,74.36,117558.0,54.9883,54.9957,54.9071,54.9071,117558.0
2015-12-08 12:05:00,74.35,74.42,74.34,74.41,48987.0,54.8997,54.9514,54.8923,54.944,48987.0
2015-12-08 12:10:00,74.41,74.42,74.35,74.35,69862.0,54.944,54.9514,54.8997,54.8997,69862.0
2015-12-08 12:15:00,74.34,74.37,74.27,74.31,58774.0,54.8923,54.9145,54.8406,54.8702,58774.0
2015-12-08 12:20:00,74.31,74.38,74.3,74.37,42471.0,54.8702,54.9218,54.8628,54.9145,42471.0
2015-12-08 12:25:00,74.37,74.4,74.33,74.33,33080.0,54.9145,54.9366,54.8849,54.8849,33080.0
2015-12-08 12:30:00,74.33,74.35,74.28,74.35,29429.0,54.8849,54.8997,54.848,54.8997,29429.0
2015-12-08 12:35:00,74.35,74.39,74.33,74.35,35609.0,54.8997,54.9292,54.8849,54.8997,35609.0
2015-12-08 12:40:00,74.36,74.38,74.34,74.37,97111.0,54.9071,54.9218,54.8923,54.9145,97111.0
2015-12-08 12:45:00,74.37,74.38,74.28,74.31,78171.0,54.9145,54.9218,54.848,54.8702,78171.0
2015-12-08 12:50:00,74.31,74.33,74.28,74.29,87648.0,54.8702,54.8849,54.848,54.8554,87648.0
2015-12-08 12:55:00,74.29,74.36,74.29,74.35,29863.0,54.8554,54.9071,54.8554,54.8997,29863.0
2015-12-08 13:00:00,74.36,74.39,74.32,74.36,36298.0,54.9071,54.9292,54.8775,54.9071,36298.0
2015-12-08 13:05:00,74.36,74.4,74.34,74.39,36339.0,54.9071,54.9366,54.8923,54.9292,36339.0
2015-12-08 13:10:00,74.38,74.46,74.38,74.4,86224.0,54.9218,54.9809,54.9218,54.9366,86224.0
2015-12-08 13:15:00,74.4,74.41,74.34,74.34,65511.0,54.9366,54.944,54.8923,54.8923,65511.0
2015-12-08 13:20:00,74.34,74.4,74.33,74.34,28358.0,54.8923,54.9366,54.8849,54.8923,28358.0
2015-12-08 13:25:00,74.34,74.42,74.34,74.42,32787.0,54.8923,54.9514,54.8923,54.9514,32787.0
2015-12-08 13:30:00,74.43,74.5,74.43,74.49,155394.0,54.9588,55.0104,54.9588,55.0031,155394.0
2015-12-08 13:35:00,74.48,74.53,74.48,74.5,56791.0,54.9957,55.0326,54.9957,55.0104,56791.0
2015-12-08 13:40:00,74.49,74.51,74.46,74.48,25897.0,55.0031,55.0178,54.9809,54.9957,25897.0
2015-12-08 13:45:00,74.47,74.52,74.47,74.49,20612.0,54.9883,55.0252,54.9883,55.0031,20612.0
2015-12-08 13:50:00,74.49,74.52,74.44,74.51,64537.0,55.0031,55.0252,54.9661,55.0178,64537.0
2015-12-08 13:55:00,74.52,74.54,74.49,74.54,22624.0,55.0252,55.04,55.0031,55.04,22624.0
2015-12-08 14:00:00,74.53,74.63,74.52,74.62,60385.0,55.0326,55.1064,55.0252,55.0991,60385.0
2015-12-08 14:05:00,74.62,74.7,74.61,74.69,37953.0,55.0991,55.1581,55.0917,55.1507,37953.0
2015-12-08 14:10:00,74.7,74.71,74.67,74.69,40011.0,55.1581,55.1655,55.136,55.1507,40011.0
2015-12-08 14:15:00,74.68,74.72,74.67,74.69,26273.0,55.1434,55.1729,55.136,55.1507,26273.0
2015-12-08 14:20:00,74.7,74.7,74.63,74.66,27578.0,55.1581,55.1581,55.1064,55.1286,27578.0
2015-12-08 14:25:00,74.64,74.67,74.63,74.66,46431.0,55.1138,55.136,55.1064,55.1286,46431.0
2015-12-08 14:30:00,74.65,74.71,74.64,74.64,37918.0,55.1212,55.1655,55.1138,55.1138,37918.0
2015-12-08 14:35:00,74.63,74.67,74.63,74.64,40282.0,55.1064,55.136,55.1064,55.1138,40282.0
2015-12-08 14:40:00,74.63,74.64,74.57,74.61,161128.0,55.1064,55.1138,55.0621,55.0917,161128.0
2015-12-08 14:45:00,74.61,74.7,74.61,74.65,46040.0,55.0917,55.1581,55.0917,55.1212,46040.0
2015-12-08 14:50:00,74.65,74.67,74.62,74.66,31280.0,55.1212,55.136,55.0991,55.1286,31280.0
2015-12-08 14:55:00,74.66,74.68,74.54,74.56,58022.0,55.1286,55.1434,55.04,55.0548,58022.0
2015-12-08 15:00:00,74.56,74.57,74.49,74.56,82740.0,55.0548,55.0621,55.0031,55.0548,82740.0
2015-12-08 15:05:00,74.56,74.58,74.52,74.57,145913.0,55.0548,55.0695,55.0252,55.0621,145913.0
2015-12-08 15:10:00,74.57,74.58,74.45,74.46,200498.0,55.0621,55.0695,54.9735,54.9809,200498.0
2015-12-08 15:15:00,74.46,74.49,74.45,74.45,81573.0,54.9809,55.0031,54.9735,54.9735,81573.0
2015-12-08 15:20:00,74.45,74.52,74.43,74.51,97338.0,54.9735,55.0252,54.9588,55.0178,97338.0
2015-12-08 15:25:00,74.51,74.51,74.41,74.42,74004.0,55.0178,55.0178,54.944,54.9514,74004.0
2015-12-08 15:30:00,74.42,74.56,74.36,74.53,114624.0,54.9514,55.0548,54.9071,55.0326,114624.0
2015-12-08 15:35:00,74.53,74.54,74.46,74.49,60671.0,55.0326,55.04,54.9809,55.0031,60671.0
2015-12-08 15:40:00,74.48,74.51,74.41,74.5,151325.0,54.9957,55.0178,54.944,55.0104,151325.0
2015-12-08 15:45:00,74.51,74.58,74.5,74.58,154639.0,55.0178,55.0695,55.0104,55.0695,154639.0
2015-12-08 15:50:00,74.57,74.61,74.54,74.6,240929.0,55.0621,55.0917,55.04,55.0843,240929.0
2015-12-08 15:55:00,74.6,74.61,74.47,74.47,943378.0,55.0843,55.0917,54.9883,54.9883,943378.0
2015-12-09 09:30:00,74.04,74.19,73.82,73.99,184474.0,54.6708,54.7815,54.5083,54.6339,184474.0
2015-12-09 09:35:00,74.0,74.25,73.99,74.24,76703.0,54.6413,54.8258,54.6339,54.8185,76703.0
2015-12-09 09:40:00,74.25,74.32,74.24,74.26,81989.0,54.8258,54.8775,54.8185,54.8332,81989.0
2015-12-09 09:45:00,74.27,74.36,74.21,74.34,331414.0,54.8406,54.9071,54.7963,54.8923,331414.0
2015-12-09 09:50:00,74.35,74.38,74.28,74.29,104391.0,54.8997,54.9218,54.848,54.8554,104391.0
2015-12-09 09:55:00,74.27,74.37,74.27,74.34,36787.0,54.8406,54.9145,54.8406,54.8923,36787.0
2015-12-09 10:00:00,74.34,74.43,74.32,74.4,46560.0,54.8923,54.9588,54.8775,54.9366,46560.0
2015-12-09 10:05:00,74.4,74.54,74.38,74.53,34271.0,54.9366,55.04,54.9218,55.0326,34271.0
2015-12-09 10:10:00,74.53,74.72,74.53,74.63,95342.0,55.0326,55.1729,55.0326,55.1064,95342.0
2015-12-09 10:15:00,74.64,74.68,74.55,74.58,44513.0,55.1138,55.1434,55.0474,55.0695,44513.0
2015-12-09 10:20:00,74.59,74.64,74.56,74.57,17573.0,55.0769,55.1138,55.0548,55.0621,17573.0
2015-12-09 10:25:00,74.55,74.64,74.54,74.64,24115.0,55.0474,55.1138,55.04,55.1138,24115.0
2015-12-09 10:30:00,74.63,74.85,74.62,74.83,129410.0,55.1064,55.2689,55.0991,55.2541,129410.0
2015-12-09 10:35:00,74.83,74.85,74.77,74.78,170309.0,55.2541,55.2689,55.2098,55.2172,170309.0
2015-12-09 10:40:00,74.79,74.82,74.74,74.8,32100.0,55.2246,55.2467,55.1877,55.232,32100.0
2015-12-09 10:45:00,74.8,74.84,74.69,74.69,54011.0,55.232,55.2615,55.1507,55.1507,54011.0
2015-12-09 10:50:00,74.69,74.73,74.61,74.61,358274.0,55.1507,55.1803,55.0917,55.0917,358274.0
2015-12-09 10:55:00,74.61,74.67,74.6,74.66,88468.0,55.0917,55.136,55.0843,55.1286,88468.0
2015-12-09 11:00:00,74.68,74.68,74.56,74.59,59006.0,55.1434,55.1434,55.0548,55.0769,59006.0
2015-12-09 11:05:00,74.61,74.68,74.57,74.63,67606.0,55.0917,55.1434,55.0621,55.1064,67606.0
2015-12-09 11:10:00,74.65,74.8,74.65,74.77,53415.0,55.1212,55.232,55.1212,55.2098,53415.0
2015-12-09 11:15:00,74.78,74.79,74.59,74.61,270892.0,55.2172,55.2246,55.0769,55.0917,270892.0
2015-12-09 11:20:00,74.61,74.62,74.56,74.56,263707.0,55.0917,55.0991,55.0548,55.0548,263707.0
2015-12-09 11:25:00,74.56,74.58,74.48,74.49,348221.0,55.0548,55.0695,54.9957,55.0031,348221.0
2015-12-09 11:30:00,74.5,74.54,74.45,74.46,129060.0,55.0104,55.04,54.9735,54.9809,129060.0
2015-12-09 11:35:00,74.45,74.49,74.4,74.47,240430.0,54.9735,55.0031,54.9366,54.9883,240430.0
2015-12-09 11:40:00,74.48,74.53,74.37,74.39,94841.0,54.9957,55.0326,54.9145,54.9292,94841.0
2015-12-09 11:45:00,74.38,74.42,74.29,74.34,81127.0,54.9218,54.9514,54.8554,54.8923,81127.0
2015-12-09 11:50:00,74.35,74.4,74.34,74.36,68476.0,54.8997,54.9366,54.8923,54.9071,68476.0
2015-12-09 11:55:00,74.36,74.37,74.28,74.32,38370.0,54.9071,54.9145,54.848,54.8775,38370.0
2015-12-09 12:00:00,74.31,74.38,74.3,74.3,44067.0,54.8702,54.9218,54.8628,54.8628,44067.0
2015-12-09 12:05:00,74.31,74.36,74.3,74.35,34967.0,54.8702,54.9071,54.8628,54.8997,34967.0
2015-12-09 12:10:00,74.35,74.36,74.21,74.24,51129.0,54.8997,54.9071,54.7963,54.8185,51129.0
2015-12-09 12:15:00,74.24,74.29,74.16,74.2,111667.0,54.8185,54.8554,54.7594,54.7889,111667.0
2015-12-09 12:20:00,74.2,74.2,74.09,74.12,219894.0,54.7889,54.7889,54.7077,54.7299,219894.0
2015-12-09 12:25:00,74.11,74.11,74.0,74.02,59402.0,54.7225,54.7225,54.6413,54.656,59402.0
2015-12-09 12:30:00,74.02,74.05,73.95,73.98,53694.0,54.656,54.6782,54.6043,54.6265,53694.0
2015-12-09 12:35:00,73.97,73.97,73.82,73.83,75817.0,54.6191,54.6191,54.5083,54.5157,75817.0
2015-12-09 12:40:00,73.83,73.87,73.75,73.87,169164.0,54.5157,54.5453,54.4567,54.5453,169164.0
2015-12-09 12:45:00,73.86,73.97,73.85,73.96,67194.0,54.5379,54.6191,54.5305,54.6117,67194.0
2015-12-09 12:50:00,73.95,73.98,73.79,73.81,136276.0,54.6043,54.6265,54.4862,54.501,136276.0
2015-12-09 12:55:00,73.81,73.82,73.71,73.73,101966.0,54.501,54.5083,54.4271,54.4419,101966.0
2015-12-09 13:00:00,73.73,73.9,73.69,73.84,111851.0,54.4419,54.5674,54.4123,54.5231,111851.0
2015-12-09 13:05:00,73.85,73.88,73.66,73.88,161464.0,54.5305,54.5526,54.3902,54.5526,161464.0
2015-12-09 13:10:00,73.86,73.95,73.82,73.94,149503.0,54.5379,54.6043,54.5083,54.5969,149503.0
2015-12-09 13:15:00,73.94,74.02,73.88,73.89,96540.0,54.5969,54.656,54.5526,54.56,96540.0
2015-12-09 13:20:00,73.89,73.94,73.84,73.93,122631.0,54.56,54.5969,54.5231,54.5896,122631.0
2015-12-09 13:25:00,73.92,73.95,73.84,73.9,122547.0,54.5822,54.6043,54.5231,54.5674,122547.0
2015-12-09 13:30:00,73.91,73.91,73.78,73.9,62280.0,54.5748,54.5748,54.4788,54.5674,62280.0
2015-12-09 13:35:00,73.89,73.94,73.83,73.94,80387.0,54.56,54.5969,54.5157,54.5969,80387.0
2015-12-09 13:40:00,73.94,73.98,73.85,73.86,58421.0,54.5969,54.6265,54.5305,54.5379,58421.0
2015-12-09 13:45:00,73.86,73.98,73.83,73.97,166158.0,54.5379,54.6265,54.5157,54.6191,166158.0
2015-12-09 13:50:00,73.97,74.11,73.96,74.07,147737.0,54.6191,54.7225,54.6117,54.6929,147737.0
2015-12-09 13:55:00,74.06,74.13,74.04,74.08,56376.0,54.6856,54.7372,54.6708,54.7003,56376.0
2015-12-09 14:00:00,74.09,74.12,74.0,74.0,93566.0,54.7077,54.7299,54.6413,54.6413,93566.0
2015-12-09 14:05:00,74.0,74.04,73.99,74.01,91518.0,54.6413,54.6708,54.6339,54.6486,91518.0
2015-12-09 14:10:00,74.0,74.09,74.0,74.05,167585.0,54.6413,54.7077,54.6413,54.6782,167585.0
2015-12-09 14:15:00,74.06,74.1,74.03,74.05,112094.0,54.6856,54.7151,54.6634,54.6782,112094.0
2015-12-09 14:20:00,74.05,74.05,73.98,74.01,42739.0,54.6782,54.6782,54.6265,54.6486,42739.0
2015-12-09 14:25:00,74.0,74.03,73.95,73.99,20222.0,54.6413,54.6634,54.6043,54.6339,20222.0
2015-12-09 14:30:00,73.99,74.03,73.96,73.98,32023.0,54.6339,54.6634,54.6117,54.6265,32023.0
2015-12-09 14:35:00,73.98,74.07,73.96,74.05,79093.0,54.6265,54.6929,54.6117,54.6782,79093.0
2015-12-09 14:40:00,74.05,74.05,73.99,74.03,25172.0,54.6782,54.6782,54.6339,54.6634,25172.0
2015-12-09 14:45:00,74.02,74.02,73.96,73.97,21364.0,54.656,54.656,54.6117,54.6191,21364.0
2015-12-09 14:50:00,73.98,74.0,73.94,74.0,24991.0,54.6265,54.6413,54.5969,54.6413,24991.0
2015-12-09 14:55:00,74.01,74.02,73.93,73.96,30321.0,54.6486,54.656,54.5896,54.6117,30321.0
2015-12-09 15:00:00,73.96,74.07,73.93,74.06,32555.0,54.6117,54.6929,54.5896,54.6856,32555.0
2015-12-09 15:05:00,74.07,74.07,73.99,74.02,28956.0,54.6929,54.6929,54.6339,54.656,28956.0
2015-12-09 15:10:00,74.02,74.08,74.02,74.04,49921.0,54.656,54.7003,54.656,54.6708,49921.0
2015-12-09 15:15:00,74.05,74.06,73.97,73.98,71339.0,54.6782,54.6856,54.6191,54.6265,71339.0
2015-12-09 15:20:00,73.98,74.11,73.97,74.09,123165.0,54.6265,54.7225,54.6191,54.7077,123165.0
2015-12-09 15:25:00,74.08,74.11,74.02,74.04,85710.0,54.7003,54.7225,54.656,54.6708,85710.0
2015-12-09 15:30:00,74.05,74.16,74.05,74.12,156209.0,54.6782,54.7594,54.6782,54.7299,156209.0
2015-12-09 15:35:00,74.12,74.16,74.08,74.09,121304.0,54.7299,54.7594,54.7003,54.7077,121304.0
2015-12-09 15:40:00,74.09,74.14,74.08,74.11,248137.0,54.7077,54.7446,54.7003,54.7225,248137.0
2015-12-09 15:45:00,74.11,74.11,74.01,74.02,272328.0,54.7225,54.7225,54.6486,54.656,272328.0
2015-12-09 15:50:00,74.02,74.05,73.97,74.03,693453.0,54.656,54.6782,54.6191,54.6634,693453.0
2015-12-09 15:55:00,74.03,74.06,73.96,74.03,1047977.0,54.6634,54.6856,54.6117,54.6634,1047977.0
2015-12-10 09:30:00,73.91,74.14,73.62,74.02,26941.0,54.5748,54.7446,54.3607,54.656,26941.0
2015-12-10 09:35:00,74.05,74.3,74.04,74.28,107068.0,54.6782,54.8628,54.6708,54.848,107068.0
2015-12-10 09:40:00,74.28,74.34,74.26,74.29,115415.0,54.848,54.8923,54.8332,54.8554,115415.0
2015-12-10 09:45:00,74.28,74.31,74.22,74.24,73654.0,54.848,54.8702,54.8037,54.8185,73654.0
2015-12-10 09:50:00,74.22,74.24,74.12,74.13,47890.0,54.8037,54.8185,54.7299,54.7372,47890.0
2015-12-10 09:55:00,74.13,74.13,74.03,74.09,32868.0,54.7372,54.7372,54.6634,54.7077,32868.0
2015-12-10 10:00:00,74.1,74.18,74.04,74.05,38054.0,54.7151,54.7742,54.6708,54.6782,38054.0
2015-12-10 10:05:00,74.04,74.05,73.93,73.93,29608.0,54.6708,54.6782,54.5896,54.5896,29608.0
2015-12-10 10:10:00,73.94,73.95,73.85,73.9,34646.0,54.5969,54.6043,54.5305,54.5674,34646.0
2015-12-10 10:15:00,73.9,73.93,73.84,73.9,61300.0,54.5674,54.5896,54.5231,54.5674,61300.0
2015-12-10 10:20:00,73.91,73.99,73.91,73.98,74235.0,54.5748,54.6339,54.5748,54.6265,74235.0
2015-12-10 10:25:00,74.0,74.05,74.0,74.05,36609.0,54.6413,54.6782,54.6413,54.6782,36609.0
2015-12-10 10:30:00,74.05,74.11,74.03,74.04,34507.0,54.6782,54.7225,54.6634,54.6708,34507.0
2015-12-10 10:35:00,74.05,74.18,74.05,74.18,35920.0,54.6782,54.7742,54.6782,54.7742,35920.0
2015-12-10 10:40:00,74.19,74.29,74.17,74.24,178653.0,54.7815,54.8554,54.7668,54.8185,178653.0
2015-12-10 10:45:00,74.24,74.26,74.14,74.14,44286.0,54.8185,54.8332,54.7446,54.7446,44286.0
2015-12-10 10:50:00,74.14,74.15,74.03,74.04,50517.0,54.7446,54.752,54.6634,54.6708,50517.0
2015-12-10 10:55:00,74.05,74.06,73.98,73.98,29621.0,54.6782,54.6856,54.6265,54.6265,29621.0
2015-12-10 11:00:00,73.99,74.02,73.98,74.0,45099.0,54.6339,54.656,54.6265,54.6413,45099.0
2015-12-10 11:05:00,74.01,74.01,73.92,73.92,36186.0,54.6486,54.6486,54.5822,54.5822,36186.0
2015-12-10 11:10:00,73.92,73.93,73.79,73.81,48091.0,54.5822,54.5896,54.4862,54.501,48091.0
2015-12-10 11:15:00,73.8,73.83,73.77,73.79,63418.0,54.4936,54.5157,54.4714,54.4862,63418.0
2015-12-10 11:20:00,73.81,73.84,73.76,73.76,33713.0,54.501,54.5231,54.464,54.464,33713.0
2015-12-10 11:25:00,73.77,73.78,73.71,73.72,25866.0,54.4714,54.4788,54.4271,54.4345,25866.0
2015-12-10 11:30:00,73.72,73.72,73.61,73.63,55273.0,54.4345,54.4345,54.3533,54.368,55273.0
2015-12-10 11:35:00,73.63,73.74,73.63,73.74,38725.0,54.368,54.4493,54.368,54.4493,38725.0
2015-12-10 11:40:00,73.74,73.76,73.71,73.71,18011.0,54.4493,54.464,54.4271,54.4271,18011.0
2015-12-10 11:45:00,73.71,73.78,73.71,73.77,41487.0,54.4271,54.4788,54.4271,54.4714,41487.0
2015-12-10 11:50:00,73.78,73.78,73.74,73.74,20103.0,54.4788,54.4788,54.4493,54.4493,20103.0
2015-12-10 11:55:00,73.74,73.78,73.71,73.77,39199.0,54.4493,54.4788,54.4271,54.4714,39199.0
2015-12-10 12:00:00,73.78,73.8,73.72,73.77,36394.0,54.4788,54.4936,54.4345,54.4714,36394.0
2015-12-10 12:05:00,73.78,73.8,73.67,73.67,42935.0,54.4788,54.4936,54.3976,54.3976,42935.0
2015-12-10 12:10:00,73.66,73.66,73.58,73.58,28148.0,54.3902,54.3902,54.3311,54.3311,28148.0
2015-12-10 12:15:00,73.58,73.6,73.51,73.52,28326.0,54.3311,54.3459,54.2794,54.2868,28326.0
2015-12-10 12:20:00,73.51,73.59,73.5,73.56,41029.0,54.2794,54.3385,54.2721,54.3164,41029.0
2015-12-10 12:25:00,73.57,73.6,73.56,73.58,21267.0,54.3237,54.3459,54.3164,54.3311,21267.0
2015-12-10 12:30:00,73.58,73.59,73.49,73.52,35478.0,54.3311,54.3385,54.2647,54.2868,35478.0
2015-12-10 12:35:00,73.52,73.61,73.5,73.52,33371.0,54.2868,54.3533,54.2721,54.2868,33371.0
2015-12-10 12:40:00,73.53,73.66,73.52,73.66,215707.0,54.2942,54.3902,54.2868,54.3902,215707.0
2015-12-10 12:45:00,73.65,73.67,73.58,73.66,75066.0,54.3828,54.3976,54.3311,54.3902,75066.0
2015-12-10 12:50:00,73.66,73.68,73.6,73.66,77055.0,54.3902,54.405,54.3459,54.3902,77055.0
2015-12-10 12:55:00,73.67,73.75,73.63,73.72,58091.0,54.3976,54.4567,54.368,54.4345,58091.0
2015-12-10 13:00:00,73.73,73.74,73.65,73.65,32788.0,54.4419,54.4493,54.3828,54.3828,32788.0
2015-12-10 13:05:00,73.66,73.66,73.59,73.63,27319.0,54.3902,54.3902,54.3385,54.368,27319.0
2015-12-10 13:10:00,73.63,73.63,73.56,73.58,24071.0,54.368,54.368,54.3164,54.3311,24071.0
2015-12-10 13:15:00,73.58,73.61,73.56,73.61,29743.0,54.3311,54.3533,54.3164,54.3533,29743.0
2015-12-10 13:20:00,73.61,73.69,73.6,73.6,23940.0,54.3533,54.4123,54.3459,54.3459,23940.0
2015-12-10 13:25:00,73.6,73.64,73.57,73.62,33235.0,54.3459,54.3754,54.3237,54.3607,33235.0
2015-12-10 13:30:00,73.62,73.71,73.61,73.7,30033.0,54.3607,54.4271,54.3533,54.4197,30033.0
2015-12-10 13:35:00,73.7,73.75,73.69,73.75,37990.0,54.4197,54.4567,54.4123,54.4567,37990.0
2015-12-10 13:40:00,73.73,73.73,73.68,73.69,24463.0,54.4419,54.4419,54.405,54.4123,24463.0
2015-12-10 13:45:00,73.7,73.76,73.67,73.74,26314.0,54.4197,54.464,54.3976,54.4493,26314.0
2015-12-10 13:50:00,73.74,73.76,73.71,73.73,30156.0,54.4493,54.464,54.4271,54.4419,30156.0
2015-12-10 13:55:00,73.74,73.79,73.73,73.76,23060.0,54.4493,54.4862,54.4419,54.464,23060.0
2015-12-10 14:00:00,73.76,73.78,73.73,73.78,20408.0,54.464,54.4788,54.4419,54.4788,20408.0
2015-12-10 14:05:00,73.78,73.8,73.76,73.78,33201.0,54.4788,54.4936,54.464,54.4788,33201.0
2015-12-10 14:10:00,73.77,73.78,73.69,73.69,35938.0,54.4714,54.4788,54.4123,54.4123,35938.0
2015-12-10 14:15:00,73.7,73.72,73.69,73.71,35202.0,54.4197,54.4345,54.4123,54.4271,35202.0
2015-12-10 14:20:00,73.72,73.75,73.72,73.75,28496.0,54.4345,54.4567,54.4345,54.4567,28496.0
2015-12-10 14:25:00,73.76,73.9,73.75,73.89,98199.0,54.464,54.5674,54.4567,54.56,98199.0
2015-12-10 14:30:00,73.89,73.9,73.86,73.88,31835.0,54.56,54.5674,54.5379,54.5526,31835.0
2015-12-10 14:35:00,73.89,73.9,73.85,73.89,32200.0,54.56,54.5674,54.5305,54.56,32200.0
2015-12-10 14:40:00,73.9,73.98,73.9,73.94,32671.0,54.5674,54.6265,54.5674,54.5969,32671.0
2015-12-10 14:45:00,73.94,73.96,73.89,73.89,24934.0,54.5969,54.6117,54.56,54.56,24934.0
2015-12-10 14:50:00,73.89,73.9,73.83,73.85,32368.0,54.56,54.5674,54.5157,54.5305,32368.0
2015-12-10 14:55:00,73.85,73.85,73.82,73.83,25316.0,54.5305,54.5305,54.5083,54.5157,25316.0
2015-12-10 15:00:00,73.83,73.85,73.74,73.76,33999.0,54.5157,54.5305,54.4493,54.464,33999.0
2015-12-10 15:05:00,73.75,73.76,73.69,73.7,25317.0,54.4567,54.464,54.4123,54.4197,25317.0
2015-12-10 15:10:00,73.7,73.7,73.64,73.64,33448.0,54.4197,54.4197,54.3754,54.3754,33448.0
2015-12-10 15:15:00,73.65,73.69,73.59,73.59,109699.0,54.3828,54.4123,54.3385,54.3385,109699.0
2015-12-10 15:20:00,73.59,73.62,73.55,73.58,62342.0,54.3385,54.3607,54.309,54.3311,62342.0
2015-12-10 15:25:00,73.58,73.64,73.54,73.63,136013.0,54.3311,54.3754,54.3016,54.368,136013.0
2015-12-10 15:30:00,73.63,73.63,73.54,73.59,93756.0,54.368,54.368,54.3016,54.3385,93756.0
2015-12-10 15:35:00,73.6,73.62,73.56,73.61,143802.0,54.3459,54.3607,54.3164,54.3533,143802.0
2015-12-10 15:40:00,73.6,73.69,73.59,73.6,651448.0,54.3459,54.4123,54.3385,54.3459,651448.0
2015-12-10 15:45:00,73.59,73.62,73.53,73.58,127457.0,54.3385,54.3607,54.2942,54.3311,127457.0
2015-12-10 15:50:00,73.58,73.58,73.51,73.55,155225.0,54.3311,54.3311,54.2794,54.309,155225.0
2015-12-10 15:55:00,73.54,73.58,73.49,73.56,607224.0,54.3016,54.3311,54.2647,54.3164,607224.0
2015-12-11 09:30:00,73.28,73.31,72.98,73.25,200365.0,54.1096,54.1318,53.8881,54.0875,200365.0
2015-12-11 09:35:00,73.25,73.26,73.06,73.18,211283.0,54.0875,54.0948,53.9472,54.0358,211283.0
2015-12-11 09:40:00,73.2,73.25,73.1,73.15,99167.0,54.0505,54.0875,53.9767,54.0136,99167.0
2015-12-11 09:45:00,73.14,73.14,72.98,73.08,132781.0,54.0062,54.0062,53.8881,53.9619,132781.0
2015-12-11 09:50:00,73.07,73.1,72.95,73.09,151430.0,53.9545,53.9767,53.8659,53.9693,151430.0
2015-12-11 09:55:00,73.09,73.15,73.08,73.11,45539.0,53.9693,54.0136,53.9619,53.9841,45539.0
2015-12-11 10:00:00,73.09,73.33,73.08,73.33,73068.0,53.9693,54.1465,53.9619,54.1465,73068.0
2015-12-11 10:05:00,73.33,73.45,73.24,73.25,80020.0,54.1465,54.2351,54.0801,54.0875,80020.0
2015-12-11 10:10:00,73.25,73.36,73.23,73.35,49113.0,54.0875,54.1687,54.0727,54.1613,49113.0
2015-12-11 10:15:00,73.34,73.37,73.26,73.3,52778.0,54.1539,54.1761,54.0948,54.1244,52778.0
2015-12-11 10:20:00,73.3,73.33,73.24,73.33,57050.0,54.1244,54.1465,54.0801,54.1465,57050.0
2015-12-11 10:25:00,73.32,73.43,73.31,73.37,114202.0,54.1391,54.2204,54.1318,54.1761,114202.0
2015-12-11 10:30:00,73.38,73.58,73.37,73.5,151974.0,54.1834,54.3311,54.1761,54.2721,151974.0
2015-12-11 10:35:00,73.51,73.63,73.46,73.59,63981.0,54.2794,54.368,54.2425,54.3385,63981.0
2015-12-11 10:40:00,73.59,73.61,73.5,73.51,115086.0,54.3385,54.3533,54.2721,54.2794,115086.0
2015-12-11 10:45:00,73.51,73.52,73.42,73.45,75342.0,54.2794,54.2868,54.213,54.2351,75342.0
2015-12-11 10:50:00,73.44,73.44,73.36,73.42,71090.0,54.2277,54.2277,54.1687,54.213,71090.0
2015-12-11 10:55:00,73.41,73.42,73.27,73.27,53254.0,54.2056,54.213,54.1022,54.1022,53254.0
2015-12-11 11:00:00,73.27,73.35,73.2,73.23,93150.0,54.1022,54.1613,54.0505,54.0727,93150.0
2015-12-11 11:05:00,73.23,73.41,73.22,73.39,53212.0,54.0727,54.2056,54.0653,54.1908,53212.0
2015-12-11 11:10:00,73.39,73.45,73.33,73.45,45467.0,54.1908,54.2351,54.1465,54.2351,45467.0
2015-12-11 11:15:00,73.45,73.57,73.4,73.56,89019.0,54.2351,54.3237,54.1982,54.3164,89019.0
2015-12-11 11:20:00,73.56,73.63,73.54,73.59,82681.0,54.3164,54.368,54.3016,54.3385,82681.0
2015-12-11 11:25:00,73.6,73.6,73.49,73.5,68618.0,54.3459,54.3459,54.2647,54.2721,68618.0
2015-12-11 11:30:00,73.51,73.51,73.35,73.35,52061.0,54.2794,54.2794,54.1613,54.1613,52061.0
2015-12-11 11:35:00,73.36,73.43,73.28,73.42,218718.0,54.1687,54.2204,54.1096,54.213,218718.0
2015-12-11 11:40:00,73.43,73.63,73.43,73.61,130243.0,54.2204,54.368,54.2204,54.3533,130243.0
2015-12-11 11:45:00,73.6,73.62,73.55,73.59,40588.0,54.3459,54.3607,54.309,54.3385,40588.0
2015-12-11 11:50:00,73.58,73.6,73.49,73.57,28836.0,54.3311,54.3459,54.2647,54.3237,28836.0
2015-12-11 11:55:00,73.56,73.58,73.48,73.48,27532.0,54.3164,54.3311,54.2573,54.2573,27532.0
2015-12-11 12:00:00,73.48,73.51,73.45,73.51,112034.0,54.2573,54.2794,54.2351,54.2794,112034.0
2015-12-11 12:05:00,73.5,73.51,73.39,73.39,47904.0,54.2721,54.2794,54.1908,54.1908,47904.0
2015-12-11 12:10:00,73.39,73.45,73.37,73.45,73260.0,54.1908,54.2351,54.1761,54.2351,73260.0
2015-12-11 12:15:00,73.44,73.44,73.29,73.34,45694.0,54.2277,54.2277,54.117,54.1539,45694.0
2015-12-11 12:20:00,73.35,73.39,73.26,73.28,42429.0,54.1613,54.1908,54.0948,54.1096,42429.0
2015-12-11 12:25:00,73.27,73.28,73.15,73.22,217188.0,54.1022,54.1096,54.0136,54.0653,217188.0
2015-12-11 12:30:00,73.22,73.31,73.18,73.28,168792.0,54.0653,54.1318,54.0358,54.1096,168792.0
2015-12-11 12:35:00,73.29,73.3,73.23,73.24,95118.0,54.117,54.1244,54.0727,54.0801,95118.0
2015-12-11 12:40:00,73.22,73.26,73.15,73.26,128912.0,54.0653,54.0948,54.0136,54.0948,128912.0
2015-12-11 12:45:00,73.26,73.34,73.25,73.27,129774.0,54.0948,54.1539,54.0875,54.1022,129774.0
2015-12-11 12:50:00,73.27,73.27,73.16,73.22,62268.0,54.1022,54.1022,54.021,54.0653,62268.0
2015-12-11 12:55:00,73.22,73.28,73.22,73.25,47542.0,54.0653,54.1096,54.0653,54.0875,47542.0
2015-12-11 13:00:00,73.26,73.3,73.19,73.25,34468.0,54.0948,54.1244,54.0432,54.0875,34468.0
2015-12-11 13:05:00,73.26,73.27,73.17,73.17,47991.0,54.0948,54.1022,54.0284,54.0284,47991.0
2015-12-11 13:10:00,73.18,73.24,73.18,73.23,25782.0,54.0358,54.0801,54.0358,54.0727,25782.0
2015-12-11 13:15:00,73.22,73.26,73.14,73.25,65150.0,54.0653,54.0948,54.0062,54.0875,65150.0
2015-12-11 13:20:00,73.24,73.24,73.08,73.08,163879.0,54.0801,54.0801,53.9619,53.9619,163879.0
2015-12-11 13:25:00,73.07,73.11,72.97,72.98,72885.0,53.9545,53.9841,53.8807,53.8881,72885.0
2015-12-11 13:30:00,72.97,73.06,72.96,73.02,53280.0,53.8807,53.9472,53.8733,53.9176,53280.0
2015-12-11 13:35:00,73.01,73.1,73.01,73.1,20394.0,53.9102,53.9767,53.9102,53.9767,20394.0
2015-12-11 13:40:00,73.1,73.18,73.07,73.17,43446.0,53.9767,54.0358,53.9545,54.0284,43446.0
2015-12-11 13:45:00,73.17,73.22,73.16,73.18,32901.0,54.0284,54.0653,54.021,54.0358,32901.0
2015-12-11 13:50:00,73.18,73.24,73.17,73.23,60150.0,54.0358,54.0801,54.0284,54.0727,60150.0
2015-12-11 13:55:00,73.22,73.25,73.18,73.2,95030.0,54.0653,54.0875,54.0358,54.0505,95030.0
2015-12-11 14:00:00,73.2,73.27,73.2,73.23,135207.0,54.0505,54.1022,54.0505,54.0727,135207.0
2015-12-11 14:05:00,73.23,73.25,73.17,73.25,186567.0,54.0727,54.0875,54.0284,54.0875,186567.0
2015-12-11 14:10:00,73.25,73.38,73.24,73.33,66423.0,54.0875,54.1834,54.0801,54.1465,66423.0
2015-12-11 14:15:00,73.34,73.42,73.33,73.36,44243.0,54.1539,54.213,54.1465,54.1687,44243.0
2015-12-11 14:20:00,73.36,73.36,73.21,73.22,75747.0,54.1687,54.1687,54.0579,54.0653,75747.0
2015-12-11 14:25:00,73.21,73.23,73.14,73.17,77554.0,54.0579,54.0727,54.0062,54.0284,77554.0
2015-12-11 14:30:00,73.18,73.23,73.13,73.22,78692.0,54.0358,54.0727,53.9988,54.0653,78692.0
2015-12-11 14:35:00,73.22,73.29,73.21,73.27,94988.0,54.0653,54.117,54.0579,54.1022,94988.0
2015-12-11 14:40:00,73.26,73.26,73.17,73.24,37685.0,54.0948,54.0948,54.0284,54.0801,37685.0
2015-12-11 14:45:00,73.24,73.24,73.16,73.19,39165.0,54.0801,54.0801,54.021,54.0432,39165.0
2015-12-11 14:50:00,73.19,73.23,73.16,73.22,46520.0,54.0432,54.0727,54.021,54.0653,46520.0
2015-12-11 14:55:00,73.22,73.22,73.1,73.11,45283.0,54.0653,54.0653,53.9767,53.9841,45283.0
2015-12-11 15:00:00,73.11,73.17,73.1,73.11,86121.0,53.9841,54.0284,53.9767,53.9841,86121.0
2015-12-11 15:05:00,73.1,73.11,72.94,72.95,117715.0,53.9767,53.9841,53.8586,53.8659,117715.0
2015-12-11 15:10:00,72.94,72.96,72.87,72.9,132012.0,53.8586,53.8733,53.8069,53.829,132012.0
2015-12-11 15:15:00,72.88,72.92,72.85,72.89,242010.0,53.8142,53.8438,53.7921,53.8216,242010.0
2015-12-11 15:20:00,72.9,72.92,72.8,72.8,132363.0,53.829,53.8438,53.7552,53.7552,132363.0
2015-12-11 15:25:00,72.81,72.93,72.8,72.93,299436.0,53.7626,53.8512,53.7552,53.8512,299436.0
2015-12-11 15:30:00,72.92,72.97,72.83,72.91,405387.0,53.8438,53.8807,53.7773,53.8364,405387.0
2015-12-11 15:35:00,72.91,73.03,72.9,72.99,404265.0,53.8364,53.925,53.829,53.8955,404265.0
2015-12-11 15:40:00,72.98,73.03,72.93,73.0,295810.0,53.8881,53.925,53.8512,53.9029,295810.0
2015-12-11 15:45:00,73.0,73.14,73.0,73.13,361015.0,53.9029,54.0062,53.9029,53.9988,361015.0
2015-12-11 15:50:00,73.14,73.16,73.07,73.07,239799.0,54.0062,54.021,53.9545,53.9545,239799.0
2015-12-11 15:55:00,73.08,73.28,73.07,73.25,852624.0,53.9619,54.1096,53.9545,54.0875,852624.0
2015-12-14 09:30:00,72.93,73.72,72.93,73.3,174751.0,53.8512,54.4345,53.8512,54.1244,174751.0
2015-12-14 09:35:00,73.31,73.54,73.27,73.36,177848.0,54.1318,54.3016,54.1022,54.1687,177848.0
2015-12-14 09:40:00,73.36,73.36,73.21,73.25,179019.0,54.1687,54.1687,54.0579,54.0875,179019.0
2015-12-14 09:45:00,73.25,73.38,73.24,73.38,209010.0,54.0875,54.1834,54.0801,54.1834,209010.0
2015-12-14 09:50:00,73.38,73.39,73.23,73.25,174835.0,54.1834,54.1908,54.0727,54.0875,174835.0
2015-12-14 09:55:00,73.24,73.24,73.02,73.05,228760.0,54.0801,54.0801,53.9176,53.9398,228760.0
2015-12-14 10:00:00,73.05,73.13,73.02,73.07,107351.0,53.9398,53.9988,53.9176,53.9545,107351.0
2015-12-14 10:05:00,73.06,73.26,73.05,73.17,157984.0,53.9472,54.0948,53.9398,54.0284,157984.0
2015-12-14 10:10:00,73.17,73.19,72.87,72.96,318530.0,54.0284,54.0432,53.8069,53.8733,318530.0
2015-12-14 10:15:00,72.95,73.37,72.94,73.0,442375.0,53.8659,54.1761,53.8586,53.9029,442375.0
2015-12-14 10:20:00,73.0,73.0,72.78,72.84,159760.0,53.9029,53.9029,53.7404,53.7847,159760.0
2015-12-14 10:25:00,72.84,72.91,72.78,72.8,217677.0,53.7847,53.8364,53.7404,53.7552,217677.0
2015-12-14 10:30:00,72.8,72.96,72.77,72.94,162932.0,53.7552,53.8733,53.733,53.8586,162932.0
2015-12-14 10:35:00,72.93,73.09,72.92,73.09,118649.0,53.8512,53.9693,53.8438,53.9693,118649.0
2015-12-14 10:40:00,73.09,73.15,73.04,73.13,482015.0,53.9693,54.0136,53.9324,53.9988,482015.0
2015-12-14 10:45:00,73.12,73.16,73.04,73.04,374487.0,53.9915,54.021,53.9324,53.9324,374487.0
2015-12-14 10:50:00,73.04,73.08,72.98,72.99,185587.0,53.9324,53.9619,53.8881,53.8955,185587.0
2015-12-14 10:55:00,72.99,73.11,72.99,73.1,130693.0,53.8955,53.9841,53.8955,53.9767,130693.0
2015-12-14 11:00:00,73.1,73.11,72.99,73.03,62339.0,53.9767,53.9841,53.8955,53.925,62339.0
2015-12-14 11:05:00,73.03,73.12,73.0,73.01,123090.0,53.925,53.9915,53.9029,53.9102,123090.0
2015-12-14 11:10:00,73.01,73.07,72.92,73.01,164255.0,53.9102,53.9545,53.8438,53.9102,164255.0
2015-12-14 11:15:00,73.01,73.04,72.92,72.96,94181.0,53.9102,53.9324,53.8438,53.8733,94181.0
2015-12-14 11:20:00,72.97,73.01,72.96,72.98,76947.0,53.8807,53.9102,53.8733,53.8881,76947.0
2015-12-14 11:25:00,72.99,72.99,72.88,72.9,187025.0,53.8955,53.8955,53.8142,53.829,187025.0
2015-12-14 11:30:00,72.9,72.9,72.76,72.78,167862.0,53.829,53.829,53.7256,53.7404,167862.0
2015-12-14 11:35:00,72.78,72.82,72.7,72.78,75217.0,53.7404,53.7699,53.6813,53.7404,75217.0
2015-12-14 11:40:00,72.78,72.82,72.69,72.77,70996.0,53.7404,53.7699,53.674,53.733,70996.0
2015-12-14 11:45:00,72.78,72.78,72.61,72.64,46484.0,53.7404,53.7404,53.6149,53.637,46484.0
2015-12-14 11:50:00,72.64,72.71,72.61,72.71,103848.0,53.637,53.6887,53.6149,53.6887,103848.0
2015-12-14 11:55:00,72.71,72.88,72.7,72.87,90060.0,53.6887,53.8142,53.6813,53.8069,90060.0
2015-12-14 12:00:00,72.87,72.93,72.79,72.79,114920.0,53.8069,53.8512,53.7478,53.7478,114920.0
2015-12-14 12:05:00,72.79,72.96,72.72,72.96,125036.0,53.7478,53.8733,53.6961,53.8733,125036.0
2015-12-14 12:10:00,72.97,73.01,72.94,72.98,58321.0,53.8807,53.9102,53.8586,53.8881,58321.0
2015-12-14 12:15:00,72.97,73.08,72.96,73.06,95274.0,53.8807,53.9619,53.8733,53.9472,95274.0
2015-12-14 12:20:00,73.05,73.07,72.94,73.07,53453.0,53.9398,53.9545,53.8586,53.9545,53453.0
2015-12-14 12:25:00,73.07,73.14,73.07,73.12,127523.0,53.9545,54.0062,53.9545,53.9915,127523.0
2015-12-14 12:30:00,73.13,73.2,73.11,73.14,143694.0,53.9988,54.0505,53.9841,54.0062,143694.0
2015-12-14 12:35:00,73.14,73.17,73.08,73.09,58123.0,54.0062,54.0284,53.9619,53.9693,58123.0
2015-12-14 12:40:00,73.08,73.08,72.98,72.98,50463.0,53.9619,53.9619,53.8881,53.8881,50463.0
2015-12-14 12:45:00,72.99,73.09,72.98,72.98,66862.0,53.8955,53.9693,53.8881,53.8881,66862.0
2015-12-14 12:50:00,72.99,73.16,72.99,73.15,56411.0,53.8955,54.021,53.8955,54.0136,56411.0
2015-12-14 12:55:00,73.16,73.32,73.13,73.31,127457.0,54.021,54.1391,53.9988,54.1318,127457.0
2015-12-14 13:00:00,73.3,73.32,73.18,73.22,82212.0,54.1244,54.1391,54.0358,54.0653,82212.0
2015-12-14 13:05:00,73.23,73.26,73.2,73.22,44619.0,54.0727,54.0948,54.0505,54.0653,44619.0
2015-12-14 13:10:00,73.22,73.26,73.17,73.18,42450.0,54.0653,54.0948,54.0284,54.0358,42450.0
2015-12-14 13:15:00,73.18,73.21,73.12,73.14,159271.0,54.0358,54.0579,53.9915,54.0062,159271.0
2015-12-14 13:20:00,73.13,73.18,73.1,73.11,45297.0,53.9988,54.0358,53.9767,53.9841,45297.0
2015-12-14 13:25:00,73.11,73.12,73.04,73.1,86683.0,53.9841,53.9915,53.9324,53.9767,86683.0
2015-12-14 13:30:00,73.11,73.2,73.07,73.16,48807.0,53.9841,54.0505,53.9545,54.021,48807.0
2015-12-14 13:35:00,73.16,73.2,73.12,73.13,72241.0,54.021,54.0505,53.9915,53.9988,72241.0
2015-12-14 13:40:00,73.12,73.14,73.07,73.12,31664.0,53.9915,54.0062,53.9545,53.9915,31664.0
2015-12-14 13:45:00,73.11,73.17,73.09,73.16,58094.0,53.9841,54.0284,53.9693,54.021,58094.0
2015-12-14 13:50:00,73.16,73.17,73.12,73.14,48171.0,54.021,54.0284,53.9915,54.0062,48171.0
2015-12-14 13:55:00,73.14,73.19,73.12,73.18,54980.0,54.0062,54.0432,53.9915,54.0358,54980.0
2015-12-14 14:00:00,73.18,73.19,73.07,73.09,61226.0,54.0358,54.0432,53.9545,53.9693,61226.0
2015-12-14 14:05:00,73.09,73.22,73.08,73.15,68273.0,53.9693,54.0653,53.9619,54.0136,68273.0
2015-12-14 14:10:00,73.15,73.23,73.14,73.15,50060.0,54.0136,54.0727,54.0062,54.0136,50060.0
2015-12-14 14:15:00,73.15,73.16,73.09,73.14,61814.0,54.0136,54.021,53.9693,54.0062,61814.0
2015-12-14 14:20:00,73.14,73.15,73.1,73.11,30132.0,54.0062,54.0136,53.9767,53.9841,30132.0
2015-12-14 14:25:00,73.11,73.12,73.06,73.09,39489.0,53.9841,53.9915,53.9472,53.9693,39489.0
2015-12-14 14:30:00,73.09,73.1,73.01,73.05,24301.0,53.9693,53.9767,53.9102,53.9398,24301.0
2015-12-14 14:35:00,73.05,73.11,73.05,73.09,19287.0,53.9398,53.9841,53.9398,53.9693,19287.0
2015-12-14 14:40:00,73.1,73.16,73.08,73.11,42681.0,53.9767,54.021,53.9619,53.9841,42681.0
2015-12-14 14:45:00,73.12,73.17,73.11,73.17,35660.0,53.9915,54.0284,53.9841,54.0284,35660.0
2015-12-14 14:50:00,73.16,73.26,73.15,73.22,111526.0,54.021,54.0948,54.0136,54.0653,111526.0
2015-12-14 14:55:00,73.22,73.23,73.16,73.19,51215.0,54.0653,54.0727,54.021,54.0432,51215.0
2015-12-14 15:00:00,73.19,73.19,73.05,73.09,89025.0,54.0432,54.0432,53.9398,53.9693,89025.0
2015-12-14 15:05:00,73.09,73.13,73.03,73.07,208673.0,53.9693,53.9988,53.925,53.9545,208673.0
2015-12-14 15:10:00,73.07,73.09,73.05,73.05,39052.0,53.9545,53.9693,53.9398,53.9398,39052.0
2015-12-14 15:15:00,73.04,73.22,73.01,73.21,87051.0,53.9324,54.0653,53.9102,54.0579,87051.0
2015-12-14 15:20:00,73.2,73.22,73.17,73.21,82237.0,54.0505,54.0653,54.0284,54.0579,82237.0
2015-12-14 15:25:00,73.21,73.22,73.13,73.17,101610.0,54.0579,54.0653,53.9988,54.0284,101610.0
2015-12-14 15:30:00,73.17,73.34,73.16,73.33,369565.0,54.0284,54.1539,54.021,54.1465,369565.0
2015-12-14 15:35:00,73.33,73.42,73.29,73.33,288366.0,54.1465,54.213,54.117,54.1465,288366.0
2015-12-14 15:40:00,73.33,73.33,73.22,73.23,130198.0,54.1465,54.1465,54.0653,54.0727,130198.0
2015-12-14 15:45:00,73.24,73.39,73.23,73.38,224682.0,54.0801,54.1908,54.0727,54.1834,224682.0
2015-12-14 15:50:00,73.37,73.45,73.34,73.45,209387.0,54.1761,54.2351,54.1539,54.2351,209387.0
2015-12-14 15:55:00,73.44,73.48,73.37,73.43,708520.0,54.2277,54.2573,54.1761,54.2204,708520.0
2015-12-15 09:30:00,73.91,74.06,73.77,74.0,198374.0,54.5748,54.6856,54.4714,54.6413,198374.0
2015-12-15 09:35:00,73.99,74.09,73.97,74.02,197315.0,54.6339,54.7077,54.6191,54.656,197315.0
2015-12-15 09:40:00,74.03,74.06,73.88,73.95,125790.0,54.6634,54.6856,54.5526,54.6043,125790.0
2015-12-15 09:45:00,73.96,74.09,73.95,74.09,127399.0,54.6117,54.7077,54.6043,54.7077,127399.0
2015-12-15 09:50:00,74.1,74.15,74.06,74.07,72580.0,54.7151,54.752,54.6856,54.6929,72580.0
2015-12-15 09:55:00,74.07,74.2,74.06,74.2,64908.0,54.6929,54.7889,54.6856,54.7889,64908.0
2015-12-15 10:00:00,74.24,74.29,74.22,74.25,55066.0,54.8185,54.8554,54.8037,54.8258,55066.0
2015-12-15 10:05:00,74.25,74.27,74.18,74.22,104319.0,54.8258,54.8406,54.7742,54.8037,104319.0
2015-12-15 10:10:00,74.23,74.33,74.22,74.24,73837.0,54.8111,54.8849,54.8037,54.8185,73837.0
2015-12-15 10:15:00,74.25,74.26,74.14,74.15,190871.0,54.8258,54.8332,54.7446,54.752,190871.0
2015-12-15 10:20:00,74.15,74.17,74.05,74.16,197417.0,54.752,54.7668,54.6782,54.7594,197417.0
2015-12-15 10:25:00,74.17,74.2,74.13,74.13,61934.0,54.7668,54.7889,54.7372,54.7372,61934.0
2015-12-15 10:30:00,74.13,74.14,73.98,73.98,93308.0,54.7372,54.7446,54.6265,54.6265,93308.0
2015-12-15 10:35:00,73.98,74.05,73.96,73.96,143662.0,54.6265,54.6782,54.6117,54.6117,143662.0
2015-12-15 10:40:00,73.96,74.01,73.92,73.92,125167.0,54.6117,54.6486,54.5822,54.5822,125167.0
2015-12-15 10:45:00,73.92,74.03,73.9,74.02,60346.0,54.5822,54.6634,54.5674,54.656,60346.0
2015-12-15 10:50:00,74.02,74.06,73.97,74.03,94949.0,54.656,54.6856,54.6191,54.6634,94949.0
2015-12-15 10:55:00,74.03,74.09,74.01,74.08,42805.0,54.6634,54.7077,54.6486,54.7003,42805.0
2015-12-15 11:00:00,74.07,74.14,74.06,74.12,49055.0,54.6929,54.7446,54.6856,54.7299,49055.0
2015-12-15 11:05:00,74.12,74.16,74.11,74.14,52619.0,54.7299,54.7594,54.7225,54.7446,52619.0
2015-12-15 11:10:00,74.13,74.21,74.09,74.15,47646.0,54.7372,54.7963,54.7077,54.752,47646.0
2015-12-15 11:15:00,74.16,74.19,74.13,74.13,32922.0,54.7594,54.7815,54.7372,54.7372,32922.0
2015-12-15 11:20:00,74.12,74.15,74.09,74.12,71756.0,54.7299,54.752,54.7077,54.7299,71756.0
2015-12-15 11:25:00,74.12,74.15,74.06,74.06,82530.0,54.7299,54.752,54.6856,54.6856,82530.0
2015-12-15 11:30:00,74.07,74.11,74.06,74.08,94386.0,54.6929,54.7225,54.6856,54.7003,94386.0
2015-12-15 11:35:00,74.08,74.15,74.07,74.13,41298.0,54.7003,54.752,54.6929,54.7372,41298.0
2015-12-15 11:40:00,74.12,74.13,73.98,73.98,74416.0,54.7299,54.7372,54.6265,54.6265,74416.0
2015-12-15 11:45:00,73.98,74.06,73.97,74.06,63197.0,54.6265,54.6856,54.6191,54.6856,63197.0
2015-12-15 11:50:00,74.06,74.18,74.05,74.18,100117.0,54.6856,54.7742,54.6782,54.7742,100117.0
2015-12-15 11:55:00,74.17,74.21,74.12,74.13,109280.0,54.7668,54.7963,54.7299,54.7372,109280.0
2015-12-15 12:00:00,74.13,74.14,74.09,74.12,134343.0,54.7372,54.7446,54.7077,54.7299,134343.0
2015-12-15 12:05:00,74.12,74.18,74.1,74.11,43043.0,54.7299,54.7742,54.7151,54.7225,43043.0
2015-12-15 12:10:00,74.11,74.11,74.04,74.09,79781.0,54.7225,54.7225,54.6708,54.7077,79781.0
2015-12-15 12:15:00,74.09,74.14,74.07,74.11,168338.0,54.7077,54.7446,54.6929,54.7225,168338.0
2015-12-15 12:20:00,74.1,74.22,74.09,74.18,194442.0,54.7151,54.8037,54.7077,54.7742,194442.0
2015-12-15 12:25:00,74.18,74.24,74.16,74.22,183784.0,54.7742,54.8185,54.7594,54.8037,183784.0
2015-12-15 12:30:00,74.23,74.41,74.22,74.38,94051.0,54.8111,54.944,54.8037,54.9218,94051.0
2015-12-15 12:35:00,74.37,74.48,74.36,74.4,59221.0,54.9145,54.9957,54.9071,54.9366,59221.0
2015-12-15 12:40:00,74.4,74.4,74.25,74.25,41617.0,54.9366,54.9366,54.8258,54.8258,41617.0
2015-12-15 12:45:00,74.26,74.29,74.25,74.29,35197.0,54.8332,54.8554,54.8258,54.8554,35197.0
2015-12-15 12:50:00,74.28,74.38,74.27,74.37,23522.0,54.848,54.9218,54.8406,54.9145,23522.0
2015-12-15 12:55:00,74.36,74.48,74.36,74.44,47521.0,54.9071,54.9957,54.9071,54.9661,47521.0
2015-12-15 13:00:00,74.45,74.46,74.32,74.35,48796.0,54.9735,54.9809,54.8775,54.8997,48796.0
2015-12-15 13:05:00,74.35,74.35,74.29,74.3,19233.0,54.8997,54.8997,54.8554,54.8628,19233.0
2015-12-15 13:10:00,74.29,74.32,74.26,74.26,34277.0,54.8554,54.8775,54.8332,54.8332,34277.0
2015-12-15 13:15:00,74.27,74.31,74.26,74.26,25317.0,54.8406,54.8702,54.8332,54.8332,25317.0
2015-12-15 13:20:00,74.25,74.34,74.22,74.33,35512.0,54.8258,54.8923,54.8037,54.8849,35512.0
2015-12-15 13:25:00,74.34,74.35,74.27,74.27,75590.0,54.8923,54.8997,54.8406,54.8406,75590.0
2015-12-15 13:30:00,74.27,74.32,74.25,74.29,31873.0,54.8406,54.8775,54.8258,54.8554,31873.0
2015-12-15 13:35:00,74.28,74.36,74.28,74.33,90205.0,54.848,54.9071,54.848,54.8849,90205.0
2015-12-15 13:40:00,74.33,74.39,74.32,74.32,107100.0,54.8849,54.9292,54.8775,54.8775,107100.0
2015-12-15 13:45:00,74.32,74.4,74.32,74.35,113425.0,54.8775,54.9366,54.8775,54.8997,113425.0
2015-12-15 13:50:00,74.36,74.43,74.36,74.43,122115.0,54.9071,54.9588,54.9071,54.9588,122115.0
2015-12-15 13:55:00,74.43,74.51,74.43,74.46,49372.0,54.9588,55.0178,54.9588,54.9809,49372.0
2015-12-15 14:00:00,74.46,74.52,74.42,74.48,64469.0,54.9809,55.0252,54.9514,54.9957,64469.0
2015-12-15 14:05:00,74.48,74.51,74.44,74.45,32966.0,54.9957,55.0178,54.9661,54.9735,32966.0
2015-12-15 14:10:00,74.45,74.47,74.42,74.45,38741.0,54.9735,54.9883,54.9514,54.9735,38741.0
2015-12-15 14:15:00,74.46,74.58,74.46,74.58,205546.0,54.9809,55.0695,54.9809,55.0695,205546.0
2015-12-15 14:20:00,74.57,74.59,74.48,74.48,68011.0,55.0621,55.0769,54.9957,54.9957,68011.0
2015-12-15 14:25:00,74.48,74.57,74.47,74.53,62516.0,54.9957,55.0621,54.9883,55.0326,62516.0
2015-12-15 14:30:00,74.54,74.58,74.51,74.55,47574.0,55.04,55.0695,55.0178,55.0474,47574.0
2015-12-15 14:35:00,74.55,74.62,74.55,74.56,81940.0,55.0474,55.0991,55.0474,55.0548,81940.0
2015-12-15 14:40:00,74.56,74.59,74.54,74.56,25129.0,55.0548,55.0769,55.04,55.0548,25129.0
2015-12-15 14:45:00,74.55,74.56,74.46,74.46,35017.0,55.0474,55.0548,54.9809,54.9809,35017.0
2015-12-15 14:50:00,74.46,74.51,74.44,74.51,52900.0,54.9809,55.0178,54.9661,55.0178,52900.0
2015-12-15 14:55:00,74.49,74.51,74.47,74.5,45324.0,55.0031,55.0178,54.9883,55.0104,45324.0
2015-12-15 15:00:00,74.51,74.52,74.42,74.42,34882.0,55.0178,55.0252,54.9514,54.9514,34882.0
2015-12-15 15:05:00,74.42,74.43,74.35,74.37,61794.0,54.9514,54.9588,54.8997,54.9145,61794.0
2015-12-15 15:10:00,74.37,74.38,74.26,74.26,80143.0,54.9145,54.9218,54.8332,54.8332,80143.0
2015-12-15 15:15:00,74.26,74.27,74.2,74.27,180015.0,54.8332,54.8406,54.7889,54.8406,180015.0
2015-12-15 15:20:00,74.26,74.3,74.23,74.23,112215.0,54.8332,54.8628,54.8111,54.8111,112215.0
2015-12-15 15:25:00,74.23,74.27,74.21,74.23,61937.0,54.8111,54.8406,54.7963,54.8111,61937.0
2015-12-15 15:30:00,74.23,74.26,74.18,74.2,113546.0,54.8111,54.8332,54.7742,54.7889,113546.0
2015-12-15 15:35:00,74.21,74.26,74.18,74.26,128053.0,54.7963,54.8332,54.7742,54.8332,128053.0
2015-12-15 15:40:00,74.26,74.27,74.21,74.24,189766.0,54.8332,54.8406,54.7963,54.8185,189766.0
2015-12-15 15:45:00,74.23,74.33,74.21,74.3,162699.0,54.8111,54.8849,54.7963,54.8628,162699.0
2015-12-15 15:50:00,74.3,74.3,74.22,74.25,202081.0,54.8628,54.8628,54.8037,54.8258,202081.0
2015-12-15 15:55:00,74.25,74.25,74.17,74.24,1408190.0,54.8258,54.8258,54.7668,54.8185,1408190.0
2015-12-16 09:30:00,74.57,74.74,74.5,74.61,89452.0,55.0621,55.1877,55.0104,55.0917,89452.0
2015-12-16 09:35:00,74.6,74.66,74.57,74.65,202762.0,55.0843,55.1286,55.0621,55.1212,202762.0
2015-12-16 09:40:00,74.66,74.78,74.64,74.78,80293.0,55.1286,55.2172,55.1138,55.2172,80293.0
2015-12-16 09:45:00,74.78,74.91,74.76,74.78,179196.0,55.2172,55.3132,55.2024,55.2172,179196.0
2015-12-16 09:50:00,74.79,74.88,74.76,74.88,86272.0,55.2246,55.291,55.2024,55.291,86272.0
2015-12-16 09:55:00,74.89,74.89,74.75,74.79,82626.0,55.2984,55.2984,55.195,55.2246,82626.0
2015-12-16 10:00:00,74.79,74.85,74.77,74.78,64177.0,55.2246,55.2689,55.2098,55.2172,64177.0
2015-12-16 10:05:00,74.78,74.82,74.73,74.73,163640.0,55.2172,55.2467,55.1803,55.1803,163640.0
2015-12-16 10:10:00,74.74,74.74,74.61,74.62,447009.0,55.1877,55.1877,55.0917,55.0991,447009.0
2015-12-16 10:15:00,74.62,74.74,74.6,74.73,195157.0,55.0991,55.1877,55.0843,55.1803,195157.0
2015-12-16 10:20:00,74.73,74.91,74.73,74.86,55774.0,55.1803,55.3132,55.1803,55.2763,55774.0
2015-12-16 10:25:00,74.86,74.86,74.75,74.76,39137.0,55.2763,55.2763,55.195,55.2024,39137.0
2015-12-16 10:30:00,74.75,74.91,74.68,74.87,75013.0,55.195,55.3132,55.1434,55.2837,75013.0
2015-12-16 10:35:00,74.86,74.93,74.77,74.87,139802.0,55.2763,55.328,55.2098,55.2837,139802.0
2015-12-16 10:40:00,74.87,74.9,74.84,74.9,126180.0,55.2837,55.3058,55.2615,55.3058,126180.0
2015-12-16 10:45:00,74.9,74.95,74.84,74.92,99634.0,55.3058,55.3427,55.2615,55.3206,99634.0
2015-12-16 10:50:00,74.92,74.92,74.84,74.84,56910.0,55.3206,55.3206,55.2615,55.2615,56910.0
2015-12-16 10:55:00,74.84,74.96,74.84,74.93,121179.0,55.2615,55.3501,55.2615,55.328,121179.0
2015-12-16 11:00:00,74.92,74.94,74.85,74.86,90973.0,55.3206,55.3353,55.2689,55.2763,90973.0
2015-12-16 11:05:00,74.86,74.97,74.85,74.96,51061.0,55.2763,55.3575,55.2689,55.3501,51061.0
2015-12-16 11:10:00,74.96,74.99,74.93,74.99,47001.0,55.3501,55.3723,55.328,55.3723,47001.0
2015-12-16 11:15:00,74.99,75.0,74.88,74.92,54666.0,55.3723,55.3796,55.291,55.3206,54666.0
2015-12-16 11:20:00,74.92,74.94,74.84,74.84,48776.0,55.3206,55.3353,55.2615,55.2615,48776.0
2015-12-16 11:25:00,74.83,74.93,74.83,74.88,189974.0,55.2541,55.328,55.2541,55.291,189974.0
2015-12-16 11:30:00,74.87,74.91,74.86,74.88,260424.0,55.2837,55.3132,55.2763,55.291,260424.0
2015-12-16 11:35:00,74.89,74.97,74.88,74.94,40391.0,55.2984,55.3575,55.291,55.3353,40391.0
2015-12-16 11:40:00,74.94,74.94,74.84,74.84,53305.0,55.3353,55.3353,55.2615,55.2615,53305.0
2015-12-16 11:45:00,74.84,74.89,74.82,74.88,33550.0,55.2615,55.2984,55.2467,55.291,33550.0
2015-12-16 11:50:00,74.88,74.92,74.85,74.91,54205.0,55.291,55.3206,55.2689,55.3132,54205.0
2015-12-16 11:55:00,74.9,74.97,74.9,74.97,20692.0,55.3058,55.3575,55.3058,55.3575,20692.0
2015-12-16 12:00:00,74.98,75.05,74.97,75.03,51275.0,55.3649,55.4166,55.3575,55.4018,51275.0
2015-12-16 12:05:00,75.03,75.04,74.91,74.91,46409.0,55.4018,55.4092,55.3132,55.3132,46409.0
2015-12-16 12:10:00,74.92,74.96,74.9,74.95,64742.0,55.3206,55.3501,55.3058,55.3427,64742.0
2015-12-16 12:15:00,74.95,74.97,74.92,74.92,43368.0,55.3427,55.3575,55.3206,55.3206,43368.0
2015-12-16 12:20:00,74.93,75.06,74.92,75.03,75877.0,55.328,55.4239,55.3206,55.4018,75877.0
2015-12-16 12:25:00,75.04,75.12,75.04,75.08,52837.0,55.4092,55.4683,55.4092,55.4387,52837.0
2015-12-16 12:30:00,75.09,75.1,75.01,75.02,247760.0,55.4461,55.4535,55.387,55.3944,247760.0
2015-12-16 12:35:00,75.02,75.07,74.98,74.98,55239.0,55.3944,55.4313,55.3649,55.3649,55239.0
2015-12-16 12:40:00,74.99,75.03,74.96,74.96,67446.0,55.3723,55.4018,55.3501,55.3501,67446.0
2015-12-16 12:45:00,74.95,75.01,74.92,74.93,66947.0,55.3427,55.387,55.3206,55.328,66947.0
2015-12-16 12:50:00,74.93,74.94,74.78,74.79,289630.0,55.328,55.3353,55.2172,55.2246,289630.0
2015-12-16 12:55:00,74.79,74.86,74.79,74.85,46416.0,55.2246,55.2763,55.2246,55.2689,46416.0
2015-12-16 13:00:00,74.86,74.92,74.83,74.9,51914.0,55.2763,55.3206,55.2541,55.3058,51914.0
2015-12-16 13:05:00,74.9,74.96,74.89,74.94,54899.0,55.3058,55.3501,55.2984,55.3353,54899.0
2015-12-16 13:10:00,74.94,74.96,74.88,74.89,28141.0,55.3353,55.3501,55.291,55.2984,28141.0
2015-12-16 13:15:00,74.89,74.9,74.86,74.87,36567.0,55.2984,55.3058,55.2763,55.2837,36567.0
2015-12-16 13:20:00,74.88,75.0,74.88,74.98,48128.0,55.291,55.3796,55.291,55.3649,48128.0
2015-12-16 13:25:00,74.98,74.99,74.95,74.95,53008.0,55.3649,55.3723,55.3427,55.3427,53008.0
2015-12-16 13:30:00,74.96,74.98,74.91,74.95,71809.0,55.3501,55.3649,55.3132,55.3427,71809.0
2015-12-16 13:35:00,74.95,75.0,74.94,74.95,36783.0,55.3427,55.3796,55.3353,55.3427,36783.0
2015-12-16 13:40:00,74.95,75.01,74.94,74.95,79837.0,55.3427,55.387,55.3353,55.3427,79837.0
2015-12-16 13:45:00,74.95,75.05,74.92,75.05,98855.0,55.3427,55.4166,55.3206,55.4166,98855.0
2015-12-16 13:50:00,75.05,75.08,74.95,74.97,128755.0,55.4166,55.4387,55.3427,55.3575,128755.0
2015-12-16 13:55:00,74.98,75.12,74.96,75.01,123770.0,55.3649,55.4683,55.3501,55.387,123770.0
2015-12-16 14:00:00,75.03,75.15,74.5,75.01,621070.0,55.4018,55.4904,55.0104,55.387,621070.0
2015-12-16 14:05:00,75.02,75.17,74.96,75.08,321628.0,55.3944,55.5052,55.3501,55.4387,321628.0
2015-12-16 14:10:00,75.06,75.18,74.86,75.11,354742.0,55.4239,55.5126,55.2763,55.4609,354742.0
2015-12-16 14:15:00,75.12,75.35,75.03,75.17,555176.0,55.4683,55.6381,55.4018,55.5052,555176.0
2015-12-16 14:20:00,75.16,75.32,75.12,75.28,237314.0,55.4978,55.6159,55.4683,55.5864,237314.0
2015-12-16 14:25:00,75.29,75.32,75.14,75.3,411950.0,55.5938,55.6159,55.483,55.6012,411950.0
2015-12-16 14:30:00,75.31,75.43,75.23,75.36,562151.0,55.6085,55.6972,55.5495,55.6455,562151.0
2015-12-16 14:35:00,75.35,75.43,75.24,75.24,456948.0,55.6381,55.6972,55.5569,55.5569,456948.0
2015-12-16 14:40:00,75.24,75.32,75.19,75.27,184932.0,55.5569,55.6159,55.5199,55.579,184932.0
2015-12-16 14:45:00,75.27,75.35,75.19,75.3,146932.0,55.579,55.6381,55.5199,55.6012,146932.0
2015-12-16 14:50:00,75.31,75.43,75.29,75.4,99670.0,55.6085,55.6972,55.5938,55.675,99670.0
2015-12-16 14:55:00,75.4,75.61,75.39,75.61,901469.0,55.675,55.8301,55.6676,55.8301,901469.0
2015-12-16 15:00:00,75.6,75.61,75.48,75.48,356440.0,55.8227,55.8301,55.7341,55.7341,356440.0
2015-12-16 15:05:00,75.49,75.5,75.4,75.4,100254.0,55.7415,55.7488,55.675,55.675,100254.0
2015-12-16 15:10:00,75.41,75.49,75.4,75.41,140725.0,55.6824,55.7415,55.675,55.6824,140725.0
2015-12-16 15:15:00,75.41,75.5,75.4,75.49,107149.0,55.6824,55.7488,55.675,55.7415,107149.0
2015-12-16 15:20:00,75.49,75.55,75.48,75.53,117349.0,55.7415,55.7858,55.7341,55.771,117349.0
2015-12-16 15:25:00,75.53,75.73,75.52,75.71,337409.0,55.771,55.9187,55.7636,55.9039,337409.0
2015-12-16 15:30:00,75.73,75.79,75.67,75.77,157020.0,55.9187,55.963,55.8744,55.9482,157020.0
2015-12-16 15:35:00,75.77,75.87,75.74,75.83,264910.0,55.9482,56.022,55.9261,55.9925,264910.0
2015-12-16 15:40:00,75.82,75.87,75.73,75.73,234248.0,55.9851,56.022,55.9187,55.9187,234248.0
2015-12-16 15:45:00,75.73,75.81,75.72,75.76,209036.0,55.9187,55.9777,55.9113,55.9408,209036.0
2015-12-16 15:50:00,75.76,75.83,75.73,75.75,227609.0,55.9408,55.9925,55.9187,55.9334,227609.0
2015-12-16 15:55:00,75.75,75.75,75.64,75.69,948311.0,55.9334,55.9334,55.8522,55.8891,948311.0
2015-12-17 09:30:00,75.9,75.9,75.64,75.66,105223.0,56.0442,56.0442,55.8522,55.867,105223.0
2015-12-17 09:35:00,75.66,75.7,75.56,75.6,86030.0,55.867,55.8965,55.7931,55.8227,86030.0
2015-12-17 09:40:00,75.59,75.63,75.46,75.48,88388.0,55.8153,55.8448,55.7193,55.7341,88388.0
2015-12-17 09:45:00,75.49,75.55,75.46,75.47,47934.0,55.7415,55.7858,55.7193,55.7267,47934.0
2015-12-17 09:50:00,75.47,75.54,75.42,75.53,45603.0,55.7267,55.7784,55.6898,55.771,45603.0
2015-12-17 09:55:00,75.53,75.7,75.52,75.67,65933.0,55.771,55.8965,55.7636,55.8744,65933.0
2015-12-17 10:00:00,75.66,75.66,75.48,75.6,90410.0,55.867,55.867,55.7341,55.8227,90410.0
2015-12-17 10:05:00,75.59,75.65,75.56,75.58,105356.0,55.8153,55.8596,55.7931,55.8079,105356.0
2015-12-17 10:10:00,75.58,75.64,75.52,75.64,97492.0,55.8079,55.8522,55.7636,55.8522,97492.0
2015-12-17 10:15:00,75.63,75.64,75.4,75.4,111255.0,55.8448,55.8522,55.675,55.675,111255.0
2015-12-17 10:20:00,75.4,75.55,75.4,75.43,136713.0,55.675,55.7858,55.675,55.6972,136713.0
2015-12-17 10:25:00,75.43,75.61,75.4,75.59,78165.0,55.6972,55.8301,55.675,55.8153,78165.0
2015-12-17 10:30:00,75.59,75.68,75.59,75.62,51020.0,55.8153,55.8818,55.8153,55.8375,51020.0
2015-12-17 10:35:00,75.62,75.63,75.58,75.58,22588.0,55.8375,55.8448,55.8079,55.8079,22588.0
2015-12-17 10:40:00,75.58,75.61,75.53,75.6,49864.0,55.8079,55.8301,55.771,55.8227,49864.0
2015-12-17 10:45:00,75.59,75.6,75.45,75.45,55446.0,55.8153,55.8227,55.7119,55.7119,55446.0
2015-12-17 10:50:00,75.44,75.46,75.35,75.39,132699.0,55.7045,55.7193,55.6381,55.6676,132699.0
2015-12-17 10:55:00,75.39,75.56,75.38,75.52,86504.0,55.6676,55.7931,55.6602,55.7636,86504.0
2015-12-17 11:00:00,75.52,75.57,75.51,75.53,81393.0,55.7636,55.8005,55.7562,55.771,81393.0
2015-12-17 11:05:00,75.54,75.57,75.4,75.46,110603.0,55.7784,55.8005,55.675,55.7193,110603.0
2015-12-17 11:10:00,75.45,75.47,75.39,75.4,125831.0,55.7119,55.7267,55.6676,55.675,125831.0
2015-12-17 11:15:00,75.4,75.41,75.27,75.27,56470.0,55.675,55.6824,55.579,55.579,56470.0
2015-12-17 11:20:00,75.26,75.31,75.17,75.27,89142.0,55.5716,55.6085,55.5052,55.579,89142.0
2015-12-17 11:25:00,75.27,75.36,75.25,75.36,72147.0,55.579,55.6455,55.5642,55.6455,72147.0
2015-12-17 11:30:00,75.36,75.38,75.3,75.36,37565.0,55.6455,55.6602,55.6012,55.6455,37565.0
2015-12-17 11:35:00,75.37,75.5,75.35,75.43,45241.0,55.6529,55.7488,55.6381,55.6972,45241.0
2015-12-17 11:40:00,75.43,75.46,75.38,75.42,62912.0,55.6972,55.7193,55.6602,55.6898,62912.0
2015-12-17 11:45:00,75.41,75.45,75.38,75.43,54697.0,55.6824,55.7119,55.6602,55.6972,54697.0
2015-12-17 11:50:00,75.43,75.44,75.36,75.37,50120.0,55.6972,55.7045,55.6455,55.6529,50120.0
2015-12-17 11:55:00,75.37,75.37,75.29,75.31,59270.0,55.6529,55.6529,55.5938,55.6085,59270.0
2015-12-17 12:00:00,75.31,75.31,75.2,75.2,39980.0,55.6085,55.6085,55.5273,55.5273,39980.0
2015-12-17 12:05:00,75.21,75.36,75.21,75.36,37216.0,55.5347,55.6455,55.5347,55.6455,37216.0
2015-12-17 12:10:00,75.37,75.43,75.34,75.41,42030.0,55.6529,55.6972,55.6307,55.6824,42030.0
2015-12-17 12:15:00,75.41,75.45,75.39,75.41,39443.0,55.6824,55.7119,55.6676,55.6824,39443.0
2015-12-17 12:20:00,75.41,75.41,75.31,75.33,32777.0,55.6824,55.6824,55.6085,55.6233,32777.0
2015-12-17 12:25:00,75.33,75.34,75.28,75.3,37444.0,55.6233,55.6307,55.5864,55.6012,37444.0
2015-12-17 12:30:00,75.31,75.35,75.27,75.32,100316.0,55.6085,55.6381,55.579,55.6159,100316.0
2015-12-17 12:35:00,75.32,75.32,75.22,75.25,90521.0,55.6159,55.6159,55.5421,55.5642,90521.0
2015-12-17 12:40:00,75.24,75.24,75.14,75.2,91275.0,55.5569,55.5569,55.483,55.5273,91275.0
2015-12-17 12:45:00,75.19,75.24,75.1,75.12,94573.0,55.5199,55.5569,55.4535,55.4683,94573.0
2015-12-17 12:50:00,75.11,75.21,75.1,75.2,66974.0,55.4609,55.5347,55.4535,55.5273,66974.0
2015-12-17 12:55:00,75.21,75.26,75.13,75.26,63615.0,55.5347,55.5716,55.4756,55.5716,63615.0
2015-12-17 13:00:00,75.26,75.32,75.23,75.32,118482.0,55.5716,55.6159,55.5495,55.6159,118482.0
2015-12-17 13:05:00,75.32,75.37,75.29,75.35,66584.0,55.6159,55.6529,55.5938,55.6381,66584.0
2015-12-17 13:10:00,75.35,75.4,75.32,75.38,78060.0,55.6381,55.675,55.6159,55.6602,78060.0
2015-12-17 13:15:00,75.39,75.45,75.36,75.42,80665.0,55.6676,55.7119,55.6455,55.6898,80665.0
2015-12-17 13:20:00,75.42,75.51,75.38,75.49,83389.0,55.6898,55.7562,55.6602,55.7415,83389.0
2015-12-17 13:25:00,75.49,75.51,75.41,75.44,57011.0,55.7415,55.7562,55.6824,55.7045,57011.0
2015-12-17 13:30:00,75.43,75.51,75.41,75.46,67596.0,55.6972,55.7562,55.6824,55.7193,67596.0
2015-12-17 13:35:00,75.47,75.55,75.44,75.54,72543.0,55.7267,55.7858,55.7045,55.7784,72543.0
2015-12-17 13:40:00,75.53,75.56,75.49,75.55,106061.0,55.771,55.7931,55.7415,55.7858,106061.0
2015-12-17 13:45:00,75.55,75.58,75.49,75.51,34893.0,55.7858,55.8079,55.7415,55.7562,34893.0
2015-12-17 13:50:00,75.5,75.54,75.49,75.52,48206.0,55.7488,55.7784,55.7415,55.7636,48206.0
2015-12-17 13:55:00,75.52,75.56,75.48,75.53,36109.0,55.7636,55.7931,55.7341,55.771,36109.0
2015-12-17 14:00:00,75.52,75.52,75.46,75.49,56627.0,55.7636,55.7636,55.7193,55.7415,56627.0
2015-12-17 14:05:00,75.49,75.5,75.44,75.48,29911.0,55.7415,55.7488,55.7045,55.7341,29911.0
2015-12-17 14:10:00,75.48,75.48,75.42,75.47,50180.0,55.7341,55.7341,55.6898,55.7267,50180.0
2015-12-17 14:15:00,75.47,75.53,75.46,75.51,48172.0,55.7267,55.771,55.7193,55.7562,48172.0
2015-12-17 14:20:00,75.52,75.52,75.43,75.45,61323.0,55.7636,55.7636,55.6972,55.7119,61323.0
2015-12-17 14:25:00,75.44,75.54,75.43,75.46,30844.0,55.7045,55.7784,55.6972,55.7193,30844.0
2015-12-17 14:30:00,75.45,75.54,75.45,75.53,47658.0,55.7119,55.7784,55.7119,55.771,47658.0
2015-12-17 14:35:00,75.52,75.53,75.49,75.51,85355.0,55.7636,55.771,55.7415,55.7562,85355.0
2015-12-17 14:40:00,75.5,75.51,75.42,75.44,41978.0,55.7488,55.7562,55.6898,55.7045,41978.0
2015-12-17 14:45:00,75.45,75.47,75.36,75.38,59025.0,55.7119,55.7267,55.6455,55.6602,59025.0
2015-12-17 14:50:00,75.38,75.41,75.37,75.41,41948.0,55.6602,55.6824,55.6529,55.6824,41948.0
2015-12-17 14:55:00,75.41,75.47,75.4,75.45,56008.0,55.6824,55.7267,55.675,55.7119,56008.0
2015-12-17 15:00:00,75.46,75.5,75.42,75.43,34214.0,55.7193,55.7488,55.6898,55.6972,34214.0
2015-12-17 15:05:00,75.42,75.52,75.39,75.47,66396.0,55.6898,55.7636,55.6676,55.7267,66396.0
2015-12-17 15:10:00,75.46,75.49,75.41,75.41,67445.0,55.7193,55.7415,55.6824,55.6824,67445.0
2015-12-17 15:15:00,75.42,75.45,75.37,75.38,53221.0,55.6898,55.7119,55.6529,55.6602,53221.0
2015-12-17 15:20:00,75.38,75.42,75.33,75.41,74575.0,55.6602,55.6898,55.6233,55.6824,74575.0
2015-12-17 15:25:00,75.41,75.47,75.37,75.45,98613.0,55.6824,55.7267,55.6529,55.7119,98613.0
2015-12-17 15:30:00,75.44,75.54,75.4,75.54,175365.0,55.7045,55.7784,55.675,55.7784,175365.0
2015-12-17 15:35:00,75.54,75.6,75.5,75.5,226432.0,55.7784,55.8227,55.7488,55.7488,226432.0
2015-12-17 15:40:00,75.51,75.55,75.47,75.47,122462.0,55.7562,55.7858,55.7267,55.7267,122462.0
2015-12-17 15:45:00,75.47,75.48,75.44,75.45,143982.0,55.7267,55.7341,55.7045,55.7119,143982.0
2015-12-17 15:50:00,75.45,75.48,75.41,75.42,293607.0,55.7119,55.7341,55.6824,55.6898,293607.0
2015-12-17 15:55:00,75.42,75.43,75.31,75.32,1498186.0,55.6898,55.6972,55.6085,55.6159,1498186.0
2015-12-18 09:30:00,75.15,75.4,75.04,75.24,89629.0,55.4904,55.675,55.4092,55.5569,89629.0
2015-12-18 09:35:00,75.25,75.25,74.76,74.87,218714.0,55.5642,55.5642,55.2024,55.2837,218714.0
2015-12-18 09:40:00,74.88,75.01,74.84,74.94,300464.0,55.291,55.387,55.2615,55.3353,300464.0
2015-12-18 09:45:00,74.94,75.01,74.9,74.94,136828.0,55.3353,55.387,55.3058,55.3353,136828.0
2015-12-18 09:50:00,74.94,74.96,74.73,74.81,186246.0,55.3353,55.3501,55.1803,55.2394,186246.0
2015-12-18 09:55:00,74.81,74.91,74.79,74.85,181207.0,55.2394,55.3132,55.2246,55.2689,181207.0
2015-12-18 10:00:00,74.86,74.89,74.79,74.81,122642.0,55.2763,55.2984,55.2246,55.2394,122642.0
2015-12-18 10:05:00,74.8,74.82,74.74,74.75,86170.0,55.232,55.2467,55.1877,55.195,86170.0
2015-12-18 10:10:00,74.74,74.82,74.73,74.77,52314.0,55.1877,55.2467,55.1803,55.2098,52314.0
2015-12-18 10:15:00,74.77,74.9,74.75,74.84,112211.0,55.2098,55.3058,55.195,55.2615,112211.0
2015-12-18 10:20:00,74.83,74.95,74.83,74.89,250961.0,55.2541,55.3427,55.2541,55.2984,250961.0
2015-12-18 10:25:00,74.89,74.9,74.78,74.8,173737.0,55.2984,55.3058,55.2172,55.232,173737.0
2015-12-18 10:30:00,74.81,74.88,74.71,74.76,151348.0,55.2394,55.291,55.1655,55.2024,151348.0
2015-12-18 10:35:00,74.75,74.78,74.63,74.66,144157.0,55.195,55.2172,55.1064,55.1286,144157.0
2015-12-18 10:40:00,74.66,74.66,74.55,74.59,138945.0,55.1286,55.1286,55.0474,55.0769,138945.0
2015-12-18 10:45:00,74.59,74.69,74.59,74.65,404138.0,55.0769,55.1507,55.0769,55.1212,404138.0
2015-12-18 10:50:00,74.66,74.75,74.65,74.69,141955.0,55.1286,55.195,55.1212,55.1507,141955.0
2015-12-18 10:55:00,74.69,74.86,74.69,74.85,281553.0,55.1507,55.2763,55.1507,55.2689,281553.0
2015-12-18 11:00:00,74.85,74.89,74.75,74.83,265510.0,55.2689,55.2984,55.195,55.2541,265510.0
2015-12-18 11:05:00,74.84,74.9,74.83,74.84,94231.0,55.2615,55.3058,55.2541,55.2615,94231.0
2015-12-18 11:10:00,74.84,74.97,74.84,74.93,160016.0,55.2615,55.3575,55.2615,55.328,160016.0
2015-12-18 11:15:00,74.93,74.93,74.82,74.86,105635.0,55.328,55.328,55.2467,55.2763,105635.0
2015-12-18 11:20:00,74.86,74.9,74.78,74.82,56530.0,55.2763,55.3058,55.2172,55.2467,56530.0
2015-12-18 11:25:00,74.82,74.86,74.75,74.77,50628.0,55.2467,55.2763,55.195,55.2098,50628.0
2015-12-18 11:30:00,74.78,74.79,74.71,74.73,56919.0,55.2172,55.2246,55.1655,55.1803,56919.0
2015-12-18 11:35:00,74.73,74.77,74.66,74.77,113694.0,55.1803,55.2098,55.1286,55.2098,113694.0
2015-12-18 11:40:00,74.77,74.79,74.65,74.67,128670.0,55.2098,55.2246,55.1212,55.136,128670.0
2015-12-18 11:45:00,74.68,74.73,74.64,74.67,48262.0,55.1434,55.1803,55.1138,55.136,48262.0
2015-12-18 11:50:00,74.68,74.71,74.64,74.64,101153.0,55.1434,55.1655,55.1138,55.1138,101153.0
2015-12-18 11:55:00,74.64,74.69,74.6,74.66,61950.0,55.1138,55.1507,55.0843,55.1286,61950.0
2015-12-18 12:00:00,74.66,74.67,74.59,74.62,78357.0,55.1286,55.136,55.0769,55.0991,78357.0
2015-12-18 12:05:00,74.63,74.69,74.59,74.66,38688.0,55.1064,55.1507,55.0769,55.1286,38688.0
2015-12-18 12:10:00,74.67,74.75,74.62,74.69,88403.0,55.136,55.195,55.0991,55.1507,88403.0
2015-12-18 12:15:00,74.68,74.75,74.53,74.55,63267.0,55.1434,55.195,55.0326,55.0474,63267.0
2015-12-18 12:20:00,74.55,74.67,74.55,74.57,85187.0,55.0474,55.136,55.0474,55.0621,85187.0
2015-12-18 12:25:00,74.56,74.58,74.55,74.57,102309.0,55.0548,55.0695,55.0474,55.0621,102309.0
2015-12-18 12:30:00,74.58,74.61,74.54,74.58,155125.0,55.0695,55.0917,55.04,55.0695,155125.0
2015-12-18 12:35:00,74.58,74.58,74.49,74.53,118181.0,55.0695,55.0695,55.0031,55.0326,118181.0
2015-12-18 12:40:00,74.53,74.59,74.52,74.59,84820.0,55.0326,55.0769,55.0252,55.0769,84820.0
2015-12-18 12:45:00,74.58,74.6,74.54,74.58,63269.0,55.0695,55.0843,55.04,55.0695,63269.0
2015-12-18 12:50:00,74.57,74.59,74.48,74.57,70492.0,55.0621,55.0769,54.9957,55.0621,70492.0
2015-12-18 12:55:00,74.57,74.59,74.51,74.55,55362.0,55.0621,55.0769,55.0178,55.0474,55362.0
2015-12-18 13:00:00,74.54,74.61,74.5,74.57,79102.0,55.04,55.0917,55.0104,55.0621,79102.0
2015-12-18 13:05:00,74.56,74.69,74.56,74.63,50762.0,55.0548,55.1507,55.0548,55.1064,50762.0
2015-12-18 13:10:00,74.63,74.64,74.56,74.58,38458.0,55.1064,55.1138,55.0548,55.0695,38458.0
2015-12-18 13:15:00,74.58,74.61,74.52,74.54,108820.0,55.0695,55.0917,55.0252,55.04,108820.0
2015-12-18 13:20:00,74.55,74.57,74.5,74.54,141652.0,55.0474,55.0621,55.0104,55.04,141652.0
2015-12-18 13:25:00,74.54,74.58,74.52,74.56,68125.0,55.04,55.0695,55.0252,55.0548,68125.0
2015-12-18 13:30:00,74.57,74.67,74.55,74.65,109921.0,55.0621,55.136,55.0474,55.1212,109921.0
2015-12-18 13:35:00,74.65,74.69,74.61,74.63,140579.0,55.1212,55.1507,55.0917,55.1064,140579.0
2015-12-18 13:40:00,74.63,74.71,74.63,74.65,99222.0,55.1064,55.1655,55.1064,55.1212,99222.0
2015-12-18 13:45:00,74.65,74.66,74.54,74.57,225976.0,55.1212,55.1286,55.04,55.0621,225976.0
2015-12-18 13:50:00,74.58,74.71,74.56,74.65,97535.0,55.0695,55.1655,55.0548,55.1212,97535.0
2015-12-18 13:55:00,74.65,74.7,74.64,74.66,46139.0,55.1212,55.1581,55.1138,55.1286,46139.0
2015-12-18 14:00:00,74.66,74.73,74.64,74.68,89554.0,55.1286,55.1803,55.1138,55.1434,89554.0
2015-12-18 14:05:00,74.68,74.75,74.68,74.73,58157.0,55.1434,55.195,55.1434,55.1803,58157.0
2015-12-18 14:10:00,74.73,74.78,74.71,74.73,70479.0,55.1803,55.2172,55.1655,55.1803,70479.0
2015-12-18 14:15:00,74.74,74.81,74.7,74.79,177335.0,55.1877,55.2394,55.1581,55.2246,177335.0
2015-12-18 14:20:00,74.8,74.87,74.8,74.86,190856.0,55.232,55.2837,55.232,55.2763,190856.0
2015-12-18 14:25:00,74.87,74.91,74.85,74.88,188555.0,55.2837,55.3132,55.2689,55.291,188555.0
2015-12-18 14:30:00,74.88,74.94,74.86,74.93,125324.0,55.291,55.3353,55.2763,55.328,125324.0
2015-12-18 14:35:00,74.93,74.94,74.86,74.9,85509.0,55.328,55.3353,55.2763,55.3058,85509.0
2015-12-18 14:40:00,74.9,74.91,74.77,74.8,82623.0,55.3058,55.3132,55.2098,55.232,82623.0
2015-12-18 14:45:00,74.8,74.85,74.79,74.81,110014.0,55.232,55.2689,55.2246,55.2394,110014.0
2015-12-18 14:50:00,74.81,74.86,74.79,74.81,122497.0,55.2394,55.2763,55.2246,55.2394,122497.0
2015-12-18 14:55:00,74.81,74.87,74.81,74.87,159370.0,55.2394,55.2837,55.2394,55.2837,159370.0
2015-12-18 15:00:00,74.87,74.92,74.82,74.82,99525.0,55.2837,55.3206,55.2467,55.2467,99525.0
2015-12-18 15:05:00,74.83,74.86,74.82,74.83,74830.0,55.2541,55.2763,55.2467,55.2541,74830.0
2015-12-18 15:10:00,74.84,74.85,74.77,74.78,102189.0,55.2615,55.2689,55.2098,55.2172,102189.0
2015-12-18 15:15:00,74.78,74.78,74.69,74.75,140571.0,55.2172,55.2172,55.1507,55.195,140571.0
2015-12-18 15:20:00,74.75,74.79,74.71,74.78,392743.0,55.195,55.2246,55.1655,55.2172,392743.0
2015-12-18 15:25:00,74.79,74.84,74.78,74.79,175810.0,55.2246,55.2615,55.2172,55.2246,175810.0
2015-12-18 15:30:00,74.79,74.85,74.75,74.82,169050.0,55.2246,55.2689,55.195,55.2467,169050.0
2015-12-18 15:35:00,74.83,74.85,74.77,74.78,168812.0,55.2541,55.2689,55.2098,55.2172,168812.0
2015-12-18 15:40:00,74.77,74.79,74.73,74.78,200619.0,55.2098,55.2246,55.1803,55.2172,200619.0
2015-12-18 15:45:00,74.78,74.79,74.64,74.64,437866.0,55.2172,55.2246,55.1138,55.1138,437866.0
2015-12-18 15:50:00,74.64,74.65,74.53,74.53,492892.0,55.1138,55.1212,55.0326,55.0326,492892.0
2015-12-18 15:55:00,74.53,74.56,74.37,74.39,1696752.0,55.0326,55.0548,54.9145,54.9292,1696752.0
2015-12-21 09:30:00,74.91,75.0,74.71,74.92,286650.0,55.3132,55.3796,55.1655,55.3206,286650.0
2015-12-21 09:35:00,74.96,75.06,74.86,74.88,177149.0,55.3501,55.4239,55.2763,55.291,177149.0
2015-12-21 09:40:00,74.87,74.98,74.84,74.91,147039.0,55.2837,55.3649,55.2615,55.3132,147039.0
2015-12-21 09:45:00,74.92,75.05,74.86,75.02,152354.0,55.3206,55.4166,55.2763,55.3944,152354.0
2015-12-21 09:50:00,75.02,75.02,74.91,74.97,72031.0,55.3944,55.3944,55.3132,55.3575,72031.0
2015-12-21 09:55:00,74.97,74.99,74.91,74.92,81048.0,55.3575,55.3723,55.3132,55.3206,81048.0
2015-12-21 10:00:00,74.92,75.02,74.92,74.95,87818.0,55.3206,55.3944,55.3206,55.3427,87818.0
2015-12-21 10:05:00,74.94,75.0,74.92,74.98,55883.0,55.3353,55.3796,55.3206,55.3649,55883.0
2015-12-21 10:10:00,74.99,75.02,74.91,75.0,111414.0,55.3723,55.3944,55.3132,55.3796,111414.0
2015-12-21 10:15:00,75.0,75.0,74.92,74.94,74193.0,55.3796,55.3796,55.3206,55.3353,74193.0
2015-12-21 10:20:00,74.94,74.99,74.91,74.96,128515.0,55.3353,55.3723,55.3132,55.3501,128515.0
2015-12-21 10:25:00,74.97,75.03,74.93,75.02,149827.0,55.3575,55.4018,55.328,55.3944,149827.0
2015-12-21 10:30:00,75.02,75.09,75.02,75.08,51993.0,55.3944,55.4461,55.3944,55.4387,51993.0
2015-12-21 10:35:00,75.08,75.11,75.02,75.04,59568.0,55.4387,55.4609,55.3944,55.4092,59568.0
2015-12-21 10:40:00,75.04,75.09,75.0,75.04,41051.0,55.4092,55.4461,55.3796,55.4092,41051.0
2015-12-21 10:45:00,75.04,75.07,74.95,74.96,60783.0,55.4092,55.4313,55.3427,55.3501,60783.0
2015-12-21 10:50:00,74.95,75.0,74.88,74.89,170707.0,55.3427,55.3796,55.291,55.2984,170707.0
2015-12-21 10:55:00,74.89,74.93,74.82,74.83,104979.0,55.2984,55.328,55.2467,55.2541,104979.0
2015-12-21 11:00:00,74.83,74.86,74.8,74.84,67646.0,55.2541,55.2763,55.232,55.2615,67646.0
2015-12-21 11:05:00,74.85,74.88,74.77,74.8,60866.0,55.2689,55.291,55.2098,55.232,60866.0
2015-12-21 11:10:00,74.8,74.82,74.69,74.7,48151.0,55.232,55.2467,55.1507,55.1581,48151.0
2015-12-21 11:15:00,74.69,74.71,74.58,74.62,86392.0,55.1507,55.1655,55.0695,55.0991,86392.0
2015-12-21 11:20:00,74.61,74.65,74.54,74.54,45242.0,55.0917,55.1212,55.04,55.04,45242.0
2015-12-21 11:25:00,74.53,74.59,74.47,74.58,62338.0,55.0326,55.0769,54.9883,55.0695,62338.0
2015-12-21 11:30:00,74.57,74.58,74.44,74.47,72576.0,55.0621,55.0695,54.9661,54.9883,72576.0
2015-12-21 11:35:00,74.48,74.58,74.44,74.52,108632.0,54.9957,55.0695,54.9661,55.0252,108632.0
2015-12-21 11:40:00,74.52,74.55,74.44,74.54,128238.0,55.0252,55.0474,54.9661,55.04,128238.0
2015-12-21 11:45:00,74.53,74.54,74.42,74.45,166975.0,55.0326,55.04,54.9514,54.9735,166975.0
2015-12-21 11:50:00,74.45,74.52,74.4,74.52,59833.0,54.9735,55.0252,54.9366,55.0252,59833.0
2015-12-21 11:55:00,74.51,74.63,74.47,74.6,57513.0,55.0178,55.1064,54.9883,55.0843,57513.0
2015-12-21 12:00:00,74.6,74.62,74.48,74.49,62996.0,55.0843,55.0991,54.9957,55.0031,62996.0
2015-12-21 12:05:00,74.5,74.55,74.45,74.47,48285.0,55.0104,55.0474,54.9735,54.9883,48285.0
2015-12-21 12:10:00,74.47,74.55,74.47,74.54,54511.0,54.9883,55.0474,54.9883,55.04,54511.0
2015-12-21 12:15:00,74.54,74.57,74.41,74.46,68627.0,55.04,55.0621,54.944,54.9809,68627.0
2015-12-21 12:20:00,74.46,74.56,74.46,74.56,37821.0,54.9809,55.0548,54.9809,55.0548,37821.0
2015-12-21 12:25:00,74.54,74.55,74.42,74.42,42660.0,55.04,55.0474,54.9514,54.9514,42660.0
2015-12-21 12:30:00,74.42,74.5,74.42,74.47,59041.0,54.9514,55.0104,54.9514,54.9883,59041.0
2015-12-21 12:35:00,74.47,74.53,74.44,74.45,52621.0,54.9883,55.0326,54.9661,54.9735,52621.0
2015-12-21 12:40:00,74.45,74.49,74.43,74.47,44816.0,54.9735,55.0031,54.9588,54.9883,44816.0
2015-12-21 12:45:00,74.47,74.49,74.41,74.45,41440.0,54.9883,55.0031,54.944,54.9735,41440.0
2015-12-21 12:50:00,74.45,74.54,74.45,74.51,48456.0,54.9735,55.04,54.9735,55.0178,48456.0
2015-12-21 12:55:00,74.51,74.57,74.51,74.53,56903.0,55.0178,55.0621,55.0178,55.0326,56903.0
2015-12-21 13:00:00,74.53,74.59,74.53,74.56,39166.0,55.0326,55.0769,55.0326,55.0548,39166.0
2015-12-21 13:05:00,74.57,74.59,74.53,74.54,17982.0,55.0621,55.0769,55.0326,55.04,17982.0
2015-12-21 13:10:00,74.54,74.57,74.52,74.56,22049.0,55.04,55.0621,55.0252,55.0548,22049.0
2015-12-21 13:15:00,74.57,74.62,74.56,74.62,24594.0,55.0621,55.0991,55.0548,55.0991,24594.0
2015-12-21 13:20:00,74.63,74.69,74.62,74.66,15304.0,55.1064,55.1507,55.0991,55.1286,15304.0
2015-12-21 13:25:00,74.67,74.74,74.66,74.73,19546.0,55.136,55.1877,55.1286,55.1803,19546.0
2015-12-21 13:30:00,74.73,74.83,74.72,74.82,31233.0,55.1803,55.2541,55.1729,55.2467,31233.0
2015-12-21 13:35:00,74.84,74.85,74.76,74.77,24803.0,55.2615,55.2689,55.2024,55.2098,24803.0
2015-12-21 13:40:00,74.78,74.78,74.63,74.63,48201.0,55.2172,55.2172,55.1064,55.1064,48201.0
2015-12-21 13:45:00,74.64,74.67,74.62,74.66,115789.0,55.1138,55.136,55.0991,55.1286,115789.0
2015-12-21 13:50:00,74.66,74.68,74.62,74.62,76614.0,55.1286,55.1434,55.0991,55.0991,76614.0
2015-12-21 13:55:00,74.61,74.64,74.61,74.63,15628.0,55.0917,55.1138,55.0917,55.1064,15628.0
2015-12-21 14:00:00,74.64,74.69,74.64,74.65,62774.0,55.1138,55.1507,55.1138,55.1212,62774.0
2015-12-21 14:05:00,74.64,74.65,74.6,74.6,17351.0,55.1138,55.1212,55.0843,55.0843,17351.0
2015-12-21 14:10:00,74.61,74.61,74.54,74.55,21700.0,55.0917,55.0917,55.04,55.0474,21700.0
2015-12-21 14:15:00,74.54,74.56,74.49,74.51,19163.0,55.04,55.0548,55.0031,55.0178,19163.0
2015-12-21 14:20:00,74.5,74.51,74.45,74.46,38687.0,55.0104,55.0178,54.9735,54.9809,38687.0
2015-12-21 14:25:00,74.45,74.46,74.38,74.42,22276.0,54.9735,54.9809,54.9218,54.9514,22276.0
2015-12-21 14:30:00,74.41,74.44,74.37,74.39,42576.0,54.944,54.9661,54.9145,54.9292,42576.0
2015-12-21 14:35:00,74.38,74.42,74.37,74.41,24602.0,54.9218,54.9514,54.9145,54.944,24602.0
2015-12-21 14:40:00,74.41,74.44,74.36,74.44,29431.0,54.944,54.9661,54.9071,54.9661,29431.0
2015-12-21 14:45:00,74.43,74.47,74.4,74.42,26908.0,54.9588,54.9883,54.9366,54.9514,26908.0
2015-12-21 14:50:00,74.42,74.46,74.41,74.45,21909.0,54.9514,54.9809,54.944,54.9735,21909.0
2015-12-21 14:55:00,74.44,74.49,74.43,74.46,39768.0,54.9661,55.0031,54.9588,54.9809,39768.0
2015-12-21 15:00:00,74.45,74.54,74.45,74.53,30232.0,54.9735,55.04,54.9735,55.0326,30232.0
2015-12-21 15:05:00,74.54,74.55,74.43,74.44,57695.0,55.04,55.0474,54.9588,54.9661,57695.0
2015-12-21 15:10:00,74.43,74.46,74.39,74.43,51139.0,54.9588,54.9809,54.9292,54.9588,51139.0
2015-12-21 15:15:00,74.43,74.44,74.36,74.39,33503.0,54.9588,54.9661,54.9071,54.9292,33503.0
2015-12-21 15:20:00,74.38,74.44,74.36,74.37,36206.0,54.9218,54.9661,54.9071,54.9145,36206.0
2015-12-21 15:25:00,74.36,74.44,74.36,74.43,39329.0,54.9071,54.9661,54.9071,54.9588,39329.0
2015-12-21 15:30:00,74.43,74.5,74.41,74.41,71007.0,54.9588,55.0104,54.944,54.944,71007.0
2015-12-21 15:35:00,74.41,74.52,74.4,74.48,88886.0,54.944,55.0252,54.9366,54.9957,88886.0
2015-12-21 15:40:00,74.48,74.54,74.47,74.48,77825.0,54.9957,55.04,54.9883,54.9957,77825.0
2015-12-21 15:45:00,74.49,74.62,74.48,74.6,61139.0,55.0031,55.0991,54.9957,55.0843,61139.0
2015-12-21 15:50:00,74.6,74.68,74.6,74.68,69166.0,55.0843,55.1434,55.0843,55.1434,69166.0
2015-12-21 15:55:00,74.68,74.78,74.68,74.76,888291.0,55.1434,55.2172,55.1434,55.2024,888291.0
2015-12-22 09:30:00,75.14,75.19,74.88,75.15,122025.0,55.483,55.5199,55.291,55.4904,122025.0
2015-12-22 09:35:00,75.15,75.29,75.07,75.12,169028.0,55.4904,55.5938,55.4313,55.4683,169028.0
2015-12-22 09:40:00,75.11,75.2,75.04,75.2,83058.0,55.4609,55.5273,55.4092,55.5273,83058.0
2015-12-22 09:45:00,75.2,75.22,75.07,75.09,56251.0,55.5273,55.5421,55.4313,55.4461,56251.0
2015-12-22 09:50:00,75.08,75.16,75.02,75.16,82002.0,55.4387,55.4978,55.3944,55.4978,82002.0
2015-12-22 09:55:00,75.15,75.17,75.06,75.11,50938.0,55.4904,55.5052,55.4239,55.4609,50938.0
2015-12-22 10:00:00,75.12,75.17,75.07,75.11,44944.0,55.4683,55.5052,55.4313,55.4609,44944.0
2015-12-22 10:05:00,75.12,75.15,75.04,75.11,101984.0,55.4683,55.4904,55.4092,55.4609,101984.0
2015-12-22 10:10:00,75.11,75.16,75.04,75.06,59274.0,55.4609,55.4978,55.4092,55.4239,59274.0
2015-12-22 10:15:00,75.05,75.08,74.96,75.08,46020.0,55.4166,55.4387,55.3501,55.4387,46020.0
2015-12-22 10:20:00,75.07,75.28,75.06,75.27,34643.0,55.4313,55.5864,55.4239,55.579,34643.0
2015-12-22 10:25:00,75.25,75.3,75.22,75.25,29217.0,55.5642,55.6012,55.5421,55.5642,29217.0
2015-12-22 10:30:00,75.25,75.28,75.22,75.27,38414.0,55.5642,55.5864,55.5421,55.579,38414.0
2015-12-22 10:35:00,75.27,75.42,75.27,75.39,85431.0,55.579,55.6898,55.579,55.6676,85431.0
2015-12-22 10:40:00,75.38,75.4,75.31,75.32,59548.0,55.6602,55.675,55.6085,55.6159,59548.0
2015-12-22 10:45:00,75.33,75.38,75.29,75.31,50785.0,55.6233,55.6602,55.5938,55.6085,50785.0
2015-12-22 10:50:00,75.31,75.43,75.31,75.4,60404.0,55.6085,55.6972,55.6085,55.675,60404.0
2015-12-22 10:55:00,75.4,75.44,75.37,75.44,53169.0,55.675,55.7045,55.6529,55.7045,53169.0
2015-12-22 11:00:00,75.44,75.48,75.42,75.45,53123.0,55.7045,55.7341,55.6898,55.7119,53123.0
2015-12-22 11:05:00,75.45,75.5,75.43,75.46,63605.0,55.7119,55.7488,55.6972,55.7193,63605.0
2015-12-22 11:10:00,75.46,75.47,75.39,75.4,43990.0,55.7193,55.7267,55.6676,55.675,43990.0
2015-12-22 11:15:00,75.4,75.41,75.32,75.32,68495.0,55.675,55.6824,55.6159,55.6159,68495.0
2015-12-22 11:20:00,75.31,75.35,75.24,75.26,115611.0,55.6085,55.6381,55.5569,55.5716,115611.0
2015-12-22 11:25:00,75.27,75.32,75.23,75.32,34071.0,55.579,55.6159,55.5495,55.6159,34071.0
2015-12-22 11:30:00,75.32,75.36,75.31,75.33,56002.0,55.6159,55.6455,55.6085,55.6233,56002.0
2015-12-22 11:35:00,75.33,75.49,75.32,75.42,138918.0,55.6233,55.7415,55.6159,55.6898,138918.0
2015-12-22 11:40:00,75.43,75.48,75.4,75.41,57359.0,55.6972,55.7341,55.675,55.6824,57359.0
2015-12-22 11:45:00,75.41,75.42,75.35,75.36,29360.0,55.6824,55.6898,55.6381,55.6455,29360.0
2015-12-22 11:50:00,75.37,75.38,75.27,75.3,45249.0,55.6529,55.6602,55.579,55.6012,45249.0
2015-12-22 11:55:00,75.3,75.33,75.25,75.32,68673.0,55.6012,55.6233,55.5642,55.6159,68673.0
2015-12-22 12:00:00,75.33,75.34,75.23,75.26,63641.0,55.6233,55.6307,55.5495,55.5716,63641.0
2015-12-22 12:05:00,75.27,75.3,75.24,75.29,32789.0,55.579,55.6012,55.5569,55.5938,32789.0
2015-12-22 12:10:00,75.29,75.29,75.21,75.24,57064.0,55.5938,55.5938,55.5347,55.5569,57064.0
2015-12-22 12:15:00,75.24,75.33,75.23,75.27,55687.0,55.5569,55.6233,55.5495,55.579,55687.0
2015-12-22 12:20:00,75.27,75.27,75.2,75.24,50704.0,55.579,55.579,55.5273,55.5569,50704.0
2015-12-22 12:25:00,75.25,75.3,75.24,75.27,18578.0,55.5642,55.6012,55.5569,55.579,18578.0
2015-12-22 12:30:00,75.27,75.31,75.25,75.3,33982.0,55.579,55.6085,55.5642,55.6012,33982.0
2015-12-22 12:35:00,75.3,75.35,75.28,75.31,41586.0,55.6012,55.6381,55.5864,55.6085,41586.0
2015-12-22 12:40:00,75.32,75.38,75.31,75.32,39029.0,55.6159,55.6602,55.6085,55.6159,39029.0
2015-12-22 12:45:00,75.32,75.34,75.28,75.29,24092.0,55.6159,55.6307,55.5864,55.5938,24092.0
2015-12-22 12:50:00,75.3,75.34,75.3,75.33,60847.0,55.6012,55.6307,55.6012,55.6233,60847.0
2015-12-22 12:55:00,75.34,75.44,75.34,75.43,219318.0,55.6307,55.7045,55.6307,55.6972,219318.0
2015-12-22 13:00:00,75.43,75.44,75.38,75.41,85404.0,55.6972,55.7045,55.6602,55.6824,85404.0
2015-12-22 13:05:00,75.41,75.41,75.31,75.33,94306.0,55.6824,55.6824,55.6085,55.6233,94306.0
2015-12-22 13:10:00,75.33,75.34,75.23,75.26,169821.0,55.6233,55.6307,55.5495,55.5716,169821.0
2015-12-22 13:15:00,75.26,75.31,75.26,75.29,28852.0,55.5716,55.6085,55.5716,55.5938,28852.0
2015-12-22 13:20:00,75.3,75.32,75.25,75.27,29123.0,55.6012,55.6159,55.5642,55.579,29123.0
2015-12-22 13:25:00,75.27,75.35,75.25,75.34,73935.0,55.579,55.6381,55.5642,55.6307,73935.0
2015-12-22 13:30:00,75.33,75.34,75.24,75.26,61783.0,55.6233,55.6307,55.5569,55.5716,61783.0
2015-12-22 13:35:00,75.26,75.27,75.23,75.24,57432.0,55.5716,55.579,55.5495,55.5569,57432.0
2015-12-22 13:40:00,75.24,75.28,75.22,75.27,24054.0,55.5569,55.5864,55.5421,55.579,24054.0
2015-12-22 13:45:00,75.28,75.35,75.28,75.33,30099.0,55.5864,55.6381,55.5864,55.6233,30099.0
2015-12-22 13:50:00,75.33,75.38,75.33,75.37,39835.0,55.6233,55.6602,55.6233,55.6529,39835.0
2015-12-22 13:55:00,75.38,75.4,75.35,75.37,30444.0,55.6602,55.675,55.6381,55.6529,30444.0
2015-12-22 14:00:00,75.37,75.39,75.32,75.32,26242.0,55.6529,55.6676,55.6159,55.6159,26242.0
2015-12-22 14:05:00,75.32,75.34,75.24,75.26,31205.0,55.6159,55.6307,55.5569,55.5716,31205.0
2015-12-22 14:10:00,75.26,75.31,75.24,75.29,14396.0,55.5716,55.6085,55.5569,55.5938,14396.0
2015-12-22 14:15:00,75.29,75.35,75.29,75.34,16291.0,55.5938,55.6381,55.5938,55.6307,16291.0
2015-12-22 14:20:00,75.35,75.39,75.35,75.39,32690.0,55.6381,55.6676,55.6381,55.6676,32690.0
2015-12-22 14:25:00,75.38,75.39,75.35,75.36,24242.0,55.6602,55.6676,55.6381,55.6455,24242.0
2015-12-22 14:30:00,75.35,75.38,75.33,75.33,38120.0,55.6381,55.6602,55.6233,55.6233,38120.0
2015-12-22 14:35:00,75.33,75.33,75.25,75.27,45893.0,55.6233,55.6233,55.5642,55.579,45893.0
2015-12-22 14:40:00,75.26,75.31,75.24,75.3,43997.0,55.5716,55.6085,55.5569,55.6012,43997.0
2015-12-22 14:45:00,75.31,75.33,75.25,75.28,65512.0,55.6085,55.6233,55.5642,55.5864,65512.0
2015-12-22 14:50:00,75.28,75.3,75.24,75.25,26018.0,55.5864,55.6012,55.5569,55.5642,26018.0
2015-12-22 14:55:00,75.25,75.3,75.22,75.3,67775.0,55.5642,55.6012,55.5421,55.6012,67775.0
2015-12-22 15:00:00,75.3,75.38,75.28,75.38,52176.0,55.6012,55.6602,55.5864,55.6602,52176.0
2015-12-22 15:05:00,75.38,75.43,75.33,75.33,122232.0,55.6602,55.6972,55.6233,55.6233,122232.0
2015-12-22 15:10:00,75.33,75.4,75.3,75.39,85414.0,55.6233,55.675,55.6012,55.6676,85414.0
2015-12-22 15:15:00,75.39,75.39,75.33,75.38,63273.0,55.6676,55.6676,55.6233,55.6602,63273.0
2015-12-22 15:20:00,75.38,75.46,75.37,75.44,95976.0,55.6602,55.7193,55.6529,55.7045,95976.0
2015-12-22 15:25:00,75.44,75.47,75.4,75.41,109813.0,55.7045,55.7267,55.675,55.6824,109813.0
2015-12-22 15:30:00,75.42,75.48,75.37,75.46,90252.0,55.6898,55.7341,55.6529,55.7193,90252.0
2015-12-22 15:35:00,75.46,75.47,75.32,75.35,90858.0,55.7193,55.7267,55.6159,55.6381,90858.0
2015-12-22 15:40:00,75.36,75.37,75.26,75.28,89118.0,55.6455,55.6529,55.5716,55.5864,89118.0
2015-12-22 15:45:00,75.27,75.27,75.1,75.12,114347.0,55.579,55.579,55.4535,55.4683,114347.0
2015-12-22 15:50:00,75.12,75.19,75.08,75.17,270595.0,55.4683,55.5199,55.4387,55.5052,270595.0
2015-12-22 15:55:00,75.17,75.19,75.11,75.12,872411.0,55.5052,55.5199,55.4609,55.4683,872411.0
2015-12-23 09:30:00,75.18,75.47,75.14,75.4,67511.0,55.5126,55.7267,55.483,55.675,67511.0
2015-12-23 09:35:00,75.41,75.56,75.37,75.54,141076.0,55.6824,55.7931,55.6529,55.7784,141076.0
2015-12-23 09:40:00,75.53,75.54,75.4,75.47,103457.0,55.771,55.7784,55.675,55.7267,103457.0
2015-12-23 09:45:00,75.46,75.48,75.37,75.44,78268.0,55.7193,55.7341,55.6529,55.7045,78268.0
2015-12-23 09:50:00,75.44,75.51,75.43,75.47,99968.0,55.7045,55.7562,55.6972,55.7267,99968.0
2015-12-23 09:55:00,75.47,75.52,75.46,75.48,179840.0,55.7267,55.7636,55.7193,55.7341,179840.0
2015-12-23 10:00:00,75.47,75.55,75.45,75.49,103541.0,55.7267,55.7858,55.7119,55.7415,103541.0
2015-12-23 10:05:00,75.5,75.52,75.46,75.48,63223.0,55.7488,55.7636,55.7193,55.7341,63223.0
2015-12-23 10:10:00,75.48,75.52,75.48,75.5,55981.0,55.7341,55.7636,55.7341,55.7488,55981.0
2015-12-23 10:15:00,75.5,75.53,75.46,75.47,69617.0,55.7488,55.771,55.7193,55.7267,69617.0
2015-12-23 10:20:00,75.48,75.52,75.45,75.46,84885.0,55.7341,55.7636,55.7119,55.7193,84885.0
2015-12-23 10:25:00,75.45,75.48,75.43,75.45,24667.0,55.7119,55.7341,55.6972,55.7119,24667.0
2015-12-23 10:30:00,75.46,75.51,75.41,75.48,47514.0,55.7193,55.7562,55.6824,55.7341,47514.0
2015-12-23 10:35:00,75.48,75.51,75.46,75.49,33259.0,55.7341,55.7562,55.7193,55.7415,33259.0
2015-12-23 10:40:00,75.48,75.52,75.47,75.49,45448.0,55.7341,55.7636,55.7267,55.7415,45448.0
2015-12-23 10:45:00,75.49,75.65,75.49,75.65,82247.0,55.7415,55.8596,55.7415,55.8596,82247.0
2015-12-23 10:50:00,75.64,75.65,75.59,75.61,26708.0,55.8522,55.8596,55.8153,55.8301,26708.0
2015-12-23 10:55:00,75.59,75.67,75.56,75.66,34499.0,55.8153,55.8744,55.7931,55.867,34499.0
2015-12-23 11:00:00,75.66,75.68,75.64,75.64,41366.0,55.867,55.8818,55.8522,55.8522,41366.0
2015-12-23 11:05:00,75.64,75.65,75.53,75.53,28762.0,55.8522,55.8596,55.771,55.771,28762.0
2015-12-23 11:10:00,75.53,75.57,75.52,75.55,38647.0,55.771,55.8005,55.7636,55.7858,38647.0
2015-12-23 11:15:00,75.57,75.69,75.56,75.66,154854.0,55.8005,55.8891,55.7931,55.867,154854.0
2015-12-23 11:20:00,75.67,75.7,75.63,75.69,50755.0,55.8744,55.8965,55.8448,55.8891,50755.0
2015-12-23 11:25:00,75.68,75.7,75.64,75.65,141599.0,55.8818,55.8965,55.8522,55.8596,141599.0
2015-12-23 11:30:00,75.65,75.68,75.62,75.68,47505.0,55.8596,55.8818,55.8375,55.8818,47505.0
2015-12-23 11:35:00,75.67,75.69,75.62,75.63,52287.0,55.8744,55.8891,55.8375,55.8448,52287.0
2015-12-23 11:40:00,75.64,75.72,75.63,75.7,56019.0,55.8522,55.9113,55.8448,55.8965,56019.0
2015-12-23 11:45:00,75.7,75.72,75.68,75.69,20792.0,55.8965,55.9113,55.8818,55.8891,20792.0
2015-12-23 11:50:00,75.68,75.69,75.64,75.66,87711.0,55.8818,55.8891,55.8522,55.867,87711.0
2015-12-23 11:55:00,75.67,75.68,75.62,75.63,139946.0,55.8744,55.8818,55.8375,55.8448,139946.0
2015-12-23 12:00:00,75.63,75.65,75.58,75.59,52680.0,55.8448,55.8596,55.8079,55.8153,52680.0
2015-12-23 12:05:00,75.6,75.67,75.6,75.66,28148.0,55.8227,55.8744,55.8227,55.867,28148.0
2015-12-23 12:10:00,75.67,75.69,75.61,75.62,153353.0,55.8744,55.8891,55.8301,55.8375,153353.0
2015-12-23 12:15:00,75.62,75.65,75.58,75.65,31276.0,55.8375,55.8596,55.8079,55.8596,31276.0
2015-12-23 12:20:00,75.66,75.7,75.65,75.67,46546.0,55.867,55.8965,55.8596,55.8744,46546.0
2015-12-23 12:25:00,75.66,75.72,75.66,75.68,20849.0,55.867,55.9113,55.867,55.8818,20849.0
2015-12-23 12:30:00,75.67,75.7,75.65,75.7,18422.0,55.8744,55.8965,55.8596,55.8965,18422.0
2015-12-23 12:35:00,75.69,75.74,75.68,75.69,18857.0,55.8891,55.9261,55.8818,55.8891,18857.0
2015-12-23 12:40:00,75.68,75.7,75.65,75.69,24557.0,55.8818,55.8965,55.8596,55.8891,24557.0
2015-12-23 12:45:00,75.68,75.71,75.67,75.71,99853.0,55.8818,55.9039,55.8744,55.9039,99853.0
2015-12-23 12:50:00,75.7,75.71,75.67,75.69,42546.0,55.8965,55.9039,55.8744,55.8891,42546.0
2015-12-23 12:55:00,75.69,75.73,75.65,75.65,24077.0,55.8891,55.9187,55.8596,55.8596,24077.0
2015-12-23 13:00:00,75.66,75.66,75.6,75.61,24080.0,55.867,55.867,55.8227,55.8301,24080.0
2015-12-23 13:05:00,75.61,75.61,75.57,75.58,21334.0,55.8301,55.8301,55.8005,55.8079,21334.0
2015-12-23 13:10:00,75.58,75.62,75.57,75.61,26591.0,55.8079,55.8375,55.8005,55.8301,26591.0
2015-12-23 13:15:00,75.6,75.61,75.57,75.57,12230.0,55.8227,55.8301,55.8005,55.8005,12230.0
2015-12-23 13:20:00,75.58,75.59,75.55,75.57,30995.0,55.8079,55.8153,55.7858,55.8005,30995.0
2015-12-23 13:25:00,75.6,75.62,75.58,75.59,37095.0,55.8227,55.8375,55.8079,55.8153,37095.0
2015-12-23 13:30:00,75.61,75.62,75.59,75.6,18037.0,55.8301,55.8375,55.8153,55.8227,18037.0
2015-12-23 13:35:00,75.59,75.6,75.54,75.55,39877.0,55.8153,55.8227,55.7784,55.7858,39877.0
2015-12-23 13:40:00,75.55,75.64,75.54,75.63,38616.0,55.7858,55.8522,55.7784,55.8448,38616.0
2015-12-23 13:45:00,75.64,75.69,75.63,75.64,25090.0,55.8522,55.8891,55.8448,55.8522,25090.0
2015-12-23 13:50:00,75.65,75.69,75.63,75.69,27426.0,55.8596,55.8891,55.8448,55.8891,27426.0
2015-12-23 13:55:00,75.69,75.75,75.66,75.73,47908.0,55.8891,55.9334,55.867,55.9187,47908.0
2015-12-23 14:00:00,75.73,75.78,75.72,75.72,23166.0,55.9187,55.9556,55.9113,55.9113,23166.0
2015-12-23 14:05:00,75.73,75.76,75.7,75.75,42094.0,55.9187,55.9408,55.8965,55.9334,42094.0
2015-12-23 14:10:00,75.76,75.82,75.74,75.81,34256.0,55.9408,55.9851,55.9261,55.9777,34256.0
2015-12-23 14:15:00,75.82,75.87,75.82,75.82,122904.0,55.9851,56.022,55.9851,55.9851,122904.0
2015-12-23 14:20:00,75.82,75.85,75.8,75.81,159212.0,55.9851,56.0073,55.9704,55.9777,159212.0
2015-12-23 14:25:00,75.81,75.82,75.77,75.77,102694.0,55.9777,55.9851,55.9482,55.9482,102694.0
2015-12-23 14:30:00,75.77,75.78,75.75,75.76,57791.0,55.9482,55.9556,55.9334,55.9408,57791.0
2015-12-23 14:35:00,75.75,75.79,75.75,75.77,38767.0,55.9334,55.963,55.9334,55.9482,38767.0
2015-12-23 14:40:00,75.77,75.79,75.72,75.76,23524.0,55.9482,55.963,55.9113,55.9408,23524.0
2015-12-23 14:45:00,75.76,75.8,75.74,75.78,96900.0,55.9408,55.9704,55.9261,55.9556,96900.0
2015-12-23 14:50:00,75.78,75.8,75.75,75.78,76766.0,55.9556,55.9704,55.9334,55.9556,76766.0
2015-12-23 14:55:00,75.79,75.85,75.78,75.84,64657.0,55.963,56.0073,55.9556,55.9999,64657.0
2015-12-23 15:00:00,75.84,75.88,75.83,75.84,202118.0,55.9999,56.0294,55.9925,55.9999,202118.0
2015-12-23 15:05:00,75.84,75.86,75.82,75.83,53883.0,55.9999,56.0147,55.9851,55.9925,53883.0
2015-12-23 15:10:00,75.83,75.85,75.8,75.81,33943.0,55.9925,56.0073,55.9704,55.9777,33943.0
2015-12-23 15:15:00,75.81,75.82,75.75,75.76,58037.0,55.9777,55.9851,55.9334,55.9408,58037.0
2015-12-23 15:20:00,75.76,75.81,75.75,75.8,74294.0,55.9408,55.9777,55.9334,55.9704,74294.0
2015-12-23 15:25:00,75.8,75.8,75.77,75.78,118376.0,55.9704,55.9704,55.9482,55.9556,118376.0
2015-12-23 15:30:00,75.78,75.78,75.71,75.72,85459.0,55.9556,55.9556,55.9039,55.9113,85459.0
2015-12-23 15:35:00,75.71,75.72,75.64,75.72,233875.0,55.9039,55.9113,55.8522,55.9113,233875.0
2015-12-23 15:40:00,75.72,75.79,75.71,75.77,198528.0,55.9113,55.963,55.9039,55.9482,198528.0
2015-12-23 15:45:00,75.77,75.89,75.77,75.89,165024.0,55.9482,56.0368,55.9482,56.0368,165024.0
2015-12-23 15:50:00,75.89,75.92,75.87,75.92,187593.0,56.0368,56.059,56.022,56.059,187593.0
2015-12-23 15:55:00,75.92,75.97,75.89,75.93,606313.0,56.059,56.0959,56.0368,56.0664,606313.0
2015-12-24 09:30:00,74.97,75.07,74.86,74.86,241742.0,56.0662,56.1409,55.9839,55.9839,241742.0
2015-12-24 09:35:00,74.87,74.95,74.78,74.87,142419.0,55.9914,56.0512,55.9241,55.9914,142419.0
2015-12-24 09:40:00,74.88,74.93,74.78,74.84,123295.0,55.9989,56.0363,55.9241,55.9689,123295.0
2015-12-24 09:45:00,74.84,74.89,74.72,74.75,269606.0,55.9689,56.0063,55.8792,55.9016,269606.0
2015-12-24 09:50:00,74.75,74.81,74.67,74.68,54576.0,55.9016,55.9465,55.8418,55.8493,54576.0
2015-12-24 09:55:00,74.68,74.69,74.61,74.62,35461.0,55.8493,55.8568,55.7969,55.8044,35461.0
2015-12-24 10:00:00,74.61,74.72,74.61,74.65,82559.0,55.7969,55.8792,55.7969,55.8269,82559.0
2015-12-24 10:05:00,74.65,74.77,74.65,74.77,46566.0,55.8269,55.9166,55.8269,55.9166,46566.0
2015-12-24 10:10:00,74.78,74.85,74.77,74.84,47126.0,55.9241,55.9764,55.9166,55.9689,47126.0
2015-12-24 10:15:00,74.83,74.92,74.8,74.9,47948.0,55.9615,56.0288,55.939,56.0138,47948.0
2015-12-24 10:20:00,74.89,74.91,74.86,74.89,52926.0,56.0063,56.0213,55.9839,56.0063,52926.0
2015-12-24 10:25:00,74.89,74.96,74.88,74.96,36846.0,56.0063,56.0587,55.9989,56.0587,36846.0
2015-12-24 10:30:00,74.96,74.97,74.86,74.88,56093.0,56.0587,56.0662,55.9839,55.9989,56093.0
2015-12-24 10:35:00,74.89,74.94,74.88,74.93,16898.0,56.0063,56.0437,55.9989,56.0363,16898.0
2015-12-24 10:40:00,74.93,75.02,74.91,74.97,40231.0,56.0363,56.1036,56.0213,56.0662,40231.0
2015-12-24 10:45:00,74.96,74.97,74.93,74.97,25385.0,56.0587,56.0662,56.0363,56.0662,25385.0
2015-12-24 10:50:00,74.97,75.0,74.94,74.94,33238.0,56.0662,56.0886,56.0437,56.0437,33238.0
2015-12-24 10:55:00,74.94,74.98,74.89,74.96,25972.0,56.0437,56.0736,56.0063,56.0587,25972.0
2015-12-24 11:00:00,74.96,74.98,74.93,74.96,25057.0,56.0587,56.0736,56.0363,56.0587,25057.0
2015-12-24 11:05:00,74.97,75.06,74.97,75.06,84652.0,56.0662,56.1335,56.0662,56.1335,84652.0
2015-12-24 11:10:00,75.06,75.09,75.03,75.03,33748.0,56.1335,56.1559,56.111,56.111,33748.0
2015-12-24 11:15:00,75.01,75.01,74.95,74.96,24704.0,56.0961,56.0961,56.0512,56.0587,24704.0
2015-12-24 11:20:00,74.94,75.04,74.94,75.04,29067.0,56.0437,56.1185,56.0437,56.1185,29067.0
2015-12-24 11:25:00,75.03,75.07,75.03,75.06,20907.0,56.111,56.1409,56.111,56.1335,20907.0
2015-12-24 11:30:00,75.07,75.08,75.02,75.04,15241.0,56.1409,56.1484,56.1036,56.1185,15241.0
2015-12-24 11:35:00,75.04,75.09,75.02,75.09,21420.0,56.1185,56.1559,56.1036,56.1559,21420.0
2015-12-24 11:40:00,75.09,75.09,75.03,75.03,17981.0,56.1559,56.1559,56.111,56.111,17981.0
2015-12-24 11:45:00,75.04,75.07,75.03,75.06,21483.0,56.1185,56.1409,56.111,56.1335,21483.0
2015-12-24 11:50:00,75.05,75.06,75.0,75.05,22514.0,56.126,56.1335,56.0886,56.126,22514.0
2015-12-24 11:55:00,75.05,75.13,75.05,75.11,49652.0,56.126,56.1858,56.126,56.1709,49652.0
2015-12-24 12:00:00,75.12,75.13,75.07,75.08,43526.0,56.1783,56.1858,56.1409,56.1484,43526.0
2015-12-24 12:05:00,75.09,75.13,75.08,75.12,31838.0,56.1559,56.1858,56.1484,56.1783,31838.0
2015-12-24 12:10:00,75.12,75.13,75.05,75.09,36813.0,56.1783,56.1858,56.126,56.1559,36813.0
2015-12-24 12:15:00,75.09,75.17,75.09,75.16,28448.0,56.1559,56.2157,56.1559,56.2083,28448.0
2015-12-24 12:20:00,75.16,75.18,75.14,75.17,24465.0,56.2083,56.2232,56.1933,56.2157,24465.0
2015-12-24 12:25:00,75.17,75.19,75.14,75.15,16535.0,56.2157,56.2307,56.1933,56.2008,16535.0
2015-12-24 12:30:00,75.16,75.2,75.15,75.18,30859.0,56.2083,56.2382,56.2008,56.2232,30859.0
2015-12-24 12:35:00,75.18,75.24,75.17,75.23,50395.0,56.2232,56.2681,56.2157,56.2606,50395.0
2015-12-24 12:40:00,75.23,75.24,75.18,75.19,107623.0,56.2606,56.2681,56.2232,56.2307,107623.0
2015-12-24 12:45:00,75.19,75.2,75.11,75.11,115684.0,56.2307,56.2382,56.1709,56.1709,115684.0
2015-12-24 12:50:00,75.11,75.11,75.03,75.04,159156.0,56.1709,56.1709,56.111,56.1185,159156.0
2015-12-24 12:55:00,75.05,75.05,74.95,74.97,497083.0,56.126,56.126,56.0512,56.0662,497083.0
2015-12-28 09:30:00,74.75,74.91,74.71,74.81,134206.0,55.9016,56.0213,55.8717,55.9465,134206.0
2015-12-28 09:35:00,74.82,74.85,74.67,74.71,107727.0,55.954,55.9764,55.8418,55.8717,107727.0
2015-12-28 09:40:00,74.71,74.78,74.66,74.74,156887.0,55.8717,55.9241,55.8343,55.8942,156887.0
2015-12-28 09:45:00,74.75,74.81,74.67,74.67,143064.0,55.9016,55.9465,55.8418,55.8418,143064.0
2015-12-28 09:50:00,74.67,74.71,74.65,74.67,53136.0,55.8418,55.8717,55.8269,55.8418,53136.0
2015-12-28 09:55:00,74.67,74.73,74.64,74.7,55869.0,55.8418,55.8867,55.8194,55.8642,55869.0
2015-12-28 10:00:00,74.7,74.7,74.57,74.59,74699.0,55.8642,55.8642,55.767,55.782,74699.0
2015-12-28 10:05:00,74.58,74.75,74.57,74.74,127286.0,55.7745,55.9016,55.767,55.8942,127286.0
2015-12-28 10:10:00,74.73,74.76,74.7,74.73,130144.0,55.8867,55.9091,55.8642,55.8867,130144.0
2015-12-28 10:15:00,74.72,74.8,74.69,74.79,65154.0,55.8792,55.939,55.8568,55.9316,65154.0
2015-12-28 10:20:00,74.78,74.89,74.78,74.89,198652.0,55.9241,56.0063,55.9241,56.0063,198652.0
2015-12-28 10:25:00,74.88,74.96,74.87,74.95,24738.0,55.9989,56.0587,55.9914,56.0512,24738.0
2015-12-28 10:30:00,74.94,74.95,74.85,74.85,39722.0,56.0437,56.0512,55.9764,55.9764,39722.0
2015-12-28 10:35:00,74.85,74.89,74.81,74.82,142732.0,55.9764,56.0063,55.9465,55.954,142732.0
2015-12-28 10:40:00,74.83,74.86,74.8,74.85,51521.0,55.9615,55.9839,55.939,55.9764,51521.0
2015-12-28 10:45:00,74.85,74.85,74.74,74.77,53311.0,55.9764,55.9764,55.8942,55.9166,53311.0
2015-12-28 10:50:00,74.77,74.83,74.76,74.82,40119.0,55.9166,55.9615,55.9091,55.954,40119.0
2015-12-28 10:55:00,74.81,74.87,74.8,74.84,184973.0,55.9465,55.9914,55.939,55.9689,184973.0
2015-12-28 11:00:00,74.84,74.88,74.8,74.87,95737.0,55.9689,55.9989,55.939,55.9914,95737.0
2015-12-28 11:05:00,74.88,74.88,74.83,74.87,51556.0,55.9989,55.9989,55.9615,55.9914,51556.0
2015-12-28 11:10:00,74.86,74.87,74.83,74.83,41762.0,55.9839,55.9914,55.9615,55.9615,41762.0
2015-12-28 11:15:00,74.83,74.88,74.82,74.85,20657.0,55.9615,55.9989,55.954,55.9764,20657.0
2015-12-28 11:20:00,74.86,74.9,74.84,74.86,27051.0,55.9839,56.0138,55.9689,55.9839,27051.0
2015-12-28 11:25:00,74.86,74.86,74.78,74.81,18614.0,55.9839,55.9839,55.9241,55.9465,18614.0
2015-12-28 11:30:00,74.81,74.82,74.73,74.76,39446.0,55.9465,55.954,55.8867,55.9091,39446.0
2015-12-28 11:35:00,74.76,74.86,74.75,74.8,82410.0,55.9091,55.9839,55.9016,55.939,82410.0
2015-12-28 11:40:00,74.8,74.87,74.8,74.87,41668.0,55.939,55.9914,55.939,55.9914,41668.0
2015-12-28 11:45:00,74.87,74.87,74.81,74.83,33821.0,55.9914,55.9914,55.9465,55.9615,33821.0
2015-12-28 11:50:00,74.82,74.84,74.79,74.8,37373.0,55.954,55.9689,55.9316,55.939,37373.0
2015-12-28 11:55:00,74.81,74.85,74.77,74.79,40676.0,55.9465,55.9764,55.9166,55.9316,40676.0
2015-12-28 12:00:00,74.78,74.86,74.78,74.84,142916.0,55.9241,55.9839,55.9241,55.9689,142916.0
2015-12-28 12:05:00,74.84,74.85,74.8,74.83,76158.0,55.9689,55.9764,55.939,55.9615,76158.0
2015-12-28 12:10:00,74.83,74.84,74.8,74.83,44875.0,55.9615,55.9689,55.939,55.9615,44875.0
2015-12-28 12:15:00,74.83,74.85,74.79,74.81,90539.0,55.9615,55.9764,55.9316,55.9465,90539.0
2015-12-28 12:20:00,74.8,74.83,74.77,74.82,40452.0,55.939,55.9615,55.9166,55.954,40452.0
2015-12-28 12:25:00,74.83,74.85,74.79,74.85,22426.0,55.9615,55.9764,55.9316,55.9764,22426.0
2015-12-28 12:30:00,74.85,74.85,74.79,74.81,19057.0,55.9764,55.9764,55.9316,55.9465,19057.0
2015-12-28 12:35:00,74.81,74.85,74.77,74.82,27968.0,55.9465,55.9764,55.9166,55.954,27968.0
2015-12-28 12:40:00,74.83,74.85,74.79,74.81,38745.0,55.9615,55.9764,55.9316,55.9465,38745.0
2015-12-28 12:45:00,74.81,74.84,74.79,74.81,87901.0,55.9465,55.9689,55.9316,55.9465,87901.0
2015-12-28 12:50:00,74.82,74.85,74.79,74.81,29390.0,55.954,55.9764,55.9316,55.9465,29390.0
2015-12-28 12:55:00,74.8,74.81,74.75,74.78,10701.0,55.939,55.9465,55.9016,55.9241,10701.0
2015-12-28 13:00:00,74.78,74.83,74.78,74.8,26866.0,55.9241,55.9615,55.9241,55.939,26866.0
2015-12-28 13:05:00,74.79,74.85,74.78,74.83,90673.0,55.9316,55.9764,55.9241,55.9615,90673.0
2015-12-28 13:10:00,74.83,74.94,74.8,74.93,130459.0,55.9615,56.0437,55.939,56.0363,130459.0
2015-12-28 13:15:00,74.92,75.01,74.92,75.0,48901.0,56.0288,56.0961,56.0288,56.0886,48901.0
2015-12-28 13:20:00,74.99,75.01,74.93,74.96,15431.0,56.0811,56.0961,56.0363,56.0587,15431.0
2015-12-28 13:25:00,74.95,75.0,74.95,74.98,19054.0,56.0512,56.0886,56.0512,56.0736,19054.0
2015-12-28 13:30:00,74.99,75.06,74.98,75.01,93286.0,56.0811,56.1335,56.0736,56.0961,93286.0
2015-12-28 13:35:00,75.0,75.01,74.92,74.95,27223.0,56.0886,56.0961,56.0288,56.0512,27223.0
2015-12-28 13:40:00,74.96,75.0,74.93,74.95,38969.0,56.0587,56.0886,56.0363,56.0512,38969.0
2015-12-28 13:45:00,74.96,75.0,74.95,74.96,82526.0,56.0587,56.0886,56.0512,56.0587,82526.0
2015-12-28 13:50:00,74.96,75.0,74.92,74.92,110650.0,56.0587,56.0886,56.0288,56.0288,110650.0
2015-12-28 13:55:00,74.93,75.0,74.93,74.95,51393.0,56.0363,56.0886,56.0363,56.0512,51393.0
2015-12-28 14:00:00,74.96,75.05,74.96,75.02,29791.0,56.0587,56.126,56.0587,56.1036,29791.0
2015-12-28 14:05:00,75.02,75.08,75.01,75.07,33492.0,56.1036,56.1484,56.0961,56.1409,33492.0
2015-12-28 14:10:00,75.07,75.08,75.01,75.01,49886.0,56.1409,56.1484,56.0961,56.0961,49886.0
2015-12-28 14:15:00,75.02,75.06,75.0,75.05,25492.0,56.1036,56.1335,56.0886,56.126,25492.0
2015-12-28 14:20:00,75.06,75.08,75.05,75.06,17516.0,56.1335,56.1484,56.126,56.1335,17516.0
2015-12-28 14:25:00,75.06,75.11,75.05,75.11,18620.0,56.1335,56.1709,56.126,56.1709,18620.0
2015-12-28 14:30:00,75.11,75.12,75.09,75.09,20775.0,56.1709,56.1783,56.1559,56.1559,20775.0
2015-12-28 14:35:00,75.1,75.12,75.09,75.12,21990.0,56.1634,56.1783,56.1559,56.1783,21990.0
2015-12-28 14:40:00,75.13,75.16,75.1,75.15,24237.0,56.1858,56.2083,56.1634,56.2008,24237.0
2015-12-28 14:45:00,75.16,75.19,75.11,75.15,57180.0,56.2083,56.2307,56.1709,56.2008,57180.0
2015-12-28 14:50:00,75.15,75.2,75.14,75.2,16279.0,56.2008,56.2382,56.1933,56.2382,16279.0
2015-12-28 14:55:00,75.19,75.19,75.14,75.16,42110.0,56.2307,56.2307,56.1933,56.2083,42110.0
2015-12-28 15:00:00,75.16,75.18,75.14,75.15,22905.0,56.2083,56.2232,56.1933,56.2008,22905.0
2015-12-28 15:05:00,75.15,75.18,75.14,75.18,24509.0,56.2008,56.2232,56.1933,56.2232,24509.0
2015-12-28 15:10:00,75.19,75.25,75.17,75.25,22886.0,56.2307,56.2756,56.2157,56.2756,22886.0
2015-12-28 15:15:00,75.24,75.26,75.2,75.2,33434.0,56.2681,56.283,56.2382,56.2382,33434.0
2015-12-28 15:20:00,75.2,75.29,75.2,75.29,41995.0,56.2382,56.3055,56.2382,56.3055,41995.0
2015-12-28 15:25:00,75.3,75.32,75.28,75.28,52608.0,56.313,56.3279,56.298,56.298,52608.0
2015-12-28 15:30:00,75.28,75.32,75.27,75.32,51522.0,56.298,56.3279,56.2905,56.3279,51522.0
2015-12-28 15:35:00,75.31,75.32,75.25,75.29,111406.0,56.3204,56.3279,56.2756,56.3055,111406.0
2015-12-28 15:40:00,75.29,75.29,75.26,75.26,53211.0,56.3055,56.3055,56.283,56.283,53211.0
2015-12-28 15:45:00,75.26,75.27,75.24,75.24,54663.0,56.283,56.2905,56.2681,56.2681,54663.0
2015-12-28 15:50:00,75.25,75.27,75.24,75.27,44407.0,56.2756,56.2905,56.2681,56.2905,44407.0
2015-12-28 15:55:00,75.27,75.29,75.23,75.27,495102.0,56.2905,56.3055,56.2606,56.2905,495102.0
2015-12-29 09:30:00,75.5,75.79,75.41,75.71,55696.0,56.4625,56.6794,56.3952,56.6196,55696.0
2015-12-29 09:35:00,75.72,75.83,75.69,75.76,135199.0,56.6271,56.7093,56.6046,56.657,135199.0
2015-12-29 09:40:00,75.76,75.87,75.75,75.79,181898.0,56.657,56.7392,56.6495,56.6794,181898.0
2015-12-29 09:45:00,75.79,75.85,75.74,75.75,66953.0,56.6794,56.7243,56.642,56.6495,66953.0
2015-12-29 09:50:00,75.76,75.79,75.73,75.73,53758.0,56.657,56.6794,56.6345,56.6345,53758.0
2015-12-29 09:55:00,75.74,75.81,75.74,75.79,51088.0,56.642,56.6944,56.642,56.6794,51088.0
2015-12-29 10:00:00,75.82,75.91,75.82,75.91,69460.0,56.7018,56.7691,56.7018,56.7691,69460.0
2015-12-29 10:05:00,75.92,75.96,75.88,75.93,118834.0,56.7766,56.8065,56.7467,56.7841,118834.0
2015-12-29 10:10:00,75.93,76.03,75.93,76.02,97486.0,56.7841,56.8589,56.7841,56.8514,97486.0
2015-12-29 10:15:00,76.02,76.04,75.97,76.0,233260.0,56.8514,56.8664,56.814,56.8364,233260.0
2015-12-29 10:20:00,76.0,76.03,75.95,75.95,145923.0,56.8364,56.8589,56.7991,56.7991,145923.0
2015-12-29 10:25:00,75.95,75.99,75.92,75.97,70934.0,56.7991,56.829,56.7766,56.814,70934.0
2015-12-29 10:30:00,75.98,75.99,75.95,75.97,34360.0,56.8215,56.829,56.7991,56.814,34360.0
2015-12-29 10:35:00,75.97,75.99,75.93,75.99,157015.0,56.814,56.829,56.7841,56.829,157015.0
2015-12-29 10:40:00,75.99,76.05,75.98,76.03,136877.0,56.829,56.8738,56.8215,56.8589,136877.0
2015-12-29 10:45:00,76.03,76.09,76.03,76.05,102618.0,56.8589,56.9038,56.8589,56.8738,102618.0
2015-12-29 10:50:00,76.04,76.04,75.97,76.03,108234.0,56.8664,56.8664,56.814,56.8589,108234.0
2015-12-29 10:55:00,76.03,76.06,75.99,75.99,47535.0,56.8589,56.8813,56.829,56.829,47535.0
2015-12-29 11:00:00,76.0,76.01,75.92,75.93,71583.0,56.8364,56.8439,56.7766,56.7841,71583.0
2015-12-29 11:05:00,75.92,76.0,75.92,75.99,26055.0,56.7766,56.8364,56.7766,56.829,26055.0
2015-12-29 11:10:00,75.99,75.99,75.92,75.92,29048.0,56.829,56.829,56.7766,56.7766,29048.0
2015-12-29 11:15:00,75.92,75.98,75.89,75.98,27327.0,56.7766,56.8215,56.7542,56.8215,27327.0
2015-12-29 11:20:00,75.98,76.0,75.93,75.98,54247.0,56.8215,56.8364,56.7841,56.8215,54247.0
2015-12-29 11:25:00,75.97,76.05,75.97,76.04,55326.0,56.814,56.8738,56.814,56.8664,55326.0
2015-12-29 11:30:00,76.04,76.04,75.96,76.0,32037.0,56.8664,56.8664,56.8065,56.8364,32037.0
2015-12-29 11:35:00,76.01,76.01,75.89,75.9,18826.0,56.8439,56.8439,56.7542,56.7617,18826.0
2015-12-29 11:40:00,75.89,75.9,75.8,75.81,39461.0,56.7542,56.7617,56.6869,56.6944,39461.0
2015-12-29 11:45:00,75.81,75.83,75.75,75.75,50674.0,56.6944,56.7093,56.6495,56.6495,50674.0
2015-12-29 11:50:00,75.74,75.75,75.69,75.7,30705.0,56.642,56.6495,56.6046,56.6121,30705.0
2015-12-29 11:55:00,75.7,75.77,75.7,75.77,15522.0,56.6121,56.6644,56.6121,56.6644,15522.0
2015-12-29 12:00:00,75.78,75.82,75.75,75.81,16814.0,56.6719,56.7018,56.6495,56.6944,16814.0
2015-12-29 12:05:00,75.81,75.82,75.75,75.82,20225.0,56.6944,56.7018,56.6495,56.7018,20225.0
2015-12-29 12:10:00,75.82,75.85,75.78,75.85,9667.0,56.7018,56.7243,56.6719,56.7243,9667.0
2015-12-29 12:15:00,75.86,75.87,75.83,75.85,16010.0,56.7317,56.7392,56.7093,56.7243,16010.0
2015-12-29 12:20:00,75.84,75.89,75.84,75.86,34047.0,56.7168,56.7542,56.7168,56.7317,34047.0
2015-12-29 12:25:00,75.87,75.87,75.84,75.84,16353.0,56.7392,56.7392,56.7168,56.7168,16353.0
2015-12-29 12:30:00,75.83,75.83,75.77,75.77,12430.0,56.7093,56.7093,56.6644,56.6644,12430.0
2015-12-29 12:35:00,75.77,75.79,75.75,75.78,17837.0,56.6644,56.6794,56.6495,56.6719,17837.0
2015-12-29 12:40:00,75.78,75.78,75.7,75.75,25343.0,56.6719,56.6719,56.6121,56.6495,25343.0
2015-12-29 12:45:00,75.74,75.74,75.63,75.63,25170.0,56.642,56.642,56.5597,56.5597,25170.0
2015-12-29 12:50:00,75.63,75.73,75.63,75.73,43329.0,56.5597,56.6345,56.5597,56.6345,43329.0
2015-12-29 12:55:00,75.73,75.83,75.71,75.81,55881.0,56.6345,56.7093,56.6196,56.6944,55881.0
2015-12-29 13:00:00,75.81,75.87,75.81,75.85,40808.0,56.6944,56.7392,56.6944,56.7243,40808.0
2015-12-29 13:05:00,75.85,75.9,75.84,75.9,58647.0,56.7243,56.7617,56.7168,56.7617,58647.0
2015-12-29 13:10:00,75.9,75.92,75.81,75.84,43413.0,56.7617,56.7766,56.6944,56.7168,43413.0
2015-12-29 13:15:00,75.84,75.89,75.83,75.86,43151.0,56.7168,56.7542,56.7093,56.7317,43151.0
2015-12-29 13:20:00,75.86,75.9,75.84,75.84,20206.0,56.7317,56.7617,56.7168,56.7168,20206.0
2015-12-29 13:25:00,75.85,75.86,75.79,75.84,15418.0,56.7243,56.7317,56.6794,56.7168,15418.0
2015-12-29 13:30:00,75.84,75.84,75.8,75.83,12471.0,56.7168,56.7168,56.6869,56.7093,12471.0
2015-12-29 13:35:00,75.84,75.85,75.8,75.81,10773.0,56.7168,56.7243,56.6869,56.6944,10773.0
2015-12-29 13:40:00,75.81,75.87,75.79,75.87,18623.0,56.6944,56.7392,56.6794,56.7392,18623.0
2015-12-29 13:45:00,75.87,75.87,75.8,75.83,13705.0,56.7392,56.7392,56.6869,56.7093,13705.0
2015-12-29 13:50:00,75.84,75.87,75.77,75.78,17362.0,56.7168,56.7392,56.6644,56.6719,17362.0
2015-12-29 13:55:00,75.78,75.83,75.78,75.81,17605.0,56.6719,56.7093,56.6719,56.6944,17605.0
2015-12-29 14:00:00,75.81,75.82,75.77,75.81,32999.0,56.6944,56.7018,56.6644,56.6944,32999.0
2015-12-29 14:05:00,75.81,75.87,75.8,75.85,20236.0,56.6944,56.7392,56.6869,56.7243,20236.0
2015-12-29 14:10:00,75.84,75.85,75.81,75.83,13103.0,56.7168,56.7243,56.6944,56.7093,13103.0
2015-12-29 14:15:00,75.84,75.85,75.8,75.85,14820.0,56.7168,56.7243,56.6869,56.7243,14820.0
2015-12-29 14:20:00,75.84,75.86,75.8,75.85,29505.0,56.7168,56.7317,56.6869,56.7243,29505.0
2015-12-29 14:25:00,75.84,75.87,75.79,75.86,35783.0,56.7168,56.7392,56.6794,56.7317,35783.0
2015-12-29 14:30:00,75.86,75.86,75.8,75.83,21676.0,56.7317,56.7317,56.6869,56.7093,21676.0
2015-12-29 14:35:00,75.82,75.83,75.78,75.83,16818.0,56.7018,56.7093,56.6719,56.7093,16818.0
2015-12-29 14:40:00,75.83,75.85,75.76,75.77,16239.0,56.7093,56.7243,56.657,56.6644,16239.0
2015-12-29 14:45:00,75.76,75.8,75.75,75.78,18813.0,56.657,56.6869,56.6495,56.6719,18813.0
2015-12-29 14:50:00,75.78,75.83,75.77,75.82,24016.0,56.6719,56.7093,56.6644,56.7018,24016.0
2015-12-29 14:55:00,75.82,75.84,75.79,75.84,35779.0,56.7018,56.7168,56.6794,56.7168,35779.0
2015-12-29 15:00:00,75.84,75.86,75.82,75.85,19647.0,56.7168,56.7317,56.7018,56.7243,19647.0
2015-12-29 15:05:00,75.85,75.92,75.84,75.91,22420.0,56.7243,56.7766,56.7168,56.7691,22420.0
2015-12-29 15:10:00,75.91,75.94,75.89,75.9,42616.0,56.7691,56.7916,56.7542,56.7617,42616.0
2015-12-29 15:15:00,75.9,75.94,75.88,75.89,54611.0,56.7617,56.7916,56.7467,56.7542,54611.0
2015-12-29 15:20:00,75.89,75.9,75.83,75.84,58007.0,56.7542,56.7617,56.7093,56.7168,58007.0
2015-12-29 15:25:00,75.84,75.88,75.81,75.87,64644.0,56.7168,56.7467,56.6944,56.7392,64644.0
2015-12-29 15:30:00,75.88,75.9,75.82,75.82,65091.0,56.7467,56.7617,56.7018,56.7018,65091.0
2015-12-29 15:35:00,75.83,75.85,75.77,75.77,68726.0,56.7093,56.7243,56.6644,56.6644,68726.0
2015-12-29 15:40:00,75.78,75.88,75.74,75.86,178024.0,56.6719,56.7467,56.642,56.7317,178024.0
2015-12-29 15:45:00,75.86,75.95,75.85,75.93,78497.0,56.7317,56.7991,56.7243,56.7841,78497.0
2015-12-29 15:50:00,75.93,75.97,75.92,75.92,90125.0,56.7841,56.814,56.7766,56.7766,90125.0
2015-12-29 15:55:00,75.93,76.03,75.92,76.0,255021.0,56.7841,56.8589,56.7766,56.8364,255021.0
2015-12-30 09:30:00,76.05,76.05,75.81,75.97,62327.0,56.8738,56.8738,56.6944,56.814,62327.0
2015-12-30 09:35:00,75.95,76.09,75.95,75.95,20164.0,56.7991,56.9038,56.7991,56.7991,20164.0
2015-12-30 09:40:00,75.95,75.96,75.88,75.93,18554.0,56.7991,56.8065,56.7467,56.7841,18554.0
2015-12-30 09:45:00,75.92,75.92,75.79,75.79,13939.0,56.7766,56.7766,56.6794,56.6794,13939.0
2015-12-30 09:50:00,75.78,75.88,75.75,75.85,28313.0,56.6719,56.7467,56.6495,56.7243,28313.0
2015-12-30 09:55:00,75.85,75.88,75.84,75.86,7700.0,56.7243,56.7467,56.7168,56.7317,7700.0
2015-12-30 10:00:00,75.88,75.94,75.85,75.93,40578.0,56.7467,56.7916,56.7243,56.7841,40578.0
2015-12-30 10:05:00,75.93,76.01,75.93,76.01,44659.0,56.7841,56.8439,56.7841,56.8439,44659.0
2015-12-30 10:10:00,76.01,76.06,76.0,76.05,26969.0,56.8439,56.8813,56.8364,56.8738,26969.0
2015-12-30 10:15:00,76.04,76.05,75.92,75.94,32626.0,56.8664,56.8738,56.7766,56.7916,32626.0
2015-12-30 10:20:00,75.94,76.0,75.88,75.97,27616.0,56.7916,56.8364,56.7467,56.814,27616.0
2015-12-30 10:25:00,75.98,75.99,75.94,75.94,11489.0,56.8215,56.829,56.7916,56.7916,11489.0
2015-12-30 10:30:00,75.94,76.04,75.9,76.03,144522.0,56.7916,56.8664,56.7617,56.8589,144522.0
2015-12-30 10:35:00,76.03,76.04,75.98,76.04,67450.0,56.8589,56.8664,56.8215,56.8664,67450.0
2015-12-30 10:40:00,76.04,76.13,76.03,76.12,91901.0,56.8664,56.9337,56.8589,56.9262,91901.0
2015-12-30 10:45:00,76.11,76.12,76.06,76.1,53537.0,56.9187,56.9262,56.8813,56.9112,53537.0
2015-12-30 10:50:00,76.11,76.13,76.09,76.1,28792.0,56.9187,56.9337,56.9038,56.9112,28792.0
2015-12-30 10:55:00,76.08,76.1,76.03,76.04,428830.0,56.8963,56.9112,56.8589,56.8664,428830.0
2015-12-30 11:00:00,76.04,76.07,76.04,76.05,117776.0,56.8664,56.8888,56.8664,56.8738,117776.0
2015-12-30 11:05:00,76.05,76.06,75.98,76.01,68531.0,56.8738,56.8813,56.8215,56.8439,68531.0
2015-12-30 11:10:00,76.01,76.02,75.96,76.0,45719.0,56.8439,56.8514,56.8065,56.8364,45719.0
2015-12-30 11:15:00,75.99,75.99,75.85,75.85,31342.0,56.829,56.829,56.7243,56.7243,31342.0
2015-12-30 11:20:00,75.85,75.96,75.85,75.94,24711.0,56.7243,56.8065,56.7243,56.7916,24711.0
2015-12-30 11:25:00,75.94,75.98,75.94,75.98,20759.0,56.7916,56.8215,56.7916,56.8215,20759.0
2015-12-30 11:30:00,75.98,76.0,75.92,75.92,44956.0,56.8215,56.8364,56.7766,56.7766,44956.0
2015-12-30 11:35:00,75.92,75.94,75.87,75.89,38691.0,56.7766,56.7916,56.7392,56.7542,38691.0
2015-12-30 11:40:00,75.89,75.9,75.85,75.85,41260.0,56.7542,56.7617,56.7243,56.7243,41260.0
2015-12-30 11:45:00,75.86,75.9,75.82,75.82,36507.0,56.7317,56.7617,56.7018,56.7018,36507.0
2015-12-30 11:50:00,75.82,75.87,75.82,75.84,38845.0,56.7018,56.7392,56.7018,56.7168,38845.0
2015-12-30 11:55:00,75.84,75.88,75.82,75.83,31890.0,56.7168,56.7467,56.7018,56.7093,31890.0
2015-12-30 12:00:00,75.84,75.86,75.82,75.84,18952.0,56.7168,56.7317,56.7018,56.7168,18952.0
2015-12-30 12:05:00,75.83,75.84,75.81,75.82,30204.0,56.7093,56.7168,56.6944,56.7018,30204.0
2015-12-30 12:10:00,75.82,75.84,75.78,75.83,35629.0,56.7018,56.7168,56.6719,56.7093,35629.0
2015-12-30 12:15:00,75.83,75.85,75.79,75.82,32920.0,56.7093,56.7243,56.6794,56.7018,32920.0
2015-12-30 12:20:00,75.81,75.85,75.8,75.8,32783.0,56.6944,56.7243,56.6869,56.6869,32783.0
2015-12-30 12:25:00,75.79,75.81,75.78,75.8,40113.0,56.6794,56.6944,56.6719,56.6869,40113.0
2015-12-30 12:30:00,75.78,75.79,75.76,75.78,35283.0,56.6719,56.6794,56.657,56.6719,35283.0
2015-12-30 12:35:00,75.78,75.78,75.75,75.76,28107.0,56.6719,56.6719,56.6495,56.657,28107.0
2015-12-30 12:40:00,75.76,75.77,75.7,75.76,43219.0,56.657,56.6644,56.6121,56.657,43219.0
2015-12-30 12:45:00,75.75,75.76,75.73,75.74,47736.0,56.6495,56.657,56.6345,56.642,47736.0
2015-12-30 12:50:00,75.74,75.78,75.73,75.77,27956.0,56.642,56.6719,56.6345,56.6644,27956.0
2015-12-30 12:55:00,75.77,75.78,75.75,75.76,29836.0,56.6644,56.6719,56.6495,56.657,29836.0
2015-12-30 13:00:00,75.76,75.82,75.76,75.77,35013.0,56.657,56.7018,56.657,56.6644,35013.0
2015-12-30 13:05:00,75.77,75.79,75.75,75.75,26958.0,56.6644,56.6794,56.6495,56.6495,26958.0
2015-12-30 13:10:00,75.75,75.75,75.72,75.75,32311.0,56.6495,56.6495,56.6271,56.6495,32311.0
2015-12-30 13:15:00,75.75,75.75,75.7,75.7,46683.0,56.6495,56.6495,56.6121,56.6121,46683.0
2015-12-30 13:20:00,75.71,75.71,75.66,75.67,37131.0,56.6196,56.6196,56.5822,56.5897,37131.0
2015-12-30 13:25:00,75.67,75.76,75.67,75.74,44544.0,56.5897,56.657,56.5897,56.642,44544.0
2015-12-30 13:30:00,75.74,75.76,75.7,75.73,10114.0,56.642,56.657,56.6121,56.6345,10114.0
2015-12-30 13:35:00,75.72,75.73,75.69,75.69,29296.0,56.6271,56.6345,56.6046,56.6046,29296.0
2015-12-30 13:40:00,75.7,75.74,75.67,75.74,15562.0,56.6121,56.642,56.5897,56.642,15562.0
2015-12-30 13:45:00,75.73,75.77,75.71,75.73,23129.0,56.6345,56.6644,56.6196,56.6345,23129.0
2015-12-30 13:50:00,75.72,75.77,75.71,75.75,33042.0,56.6271,56.6644,56.6196,56.6495,33042.0
2015-12-30 13:55:00,75.76,75.79,75.73,75.75,26675.0,56.657,56.6794,56.6345,56.6495,26675.0
2015-12-30 14:00:00,75.74,75.77,75.73,75.76,25656.0,56.642,56.6644,56.6345,56.657,25656.0
2015-12-30 14:05:00,75.75,75.77,75.74,75.74,23497.0,56.6495,56.6644,56.642,56.642,23497.0
2015-12-30 14:10:00,75.73,75.79,75.73,75.79,60367.0,56.6345,56.6794,56.6345,56.6794,60367.0
2015-12-30 14:15:00,75.78,75.81,75.78,75.8,14552.0,56.6719,56.6944,56.6719,56.6869,14552.0
2015-12-30 14:20:00,75.8,75.81,75.78,75.8,16397.0,56.6869,56.6944,56.6719,56.6869,16397.0
2015-12-30 14:25:00,75.79,75.82,75.78,75.81,22706.0,56.6794,56.7018,56.6719,56.6944,22706.0
2015-12-30 14:30:00,75.82,75.85,75.81,75.82,18496.0,56.7018,56.7243,56.6944,56.7018,18496.0
2015-12-30 14:35:00,75.81,75.83,75.8,75.81,22228.0,56.6944,56.7093,56.6869,56.6944,22228.0
2015-12-30 14:40:00,75.81,75.81,75.77,75.78,24618.0,56.6944,56.6944,56.6644,56.6719,24618.0
2015-12-30 14:45:00,75.77,75.81,75.77,75.81,19634.0,56.6644,56.6944,56.6644,56.6944,19634.0
2015-12-30 14:50:00,75.81,75.81,75.76,75.79,24050.0,56.6944,56.6944,56.657,56.6794,24050.0
2015-12-30 14:55:00,75.8,75.8,75.76,75.77,6958.0,56.6869,56.6869,56.657,56.6644,6958.0
2015-12-30 15:00:00,75.77,75.77,75.73,75.75,22617.0,56.6644,56.6644,56.6345,56.6495,22617.0
2015-12-30 15:05:00,75.74,75.75,75.71,75.72,20436.0,56.642,56.6495,56.6196,56.6271,20436.0
2015-12-30 15:10:00,75.72,75.74,75.68,75.71,35306.0,56.6271,56.642,56.5971,56.6196,35306.0
2015-12-30 15:15:00,75.71,75.78,75.71,75.78,46338.0,56.6196,56.6719,56.6196,56.6719,46338.0
2015-12-30 15:20:00,75.78,75.8,75.77,75.79,27901.0,56.6719,56.6869,56.6644,56.6794,27901.0
2015-12-30 15:25:00,75.79,75.79,75.75,75.76,32310.0,56.6794,56.6794,56.6495,56.657,32310.0
2015-12-30 15:30:00,75.76,75.76,75.64,75.67,215021.0,56.657,56.657,56.5672,56.5897,215021.0
2015-12-30 15:35:00,75.67,75.7,75.57,75.69,65002.0,56.5897,56.6121,56.5149,56.6046,65002.0
2015-12-30 15:40:00,75.68,75.76,75.65,75.72,126058.0,56.5971,56.657,56.5747,56.6271,126058.0
2015-12-30 15:45:00,75.72,75.73,75.7,75.73,65512.0,56.6271,56.6345,56.6121,56.6345,65512.0
2015-12-30 15:50:00,75.72,75.73,75.63,75.64,44249.0,56.6271,56.6345,56.5597,56.5672,44249.0
2015-12-30 15:55:00,75.63,75.68,75.61,75.62,374503.0,56.5597,56.5971,56.5448,56.5523,374503.0
2015-12-31 09:30:00,75.76,75.85,75.49,75.5,105013.0,56.657,56.7243,56.455,56.4625,105013.0
2015-12-31 09:35:00,75.52,75.52,75.31,75.46,113679.0,56.4775,56.4775,56.3204,56.4326,113679.0
2015-12-31 09:40:00,75.46,75.5,75.37,75.43,24954.0,56.4326,56.4625,56.3653,56.4102,24954.0
2015-12-31 09:45:00,75.4,75.42,75.26,75.35,78600.0,56.3877,56.4027,56.283,56.3503,78600.0
2015-12-31 09:50:00,75.35,75.36,75.28,75.32,49786.0,56.3503,56.3578,56.298,56.3279,49786.0
2015-12-31 09:55:00,75.35,75.43,75.35,75.41,71550.0,56.3503,56.4102,56.3503,56.3952,71550.0
2015-12-31 10:00:00,75.4,75.41,75.32,75.32,43058.0,56.3877,56.3952,56.3279,56.3279,43058.0
2015-12-31 10:05:00,75.32,75.33,75.23,75.24,41808.0,56.3279,56.3354,56.2606,56.2681,41808.0
2015-12-31 10:10:00,75.25,75.27,75.19,75.23,85811.0,56.2756,56.2905,56.2307,56.2606,85811.0
2015-12-31 10:15:00,75.22,75.23,75.09,75.11,49350.0,56.2531,56.2606,56.1559,56.1709,49350.0
2015-12-31 10:20:00,75.1,75.13,75.06,75.09,80949.0,56.1634,56.1858,56.1335,56.1559,80949.0
2015-12-31 10:25:00,75.1,75.11,75.02,75.06,47220.0,56.1634,56.1709,56.1036,56.1335,47220.0
2015-12-31 10:30:00,75.07,75.07,74.98,75.06,65896.0,56.1409,56.1409,56.0736,56.1335,65896.0
2015-12-31 10:35:00,75.07,75.17,75.03,75.17,124929.0,56.1409,56.2157,56.111,56.2157,124929.0
2015-12-31 10:40:00,75.15,75.25,75.14,75.19,58524.0,56.2008,56.2756,56.1933,56.2307,58524.0
2015-12-31 10:45:00,75.18,75.2,75.15,75.19,58660.0,56.2232,56.2382,56.2008,56.2307,58660.0
2015-12-31 10:50:00,75.2,75.22,75.15,75.2,28645.0,56.2382,56.2531,56.2008,56.2382,28645.0
2015-12-31 10:55:00,75.19,75.2,75.14,75.17,31223.0,56.2307,56.2382,56.1933,56.2157,31223.0
2015-12-31 11:00:00,75.18,75.24,75.17,75.2,24908.0,56.2232,56.2681,56.2157,56.2382,24908.0
2015-12-31 11:05:00,75.2,75.29,75.19,75.28,30403.0,56.2382,56.3055,56.2307,56.298,30403.0
2015-12-31 11:10:00,75.28,75.37,75.26,75.36,55184.0,56.298,56.3653,56.283,56.3578,55184.0
2015-12-31 11:15:00,75.35,75.35,75.27,75.34,52279.0,56.3503,56.3503,56.2905,56.3429,52279.0
2015-12-31 11:20:00,75.34,75.34,75.3,75.31,50659.0,56.3429,56.3429,56.313,56.3204,50659.0
2015-12-31 11:25:00,75.31,75.36,75.29,75.35,68205.0,56.3204,56.3578,56.3055,56.3503,68205.0
2015-12-31 11:30:00,75.34,75.36,75.29,75.35,47538.0,56.3429,56.3578,56.3055,56.3503,47538.0
2015-12-31 11:35:00,75.35,75.43,75.35,75.42,83510.0,56.3503,56.4102,56.3503,56.4027,83510.0
2015-12-31 11:40:00,75.42,75.47,75.41,75.45,65291.0,56.4027,56.4401,56.3952,56.4251,65291.0
2015-12-31 11:45:00,75.46,75.57,75.44,75.54,139470.0,56.4326,56.5149,56.4177,56.4924,139470.0
2015-12-31 11:50:00,75.55,75.56,75.51,75.53,54364.0,56.4999,56.5074,56.47,56.485,54364.0
2015-12-31 11:55:00,75.53,75.61,75.52,75.6,86100.0,56.485,56.5448,56.4775,56.5373,86100.0
2015-12-31 12:00:00,75.61,75.65,75.6,75.64,59344.0,56.5448,56.5747,56.5373,56.5672,59344.0
2015-12-31 12:05:00,75.65,75.75,75.62,75.7,59826.0,56.5747,56.6495,56.5523,56.6121,59826.0
2015-12-31 12:10:00,75.7,75.72,75.61,75.64,62596.0,56.6121,56.6271,56.5448,56.5672,62596.0
2015-12-31 12:15:00,75.64,75.73,75.64,75.7,55154.0,56.5672,56.6345,56.5672,56.6121,55154.0
2015-12-31 12:20:00,75.71,75.74,75.68,75.73,51995.0,56.6196,56.642,56.5971,56.6345,51995.0
2015-12-31 12:25:00,75.74,75.76,75.68,75.7,66844.0,56.642,56.657,56.5971,56.6121,66844.0
2015-12-31 12:30:00,75.71,75.71,75.63,75.66,101964.0,56.6196,56.6196,56.5597,56.5822,101964.0
2015-12-31 12:35:00,75.66,75.66,75.62,75.63,256779.0,56.5822,56.5822,56.5523,56.5597,256779.0
2015-12-31 12:40:00,75.64,75.75,75.63,75.74,45627.0,56.5672,56.6495,56.5597,56.642,45627.0
2015-12-31 12:45:00,75.74,75.77,75.68,75.71,38373.0,56.642,56.6644,56.5971,56.6196,38373.0
2015-12-31 12:50:00,75.7,75.7,75.65,75.67,41705.0,56.6121,56.6121,56.5747,56.5897,41705.0
2015-12-31 12:55:00,75.66,75.68,75.62,75.63,45894.0,56.5822,56.5971,56.5523,56.5597,45894.0
2015-12-31 13:00:00,75.62,75.66,75.58,75.6,41158.0,56.5523,56.5822,56.5224,56.5373,41158.0
2015-12-31 13:05:00,75.6,75.61,75.51,75.51,32313.0,56.5373,56.5448,56.47,56.47,32313.0
2015-12-31 13:10:00,75.51,75.61,75.51,75.58,34502.0,56.47,56.5448,56.47,56.5224,34502.0
2015-12-31 13:15:00,75.59,75.62,75.58,75.62,36655.0,56.5298,56.5523,56.5224,56.5523,36655.0
2015-12-31 13:20:00,75.63,75.7,75.63,75.7,32457.0,56.5597,56.6121,56.5597,56.6121,32457.0
2015-12-31 13:25:00,75.71,75.73,75.68,75.69,43603.0,56.6196,56.6345,56.5971,56.6046,43603.0
2015-12-31 13:30:00,75.7,75.7,75.66,75.68,36822.0,56.6121,56.6121,56.5822,56.5971,36822.0
2015-12-31 13:35:00,75.68,75.68,75.62,75.62,42127.0,56.5971,56.5971,56.5523,56.5523,42127.0
2015-12-31 13:40:00,75.62,75.73,75.62,75.72,40241.0,56.5523,56.6345,56.5523,56.6271,40241.0
2015-12-31 13:45:00,75.73,75.74,75.69,75.72,43910.0,56.6345,56.642,56.6046,56.6271,43910.0
2015-12-31 13:50:00,75.72,75.76,75.7,75.75,40594.0,56.6271,56.657,56.6121,56.6495,40594.0
2015-12-31 13:55:00,75.74,75.76,75.71,75.73,45508.0,56.642,56.657,56.6196,56.6345,45508.0
2015-12-31 14:00:00,75.73,75.74,75.72,75.72,45547.0,56.6345,56.642,56.6271,56.6271,45547.0
2015-12-31 14:05:00,75.72,75.72,75.64,75.65,49096.0,56.6271,56.6271,56.5672,56.5747,49096.0
2015-12-31 14:10:00,75.65,75.67,75.64,75.66,46026.0,56.5747,56.5897,56.5672,56.5822,46026.0
2015-12-31 14:15:00,75.66,75.66,75.63,75.64,42473.0,56.5822,56.5822,56.5597,56.5672,42473.0
2015-12-31 14:20:00,75.64,75.64,75.57,75.58,44372.0,56.5672,56.5672,56.5149,56.5224,44372.0
2015-12-31 14:25:00,75.58,75.62,75.56,75.61,72371.0,56.5224,56.5523,56.5074,56.5448,72371.0
2015-12-31 14:30:00,75.61,75.62,75.53,75.53,42424.0,56.5448,56.5523,56.485,56.485,42424.0
2015-12-31 14:35:00,75.54,75.55,75.51,75.53,61203.0,56.4924,56.4999,56.47,56.485,61203.0
2015-12-31 14:40:00,75.54,75.56,75.51,75.51,43290.0,56.4924,56.5074,56.47,56.47,43290.0
2015-12-31 14:45:00,75.52,75.57,75.51,75.56,29869.0,56.4775,56.5149,56.47,56.5074,29869.0
2015-12-31 14:50:00,75.57,75.57,75.52,75.53,72719.0,56.5149,56.5149,56.4775,56.485,72719.0
2015-12-31 14:55:00,75.53,75.54,75.5,75.52,49308.0,56.485,56.4924,56.4625,56.4775,49308.0
2015-12-31 15:00:00,75.52,75.53,75.49,75.53,67677.0,56.4775,56.485,56.455,56.485,67677.0
2015-12-31 15:05:00,75.53,75.54,75.47,75.49,81894.0,56.485,56.4924,56.4401,56.455,81894.0
2015-12-31 15:10:00,75.49,75.51,75.47,75.5,93335.0,56.455,56.47,56.4401,56.4625,93335.0
2015-12-31 15:15:00,75.5,75.57,75.49,75.54,72339.0,56.4625,56.5149,56.455,56.4924,72339.0
2015-12-31 15:20:00,75.53,75.54,75.46,75.49,73026.0,56.485,56.4924,56.4326,56.455,73026.0
2015-12-31 15:25:00,75.48,75.48,75.43,75.43,90505.0,56.4476,56.4476,56.4102,56.4102,90505.0
2015-12-31 15:30:00,75.44,75.49,75.43,75.49,88230.0,56.4177,56.455,56.4102,56.455,88230.0
2015-12-31 15:35:00,75.5,75.51,75.44,75.48,131881.0,56.4625,56.47,56.4177,56.4476,131881.0
2015-12-31 15:40:00,75.48,75.48,75.38,75.39,150030.0,56.4476,56.4476,56.3728,56.3803,150030.0
2015-12-31 15:45:00,75.4,75.4,75.32,75.33,158475.0,56.3877,56.3877,56.3279,56.3354,158475.0
2015-12-31 15:50:00,75.33,75.33,75.3,75.32,387027.0,56.3354,56.3354,56.313,56.3279,387027.0
2015-12-31 15:55:00,75.32,75.33,75.06,75.08,1219285.0,56.3279,56.3354,56.1335,56.1484,1219285.0
2016-01-04 09:30:00,74.71,74.71,74.25,74.33,480227.0,55.8717,55.8717,55.5277,55.5875,480227.0
2016-01-04 09:35:00,74.35,74.46,74.17,74.19,539094.0,55.6025,55.6848,55.4679,55.4828,539094.0
2016-01-04 09:40:00,74.18,74.2,74.06,74.16,283469.0,55.4754,55.4903,55.3856,55.4604,283469.0
2016-01-04 09:45:00,74.12,74.21,74.04,74.21,184136.0,55.4305,55.4978,55.3707,55.4978,184136.0
2016-01-04 09:50:00,74.21,74.36,74.2,74.21,154449.0,55.4978,55.61,55.4903,55.4978,154449.0
2016-01-04 09:55:00,74.2,74.27,74.12,74.21,105104.0,55.4903,55.5427,55.4305,55.4978,105104.0
2016-01-04 10:00:00,74.2,74.2,73.92,73.95,181060.0,55.4903,55.4903,55.2809,55.3034,181060.0
2016-01-04 10:05:00,73.95,74.01,73.89,73.96,252763.0,55.3034,55.3482,55.2585,55.3108,252763.0
2016-01-04 10:10:00,73.97,74.02,73.91,74.02,162083.0,55.3183,55.3557,55.2734,55.3557,162083.0
2016-01-04 10:15:00,74.03,74.1,73.99,74.02,122422.0,55.3632,55.4155,55.3333,55.3557,122422.0
2016-01-04 10:20:00,74.02,74.09,73.93,73.96,232129.0,55.3557,55.4081,55.2884,55.3108,232129.0
2016-01-04 10:25:00,73.97,74.08,73.94,74.01,269549.0,55.3183,55.4006,55.2959,55.3482,269549.0
2016-01-04 10:30:00,74.0,74.03,73.87,73.89,231243.0,55.3408,55.3632,55.2435,55.2585,231243.0
2016-01-04 10:35:00,73.88,73.89,73.83,73.83,116782.0,55.251,55.2585,55.2136,55.2136,116782.0
2016-01-04 10:40:00,73.82,73.94,73.72,73.94,220451.0,55.2061,55.2959,55.1314,55.2959,220451.0
2016-01-04 10:45:00,73.95,74.06,73.91,74.05,278061.0,55.3034,55.3856,55.2734,55.3781,278061.0
2016-01-04 10:50:00,74.05,74.07,73.99,73.99,220029.0,55.3781,55.3931,55.3333,55.3333,220029.0
2016-01-04 10:55:00,73.98,73.98,73.84,73.85,203988.0,55.3258,55.3258,55.2211,55.2286,203988.0
2016-01-04 11:00:00,73.86,73.87,73.72,73.73,164903.0,55.2361,55.2435,55.1314,55.1388,164903.0
2016-01-04 11:05:00,73.72,73.72,73.61,73.64,131461.0,55.1314,55.1314,55.0491,55.0715,131461.0
2016-01-04 11:10:00,73.64,73.68,73.57,73.64,259249.0,55.0715,55.1014,55.0192,55.0715,259249.0
2016-01-04 11:15:00,73.65,73.69,73.62,73.67,136896.0,55.079,55.1089,55.0566,55.094,136896.0
2016-01-04 11:20:00,73.68,73.85,73.64,73.84,359234.0,55.1014,55.2286,55.0715,55.2211,359234.0
2016-01-04 11:25:00,73.84,73.87,73.8,73.87,243527.0,55.2211,55.2435,55.1912,55.2435,243527.0
2016-01-04 11:30:00,73.87,73.99,73.85,73.97,349138.0,55.2435,55.3333,55.2286,55.3183,349138.0
2016-01-04 11:35:00,73.97,73.97,73.84,73.94,78271.0,55.3183,55.3183,55.2211,55.2959,78271.0
2016-01-04 11:40:00,73.94,74.01,73.93,73.95,108594.0,55.2959,55.3482,55.2884,55.3034,108594.0
2016-01-04 11:45:00,73.96,73.99,73.92,73.99,66970.0,55.3108,55.3333,55.2809,55.3333,66970.0
2016-01-04 11:50:00,73.99,74.02,73.92,73.92,70834.0,55.3333,55.3557,55.2809,55.2809,70834.0
2016-01-04 11:55:00,73.92,73.93,73.8,73.88,104411.0,55.2809,55.2884,55.1912,55.251,104411.0
2016-01-04 12:00:00,73.87,73.87,73.81,73.85,63446.0,55.2435,55.2435,55.1987,55.2286,63446.0
2016-01-04 12:05:00,73.85,73.86,73.77,73.8,43135.0,55.2286,55.2361,55.1687,55.1912,43135.0
2016-01-04 12:10:00,73.79,73.83,73.76,73.83,170711.0,55.1837,55.2136,55.1613,55.2136,170711.0
2016-01-04 12:15:00,73.82,73.88,73.81,73.82,61477.0,55.2061,55.251,55.1987,55.2061,61477.0
2016-01-04 12:20:00,73.82,73.87,73.77,73.78,115681.0,55.2061,55.2435,55.1687,55.1762,115681.0
2016-01-04 12:25:00,73.78,73.89,73.76,73.85,55138.0,55.1762,55.2585,55.1613,55.2286,55138.0
2016-01-04 12:30:00,73.85,73.86,73.77,73.81,236417.0,55.2286,55.2361,55.1687,55.1987,236417.0
2016-01-04 12:35:00,73.81,73.88,73.8,73.86,123906.0,55.1987,55.251,55.1912,55.2361,123906.0
2016-01-04 12:40:00,73.86,73.9,73.78,73.86,112524.0,55.2361,55.266,55.1762,55.2361,112524.0
2016-01-04 12:45:00,73.87,73.92,73.81,73.83,134715.0,55.2435,55.2809,55.1987,55.2136,134715.0
2016-01-04 12:50:00,73.83,74.04,73.83,74.03,114101.0,55.2136,55.3707,55.2136,55.3632,114101.0
2016-01-04 12:55:00,74.03,74.05,73.94,74.05,96246.0,55.3632,55.3781,55.2959,55.3781,96246.0
2016-01-04 13:00:00,74.06,74.1,73.96,74.1,106030.0,55.3856,55.4155,55.3108,55.4155,106030.0
2016-01-04 13:05:00,74.09,74.1,74.02,74.07,73139.0,55.4081,55.4155,55.3557,55.3931,73139.0
2016-01-04 13:10:00,74.07,74.11,74.04,74.05,55952.0,55.3931,55.423,55.3707,55.3781,55952.0
2016-01-04 13:15:00,74.05,74.13,74.0,74.0,81977.0,55.3781,55.438,55.3408,55.3408,81977.0
2016-01-04 13:20:00,74.01,74.04,73.9,73.94,47226.0,55.3482,55.3707,55.266,55.2959,47226.0
2016-01-04 13:25:00,73.95,74.0,73.9,73.95,68795.0,55.3034,55.3408,55.266,55.3034,68795.0
2016-01-04 13:30:00,73.94,74.0,73.91,73.98,45454.0,55.2959,55.3408,55.2734,55.3258,45454.0
2016-01-04 13:35:00,73.99,74.03,73.96,74.03,82302.0,55.3333,55.3632,55.3108,55.3632,82302.0
2016-01-04 13:40:00,74.04,74.07,73.98,74.04,50506.0,55.3707,55.3931,55.3258,55.3707,50506.0
2016-01-04 13:45:00,74.04,74.06,73.97,74.01,108989.0,55.3707,55.3856,55.3183,55.3482,108989.0
2016-01-04 13:50:00,74.0,74.08,73.99,74.03,52549.0,55.3408,55.4006,55.3333,55.3632,52549.0
2016-01-04 13:55:00,74.04,74.05,73.96,74.02,40323.0,55.3707,55.3781,55.3108,55.3557,40323.0
2016-01-04 14:00:00,74.01,74.01,73.93,73.98,141818.0,55.3482,55.3482,55.2884,55.3258,141818.0
2016-01-04 14:05:00,73.97,73.98,73.9,73.97,237825.0,55.3183,55.3258,55.266,55.3183,237825.0
2016-01-04 14:10:00,73.97,73.97,73.88,73.91,79881.0,55.3183,55.3183,55.251,55.2734,79881.0
2016-01-04 14:15:00,73.9,73.96,73.84,73.94,58665.0,55.266,55.3108,55.2211,55.2959,58665.0
2016-01-04 14:20:00,73.95,73.99,73.92,73.93,67618.0,55.3034,55.3333,55.2809,55.2884,67618.0
2016-01-04 14:25:00,73.92,73.95,73.89,73.89,62772.0,55.2809,55.3034,55.2585,55.2585,62772.0
2016-01-04 14:30:00,73.89,73.91,73.79,73.8,61519.0,55.2585,55.2734,55.1837,55.1912,61519.0
2016-01-04 14:35:00,73.8,73.84,73.73,73.84,93116.0,55.1912,55.2211,55.1388,55.2211,93116.0
2016-01-04 14:40:00,73.83,73.86,73.81,73.84,51376.0,55.2136,55.2361,55.1987,55.2211,51376.0
2016-01-04 14:45:00,73.84,73.87,73.78,73.82,79982.0,55.2211,55.2435,55.1762,55.2061,79982.0
2016-01-04 14:50:00,73.83,73.86,73.77,73.81,86399.0,55.2136,55.2361,55.1687,55.1987,86399.0
2016-01-04 14:55:00,73.8,73.9,73.8,73.89,124178.0,55.1912,55.266,55.1912,55.2585,124178.0
2016-01-04 15:00:00,73.9,73.9,73.78,73.78,107781.0,55.266,55.266,55.1762,55.1762,107781.0
2016-01-04 15:05:00,73.77,73.82,73.74,73.78,232539.0,55.1687,55.2061,55.1463,55.1762,232539.0
2016-01-04 15:10:00,73.78,73.83,73.73,73.81,71693.0,55.1762,55.2136,55.1388,55.1987,71693.0
2016-01-04 15:15:00,73.81,73.83,73.76,73.78,105388.0,55.1987,55.2136,55.1613,55.1762,105388.0
2016-01-04 15:20:00,73.78,73.78,73.65,73.65,151564.0,55.1762,55.1762,55.079,55.079,151564.0
2016-01-04 15:25:00,73.65,73.75,73.64,73.74,95144.0,55.079,55.1538,55.0715,55.1463,95144.0
2016-01-04 15:30:00,73.73,73.91,73.73,73.87,75702.0,55.1388,55.2734,55.1388,55.2435,75702.0
2016-01-04 15:35:00,73.86,73.91,73.8,73.91,124935.0,55.2361,55.2734,55.1912,55.2734,124935.0
2016-01-04 15:40:00,73.92,74.01,73.92,74.0,132241.0,55.2809,55.3482,55.2809,55.3408,132241.0
2016-01-04 15:45:00,74.0,74.21,74.0,74.21,234706.0,55.3408,55.4978,55.3408,55.4978,234706.0
2016-01-04 15:50:00,74.2,74.2,74.12,74.16,181312.0,55.4903,55.4903,55.4305,55.4604,181312.0
2016-01-04 15:55:00,74.16,74.29,74.14,74.28,1198372.0,55.4604,55.5576,55.4455,55.5501,1198372.0
2016-01-05 09:30:00,74.33,74.66,74.24,74.48,202530.0,55.5875,55.8343,55.5202,55.6997,202530.0
2016-01-05 09:35:00,74.48,74.68,74.43,74.61,140425.0,55.6997,55.8493,55.6623,55.7969,140425.0
2016-01-05 09:40:00,74.61,74.9,74.6,74.84,155175.0,55.7969,56.0138,55.7895,55.9689,155175.0
2016-01-05 09:45:00,74.84,74.87,74.66,74.69,200699.0,55.9689,55.9914,55.8343,55.8568,200699.0
2016-01-05 09:50:00,74.7,74.71,74.61,74.61,85717.0,55.8642,55.8717,55.7969,55.7969,85717.0
2016-01-05 09:55:00,74.61,74.71,74.6,74.61,68376.0,55.7969,55.8717,55.7895,55.7969,68376.0
2016-01-05 10:00:00,74.61,74.66,74.5,74.54,85608.0,55.7969,55.8343,55.7147,55.7446,85608.0
2016-01-05 10:05:00,74.54,74.58,74.52,74.56,72751.0,55.7446,55.7745,55.7296,55.7595,72751.0
2016-01-05 10:10:00,74.56,74.66,74.56,74.63,43906.0,55.7595,55.8343,55.7595,55.8119,43906.0
2016-01-05 10:15:00,74.64,74.7,74.59,74.67,48468.0,55.8194,55.8642,55.782,55.8418,48468.0
2016-01-05 10:20:00,74.67,74.75,74.66,74.73,54527.0,55.8418,55.9016,55.8343,55.8867,54527.0
2016-01-05 10:25:00,74.72,74.73,74.67,74.68,31830.0,55.8792,55.8867,55.8418,55.8493,31830.0
2016-01-05 10:30:00,74.67,74.75,74.62,74.73,78868.0,55.8418,55.9016,55.8044,55.8867,78868.0
2016-01-05 10:35:00,74.73,74.85,74.67,74.84,130179.0,55.8867,55.9764,55.8418,55.9689,130179.0
2016-01-05 10:40:00,74.84,74.94,74.84,74.89,82291.0,55.9689,56.0437,55.9689,56.0063,82291.0
2016-01-05 10:45:00,74.9,74.96,74.89,74.94,73670.0,56.0138,56.0587,56.0063,56.0437,73670.0
2016-01-05 10:50:00,74.95,75.03,74.88,74.99,60398.0,56.0512,56.111,55.9989,56.0811,60398.0
2016-01-05 10:55:00,75.0,75.02,74.93,74.98,79680.0,56.0886,56.1036,56.0363,56.0736,79680.0
2016-01-05 11:00:00,74.97,75.03,74.94,75.02,75991.0,56.0662,56.111,56.0437,56.1036,75991.0
2016-01-05 11:05:00,75.02,75.13,75.02,75.11,103243.0,56.1036,56.1858,56.1036,56.1709,103243.0
2016-01-05 11:10:00,75.11,75.11,75.04,75.09,72020.0,56.1709,56.1709,56.1185,56.1559,72020.0
2016-01-05 11:15:00,75.09,75.14,75.06,75.09,200630.0,56.1559,56.1933,56.1335,56.1559,200630.0
2016-01-05 11:20:00,75.09,75.15,75.08,75.09,204091.0,56.1559,56.2008,56.1484,56.1559,204091.0
2016-01-05 11:25:00,75.09,75.18,75.08,75.11,138562.0,56.1559,56.2232,56.1484,56.1709,138562.0
2016-01-05 11:30:00,75.11,75.19,75.1,75.19,67246.0,56.1709,56.2307,56.1634,56.2307,67246.0
2016-01-05 11:35:00,75.19,75.24,75.13,75.13,72144.0,56.2307,56.2681,56.1858,56.1858,72144.0
2016-01-05 11:40:00,75.14,75.21,75.13,75.17,120078.0,56.1933,56.2456,56.1858,56.2157,120078.0
2016-01-05 11:45:00,75.16,75.26,75.14,75.24,147598.0,56.2083,56.283,56.1933,56.2681,147598.0
2016-01-05 11:50:00,75.24,75.27,75.19,75.2,193922.0,56.2681,56.2905,56.2307,56.2382,193922.0
2016-01-05 11:55:00,75.2,75.27,75.19,75.24,47348.0,56.2382,56.2905,56.2307,56.2681,47348.0
2016-01-05 12:00:00,75.24,75.24,75.06,75.06,158726.0,56.2681,56.2681,56.1335,56.1335,158726.0
2016-01-05 12:05:00,75.06,75.1,75.03,75.05,80211.0,56.1335,56.1634,56.111,56.126,80211.0
2016-01-05 12:10:00,75.05,75.09,75.02,75.04,93556.0,56.126,56.1559,56.1036,56.1185,93556.0
2016-01-05 12:15:00,75.04,75.11,74.98,75.07,64097.0,56.1185,56.1709,56.0736,56.1409,64097.0
2016-01-05 12:20:00,75.06,75.11,75.04,75.08,55503.0,56.1335,56.1709,56.1185,56.1484,55503.0
2016-01-05 12:25:00,75.09,75.14,75.03,75.12,124765.0,56.1559,56.1933,56.111,56.1783,124765.0
2016-01-05 12:30:00,75.12,75.19,75.09,75.15,63658.0,56.1783,56.2307,56.1559,56.2008,63658.0
2016-01-05 12:35:00,75.14,75.24,75.14,75.23,55931.0,56.1933,56.2681,56.1933,56.2606,55931.0
2016-01-05 12:40:00,75.24,75.25,75.17,75.18,66281.0,56.2681,56.2756,56.2157,56.2232,66281.0
2016-01-05 12:45:00,75.19,75.19,75.13,75.17,74957.0,56.2307,56.2307,56.1858,56.2157,74957.0
2016-01-05 12:50:00,75.17,75.23,75.12,75.22,121863.0,56.2157,56.2606,56.1783,56.2531,121863.0
2016-01-05 12:55:00,75.23,75.29,75.21,75.28,152952.0,56.2606,56.3055,56.2456,56.298,152952.0
2016-01-05 13:00:00,75.29,75.31,75.23,75.31,186274.0,56.3055,56.3204,56.2606,56.3204,186274.0
2016-01-05 13:05:00,75.31,75.33,75.27,75.3,127584.0,56.3204,56.3354,56.2905,56.313,127584.0
2016-01-05 13:10:00,75.3,75.38,75.27,75.27,62917.0,56.313,56.3728,56.2905,56.2905,62917.0
2016-01-05 13:15:00,75.28,75.31,75.22,75.23,25481.0,56.298,56.3204,56.2531,56.2606,25481.0
2016-01-05 13:20:00,75.22,75.25,75.19,75.21,29272.0,56.2531,56.2756,56.2307,56.2456,29272.0
2016-01-05 13:25:00,75.2,75.32,75.2,75.31,25902.0,56.2382,56.3279,56.2382,56.3204,25902.0
2016-01-05 13:30:00,75.3,75.36,75.27,75.33,38662.0,56.313,56.3578,56.2905,56.3354,38662.0
2016-01-05 13:35:00,75.34,75.4,75.33,75.39,25779.0,56.3429,56.3877,56.3354,56.3803,25779.0
2016-01-05 13:40:00,75.39,75.52,75.38,75.51,143767.0,56.3803,56.4775,56.3728,56.47,143767.0
2016-01-05 13:45:00,75.51,75.54,75.48,75.48,269181.0,56.47,56.4924,56.4476,56.4476,269181.0
2016-01-05 13:50:00,75.48,75.59,75.48,75.58,234675.0,56.4476,56.5298,56.4476,56.5224,234675.0
2016-01-05 13:55:00,75.59,75.6,75.54,75.54,48795.0,56.5298,56.5373,56.4924,56.4924,48795.0
2016-01-05 14:00:00,75.54,75.55,75.42,75.47,146035.0,56.4924,56.4999,56.4027,56.4401,146035.0
2016-01-05 14:05:00,75.48,75.5,75.42,75.45,50095.0,56.4476,56.4625,56.4027,56.4251,50095.0
2016-01-05 14:10:00,75.45,75.51,75.42,75.48,53861.0,56.4251,56.47,56.4027,56.4476,53861.0
2016-01-05 14:15:00,75.47,75.6,75.46,75.58,49873.0,56.4401,56.5373,56.4326,56.5224,49873.0
2016-01-05 14:20:00,75.59,75.69,75.59,75.69,94881.0,56.5298,56.6046,56.5298,56.6046,94881.0
2016-01-05 14:25:00,75.69,75.69,75.61,75.62,48886.0,56.6046,56.6046,56.5448,56.5523,48886.0
2016-01-05 14:30:00,75.61,75.63,75.58,75.58,313681.0,56.5448,56.5597,56.5224,56.5224,313681.0
2016-01-05 14:35:00,75.58,75.6,75.54,75.57,296860.0,56.5224,56.5373,56.4924,56.5149,296860.0
2016-01-05 14:40:00,75.57,75.61,75.55,75.57,129343.0,56.5149,56.5448,56.4999,56.5149,129343.0
2016-01-05 14:45:00,75.58,75.67,75.56,75.65,51154.0,56.5224,56.5897,56.5074,56.5747,51154.0
2016-01-05 14:50:00,75.65,75.7,75.61,75.62,227204.0,56.5747,56.6121,56.5448,56.5523,227204.0
2016-01-05 14:55:00,75.63,75.66,75.59,75.64,61311.0,56.5597,56.5822,56.5298,56.5672,61311.0
2016-01-05 15:00:00,75.64,75.65,75.58,75.59,227283.0,56.5672,56.5747,56.5224,56.5298,227283.0
2016-01-05 15:05:00,75.59,75.61,75.55,75.57,198853.0,56.5298,56.5448,56.4999,56.5149,198853.0
2016-01-05 15:10:00,75.58,75.73,75.58,75.73,157538.0,56.5224,56.6345,56.5224,56.6345,157538.0
2016-01-05 15:15:00,75.73,75.73,75.64,75.67,110967.0,56.6345,56.6345,56.5672,56.5897,110967.0
2016-01-05 15:20:00,75.67,75.73,75.62,75.69,212771.0,56.5897,56.6345,56.5523,56.6046,212771.0
2016-01-05 15:25:00,75.68,75.76,75.66,75.71,202354.0,56.5971,56.657,56.5822,56.6196,202354.0
2016-01-05 15:30:00,75.7,75.78,75.64,75.72,180943.0,56.6121,56.6719,56.5672,56.6271,180943.0
2016-01-05 15:35:00,75.73,75.74,75.6,75.66,227389.0,56.6345,56.642,56.5373,56.5822,227389.0
2016-01-05 15:40:00,75.66,75.74,75.56,75.62,310135.0,56.5822,56.642,56.5074,56.5523,310135.0
2016-01-05 15:45:00,75.62,75.63,75.55,75.6,426351.0,56.5523,56.5597,56.4999,56.5373,426351.0
2016-01-05 15:50:00,75.6,75.63,75.53,75.53,299363.0,56.5373,56.5597,56.485,56.485,299363.0
2016-01-05 15:55:00,75.54,75.62,75.53,75.58,625232.0,56.4924,56.5523,56.485,56.5224,625232.0
2016-01-06 09:30:00,74.95,75.25,74.9,75.15,338606.0,56.0512,56.2756,56.0138,56.2008,338606.0
2016-01-06 09:35:00,75.14,75.44,75.12,75.24,222965.0,56.1933,56.4177,56.1783,56.2681,222965.0
2016-01-06 09:40:00,75.23,75.23,75.08,75.12,102334.0,56.2606,56.2606,56.1484,56.1783,102334.0
2016-01-06 09:45:00,75.13,75.18,75.07,75.17,79418.0,56.1858,56.2232,56.1409,56.2157,79418.0
2016-01-06 09:50:00,75.18,75.29,75.13,75.23,220296.0,56.2232,56.3055,56.1858,56.2606,220296.0
2016-01-06 09:55:00,75.23,75.28,75.18,75.28,130049.0,56.2606,56.298,56.2232,56.298,130049.0
2016-01-06 10:00:00,75.27,75.27,75.16,75.18,86609.0,56.2905,56.2905,56.2083,56.2232,86609.0
2016-01-06 10:05:00,75.18,75.26,75.18,75.26,58204.0,56.2232,56.283,56.2232,56.283,58204.0
2016-01-06 10:10:00,75.27,75.3,75.16,75.2,98875.0,56.2905,56.313,56.2083,56.2382,98875.0
2016-01-06 10:15:00,75.2,75.26,75.19,75.22,64030.0,56.2382,56.283,56.2307,56.2531,64030.0
2016-01-06 10:20:00,75.22,75.3,75.22,75.26,82532.0,56.2531,56.313,56.2531,56.283,82532.0
2016-01-06 10:25:00,75.26,75.3,75.23,75.27,44708.0,56.283,56.313,56.2606,56.2905,44708.0
2016-01-06 10:30:00,75.26,75.27,75.18,75.23,61552.0,56.283,56.2905,56.2232,56.2606,61552.0
2016-01-06 10:35:00,75.23,75.23,75.15,75.18,61408.0,56.2606,56.2606,56.2008,56.2232,61408.0
2016-01-06 10:40:00,75.18,75.21,75.14,75.19,22229.0,56.2232,56.2456,56.1933,56.2307,22229.0
2016-01-06 10:45:00,75.19,75.21,75.14,75.18,77307.0,56.2307,56.2456,56.1933,56.2232,77307.0
2016-01-06 10:50:00,75.19,75.21,75.15,75.18,34842.0,56.2307,56.2456,56.2008,56.2232,34842.0
2016-01-06 10:55:00,75.19,75.27,75.18,75.18,50183.0,56.2307,56.2905,56.2232,56.2232,50183.0
2016-01-06 11:00:00,75.18,75.28,75.14,75.28,29697.0,56.2232,56.298,56.1933,56.298,29697.0
2016-01-06 11:05:00,75.28,75.28,75.19,75.23,26269.0,56.298,56.298,56.2307,56.2606,26269.0
2016-01-06 11:10:00,75.22,75.22,75.18,75.21,33878.0,56.2531,56.2531,56.2232,56.2456,33878.0
2016-01-06 11:15:00,75.22,75.28,75.19,75.26,51705.0,56.2531,56.298,56.2307,56.283,51705.0
2016-01-06 11:20:00,75.27,75.34,75.24,75.25,273339.0,56.2905,56.3429,56.2681,56.2756,273339.0
2016-01-06 11:25:00,75.25,75.28,75.22,75.27,31735.0,56.2756,56.298,56.2531,56.2905,31735.0
2016-01-06 11:30:00,75.28,75.28,75.23,75.25,20123.0,56.298,56.298,56.2606,56.2756,20123.0
2016-01-06 11:35:00,75.26,75.28,75.25,75.27,66507.0,56.283,56.298,56.2756,56.2905,66507.0
2016-01-06 11:40:00,75.27,75.32,75.23,75.24,56347.0,56.2905,56.3279,56.2606,56.2681,56347.0
2016-01-06 11:45:00,75.24,75.29,75.24,75.27,44659.0,56.2681,56.3055,56.2681,56.2905,44659.0
2016-01-06 11:50:00,75.27,75.29,75.24,75.28,19817.0,56.2905,56.3055,56.2681,56.298,19817.0
2016-01-06 11:55:00,75.29,75.29,75.2,75.25,39997.0,56.3055,56.3055,56.2382,56.2756,39997.0
2016-01-06 12:00:00,75.25,75.25,75.19,75.22,34696.0,56.2756,56.2756,56.2307,56.2531,34696.0
2016-01-06 12:05:00,75.22,75.25,75.17,75.25,22404.0,56.2531,56.2756,56.2157,56.2756,22404.0
2016-01-06 12:10:00,75.25,75.26,75.21,75.24,27977.0,56.2756,56.283,56.2456,56.2681,27977.0
2016-01-06 12:15:00,75.25,75.29,75.23,75.28,23839.0,56.2756,56.3055,56.2606,56.298,23839.0
2016-01-06 12:20:00,75.28,75.33,75.26,75.31,41395.0,56.298,56.3354,56.283,56.3204,41395.0
2016-01-06 12:25:00,75.3,75.32,75.23,75.32,35310.0,56.313,56.3279,56.2606,56.3279,35310.0
2016-01-06 12:30:00,75.3,75.31,75.25,75.29,101394.0,56.313,56.3204,56.2756,56.3055,101394.0
2016-01-06 12:35:00,75.28,75.4,75.24,75.32,92002.0,56.298,56.3877,56.2681,56.3279,92002.0
2016-01-06 12:40:00,75.32,75.35,75.3,75.34,68472.0,56.3279,56.3503,56.313,56.3429,68472.0
2016-01-06 12:45:00,75.34,75.38,75.3,75.36,58593.0,56.3429,56.3728,56.313,56.3578,58593.0
2016-01-06 12:50:00,75.37,75.38,75.35,75.35,47272.0,56.3653,56.3728,56.3503,56.3503,47272.0
2016-01-06 12:55:00,75.35,75.37,75.31,75.33,34173.0,56.3503,56.3653,56.3204,56.3354,34173.0
2016-01-06 13:00:00,75.32,75.34,75.28,75.33,24560.0,56.3279,56.3429,56.298,56.3354,24560.0
2016-01-06 13:05:00,75.32,75.33,75.26,75.28,112636.0,56.3279,56.3354,56.283,56.298,112636.0
2016-01-06 13:10:00,75.29,75.3,75.23,75.23,82249.0,56.3055,56.313,56.2606,56.2606,82249.0
2016-01-06 13:15:00,75.24,75.27,75.22,75.26,42515.0,56.2681,56.2905,56.2531,56.283,42515.0
2016-01-06 13:20:00,75.27,75.27,75.21,75.25,52661.0,56.2905,56.2905,56.2456,56.2756,52661.0
2016-01-06 13:25:00,75.25,75.29,75.23,75.26,72990.0,56.2756,56.3055,56.2606,56.283,72990.0
2016-01-06 13:30:00,75.27,75.27,75.2,75.23,28365.0,56.2905,56.2905,56.2382,56.2606,28365.0
2016-01-06 13:35:00,75.22,75.28,75.21,75.26,32160.0,56.2531,56.298,56.2456,56.283,32160.0
2016-01-06 13:40:00,75.28,75.28,75.2,75.2,48134.0,56.298,56.298,56.2382,56.2382,48134.0
2016-01-06 13:45:00,75.2,75.22,75.18,75.19,22548.0,56.2382,56.2531,56.2232,56.2307,22548.0
2016-01-06 13:50:00,75.18,75.28,75.18,75.25,39040.0,56.2232,56.298,56.2232,56.2756,39040.0
2016-01-06 13:55:00,75.23,75.26,75.18,75.2,50925.0,56.2606,56.283,56.2232,56.2382,50925.0
2016-01-06 14:00:00,75.17,75.27,75.12,75.26,164645.0,56.2157,56.2905,56.1783,56.283,164645.0
2016-01-06 14:05:00,75.26,75.33,75.17,75.32,69094.0,56.283,56.3354,56.2157,56.3279,69094.0
2016-01-06 14:10:00,75.32,75.32,75.19,75.25,83005.0,56.3279,56.3279,56.2307,56.2756,83005.0
2016-01-06 14:15:00,75.25,75.28,75.2,75.25,53631.0,56.2756,56.298,56.2382,56.2756,53631.0
2016-01-06 14:20:00,75.25,75.26,75.18,75.22,86442.0,56.2756,56.283,56.2232,56.2531,86442.0
2016-01-06 14:25:00,75.22,75.27,75.18,75.23,37605.0,56.2531,56.2905,56.2232,56.2606,37605.0
2016-01-06 14:30:00,75.24,75.24,75.19,75.22,45512.0,56.2681,56.2681,56.2307,56.2531,45512.0
2016-01-06 14:35:00,75.23,75.24,75.14,75.16,56395.0,56.2606,56.2681,56.1933,56.2083,56395.0
2016-01-06 14:40:00,75.17,75.18,75.03,75.05,98516.0,56.2157,56.2232,56.111,56.126,98516.0
2016-01-06 14:45:00,75.05,75.06,74.94,74.97,97987.0,56.126,56.1335,56.0437,56.0662,97987.0
2016-01-06 14:50:00,74.97,74.97,74.9,74.93,153994.0,56.0662,56.0662,56.0138,56.0363,153994.0
2016-01-06 14:55:00,74.92,74.92,74.83,74.87,42749.0,56.0288,56.0288,55.9615,55.9914,42749.0
2016-01-06 15:00:00,74.86,74.93,74.86,74.93,70564.0,55.9839,56.0363,55.9839,56.0363,70564.0
2016-01-06 15:05:00,74.93,74.97,74.91,74.96,140554.0,56.0363,56.0662,56.0213,56.0587,140554.0
2016-01-06 15:10:00,74.96,75.0,74.9,74.97,350671.0,56.0587,56.0886,56.0138,56.0662,350671.0
2016-01-06 15:15:00,74.96,75.04,74.91,75.04,236949.0,56.0587,56.1185,56.0213,56.1185,236949.0
2016-01-06 15:20:00,75.04,75.05,74.93,75.0,602509.0,56.1185,56.126,56.0363,56.0886,602509.0
2016-01-06 15:25:00,75.0,75.03,74.95,75.0,254560.0,56.0886,56.111,56.0512,56.0886,254560.0
2016-01-06 15:30:00,75.0,75.1,74.99,75.09,134314.0,56.0886,56.1634,56.0811,56.1559,134314.0
2016-01-06 15:35:00,75.08,75.16,75.04,75.1,178162.0,56.1484,56.2083,56.1185,56.1634,178162.0
2016-01-06 15:40:00,75.12,75.15,75.08,75.15,121042.0,56.1783,56.2008,56.1484,56.2008,121042.0
2016-01-06 15:45:00,75.14,75.2,75.14,75.2,259624.0,56.1933,56.2382,56.1933,56.2382,259624.0
2016-01-06 15:50:00,75.19,75.2,75.12,75.18,307484.0,56.2307,56.2382,56.1783,56.2232,307484.0
2016-01-06 15:55:00,75.17,75.27,75.13,75.26,1287968.0,56.2157,56.2905,56.1858,56.283,1287968.0
2016-01-07 09:30:00,74.39,74.56,74.2,74.44,507022.0,55.6324,55.7595,55.4903,55.6698,507022.0
2016-01-07 09:35:00,74.45,74.48,74.32,74.34,250012.0,55.6773,55.6997,55.5801,55.595,250012.0
2016-01-07 09:40:00,74.34,74.4,74.29,74.32,204520.0,55.595,55.6399,55.5576,55.5801,204520.0
2016-01-07 09:45:00,74.32,74.5,74.28,74.45,210925.0,55.5801,55.7147,55.5501,55.6773,210925.0
2016-01-07 09:50:00,74.44,74.5,74.39,74.42,96937.0,55.6698,55.7147,55.6324,55.6548,96937.0
2016-01-07 09:55:00,74.43,74.47,74.4,74.43,99134.0,55.6623,55.6922,55.6399,55.6623,99134.0
2016-01-07 10:00:00,74.42,74.46,74.36,74.41,81622.0,55.6548,55.6848,55.61,55.6474,81622.0
2016-01-07 10:05:00,74.41,74.43,74.35,74.42,94128.0,55.6474,55.6623,55.6025,55.6548,94128.0
2016-01-07 10:10:00,74.42,74.45,74.37,74.44,59981.0,55.6548,55.6773,55.6175,55.6698,59981.0
2016-01-07 10:15:00,74.44,74.51,74.42,74.5,171930.0,55.6698,55.7222,55.6548,55.7147,171930.0
2016-01-07 10:20:00,74.51,74.54,74.38,74.4,106693.0,55.7222,55.7446,55.6249,55.6399,106693.0
2016-01-07 10:25:00,74.4,74.48,74.39,74.44,88358.0,55.6399,55.6997,55.6324,55.6698,88358.0
2016-01-07 10:30:00,74.45,74.47,74.38,74.42,59304.0,55.6773,55.6922,55.6249,55.6548,59304.0
2016-01-07 10:35:00,74.41,74.43,74.36,74.41,69385.0,55.6474,55.6623,55.61,55.6474,69385.0
2016-01-07 10:40:00,74.41,74.51,74.4,74.49,28201.0,55.6474,55.7222,55.6399,55.7072,28201.0
2016-01-07 10:45:00,74.48,74.59,74.46,74.57,70791.0,55.6997,55.782,55.6848,55.767,70791.0
2016-01-07 10:50:00,74.57,74.64,74.56,74.59,43128.0,55.767,55.8194,55.7595,55.782,43128.0
2016-01-07 10:55:00,74.6,74.62,74.5,74.5,58103.0,55.7895,55.8044,55.7147,55.7147,58103.0
2016-01-07 11:00:00,74.48,74.51,74.4,74.41,30759.0,55.6997,55.7222,55.6399,55.6474,30759.0
2016-01-07 11:05:00,74.42,74.44,74.35,74.38,37831.0,55.6548,55.6698,55.6025,55.6249,37831.0
2016-01-07 11:10:00,74.38,74.44,74.34,74.37,44878.0,55.6249,55.6698,55.595,55.6175,44878.0
2016-01-07 11:15:00,74.37,74.4,74.31,74.32,68105.0,55.6175,55.6399,55.5726,55.5801,68105.0
2016-01-07 11:20:00,74.33,74.38,74.29,74.32,75699.0,55.5875,55.6249,55.5576,55.5801,75699.0
2016-01-07 11:25:00,74.33,74.39,74.29,74.37,55459.0,55.5875,55.6324,55.5576,55.6175,55459.0
2016-01-07 11:30:00,74.37,74.41,74.33,74.4,64079.0,55.6175,55.6474,55.5875,55.6399,64079.0
2016-01-07 11:35:00,74.4,74.42,74.36,74.41,28826.0,55.6399,55.6548,55.61,55.6474,28826.0
2016-01-07 11:40:00,74.41,74.44,74.39,74.4,28729.0,55.6474,55.6698,55.6324,55.6399,28729.0
2016-01-07 11:45:00,74.4,74.41,74.3,74.33,59194.0,55.6399,55.6474,55.5651,55.5875,59194.0
2016-01-07 11:50:00,74.33,74.35,74.28,74.32,52085.0,55.5875,55.6025,55.5501,55.5801,52085.0
2016-01-07 11:55:00,74.32,74.35,74.29,74.3,30501.0,55.5801,55.6025,55.5576,55.5651,30501.0
2016-01-07 12:00:00,74.3,74.34,74.28,74.3,22802.0,55.5651,55.595,55.5501,55.5651,22802.0
2016-01-07 12:05:00,74.3,74.37,74.27,74.29,45083.0,55.5651,55.6175,55.5427,55.5576,45083.0
2016-01-07 12:10:00,74.3,74.35,74.3,74.34,36736.0,55.5651,55.6025,55.5651,55.595,36736.0
2016-01-07 12:15:00,74.34,74.37,74.31,74.34,27714.0,55.595,55.6175,55.5726,55.595,27714.0
2016-01-07 12:20:00,74.34,74.37,74.29,74.29,32051.0,55.595,55.6175,55.5576,55.5576,32051.0
2016-01-07 12:25:00,74.3,74.31,74.26,74.28,30402.0,55.5651,55.5726,55.5352,55.5501,30402.0
2016-01-07 12:30:00,74.28,74.34,74.28,74.3,50735.0,55.5501,55.595,55.5501,55.5651,50735.0
2016-01-07 12:35:00,74.3,74.31,74.2,74.21,57170.0,55.5651,55.5726,55.4903,55.4978,57170.0
2016-01-07 12:40:00,74.21,74.29,74.2,74.26,77227.0,55.4978,55.5576,55.4903,55.5352,77227.0
2016-01-07 12:45:00,74.27,74.4,74.26,74.4,47049.0,55.5427,55.6399,55.5352,55.6399,47049.0
2016-01-07 12:50:00,74.39,74.39,74.32,74.33,31046.0,55.6324,55.6324,55.5801,55.5875,31046.0
2016-01-07 12:55:00,74.33,74.39,74.29,74.34,71221.0,55.5875,55.6324,55.5576,55.595,71221.0
2016-01-07 13:00:00,74.33,74.35,74.28,74.3,35812.0,55.5875,55.6025,55.5501,55.5651,35812.0
2016-01-07 13:05:00,74.3,74.35,74.24,74.28,408769.0,55.5651,55.6025,55.5202,55.5501,408769.0
2016-01-07 13:10:00,74.25,74.25,74.08,74.15,134882.0,55.5277,55.5277,55.4006,55.4529,134882.0
2016-01-07 13:15:00,74.15,74.15,74.07,74.14,174817.0,55.4529,55.4529,55.3931,55.4455,174817.0
2016-01-07 13:20:00,74.14,74.14,74.0,74.06,97541.0,55.4455,55.4455,55.3408,55.3856,97541.0
2016-01-07 13:25:00,74.07,74.16,74.07,74.11,104985.0,55.3931,55.4604,55.3931,55.423,104985.0
2016-01-07 13:30:00,74.1,74.11,74.01,74.05,65870.0,55.4155,55.423,55.3482,55.3781,65870.0
2016-01-07 13:35:00,74.06,74.07,73.92,73.95,221745.0,55.3856,55.3931,55.2809,55.3034,221745.0
2016-01-07 13:40:00,73.95,74.03,73.92,74.01,82060.0,55.3034,55.3632,55.2809,55.3482,82060.0
2016-01-07 13:45:00,74.0,74.1,73.99,74.1,73195.0,55.3408,55.4155,55.3333,55.4155,73195.0
2016-01-07 13:50:00,74.09,74.2,74.08,74.19,110758.0,55.4081,55.4903,55.4006,55.4828,110758.0
2016-01-07 13:55:00,74.18,74.21,74.11,74.15,195891.0,55.4754,55.4978,55.423,55.4529,195891.0
2016-01-07 14:00:00,74.14,74.15,74.01,74.03,163710.0,55.4455,55.4529,55.3482,55.3632,163710.0
2016-01-07 14:05:00,74.03,74.03,73.96,73.99,62796.0,55.3632,55.3632,55.3108,55.3333,62796.0
2016-01-07 14:10:00,74.0,74.12,73.95,74.03,61668.0,55.3408,55.4305,55.3034,55.3632,61668.0
2016-01-07 14:15:00,74.04,74.11,74.02,74.09,130835.0,55.3707,55.423,55.3557,55.4081,130835.0
2016-01-07 14:20:00,74.09,74.09,73.96,73.98,51739.0,55.4081,55.4081,55.3108,55.3258,51739.0
2016-01-07 14:25:00,73.98,74.01,73.91,73.93,78810.0,55.3258,55.3482,55.2734,55.2884,78810.0
2016-01-07 14:30:00,73.93,73.98,73.84,73.91,162747.0,55.2884,55.3258,55.2211,55.2734,162747.0
2016-01-07 14:35:00,73.92,73.99,73.87,73.94,96409.0,55.2809,55.3333,55.2435,55.2959,96409.0
2016-01-07 14:40:00,73.94,74.04,73.91,74.02,106901.0,55.2959,55.3707,55.2734,55.3557,106901.0
2016-01-07 14:45:00,74.03,74.06,74.0,74.04,107801.0,55.3632,55.3856,55.3408,55.3707,107801.0
2016-01-07 14:50:00,74.03,74.06,73.95,73.96,90857.0,55.3632,55.3856,55.3034,55.3108,90857.0
2016-01-07 14:55:00,73.96,73.98,73.81,73.81,88334.0,55.3108,55.3258,55.1987,55.1987,88334.0
2016-01-07 15:00:00,73.81,73.83,73.75,73.77,105467.0,55.1987,55.2136,55.1538,55.1687,105467.0
2016-01-07 15:05:00,73.78,73.82,73.76,73.82,107902.0,55.1762,55.2061,55.1613,55.2061,107902.0
2016-01-07 15:10:00,73.82,73.88,73.78,73.82,220569.0,55.2061,55.251,55.1762,55.2061,220569.0
2016-01-07 15:15:00,73.83,73.85,73.73,73.8,255572.0,55.2136,55.2286,55.1388,55.1912,255572.0
2016-01-07 15:20:00,73.8,73.8,73.68,73.73,196369.0,55.1912,55.1912,55.1014,55.1388,196369.0
2016-01-07 15:25:00,73.73,73.74,73.62,73.63,275780.0,55.1388,55.1463,55.0566,55.064,275780.0
2016-01-07 15:30:00,73.63,73.77,73.62,73.76,282246.0,55.064,55.1687,55.0566,55.1613,282246.0
2016-01-07 15:35:00,73.77,73.91,73.71,73.87,317580.0,55.1687,55.2734,55.1239,55.2435,317580.0
2016-01-07 15:40:00,73.87,73.89,73.83,73.83,363171.0,55.2435,55.2585,55.2136,55.2136,363171.0
2016-01-07 15:45:00,73.83,73.97,73.79,73.92,531225.0,55.2136,55.3183,55.1837,55.2809,531225.0
2016-01-07 15:50:00,73.92,73.93,73.86,73.9,300599.0,55.2809,55.2884,55.2361,55.266,300599.0
2016-01-07 15:55:00,73.9,73.94,73.67,73.67,709951.0,55.266,55.2959,55.094,55.094,709951.0
2016-01-08 09:30:00,74.22,74.32,73.91,74.08,210453.0,55.5053,55.5801,55.2734,55.4006,210453.0
2016-01-08 09:35:00,74.09,74.21,73.97,74.01,200364.0,55.4081,55.4978,55.3183,55.3482,200364.0
2016-01-08 09:40:00,73.99,73.99,73.87,73.9,74803.0,55.3333,55.3333,55.2435,55.266,74803.0
2016-01-08 09:45:00,73.9,74.04,73.9,74.0,144093.0,55.266,55.3707,55.266,55.3408,144093.0
2016-01-08 09:50:00,74.02,74.13,73.98,74.01,132556.0,55.3557,55.438,55.3258,55.3482,132556.0
2016-01-08 09:55:00,74.01,74.11,74.0,74.11,86757.0,55.3482,55.423,55.3408,55.423,86757.0
2016-01-08 10:00:00,74.08,74.09,73.87,73.89,94696.0,55.4006,55.4081,55.2435,55.2585,94696.0
2016-01-08 10:05:00,73.89,73.95,73.85,73.85,55182.0,55.2585,55.3034,55.2286,55.2286,55182.0
2016-01-08 10:10:00,73.85,73.92,73.81,73.88,87349.0,55.2286,55.2809,55.1987,55.251,87349.0
2016-01-08 10:15:00,73.88,73.98,73.87,73.89,93488.0,55.251,55.3258,55.2435,55.2585,93488.0
2016-01-08 10:20:00,73.89,73.91,73.75,73.85,62797.0,55.2585,55.2734,55.1538,55.2286,62797.0
2016-01-08 10:25:00,73.85,73.95,73.84,73.85,75378.0,55.2286,55.3034,55.2211,55.2286,75378.0
2016-01-08 10:30:00,73.86,73.9,73.8,73.82,79516.0,55.2361,55.266,55.1912,55.2061,79516.0
2016-01-08 10:35:00,73.82,73.82,73.64,73.67,175071.0,55.2061,55.2061,55.0715,55.094,175071.0
2016-01-08 10:40:00,73.66,73.69,73.6,73.6,172273.0,55.0865,55.1089,55.0416,55.0416,172273.0
2016-01-08 10:45:00,73.59,73.77,73.59,73.73,163273.0,55.0341,55.1687,55.0341,55.1388,163273.0
2016-01-08 10:50:00,73.73,73.73,73.53,73.54,77055.0,55.1388,55.1388,54.9893,54.9967,77055.0
2016-01-08 10:55:00,73.54,73.64,73.51,73.57,75757.0,54.9967,55.0715,54.9743,55.0192,75757.0
2016-01-08 11:00:00,73.57,73.64,73.56,73.58,36789.0,55.0192,55.0715,55.0117,55.0267,36789.0
2016-01-08 11:05:00,73.59,73.64,73.56,73.63,41383.0,55.0341,55.0715,55.0117,55.064,41383.0
2016-01-08 11:10:00,73.63,73.63,73.47,73.52,137345.0,55.064,55.064,54.9444,54.9818,137345.0
2016-01-08 11:15:00,73.51,73.53,73.47,73.48,27770.0,54.9743,54.9893,54.9444,54.9519,27770.0
2016-01-08 11:20:00,73.47,73.47,73.39,73.45,92569.0,54.9444,54.9444,54.8846,54.9294,92569.0
2016-01-08 11:25:00,73.46,73.46,73.36,73.41,83066.0,54.9369,54.9369,54.8621,54.8995,83066.0
2016-01-08 11:30:00,73.41,73.42,73.27,73.29,117959.0,54.8995,54.907,54.7948,54.8098,117959.0
2016-01-08 11:35:00,73.29,73.34,73.26,73.3,38520.0,54.8098,54.8472,54.7873,54.8173,38520.0
2016-01-08 11:40:00,73.31,73.34,73.21,73.33,72604.0,54.8247,54.8472,54.75,54.8397,72604.0
2016-01-08 11:45:00,73.34,73.42,73.33,73.41,79060.0,54.8472,54.907,54.8397,54.8995,79060.0
2016-01-08 11:50:00,73.41,73.48,73.38,73.46,223030.0,54.8995,54.9519,54.8771,54.9369,223030.0
2016-01-08 11:55:00,73.45,73.49,73.4,73.45,172800.0,54.9294,54.9593,54.892,54.9294,172800.0
2016-01-08 12:00:00,73.46,73.51,73.42,73.43,39558.0,54.9369,54.9743,54.907,54.9145,39558.0
2016-01-08 12:05:00,73.44,73.53,73.43,73.53,66461.0,54.922,54.9893,54.9145,54.9893,66461.0
2016-01-08 12:10:00,73.53,73.57,73.5,73.53,53599.0,54.9893,55.0192,54.9668,54.9893,53599.0
2016-01-08 12:15:00,73.53,73.62,73.52,73.61,63100.0,54.9893,55.0566,54.9818,55.0491,63100.0
2016-01-08 12:20:00,73.6,73.68,73.59,73.64,47857.0,55.0416,55.1014,55.0341,55.0715,47857.0
2016-01-08 12:25:00,73.64,73.67,73.61,73.65,97734.0,55.0715,55.094,55.0491,55.079,97734.0
2016-01-08 12:30:00,73.65,73.65,73.56,73.63,46074.0,55.079,55.079,55.0117,55.064,46074.0
2016-01-08 12:35:00,73.63,73.67,73.62,73.62,28091.0,55.064,55.094,55.0566,55.0566,28091.0
2016-01-08 12:40:00,73.62,73.67,73.62,73.66,19259.0,55.0566,55.094,55.0566,55.0865,19259.0
2016-01-08 12:45:00,73.66,73.73,73.65,73.7,29390.0,55.0865,55.1388,55.079,55.1164,29390.0
2016-01-08 12:50:00,73.7,73.7,73.61,73.69,43658.0,55.1164,55.1164,55.0491,55.1089,43658.0
2016-01-08 12:55:00,73.68,73.7,73.65,73.66,50288.0,55.1014,55.1164,55.079,55.0865,50288.0
2016-01-08 13:00:00,73.66,73.7,73.62,73.64,46784.0,55.0865,55.1164,55.0566,55.0715,46784.0
2016-01-08 13:05:00,73.63,73.63,73.53,73.56,64982.0,55.064,55.064,54.9893,55.0117,64982.0
2016-01-08 13:10:00,73.56,73.56,73.5,73.54,50214.0,55.0117,55.0117,54.9668,54.9967,50214.0
2016-01-08 13:15:00,73.53,73.56,73.5,73.55,21561.0,54.9893,55.0117,54.9668,55.0042,21561.0
2016-01-08 13:20:00,73.55,73.61,73.5,73.51,26462.0,55.0042,55.0491,54.9668,54.9743,26462.0
2016-01-08 13:25:00,73.5,73.56,73.46,73.53,30110.0,54.9668,55.0117,54.9369,54.9893,30110.0
2016-01-08 13:30:00,73.53,73.61,73.53,73.58,36653.0,54.9893,55.0491,54.9893,55.0267,36653.0
2016-01-08 13:35:00,73.58,73.61,73.55,73.6,30436.0,55.0267,55.0491,55.0042,55.0416,30436.0
2016-01-08 13:40:00,73.61,73.63,73.58,73.58,22575.0,55.0491,55.064,55.0267,55.0267,22575.0
2016-01-08 13:45:00,73.58,73.58,73.49,73.5,38303.0,55.0267,55.0267,54.9593,54.9668,38303.0
2016-01-08 13:50:00,73.5,73.52,73.45,73.51,38973.0,54.9668,54.9818,54.9294,54.9743,38973.0
2016-01-08 13:55:00,73.51,73.54,73.44,73.46,24997.0,54.9743,54.9967,54.922,54.9369,24997.0
2016-01-08 14:00:00,73.47,73.61,73.45,73.6,40135.0,54.9444,55.0491,54.9294,55.0416,40135.0
2016-01-08 14:05:00,73.59,73.6,73.56,73.57,31817.0,55.0341,55.0416,55.0117,55.0192,31817.0
2016-01-08 14:10:00,73.56,73.56,73.46,73.49,55067.0,55.0117,55.0117,54.9369,54.9593,55067.0
2016-01-08 14:15:00,73.49,73.55,73.44,73.54,61996.0,54.9593,55.0042,54.922,54.9967,61996.0
2016-01-08 14:20:00,73.54,73.54,73.43,73.44,49640.0,54.9967,54.9967,54.9145,54.922,49640.0
2016-01-08 14:25:00,73.43,73.45,73.4,73.42,84932.0,54.9145,54.9294,54.892,54.907,84932.0
2016-01-08 14:30:00,73.41,73.45,73.39,73.43,38934.0,54.8995,54.9294,54.8846,54.9145,38934.0
2016-01-08 14:35:00,73.43,73.44,73.34,73.36,60061.0,54.9145,54.922,54.8472,54.8621,60061.0
2016-01-08 14:40:00,73.35,73.44,73.33,73.43,44720.0,54.8547,54.922,54.8397,54.9145,44720.0
2016-01-08 14:45:00,73.43,73.47,73.41,73.43,51802.0,54.9145,54.9444,54.8995,54.9145,51802.0
2016-01-08 14:50:00,73.42,73.42,73.32,73.38,45335.0,54.907,54.907,54.8322,54.8771,45335.0
2016-01-08 14:55:00,73.37,73.38,73.29,73.3,59445.0,54.8696,54.8771,54.8098,54.8173,59445.0
2016-01-08 15:00:00,73.29,73.37,73.28,73.32,101808.0,54.8098,54.8696,54.8023,54.8322,101808.0
2016-01-08 15:05:00,73.32,73.35,73.29,73.33,202216.0,54.8322,54.8547,54.8098,54.8397,202216.0
2016-01-08 15:10:00,73.32,73.36,73.23,73.28,608818.0,54.8322,54.8621,54.7649,54.8023,608818.0
2016-01-08 15:15:00,73.28,73.35,73.21,73.21,104470.0,54.8023,54.8547,54.75,54.75,104470.0
2016-01-08 15:20:00,73.22,73.23,73.16,73.18,60075.0,54.7574,54.7649,54.7126,54.7275,60075.0
2016-01-08 15:25:00,73.19,73.21,73.08,73.11,50345.0,54.735,54.75,54.6527,54.6752,50345.0
2016-01-08 15:30:00,73.09,73.09,72.98,73.02,97523.0,54.6602,54.6602,54.5779,54.6079,97523.0
2016-01-08 15:35:00,73.03,73.04,72.95,72.95,136721.0,54.6153,54.6228,54.5555,54.5555,136721.0
2016-01-08 15:40:00,72.95,72.98,72.86,72.91,206836.0,54.5555,54.5779,54.4882,54.5256,206836.0
2016-01-08 15:45:00,72.9,72.91,72.78,72.78,463415.0,54.5181,54.5256,54.4284,54.4284,463415.0
2016-01-08 15:50:00,72.78,72.82,72.67,72.68,448424.0,54.4284,54.4583,54.3461,54.3536,448424.0
2016-01-08 15:55:00,72.68,72.78,72.64,72.76,998084.0,54.3536,54.4284,54.3237,54.4134,998084.0
2016-01-11 09:30:00,73.06,73.29,72.99,73.26,192009.0,54.6378,54.8098,54.5854,54.7873,192009.0
2016-01-11 09:35:00,73.25,73.25,73.1,73.14,140852.0,54.7799,54.7799,54.6677,54.6976,140852.0
2016-01-11 09:40:00,73.13,73.24,73.11,73.24,200112.0,54.6901,54.7724,54.6752,54.7724,200112.0
2016-01-11 09:45:00,73.23,73.24,73.06,73.07,172217.0,54.7649,54.7724,54.6378,54.6453,172217.0
2016-01-11 09:50:00,73.07,73.1,72.98,73.01,148934.0,54.6453,54.6677,54.5779,54.6004,148934.0
2016-01-11 09:55:00,73.01,73.05,72.94,73.0,57319.0,54.6004,54.6303,54.548,54.5929,57319.0
2016-01-11 10:00:00,72.99,73.09,72.96,73.06,150217.0,54.5854,54.6602,54.563,54.6378,150217.0
2016-01-11 10:05:00,73.06,73.07,72.93,72.99,89400.0,54.6378,54.6453,54.5406,54.5854,89400.0
2016-01-11 10:10:00,72.99,73.04,72.94,72.94,71414.0,54.5854,54.6228,54.548,54.548,71414.0
2016-01-11 10:15:00,72.94,72.94,72.82,72.87,72466.0,54.548,54.548,54.4583,54.4957,72466.0
2016-01-11 10:20:00,72.88,73.05,72.88,73.04,69542.0,54.5032,54.6303,54.5032,54.6228,69542.0
2016-01-11 10:25:00,73.04,73.08,73.01,73.07,38880.0,54.6228,54.6527,54.6004,54.6453,38880.0
2016-01-11 10:30:00,73.08,73.18,73.06,73.17,65751.0,54.6527,54.7275,54.6378,54.72,65751.0
2016-01-11 10:35:00,73.17,73.2,73.1,73.11,53938.0,54.72,54.7425,54.6677,54.6752,53938.0
2016-01-11 10:40:00,73.12,73.21,73.08,73.2,145674.0,54.6826,54.75,54.6527,54.7425,145674.0
2016-01-11 10:45:00,73.2,73.21,73.07,73.12,73010.0,54.7425,54.75,54.6453,54.6826,73010.0
2016-01-11 10:50:00,73.12,73.16,72.99,73.03,73555.0,54.6826,54.7126,54.5854,54.6153,73555.0
2016-01-11 10:55:00,73.03,73.07,72.98,73.04,125790.0,54.6153,54.6453,54.5779,54.6228,125790.0
2016-01-11 11:00:00,73.03,73.06,72.99,73.02,97242.0,54.6153,54.6378,54.5854,54.6079,97242.0
2016-01-11 11:05:00,73.01,73.03,72.96,73.03,38882.0,54.6004,54.6153,54.563,54.6153,38882.0
2016-01-11 11:10:00,73.03,73.16,73.03,73.15,46435.0,54.6153,54.7126,54.6153,54.7051,46435.0
2016-01-11 11:15:00,73.14,73.29,73.13,73.25,96713.0,54.6976,54.8098,54.6901,54.7799,96713.0
2016-01-11 11:20:00,73.25,73.26,73.15,73.18,97692.0,54.7799,54.7873,54.7051,54.7275,97692.0
2016-01-11 11:25:00,73.18,73.28,73.14,73.28,173149.0,54.7275,54.8023,54.6976,54.8023,173149.0
2016-01-11 11:30:00,73.28,73.28,73.17,73.19,39397.0,54.8023,54.8023,54.72,54.735,39397.0
2016-01-11 11:35:00,73.18,73.32,73.18,73.25,67060.0,54.7275,54.8322,54.7275,54.7799,67060.0
2016-01-11 11:40:00,73.25,73.39,73.22,73.22,89899.0,54.7799,54.8846,54.7574,54.7574,89899.0
2016-01-11 11:45:00,73.23,73.39,73.23,73.34,121866.0,54.7649,54.8846,54.7649,54.8472,121866.0
2016-01-11 11:50:00,73.35,73.44,73.34,73.42,38131.0,54.8547,54.922,54.8472,54.907,38131.0
2016-01-11 11:55:00,73.42,73.45,73.36,73.39,34869.0,54.907,54.9294,54.8621,54.8846,34869.0
2016-01-11 12:00:00,73.39,73.43,73.38,73.42,89549.0,54.8846,54.9145,54.8771,54.907,89549.0
2016-01-11 12:05:00,73.42,73.44,73.38,73.39,85609.0,54.907,54.922,54.8771,54.8846,85609.0
2016-01-11 12:10:00,73.39,73.42,73.35,73.36,49029.0,54.8846,54.907,54.8547,54.8621,49029.0
2016-01-11 12:15:00,73.36,73.38,73.25,73.27,80487.0,54.8621,54.8771,54.7799,54.7948,80487.0
2016-01-11 12:20:00,73.28,73.33,73.24,73.33,26793.0,54.8023,54.8397,54.7724,54.8397,26793.0
2016-01-11 12:25:00,73.33,73.34,73.26,73.27,55209.0,54.8397,54.8472,54.7873,54.7948,55209.0
2016-01-11 12:30:00,73.27,73.36,73.27,73.32,157992.0,54.7948,54.8621,54.7948,54.8322,157992.0
2016-01-11 12:35:00,73.31,73.36,73.24,73.27,93538.0,54.8247,54.8621,54.7724,54.7948,93538.0
2016-01-11 12:40:00,73.27,73.28,73.22,73.26,104753.0,54.7948,54.8023,54.7574,54.7873,104753.0
2016-01-11 12:45:00,73.26,73.29,73.24,73.27,43915.0,54.7873,54.8098,54.7724,54.7948,43915.0
2016-01-11 12:50:00,73.27,73.28,73.21,73.21,32243.0,54.7948,54.8023,54.75,54.75,32243.0
2016-01-11 12:55:00,73.21,73.22,73.17,73.21,34721.0,54.75,54.7574,54.72,54.75,34721.0
2016-01-11 13:00:00,73.21,73.29,73.2,73.29,54193.0,54.75,54.8098,54.7425,54.8098,54193.0
2016-01-11 13:05:00,73.29,73.29,73.23,73.24,29797.0,54.8098,54.8098,54.7649,54.7724,29797.0
2016-01-11 13:10:00,73.24,73.27,73.14,73.15,59148.0,54.7724,54.7948,54.6976,54.7051,59148.0
2016-01-11 13:15:00,73.15,73.23,73.14,73.2,108403.0,54.7051,54.7649,54.6976,54.7425,108403.0
2016-01-11 13:20:00,73.21,73.21,73.14,73.16,58370.0,54.75,54.75,54.6976,54.7126,58370.0
2016-01-11 13:25:00,73.14,73.14,73.03,73.04,50124.0,54.6976,54.6976,54.6153,54.6228,50124.0
2016-01-11 13:30:00,73.03,73.11,73.03,73.04,39748.0,54.6153,54.6752,54.6153,54.6228,39748.0
2016-01-11 13:35:00,73.05,73.07,72.95,72.98,28375.0,54.6303,54.6453,54.5555,54.5779,28375.0
2016-01-11 13:40:00,72.98,72.99,72.9,72.91,27449.0,54.5779,54.5854,54.5181,54.5256,27449.0
2016-01-11 13:45:00,72.91,72.91,72.81,72.82,31854.0,54.5256,54.5256,54.4508,54.4583,31854.0
2016-01-11 13:50:00,72.82,72.93,72.78,72.92,236170.0,54.4583,54.5406,54.4284,54.5331,236170.0
2016-01-11 13:55:00,72.92,72.95,72.89,72.91,51899.0,54.5331,54.5555,54.5106,54.5256,51899.0
2016-01-11 14:00:00,72.91,73.01,72.9,72.99,132042.0,54.5256,54.6004,54.5181,54.5854,132042.0
2016-01-11 14:05:00,72.98,73.06,72.98,73.05,115757.0,54.5779,54.6378,54.5779,54.6303,115757.0
2016-01-11 14:10:00,73.06,73.12,73.0,73.01,110736.0,54.6378,54.6826,54.5929,54.6004,110736.0
2016-01-11 14:15:00,73.0,73.13,72.99,73.11,173638.0,54.5929,54.6901,54.5854,54.6752,173638.0
2016-01-11 14:20:00,73.13,73.13,73.04,73.07,41693.0,54.6901,54.6901,54.6228,54.6453,41693.0
2016-01-11 14:25:00,73.08,73.16,73.05,73.15,163862.0,54.6527,54.7126,54.6303,54.7051,163862.0
2016-01-11 14:30:00,73.15,73.16,73.06,73.07,40056.0,54.7051,54.7126,54.6378,54.6453,40056.0
2016-01-11 14:35:00,73.08,73.11,73.03,73.11,49662.0,54.6527,54.6752,54.6153,54.6752,49662.0
2016-01-11 14:40:00,73.1,73.14,73.03,73.06,61168.0,54.6677,54.6976,54.6153,54.6378,61168.0
2016-01-11 14:45:00,73.06,73.09,73.02,73.05,35301.0,54.6378,54.6602,54.6079,54.6303,35301.0
2016-01-11 14:50:00,73.05,73.07,73.01,73.01,55356.0,54.6303,54.6453,54.6004,54.6004,55356.0
2016-01-11 14:55:00,73.01,73.06,73.0,73.02,43985.0,54.6004,54.6378,54.5929,54.6079,43985.0
2016-01-11 15:00:00,73.03,73.07,73.0,73.01,128260.0,54.6153,54.6453,54.5929,54.6004,128260.0
2016-01-11 15:05:00,73.01,73.01,72.87,72.94,75432.0,54.6004,54.6004,54.4957,54.548,75432.0
2016-01-11 15:10:00,72.93,72.93,72.86,72.88,63610.0,54.5406,54.5406,54.4882,54.5032,63610.0
2016-01-11 15:15:00,72.88,72.9,72.82,72.88,48014.0,54.5032,54.5181,54.4583,54.5032,48014.0
2016-01-11 15:20:00,72.88,73.04,72.84,73.04,129951.0,54.5032,54.6228,54.4732,54.6228,129951.0
2016-01-11 15:25:00,73.03,73.16,73.03,73.1,179169.0,54.6153,54.7126,54.6153,54.6677,179169.0
2016-01-11 15:30:00,73.11,73.23,73.09,73.2,138771.0,54.6752,54.7649,54.6602,54.7425,138771.0
2016-01-11 15:35:00,73.21,73.34,73.17,73.28,212443.0,54.75,54.8472,54.72,54.8023,212443.0
2016-01-11 15:40:00,73.27,73.36,73.26,73.34,172691.0,54.7948,54.8621,54.7873,54.8472,172691.0
2016-01-11 15:45:00,73.33,73.33,73.17,73.18,137709.0,54.8397,54.8397,54.72,54.7275,137709.0
2016-01-11 15:50:00,73.19,73.26,73.18,73.21,166513.0,54.735,54.7873,54.7275,54.75,166513.0
2016-01-11 15:55:00,73.22,73.22,73.03,73.04,736673.0,54.7574,54.7574,54.6153,54.6228,736673.0
2016-01-12 09:30:00,73.52,73.63,73.1,73.23,127267.0,54.9818,55.064,54.6677,54.7649,127267.0
2016-01-12 09:35:00,73.23,73.36,73.12,73.17,179242.0,54.7649,54.8621,54.6826,54.72,179242.0
2016-01-12 09:40:00,73.17,73.33,73.13,73.14,245894.0,54.72,54.8397,54.6901,54.6976,245894.0
2016-01-12 09:45:00,73.14,73.21,73.07,73.09,111915.0,54.6976,54.75,54.6453,54.6602,111915.0
2016-01-12 09:50:00,73.1,73.13,72.88,72.94,178130.0,54.6677,54.6901,54.5032,54.548,178130.0
2016-01-12 09:55:00,72.94,72.98,72.86,72.87,67481.0,54.548,54.5779,54.4882,54.4957,67481.0
2016-01-12 10:00:00,72.86,72.91,72.73,72.75,131537.0,54.4882,54.5256,54.391,54.4059,131537.0
2016-01-12 10:05:00,72.75,72.78,72.63,72.67,118719.0,54.4059,54.4284,54.3162,54.3461,118719.0
2016-01-12 10:10:00,72.67,72.76,72.65,72.65,73860.0,54.3461,54.4134,54.3312,54.3312,73860.0
2016-01-12 10:15:00,72.64,72.67,72.53,72.61,118832.0,54.3237,54.3461,54.2414,54.3012,118832.0
2016-01-12 10:20:00,72.62,72.63,72.49,72.52,108568.0,54.3087,54.3162,54.2115,54.2339,108568.0
2016-01-12 10:25:00,72.51,72.63,72.49,72.63,123985.0,54.2265,54.3162,54.2115,54.3162,123985.0
2016-01-12 10:30:00,72.62,72.78,72.62,72.75,161749.0,54.3087,54.4284,54.3087,54.4059,161749.0
2016-01-12 10:35:00,72.74,72.78,72.65,72.67,196583.0,54.3985,54.4284,54.3312,54.3461,196583.0
2016-01-12 10:40:00,72.67,72.71,72.62,72.68,66273.0,54.3461,54.376,54.3087,54.3536,66273.0
2016-01-12 10:45:00,72.67,72.69,72.61,72.61,106083.0,54.3461,54.3611,54.3012,54.3012,106083.0
2016-01-12 10:50:00,72.62,72.76,72.62,72.76,60110.0,54.3087,54.4134,54.3087,54.4134,60110.0
2016-01-12 10:55:00,72.75,72.82,72.75,72.78,40904.0,54.4059,54.4583,54.4059,54.4284,40904.0
2016-01-12 11:00:00,72.78,72.79,72.67,72.7,81426.0,54.4284,54.4359,54.3461,54.3685,81426.0
2016-01-12 11:05:00,72.7,72.71,72.62,72.68,51705.0,54.3685,54.376,54.3087,54.3536,51705.0
2016-01-12 11:10:00,72.68,72.69,72.61,72.66,59938.0,54.3536,54.3611,54.3012,54.3386,59938.0
2016-01-12 11:15:00,72.66,72.76,72.63,72.7,42456.0,54.3386,54.4134,54.3162,54.3685,42456.0
2016-01-12 11:20:00,72.71,72.72,72.6,72.62,80347.0,54.376,54.3835,54.2938,54.3087,80347.0
2016-01-12 11:25:00,72.62,72.64,72.54,72.63,77280.0,54.3087,54.3237,54.2489,54.3162,77280.0
2016-01-12 11:30:00,72.62,72.62,72.45,72.49,65174.0,54.3087,54.3087,54.1816,54.2115,65174.0
2016-01-12 11:35:00,72.48,72.49,72.35,72.39,59110.0,54.204,54.2115,54.1068,54.1367,59110.0
2016-01-12 11:40:00,72.39,72.55,72.39,72.5,76156.0,54.1367,54.2564,54.1367,54.219,76156.0
2016-01-12 11:45:00,72.5,72.6,72.46,72.6,78552.0,54.219,54.2938,54.1891,54.2938,78552.0
2016-01-12 11:50:00,72.59,72.63,72.5,72.5,116904.0,54.2863,54.3162,54.219,54.219,116904.0
2016-01-12 11:55:00,72.5,72.56,72.46,72.48,61437.0,54.219,54.2639,54.1891,54.204,61437.0
2016-01-12 12:00:00,72.48,72.55,72.45,72.55,56540.0,54.204,54.2564,54.1816,54.2564,56540.0
2016-01-12 12:05:00,72.54,72.56,72.46,72.47,90546.0,54.2489,54.2639,54.1891,54.1965,90546.0
2016-01-12 12:10:00,72.46,72.48,72.39,72.42,106748.0,54.1891,54.204,54.1367,54.1592,106748.0
2016-01-12 12:15:00,72.42,72.44,72.35,72.37,155043.0,54.1592,54.1741,54.1068,54.1218,155043.0
2016-01-12 12:20:00,72.37,72.42,72.34,72.36,75216.0,54.1218,54.1592,54.0993,54.1143,75216.0
2016-01-12 12:25:00,72.36,72.5,72.36,72.47,109376.0,54.1143,54.219,54.1143,54.1965,109376.0
2016-01-12 12:30:00,72.46,72.49,72.39,72.39,40971.0,54.1891,54.2115,54.1367,54.1367,40971.0
2016-01-12 12:35:00,72.39,72.39,72.33,72.35,77427.0,54.1367,54.1367,54.0918,54.1068,77427.0
2016-01-12 12:40:00,72.35,72.36,72.27,72.33,60143.0,54.1068,54.1143,54.047,54.0918,60143.0
2016-01-12 12:45:00,72.33,72.43,72.28,72.4,47290.0,54.0918,54.1666,54.0545,54.1442,47290.0
2016-01-12 12:50:00,72.4,72.44,72.34,72.38,29054.0,54.1442,54.1741,54.0993,54.1292,29054.0
2016-01-12 12:55:00,72.37,72.37,72.3,72.33,30813.0,54.1218,54.1218,54.0694,54.0918,30813.0
2016-01-12 13:00:00,72.33,72.46,72.32,72.41,41302.0,54.0918,54.1891,54.0844,54.1517,41302.0
2016-01-12 13:05:00,72.41,72.44,72.36,72.41,14332.0,54.1517,54.1741,54.1143,54.1517,14332.0
2016-01-12 13:10:00,72.41,72.51,72.39,72.5,53872.0,54.1517,54.2265,54.1367,54.219,53872.0
2016-01-12 13:15:00,72.48,72.49,72.38,72.42,48123.0,54.204,54.2115,54.1292,54.1592,48123.0
2016-01-12 13:20:00,72.41,72.41,72.29,72.3,55145.0,54.1517,54.1517,54.0619,54.0694,55145.0
2016-01-12 13:25:00,72.29,72.32,72.26,72.28,34546.0,54.0619,54.0844,54.0395,54.0545,34546.0
2016-01-12 13:30:00,72.28,72.41,72.28,72.38,152588.0,54.0545,54.1517,54.0545,54.1292,152588.0
2016-01-12 13:35:00,72.38,72.5,72.38,72.44,34773.0,54.1292,54.219,54.1292,54.1741,34773.0
2016-01-12 13:40:00,72.45,72.53,72.42,72.53,51957.0,54.1816,54.2414,54.1592,54.2414,51957.0
2016-01-12 13:45:00,72.53,72.53,72.47,72.49,84801.0,54.2414,54.2414,54.1965,54.2115,84801.0
2016-01-12 13:50:00,72.49,72.55,72.45,72.47,45404.0,54.2115,54.2564,54.1816,54.1965,45404.0
2016-01-12 13:55:00,72.48,72.48,72.39,72.39,55682.0,54.204,54.204,54.1367,54.1367,55682.0
2016-01-12 14:00:00,72.4,72.44,72.31,72.31,73865.0,54.1442,54.1741,54.0769,54.0769,73865.0
2016-01-12 14:05:00,72.31,72.34,72.25,72.32,102996.0,54.0769,54.0993,54.032,54.0844,102996.0
2016-01-12 14:10:00,72.32,72.36,72.26,72.26,112684.0,54.0844,54.1143,54.0395,54.0395,112684.0
2016-01-12 14:15:00,72.26,72.27,72.18,72.21,107591.0,54.0395,54.047,53.9797,54.0021,107591.0
2016-01-12 14:20:00,72.2,72.31,72.16,72.3,63987.0,53.9946,54.0769,53.9647,54.0694,63987.0
2016-01-12 14:25:00,72.31,72.36,72.28,72.3,125247.0,54.0769,54.1143,54.0545,54.0694,125247.0
2016-01-12 14:30:00,72.3,72.38,72.29,72.36,26613.0,54.0694,54.1292,54.0619,54.1143,26613.0
2016-01-12 14:35:00,72.36,72.44,72.29,72.39,71305.0,54.1143,54.1741,54.0619,54.1367,71305.0
2016-01-12 14:40:00,72.39,72.41,72.27,72.3,69046.0,54.1367,54.1517,54.047,54.0694,69046.0
2016-01-12 14:45:00,72.29,72.3,72.22,72.24,59052.0,54.0619,54.0694,54.0096,54.0245,59052.0
2016-01-12 14:50:00,72.25,72.35,72.21,72.34,79491.0,54.032,54.1068,54.0021,54.0993,79491.0
2016-01-12 14:55:00,72.34,72.36,72.31,72.34,45828.0,54.0993,54.1143,54.0769,54.0993,45828.0
2016-01-12 15:00:00,72.34,72.35,72.23,72.26,114170.0,54.0993,54.1068,54.0171,54.0395,114170.0
2016-01-12 15:05:00,72.27,72.3,72.21,72.22,92023.0,54.047,54.0694,54.0021,54.0096,92023.0
2016-01-12 15:10:00,72.23,72.25,72.19,72.21,154935.0,54.0171,54.032,53.9871,54.0021,154935.0
2016-01-12 15:15:00,72.21,72.36,72.21,72.35,200255.0,54.0021,54.1143,54.0021,54.1068,200255.0
2016-01-12 15:20:00,72.35,72.48,72.35,72.48,199130.0,54.1068,54.204,54.1068,54.204,199130.0
2016-01-12 15:25:00,72.5,72.59,72.46,72.52,248169.0,54.219,54.2863,54.1891,54.2339,248169.0
2016-01-12 15:30:00,72.51,72.52,72.43,72.47,185619.0,54.2265,54.2339,54.1666,54.1965,185619.0
2016-01-12 15:35:00,72.47,72.63,72.47,72.51,287418.0,54.1965,54.3162,54.1965,54.2265,287418.0
2016-01-12 15:40:00,72.5,72.71,72.5,72.7,339162.0,54.219,54.376,54.219,54.3685,339162.0
2016-01-12 15:45:00,72.71,72.75,72.68,72.69,356114.0,54.376,54.4059,54.3536,54.3611,356114.0
2016-01-12 15:50:00,72.68,72.72,72.6,72.7,195491.0,54.3536,54.3835,54.2938,54.3685,195491.0
2016-01-12 15:55:00,72.7,72.7,72.55,72.56,918505.0,54.3685,54.3685,54.2564,54.2639,918505.0
2016-01-13 09:30:00,72.89,72.92,72.54,72.6,349987.0,54.5106,54.5331,54.2489,54.2938,349987.0
2016-01-13 09:35:00,72.64,72.72,72.58,72.72,281262.0,54.3237,54.3835,54.2788,54.3835,281262.0
2016-01-13 09:40:00,72.74,72.84,72.65,72.7,86394.0,54.3985,54.4732,54.3312,54.3685,86394.0
2016-01-13 09:45:00,72.7,72.74,72.68,72.73,75830.0,54.3685,54.3985,54.3536,54.391,75830.0
2016-01-13 09:50:00,72.72,72.74,72.62,72.67,77329.0,54.3835,54.3985,54.3087,54.3461,77329.0
2016-01-13 09:55:00,72.67,72.74,72.66,72.72,67392.0,54.3461,54.3985,54.3386,54.3835,67392.0
2016-01-13 10:00:00,72.72,72.94,72.68,72.93,148364.0,54.3835,54.548,54.3536,54.5406,148364.0
2016-01-13 10:05:00,72.93,72.94,72.86,72.92,86701.0,54.5406,54.548,54.4882,54.5331,86701.0
2016-01-13 10:10:00,72.92,72.92,72.75,72.78,48038.0,54.5331,54.5331,54.4059,54.4284,48038.0
2016-01-13 10:15:00,72.77,72.79,72.72,72.77,48650.0,54.4209,54.4359,54.3835,54.4209,48650.0
2016-01-13 10:20:00,72.78,72.94,72.78,72.92,74940.0,54.4284,54.548,54.4284,54.5331,74940.0
2016-01-13 10:25:00,72.93,72.98,72.89,72.96,135575.0,54.5406,54.5779,54.5106,54.563,135575.0
2016-01-13 10:30:00,72.96,72.97,72.78,72.82,183846.0,54.563,54.5705,54.4284,54.4583,183846.0
2016-01-13 10:35:00,72.81,72.9,72.77,72.78,67590.0,54.4508,54.5181,54.4209,54.4284,67590.0
2016-01-13 10:40:00,72.79,72.94,72.77,72.85,92386.0,54.4359,54.548,54.4209,54.4807,92386.0
2016-01-13 10:45:00,72.86,73.03,72.82,73.01,73358.0,54.4882,54.6153,54.4583,54.6004,73358.0
2016-01-13 10:50:00,73.02,73.08,72.94,72.96,64678.0,54.6079,54.6527,54.548,54.563,64678.0
2016-01-13 10:55:00,72.97,73.12,72.92,73.12,58344.0,54.5705,54.6826,54.5331,54.6826,58344.0
2016-01-13 11:00:00,73.11,73.21,73.08,73.18,129732.0,54.6752,54.75,54.6527,54.7275,129732.0
2016-01-13 11:05:00,73.19,73.29,73.18,73.22,140078.0,54.735,54.8098,54.7275,54.7574,140078.0
2016-01-13 11:10:00,73.22,73.31,73.19,73.28,81691.0,54.7574,54.8247,54.735,54.8023,81691.0
2016-01-13 11:15:00,73.29,73.3,73.17,73.26,96579.0,54.8098,54.8173,54.72,54.7873,96579.0
2016-01-13 11:20:00,73.27,73.27,73.14,73.17,82546.0,54.7948,54.7948,54.6976,54.72,82546.0
2016-01-13 11:25:00,73.17,73.18,73.12,73.12,55249.0,54.72,54.7275,54.6826,54.6826,55249.0
2016-01-13 11:30:00,73.12,73.18,73.09,73.16,86212.0,54.6826,54.7275,54.6602,54.7126,86212.0
2016-01-13 11:35:00,73.17,73.21,73.07,73.08,78012.0,54.72,54.75,54.6453,54.6527,78012.0
2016-01-13 11:40:00,73.08,73.12,73.06,73.09,134027.0,54.6527,54.6826,54.6378,54.6602,134027.0
2016-01-13 11:45:00,73.1,73.1,72.94,72.95,73071.0,54.6677,54.6677,54.548,54.5555,73071.0
2016-01-13 11:50:00,72.95,72.98,72.92,72.96,38286.0,54.5555,54.5779,54.5331,54.563,38286.0
2016-01-13 11:55:00,72.96,72.96,72.84,72.9,121223.0,54.563,54.563,54.4732,54.5181,121223.0
2016-01-13 12:00:00,72.89,73.04,72.89,73.01,42717.0,54.5106,54.6228,54.5106,54.6004,42717.0
2016-01-13 12:05:00,73.01,73.05,72.96,73.02,78278.0,54.6004,54.6303,54.563,54.6079,78278.0
2016-01-13 12:10:00,73.03,73.04,72.96,73.01,56877.0,54.6153,54.6228,54.563,54.6004,56877.0
2016-01-13 12:15:00,73.01,73.04,72.9,72.94,141827.0,54.6004,54.6228,54.5181,54.548,141827.0
2016-01-13 12:20:00,72.93,72.99,72.91,72.99,36691.0,54.5406,54.5854,54.5256,54.5854,36691.0
2016-01-13 12:25:00,72.99,73.01,72.9,72.95,67369.0,54.5854,54.6004,54.5181,54.5555,67369.0
2016-01-13 12:30:00,72.94,72.94,72.82,72.88,44817.0,54.548,54.548,54.4583,54.5032,44817.0
2016-01-13 12:35:00,72.87,72.88,72.79,72.8,40777.0,54.4957,54.5032,54.4359,54.4433,40777.0
2016-01-13 12:40:00,72.78,72.8,72.72,72.74,50083.0,54.4284,54.4433,54.3835,54.3985,50083.0
2016-01-13 12:45:00,72.73,72.77,72.66,72.68,73892.0,54.391,54.4209,54.3386,54.3536,73892.0
2016-01-13 12:50:00,72.68,72.68,72.54,72.6,85788.0,54.3536,54.3536,54.2489,54.2938,85788.0
2016-01-13 12:55:00,72.6,72.62,72.55,72.61,201541.0,54.2938,54.3087,54.2564,54.3012,201541.0
2016-01-13 13:00:00,72.61,72.64,72.55,72.62,205772.0,54.3012,54.3237,54.2564,54.3087,205772.0
2016-01-13 13:05:00,72.62,72.71,72.62,72.69,111729.0,54.3087,54.376,54.3087,54.3611,111729.0
2016-01-13 13:10:00,72.7,72.73,72.63,72.65,52038.0,54.3685,54.391,54.3162,54.3312,52038.0
2016-01-13 13:15:00,72.66,72.67,72.56,72.57,34515.0,54.3386,54.3461,54.2639,54.2713,34515.0
2016-01-13 13:20:00,72.57,72.58,72.48,72.5,61023.0,54.2713,54.2788,54.204,54.219,61023.0
2016-01-13 13:25:00,72.5,72.55,72.44,72.45,48892.0,54.219,54.2564,54.1741,54.1816,48892.0
2016-01-13 13:30:00,72.44,72.51,72.41,72.47,53147.0,54.1741,54.2265,54.1517,54.1965,53147.0
2016-01-13 13:35:00,72.48,72.5,72.43,72.44,45138.0,54.204,54.219,54.1666,54.1741,45138.0
2016-01-13 13:40:00,72.44,72.5,72.35,72.35,67029.0,54.1741,54.219,54.1068,54.1068,67029.0
2016-01-13 13:45:00,72.36,72.39,72.25,72.26,91688.0,54.1143,54.1367,54.032,54.0395,91688.0
2016-01-13 13:50:00,72.25,72.36,72.2,72.3,100760.0,54.032,54.1143,53.9946,54.0694,100760.0
2016-01-13 13:55:00,72.3,72.33,72.2,72.21,92532.0,54.0694,54.0918,53.9946,54.0021,92532.0
2016-01-13 14:00:00,72.21,72.3,72.16,72.21,162449.0,54.0021,54.0694,53.9647,54.0021,162449.0
2016-01-13 14:05:00,72.2,72.25,72.13,72.21,198118.0,53.9946,54.032,53.9423,54.0021,198118.0
2016-01-13 14:10:00,72.22,72.23,72.15,72.17,77068.0,54.0096,54.0171,53.9572,53.9722,77068.0
2016-01-13 14:15:00,72.17,72.17,72.02,72.1,87737.0,53.9722,53.9722,53.86,53.9198,87737.0
2016-01-13 14:20:00,72.1,72.1,71.98,71.99,63424.0,53.9198,53.9198,53.8301,53.8376,63424.0
2016-01-13 14:25:00,72.0,72.03,71.93,71.98,139643.0,53.8451,53.8675,53.7927,53.8301,139643.0
2016-01-13 14:30:00,71.99,72.0,71.65,71.66,138695.0,53.8376,53.8451,53.5833,53.5908,138695.0
2016-01-13 14:35:00,71.65,71.73,71.59,71.59,319143.0,53.5833,53.6431,53.5384,53.5384,319143.0
2016-01-13 14:40:00,71.59,71.59,71.31,71.36,71438.0,53.5384,53.5384,53.329,53.3664,71438.0
2016-01-13 14:45:00,71.37,71.46,71.36,71.46,68304.0,53.3739,53.4412,53.3664,53.4412,68304.0
2016-01-13 14:50:00,71.48,71.67,71.48,71.66,140842.0,53.4562,53.5983,53.4562,53.5908,140842.0
2016-01-13 14:55:00,71.65,71.72,71.65,71.67,103431.0,53.5833,53.6357,53.5833,53.5983,103431.0
2016-01-13 15:00:00,71.67,71.74,71.63,71.7,115537.0,53.5983,53.6506,53.5684,53.6207,115537.0
2016-01-13 15:05:00,71.7,71.81,71.68,71.71,153049.0,53.6207,53.703,53.6057,53.6282,153049.0
2016-01-13 15:10:00,71.7,71.72,71.64,71.64,97903.0,53.6207,53.6357,53.5758,53.5758,97903.0
2016-01-13 15:15:00,71.63,71.85,71.62,71.77,189526.0,53.5684,53.7329,53.5609,53.6731,189526.0
2016-01-13 15:20:00,71.77,71.78,71.68,71.76,210878.0,53.6731,53.6805,53.6057,53.6656,210878.0
2016-01-13 15:25:00,71.77,71.9,71.73,71.74,257650.0,53.6731,53.7703,53.6431,53.6506,257650.0
2016-01-13 15:30:00,71.73,71.8,71.63,71.68,116644.0,53.6431,53.6955,53.5684,53.6057,116644.0
2016-01-13 15:35:00,71.69,71.69,71.51,71.63,196230.0,53.6132,53.6132,53.4786,53.5684,196230.0
2016-01-13 15:40:00,71.62,71.78,71.58,71.61,161242.0,53.5609,53.6805,53.531,53.5534,161242.0
2016-01-13 15:45:00,71.61,71.65,71.47,71.5,252339.0,53.5534,53.5833,53.4487,53.4711,252339.0
2016-01-13 15:50:00,71.5,71.53,71.43,71.51,377760.0,53.4711,53.4936,53.4188,53.4786,377760.0
2016-01-13 15:55:00,71.5,71.57,71.35,71.46,1322437.0,53.4711,53.5235,53.359,53.4412,1322437.0
2016-01-14 09:30:00,71.41,71.76,71.2,71.62,172810.0,53.4038,53.6656,53.2468,53.5609,172810.0
2016-01-14 09:35:00,71.63,71.88,71.63,71.66,297930.0,53.5684,53.7553,53.5684,53.5908,297930.0
2016-01-14 09:40:00,71.65,71.67,71.44,71.46,150682.0,53.5833,53.5983,53.4263,53.4412,150682.0
2016-01-14 09:45:00,71.46,71.52,71.34,71.39,216271.0,53.4412,53.4861,53.3515,53.3889,216271.0
2016-01-14 09:50:00,71.39,71.39,71.23,71.26,128955.0,53.3889,53.3889,53.2692,53.2916,128955.0
2016-01-14 09:55:00,71.26,71.3,71.06,71.17,121413.0,53.2916,53.3216,53.1421,53.2243,121413.0
2016-01-14 10:00:00,71.18,71.18,71.01,71.13,122152.0,53.2318,53.2318,53.1047,53.1944,122152.0
2016-01-14 10:05:00,71.13,71.25,71.13,71.19,78387.0,53.1944,53.2842,53.1944,53.2393,78387.0
2016-01-14 10:10:00,71.19,71.19,70.92,71.01,86387.0,53.2393,53.2393,53.0374,53.1047,86387.0
2016-01-14 10:15:00,71.01,71.03,70.83,70.89,97504.0,53.1047,53.1196,52.9701,53.0149,97504.0
2016-01-14 10:20:00,70.89,71.08,70.83,71.07,352737.0,53.0149,53.157,52.9701,53.1496,352737.0
2016-01-14 10:25:00,71.07,71.07,70.81,70.91,122575.0,53.1496,53.1496,52.9551,53.0299,122575.0
2016-01-14 10:30:00,70.91,71.28,70.88,71.28,235396.0,53.0299,53.3066,53.0075,53.3066,235396.0
2016-01-14 10:35:00,71.28,71.42,71.28,71.31,112442.0,53.3066,53.4113,53.3066,53.329,112442.0
2016-01-14 10:40:00,71.31,71.34,71.15,71.28,56382.0,53.329,53.3515,53.2094,53.3066,56382.0
2016-01-14 10:45:00,71.28,71.32,71.18,71.26,94248.0,53.3066,53.3365,53.2318,53.2916,94248.0
2016-01-14 10:50:00,71.26,71.34,71.23,71.3,68792.0,53.2916,53.3515,53.2692,53.3216,68792.0
2016-01-14 10:55:00,71.32,71.37,71.29,71.37,49553.0,53.3365,53.3739,53.3141,53.3739,49553.0
2016-01-14 11:00:00,71.37,71.5,71.37,71.48,200218.0,53.3739,53.4711,53.3739,53.4562,200218.0
2016-01-14 11:05:00,71.48,71.65,71.47,71.59,108100.0,53.4562,53.5833,53.4487,53.5384,108100.0
2016-01-14 11:10:00,71.58,71.69,71.58,71.66,48340.0,53.531,53.6132,53.531,53.5908,48340.0
2016-01-14 11:15:00,71.65,71.66,71.5,71.51,86499.0,53.5833,53.5908,53.4711,53.4786,86499.0
2016-01-14 11:20:00,71.5,71.52,71.42,71.45,97677.0,53.4711,53.4861,53.4113,53.4337,97677.0
2016-01-14 11:25:00,71.45,71.52,71.43,71.49,77379.0,53.4337,53.4861,53.4188,53.4637,77379.0
2016-01-14 11:30:00,71.49,71.5,71.28,71.3,140625.0,53.4637,53.4711,53.3066,53.3216,140625.0
2016-01-14 11:35:00,71.29,71.35,71.26,71.34,56930.0,53.3141,53.359,53.2916,53.3515,56930.0
2016-01-14 11:40:00,71.32,71.42,71.32,71.41,78850.0,53.3365,53.4113,53.3365,53.4038,78850.0
2016-01-14 11:45:00,71.42,71.48,71.41,71.42,30716.0,53.4113,53.4562,53.4038,53.4113,30716.0
2016-01-14 11:50:00,71.43,71.46,71.35,71.4,56697.0,53.4188,53.4412,53.359,53.3963,56697.0
2016-01-14 11:55:00,71.41,71.45,71.36,71.38,78535.0,53.4038,53.4337,53.3664,53.3814,78535.0
2016-01-14 12:00:00,71.38,71.44,71.34,71.37,91710.0,53.3814,53.4263,53.3515,53.3739,91710.0
2016-01-14 12:05:00,71.36,71.39,71.27,71.27,47130.0,53.3664,53.3889,53.2991,53.2991,47130.0
2016-01-14 12:10:00,71.26,71.27,71.17,71.19,156281.0,53.2916,53.2991,53.2243,53.2393,156281.0
2016-01-14 12:15:00,71.19,71.29,71.18,71.27,92088.0,53.2393,53.3141,53.2318,53.2991,92088.0
2016-01-14 12:20:00,71.28,71.32,71.18,71.32,69733.0,53.3066,53.3365,53.2318,53.3365,69733.0
2016-01-14 12:25:00,71.32,71.32,71.23,71.25,60153.0,53.3365,53.3365,53.2692,53.2842,60153.0
2016-01-14 12:30:00,71.26,71.38,71.25,71.34,33008.0,53.2916,53.3814,53.2842,53.3515,33008.0
2016-01-14 12:35:00,71.35,71.46,71.35,71.44,57292.0,53.359,53.4412,53.359,53.4263,57292.0
2016-01-14 12:40:00,71.44,71.52,71.35,71.39,64832.0,53.4263,53.4861,53.359,53.3889,64832.0
2016-01-14 12:45:00,71.39,71.44,71.32,71.36,55842.0,53.3889,53.4263,53.3365,53.3664,55842.0
2016-01-14 12:50:00,71.35,71.36,71.24,71.35,55874.0,53.359,53.3664,53.2767,53.359,55874.0
2016-01-14 12:55:00,71.35,71.42,71.35,71.37,203627.0,53.359,53.4113,53.359,53.3739,203627.0
2016-01-14 13:00:00,71.37,71.53,71.34,71.48,343033.0,53.3739,53.4936,53.3515,53.4562,343033.0
2016-01-14 13:05:00,71.48,71.56,71.46,71.53,96961.0,53.4562,53.516,53.4412,53.4936,96961.0
2016-01-14 13:10:00,71.52,71.57,71.48,71.48,89134.0,53.4861,53.5235,53.4562,53.4562,89134.0
2016-01-14 13:15:00,71.48,71.52,71.44,71.48,92995.0,53.4562,53.4861,53.4263,53.4562,92995.0
2016-01-14 13:20:00,71.49,71.57,71.48,71.52,45829.0,53.4637,53.5235,53.4562,53.4861,45829.0
2016-01-14 13:25:00,71.53,71.56,71.49,71.53,53651.0,53.4936,53.516,53.4637,53.4936,53651.0
2016-01-14 13:30:00,71.55,71.57,71.5,71.53,48986.0,53.5085,53.5235,53.4711,53.4936,48986.0
2016-01-14 13:35:00,71.52,71.6,71.51,71.51,107759.0,53.4861,53.5459,53.4786,53.4786,107759.0
2016-01-14 13:40:00,71.51,71.57,71.5,71.55,74334.0,53.4786,53.5235,53.4711,53.5085,74334.0
2016-01-14 13:45:00,71.55,71.57,71.49,71.52,66251.0,53.5085,53.5235,53.4637,53.4861,66251.0
2016-01-14 13:50:00,71.52,71.52,71.44,71.47,312015.0,53.4861,53.4861,53.4263,53.4487,312015.0
2016-01-14 13:55:00,71.47,71.5,71.42,71.44,394232.0,53.4487,53.4711,53.4113,53.4263,394232.0
2016-01-14 14:00:00,71.43,71.45,71.34,71.37,118905.0,53.4188,53.4337,53.3515,53.3739,118905.0
2016-01-14 14:05:00,71.37,71.43,71.36,71.4,192806.0,53.3739,53.4188,53.3664,53.3963,192806.0
2016-01-14 14:10:00,71.41,71.51,71.34,71.5,81602.0,53.4038,53.4786,53.3515,53.4711,81602.0
2016-01-14 14:15:00,71.49,71.56,71.43,71.44,138130.0,53.4637,53.516,53.4188,53.4263,138130.0
2016-01-14 14:20:00,71.44,71.49,71.41,71.47,51858.0,53.4263,53.4637,53.4038,53.4487,51858.0
2016-01-14 14:25:00,71.47,71.5,71.43,71.49,63857.0,53.4487,53.4711,53.4188,53.4637,63857.0
2016-01-14 14:30:00,71.5,71.6,71.5,71.6,43160.0,53.4711,53.5459,53.4711,53.5459,43160.0
2016-01-14 14:35:00,71.6,71.66,71.57,71.58,42176.0,53.5459,53.5908,53.5235,53.531,42176.0
2016-01-14 14:40:00,71.58,71.65,71.58,71.59,60878.0,53.531,53.5833,53.531,53.5384,60878.0
2016-01-14 14:45:00,71.59,71.67,71.59,71.62,45690.0,53.5384,53.5983,53.5384,53.5609,45690.0
2016-01-14 14:50:00,71.62,71.71,71.62,71.69,82964.0,53.5609,53.6282,53.5609,53.6132,82964.0
2016-01-14 14:55:00,71.7,71.82,71.68,71.8,63068.0,53.6207,53.7104,53.6057,53.6955,63068.0
2016-01-14 15:00:00,71.8,71.81,71.76,71.77,61479.0,53.6955,53.703,53.6656,53.6731,61479.0
2016-01-14 15:05:00,71.77,71.86,71.77,71.83,152838.0,53.6731,53.7404,53.6731,53.7179,152838.0
2016-01-14 15:10:00,71.84,71.92,71.84,71.91,104865.0,53.7254,53.7852,53.7254,53.7777,104865.0
2016-01-14 15:15:00,71.92,72.0,71.88,71.89,106894.0,53.7852,53.8451,53.7553,53.7628,106894.0
2016-01-14 15:20:00,71.88,71.94,71.84,71.94,129688.0,53.7553,53.8002,53.7254,53.8002,129688.0
2016-01-14 15:25:00,71.93,71.98,71.89,71.91,133310.0,53.7927,53.8301,53.7628,53.7777,133310.0
2016-01-14 15:30:00,71.9,71.91,71.74,71.77,177205.0,53.7703,53.7777,53.6506,53.6731,177205.0
2016-01-14 15:35:00,71.78,71.84,71.67,71.72,196260.0,53.6805,53.7254,53.5983,53.6357,196260.0
2016-01-14 15:40:00,71.71,71.78,71.61,71.76,280233.0,53.6282,53.6805,53.5534,53.6656,280233.0
2016-01-14 15:45:00,71.75,71.75,71.54,71.55,192401.0,53.6581,53.6581,53.501,53.5085,192401.0
2016-01-14 15:50:00,71.55,71.6,71.38,71.42,224216.0,53.5085,53.5459,53.3814,53.4113,224216.0
2016-01-14 15:55:00,71.43,71.44,71.35,71.37,606938.0,53.4188,53.4263,53.359,53.3739,606938.0
2016-01-15 09:30:00,70.49,70.62,70.24,70.32,309081.0,52.7158,52.813,52.5288,52.5887,309081.0
2016-01-15 09:35:00,70.32,70.45,70.27,70.32,158206.0,52.5887,52.6859,52.5513,52.5887,158206.0
2016-01-15 09:40:00,70.32,70.47,70.27,70.4,154750.0,52.5887,52.7008,52.5513,52.6485,154750.0
2016-01-15 09:45:00,70.4,70.47,70.33,70.45,228896.0,52.6485,52.7008,52.5961,52.6859,228896.0
2016-01-15 09:50:00,70.46,70.47,70.36,70.38,109981.0,52.6934,52.7008,52.6186,52.6335,109981.0
2016-01-15 09:55:00,70.38,70.39,70.22,70.25,162833.0,52.6335,52.641,52.5139,52.5363,162833.0
2016-01-15 10:00:00,70.26,70.27,69.94,70.01,314607.0,52.5438,52.5513,52.3045,52.3568,314607.0
2016-01-15 10:05:00,70.0,70.05,69.93,69.96,429175.0,52.3494,52.3868,52.297,52.3194,429175.0
2016-01-15 10:10:00,69.97,70.01,69.87,69.96,335112.0,52.3269,52.3568,52.2521,52.3194,335112.0
2016-01-15 10:15:00,69.95,70.14,69.93,70.13,152412.0,52.312,52.4541,52.297,52.4466,152412.0
2016-01-15 10:20:00,70.13,70.32,70.1,70.26,167212.0,52.4466,52.5887,52.4241,52.5438,167212.0
2016-01-15 10:25:00,70.27,70.31,70.2,70.25,96675.0,52.5513,52.5812,52.4989,52.5363,96675.0
2016-01-15 10:30:00,70.25,70.41,70.23,70.23,142635.0,52.5363,52.656,52.5214,52.5214,142635.0
2016-01-15 10:35:00,70.23,70.39,70.22,70.39,67980.0,52.5214,52.641,52.5139,52.641,67980.0
2016-01-15 10:40:00,70.4,70.45,70.34,70.42,51345.0,52.6485,52.6859,52.6036,52.6635,51345.0
2016-01-15 10:45:00,70.41,70.51,70.39,70.51,146083.0,52.656,52.7308,52.641,52.7308,146083.0
2016-01-15 10:50:00,70.51,70.51,70.41,70.41,71871.0,52.7308,52.7308,52.656,52.656,71871.0
2016-01-15 10:55:00,70.4,70.42,70.26,70.31,105404.0,52.6485,52.6635,52.5438,52.5812,105404.0
2016-01-15 11:00:00,70.3,70.38,70.23,70.34,166312.0,52.5737,52.6335,52.5214,52.6036,166312.0
2016-01-15 11:05:00,70.33,70.46,70.31,70.4,73618.0,52.5961,52.6934,52.5812,52.6485,73618.0
2016-01-15 11:10:00,70.4,70.57,70.33,70.57,142898.0,52.6485,52.7756,52.5961,52.7756,142898.0
2016-01-15 11:15:00,70.57,70.64,70.53,70.58,105106.0,52.7756,52.828,52.7457,52.7831,105106.0
2016-01-15 11:20:00,70.57,70.73,70.57,70.73,162425.0,52.7756,52.8953,52.7756,52.8953,162425.0
2016-01-15 11:25:00,70.73,70.81,70.67,70.73,155923.0,52.8953,52.9551,52.8504,52.8953,155923.0
2016-01-15 11:30:00,70.74,70.8,70.68,70.69,164044.0,52.9028,52.9476,52.8579,52.8654,164044.0
2016-01-15 11:35:00,70.68,70.69,70.61,70.62,65985.0,52.8579,52.8654,52.8055,52.813,65985.0
2016-01-15 11:40:00,70.61,70.68,70.53,70.53,122200.0,52.8055,52.8579,52.7457,52.7457,122200.0
2016-01-15 11:45:00,70.53,70.63,70.53,70.53,78735.0,52.7457,52.8205,52.7457,52.7457,78735.0
2016-01-15 11:50:00,70.52,70.57,70.51,70.53,64404.0,52.7382,52.7756,52.7308,52.7457,64404.0
2016-01-15 11:55:00,70.53,70.64,70.48,70.58,146541.0,52.7457,52.828,52.7083,52.7831,146541.0
2016-01-15 12:00:00,70.57,70.61,70.48,70.48,48209.0,52.7756,52.8055,52.7083,52.7083,48209.0
2016-01-15 12:05:00,70.47,70.57,70.46,70.56,132737.0,52.7008,52.7756,52.6934,52.7682,132737.0
2016-01-15 12:10:00,70.55,70.59,70.5,70.52,132207.0,52.7607,52.7906,52.7233,52.7382,132207.0
2016-01-15 12:15:00,70.52,70.54,70.4,70.42,88094.0,52.7382,52.7532,52.6485,52.6635,88094.0
2016-01-15 12:20:00,70.4,70.48,70.34,70.38,153564.0,52.6485,52.7083,52.6036,52.6335,153564.0
2016-01-15 12:25:00,70.38,70.4,70.29,70.32,151132.0,52.6335,52.6485,52.5662,52.5887,151132.0
2016-01-15 12:30:00,70.31,70.31,70.12,70.19,97111.0,52.5812,52.5812,52.4391,52.4915,97111.0
2016-01-15 12:35:00,70.19,70.21,70.08,70.1,124551.0,52.4915,52.5064,52.4092,52.4241,124551.0
2016-01-15 12:40:00,70.08,70.21,70.05,70.2,227800.0,52.4092,52.5064,52.3868,52.4989,227800.0
2016-01-15 12:45:00,70.2,70.29,70.19,70.26,128286.0,52.4989,52.5662,52.4915,52.5438,128286.0
2016-01-15 12:50:00,70.26,70.28,70.2,70.26,63993.0,52.5438,52.5588,52.4989,52.5438,63993.0
2016-01-15 12:55:00,70.25,70.33,70.24,70.3,72669.0,52.5363,52.5961,52.5288,52.5737,72669.0
2016-01-15 13:00:00,70.3,70.32,70.2,70.27,75155.0,52.5737,52.5887,52.4989,52.5513,75155.0
2016-01-15 13:05:00,70.27,70.27,70.15,70.21,68456.0,52.5513,52.5513,52.4615,52.5064,68456.0
2016-01-15 13:10:00,70.21,70.44,70.21,70.37,43426.0,52.5064,52.6784,52.5064,52.6261,43426.0
2016-01-15 13:15:00,70.37,70.49,70.33,70.47,54683.0,52.6261,52.7158,52.5961,52.7008,54683.0
2016-01-15 13:20:00,70.47,70.51,70.38,70.41,39366.0,52.7008,52.7308,52.6335,52.656,39366.0
2016-01-15 13:25:00,70.42,70.44,70.33,70.35,60618.0,52.6635,52.6784,52.5961,52.6111,60618.0
2016-01-15 13:30:00,70.34,70.37,70.26,70.34,111628.0,52.6036,52.6261,52.5438,52.6036,111628.0
2016-01-15 13:35:00,70.34,70.36,70.19,70.22,104904.0,52.6036,52.6186,52.4915,52.5139,104904.0
2016-01-15 13:40:00,70.22,70.38,70.2,70.38,94554.0,52.5139,52.6335,52.4989,52.6335,94554.0
2016-01-15 13:45:00,70.37,70.45,70.32,70.34,82612.0,52.6261,52.6859,52.5887,52.6036,82612.0
2016-01-15 13:50:00,70.34,70.47,70.3,70.43,77089.0,52.6036,52.7008,52.5737,52.6709,77089.0
2016-01-15 13:55:00,70.44,70.45,70.29,70.39,70314.0,52.6784,52.6859,52.5662,52.641,70314.0
2016-01-15 14:00:00,70.39,70.47,70.38,70.42,63608.0,52.641,52.7008,52.6335,52.6635,63608.0
2016-01-15 14:05:00,70.42,70.49,70.39,70.49,55228.0,52.6635,52.7158,52.641,52.7158,55228.0
2016-01-15 14:10:00,70.49,70.51,70.44,70.47,96137.0,52.7158,52.7308,52.6784,52.7008,96137.0
2016-01-15 14:15:00,70.47,70.47,70.38,70.42,44882.0,52.7008,52.7008,52.6335,52.6635,44882.0
2016-01-15 14:20:00,70.42,70.45,70.34,70.37,41268.0,52.6635,52.6859,52.6036,52.6261,41268.0
2016-01-15 14:25:00,70.36,70.43,70.31,70.31,43494.0,52.6186,52.6709,52.5812,52.5812,43494.0
2016-01-15 14:30:00,70.31,70.36,70.26,70.26,67734.0,52.5812,52.6186,52.5438,52.5438,67734.0
2016-01-15 14:35:00,70.25,70.35,70.21,70.33,41696.0,52.5363,52.6111,52.5064,52.5961,41696.0
2016-01-15 14:40:00,70.33,70.46,70.33,70.4,70950.0,52.5961,52.6934,52.5961,52.6485,70950.0
2016-01-15 14:45:00,70.4,70.41,70.31,70.41,94029.0,52.6485,52.656,52.5812,52.656,94029.0
2016-01-15 14:50:00,70.4,70.55,70.36,70.53,81335.0,52.6485,52.7607,52.6186,52.7457,81335.0
2016-01-15 14:55:00,70.54,70.63,70.5,70.62,111564.0,52.7532,52.8205,52.7233,52.813,111564.0
2016-01-15 15:00:00,70.61,70.63,70.48,70.62,107611.0,52.8055,52.8205,52.7083,52.813,107611.0
2016-01-15 15:05:00,70.62,70.66,70.53,70.54,120594.0,52.813,52.8429,52.7457,52.7532,120594.0
2016-01-15 15:10:00,70.53,70.55,70.41,70.51,177296.0,52.7457,52.7607,52.656,52.7308,177296.0
2016-01-15 15:15:00,70.5,70.54,70.29,70.35,139929.0,52.7233,52.7532,52.5662,52.6111,139929.0
2016-01-15 15:20:00,70.35,70.55,70.33,70.53,128525.0,52.6111,52.7607,52.5961,52.7457,128525.0
2016-01-15 15:25:00,70.54,70.65,70.51,70.63,108579.0,52.7532,52.8355,52.7308,52.8205,108579.0
2016-01-15 15:30:00,70.63,70.66,70.5,70.62,99798.0,52.8205,52.8429,52.7233,52.813,99798.0
2016-01-15 15:35:00,70.61,70.7,70.56,70.56,173327.0,52.8055,52.8729,52.7682,52.7682,173327.0
2016-01-15 15:40:00,70.55,70.6,70.48,70.59,243470.0,52.7607,52.7981,52.7083,52.7906,243470.0
2016-01-15 15:45:00,70.6,70.67,70.56,70.61,169671.0,52.7981,52.8504,52.7682,52.8055,169671.0
2016-01-15 15:50:00,70.61,70.62,70.54,70.55,332287.0,52.8055,52.813,52.7532,52.7607,332287.0
2016-01-15 15:55:00,70.55,70.58,70.46,70.54,1311529.0,52.7607,52.7831,52.6934,52.7532,1311529.0
2016-01-19 09:30:00,70.91,71.19,70.65,71.14,399800.0,53.0299,53.2393,52.8355,53.2019,399800.0
2016-01-19 09:35:00,71.13,71.47,71.05,71.23,400686.0,53.1944,53.4487,53.1346,53.2692,400686.0
2016-01-19 09:40:00,71.24,71.33,71.12,71.13,500216.0,53.2767,53.344,53.1869,53.1944,500216.0
2016-01-19 09:45:00,71.14,71.28,70.99,71.13,455418.0,53.2019,53.3066,53.0897,53.1944,455418.0
2016-01-19 09:50:00,71.14,71.14,70.92,70.97,158185.0,53.2019,53.2019,53.0374,53.0748,158185.0
2016-01-19 09:55:00,70.97,71.16,70.95,71.12,455376.0,53.0748,53.2169,53.0598,53.1869,455376.0
2016-01-19 10:00:00,71.11,71.12,70.77,70.78,326768.0,53.1795,53.1869,52.9252,52.9327,326768.0
2016-01-19 10:05:00,70.79,70.91,70.74,70.77,165449.0,52.9402,53.0299,52.9028,52.9252,165449.0
2016-01-19 10:10:00,70.77,70.81,70.71,70.76,118138.0,52.9252,52.9551,52.8803,52.9177,118138.0
2016-01-19 10:15:00,70.76,70.82,70.72,70.78,161125.0,52.9177,52.9626,52.8878,52.9327,161125.0
2016-01-19 10:20:00,70.77,70.97,70.77,70.97,104314.0,52.9252,53.0748,52.9252,53.0748,104314.0
2016-01-19 10:25:00,70.98,71.05,70.96,71.0,113995.0,53.0823,53.1346,53.0673,53.0972,113995.0
2016-01-19 10:30:00,71.0,71.01,70.78,70.8,122809.0,53.0972,53.1047,52.9327,52.9476,122809.0
2016-01-19 10:35:00,70.79,70.82,70.72,70.72,216618.0,52.9402,52.9626,52.8878,52.8878,216618.0
2016-01-19 10:40:00,70.72,70.85,70.7,70.82,114892.0,52.8878,52.985,52.8729,52.9626,114892.0
2016-01-19 10:45:00,70.82,70.87,70.74,70.87,77269.0,52.9626,53.0,52.9028,53.0,77269.0
2016-01-19 10:50:00,70.88,70.95,70.64,70.64,133300.0,53.0075,53.0598,52.828,52.828,133300.0
2016-01-19 10:55:00,70.63,70.69,70.59,70.63,68917.0,52.8205,52.8654,52.7906,52.8205,68917.0
2016-01-19 11:00:00,70.62,70.76,70.62,70.71,163643.0,52.813,52.9177,52.813,52.8803,163643.0
2016-01-19 11:05:00,70.71,70.83,70.69,70.83,110687.0,52.8803,52.9701,52.8654,52.9701,110687.0
2016-01-19 11:10:00,70.84,70.85,70.74,70.76,143689.0,52.9776,52.985,52.9028,52.9177,143689.0
2016-01-19 11:15:00,70.76,70.86,70.74,70.77,116654.0,52.9177,52.9925,52.9028,52.9252,116654.0
2016-01-19 11:20:00,70.76,70.82,70.69,70.7,131158.0,52.9177,52.9626,52.8654,52.8729,131158.0
2016-01-19 11:25:00,70.7,70.91,70.69,70.9,140739.0,52.8729,53.0299,52.8654,53.0224,140739.0
2016-01-19 11:30:00,70.91,70.93,70.81,70.82,202246.0,53.0299,53.0449,52.9551,52.9626,202246.0
2016-01-19 11:35:00,70.82,70.95,70.81,70.95,65019.0,52.9626,53.0598,52.9551,53.0598,65019.0
2016-01-19 11:40:00,70.94,70.94,70.82,70.83,56932.0,53.0523,53.0523,52.9626,52.9701,56932.0
2016-01-19 11:45:00,70.84,70.9,70.79,70.79,75888.0,52.9776,53.0224,52.9402,52.9402,75888.0
2016-01-19 11:50:00,70.8,70.88,70.75,70.75,93636.0,52.9476,53.0075,52.9102,52.9102,93636.0
2016-01-19 11:55:00,70.75,70.86,70.73,70.79,70809.0,52.9102,52.9925,52.8953,52.9402,70809.0
2016-01-19 12:00:00,70.79,70.88,70.75,70.77,62137.0,52.9402,53.0075,52.9102,52.9252,62137.0
2016-01-19 12:05:00,70.76,70.81,70.71,70.71,92218.0,52.9177,52.9551,52.8803,52.8803,92218.0
2016-01-19 12:10:00,70.7,70.83,70.7,70.8,113946.0,52.8729,52.9701,52.8729,52.9476,113946.0
2016-01-19 12:15:00,70.8,70.81,70.62,70.64,114262.0,52.9476,52.9551,52.813,52.828,114262.0
2016-01-19 12:20:00,70.63,70.7,70.53,70.55,207864.0,52.8205,52.8729,52.7457,52.7607,207864.0
2016-01-19 12:25:00,70.56,70.74,70.53,70.72,178736.0,52.7682,52.9028,52.7457,52.8878,178736.0
2016-01-19 12:30:00,70.71,70.77,70.67,70.77,121599.0,52.8803,52.9252,52.8504,52.9252,121599.0
2016-01-19 12:35:00,70.77,70.83,70.75,70.79,85634.0,52.9252,52.9701,52.9102,52.9402,85634.0
2016-01-19 12:40:00,70.79,70.83,70.7,70.71,77946.0,52.9402,52.9701,52.8729,52.8803,77946.0
2016-01-19 12:45:00,70.72,70.77,70.66,70.73,106058.0,52.8878,52.9252,52.8429,52.8953,106058.0
2016-01-19 12:50:00,70.72,70.76,70.67,70.73,59658.0,52.8878,52.9177,52.8504,52.8953,59658.0
2016-01-19 12:55:00,70.74,70.77,70.73,70.76,73972.0,52.9028,52.9252,52.8953,52.9177,73972.0
2016-01-19 13:00:00,70.76,70.83,70.76,70.76,283468.0,52.9177,52.9701,52.9177,52.9177,283468.0
2016-01-19 13:05:00,70.76,70.9,70.75,70.87,61105.0,52.9177,53.0224,52.9102,53.0,61105.0
2016-01-19 13:10:00,70.88,70.95,70.86,70.87,94083.0,53.0075,53.0598,52.9925,53.0,94083.0
2016-01-19 13:15:00,70.87,71.02,70.85,71.01,45465.0,53.0,53.1122,52.985,53.1047,45465.0
2016-01-19 13:20:00,71.01,71.02,70.87,70.88,82877.0,53.1047,53.1122,53.0,53.0075,82877.0
2016-01-19 13:25:00,70.87,70.88,70.77,70.79,130051.0,53.0,53.0075,52.9252,52.9402,130051.0
2016-01-19 13:30:00,70.79,70.86,70.77,70.86,95827.0,52.9402,52.9925,52.9252,52.9925,95827.0
2016-01-19 13:35:00,70.86,70.96,70.85,70.94,66116.0,52.9925,53.0673,52.985,53.0523,66116.0
2016-01-19 13:40:00,70.94,70.96,70.81,70.82,82466.0,53.0523,53.0673,52.9551,52.9626,82466.0
2016-01-19 13:45:00,70.83,70.93,70.83,70.89,124760.0,52.9701,53.0449,52.9701,53.0149,124760.0
2016-01-19 13:50:00,70.89,70.92,70.79,70.8,67123.0,53.0149,53.0374,52.9402,52.9476,67123.0
2016-01-19 13:55:00,70.8,70.88,70.8,70.84,90336.0,52.9476,53.0075,52.9476,52.9776,90336.0
2016-01-19 14:00:00,70.85,70.92,70.82,70.92,74689.0,52.985,53.0374,52.9626,53.0374,74689.0
2016-01-19 14:05:00,70.92,70.94,70.77,70.77,89294.0,53.0374,53.0523,52.9252,52.9252,89294.0
2016-01-19 14:10:00,70.78,70.79,70.62,70.62,216114.0,52.9327,52.9402,52.813,52.813,216114.0
2016-01-19 14:15:00,70.61,70.72,70.57,70.72,154827.0,52.8055,52.8878,52.7756,52.8878,154827.0
2016-01-19 14:20:00,70.72,70.78,70.69,70.78,197435.0,52.8878,52.9327,52.8654,52.9327,197435.0
2016-01-19 14:25:00,70.77,70.8,70.71,70.78,73707.0,52.9252,52.9476,52.8803,52.9327,73707.0
2016-01-19 14:30:00,70.79,70.8,70.72,70.74,82304.0,52.9402,52.9476,52.8878,52.9028,82304.0
2016-01-19 14:35:00,70.75,70.77,70.71,70.75,73310.0,52.9102,52.9252,52.8803,52.9102,73310.0
2016-01-19 14:40:00,70.75,70.78,70.6,70.61,101213.0,52.9102,52.9327,52.7981,52.8055,101213.0
2016-01-19 14:45:00,70.61,70.72,70.6,70.66,97135.0,52.8055,52.8878,52.7981,52.8429,97135.0
2016-01-19 14:50:00,70.65,70.71,70.61,70.71,87864.0,52.8355,52.8803,52.8055,52.8803,87864.0
2016-01-19 14:55:00,70.72,70.72,70.58,70.63,132756.0,52.8878,52.8878,52.7831,52.8205,132756.0
2016-01-19 15:00:00,70.63,70.79,70.6,70.79,79946.0,52.8205,52.9402,52.7981,52.9402,79946.0
2016-01-19 15:05:00,70.8,70.8,70.71,70.74,145261.0,52.9476,52.9476,52.8803,52.9028,145261.0
2016-01-19 15:10:00,70.74,70.78,70.67,70.71,108077.0,52.9028,52.9327,52.8504,52.8803,108077.0
2016-01-19 15:15:00,70.71,70.75,70.64,70.65,124128.0,52.8803,52.9102,52.828,52.8355,124128.0
2016-01-19 15:20:00,70.66,70.81,70.64,70.74,118181.0,52.8429,52.9551,52.828,52.9028,118181.0
2016-01-19 15:25:00,70.73,70.91,70.73,70.88,171211.0,52.8953,53.0299,52.8953,53.0075,171211.0
2016-01-19 15:30:00,70.88,71.0,70.86,70.91,146565.0,53.0075,53.0972,52.9925,53.0299,146565.0
2016-01-19 15:35:00,70.91,70.97,70.84,70.9,105974.0,53.0299,53.0748,52.9776,53.0224,105974.0
2016-01-19 15:40:00,70.89,71.0,70.86,70.98,185648.0,53.0149,53.0972,52.9925,53.0823,185648.0
2016-01-19 15:45:00,70.99,71.11,70.93,71.09,156257.0,53.0897,53.1795,53.0449,53.1645,156257.0
2016-01-19 15:50:00,71.09,71.12,70.94,70.99,210471.0,53.1645,53.1869,53.0523,53.0897,210471.0
2016-01-19 15:55:00,70.99,71.0,70.77,70.79,1459120.0,53.0897,53.0972,52.9252,52.9402,1459120.0
2016-01-20 09:30:00,70.0,70.23,69.99,70.04,458511.0,52.3494,52.5214,52.3419,52.3793,458511.0
2016-01-20 09:35:00,70.04,70.08,69.64,69.76,412715.0,52.3793,52.4092,52.0801,52.1699,412715.0
2016-01-20 09:40:00,69.74,69.81,69.58,69.67,174356.0,52.1549,52.2073,52.0353,52.1026,174356.0
2016-01-20 09:45:00,69.67,69.76,69.62,69.66,361481.0,52.1026,52.1699,52.0652,52.0951,361481.0
2016-01-20 09:50:00,69.65,69.65,69.34,69.35,306945.0,52.0876,52.0876,51.8558,51.8633,306945.0
2016-01-20 09:55:00,69.34,69.36,69.1,69.11,220422.0,51.8558,51.8707,51.6763,51.6838,220422.0
2016-01-20 10:00:00,69.11,69.16,68.92,68.96,164825.0,51.6838,51.7212,51.5417,51.5716,164825.0
2016-01-20 10:05:00,68.95,69.05,68.87,68.96,220185.0,51.5641,51.6389,51.5043,51.5716,220185.0
2016-01-20 10:10:00,68.96,68.99,68.77,68.87,248424.0,51.5716,51.594,51.4295,51.5043,248424.0
2016-01-20 10:15:00,68.86,68.87,68.69,68.76,172167.0,51.4968,51.5043,51.3697,51.422,172167.0
2016-01-20 10:20:00,68.75,68.83,68.69,68.75,179729.0,51.4145,51.4744,51.3697,51.4145,179729.0
2016-01-20 10:25:00,68.75,68.8,68.57,68.61,163584.0,51.4145,51.4519,51.2799,51.3099,163584.0
2016-01-20 10:30:00,68.61,68.65,68.44,68.47,159259.0,51.3099,51.3398,51.1827,51.2052,159259.0
2016-01-20 10:35:00,68.48,68.48,68.25,68.34,223224.0,51.2126,51.2126,51.0406,51.1079,223224.0
2016-01-20 10:40:00,68.33,68.34,68.2,68.26,209566.0,51.1005,51.1079,51.0032,51.0481,209566.0
2016-01-20 10:45:00,68.27,68.28,68.15,68.24,180065.0,51.0556,51.0631,50.9658,51.0331,180065.0
2016-01-20 10:50:00,68.24,68.28,68.12,68.12,184183.0,51.0331,51.0631,50.9434,50.9434,184183.0
2016-01-20 10:55:00,68.13,68.14,67.9,67.91,145812.0,50.9509,50.9584,50.7789,50.7864,145812.0
2016-01-20 11:00:00,67.91,68.0,67.91,67.96,230429.0,50.7864,50.8537,50.7864,50.8237,230429.0
2016-01-20 11:05:00,67.96,67.98,67.83,67.85,144658.0,50.8237,50.8387,50.7265,50.7415,144658.0
2016-01-20 11:10:00,67.85,68.05,67.85,68.02,515494.0,50.7415,50.8911,50.7415,50.8686,515494.0
2016-01-20 11:15:00,68.03,68.22,67.98,68.22,562528.0,50.8761,51.0182,50.8387,51.0182,562528.0
2016-01-20 11:20:00,68.22,68.39,68.19,68.22,545405.0,51.0182,51.1453,50.9958,51.0182,545405.0
2016-01-20 11:25:00,68.22,68.23,68.06,68.16,207085.0,51.0182,51.0257,50.8985,50.9733,207085.0
2016-01-20 11:30:00,68.16,68.29,68.16,68.25,110969.0,50.9733,51.0705,50.9733,51.0406,110969.0
2016-01-20 11:35:00,68.25,68.34,68.18,68.19,636650.0,51.0406,51.1079,50.9883,50.9958,636650.0
2016-01-20 11:40:00,68.2,68.2,68.1,68.13,272213.0,51.0032,51.0032,50.9284,50.9509,272213.0
2016-01-20 11:45:00,68.14,68.17,68.02,68.02,203120.0,50.9584,50.9808,50.8686,50.8686,203120.0
2016-01-20 11:50:00,68.02,68.09,67.98,68.03,494878.0,50.8686,50.921,50.8387,50.8761,494878.0
2016-01-20 11:55:00,68.03,68.14,68.02,68.07,212516.0,50.8761,50.9584,50.8686,50.906,212516.0
2016-01-20 12:00:00,68.06,68.16,68.03,68.05,119684.0,50.8985,50.9733,50.8761,50.8911,119684.0
2016-01-20 12:05:00,68.05,68.05,67.89,67.95,288428.0,50.8911,50.8911,50.7714,50.8163,288428.0
2016-01-20 12:10:00,67.95,67.96,67.85,67.87,127980.0,50.8163,50.8237,50.7415,50.7564,127980.0
2016-01-20 12:15:00,67.85,67.86,67.72,67.75,95917.0,50.7415,50.749,50.6443,50.6667,95917.0
2016-01-20 12:20:00,67.77,67.77,67.5,67.58,151239.0,50.6817,50.6817,50.4797,50.5396,151239.0
2016-01-20 12:25:00,67.58,67.63,67.51,67.54,104396.0,50.5396,50.577,50.4872,50.5097,104396.0
2016-01-20 12:30:00,67.54,67.68,67.54,67.6,84901.0,50.5097,50.6144,50.5097,50.5545,84901.0
2016-01-20 12:35:00,67.6,67.66,67.46,67.5,132972.0,50.5545,50.5994,50.4498,50.4797,132972.0
2016-01-20 12:40:00,67.5,67.54,67.4,67.41,82252.0,50.4797,50.5097,50.405,50.4124,82252.0
2016-01-20 12:45:00,67.41,67.43,67.33,67.41,112593.0,50.4124,50.4274,50.3526,50.4124,112593.0
2016-01-20 12:50:00,67.4,67.55,67.35,67.53,236307.0,50.405,50.5171,50.3676,50.5022,236307.0
2016-01-20 12:55:00,67.52,67.76,67.51,67.75,351680.0,50.4947,50.6742,50.4872,50.6667,351680.0
2016-01-20 13:00:00,67.76,67.82,67.67,67.77,162054.0,50.6742,50.7191,50.6069,50.6817,162054.0
2016-01-20 13:05:00,67.78,67.83,67.72,67.8,162837.0,50.6891,50.7265,50.6443,50.7041,162837.0
2016-01-20 13:10:00,67.8,67.83,67.73,67.76,101777.0,50.7041,50.7265,50.6517,50.6742,101777.0
2016-01-20 13:15:00,67.76,67.78,67.6,67.64,142193.0,50.6742,50.6891,50.5545,50.5844,142193.0
2016-01-20 13:20:00,67.64,67.8,67.62,67.75,76183.0,50.5844,50.7041,50.5695,50.6667,76183.0
2016-01-20 13:25:00,67.76,67.78,67.66,67.75,78829.0,50.6742,50.6891,50.5994,50.6667,78829.0
2016-01-20 13:30:00,67.76,67.89,67.75,67.8,132719.0,50.6742,50.7714,50.6667,50.7041,132719.0
2016-01-20 13:35:00,67.8,67.94,67.75,67.93,105088.0,50.7041,50.8088,50.6667,50.8013,105088.0
2016-01-20 13:40:00,67.92,68.22,67.86,68.22,144134.0,50.7938,51.0182,50.749,51.0182,144134.0
2016-01-20 13:45:00,68.23,68.38,68.18,68.29,565848.0,51.0257,51.1378,50.9883,51.0705,565848.0
2016-01-20 13:50:00,68.28,68.43,68.26,68.42,225798.0,51.0631,51.1752,51.0481,51.1678,225798.0
2016-01-20 13:55:00,68.42,68.44,68.31,68.39,160318.0,51.1678,51.1827,51.0855,51.1453,160318.0
2016-01-20 14:00:00,68.39,68.41,68.21,68.24,134934.0,51.1453,51.1603,51.0107,51.0331,134934.0
2016-01-20 14:05:00,68.25,68.33,68.21,68.32,126371.0,51.0406,51.1005,51.0107,51.093,126371.0
2016-01-20 14:10:00,68.31,68.51,68.31,68.41,162516.0,51.0855,51.2351,51.0855,51.1603,162516.0
2016-01-20 14:15:00,68.41,68.54,68.35,68.49,149814.0,51.1603,51.2575,51.1154,51.2201,149814.0
2016-01-20 14:20:00,68.5,68.53,68.38,68.45,150506.0,51.2276,51.25,51.1378,51.1902,150506.0
2016-01-20 14:25:00,68.45,68.52,68.4,68.51,151892.0,51.1902,51.2425,51.1528,51.2351,151892.0
2016-01-20 14:30:00,68.52,68.54,68.35,68.45,114663.0,51.2425,51.2575,51.1154,51.1902,114663.0
2016-01-20 14:35:00,68.45,68.57,68.4,68.56,78081.0,51.1902,51.2799,51.1528,51.2725,78081.0
2016-01-20 14:40:00,68.56,68.58,68.47,68.52,62163.0,51.2725,51.2874,51.2052,51.2425,62163.0
2016-01-20 14:45:00,68.52,68.57,68.44,68.55,51273.0,51.2425,51.2799,51.1827,51.265,51273.0
2016-01-20 14:50:00,68.55,68.75,68.52,68.72,114748.0,51.265,51.4145,51.2425,51.3921,114748.0
2016-01-20 14:55:00,68.72,68.78,68.65,68.65,71499.0,51.3921,51.437,51.3398,51.3398,71499.0
2016-01-20 15:00:00,68.65,68.84,68.61,68.84,145416.0,51.3398,51.4819,51.3099,51.4819,145416.0
2016-01-20 15:05:00,68.84,68.95,68.8,68.93,233910.0,51.4819,51.5641,51.4519,51.5492,233910.0
2016-01-20 15:10:00,68.94,69.0,68.89,68.95,122898.0,51.5566,51.6015,51.5192,51.5641,122898.0
2016-01-20 15:15:00,68.95,69.31,68.95,69.22,216320.0,51.5641,51.8333,51.5641,51.766,216320.0
2016-01-20 15:20:00,69.23,69.66,69.23,69.64,1077547.0,51.7735,52.0951,51.7735,52.0801,1077547.0
2016-01-20 15:25:00,69.64,69.75,69.52,69.72,298264.0,52.0801,52.1624,51.9904,52.14,298264.0
2016-01-20 15:30:00,69.72,69.85,69.61,69.61,617547.0,52.14,52.2372,52.0577,52.0577,617547.0
2016-01-20 15:35:00,69.6,69.67,69.49,69.67,373430.0,52.0502,52.1026,51.968,52.1026,373430.0
2016-01-20 15:40:00,69.67,69.68,69.45,69.5,259850.0,52.1026,52.11,51.938,51.9754,259850.0
2016-01-20 15:45:00,69.49,69.5,69.06,69.22,314279.0,51.968,51.9754,51.6464,51.766,314279.0
2016-01-20 15:50:00,69.21,69.24,69.12,69.17,264552.0,51.7586,51.781,51.6913,51.7286,264552.0
2016-01-20 15:55:00,69.16,69.17,68.87,68.89,1271867.0,51.7212,51.7286,51.5043,51.5192,1271867.0
2016-01-21 09:30:00,69.18,69.64,68.96,69.44,218776.0,51.7361,52.0801,51.5716,51.9306,218776.0
2016-01-21 09:35:00,69.44,69.59,69.22,69.24,242442.0,51.9306,52.0427,51.766,51.781,242442.0
2016-01-21 09:40:00,69.24,69.27,68.9,68.98,187298.0,51.781,51.8034,51.5267,51.5866,187298.0
2016-01-21 09:45:00,68.98,69.01,68.76,68.81,248017.0,51.5866,51.609,51.422,51.4594,248017.0
2016-01-21 09:50:00,68.83,68.93,68.69,68.75,374517.0,51.4744,51.5492,51.3697,51.4145,374517.0
2016-01-21 09:55:00,68.75,68.87,68.73,68.78,250255.0,51.4145,51.5043,51.3996,51.437,250255.0
2016-01-21 10:00:00,68.78,69.09,68.76,69.09,283213.0,51.437,51.6688,51.422,51.6688,283213.0
2016-01-21 10:05:00,69.09,69.12,68.87,69.0,201691.0,51.6688,51.6913,51.5043,51.6015,201691.0
2016-01-21 10:10:00,69.01,69.23,69.01,69.14,246153.0,51.609,51.7735,51.609,51.7062,246153.0
2016-01-21 10:15:00,69.13,69.26,69.12,69.23,168303.0,51.6987,51.796,51.6913,51.7735,168303.0
2016-01-21 10:20:00,69.24,69.37,69.13,69.14,112066.0,51.781,51.8782,51.6987,51.7062,112066.0
2016-01-21 10:25:00,69.15,69.36,69.15,69.36,119932.0,51.7137,51.8707,51.7137,51.8707,119932.0
2016-01-21 10:30:00,69.37,69.5,69.27,69.49,103563.0,51.8782,51.9754,51.8034,51.968,103563.0
2016-01-21 10:35:00,69.5,69.53,69.39,69.41,120668.0,51.9754,51.9979,51.8932,51.9081,120668.0
2016-01-21 10:40:00,69.41,69.49,69.36,69.42,76214.0,51.9081,51.968,51.8707,51.9156,76214.0
2016-01-21 10:45:00,69.42,69.61,69.35,69.53,110045.0,51.9156,52.0577,51.8633,51.9979,110045.0
2016-01-21 10:50:00,69.55,69.61,69.5,69.55,115273.0,52.0128,52.0577,51.9754,52.0128,115273.0
2016-01-21 10:55:00,69.54,69.64,69.45,69.47,114747.0,52.0053,52.0801,51.938,51.953,114747.0
2016-01-21 11:00:00,69.48,69.66,69.33,69.66,180691.0,51.9605,52.0951,51.8483,52.0951,180691.0
2016-01-21 11:05:00,69.65,69.76,69.61,69.64,150220.0,52.0876,52.1699,52.0577,52.0801,150220.0
2016-01-21 11:10:00,69.64,69.67,69.54,69.58,157639.0,52.0801,52.1026,52.0053,52.0353,157639.0
2016-01-21 11:15:00,69.58,69.59,69.39,69.49,104583.0,52.0353,52.0427,51.8932,51.968,104583.0
2016-01-21 11:20:00,69.5,69.53,69.41,69.46,71950.0,51.9754,51.9979,51.9081,51.9455,71950.0
2016-01-21 11:25:00,69.47,69.56,69.39,69.46,95111.0,51.953,52.0203,51.8932,51.9455,95111.0
2016-01-21 11:30:00,69.48,69.65,69.48,69.61,104391.0,51.9605,52.0876,51.9605,52.0577,104391.0
2016-01-21 11:35:00,69.61,69.74,69.59,69.68,53896.0,52.0577,52.1549,52.0427,52.11,53896.0
2016-01-21 11:40:00,69.68,69.68,69.44,69.47,110615.0,52.11,52.11,51.9306,51.953,110615.0
2016-01-21 11:45:00,69.46,69.77,69.46,69.77,116055.0,51.9455,52.1774,51.9455,52.1774,116055.0
2016-01-21 11:50:00,69.76,69.82,69.7,69.77,196716.0,52.1699,52.2147,52.125,52.1774,196716.0
2016-01-21 11:55:00,69.76,69.98,69.76,69.93,109262.0,52.1699,52.3344,52.1699,52.297,109262.0
2016-01-21 12:00:00,69.94,70.13,69.94,70.09,178658.0,52.3045,52.4466,52.3045,52.4167,178658.0
2016-01-21 12:05:00,70.08,70.18,70.03,70.11,137772.0,52.4092,52.484,52.3718,52.4316,137772.0
2016-01-21 12:10:00,70.1,70.14,70.04,70.09,141776.0,52.4241,52.4541,52.3793,52.4167,141776.0
2016-01-21 12:15:00,70.11,70.27,70.1,70.15,275643.0,52.4316,52.5513,52.4241,52.4615,275643.0
2016-01-21 12:20:00,70.14,70.17,70.02,70.06,165879.0,52.4541,52.4765,52.3643,52.3942,165879.0
2016-01-21 12:25:00,70.07,70.19,70.06,70.15,132630.0,52.4017,52.4915,52.3942,52.4615,132630.0
2016-01-21 12:30:00,70.15,70.21,70.09,70.13,158074.0,52.4615,52.5064,52.4167,52.4466,158074.0
2016-01-21 12:35:00,70.14,70.27,70.14,70.25,134382.0,52.4541,52.5513,52.4541,52.5363,134382.0
2016-01-21 12:40:00,70.26,70.32,70.23,70.25,79605.0,52.5438,52.5887,52.5214,52.5363,79605.0
2016-01-21 12:45:00,70.24,70.24,70.15,70.17,143039.0,52.5288,52.5288,52.4615,52.4765,143039.0
2016-01-21 12:50:00,70.17,70.18,70.08,70.08,67620.0,52.4765,52.484,52.4092,52.4092,67620.0
2016-01-21 12:55:00,70.08,70.08,69.99,70.06,97062.0,52.4092,52.4092,52.3419,52.3942,97062.0
2016-01-21 13:00:00,70.05,70.08,69.95,69.97,72432.0,52.3868,52.4092,52.312,52.3269,72432.0
2016-01-21 13:05:00,69.97,70.05,69.95,70.03,110795.0,52.3269,52.3868,52.312,52.3718,110795.0
2016-01-21 13:10:00,70.03,70.04,69.83,69.83,105187.0,52.3718,52.3793,52.2222,52.2222,105187.0
2016-01-21 13:15:00,69.83,69.93,69.79,69.79,138463.0,52.2222,52.297,52.1923,52.1923,138463.0
2016-01-21 13:20:00,69.79,69.8,69.53,69.65,351766.0,52.1923,52.1998,51.9979,52.0876,351766.0
2016-01-21 13:25:00,69.64,69.68,69.51,69.54,117152.0,52.0801,52.11,51.9829,52.0053,117152.0
2016-01-21 13:30:00,69.53,69.62,69.34,69.38,243003.0,51.9979,52.0652,51.8558,51.8857,243003.0
2016-01-21 13:35:00,69.38,69.55,69.28,69.55,154361.0,51.8857,52.0128,51.8109,52.0128,154361.0
2016-01-21 13:40:00,69.55,69.69,69.52,69.56,69895.0,52.0128,52.1175,51.9904,52.0203,69895.0
2016-01-21 13:45:00,69.56,69.67,69.55,69.64,64432.0,52.0203,52.1026,52.0128,52.0801,64432.0
2016-01-21 13:50:00,69.64,69.65,69.44,69.5,95483.0,52.0801,52.0876,51.9306,51.9754,95483.0
2016-01-21 13:55:00,69.51,69.61,69.46,69.54,108496.0,51.9829,52.0577,51.9455,52.0053,108496.0
2016-01-21 14:00:00,69.55,69.6,69.38,69.46,102623.0,52.0128,52.0502,51.8857,51.9455,102623.0
2016-01-21 14:05:00,69.46,69.46,69.34,69.36,58512.0,51.9455,51.9455,51.8558,51.8707,58512.0
2016-01-21 14:10:00,69.36,69.36,69.09,69.16,143911.0,51.8707,51.8707,51.6688,51.7212,143911.0
2016-01-21 14:15:00,69.17,69.19,69.04,69.04,66971.0,51.7286,51.7436,51.6314,51.6314,66971.0
2016-01-21 14:20:00,69.05,69.14,69.0,69.05,118884.0,51.6389,51.7062,51.6015,51.6389,118884.0
2016-01-21 14:25:00,69.05,69.13,68.92,69.13,251670.0,51.6389,51.6987,51.5417,51.6987,251670.0
2016-01-21 14:30:00,69.13,69.33,69.12,69.27,224632.0,51.6987,51.8483,51.6913,51.8034,224632.0
2016-01-21 14:35:00,69.28,69.48,69.27,69.45,147181.0,51.8109,51.9605,51.8034,51.938,147181.0
2016-01-21 14:40:00,69.44,69.57,69.43,69.55,102167.0,51.9306,52.0278,51.9231,52.0128,102167.0
2016-01-21 14:45:00,69.54,69.56,69.26,69.27,89799.0,52.0053,52.0203,51.796,51.8034,89799.0
2016-01-21 14:50:00,69.28,69.54,69.28,69.52,85387.0,51.8109,52.0053,51.8109,51.9904,85387.0
2016-01-21 14:55:00,69.53,69.67,69.52,69.53,143332.0,51.9979,52.1026,51.9904,51.9979,143332.0
2016-01-21 15:00:00,69.53,69.54,69.42,69.44,83257.0,51.9979,52.0053,51.9156,51.9306,83257.0
2016-01-21 15:05:00,69.45,69.47,69.28,69.35,131738.0,51.938,51.953,51.8109,51.8633,131738.0
2016-01-21 15:10:00,69.35,69.45,69.3,69.42,119802.0,51.8633,51.938,51.8259,51.9156,119802.0
2016-01-21 15:15:00,69.42,69.45,69.3,69.42,129238.0,51.9156,51.938,51.8259,51.9156,129238.0
2016-01-21 15:20:00,69.41,69.48,69.3,69.47,128152.0,51.9081,51.9605,51.8259,51.953,128152.0
2016-01-21 15:25:00,69.46,69.51,69.43,69.48,237324.0,51.9455,51.9829,51.9231,51.9605,237324.0
2016-01-21 15:30:00,69.48,69.78,69.48,69.72,271908.0,51.9605,52.1848,51.9605,52.14,271908.0
2016-01-21 15:35:00,69.73,69.73,69.59,69.65,220486.0,52.1474,52.1474,52.0427,52.0876,220486.0
2016-01-21 15:40:00,69.65,69.75,69.58,69.68,262064.0,52.0876,52.1624,52.0353,52.11,262064.0
2016-01-21 15:45:00,69.68,69.69,69.53,69.54,174936.0,52.11,52.1175,51.9979,52.0053,174936.0
2016-01-21 15:50:00,69.53,69.57,69.44,69.49,281633.0,51.9979,52.0278,51.9306,51.968,281633.0
2016-01-21 15:55:00,69.48,69.49,69.33,69.34,549027.0,51.9605,51.968,51.8483,51.8558,549027.0
2016-01-22 09:30:00,70.15,70.25,69.93,70.22,172019.0,52.4615,52.5363,52.297,52.5139,172019.0
2016-01-22 09:35:00,70.22,70.38,70.19,70.36,397953.0,52.5139,52.6335,52.4915,52.6186,397953.0
2016-01-22 09:40:00,70.36,70.53,70.35,70.53,826093.0,52.6186,52.7457,52.6111,52.7457,826093.0
2016-01-22 09:45:00,70.55,70.68,70.49,70.64,345537.0,52.7607,52.8579,52.7158,52.828,345537.0
2016-01-22 09:50:00,70.64,70.85,70.62,70.81,166605.0,52.828,52.985,52.813,52.9551,166605.0
2016-01-22 09:55:00,70.81,70.96,70.76,70.95,181118.0,52.9551,53.0673,52.9177,53.0598,181118.0
2016-01-22 10:00:00,70.93,71.02,70.91,71.02,184478.0,53.0449,53.1122,53.0299,53.1122,184478.0
2016-01-22 10:05:00,71.02,71.16,70.96,71.05,407202.0,53.1122,53.2169,53.0673,53.1346,407202.0
2016-01-22 10:10:00,71.04,71.15,70.99,71.0,402231.0,53.1271,53.2094,53.0897,53.0972,402231.0
2016-01-22 10:15:00,71.0,71.0,70.83,70.89,245379.0,53.0972,53.0972,52.9701,53.0149,245379.0
2016-01-22 10:20:00,70.89,70.93,70.83,70.91,132267.0,53.0149,53.0449,52.9701,53.0299,132267.0
2016-01-22 10:25:00,70.91,71.02,70.9,70.94,238307.0,53.0299,53.1122,53.0224,53.0523,238307.0
2016-01-22 10:30:00,70.93,70.97,70.77,70.78,139342.0,53.0449,53.0748,52.9252,52.9327,139342.0
2016-01-22 10:35:00,70.77,70.87,70.71,70.79,313133.0,52.9252,53.0,52.8803,52.9402,313133.0
2016-01-22 10:40:00,70.8,70.81,70.63,70.65,108286.0,52.9476,52.9551,52.8205,52.8355,108286.0
2016-01-22 10:45:00,70.66,70.8,70.64,70.74,90541.0,52.8429,52.9476,52.828,52.9028,90541.0
2016-01-22 10:50:00,70.74,70.83,70.72,70.72,98204.0,52.9028,52.9701,52.8878,52.8878,98204.0
2016-01-22 10:55:00,70.71,70.72,70.59,70.6,46569.0,52.8803,52.8878,52.7906,52.7981,46569.0
2016-01-22 11:00:00,70.59,70.81,70.59,70.79,96385.0,52.7906,52.9551,52.7906,52.9402,96385.0
2016-01-22 11:05:00,70.79,70.87,70.76,70.8,84352.0,52.9402,53.0,52.9177,52.9476,84352.0
2016-01-22 11:10:00,70.8,70.82,70.73,70.8,52373.0,52.9476,52.9626,52.8953,52.9476,52373.0
2016-01-22 11:15:00,70.79,70.95,70.74,70.93,47082.0,52.9402,53.0598,52.9028,53.0449,47082.0
2016-01-22 11:20:00,70.93,70.97,70.83,70.85,153895.0,53.0449,53.0748,52.9701,52.985,153895.0
2016-01-22 11:25:00,70.85,70.94,70.77,70.92,272381.0,52.985,53.0523,52.9252,53.0374,272381.0
2016-01-22 11:30:00,70.92,70.93,70.78,70.82,139006.0,53.0374,53.0449,52.9327,52.9626,139006.0
2016-01-22 11:35:00,70.82,70.85,70.75,70.77,45931.0,52.9626,52.985,52.9102,52.9252,45931.0
2016-01-22 11:40:00,70.78,70.86,70.78,70.81,54749.0,52.9327,52.9925,52.9327,52.9551,54749.0
2016-01-22 11:45:00,70.81,70.87,70.62,70.69,122738.0,52.9551,53.0,52.813,52.8654,122738.0
2016-01-22 11:50:00,70.69,70.85,70.68,70.81,102539.0,52.8654,52.985,52.8579,52.9551,102539.0
2016-01-22 11:55:00,70.8,70.8,70.7,70.74,39649.0,52.9476,52.9476,52.8729,52.9028,39649.0
2016-01-22 12:00:00,70.75,70.87,70.75,70.83,122154.0,52.9102,53.0,52.9102,52.9701,122154.0
2016-01-22 12:05:00,70.82,70.93,70.82,70.91,234289.0,52.9626,53.0449,52.9626,53.0299,234289.0
2016-01-22 12:10:00,70.92,70.94,70.78,70.85,105134.0,53.0374,53.0523,52.9327,52.985,105134.0
2016-01-22 12:15:00,70.84,70.86,70.73,70.73,65390.0,52.9776,52.9925,52.8953,52.8953,65390.0
2016-01-22 12:20:00,70.74,70.83,70.74,70.77,64059.0,52.9028,52.9701,52.9028,52.9252,64059.0
2016-01-22 12:25:00,70.78,70.84,70.69,70.73,49069.0,52.9327,52.9776,52.8654,52.8953,49069.0
2016-01-22 12:30:00,70.73,70.75,70.67,70.71,57323.0,52.8953,52.9102,52.8504,52.8803,57323.0
2016-01-22 12:35:00,70.71,70.85,70.67,70.85,33887.0,52.8803,52.985,52.8504,52.985,33887.0
2016-01-22 12:40:00,70.84,70.86,70.73,70.75,46199.0,52.9776,52.9925,52.8953,52.9102,46199.0
2016-01-22 12:45:00,70.74,70.76,70.67,70.76,45929.0,52.9028,52.9177,52.8504,52.9177,45929.0
2016-01-22 12:50:00,70.76,70.85,70.75,70.83,61751.0,52.9177,52.985,52.9102,52.9701,61751.0
2016-01-22 12:55:00,70.83,70.93,70.82,70.93,22508.0,52.9701,53.0449,52.9626,53.0449,22508.0
2016-01-22 13:00:00,70.93,70.96,70.88,70.9,45209.0,53.0449,53.0673,53.0075,53.0224,45209.0
2016-01-22 13:05:00,70.91,70.95,70.88,70.89,29837.0,53.0299,53.0598,53.0075,53.0149,29837.0
2016-01-22 13:10:00,70.9,70.95,70.87,70.95,71028.0,53.0224,53.0598,53.0,53.0598,71028.0
2016-01-22 13:15:00,70.96,71.04,70.93,71.04,126360.0,53.0673,53.1271,53.0449,53.1271,126360.0
2016-01-22 13:20:00,71.05,71.19,71.05,71.16,286313.0,53.1346,53.2393,53.1346,53.2169,286313.0
2016-01-22 13:25:00,71.16,71.22,71.13,71.15,97555.0,53.2169,53.2617,53.1944,53.2094,97555.0
2016-01-22 13:30:00,71.17,71.2,71.13,71.15,40501.0,53.2243,53.2468,53.1944,53.2094,40501.0
2016-01-22 13:35:00,71.15,71.23,71.15,71.21,78038.0,53.2094,53.2692,53.2094,53.2543,78038.0
2016-01-22 13:40:00,71.2,71.28,71.2,71.27,53063.0,53.2468,53.3066,53.2468,53.2991,53063.0
2016-01-22 13:45:00,71.28,71.35,71.24,71.35,113196.0,53.3066,53.359,53.2767,53.359,113196.0
2016-01-22 13:50:00,71.34,71.37,71.3,71.33,66060.0,53.3515,53.3739,53.3216,53.344,66060.0
2016-01-22 13:55:00,71.33,71.35,71.31,71.35,87224.0,53.344,53.359,53.329,53.359,87224.0
2016-01-22 14:00:00,71.36,71.49,71.34,71.48,123249.0,53.3664,53.4637,53.3515,53.4562,123249.0
2016-01-22 14:05:00,71.48,71.53,71.45,71.52,114675.0,53.4562,53.4936,53.4337,53.4861,114675.0
2016-01-22 14:10:00,71.53,71.55,71.5,71.54,80036.0,53.4936,53.5085,53.4711,53.501,80036.0
2016-01-22 14:15:00,71.54,71.54,71.46,71.47,133016.0,53.501,53.501,53.4412,53.4487,133016.0
2016-01-22 14:20:00,71.46,71.48,71.28,71.31,100516.0,53.4412,53.4562,53.3066,53.329,100516.0
2016-01-22 14:25:00,71.32,71.37,71.22,71.22,146763.0,53.3365,53.3739,53.2617,53.2617,146763.0
2016-01-22 14:30:00,71.22,71.23,71.12,71.12,409259.0,53.2617,53.2692,53.1869,53.1869,409259.0
2016-01-22 14:35:00,71.12,71.16,71.02,71.05,111104.0,53.1869,53.2169,53.1122,53.1346,111104.0
2016-01-22 14:40:00,71.04,71.09,70.98,71.03,115125.0,53.1271,53.1645,53.0823,53.1196,115125.0
2016-01-22 14:45:00,71.02,71.2,71.01,71.19,203729.0,53.1122,53.2468,53.1047,53.2393,203729.0
2016-01-22 14:50:00,71.19,71.25,71.15,71.25,91161.0,53.2393,53.2842,53.2094,53.2842,91161.0
2016-01-22 14:55:00,71.25,71.27,71.19,71.26,167271.0,53.2842,53.2991,53.2393,53.2916,167271.0
2016-01-22 15:00:00,71.25,71.28,71.17,71.2,74074.0,53.2842,53.3066,53.2243,53.2468,74074.0
2016-01-22 15:05:00,71.19,71.19,71.06,71.09,77075.0,53.2393,53.2393,53.1421,53.1645,77075.0
2016-01-22 15:10:00,71.07,71.09,71.04,71.09,208306.0,53.1496,53.1645,53.1271,53.1645,208306.0
2016-01-22 15:15:00,71.08,71.17,71.07,71.1,90694.0,53.157,53.2243,53.1496,53.172,90694.0
2016-01-22 15:20:00,71.1,71.15,71.08,71.09,88324.0,53.172,53.2094,53.157,53.1645,88324.0
2016-01-22 15:25:00,71.09,71.14,71.04,71.12,267993.0,53.1645,53.2019,53.1271,53.1869,267993.0
2016-01-22 15:30:00,71.11,71.13,70.97,71.11,224452.0,53.1795,53.1944,53.0748,53.1795,224452.0
2016-01-22 15:35:00,71.11,71.21,71.1,71.18,139389.0,53.1795,53.2543,53.172,53.2318,139389.0
2016-01-22 15:40:00,71.17,71.22,71.15,71.22,207807.0,53.2243,53.2617,53.2094,53.2617,207807.0
2016-01-22 15:45:00,71.22,71.32,71.22,71.31,267548.0,53.2617,53.3365,53.2617,53.329,267548.0
2016-01-22 15:50:00,71.31,71.31,71.23,71.28,204652.0,53.329,53.329,53.2692,53.3066,204652.0
2016-01-22 15:55:00,71.28,71.29,71.25,71.27,619138.0,53.3066,53.3141,53.2842,53.2991,619138.0
2016-01-25 09:30:00,71.07,71.34,70.91,70.92,159506.0,53.1496,53.3515,53.0299,53.0374,159506.0
2016-01-25 09:35:00,70.93,71.08,70.84,71.02,167951.0,53.0449,53.157,52.9776,53.1122,167951.0
2016-01-25 09:40:00,71.02,71.05,70.7,70.78,176370.0,53.1122,53.1346,52.8729,52.9327,176370.0
2016-01-25 09:45:00,70.78,70.79,70.64,70.66,126620.0,52.9327,52.9402,52.828,52.8429,126620.0
2016-01-25 09:50:00,70.68,70.88,70.61,70.82,144019.0,52.8579,53.0075,52.8055,52.9626,144019.0
2016-01-25 09:55:00,70.81,71.73,70.79,71.72,573879.0,52.9551,53.6431,52.9402,53.6357,573879.0
2016-01-25 10:00:00,71.71,71.72,71.15,71.31,705107.0,53.6282,53.6357,53.2094,53.329,705107.0
2016-01-25 10:05:00,71.29,71.31,71.2,71.26,150647.0,53.3141,53.329,53.2468,53.2916,150647.0
2016-01-25 10:10:00,71.25,71.25,70.92,70.96,168146.0,53.2842,53.2842,53.0374,53.0673,168146.0
2016-01-25 10:15:00,70.97,71.08,70.94,70.98,116887.0,53.0748,53.157,53.0523,53.0823,116887.0
2016-01-25 10:20:00,70.98,71.03,70.9,71.02,77760.0,53.0823,53.1196,53.0224,53.1122,77760.0
2016-01-25 10:25:00,71.04,71.04,70.85,70.89,84024.0,53.1271,53.1271,52.985,53.0149,84024.0
2016-01-25 10:30:00,70.88,70.98,70.8,70.88,77647.0,53.0075,53.0823,52.9476,53.0075,77647.0
2016-01-25 10:35:00,70.88,70.88,70.72,70.81,64837.0,53.0075,53.0075,52.8878,52.9551,64837.0
2016-01-25 10:40:00,70.81,70.81,70.65,70.71,96389.0,52.9551,52.9551,52.8355,52.8803,96389.0
2016-01-25 10:45:00,70.7,70.81,70.65,70.8,62756.0,52.8729,52.9551,52.8355,52.9476,62756.0
2016-01-25 10:50:00,70.78,70.8,70.67,70.72,52030.0,52.9327,52.9476,52.8504,52.8878,52030.0
2016-01-25 10:55:00,70.72,70.88,70.7,70.81,125125.0,52.8878,53.0075,52.8729,52.9551,125125.0
2016-01-25 11:00:00,70.8,70.86,70.71,70.86,84162.0,52.9476,52.9925,52.8803,52.9925,84162.0
2016-01-25 11:05:00,70.85,70.87,70.61,70.68,123826.0,52.985,53.0,52.8055,52.8579,123826.0
2016-01-25 11:10:00,70.66,70.73,70.64,70.7,64903.0,52.8429,52.8953,52.828,52.8729,64903.0
2016-01-25 11:15:00,70.7,70.91,70.68,70.91,83119.0,52.8729,53.0299,52.8579,53.0299,83119.0
2016-01-25 11:20:00,70.91,70.99,70.89,70.92,150124.0,53.0299,53.0897,53.0149,53.0374,150124.0
2016-01-25 11:25:00,70.92,70.99,70.85,70.97,99724.0,53.0374,53.0897,52.985,53.0748,99724.0
2016-01-25 11:30:00,70.97,71.01,70.85,71.01,79464.0,53.0748,53.1047,52.985,53.1047,79464.0
2016-01-25 11:35:00,71.01,71.03,70.85,70.91,51213.0,53.1047,53.1196,52.985,53.0299,51213.0
2016-01-25 11:40:00,70.92,70.97,70.83,70.84,63787.0,53.0374,53.0748,52.9701,52.9776,63787.0
2016-01-25 11:45:00,70.85,71.02,70.82,70.95,89224.0,52.985,53.1122,52.9626,53.0598,89224.0
2016-01-25 11:50:00,70.96,71.09,70.95,70.95,86034.0,53.0673,53.1645,53.0598,53.0598,86034.0
2016-01-25 11:55:00,70.96,70.96,70.84,70.84,57439.0,53.0673,53.0673,52.9776,52.9776,57439.0
2016-01-25 12:00:00,70.84,70.97,70.83,70.91,64908.0,52.9776,53.0748,52.9701,53.0299,64908.0
2016-01-25 12:05:00,70.92,70.92,70.8,70.8,49131.0,53.0374,53.0374,52.9476,52.9476,49131.0
2016-01-25 12:10:00,70.81,70.85,70.75,70.75,102850.0,52.9551,52.985,52.9102,52.9102,102850.0
2016-01-25 12:15:00,70.76,70.95,70.76,70.92,94834.0,52.9177,53.0598,52.9177,53.0374,94834.0
2016-01-25 12:20:00,70.91,70.92,70.83,70.88,72741.0,53.0299,53.0374,52.9701,53.0075,72741.0
2016-01-25 12:25:00,70.89,70.95,70.85,70.86,36663.0,53.0149,53.0598,52.985,52.9925,36663.0
2016-01-25 12:30:00,70.86,70.93,70.84,70.89,41518.0,52.9925,53.0449,52.9776,53.0149,41518.0
2016-01-25 12:35:00,70.89,70.94,70.83,70.94,47077.0,53.0149,53.0523,52.9701,53.0523,47077.0
2016-01-25 12:40:00,70.95,70.97,70.86,70.9,46274.0,53.0598,53.0748,52.9925,53.0224,46274.0
2016-01-25 12:45:00,70.9,70.99,70.87,70.98,88872.0,53.0224,53.0897,53.0,53.0823,88872.0
2016-01-25 12:50:00,70.99,71.05,70.97,71.0,37744.0,53.0897,53.1346,53.0748,53.0972,37744.0
2016-01-25 12:55:00,71.01,71.15,71.01,71.12,43978.0,53.1047,53.2094,53.1047,53.1869,43978.0
2016-01-25 13:00:00,71.12,71.22,71.11,71.22,41297.0,53.1869,53.2617,53.1795,53.2617,41297.0
2016-01-25 13:05:00,71.22,71.28,71.13,71.19,65376.0,53.2617,53.3066,53.1944,53.2393,65376.0
2016-01-25 13:10:00,71.2,71.2,71.12,71.18,43245.0,53.2468,53.2468,53.1869,53.2318,43245.0
2016-01-25 13:15:00,71.18,71.28,71.15,71.27,26044.0,53.2318,53.3066,53.2094,53.2991,26044.0
2016-01-25 13:20:00,71.27,71.37,71.26,71.31,60249.0,53.2991,53.3739,53.2916,53.329,60249.0
2016-01-25 13:25:00,71.3,71.32,71.2,71.23,42463.0,53.3216,53.3365,53.2468,53.2692,42463.0
2016-01-25 13:30:00,71.22,71.31,71.21,71.25,51862.0,53.2617,53.329,53.2543,53.2842,51862.0
2016-01-25 13:35:00,71.24,71.28,71.18,71.23,163638.0,53.2767,53.3066,53.2318,53.2692,163638.0
2016-01-25 13:40:00,71.22,71.26,71.2,71.2,111647.0,53.2617,53.2916,53.2468,53.2468,111647.0
2016-01-25 13:45:00,71.2,71.26,71.07,71.1,156581.0,53.2468,53.2916,53.1496,53.172,156581.0
2016-01-25 13:50:00,71.1,71.13,71.05,71.09,88730.0,53.172,53.1944,53.1346,53.1645,88730.0
2016-01-25 13:55:00,71.09,71.2,71.06,71.06,68449.0,53.1645,53.2468,53.1421,53.1421,68449.0
2016-01-25 14:00:00,71.05,71.14,70.98,71.12,55338.0,53.1346,53.2019,53.0823,53.1869,55338.0
2016-01-25 14:05:00,71.12,71.22,71.07,71.21,54417.0,53.1869,53.2617,53.1496,53.2543,54417.0
2016-01-25 14:10:00,71.21,71.22,71.06,71.08,73053.0,53.2543,53.2617,53.1421,53.157,73053.0
2016-01-25 14:15:00,71.07,71.08,70.96,70.97,45266.0,53.1496,53.157,53.0673,53.0748,45266.0
2016-01-25 14:20:00,70.97,71.0,70.93,70.98,54716.0,53.0748,53.0972,53.0449,53.0823,54716.0
2016-01-25 14:25:00,70.99,71.08,70.92,71.08,81783.0,53.0897,53.157,53.0374,53.157,81783.0
2016-01-25 14:30:00,71.07,71.1,71.03,71.04,44316.0,53.1496,53.172,53.1196,53.1271,44316.0
2016-01-25 14:35:00,71.05,71.09,70.99,71.0,53936.0,53.1346,53.1645,53.0897,53.0972,53936.0
2016-01-25 14:40:00,71.01,71.01,70.88,70.89,45041.0,53.1047,53.1047,53.0075,53.0149,45041.0
2016-01-25 14:45:00,70.89,70.97,70.85,70.85,61328.0,53.0149,53.0748,52.985,52.985,61328.0
2016-01-25 14:50:00,70.85,70.85,70.77,70.8,103261.0,52.985,52.985,52.9252,52.9476,103261.0
2016-01-25 14:55:00,70.8,70.86,70.77,70.78,85720.0,52.9476,52.9925,52.9252,52.9327,85720.0
2016-01-25 15:00:00,70.78,70.86,70.76,70.79,88827.0,52.9327,52.9925,52.9177,52.9402,88827.0
2016-01-25 15:05:00,70.79,70.82,70.69,70.69,77718.0,52.9402,52.9626,52.8654,52.8654,77718.0
2016-01-25 15:10:00,70.68,70.7,70.58,70.58,131169.0,52.8579,52.8729,52.7831,52.7831,131169.0
2016-01-25 15:15:00,70.58,70.73,70.56,70.72,132258.0,52.7831,52.8953,52.7682,52.8878,132258.0
2016-01-25 15:20:00,70.71,70.71,70.55,70.56,57128.0,52.8803,52.8803,52.7607,52.7682,57128.0
2016-01-25 15:25:00,70.56,70.75,70.54,70.65,152614.0,52.7682,52.9102,52.7532,52.8355,152614.0
2016-01-25 15:30:00,70.65,70.72,70.6,70.61,101600.0,52.8355,52.8878,52.7981,52.8055,101600.0
2016-01-25 15:35:00,70.6,70.61,70.5,70.56,157276.0,52.7981,52.8055,52.7233,52.7682,157276.0
2016-01-25 15:40:00,70.56,70.62,70.5,70.55,167542.0,52.7682,52.813,52.7233,52.7607,167542.0
2016-01-25 15:45:00,70.54,70.64,70.52,70.64,137717.0,52.7532,52.828,52.7382,52.828,137717.0
2016-01-25 15:50:00,70.63,70.65,70.55,70.61,119605.0,52.8205,52.8355,52.7607,52.8055,119605.0
2016-01-25 15:55:00,70.61,70.63,70.51,70.55,445984.0,52.8055,52.8205,52.7308,52.7607,445984.0
2016-01-26 09:30:00,70.93,71.64,70.91,71.64,190436.0,53.0449,53.5758,53.0299,53.5758,190436.0
2016-01-26 09:35:00,71.64,71.66,71.32,71.33,233046.0,53.5758,53.5908,53.3365,53.344,233046.0
2016-01-26 09:40:00,71.33,71.54,71.33,71.42,213905.0,53.344,53.501,53.344,53.4113,213905.0
2016-01-26 09:45:00,71.41,71.41,70.94,71.01,168025.0,53.4038,53.4038,53.0523,53.1047,168025.0
2016-01-26 09:50:00,71.0,71.19,70.95,71.06,177773.0,53.0972,53.2393,53.0598,53.1421,177773.0
2016-01-26 09:55:00,71.07,71.27,71.06,71.18,142791.0,53.1496,53.2991,53.1421,53.2318,142791.0
2016-01-26 10:00:00,71.19,71.5,71.19,71.49,120249.0,53.2393,53.4711,53.2393,53.4637,120249.0
2016-01-26 10:05:00,71.5,71.61,71.39,71.6,505408.0,53.4711,53.5534,53.3889,53.5459,505408.0
2016-01-26 10:10:00,71.6,71.69,71.56,71.59,208805.0,53.5459,53.6132,53.516,53.5384,208805.0
2016-01-26 10:15:00,71.6,71.69,71.58,71.67,82646.0,53.5459,53.6132,53.531,53.5983,82646.0
2016-01-26 10:20:00,71.67,71.74,71.64,71.68,61720.0,53.5983,53.6506,53.5758,53.6057,61720.0
2016-01-26 10:25:00,71.71,71.83,71.68,71.69,75886.0,53.6282,53.7179,53.6057,53.6132,75886.0
2016-01-26 10:30:00,71.69,71.81,71.69,71.72,60675.0,53.6132,53.703,53.6132,53.6357,60675.0
2016-01-26 10:35:00,71.73,71.82,71.72,71.79,45158.0,53.6431,53.7104,53.6357,53.688,45158.0
2016-01-26 10:40:00,71.8,71.92,71.79,71.92,83780.0,53.6955,53.7852,53.688,53.7852,83780.0
2016-01-26 10:45:00,71.92,71.93,71.74,71.76,94198.0,53.7852,53.7927,53.6506,53.6656,94198.0
2016-01-26 10:50:00,71.77,71.82,71.73,71.74,84477.0,53.6731,53.7104,53.6431,53.6506,84477.0
2016-01-26 10:55:00,71.74,71.77,71.62,71.72,64650.0,53.6506,53.6731,53.5609,53.6357,64650.0
2016-01-26 11:00:00,71.72,71.95,71.69,71.92,60737.0,53.6357,53.8077,53.6132,53.7852,60737.0
2016-01-26 11:05:00,71.92,71.94,71.79,71.8,108728.0,53.7852,53.8002,53.688,53.6955,108728.0
2016-01-26 11:10:00,71.8,71.91,71.75,71.9,33261.0,53.6955,53.7777,53.6581,53.7703,33261.0
2016-01-26 11:15:00,71.91,72.0,71.83,71.98,219985.0,53.7777,53.8451,53.7179,53.8301,219985.0
2016-01-26 11:20:00,71.99,72.0,71.86,71.93,197903.0,53.8376,53.8451,53.7404,53.7927,197903.0
2016-01-26 11:25:00,71.94,71.96,71.83,71.89,80356.0,53.8002,53.8151,53.7179,53.7628,80356.0
2016-01-26 11:30:00,71.89,71.9,71.69,71.72,84095.0,53.7628,53.7703,53.6132,53.6357,84095.0
2016-01-26 11:35:00,71.72,71.8,71.69,71.8,70833.0,53.6357,53.6955,53.6132,53.6955,70833.0
2016-01-26 11:40:00,71.79,71.8,71.69,71.71,45893.0,53.688,53.6955,53.6132,53.6282,45893.0
2016-01-26 11:45:00,71.72,71.79,71.71,71.76,41969.0,53.6357,53.688,53.6282,53.6656,41969.0
2016-01-26 11:50:00,71.77,71.9,71.75,71.89,42403.0,53.6731,53.7703,53.6581,53.7628,42403.0
2016-01-26 11:55:00,71.87,71.87,71.76,71.78,70834.0,53.7478,53.7478,53.6656,53.6805,70834.0
2016-01-26 12:00:00,71.79,71.92,71.78,71.92,49222.0,53.688,53.7852,53.6805,53.7852,49222.0
2016-01-26 12:05:00,71.92,71.93,71.82,71.86,49381.0,53.7852,53.7927,53.7104,53.7404,49381.0
2016-01-26 12:10:00,71.87,72.03,71.81,72.01,95902.0,53.7478,53.8675,53.703,53.8525,95902.0
2016-01-26 12:15:00,72.01,72.08,72.0,72.02,63528.0,53.8525,53.9049,53.8451,53.86,63528.0
2016-01-26 12:20:00,72.03,72.09,71.95,72.01,91192.0,53.8675,53.9124,53.8077,53.8525,91192.0
2016-01-26 12:25:00,72.01,72.04,71.97,71.99,69341.0,53.8525,53.875,53.8226,53.8376,69341.0
2016-01-26 12:30:00,71.99,72.08,71.97,72.08,111524.0,53.8376,53.9049,53.8226,53.9049,111524.0
2016-01-26 12:35:00,72.08,72.09,72.0,72.0,38876.0,53.9049,53.9124,53.8451,53.8451,38876.0
2016-01-26 12:40:00,72.0,72.02,71.94,71.98,90770.0,53.8451,53.86,53.8002,53.8301,90770.0
2016-01-26 12:45:00,71.98,71.99,71.86,71.89,139789.0,53.8301,53.8376,53.7404,53.7628,139789.0
2016-01-26 12:50:00,71.9,71.95,71.89,71.91,26551.0,53.7703,53.8077,53.7628,53.7777,26551.0
2016-01-26 12:55:00,71.91,71.92,71.85,71.87,22921.0,53.7777,53.7852,53.7329,53.7478,22921.0
2016-01-26 13:00:00,71.87,71.91,71.87,71.88,12541.0,53.7478,53.7777,53.7478,53.7553,12541.0
2016-01-26 13:05:00,71.88,71.88,71.8,71.85,38267.0,53.7553,53.7553,53.6955,53.7329,38267.0
2016-01-26 13:10:00,71.86,71.94,71.85,71.91,30643.0,53.7404,53.8002,53.7329,53.7777,30643.0
2016-01-26 13:15:00,71.91,71.94,71.88,71.92,19669.0,53.7777,53.8002,53.7553,53.7852,19669.0
2016-01-26 13:20:00,71.92,71.95,71.9,71.93,24669.0,53.7852,53.8077,53.7703,53.7927,24669.0
2016-01-26 13:25:00,71.93,71.95,71.84,71.85,80518.0,53.7927,53.8077,53.7254,53.7329,80518.0
2016-01-26 13:30:00,71.86,71.86,71.78,71.8,84751.0,53.7404,53.7404,53.6805,53.6955,84751.0
2016-01-26 13:35:00,71.8,71.83,71.74,71.77,28756.0,53.6955,53.7179,53.6506,53.6731,28756.0
2016-01-26 13:40:00,71.77,71.84,71.73,71.75,73670.0,53.6731,53.7254,53.6431,53.6581,73670.0
2016-01-26 13:45:00,71.76,71.83,71.75,71.83,46368.0,53.6656,53.7179,53.6581,53.7179,46368.0
2016-01-26 13:50:00,71.83,71.87,71.78,71.79,50522.0,53.7179,53.7478,53.6805,53.688,50522.0
2016-01-26 13:55:00,71.81,71.82,71.73,71.73,34396.0,53.703,53.7104,53.6431,53.6431,34396.0
2016-01-26 14:00:00,71.73,71.76,71.68,71.7,42043.0,53.6431,53.6656,53.6057,53.6207,42043.0
2016-01-26 14:05:00,71.7,71.79,71.68,71.77,35559.0,53.6207,53.688,53.6057,53.6731,35559.0
2016-01-26 14:10:00,71.78,71.78,71.68,71.7,48730.0,53.6805,53.6805,53.6057,53.6207,48730.0
2016-01-26 14:15:00,71.69,71.79,71.69,71.75,50105.0,53.6132,53.688,53.6132,53.6581,50105.0
2016-01-26 14:20:00,71.75,71.78,71.73,71.75,28213.0,53.6581,53.6805,53.6431,53.6581,28213.0
2016-01-26 14:25:00,71.75,71.75,71.62,71.62,72286.0,53.6581,53.6581,53.5609,53.5609,72286.0
2016-01-26 14:30:00,71.61,71.72,71.61,71.63,68660.0,53.5534,53.6357,53.5534,53.5684,68660.0
2016-01-26 14:35:00,71.63,71.64,71.54,71.64,164568.0,53.5684,53.5758,53.501,53.5758,164568.0
2016-01-26 14:40:00,71.63,71.77,71.58,71.76,166818.0,53.5684,53.6731,53.531,53.6656,166818.0
2016-01-26 14:45:00,71.76,71.77,71.68,71.76,98856.0,53.6656,53.6731,53.6057,53.6656,98856.0
2016-01-26 14:50:00,71.77,71.9,71.75,71.9,57373.0,53.6731,53.7703,53.6581,53.7703,57373.0
2016-01-26 14:55:00,71.9,71.9,71.84,71.89,34232.0,53.7703,53.7703,53.7254,53.7628,34232.0
2016-01-26 15:00:00,71.88,71.93,71.79,71.81,51700.0,53.7553,53.7927,53.688,53.703,51700.0
2016-01-26 15:05:00,71.8,71.83,71.75,71.76,89965.0,53.6955,53.7179,53.6581,53.6656,89965.0
2016-01-26 15:10:00,71.76,71.89,71.73,71.89,43972.0,53.6656,53.7628,53.6431,53.7628,43972.0
2016-01-26 15:15:00,71.89,71.89,71.64,71.65,62738.0,53.7628,53.7628,53.5758,53.5833,62738.0
2016-01-26 15:20:00,71.65,71.78,71.63,71.77,147136.0,53.5833,53.6805,53.5684,53.6731,147136.0
2016-01-26 15:25:00,71.76,71.86,71.72,71.84,155213.0,53.6656,53.7404,53.6357,53.7254,155213.0
2016-01-26 15:30:00,71.84,71.86,71.79,71.83,62601.0,53.7254,53.7404,53.688,53.7179,62601.0
2016-01-26 15:35:00,71.83,71.85,71.7,71.85,205364.0,53.7179,53.7329,53.6207,53.7329,205364.0
2016-01-26 15:40:00,71.84,71.98,71.83,71.96,214898.0,53.7254,53.8301,53.7179,53.8151,214898.0
2016-01-26 15:45:00,71.96,72.05,71.93,72.03,408751.0,53.8151,53.8824,53.7927,53.8675,408751.0
2016-01-26 15:50:00,72.02,72.03,71.95,72.0,190589.0,53.86,53.8675,53.8077,53.8451,190589.0
2016-01-26 15:55:00,72.0,72.09,71.97,72.09,812470.0,53.8451,53.9124,53.8226,53.9124,812470.0
2016-01-27 09:30:00,71.94,71.94,71.3,71.3,267720.0,53.8002,53.8002,53.3216,53.3216,267720.0
2016-01-27 09:35:00,71.32,71.61,71.27,71.43,299774.0,53.3365,53.5534,53.2991,53.4188,299774.0
2016-01-27 09:40:00,71.43,71.64,71.42,71.42,234099.0,53.4188,53.5758,53.4113,53.4113,234099.0
2016-01-27 09:45:00,71.42,71.63,71.41,71.51,178770.0,53.4113,53.5684,53.4038,53.4786,178770.0
2016-01-27 09:50:00,71.49,71.55,71.37,71.51,160730.0,53.4637,53.5085,53.3739,53.4786,160730.0
2016-01-27 09:55:00,71.5,71.53,71.34,71.45,88933.0,53.4711,53.4936,53.3515,53.4337,88933.0
2016-01-27 10:00:00,71.48,71.57,71.28,71.37,102711.0,53.4562,53.5235,53.3066,53.3739,102711.0
2016-01-27 10:05:00,71.35,71.43,71.29,71.42,85517.0,53.359,53.4188,53.3141,53.4113,85517.0
2016-01-27 10:10:00,71.42,71.45,71.15,71.18,154545.0,53.4113,53.4337,53.2094,53.2318,154545.0
2016-01-27 10:15:00,71.18,71.28,71.13,71.26,156493.0,53.2318,53.3066,53.1944,53.2916,156493.0
2016-01-27 10:20:00,71.25,71.34,71.25,71.32,165502.0,53.2842,53.3515,53.2842,53.3365,165502.0
2016-01-27 10:25:00,71.31,71.4,71.21,71.26,100324.0,53.329,53.3963,53.2543,53.2916,100324.0
2016-01-27 10:30:00,71.26,71.38,71.21,71.35,153194.0,53.2916,53.3814,53.2543,53.359,153194.0
2016-01-27 10:35:00,71.35,71.49,71.35,71.47,75882.0,53.359,53.4637,53.359,53.4487,75882.0
2016-01-27 10:40:00,71.46,71.51,71.38,71.51,52796.0,53.4412,53.4786,53.3814,53.4786,52796.0
2016-01-27 10:45:00,71.5,71.53,71.23,71.24,87303.0,53.4711,53.4936,53.2692,53.2767,87303.0
2016-01-27 10:50:00,71.23,71.28,71.14,71.28,158231.0,53.2692,53.3066,53.2019,53.3066,158231.0
2016-01-27 10:55:00,71.28,71.28,71.14,71.22,59148.0,53.3066,53.3066,53.2019,53.2617,59148.0
2016-01-27 11:00:00,71.22,71.36,71.14,71.35,82284.0,53.2617,53.3664,53.2019,53.359,82284.0
2016-01-27 11:05:00,71.35,71.36,71.18,71.19,50363.0,53.359,53.3664,53.2318,53.2393,50363.0
2016-01-27 11:10:00,71.18,71.24,71.09,71.2,71430.0,53.2318,53.2767,53.1645,53.2468,71430.0
2016-01-27 11:15:00,71.19,71.37,71.14,71.31,138152.0,53.2393,53.3739,53.2019,53.329,138152.0
2016-01-27 11:20:00,71.31,71.4,71.27,71.32,127451.0,53.329,53.3963,53.2991,53.3365,127451.0
2016-01-27 11:25:00,71.31,71.42,71.23,71.42,232568.0,53.329,53.4113,53.2692,53.4113,232568.0
2016-01-27 11:30:00,71.41,71.47,71.33,71.47,50913.0,53.4038,53.4487,53.344,53.4487,50913.0
2016-01-27 11:35:00,71.47,71.57,71.46,71.56,76239.0,53.4487,53.5235,53.4412,53.516,76239.0
2016-01-27 11:40:00,71.56,71.61,71.42,71.6,134441.0,53.516,53.5534,53.4113,53.5459,134441.0
2016-01-27 11:45:00,71.59,71.69,71.57,71.58,113276.0,53.5384,53.6132,53.5235,53.531,113276.0
2016-01-27 11:50:00,71.58,71.62,71.45,71.49,54059.0,53.531,53.5609,53.4337,53.4637,54059.0
2016-01-27 11:55:00,71.5,71.58,71.5,71.56,65485.0,53.4711,53.531,53.4711,53.516,65485.0
2016-01-27 12:00:00,71.56,71.67,71.52,71.56,75229.0,53.516,53.5983,53.4861,53.516,75229.0
2016-01-27 12:05:00,71.55,71.6,71.48,71.49,185944.0,53.5085,53.5459,53.4562,53.4637,185944.0
2016-01-27 12:10:00,71.49,71.64,71.49,71.61,61066.0,53.4637,53.5758,53.4637,53.5534,61066.0
2016-01-27 12:15:00,71.61,71.68,71.61,71.66,29397.0,53.5534,53.6057,53.5534,53.5908,29397.0
2016-01-27 12:20:00,71.66,71.66,71.57,71.59,127378.0,53.5908,53.5908,53.5235,53.5384,127378.0
2016-01-27 12:25:00,71.6,71.65,71.48,71.5,136023.0,53.5459,53.5833,53.4562,53.4711,136023.0
2016-01-27 12:30:00,71.5,71.55,71.38,71.38,63264.0,53.4711,53.5085,53.3814,53.3814,63264.0
2016-01-27 12:35:00,71.38,71.48,71.36,71.47,42055.0,53.3814,53.4562,53.3664,53.4487,42055.0
2016-01-27 12:40:00,71.47,71.48,71.36,71.42,133453.0,53.4487,53.4562,53.3664,53.4113,133453.0
2016-01-27 12:45:00,71.42,71.51,71.41,71.48,33532.0,53.4113,53.4786,53.4038,53.4562,33532.0
2016-01-27 12:50:00,71.48,71.49,71.38,71.46,47909.0,53.4562,53.4637,53.3814,53.4412,47909.0
2016-01-27 12:55:00,71.47,71.51,71.4,71.42,85483.0,53.4487,53.4786,53.3963,53.4113,85483.0
2016-01-27 13:00:00,71.41,71.44,71.34,71.43,58727.0,53.4038,53.4263,53.3515,53.4188,58727.0
2016-01-27 13:05:00,71.44,71.45,71.39,71.42,25362.0,53.4263,53.4337,53.3889,53.4113,25362.0
2016-01-27 13:10:00,71.42,71.51,71.35,71.35,82233.0,53.4113,53.4786,53.359,53.359,82233.0
2016-01-27 13:15:00,71.36,71.37,71.28,71.33,84172.0,53.3664,53.3739,53.3066,53.344,84172.0
2016-01-27 13:20:00,71.34,71.43,71.3,71.39,37486.0,53.3515,53.4188,53.3216,53.3889,37486.0
2016-01-27 13:25:00,71.4,71.46,71.36,71.36,54507.0,53.3963,53.4412,53.3664,53.3664,54507.0
2016-01-27 13:30:00,71.37,71.52,71.37,71.51,116990.0,53.3739,53.4861,53.3739,53.4786,116990.0
2016-01-27 13:35:00,71.5,71.51,71.44,71.48,176558.0,53.4711,53.4786,53.4263,53.4562,176558.0
2016-01-27 13:40:00,71.49,71.49,71.41,71.42,56632.0,53.4637,53.4637,53.4038,53.4113,56632.0
2016-01-27 13:45:00,71.42,71.52,71.4,71.44,67474.0,53.4113,53.4861,53.3963,53.4263,67474.0
2016-01-27 13:50:00,71.42,71.5,71.33,71.38,56698.0,53.4113,53.4711,53.344,53.3814,56698.0
2016-01-27 13:55:00,71.38,71.52,71.38,71.46,84857.0,53.3814,53.4861,53.3814,53.4412,84857.0
2016-01-27 14:00:00,71.5,71.61,71.37,71.51,216864.0,53.4711,53.5534,53.3739,53.4786,216864.0
2016-01-27 14:05:00,71.54,71.63,71.37,71.38,120588.0,53.501,53.5684,53.3739,53.3814,120588.0
2016-01-27 14:10:00,71.39,71.5,71.32,71.46,160632.0,53.3889,53.4711,53.3365,53.4412,160632.0
2016-01-27 14:15:00,71.45,71.57,71.42,71.47,221330.0,53.4337,53.5235,53.4113,53.4487,221330.0
2016-01-27 14:20:00,71.48,71.58,71.39,71.41,310157.0,53.4562,53.531,53.3889,53.4038,310157.0
2016-01-27 14:25:00,71.4,71.52,71.33,71.39,171014.0,53.3963,53.4861,53.344,53.3889,171014.0
2016-01-27 14:30:00,71.39,71.4,71.29,71.36,103596.0,53.3889,53.3963,53.3141,53.3664,103596.0
2016-01-27 14:35:00,71.36,71.38,71.1,71.12,119993.0,53.3664,53.3814,53.172,53.1869,119993.0
2016-01-27 14:40:00,71.13,71.21,71.07,71.15,113908.0,53.1944,53.2543,53.1496,53.2094,113908.0
2016-01-27 14:45:00,71.14,71.24,71.0,71.01,128938.0,53.2019,53.2767,53.0972,53.1047,128938.0
2016-01-27 14:50:00,71.01,71.1,70.99,71.0,148901.0,53.1047,53.172,53.0897,53.0972,148901.0
2016-01-27 14:55:00,71.01,71.03,70.8,70.89,161314.0,53.1047,53.1196,52.9476,53.0149,161314.0
2016-01-27 15:00:00,70.89,70.89,70.65,70.72,127718.0,53.0149,53.0149,52.8355,52.8878,127718.0
2016-01-27 15:05:00,70.73,70.81,70.63,70.79,129621.0,52.8953,52.9551,52.8205,52.9402,129621.0
2016-01-27 15:10:00,70.78,70.78,70.49,70.51,179001.0,52.9327,52.9327,52.7158,52.7308,179001.0
2016-01-27 15:15:00,70.52,70.58,70.42,70.49,214511.0,52.7382,52.7831,52.6635,52.7158,214511.0
2016-01-27 15:20:00,70.5,70.78,70.5,70.68,324923.0,52.7233,52.9327,52.7233,52.8579,324923.0
2016-01-27 15:25:00,70.67,70.86,70.65,70.76,212549.0,52.8504,52.9925,52.8355,52.9177,212549.0
2016-01-27 15:30:00,70.76,70.91,70.74,70.79,222460.0,52.9177,53.0299,52.9028,52.9402,222460.0
2016-01-27 15:35:00,70.79,70.97,70.7,70.75,193070.0,52.9402,53.0748,52.8729,52.9102,193070.0
2016-01-27 15:40:00,70.75,70.88,70.7,70.88,178188.0,52.9102,53.0075,52.8729,53.0075,178188.0
2016-01-27 15:45:00,70.87,70.99,70.83,70.9,345722.0,53.0,53.0897,52.9701,53.0224,345722.0
2016-01-27 15:50:00,70.9,70.94,70.84,70.9,171139.0,53.0224,53.0523,52.9776,53.0224,171139.0
2016-01-27 15:55:00,70.9,70.97,70.87,70.93,194919.0,53.0224,53.0748,53.0,53.0449,194919.0
2016-01-28 09:30:00,71.28,71.46,71.08,71.25,350909.0,53.3066,53.4412,53.157,53.2842,350909.0
2016-01-28 09:35:00,71.25,71.3,71.08,71.22,392267.0,53.2842,53.3216,53.157,53.2617,392267.0
2016-01-28 09:40:00,71.21,71.27,71.05,71.19,215244.0,53.2543,53.2991,53.1346,53.2393,215244.0
2016-01-28 09:45:00,71.22,71.42,71.17,71.22,251880.0,53.2617,53.4113,53.2243,53.2617,251880.0
2016-01-28 09:50:00,71.21,71.5,71.21,71.39,82704.0,53.2543,53.4711,53.2543,53.3889,82704.0
2016-01-28 09:55:00,71.39,71.48,71.32,71.41,67303.0,53.3889,53.4562,53.3365,53.4038,67303.0
2016-01-28 10:00:00,71.43,71.46,71.25,71.29,63806.0,53.4188,53.4412,53.2842,53.3141,63806.0
2016-01-28 10:05:00,71.29,71.39,71.26,71.34,89161.0,53.3141,53.3889,53.2916,53.3515,89161.0
2016-01-28 10:10:00,71.33,71.47,71.31,71.47,68220.0,53.344,53.4487,53.329,53.4487,68220.0
2016-01-28 10:15:00,71.47,71.53,71.39,71.41,193412.0,53.4487,53.4936,53.3889,53.4038,193412.0
2016-01-28 10:20:00,71.4,71.45,71.35,71.45,275016.0,53.3963,53.4337,53.359,53.4337,275016.0
2016-01-28 10:25:00,71.46,71.48,71.26,71.29,220640.0,53.4412,53.4562,53.2916,53.3141,220640.0
2016-01-28 10:30:00,71.29,71.32,71.03,71.11,356100.0,53.3141,53.3365,53.1196,53.1795,356100.0
2016-01-28 10:35:00,71.11,71.19,71.04,71.17,280553.0,53.1795,53.2393,53.1271,53.2243,280553.0
2016-01-28 10:40:00,71.16,71.22,71.11,71.12,65169.0,53.2169,53.2617,53.1795,53.1869,65169.0
2016-01-28 10:45:00,71.12,71.17,71.01,71.12,228957.0,53.1869,53.2243,53.1047,53.1869,228957.0
2016-01-28 10:50:00,71.12,71.18,71.02,71.04,175911.0,53.1869,53.2318,53.1122,53.1271,175911.0
2016-01-28 10:55:00,71.04,71.2,71.04,71.18,100188.0,53.1271,53.2468,53.1271,53.2318,100188.0
2016-01-28 11:00:00,71.17,71.2,71.11,71.12,70426.0,53.2243,53.2468,53.1795,53.1869,70426.0
2016-01-28 11:05:00,71.16,71.27,71.15,71.22,66234.0,53.2169,53.2991,53.2094,53.2617,66234.0
2016-01-28 11:10:00,71.23,71.27,71.16,71.17,60490.0,53.2692,53.2991,53.2169,53.2243,60490.0
2016-01-28 11:15:00,71.19,71.29,71.18,71.26,56501.0,53.2393,53.3141,53.2318,53.2916,56501.0
2016-01-28 11:20:00,71.27,71.38,71.27,71.37,65826.0,53.2991,53.3814,53.2991,53.3739,65826.0
2016-01-28 11:25:00,71.37,71.37,71.21,71.21,55724.0,53.3739,53.3739,53.2543,53.2543,55724.0
2016-01-28 11:30:00,71.21,71.26,71.16,71.21,53905.0,53.2543,53.2916,53.2169,53.2543,53905.0
2016-01-28 11:35:00,71.21,71.23,71.15,71.21,55576.0,53.2543,53.2692,53.2094,53.2543,55576.0
2016-01-28 11:40:00,71.21,71.24,71.17,71.21,69930.0,53.2543,53.2767,53.2243,53.2543,69930.0
2016-01-28 11:45:00,71.2,71.21,71.08,71.11,51948.0,53.2468,53.2543,53.157,53.1795,51948.0
2016-01-28 11:50:00,71.11,71.2,71.09,71.17,32042.0,53.1795,53.2468,53.1645,53.2243,32042.0
2016-01-28 11:55:00,71.16,71.17,70.99,70.99,58631.0,53.2169,53.2243,53.0897,53.0897,58631.0
2016-01-28 12:00:00,70.97,71.18,70.97,71.16,62516.0,53.0748,53.2318,53.0748,53.2169,62516.0
2016-01-28 12:05:00,71.15,71.19,71.12,71.16,27240.0,53.2094,53.2393,53.1869,53.2169,27240.0
2016-01-28 12:10:00,71.16,71.24,71.09,71.19,91990.0,53.2169,53.2767,53.1645,53.2393,91990.0
2016-01-28 12:15:00,71.19,71.23,71.15,71.22,34453.0,53.2393,53.2692,53.2094,53.2617,34453.0
2016-01-28 12:20:00,71.22,71.42,71.22,71.39,124707.0,53.2617,53.4113,53.2617,53.3889,124707.0
2016-01-28 12:25:00,71.37,71.41,71.34,71.36,38896.0,53.3739,53.4038,53.3515,53.3664,38896.0
2016-01-28 12:30:00,71.36,71.48,71.33,71.45,80625.0,53.3664,53.4562,53.344,53.4337,80625.0
2016-01-28 12:35:00,71.47,71.5,71.44,71.45,61346.0,53.4487,53.4711,53.4263,53.4337,61346.0
2016-01-28 12:40:00,71.45,71.54,71.44,71.46,43276.0,53.4337,53.501,53.4263,53.4412,43276.0
2016-01-28 12:45:00,71.46,71.5,71.41,71.41,27456.0,53.4412,53.4711,53.4038,53.4038,27456.0
2016-01-28 12:50:00,71.42,71.46,71.34,71.37,41676.0,53.4113,53.4412,53.3515,53.3739,41676.0
2016-01-28 12:55:00,71.37,71.42,71.34,71.39,43484.0,53.3739,53.4113,53.3515,53.3889,43484.0
2016-01-28 13:00:00,71.41,71.43,71.26,71.35,88054.0,53.4038,53.4188,53.2916,53.359,88054.0
2016-01-28 13:05:00,71.35,71.42,71.29,71.42,36387.0,53.359,53.4113,53.3141,53.4113,36387.0
2016-01-28 13:10:00,71.41,71.48,71.37,71.45,41874.0,53.4038,53.4562,53.3739,53.4337,41874.0
2016-01-28 13:15:00,71.46,71.46,71.18,71.22,76139.0,53.4412,53.4412,53.2318,53.2617,76139.0
2016-01-28 13:20:00,71.2,71.25,71.11,71.19,106678.0,53.2468,53.2842,53.1795,53.2393,106678.0
2016-01-28 13:25:00,71.19,71.34,71.17,71.34,65620.0,53.2393,53.3515,53.2243,53.3515,65620.0
2016-01-28 13:30:00,71.34,71.41,71.31,71.34,38555.0,53.3515,53.4038,53.329,53.3515,38555.0
2016-01-28 13:35:00,71.34,71.38,71.3,71.31,41148.0,53.3515,53.3814,53.3216,53.329,41148.0
2016-01-28 13:40:00,71.31,71.36,71.22,71.24,79178.0,53.329,53.3664,53.2617,53.2767,79178.0
2016-01-28 13:45:00,71.24,71.28,71.18,71.25,55944.0,53.2767,53.3066,53.2318,53.2842,55944.0
2016-01-28 13:50:00,71.27,71.27,71.15,71.21,33345.0,53.2991,53.2991,53.2094,53.2543,33345.0
2016-01-28 13:55:00,71.22,71.28,71.11,71.13,110180.0,53.2617,53.3066,53.1795,53.1944,110180.0
2016-01-28 14:00:00,71.13,71.31,71.13,71.31,74921.0,53.1944,53.329,53.1944,53.329,74921.0
2016-01-28 14:05:00,71.31,71.37,71.27,71.33,58528.0,53.329,53.3739,53.2991,53.344,58528.0
2016-01-28 14:10:00,71.33,71.36,71.28,71.3,41157.0,53.344,53.3664,53.3066,53.3216,41157.0
2016-01-28 14:15:00,71.29,71.34,71.17,71.19,37769.0,53.3141,53.3515,53.2243,53.2393,37769.0
2016-01-28 14:20:00,71.2,71.35,71.19,71.3,60499.0,53.2468,53.359,53.2393,53.3216,60499.0
2016-01-28 14:25:00,71.29,71.37,71.29,71.32,44469.0,53.3141,53.3739,53.3141,53.3365,44469.0
2016-01-28 14:30:00,71.32,71.37,71.26,71.26,33724.0,53.3365,53.3739,53.2916,53.2916,33724.0
2016-01-28 14:35:00,71.26,71.26,71.19,71.19,64145.0,53.2916,53.2916,53.2393,53.2393,64145.0
2016-01-28 14:40:00,71.18,71.21,71.03,71.06,53979.0,53.2318,53.2543,53.1196,53.1421,53979.0
2016-01-28 14:45:00,71.07,71.09,70.96,70.96,73878.0,53.1496,53.1645,53.0673,53.0673,73878.0
2016-01-28 14:50:00,70.97,71.0,70.8,70.81,122261.0,53.0748,53.0972,52.9476,52.9551,122261.0
2016-01-28 14:55:00,70.8,70.81,70.72,70.76,189462.0,52.9476,52.9551,52.8878,52.9177,189462.0
2016-01-28 15:00:00,70.75,70.82,70.56,70.58,431641.0,52.9102,52.9626,52.7682,52.7831,431641.0
2016-01-28 15:05:00,70.58,70.69,70.4,70.49,418538.0,52.7831,52.8654,52.6485,52.7158,418538.0
2016-01-28 15:10:00,70.5,70.52,70.34,70.36,355070.0,52.7233,52.7382,52.6036,52.6186,355070.0
2016-01-28 15:15:00,70.37,70.66,70.19,70.53,1469819.0,52.6261,52.8429,52.4915,52.7457,1469819.0
2016-01-28 15:20:00,70.53,70.75,70.53,70.71,802237.0,52.7457,52.9102,52.7457,52.8803,802237.0
2016-01-28 15:25:00,70.72,70.73,70.53,70.63,655437.0,52.8878,52.8953,52.7457,52.8205,655437.0
2016-01-28 15:30:00,70.63,70.79,70.62,70.73,441103.0,52.8205,52.9402,52.813,52.8953,441103.0
2016-01-28 15:35:00,70.74,70.9,70.73,70.74,450665.0,52.9028,53.0224,52.8953,52.9028,450665.0
2016-01-28 15:40:00,70.74,70.84,70.55,70.56,272336.0,52.9028,52.9776,52.7607,52.7682,272336.0
2016-01-28 15:45:00,70.56,70.63,70.5,70.57,180465.0,52.7682,52.8205,52.7233,52.7756,180465.0
2016-01-28 15:50:00,70.57,70.62,70.53,70.54,189337.0,52.7756,52.813,52.7457,52.7532,189337.0
2016-01-28 15:55:00,70.54,70.61,70.47,70.47,506763.0,52.7532,52.8055,52.7008,52.7008,506763.0
2016-01-29 09:30:00,70.8,71.46,70.73,71.17,450042.0,52.9476,53.4412,52.8953,53.2243,450042.0
2016-01-29 09:35:00,71.18,71.24,70.88,70.92,229619.0,53.2318,53.2767,53.0075,53.0374,229619.0
2016-01-29 09:40:00,70.91,71.01,70.79,70.82,178424.0,53.0299,53.1047,52.9402,52.9626,178424.0
2016-01-29 09:45:00,70.83,70.88,70.41,70.55,312341.0,52.9701,53.0075,52.656,52.7607,312341.0
2016-01-29 09:50:00,70.56,70.76,70.53,70.74,239131.0,52.7682,52.9177,52.7457,52.9028,239131.0
2016-01-29 09:55:00,70.74,70.95,70.73,70.93,139578.0,52.9028,53.0598,52.8953,53.0449,139578.0
2016-01-29 10:00:00,70.94,70.98,70.7,70.75,186149.0,53.0523,53.0823,52.8729,52.9102,186149.0
2016-01-29 10:05:00,70.76,70.87,70.75,70.81,540708.0,52.9177,53.0,52.9102,52.9551,540708.0
2016-01-29 10:10:00,70.82,70.88,70.71,70.78,297570.0,52.9626,53.0075,52.8803,52.9327,297570.0
2016-01-29 10:15:00,70.77,70.93,70.76,70.87,114644.0,52.9252,53.0449,52.9177,53.0,114644.0
2016-01-29 10:20:00,70.87,71.05,70.87,71.05,171199.0,53.0,53.1346,53.0,53.1346,171199.0
2016-01-29 10:25:00,71.05,71.08,70.94,70.94,86509.0,53.1346,53.157,53.0523,53.0523,86509.0
2016-01-29 10:30:00,70.93,71.0,70.88,70.88,59460.0,53.0449,53.0972,53.0075,53.0075,59460.0
2016-01-29 10:35:00,70.87,70.97,70.86,70.96,81297.0,53.0,53.0748,52.9925,53.0673,81297.0
2016-01-29 10:40:00,70.97,71.03,70.95,70.98,68462.0,53.0748,53.1196,53.0598,53.0823,68462.0
2016-01-29 10:45:00,70.98,71.03,70.88,70.94,75660.0,53.0823,53.1196,53.0075,53.0523,75660.0
2016-01-29 10:50:00,70.93,70.96,70.76,70.78,173024.0,53.0449,53.0673,52.9177,52.9327,173024.0
2016-01-29 10:55:00,70.78,70.9,70.75,70.77,94382.0,52.9327,53.0224,52.9102,52.9252,94382.0
2016-01-29 11:00:00,70.76,70.89,70.75,70.87,53512.0,52.9177,53.0149,52.9102,53.0,53512.0
2016-01-29 11:05:00,70.88,71.04,70.87,71.01,111998.0,53.0075,53.1271,53.0,53.1047,111998.0
2016-01-29 11:10:00,71.02,71.06,70.98,71.05,115994.0,53.1122,53.1421,53.0823,53.1346,115994.0
2016-01-29 11:15:00,71.05,71.1,70.96,71.03,73673.0,53.1346,53.172,53.0673,53.1196,73673.0
2016-01-29 11:20:00,71.03,71.2,71.03,71.2,109177.0,53.1196,53.2468,53.1196,53.2468,109177.0
2016-01-29 11:25:00,71.19,71.28,71.12,71.23,122465.0,53.2393,53.3066,53.1869,53.2692,122465.0
2016-01-29 11:30:00,71.23,71.32,71.21,71.26,172798.0,53.2692,53.3365,53.2543,53.2916,172798.0
2016-01-29 11:35:00,71.25,71.26,71.06,71.09,100998.0,53.2842,53.2916,53.1421,53.1645,100998.0
2016-01-29 11:40:00,71.09,71.22,71.07,71.22,115097.0,53.1645,53.2617,53.1496,53.2617,115097.0
2016-01-29 11:45:00,71.23,71.36,71.22,71.31,120530.0,53.2692,53.3664,53.2617,53.329,120530.0
2016-01-29 11:50:00,71.31,71.49,71.23,71.41,371601.0,53.329,53.4637,53.2692,53.4038,371601.0
2016-01-29 11:55:00,71.41,71.5,71.41,71.49,208968.0,53.4038,53.4711,53.4038,53.4637,208968.0
2016-01-29 12:00:00,71.47,71.48,71.41,71.47,57626.0,53.4487,53.4562,53.4038,53.4487,57626.0
2016-01-29 12:05:00,71.48,71.58,71.48,71.53,209209.0,53.4562,53.531,53.4562,53.4936,209209.0
2016-01-29 12:10:00,71.54,71.62,71.53,71.6,114117.0,53.501,53.5609,53.4936,53.5459,114117.0
2016-01-29 12:15:00,71.6,71.68,71.59,71.64,88202.0,53.5459,53.6057,53.5384,53.5758,88202.0
2016-01-29 12:20:00,71.64,71.64,71.54,71.56,110968.0,53.5758,53.5758,53.501,53.516,110968.0
2016-01-29 12:25:00,71.57,71.58,71.47,71.48,301623.0,53.5235,53.531,53.4487,53.4562,301623.0
2016-01-29 12:30:00,71.48,71.56,71.48,71.49,121140.0,53.4562,53.516,53.4562,53.4637,121140.0
2016-01-29 12:35:00,71.49,71.63,71.48,71.61,51202.0,53.4637,53.5684,53.4562,53.5534,51202.0
2016-01-29 12:40:00,71.6,71.62,71.53,71.56,96449.0,53.5459,53.5609,53.4936,53.516,96449.0
2016-01-29 12:45:00,71.56,71.63,71.56,71.56,50399.0,53.516,53.5684,53.516,53.516,50399.0
2016-01-29 12:50:00,71.56,71.67,71.56,71.63,53067.0,53.516,53.5983,53.516,53.5684,53067.0
2016-01-29 12:55:00,71.63,71.68,71.62,71.65,38768.0,53.5684,53.6057,53.5609,53.5833,38768.0
2016-01-29 13:00:00,71.66,71.67,71.55,71.61,53965.0,53.5908,53.5983,53.5085,53.5534,53965.0
2016-01-29 13:05:00,71.61,71.7,71.61,71.66,50300.0,53.5534,53.6207,53.5534,53.5908,50300.0
2016-01-29 13:10:00,71.66,71.73,71.65,71.69,124004.0,53.5908,53.6431,53.5833,53.6132,124004.0
2016-01-29 13:15:00,71.7,71.76,71.69,71.76,51176.0,53.6207,53.6656,53.6132,53.6656,51176.0
2016-01-29 13:20:00,71.76,71.86,71.76,71.81,81325.0,53.6656,53.7404,53.6656,53.703,81325.0
2016-01-29 13:25:00,71.81,71.81,71.71,71.71,62278.0,53.703,53.703,53.6282,53.6282,62278.0
2016-01-29 13:30:00,71.72,71.84,71.71,71.84,57520.0,53.6357,53.7254,53.6282,53.7254,57520.0
2016-01-29 13:35:00,71.84,71.88,71.81,71.88,71595.0,53.7254,53.7553,53.703,53.7553,71595.0
2016-01-29 13:40:00,71.87,71.96,71.85,71.93,55431.0,53.7478,53.8151,53.7329,53.7927,55431.0
2016-01-29 13:45:00,71.93,71.99,71.9,71.98,49341.0,53.7927,53.8376,53.7703,53.8301,49341.0
2016-01-29 13:50:00,71.98,72.0,71.92,71.96,62957.0,53.8301,53.8451,53.7852,53.8151,62957.0
2016-01-29 13:55:00,71.97,72.0,71.95,71.96,58422.0,53.8226,53.8451,53.8077,53.8151,58422.0
2016-01-29 14:00:00,71.96,71.97,71.76,71.77,725766.0,53.8151,53.8226,53.6656,53.6731,725766.0
2016-01-29 14:05:00,71.78,71.83,71.74,71.75,144129.0,53.6805,53.7179,53.6506,53.6581,144129.0
2016-01-29 14:10:00,71.74,71.74,71.54,71.6,72476.0,53.6506,53.6506,53.501,53.5459,72476.0
2016-01-29 14:15:00,71.6,71.63,71.51,71.51,217733.0,53.5459,53.5684,53.4786,53.4786,217733.0
2016-01-29 14:20:00,71.52,71.55,71.49,71.49,92713.0,53.4861,53.5085,53.4637,53.4637,92713.0
2016-01-29 14:25:00,71.49,71.6,71.48,71.55,116961.0,53.4637,53.5459,53.4562,53.5085,116961.0
2016-01-29 14:30:00,71.54,71.57,71.48,71.53,93726.0,53.501,53.5235,53.4562,53.4936,93726.0
2016-01-29 14:35:00,71.52,71.6,71.49,71.59,103224.0,53.4861,53.5459,53.4637,53.5384,103224.0
2016-01-29 14:40:00,71.59,71.65,71.57,71.64,90548.0,53.5384,53.5833,53.5235,53.5758,90548.0
2016-01-29 14:45:00,71.64,71.67,71.49,71.52,279190.0,53.5758,53.5983,53.4637,53.4861,279190.0
2016-01-29 14:50:00,71.52,71.57,71.49,71.5,75042.0,53.4861,53.5235,53.4637,53.4711,75042.0
2016-01-29 14:55:00,71.5,71.53,71.45,71.52,44000.0,53.4711,53.4936,53.4337,53.4861,44000.0
2016-01-29 15:00:00,71.53,71.55,71.49,71.55,57531.0,53.4936,53.5085,53.4637,53.5085,57531.0
2016-01-29 15:05:00,71.55,71.65,71.53,71.61,93733.0,53.5085,53.5833,53.4936,53.5534,93733.0
2016-01-29 15:10:00,71.6,71.65,71.55,71.63,312011.0,53.5459,53.5833,53.5085,53.5684,312011.0
2016-01-29 15:15:00,71.62,71.65,71.53,71.65,114442.0,53.5609,53.5833,53.4936,53.5833,114442.0
2016-01-29 15:20:00,71.64,71.69,71.61,71.68,143853.0,53.5758,53.6132,53.5534,53.6057,143853.0
2016-01-29 15:25:00,71.69,71.76,71.63,71.64,416868.0,53.6132,53.6656,53.5684,53.5758,416868.0
2016-01-29 15:30:00,71.64,71.7,71.58,71.68,475346.0,53.5758,53.6207,53.531,53.6057,475346.0
2016-01-29 15:35:00,71.68,71.75,71.64,71.66,358617.0,53.6057,53.6581,53.5758,53.5908,358617.0
2016-01-29 15:40:00,71.65,71.78,71.63,71.74,380582.0,53.5833,53.6805,53.5684,53.6506,380582.0
2016-01-29 15:45:00,71.74,71.94,71.74,71.94,608456.0,53.6506,53.8002,53.6506,53.8002,608456.0
2016-01-29 15:50:00,71.94,71.97,71.92,71.95,541646.0,53.8002,53.8226,53.7852,53.8077,541646.0
2016-01-29 15:55:00,71.96,72.01,71.84,71.97,1069370.0,53.8151,53.8525,53.7254,53.8226,1069370.0
2016-02-01 09:30:00,71.7,71.71,71.32,71.53,322810.0,53.6207,53.6282,53.3365,53.4936,322810.0
2016-02-01 09:35:00,71.52,71.82,71.45,71.64,231467.0,53.4861,53.7104,53.4337,53.5758,231467.0
2016-02-01 09:40:00,71.64,71.85,71.63,71.83,510749.0,53.5758,53.7329,53.5684,53.7179,510749.0
2016-02-01 09:45:00,71.85,71.88,71.68,71.82,500531.0,53.7329,53.7553,53.6057,53.7104,500531.0
2016-02-01 09:50:00,71.82,71.94,71.77,71.94,172475.0,53.7104,53.8002,53.6731,53.8002,172475.0
2016-02-01 09:55:00,71.92,71.97,71.87,71.95,185895.0,53.7852,53.8226,53.7478,53.8077,185895.0
2016-02-01 10:00:00,71.96,71.97,71.73,71.78,201295.0,53.8151,53.8226,53.6431,53.6805,201295.0
2016-02-01 10:05:00,71.78,71.79,71.64,71.64,171038.0,53.6805,53.688,53.5758,53.5758,171038.0
2016-02-01 10:10:00,71.65,71.91,71.62,71.86,158509.0,53.5833,53.7777,53.5609,53.7404,158509.0
2016-02-01 10:15:00,71.84,71.98,71.8,71.85,104506.0,53.7254,53.8301,53.6955,53.7329,104506.0
2016-02-01 10:20:00,71.85,72.01,71.82,71.85,145262.0,53.7329,53.8525,53.7104,53.7329,145262.0
2016-02-01 10:25:00,71.86,71.98,71.84,71.93,156887.0,53.7404,53.8301,53.7254,53.7927,156887.0
2016-02-01 10:30:00,71.92,71.97,71.81,71.82,105564.0,53.7852,53.8226,53.703,53.7104,105564.0
2016-02-01 10:35:00,71.8,71.96,71.8,71.82,87729.0,53.6955,53.8151,53.6955,53.7104,87729.0
2016-02-01 10:40:00,71.82,71.87,71.72,71.87,69790.0,53.7104,53.7478,53.6357,53.7478,69790.0
2016-02-01 10:45:00,71.88,71.89,71.72,71.76,72427.0,53.7553,53.7628,53.6357,53.6656,72427.0
2016-02-01 10:50:00,71.77,71.89,71.74,71.88,99460.0,53.6731,53.7628,53.6506,53.7553,99460.0
2016-02-01 10:55:00,71.87,72.03,71.85,71.92,167297.0,53.7478,53.8675,53.7329,53.7852,167297.0
2016-02-01 11:00:00,71.91,71.91,71.82,71.82,126660.0,53.7777,53.7777,53.7104,53.7104,126660.0
2016-02-01 11:05:00,71.82,71.88,71.8,71.83,106826.0,53.7104,53.7553,53.6955,53.7179,106826.0
2016-02-01 11:10:00,71.83,71.91,71.75,71.87,109436.0,53.7179,53.7777,53.6581,53.7478,109436.0
2016-02-01 11:15:00,71.88,71.9,71.79,71.82,89270.0,53.7553,53.7703,53.688,53.7104,89270.0
2016-02-01 11:20:00,71.81,71.93,71.81,71.92,76798.0,53.703,53.7927,53.703,53.7852,76798.0
2016-02-01 11:25:00,71.91,72.06,71.87,72.05,65508.0,53.7777,53.8899,53.7478,53.8824,65508.0
2016-02-01 11:30:00,72.06,72.12,71.95,72.12,78100.0,53.8899,53.9348,53.8077,53.9348,78100.0
2016-02-01 11:35:00,72.12,72.18,72.1,72.15,105675.0,53.9348,53.9797,53.9198,53.9572,105675.0
2016-02-01 11:40:00,72.15,72.2,72.08,72.17,106351.0,53.9572,53.9946,53.9049,53.9722,106351.0
2016-02-01 11:45:00,72.16,72.2,72.13,72.17,121055.0,53.9647,53.9946,53.9423,53.9722,121055.0
2016-02-01 11:50:00,72.17,72.2,72.14,72.19,40660.0,53.9722,53.9946,53.9498,53.9871,40660.0
2016-02-01 11:55:00,72.19,72.2,72.11,72.16,80104.0,53.9871,53.9946,53.9273,53.9647,80104.0
2016-02-01 12:00:00,72.15,72.21,72.08,72.08,70350.0,53.9572,54.0021,53.9049,53.9049,70350.0
2016-02-01 12:05:00,72.07,72.08,71.99,72.03,57259.0,53.8974,53.9049,53.8376,53.8675,57259.0
2016-02-01 12:10:00,72.03,72.18,72.02,72.15,572726.0,53.8675,53.9797,53.86,53.9572,572726.0
2016-02-01 12:15:00,72.15,72.16,72.06,72.09,93529.0,53.9572,53.9647,53.8899,53.9124,93529.0
2016-02-01 12:20:00,72.08,72.09,71.96,71.97,64081.0,53.9049,53.9124,53.8151,53.8226,64081.0
2016-02-01 12:25:00,71.98,72.01,71.86,71.93,104695.0,53.8301,53.8525,53.7404,53.7927,104695.0
2016-02-01 12:30:00,71.92,71.99,71.92,71.96,31394.0,53.7852,53.8376,53.7852,53.8151,31394.0
2016-02-01 12:35:00,71.95,71.99,71.9,71.99,40704.0,53.8077,53.8376,53.7703,53.8376,40704.0
2016-02-01 12:40:00,71.99,72.02,71.95,72.0,109099.0,53.8376,53.86,53.8077,53.8451,109099.0
2016-02-01 12:45:00,72.0,72.07,71.94,72.01,55654.0,53.8451,53.8974,53.8002,53.8525,55654.0
2016-02-01 12:50:00,72.01,72.02,71.95,71.95,116512.0,53.8525,53.86,53.8077,53.8077,116512.0
2016-02-01 12:55:00,71.95,71.98,71.93,71.97,33736.0,53.8077,53.8301,53.7927,53.8226,33736.0
2016-02-01 13:00:00,71.98,72.07,71.95,72.03,215789.0,53.8301,53.8974,53.8077,53.8675,215789.0
2016-02-01 13:05:00,72.04,72.04,71.9,71.96,32328.0,53.875,53.875,53.7703,53.8151,32328.0
2016-02-01 13:10:00,71.97,72.07,71.92,72.06,124837.0,53.8226,53.8974,53.7852,53.8899,124837.0
2016-02-01 13:15:00,72.07,72.12,72.01,72.09,173774.0,53.8974,53.9348,53.8525,53.9124,173774.0
2016-02-01 13:20:00,72.08,72.19,72.08,72.15,212591.0,53.9049,53.9871,53.9049,53.9572,212591.0
2016-02-01 13:25:00,72.15,72.26,72.15,72.21,146037.0,53.9572,54.0395,53.9572,54.0021,146037.0
2016-02-01 13:30:00,72.21,72.21,72.11,72.11,61712.0,54.0021,54.0021,53.9273,53.9273,61712.0
2016-02-01 13:35:00,72.12,72.18,72.12,72.15,21003.0,53.9348,53.9797,53.9348,53.9572,21003.0
2016-02-01 13:40:00,72.15,72.23,72.11,72.12,68437.0,53.9572,54.0171,53.9273,53.9348,68437.0
2016-02-01 13:45:00,72.12,72.24,72.11,72.24,69285.0,53.9348,54.0245,53.9273,54.0245,69285.0
2016-02-01 13:50:00,72.24,72.24,72.13,72.17,72596.0,54.0245,54.0245,53.9423,53.9722,72596.0
2016-02-01 13:55:00,72.17,72.23,72.16,72.18,105293.0,53.9722,54.0171,53.9647,53.9797,105293.0
2016-02-01 14:00:00,72.17,72.24,72.17,72.2,80959.0,53.9722,54.0245,53.9722,53.9946,80959.0
2016-02-01 14:05:00,72.19,72.2,72.09,72.1,75991.0,53.9871,53.9946,53.9124,53.9198,75991.0
2016-02-01 14:10:00,72.09,72.15,72.06,72.11,78292.0,53.9124,53.9572,53.8899,53.9273,78292.0
2016-02-01 14:15:00,72.11,72.19,72.06,72.18,60399.0,53.9273,53.9871,53.8899,53.9797,60399.0
2016-02-01 14:20:00,72.19,72.23,72.16,72.21,49081.0,53.9871,54.0171,53.9647,54.0021,49081.0
2016-02-01 14:25:00,72.22,72.25,72.16,72.24,59786.0,54.0096,54.032,53.9647,54.0245,59786.0
2016-02-01 14:30:00,72.25,72.27,72.17,72.19,109165.0,54.032,54.047,53.9722,53.9871,109165.0
2016-02-01 14:35:00,72.19,72.24,72.15,72.18,57847.0,53.9871,54.0245,53.9572,53.9797,57847.0
2016-02-01 14:40:00,72.18,72.26,72.16,72.26,72300.0,53.9797,54.0395,53.9647,54.0395,72300.0
2016-02-01 14:45:00,72.25,72.28,72.2,72.23,106678.0,54.032,54.0545,53.9946,54.0171,106678.0
2016-02-01 14:50:00,72.23,72.25,72.2,72.22,38702.0,54.0171,54.032,53.9946,54.0096,38702.0
2016-02-01 14:55:00,72.22,72.41,72.21,72.36,68319.0,54.0096,54.1517,54.0021,54.1143,68319.0
2016-02-01 15:00:00,72.36,72.41,72.32,72.32,83825.0,54.1143,54.1517,54.0844,54.0844,83825.0
2016-02-01 15:05:00,72.33,72.41,72.31,72.34,86427.0,54.0918,54.1517,54.0769,54.0993,86427.0
2016-02-01 15:10:00,72.35,72.38,72.3,72.37,80175.0,54.1068,54.1292,54.0694,54.1218,80175.0
2016-02-01 15:15:00,72.37,72.51,72.31,72.5,188318.0,54.1218,54.2265,54.0769,54.219,188318.0
2016-02-01 15:20:00,72.49,72.6,72.47,72.59,93182.0,54.2115,54.2938,54.1965,54.2863,93182.0
2016-02-01 15:25:00,72.58,72.59,72.48,72.56,322811.0,54.2788,54.2863,54.204,54.2639,322811.0
2016-02-01 15:30:00,72.56,72.57,72.48,72.53,166829.0,54.2639,54.2713,54.204,54.2414,166829.0
2016-02-01 15:35:00,72.53,72.58,72.43,72.44,136275.0,54.2414,54.2788,54.1666,54.1741,136275.0
2016-02-01 15:40:00,72.43,72.53,72.43,72.48,156611.0,54.1666,54.2414,54.1666,54.204,156611.0
2016-02-01 15:45:00,72.48,72.49,72.41,72.42,255070.0,54.204,54.2115,54.1517,54.1592,255070.0
2016-02-01 15:50:00,72.41,72.42,72.17,72.19,1068842.0,54.1517,54.1592,53.9722,53.9871,1068842.0
2016-02-01 15:55:00,72.19,72.2,72.0,72.02,3475536.0,53.9871,53.9946,53.8451,53.86,3475536.0
2016-02-02 09:30:00,71.83,71.92,71.48,71.51,405771.0,53.7179,53.7852,53.4562,53.4786,405771.0
2016-02-02 09:35:00,71.51,71.51,71.21,71.28,309513.0,53.4786,53.4786,53.2543,53.3066,309513.0
2016-02-02 09:40:00,71.29,71.3,71.09,71.1,231033.0,53.3141,53.3216,53.1645,53.172,231033.0
2016-02-02 09:45:00,71.09,71.14,71.03,71.07,249440.0,53.1645,53.2019,53.1196,53.1496,249440.0
2016-02-02 09:50:00,71.07,71.1,70.98,71.04,218374.0,53.1496,53.172,53.0823,53.1271,218374.0
2016-02-02 09:55:00,71.03,71.07,70.92,71.06,313854.0,53.1196,53.1496,53.0374,53.1421,313854.0
2016-02-02 10:00:00,71.06,71.16,70.99,71.13,194089.0,53.1421,53.2169,53.0897,53.1944,194089.0
2016-02-02 10:05:00,71.13,71.19,71.08,71.18,98539.0,53.1944,53.2393,53.157,53.2318,98539.0
2016-02-02 10:10:00,71.19,71.23,71.08,71.17,154028.0,53.2393,53.2692,53.157,53.2243,154028.0
2016-02-02 10:15:00,71.17,71.26,71.16,71.17,157945.0,53.2243,53.2916,53.2169,53.2243,157945.0
2016-02-02 10:20:00,71.17,71.2,71.02,71.07,110547.0,53.2243,53.2468,53.1122,53.1496,110547.0
2016-02-02 10:25:00,71.07,71.15,71.04,71.11,132639.0,53.1496,53.2094,53.1271,53.1795,132639.0
2016-02-02 10:30:00,71.1,71.18,71.04,71.07,187778.0,53.172,53.2318,53.1271,53.1496,187778.0
2016-02-02 10:35:00,71.07,71.21,71.05,71.2,91520.0,53.1496,53.2543,53.1346,53.2468,91520.0
2016-02-02 10:40:00,71.2,71.27,71.14,71.23,174595.0,53.2468,53.2991,53.2019,53.2692,174595.0
2016-02-02 10:45:00,71.23,71.24,71.17,71.2,60441.0,53.2692,53.2767,53.2243,53.2468,60441.0
2016-02-02 10:50:00,71.21,71.25,71.17,71.19,67013.0,53.2543,53.2842,53.2243,53.2393,67013.0
2016-02-02 10:55:00,71.2,71.2,71.02,71.03,106460.0,53.2468,53.2468,53.1122,53.1196,106460.0
2016-02-02 11:00:00,71.04,71.12,71.03,71.07,105299.0,53.1271,53.1869,53.1196,53.1496,105299.0
2016-02-02 11:05:00,71.07,71.17,71.05,71.14,35383.0,53.1496,53.2243,53.1346,53.2019,35383.0
2016-02-02 11:10:00,71.14,71.27,71.11,71.27,54190.0,53.2019,53.2991,53.1795,53.2991,54190.0
2016-02-02 11:15:00,71.27,71.29,71.17,71.17,72490.0,53.2991,53.3141,53.2243,53.2243,72490.0
2016-02-02 11:20:00,71.18,71.21,71.11,71.15,53928.0,53.2318,53.2543,53.1795,53.2094,53928.0
2016-02-02 11:25:00,71.15,71.19,71.11,71.18,57221.0,53.2094,53.2393,53.1795,53.2318,57221.0
2016-02-02 11:30:00,71.17,71.27,71.16,71.22,37961.0,53.2243,53.2991,53.2169,53.2617,37961.0
2016-02-02 11:35:00,71.23,71.32,71.21,71.29,142318.0,53.2692,53.3365,53.2543,53.3141,142318.0
2016-02-02 11:40:00,71.28,71.29,71.1,71.11,179438.0,53.3066,53.3141,53.172,53.1795,179438.0
2016-02-02 11:45:00,71.11,71.11,71.04,71.06,73790.0,53.1795,53.1795,53.1271,53.1421,73790.0
2016-02-02 11:50:00,71.06,71.19,71.04,71.17,153108.0,53.1421,53.2393,53.1271,53.2243,153108.0
2016-02-02 11:55:00,71.16,71.16,71.03,71.08,155034.0,53.2169,53.2169,53.1196,53.157,155034.0
2016-02-02 12:00:00,71.08,71.1,71.02,71.03,122746.0,53.157,53.172,53.1122,53.1196,122746.0
2016-02-02 12:05:00,71.03,71.15,71.01,71.13,115464.0,53.1196,53.2094,53.1047,53.1944,115464.0
2016-02-02 12:10:00,71.13,71.18,71.08,71.12,69476.0,53.1944,53.2318,53.157,53.1869,69476.0
2016-02-02 12:15:00,71.12,71.15,71.03,71.1,237471.0,53.1869,53.2094,53.1196,53.172,237471.0
2016-02-02 12:20:00,71.11,71.24,71.09,71.21,84311.0,53.1795,53.2767,53.1645,53.2543,84311.0
2016-02-02 12:25:00,71.2,71.29,71.17,71.28,47080.0,53.2468,53.3141,53.2243,53.3066,47080.0
2016-02-02 12:30:00,71.28,71.28,71.17,71.2,51726.0,53.3066,53.3066,53.2243,53.2468,51726.0
2016-02-02 12:35:00,71.19,71.32,71.18,71.32,38729.0,53.2393,53.3365,53.2318,53.3365,38729.0
2016-02-02 12:40:00,71.31,71.44,71.29,71.42,78249.0,53.329,53.4263,53.3141,53.4113,78249.0
2016-02-02 12:45:00,71.42,71.5,71.41,71.43,75881.0,53.4113,53.4711,53.4038,53.4188,75881.0
2016-02-02 12:50:00,71.42,71.42,71.29,71.33,56279.0,53.4113,53.4113,53.3141,53.344,56279.0
2016-02-02 12:55:00,71.34,71.35,71.23,71.32,77747.0,53.3515,53.359,53.2692,53.3365,77747.0
2016-02-02 13:00:00,71.33,71.38,71.25,71.36,215270.0,53.344,53.3814,53.2842,53.3664,215270.0
2016-02-02 13:05:00,71.35,71.41,71.25,71.28,163880.0,53.359,53.4038,53.2842,53.3066,163880.0
2016-02-02 13:10:00,71.28,71.45,71.27,71.41,189415.0,53.3066,53.4337,53.2991,53.4038,189415.0
2016-02-02 13:15:00,71.42,71.43,71.35,71.42,84208.0,53.4113,53.4188,53.359,53.4113,84208.0
2016-02-02 13:20:00,71.41,71.47,71.35,71.45,85707.0,53.4038,53.4487,53.359,53.4337,85707.0
2016-02-02 13:25:00,71.45,71.49,71.41,71.47,80812.0,53.4337,53.4637,53.4038,53.4487,80812.0
2016-02-02 13:30:00,71.46,71.5,71.4,71.48,72405.0,53.4412,53.4711,53.3963,53.4562,72405.0
2016-02-02 13:35:00,71.49,71.49,71.35,71.37,65130.0,53.4637,53.4637,53.359,53.3739,65130.0
2016-02-02 13:40:00,71.37,71.39,71.29,71.38,68449.0,53.3739,53.3889,53.3141,53.3814,68449.0
2016-02-02 13:45:00,71.38,71.39,71.23,71.24,79070.0,53.3814,53.3889,53.2692,53.2767,79070.0
2016-02-02 13:50:00,71.25,71.29,71.19,71.25,72031.0,53.2842,53.3141,53.2393,53.2842,72031.0
2016-02-02 13:55:00,71.25,71.27,71.16,71.18,53637.0,53.2842,53.2991,53.2169,53.2318,53637.0
2016-02-02 14:00:00,71.19,71.27,71.16,71.22,129470.0,53.2393,53.2991,53.2169,53.2617,129470.0
2016-02-02 14:05:00,71.23,71.26,71.18,71.26,62167.0,53.2692,53.2916,53.2318,53.2916,62167.0
2016-02-02 14:10:00,71.26,71.31,71.22,71.3,64807.0,53.2916,53.329,53.2617,53.3216,64807.0
2016-02-02 14:15:00,71.29,71.35,71.27,71.3,55940.0,53.3141,53.359,53.2991,53.3216,55940.0
2016-02-02 14:20:00,71.29,71.31,71.15,71.19,63461.0,53.3141,53.329,53.2094,53.2393,63461.0
2016-02-02 14:25:00,71.18,71.28,71.17,71.27,39735.0,53.2318,53.3066,53.2243,53.2991,39735.0
2016-02-02 14:30:00,71.26,71.31,71.23,71.31,44410.0,53.2916,53.329,53.2692,53.329,44410.0
2016-02-02 14:35:00,71.3,71.33,71.23,71.29,107983.0,53.3216,53.344,53.2692,53.3141,107983.0
2016-02-02 14:40:00,71.29,71.33,71.27,71.31,62794.0,53.3141,53.344,53.2991,53.329,62794.0
2016-02-02 14:45:00,71.31,71.35,71.26,71.34,96491.0,53.329,53.359,53.2916,53.3515,96491.0
2016-02-02 14:50:00,71.34,71.43,71.28,71.28,86370.0,53.3515,53.4188,53.3066,53.3066,86370.0
2016-02-02 14:55:00,71.29,71.35,71.24,71.25,106815.0,53.3141,53.359,53.2767,53.2842,106815.0
2016-02-02 15:00:00,71.24,71.25,71.18,71.2,95936.0,53.2767,53.2842,53.2318,53.2468,95936.0
2016-02-02 15:05:00,71.21,71.27,71.14,71.15,49202.0,53.2543,53.2991,53.2019,53.2094,49202.0
2016-02-02 15:10:00,71.15,71.22,71.13,71.21,67063.0,53.2094,53.2617,53.1944,53.2543,67063.0
2016-02-02 15:15:00,71.22,71.33,71.18,71.26,93734.0,53.2617,53.344,53.2318,53.2916,93734.0
2016-02-02 15:20:00,71.25,71.25,71.15,71.23,73001.0,53.2842,53.2842,53.2094,53.2692,73001.0
2016-02-02 15:25:00,71.23,71.29,71.18,71.22,139401.0,53.2692,53.3141,53.2318,53.2617,139401.0
2016-02-02 15:30:00,71.22,71.37,71.21,71.35,430756.0,53.2617,53.3739,53.2543,53.359,430756.0
2016-02-02 15:35:00,71.35,71.41,71.26,71.36,159833.0,53.359,53.4038,53.2916,53.3664,159833.0
2016-02-02 15:40:00,71.35,71.45,71.33,71.37,164039.0,53.359,53.4337,53.344,53.3739,164039.0
2016-02-02 15:45:00,71.37,71.38,71.26,71.37,198670.0,53.3739,53.3814,53.2916,53.3739,198670.0
2016-02-02 15:50:00,71.36,71.38,71.29,71.34,192700.0,53.3664,53.3814,53.3141,53.3515,192700.0
2016-02-02 15:55:00,71.34,71.35,71.24,71.26,386182.0,53.3515,53.359,53.2767,53.2916,386182.0
2016-02-03 09:30:00,71.72,71.72,71.55,71.6,116300.0,53.6357,53.6357,53.5085,53.5459,116300.0
2016-02-03 09:35:00,71.6,71.74,71.53,71.69,107843.0,53.5459,53.6506,53.4936,53.6132,107843.0
2016-02-03 09:40:00,71.69,71.69,71.55,71.6,104967.0,53.6132,53.6132,53.5085,53.5459,104967.0
2016-02-03 09:45:00,71.6,71.64,71.48,71.62,129214.0,53.5459,53.5758,53.4562,53.5609,129214.0
2016-02-03 09:50:00,71.61,71.73,71.49,71.65,164912.0,53.5534,53.6431,53.4637,53.5833,164912.0
2016-02-03 09:55:00,71.64,71.74,71.56,71.59,78120.0,53.5758,53.6506,53.516,53.5384,78120.0
2016-02-03 10:00:00,71.56,71.58,71.34,71.37,101763.0,53.516,53.531,53.3515,53.3739,101763.0
2016-02-03 10:05:00,71.37,71.38,71.03,71.05,239247.0,53.3739,53.3814,53.1196,53.1346,239247.0
2016-02-03 10:10:00,71.04,71.14,70.92,70.95,503230.0,53.1271,53.2019,53.0374,53.0598,503230.0
2016-02-03 10:15:00,70.93,71.03,70.88,70.91,351686.0,53.0449,53.1196,53.0075,53.0299,351686.0
2016-02-03 10:20:00,70.92,70.99,70.86,70.91,138681.0,53.0374,53.0897,52.9925,53.0299,138681.0
2016-02-03 10:25:00,70.9,71.09,70.83,70.85,152777.0,53.0224,53.1645,52.9701,52.985,152777.0
2016-02-03 10:30:00,70.84,70.89,70.73,70.81,223092.0,52.9776,53.0149,52.8953,52.9551,223092.0
2016-02-03 10:35:00,70.82,70.83,70.6,70.77,240240.0,52.9626,52.9701,52.7981,52.9252,240240.0
2016-02-03 10:40:00,70.79,70.98,70.78,70.94,242949.0,52.9402,53.0823,52.9327,53.0523,242949.0
2016-02-03 10:45:00,70.93,71.05,70.88,70.91,334766.0,53.0449,53.1346,53.0075,53.0299,334766.0
2016-02-03 10:50:00,70.91,71.03,70.89,70.94,287721.0,53.0299,53.1196,53.0149,53.0523,287721.0
2016-02-03 10:55:00,70.95,71.11,70.93,71.07,156805.0,53.0598,53.1795,53.0449,53.1496,156805.0
2016-02-03 11:00:00,71.07,71.08,70.88,70.89,97983.0,53.1496,53.157,53.0075,53.0149,97983.0
2016-02-03 11:05:00,70.89,70.94,70.73,70.84,113462.0,53.0149,53.0523,52.8953,52.9776,113462.0
2016-02-03 11:10:00,70.83,70.85,70.72,70.82,135170.0,52.9701,52.985,52.8878,52.9626,135170.0
2016-02-03 11:15:00,70.82,70.97,70.73,70.95,150211.0,52.9626,53.0748,52.8953,53.0598,150211.0
2016-02-03 11:20:00,70.95,71.11,70.94,71.04,215603.0,53.0598,53.1795,53.0523,53.1271,215603.0
2016-02-03 11:25:00,71.04,71.21,71.01,71.18,105792.0,53.1271,53.2543,53.1047,53.2318,105792.0
2016-02-03 11:30:00,71.18,71.26,71.16,71.2,86306.0,53.2318,53.2916,53.2169,53.2468,86306.0
2016-02-03 11:35:00,71.19,71.41,71.11,71.39,148349.0,53.2393,53.4038,53.1795,53.3889,148349.0
2016-02-03 11:40:00,71.4,71.55,71.38,71.42,138626.0,53.3963,53.5085,53.3814,53.4113,138626.0
2016-02-03 11:45:00,71.44,71.53,71.41,71.44,68504.0,53.4263,53.4936,53.4038,53.4263,68504.0
2016-02-03 11:50:00,71.43,71.49,71.19,71.21,133782.0,53.4188,53.4637,53.2393,53.2543,133782.0
2016-02-03 11:55:00,71.22,71.31,71.21,71.31,38641.0,53.2617,53.329,53.2543,53.329,38641.0
2016-02-03 12:00:00,71.32,71.41,71.26,71.36,91185.0,53.3365,53.4038,53.2916,53.3664,91185.0
2016-02-03 12:05:00,71.38,71.38,71.19,71.29,69852.0,53.3814,53.3814,53.2393,53.3141,69852.0
2016-02-03 12:10:00,71.29,71.34,71.14,71.29,97673.0,53.3141,53.3515,53.2019,53.3141,97673.0
2016-02-03 12:15:00,71.3,71.38,71.21,71.25,60872.0,53.3216,53.3814,53.2543,53.2842,60872.0
2016-02-03 12:20:00,71.25,71.47,71.25,71.44,60694.0,53.2842,53.4487,53.2842,53.4263,60694.0
2016-02-03 12:25:00,71.44,71.47,71.34,71.4,84780.0,53.4263,53.4487,53.3515,53.3963,84780.0
2016-02-03 12:30:00,71.39,71.4,71.25,71.28,104393.0,53.3889,53.3963,53.2842,53.3066,104393.0
2016-02-03 12:35:00,71.28,71.34,71.24,71.29,79478.0,53.3066,53.3515,53.2767,53.3141,79478.0
2016-02-03 12:40:00,71.29,71.34,71.2,71.25,81465.0,53.3141,53.3515,53.2468,53.2842,81465.0
2016-02-03 12:45:00,71.26,71.33,71.24,71.32,35153.0,53.2916,53.344,53.2767,53.3365,35153.0
2016-02-03 12:50:00,71.32,71.33,71.16,71.26,55125.0,53.3365,53.344,53.2169,53.2916,55125.0
2016-02-03 12:55:00,71.24,71.27,71.18,71.26,37493.0,53.2767,53.2991,53.2318,53.2916,37493.0
2016-02-03 13:00:00,71.27,71.34,71.18,71.2,84520.0,53.2991,53.3515,53.2318,53.2468,84520.0
2016-02-03 13:05:00,71.19,71.28,71.19,71.22,38347.0,53.2393,53.3066,53.2393,53.2617,38347.0
2016-02-03 13:10:00,71.22,71.3,71.21,71.22,27308.0,53.2617,53.3216,53.2543,53.2617,27308.0
2016-02-03 13:15:00,71.22,71.23,71.14,71.17,22536.0,53.2617,53.2692,53.2019,53.2243,22536.0
2016-02-03 13:20:00,71.16,71.18,71.06,71.18,27388.0,53.2169,53.2318,53.1421,53.2318,27388.0
2016-02-03 13:25:00,71.18,71.19,71.08,71.09,16477.0,53.2318,53.2393,53.157,53.1645,16477.0
2016-02-03 13:30:00,71.08,71.08,70.97,70.98,27316.0,53.157,53.157,53.0748,53.0823,27316.0
2016-02-03 13:35:00,70.96,71.0,70.85,70.85,40445.0,53.0673,53.0972,52.985,52.985,40445.0
2016-02-03 13:40:00,70.85,70.95,70.83,70.93,34368.0,52.985,53.0598,52.9701,53.0449,34368.0
2016-02-03 13:45:00,70.93,70.95,70.83,70.86,30266.0,53.0449,53.0598,52.9701,52.9925,30266.0
2016-02-03 13:50:00,70.86,70.91,70.78,70.83,38988.0,52.9925,53.0299,52.9327,52.9701,38988.0
2016-02-03 13:55:00,70.85,70.86,70.77,70.78,74077.0,52.985,52.9925,52.9252,52.9327,74077.0
2016-02-03 14:00:00,70.79,70.86,70.79,70.82,51575.0,52.9402,52.9925,52.9402,52.9626,51575.0
2016-02-03 14:05:00,70.81,70.95,70.78,70.92,58580.0,52.9551,53.0598,52.9327,53.0374,58580.0
2016-02-03 14:10:00,70.92,71.09,70.92,71.03,67178.0,53.0374,53.1645,53.0374,53.1196,67178.0
2016-02-03 14:15:00,71.04,71.08,70.95,70.97,49345.0,53.1271,53.157,53.0598,53.0748,49345.0
2016-02-03 14:20:00,70.97,71.34,70.97,71.33,89743.0,53.0748,53.3515,53.0748,53.344,89743.0
2016-02-03 14:25:00,71.33,71.53,71.28,71.45,141783.0,53.344,53.4936,53.3066,53.4337,141783.0
2016-02-03 14:30:00,71.45,71.52,71.44,71.5,47700.0,53.4337,53.4861,53.4263,53.4711,47700.0
2016-02-03 14:35:00,71.5,71.57,71.5,71.57,98277.0,53.4711,53.5235,53.4711,53.5235,98277.0
2016-02-03 14:40:00,71.57,71.69,71.49,71.68,177368.0,53.5235,53.6132,53.4637,53.6057,177368.0
2016-02-03 14:45:00,71.69,71.83,71.68,71.79,153385.0,53.6132,53.7179,53.6057,53.688,153385.0
2016-02-03 14:50:00,71.8,71.8,71.63,71.69,132954.0,53.6955,53.6955,53.5684,53.6132,132954.0
2016-02-03 14:55:00,71.68,71.81,71.67,71.77,53169.0,53.6057,53.703,53.5983,53.6731,53169.0
2016-02-03 15:00:00,71.79,71.81,71.67,71.7,118188.0,53.688,53.703,53.5983,53.6207,118188.0
2016-02-03 15:05:00,71.71,71.83,71.69,71.8,121650.0,53.6282,53.7179,53.6132,53.6955,121650.0
2016-02-03 15:10:00,71.81,71.88,71.78,71.83,127219.0,53.703,53.7553,53.6805,53.7179,127219.0
2016-02-03 15:15:00,71.83,71.83,71.69,71.75,70942.0,53.7179,53.7179,53.6132,53.6581,70942.0
2016-02-03 15:20:00,71.75,71.77,71.61,71.63,121316.0,53.6581,53.6731,53.5534,53.5684,121316.0
2016-02-03 15:25:00,71.63,71.67,71.53,71.53,123898.0,53.5684,53.5983,53.4936,53.4936,123898.0
2016-02-03 15:30:00,71.53,71.67,71.53,71.63,76962.0,53.4936,53.5983,53.4936,53.5684,76962.0
2016-02-03 15:35:00,71.66,71.69,71.45,71.55,99280.0,53.5908,53.6132,53.4337,53.5085,99280.0
2016-02-03 15:40:00,71.54,71.68,71.46,71.66,72702.0,53.501,53.6057,53.4412,53.5908,72702.0
2016-02-03 15:45:00,71.67,71.67,71.58,71.62,71564.0,53.5983,53.5983,53.531,53.5609,71564.0
2016-02-03 15:50:00,71.62,71.67,71.61,71.64,137123.0,53.5609,53.5983,53.5534,53.5758,137123.0
2016-02-03 15:55:00,71.64,71.65,71.53,71.61,279855.0,53.5758,53.5833,53.4936,53.5534,279855.0
2016-02-04 09:30:00,71.22,71.48,71.22,71.39,137603.0,53.2617,53.4562,53.2617,53.3889,137603.0
2016-02-04 09:35:00,71.38,71.47,71.21,71.3,166250.0,53.3814,53.4487,53.2543,53.3216,166250.0
2016-02-04 09:40:00,71.29,71.33,70.96,71.09,146789.0,53.3141,53.344,53.0673,53.1645,146789.0
2016-02-04 09:45:00,71.13,71.34,71.1,71.3,84069.0,53.1944,53.3515,53.172,53.3216,84069.0
2016-02-04 09:50:00,71.33,71.57,71.32,71.53,130662.0,53.344,53.5235,53.3365,53.4936,130662.0
2016-02-04 09:55:00,71.52,71.52,71.39,71.48,43939.0,53.4861,53.4861,53.3889,53.4562,43939.0
2016-02-04 10:00:00,71.49,71.5,71.24,71.39,90405.0,53.4637,53.4711,53.2767,53.3889,90405.0
2016-02-04 10:05:00,71.39,71.63,71.39,71.61,124141.0,53.3889,53.5684,53.3889,53.5534,124141.0
2016-02-04 10:10:00,71.6,71.9,71.51,71.9,142836.0,53.5459,53.7703,53.4786,53.7703,142836.0
2016-02-04 10:15:00,71.88,71.92,71.77,71.85,103779.0,53.7553,53.7852,53.6731,53.7329,103779.0
2016-02-04 10:20:00,71.84,71.84,71.7,71.72,110643.0,53.7254,53.7254,53.6207,53.6357,110643.0
2016-02-04 10:25:00,71.73,71.78,71.68,71.77,95683.0,53.6431,53.6805,53.6057,53.6731,95683.0
2016-02-04 10:30:00,71.78,71.88,71.72,71.86,82580.0,53.6805,53.7553,53.6357,53.7404,82580.0
2016-02-04 10:35:00,71.88,72.0,71.88,71.96,102263.0,53.7553,53.8451,53.7553,53.8151,102263.0
2016-02-04 10:40:00,71.96,71.98,71.87,71.87,75791.0,53.8151,53.8301,53.7478,53.7478,75791.0
2016-02-04 10:45:00,71.87,71.96,71.83,71.95,57295.0,53.7478,53.8151,53.7179,53.8077,57295.0
2016-02-04 10:50:00,71.96,72.02,71.93,71.99,68147.0,53.8151,53.86,53.7927,53.8376,68147.0
2016-02-04 10:55:00,71.99,72.02,71.92,71.97,132907.0,53.8376,53.86,53.7852,53.8226,132907.0
2016-02-04 11:00:00,71.97,71.99,71.85,71.86,45240.0,53.8226,53.8376,53.7329,53.7404,45240.0
2016-02-04 11:05:00,71.86,71.93,71.83,71.84,44783.0,53.7404,53.7927,53.7179,53.7254,44783.0
2016-02-04 11:10:00,71.84,71.91,71.8,71.85,73572.0,53.7254,53.7777,53.6955,53.7329,73572.0
2016-02-04 11:15:00,71.85,71.91,71.76,71.77,53332.0,53.7329,53.7777,53.6656,53.6731,53332.0
2016-02-04 11:20:00,71.77,71.91,71.77,71.91,50087.0,53.6731,53.7777,53.6731,53.7777,50087.0
2016-02-04 11:25:00,71.9,71.97,71.88,71.89,71534.0,53.7703,53.8226,53.7553,53.7628,71534.0
2016-02-04 11:30:00,71.88,71.9,71.81,71.87,64831.0,53.7553,53.7703,53.703,53.7478,64831.0
2016-02-04 11:35:00,71.87,71.93,71.83,71.87,38256.0,53.7478,53.7927,53.7179,53.7478,38256.0
2016-02-04 11:40:00,71.88,71.9,71.74,71.8,45884.0,53.7553,53.7703,53.6506,53.6955,45884.0
2016-02-04 11:45:00,71.8,71.82,71.64,71.76,107478.0,53.6955,53.7104,53.5758,53.6656,107478.0
2016-02-04 11:50:00,71.75,71.83,71.71,71.75,94518.0,53.6581,53.7179,53.6282,53.6581,94518.0
2016-02-04 11:55:00,71.74,71.82,71.66,71.68,68541.0,53.6506,53.7104,53.5908,53.6057,68541.0
2016-02-04 12:00:00,71.69,71.78,71.63,71.76,109173.0,53.6132,53.6805,53.5684,53.6656,109173.0
2016-02-04 12:05:00,71.76,71.89,71.69,71.82,81488.0,53.6656,53.7628,53.6132,53.7104,81488.0
2016-02-04 12:10:00,71.82,71.87,71.78,71.81,100248.0,53.7104,53.7478,53.6805,53.703,100248.0
2016-02-04 12:15:00,71.81,71.93,71.81,71.87,71992.0,53.703,53.7927,53.703,53.7478,71992.0
2016-02-04 12:20:00,71.88,71.9,71.81,71.83,35804.0,53.7553,53.7703,53.703,53.7179,35804.0
2016-02-04 12:25:00,71.82,71.83,71.75,71.77,71424.0,53.7104,53.7179,53.6581,53.6731,71424.0
2016-02-04 12:30:00,71.77,71.79,71.73,71.75,23027.0,53.6731,53.688,53.6431,53.6581,23027.0
2016-02-04 12:35:00,71.75,71.83,71.74,71.81,56997.0,53.6581,53.7179,53.6506,53.703,56997.0
2016-02-04 12:40:00,71.82,71.93,71.79,71.83,110266.0,53.7104,53.7927,53.688,53.7179,110266.0
2016-02-04 12:45:00,71.84,71.86,71.76,71.84,70392.0,53.7254,53.7404,53.6656,53.7254,70392.0
2016-02-04 12:50:00,71.84,71.9,71.78,71.9,65461.0,53.7254,53.7703,53.6805,53.7703,65461.0
2016-02-04 12:55:00,71.9,71.92,71.84,71.86,36735.0,53.7703,53.7852,53.7254,53.7404,36735.0
2016-02-04 13:00:00,71.86,71.96,71.84,71.92,102724.0,53.7404,53.8151,53.7254,53.7852,102724.0
2016-02-04 13:05:00,71.93,71.97,71.91,71.96,42660.0,53.7927,53.8226,53.7777,53.8151,42660.0
2016-02-04 13:10:00,71.96,72.06,71.95,71.97,30975.0,53.8151,53.8899,53.8077,53.8226,30975.0
2016-02-04 13:15:00,71.98,72.05,71.98,72.02,36571.0,53.8301,53.8824,53.8301,53.86,36571.0
2016-02-04 13:20:00,72.02,72.05,71.97,72.01,50081.0,53.86,53.8824,53.8226,53.8525,50081.0
2016-02-04 13:25:00,72.0,72.08,72.0,72.02,44947.0,53.8451,53.9049,53.8451,53.86,44947.0
2016-02-04 13:30:00,72.01,72.05,71.97,71.99,20012.0,53.8525,53.8824,53.8226,53.8376,20012.0
2016-02-04 13:35:00,72.01,72.06,71.92,71.94,62432.0,53.8525,53.8899,53.7852,53.8002,62432.0
2016-02-04 13:40:00,71.95,71.95,71.86,71.91,28927.0,53.8077,53.8077,53.7404,53.7777,28927.0
2016-02-04 13:45:00,71.91,71.92,71.79,71.81,35010.0,53.7777,53.7852,53.688,53.703,35010.0
2016-02-04 13:50:00,71.81,71.87,71.8,71.81,51219.0,53.703,53.7478,53.6955,53.703,51219.0
2016-02-04 13:55:00,71.81,71.87,71.76,71.84,35601.0,53.703,53.7478,53.6656,53.7254,35601.0
2016-02-04 14:00:00,71.84,71.84,71.7,71.73,56200.0,53.7254,53.7254,53.6207,53.6431,56200.0
2016-02-04 14:05:00,71.72,71.81,71.67,71.69,46957.0,53.6357,53.703,53.5983,53.6132,46957.0
2016-02-04 14:10:00,71.69,71.74,71.66,71.71,36388.0,53.6132,53.6506,53.5908,53.6282,36388.0
2016-02-04 14:15:00,71.72,71.78,71.66,71.75,52385.0,53.6357,53.6805,53.5908,53.6581,52385.0
2016-02-04 14:20:00,71.75,71.78,71.71,71.74,38233.0,53.6581,53.6805,53.6282,53.6506,38233.0
2016-02-04 14:25:00,71.75,71.8,71.69,71.7,48068.0,53.6581,53.6955,53.6132,53.6207,48068.0
2016-02-04 14:30:00,71.7,71.77,71.69,71.74,56722.0,53.6207,53.6731,53.6132,53.6506,56722.0
2016-02-04 14:35:00,71.75,71.79,71.64,71.68,64646.0,53.6581,53.688,53.5758,53.6057,64646.0
2016-02-04 14:40:00,71.68,71.75,71.67,71.69,72558.0,53.6057,53.6581,53.5983,53.6132,72558.0
2016-02-04 14:45:00,71.69,71.71,71.63,71.7,36961.0,53.6132,53.6282,53.5684,53.6207,36961.0
2016-02-04 14:50:00,71.69,71.69,71.57,71.58,51981.0,53.6132,53.6132,53.5235,53.531,51981.0
2016-02-04 14:55:00,71.58,71.72,71.58,71.71,70752.0,53.531,53.6357,53.531,53.6282,70752.0
2016-02-04 15:00:00,71.71,71.71,71.65,71.67,64664.0,53.6282,53.6282,53.5833,53.5983,64664.0
2016-02-04 15:05:00,71.67,71.69,71.59,71.64,68829.0,53.5983,53.6132,53.5384,53.5758,68829.0
2016-02-04 15:10:00,71.64,71.7,71.6,71.7,81879.0,53.5758,53.6207,53.5459,53.6207,81879.0
2016-02-04 15:15:00,71.7,71.77,71.63,71.63,64550.0,53.6207,53.6731,53.5684,53.5684,64550.0
2016-02-04 15:20:00,71.63,71.73,71.63,71.73,90988.0,53.5684,53.6431,53.5684,53.6431,90988.0
2016-02-04 15:25:00,71.74,71.75,71.66,71.69,196574.0,53.6506,53.6581,53.5908,53.6132,196574.0
2016-02-04 15:30:00,71.69,71.72,71.58,71.62,144916.0,53.6132,53.6357,53.531,53.5609,144916.0
2016-02-04 15:35:00,71.62,71.7,71.59,71.68,191753.0,53.5609,53.6207,53.5384,53.6057,191753.0
2016-02-04 15:40:00,71.67,71.76,71.61,71.73,152175.0,53.5983,53.6656,53.5534,53.6431,152175.0
2016-02-04 15:45:00,71.72,71.76,71.68,71.69,85032.0,53.6357,53.6656,53.6057,53.6132,85032.0
2016-02-04 15:50:00,71.7,71.74,71.67,71.73,66505.0,53.6207,53.6506,53.5983,53.6431,66505.0
2016-02-04 15:55:00,71.74,71.76,71.67,71.69,366565.0,53.6506,53.6656,53.5983,53.6132,366565.0
2016-02-05 09:30:00,71.31,71.46,71.23,71.29,279846.0,53.329,53.4412,53.2692,53.3141,279846.0
2016-02-05 09:35:00,71.3,71.36,71.17,71.31,164704.0,53.3216,53.3664,53.2243,53.329,164704.0
2016-02-05 09:40:00,71.3,71.33,71.13,71.2,189027.0,53.3216,53.344,53.1944,53.2468,189027.0
2016-02-05 09:45:00,71.19,71.19,70.93,71.0,207235.0,53.2393,53.2393,53.0449,53.0972,207235.0
2016-02-05 09:50:00,71.0,71.2,71.0,71.11,124438.0,53.0972,53.2468,53.0972,53.1795,124438.0
2016-02-05 09:55:00,71.1,71.16,71.02,71.03,58863.0,53.172,53.2169,53.1122,53.1196,58863.0
2016-02-05 10:00:00,71.04,71.15,71.04,71.12,44861.0,53.1271,53.2094,53.1271,53.1869,44861.0
2016-02-05 10:05:00,71.11,71.18,71.08,71.11,50645.0,53.1795,53.2318,53.157,53.1795,50645.0
2016-02-05 10:10:00,71.11,71.24,71.11,71.14,125272.0,53.1795,53.2767,53.1795,53.2019,125272.0
2016-02-05 10:15:00,71.14,71.17,71.06,71.09,58026.0,53.2019,53.2243,53.1421,53.1645,58026.0
2016-02-05 10:20:00,71.09,71.18,70.97,70.98,99090.0,53.1645,53.2318,53.0748,53.0823,99090.0
2016-02-05 10:25:00,70.99,71.05,70.84,70.89,147382.0,53.0897,53.1346,52.9776,53.0149,147382.0
2016-02-05 10:30:00,70.88,70.9,70.8,70.84,111767.0,53.0075,53.0224,52.9476,52.9776,111767.0
2016-02-05 10:35:00,70.84,70.96,70.83,70.94,116658.0,52.9776,53.0673,52.9701,53.0523,116658.0
2016-02-05 10:40:00,70.95,71.06,70.92,70.97,68425.0,53.0598,53.1421,53.0374,53.0748,68425.0
2016-02-05 10:45:00,70.96,70.96,70.85,70.9,95353.0,53.0673,53.0673,52.985,53.0224,95353.0
2016-02-05 10:50:00,70.91,70.91,70.76,70.82,91071.0,53.0299,53.0299,52.9177,52.9626,91071.0
2016-02-05 10:55:00,70.8,70.89,70.72,70.8,53277.0,52.9476,53.0149,52.8878,52.9476,53277.0
2016-02-05 11:00:00,70.81,70.85,70.66,70.7,65549.0,52.9551,52.985,52.8429,52.8729,65549.0
2016-02-05 11:05:00,70.69,70.74,70.63,70.69,46430.0,52.8654,52.9028,52.8205,52.8654,46430.0
2016-02-05 11:10:00,70.7,70.73,70.62,70.67,81704.0,52.8729,52.8953,52.813,52.8504,81704.0
2016-02-05 11:15:00,70.68,70.73,70.6,70.66,79325.0,52.8579,52.8953,52.7981,52.8429,79325.0
2016-02-05 11:20:00,70.66,70.75,70.64,70.69,85754.0,52.8429,52.9102,52.828,52.8654,85754.0
2016-02-05 11:25:00,70.69,70.77,70.64,70.71,130670.0,52.8654,52.9252,52.828,52.8803,130670.0
2016-02-05 11:30:00,70.7,70.8,70.68,70.72,110638.0,52.8729,52.9476,52.8579,52.8878,110638.0
2016-02-05 11:35:00,70.72,70.74,70.65,70.7,55166.0,52.8878,52.9028,52.8355,52.8729,55166.0
2016-02-05 11:40:00,70.69,70.82,70.62,70.67,253485.0,52.8654,52.9626,52.813,52.8504,253485.0
2016-02-05 11:45:00,70.67,70.75,70.61,70.7,140981.0,52.8504,52.9102,52.8055,52.8729,140981.0
2016-02-05 11:50:00,70.7,70.83,70.7,70.82,64527.0,52.8729,52.9701,52.8729,52.9626,64527.0
2016-02-05 11:55:00,70.82,70.82,70.64,70.73,70356.0,52.9626,52.9626,52.828,52.8953,70356.0
2016-02-05 12:00:00,70.74,70.83,70.7,70.72,70129.0,52.9028,52.9701,52.8729,52.8878,70129.0
2016-02-05 12:05:00,70.72,70.77,70.63,70.68,57385.0,52.8878,52.9252,52.8205,52.8579,57385.0
2016-02-05 12:10:00,70.68,70.71,70.6,70.65,42242.0,52.8579,52.8803,52.7981,52.8355,42242.0
2016-02-05 12:15:00,70.66,70.7,70.57,70.65,65140.0,52.8429,52.8729,52.7756,52.8355,65140.0
2016-02-05 12:20:00,70.64,70.69,70.6,70.63,40772.0,52.828,52.8654,52.7981,52.8205,40772.0
2016-02-05 12:25:00,70.64,70.67,70.57,70.61,45360.0,52.828,52.8504,52.7756,52.8055,45360.0
2016-02-05 12:30:00,70.61,70.64,70.55,70.57,30728.0,52.8055,52.828,52.7607,52.7756,30728.0
2016-02-05 12:35:00,70.57,70.71,70.55,70.68,189508.0,52.7756,52.8803,52.7607,52.8579,189508.0
2016-02-05 12:40:00,70.68,70.68,70.6,70.67,62640.0,52.8579,52.8579,52.7981,52.8504,62640.0
2016-02-05 12:45:00,70.66,70.71,70.58,70.59,48116.0,52.8429,52.8803,52.7831,52.7906,48116.0
2016-02-05 12:50:00,70.6,70.63,70.52,70.53,39296.0,52.7981,52.8205,52.7382,52.7457,39296.0
2016-02-05 12:55:00,70.54,70.57,70.45,70.5,60804.0,52.7532,52.7756,52.6859,52.7233,60804.0
2016-02-05 13:00:00,70.5,70.55,70.45,70.47,53756.0,52.7233,52.7607,52.6859,52.7008,53756.0
2016-02-05 13:05:00,70.48,70.51,70.44,70.48,38130.0,52.7083,52.7308,52.6784,52.7083,38130.0
2016-02-05 13:10:00,70.48,70.49,70.4,70.44,111475.0,52.7083,52.7158,52.6485,52.6784,111475.0
2016-02-05 13:15:00,70.43,70.5,70.42,70.48,72707.0,52.6709,52.7233,52.6635,52.7083,72707.0
2016-02-05 13:20:00,70.47,70.52,70.43,70.52,90683.0,52.7008,52.7382,52.6709,52.7382,90683.0
2016-02-05 13:25:00,70.52,70.61,70.52,70.59,87941.0,52.7382,52.8055,52.7382,52.7906,87941.0
2016-02-05 13:30:00,70.58,70.66,70.54,70.65,44176.0,52.7831,52.8429,52.7532,52.8355,44176.0
2016-02-05 13:35:00,70.64,70.68,70.59,70.62,103549.0,52.828,52.8579,52.7906,52.813,103549.0
2016-02-05 13:40:00,70.62,70.66,70.58,70.61,80414.0,52.813,52.8429,52.7831,52.8055,80414.0
2016-02-05 13:45:00,70.6,70.62,70.5,70.54,55647.0,52.7981,52.813,52.7233,52.7532,55647.0
2016-02-05 13:50:00,70.54,70.55,70.49,70.55,54577.0,52.7532,52.7607,52.7158,52.7607,54577.0
2016-02-05 13:55:00,70.54,70.58,70.5,70.52,66002.0,52.7532,52.7831,52.7233,52.7382,66002.0
2016-02-05 14:00:00,70.52,70.55,70.46,70.53,84043.0,52.7382,52.7607,52.6934,52.7457,84043.0
2016-02-05 14:05:00,70.53,70.54,70.45,70.5,51367.0,52.7457,52.7532,52.6859,52.7233,51367.0
2016-02-05 14:10:00,70.49,70.49,70.35,70.37,87219.0,52.7158,52.7158,52.6111,52.6261,87219.0
2016-02-05 14:15:00,70.37,70.38,70.29,70.32,64450.0,52.6261,52.6335,52.5662,52.5887,64450.0
2016-02-05 14:20:00,70.33,70.37,70.24,70.37,59808.0,52.5961,52.6261,52.5288,52.6261,59808.0
2016-02-05 14:25:00,70.36,70.37,70.31,70.34,43615.0,52.6186,52.6261,52.5812,52.6036,43615.0
2016-02-05 14:30:00,70.34,70.41,70.29,70.41,78294.0,52.6036,52.656,52.5662,52.656,78294.0
2016-02-05 14:35:00,70.41,70.43,70.37,70.4,91802.0,52.656,52.6709,52.6261,52.6485,91802.0
2016-02-05 14:40:00,70.39,70.4,70.29,70.3,77006.0,52.641,52.6485,52.5662,52.5737,77006.0
2016-02-05 14:45:00,70.3,70.33,70.24,70.31,52548.0,52.5737,52.5961,52.5288,52.5812,52548.0
2016-02-05 14:50:00,70.31,70.33,70.24,70.24,43837.0,52.5812,52.5961,52.5288,52.5288,43837.0
2016-02-05 14:55:00,70.25,70.28,70.21,70.24,35247.0,52.5363,52.5588,52.5064,52.5288,35247.0
2016-02-05 15:00:00,70.24,70.24,70.11,70.14,80745.0,52.5288,52.5288,52.4316,52.4541,80745.0
2016-02-05 15:05:00,70.14,70.19,70.13,70.18,89641.0,52.4541,52.4915,52.4466,52.484,89641.0
2016-02-05 15:10:00,70.17,70.19,70.14,70.15,73472.0,52.4765,52.4915,52.4541,52.4615,73472.0
2016-02-05 15:15:00,70.16,70.25,70.12,70.23,211328.0,52.469,52.5363,52.4391,52.5214,211328.0
2016-02-05 15:20:00,70.23,70.27,70.2,70.25,204899.0,52.5214,52.5513,52.4989,52.5363,204899.0
2016-02-05 15:25:00,70.24,70.24,70.19,70.23,160903.0,52.5288,52.5288,52.4915,52.5214,160903.0
2016-02-05 15:30:00,70.23,70.24,70.17,70.2,327565.0,52.5214,52.5288,52.4765,52.4989,327565.0
2016-02-05 15:35:00,70.2,70.24,70.08,70.08,340085.0,52.4989,52.5288,52.4092,52.4092,340085.0
2016-02-05 15:40:00,70.08,70.2,70.03,70.19,170932.0,52.4092,52.4989,52.3718,52.4915,170932.0
2016-02-05 15:45:00,70.2,70.22,70.14,70.17,166755.0,52.4989,52.5139,52.4541,52.4765,166755.0
2016-02-05 15:50:00,70.17,70.2,70.07,70.07,340328.0,52.4765,52.4989,52.4017,52.4017,340328.0
2016-02-05 15:55:00,70.08,70.13,70.05,70.09,1264387.0,52.4092,52.4466,52.3868,52.4167,1264387.0
2016-02-08 09:30:00,69.3,69.76,69.22,69.45,207799.0,51.8259,52.1699,51.766,51.938,207799.0
2016-02-08 09:35:00,69.44,69.44,68.95,69.09,230106.0,51.9306,51.9306,51.5641,51.6688,230106.0
2016-02-08 09:40:00,69.09,69.23,69.02,69.15,149511.0,51.6688,51.7735,51.6165,51.7137,149511.0
2016-02-08 09:45:00,69.16,69.24,68.74,68.74,228237.0,51.7212,51.781,51.4071,51.4071,228237.0
2016-02-08 09:50:00,68.73,68.74,68.45,68.55,179480.0,51.3996,51.4071,51.1902,51.265,179480.0
2016-02-08 09:55:00,68.56,68.61,68.38,68.38,115407.0,51.2725,51.3099,51.1378,51.1378,115407.0
2016-02-08 10:00:00,68.38,68.47,68.3,68.42,163749.0,51.1378,51.2052,51.078,51.1678,163749.0
2016-02-08 10:05:00,68.41,68.42,67.99,68.04,329440.0,51.1603,51.1678,50.8462,50.8836,329440.0
2016-02-08 10:10:00,68.06,68.08,67.96,68.06,140499.0,50.8985,50.9135,50.8237,50.8985,140499.0
2016-02-08 10:15:00,68.08,68.1,67.85,67.92,220411.0,50.9135,50.9284,50.7415,50.7938,220411.0
2016-02-08 10:20:00,67.9,67.9,67.77,67.82,108920.0,50.7789,50.7789,50.6817,50.7191,108920.0
2016-02-08 10:25:00,67.82,68.06,67.82,68.0,226167.0,50.7191,50.8985,50.7191,50.8537,226167.0
2016-02-08 10:30:00,68.0,68.25,67.98,68.22,250137.0,50.8537,51.0406,50.8387,51.0182,250137.0
2016-02-08 10:35:00,68.22,68.22,68.02,68.13,73631.0,51.0182,51.0182,50.8686,50.9509,73631.0
2016-02-08 10:40:00,68.13,68.14,67.9,68.13,108150.0,50.9509,50.9584,50.7789,50.9509,108150.0
2016-02-08 10:45:00,68.13,68.17,67.98,68.04,136059.0,50.9509,50.9808,50.8387,50.8836,136059.0
2016-02-08 10:50:00,68.05,68.18,67.96,68.11,262950.0,50.8911,50.9883,50.8237,50.9359,262950.0
2016-02-08 10:55:00,68.11,68.11,67.98,68.03,139938.0,50.9359,50.9359,50.8387,50.8761,139938.0
2016-02-08 11:00:00,68.03,68.08,67.92,67.93,89774.0,50.8761,50.9135,50.7938,50.8013,89774.0
2016-02-08 11:05:00,67.93,67.97,67.85,67.86,253315.0,50.8013,50.8312,50.7415,50.749,253315.0
2016-02-08 11:10:00,67.85,67.92,67.72,67.74,280062.0,50.7415,50.7938,50.6443,50.6592,280062.0
2016-02-08 11:15:00,67.74,67.74,67.63,67.72,215438.0,50.6592,50.6592,50.577,50.6443,215438.0
2016-02-08 11:20:00,67.73,67.73,67.6,67.62,59188.0,50.6517,50.6517,50.5545,50.5695,59188.0
2016-02-08 11:25:00,67.62,67.67,67.51,67.64,40716.0,50.5695,50.6069,50.4872,50.5844,40716.0
2016-02-08 11:30:00,67.64,67.66,67.52,67.59,56819.0,50.5844,50.5994,50.4947,50.547,56819.0
2016-02-08 11:35:00,67.6,67.62,67.47,67.48,66220.0,50.5545,50.5695,50.4573,50.4648,66220.0
2016-02-08 11:40:00,67.47,67.55,67.36,67.39,170295.0,50.4573,50.5171,50.375,50.3975,170295.0
2016-02-08 11:45:00,67.39,67.47,67.35,67.42,149767.0,50.3975,50.4573,50.3676,50.4199,149767.0
2016-02-08 11:50:00,67.41,67.55,67.38,67.51,54517.0,50.4124,50.5171,50.39,50.4872,54517.0
2016-02-08 11:55:00,67.51,67.72,67.5,67.68,165800.0,50.4872,50.6443,50.4797,50.6144,165800.0
2016-02-08 12:00:00,67.67,67.75,67.64,67.66,213245.0,50.6069,50.6667,50.5844,50.5994,213245.0
2016-02-08 12:05:00,67.67,67.68,67.59,67.65,56530.0,50.6069,50.6144,50.547,50.5919,56530.0
2016-02-08 12:10:00,67.65,67.69,67.62,67.68,28003.0,50.5919,50.6218,50.5695,50.6144,28003.0
2016-02-08 12:15:00,67.68,67.83,67.67,67.76,72751.0,50.6144,50.7265,50.6069,50.6742,72751.0
2016-02-08 12:20:00,67.76,67.83,67.72,67.82,46927.0,50.6742,50.7265,50.6443,50.7191,46927.0
2016-02-08 12:25:00,67.82,67.82,67.74,67.75,55527.0,50.7191,50.7191,50.6592,50.6667,55527.0
2016-02-08 12:30:00,67.75,67.92,67.74,67.88,111734.0,50.6667,50.7938,50.6592,50.7639,111734.0
2016-02-08 12:35:00,67.89,67.92,67.79,67.8,36789.0,50.7714,50.7938,50.6966,50.7041,36789.0
2016-02-08 12:40:00,67.79,67.95,67.79,67.95,274887.0,50.6966,50.8163,50.6966,50.8163,274887.0
2016-02-08 12:45:00,67.95,68.03,67.94,67.98,425927.0,50.8163,50.8761,50.8088,50.8387,425927.0
2016-02-08 12:50:00,67.98,68.07,67.97,68.0,138131.0,50.8387,50.906,50.8312,50.8537,138131.0
2016-02-08 12:55:00,68.0,68.0,67.81,67.84,80614.0,50.8537,50.8537,50.7116,50.734,80614.0
2016-02-08 13:00:00,67.83,67.84,67.68,67.68,89779.0,50.7265,50.734,50.6144,50.6144,89779.0
2016-02-08 13:05:00,67.68,67.7,67.6,67.7,148250.0,50.6144,50.6293,50.5545,50.6293,148250.0
2016-02-08 13:10:00,67.7,67.71,67.62,67.62,32250.0,50.6293,50.6368,50.5695,50.5695,32250.0
2016-02-08 13:15:00,67.62,67.66,67.56,67.59,77932.0,50.5695,50.5994,50.5246,50.547,77932.0
2016-02-08 13:20:00,67.59,67.59,67.48,67.52,64294.0,50.547,50.547,50.4648,50.4947,64294.0
2016-02-08 13:25:00,67.52,67.62,67.49,67.59,56056.0,50.4947,50.5695,50.4723,50.547,56056.0
2016-02-08 13:30:00,67.59,67.63,67.56,67.59,35276.0,50.547,50.577,50.5246,50.547,35276.0
2016-02-08 13:35:00,67.59,67.59,67.45,67.45,65976.0,50.547,50.547,50.4423,50.4423,65976.0
2016-02-08 13:40:00,67.45,67.46,67.36,67.37,55445.0,50.4423,50.4498,50.375,50.3825,55445.0
2016-02-08 13:45:00,67.36,67.4,67.32,67.37,76433.0,50.375,50.405,50.3451,50.3825,76433.0
2016-02-08 13:50:00,67.38,67.41,67.29,67.32,101953.0,50.39,50.4124,50.3227,50.3451,101953.0
2016-02-08 13:55:00,67.32,67.33,67.2,67.21,86379.0,50.3451,50.3526,50.2554,50.2629,86379.0
2016-02-08 14:00:00,67.2,67.31,67.2,67.31,63022.0,50.2554,50.3376,50.2554,50.3376,63022.0
2016-02-08 14:05:00,67.31,67.31,67.2,67.2,83289.0,50.3376,50.3376,50.2554,50.2554,83289.0
2016-02-08 14:10:00,67.2,67.22,67.15,67.17,100197.0,50.2554,50.2703,50.218,50.2329,100197.0
2016-02-08 14:15:00,67.17,67.27,67.15,67.18,131215.0,50.2329,50.3077,50.218,50.2404,131215.0
2016-02-08 14:20:00,67.18,67.21,67.13,67.17,42174.0,50.2404,50.2629,50.203,50.2329,42174.0
2016-02-08 14:25:00,67.17,67.25,67.13,67.18,43638.0,50.2329,50.2928,50.203,50.2404,43638.0
2016-02-08 14:30:00,67.17,67.19,67.05,67.13,116941.0,50.2329,50.2479,50.1432,50.203,116941.0
2016-02-08 14:35:00,67.12,67.16,67.09,67.15,88023.0,50.1956,50.2255,50.1731,50.218,88023.0
2016-02-08 14:40:00,67.14,67.24,67.1,67.23,133808.0,50.2105,50.2853,50.1806,50.2778,133808.0
2016-02-08 14:45:00,67.24,67.29,67.24,67.26,66766.0,50.2853,50.3227,50.2853,50.3003,66766.0
2016-02-08 14:50:00,67.25,67.31,67.21,67.31,160906.0,50.2928,50.3376,50.2629,50.3376,160906.0
2016-02-08 14:55:00,67.31,67.35,67.21,67.22,99350.0,50.3376,50.3676,50.2629,50.2703,99350.0
2016-02-08 15:00:00,67.21,67.27,67.15,67.25,114682.0,50.2629,50.3077,50.218,50.2928,114682.0
2016-02-08 15:05:00,67.25,67.41,67.24,67.39,124135.0,50.2928,50.4124,50.2853,50.3975,124135.0
2016-02-08 15:10:00,67.38,67.66,67.38,67.66,192207.0,50.39,50.5994,50.39,50.5994,192207.0
2016-02-08 15:15:00,67.66,67.82,67.6,67.77,442487.0,50.5994,50.7191,50.5545,50.6817,442487.0
2016-02-08 15:20:00,67.77,67.86,67.7,67.8,400899.0,50.6817,50.749,50.6293,50.7041,400899.0
2016-02-08 15:25:00,67.8,67.87,67.71,67.77,199837.0,50.7041,50.7564,50.6368,50.6817,199837.0
2016-02-08 15:30:00,67.77,68.03,67.77,68.01,646248.0,50.6817,50.8761,50.6817,50.8611,646248.0
2016-02-08 15:35:00,68.01,68.01,67.84,67.92,213163.0,50.8611,50.8611,50.734,50.7938,213163.0
2016-02-08 15:40:00,67.91,68.04,67.89,68.03,283785.0,50.7864,50.8836,50.7714,50.8761,283785.0
2016-02-08 15:45:00,68.02,68.24,68.0,68.12,542489.0,50.8686,51.0331,50.8537,50.9434,542489.0
2016-02-08 15:50:00,68.11,68.13,68.01,68.05,305068.0,50.9359,50.9509,50.8611,50.8911,305068.0
2016-02-08 15:55:00,68.03,68.08,67.95,68.03,535227.0,50.8761,50.9135,50.8163,50.8761,535227.0
2016-02-09 09:30:00,67.15,67.47,67.07,67.25,234879.0,50.218,50.4573,50.1582,50.2928,234879.0
2016-02-09 09:35:00,67.25,67.47,67.23,67.44,369485.0,50.2928,50.4573,50.2778,50.4349,369485.0
2016-02-09 09:40:00,67.43,67.43,67.2,67.38,195416.0,50.4274,50.4274,50.2554,50.39,195416.0
2016-02-09 09:45:00,67.38,67.55,67.38,67.53,124668.0,50.39,50.5171,50.39,50.5022,124668.0
2016-02-09 09:50:00,67.53,67.53,67.25,67.33,226303.0,50.5022,50.5022,50.2928,50.3526,226303.0
2016-02-09 09:55:00,67.34,67.34,67.17,67.18,390634.0,50.3601,50.3601,50.2329,50.2404,390634.0
2016-02-09 10:00:00,67.18,67.53,67.15,67.53,302732.0,50.2404,50.5022,50.218,50.5022,302732.0
2016-02-09 10:05:00,67.52,67.6,67.3,67.39,194703.0,50.4947,50.5545,50.3302,50.3975,194703.0
2016-02-09 10:10:00,67.39,67.39,67.15,67.38,230581.0,50.3975,50.3975,50.218,50.39,230581.0
2016-02-09 10:15:00,67.37,67.37,67.08,67.1,115745.0,50.3825,50.3825,50.1656,50.1806,115745.0
2016-02-09 10:20:00,67.09,67.15,67.01,67.14,434232.0,50.1731,50.218,50.1133,50.2105,434232.0
2016-02-09 10:25:00,67.13,67.16,66.97,67.15,431375.0,50.203,50.2255,50.0834,50.218,431375.0
2016-02-09 10:30:00,67.17,67.24,67.08,67.18,198545.0,50.2329,50.2853,50.1656,50.2404,198545.0
2016-02-09 10:35:00,67.17,67.2,67.1,67.15,83657.0,50.2329,50.2554,50.1806,50.218,83657.0
2016-02-09 10:40:00,67.15,67.16,66.9,66.92,168984.0,50.218,50.2255,50.031,50.046,168984.0
2016-02-09 10:45:00,66.91,66.97,66.83,66.92,69904.0,50.0385,50.0834,49.9787,50.046,69904.0
2016-02-09 10:50:00,66.93,66.95,66.65,66.65,185363.0,50.0535,50.0684,49.8441,49.8441,185363.0
2016-02-09 10:55:00,66.65,66.72,66.53,66.57,183035.0,49.8441,49.8964,49.7543,49.7842,183035.0
2016-02-09 11:00:00,66.57,66.67,66.52,66.56,270197.0,49.7842,49.859,49.7468,49.7768,270197.0
2016-02-09 11:05:00,66.56,66.65,66.56,66.65,107192.0,49.7768,49.8441,49.7768,49.8441,107192.0
2016-02-09 11:10:00,66.66,66.81,66.64,66.74,259495.0,49.8515,49.9637,49.8366,49.9114,259495.0
2016-02-09 11:15:00,66.75,66.8,66.57,66.63,125214.0,49.9189,49.9562,49.7842,49.8291,125214.0
2016-02-09 11:20:00,66.64,66.85,66.6,66.82,132922.0,49.8366,49.9936,49.8067,49.9712,132922.0
2016-02-09 11:25:00,66.81,67.03,66.71,66.91,156469.0,49.9637,50.1283,49.8889,50.0385,156469.0
2016-02-09 11:30:00,66.91,66.96,66.81,66.92,137514.0,50.0385,50.0759,49.9637,50.046,137514.0
2016-02-09 11:35:00,66.92,66.96,66.74,66.87,191682.0,50.046,50.0759,49.9114,50.0086,191682.0
2016-02-09 11:40:00,66.88,67.03,66.87,66.97,167691.0,50.0161,50.1283,50.0086,50.0834,167691.0
2016-02-09 11:45:00,66.96,66.97,66.73,66.75,64312.0,50.0759,50.0834,49.9039,49.9189,64312.0
2016-02-09 11:50:00,66.76,66.82,66.62,66.65,73209.0,49.9263,49.9712,49.8216,49.8441,73209.0
2016-02-09 11:55:00,66.63,66.72,66.6,66.63,78711.0,49.8291,49.8964,49.8067,49.8291,78711.0
2016-02-09 12:00:00,66.63,66.83,66.63,66.83,95698.0,49.8291,49.9787,49.8291,49.9787,95698.0
2016-02-09 12:05:00,66.82,66.92,66.77,66.9,101887.0,49.9712,50.046,49.9338,50.031,101887.0
2016-02-09 12:10:00,66.91,66.91,66.72,66.73,73796.0,50.0385,50.0385,49.8964,49.9039,73796.0
2016-02-09 12:15:00,66.72,66.77,66.65,66.67,245983.0,49.8964,49.9338,49.8441,49.859,245983.0
2016-02-09 12:20:00,66.67,66.77,66.64,66.74,124144.0,49.859,49.9338,49.8366,49.9114,124144.0
2016-02-09 12:25:00,66.74,66.85,66.68,66.73,104233.0,49.9114,49.9936,49.8665,49.9039,104233.0
2016-02-09 12:30:00,66.73,66.77,66.68,66.71,74956.0,49.9039,49.9338,49.8665,49.8889,74956.0
2016-02-09 12:35:00,66.71,66.82,66.7,66.71,64452.0,49.8889,49.9712,49.8815,49.8889,64452.0
2016-02-09 12:40:00,66.72,66.76,66.65,66.76,82022.0,49.8964,49.9263,49.8441,49.9263,82022.0
2016-02-09 12:45:00,66.75,66.78,66.67,66.67,85232.0,49.9189,49.9413,49.859,49.859,85232.0
2016-02-09 12:50:00,66.68,66.78,66.66,66.72,79516.0,49.8665,49.9413,49.8515,49.8964,79516.0
2016-02-09 12:55:00,66.7,66.7,66.58,66.62,81805.0,49.8815,49.8815,49.7917,49.8216,81805.0
2016-02-09 13:00:00,66.63,66.64,66.54,66.59,100133.0,49.8291,49.8366,49.7618,49.7992,100133.0
2016-02-09 13:05:00,66.59,66.66,66.5,66.5,116824.0,49.7992,49.8515,49.7319,49.7319,116824.0
2016-02-09 13:10:00,66.49,66.5,66.38,66.4,216547.0,49.7244,49.7319,49.6421,49.6571,216547.0
2016-02-09 13:15:00,66.4,66.44,66.34,66.43,101427.0,49.6571,49.687,49.6122,49.6795,101427.0
2016-02-09 13:20:00,66.43,66.59,66.38,66.55,111565.0,49.6795,49.7992,49.6421,49.7693,111565.0
2016-02-09 13:25:00,66.55,66.56,66.43,66.44,52623.0,49.7693,49.7768,49.6795,49.687,52623.0
2016-02-09 13:30:00,66.44,66.61,66.44,66.6,166276.0,49.687,49.8142,49.687,49.8067,166276.0
2016-02-09 13:35:00,66.59,66.62,66.49,66.53,73274.0,49.7992,49.8216,49.7244,49.7543,73274.0
2016-02-09 13:40:00,66.53,66.67,66.52,66.66,82434.0,49.7543,49.859,49.7468,49.8515,82434.0
2016-02-09 13:45:00,66.67,66.71,66.57,66.57,109404.0,49.859,49.8889,49.7842,49.7842,109404.0
2016-02-09 13:50:00,66.56,66.57,66.47,66.56,72256.0,49.7768,49.7842,49.7095,49.7768,72256.0
2016-02-09 13:55:00,66.57,66.7,66.55,66.61,72293.0,49.7842,49.8815,49.7693,49.8142,72293.0
2016-02-09 14:00:00,66.61,66.67,66.6,66.63,40229.0,49.8142,49.859,49.8067,49.8291,40229.0
2016-02-09 14:05:00,66.62,66.9,66.6,66.84,161052.0,49.8216,50.031,49.8067,49.9862,161052.0
2016-02-09 14:10:00,66.84,66.88,66.71,66.74,79246.0,49.9862,50.0161,49.8889,49.9114,79246.0
2016-02-09 14:15:00,66.74,66.8,66.67,66.68,96902.0,49.9114,49.9562,49.859,49.8665,96902.0
2016-02-09 14:20:00,66.68,66.73,66.63,66.64,63369.0,49.8665,49.9039,49.8291,49.8366,63369.0
2016-02-09 14:25:00,66.64,66.7,66.58,66.7,102543.0,49.8366,49.8815,49.7917,49.8815,102543.0
2016-02-09 14:30:00,66.69,66.83,66.69,66.78,98398.0,49.874,49.9787,49.874,49.9413,98398.0
2016-02-09 14:35:00,66.77,67.0,66.77,66.96,227819.0,49.9338,50.1058,49.9338,50.0759,227819.0
2016-02-09 14:40:00,66.95,67.01,66.85,67.0,85804.0,50.0684,50.1133,49.9936,50.1058,85804.0
2016-02-09 14:45:00,67.01,67.02,66.83,66.84,66894.0,50.1133,50.1208,49.9787,49.9862,66894.0
2016-02-09 14:50:00,66.84,67.03,66.84,67.0,70376.0,49.9862,50.1283,49.9862,50.1058,70376.0
2016-02-09 14:55:00,67.01,67.01,66.88,66.98,86682.0,50.1133,50.1133,50.0161,50.0909,86682.0
2016-02-09 15:00:00,66.99,67.19,66.99,67.18,94691.0,50.0983,50.2479,50.0983,50.2404,94691.0
2016-02-09 15:05:00,67.17,67.39,67.15,67.32,167827.0,50.2329,50.3975,50.218,50.3451,167827.0
2016-02-09 15:10:00,67.32,67.43,67.27,67.4,100660.0,50.3451,50.4274,50.3077,50.405,100660.0
2016-02-09 15:15:00,67.4,67.43,67.22,67.22,135562.0,50.405,50.4274,50.2703,50.2703,135562.0
2016-02-09 15:20:00,67.21,67.23,67.12,67.13,254070.0,50.2629,50.2778,50.1956,50.203,254070.0
2016-02-09 15:25:00,67.14,67.16,66.98,67.06,117355.0,50.2105,50.2255,50.0909,50.1507,117355.0
2016-02-09 15:30:00,67.06,67.13,66.99,67.05,252582.0,50.1507,50.203,50.0983,50.1432,252582.0
2016-02-09 15:35:00,67.05,67.15,67.03,67.03,103024.0,50.1432,50.218,50.1283,50.1283,103024.0
2016-02-09 15:40:00,67.03,67.04,66.78,66.91,200152.0,50.1283,50.1357,49.9413,50.0385,200152.0
2016-02-09 15:45:00,66.91,66.91,66.79,66.82,198709.0,50.0385,50.0385,49.9488,49.9712,198709.0
2016-02-09 15:50:00,66.83,66.91,66.81,66.89,255497.0,49.9787,50.0385,49.9637,50.0236,255497.0
2016-02-09 15:55:00,66.89,66.97,66.82,66.9,522506.0,50.0236,50.0834,49.9712,50.031,522506.0
2016-02-10 09:30:00,67.17,67.4,67.07,67.23,286316.0,50.2329,50.405,50.1582,50.2778,286316.0
2016-02-10 09:35:00,67.19,67.52,67.15,67.51,169557.0,50.2479,50.4947,50.218,50.4872,169557.0
2016-02-10 09:40:00,67.5,67.59,67.3,67.35,214327.0,50.4797,50.547,50.3302,50.3676,214327.0
2016-02-10 09:45:00,67.34,67.5,67.25,67.49,179235.0,50.3601,50.4797,50.2928,50.4723,179235.0
2016-02-10 09:50:00,67.49,67.62,67.43,67.53,117465.0,50.4723,50.5695,50.4274,50.5022,117465.0
2016-02-10 09:55:00,67.54,67.66,67.51,67.6,95085.0,50.5097,50.5994,50.4872,50.5545,95085.0
2016-02-10 10:00:00,67.59,67.69,67.54,67.65,65012.0,50.547,50.6218,50.5097,50.5919,65012.0
2016-02-10 10:05:00,67.65,67.73,67.57,67.61,81432.0,50.5919,50.6517,50.5321,50.562,81432.0
2016-02-10 10:10:00,67.62,67.79,67.62,67.66,153331.0,50.5695,50.6966,50.5695,50.5994,153331.0
2016-02-10 10:15:00,67.66,67.85,67.64,67.81,111331.0,50.5994,50.7415,50.5844,50.7116,111331.0
2016-02-10 10:20:00,67.8,67.84,67.68,67.78,45216.0,50.7041,50.734,50.6144,50.6891,45216.0
2016-02-10 10:25:00,67.79,67.9,67.72,67.74,70665.0,50.6966,50.7789,50.6443,50.6592,70665.0
2016-02-10 10:30:00,67.74,68.02,67.74,68.02,197532.0,50.6592,50.8686,50.6592,50.8686,197532.0
2016-02-10 10:35:00,68.0,68.0,67.84,67.89,103904.0,50.8537,50.8537,50.734,50.7714,103904.0
2016-02-10 10:40:00,67.87,67.87,67.77,67.8,87841.0,50.7564,50.7564,50.6817,50.7041,87841.0
2016-02-10 10:45:00,67.8,67.89,67.7,67.87,78115.0,50.7041,50.7714,50.6293,50.7564,78115.0
2016-02-10 10:50:00,67.87,67.87,67.62,67.73,118149.0,50.7564,50.7564,50.5695,50.6517,118149.0
2016-02-10 10:55:00,67.73,67.79,67.61,67.77,101376.0,50.6517,50.6966,50.562,50.6817,101376.0
2016-02-10 11:00:00,67.8,67.84,67.7,67.75,92433.0,50.7041,50.734,50.6293,50.6667,92433.0
2016-02-10 11:05:00,67.75,67.78,67.57,67.63,480067.0,50.6667,50.6891,50.5321,50.577,480067.0
2016-02-10 11:10:00,67.63,67.71,67.57,67.65,302174.0,50.577,50.6368,50.5321,50.5919,302174.0
2016-02-10 11:15:00,67.65,67.83,67.61,67.82,74520.0,50.5919,50.7265,50.562,50.7191,74520.0
2016-02-10 11:20:00,67.82,67.94,67.78,67.92,82122.0,50.7191,50.8088,50.6891,50.7938,82122.0
2016-02-10 11:25:00,67.92,67.92,67.74,67.75,54336.0,50.7938,50.7938,50.6592,50.6667,54336.0
2016-02-10 11:30:00,67.74,67.86,67.73,67.8,88455.0,50.6592,50.749,50.6517,50.7041,88455.0
2016-02-10 11:35:00,67.8,67.8,67.61,67.64,61263.0,50.7041,50.7041,50.562,50.5844,61263.0
2016-02-10 11:40:00,67.65,67.8,67.63,67.8,47117.0,50.5919,50.7041,50.577,50.7041,47117.0
2016-02-10 11:45:00,67.8,67.95,67.77,67.94,45934.0,50.7041,50.8163,50.6817,50.8088,45934.0
2016-02-10 11:50:00,67.94,68.0,67.87,67.92,54100.0,50.8088,50.8537,50.7564,50.7938,54100.0
2016-02-10 11:55:00,67.93,68.05,67.93,67.98,75408.0,50.8013,50.8911,50.8013,50.8387,75408.0
2016-02-10 12:00:00,67.98,68.02,67.91,67.91,44781.0,50.8387,50.8686,50.7864,50.7864,44781.0
2016-02-10 12:05:00,67.91,67.94,67.82,67.92,68414.0,50.7864,50.8088,50.7191,50.7938,68414.0
2016-02-10 12:10:00,67.91,67.94,67.86,67.88,44246.0,50.7864,50.8088,50.749,50.7639,44246.0
2016-02-10 12:15:00,67.87,67.88,67.8,67.86,87129.0,50.7564,50.7639,50.7041,50.749,87129.0
2016-02-10 12:20:00,67.87,68.02,67.87,67.93,70786.0,50.7564,50.8686,50.7564,50.8013,70786.0
2016-02-10 12:25:00,67.93,67.95,67.87,67.93,19628.0,50.8013,50.8163,50.7564,50.8013,19628.0
2016-02-10 12:30:00,67.94,67.96,67.84,67.84,25229.0,50.8088,50.8237,50.734,50.734,25229.0
2016-02-10 12:35:00,67.85,68.06,67.85,68.01,57441.0,50.7415,50.8985,50.7415,50.8611,57441.0
2016-02-10 12:40:00,68.02,68.05,67.99,68.02,44614.0,50.8686,50.8911,50.8462,50.8686,44614.0
2016-02-10 12:45:00,68.03,68.06,67.97,68.05,70868.0,50.8761,50.8985,50.8312,50.8911,70868.0
2016-02-10 12:50:00,68.05,68.09,68.01,68.03,33751.0,50.8911,50.921,50.8611,50.8761,33751.0
2016-02-10 12:55:00,68.02,68.19,67.94,68.14,90789.0,50.8686,50.9958,50.8088,50.9584,90789.0
2016-02-10 13:00:00,68.14,68.18,68.05,68.17,57278.0,50.9584,50.9883,50.8911,50.9808,57278.0
2016-02-10 13:05:00,68.19,68.2,68.09,68.09,29196.0,50.9958,51.0032,50.921,50.921,29196.0
2016-02-10 13:10:00,68.09,68.21,68.09,68.09,119319.0,50.921,51.0107,50.921,50.921,119319.0
2016-02-10 13:15:00,68.09,68.16,68.06,68.16,24883.0,50.921,50.9733,50.8985,50.9733,24883.0
2016-02-10 13:20:00,68.17,68.21,68.11,68.11,20812.0,50.9808,51.0107,50.9359,50.9359,20812.0
2016-02-10 13:25:00,68.11,68.15,68.02,68.08,117736.0,50.9359,50.9658,50.8686,50.9135,117736.0
2016-02-10 13:30:00,68.07,68.09,67.91,67.94,114408.0,50.906,50.921,50.7864,50.8088,114408.0
2016-02-10 13:35:00,67.93,68.03,67.93,67.96,55475.0,50.8013,50.8761,50.8013,50.8237,55475.0
2016-02-10 13:40:00,67.96,68.09,67.95,68.09,52859.0,50.8237,50.921,50.8163,50.921,52859.0
2016-02-10 13:45:00,68.09,68.1,68.0,68.03,32207.0,50.921,50.9284,50.8537,50.8761,32207.0
2016-02-10 13:50:00,68.03,68.04,67.94,67.96,25007.0,50.8761,50.8836,50.8088,50.8237,25007.0
2016-02-10 13:55:00,67.96,68.05,67.94,68.01,49045.0,50.8237,50.8911,50.8088,50.8611,49045.0
2016-02-10 14:00:00,68.02,68.1,68.0,68.03,29355.0,50.8686,50.9284,50.8537,50.8761,29355.0
2016-02-10 14:05:00,68.01,68.1,68.01,68.06,38809.0,50.8611,50.9284,50.8611,50.8985,38809.0
2016-02-10 14:10:00,68.08,68.13,68.06,68.09,56192.0,50.9135,50.9509,50.8985,50.921,56192.0
2016-02-10 14:15:00,68.1,68.12,68.04,68.12,58914.0,50.9284,50.9434,50.8836,50.9434,58914.0
2016-02-10 14:20:00,68.12,68.12,68.01,68.03,28383.0,50.9434,50.9434,50.8611,50.8761,28383.0
2016-02-10 14:25:00,68.01,68.04,67.95,68.02,27573.0,50.8611,50.8836,50.8163,50.8686,27573.0
2016-02-10 14:30:00,68.03,68.1,67.95,67.99,40338.0,50.8761,50.9284,50.8163,50.8462,40338.0
2016-02-10 14:35:00,67.98,68.0,67.89,67.9,423877.0,50.8387,50.8537,50.7714,50.7789,423877.0
2016-02-10 14:40:00,67.89,67.89,67.76,67.82,88211.0,50.7714,50.7714,50.6742,50.7191,88211.0
2016-02-10 14:45:00,67.82,67.82,67.65,67.67,250240.0,50.7191,50.7191,50.5919,50.6069,250240.0
2016-02-10 14:50:00,67.67,67.7,67.62,67.7,152728.0,50.6069,50.6293,50.5695,50.6293,152728.0
2016-02-10 14:55:00,67.68,67.8,67.67,67.72,35059.0,50.6144,50.7041,50.6069,50.6443,35059.0
2016-02-10 15:00:00,67.73,67.88,67.72,67.88,57586.0,50.6517,50.7639,50.6443,50.7639,57586.0
2016-02-10 15:05:00,67.89,67.9,67.78,67.78,34210.0,50.7714,50.7789,50.6891,50.6891,34210.0
2016-02-10 15:10:00,67.75,67.78,67.61,67.62,67725.0,50.6667,50.6891,50.562,50.5695,67725.0
2016-02-10 15:15:00,67.6,67.66,67.5,67.52,56759.0,50.5545,50.5994,50.4797,50.4947,56759.0
2016-02-10 15:20:00,67.53,67.64,67.52,67.6,93446.0,50.5022,50.5844,50.4947,50.5545,93446.0
2016-02-10 15:25:00,67.59,67.65,67.51,67.53,61075.0,50.547,50.5919,50.4872,50.5022,61075.0
2016-02-10 15:30:00,67.54,67.59,67.46,67.49,484312.0,50.5097,50.547,50.4498,50.4723,484312.0
2016-02-10 15:35:00,67.5,67.52,67.35,67.36,205908.0,50.4797,50.4947,50.3676,50.375,205908.0
2016-02-10 15:40:00,67.35,67.39,67.26,67.38,175271.0,50.3676,50.3975,50.3003,50.39,175271.0
2016-02-10 15:45:00,67.38,67.41,67.3,67.33,179557.0,50.39,50.4124,50.3302,50.3526,179557.0
2016-02-10 15:50:00,67.33,67.34,67.24,67.3,202494.0,50.3526,50.3601,50.2853,50.3302,202494.0
2016-02-10 15:55:00,67.3,67.35,67.28,67.28,572764.0,50.3302,50.3676,50.3152,50.3152,572764.0
2016-02-11 09:30:00,66.27,66.4,66.12,66.12,695051.0,49.5599,49.6571,49.4477,49.4477,695051.0
2016-02-11 09:35:00,66.13,66.34,66.07,66.29,418400.0,49.4552,49.6122,49.4103,49.5748,418400.0
2016-02-11 09:40:00,66.3,66.33,66.05,66.11,386505.0,49.5823,49.6048,49.3954,49.4402,386505.0
2016-02-11 09:45:00,66.11,66.19,65.95,65.96,303100.0,49.4402,49.5001,49.3206,49.3281,303100.0
2016-02-11 09:50:00,65.96,66.12,65.89,65.98,365581.0,49.3281,49.4477,49.2757,49.343,365581.0
2016-02-11 09:55:00,65.98,66.25,65.88,66.21,168699.0,49.343,49.5449,49.2682,49.515,168699.0
2016-02-11 10:00:00,66.21,66.31,66.08,66.17,137064.0,49.515,49.5898,49.4178,49.4851,137064.0
2016-02-11 10:05:00,66.19,66.24,66.04,66.12,156699.0,49.5001,49.5375,49.3879,49.4477,156699.0
2016-02-11 10:10:00,66.13,66.24,66.03,66.15,810824.0,49.4552,49.5375,49.3804,49.4701,810824.0
2016-02-11 10:15:00,66.14,66.16,65.97,66.02,191023.0,49.4627,49.4776,49.3355,49.3729,191023.0
2016-02-11 10:20:00,66.01,66.21,65.94,66.2,147243.0,49.3654,49.515,49.3131,49.5075,147243.0
2016-02-11 10:25:00,66.2,66.22,66.01,66.11,83093.0,49.5075,49.5225,49.3654,49.4402,83093.0
2016-02-11 10:30:00,66.11,66.27,66.08,66.27,143990.0,49.4402,49.5599,49.4178,49.5599,143990.0
2016-02-11 10:35:00,66.27,66.37,66.22,66.27,83275.0,49.5599,49.6347,49.5225,49.5599,83275.0
2016-02-11 10:40:00,66.26,66.34,66.2,66.28,138035.0,49.5524,49.6122,49.5075,49.5674,138035.0
2016-02-11 10:45:00,66.28,66.38,66.24,66.35,66376.0,49.5674,49.6421,49.5375,49.6197,66376.0
2016-02-11 10:50:00,66.35,66.36,66.25,66.32,155298.0,49.6197,49.6272,49.5449,49.5973,155298.0
2016-02-11 10:55:00,66.32,66.43,66.28,66.33,120993.0,49.5973,49.6795,49.5674,49.6048,120993.0
2016-02-11 11:00:00,66.33,66.37,66.29,66.31,100847.0,49.6048,49.6347,49.5748,49.5898,100847.0
2016-02-11 11:05:00,66.32,66.37,66.25,66.34,67081.0,49.5973,49.6347,49.5449,49.6122,67081.0
2016-02-11 11:10:00,66.35,66.42,66.3,66.31,66927.0,49.6197,49.6721,49.5823,49.5898,66927.0
2016-02-11 11:15:00,66.31,66.4,66.26,66.38,51788.0,49.5898,49.6571,49.5524,49.6421,51788.0
2016-02-11 11:20:00,66.39,66.42,66.16,66.27,96985.0,49.6496,49.6721,49.4776,49.5599,96985.0
2016-02-11 11:25:00,66.26,66.32,66.18,66.21,69374.0,49.5524,49.5973,49.4926,49.515,69374.0
2016-02-11 11:30:00,66.21,66.22,66.06,66.06,82061.0,49.515,49.5225,49.4028,49.4028,82061.0
2016-02-11 11:35:00,66.07,66.27,66.07,66.26,99763.0,49.4103,49.5599,49.4103,49.5524,99763.0
2016-02-11 11:40:00,66.25,66.26,66.12,66.23,179076.0,49.5449,49.5524,49.4477,49.53,179076.0
2016-02-11 11:45:00,66.23,66.26,66.16,66.19,122635.0,49.53,49.5524,49.4776,49.5001,122635.0
2016-02-11 11:50:00,66.18,66.35,66.18,66.31,130595.0,49.4926,49.6197,49.4926,49.5898,130595.0
2016-02-11 11:55:00,66.32,66.4,66.28,66.29,53448.0,49.5973,49.6571,49.5674,49.5748,53448.0
2016-02-11 12:00:00,66.29,66.36,66.25,66.36,72282.0,49.5748,49.6272,49.5449,49.6272,72282.0
2016-02-11 12:05:00,66.35,66.49,66.35,66.41,120780.0,49.6197,49.7244,49.6197,49.6646,120780.0
2016-02-11 12:10:00,66.41,66.5,66.35,66.38,80973.0,49.6646,49.7319,49.6197,49.6421,80973.0
2016-02-11 12:15:00,66.37,66.41,66.29,66.31,62525.0,49.6347,49.6646,49.5748,49.5898,62525.0
2016-02-11 12:20:00,66.31,66.4,66.29,66.38,59776.0,49.5898,49.6571,49.5748,49.6421,59776.0
2016-02-11 12:25:00,66.38,66.45,66.29,66.33,89342.0,49.6421,49.6945,49.5748,49.6048,89342.0
2016-02-11 12:30:00,66.31,66.31,66.23,66.3,55819.0,49.5898,49.5898,49.53,49.5823,55819.0
2016-02-11 12:35:00,66.29,66.33,66.25,66.31,39380.0,49.5748,49.6048,49.5449,49.5898,39380.0
2016-02-11 12:40:00,66.3,66.3,66.21,66.27,42744.0,49.5823,49.5823,49.515,49.5599,42744.0
2016-02-11 12:45:00,66.27,66.36,66.25,66.33,68718.0,49.5599,49.6272,49.5449,49.6048,68718.0
2016-02-11 12:50:00,66.34,66.45,66.34,66.44,67945.0,49.6122,49.6945,49.6122,49.687,67945.0
2016-02-11 12:55:00,66.45,66.57,66.43,66.51,100578.0,49.6945,49.7842,49.6795,49.7394,100578.0
2016-02-11 13:00:00,66.52,66.6,66.43,66.43,115050.0,49.7468,49.8067,49.6795,49.6795,115050.0
2016-02-11 13:05:00,66.43,66.51,66.38,66.5,208489.0,49.6795,49.7394,49.6421,49.7319,208489.0
2016-02-11 13:10:00,66.5,66.56,66.48,66.51,43933.0,49.7319,49.7768,49.7169,49.7394,43933.0
2016-02-11 13:15:00,66.51,66.6,66.45,66.58,49281.0,49.7394,49.8067,49.6945,49.7917,49281.0
2016-02-11 13:20:00,66.57,66.65,66.54,66.55,148196.0,49.7842,49.8441,49.7618,49.7693,148196.0
2016-02-11 13:25:00,66.53,66.6,66.51,66.55,54887.0,49.7543,49.8067,49.7394,49.7693,54887.0
2016-02-11 13:30:00,66.54,66.63,66.51,66.57,110753.0,49.7618,49.8291,49.7394,49.7842,110753.0
2016-02-11 13:35:00,66.57,66.58,66.37,66.39,177823.0,49.7842,49.7917,49.6347,49.6496,177823.0
2016-02-11 13:40:00,66.39,66.43,66.37,66.42,46481.0,49.6496,49.6795,49.6347,49.6721,46481.0
2016-02-11 13:45:00,66.43,66.46,66.39,66.39,50228.0,49.6795,49.702,49.6496,49.6496,50228.0
2016-02-11 13:50:00,66.38,66.41,66.34,66.36,37675.0,49.6421,49.6646,49.6122,49.6272,37675.0
2016-02-11 13:55:00,66.36,66.42,66.32,66.42,46804.0,49.6272,49.6721,49.5973,49.6721,46804.0
2016-02-11 14:00:00,66.4,66.43,66.36,66.4,65767.0,49.6571,49.6795,49.6272,49.6571,65767.0
2016-02-11 14:05:00,66.39,66.44,66.33,66.4,103246.0,49.6496,49.687,49.6048,49.6571,103246.0
2016-02-11 14:10:00,66.4,66.43,66.32,66.34,48114.0,49.6571,49.6795,49.5973,49.6122,48114.0
2016-02-11 14:15:00,66.34,66.37,66.21,66.24,42952.0,49.6122,49.6347,49.515,49.5375,42952.0
2016-02-11 14:20:00,66.21,66.28,66.19,66.2,155955.0,49.515,49.5674,49.5001,49.5075,155955.0
2016-02-11 14:25:00,66.2,66.25,66.08,66.1,96163.0,49.5075,49.5449,49.4178,49.4328,96163.0
2016-02-11 14:30:00,66.11,66.17,66.06,66.14,118840.0,49.4402,49.4851,49.4028,49.4627,118840.0
2016-02-11 14:35:00,66.14,66.3,66.0,66.3,213819.0,49.4627,49.5823,49.358,49.5823,213819.0
2016-02-11 14:40:00,66.29,66.4,66.13,66.29,398382.0,49.5748,49.6571,49.4552,49.5748,398382.0
2016-02-11 14:45:00,66.29,66.52,66.25,66.5,269445.0,49.5748,49.7468,49.5449,49.7319,269445.0
2016-02-11 14:50:00,66.49,66.71,66.47,66.61,177633.0,49.7244,49.8889,49.7095,49.8142,177633.0
2016-02-11 14:55:00,66.6,66.64,66.38,66.46,161634.0,49.8067,49.8366,49.6421,49.702,161634.0
2016-02-11 15:00:00,66.46,66.48,66.3,66.33,143733.0,49.702,49.7169,49.5823,49.6048,143733.0
2016-02-11 15:05:00,66.33,66.36,66.16,66.28,188255.0,49.6048,49.6272,49.4776,49.5674,188255.0
2016-02-11 15:10:00,66.28,66.48,66.28,66.38,135133.0,49.5674,49.7169,49.5674,49.6421,135133.0
2016-02-11 15:15:00,66.39,66.4,66.23,66.3,62657.0,49.6496,49.6571,49.53,49.5823,62657.0
2016-02-11 15:20:00,66.3,66.42,66.26,66.29,72100.0,49.5823,49.6721,49.5524,49.5748,72100.0
2016-02-11 15:25:00,66.3,66.49,66.28,66.48,97505.0,49.5823,49.7244,49.5674,49.7169,97505.0
2016-02-11 15:30:00,66.48,66.49,66.33,66.49,130978.0,49.7169,49.7244,49.6048,49.7244,130978.0
2016-02-11 15:35:00,66.5,66.6,66.48,66.58,146724.0,49.7319,49.8067,49.7169,49.7917,146724.0
2016-02-11 15:40:00,66.59,66.66,66.51,66.62,282696.0,49.7992,49.8515,49.7394,49.8216,282696.0
2016-02-11 15:45:00,66.61,66.62,66.45,66.49,217095.0,49.8142,49.8216,49.6945,49.7244,217095.0
2016-02-11 15:50:00,66.5,66.54,66.39,66.42,133281.0,49.7319,49.7618,49.6496,49.6721,133281.0
2016-02-11 15:55:00,66.42,66.43,66.26,66.26,330408.0,49.6721,49.6795,49.5524,49.5524,330408.0
2016-02-12 09:30:00,66.87,67.15,66.74,66.75,250577.0,50.0086,50.218,49.9114,49.9189,250577.0
2016-02-12 09:35:00,66.73,67.03,66.71,66.88,190963.0,49.9039,50.1283,49.8889,50.0161,190963.0
2016-02-12 09:40:00,66.87,66.95,66.8,66.88,145711.0,50.0086,50.0684,49.9562,50.0161,145711.0
2016-02-12 09:45:00,66.88,66.95,66.81,66.94,116553.0,50.0161,50.0684,49.9637,50.0609,116553.0
2016-02-12 09:50:00,66.95,66.97,66.8,66.82,119634.0,50.0684,50.0834,49.9562,49.9712,119634.0
2016-02-12 09:55:00,66.82,66.91,66.75,66.84,72779.0,49.9712,50.0385,49.9189,49.9862,72779.0
2016-02-12 10:00:00,66.83,66.9,66.71,66.83,87154.0,49.9787,50.031,49.8889,49.9787,87154.0
2016-02-12 10:05:00,66.84,66.98,66.82,66.89,96072.0,49.9862,50.0909,49.9712,50.0236,96072.0
2016-02-12 10:10:00,66.89,66.97,66.84,66.88,122427.0,50.0236,50.0834,49.9862,50.0161,122427.0
2016-02-12 10:15:00,66.87,67.03,66.85,67.03,99363.0,50.0086,50.1283,49.9936,50.1283,99363.0
2016-02-12 10:20:00,67.02,67.08,67.0,67.04,209759.0,50.1208,50.1656,50.1058,50.1357,209759.0
2016-02-12 10:25:00,67.03,67.1,66.92,66.95,254657.0,50.1283,50.1806,50.046,50.0684,254657.0
2016-02-12 10:30:00,66.95,67.02,66.93,66.99,168916.0,50.0684,50.1208,50.0535,50.0983,168916.0
2016-02-12 10:35:00,67.0,67.0,66.92,66.93,147517.0,50.1058,50.1058,50.046,50.0535,147517.0
2016-02-12 10:40:00,66.94,66.94,66.82,66.83,77064.0,50.0609,50.0609,49.9712,49.9787,77064.0
2016-02-12 10:45:00,66.83,66.86,66.74,66.8,53108.0,49.9787,50.0011,49.9114,49.9562,53108.0
2016-02-12 10:50:00,66.82,66.86,66.75,66.78,47714.0,49.9712,50.0011,49.9189,49.9413,47714.0
2016-02-12 10:55:00,66.78,66.79,66.68,66.7,38583.0,49.9413,49.9488,49.8665,49.8815,38583.0
2016-02-12 11:00:00,66.7,66.77,66.69,66.69,54225.0,49.8815,49.9338,49.874,49.874,54225.0
2016-02-12 11:05:00,66.68,66.75,66.66,66.72,255582.0,49.8665,49.9189,49.8515,49.8964,255582.0
2016-02-12 11:10:00,66.72,66.89,66.7,66.88,348530.0,49.8964,50.0236,49.8815,50.0161,348530.0
2016-02-12 11:15:00,66.89,66.93,66.83,66.85,70373.0,50.0236,50.0535,49.9787,49.9936,70373.0
2016-02-12 11:20:00,66.84,66.85,66.79,66.79,37862.0,49.9862,49.9936,49.9488,49.9488,37862.0
2016-02-12 11:25:00,66.79,66.86,66.78,66.84,95771.0,49.9488,50.0011,49.9413,49.9862,95771.0
2016-02-12 11:30:00,66.84,66.97,66.84,66.86,57516.0,49.9862,50.0834,49.9862,50.0011,57516.0
2016-02-12 11:35:00,66.85,66.88,66.8,66.88,33125.0,49.9936,50.0161,49.9562,50.0161,33125.0
2016-02-12 11:40:00,66.89,66.92,66.75,66.75,90672.0,50.0236,50.046,49.9189,49.9189,90672.0
2016-02-12 11:45:00,66.76,66.83,66.73,66.81,52626.0,49.9263,49.9787,49.9039,49.9637,52626.0
2016-02-12 11:50:00,66.8,66.82,66.69,66.69,55993.0,49.9562,49.9712,49.874,49.874,55993.0
2016-02-12 11:55:00,66.69,66.72,66.64,66.66,67000.0,49.874,49.8964,49.8366,49.8515,67000.0
2016-02-12 12:00:00,66.66,66.68,66.59,66.61,225475.0,49.8515,49.8665,49.7992,49.8142,225475.0
2016-02-12 12:05:00,66.61,66.7,66.61,66.66,84178.0,49.8142,49.8815,49.8142,49.8515,84178.0
2016-02-12 12:10:00,66.66,66.73,66.66,66.69,30920.0,49.8515,49.9039,49.8515,49.874,30920.0
2016-02-12 12:15:00,66.69,66.7,66.63,66.64,48565.0,49.874,49.8815,49.8291,49.8366,48565.0
2016-02-12 12:20:00,66.64,66.65,66.57,66.59,47744.0,49.8366,49.8441,49.7842,49.7992,47744.0
2016-02-12 12:25:00,66.6,66.67,66.59,66.63,131011.0,49.8067,49.859,49.7992,49.8291,131011.0
2016-02-12 12:30:00,66.63,66.67,66.59,66.61,76049.0,49.8291,49.859,49.7992,49.8142,76049.0
2016-02-12 12:35:00,66.62,66.63,66.54,66.63,89205.0,49.8216,49.8291,49.7618,49.8291,89205.0
2016-02-12 12:40:00,66.63,66.69,66.62,66.68,44411.0,49.8291,49.874,49.8216,49.8665,44411.0
2016-02-12 12:45:00,66.68,66.68,66.6,66.62,38922.0,49.8665,49.8665,49.8067,49.8216,38922.0
2016-02-12 12:50:00,66.62,66.7,66.61,66.7,25077.0,49.8216,49.8815,49.8142,49.8815,25077.0
2016-02-12 12:55:00,66.69,66.71,66.63,66.68,32419.0,49.874,49.8889,49.8291,49.8665,32419.0
2016-02-12 13:00:00,66.68,66.79,66.68,66.78,37308.0,49.8665,49.9488,49.8665,49.9413,37308.0
2016-02-12 13:05:00,66.78,66.8,66.72,66.75,32679.0,49.9413,49.9562,49.8964,49.9189,32679.0
2016-02-12 13:10:00,66.74,66.8,66.7,66.71,70303.0,49.9114,49.9562,49.8815,49.8889,70303.0
2016-02-12 13:15:00,66.71,66.78,66.69,66.74,50799.0,49.8889,49.9413,49.874,49.9114,50799.0
2016-02-12 13:20:00,66.73,66.78,66.7,66.72,63852.0,49.9039,49.9413,49.8815,49.8964,63852.0
2016-02-12 13:25:00,66.71,66.79,66.71,66.73,32455.0,49.8889,49.9488,49.8889,49.9039,32455.0
2016-02-12 13:30:00,66.72,66.77,66.69,66.76,70517.0,49.8964,49.9338,49.874,49.9263,70517.0
2016-02-12 13:35:00,66.76,66.82,66.72,66.76,57478.0,49.9263,49.9712,49.8964,49.9263,57478.0
2016-02-12 13:40:00,66.77,66.81,66.71,66.79,86867.0,49.9338,49.9637,49.8889,49.9488,86867.0
2016-02-12 13:45:00,66.79,66.85,66.79,66.85,87600.0,49.9488,49.9936,49.9488,49.9936,87600.0
2016-02-12 13:50:00,66.85,66.87,66.81,66.86,123800.0,49.9936,50.0086,49.9637,50.0011,123800.0
2016-02-12 13:55:00,66.86,66.9,66.82,66.85,84065.0,50.0011,50.031,49.9712,49.9936,84065.0
2016-02-12 14:00:00,66.85,66.96,66.82,66.89,40052.0,49.9936,50.0759,49.9712,50.0236,40052.0
2016-02-12 14:05:00,66.88,66.95,66.86,66.95,51444.0,50.0161,50.0684,50.0011,50.0684,51444.0
2016-02-12 14:10:00,66.95,66.99,66.89,66.98,45789.0,50.0684,50.0983,50.0236,50.0909,45789.0
2016-02-12 14:15:00,66.97,67.05,66.92,66.94,64568.0,50.0834,50.1432,50.046,50.0609,64568.0
2016-02-12 14:20:00,66.94,67.01,66.92,67.01,41701.0,50.0609,50.1133,50.046,50.1133,41701.0
2016-02-12 14:25:00,67.02,67.06,66.99,66.99,63573.0,50.1208,50.1507,50.0983,50.0983,63573.0
2016-02-12 14:30:00,67.0,67.09,66.97,67.05,50294.0,50.1058,50.1731,50.0834,50.1432,50294.0
2016-02-12 14:35:00,67.05,67.09,67.02,67.07,24094.0,50.1432,50.1731,50.1208,50.1582,24094.0
2016-02-12 14:40:00,67.07,67.15,67.06,67.15,33771.0,50.1582,50.218,50.1507,50.218,33771.0
2016-02-12 14:45:00,67.16,67.19,67.07,67.09,61954.0,50.2255,50.2479,50.1582,50.1731,61954.0
2016-02-12 14:50:00,67.1,67.15,67.09,67.14,54913.0,50.1806,50.218,50.1731,50.2105,54913.0
2016-02-12 14:55:00,67.15,67.18,67.11,67.11,177648.0,50.218,50.2404,50.1881,50.1881,177648.0
2016-02-12 15:00:00,67.12,67.19,67.11,67.18,55116.0,50.1956,50.2479,50.1881,50.2404,55116.0
2016-02-12 15:05:00,67.18,67.28,67.13,67.14,658648.0,50.2404,50.3152,50.203,50.2105,658648.0
2016-02-12 15:10:00,67.14,67.14,67.07,67.12,161479.0,50.2105,50.2105,50.1582,50.1956,161479.0
2016-02-12 15:15:00,67.12,67.18,67.11,67.18,83932.0,50.1956,50.2404,50.1881,50.2404,83932.0
2016-02-12 15:20:00,67.17,67.19,67.12,67.17,179478.0,50.2329,50.2479,50.1956,50.2329,179478.0
2016-02-12 15:25:00,67.17,67.26,67.16,67.25,139442.0,50.2329,50.3003,50.2255,50.2928,139442.0
2016-02-12 15:30:00,67.24,67.24,67.04,67.04,82547.0,50.2853,50.2853,50.1357,50.1357,82547.0
2016-02-12 15:35:00,67.05,67.09,66.97,67.01,118405.0,50.1432,50.1731,50.0834,50.1133,118405.0
2016-02-12 15:40:00,67.01,67.15,67.0,67.12,92604.0,50.1133,50.218,50.1058,50.1956,92604.0
2016-02-12 15:45:00,67.13,67.23,67.13,67.19,147661.0,50.203,50.2778,50.203,50.2479,147661.0
2016-02-12 15:50:00,67.2,67.2,67.12,67.17,106854.0,50.2554,50.2554,50.1956,50.2329,106854.0
2016-02-12 15:55:00,67.17,67.19,67.12,67.15,865188.0,50.2329,50.2479,50.1956,50.218,865188.0
2016-02-16 09:30:00,67.57,67.9,67.5,67.69,229761.0,50.5321,50.7789,50.4797,50.6218,229761.0
2016-02-16 09:35:00,67.69,67.85,67.58,67.59,143352.0,50.6218,50.7415,50.5396,50.547,143352.0
2016-02-16 09:40:00,67.59,67.8,67.59,67.64,84814.0,50.547,50.7041,50.547,50.5844,84814.0
2016-02-16 09:45:00,67.65,67.71,67.56,67.6,64561.0,50.5919,50.6368,50.5246,50.5545,64561.0
2016-02-16 09:50:00,67.6,67.66,67.53,67.54,49999.0,50.5545,50.5994,50.5022,50.5097,49999.0
2016-02-16 09:55:00,67.55,67.57,67.46,67.52,61880.0,50.5171,50.5321,50.4498,50.4947,61880.0
2016-02-16 10:00:00,67.51,67.6,67.43,67.44,39804.0,50.4872,50.5545,50.4274,50.4349,39804.0
2016-02-16 10:05:00,67.44,67.62,67.44,67.61,51166.0,50.4349,50.5695,50.4349,50.562,51166.0
2016-02-16 10:10:00,67.62,67.76,67.61,67.71,121015.0,50.5695,50.6742,50.562,50.6368,121015.0
2016-02-16 10:15:00,67.71,67.71,67.59,67.64,58837.0,50.6368,50.6368,50.547,50.5844,58837.0
2016-02-16 10:20:00,67.64,67.71,67.61,67.64,45533.0,50.5844,50.6368,50.562,50.5844,45533.0
2016-02-16 10:25:00,67.65,67.7,67.61,67.63,30712.0,50.5919,50.6293,50.562,50.577,30712.0
2016-02-16 10:30:00,67.63,67.81,67.61,67.78,53548.0,50.577,50.7116,50.562,50.6891,53548.0
2016-02-16 10:35:00,67.78,67.83,67.65,67.66,48291.0,50.6891,50.7265,50.5919,50.5994,48291.0
2016-02-16 10:40:00,67.66,67.74,67.64,67.74,35263.0,50.5994,50.6592,50.5844,50.6592,35263.0
2016-02-16 10:45:00,67.74,67.81,67.7,67.75,67330.0,50.6592,50.7116,50.6293,50.6667,67330.0
2016-02-16 10:50:00,67.75,67.77,67.68,67.74,36817.0,50.6667,50.6817,50.6144,50.6592,36817.0
2016-02-16 10:55:00,67.74,67.81,67.71,67.8,49467.0,50.6592,50.7116,50.6368,50.7041,49467.0
2016-02-16 11:00:00,67.8,67.83,67.74,67.74,24418.0,50.7041,50.7265,50.6592,50.6592,24418.0
2016-02-16 11:05:00,67.73,67.73,67.65,67.72,140277.0,50.6517,50.6517,50.5919,50.6443,140277.0
2016-02-16 11:10:00,67.72,67.8,67.67,67.68,40310.0,50.6443,50.7041,50.6069,50.6144,40310.0
2016-02-16 11:15:00,67.68,67.72,67.65,67.7,39390.0,50.6144,50.6443,50.5919,50.6293,39390.0
2016-02-16 11:20:00,67.71,67.73,67.63,67.65,46359.0,50.6368,50.6517,50.577,50.5919,46359.0
2016-02-16 11:25:00,67.66,67.79,67.65,67.74,158212.0,50.5994,50.6966,50.5919,50.6592,158212.0
2016-02-16 11:30:00,67.74,67.89,67.73,67.83,39031.0,50.6592,50.7714,50.6517,50.7265,39031.0
2016-02-16 11:35:00,67.83,67.86,67.78,67.86,142425.0,50.7265,50.749,50.6891,50.749,142425.0
2016-02-16 11:40:00,67.84,67.88,67.8,67.88,35697.0,50.734,50.7639,50.7041,50.7639,35697.0
2016-02-16 11:45:00,67.86,67.91,67.86,67.89,34536.0,50.749,50.7864,50.749,50.7714,34536.0
2016-02-16 11:50:00,67.9,67.92,67.87,67.9,57988.0,50.7789,50.7938,50.7564,50.7789,57988.0
2016-02-16 11:55:00,67.91,67.99,67.9,67.98,86556.0,50.7864,50.8462,50.7789,50.8387,86556.0
2016-02-16 12:00:00,67.99,68.07,67.96,68.05,92906.0,50.8462,50.906,50.8237,50.8911,92906.0
2016-02-16 12:05:00,68.06,68.12,68.04,68.09,69906.0,50.8985,50.9434,50.8836,50.921,69906.0
2016-02-16 12:10:00,68.09,68.12,68.07,68.08,30082.0,50.921,50.9434,50.906,50.9135,30082.0
2016-02-16 12:15:00,68.09,68.14,67.99,68.02,76855.0,50.921,50.9584,50.8462,50.8686,76855.0
2016-02-16 12:20:00,68.01,68.12,67.99,68.1,75484.0,50.8611,50.9434,50.8462,50.9284,75484.0
2016-02-16 12:25:00,68.1,68.14,68.05,68.12,56449.0,50.9284,50.9584,50.8911,50.9434,56449.0
2016-02-16 12:30:00,68.12,68.12,68.02,68.03,41203.0,50.9434,50.9434,50.8686,50.8761,41203.0
2016-02-16 12:35:00,68.02,68.07,68.02,68.03,30625.0,50.8686,50.906,50.8686,50.8761,30625.0
2016-02-16 12:40:00,68.03,68.03,67.98,67.99,30958.0,50.8761,50.8761,50.8387,50.8462,30958.0
2016-02-16 12:45:00,68.0,68.09,67.99,68.07,67765.0,50.8537,50.921,50.8462,50.906,67765.0
2016-02-16 12:50:00,68.07,68.14,68.01,68.14,30736.0,50.906,50.9584,50.8611,50.9584,30736.0
2016-02-16 12:55:00,68.13,68.16,68.06,68.11,35658.0,50.9509,50.9733,50.8985,50.9359,35658.0
2016-02-16 13:00:00,68.12,68.19,68.12,68.16,26151.0,50.9434,50.9958,50.9434,50.9733,26151.0
2016-02-16 13:05:00,68.16,68.19,68.11,68.15,46368.0,50.9733,50.9958,50.9359,50.9658,46368.0
2016-02-16 13:10:00,68.16,68.25,68.16,68.22,38236.0,50.9733,51.0406,50.9733,51.0182,38236.0
2016-02-16 13:15:00,68.23,68.28,68.23,68.26,25680.0,51.0257,51.0631,51.0257,51.0481,25680.0
2016-02-16 13:20:00,68.25,68.26,68.16,68.18,23996.0,51.0406,51.0481,50.9733,50.9883,23996.0
2016-02-16 13:25:00,68.19,68.22,68.17,68.22,35715.0,50.9958,51.0182,50.9808,51.0182,35715.0
2016-02-16 13:30:00,68.21,68.24,68.12,68.13,24636.0,51.0107,51.0331,50.9434,50.9509,24636.0
2016-02-16 13:35:00,68.12,68.14,68.06,68.07,58515.0,50.9434,50.9584,50.8985,50.906,58515.0
2016-02-16 13:40:00,68.07,68.14,68.06,68.13,17655.0,50.906,50.9584,50.8985,50.9509,17655.0
2016-02-16 13:45:00,68.13,68.14,68.05,68.07,125122.0,50.9509,50.9584,50.8911,50.906,125122.0
2016-02-16 13:50:00,68.06,68.16,68.06,68.11,131869.0,50.8985,50.9733,50.8985,50.9359,131869.0
2016-02-16 13:55:00,68.11,68.15,68.1,68.12,31795.0,50.9359,50.9658,50.9284,50.9434,31795.0
2016-02-16 14:00:00,68.12,68.21,68.11,68.2,94752.0,50.9434,51.0107,50.9359,51.0032,94752.0
2016-02-16 14:05:00,68.2,68.24,68.15,68.19,93712.0,51.0032,51.0331,50.9658,50.9958,93712.0
2016-02-16 14:10:00,68.19,68.26,68.18,68.21,54293.0,50.9958,51.0481,50.9883,51.0107,54293.0
2016-02-16 14:15:00,68.21,68.27,68.19,68.22,47798.0,51.0107,51.0556,50.9958,51.0182,47798.0
2016-02-16 14:20:00,68.22,68.25,68.18,68.24,37724.0,51.0182,51.0406,50.9883,51.0331,37724.0
2016-02-16 14:25:00,68.25,68.27,68.19,68.26,60120.0,51.0406,51.0556,50.9958,51.0481,60120.0
2016-02-16 14:30:00,68.26,68.33,68.26,68.29,19969.0,51.0481,51.1005,51.0481,51.0705,19969.0
2016-02-16 14:35:00,68.29,68.33,68.27,68.32,46214.0,51.0705,51.1005,51.0556,51.093,46214.0
2016-02-16 14:40:00,68.32,68.34,68.28,68.32,54824.0,51.093,51.1079,51.0631,51.093,54824.0
2016-02-16 14:45:00,68.31,68.34,68.28,68.31,47921.0,51.0855,51.1079,51.0631,51.0855,47921.0
2016-02-16 14:50:00,68.31,68.33,68.29,68.31,22274.0,51.0855,51.1005,51.0705,51.0855,22274.0
2016-02-16 14:55:00,68.31,68.32,68.28,68.29,46305.0,51.0855,51.093,51.0631,51.0705,46305.0
2016-02-16 15:00:00,68.29,68.33,68.28,68.33,76568.0,51.0705,51.1005,51.0631,51.1005,76568.0
2016-02-16 15:05:00,68.32,68.32,68.22,68.23,48320.0,51.093,51.093,51.0182,51.0257,48320.0
2016-02-16 15:10:00,68.24,68.32,68.22,68.31,45183.0,51.0331,51.093,51.0182,51.0855,45183.0
2016-02-16 15:15:00,68.31,68.34,68.3,68.31,32884.0,51.0855,51.1079,51.078,51.0855,32884.0
2016-02-16 15:20:00,68.31,68.33,68.27,68.28,80971.0,51.0855,51.1005,51.0556,51.0631,80971.0
2016-02-16 15:25:00,68.28,68.35,68.28,68.33,199431.0,51.0631,51.1154,51.0631,51.1005,199431.0
2016-02-16 15:30:00,68.33,68.35,68.29,68.35,144032.0,51.1005,51.1154,51.0705,51.1154,144032.0
2016-02-16 15:35:00,68.35,68.46,68.35,68.45,278334.0,51.1154,51.1977,51.1154,51.1902,278334.0
2016-02-16 15:40:00,68.45,68.48,68.39,68.47,70346.0,51.1902,51.2126,51.1453,51.2052,70346.0
2016-02-16 15:45:00,68.47,68.48,68.35,68.37,135343.0,51.2052,51.2126,51.1154,51.1304,135343.0
2016-02-16 15:50:00,68.38,68.44,68.36,68.44,210361.0,51.1378,51.1827,51.1229,51.1827,210361.0
2016-02-16 15:55:00,68.43,68.44,68.39,68.42,471434.0,51.1752,51.1827,51.1453,51.1678,471434.0
2016-02-17 09:30:00,68.68,69.22,68.57,69.19,206771.0,51.3622,51.766,51.2799,51.7436,206771.0
2016-02-17 09:35:00,69.2,69.28,69.06,69.17,112165.0,51.7511,51.8109,51.6464,51.7286,112165.0
2016-02-17 09:40:00,69.17,69.2,68.99,69.17,116650.0,51.7286,51.7511,51.594,51.7286,116650.0
2016-02-17 09:45:00,69.19,69.19,68.99,69.14,125044.0,51.7436,51.7436,51.594,51.7062,125044.0
2016-02-17 09:50:00,69.12,69.34,69.11,69.3,130448.0,51.6913,51.8558,51.6838,51.8259,130448.0
2016-02-17 09:55:00,69.3,69.36,69.22,69.25,83844.0,51.8259,51.8707,51.766,51.7885,83844.0
2016-02-17 10:00:00,69.25,69.4,69.25,69.4,66359.0,51.7885,51.9007,51.7885,51.9007,66359.0
2016-02-17 10:05:00,69.37,69.42,69.26,69.41,92243.0,51.8782,51.9156,51.796,51.9081,92243.0
2016-02-17 10:10:00,69.4,69.48,69.33,69.33,56552.0,51.9007,51.9605,51.8483,51.8483,56552.0
2016-02-17 10:15:00,69.34,69.45,69.31,69.44,45272.0,51.8558,51.938,51.8333,51.9306,45272.0
2016-02-17 10:20:00,69.44,69.52,69.37,69.48,110117.0,51.9306,51.9904,51.8782,51.9605,110117.0
2016-02-17 10:25:00,69.48,69.48,69.38,69.47,102112.0,51.9605,51.9605,51.8857,51.953,102112.0
2016-02-17 10:30:00,69.47,69.47,69.33,69.39,60580.0,51.953,51.953,51.8483,51.8932,60580.0
2016-02-17 10:35:00,69.38,69.49,69.38,69.39,55573.0,51.8857,51.968,51.8857,51.8932,55573.0
2016-02-17 10:40:00,69.39,69.44,69.36,69.43,53414.0,51.8932,51.9306,51.8707,51.9231,53414.0
2016-02-17 10:45:00,69.44,69.52,69.4,69.46,31308.0,51.9306,51.9904,51.9007,51.9455,31308.0
2016-02-17 10:50:00,69.46,69.63,69.45,69.63,47602.0,51.9455,52.0727,51.938,52.0727,47602.0
2016-02-17 10:55:00,69.62,69.75,69.6,69.66,99654.0,52.0652,52.1624,52.0502,52.0951,99654.0
2016-02-17 11:00:00,69.65,69.68,69.61,69.68,108142.0,52.0876,52.11,52.0577,52.11,108142.0
2016-02-17 11:05:00,69.68,69.7,69.45,69.45,60642.0,52.11,52.125,51.938,51.938,60642.0
2016-02-17 11:10:00,69.45,69.46,69.37,69.4,52770.0,51.938,51.9455,51.8782,51.9007,52770.0
2016-02-17 11:15:00,69.41,69.49,69.4,69.42,52907.0,51.9081,51.968,51.9007,51.9156,52907.0
2016-02-17 11:20:00,69.42,69.51,69.36,69.51,37251.0,51.9156,51.9829,51.8707,51.9829,37251.0
2016-02-17 11:25:00,69.51,69.51,69.42,69.45,88076.0,51.9829,51.9829,51.9156,51.938,88076.0
2016-02-17 11:30:00,69.44,69.54,69.44,69.49,36248.0,51.9306,52.0053,51.9306,51.968,36248.0
2016-02-17 11:35:00,69.51,69.54,69.42,69.54,46142.0,51.9829,52.0053,51.9156,52.0053,46142.0
2016-02-17 11:40:00,69.54,69.55,69.45,69.45,53849.0,52.0053,52.0128,51.938,51.938,53849.0
2016-02-17 11:45:00,69.45,69.47,69.36,69.37,41383.0,51.938,51.953,51.8707,51.8782,41383.0
2016-02-17 11:50:00,69.38,69.45,69.3,69.33,53407.0,51.8857,51.938,51.8259,51.8483,53407.0
2016-02-17 11:55:00,69.33,69.34,69.21,69.31,47491.0,51.8483,51.8558,51.7586,51.8333,47491.0
2016-02-17 12:00:00,69.31,69.31,69.22,69.25,68581.0,51.8333,51.8333,51.766,51.7885,68581.0
2016-02-17 12:05:00,69.26,69.37,69.25,69.32,57340.0,51.796,51.8782,51.7885,51.8408,57340.0
2016-02-17 12:10:00,69.31,69.32,69.25,69.28,27867.0,51.8333,51.8408,51.7885,51.8109,27867.0
2016-02-17 12:15:00,69.28,69.28,69.19,69.24,23126.0,51.8109,51.8109,51.7436,51.781,23126.0
2016-02-17 12:20:00,69.24,69.31,69.21,69.29,47685.0,51.781,51.8333,51.7586,51.8184,47685.0
2016-02-17 12:25:00,69.28,69.28,69.17,69.19,71244.0,51.8109,51.8109,51.7286,51.7436,71244.0
2016-02-17 12:30:00,69.2,69.34,69.2,69.31,34642.0,51.7511,51.8558,51.7511,51.8333,34642.0
2016-02-17 12:35:00,69.31,69.31,69.28,69.3,39229.0,51.8333,51.8333,51.8109,51.8259,39229.0
2016-02-17 12:40:00,69.31,69.33,69.26,69.29,30155.0,51.8333,51.8483,51.796,51.8184,30155.0
2016-02-17 12:45:00,69.29,69.33,69.25,69.28,29611.0,51.8184,51.8483,51.7885,51.8109,29611.0
2016-02-17 12:50:00,69.27,69.27,69.22,69.27,17509.0,51.8034,51.8034,51.766,51.8034,17509.0
2016-02-17 12:55:00,69.26,69.26,69.23,69.24,16457.0,51.796,51.796,51.7735,51.781,16457.0
2016-02-17 13:00:00,69.25,69.36,69.24,69.32,56855.0,51.7885,51.8707,51.781,51.8408,56855.0
2016-02-17 13:05:00,69.32,69.35,69.24,69.25,35461.0,51.8408,51.8633,51.781,51.7885,35461.0
2016-02-17 13:10:00,69.25,69.27,69.24,69.26,19763.0,51.7885,51.8034,51.781,51.796,19763.0
2016-02-17 13:15:00,69.24,69.32,69.22,69.29,21902.0,51.781,51.8408,51.766,51.8184,21902.0
2016-02-17 13:20:00,69.29,69.29,69.21,69.23,33618.0,51.8184,51.8184,51.7586,51.7735,33618.0
2016-02-17 13:25:00,69.24,69.31,69.22,69.27,28494.0,51.781,51.8333,51.766,51.8034,28494.0
2016-02-17 13:30:00,69.26,69.27,69.17,69.21,25794.0,51.796,51.8034,51.7286,51.7586,25794.0
2016-02-17 13:35:00,69.2,69.21,69.15,69.15,26685.0,51.7511,51.7586,51.7137,51.7137,26685.0
2016-02-17 13:40:00,69.14,69.24,69.14,69.24,32562.0,51.7062,51.781,51.7062,51.781,32562.0
2016-02-17 13:45:00,69.24,69.26,69.19,69.26,15310.0,51.781,51.796,51.7436,51.796,15310.0
2016-02-17 13:50:00,69.25,69.26,69.18,69.23,41370.0,51.7885,51.796,51.7361,51.7735,41370.0
2016-02-17 13:55:00,69.22,69.26,69.2,69.24,16081.0,51.766,51.796,51.7511,51.781,16081.0
2016-02-17 14:00:00,69.26,69.37,69.25,69.34,50464.0,51.796,51.8782,51.7885,51.8558,50464.0
2016-02-17 14:05:00,69.34,69.36,69.29,69.33,30483.0,51.8558,51.8707,51.8184,51.8483,30483.0
2016-02-17 14:10:00,69.34,69.34,69.23,69.28,34368.0,51.8558,51.8558,51.7735,51.8109,34368.0
2016-02-17 14:15:00,69.29,69.39,69.27,69.38,107098.0,51.8184,51.8932,51.8034,51.8857,107098.0
2016-02-17 14:20:00,69.37,69.41,69.31,69.33,34690.0,51.8782,51.9081,51.8333,51.8483,34690.0
2016-02-17 14:25:00,69.33,69.37,69.3,69.31,39388.0,51.8483,51.8782,51.8259,51.8333,39388.0
2016-02-17 14:30:00,69.32,69.4,69.31,69.32,33950.0,51.8408,51.9007,51.8333,51.8408,33950.0
2016-02-17 14:35:00,69.32,69.36,69.3,69.3,26827.0,51.8408,51.8707,51.8259,51.8259,26827.0
2016-02-17 14:40:00,69.29,69.34,69.28,69.33,40876.0,51.8184,51.8558,51.8109,51.8483,40876.0
2016-02-17 14:45:00,69.34,69.34,69.24,69.26,18118.0,51.8558,51.8558,51.781,51.796,18118.0
2016-02-17 14:50:00,69.25,69.25,69.14,69.18,98594.0,51.7885,51.7885,51.7062,51.7361,98594.0
2016-02-17 14:55:00,69.17,69.17,69.08,69.1,59100.0,51.7286,51.7286,51.6613,51.6763,59100.0
2016-02-17 15:00:00,69.1,69.15,69.1,69.13,23931.0,51.6763,51.7137,51.6763,51.6987,23931.0
2016-02-17 15:05:00,69.14,69.17,69.1,69.17,22755.0,51.7062,51.7286,51.6763,51.7286,22755.0
2016-02-17 15:10:00,69.17,69.22,69.15,69.21,39955.0,51.7286,51.766,51.7137,51.7586,39955.0
2016-02-17 15:15:00,69.21,69.26,69.21,69.24,31543.0,51.7586,51.796,51.7586,51.781,31543.0
2016-02-17 15:20:00,69.25,69.28,69.18,69.18,41516.0,51.7885,51.8109,51.7361,51.7361,41516.0
2016-02-17 15:25:00,69.18,69.25,69.15,69.25,65787.0,51.7361,51.7885,51.7137,51.7885,65787.0
2016-02-17 15:30:00,69.24,69.25,69.12,69.17,143402.0,51.781,51.7885,51.6913,51.7286,143402.0
2016-02-17 15:35:00,69.17,69.26,69.11,69.26,98124.0,51.7286,51.796,51.6838,51.796,98124.0
2016-02-17 15:40:00,69.26,69.26,69.15,69.15,88435.0,51.796,51.796,51.7137,51.7137,88435.0
2016-02-17 15:45:00,69.16,69.21,69.12,69.14,218644.0,51.7212,51.7586,51.6913,51.7062,218644.0
2016-02-17 15:50:00,69.14,69.14,69.07,69.1,504633.0,51.7062,51.7062,51.6539,51.6763,504633.0
2016-02-17 15:55:00,69.1,69.13,69.07,69.08,897639.0,51.6763,51.6987,51.6539,51.6613,897639.0
2016-02-18 09:30:00,69.06,69.19,68.87,68.93,165119.0,51.6464,51.7436,51.5043,51.5492,165119.0
2016-02-18 09:35:00,68.92,69.02,68.85,68.98,106447.0,51.5417,51.6165,51.4893,51.5866,106447.0
2016-02-18 09:40:00,68.98,69.13,68.93,68.93,73873.0,51.5866,51.6987,51.5492,51.5492,73873.0
2016-02-18 09:45:00,68.94,69.05,68.89,68.94,123610.0,51.5566,51.6389,51.5192,51.5566,123610.0
2016-02-18 09:50:00,68.95,69.12,68.93,69.09,92201.0,51.5641,51.6913,51.5492,51.6688,92201.0
2016-02-18 09:55:00,69.08,69.19,69.01,69.17,38409.0,51.6613,51.7436,51.609,51.7286,38409.0
2016-02-18 10:00:00,69.2,69.37,69.17,69.37,62337.0,51.7511,51.8782,51.7286,51.8782,62337.0
2016-02-18 10:05:00,69.37,69.37,69.24,69.3,74484.0,51.8782,51.8782,51.781,51.8259,74484.0
2016-02-18 10:10:00,69.3,69.43,69.3,69.42,48274.0,51.8259,51.9231,51.8259,51.9156,48274.0
2016-02-18 10:15:00,69.42,69.49,69.35,69.37,129706.0,51.9156,51.968,51.8633,51.8782,129706.0
2016-02-18 10:20:00,69.36,69.46,69.34,69.44,50284.0,51.8707,51.9455,51.8558,51.9306,50284.0
2016-02-18 10:25:00,69.44,69.47,69.33,69.43,57276.0,51.9306,51.953,51.8483,51.9231,57276.0
2016-02-18 10:30:00,69.43,69.44,69.37,69.4,55124.0,51.9231,51.9306,51.8782,51.9007,55124.0
2016-02-18 10:35:00,69.39,69.5,69.39,69.47,39414.0,51.8932,51.9754,51.8932,51.953,39414.0
2016-02-18 10:40:00,69.47,69.53,69.42,69.52,47096.0,51.953,51.9979,51.9156,51.9904,47096.0
2016-02-18 10:45:00,69.51,69.51,69.34,69.42,163849.0,51.9829,51.9829,51.8558,51.9156,163849.0
2016-02-18 10:50:00,69.43,69.58,69.42,69.56,42958.0,51.9231,52.0353,51.9156,52.0203,42958.0
2016-02-18 10:55:00,69.55,69.57,69.42,69.43,63843.0,52.0128,52.0278,51.9156,51.9231,63843.0
2016-02-18 11:00:00,69.43,69.47,69.32,69.4,152699.0,51.9231,51.953,51.8408,51.9007,152699.0
2016-02-18 11:05:00,69.4,69.45,69.35,69.4,125090.0,51.9007,51.938,51.8633,51.9007,125090.0
2016-02-18 11:10:00,69.41,69.47,69.39,69.44,48438.0,51.9081,51.953,51.8932,51.9306,48438.0
2016-02-18 11:15:00,69.44,69.45,69.33,69.37,68086.0,51.9306,51.938,51.8483,51.8782,68086.0
2016-02-18 11:20:00,69.36,69.37,69.28,69.31,54996.0,51.8707,51.8782,51.8109,51.8333,54996.0
2016-02-18 11:25:00,69.34,69.43,69.34,69.43,59763.0,51.8558,51.9231,51.8558,51.9231,59763.0
2016-02-18 11:30:00,69.43,69.64,69.4,69.64,54521.0,51.9231,52.0801,51.9007,52.0801,54521.0
2016-02-18 11:35:00,69.64,69.66,69.58,69.6,61558.0,52.0801,52.0951,52.0353,52.0502,61558.0
2016-02-18 11:40:00,69.61,69.62,69.54,69.58,75726.0,52.0577,52.0652,52.0053,52.0353,75726.0
2016-02-18 11:45:00,69.58,69.61,69.55,69.55,33684.0,52.0353,52.0577,52.0128,52.0128,33684.0
2016-02-18 11:50:00,69.54,69.63,69.53,69.58,50538.0,52.0053,52.0727,51.9979,52.0353,50538.0
2016-02-18 11:55:00,69.58,69.68,69.53,69.67,43268.0,52.0353,52.11,51.9979,52.1026,43268.0
2016-02-18 12:00:00,69.66,69.68,69.58,69.61,50999.0,52.0951,52.11,52.0353,52.0577,50999.0
2016-02-18 12:05:00,69.61,69.68,69.61,69.63,54902.0,52.0577,52.11,52.0577,52.0727,54902.0
2016-02-18 12:10:00,69.63,69.68,69.62,69.63,26776.0,52.0727,52.11,52.0652,52.0727,26776.0
2016-02-18 12:15:00,69.63,69.69,69.61,69.69,26249.0,52.0727,52.1175,52.0577,52.1175,26249.0
2016-02-18 12:20:00,69.69,69.71,69.65,69.66,33671.0,52.1175,52.1325,52.0876,52.0951,33671.0
2016-02-18 12:25:00,69.65,69.76,69.65,69.68,36328.0,52.0876,52.1699,52.0876,52.11,36328.0
2016-02-18 12:30:00,69.69,69.73,69.69,69.72,13105.0,52.1175,52.1474,52.1175,52.14,13105.0
2016-02-18 12:35:00,69.72,69.75,69.64,69.66,39306.0,52.14,52.1624,52.0801,52.0951,39306.0
2016-02-18 12:40:00,69.65,69.79,69.65,69.72,40376.0,52.0876,52.1923,52.0876,52.14,40376.0
2016-02-18 12:45:00,69.72,69.77,69.7,69.75,36046.0,52.14,52.1774,52.125,52.1624,36046.0
2016-02-18 12:50:00,69.78,69.81,69.76,69.78,25410.0,52.1848,52.2073,52.1699,52.1848,25410.0
2016-02-18 12:55:00,69.79,69.8,69.73,69.75,38696.0,52.1923,52.1998,52.1474,52.1624,38696.0
2016-02-18 13:00:00,69.75,69.84,69.74,69.77,81263.0,52.1624,52.2297,52.1549,52.1774,81263.0
2016-02-18 13:05:00,69.77,69.82,69.75,69.76,31157.0,52.1774,52.2147,52.1624,52.1699,31157.0
2016-02-18 13:10:00,69.77,69.77,69.67,69.67,23399.0,52.1774,52.1774,52.1026,52.1026,23399.0
2016-02-18 13:15:00,69.67,69.69,69.57,69.63,57938.0,52.1026,52.1175,52.0278,52.0727,57938.0
2016-02-18 13:20:00,69.63,69.64,69.55,69.59,65118.0,52.0727,52.0801,52.0128,52.0427,65118.0
2016-02-18 13:25:00,69.59,69.62,69.55,69.6,48435.0,52.0427,52.0652,52.0128,52.0502,48435.0
2016-02-18 13:30:00,69.6,69.67,69.6,69.65,15963.0,52.0502,52.1026,52.0502,52.0876,15963.0
2016-02-18 13:35:00,69.65,69.67,69.6,69.64,44712.0,52.0876,52.1026,52.0502,52.0801,44712.0
2016-02-18 13:40:00,69.64,69.66,69.61,69.62,39566.0,52.0801,52.0951,52.0577,52.0652,39566.0
2016-02-18 13:45:00,69.62,69.68,69.6,69.63,74268.0,52.0652,52.11,52.0502,52.0727,74268.0
2016-02-18 13:50:00,69.63,69.7,69.63,69.67,46774.0,52.0727,52.125,52.0727,52.1026,46774.0
2016-02-18 13:55:00,69.66,69.68,69.61,69.68,31081.0,52.0951,52.11,52.0577,52.11,31081.0
2016-02-18 14:00:00,69.68,69.71,69.65,69.69,40739.0,52.11,52.1325,52.0876,52.1175,40739.0
2016-02-18 14:05:00,69.69,69.75,69.67,69.73,42653.0,52.1175,52.1624,52.1026,52.1474,42653.0
2016-02-18 14:10:00,69.73,69.75,69.69,69.7,22160.0,52.1474,52.1624,52.1175,52.125,22160.0
2016-02-18 14:15:00,69.7,69.75,69.69,69.74,70365.0,52.125,52.1624,52.1175,52.1549,70365.0
2016-02-18 14:20:00,69.74,69.75,69.69,69.7,29954.0,52.1549,52.1624,52.1175,52.125,29954.0
2016-02-18 14:25:00,69.71,69.76,69.67,69.76,40949.0,52.1325,52.1699,52.1026,52.1699,40949.0
2016-02-18 14:30:00,69.77,69.81,69.75,69.79,29942.0,52.1774,52.2073,52.1624,52.1923,29942.0
2016-02-18 14:35:00,69.8,69.85,69.8,69.81,68201.0,52.1998,52.2372,52.1998,52.2073,68201.0
2016-02-18 14:40:00,69.81,69.89,69.81,69.85,41070.0,52.2073,52.2671,52.2073,52.2372,41070.0
2016-02-18 14:45:00,69.84,69.86,69.81,69.81,27084.0,52.2297,52.2447,52.2073,52.2073,27084.0
2016-02-18 14:50:00,69.82,69.88,69.79,69.85,35032.0,52.2147,52.2596,52.1923,52.2372,35032.0
2016-02-18 14:55:00,69.85,69.88,69.81,69.85,23215.0,52.2372,52.2596,52.2073,52.2372,23215.0
2016-02-18 15:00:00,69.84,69.89,69.8,69.8,22061.0,52.2297,52.2671,52.1998,52.1998,22061.0
2016-02-18 15:05:00,69.82,69.82,69.78,69.79,29192.0,52.2147,52.2147,52.1848,52.1923,29192.0
2016-02-18 15:10:00,69.79,69.81,69.67,69.69,34465.0,52.1923,52.2073,52.1026,52.1175,34465.0
2016-02-18 15:15:00,69.69,69.76,69.69,69.75,156349.0,52.1175,52.1699,52.1175,52.1624,156349.0
2016-02-18 15:20:00,69.75,69.76,69.65,69.71,125976.0,52.1624,52.1699,52.0876,52.1325,125976.0
2016-02-18 15:25:00,69.71,69.72,69.62,69.65,237177.0,52.1325,52.14,52.0652,52.0876,237177.0
2016-02-18 15:30:00,69.65,69.65,69.53,69.64,314218.0,52.0876,52.0876,51.9979,52.0801,314218.0
2016-02-18 15:35:00,69.64,69.69,69.59,69.69,312893.0,52.0801,52.1175,52.0427,52.1175,312893.0
2016-02-18 15:40:00,69.69,69.74,69.64,69.66,258284.0,52.1175,52.1549,52.0801,52.0951,258284.0
2016-02-18 15:45:00,69.66,69.68,69.6,69.63,222668.0,52.0951,52.11,52.0502,52.0727,222668.0
2016-02-18 15:50:00,69.63,69.67,69.6,69.65,231493.0,52.0727,52.1026,52.0502,52.0876,231493.0
2016-02-18 15:55:00,69.66,69.71,69.65,69.68,289700.0,52.0951,52.1325,52.0876,52.11,289700.0
2016-02-19 09:30:00,69.44,69.57,69.33,69.49,139912.0,51.9306,52.0278,51.8483,51.968,139912.0
2016-02-19 09:35:00,69.48,69.49,69.16,69.17,225807.0,51.9605,51.968,51.7212,51.7286,225807.0
2016-02-19 09:40:00,69.17,69.33,69.14,69.17,158942.0,51.7286,51.8483,51.7062,51.7286,158942.0
2016-02-19 09:45:00,69.17,69.43,69.14,69.37,86765.0,51.7286,51.9231,51.7062,51.8782,86765.0
2016-02-19 09:50:00,69.36,69.45,69.32,69.35,79995.0,51.8707,51.938,51.8408,51.8633,79995.0
2016-02-19 09:55:00,69.36,69.47,69.33,69.43,47672.0,51.8707,51.953,51.8483,51.9231,47672.0
2016-02-19 10:00:00,69.44,69.5,69.4,69.42,82271.0,51.9306,51.9754,51.9007,51.9156,82271.0
2016-02-19 10:05:00,69.42,69.5,69.4,69.44,68119.0,51.9156,51.9754,51.9007,51.9306,68119.0
2016-02-19 10:10:00,69.44,69.58,69.43,69.57,42692.0,51.9306,52.0353,51.9231,52.0278,42692.0
2016-02-19 10:15:00,69.57,69.71,69.55,69.67,133705.0,52.0278,52.1325,52.0128,52.1026,133705.0
2016-02-19 10:20:00,69.66,69.81,69.66,69.81,93834.0,52.0951,52.2073,52.0951,52.2073,93834.0
2016-02-19 10:25:00,69.8,69.86,69.75,69.79,77976.0,52.1998,52.2447,52.1624,52.1923,77976.0
2016-02-19 10:30:00,69.8,69.94,69.79,69.93,67932.0,52.1998,52.3045,52.1923,52.297,67932.0
2016-02-19 10:35:00,69.93,69.94,69.79,69.79,67858.0,52.297,52.3045,52.1923,52.1923,67858.0
2016-02-19 10:40:00,69.79,69.87,69.71,69.72,62129.0,52.1923,52.2521,52.1325,52.14,62129.0
2016-02-19 10:45:00,69.72,69.84,69.72,69.79,42233.0,52.14,52.2297,52.14,52.1923,42233.0
2016-02-19 10:50:00,69.79,69.89,69.79,69.86,33357.0,52.1923,52.2671,52.1923,52.2447,33357.0
2016-02-19 10:55:00,69.87,69.96,69.82,69.88,72937.0,52.2521,52.3194,52.2147,52.2596,72937.0
2016-02-19 11:00:00,69.88,69.94,69.81,69.86,74164.0,52.2596,52.3045,52.2073,52.2447,74164.0
2016-02-19 11:05:00,69.86,69.86,69.79,69.83,46922.0,52.2447,52.2447,52.1923,52.2222,46922.0
2016-02-19 11:10:00,69.84,69.97,69.83,69.96,80857.0,52.2297,52.3269,52.2222,52.3194,80857.0
2016-02-19 11:15:00,69.96,70.1,69.95,70.06,99892.0,52.3194,52.4241,52.312,52.3942,99892.0
2016-02-19 11:20:00,70.06,70.08,70.0,70.07,35366.0,52.3942,52.4092,52.3494,52.4017,35366.0
2016-02-19 11:25:00,70.08,70.16,70.03,70.15,73920.0,52.4092,52.469,52.3718,52.4615,73920.0
2016-02-19 11:30:00,70.15,70.2,70.11,70.11,60641.0,52.4615,52.4989,52.4316,52.4316,60641.0
2016-02-19 11:35:00,70.12,70.12,69.98,70.01,126991.0,52.4391,52.4391,52.3344,52.3568,126991.0
2016-02-19 11:40:00,70.01,70.18,70.01,70.14,91710.0,52.3568,52.484,52.3568,52.4541,91710.0
2016-02-19 11:45:00,70.13,70.13,70.0,70.02,35892.0,52.4466,52.4466,52.3494,52.3643,35892.0
2016-02-19 11:50:00,70.03,70.09,70.0,70.06,32383.0,52.3718,52.4167,52.3494,52.3942,32383.0
2016-02-19 11:55:00,70.06,70.07,70.01,70.03,35097.0,52.3942,52.4017,52.3568,52.3718,35097.0
2016-02-19 12:00:00,70.03,70.06,69.96,69.97,116070.0,52.3718,52.3942,52.3194,52.3269,116070.0
2016-02-19 12:05:00,69.98,70.04,69.98,70.02,57004.0,52.3344,52.3793,52.3344,52.3643,57004.0
2016-02-19 12:10:00,70.03,70.04,69.97,70.0,49539.0,52.3718,52.3793,52.3269,52.3494,49539.0
2016-02-19 12:15:00,70.0,70.01,69.92,69.97,35199.0,52.3494,52.3568,52.2895,52.3269,35199.0
2016-02-19 12:20:00,69.97,70.02,69.94,70.01,18938.0,52.3269,52.3643,52.3045,52.3568,18938.0
2016-02-19 12:25:00,70.02,70.1,70.01,70.04,30497.0,52.3643,52.4241,52.3568,52.3793,30497.0
2016-02-19 12:30:00,70.04,70.07,70.0,70.03,12595.0,52.3793,52.4017,52.3494,52.3718,12595.0
2016-02-19 12:35:00,70.03,70.06,70.02,70.05,37658.0,52.3718,52.3942,52.3643,52.3868,37658.0
2016-02-19 12:40:00,70.05,70.11,70.02,70.07,30191.0,52.3868,52.4316,52.3643,52.4017,30191.0
2016-02-19 12:45:00,70.08,70.1,70.01,70.05,37350.0,52.4092,52.4241,52.3568,52.3868,37350.0
2016-02-19 12:50:00,70.06,70.09,70.04,70.07,27780.0,52.3942,52.4167,52.3793,52.4017,27780.0
2016-02-19 12:55:00,70.07,70.09,70.01,70.03,23271.0,52.4017,52.4167,52.3568,52.3718,23271.0
2016-02-19 13:00:00,70.04,70.1,70.0,70.03,34466.0,52.3793,52.4241,52.3494,52.3718,34466.0
2016-02-19 13:05:00,70.03,70.03,69.92,69.93,25750.0,52.3718,52.3718,52.2895,52.297,25750.0
2016-02-19 13:10:00,69.94,70.01,69.94,69.97,12465.0,52.3045,52.3568,52.3045,52.3269,12465.0
2016-02-19 13:15:00,69.97,70.03,69.97,70.03,26166.0,52.3269,52.3718,52.3269,52.3718,26166.0
2016-02-19 13:20:00,70.03,70.09,70.03,70.09,19160.0,52.3718,52.4167,52.3718,52.4167,19160.0
2016-02-19 13:25:00,70.1,70.12,70.04,70.04,28544.0,52.4241,52.4391,52.3793,52.3793,28544.0
2016-02-19 13:30:00,70.05,70.1,70.05,70.08,15897.0,52.3868,52.4241,52.3868,52.4092,15897.0
2016-02-19 13:35:00,70.09,70.13,70.06,70.09,26733.0,52.4167,52.4466,52.3942,52.4167,26733.0
2016-02-19 13:40:00,70.07,70.07,70.01,70.02,11955.0,52.4017,52.4017,52.3568,52.3643,11955.0
2016-02-19 13:45:00,70.01,70.1,70.01,70.1,12912.0,52.3568,52.4241,52.3568,52.4241,12912.0
2016-02-19 13:50:00,70.11,70.11,70.03,70.05,50411.0,52.4316,52.4316,52.3718,52.3868,50411.0
2016-02-19 13:55:00,70.06,70.09,70.03,70.05,22849.0,52.3942,52.4167,52.3718,52.3868,22849.0
2016-02-19 14:00:00,70.05,70.06,70.03,70.04,14521.0,52.3868,52.3942,52.3718,52.3793,14521.0
2016-02-19 14:05:00,70.04,70.12,70.03,70.07,33006.0,52.3793,52.4391,52.3718,52.4017,33006.0
2016-02-19 14:10:00,70.08,70.11,70.06,70.06,22029.0,52.4092,52.4316,52.3942,52.3942,22029.0
2016-02-19 14:15:00,70.06,70.06,69.99,70.0,15561.0,52.3942,52.3942,52.3419,52.3494,15561.0
2016-02-19 14:20:00,70.0,70.0,69.96,69.97,20296.0,52.3494,52.3494,52.3194,52.3269,20296.0
2016-02-19 14:25:00,69.98,70.03,69.96,70.01,62748.0,52.3344,52.3718,52.3194,52.3568,62748.0
2016-02-19 14:30:00,70.0,70.02,69.96,69.98,19735.0,52.3494,52.3643,52.3194,52.3344,19735.0
2016-02-19 14:35:00,69.98,69.99,69.92,69.93,39111.0,52.3344,52.3419,52.2895,52.297,39111.0
2016-02-19 14:40:00,69.92,69.96,69.89,69.95,45613.0,52.2895,52.3194,52.2671,52.312,45613.0
2016-02-19 14:45:00,69.95,69.97,69.89,69.92,30480.0,52.312,52.3269,52.2671,52.2895,30480.0
2016-02-19 14:50:00,69.93,69.93,69.84,69.85,20022.0,52.297,52.297,52.2297,52.2372,20022.0
2016-02-19 14:55:00,69.84,69.89,69.81,69.82,37950.0,52.2297,52.2671,52.2073,52.2147,37950.0
2016-02-19 15:00:00,69.83,69.88,69.82,69.86,42950.0,52.2222,52.2596,52.2147,52.2447,42950.0
2016-02-19 15:05:00,69.86,69.92,69.84,69.9,61292.0,52.2447,52.2895,52.2297,52.2746,61292.0
2016-02-19 15:10:00,69.91,69.96,69.89,69.96,60075.0,52.2821,52.3194,52.2671,52.3194,60075.0
2016-02-19 15:15:00,69.96,69.97,69.92,69.94,68124.0,52.3194,52.3269,52.2895,52.3045,68124.0
2016-02-19 15:20:00,69.94,69.96,69.91,69.92,70712.0,52.3045,52.3194,52.2821,52.2895,70712.0
2016-02-19 15:25:00,69.93,69.99,69.92,69.97,121616.0,52.297,52.3419,52.2895,52.3269,121616.0
2016-02-19 15:30:00,69.96,70.02,69.96,70.0,299448.0,52.3194,52.3643,52.3194,52.3494,299448.0
2016-02-19 15:35:00,70.0,70.01,69.94,70.0,246436.0,52.3494,52.3568,52.3045,52.3494,246436.0
2016-02-19 15:40:00,69.99,70.01,69.88,69.9,294295.0,52.3419,52.3568,52.2596,52.2746,294295.0
2016-02-19 15:45:00,69.9,69.93,69.88,69.92,202794.0,52.2746,52.297,52.2596,52.2895,202794.0
2016-02-19 15:50:00,69.93,69.94,69.9,69.92,203752.0,52.297,52.3045,52.2746,52.2895,203752.0
2016-02-19 15:55:00,69.93,69.93,69.84,69.86,683225.0,52.297,52.297,52.2297,52.2447,683225.0
2016-02-22 09:30:00,70.31,70.57,70.3,70.5,206497.0,52.5812,52.7756,52.5737,52.7233,206497.0
2016-02-22 09:35:00,70.49,70.85,70.49,70.85,93074.0,52.7158,52.985,52.7158,52.985,93074.0
2016-02-22 09:40:00,70.86,70.9,70.82,70.9,38429.0,52.9925,53.0224,52.9626,53.0224,38429.0
2016-02-22 09:45:00,70.91,71.08,70.91,70.93,493313.0,53.0299,53.157,53.0299,53.0449,493313.0
2016-02-22 09:50:00,70.94,70.97,70.84,70.86,186666.0,53.0523,53.0748,52.9776,52.9925,186666.0
2016-02-22 09:55:00,70.87,70.95,70.87,70.94,34121.0,53.0,53.0598,53.0,53.0523,34121.0
2016-02-22 10:00:00,70.95,71.06,70.94,71.06,72490.0,53.0598,53.1421,53.0523,53.1421,72490.0
2016-02-22 10:05:00,71.06,71.07,70.93,70.95,108712.0,53.1421,53.1496,53.0449,53.0598,108712.0
2016-02-22 10:10:00,70.94,70.95,70.8,70.81,59196.0,53.0523,53.0598,52.9476,52.9551,59196.0
2016-02-22 10:15:00,70.81,70.83,70.69,70.72,257876.0,52.9551,52.9701,52.8654,52.8878,257876.0
2016-02-22 10:20:00,70.73,70.75,70.66,70.73,77895.0,52.8953,52.9102,52.8429,52.8953,77895.0
2016-02-22 10:25:00,70.72,70.79,70.67,70.7,101299.0,52.8878,52.9402,52.8504,52.8729,101299.0
2016-02-22 10:30:00,70.71,70.85,70.71,70.78,38761.0,52.8803,52.985,52.8803,52.9327,38761.0
2016-02-22 10:35:00,70.77,70.85,70.75,70.82,40125.0,52.9252,52.985,52.9102,52.9626,40125.0
2016-02-22 10:40:00,70.82,70.85,70.79,70.83,20262.0,52.9626,52.985,52.9402,52.9701,20262.0
2016-02-22 10:45:00,70.84,70.92,70.82,70.83,49023.0,52.9776,53.0374,52.9626,52.9701,49023.0
2016-02-22 10:50:00,70.84,70.89,70.82,70.84,18045.0,52.9776,53.0149,52.9626,52.9776,18045.0
2016-02-22 10:55:00,70.83,70.83,70.79,70.8,30221.0,52.9701,52.9701,52.9402,52.9476,30221.0
2016-02-22 11:00:00,70.81,70.86,70.81,70.82,40193.0,52.9551,52.9925,52.9551,52.9626,40193.0
2016-02-22 11:05:00,70.83,70.83,70.75,70.81,56295.0,52.9701,52.9701,52.9102,52.9551,56295.0
2016-02-22 11:10:00,70.8,70.81,70.69,70.7,66343.0,52.9476,52.9551,52.8654,52.8729,66343.0
2016-02-22 11:15:00,70.69,70.74,70.66,70.73,34525.0,52.8654,52.9028,52.8429,52.8953,34525.0
2016-02-22 11:20:00,70.73,70.73,70.68,70.68,16300.0,52.8953,52.8953,52.8579,52.8579,16300.0
2016-02-22 11:25:00,70.67,70.81,70.67,70.77,40881.0,52.8504,52.9551,52.8504,52.9252,40881.0
2016-02-22 11:30:00,70.77,70.84,70.76,70.84,32167.0,52.9252,52.9776,52.9177,52.9776,32167.0
2016-02-22 11:35:00,70.84,70.86,70.81,70.84,37050.0,52.9776,52.9925,52.9551,52.9776,37050.0
2016-02-22 11:40:00,70.84,70.84,70.77,70.8,23780.0,52.9776,52.9776,52.9252,52.9476,23780.0
2016-02-22 11:45:00,70.8,70.87,70.8,70.83,23194.0,52.9476,53.0,52.9476,52.9701,23194.0
2016-02-22 11:50:00,70.83,70.86,70.78,70.84,27827.0,52.9701,52.9925,52.9327,52.9776,27827.0
2016-02-22 11:55:00,70.84,70.86,70.79,70.8,19074.0,52.9776,52.9925,52.9402,52.9476,19074.0
2016-02-22 12:00:00,70.79,70.82,70.77,70.79,24205.0,52.9402,52.9626,52.9252,52.9402,24205.0
2016-02-22 12:05:00,70.8,70.84,70.77,70.82,13410.0,52.9476,52.9776,52.9252,52.9626,13410.0
2016-02-22 12:10:00,70.82,70.83,70.8,70.81,12566.0,52.9626,52.9701,52.9476,52.9551,12566.0
2016-02-22 12:15:00,70.82,70.88,70.81,70.87,16359.0,52.9626,53.0075,52.9551,53.0,16359.0
2016-02-22 12:20:00,70.86,70.87,70.81,70.82,22647.0,52.9925,53.0,52.9551,52.9626,22647.0
2016-02-22 12:25:00,70.82,70.84,70.8,70.83,10429.0,52.9626,52.9776,52.9476,52.9701,10429.0
2016-02-22 12:30:00,70.84,70.85,70.81,70.81,7815.0,52.9776,52.985,52.9551,52.9551,7815.0
2016-02-22 12:35:00,70.83,70.85,70.8,70.82,13690.0,52.9701,52.985,52.9476,52.9626,13690.0
2016-02-22 12:40:00,70.82,70.84,70.79,70.79,26628.0,52.9626,52.9776,52.9402,52.9402,26628.0
2016-02-22 12:45:00,70.78,70.79,70.74,70.74,34406.0,52.9327,52.9402,52.9028,52.9028,34406.0
2016-02-22 12:50:00,70.74,70.76,70.7,70.75,64429.0,52.9028,52.9177,52.8729,52.9102,64429.0
2016-02-22 12:55:00,70.74,70.76,70.7,70.71,35805.0,52.9028,52.9177,52.8729,52.8803,35805.0
2016-02-22 13:00:00,70.7,70.72,70.66,70.69,34513.0,52.8729,52.8878,52.8429,52.8654,34513.0
2016-02-22 13:05:00,70.69,70.73,70.68,70.69,11566.0,52.8654,52.8953,52.8579,52.8654,11566.0
2016-02-22 13:10:00,70.69,70.71,70.65,70.65,10175.0,52.8654,52.8803,52.8355,52.8355,10175.0
2016-02-22 13:15:00,70.66,70.67,70.63,70.67,16721.0,52.8429,52.8504,52.8205,52.8504,16721.0
2016-02-22 13:20:00,70.67,70.68,70.63,70.64,11023.0,52.8504,52.8579,52.8205,52.828,11023.0
2016-02-22 13:25:00,70.64,70.65,70.62,70.62,23446.0,52.828,52.8355,52.813,52.813,23446.0
2016-02-22 13:30:00,70.63,70.68,70.63,70.63,34828.0,52.8205,52.8579,52.8205,52.8205,34828.0
2016-02-22 13:35:00,70.63,70.77,70.63,70.76,31025.0,52.8205,52.9252,52.8205,52.9177,31025.0
2016-02-22 13:40:00,70.77,70.78,70.72,70.73,31324.0,52.9252,52.9327,52.8878,52.8953,31324.0
2016-02-22 13:45:00,70.73,70.77,70.73,70.75,14304.0,52.8953,52.9252,52.8953,52.9102,14304.0
2016-02-22 13:50:00,70.75,70.77,70.71,70.74,11723.0,52.9102,52.9252,52.8803,52.9028,11723.0
2016-02-22 13:55:00,70.74,70.76,70.71,70.75,15273.0,52.9028,52.9177,52.8803,52.9102,15273.0
2016-02-22 14:00:00,70.74,70.75,70.71,70.74,10065.0,52.9028,52.9102,52.8803,52.9028,10065.0
2016-02-22 14:05:00,70.74,70.75,70.68,70.68,36186.0,52.9028,52.9102,52.8579,52.8579,36186.0
2016-02-22 14:10:00,70.68,70.71,70.66,70.69,15294.0,52.8579,52.8803,52.8429,52.8654,15294.0
2016-02-22 14:15:00,70.69,70.7,70.63,70.64,25324.0,52.8654,52.8729,52.8205,52.828,25324.0
2016-02-22 14:20:00,70.63,70.68,70.63,70.65,18379.0,52.8205,52.8579,52.8205,52.8355,18379.0
2016-02-22 14:25:00,70.65,70.69,70.6,70.65,91284.0,52.8355,52.8654,52.7981,52.8355,91284.0
2016-02-22 14:30:00,70.65,70.65,70.6,70.62,16822.0,52.8355,52.8355,52.7981,52.813,16822.0
2016-02-22 14:35:00,70.62,70.67,70.62,70.66,31884.0,52.813,52.8504,52.813,52.8429,31884.0
2016-02-22 14:40:00,70.65,70.66,70.63,70.65,16232.0,52.8355,52.8429,52.8205,52.8355,16232.0
2016-02-22 14:45:00,70.66,70.67,70.6,70.64,14873.0,52.8429,52.8504,52.7981,52.828,14873.0
2016-02-22 14:50:00,70.64,70.66,70.61,70.65,23363.0,52.828,52.8429,52.8055,52.8355,23363.0
2016-02-22 14:55:00,70.66,70.66,70.61,70.63,55473.0,52.8429,52.8429,52.8055,52.8205,55473.0
2016-02-22 15:00:00,70.63,70.66,70.6,70.64,38765.0,52.8205,52.8429,52.7981,52.828,38765.0
2016-02-22 15:05:00,70.64,70.67,70.63,70.64,73388.0,52.828,52.8504,52.8205,52.828,73388.0
2016-02-22 15:10:00,70.65,70.69,70.64,70.69,68683.0,52.8355,52.8654,52.828,52.8654,68683.0
2016-02-22 15:15:00,70.69,70.7,70.65,70.68,62867.0,52.8654,52.8729,52.8355,52.8579,62867.0
2016-02-22 15:20:00,70.68,70.68,70.62,70.66,271152.0,52.8579,52.8579,52.813,52.8429,271152.0
2016-02-22 15:25:00,70.66,70.73,70.65,70.67,241549.0,52.8429,52.8953,52.8355,52.8504,241549.0
2016-02-22 15:30:00,70.69,70.71,70.65,70.7,132424.0,52.8654,52.8803,52.8355,52.8729,132424.0
2016-02-22 15:35:00,70.69,70.74,70.67,70.71,113138.0,52.8654,52.9028,52.8504,52.8803,113138.0
2016-02-22 15:40:00,70.7,70.82,70.69,70.78,191834.0,52.8729,52.9626,52.8654,52.9327,191834.0
2016-02-22 15:45:00,70.78,70.81,70.75,70.76,122487.0,52.9327,52.9551,52.9102,52.9177,122487.0
2016-02-22 15:50:00,70.77,70.79,70.71,70.72,215444.0,52.9252,52.9402,52.8803,52.8878,215444.0
2016-02-22 15:55:00,70.72,70.73,70.62,70.69,1721016.0,52.8878,52.8953,52.813,52.8654,1721016.0
2016-02-23 09:30:00,70.33,71.06,70.33,71.03,301739.0,52.5961,53.1421,52.5961,53.1196,301739.0
2016-02-23 09:35:00,71.04,71.04,70.86,70.89,170856.0,53.1271,53.1271,52.9925,53.0149,170856.0
2016-02-23 09:40:00,70.9,71.19,70.88,71.09,165477.0,53.0224,53.2393,53.0075,53.1645,165477.0
2016-02-23 09:45:00,71.1,71.19,71.03,71.09,139037.0,53.172,53.2393,53.1196,53.1645,139037.0
2016-02-23 09:50:00,71.09,71.13,70.98,71.0,75781.0,53.1645,53.1944,53.0823,53.0972,75781.0
2016-02-23 09:55:00,71.0,71.08,70.95,71.03,61187.0,53.0972,53.157,53.0598,53.1196,61187.0
2016-02-23 10:00:00,71.04,71.12,71.0,71.02,62575.0,53.1271,53.1869,53.0972,53.1122,62575.0
2016-02-23 10:05:00,71.02,71.03,70.9,70.9,59981.0,53.1122,53.1196,53.0224,53.0224,59981.0
2016-02-23 10:10:00,70.91,70.94,70.77,70.78,70905.0,53.0299,53.0523,52.9252,52.9327,70905.0
2016-02-23 10:15:00,70.77,70.8,70.7,70.76,35501.0,52.9252,52.9476,52.8729,52.9177,35501.0
2016-02-23 10:20:00,70.76,70.81,70.73,70.74,87370.0,52.9177,52.9551,52.8953,52.9028,87370.0
2016-02-23 10:25:00,70.73,70.84,70.69,70.8,49577.0,52.8953,52.9776,52.8654,52.9476,49577.0
2016-02-23 10:30:00,70.81,70.89,70.81,70.88,50760.0,52.9551,53.0149,52.9551,53.0075,50760.0
2016-02-23 10:35:00,70.87,70.91,70.83,70.86,45128.0,53.0,53.0299,52.9701,52.9925,45128.0
2016-02-23 10:40:00,70.85,70.88,70.79,70.82,39461.0,52.985,53.0075,52.9402,52.9626,39461.0
2016-02-23 10:45:00,70.8,70.82,70.72,70.74,35912.0,52.9476,52.9626,52.8878,52.9028,35912.0
2016-02-23 10:50:00,70.74,70.76,70.71,70.75,43408.0,52.9028,52.9177,52.8803,52.9102,43408.0
2016-02-23 10:55:00,70.73,70.75,70.66,70.66,36433.0,52.8953,52.9102,52.8429,52.8429,36433.0
2016-02-23 11:00:00,70.66,70.68,70.56,70.59,62604.0,52.8429,52.8579,52.7682,52.7906,62604.0
2016-02-23 11:05:00,70.58,70.6,70.48,70.48,88724.0,52.7831,52.7981,52.7083,52.7083,88724.0
2016-02-23 11:10:00,70.48,70.54,70.47,70.51,47054.0,52.7083,52.7532,52.7008,52.7308,47054.0
2016-02-23 11:15:00,70.52,70.57,70.49,70.56,68036.0,52.7382,52.7756,52.7158,52.7682,68036.0
2016-02-23 11:20:00,70.56,70.63,70.53,70.63,32988.0,52.7682,52.8205,52.7457,52.8205,32988.0
2016-02-23 11:25:00,70.63,70.63,70.57,70.62,30231.0,52.8205,52.8205,52.7756,52.813,30231.0
2016-02-23 11:30:00,70.61,70.66,70.58,70.65,76418.0,52.8055,52.8429,52.7831,52.8355,76418.0
2016-02-23 11:35:00,70.65,70.74,70.64,70.7,87777.0,52.8355,52.9028,52.828,52.8729,87777.0
2016-02-23 11:40:00,70.7,70.72,70.68,70.71,50913.0,52.8729,52.8878,52.8579,52.8803,50913.0
2016-02-23 11:45:00,70.71,70.73,70.64,70.65,51930.0,52.8803,52.8953,52.828,52.8355,51930.0
2016-02-23 11:50:00,70.66,70.72,70.66,70.66,53767.0,52.8429,52.8878,52.8429,52.8429,53767.0
2016-02-23 11:55:00,70.66,70.67,70.63,70.66,15228.0,52.8429,52.8504,52.8205,52.8429,15228.0
2016-02-23 12:00:00,70.66,70.67,70.6,70.61,14925.0,52.8429,52.8504,52.7981,52.8055,14925.0
2016-02-23 12:05:00,70.61,70.64,70.56,70.57,21859.0,52.8055,52.828,52.7682,52.7756,21859.0
2016-02-23 12:10:00,70.57,70.62,70.56,70.57,24636.0,52.7756,52.813,52.7682,52.7756,24636.0
2016-02-23 12:15:00,70.57,70.57,70.51,70.51,19331.0,52.7756,52.7756,52.7308,52.7308,19331.0
2016-02-23 12:20:00,70.52,70.57,70.51,70.56,16595.0,52.7382,52.7756,52.7308,52.7682,16595.0
2016-02-23 12:25:00,70.56,70.6,70.55,70.57,12300.0,52.7682,52.7981,52.7607,52.7756,12300.0
2016-02-23 12:30:00,70.57,70.59,70.5,70.51,45692.0,52.7756,52.7906,52.7233,52.7308,45692.0
2016-02-23 12:35:00,70.52,70.56,70.49,70.53,11293.0,52.7382,52.7682,52.7158,52.7457,11293.0
2016-02-23 12:40:00,70.54,70.56,70.5,70.54,11450.0,52.7532,52.7682,52.7233,52.7532,11450.0
2016-02-23 12:45:00,70.54,70.57,70.52,70.53,19008.0,52.7532,52.7756,52.7382,52.7457,19008.0
2016-02-23 12:50:00,70.54,70.6,70.52,70.58,15207.0,52.7532,52.7981,52.7382,52.7831,15207.0
2016-02-23 12:55:00,70.58,70.6,70.54,70.54,7638.0,52.7831,52.7981,52.7532,52.7532,7638.0
2016-02-23 13:00:00,70.55,70.59,70.53,70.58,7583.0,52.7607,52.7906,52.7457,52.7831,7583.0
2016-02-23 13:05:00,70.58,70.65,70.58,70.65,10617.0,52.7831,52.8355,52.7831,52.8355,10617.0
2016-02-23 13:10:00,70.65,70.68,70.62,70.64,24974.0,52.8355,52.8579,52.813,52.828,24974.0
2016-02-23 13:15:00,70.63,70.67,70.62,70.63,52841.0,52.8205,52.8504,52.813,52.8205,52841.0
2016-02-23 13:20:00,70.62,70.64,70.61,70.64,10307.0,52.813,52.828,52.8055,52.828,10307.0
2016-02-23 13:25:00,70.63,70.66,70.61,70.66,9748.0,52.8205,52.8429,52.8055,52.8429,9748.0
2016-02-23 13:30:00,70.65,70.67,70.55,70.56,60069.0,52.8355,52.8504,52.7607,52.7682,60069.0
2016-02-23 13:35:00,70.56,70.64,70.55,70.63,14538.0,52.7682,52.828,52.7607,52.8205,14538.0
2016-02-23 13:40:00,70.63,70.64,70.59,70.64,10750.0,52.8205,52.828,52.7906,52.828,10750.0
2016-02-23 13:45:00,70.64,70.67,70.62,70.65,18008.0,52.828,52.8504,52.813,52.8355,18008.0
2016-02-23 13:50:00,70.66,70.68,70.62,70.65,20949.0,52.8429,52.8579,52.813,52.8355,20949.0
2016-02-23 13:55:00,70.65,70.68,70.61,70.67,18685.0,52.8355,52.8579,52.8055,52.8504,18685.0
2016-02-23 14:00:00,70.68,70.69,70.62,70.64,85952.0,52.8579,52.8654,52.813,52.828,85952.0
2016-02-23 14:05:00,70.64,70.67,70.62,70.62,41183.0,52.828,52.8504,52.813,52.813,41183.0
2016-02-23 14:10:00,70.62,70.67,70.62,70.67,15979.0,52.813,52.8504,52.813,52.8504,15979.0
2016-02-23 14:15:00,70.67,70.69,70.64,70.68,24347.0,52.8504,52.8654,52.828,52.8579,24347.0
2016-02-23 14:20:00,70.67,70.69,70.64,70.68,18772.0,52.8504,52.8654,52.828,52.8579,18772.0
2016-02-23 14:25:00,70.68,70.68,70.63,70.64,26972.0,52.8579,52.8579,52.8205,52.828,26972.0
2016-02-23 14:30:00,70.64,70.69,70.64,70.68,19324.0,52.828,52.8654,52.828,52.8579,19324.0
2016-02-23 14:35:00,70.69,70.69,70.61,70.65,26064.0,52.8654,52.8654,52.8055,52.8355,26064.0
2016-02-23 14:40:00,70.65,70.66,70.57,70.58,19103.0,52.8355,52.8429,52.7756,52.7831,19103.0
2016-02-23 14:45:00,70.58,70.65,70.58,70.65,13383.0,52.7831,52.8355,52.7831,52.8355,13383.0
2016-02-23 14:50:00,70.65,70.65,70.58,70.58,26916.0,52.8355,52.8355,52.7831,52.7831,26916.0
2016-02-23 14:55:00,70.58,70.61,70.55,70.55,59050.0,52.7831,52.8055,52.7607,52.7607,59050.0
2016-02-23 15:00:00,70.55,70.56,70.49,70.51,49686.0,52.7607,52.7682,52.7158,52.7308,49686.0
2016-02-23 15:05:00,70.51,70.55,70.49,70.53,21581.0,52.7308,52.7607,52.7158,52.7457,21581.0
2016-02-23 15:10:00,70.54,70.54,70.47,70.48,14786.0,52.7532,52.7532,52.7008,52.7083,14786.0
2016-02-23 15:15:00,70.47,70.51,70.45,70.51,26898.0,52.7008,52.7308,52.6859,52.7308,26898.0
2016-02-23 15:20:00,70.5,70.52,70.45,70.45,23546.0,52.7233,52.7382,52.6859,52.6859,23546.0
2016-02-23 15:25:00,70.46,70.48,70.38,70.38,99924.0,52.6934,52.7083,52.6335,52.6335,99924.0
2016-02-23 15:30:00,70.39,70.5,70.39,70.5,38468.0,52.641,52.7233,52.641,52.7233,38468.0
2016-02-23 15:35:00,70.5,70.59,70.48,70.59,43077.0,52.7233,52.7906,52.7083,52.7906,43077.0
2016-02-23 15:40:00,70.59,70.61,70.51,70.52,82444.0,52.7906,52.8055,52.7308,52.7382,82444.0
2016-02-23 15:45:00,70.53,70.58,70.52,70.56,37808.0,52.7457,52.7831,52.7382,52.7682,37808.0
2016-02-23 15:50:00,70.56,70.58,70.52,70.53,84727.0,52.7682,52.7831,52.7382,52.7457,84727.0
2016-02-23 15:55:00,70.53,70.55,70.45,70.46,183904.0,52.7457,52.7607,52.6859,52.6934,183904.0
2016-02-24 09:30:00,70.21,70.25,70.03,70.04,187588.0,52.5064,52.5363,52.3718,52.3793,187588.0
2016-02-24 09:35:00,70.04,70.37,70.04,70.37,83228.0,52.3793,52.6261,52.3793,52.6261,83228.0
2016-02-24 09:40:00,70.37,70.43,70.32,70.4,63459.0,52.6261,52.6709,52.5887,52.6485,63459.0
2016-02-24 09:45:00,70.4,70.4,70.11,70.15,91492.0,52.6485,52.6485,52.4316,52.4615,91492.0
2016-02-24 09:50:00,70.14,70.15,69.96,69.96,136596.0,52.4541,52.4615,52.3194,52.3194,136596.0
2016-02-24 09:55:00,69.95,69.97,69.84,69.85,155782.0,52.312,52.3269,52.2297,52.2372,155782.0
2016-02-24 10:00:00,69.84,69.92,69.74,69.86,98372.0,52.2297,52.2895,52.1549,52.2447,98372.0
2016-02-24 10:05:00,69.86,70.0,69.85,70.0,82377.0,52.2447,52.3494,52.2372,52.3494,82377.0
2016-02-24 10:10:00,70.01,70.04,69.96,69.99,69253.0,52.3568,52.3793,52.3194,52.3419,69253.0
2016-02-24 10:15:00,70.0,70.08,69.98,70.06,35234.0,52.3494,52.4092,52.3344,52.3942,35234.0
2016-02-24 10:20:00,70.06,70.06,69.97,69.98,64150.0,52.3942,52.3942,52.3269,52.3344,64150.0
2016-02-24 10:25:00,69.97,69.97,69.91,69.95,33017.0,52.3269,52.3269,52.2821,52.312,33017.0
2016-02-24 10:30:00,69.97,70.04,69.81,69.99,170511.0,52.3269,52.3793,52.2073,52.3419,170511.0
2016-02-24 10:35:00,70.0,70.1,69.96,70.06,121226.0,52.3494,52.4241,52.3194,52.3942,121226.0
2016-02-24 10:40:00,70.05,70.13,70.03,70.06,34953.0,52.3868,52.4466,52.3718,52.3942,34953.0
2016-02-24 10:45:00,70.06,70.08,69.92,69.93,39150.0,52.3942,52.4092,52.2895,52.297,39150.0
2016-02-24 10:50:00,69.94,69.96,69.82,69.92,40291.0,52.3045,52.3194,52.2147,52.2895,40291.0
2016-02-24 10:55:00,69.92,69.93,69.83,69.91,33692.0,52.2895,52.297,52.2222,52.2821,33692.0
2016-02-24 11:00:00,69.91,69.92,69.81,69.86,24011.0,52.2821,52.2895,52.2073,52.2447,24011.0
2016-02-24 11:05:00,69.86,69.87,69.79,69.85,40823.0,52.2447,52.2521,52.1923,52.2372,40823.0
2016-02-24 11:10:00,69.85,69.88,69.8,69.82,29926.0,52.2372,52.2596,52.1998,52.2147,29926.0
2016-02-24 11:15:00,69.82,69.84,69.77,69.79,48991.0,52.2147,52.2297,52.1774,52.1923,48991.0
2016-02-24 11:20:00,69.79,69.91,69.78,69.88,25981.0,52.1923,52.2821,52.1848,52.2596,25981.0
2016-02-24 11:25:00,69.88,69.9,69.82,69.87,29089.0,52.2596,52.2746,52.2147,52.2521,29089.0
2016-02-24 11:30:00,69.86,69.93,69.85,69.9,24826.0,52.2447,52.297,52.2372,52.2746,24826.0
2016-02-24 11:35:00,69.9,69.97,69.9,69.96,25661.0,52.2746,52.3269,52.2746,52.3194,25661.0
2016-02-24 11:40:00,69.95,70.02,69.95,70.01,68224.0,52.312,52.3643,52.312,52.3568,68224.0
2016-02-24 11:45:00,70.01,70.04,69.94,69.95,38518.0,52.3568,52.3793,52.3045,52.312,38518.0
2016-02-24 11:50:00,69.95,70.02,69.94,69.95,38040.0,52.312,52.3643,52.3045,52.312,38040.0
2016-02-24 11:55:00,69.95,70.02,69.93,70.02,26235.0,52.312,52.3643,52.297,52.3643,26235.0
2016-02-24 12:00:00,70.02,70.06,69.99,70.06,34673.0,52.3643,52.3942,52.3419,52.3942,34673.0
2016-02-24 12:05:00,70.06,70.08,70.0,70.0,76714.0,52.3942,52.4092,52.3494,52.3494,76714.0
2016-02-24 12:10:00,70.01,70.04,69.98,70.03,42919.0,52.3568,52.3793,52.3344,52.3718,42919.0
2016-02-24 12:15:00,70.03,70.04,69.92,69.94,49968.0,52.3718,52.3793,52.2895,52.3045,49968.0
2016-02-24 12:20:00,69.95,69.99,69.91,69.94,51049.0,52.312,52.3419,52.2821,52.3045,51049.0
2016-02-24 12:25:00,69.94,70.03,69.94,70.02,13760.0,52.3045,52.3718,52.3045,52.3643,13760.0
2016-02-24 12:30:00,70.04,70.09,70.01,70.02,24236.0,52.3793,52.4167,52.3568,52.3643,24236.0
2016-02-24 12:35:00,70.01,70.01,69.94,69.99,73829.0,52.3568,52.3568,52.3045,52.3419,73829.0
2016-02-24 12:40:00,69.99,69.99,69.89,69.89,47402.0,52.3419,52.3419,52.2671,52.2671,47402.0
2016-02-24 12:45:00,69.89,69.96,69.87,69.94,59115.0,52.2671,52.3194,52.2521,52.3045,59115.0
2016-02-24 12:50:00,69.95,69.95,69.9,69.92,28684.0,52.312,52.312,52.2746,52.2895,28684.0
2016-02-24 12:55:00,69.93,69.99,69.92,69.95,19962.0,52.297,52.3419,52.2895,52.312,19962.0
2016-02-24 13:00:00,69.96,69.99,69.94,69.97,31754.0,52.3194,52.3419,52.3045,52.3269,31754.0
2016-02-24 13:05:00,69.97,70.04,69.96,69.96,32458.0,52.3269,52.3793,52.3194,52.3194,32458.0
2016-02-24 13:10:00,69.95,69.96,69.9,69.94,77038.0,52.312,52.3194,52.2746,52.3045,77038.0
2016-02-24 13:15:00,69.95,69.95,69.86,69.9,57829.0,52.312,52.312,52.2447,52.2746,57829.0
2016-02-24 13:20:00,69.89,69.95,69.88,69.93,40571.0,52.2671,52.312,52.2596,52.297,40571.0
2016-02-24 13:25:00,69.92,69.95,69.88,69.94,19060.0,52.2895,52.312,52.2596,52.3045,19060.0
2016-02-24 13:30:00,69.94,69.99,69.92,69.98,21031.0,52.3045,52.3419,52.2895,52.3344,21031.0
2016-02-24 13:35:00,69.98,70.1,69.98,70.09,67045.0,52.3344,52.4241,52.3344,52.4167,67045.0
2016-02-24 13:40:00,70.09,70.12,70.09,70.11,16044.0,52.4167,52.4391,52.4167,52.4316,16044.0
2016-02-24 13:45:00,70.11,70.23,70.11,70.22,43712.0,52.4316,52.5214,52.4316,52.5139,43712.0
2016-02-24 13:50:00,70.23,70.25,70.22,70.25,28118.0,52.5214,52.5363,52.5139,52.5363,28118.0
2016-02-24 13:55:00,70.25,70.31,70.23,70.24,77926.0,52.5363,52.5812,52.5214,52.5288,77926.0
2016-02-24 14:00:00,70.23,70.29,70.23,70.26,19948.0,52.5214,52.5662,52.5214,52.5438,19948.0
2016-02-24 14:05:00,70.27,70.4,70.27,70.39,72344.0,52.5513,52.6485,52.5513,52.641,72344.0
2016-02-24 14:10:00,70.39,70.44,70.35,70.44,32057.0,52.641,52.6784,52.6111,52.6784,32057.0
2016-02-24 14:15:00,70.44,70.44,70.37,70.38,31631.0,52.6784,52.6784,52.6261,52.6335,31631.0
2016-02-24 14:20:00,70.39,70.47,70.39,70.47,141144.0,52.641,52.7008,52.641,52.7008,141144.0
2016-02-24 14:25:00,70.47,70.49,70.36,70.41,13352.0,52.7008,52.7158,52.6186,52.656,13352.0
2016-02-24 14:30:00,70.4,70.41,70.34,70.34,27289.0,52.6485,52.656,52.6036,52.6036,27289.0
2016-02-24 14:35:00,70.33,70.39,70.32,70.36,22655.0,52.5961,52.641,52.5887,52.6186,22655.0
2016-02-24 14:40:00,70.37,70.42,70.36,70.38,82868.0,52.6261,52.6635,52.6186,52.6335,82868.0
2016-02-24 14:45:00,70.38,70.42,70.35,70.41,26776.0,52.6335,52.6635,52.6111,52.656,26776.0
2016-02-24 14:50:00,70.41,70.42,70.3,70.31,17006.0,52.656,52.6635,52.5737,52.5812,17006.0
2016-02-24 14:55:00,70.31,70.33,70.28,70.3,71395.0,52.5812,52.5961,52.5588,52.5737,71395.0
2016-02-24 15:00:00,70.3,70.35,70.3,70.32,29115.0,52.5737,52.6111,52.5737,52.5887,29115.0
2016-02-24 15:05:00,70.32,70.52,70.32,70.52,59394.0,52.5887,52.7382,52.5887,52.7382,59394.0
2016-02-24 15:10:00,70.53,70.59,70.52,70.59,44299.0,52.7457,52.7906,52.7382,52.7906,44299.0
2016-02-24 15:15:00,70.59,70.67,70.57,70.62,48422.0,52.7906,52.8504,52.7756,52.813,48422.0
2016-02-24 15:20:00,70.62,70.64,70.6,70.63,29608.0,52.813,52.828,52.7981,52.8205,29608.0
2016-02-24 15:25:00,70.64,70.7,70.6,70.66,64729.0,52.828,52.8729,52.7981,52.8429,64729.0
2016-02-24 15:30:00,70.67,70.67,70.58,70.59,70485.0,52.8504,52.8504,52.7831,52.7906,70485.0
2016-02-24 15:35:00,70.59,70.66,70.56,70.62,90381.0,52.7906,52.8429,52.7682,52.813,90381.0
2016-02-24 15:40:00,70.61,70.64,70.5,70.51,82084.0,52.8055,52.828,52.7233,52.7308,82084.0
2016-02-24 15:45:00,70.51,70.54,70.45,70.48,84424.0,52.7308,52.7532,52.6859,52.7083,84424.0
2016-02-24 15:50:00,70.47,70.52,70.47,70.51,97928.0,52.7008,52.7382,52.7008,52.7308,97928.0
2016-02-24 15:55:00,70.51,70.55,70.46,70.48,298549.0,52.7308,52.7607,52.6934,52.7083,298549.0
2016-02-25 09:30:00,70.89,71.4,70.72,71.34,193147.0,53.0149,53.3963,52.8878,53.3515,193147.0
2016-02-25 09:35:00,71.31,71.33,71.19,71.24,108018.0,53.329,53.344,53.2393,53.2767,108018.0
2016-02-25 09:40:00,71.25,71.31,71.18,71.19,136308.0,53.2842,53.329,53.2318,53.2393,136308.0
2016-02-25 09:45:00,71.2,71.31,71.16,71.19,163466.0,53.2468,53.329,53.2169,53.2393,163466.0
2016-02-25 09:50:00,71.19,71.31,71.17,71.31,103427.0,53.2393,53.329,53.2243,53.329,103427.0
2016-02-25 09:55:00,71.32,71.35,71.21,71.29,102486.0,53.3365,53.359,53.2543,53.3141,102486.0
2016-02-25 10:00:00,71.29,71.3,71.15,71.24,128021.0,53.3141,53.3216,53.2094,53.2767,128021.0
2016-02-25 10:05:00,71.23,71.26,71.15,71.18,125612.0,53.2692,53.2916,53.2094,53.2318,125612.0
2016-02-25 10:10:00,71.18,71.24,71.09,71.24,86725.0,53.2318,53.2767,53.1645,53.2767,86725.0
2016-02-25 10:15:00,71.24,71.31,71.2,71.25,108375.0,53.2767,53.329,53.2468,53.2842,108375.0
2016-02-25 10:20:00,71.24,71.26,71.12,71.13,97888.0,53.2767,53.2916,53.1869,53.1944,97888.0
2016-02-25 10:25:00,71.13,71.2,71.13,71.2,55871.0,53.1944,53.2468,53.1944,53.2468,55871.0
2016-02-25 10:30:00,71.2,71.21,71.06,71.1,87589.0,53.2468,53.2543,53.1421,53.172,87589.0
2016-02-25 10:35:00,71.1,71.16,71.07,71.15,53470.0,53.172,53.2169,53.1496,53.2094,53470.0
2016-02-25 10:40:00,71.15,71.31,71.13,71.25,60122.0,53.2094,53.329,53.1944,53.2842,60122.0
2016-02-25 10:45:00,71.24,71.29,71.19,71.29,50996.0,53.2767,53.3141,53.2393,53.3141,50996.0
2016-02-25 10:50:00,71.3,71.33,71.24,71.29,41026.0,53.3216,53.344,53.2767,53.3141,41026.0
2016-02-25 10:55:00,71.29,71.29,71.22,71.22,59996.0,53.3141,53.3141,53.2617,53.2617,59996.0
2016-02-25 11:00:00,71.21,71.25,71.18,71.19,73615.0,53.2543,53.2842,53.2318,53.2393,73615.0
2016-02-25 11:05:00,71.19,71.21,71.13,71.19,52296.0,53.2393,53.2543,53.1944,53.2393,52296.0
2016-02-25 11:10:00,71.18,71.22,71.12,71.13,40911.0,53.2318,53.2617,53.1869,53.1944,40911.0
2016-02-25 11:15:00,71.12,71.25,71.12,71.16,22488.0,53.1869,53.2842,53.1869,53.2169,22488.0
2016-02-25 11:20:00,71.15,71.31,71.14,71.31,18262.0,53.2094,53.329,53.2019,53.329,18262.0
2016-02-25 11:25:00,71.3,71.34,71.27,71.33,14100.0,53.3216,53.3515,53.2991,53.344,14100.0
2016-02-25 11:30:00,71.32,71.38,71.29,71.37,28019.0,53.3365,53.3814,53.3141,53.3739,28019.0
2016-02-25 11:35:00,71.38,71.4,71.33,71.33,28152.0,53.3814,53.3963,53.344,53.344,28152.0
2016-02-25 11:40:00,71.34,71.4,71.3,71.33,24179.0,53.3515,53.3963,53.3216,53.344,24179.0
2016-02-25 11:45:00,71.33,71.45,71.33,71.39,27228.0,53.344,53.4337,53.344,53.3889,27228.0
2016-02-25 11:50:00,71.42,71.52,71.42,71.49,62058.0,53.4113,53.4861,53.4113,53.4637,62058.0
2016-02-25 11:55:00,71.5,71.53,71.46,71.53,22154.0,53.4711,53.4936,53.4412,53.4936,22154.0
2016-02-25 12:00:00,71.51,71.52,71.47,71.52,24620.0,53.4786,53.4861,53.4487,53.4861,24620.0
2016-02-25 12:05:00,71.52,71.52,71.48,71.48,29415.0,53.4861,53.4861,53.4562,53.4562,29415.0
2016-02-25 12:10:00,71.49,71.53,71.47,71.53,23934.0,53.4637,53.4936,53.4487,53.4936,23934.0
2016-02-25 12:15:00,71.53,71.54,71.43,71.44,58964.0,53.4936,53.501,53.4188,53.4263,58964.0
2016-02-25 12:20:00,71.44,71.46,71.37,71.4,161011.0,53.4263,53.4412,53.3739,53.3963,161011.0
2016-02-25 12:25:00,71.4,71.45,71.39,71.44,150102.0,53.3963,53.4337,53.3889,53.4263,150102.0
2016-02-25 12:30:00,71.44,71.48,71.44,71.46,40727.0,53.4263,53.4562,53.4263,53.4412,40727.0
2016-02-25 12:35:00,71.46,71.55,71.45,71.48,76783.0,53.4412,53.5085,53.4337,53.4562,76783.0
2016-02-25 12:40:00,71.48,71.5,71.44,71.48,32271.0,53.4562,53.4711,53.4263,53.4562,32271.0
2016-02-25 12:45:00,71.47,71.49,71.44,71.47,13898.0,53.4487,53.4637,53.4263,53.4487,13898.0
2016-02-25 12:50:00,71.47,71.49,71.46,71.48,10122.0,53.4487,53.4637,53.4412,53.4562,10122.0
2016-02-25 12:55:00,71.49,71.51,71.47,71.49,54452.0,53.4637,53.4786,53.4487,53.4637,54452.0
2016-02-25 13:00:00,71.49,71.52,71.49,71.52,13893.0,53.4637,53.4861,53.4637,53.4861,13893.0
2016-02-25 13:05:00,71.52,71.52,71.47,71.49,18236.0,53.4861,53.4861,53.4487,53.4637,18236.0
2016-02-25 13:10:00,71.49,71.49,71.44,71.48,12989.0,53.4637,53.4637,53.4263,53.4562,12989.0
2016-02-25 13:15:00,71.48,71.58,71.48,71.57,19910.0,53.4562,53.531,53.4562,53.5235,19910.0
2016-02-25 13:20:00,71.57,71.58,71.52,71.52,24796.0,53.5235,53.531,53.4861,53.4861,24796.0
2016-02-25 13:25:00,71.53,71.6,71.53,71.58,34073.0,53.4936,53.5459,53.4936,53.531,34073.0
2016-02-25 13:30:00,71.57,71.6,71.53,71.53,19378.0,53.5235,53.5459,53.4936,53.4936,19378.0
2016-02-25 13:35:00,71.54,71.59,71.52,71.56,36589.0,53.501,53.5384,53.4861,53.516,36589.0
2016-02-25 13:40:00,71.57,71.62,71.56,71.6,21115.0,53.5235,53.5609,53.516,53.5459,21115.0
2016-02-25 13:45:00,71.59,71.61,71.56,71.61,26118.0,53.5384,53.5534,53.516,53.5534,26118.0
2016-02-25 13:50:00,71.61,71.68,71.61,71.66,26915.0,53.5534,53.6057,53.5534,53.5908,26915.0
2016-02-25 13:55:00,71.65,71.68,71.61,71.67,52204.0,53.5833,53.6057,53.5534,53.5983,52204.0
2016-02-25 14:00:00,71.66,71.7,71.66,71.7,16410.0,53.5908,53.6207,53.5908,53.6207,16410.0
2016-02-25 14:05:00,71.7,71.7,71.63,71.63,58278.0,53.6207,53.6207,53.5684,53.5684,58278.0
2016-02-25 14:10:00,71.64,71.68,71.63,71.67,84458.0,53.5758,53.6057,53.5684,53.5983,84458.0
2016-02-25 14:15:00,71.68,71.7,71.65,71.7,28183.0,53.6057,53.6207,53.5833,53.6207,28183.0
2016-02-25 14:20:00,71.69,71.71,71.66,71.66,67432.0,53.6132,53.6282,53.5908,53.5908,67432.0
2016-02-25 14:25:00,71.66,71.71,71.66,71.67,104173.0,53.5908,53.6282,53.5908,53.5983,104173.0
2016-02-25 14:30:00,71.67,71.71,71.67,71.7,69969.0,53.5983,53.6282,53.5983,53.6207,69969.0
2016-02-25 14:35:00,71.7,71.73,71.68,71.7,33427.0,53.6207,53.6431,53.6057,53.6207,33427.0
2016-02-25 14:40:00,71.7,71.72,71.68,71.68,9139.0,53.6207,53.6357,53.6057,53.6057,9139.0
2016-02-25 14:45:00,71.69,71.72,71.68,71.69,26881.0,53.6132,53.6357,53.6057,53.6132,26881.0
2016-02-25 14:50:00,71.69,71.71,71.66,71.67,19559.0,53.6132,53.6282,53.5908,53.5983,19559.0
2016-02-25 14:55:00,71.66,71.7,71.66,71.7,18628.0,53.5908,53.6207,53.5908,53.6207,18628.0
2016-02-25 15:00:00,71.69,71.75,71.68,71.75,36774.0,53.6132,53.6581,53.6057,53.6581,36774.0
2016-02-25 15:05:00,71.75,71.75,71.69,71.71,23280.0,53.6581,53.6581,53.6132,53.6282,23280.0
2016-02-25 15:10:00,71.72,71.79,71.72,71.79,166029.0,53.6357,53.688,53.6357,53.688,166029.0
2016-02-25 15:15:00,71.8,71.8,71.75,71.75,76856.0,53.6955,53.6955,53.6581,53.6581,76856.0
2016-02-25 15:20:00,71.75,71.78,71.73,71.78,33570.0,53.6581,53.6805,53.6431,53.6805,33570.0
2016-02-25 15:25:00,71.78,71.79,71.75,71.78,83412.0,53.6805,53.688,53.6581,53.6805,83412.0
2016-02-25 15:30:00,71.78,71.8,71.69,71.69,316681.0,53.6805,53.6955,53.6132,53.6132,316681.0
2016-02-25 15:35:00,71.68,71.75,71.68,71.74,223574.0,53.6057,53.6581,53.6057,53.6506,223574.0
2016-02-25 15:40:00,71.74,71.81,71.73,71.78,280133.0,53.6506,53.703,53.6431,53.6805,280133.0
2016-02-25 15:45:00,71.77,71.8,71.76,71.78,123849.0,53.6731,53.6955,53.6656,53.6805,123849.0
2016-02-25 15:50:00,71.79,71.8,71.78,71.8,255255.0,53.688,53.6955,53.6805,53.6955,255255.0
2016-02-25 15:55:00,71.79,71.84,71.79,71.81,234707.0,53.688,53.7254,53.688,53.703,234707.0
2016-02-26 09:30:00,71.5,71.79,71.5,71.59,411072.0,53.4711,53.688,53.4711,53.5384,411072.0
2016-02-26 09:35:00,71.61,71.88,71.59,71.76,295275.0,53.5534,53.7553,53.5384,53.6656,295275.0
2016-02-26 09:40:00,71.75,71.85,71.67,71.7,90196.0,53.6581,53.7329,53.5983,53.6207,90196.0
2016-02-26 09:45:00,71.69,71.93,71.67,71.87,193335.0,53.6132,53.7927,53.5983,53.7478,193335.0
2016-02-26 09:50:00,71.86,72.02,71.86,71.99,82742.0,53.7404,53.86,53.7404,53.8376,82742.0
2016-02-26 09:55:00,72.0,72.05,71.92,71.93,255382.0,53.8451,53.8824,53.7852,53.7927,255382.0
2016-02-26 10:00:00,71.93,71.96,71.82,71.88,235846.0,53.7927,53.8151,53.7104,53.7553,235846.0
2016-02-26 10:05:00,71.87,71.89,71.74,71.74,181140.0,53.7478,53.7628,53.6506,53.6506,181140.0
2016-02-26 10:10:00,71.74,71.74,71.65,71.72,77229.0,53.6506,53.6506,53.5833,53.6357,77229.0
2016-02-26 10:15:00,71.72,71.72,71.62,71.64,97797.0,53.6357,53.6357,53.5609,53.5758,97797.0
2016-02-26 10:20:00,71.64,71.64,71.57,71.61,75081.0,53.5758,53.5758,53.5235,53.5534,75081.0
2016-02-26 10:25:00,71.61,71.78,71.59,71.76,109128.0,53.5534,53.6805,53.5384,53.6656,109128.0
2016-02-26 10:30:00,71.78,71.89,71.76,71.89,62468.0,53.6805,53.7628,53.6656,53.7628,62468.0
2016-02-26 10:35:00,71.88,71.97,71.85,71.94,87643.0,53.7553,53.8226,53.7329,53.8002,87643.0
2016-02-26 10:40:00,71.95,71.96,71.89,71.94,43911.0,53.8077,53.8151,53.7628,53.8002,43911.0
2016-02-26 10:45:00,71.94,71.98,71.92,71.95,79298.0,53.8002,53.8301,53.7852,53.8077,79298.0
2016-02-26 10:50:00,71.96,71.98,71.92,71.96,74103.0,53.8151,53.8301,53.7852,53.8151,74103.0
2016-02-26 10:55:00,71.96,71.96,71.88,71.96,28713.0,53.8151,53.8151,53.7553,53.8151,28713.0
2016-02-26 11:00:00,71.96,71.98,71.92,71.97,49115.0,53.8151,53.8301,53.7852,53.8226,49115.0
2016-02-26 11:05:00,71.97,72.07,71.96,72.07,27717.0,53.8226,53.8974,53.8151,53.8974,27717.0
2016-02-26 11:10:00,72.05,72.09,72.02,72.09,36149.0,53.8824,53.9124,53.86,53.9124,36149.0
2016-02-26 11:15:00,72.1,72.14,72.07,72.07,29564.0,53.9198,53.9498,53.8974,53.8974,29564.0
2016-02-26 11:20:00,72.08,72.08,71.96,71.97,39743.0,53.9049,53.9049,53.8151,53.8226,39743.0
2016-02-26 11:25:00,71.97,71.97,71.8,71.8,90978.0,53.8226,53.8226,53.6955,53.6955,90978.0
2016-02-26 11:30:00,71.8,71.89,71.8,71.87,63107.0,53.6955,53.7628,53.6955,53.7478,63107.0
2016-02-26 11:35:00,71.86,71.91,71.8,71.81,58644.0,53.7404,53.7777,53.6955,53.703,58644.0
2016-02-26 11:40:00,71.81,71.86,71.78,71.84,47083.0,53.703,53.7404,53.6805,53.7254,47083.0
2016-02-26 11:45:00,71.84,71.91,71.83,71.88,105533.0,53.7254,53.7777,53.7179,53.7553,105533.0
2016-02-26 11:50:00,71.87,71.88,71.82,71.88,74998.0,53.7478,53.7553,53.7104,53.7553,74998.0
2016-02-26 11:55:00,71.87,71.93,71.84,71.87,117204.0,53.7478,53.7927,53.7254,53.7478,117204.0
2016-02-26 12:00:00,71.87,71.93,71.8,71.89,110069.0,53.7478,53.7927,53.6955,53.7628,110069.0
2016-02-26 12:05:00,71.89,71.91,71.81,71.88,56015.0,53.7628,53.7777,53.703,53.7553,56015.0
2016-02-26 12:10:00,71.87,71.93,71.85,71.89,48299.0,53.7478,53.7927,53.7329,53.7628,48299.0
2016-02-26 12:15:00,71.88,71.99,71.87,71.91,43510.0,53.7553,53.8376,53.7478,53.7777,43510.0
2016-02-26 12:20:00,71.91,71.98,71.9,71.95,28747.0,53.7777,53.8301,53.7703,53.8077,28747.0
2016-02-26 12:25:00,71.94,71.98,71.91,71.94,58110.0,53.8002,53.8301,53.7777,53.8002,58110.0
2016-02-26 12:30:00,71.94,71.99,71.93,71.94,27110.0,53.8002,53.8376,53.7927,53.8002,27110.0
2016-02-26 12:35:00,71.94,71.97,71.92,71.95,30145.0,53.8002,53.8226,53.7852,53.8077,30145.0
2016-02-26 12:40:00,71.94,71.95,71.87,71.94,38471.0,53.8002,53.8077,53.7478,53.8002,38471.0
2016-02-26 12:45:00,71.93,71.96,71.9,71.92,34185.0,53.7927,53.8151,53.7703,53.7852,34185.0
2016-02-26 12:50:00,71.91,71.98,71.89,71.97,54271.0,53.7777,53.8301,53.7628,53.8226,54271.0
2016-02-26 12:55:00,71.97,72.02,71.92,71.96,34445.0,53.8226,53.86,53.7852,53.8151,34445.0
2016-02-26 13:00:00,71.96,71.97,71.91,71.92,31980.0,53.8151,53.8226,53.7777,53.7852,31980.0
2016-02-26 13:05:00,71.91,71.99,71.91,71.96,27191.0,53.7777,53.8376,53.7777,53.8151,27191.0
2016-02-26 13:10:00,71.96,71.96,71.9,71.93,54956.0,53.8151,53.8151,53.7703,53.7927,54956.0
2016-02-26 13:15:00,71.94,71.98,71.91,71.96,85748.0,53.8002,53.8301,53.7777,53.8151,85748.0
2016-02-26 13:20:00,71.94,71.95,71.89,71.91,27558.0,53.8002,53.8077,53.7628,53.7777,27558.0
2016-02-26 13:25:00,71.91,71.92,71.89,71.89,18152.0,53.7777,53.7852,53.7628,53.7628,18152.0
2016-02-26 13:30:00,71.9,71.91,71.86,71.86,24970.0,53.7703,53.7777,53.7404,53.7404,24970.0
2016-02-26 13:35:00,71.86,71.9,71.86,71.88,55816.0,53.7404,53.7703,53.7404,53.7553,55816.0
2016-02-26 13:40:00,71.88,71.89,71.77,71.78,110118.0,53.7553,53.7628,53.6731,53.6805,110118.0
2016-02-26 13:45:00,71.79,71.84,71.76,71.83,18025.0,53.688,53.7254,53.6656,53.7179,18025.0
2016-02-26 13:50:00,71.82,71.83,71.76,71.78,45523.0,53.7104,53.7179,53.6656,53.6805,45523.0
2016-02-26 13:55:00,71.77,71.78,71.71,71.77,59275.0,53.6731,53.6805,53.6282,53.6731,59275.0
2016-02-26 14:00:00,71.76,71.8,71.73,71.78,25425.0,53.6656,53.6955,53.6431,53.6805,25425.0
2016-02-26 14:05:00,71.78,71.82,71.77,71.78,18658.0,53.6805,53.7104,53.6731,53.6805,18658.0
2016-02-26 14:10:00,71.78,71.8,71.74,71.79,23333.0,53.6805,53.6955,53.6506,53.688,23333.0
2016-02-26 14:15:00,71.79,71.82,71.75,71.78,29605.0,53.688,53.7104,53.6581,53.6805,29605.0
2016-02-26 14:20:00,71.77,71.82,71.74,71.79,44362.0,53.6731,53.7104,53.6506,53.688,44362.0
2016-02-26 14:25:00,71.79,71.83,71.78,71.81,14798.0,53.688,53.7179,53.6805,53.703,14798.0
2016-02-26 14:30:00,71.81,71.82,71.77,71.78,25385.0,53.703,53.7104,53.6731,53.6805,25385.0
2016-02-26 14:35:00,71.78,71.78,71.64,71.64,46706.0,53.6805,53.6805,53.5758,53.5758,46706.0
2016-02-26 14:40:00,71.64,71.7,71.63,71.69,105030.0,53.5758,53.6207,53.5684,53.6132,105030.0
2016-02-26 14:45:00,71.7,71.73,71.68,71.7,86213.0,53.6207,53.6431,53.6057,53.6207,86213.0
2016-02-26 14:50:00,71.7,71.75,71.69,71.72,40731.0,53.6207,53.6581,53.6132,53.6357,40731.0
2016-02-26 14:55:00,71.72,71.73,71.68,71.68,16415.0,53.6357,53.6431,53.6057,53.6057,16415.0
2016-02-26 15:00:00,71.69,71.79,71.65,71.78,24675.0,53.6132,53.688,53.5833,53.6805,24675.0
2016-02-26 15:05:00,71.79,71.81,71.76,71.79,26607.0,53.688,53.703,53.6656,53.688,26607.0
2016-02-26 15:10:00,71.8,71.82,71.78,71.8,33558.0,53.6955,53.7104,53.6805,53.6955,33558.0
2016-02-26 15:15:00,71.81,71.86,71.79,71.85,46059.0,53.703,53.7404,53.688,53.7329,46059.0
2016-02-26 15:20:00,71.86,71.87,71.78,71.81,33561.0,53.7404,53.7478,53.6805,53.703,33561.0
2016-02-26 15:25:00,71.81,71.82,71.72,71.75,53094.0,53.703,53.7104,53.6357,53.6581,53094.0
2016-02-26 15:30:00,71.75,71.82,71.74,71.8,57130.0,53.6581,53.7104,53.6506,53.6955,57130.0
2016-02-26 15:35:00,71.81,71.81,71.71,71.73,55282.0,53.703,53.703,53.6282,53.6431,55282.0
2016-02-26 15:40:00,71.72,71.77,71.7,71.73,193247.0,53.6357,53.6731,53.6207,53.6431,193247.0
2016-02-26 15:45:00,71.72,71.73,71.69,71.69,175651.0,53.6357,53.6431,53.6132,53.6132,175651.0
2016-02-26 15:50:00,71.69,71.7,71.67,71.68,114397.0,53.6132,53.6207,53.5983,53.6057,114397.0
2016-02-26 15:55:00,71.67,71.68,71.54,71.56,342983.0,53.5983,53.6057,53.501,53.516,342983.0
2016-02-29 09:30:00,71.47,71.76,71.45,71.7,129567.0,53.4487,53.6656,53.4337,53.6207,129567.0
2016-02-29 09:35:00,71.69,71.71,71.62,71.66,44213.0,53.6132,53.6282,53.5609,53.5908,44213.0
2016-02-29 09:40:00,71.67,71.72,71.57,71.64,91356.0,53.5983,53.6357,53.5235,53.5758,91356.0
2016-02-29 09:45:00,71.64,71.68,71.58,71.67,110986.0,53.5758,53.6057,53.531,53.5983,110986.0
2016-02-29 09:50:00,71.66,71.74,71.66,71.7,28796.0,53.5908,53.6506,53.5908,53.6207,28796.0
2016-02-29 09:55:00,71.7,71.73,71.63,71.65,27825.0,53.6207,53.6431,53.5684,53.5833,27825.0
2016-02-29 10:00:00,71.66,71.7,71.57,71.58,22864.0,53.5908,53.6207,53.5235,53.531,22864.0
2016-02-29 10:05:00,71.59,71.71,71.56,71.56,30801.0,53.5384,53.6282,53.516,53.516,30801.0
2016-02-29 10:10:00,71.56,71.61,71.54,71.59,66281.0,53.516,53.5534,53.501,53.5384,66281.0
2016-02-29 10:15:00,71.61,71.65,71.52,71.58,54468.0,53.5534,53.5833,53.4861,53.531,54468.0
2016-02-29 10:20:00,71.58,71.75,71.57,71.73,96946.0,53.531,53.6581,53.5235,53.6431,96946.0
2016-02-29 10:25:00,71.73,71.81,71.73,71.79,49760.0,53.6431,53.703,53.6431,53.688,49760.0
2016-02-29 10:30:00,71.78,71.83,71.74,71.8,39752.0,53.6805,53.7179,53.6506,53.6955,39752.0
2016-02-29 10:35:00,71.8,71.87,71.72,71.85,36412.0,53.6955,53.7478,53.6357,53.7329,36412.0
2016-02-29 10:40:00,71.85,71.95,71.8,71.95,39889.0,53.7329,53.8077,53.6955,53.8077,39889.0
2016-02-29 10:45:00,71.95,72.01,71.92,72.01,92515.0,53.8077,53.8525,53.7852,53.8525,92515.0
2016-02-29 10:50:00,72.01,72.12,71.97,72.12,83862.0,53.8525,53.9348,53.8226,53.9348,83862.0
2016-02-29 10:55:00,72.12,72.14,72.07,72.12,99060.0,53.9348,53.9498,53.8974,53.9348,99060.0
2016-02-29 11:00:00,72.12,72.15,72.09,72.09,47155.0,53.9348,53.9572,53.9124,53.9124,47155.0
2016-02-29 11:05:00,72.09,72.22,72.09,72.22,63343.0,53.9124,54.0096,53.9124,54.0096,63343.0
2016-02-29 11:10:00,72.22,72.24,72.16,72.16,33400.0,54.0096,54.0245,53.9647,53.9647,33400.0
2016-02-29 11:15:00,72.16,72.19,72.14,72.17,38640.0,53.9647,53.9871,53.9498,53.9722,38640.0
2016-02-29 11:20:00,72.16,72.21,72.14,72.19,50534.0,53.9647,54.0021,53.9498,53.9871,50534.0
2016-02-29 11:25:00,72.19,72.2,72.15,72.17,59304.0,53.9871,53.9946,53.9572,53.9722,59304.0
2016-02-29 11:30:00,72.18,72.29,72.16,72.28,124653.0,53.9797,54.0619,53.9647,54.0545,124653.0
2016-02-29 11:35:00,72.28,72.32,72.24,72.29,106265.0,54.0545,54.0844,54.0245,54.0619,106265.0
2016-02-29 11:40:00,72.29,72.29,72.2,72.26,42920.0,54.0619,54.0619,53.9946,54.0395,42920.0
2016-02-29 11:45:00,72.26,72.29,72.21,72.23,87039.0,54.0395,54.0619,54.0021,54.0171,87039.0
2016-02-29 11:50:00,72.24,72.31,72.21,72.31,71955.0,54.0245,54.0769,54.0021,54.0769,71955.0
2016-02-29 11:55:00,72.31,72.36,72.26,72.35,33457.0,54.0769,54.1143,54.0395,54.1068,33457.0
2016-02-29 12:00:00,72.34,72.35,72.27,72.29,29412.0,54.0993,54.1068,54.047,54.0619,29412.0
2016-02-29 12:05:00,72.28,72.3,72.25,72.27,36813.0,54.0545,54.0694,54.032,54.047,36813.0
2016-02-29 12:10:00,72.28,72.31,72.23,72.3,74806.0,54.0545,54.0769,54.0171,54.0694,74806.0
2016-02-29 12:15:00,72.3,72.31,72.26,72.31,30923.0,54.0694,54.0769,54.0395,54.0769,30923.0
2016-02-29 12:20:00,72.3,72.31,72.28,72.31,57971.0,54.0694,54.0769,54.0545,54.0769,57971.0
2016-02-29 12:25:00,72.31,72.34,72.25,72.28,37238.0,54.0769,54.0993,54.032,54.0545,37238.0
2016-02-29 12:30:00,72.28,72.28,72.2,72.24,27915.0,54.0545,54.0545,53.9946,54.0245,27915.0
2016-02-29 12:35:00,72.24,72.26,72.16,72.19,66335.0,54.0245,54.0395,53.9647,53.9871,66335.0
2016-02-29 12:40:00,72.19,72.21,72.14,72.15,104329.0,53.9871,54.0021,53.9498,53.9572,104329.0
2016-02-29 12:45:00,72.16,72.2,72.12,72.18,41814.0,53.9647,53.9946,53.9348,53.9797,41814.0
2016-02-29 12:50:00,72.18,72.2,72.15,72.17,41580.0,53.9797,53.9946,53.9572,53.9722,41580.0
2016-02-29 12:55:00,72.16,72.19,72.11,72.16,65371.0,53.9647,53.9871,53.9273,53.9647,65371.0
2016-02-29 13:00:00,72.15,72.17,72.11,72.16,53632.0,53.9572,53.9722,53.9273,53.9647,53632.0
2016-02-29 13:05:00,72.16,72.17,72.15,72.15,8022.0,53.9647,53.9722,53.9572,53.9572,8022.0
2016-02-29 13:10:00,72.15,72.17,72.13,72.15,32137.0,53.9572,53.9722,53.9423,53.9572,32137.0
2016-02-29 13:15:00,72.15,72.18,72.11,72.15,106358.0,53.9572,53.9797,53.9273,53.9572,106358.0
2016-02-29 13:20:00,72.14,72.15,72.1,72.13,61101.0,53.9498,53.9572,53.9198,53.9423,61101.0
2016-02-29 13:25:00,72.12,72.17,72.1,72.14,77676.0,53.9348,53.9722,53.9198,53.9498,77676.0
2016-02-29 13:30:00,72.13,72.14,72.07,72.1,29479.0,53.9423,53.9498,53.8974,53.9198,29479.0
2016-02-29 13:35:00,72.09,72.11,72.07,72.08,20010.0,53.9124,53.9273,53.8974,53.9049,20010.0
2016-02-29 13:40:00,72.06,72.08,72.02,72.08,29272.0,53.8899,53.9049,53.86,53.9049,29272.0
2016-02-29 13:45:00,72.09,72.1,72.05,72.07,17020.0,53.9124,53.9198,53.8824,53.8974,17020.0
2016-02-29 13:50:00,72.07,72.07,72.02,72.03,32292.0,53.8974,53.8974,53.86,53.8675,32292.0
2016-02-29 13:55:00,72.02,72.04,71.99,72.03,47915.0,53.86,53.875,53.8376,53.8675,47915.0
2016-02-29 14:00:00,72.02,72.03,71.96,71.98,60491.0,53.86,53.8675,53.8151,53.8301,60491.0
2016-02-29 14:05:00,71.98,71.98,71.86,71.87,51940.0,53.8301,53.8301,53.7404,53.7478,51940.0
2016-02-29 14:10:00,71.88,71.88,71.81,71.82,31239.0,53.7553,53.7553,53.703,53.7104,31239.0
2016-02-29 14:15:00,71.82,71.83,71.78,71.81,46110.0,53.7104,53.7179,53.6805,53.703,46110.0
2016-02-29 14:20:00,71.81,71.81,71.7,71.7,35703.0,53.703,53.703,53.6207,53.6207,35703.0
2016-02-29 14:25:00,71.69,71.71,71.62,71.7,140102.0,53.6132,53.6282,53.5609,53.6207,140102.0
2016-02-29 14:30:00,71.69,71.7,71.59,71.6,66961.0,53.6132,53.6207,53.5384,53.5459,66961.0
2016-02-29 14:35:00,71.6,71.68,71.6,71.67,38395.0,53.5459,53.6057,53.5459,53.5983,38395.0
2016-02-29 14:40:00,71.67,71.67,71.58,71.59,76231.0,53.5983,53.5983,53.531,53.5384,76231.0
2016-02-29 14:45:00,71.59,71.6,71.54,71.55,58012.0,53.5384,53.5459,53.501,53.5085,58012.0
2016-02-29 14:50:00,71.55,71.58,71.49,71.49,62760.0,53.5085,53.531,53.4637,53.4637,62760.0
2016-02-29 14:55:00,71.48,71.54,71.47,71.52,58197.0,53.4562,53.501,53.4487,53.4861,58197.0
2016-02-29 15:00:00,71.51,71.51,71.43,71.46,64498.0,53.4786,53.4786,53.4188,53.4412,64498.0
2016-02-29 15:05:00,71.46,71.51,71.4,71.47,74781.0,53.4412,53.4786,53.3963,53.4487,74781.0
2016-02-29 15:10:00,71.47,71.48,71.35,71.36,88946.0,53.4487,53.4562,53.359,53.3664,88946.0
2016-02-29 15:15:00,71.37,71.39,71.31,71.35,128460.0,53.3739,53.3889,53.329,53.359,128460.0
2016-02-29 15:20:00,71.36,71.48,71.35,71.46,130495.0,53.3664,53.4562,53.359,53.4412,130495.0
2016-02-29 15:25:00,71.46,71.54,71.42,71.52,77677.0,53.4412,53.501,53.4113,53.4861,77677.0
2016-02-29 15:30:00,71.52,71.61,71.5,71.6,105454.0,53.4861,53.5534,53.4711,53.5459,105454.0
2016-02-29 15:35:00,71.6,71.64,71.54,71.64,145876.0,53.5459,53.5758,53.501,53.5758,145876.0
2016-02-29 15:40:00,71.64,71.67,71.58,71.66,165399.0,53.5758,53.5983,53.531,53.5908,165399.0
2016-02-29 15:45:00,71.66,71.69,71.61,71.64,307347.0,53.5908,53.6132,53.5534,53.5758,307347.0
2016-02-29 15:50:00,71.63,71.65,71.56,71.59,320601.0,53.5684,53.5833,53.516,53.5384,320601.0
2016-02-29 15:55:00,71.58,71.61,71.45,71.47,1175266.0,53.531,53.5534,53.4337,53.4487,1175266.0
2016-03-01 09:30:00,71.9,72.16,71.75,72.0,408669.0,53.7703,53.9647,53.6581,53.8451,408669.0
2016-03-01 09:35:00,72.01,72.11,71.88,72.04,222972.0,53.8525,53.9273,53.7553,53.875,222972.0
2016-03-01 09:40:00,72.05,72.13,72.02,72.13,180496.0,53.8824,53.9423,53.86,53.9423,180496.0
2016-03-01 09:45:00,72.11,72.13,72.01,72.12,115904.0,53.9273,53.9423,53.8525,53.9348,115904.0
2016-03-01 09:50:00,72.11,72.21,72.1,72.14,75393.0,53.9273,54.0021,53.9198,53.9498,75393.0
2016-03-01 09:55:00,72.14,72.15,72.04,72.07,52863.0,53.9498,53.9572,53.875,53.8974,52863.0
2016-03-01 10:00:00,72.07,72.19,72.06,72.07,229635.0,53.8974,53.9871,53.8899,53.8974,229635.0
2016-03-01 10:05:00,72.07,72.13,72.0,72.12,150353.0,53.8974,53.9423,53.8451,53.9348,150353.0
2016-03-01 10:10:00,72.13,72.25,72.12,72.25,57197.0,53.9423,54.032,53.9348,54.032,57197.0
2016-03-01 10:15:00,72.25,72.34,72.19,72.31,113384.0,54.032,54.0993,53.9871,54.0769,113384.0
2016-03-01 10:20:00,72.33,72.48,72.33,72.47,199154.0,54.0918,54.204,54.0918,54.1965,199154.0
2016-03-01 10:25:00,72.48,72.52,72.41,72.49,52553.0,54.204,54.2339,54.1517,54.2115,52553.0
2016-03-01 10:30:00,72.49,72.57,72.47,72.52,70845.0,54.2115,54.2713,54.1965,54.2339,70845.0
2016-03-01 10:35:00,72.52,72.59,72.51,72.56,95366.0,54.2339,54.2863,54.2265,54.2639,95366.0
2016-03-01 10:40:00,72.58,72.61,72.54,72.61,49086.0,54.2788,54.3012,54.2489,54.3012,49086.0
2016-03-01 10:45:00,72.61,72.61,72.52,72.56,112503.0,54.3012,54.3012,54.2339,54.2639,112503.0
2016-03-01 10:50:00,72.56,72.58,72.51,72.53,50225.0,54.2639,54.2788,54.2265,54.2414,50225.0
2016-03-01 10:55:00,72.54,72.55,72.41,72.47,94124.0,54.2489,54.2564,54.1517,54.1965,94124.0
2016-03-01 11:00:00,72.48,72.52,72.47,72.48,101034.0,54.204,54.2339,54.1965,54.204,101034.0
2016-03-01 11:05:00,72.46,72.49,72.44,72.49,108254.0,54.1891,54.2115,54.1741,54.2115,108254.0
2016-03-01 11:10:00,72.49,72.57,72.49,72.57,49055.0,54.2115,54.2713,54.2115,54.2713,49055.0
2016-03-01 11:15:00,72.56,72.66,72.55,72.64,70527.0,54.2639,54.3386,54.2564,54.3237,70527.0
2016-03-01 11:20:00,72.63,72.67,72.63,72.67,150916.0,54.3162,54.3461,54.3162,54.3461,150916.0
2016-03-01 11:25:00,72.66,72.79,72.66,72.76,92778.0,54.3386,54.4359,54.3386,54.4134,92778.0
2016-03-01 11:30:00,72.76,72.76,72.66,72.68,64632.0,54.4134,54.4134,54.3386,54.3536,64632.0
2016-03-01 11:35:00,72.69,72.73,72.65,72.7,56909.0,54.3611,54.391,54.3312,54.3685,56909.0
2016-03-01 11:40:00,72.7,72.74,72.63,72.64,96541.0,54.3685,54.3985,54.3162,54.3237,96541.0
2016-03-01 11:45:00,72.64,72.7,72.63,72.69,74246.0,54.3237,54.3685,54.3162,54.3611,74246.0
2016-03-01 11:50:00,72.7,72.72,72.65,72.7,67729.0,54.3685,54.3835,54.3312,54.3685,67729.0
2016-03-01 11:55:00,72.7,72.72,72.66,72.7,114347.0,54.3685,54.3835,54.3386,54.3685,114347.0
2016-03-01 12:00:00,72.7,72.8,72.69,72.79,57176.0,54.3685,54.4433,54.3611,54.4359,57176.0
2016-03-01 12:05:00,72.79,72.84,72.76,72.82,96283.0,54.4359,54.4732,54.4134,54.4583,96283.0
2016-03-01 12:10:00,72.81,72.85,72.75,72.76,50763.0,54.4508,54.4807,54.4059,54.4134,50763.0
2016-03-01 12:15:00,72.77,72.9,72.77,72.89,44638.0,54.4209,54.5181,54.4209,54.5106,44638.0
2016-03-01 12:20:00,72.89,72.93,72.84,72.86,120333.0,54.5106,54.5406,54.4732,54.4882,120333.0
2016-03-01 12:25:00,72.85,72.87,72.81,72.84,35789.0,54.4807,54.4957,54.4508,54.4732,35789.0
2016-03-01 12:30:00,72.84,72.84,72.76,72.82,68829.0,54.4732,54.4732,54.4134,54.4583,68829.0
2016-03-01 12:35:00,72.82,72.82,72.76,72.77,53272.0,54.4583,54.4583,54.4134,54.4209,53272.0
2016-03-01 12:40:00,72.78,72.81,72.76,72.77,41370.0,54.4284,54.4508,54.4134,54.4209,41370.0
2016-03-01 12:45:00,72.77,72.78,72.69,72.71,158046.0,54.4209,54.4284,54.3611,54.376,158046.0
2016-03-01 12:50:00,72.71,72.77,72.71,72.76,62426.0,54.376,54.4209,54.376,54.4134,62426.0
2016-03-01 12:55:00,72.77,72.84,72.75,72.83,64946.0,54.4209,54.4732,54.4059,54.4658,64946.0
2016-03-01 13:00:00,72.82,72.82,72.75,72.81,79345.0,54.4583,54.4583,54.4059,54.4508,79345.0
2016-03-01 13:05:00,72.8,72.86,72.78,72.78,71684.0,54.4433,54.4882,54.4284,54.4284,71684.0
2016-03-01 13:10:00,72.79,72.83,72.77,72.83,38481.0,54.4359,54.4658,54.4209,54.4658,38481.0
2016-03-01 13:15:00,72.83,72.83,72.79,72.81,42602.0,54.4658,54.4658,54.4359,54.4508,42602.0
2016-03-01 13:20:00,72.81,72.88,72.79,72.83,44413.0,54.4508,54.5032,54.4359,54.4658,44413.0
2016-03-01 13:25:00,72.83,72.87,72.82,72.87,47955.0,54.4658,54.4957,54.4583,54.4957,47955.0
2016-03-01 13:30:00,72.87,72.9,72.86,72.89,71829.0,54.4957,54.5181,54.4882,54.5106,71829.0
2016-03-01 13:35:00,72.89,72.92,72.88,72.92,43368.0,54.5106,54.5331,54.5032,54.5331,43368.0
2016-03-01 13:40:00,72.91,72.95,72.89,72.89,26824.0,54.5256,54.5555,54.5106,54.5106,26824.0
2016-03-01 13:45:00,72.88,72.93,72.84,72.93,40940.0,54.5032,54.5406,54.4732,54.5406,40940.0
2016-03-01 13:50:00,72.93,72.93,72.88,72.88,91532.0,54.5406,54.5406,54.5032,54.5032,91532.0
2016-03-01 13:55:00,72.89,72.89,72.84,72.86,85694.0,54.5106,54.5106,54.4732,54.4882,85694.0
2016-03-01 14:00:00,72.86,72.86,72.78,72.8,481706.0,54.4882,54.4882,54.4284,54.4433,481706.0
2016-03-01 14:05:00,72.8,72.86,72.79,72.86,167034.0,54.4433,54.4882,54.4359,54.4882,167034.0
2016-03-01 14:10:00,72.85,72.87,72.79,72.79,86836.0,54.4807,54.4957,54.4359,54.4359,86836.0
2016-03-01 14:15:00,72.78,72.82,72.77,72.78,70255.0,54.4284,54.4583,54.4209,54.4284,70255.0
2016-03-01 14:20:00,72.78,72.81,72.76,72.81,32879.0,54.4284,54.4508,54.4134,54.4508,32879.0
2016-03-01 14:25:00,72.8,72.85,72.77,72.83,83516.0,54.4433,54.4807,54.4209,54.4658,83516.0
2016-03-01 14:30:00,72.84,72.87,72.79,72.8,32446.0,54.4732,54.4957,54.4359,54.4433,32446.0
2016-03-01 14:35:00,72.81,72.83,72.77,72.81,66436.0,54.4508,54.4658,54.4209,54.4508,66436.0
2016-03-01 14:40:00,72.81,72.91,72.8,72.89,45420.0,54.4508,54.5256,54.4433,54.5106,45420.0
2016-03-01 14:45:00,72.89,72.97,72.89,72.96,41959.0,54.5106,54.5705,54.5106,54.563,41959.0
2016-03-01 14:50:00,72.96,73.01,72.94,72.99,75727.0,54.563,54.6004,54.548,54.5854,75727.0
2016-03-01 14:55:00,73.0,73.06,72.99,73.03,46063.0,54.5929,54.6378,54.5854,54.6153,46063.0
2016-03-01 15:00:00,73.03,73.13,73.02,73.12,190624.0,54.6153,54.6901,54.6079,54.6826,190624.0
2016-03-01 15:05:00,73.13,73.16,73.11,73.14,42659.0,54.6901,54.7126,54.6752,54.6976,42659.0
2016-03-01 15:10:00,73.14,73.14,73.05,73.11,83161.0,54.6976,54.6976,54.6303,54.6752,83161.0
2016-03-01 15:15:00,73.12,73.16,73.07,73.16,96978.0,54.6826,54.7126,54.6453,54.7126,96978.0
2016-03-01 15:20:00,73.15,73.15,73.1,73.11,45131.0,54.7051,54.7051,54.6677,54.6752,45131.0
2016-03-01 15:25:00,73.11,73.14,73.09,73.12,67973.0,54.6752,54.6976,54.6602,54.6826,67973.0
2016-03-01 15:30:00,73.11,73.12,72.98,72.98,202451.0,54.6752,54.6826,54.5779,54.5779,202451.0
2016-03-01 15:35:00,72.99,73.0,72.92,72.92,231731.0,54.5854,54.5929,54.5331,54.5331,231731.0
2016-03-01 15:40:00,72.92,72.99,72.88,72.97,366789.0,54.5331,54.5854,54.5032,54.5705,366789.0
2016-03-01 15:45:00,72.96,73.03,72.96,73.0,449103.0,54.563,54.6153,54.563,54.5929,449103.0
2016-03-01 15:50:00,73.0,73.1,72.99,73.09,416240.0,54.5929,54.6677,54.5854,54.6602,416240.0
2016-03-01 15:55:00,73.09,73.4,73.08,73.35,3258440.0,54.6602,54.892,54.6527,54.8547,3258440.0
2016-03-02 09:30:00,72.77,73.31,72.76,73.14,404206.0,54.4209,54.8247,54.4134,54.6976,404206.0
2016-03-02 09:35:00,73.13,73.45,73.11,73.42,291211.0,54.6901,54.9294,54.6752,54.907,291211.0
2016-03-02 09:40:00,73.4,73.4,73.25,73.28,230228.0,54.892,54.892,54.7799,54.8023,230228.0
2016-03-02 09:45:00,73.28,73.35,73.28,73.29,165263.0,54.8023,54.8547,54.8023,54.8098,165263.0
2016-03-02 09:50:00,73.29,73.34,73.23,73.24,139589.0,54.8098,54.8472,54.7649,54.7724,139589.0
2016-03-02 09:55:00,73.24,73.29,73.2,73.26,104032.0,54.7724,54.8098,54.7425,54.7873,104032.0
2016-03-02 10:00:00,73.26,73.3,73.19,73.2,126286.0,54.7873,54.8173,54.735,54.7425,126286.0
2016-03-02 10:05:00,73.2,73.3,73.2,73.27,79076.0,54.7425,54.8173,54.7425,54.7948,79076.0
2016-03-02 10:10:00,73.27,73.39,73.27,73.39,90193.0,54.7948,54.8846,54.7948,54.8846,90193.0
2016-03-02 10:15:00,73.39,73.42,73.31,73.35,67838.0,54.8846,54.907,54.8247,54.8547,67838.0
2016-03-02 10:20:00,73.35,73.36,73.31,73.34,38882.0,54.8547,54.8621,54.8247,54.8472,38882.0
2016-03-02 10:25:00,73.34,73.38,73.31,73.36,56076.0,54.8472,54.8771,54.8247,54.8621,56076.0
2016-03-02 10:30:00,73.36,73.36,73.23,73.34,99960.0,54.8621,54.8621,54.7649,54.8472,99960.0
2016-03-02 10:35:00,73.34,73.38,73.32,73.32,42296.0,54.8472,54.8771,54.8322,54.8322,42296.0
2016-03-02 10:40:00,73.32,73.36,73.26,73.36,136592.0,54.8322,54.8621,54.7873,54.8621,136592.0
2016-03-02 10:45:00,73.35,73.4,73.34,73.39,47026.0,54.8547,54.892,54.8472,54.8846,47026.0
2016-03-02 10:50:00,73.39,73.39,73.33,73.39,33055.0,54.8846,54.8846,54.8397,54.8846,33055.0
2016-03-02 10:55:00,73.39,73.41,73.34,73.39,42067.0,54.8846,54.8995,54.8472,54.8846,42067.0
2016-03-02 11:00:00,73.38,73.39,73.34,73.38,62599.0,54.8771,54.8846,54.8472,54.8771,62599.0
2016-03-02 11:05:00,73.38,73.44,73.38,73.41,33331.0,54.8771,54.922,54.8771,54.8995,33331.0
2016-03-02 11:10:00,73.41,73.51,73.41,73.51,39021.0,54.8995,54.9743,54.8995,54.9743,39021.0
2016-03-02 11:15:00,73.52,73.58,73.52,73.56,49564.0,54.9818,55.0267,54.9818,55.0117,49564.0
2016-03-02 11:20:00,73.57,73.6,73.53,73.57,32765.0,55.0192,55.0416,54.9893,55.0192,32765.0
2016-03-02 11:25:00,73.57,73.59,73.54,73.54,24684.0,55.0192,55.0341,54.9967,54.9967,24684.0
2016-03-02 11:30:00,73.54,73.59,73.51,73.55,25892.0,54.9967,55.0341,54.9743,55.0042,25892.0
2016-03-02 11:35:00,73.54,73.54,73.45,73.51,51798.0,54.9967,54.9967,54.9294,54.9743,51798.0
2016-03-02 11:40:00,73.51,73.54,73.49,73.54,38703.0,54.9743,54.9967,54.9593,54.9967,38703.0
2016-03-02 11:45:00,73.55,73.55,73.48,73.52,28330.0,55.0042,55.0042,54.9519,54.9818,28330.0
2016-03-02 11:50:00,73.52,73.52,73.48,73.48,16566.0,54.9818,54.9818,54.9519,54.9519,16566.0
2016-03-02 11:55:00,73.48,73.51,73.44,73.47,102215.0,54.9519,54.9743,54.922,54.9444,102215.0
2016-03-02 12:00:00,73.48,73.48,73.41,73.42,74659.0,54.9519,54.9519,54.8995,54.907,74659.0
2016-03-02 12:05:00,73.43,73.49,73.43,73.48,40660.0,54.9145,54.9593,54.9145,54.9519,40660.0
2016-03-02 12:10:00,73.47,73.5,73.45,73.5,9610.0,54.9444,54.9668,54.9294,54.9668,9610.0
2016-03-02 12:15:00,73.5,73.52,73.45,73.47,19466.0,54.9668,54.9818,54.9294,54.9444,19466.0
2016-03-02 12:20:00,73.47,73.52,73.47,73.49,20848.0,54.9444,54.9818,54.9444,54.9593,20848.0
2016-03-02 12:25:00,73.49,73.53,73.47,73.47,21146.0,54.9593,54.9893,54.9444,54.9444,21146.0
2016-03-02 12:30:00,73.46,73.46,73.39,73.41,21347.0,54.9369,54.9369,54.8846,54.8995,21347.0
2016-03-02 12:35:00,73.42,73.51,73.42,73.49,27191.0,54.907,54.9743,54.907,54.9593,27191.0
2016-03-02 12:40:00,73.49,73.52,73.48,73.48,18008.0,54.9593,54.9818,54.9519,54.9519,18008.0
2016-03-02 12:45:00,73.49,73.53,73.47,73.5,19102.0,54.9593,54.9893,54.9444,54.9668,19102.0
2016-03-02 12:50:00,73.5,73.52,73.46,73.47,31502.0,54.9668,54.9818,54.9369,54.9444,31502.0
2016-03-02 12:55:00,73.48,73.53,73.47,73.52,28590.0,54.9519,54.9893,54.9444,54.9818,28590.0
2016-03-02 13:00:00,73.52,73.54,73.47,73.48,35680.0,54.9818,54.9967,54.9444,54.9519,35680.0
2016-03-02 13:05:00,73.48,73.51,73.48,73.51,13098.0,54.9519,54.9743,54.9519,54.9743,13098.0
2016-03-02 13:10:00,73.52,73.55,73.51,73.53,16717.0,54.9818,55.0042,54.9743,54.9893,16717.0
2016-03-02 13:15:00,73.52,73.56,73.51,73.54,63540.0,54.9818,55.0117,54.9743,54.9967,63540.0
2016-03-02 13:20:00,73.55,73.63,73.53,73.63,56759.0,55.0042,55.064,54.9893,55.064,56759.0
2016-03-02 13:25:00,73.64,73.72,73.62,73.7,59852.0,55.0715,55.1314,55.0566,55.1164,59852.0
2016-03-02 13:30:00,73.7,73.71,73.67,73.7,29884.0,55.1164,55.1239,55.094,55.1164,29884.0
2016-03-02 13:35:00,73.7,73.7,73.65,73.65,11184.0,55.1164,55.1164,55.079,55.079,11184.0
2016-03-02 13:40:00,73.65,73.73,73.65,73.72,56018.0,55.079,55.1388,55.079,55.1314,56018.0
2016-03-02 13:45:00,73.71,73.72,73.7,73.71,36482.0,55.1239,55.1314,55.1164,55.1239,36482.0
2016-03-02 13:50:00,73.71,73.78,73.7,73.77,64578.0,55.1239,55.1762,55.1164,55.1687,64578.0
2016-03-02 13:55:00,73.77,73.78,73.72,73.72,86526.0,55.1687,55.1762,55.1314,55.1314,86526.0
2016-03-02 14:00:00,73.72,73.74,73.7,73.73,22256.0,55.1314,55.1463,55.1164,55.1388,22256.0
2016-03-02 14:05:00,73.74,73.74,73.62,73.64,41878.0,55.1463,55.1463,55.0566,55.0715,41878.0
2016-03-02 14:10:00,73.65,73.65,73.57,73.59,80175.0,55.079,55.079,55.0192,55.0341,80175.0
2016-03-02 14:15:00,73.59,73.64,73.59,73.6,32060.0,55.0341,55.0715,55.0341,55.0416,32060.0
2016-03-02 14:20:00,73.61,73.7,73.6,73.67,106984.0,55.0491,55.1164,55.0416,55.094,106984.0
2016-03-02 14:25:00,73.67,73.68,73.65,73.66,35251.0,55.094,55.1014,55.079,55.0865,35251.0
2016-03-02 14:30:00,73.66,73.69,73.64,73.68,55143.0,55.0865,55.1089,55.0715,55.1014,55143.0
2016-03-02 14:35:00,73.67,73.77,73.67,73.76,64272.0,55.094,55.1687,55.094,55.1613,64272.0
2016-03-02 14:40:00,73.76,73.78,73.75,73.78,30967.0,55.1613,55.1762,55.1538,55.1762,30967.0
2016-03-02 14:45:00,73.78,73.78,73.75,73.76,32097.0,55.1762,55.1762,55.1538,55.1613,32097.0
2016-03-02 14:50:00,73.76,73.8,73.75,73.75,45427.0,55.1613,55.1912,55.1538,55.1538,45427.0
2016-03-02 14:55:00,73.74,73.75,73.69,73.69,32513.0,55.1463,55.1538,55.1089,55.1089,32513.0
2016-03-02 15:00:00,73.69,73.7,73.64,73.64,29719.0,55.1089,55.1164,55.0715,55.0715,29719.0
2016-03-02 15:05:00,73.64,73.65,73.61,73.63,53664.0,55.0715,55.079,55.0491,55.064,53664.0
2016-03-02 15:10:00,73.63,73.71,73.62,73.7,101104.0,55.064,55.1239,55.0566,55.1164,101104.0
2016-03-02 15:15:00,73.7,73.72,73.67,73.71,55556.0,55.1164,55.1314,55.094,55.1239,55556.0
2016-03-02 15:20:00,73.7,73.74,73.68,73.7,75666.0,55.1164,55.1463,55.1014,55.1164,75666.0
2016-03-02 15:25:00,73.71,73.71,73.64,73.64,165873.0,55.1239,55.1239,55.0715,55.0715,165873.0
2016-03-02 15:30:00,73.64,73.7,73.6,73.7,261869.0,55.0715,55.1164,55.0416,55.1164,261869.0
2016-03-02 15:35:00,73.69,73.71,73.63,73.65,118535.0,55.1089,55.1239,55.064,55.079,118535.0
2016-03-02 15:40:00,73.64,73.72,73.63,73.71,224134.0,55.0715,55.1314,55.064,55.1239,224134.0
2016-03-02 15:45:00,73.71,73.76,73.69,73.75,249492.0,55.1239,55.1613,55.1089,55.1538,249492.0
2016-03-02 15:50:00,73.75,73.78,73.72,73.77,178858.0,55.1538,55.1762,55.1314,55.1687,178858.0
2016-03-02 15:55:00,73.77,73.88,73.76,73.87,439604.0,55.1687,55.251,55.1613,55.2435,439604.0
2016-03-03 09:30:00,73.91,73.98,73.88,73.93,111305.0,55.2734,55.3258,55.251,55.2884,111305.0
2016-03-03 09:35:00,73.92,73.96,73.78,73.79,133816.0,55.2809,55.3108,55.1762,55.1837,133816.0
2016-03-03 09:40:00,73.79,73.86,73.71,73.72,148340.0,55.1837,55.2361,55.1239,55.1314,148340.0
2016-03-03 09:45:00,73.72,73.85,73.72,73.79,64504.0,55.1314,55.2286,55.1314,55.1837,64504.0
2016-03-03 09:50:00,73.79,73.88,73.77,73.77,137509.0,55.1837,55.251,55.1687,55.1687,137509.0
2016-03-03 09:55:00,73.76,73.76,73.64,73.71,111083.0,55.1613,55.1613,55.0715,55.1239,111083.0
2016-03-03 10:00:00,73.71,73.82,73.71,73.8,64847.0,55.1239,55.2061,55.1239,55.1912,64847.0
2016-03-03 10:05:00,73.79,73.82,73.71,73.71,83808.0,55.1837,55.2061,55.1239,55.1239,83808.0
2016-03-03 10:10:00,73.72,73.74,73.6,73.6,81585.0,55.1314,55.1463,55.0416,55.0416,81585.0
2016-03-03 10:15:00,73.61,73.75,73.61,73.75,190198.0,55.0491,55.1538,55.0491,55.1538,190198.0
2016-03-03 10:20:00,73.74,73.74,73.67,73.68,38399.0,55.1463,55.1463,55.094,55.1014,38399.0
2016-03-03 10:25:00,73.7,73.71,73.64,73.69,50511.0,55.1164,55.1239,55.0715,55.1089,50511.0
2016-03-03 10:30:00,73.69,73.77,73.68,73.76,84192.0,55.1089,55.1687,55.1014,55.1613,84192.0
2016-03-03 10:35:00,73.75,73.77,73.69,73.69,68447.0,55.1538,55.1687,55.1089,55.1089,68447.0
2016-03-03 10:40:00,73.69,73.72,73.67,73.67,28023.0,55.1089,55.1314,55.094,55.094,28023.0
2016-03-03 10:45:00,73.67,73.84,73.67,73.84,88340.0,55.094,55.2211,55.094,55.2211,88340.0
2016-03-03 10:50:00,73.84,73.93,73.82,73.9,111034.0,55.2211,55.2884,55.2061,55.266,111034.0
2016-03-03 10:55:00,73.91,73.95,73.9,73.91,47123.0,55.2734,55.3034,55.266,55.2734,47123.0
2016-03-03 11:00:00,73.91,73.93,73.84,73.84,22246.0,55.2734,55.2884,55.2211,55.2211,22246.0
2016-03-03 11:05:00,73.83,73.91,73.82,73.87,37751.0,55.2136,55.2734,55.2061,55.2435,37751.0
2016-03-03 11:10:00,73.87,73.95,73.87,73.91,26318.0,55.2435,55.3034,55.2435,55.2734,26318.0
2016-03-03 11:15:00,73.91,73.94,73.9,73.93,38072.0,55.2734,55.2959,55.266,55.2884,38072.0
2016-03-03 11:20:00,73.92,73.94,73.8,73.81,47917.0,55.2809,55.2959,55.1912,55.1987,47917.0
2016-03-03 11:25:00,73.81,73.82,73.67,73.69,63040.0,55.1987,55.2061,55.094,55.1089,63040.0
2016-03-03 11:30:00,73.68,73.75,73.65,73.7,44335.0,55.1014,55.1538,55.079,55.1164,44335.0
2016-03-03 11:35:00,73.71,73.71,73.63,73.65,226722.0,55.1239,55.1239,55.064,55.079,226722.0
2016-03-03 11:40:00,73.65,73.65,73.58,73.58,136538.0,55.079,55.079,55.0267,55.0267,136538.0
2016-03-03 11:45:00,73.58,73.68,73.57,73.61,29862.0,55.0267,55.1014,55.0192,55.0491,29862.0
2016-03-03 11:50:00,73.61,73.64,73.58,73.61,23748.0,55.0491,55.0715,55.0267,55.0491,23748.0
2016-03-03 11:55:00,73.62,73.71,73.6,73.69,21674.0,55.0566,55.1239,55.0416,55.1089,21674.0
2016-03-03 12:00:00,73.7,73.75,73.7,73.72,25023.0,55.1164,55.1538,55.1164,55.1314,25023.0
2016-03-03 12:05:00,73.72,73.75,73.69,73.7,48404.0,55.1314,55.1538,55.1089,55.1164,48404.0
2016-03-03 12:10:00,73.7,73.71,73.64,73.64,49443.0,55.1164,55.1239,55.0715,55.0715,49443.0
2016-03-03 12:15:00,73.65,73.66,73.59,73.61,31500.0,55.079,55.0865,55.0341,55.0491,31500.0
2016-03-03 12:20:00,73.61,73.66,73.58,73.64,34114.0,55.0491,55.0865,55.0267,55.0715,34114.0
2016-03-03 12:25:00,73.65,73.65,73.59,73.6,18556.0,55.079,55.079,55.0341,55.0416,18556.0
2016-03-03 12:30:00,73.61,73.67,73.61,73.62,34955.0,55.0491,55.094,55.0491,55.0566,34955.0
2016-03-03 12:35:00,73.62,73.68,73.61,73.68,27790.0,55.0566,55.1014,55.0491,55.1014,27790.0
2016-03-03 12:40:00,73.67,73.7,73.67,73.7,23501.0,55.094,55.1164,55.094,55.1164,23501.0
2016-03-03 12:45:00,73.68,73.71,73.62,73.64,29255.0,55.1014,55.1239,55.0566,55.0715,29255.0
2016-03-03 12:50:00,73.64,73.72,73.63,73.72,23171.0,55.0715,55.1314,55.064,55.1314,23171.0
2016-03-03 12:55:00,73.72,73.78,73.71,73.76,43277.0,55.1314,55.1762,55.1239,55.1613,43277.0
2016-03-03 13:00:00,73.75,73.81,73.75,73.79,17495.0,55.1538,55.1987,55.1538,55.1837,17495.0
2016-03-03 13:05:00,73.79,73.82,73.77,73.78,18467.0,55.1837,55.2061,55.1687,55.1762,18467.0
2016-03-03 13:10:00,73.79,73.81,73.74,73.78,18643.0,55.1837,55.1987,55.1463,55.1762,18643.0
2016-03-03 13:15:00,73.79,73.8,73.72,73.78,21521.0,55.1837,55.1912,55.1314,55.1762,21521.0
2016-03-03 13:20:00,73.78,73.86,73.78,73.86,18718.0,55.1762,55.2361,55.1762,55.2361,18718.0
2016-03-03 13:25:00,73.86,73.87,73.79,73.83,26121.0,55.2361,55.2435,55.1837,55.2136,26121.0
2016-03-03 13:30:00,73.84,73.9,73.84,73.89,18514.0,55.2211,55.266,55.2211,55.2585,18514.0
2016-03-03 13:35:00,73.9,73.91,73.84,73.88,26055.0,55.266,55.2734,55.2211,55.251,26055.0
2016-03-03 13:40:00,73.88,73.88,73.82,73.87,31157.0,55.251,55.251,55.2061,55.2435,31157.0
2016-03-03 13:45:00,73.88,73.96,73.88,73.96,36101.0,55.251,55.3108,55.251,55.3108,36101.0
2016-03-03 13:50:00,73.96,74.0,73.93,73.98,45960.0,55.3108,55.3408,55.2884,55.3258,45960.0
2016-03-03 13:55:00,73.98,74.0,73.95,73.98,29250.0,55.3258,55.3408,55.3034,55.3258,29250.0
2016-03-03 14:00:00,73.99,74.0,73.96,74.0,32609.0,55.3333,55.3408,55.3108,55.3408,32609.0
2016-03-03 14:05:00,73.99,74.0,73.95,73.98,38299.0,55.3333,55.3408,55.3034,55.3258,38299.0
2016-03-03 14:10:00,73.98,74.0,73.95,74.0,31224.0,55.3258,55.3408,55.3034,55.3408,31224.0
2016-03-03 14:15:00,74.0,74.01,73.99,74.0,46115.0,55.3408,55.3482,55.3333,55.3408,46115.0
2016-03-03 14:20:00,73.99,74.04,73.98,74.03,66690.0,55.3333,55.3707,55.3258,55.3632,66690.0
2016-03-03 14:25:00,74.03,74.06,73.98,74.0,94574.0,55.3632,55.3856,55.3258,55.3408,94574.0
2016-03-03 14:30:00,74.01,74.02,73.94,73.99,56805.0,55.3482,55.3557,55.2959,55.3333,56805.0
2016-03-03 14:35:00,74.0,74.05,73.99,74.04,38074.0,55.3408,55.3781,55.3333,55.3707,38074.0
2016-03-03 14:40:00,74.04,74.04,74.01,74.03,24923.0,55.3707,55.3707,55.3482,55.3632,24923.0
2016-03-03 14:45:00,74.03,74.07,74.02,74.06,46672.0,55.3632,55.3931,55.3557,55.3856,46672.0
2016-03-03 14:50:00,74.05,74.08,74.03,74.06,69952.0,55.3781,55.4006,55.3632,55.3856,69952.0
2016-03-03 14:55:00,74.05,74.08,74.03,74.05,60943.0,55.3781,55.4006,55.3632,55.3781,60943.0
2016-03-03 15:00:00,74.06,74.12,74.05,74.09,80236.0,55.3856,55.4305,55.3781,55.4081,80236.0
2016-03-03 15:05:00,74.08,74.09,74.05,74.06,43602.0,55.4006,55.4081,55.3781,55.3856,43602.0
2016-03-03 15:10:00,74.06,74.08,74.02,74.08,80626.0,55.3856,55.4006,55.3557,55.4006,80626.0
2016-03-03 15:15:00,74.07,74.09,74.05,74.06,74184.0,55.3931,55.4081,55.3781,55.3856,74184.0
2016-03-03 15:20:00,74.06,74.11,74.05,74.09,97837.0,55.3856,55.423,55.3781,55.4081,97837.0
2016-03-03 15:25:00,74.09,74.15,74.08,74.12,74861.0,55.4081,55.4529,55.4006,55.4305,74861.0
2016-03-03 15:30:00,74.13,74.14,74.09,74.14,86240.0,55.438,55.4455,55.4081,55.4455,86240.0
2016-03-03 15:35:00,74.14,74.22,74.14,74.2,159655.0,55.4455,55.5053,55.4455,55.4903,159655.0
2016-03-03 15:40:00,74.21,74.25,74.19,74.25,119755.0,55.4978,55.5277,55.4828,55.5277,119755.0
2016-03-03 15:45:00,74.25,74.29,74.24,74.28,128023.0,55.5277,55.5576,55.5202,55.5501,128023.0
2016-03-03 15:50:00,74.27,74.28,74.21,74.26,352468.0,55.5427,55.5501,55.4978,55.5352,352468.0
2016-03-03 15:55:00,74.25,74.3,74.24,74.28,566416.0,55.5277,55.5651,55.5202,55.5501,566416.0
2016-03-04 09:30:00,74.02,74.22,73.92,74.13,189900.0,55.3557,55.5053,55.2809,55.438,189900.0
2016-03-04 09:35:00,74.12,74.18,74.06,74.14,136980.0,55.4305,55.4754,55.3856,55.4455,136980.0
2016-03-04 09:40:00,74.13,74.31,74.09,74.31,107305.0,55.438,55.5726,55.4081,55.5726,107305.0
2016-03-04 09:45:00,74.3,74.31,74.17,74.17,68306.0,55.5651,55.5726,55.4679,55.4679,68306.0
2016-03-04 09:50:00,74.17,74.17,74.06,74.08,199041.0,55.4679,55.4679,55.3856,55.4006,199041.0
2016-03-04 09:55:00,74.07,74.1,73.92,73.96,102922.0,55.3931,55.4155,55.2809,55.3108,102922.0
2016-03-04 10:00:00,73.96,74.05,73.9,74.01,84316.0,55.3108,55.3781,55.266,55.3482,84316.0
2016-03-04 10:05:00,74.02,74.03,73.94,73.97,79422.0,55.3557,55.3632,55.2959,55.3183,79422.0
2016-03-04 10:10:00,73.97,74.12,73.92,74.12,109383.0,55.3183,55.4305,55.2809,55.4305,109383.0
2016-03-04 10:15:00,74.12,74.15,74.08,74.09,59825.0,55.4305,55.4529,55.4006,55.4081,59825.0
2016-03-04 10:20:00,74.09,74.14,74.06,74.13,42566.0,55.4081,55.4455,55.3856,55.438,42566.0
2016-03-04 10:25:00,74.13,74.19,74.1,74.16,54106.0,55.438,55.4828,55.4155,55.4604,54106.0
2016-03-04 10:30:00,74.17,74.28,74.17,74.27,147614.0,55.4679,55.5501,55.4679,55.5427,147614.0
2016-03-04 10:35:00,74.27,74.32,74.24,74.27,135242.0,55.5427,55.5801,55.5202,55.5427,135242.0
2016-03-04 10:40:00,74.27,74.33,74.23,74.31,40863.0,55.5427,55.5875,55.5128,55.5726,40863.0
2016-03-04 10:45:00,74.31,74.33,74.25,74.27,70876.0,55.5726,55.5875,55.5277,55.5427,70876.0
2016-03-04 10:50:00,74.26,74.3,74.25,74.26,41826.0,55.5352,55.5651,55.5277,55.5352,41826.0
2016-03-04 10:55:00,74.26,74.34,74.22,74.34,70826.0,55.5352,55.595,55.5053,55.595,70826.0
2016-03-04 11:00:00,74.34,74.36,74.28,74.34,117243.0,55.595,55.61,55.5501,55.595,117243.0
2016-03-04 11:05:00,74.34,74.36,74.28,74.34,63646.0,55.595,55.61,55.5501,55.595,63646.0
2016-03-04 11:10:00,74.34,74.39,74.33,74.39,42086.0,55.595,55.6324,55.5875,55.6324,42086.0
2016-03-04 11:15:00,74.39,74.47,74.38,74.46,45766.0,55.6324,55.6922,55.6249,55.6848,45766.0
2016-03-04 11:20:00,74.46,74.47,74.42,74.46,43306.0,55.6848,55.6922,55.6548,55.6848,43306.0
2016-03-04 11:25:00,74.46,74.53,74.44,74.46,58540.0,55.6848,55.7371,55.6698,55.6848,58540.0
2016-03-04 11:30:00,74.46,74.47,74.37,74.39,49233.0,55.6848,55.6922,55.6175,55.6324,49233.0
2016-03-04 11:35:00,74.39,74.43,74.34,74.34,48299.0,55.6324,55.6623,55.595,55.595,48299.0
2016-03-04 11:40:00,74.35,74.39,74.31,74.38,33522.0,55.6025,55.6324,55.5726,55.6249,33522.0
2016-03-04 11:45:00,74.38,74.39,74.34,74.36,38564.0,55.6249,55.6324,55.595,55.61,38564.0
2016-03-04 11:50:00,74.37,74.41,74.3,74.33,33336.0,55.6175,55.6474,55.5651,55.5875,33336.0
2016-03-04 11:55:00,74.34,74.4,74.33,74.38,19173.0,55.595,55.6399,55.5875,55.6249,19173.0
2016-03-04 12:00:00,74.38,74.43,74.36,74.43,23797.0,55.6249,55.6623,55.61,55.6623,23797.0
2016-03-04 12:05:00,74.43,74.45,74.38,74.38,27451.0,55.6623,55.6773,55.6249,55.6249,27451.0
2016-03-04 12:10:00,74.38,74.44,74.37,74.39,50790.0,55.6249,55.6698,55.6175,55.6324,50790.0
2016-03-04 12:15:00,74.4,74.46,74.39,74.4,26233.0,55.6399,55.6848,55.6324,55.6399,26233.0
2016-03-04 12:20:00,74.4,74.4,74.35,74.35,27225.0,55.6399,55.6399,55.6025,55.6025,27225.0
2016-03-04 12:25:00,74.35,74.35,74.32,74.33,18553.0,55.6025,55.6025,55.5801,55.5875,18553.0
2016-03-04 12:30:00,74.33,74.33,74.27,74.29,45241.0,55.5875,55.5875,55.5427,55.5576,45241.0
2016-03-04 12:35:00,74.28,74.35,74.27,74.29,26259.0,55.5501,55.6025,55.5427,55.5576,26259.0
2016-03-04 12:40:00,74.3,74.33,74.29,74.31,33248.0,55.5651,55.5875,55.5576,55.5726,33248.0
2016-03-04 12:45:00,74.32,74.35,74.3,74.31,19977.0,55.5801,55.6025,55.5651,55.5726,19977.0
2016-03-04 12:50:00,74.31,74.39,74.3,74.36,47488.0,55.5726,55.6324,55.5651,55.61,47488.0
2016-03-04 12:55:00,74.36,74.36,74.32,74.33,8883.0,55.61,55.61,55.5801,55.5875,8883.0
2016-03-04 13:00:00,74.33,74.42,74.32,74.42,65534.0,55.5875,55.6548,55.5801,55.6548,65534.0
2016-03-04 13:05:00,74.42,74.47,74.4,74.45,50516.0,55.6548,55.6922,55.6399,55.6773,50516.0
2016-03-04 13:10:00,74.45,74.46,74.37,74.39,19420.0,55.6773,55.6848,55.6175,55.6324,19420.0
2016-03-04 13:15:00,74.4,74.44,74.4,74.44,9253.0,55.6399,55.6698,55.6399,55.6698,9253.0
2016-03-04 13:20:00,74.45,74.48,74.44,74.45,22328.0,55.6773,55.6997,55.6698,55.6773,22328.0
2016-03-04 13:25:00,74.45,74.48,74.43,74.48,32630.0,55.6773,55.6997,55.6623,55.6997,32630.0
2016-03-04 13:30:00,74.48,74.5,74.47,74.48,22372.0,55.6997,55.7147,55.6922,55.6997,22372.0
2016-03-04 13:35:00,74.47,74.53,74.47,74.52,33737.0,55.6922,55.7371,55.6922,55.7296,33737.0
2016-03-04 13:40:00,74.52,74.55,74.48,74.5,34941.0,55.7296,55.7521,55.6997,55.7147,34941.0
2016-03-04 13:45:00,74.5,74.58,74.5,74.5,26546.0,55.7147,55.7745,55.7147,55.7147,26546.0
2016-03-04 13:50:00,74.51,74.53,74.49,74.52,17649.0,55.7222,55.7371,55.7072,55.7296,17649.0
2016-03-04 13:55:00,74.51,74.52,74.47,74.5,18609.0,55.7222,55.7296,55.6922,55.7147,18609.0
2016-03-04 14:00:00,74.5,74.5,74.47,74.48,15679.0,55.7147,55.7147,55.6922,55.6997,15679.0
2016-03-04 14:05:00,74.49,74.51,74.45,74.48,25795.0,55.7072,55.7222,55.6773,55.6997,25795.0
2016-03-04 14:10:00,74.47,74.49,74.43,74.45,18962.0,55.6922,55.7072,55.6623,55.6773,18962.0
2016-03-04 14:15:00,74.45,74.5,74.41,74.41,65696.0,55.6773,55.7147,55.6474,55.6474,65696.0
2016-03-04 14:20:00,74.4,74.43,74.35,74.35,23085.0,55.6399,55.6623,55.6025,55.6025,23085.0
2016-03-04 14:25:00,74.35,74.4,74.32,74.36,22213.0,55.6025,55.6399,55.5801,55.61,22213.0
2016-03-04 14:30:00,74.36,74.36,74.3,74.33,12145.0,55.61,55.61,55.5651,55.5875,12145.0
2016-03-04 14:35:00,74.32,74.32,74.26,74.27,144300.0,55.5801,55.5801,55.5352,55.5427,144300.0
2016-03-04 14:40:00,74.27,74.29,74.2,74.23,49826.0,55.5427,55.5576,55.4903,55.5128,49826.0
2016-03-04 14:45:00,74.24,74.28,74.2,74.28,39046.0,55.5202,55.5501,55.4903,55.5501,39046.0
2016-03-04 14:50:00,74.28,74.29,74.21,74.22,41431.0,55.5501,55.5576,55.4978,55.5053,41431.0
2016-03-04 14:55:00,74.23,74.26,74.21,74.23,38005.0,55.5128,55.5352,55.4978,55.5128,38005.0
2016-03-04 15:00:00,74.24,74.25,74.19,74.19,92011.0,55.5202,55.5277,55.4828,55.4828,92011.0
2016-03-04 15:05:00,74.2,74.27,74.17,74.26,59661.0,55.4903,55.5427,55.4679,55.5352,59661.0
2016-03-04 15:10:00,74.26,74.26,74.19,74.2,49031.0,55.5352,55.5352,55.4828,55.4903,49031.0
2016-03-04 15:15:00,74.21,74.24,74.2,74.21,25138.0,55.4978,55.5202,55.4903,55.4978,25138.0
2016-03-04 15:20:00,74.21,74.26,74.16,74.25,51795.0,55.4978,55.5352,55.4604,55.5277,51795.0
2016-03-04 15:25:00,74.26,74.34,74.25,74.33,58499.0,55.5352,55.595,55.5277,55.5875,58499.0
2016-03-04 15:30:00,74.32,74.37,74.28,74.34,36640.0,55.5801,55.6175,55.5501,55.595,36640.0
2016-03-04 15:35:00,74.33,74.37,74.3,74.35,59055.0,55.5875,55.6175,55.5651,55.6025,59055.0
2016-03-04 15:40:00,74.35,74.4,74.33,74.4,84226.0,55.6025,55.6399,55.5875,55.6399,84226.0
2016-03-04 15:45:00,74.39,74.45,74.37,74.41,74346.0,55.6324,55.6773,55.6175,55.6474,74346.0
2016-03-04 15:50:00,74.4,74.43,74.39,74.4,174413.0,55.6399,55.6623,55.6324,55.6399,174413.0
2016-03-04 15:55:00,74.4,74.45,74.36,74.44,644000.0,55.6399,55.6773,55.61,55.6698,644000.0
2016-03-07 09:30:00,74.09,74.21,74.06,74.12,80380.0,55.4081,55.4978,55.3856,55.4305,80380.0
2016-03-07 09:35:00,74.11,74.17,73.96,74.08,114616.0,55.423,55.4679,55.3108,55.4006,114616.0
2016-03-07 09:40:00,74.08,74.19,74.07,74.18,91115.0,55.4006,55.4828,55.3931,55.4754,91115.0
2016-03-07 09:45:00,74.18,74.26,74.16,74.2,44051.0,55.4754,55.5352,55.4604,55.4903,44051.0
2016-03-07 09:50:00,74.2,74.31,74.16,74.28,68698.0,55.4903,55.5726,55.4604,55.5501,68698.0
2016-03-07 09:55:00,74.27,74.34,74.22,74.28,104925.0,55.5427,55.595,55.5053,55.5501,104925.0
2016-03-07 10:00:00,74.26,74.27,74.2,74.26,50163.0,55.5352,55.5427,55.4903,55.5352,50163.0
2016-03-07 10:05:00,74.26,74.34,74.24,74.31,61151.0,55.5352,55.595,55.5202,55.5726,61151.0
2016-03-07 10:10:00,74.32,74.36,74.28,74.36,48189.0,55.5801,55.61,55.5501,55.61,48189.0
2016-03-07 10:15:00,74.36,74.47,74.33,74.47,100016.0,55.61,55.6922,55.5875,55.6922,100016.0
2016-03-07 10:20:00,74.46,74.47,74.37,74.4,24104.0,55.6848,55.6922,55.6175,55.6399,24104.0
2016-03-07 10:25:00,74.39,74.46,74.35,74.42,52599.0,55.6324,55.6848,55.6025,55.6548,52599.0
2016-03-07 10:30:00,74.42,74.48,74.4,74.48,42824.0,55.6548,55.6997,55.6399,55.6997,42824.0
2016-03-07 10:35:00,74.48,74.57,74.47,74.56,46569.0,55.6997,55.767,55.6922,55.7595,46569.0
2016-03-07 10:40:00,74.56,74.61,74.54,74.56,281783.0,55.7595,55.7969,55.7446,55.7595,281783.0
2016-03-07 10:45:00,74.57,74.63,74.56,74.6,36330.0,55.767,55.8119,55.7595,55.7895,36330.0
2016-03-07 10:50:00,74.6,74.6,74.5,74.53,46648.0,55.7895,55.7895,55.7147,55.7371,46648.0
2016-03-07 10:55:00,74.53,74.54,74.43,74.51,41963.0,55.7371,55.7446,55.6623,55.7222,41963.0
2016-03-07 11:00:00,74.5,74.51,74.47,74.5,11497.0,55.7147,55.7222,55.6922,55.7147,11497.0
2016-03-07 11:05:00,74.5,74.59,74.48,74.59,34323.0,55.7147,55.782,55.6997,55.782,34323.0
2016-03-07 11:10:00,74.59,74.61,74.58,74.6,13252.0,55.782,55.7969,55.7745,55.7895,13252.0
2016-03-07 11:15:00,74.6,74.61,74.53,74.55,59708.0,55.7895,55.7969,55.7371,55.7521,59708.0
2016-03-07 11:20:00,74.55,74.6,74.53,74.58,28619.0,55.7521,55.7895,55.7371,55.7745,28619.0
2016-03-07 11:25:00,74.58,74.59,74.53,74.55,16344.0,55.7745,55.782,55.7371,55.7521,16344.0
2016-03-07 11:30:00,74.55,74.57,74.52,74.54,17911.0,55.7521,55.767,55.7296,55.7446,17911.0
2016-03-07 11:35:00,74.53,74.63,74.52,74.61,38394.0,55.7371,55.8119,55.7296,55.7969,38394.0
2016-03-07 11:40:00,74.61,74.7,74.61,74.69,33922.0,55.7969,55.8642,55.7969,55.8568,33922.0
2016-03-07 11:45:00,74.69,74.77,74.68,74.74,77936.0,55.8568,55.9166,55.8493,55.8942,77936.0
2016-03-07 11:50:00,74.74,74.74,74.68,74.69,21202.0,55.8942,55.8942,55.8493,55.8568,21202.0
2016-03-07 11:55:00,74.69,74.69,74.64,74.67,36323.0,55.8568,55.8568,55.8194,55.8418,36323.0
2016-03-07 12:00:00,74.67,74.68,74.62,74.66,16289.0,55.8418,55.8493,55.8044,55.8343,16289.0
2016-03-07 12:05:00,74.65,74.65,74.62,74.64,9077.0,55.8269,55.8269,55.8044,55.8194,9077.0
2016-03-07 12:10:00,74.64,74.68,74.6,74.64,15730.0,55.8194,55.8493,55.7895,55.8194,15730.0
2016-03-07 12:15:00,74.64,74.65,74.58,74.59,32044.0,55.8194,55.8269,55.7745,55.782,32044.0
2016-03-07 12:20:00,74.59,74.61,74.57,74.59,15068.0,55.782,55.7969,55.767,55.782,15068.0
2016-03-07 12:25:00,74.59,74.59,74.51,74.52,18851.0,55.782,55.782,55.7222,55.7296,18851.0
2016-03-07 12:30:00,74.53,74.58,74.53,74.58,22030.0,55.7371,55.7745,55.7371,55.7745,22030.0
2016-03-07 12:35:00,74.59,74.61,74.57,74.6,20034.0,55.782,55.7969,55.767,55.7895,20034.0
2016-03-07 12:40:00,74.6,74.63,74.58,74.63,31689.0,55.7895,55.8119,55.7745,55.8119,31689.0
2016-03-07 12:45:00,74.63,74.63,74.55,74.58,32564.0,55.8119,55.8119,55.7521,55.7745,32564.0
2016-03-07 12:50:00,74.58,74.6,74.56,74.58,37675.0,55.7745,55.7895,55.7595,55.7745,37675.0
2016-03-07 12:55:00,74.57,74.58,74.54,74.55,47700.0,55.767,55.7745,55.7446,55.7521,47700.0
2016-03-07 13:00:00,74.56,74.6,74.56,74.6,68310.0,55.7595,55.7895,55.7595,55.7895,68310.0
2016-03-07 13:05:00,74.6,74.63,74.6,74.62,22691.0,55.7895,55.8119,55.7895,55.8044,22691.0
2016-03-07 13:10:00,74.63,74.67,74.62,74.62,99499.0,55.8119,55.8418,55.8044,55.8044,99499.0
2016-03-07 13:15:00,74.62,74.65,74.61,74.65,29151.0,55.8044,55.8269,55.7969,55.8269,29151.0
2016-03-07 13:20:00,74.64,74.65,74.59,74.63,17741.0,55.8194,55.8269,55.782,55.8119,17741.0
2016-03-07 13:25:00,74.63,74.65,74.58,74.58,26555.0,55.8119,55.8269,55.7745,55.7745,26555.0
2016-03-07 13:30:00,74.57,74.57,74.5,74.5,37775.0,55.767,55.767,55.7147,55.7147,37775.0
2016-03-07 13:35:00,74.5,74.52,74.48,74.51,24192.0,55.7147,55.7296,55.6997,55.7222,24192.0
2016-03-07 13:40:00,74.51,74.51,74.45,74.45,10776.0,55.7222,55.7222,55.6773,55.6773,10776.0
2016-03-07 13:45:00,74.45,74.46,74.43,74.45,12258.0,55.6773,55.6848,55.6623,55.6773,12258.0
2016-03-07 13:50:00,74.46,74.49,74.45,74.46,20543.0,55.6848,55.7072,55.6773,55.6848,20543.0
2016-03-07 13:55:00,74.46,74.49,74.43,74.46,19885.0,55.6848,55.7072,55.6623,55.6848,19885.0
2016-03-07 14:00:00,74.46,74.47,74.38,74.38,24100.0,55.6848,55.6922,55.6249,55.6249,24100.0
2016-03-07 14:05:00,74.38,74.41,74.36,74.38,30142.0,55.6249,55.6474,55.61,55.6249,30142.0
2016-03-07 14:10:00,74.38,74.42,74.37,74.42,16133.0,55.6249,55.6548,55.6175,55.6548,16133.0
2016-03-07 14:15:00,74.41,74.41,74.36,74.38,26327.0,55.6474,55.6474,55.61,55.6249,26327.0
2016-03-07 14:20:00,74.38,74.38,74.34,74.35,33345.0,55.6249,55.6249,55.595,55.6025,33345.0
2016-03-07 14:25:00,74.36,74.36,74.3,74.36,30253.0,55.61,55.61,55.5651,55.61,30253.0
2016-03-07 14:30:00,74.36,74.36,74.22,74.22,49923.0,55.61,55.61,55.5053,55.5053,49923.0
2016-03-07 14:35:00,74.2,74.21,74.15,74.18,45310.0,55.4903,55.4978,55.4529,55.4754,45310.0
2016-03-07 14:40:00,74.17,74.19,74.15,74.19,25642.0,55.4679,55.4828,55.4529,55.4828,25642.0
2016-03-07 14:45:00,74.19,74.25,74.19,74.23,49489.0,55.4828,55.5277,55.4828,55.5128,49489.0
2016-03-07 14:50:00,74.23,74.3,74.22,74.29,19304.0,55.5128,55.5651,55.5053,55.5576,19304.0
2016-03-07 14:55:00,74.29,74.3,74.25,74.25,32270.0,55.5576,55.5651,55.5277,55.5277,32270.0
2016-03-07 15:00:00,74.24,74.25,74.19,74.2,35615.0,55.5202,55.5277,55.4828,55.4903,35615.0
2016-03-07 15:05:00,74.19,74.23,74.15,74.23,40129.0,55.4828,55.5128,55.4529,55.5128,40129.0
2016-03-07 15:10:00,74.22,74.31,74.21,74.31,34149.0,55.5053,55.5726,55.4978,55.5726,34149.0
2016-03-07 15:15:00,74.31,74.38,74.31,74.37,72060.0,55.5726,55.6249,55.5726,55.6175,72060.0
2016-03-07 15:20:00,74.38,74.38,74.28,74.38,61547.0,55.6249,55.6249,55.5501,55.6249,61547.0
2016-03-07 15:25:00,74.38,74.41,74.35,74.37,86636.0,55.6249,55.6474,55.6025,55.6175,86636.0
2016-03-07 15:30:00,74.37,74.4,74.33,74.36,86233.0,55.6175,55.6399,55.5875,55.61,86233.0
2016-03-07 15:35:00,74.37,74.5,74.34,74.48,187554.0,55.6175,55.7147,55.595,55.6997,187554.0
2016-03-07 15:40:00,74.48,74.48,74.39,74.4,64677.0,55.6997,55.6997,55.6324,55.6399,64677.0
2016-03-07 15:45:00,74.4,74.44,74.36,74.42,122713.0,55.6399,55.6698,55.61,55.6548,122713.0
2016-03-07 15:50:00,74.42,74.5,74.41,74.49,213757.0,55.6548,55.7147,55.6474,55.7072,213757.0
2016-03-07 15:55:00,74.49,74.61,74.49,74.56,640416.0,55.7072,55.7969,55.7072,55.7595,640416.0
2016-03-08 09:30:00,75.03,75.03,74.32,74.36,115791.0,56.111,56.111,55.5801,55.61,115791.0
2016-03-08 09:35:00,74.36,74.5,74.35,74.44,87420.0,55.61,55.7147,55.6025,55.6698,87420.0
2016-03-08 09:40:00,74.44,74.49,74.36,74.37,83893.0,55.6698,55.7072,55.61,55.6175,83893.0
2016-03-08 09:45:00,74.37,74.5,74.36,74.46,87548.0,55.6175,55.7147,55.61,55.6848,87548.0
2016-03-08 09:50:00,74.46,74.46,74.32,74.39,112492.0,55.6848,55.6848,55.5801,55.6324,112492.0
2016-03-08 09:55:00,74.38,74.4,74.3,74.31,33780.0,55.6249,55.6399,55.5651,55.5726,33780.0
2016-03-08 10:00:00,74.3,74.42,74.3,74.4,61538.0,55.5651,55.6548,55.5651,55.6399,61538.0
2016-03-08 10:05:00,74.39,74.4,74.16,74.17,65255.0,55.6324,55.6399,55.4604,55.4679,65255.0
2016-03-08 10:10:00,74.17,74.25,74.16,74.24,204671.0,55.4679,55.5277,55.4604,55.5202,204671.0
2016-03-08 10:15:00,74.23,74.27,74.19,74.2,37539.0,55.5128,55.5427,55.4828,55.4903,37539.0
2016-03-08 10:20:00,74.2,74.25,74.14,74.16,74601.0,55.4903,55.5277,55.4455,55.4604,74601.0
2016-03-08 10:25:00,74.14,74.24,74.13,74.2,109430.0,55.4455,55.5202,55.438,55.4903,109430.0
2016-03-08 10:30:00,74.19,74.29,74.16,74.28,71905.0,55.4828,55.5576,55.4604,55.5501,71905.0
2016-03-08 10:35:00,74.28,74.39,74.28,74.31,90372.0,55.5501,55.6324,55.5501,55.5726,90372.0
2016-03-08 10:40:00,74.3,74.31,74.24,74.26,27980.0,55.5651,55.5726,55.5202,55.5352,27980.0
2016-03-08 10:45:00,74.26,74.28,74.2,74.2,30499.0,55.5352,55.5501,55.4903,55.4903,30499.0
2016-03-08 10:50:00,74.2,74.21,73.99,74.0,40661.0,55.4903,55.4978,55.3333,55.3408,40661.0
2016-03-08 10:55:00,74.0,74.01,73.95,73.99,58531.0,55.3408,55.3482,55.3034,55.3333,58531.0
2016-03-08 11:00:00,74.0,74.01,73.95,73.99,55117.0,55.3408,55.3482,55.3034,55.3333,55117.0
2016-03-08 11:05:00,74.0,74.07,73.97,74.05,47951.0,55.3408,55.3931,55.3183,55.3781,47951.0
2016-03-08 11:10:00,74.06,74.08,73.97,73.97,48403.0,55.3856,55.4006,55.3183,55.3183,48403.0
2016-03-08 11:15:00,73.97,74.11,73.97,74.1,32306.0,55.3183,55.423,55.3183,55.4155,32306.0
2016-03-08 11:20:00,74.09,74.1,73.94,73.94,38818.0,55.4081,55.4155,55.2959,55.2959,38818.0
2016-03-08 11:25:00,73.95,73.96,73.87,73.89,111793.0,55.3034,55.3108,55.2435,55.2585,111793.0
2016-03-08 11:30:00,73.88,74.07,73.88,74.04,34225.0,55.251,55.3931,55.251,55.3707,34225.0
2016-03-08 11:35:00,74.04,74.07,74.0,74.04,13149.0,55.3707,55.3931,55.3408,55.3707,13149.0
2016-03-08 11:40:00,74.04,74.11,74.01,74.07,18308.0,55.3707,55.423,55.3482,55.3931,18308.0
2016-03-08 11:45:00,74.07,74.1,73.98,73.98,21875.0,55.3931,55.4155,55.3258,55.3258,21875.0
2016-03-08 11:50:00,73.98,74.08,73.97,73.98,24960.0,55.3258,55.4006,55.3183,55.3258,24960.0
2016-03-08 11:55:00,73.99,74.03,73.99,74.01,14594.0,55.3333,55.3632,55.3333,55.3482,14594.0
2016-03-08 12:00:00,74.0,74.01,73.91,73.99,29557.0,55.3408,55.3482,55.2734,55.3333,29557.0
2016-03-08 12:05:00,73.99,74.1,73.99,74.08,18016.0,55.3333,55.4155,55.3333,55.4006,18016.0
2016-03-08 12:10:00,74.08,74.12,74.08,74.11,17628.0,55.4006,55.4305,55.4006,55.423,17628.0
2016-03-08 12:15:00,74.11,74.18,74.1,74.12,39556.0,55.423,55.4754,55.4155,55.4305,39556.0
2016-03-08 12:20:00,74.12,74.16,74.11,74.11,24544.0,55.4305,55.4604,55.423,55.423,24544.0
2016-03-08 12:25:00,74.11,74.12,74.06,74.09,22658.0,55.423,55.4305,55.3856,55.4081,22658.0
2016-03-08 12:30:00,74.1,74.12,74.04,74.04,34053.0,55.4155,55.4305,55.3707,55.3707,34053.0
2016-03-08 12:35:00,74.03,74.04,73.94,73.98,44234.0,55.3632,55.3707,55.2959,55.3258,44234.0
2016-03-08 12:40:00,73.97,74.01,73.96,74.01,15000.0,55.3183,55.3482,55.3108,55.3482,15000.0
2016-03-08 12:45:00,74.0,74.03,73.98,74.0,11200.0,55.3408,55.3632,55.3258,55.3408,11200.0
2016-03-08 12:50:00,73.99,73.99,73.95,73.95,13705.0,55.3333,55.3333,55.3034,55.3034,13705.0
2016-03-08 12:55:00,73.95,73.98,73.93,73.96,8199.0,55.3034,55.3258,55.2884,55.3108,8199.0
2016-03-08 13:00:00,73.97,73.97,73.93,73.95,9801.0,55.3183,55.3183,55.2884,55.3034,9801.0
2016-03-08 13:05:00,73.96,73.98,73.91,73.95,6319.0,55.3108,55.3258,55.2734,55.3034,6319.0
2016-03-08 13:10:00,73.95,73.95,73.89,73.89,20422.0,55.3034,55.3034,55.2585,55.2585,20422.0
2016-03-08 13:15:00,73.88,73.94,73.87,73.91,12865.0,55.251,55.2959,55.2435,55.2734,12865.0
2016-03-08 13:20:00,73.92,74.03,73.91,73.96,35661.0,55.2809,55.3632,55.2734,55.3108,35661.0
2016-03-08 13:25:00,73.96,74.0,73.95,73.97,12924.0,55.3108,55.3408,55.3034,55.3183,12924.0
2016-03-08 13:30:00,73.98,74.02,73.95,74.0,19266.0,55.3258,55.3557,55.3034,55.3408,19266.0
2016-03-08 13:35:00,74.0,74.07,73.98,74.05,48114.0,55.3408,55.3931,55.3258,55.3781,48114.0
2016-03-08 13:40:00,74.05,74.13,74.05,74.1,48877.0,55.3781,55.438,55.3781,55.4155,48877.0
2016-03-08 13:45:00,74.09,74.1,74.03,74.07,49143.0,55.4081,55.4155,55.3632,55.3931,49143.0
2016-03-08 13:50:00,74.07,74.09,74.06,74.06,15555.0,55.3931,55.4081,55.3856,55.3856,15555.0
2016-03-08 13:55:00,74.07,74.11,74.07,74.1,12952.0,55.3931,55.423,55.3931,55.4155,12952.0
2016-03-08 14:00:00,74.09,74.12,74.03,74.11,25225.0,55.4081,55.4305,55.3632,55.423,25225.0
2016-03-08 14:05:00,74.11,74.14,74.1,74.11,34003.0,55.423,55.4455,55.4155,55.423,34003.0
2016-03-08 14:10:00,74.11,74.15,74.05,74.13,51399.0,55.423,55.4529,55.3781,55.438,51399.0
2016-03-08 14:15:00,74.14,74.14,74.07,74.08,23001.0,55.4455,55.4455,55.3931,55.4006,23001.0
2016-03-08 14:20:00,74.08,74.1,74.03,74.03,7600.0,55.4006,55.4155,55.3632,55.3632,7600.0
2016-03-08 14:25:00,74.03,74.08,74.02,74.03,67314.0,55.3632,55.4006,55.3557,55.3632,67314.0
2016-03-08 14:30:00,74.03,74.06,74.0,74.05,18201.0,55.3632,55.3856,55.3408,55.3781,18201.0
2016-03-08 14:35:00,74.05,74.06,73.97,74.0,27806.0,55.3781,55.3856,55.3183,55.3408,27806.0
2016-03-08 14:40:00,73.99,74.07,73.97,74.05,40043.0,55.3333,55.3931,55.3183,55.3781,40043.0
2016-03-08 14:45:00,74.05,74.05,74.01,74.02,11647.0,55.3781,55.3781,55.3482,55.3557,11647.0
2016-03-08 14:50:00,74.02,74.03,73.98,74.03,51611.0,55.3557,55.3632,55.3258,55.3632,51611.0
2016-03-08 14:55:00,74.02,74.08,74.0,74.05,98892.0,55.3557,55.4006,55.3408,55.3781,98892.0
2016-03-08 15:00:00,74.04,74.08,73.97,73.99,82203.0,55.3707,55.4006,55.3183,55.3333,82203.0
2016-03-08 15:05:00,73.99,74.02,73.96,73.97,48762.0,55.3333,55.3557,55.3108,55.3183,48762.0
2016-03-08 15:10:00,73.96,74.04,73.96,73.98,55732.0,55.3108,55.3707,55.3108,55.3258,55732.0
2016-03-08 15:15:00,73.99,74.01,73.86,73.87,89535.0,55.3333,55.3482,55.2361,55.2435,89535.0
2016-03-08 15:20:00,73.88,73.96,73.85,73.96,71424.0,55.251,55.3108,55.2286,55.3108,71424.0
2016-03-08 15:25:00,73.96,73.97,73.86,73.87,64983.0,55.3108,55.3183,55.2361,55.2435,64983.0
2016-03-08 15:30:00,73.86,73.89,73.84,73.86,122828.0,55.2361,55.2585,55.2211,55.2361,122828.0
2016-03-08 15:35:00,73.87,73.91,73.84,73.86,64900.0,55.2435,55.2734,55.2211,55.2361,64900.0
2016-03-08 15:40:00,73.85,73.88,73.8,73.83,137171.0,55.2286,55.251,55.1912,55.2136,137171.0
2016-03-08 15:45:00,73.83,73.86,73.79,73.84,193984.0,55.2136,55.2361,55.1837,55.2211,193984.0
2016-03-08 15:50:00,73.84,73.84,73.75,73.77,262191.0,55.2211,55.2211,55.1538,55.1687,262191.0
2016-03-08 15:55:00,73.78,73.83,73.71,73.81,1083244.0,55.1762,55.2136,55.1239,55.1987,1083244.0
2016-03-09 09:30:00,73.94,74.03,73.84,74.0,175832.0,55.2959,55.3632,55.2211,55.3408,175832.0
2016-03-09 09:35:00,74.0,74.16,73.99,74.07,100823.0,55.3408,55.4604,55.3333,55.3931,100823.0
2016-03-09 09:40:00,74.07,74.17,74.03,74.15,79051.0,55.3931,55.4679,55.3632,55.4529,79051.0
2016-03-09 09:45:00,74.15,74.21,74.11,74.17,49600.0,55.4529,55.4978,55.423,55.4679,49600.0
2016-03-09 09:50:00,74.17,74.17,74.1,74.14,44430.0,55.4679,55.4679,55.4155,55.4455,44430.0
2016-03-09 09:55:00,74.14,74.22,74.13,74.2,48586.0,55.4455,55.5053,55.438,55.4903,48586.0
2016-03-09 10:00:00,74.2,74.2,74.11,74.17,37187.0,55.4903,55.4903,55.423,55.4679,37187.0
2016-03-09 10:05:00,74.16,74.18,74.05,74.05,57975.0,55.4604,55.4754,55.3781,55.3781,57975.0
2016-03-09 10:10:00,74.04,74.21,74.02,74.19,32840.0,55.3707,55.4978,55.3557,55.4828,32840.0
2016-03-09 10:15:00,74.19,74.27,74.18,74.23,58971.0,55.4828,55.5427,55.4754,55.5128,58971.0
2016-03-09 10:20:00,74.23,74.3,74.21,74.25,51745.0,55.5128,55.5651,55.4978,55.5277,51745.0
2016-03-09 10:25:00,74.25,74.25,74.17,74.2,27683.0,55.5277,55.5277,55.4679,55.4903,27683.0
2016-03-09 10:30:00,74.21,74.3,74.19,74.24,82201.0,55.4978,55.5651,55.4828,55.5202,82201.0
2016-03-09 10:35:00,74.24,74.36,74.21,74.34,80924.0,55.5202,55.61,55.4978,55.595,80924.0
2016-03-09 10:40:00,74.34,74.38,74.33,74.35,27472.0,55.595,55.6249,55.5875,55.6025,27472.0
2016-03-09 10:45:00,74.36,74.36,74.25,74.26,37310.0,55.61,55.61,55.5277,55.5352,37310.0
2016-03-09 10:50:00,74.25,74.25,74.07,74.14,77100.0,55.5277,55.5277,55.3931,55.4455,77100.0
2016-03-09 10:55:00,74.13,74.27,74.11,74.27,22580.0,55.438,55.5427,55.423,55.5427,22580.0
2016-03-09 11:00:00,74.26,74.38,74.26,74.36,98605.0,55.5352,55.6249,55.5352,55.61,98605.0
2016-03-09 11:05:00,74.38,74.44,74.36,74.38,92278.0,55.6249,55.6698,55.61,55.6249,92278.0
2016-03-09 11:10:00,74.39,74.45,74.38,74.43,48976.0,55.6324,55.6773,55.6249,55.6623,48976.0
2016-03-09 11:15:00,74.44,74.5,74.4,74.43,51681.0,55.6698,55.7147,55.6399,55.6623,51681.0
2016-03-09 11:20:00,74.43,74.44,74.37,74.44,64638.0,55.6623,55.6698,55.6175,55.6698,64638.0
2016-03-09 11:25:00,74.44,74.47,74.4,74.4,41169.0,55.6698,55.6922,55.6399,55.6399,41169.0
2016-03-09 11:30:00,74.41,74.44,74.27,74.27,77959.0,55.6474,55.6698,55.5427,55.5427,77959.0
2016-03-09 11:35:00,74.26,74.36,74.25,74.32,60301.0,55.5352,55.61,55.5277,55.5801,60301.0
2016-03-09 11:40:00,74.33,74.33,74.25,74.3,38367.0,55.5875,55.5875,55.5277,55.5651,38367.0
2016-03-09 11:45:00,74.31,74.33,74.28,74.31,27621.0,55.5726,55.5875,55.5501,55.5726,27621.0
2016-03-09 11:50:00,74.31,74.36,74.29,74.31,44030.0,55.5726,55.61,55.5576,55.5726,44030.0
2016-03-09 11:55:00,74.3,74.34,74.27,74.32,22569.0,55.5651,55.595,55.5427,55.5801,22569.0
2016-03-09 12:00:00,74.32,74.32,74.28,74.31,61148.0,55.5801,55.5801,55.5501,55.5726,61148.0
2016-03-09 12:05:00,74.32,74.32,74.26,74.27,26971.0,55.5801,55.5801,55.5352,55.5427,26971.0
2016-03-09 12:10:00,74.27,74.4,74.27,74.4,36371.0,55.5427,55.6399,55.5427,55.6399,36371.0
2016-03-09 12:15:00,74.4,74.41,74.35,74.38,25429.0,55.6399,55.6474,55.6025,55.6249,25429.0
2016-03-09 12:20:00,74.38,74.38,74.32,74.34,13383.0,55.6249,55.6249,55.5801,55.595,13383.0
2016-03-09 12:25:00,74.35,74.35,74.29,74.3,17937.0,55.6025,55.6025,55.5576,55.5651,17937.0
2016-03-09 12:30:00,74.3,74.33,74.29,74.32,10259.0,55.5651,55.5875,55.5576,55.5801,10259.0
2016-03-09 12:35:00,74.31,74.33,74.28,74.33,10794.0,55.5726,55.5875,55.5501,55.5875,10794.0
2016-03-09 12:40:00,74.33,74.34,74.27,74.27,13136.0,55.5875,55.595,55.5427,55.5427,13136.0
2016-03-09 12:45:00,74.26,74.28,74.22,74.23,27943.0,55.5352,55.5501,55.5053,55.5128,27943.0
2016-03-09 12:50:00,74.23,74.25,74.21,74.22,20777.0,55.5128,55.5277,55.4978,55.5053,20777.0
2016-03-09 12:55:00,74.2,74.21,74.15,74.17,21751.0,55.4903,55.4978,55.4529,55.4679,21751.0
2016-03-09 13:00:00,74.18,74.22,74.16,74.22,10296.0,55.4754,55.5053,55.4604,55.5053,10296.0
2016-03-09 13:05:00,74.21,74.21,74.14,74.16,20597.0,55.4978,55.4978,55.4455,55.4604,20597.0
2016-03-09 13:10:00,74.17,74.22,74.16,74.19,13353.0,55.4679,55.5053,55.4604,55.4828,13353.0
2016-03-09 13:15:00,74.18,74.18,74.12,74.13,34422.0,55.4754,55.4754,55.4305,55.438,34422.0
2016-03-09 13:20:00,74.13,74.17,74.12,74.16,20587.0,55.438,55.4679,55.4305,55.4604,20587.0
2016-03-09 13:25:00,74.17,74.2,74.15,74.18,22451.0,55.4679,55.4903,55.4529,55.4754,22451.0
2016-03-09 13:30:00,74.18,74.21,74.17,74.17,21814.0,55.4754,55.4978,55.4679,55.4679,21814.0
2016-03-09 13:35:00,74.18,74.2,74.16,74.19,13649.0,55.4754,55.4903,55.4604,55.4828,13649.0
2016-03-09 13:40:00,74.18,74.18,74.13,74.13,16358.0,55.4754,55.4754,55.438,55.438,16358.0
2016-03-09 13:45:00,74.13,74.19,74.11,74.18,25935.0,55.438,55.4828,55.423,55.4754,25935.0
2016-03-09 13:50:00,74.18,74.2,74.17,74.2,9301.0,55.4754,55.4903,55.4679,55.4903,9301.0
2016-03-09 13:55:00,74.19,74.25,74.18,74.19,71743.0,55.4828,55.5277,55.4754,55.4828,71743.0
2016-03-09 14:00:00,74.19,74.2,74.17,74.17,13480.0,55.4828,55.4903,55.4679,55.4679,13480.0
2016-03-09 14:05:00,74.17,74.23,74.16,74.23,21073.0,55.4679,55.5128,55.4604,55.5128,21073.0
2016-03-09 14:10:00,74.24,74.24,74.18,74.19,20816.0,55.5202,55.5202,55.4754,55.4828,20816.0
2016-03-09 14:15:00,74.19,74.22,74.18,74.19,17381.0,55.4828,55.5053,55.4754,55.4828,17381.0
2016-03-09 14:20:00,74.18,74.18,74.14,74.16,22010.0,55.4754,55.4754,55.4455,55.4604,22010.0
2016-03-09 14:25:00,74.17,74.19,74.14,74.19,15001.0,55.4679,55.4828,55.4455,55.4828,15001.0
2016-03-09 14:30:00,74.18,74.19,74.09,74.09,8422.0,55.4754,55.4828,55.4081,55.4081,8422.0
2016-03-09 14:35:00,74.09,74.15,74.09,74.14,16917.0,55.4081,55.4529,55.4081,55.4455,16917.0
2016-03-09 14:40:00,74.13,74.18,74.11,74.18,25432.0,55.438,55.4754,55.423,55.4754,25432.0
2016-03-09 14:45:00,74.18,74.21,74.17,74.19,8470.0,55.4754,55.4978,55.4679,55.4828,8470.0
2016-03-09 14:50:00,74.19,74.23,74.16,74.2,22199.0,55.4828,55.5128,55.4604,55.4903,22199.0
2016-03-09 14:55:00,74.2,74.22,74.16,74.21,31577.0,55.4903,55.5053,55.4604,55.4978,31577.0
2016-03-09 15:00:00,74.21,74.21,74.14,74.15,15880.0,55.4978,55.4978,55.4455,55.4529,15880.0
2016-03-09 15:05:00,74.16,74.17,74.07,74.07,23502.0,55.4604,55.4679,55.3931,55.3931,23502.0
2016-03-09 15:10:00,74.06,74.07,74.01,74.02,57498.0,55.3856,55.3931,55.3482,55.3557,57498.0
2016-03-09 15:15:00,74.02,74.05,74.02,74.02,19639.0,55.3557,55.3781,55.3557,55.3557,19639.0
2016-03-09 15:20:00,74.02,74.03,73.99,74.03,23527.0,55.3557,55.3632,55.3333,55.3632,23527.0
2016-03-09 15:25:00,74.03,74.09,74.01,74.05,25882.0,55.3632,55.4081,55.3482,55.3781,25882.0
2016-03-09 15:30:00,74.04,74.13,74.01,74.06,60723.0,55.3707,55.438,55.3482,55.3856,60723.0
2016-03-09 15:35:00,74.06,74.1,74.05,74.07,43705.0,55.3856,55.4155,55.3781,55.3931,43705.0
2016-03-09 15:40:00,74.06,74.14,74.04,74.12,50029.0,55.3856,55.4455,55.3707,55.4305,50029.0
2016-03-09 15:45:00,74.13,74.14,74.08,74.1,40790.0,55.438,55.4455,55.4006,55.4155,40790.0
2016-03-09 15:50:00,74.1,74.12,74.08,74.1,60023.0,55.4155,55.4305,55.4006,55.4155,60023.0
2016-03-09 15:55:00,74.09,74.14,74.06,74.14,216743.0,55.4081,55.4455,55.3856,55.4455,216743.0
2016-03-10 09:30:00,74.58,74.63,74.44,74.6,102084.0,55.7745,55.8119,55.6698,55.7895,102084.0
2016-03-10 09:35:00,74.6,74.68,74.49,74.6,123330.0,55.7895,55.8493,55.7072,55.7895,123330.0
2016-03-10 09:40:00,74.57,74.62,74.52,74.56,206416.0,55.767,55.8044,55.7296,55.7595,206416.0
2016-03-10 09:45:00,74.57,74.6,74.48,74.58,191476.0,55.767,55.7895,55.6997,55.7745,191476.0
2016-03-10 09:50:00,74.58,74.7,74.56,74.7,300418.0,55.7745,55.8642,55.7595,55.8642,300418.0
2016-03-10 09:55:00,74.7,74.82,74.69,74.7,120083.0,55.8642,55.954,55.8568,55.8642,120083.0
2016-03-10 10:00:00,74.72,74.74,74.66,74.67,42372.0,55.8792,55.8942,55.8343,55.8418,42372.0
2016-03-10 10:05:00,74.68,74.69,74.58,74.6,43482.0,55.8493,55.8568,55.7745,55.7895,43482.0
2016-03-10 10:10:00,74.59,74.62,74.54,74.59,192007.0,55.782,55.8044,55.7446,55.782,192007.0
2016-03-10 10:15:00,74.58,74.63,74.49,74.49,82199.0,55.7745,55.8119,55.7072,55.7072,82199.0
2016-03-10 10:20:00,74.5,74.59,74.49,74.51,44411.0,55.7147,55.782,55.7072,55.7222,44411.0
2016-03-10 10:25:00,74.51,74.51,74.43,74.46,36495.0,55.7222,55.7222,55.6623,55.6848,36495.0
2016-03-10 10:30:00,74.46,74.46,74.25,74.26,53468.0,55.6848,55.6848,55.5277,55.5352,53468.0
2016-03-10 10:35:00,74.26,74.3,74.21,74.28,45401.0,55.5352,55.5651,55.4978,55.5501,45401.0
2016-03-10 10:40:00,74.28,74.35,74.25,74.34,35753.0,55.5501,55.6025,55.5277,55.595,35753.0
2016-03-10 10:45:00,74.34,74.42,74.32,74.34,28442.0,55.595,55.6548,55.5801,55.595,28442.0
2016-03-10 10:50:00,74.33,74.33,74.25,74.3,58340.0,55.5875,55.5875,55.5277,55.5651,58340.0
2016-03-10 10:55:00,74.29,74.29,74.09,74.11,56396.0,55.5576,55.5576,55.4081,55.423,56396.0
2016-03-10 11:00:00,74.11,74.12,73.97,74.01,68787.0,55.423,55.4305,55.3183,55.3482,68787.0
2016-03-10 11:05:00,74.02,74.07,73.97,74.03,63716.0,55.3557,55.3931,55.3183,55.3632,63716.0
2016-03-10 11:10:00,74.03,74.04,73.95,73.99,49504.0,55.3632,55.3707,55.3034,55.3333,49504.0
2016-03-10 11:15:00,73.99,74.02,73.9,73.9,24799.0,55.3333,55.3557,55.266,55.266,24799.0
2016-03-10 11:20:00,73.89,73.9,73.76,73.76,64414.0,55.2585,55.266,55.1613,55.1613,64414.0
2016-03-10 11:25:00,73.76,73.84,73.72,73.83,229380.0,55.1613,55.2211,55.1314,55.2136,229380.0
2016-03-10 11:30:00,73.83,73.83,73.61,73.68,79040.0,55.2136,55.2136,55.0491,55.1014,79040.0
2016-03-10 11:35:00,73.67,73.77,73.63,73.71,66323.0,55.094,55.1687,55.064,55.1239,66323.0
2016-03-10 11:40:00,73.71,73.75,73.68,73.68,45992.0,55.1239,55.1538,55.1014,55.1014,45992.0
2016-03-10 11:45:00,73.68,73.72,73.65,73.69,59629.0,55.1014,55.1314,55.079,55.1089,59629.0
2016-03-10 11:50:00,73.69,73.71,73.61,73.66,37506.0,55.1089,55.1239,55.0491,55.0865,37506.0
2016-03-10 11:55:00,73.67,73.72,73.61,73.63,50642.0,55.094,55.1314,55.0491,55.064,50642.0
2016-03-10 12:00:00,73.62,73.72,73.6,73.7,28574.0,55.0566,55.1314,55.0416,55.1164,28574.0
2016-03-10 12:05:00,73.7,73.72,73.66,73.69,28734.0,55.1164,55.1314,55.0865,55.1089,28734.0
2016-03-10 12:10:00,73.69,73.7,73.63,73.64,35900.0,55.1089,55.1164,55.064,55.0715,35900.0
2016-03-10 12:15:00,73.65,73.66,73.58,73.66,36413.0,55.079,55.0865,55.0267,55.0865,36413.0
2016-03-10 12:20:00,73.67,73.69,73.52,73.52,42853.0,55.094,55.1089,54.9818,54.9818,42853.0
2016-03-10 12:25:00,73.52,73.59,73.51,73.55,38363.0,54.9818,55.0341,54.9743,55.0042,38363.0
2016-03-10 12:30:00,73.55,73.56,73.5,73.53,82604.0,55.0042,55.0117,54.9668,54.9893,82604.0
2016-03-10 12:35:00,73.53,73.53,73.38,73.41,77514.0,54.9893,54.9893,54.8771,54.8995,77514.0
2016-03-10 12:40:00,73.42,73.42,73.3,73.3,60999.0,54.907,54.907,54.8173,54.8173,60999.0
2016-03-10 12:45:00,73.3,73.33,73.27,73.28,69270.0,54.8173,54.8397,54.7948,54.8023,69270.0
2016-03-10 12:50:00,73.28,73.35,73.24,73.24,77867.0,54.8023,54.8547,54.7724,54.7724,77867.0
2016-03-10 12:55:00,73.25,73.37,73.24,73.31,60663.0,54.7799,54.8696,54.7724,54.8247,60663.0
2016-03-10 13:00:00,73.31,73.36,73.3,73.31,66451.0,54.8247,54.8621,54.8173,54.8247,66451.0
2016-03-10 13:05:00,73.31,73.34,73.25,73.25,35303.0,54.8247,54.8472,54.7799,54.7799,35303.0
2016-03-10 13:10:00,73.25,73.26,73.11,73.16,113914.0,54.7799,54.7873,54.6752,54.7126,113914.0
2016-03-10 13:15:00,73.17,73.27,73.17,73.27,62312.0,54.72,54.7948,54.72,54.7948,62312.0
2016-03-10 13:20:00,73.27,73.3,73.25,73.29,27759.0,54.7948,54.8173,54.7799,54.8098,27759.0
2016-03-10 13:25:00,73.28,73.38,73.26,73.35,81907.0,54.8023,54.8771,54.7873,54.8547,81907.0
2016-03-10 13:30:00,73.35,73.39,73.33,73.37,26551.0,54.8547,54.8846,54.8397,54.8696,26551.0
2016-03-10 13:35:00,73.37,73.43,73.35,73.42,49584.0,54.8696,54.9145,54.8547,54.907,49584.0
2016-03-10 13:40:00,73.43,73.44,73.39,73.42,62250.0,54.9145,54.922,54.8846,54.907,62250.0
2016-03-10 13:45:00,73.42,73.51,73.41,73.49,165779.0,54.907,54.9743,54.8995,54.9593,165779.0
2016-03-10 13:50:00,73.49,73.6,73.47,73.6,131959.0,54.9593,55.0416,54.9444,55.0416,131959.0
2016-03-10 13:55:00,73.6,73.63,73.54,73.6,122948.0,55.0416,55.064,54.9967,55.0416,122948.0
2016-03-10 14:00:00,73.6,73.64,73.58,73.59,38395.0,55.0416,55.0715,55.0267,55.0341,38395.0
2016-03-10 14:05:00,73.6,73.61,73.45,73.46,103305.0,55.0416,55.0491,54.9294,54.9369,103305.0
2016-03-10 14:10:00,73.46,73.47,73.39,73.43,17146.0,54.9369,54.9444,54.8846,54.9145,17146.0
2016-03-10 14:15:00,73.43,73.45,73.38,73.44,17574.0,54.9145,54.9294,54.8771,54.922,17574.0
2016-03-10 14:20:00,73.44,73.49,73.43,73.49,19164.0,54.922,54.9593,54.9145,54.9593,19164.0
2016-03-10 14:25:00,73.49,73.57,73.48,73.55,40537.0,54.9593,55.0192,54.9519,55.0042,40537.0
2016-03-10 14:30:00,73.55,73.59,73.49,73.5,47843.0,55.0042,55.0341,54.9593,54.9668,47843.0
2016-03-10 14:35:00,73.5,73.52,73.47,73.52,29374.0,54.9668,54.9818,54.9444,54.9818,29374.0
2016-03-10 14:40:00,73.53,73.66,73.53,73.65,91792.0,54.9893,55.0865,54.9893,55.079,91792.0
2016-03-10 14:45:00,73.64,73.79,73.63,73.78,68120.0,55.0715,55.1837,55.064,55.1762,68120.0
2016-03-10 14:50:00,73.78,73.79,73.72,73.73,51597.0,55.1762,55.1837,55.1314,55.1388,51597.0
2016-03-10 14:55:00,73.72,73.76,73.71,73.75,24361.0,55.1314,55.1613,55.1239,55.1538,24361.0
2016-03-10 15:00:00,73.75,73.78,73.64,73.69,111120.0,55.1538,55.1762,55.0715,55.1089,111120.0
2016-03-10 15:05:00,73.69,73.75,73.66,73.73,40649.0,55.1089,55.1538,55.0865,55.1388,40649.0
2016-03-10 15:10:00,73.73,73.77,73.67,73.76,93275.0,55.1388,55.1687,55.094,55.1613,93275.0
2016-03-10 15:15:00,73.75,73.86,73.73,73.83,176719.0,55.1538,55.2361,55.1388,55.2136,176719.0
2016-03-10 15:20:00,73.84,73.84,73.72,73.75,68948.0,55.2211,55.2211,55.1314,55.1538,68948.0
2016-03-10 15:25:00,73.76,73.92,73.74,73.87,98817.0,55.1613,55.2809,55.1463,55.2435,98817.0
2016-03-10 15:30:00,73.87,73.91,73.81,73.83,110358.0,55.2435,55.2734,55.1987,55.2136,110358.0
2016-03-10 15:35:00,73.84,73.84,73.74,73.77,87297.0,55.2211,55.2211,55.1463,55.1687,87297.0
2016-03-10 15:40:00,73.78,73.82,73.74,73.78,129409.0,55.1762,55.2061,55.1463,55.1762,129409.0
2016-03-10 15:45:00,73.79,73.82,73.75,73.76,101294.0,55.1837,55.2061,55.1538,55.1613,101294.0
2016-03-10 15:50:00,73.75,73.84,73.75,73.84,268436.0,55.1538,55.2211,55.1538,55.2211,268436.0
2016-03-10 15:55:00,73.84,73.92,73.83,73.92,883952.0,55.2211,55.2809,55.2136,55.2809,883952.0
2016-03-11 09:30:00,74.72,74.81,74.5,74.76,171499.0,55.8792,55.9465,55.7147,55.9091,171499.0
2016-03-11 09:35:00,74.76,74.83,74.73,74.73,346298.0,55.9091,55.9615,55.8867,55.8867,346298.0
2016-03-11 09:40:00,74.73,74.75,74.62,74.72,131943.0,55.8867,55.9016,55.8044,55.8792,131943.0
2016-03-11 09:45:00,74.72,74.75,74.67,74.72,75680.0,55.8792,55.9016,55.8418,55.8792,75680.0
2016-03-11 09:50:00,74.72,74.77,74.59,74.64,45093.0,55.8792,55.9166,55.782,55.8194,45093.0
2016-03-11 09:55:00,74.63,74.71,74.61,74.62,50554.0,55.8119,55.8717,55.7969,55.8044,50554.0
2016-03-11 10:00:00,74.63,74.67,74.6,74.66,55226.0,55.8119,55.8418,55.7895,55.8343,55226.0
2016-03-11 10:05:00,74.66,74.77,74.64,74.64,54900.0,55.8343,55.9166,55.8194,55.8194,54900.0
2016-03-11 10:10:00,74.65,74.77,74.64,74.75,51892.0,55.8269,55.9166,55.8194,55.9016,51892.0
2016-03-11 10:15:00,74.75,74.78,74.71,74.77,86044.0,55.9016,55.9241,55.8717,55.9166,86044.0
2016-03-11 10:20:00,74.77,74.78,74.68,74.7,21339.0,55.9166,55.9241,55.8493,55.8642,21339.0
2016-03-11 10:25:00,74.7,74.76,74.69,74.73,42598.0,55.8642,55.9091,55.8568,55.8867,42598.0
2016-03-11 10:30:00,74.74,74.87,74.73,74.85,40747.0,55.8942,55.9914,55.8867,55.9764,40747.0
2016-03-11 10:35:00,74.86,74.92,74.86,74.89,111908.0,55.9839,56.0288,55.9839,56.0063,111908.0
2016-03-11 10:40:00,74.89,74.95,74.89,74.92,74207.0,56.0063,56.0512,56.0063,56.0288,74207.0
2016-03-11 10:45:00,74.92,74.98,74.89,74.9,71256.0,56.0288,56.0736,56.0063,56.0138,71256.0
2016-03-11 10:50:00,74.91,74.93,74.87,74.92,75122.0,56.0213,56.0363,55.9914,56.0288,75122.0
2016-03-11 10:55:00,74.92,74.92,74.87,74.91,62504.0,56.0288,56.0288,55.9914,56.0213,62504.0
2016-03-11 11:00:00,74.9,74.92,74.87,74.92,43421.0,56.0138,56.0288,55.9914,56.0288,43421.0
2016-03-11 11:05:00,74.91,74.92,74.85,74.87,79350.0,56.0213,56.0288,55.9764,55.9914,79350.0
2016-03-11 11:10:00,74.87,74.97,74.86,74.95,21047.0,55.9914,56.0662,55.9839,56.0512,21047.0
2016-03-11 11:15:00,74.95,75.0,74.94,74.97,52583.0,56.0512,56.0886,56.0437,56.0662,52583.0
2016-03-11 11:20:00,74.98,75.04,74.95,75.0,42582.0,56.0736,56.1185,56.0512,56.0886,42582.0
2016-03-11 11:25:00,75.01,75.05,74.99,75.0,83857.0,56.0961,56.126,56.0811,56.0886,83857.0
2016-03-11 11:30:00,74.99,75.01,74.94,74.99,33993.0,56.0811,56.0961,56.0437,56.0811,33993.0
2016-03-11 11:35:00,75.0,75.02,74.94,74.98,30935.0,56.0886,56.1036,56.0437,56.0736,30935.0
2016-03-11 11:40:00,74.97,75.0,74.96,74.99,40634.0,56.0662,56.0886,56.0587,56.0811,40634.0
2016-03-11 11:45:00,75.0,75.02,74.91,74.95,20757.0,56.0886,56.1036,56.0213,56.0512,20757.0
2016-03-11 11:50:00,74.95,74.97,74.94,74.94,16601.0,56.0512,56.0662,56.0437,56.0437,16601.0
2016-03-11 11:55:00,74.93,74.97,74.9,74.94,17680.0,56.0363,56.0662,56.0138,56.0437,17680.0
2016-03-11 12:00:00,74.97,74.97,74.88,74.94,32941.0,56.0662,56.0662,55.9989,56.0437,32941.0
2016-03-11 12:05:00,74.94,74.95,74.92,74.92,21418.0,56.0437,56.0512,56.0288,56.0288,21418.0
2016-03-11 12:10:00,74.94,74.98,74.92,74.96,20715.0,56.0437,56.0736,56.0288,56.0587,20715.0
2016-03-11 12:15:00,74.97,75.0,74.95,75.0,24923.0,56.0662,56.0886,56.0512,56.0886,24923.0
2016-03-11 12:20:00,75.0,75.02,74.97,75.02,15871.0,56.0886,56.1036,56.0662,56.1036,15871.0
2016-03-11 12:25:00,75.02,75.05,74.98,75.03,15673.0,56.1036,56.126,56.0736,56.111,15673.0
2016-03-11 12:30:00,75.03,75.06,75.02,75.02,16509.0,56.111,56.1335,56.1036,56.1036,16509.0
2016-03-11 12:35:00,75.01,75.03,74.98,75.0,20233.0,56.0961,56.111,56.0736,56.0886,20233.0
2016-03-11 12:40:00,75.0,75.03,74.99,75.02,19078.0,56.0886,56.111,56.0811,56.1036,19078.0
2016-03-11 12:45:00,75.02,75.05,75.01,75.05,28532.0,56.1036,56.126,56.0961,56.126,28532.0
2016-03-11 12:50:00,75.04,75.08,75.02,75.07,13552.0,56.1185,56.1484,56.1036,56.1409,13552.0
2016-03-11 12:55:00,75.07,75.1,75.07,75.1,24800.0,56.1409,56.1634,56.1409,56.1634,24800.0
2016-03-11 13:00:00,75.09,75.11,75.07,75.11,55585.0,56.1559,56.1709,56.1409,56.1709,55585.0
2016-03-11 13:05:00,75.1,75.11,75.05,75.09,78674.0,56.1634,56.1709,56.126,56.1559,78674.0
2016-03-11 13:10:00,75.1,75.12,75.09,75.11,41452.0,56.1634,56.1783,56.1559,56.1709,41452.0
2016-03-11 13:15:00,75.11,75.12,75.09,75.11,68219.0,56.1709,56.1783,56.1559,56.1709,68219.0
2016-03-11 13:20:00,75.11,75.13,75.1,75.13,19948.0,56.1709,56.1858,56.1634,56.1858,19948.0
2016-03-11 13:25:00,75.14,75.19,75.12,75.19,22381.0,56.1933,56.2307,56.1783,56.2307,22381.0
2016-03-11 13:30:00,75.19,75.21,75.15,75.19,51844.0,56.2307,56.2456,56.2008,56.2307,51844.0
2016-03-11 13:35:00,75.18,75.2,75.16,75.16,29372.0,56.2232,56.2382,56.2083,56.2083,29372.0
2016-03-11 13:40:00,75.16,75.16,75.13,75.15,26710.0,56.2083,56.2083,56.1858,56.2008,26710.0
2016-03-11 13:45:00,75.15,75.18,75.12,75.18,75752.0,56.2008,56.2232,56.1783,56.2232,75752.0
2016-03-11 13:50:00,75.19,75.23,75.16,75.21,43140.0,56.2307,56.2606,56.2083,56.2456,43140.0
2016-03-11 13:55:00,75.21,75.29,75.2,75.28,75983.0,56.2456,56.3055,56.2382,56.298,75983.0
2016-03-11 14:00:00,75.29,75.3,75.28,75.29,23761.0,56.3055,56.313,56.298,56.3055,23761.0
2016-03-11 14:05:00,75.29,75.3,75.25,75.25,60305.0,56.3055,56.313,56.2756,56.2756,60305.0
2016-03-11 14:10:00,75.26,75.29,75.25,75.27,29555.0,56.283,56.3055,56.2756,56.2905,29555.0
2016-03-11 14:15:00,75.26,75.27,75.21,75.23,26295.0,56.283,56.2905,56.2456,56.2606,26295.0
2016-03-11 14:20:00,75.23,75.27,75.22,75.26,26635.0,56.2606,56.2905,56.2531,56.283,26635.0
2016-03-11 14:25:00,75.26,75.31,75.25,75.3,38836.0,56.283,56.3204,56.2756,56.313,38836.0
2016-03-11 14:30:00,75.3,75.3,75.25,75.28,30636.0,56.313,56.313,56.2756,56.298,30636.0
2016-03-11 14:35:00,75.28,75.31,75.27,75.28,23858.0,56.298,56.3204,56.2905,56.298,23858.0
2016-03-11 14:40:00,75.27,75.27,75.24,75.25,36583.0,56.2905,56.2905,56.2681,56.2756,36583.0
2016-03-11 14:45:00,75.25,75.3,75.24,75.26,38979.0,56.2756,56.313,56.2681,56.283,38979.0
2016-03-11 14:50:00,75.26,75.28,75.23,75.26,111940.0,56.283,56.298,56.2606,56.283,111940.0
2016-03-11 14:55:00,75.26,75.26,75.21,75.22,35433.0,56.283,56.283,56.2456,56.2531,35433.0
2016-03-11 15:00:00,75.22,75.28,75.21,75.28,81103.0,56.2531,56.298,56.2456,56.298,81103.0
2016-03-11 15:05:00,75.28,75.35,75.26,75.35,66985.0,56.298,56.3503,56.283,56.3503,66985.0
2016-03-11 15:10:00,75.35,75.41,75.34,75.36,66714.0,56.3503,56.3952,56.3429,56.3578,66714.0
2016-03-11 15:15:00,75.37,75.37,75.32,75.37,51511.0,56.3653,56.3653,56.3279,56.3653,51511.0
2016-03-11 15:20:00,75.37,75.46,75.36,75.44,86486.0,56.3653,56.4326,56.3578,56.4177,86486.0
2016-03-11 15:25:00,75.44,75.45,75.39,75.41,59435.0,56.4177,56.4251,56.3803,56.3952,59435.0
2016-03-11 15:30:00,75.42,75.43,75.33,75.33,165644.0,56.4027,56.4102,56.3354,56.3354,165644.0
2016-03-11 15:35:00,75.34,75.46,75.33,75.46,210346.0,56.3429,56.4326,56.3354,56.4326,210346.0
2016-03-11 15:40:00,75.46,75.53,75.45,75.52,295246.0,56.4326,56.485,56.4251,56.4775,295246.0
2016-03-11 15:45:00,75.53,75.6,75.52,75.56,303242.0,56.485,56.5373,56.4775,56.5074,303242.0
2016-03-11 15:50:00,75.57,75.59,75.55,75.56,339085.0,56.5149,56.5298,56.4999,56.5074,339085.0
2016-03-11 15:55:00,75.56,75.7,75.54,75.65,1238929.0,56.5074,56.6121,56.4924,56.5747,1238929.0
2016-03-14 09:30:00,75.43,75.65,75.42,75.6,122250.0,56.4102,56.5747,56.4027,56.5373,122250.0
2016-03-14 09:35:00,75.61,75.64,75.53,75.55,59562.0,56.5448,56.5672,56.485,56.4999,59562.0
2016-03-14 09:40:00,75.54,75.57,75.4,75.46,128495.0,56.4924,56.5149,56.3877,56.4326,128495.0
2016-03-14 09:45:00,75.46,75.46,75.37,75.46,42217.0,56.4326,56.4326,56.3653,56.4326,42217.0
2016-03-14 09:50:00,75.45,75.48,75.34,75.35,39910.0,56.4251,56.4476,56.3429,56.3503,39910.0
2016-03-14 09:55:00,75.36,75.41,75.25,75.25,95818.0,56.3578,56.3952,56.2756,56.2756,95818.0
2016-03-14 10:00:00,75.26,75.29,75.2,75.22,71575.0,56.283,56.3055,56.2382,56.2531,71575.0
2016-03-14 10:05:00,75.21,75.32,75.15,75.32,115527.0,56.2456,56.3279,56.2008,56.3279,115527.0
2016-03-14 10:10:00,75.33,75.36,75.26,75.31,167831.0,56.3354,56.3578,56.283,56.3204,167831.0
2016-03-14 10:15:00,75.31,75.38,75.26,75.32,97211.0,56.3204,56.3728,56.283,56.3279,97211.0
2016-03-14 10:20:00,75.32,75.32,75.2,75.28,45306.0,56.3279,56.3279,56.2382,56.298,45306.0
2016-03-14 10:25:00,75.28,75.33,75.26,75.26,34549.0,56.298,56.3354,56.283,56.283,34549.0
2016-03-14 10:30:00,75.26,75.34,75.25,75.33,142988.0,56.283,56.3429,56.2756,56.3354,142988.0
2016-03-14 10:35:00,75.32,75.34,75.27,75.29,44084.0,56.3279,56.3429,56.2905,56.3055,44084.0
2016-03-14 10:40:00,75.29,75.36,75.27,75.34,38968.0,56.3055,56.3578,56.2905,56.3429,38968.0
2016-03-14 10:45:00,75.35,75.48,75.35,75.44,44363.0,56.3503,56.4476,56.3503,56.4177,44363.0
2016-03-14 10:50:00,75.43,75.48,75.39,75.4,59922.0,56.4102,56.4476,56.3803,56.3877,59922.0
2016-03-14 10:55:00,75.39,75.46,75.37,75.42,56674.0,56.3803,56.4326,56.3653,56.4027,56674.0
2016-03-14 11:00:00,75.43,75.47,75.35,75.36,42175.0,56.4102,56.4401,56.3503,56.3578,42175.0
2016-03-14 11:05:00,75.35,75.4,75.31,75.39,40789.0,56.3503,56.3877,56.3204,56.3803,40789.0
2016-03-14 11:10:00,75.39,75.42,75.26,75.26,196311.0,56.3803,56.4027,56.283,56.283,196311.0
2016-03-14 11:15:00,75.27,75.32,75.25,75.3,106840.0,56.2905,56.3279,56.2756,56.313,106840.0
2016-03-14 11:20:00,75.3,75.33,75.26,75.29,75396.0,56.313,56.3354,56.283,56.3055,75396.0
2016-03-14 11:25:00,75.29,75.35,75.26,75.26,45668.0,56.3055,56.3503,56.283,56.283,45668.0
2016-03-14 11:30:00,75.27,75.32,75.26,75.3,23900.0,56.2905,56.3279,56.283,56.313,23900.0
2016-03-14 11:35:00,75.3,75.37,75.27,75.35,40624.0,56.313,56.3653,56.2905,56.3503,40624.0
2016-03-14 11:40:00,75.35,75.36,75.28,75.28,22964.0,56.3503,56.3578,56.298,56.298,22964.0
2016-03-14 11:45:00,75.28,75.34,75.25,75.34,38184.0,56.298,56.3429,56.2756,56.3429,38184.0
2016-03-14 11:50:00,75.34,75.34,75.29,75.31,46998.0,56.3429,56.3429,56.3055,56.3204,46998.0
2016-03-14 11:55:00,75.3,75.32,75.22,75.28,40217.0,56.313,56.3279,56.2531,56.298,40217.0
2016-03-14 12:00:00,75.28,75.32,75.27,75.28,34295.0,56.298,56.3279,56.2905,56.298,34295.0
2016-03-14 12:05:00,75.29,75.31,75.26,75.31,27251.0,56.3055,56.3204,56.283,56.3204,27251.0
2016-03-14 12:10:00,75.3,75.31,75.2,75.26,26731.0,56.313,56.3204,56.2382,56.283,26731.0
2016-03-14 12:15:00,75.26,75.32,75.25,75.32,24358.0,56.283,56.3279,56.2756,56.3279,24358.0
2016-03-14 12:20:00,75.32,75.32,75.24,75.28,31024.0,56.3279,56.3279,56.2681,56.298,31024.0
2016-03-14 12:25:00,75.28,75.3,75.24,75.27,70977.0,56.298,56.313,56.2681,56.2905,70977.0
2016-03-14 12:30:00,75.28,75.3,75.26,75.3,23948.0,56.298,56.313,56.283,56.313,23948.0
2016-03-14 12:35:00,75.3,75.33,75.27,75.3,37726.0,56.313,56.3354,56.2905,56.313,37726.0
2016-03-14 12:40:00,75.3,75.31,75.26,75.31,35833.0,56.313,56.3204,56.283,56.3204,35833.0
2016-03-14 12:45:00,75.31,75.35,75.3,75.31,37711.0,56.3204,56.3503,56.313,56.3204,37711.0
2016-03-14 12:50:00,75.31,75.33,75.26,75.27,14316.0,56.3204,56.3354,56.283,56.2905,14316.0
2016-03-14 12:55:00,75.27,75.34,75.27,75.34,22372.0,56.2905,56.3429,56.2905,56.3429,22372.0
2016-03-14 13:00:00,75.34,75.34,75.3,75.3,24251.0,56.3429,56.3429,56.313,56.313,24251.0
2016-03-14 13:05:00,75.3,75.34,75.29,75.3,44530.0,56.313,56.3429,56.3055,56.313,44530.0
2016-03-14 13:10:00,75.31,75.31,75.26,75.28,22490.0,56.3204,56.3204,56.283,56.298,22490.0
2016-03-14 13:15:00,75.28,75.33,75.28,75.32,20460.0,56.298,56.3354,56.298,56.3279,20460.0
2016-03-14 13:20:00,75.32,75.37,75.31,75.36,31596.0,56.3279,56.3653,56.3204,56.3578,31596.0
2016-03-14 13:25:00,75.36,75.39,75.32,75.36,69171.0,56.3578,56.3803,56.3279,56.3578,69171.0
2016-03-14 13:30:00,75.35,75.46,75.35,75.46,23434.0,56.3503,56.4326,56.3503,56.4326,23434.0
2016-03-14 13:35:00,75.46,75.49,75.43,75.48,57670.0,56.4326,56.455,56.4102,56.4476,57670.0
2016-03-14 13:40:00,75.48,75.5,75.46,75.48,143962.0,56.4476,56.4625,56.4326,56.4476,143962.0
2016-03-14 13:45:00,75.5,75.5,75.36,75.37,55716.0,56.4625,56.4625,56.3578,56.3653,55716.0
2016-03-14 13:50:00,75.37,75.37,75.32,75.35,26648.0,56.3653,56.3653,56.3279,56.3503,26648.0
2016-03-14 13:55:00,75.35,75.41,75.35,75.41,22015.0,56.3503,56.3952,56.3503,56.3952,22015.0
2016-03-14 14:00:00,75.41,75.41,75.34,75.37,39600.0,56.3952,56.3952,56.3429,56.3653,39600.0
2016-03-14 14:05:00,75.36,75.4,75.34,75.39,27229.0,56.3578,56.3877,56.3429,56.3803,27229.0
2016-03-14 14:10:00,75.39,75.41,75.38,75.4,36548.0,56.3803,56.3952,56.3728,56.3877,36548.0
2016-03-14 14:15:00,75.41,75.45,75.4,75.45,29506.0,56.3952,56.4251,56.3877,56.4251,29506.0
2016-03-14 14:20:00,75.44,75.5,75.42,75.47,31302.0,56.4177,56.4625,56.4027,56.4401,31302.0
2016-03-14 14:25:00,75.47,75.49,75.41,75.49,24945.0,56.4401,56.455,56.3952,56.455,24945.0
2016-03-14 14:30:00,75.49,75.51,75.47,75.48,22645.0,56.455,56.47,56.4401,56.4476,22645.0
2016-03-14 14:35:00,75.49,75.55,75.47,75.53,61638.0,56.455,56.4999,56.4401,56.485,61638.0
2016-03-14 14:40:00,75.54,75.62,75.52,75.53,66062.0,56.4924,56.5523,56.4775,56.485,66062.0
2016-03-14 14:45:00,75.53,75.55,75.5,75.54,37834.0,56.485,56.4999,56.4625,56.4924,37834.0
2016-03-14 14:50:00,75.55,75.55,75.47,75.49,26307.0,56.4999,56.4999,56.4401,56.455,26307.0
2016-03-14 14:55:00,75.48,75.53,75.46,75.53,39388.0,56.4476,56.485,56.4326,56.485,39388.0
2016-03-14 15:00:00,75.54,75.56,75.5,75.56,32712.0,56.4924,56.5074,56.4625,56.5074,32712.0
2016-03-14 15:05:00,75.55,75.57,75.53,75.56,23767.0,56.4999,56.5149,56.485,56.5074,23767.0
2016-03-14 15:10:00,75.55,75.63,75.54,75.61,80639.0,56.4999,56.5597,56.4924,56.5448,80639.0
2016-03-14 15:15:00,75.62,75.63,75.57,75.58,48853.0,56.5523,56.5597,56.5149,56.5224,48853.0
2016-03-14 15:20:00,75.57,75.58,75.54,75.56,53259.0,56.5149,56.5224,56.4924,56.5074,53259.0
2016-03-14 15:25:00,75.56,75.63,75.56,75.62,109294.0,56.5074,56.5597,56.5074,56.5523,109294.0
2016-03-14 15:30:00,75.63,75.63,75.52,75.53,58178.0,56.5597,56.5597,56.4775,56.485,58178.0
2016-03-14 15:35:00,75.53,75.63,75.53,75.6,116890.0,56.485,56.5597,56.485,56.5373,116890.0
2016-03-14 15:40:00,75.61,75.67,75.6,75.61,94900.0,56.5448,56.5897,56.5373,56.5448,94900.0
2016-03-14 15:45:00,75.61,75.67,75.61,75.63,103233.0,56.5448,56.5897,56.5448,56.5597,103233.0
2016-03-14 15:50:00,75.63,75.63,75.54,75.54,93952.0,56.5597,56.5597,56.4924,56.4924,93952.0
2016-03-14 15:55:00,75.55,75.66,75.54,75.58,363906.0,56.4999,56.5822,56.4924,56.5224,363906.0
2016-03-15 09:30:00,75.19,75.34,75.12,75.15,144566.0,56.2307,56.3429,56.1783,56.2008,144566.0
2016-03-15 09:35:00,75.15,75.29,75.14,75.25,171445.0,56.2008,56.3055,56.1933,56.2756,171445.0
2016-03-15 09:40:00,75.25,75.28,75.16,75.2,95079.0,56.2756,56.298,56.2083,56.2382,95079.0
2016-03-15 09:45:00,75.2,75.24,75.15,75.2,40318.0,56.2382,56.2681,56.2008,56.2382,40318.0
2016-03-15 09:50:00,75.21,75.22,75.07,75.12,52578.0,56.2456,56.2531,56.1409,56.1783,52578.0
2016-03-15 09:55:00,75.13,75.18,75.06,75.13,42933.0,56.1858,56.2232,56.1335,56.1858,42933.0
2016-03-15 10:00:00,75.13,75.17,75.12,75.13,47409.0,56.1858,56.2157,56.1783,56.1858,47409.0
2016-03-15 10:05:00,75.13,75.21,75.12,75.2,78286.0,56.1858,56.2456,56.1783,56.2382,78286.0
2016-03-15 10:10:00,75.19,75.23,75.16,75.21,67971.0,56.2307,56.2606,56.2083,56.2456,67971.0
2016-03-15 10:15:00,75.22,75.32,75.22,75.26,77604.0,56.2531,56.3279,56.2531,56.283,77604.0
2016-03-15 10:20:00,75.25,75.29,75.22,75.26,44738.0,56.2756,56.3055,56.2531,56.283,44738.0
2016-03-15 10:25:00,75.25,75.37,75.21,75.37,80216.0,56.2756,56.3653,56.2456,56.3653,80216.0
2016-03-15 10:30:00,75.38,75.4,75.32,75.35,74549.0,56.3728,56.3877,56.3279,56.3503,74549.0
2016-03-15 10:35:00,75.35,75.38,75.28,75.3,64600.0,56.3503,56.3728,56.298,56.313,64600.0
2016-03-15 10:40:00,75.31,75.38,75.3,75.34,55100.0,56.3204,56.3728,56.313,56.3429,55100.0
2016-03-15 10:45:00,75.34,75.38,75.26,75.35,41680.0,56.3429,56.3728,56.283,56.3503,41680.0
2016-03-15 10:50:00,75.36,75.37,75.21,75.21,50162.0,56.3578,56.3653,56.2456,56.2456,50162.0
2016-03-15 10:55:00,75.21,75.25,75.17,75.25,71249.0,56.2456,56.2756,56.2157,56.2756,71249.0
2016-03-15 11:00:00,75.26,75.3,75.2,75.22,38518.0,56.283,56.313,56.2382,56.2531,38518.0
2016-03-15 11:05:00,75.21,75.29,75.13,75.29,58825.0,56.2456,56.3055,56.1858,56.3055,58825.0
2016-03-15 11:10:00,75.28,75.29,75.2,75.24,45336.0,56.298,56.3055,56.2382,56.2681,45336.0
2016-03-15 11:15:00,75.23,75.32,75.23,75.25,33067.0,56.2606,56.3279,56.2606,56.2756,33067.0
2016-03-15 11:20:00,75.26,75.32,75.26,75.28,30519.0,56.283,56.3279,56.283,56.298,30519.0
2016-03-15 11:25:00,75.27,75.28,75.18,75.2,118283.0,56.2905,56.298,56.2232,56.2382,118283.0
2016-03-15 11:30:00,75.2,75.24,75.19,75.21,37188.0,56.2382,56.2681,56.2307,56.2456,37188.0
2016-03-15 11:35:00,75.22,75.26,75.18,75.22,31765.0,56.2531,56.283,56.2232,56.2531,31765.0
2016-03-15 11:40:00,75.21,75.25,75.18,75.23,106000.0,56.2456,56.2756,56.2232,56.2606,106000.0
2016-03-15 11:45:00,75.23,75.26,75.18,75.24,27268.0,56.2606,56.283,56.2232,56.2681,27268.0
2016-03-15 11:50:00,75.24,75.31,75.22,75.28,33428.0,56.2681,56.3204,56.2531,56.298,33428.0
2016-03-15 11:55:00,75.28,75.28,75.18,75.2,23893.0,56.298,56.298,56.2232,56.2382,23893.0
2016-03-15 12:00:00,75.21,75.26,75.19,75.23,35810.0,56.2456,56.283,56.2307,56.2606,35810.0
2016-03-15 12:05:00,75.22,75.26,75.2,75.24,28977.0,56.2531,56.283,56.2382,56.2681,28977.0
2016-03-15 12:10:00,75.24,75.3,75.23,75.28,32850.0,56.2681,56.313,56.2606,56.298,32850.0
2016-03-15 12:15:00,75.29,75.34,75.26,75.3,22595.0,56.3055,56.3429,56.283,56.313,22595.0
2016-03-15 12:20:00,75.29,75.36,75.29,75.33,27003.0,56.3055,56.3578,56.3055,56.3354,27003.0
2016-03-15 12:25:00,75.34,75.37,75.32,75.36,18437.0,56.3429,56.3653,56.3279,56.3578,18437.0
2016-03-15 12:30:00,75.35,75.41,75.34,75.39,47619.0,56.3503,56.3952,56.3429,56.3803,47619.0
2016-03-15 12:35:00,75.4,75.41,75.31,75.33,43020.0,56.3877,56.3952,56.3204,56.3354,43020.0
2016-03-15 12:40:00,75.32,75.35,75.3,75.31,27106.0,56.3279,56.3503,56.313,56.3204,27106.0
2016-03-15 12:45:00,75.31,75.36,75.3,75.34,25516.0,56.3204,56.3578,56.313,56.3429,25516.0
2016-03-15 12:50:00,75.34,75.4,75.34,75.4,64016.0,56.3429,56.3877,56.3429,56.3877,64016.0
2016-03-15 12:55:00,75.4,75.43,75.38,75.42,23224.0,56.3877,56.4102,56.3728,56.4027,23224.0
2016-03-15 13:00:00,75.41,75.47,75.4,75.47,18229.0,56.3952,56.4401,56.3877,56.4401,18229.0
2016-03-15 13:05:00,75.47,75.5,75.43,75.46,23950.0,56.4401,56.4625,56.4102,56.4326,23950.0
2016-03-15 13:10:00,75.46,75.51,75.45,75.51,21488.0,56.4326,56.47,56.4251,56.47,21488.0
2016-03-15 13:15:00,75.52,75.55,75.51,75.52,21492.0,56.4775,56.4999,56.47,56.4775,21492.0
2016-03-15 13:20:00,75.52,75.61,75.52,75.61,29364.0,56.4775,56.5448,56.4775,56.5448,29364.0
2016-03-15 13:25:00,75.6,75.67,75.59,75.65,18599.0,56.5373,56.5897,56.5298,56.5747,18599.0
2016-03-15 13:30:00,75.66,75.72,75.66,75.69,161432.0,56.5822,56.6271,56.5822,56.6046,161432.0
2016-03-15 13:35:00,75.68,75.71,75.66,75.67,40485.0,56.5971,56.6196,56.5822,56.5897,40485.0
2016-03-15 13:40:00,75.67,75.67,75.63,75.64,130111.0,56.5897,56.5897,56.5597,56.5672,130111.0
2016-03-15 13:45:00,75.65,75.65,75.58,75.61,25693.0,56.5747,56.5747,56.5224,56.5448,25693.0
2016-03-15 13:50:00,75.61,75.66,75.6,75.66,23674.0,56.5448,56.5822,56.5373,56.5822,23674.0
2016-03-15 13:55:00,75.66,75.67,75.62,75.64,88046.0,56.5822,56.5897,56.5523,56.5672,88046.0
2016-03-15 14:00:00,75.64,75.66,75.6,75.6,33166.0,56.5672,56.5822,56.5373,56.5373,33166.0
2016-03-15 14:05:00,75.6,75.62,75.59,75.61,21368.0,56.5373,56.5523,56.5298,56.5448,21368.0
2016-03-15 14:10:00,75.62,75.67,75.61,75.67,37122.0,56.5523,56.5897,56.5448,56.5897,37122.0
2016-03-15 14:15:00,75.67,75.71,75.66,75.67,26432.0,56.5897,56.6196,56.5822,56.5897,26432.0
2016-03-15 14:20:00,75.68,75.69,75.6,75.61,28972.0,56.5971,56.6046,56.5373,56.5448,28972.0
2016-03-15 14:25:00,75.61,75.64,75.59,75.6,130389.0,56.5448,56.5672,56.5298,56.5373,130389.0
2016-03-15 14:30:00,75.59,75.62,75.56,75.61,66744.0,56.5298,56.5523,56.5074,56.5448,66744.0
2016-03-15 14:35:00,75.62,75.62,75.56,75.56,40301.0,56.5523,56.5523,56.5074,56.5074,40301.0
2016-03-15 14:40:00,75.56,75.6,75.55,75.56,36463.0,56.5074,56.5373,56.4999,56.5074,36463.0
2016-03-15 14:45:00,75.57,75.57,75.52,75.54,25692.0,56.5149,56.5149,56.4775,56.4924,25692.0
2016-03-15 14:50:00,75.54,75.57,75.52,75.53,48974.0,56.4924,56.5149,56.4775,56.485,48974.0
2016-03-15 14:55:00,75.54,75.55,75.5,75.53,48541.0,56.4924,56.4999,56.4625,56.485,48541.0
2016-03-15 15:00:00,75.53,75.56,75.51,75.51,69679.0,56.485,56.5074,56.47,56.47,69679.0
2016-03-15 15:05:00,75.51,75.53,75.48,75.53,41016.0,56.47,56.485,56.4476,56.485,41016.0
2016-03-15 15:10:00,75.51,75.58,75.5,75.56,36162.0,56.47,56.5224,56.4625,56.5074,36162.0
2016-03-15 15:15:00,75.57,75.63,75.55,75.63,35654.0,56.5149,56.5597,56.4999,56.5597,35654.0
2016-03-15 15:20:00,75.63,75.64,75.56,75.58,98753.0,56.5597,56.5672,56.5074,56.5224,98753.0
2016-03-15 15:25:00,75.58,75.59,75.55,75.57,110915.0,56.5224,56.5298,56.4999,56.5149,110915.0
2016-03-15 15:30:00,75.56,75.59,75.53,75.59,178367.0,56.5074,56.5298,56.485,56.5298,178367.0
2016-03-15 15:35:00,75.59,75.62,75.53,75.54,113869.0,56.5298,56.5523,56.485,56.4924,113869.0
2016-03-15 15:40:00,75.54,75.59,75.52,75.54,90520.0,56.4924,56.5298,56.4775,56.4924,90520.0
2016-03-15 15:45:00,75.54,75.56,75.5,75.53,133612.0,56.4924,56.5074,56.4625,56.485,133612.0
2016-03-15 15:50:00,75.53,75.58,75.52,75.57,267308.0,56.485,56.5224,56.4775,56.5149,267308.0
2016-03-15 15:55:00,75.56,75.64,75.56,75.57,1005892.0,56.5074,56.5672,56.5074,56.5149,1005892.0
2016-03-16 09:30:00,75.43,75.43,75.12,75.2,263579.0,56.4102,56.4102,56.1783,56.2382,263579.0
2016-03-16 09:35:00,75.21,75.29,75.18,75.28,107296.0,56.2456,56.3055,56.2232,56.298,107296.0
2016-03-16 09:40:00,75.25,75.28,75.22,75.26,116680.0,56.2756,56.298,56.2531,56.283,116680.0
2016-03-16 09:45:00,75.26,75.34,75.21,75.34,43752.0,56.283,56.3429,56.2456,56.3429,43752.0
2016-03-16 09:50:00,75.34,75.4,75.32,75.38,55691.0,56.3429,56.3877,56.3279,56.3728,55691.0
2016-03-16 09:55:00,75.38,75.4,75.33,75.34,38096.0,56.3728,56.3877,56.3354,56.3429,38096.0
2016-03-16 10:00:00,75.34,75.48,75.34,75.45,46290.0,56.3429,56.4476,56.3429,56.4251,46290.0
2016-03-16 10:05:00,75.45,75.46,75.39,75.43,28650.0,56.4251,56.4326,56.3803,56.4102,28650.0
2016-03-16 10:10:00,75.42,75.51,75.42,75.48,18190.0,56.4027,56.47,56.4027,56.4476,18190.0
2016-03-16 10:15:00,75.49,75.54,75.49,75.53,31627.0,56.455,56.4924,56.455,56.485,31627.0
2016-03-16 10:20:00,75.53,75.57,75.53,75.55,15650.0,56.485,56.5149,56.485,56.4999,15650.0
2016-03-16 10:25:00,75.54,75.56,75.48,75.48,35096.0,56.4924,56.5074,56.4476,56.4476,35096.0
2016-03-16 10:30:00,75.49,75.55,75.49,75.55,55034.0,56.455,56.4999,56.455,56.4999,55034.0
2016-03-16 10:35:00,75.55,75.67,75.54,75.65,46267.0,56.4999,56.5897,56.4924,56.5747,46267.0
2016-03-16 10:40:00,75.66,75.73,75.66,75.72,48516.0,56.5822,56.6345,56.5822,56.6271,48516.0
2016-03-16 10:45:00,75.72,75.75,75.69,75.73,31975.0,56.6271,56.6495,56.6046,56.6345,31975.0
2016-03-16 10:50:00,75.72,75.73,75.67,75.73,31249.0,56.6271,56.6345,56.5897,56.6345,31249.0
2016-03-16 10:55:00,75.72,75.72,75.63,75.63,32498.0,56.6271,56.6271,56.5597,56.5597,32498.0
2016-03-16 11:00:00,75.64,75.69,75.64,75.67,52868.0,56.5672,56.6046,56.5672,56.5897,52868.0
2016-03-16 11:05:00,75.66,75.75,75.64,75.74,85543.0,56.5822,56.6495,56.5672,56.642,85543.0
2016-03-16 11:10:00,75.76,75.78,75.7,75.7,21592.0,56.657,56.6719,56.6121,56.6121,21592.0
2016-03-16 11:15:00,75.69,75.7,75.64,75.67,28013.0,56.6046,56.6121,56.5672,56.5897,28013.0
2016-03-16 11:20:00,75.66,75.69,75.66,75.66,27400.0,56.5822,56.6046,56.5822,56.5822,27400.0
2016-03-16 11:25:00,75.66,75.67,75.54,75.59,71594.0,56.5822,56.5897,56.4924,56.5298,71594.0
2016-03-16 11:30:00,75.59,75.59,75.54,75.57,35637.0,56.5298,56.5298,56.4924,56.5149,35637.0
2016-03-16 11:35:00,75.58,75.61,75.55,75.6,25440.0,56.5224,56.5448,56.4999,56.5373,25440.0
2016-03-16 11:40:00,75.6,75.62,75.57,75.57,70671.0,56.5373,56.5523,56.5149,56.5149,70671.0
2016-03-16 11:45:00,75.57,75.68,75.57,75.63,62339.0,56.5149,56.5971,56.5149,56.5597,62339.0
2016-03-16 11:50:00,75.63,75.64,75.6,75.63,27480.0,56.5597,56.5672,56.5373,56.5597,27480.0
2016-03-16 11:55:00,75.62,75.62,75.53,75.55,40779.0,56.5523,56.5523,56.485,56.4999,40779.0
2016-03-16 12:00:00,75.55,75.58,75.55,75.56,19943.0,56.4999,56.5224,56.4999,56.5074,19943.0
2016-03-16 12:05:00,75.55,75.61,75.55,75.6,22282.0,56.4999,56.5448,56.4999,56.5373,22282.0
2016-03-16 12:10:00,75.6,75.64,75.58,75.64,21699.0,56.5373,56.5672,56.5224,56.5672,21699.0
2016-03-16 12:15:00,75.65,75.66,75.59,75.59,38627.0,56.5747,56.5822,56.5298,56.5298,38627.0
2016-03-16 12:20:00,75.58,75.62,75.58,75.62,20875.0,56.5224,56.5523,56.5224,56.5523,20875.0
2016-03-16 12:25:00,75.62,75.65,75.61,75.62,13993.0,56.5523,56.5747,56.5448,56.5523,13993.0
2016-03-16 12:30:00,75.62,75.66,75.62,75.64,39213.0,56.5523,56.5822,56.5523,56.5672,39213.0
2016-03-16 12:35:00,75.62,75.62,75.57,75.59,13452.0,56.5523,56.5523,56.5149,56.5298,13452.0
2016-03-16 12:40:00,75.59,75.59,75.48,75.5,55028.0,56.5298,56.5298,56.4476,56.4625,55028.0
2016-03-16 12:45:00,75.5,75.51,75.45,75.48,39634.0,56.4625,56.47,56.4251,56.4476,39634.0
2016-03-16 12:50:00,75.48,75.48,75.45,75.45,8238.0,56.4476,56.4476,56.4251,56.4251,8238.0
2016-03-16 12:55:00,75.46,75.53,75.44,75.52,20116.0,56.4326,56.485,56.4177,56.4775,20116.0
2016-03-16 13:00:00,75.51,75.53,75.5,75.5,22999.0,56.47,56.485,56.4625,56.4625,22999.0
2016-03-16 13:05:00,75.5,75.52,75.44,75.45,162344.0,56.4625,56.4775,56.4177,56.4251,162344.0
2016-03-16 13:10:00,75.44,75.44,75.38,75.39,26883.0,56.4177,56.4177,56.3728,56.3803,26883.0
2016-03-16 13:15:00,75.39,75.44,75.37,75.44,84842.0,56.3803,56.4177,56.3653,56.4177,84842.0
2016-03-16 13:20:00,75.44,75.46,75.42,75.45,23149.0,56.4177,56.4326,56.4027,56.4251,23149.0
2016-03-16 13:25:00,75.45,75.46,75.41,75.42,25996.0,56.4251,56.4326,56.3952,56.4027,25996.0
2016-03-16 13:30:00,75.42,75.43,75.4,75.43,27670.0,56.4027,56.4102,56.3877,56.4102,27670.0
2016-03-16 13:35:00,75.43,75.49,75.43,75.49,16573.0,56.4102,56.455,56.4102,56.455,16573.0
2016-03-16 13:40:00,75.49,75.55,75.48,75.51,23531.0,56.455,56.4999,56.4476,56.47,23531.0
2016-03-16 13:45:00,75.51,75.54,75.51,75.52,12253.0,56.47,56.4924,56.47,56.4775,12253.0
2016-03-16 13:50:00,75.52,75.53,75.48,75.52,14358.0,56.4775,56.485,56.4476,56.4775,14358.0
2016-03-16 13:55:00,75.52,75.52,75.39,75.4,27574.0,56.4775,56.4775,56.3803,56.3877,27574.0
2016-03-16 14:00:00,75.4,76.15,75.4,75.97,577770.0,56.3877,56.9486,56.3877,56.814,577770.0
2016-03-16 14:05:00,75.98,75.99,75.84,75.93,229066.0,56.8215,56.829,56.7168,56.7841,229066.0
2016-03-16 14:10:00,75.94,76.01,75.89,75.9,198050.0,56.7916,56.8439,56.7542,56.7617,198050.0
2016-03-16 14:15:00,75.91,76.04,75.91,75.98,187009.0,56.7691,56.8664,56.7691,56.8215,187009.0
2016-03-16 14:20:00,75.97,76.23,75.97,76.2,226907.0,56.814,57.0085,56.814,56.986,226907.0
2016-03-16 14:25:00,76.21,76.42,76.19,76.41,295206.0,56.9935,57.1505,56.9785,57.1431,295206.0
2016-03-16 14:30:00,76.41,76.46,76.24,76.25,241208.0,57.1431,57.1805,57.0159,57.0234,241208.0
2016-03-16 14:35:00,76.27,76.31,76.18,76.31,137723.0,57.0384,57.0683,56.9711,57.0683,137723.0
2016-03-16 14:40:00,76.3,76.42,76.29,76.39,193470.0,57.0608,57.1505,57.0533,57.1281,193470.0
2016-03-16 14:45:00,76.4,76.53,76.4,76.52,256751.0,57.1356,57.2328,57.1356,57.2253,256751.0
2016-03-16 14:50:00,76.52,76.55,76.43,76.5,109055.0,57.2253,57.2478,57.158,57.2104,109055.0
2016-03-16 14:55:00,76.5,76.5,76.23,76.23,100659.0,57.2104,57.2104,57.0085,57.0085,100659.0
2016-03-16 15:00:00,76.23,76.44,76.23,76.43,127160.0,57.0085,57.1655,57.0085,57.158,127160.0
2016-03-16 15:05:00,76.43,76.5,76.39,76.47,130012.0,57.158,57.2104,57.1281,57.1879,130012.0
2016-03-16 15:10:00,76.47,76.52,76.43,76.49,150398.0,57.1879,57.2253,57.158,57.2029,150398.0
2016-03-16 15:15:00,76.51,76.56,76.46,76.47,52881.0,57.2178,57.2552,57.1805,57.1879,52881.0
2016-03-16 15:20:00,76.48,76.48,76.37,76.45,113986.0,57.1954,57.1954,57.1132,57.173,113986.0
2016-03-16 15:25:00,76.45,76.58,76.4,76.52,89365.0,57.173,57.2702,57.1356,57.2253,89365.0
2016-03-16 15:30:00,76.51,76.56,76.48,76.54,128009.0,57.2178,57.2552,57.1954,57.2403,128009.0
2016-03-16 15:35:00,76.54,76.62,76.51,76.6,137867.0,57.2403,57.3001,57.2178,57.2852,137867.0
2016-03-16 15:40:00,76.6,76.61,76.51,76.53,170837.0,57.2852,57.2926,57.2178,57.2328,170837.0
2016-03-16 15:45:00,76.52,76.54,76.47,76.48,391701.0,57.2253,57.2403,57.1879,57.1954,391701.0
2016-03-16 15:50:00,76.48,76.53,76.41,76.41,355239.0,57.1954,57.2328,57.1431,57.1431,355239.0
2016-03-16 15:55:00,76.42,76.5,76.4,76.48,613702.0,57.1505,57.2104,57.1356,57.1954,613702.0
2016-03-17 09:30:00,76.69,76.99,76.4,76.5,122070.0,57.3525,57.5768,57.1356,57.2104,122070.0
2016-03-17 09:35:00,76.49,76.56,76.37,76.48,96899.0,57.2029,57.2552,57.1132,57.1954,96899.0
2016-03-17 09:40:00,76.49,76.6,76.46,76.48,97955.0,57.2029,57.2852,57.1805,57.1954,97955.0
2016-03-17 09:45:00,76.48,76.66,76.48,76.61,85896.0,57.1954,57.33,57.1954,57.2926,85896.0
2016-03-17 09:50:00,76.61,76.64,76.55,76.62,40791.0,57.2926,57.3151,57.2478,57.3001,40791.0
2016-03-17 09:55:00,76.62,76.66,76.55,76.65,52287.0,57.3001,57.33,57.2478,57.3225,52287.0
2016-03-17 10:00:00,76.67,76.72,76.65,76.7,67581.0,57.3375,57.3749,57.3225,57.3599,67581.0
2016-03-17 10:05:00,76.7,76.75,76.62,76.7,105147.0,57.3599,57.3973,57.3001,57.3599,105147.0
2016-03-17 10:10:00,76.69,76.79,76.64,76.76,58381.0,57.3525,57.4272,57.3151,57.4048,58381.0
2016-03-17 10:15:00,76.75,76.78,76.7,76.75,109823.0,57.3973,57.4198,57.3599,57.3973,109823.0
2016-03-17 10:20:00,76.75,76.8,76.71,76.72,39090.0,57.3973,57.4347,57.3674,57.3749,39090.0
2016-03-17 10:25:00,76.71,76.81,76.69,76.8,34574.0,57.3674,57.4422,57.3525,57.4347,34574.0
2016-03-17 10:30:00,76.8,76.89,76.78,76.86,38462.0,57.4347,57.502,57.4198,57.4796,38462.0
2016-03-17 10:35:00,76.87,76.96,76.87,76.92,72694.0,57.4871,57.5544,57.4871,57.5245,72694.0
2016-03-17 10:40:00,76.93,76.98,76.91,76.96,39467.0,57.5319,57.5693,57.517,57.5544,39467.0
2016-03-17 10:45:00,76.95,76.99,76.9,76.95,89188.0,57.5469,57.5768,57.5095,57.5469,89188.0
2016-03-17 10:50:00,76.95,77.08,76.95,77.04,56076.0,57.5469,57.6441,57.5469,57.6142,56076.0
2016-03-17 10:55:00,77.04,77.1,77.0,77.05,42943.0,57.6142,57.6591,57.5843,57.6217,42943.0
2016-03-17 11:00:00,77.05,77.11,77.03,77.03,36812.0,57.6217,57.6666,57.6067,57.6067,36812.0
2016-03-17 11:05:00,77.03,77.05,77.0,77.04,46230.0,57.6067,57.6217,57.5843,57.6142,46230.0
2016-03-17 11:10:00,77.03,77.08,76.98,77.08,38506.0,57.6067,57.6441,57.5693,57.6441,38506.0
2016-03-17 11:15:00,77.08,77.2,77.08,77.17,39890.0,57.6441,57.7339,57.6441,57.7114,39890.0
2016-03-17 11:20:00,77.17,77.22,77.17,77.2,43374.0,57.7114,57.7488,57.7114,57.7339,43374.0
2016-03-17 11:25:00,77.19,77.24,77.17,77.24,53019.0,57.7264,57.7638,57.7114,57.7638,53019.0
2016-03-17 11:30:00,77.25,77.26,77.2,77.22,38863.0,57.7713,57.7787,57.7339,57.7488,38863.0
2016-03-17 11:35:00,77.23,77.25,77.16,77.21,44406.0,57.7563,57.7713,57.704,57.7413,44406.0
2016-03-17 11:40:00,77.21,77.24,77.18,77.19,50971.0,57.7413,57.7638,57.7189,57.7264,50971.0
2016-03-17 11:45:00,77.19,77.24,77.18,77.21,130179.0,57.7264,57.7638,57.7189,57.7413,130179.0
2016-03-17 11:50:00,77.21,77.23,77.18,77.19,34684.0,57.7413,57.7563,57.7189,57.7264,34684.0
2016-03-17 11:55:00,77.19,77.23,77.14,77.23,75808.0,57.7264,57.7563,57.689,57.7563,75808.0
2016-03-17 12:00:00,77.23,77.23,77.15,77.19,147008.0,57.7563,57.7563,57.6965,57.7264,147008.0
2016-03-17 12:05:00,77.18,77.24,77.18,77.18,96185.0,57.7189,57.7638,57.7189,57.7189,96185.0
2016-03-17 12:10:00,77.17,77.21,77.15,77.19,26872.0,57.7114,57.7413,57.6965,57.7264,26872.0
2016-03-17 12:15:00,77.18,77.2,77.14,77.19,90449.0,57.7189,57.7339,57.689,57.7264,90449.0
2016-03-17 12:20:00,77.19,77.26,77.17,77.25,35180.0,57.7264,57.7787,57.7114,57.7713,35180.0
2016-03-17 12:25:00,77.25,77.31,77.22,77.3,37604.0,57.7713,57.8161,57.7488,57.8086,37604.0
2016-03-17 12:30:00,77.3,77.38,77.28,77.37,56165.0,57.8086,57.8685,57.7937,57.861,56165.0
2016-03-17 12:35:00,77.38,77.49,77.37,77.45,66474.0,57.8685,57.9507,57.861,57.9208,66474.0
2016-03-17 12:40:00,77.45,77.51,77.44,77.5,37770.0,57.9208,57.9657,57.9133,57.9582,37770.0
2016-03-17 12:45:00,77.5,77.53,77.47,77.5,39216.0,57.9582,57.9807,57.9358,57.9582,39216.0
2016-03-17 12:50:00,77.49,77.52,77.45,77.5,41124.0,57.9507,57.9732,57.9208,57.9582,41124.0
2016-03-17 12:55:00,77.5,77.53,77.48,77.52,32996.0,57.9582,57.9807,57.9433,57.9732,32996.0
2016-03-17 13:00:00,77.52,77.6,77.51,77.54,55701.0,57.9732,58.033,57.9657,57.9881,55701.0
2016-03-17 13:05:00,77.54,77.57,77.51,77.55,122442.0,57.9881,58.0106,57.9657,57.9956,122442.0
2016-03-17 13:10:00,77.55,77.56,77.48,77.48,157037.0,57.9956,58.0031,57.9433,57.9433,157037.0
2016-03-17 13:15:00,77.48,77.49,77.36,77.41,294931.0,57.9433,57.9507,57.8535,57.8909,294931.0
2016-03-17 13:20:00,77.41,77.48,77.39,77.41,98391.0,57.8909,57.9433,57.876,57.8909,98391.0
2016-03-17 13:25:00,77.41,77.43,77.35,77.38,120657.0,57.8909,57.9059,57.846,57.8685,120657.0
2016-03-17 13:30:00,77.37,77.38,77.32,77.32,77459.0,57.861,57.8685,57.8236,57.8236,77459.0
2016-03-17 13:35:00,77.32,77.33,77.27,77.3,49676.0,57.8236,57.8311,57.7862,57.8086,49676.0
2016-03-17 13:40:00,77.3,77.38,77.29,77.38,33503.0,57.8086,57.8685,57.8012,57.8685,33503.0
2016-03-17 13:45:00,77.38,77.5,77.36,77.48,40554.0,57.8685,57.9582,57.8535,57.9433,40554.0
2016-03-17 13:50:00,77.46,77.51,77.42,77.48,36522.0,57.9283,57.9657,57.8984,57.9433,36522.0
2016-03-17 13:55:00,77.48,77.54,77.46,77.54,39087.0,57.9433,57.9881,57.9283,57.9881,39087.0
2016-03-17 14:00:00,77.52,77.53,77.42,77.52,46418.0,57.9732,57.9807,57.8984,57.9732,46418.0
2016-03-17 14:05:00,77.52,77.57,77.51,77.56,63422.0,57.9732,58.0106,57.9657,58.0031,63422.0
2016-03-17 14:10:00,77.57,77.67,77.56,77.66,56951.0,58.0106,58.0854,58.0031,58.0779,56951.0
2016-03-17 14:15:00,77.66,77.69,77.62,77.68,142829.0,58.0779,58.1003,58.048,58.0928,142829.0
2016-03-17 14:20:00,77.68,77.69,77.61,77.65,87411.0,58.0928,58.1003,58.0405,58.0704,87411.0
2016-03-17 14:25:00,77.64,77.65,77.57,77.58,65197.0,58.0629,58.0704,58.0106,58.018,65197.0
2016-03-17 14:30:00,77.59,77.68,77.58,77.64,63894.0,58.0255,58.0928,58.018,58.0629,63894.0
2016-03-17 14:35:00,77.64,77.66,77.58,77.59,85408.0,58.0629,58.0779,58.018,58.0255,85408.0
2016-03-17 14:40:00,77.59,77.68,77.58,77.63,76316.0,58.0255,58.0928,58.018,58.0554,76316.0
2016-03-17 14:45:00,77.62,77.65,77.57,77.63,132983.0,58.048,58.0704,58.0106,58.0554,132983.0
2016-03-17 14:50:00,77.63,77.66,77.61,77.62,38550.0,58.0554,58.0779,58.0405,58.048,38550.0
2016-03-17 14:55:00,77.62,77.65,77.59,77.61,47472.0,58.048,58.0704,58.0255,58.0405,47472.0
2016-03-17 15:00:00,77.61,77.72,77.61,77.67,56195.0,58.0405,58.1227,58.0405,58.0854,56195.0
2016-03-17 15:05:00,77.66,77.68,77.62,77.67,28465.0,58.0779,58.0928,58.048,58.0854,28465.0
2016-03-17 15:10:00,77.67,77.7,77.6,77.61,41990.0,58.0854,58.1078,58.033,58.0405,41990.0
2016-03-17 15:15:00,77.61,77.62,77.47,77.47,206022.0,58.0405,58.048,57.9358,57.9358,206022.0
2016-03-17 15:20:00,77.48,77.63,77.47,77.63,115813.0,57.9433,58.0554,57.9358,58.0554,115813.0
2016-03-17 15:25:00,77.62,77.69,77.62,77.66,131271.0,58.048,58.1003,58.048,58.0779,131271.0
2016-03-17 15:30:00,77.67,77.73,77.63,77.7,136413.0,58.0854,58.1302,58.0554,58.1078,136413.0
2016-03-17 15:35:00,77.7,77.76,77.66,77.76,187859.0,58.1078,58.1527,58.0779,58.1527,187859.0
2016-03-17 15:40:00,77.76,77.77,77.67,77.73,149076.0,58.1527,58.1601,58.0854,58.1302,149076.0
2016-03-17 15:45:00,77.72,77.72,77.6,77.63,276600.0,58.1227,58.1227,58.033,58.0554,276600.0
2016-03-17 15:50:00,77.64,77.65,77.53,77.54,376351.0,58.0629,58.0704,57.9807,57.9881,376351.0
2016-03-17 15:55:00,77.54,77.64,77.5,77.56,1258585.0,57.9881,58.0629,57.9582,58.0031,1258585.0
2016-03-18 09:30:00,77.94,77.95,77.41,77.45,209846.0,58.2873,58.2948,57.8909,57.9208,209846.0
2016-03-18 09:35:00,77.45,77.64,77.45,77.64,236459.0,57.9208,58.0629,57.9208,58.0629,236459.0
2016-03-18 09:40:00,77.64,77.69,77.42,77.44,144020.0,58.0629,58.1003,57.8984,57.9133,144020.0
2016-03-18 09:45:00,77.45,77.54,77.42,77.47,148164.0,57.9208,57.9881,57.8984,57.9358,148164.0
2016-03-18 09:50:00,77.48,77.61,77.48,77.59,86315.0,57.9433,58.0405,57.9433,58.0255,86315.0
2016-03-18 09:55:00,77.6,77.66,77.56,77.61,150175.0,58.033,58.0779,58.0031,58.0405,150175.0
2016-03-18 10:00:00,77.61,77.62,77.53,77.59,166322.0,58.0405,58.048,57.9807,58.0255,166322.0
2016-03-18 10:05:00,77.59,77.59,77.51,77.56,55955.0,58.0255,58.0255,57.9657,58.0031,55955.0
2016-03-18 10:10:00,77.57,77.63,77.56,77.61,72515.0,58.0106,58.0554,58.0031,58.0405,72515.0
2016-03-18 10:15:00,77.61,77.7,77.6,77.66,68967.0,58.0405,58.1078,58.033,58.0779,68967.0
2016-03-18 10:20:00,77.66,77.67,77.6,77.62,147990.0,58.0779,58.0854,58.033,58.048,147990.0
2016-03-18 10:25:00,77.61,77.66,77.57,77.58,231933.0,58.0405,58.0779,58.0106,58.018,231933.0
2016-03-18 10:30:00,77.58,77.72,77.58,77.72,28859.0,58.018,58.1227,58.018,58.1227,28859.0
2016-03-18 10:35:00,77.72,77.74,77.67,77.67,40656.0,58.1227,58.1377,58.0854,58.0854,40656.0
2016-03-18 10:40:00,77.68,77.77,77.68,77.77,42206.0,58.0928,58.1601,58.0928,58.1601,42206.0
2016-03-18 10:45:00,77.76,77.78,77.71,77.71,57653.0,58.1527,58.1676,58.1153,58.1153,57653.0
2016-03-18 10:50:00,77.72,77.77,77.68,77.73,67877.0,58.1227,58.1601,58.0928,58.1302,67877.0
2016-03-18 10:55:00,77.74,77.76,77.7,77.73,40825.0,58.1377,58.1527,58.1078,58.1302,40825.0
2016-03-18 11:00:00,77.73,77.76,77.71,77.73,35525.0,58.1302,58.1527,58.1153,58.1302,35525.0
2016-03-18 11:05:00,77.73,77.77,77.72,77.73,75190.0,58.1302,58.1601,58.1227,58.1302,75190.0
2016-03-18 11:10:00,77.73,77.74,77.67,77.72,49692.0,58.1302,58.1377,58.0854,58.1227,49692.0
2016-03-18 11:15:00,77.72,77.78,77.7,77.78,23739.0,58.1227,58.1676,58.1078,58.1676,23739.0
2016-03-18 11:20:00,77.77,77.81,77.74,77.8,28005.0,58.1601,58.1901,58.1377,58.1826,28005.0
2016-03-18 11:25:00,77.8,77.8,77.75,77.76,68391.0,58.1826,58.1826,58.1452,58.1527,68391.0
2016-03-18 11:30:00,77.76,77.8,77.72,77.72,35866.0,58.1527,58.1826,58.1227,58.1227,35866.0
2016-03-18 11:35:00,77.72,77.81,77.71,77.79,69643.0,58.1227,58.1901,58.1153,58.1751,69643.0
2016-03-18 11:40:00,77.8,77.83,77.75,77.79,47307.0,58.1826,58.205,58.1452,58.1751,47307.0
2016-03-18 11:45:00,77.79,77.8,77.71,77.73,43315.0,58.1751,58.1826,58.1153,58.1302,43315.0
2016-03-18 11:50:00,77.73,77.77,77.7,77.73,42606.0,58.1302,58.1601,58.1078,58.1302,42606.0
2016-03-18 11:55:00,77.73,77.76,77.7,77.74,21123.0,58.1302,58.1527,58.1078,58.1377,21123.0
2016-03-18 12:00:00,77.74,77.76,77.72,77.76,14463.0,58.1377,58.1527,58.1227,58.1527,14463.0
2016-03-18 12:05:00,77.75,77.76,77.72,77.75,19662.0,58.1452,58.1527,58.1227,58.1452,19662.0
2016-03-18 12:10:00,77.75,77.78,77.73,77.75,13707.0,58.1452,58.1676,58.1302,58.1452,13707.0
2016-03-18 12:15:00,77.75,77.75,77.67,77.7,35792.0,58.1452,58.1452,58.0854,58.1078,35792.0
2016-03-18 12:20:00,77.72,77.75,77.69,77.7,45061.0,58.1227,58.1452,58.1003,58.1078,45061.0
2016-03-18 12:25:00,77.7,77.73,77.67,77.7,53570.0,58.1078,58.1302,58.0854,58.1078,53570.0
2016-03-18 12:30:00,77.69,77.7,77.63,77.65,27145.0,58.1003,58.1078,58.0554,58.0704,27145.0
2016-03-18 12:35:00,77.64,77.66,77.58,77.6,83044.0,58.0629,58.0779,58.018,58.033,83044.0
2016-03-18 12:40:00,77.59,77.59,77.55,77.56,101079.0,58.0255,58.0255,57.9956,58.0031,101079.0
2016-03-18 12:45:00,77.56,77.58,77.54,77.55,23401.0,58.0031,58.018,57.9881,57.9956,23401.0
2016-03-18 12:50:00,77.55,77.58,77.54,77.56,28272.0,57.9956,58.018,57.9881,58.0031,28272.0
2016-03-18 12:55:00,77.56,77.59,77.5,77.5,45443.0,58.0031,58.0255,57.9582,57.9582,45443.0
2016-03-18 13:00:00,77.51,77.51,77.43,77.44,93758.0,57.9657,57.9657,57.9059,57.9133,93758.0
2016-03-18 13:05:00,77.44,77.44,77.38,77.38,69209.0,57.9133,57.9133,57.8685,57.8685,69209.0
2016-03-18 13:10:00,77.38,77.4,77.34,77.34,76647.0,57.8685,57.8834,57.8386,57.8386,76647.0
2016-03-18 13:15:00,77.35,77.41,77.35,77.4,89274.0,57.846,57.8909,57.846,57.8834,89274.0
2016-03-18 13:20:00,77.41,77.46,77.4,77.45,29634.0,57.8909,57.9283,57.8834,57.9208,29634.0
2016-03-18 13:25:00,77.45,77.46,77.4,77.45,28198.0,57.9208,57.9283,57.8834,57.9208,28198.0
2016-03-18 13:30:00,77.45,77.47,77.38,77.39,17730.0,57.9208,57.9358,57.8685,57.876,17730.0
2016-03-18 13:35:00,77.39,77.43,77.36,77.42,26124.0,57.876,57.9059,57.8535,57.8984,26124.0
2016-03-18 13:40:00,77.42,77.45,77.37,77.43,83768.0,57.8984,57.9208,57.861,57.9059,83768.0
2016-03-18 13:45:00,77.44,77.46,77.41,77.45,48754.0,57.9133,57.9283,57.8909,57.9208,48754.0
2016-03-18 13:50:00,77.45,77.51,77.44,77.51,57326.0,57.9208,57.9657,57.9133,57.9657,57326.0
2016-03-18 13:55:00,77.51,77.53,77.48,77.53,26551.0,57.9657,57.9807,57.9433,57.9807,26551.0
2016-03-18 14:00:00,77.53,77.54,77.48,77.51,16006.0,57.9807,57.9881,57.9433,57.9657,16006.0
2016-03-18 14:05:00,77.5,77.54,77.49,77.5,34362.0,57.9582,57.9881,57.9507,57.9582,34362.0
2016-03-18 14:10:00,77.51,77.56,77.51,77.55,49624.0,57.9657,58.0031,57.9657,57.9956,49624.0
2016-03-18 14:15:00,77.54,77.56,77.49,77.54,30620.0,57.9881,58.0031,57.9507,57.9881,30620.0
2016-03-18 14:20:00,77.55,77.56,77.49,77.55,42172.0,57.9956,58.0031,57.9507,57.9956,42172.0
2016-03-18 14:25:00,77.55,77.56,77.51,77.52,43035.0,57.9956,58.0031,57.9657,57.9732,43035.0
2016-03-18 14:30:00,77.51,77.56,77.5,77.55,32378.0,57.9657,58.0031,57.9582,57.9956,32378.0
2016-03-18 14:35:00,77.55,77.58,77.53,77.56,50958.0,57.9956,58.018,57.9807,58.0031,50958.0
2016-03-18 14:40:00,77.55,77.56,77.49,77.54,52815.0,57.9956,58.0031,57.9507,57.9881,52815.0
2016-03-18 14:45:00,77.54,77.56,77.51,77.55,34976.0,57.9881,58.0031,57.9657,57.9956,34976.0
2016-03-18 14:50:00,77.55,77.55,77.44,77.44,66735.0,57.9956,57.9956,57.9133,57.9133,66735.0
2016-03-18 14:55:00,77.44,77.48,77.43,77.47,37952.0,57.9133,57.9433,57.9059,57.9358,37952.0
2016-03-18 15:00:00,77.47,77.54,77.47,77.53,33638.0,57.9358,57.9881,57.9358,57.9807,33638.0
2016-03-18 15:05:00,77.54,77.58,77.52,77.53,46722.0,57.9881,58.018,57.9732,57.9807,46722.0
2016-03-18 15:10:00,77.54,77.59,77.53,77.58,75485.0,57.9881,58.0255,57.9807,58.018,75485.0
2016-03-18 15:15:00,77.59,77.6,77.53,77.56,69339.0,58.0255,58.033,57.9807,58.0031,69339.0
2016-03-18 15:20:00,77.55,77.61,77.54,77.61,64146.0,57.9956,58.0405,57.9881,58.0405,64146.0
2016-03-18 15:25:00,77.61,77.61,77.54,77.54,76355.0,58.0405,58.0405,57.9881,57.9881,76355.0
2016-03-18 15:30:00,77.55,77.56,77.5,77.51,99772.0,57.9956,58.0031,57.9582,57.9657,99772.0
2016-03-18 15:35:00,77.52,77.54,77.5,77.54,104306.0,57.9732,57.9881,57.9582,57.9881,104306.0
2016-03-18 15:40:00,77.53,77.54,77.45,77.47,109958.0,57.9807,57.9881,57.9208,57.9358,109958.0
2016-03-18 15:45:00,77.46,77.47,77.31,77.34,184716.0,57.9283,57.9358,57.8161,57.8386,184716.0
2016-03-18 15:50:00,77.34,77.37,77.31,77.33,254357.0,57.8386,57.861,57.8161,57.8311,254357.0
2016-03-18 15:55:00,77.32,77.37,77.26,77.29,1329945.0,57.8236,57.861,57.7787,57.8012,1329945.0
2016-03-21 09:30:00,77.0,77.22,77.0,77.18,179692.0,57.5843,57.7488,57.5843,57.7189,179692.0
2016-03-21 09:35:00,77.18,77.28,77.15,77.21,129635.0,57.7189,57.7937,57.6965,57.7413,129635.0
2016-03-21 09:40:00,77.22,77.29,77.14,77.29,177801.0,57.7488,57.8012,57.689,57.8012,177801.0
2016-03-21 09:45:00,77.28,77.32,77.25,77.28,71920.0,57.7937,57.8236,57.7713,57.7937,71920.0
2016-03-21 09:50:00,77.27,77.37,77.27,77.29,72733.0,57.7862,57.861,57.7862,57.8012,72733.0
2016-03-21 09:55:00,77.29,77.43,77.28,77.4,74080.0,57.8012,57.9059,57.7937,57.8834,74080.0
2016-03-21 10:00:00,77.4,77.45,77.33,77.38,53285.0,57.8834,57.9208,57.8311,57.8685,53285.0
2016-03-21 10:05:00,77.38,77.4,77.26,77.26,61124.0,57.8685,57.8834,57.7787,57.7787,61124.0
2016-03-21 10:10:00,77.26,77.26,77.1,77.1,164539.0,57.7787,57.7787,57.6591,57.6591,164539.0
2016-03-21 10:15:00,77.09,77.15,77.08,77.11,61998.0,57.6516,57.6965,57.6441,57.6666,61998.0
2016-03-21 10:20:00,77.1,77.11,77.0,77.06,158520.0,57.6591,57.6666,57.5843,57.6292,158520.0
2016-03-21 10:25:00,77.07,77.09,77.0,77.04,229857.0,57.6366,57.6516,57.5843,57.6142,229857.0
2016-03-21 10:30:00,77.04,77.17,77.02,77.15,97789.0,57.6142,57.7114,57.5993,57.6965,97789.0
2016-03-21 10:35:00,77.15,77.25,77.09,77.09,132546.0,57.6965,57.7713,57.6516,57.6516,132546.0
2016-03-21 10:40:00,77.09,77.13,77.07,77.09,51965.0,57.6516,57.6815,57.6366,57.6516,51965.0
2016-03-21 10:45:00,77.09,77.11,77.02,77.08,187505.0,57.6516,57.6666,57.5993,57.6441,187505.0
2016-03-21 10:50:00,77.06,77.08,77.02,77.07,38199.0,57.6292,57.6441,57.5993,57.6366,38199.0
2016-03-21 10:55:00,77.06,77.08,76.98,77.02,45986.0,57.6292,57.6441,57.5693,57.5993,45986.0
2016-03-21 11:00:00,77.02,77.07,77.02,77.06,23194.0,57.5993,57.6366,57.5993,57.6292,23194.0
2016-03-21 11:05:00,77.05,77.07,77.01,77.03,19822.0,57.6217,57.6366,57.5918,57.6067,19822.0
2016-03-21 11:10:00,77.03,77.06,77.0,77.01,56767.0,57.6067,57.6292,57.5843,57.5918,56767.0
2016-03-21 11:15:00,77.01,77.08,77.01,77.05,55120.0,57.5918,57.6441,57.5918,57.6217,55120.0
2016-03-21 11:20:00,77.04,77.08,77.02,77.08,52105.0,57.6142,57.6441,57.5993,57.6441,52105.0
2016-03-21 11:25:00,77.07,77.13,77.05,77.13,118744.0,57.6366,57.6815,57.6217,57.6815,118744.0
2016-03-21 11:30:00,77.13,77.18,77.09,77.14,123361.0,57.6815,57.7189,57.6516,57.689,123361.0
2016-03-21 11:35:00,77.13,77.14,77.05,77.05,26949.0,57.6815,57.689,57.6217,57.6217,26949.0
2016-03-21 11:40:00,77.06,77.07,77.01,77.04,60983.0,57.6292,57.6366,57.5918,57.6142,60983.0
2016-03-21 11:45:00,77.03,77.04,76.96,76.97,69698.0,57.6067,57.6142,57.5544,57.5619,69698.0
2016-03-21 11:50:00,76.97,77.02,76.93,77.02,29667.0,57.5619,57.5993,57.5319,57.5993,29667.0
2016-03-21 11:55:00,77.02,77.05,76.98,76.98,112067.0,57.5993,57.6217,57.5693,57.5693,112067.0
2016-03-21 12:00:00,76.98,77.01,76.98,77.0,30135.0,57.5693,57.5918,57.5693,57.5843,30135.0
2016-03-21 12:05:00,76.99,77.01,76.98,76.99,24634.0,57.5768,57.5918,57.5693,57.5768,24634.0
2016-03-21 12:10:00,76.99,77.04,76.99,77.03,21998.0,57.5768,57.6142,57.5768,57.6067,21998.0
2016-03-21 12:15:00,77.04,77.05,76.97,77.01,37309.0,57.6142,57.6217,57.5619,57.5918,37309.0
2016-03-21 12:20:00,77.0,77.01,76.96,76.96,32037.0,57.5843,57.5918,57.5544,57.5544,32037.0
2016-03-21 12:25:00,76.96,76.97,76.89,76.91,18848.0,57.5544,57.5619,57.502,57.517,18848.0
2016-03-21 12:30:00,76.92,76.92,76.88,76.91,28856.0,57.5245,57.5245,57.4946,57.517,28856.0
2016-03-21 12:35:00,76.91,76.93,76.88,76.9,55174.0,57.517,57.5319,57.4946,57.5095,55174.0
2016-03-21 12:40:00,76.9,76.9,76.81,76.81,73567.0,57.5095,57.5095,57.4422,57.4422,73567.0
2016-03-21 12:45:00,76.81,76.82,76.76,76.77,81064.0,57.4422,57.4497,57.4048,57.4123,81064.0
2016-03-21 12:50:00,76.78,76.8,76.7,76.7,143186.0,57.4198,57.4347,57.3599,57.3599,143186.0
2016-03-21 12:55:00,76.7,76.77,76.7,76.75,46957.0,57.3599,57.4123,57.3599,57.3973,46957.0
2016-03-21 13:00:00,76.75,76.81,76.75,76.78,27891.0,57.3973,57.4422,57.3973,57.4198,27891.0
2016-03-21 13:05:00,76.78,76.79,76.72,76.73,36341.0,57.4198,57.4272,57.3749,57.3824,36341.0
2016-03-21 13:10:00,76.73,76.76,76.71,76.73,150740.0,57.3824,57.4048,57.3674,57.3824,150740.0
2016-03-21 13:15:00,76.73,76.79,76.7,76.79,72407.0,57.3824,57.4272,57.3599,57.4272,72407.0
2016-03-21 13:20:00,76.79,76.81,76.77,76.8,46586.0,57.4272,57.4422,57.4123,57.4347,46586.0
2016-03-21 13:25:00,76.8,76.85,76.78,76.84,21429.0,57.4347,57.4721,57.4198,57.4646,21429.0
2016-03-21 13:30:00,76.84,76.85,76.79,76.82,29894.0,57.4646,57.4721,57.4272,57.4497,29894.0
2016-03-21 13:35:00,76.83,76.83,76.78,76.79,48166.0,57.4572,57.4572,57.4198,57.4272,48166.0
2016-03-21 13:40:00,76.78,76.8,76.76,76.8,22797.0,57.4198,57.4347,57.4048,57.4347,22797.0
2016-03-21 13:45:00,76.81,76.83,76.78,76.79,33364.0,57.4422,57.4572,57.4198,57.4272,33364.0
2016-03-21 13:50:00,76.79,76.85,76.78,76.85,18966.0,57.4272,57.4721,57.4198,57.4721,18966.0
2016-03-21 13:55:00,76.86,76.86,76.78,76.79,25003.0,57.4796,57.4796,57.4198,57.4272,25003.0
2016-03-21 14:00:00,76.79,76.82,76.74,76.75,56776.0,57.4272,57.4497,57.3899,57.3973,56776.0
2016-03-21 14:05:00,76.75,76.78,76.75,76.76,37640.0,57.3973,57.4198,57.3973,57.4048,37640.0
2016-03-21 14:10:00,76.76,76.83,76.75,76.79,58640.0,57.4048,57.4572,57.3973,57.4272,58640.0
2016-03-21 14:15:00,76.79,76.85,76.79,76.81,46237.0,57.4272,57.4721,57.4272,57.4422,46237.0
2016-03-21 14:20:00,76.81,76.82,76.78,76.81,37187.0,57.4422,57.4497,57.4198,57.4422,37187.0
2016-03-21 14:25:00,76.8,76.8,76.74,76.77,25672.0,57.4347,57.4347,57.3899,57.4123,25672.0
2016-03-21 14:30:00,76.76,76.81,76.76,76.78,33287.0,57.4048,57.4422,57.4048,57.4198,33287.0
2016-03-21 14:35:00,76.78,76.85,76.77,76.85,43621.0,57.4198,57.4721,57.4123,57.4721,43621.0
2016-03-21 14:40:00,76.86,76.87,76.83,76.87,35798.0,57.4796,57.4871,57.4572,57.4871,35798.0
2016-03-21 14:45:00,76.87,76.87,76.78,76.81,40911.0,57.4871,57.4871,57.4198,57.4422,40911.0
2016-03-21 14:50:00,76.82,76.87,76.8,76.81,75191.0,57.4497,57.4871,57.4347,57.4422,75191.0
2016-03-21 14:55:00,76.81,76.82,76.77,76.78,84353.0,57.4422,57.4497,57.4123,57.4198,84353.0
2016-03-21 15:00:00,76.77,76.78,76.73,76.73,29278.0,57.4123,57.4198,57.3824,57.3824,29278.0
2016-03-21 15:05:00,76.72,76.73,76.66,76.69,89657.0,57.3749,57.3824,57.33,57.3525,89657.0
2016-03-21 15:10:00,76.69,76.7,76.66,76.67,39323.0,57.3525,57.3599,57.33,57.3375,39323.0
2016-03-21 15:15:00,76.69,76.7,76.66,76.7,55809.0,57.3525,57.3599,57.33,57.3599,55809.0
2016-03-21 15:20:00,76.7,76.74,76.7,76.72,63899.0,57.3599,57.3899,57.3599,57.3749,63899.0
2016-03-21 15:25:00,76.73,76.77,76.7,76.77,215943.0,57.3824,57.4123,57.3599,57.4123,215943.0
2016-03-21 15:30:00,76.77,76.77,76.72,76.76,263743.0,57.4123,57.4123,57.3749,57.4048,263743.0
2016-03-21 15:35:00,76.76,76.79,76.72,76.72,198593.0,57.4048,57.4272,57.3749,57.3749,198593.0
2016-03-21 15:40:00,76.72,76.78,76.7,76.73,115007.0,57.3749,57.4198,57.3599,57.3824,115007.0
2016-03-21 15:45:00,76.74,76.76,76.71,76.73,135905.0,57.3899,57.4048,57.3674,57.3824,135905.0
2016-03-21 15:50:00,76.73,76.75,76.71,76.72,114099.0,57.3824,57.3973,57.3674,57.3749,114099.0
2016-03-21 15:55:00,76.73,76.78,76.72,76.78,492210.0,57.3824,57.4198,57.3749,57.4198,492210.0
2016-03-22 09:30:00,76.54,76.67,76.51,76.51,125675.0,57.2403,57.3375,57.2178,57.2178,125675.0
2016-03-22 09:35:00,76.51,76.52,76.38,76.38,83922.0,57.2178,57.2253,57.1206,57.1206,83922.0
2016-03-22 09:40:00,76.39,76.47,76.37,76.43,139971.0,57.1281,57.1879,57.1132,57.158,139971.0
2016-03-22 09:45:00,76.44,76.44,76.33,76.4,129774.0,57.1655,57.1655,57.0832,57.1356,129774.0
2016-03-22 09:50:00,76.4,76.52,76.4,76.51,51485.0,57.1356,57.2253,57.1356,57.2178,51485.0
2016-03-22 09:55:00,76.5,76.63,76.5,76.62,109825.0,57.2104,57.3076,57.2104,57.3001,109825.0
2016-03-22 10:00:00,76.64,76.76,76.62,76.76,96153.0,57.3151,57.4048,57.3001,57.4048,96153.0
2016-03-22 10:05:00,76.75,76.82,76.74,76.76,74482.0,57.3973,57.4497,57.3899,57.4048,74482.0
2016-03-22 10:10:00,76.76,76.81,76.71,76.79,79187.0,57.4048,57.4422,57.3674,57.4272,79187.0
2016-03-22 10:15:00,76.8,76.85,76.77,76.78,107947.0,57.4347,57.4721,57.4123,57.4198,107947.0
2016-03-22 10:20:00,76.79,76.89,76.79,76.83,33000.0,57.4272,57.502,57.4272,57.4572,33000.0
2016-03-22 10:25:00,76.83,76.9,76.83,76.88,39001.0,57.4572,57.5095,57.4572,57.4946,39001.0
2016-03-22 10:30:00,76.89,76.89,76.83,76.86,37526.0,57.502,57.502,57.4572,57.4796,37526.0
2016-03-22 10:35:00,76.86,76.86,76.8,76.85,25504.0,57.4796,57.4796,57.4347,57.4721,25504.0
2016-03-22 10:40:00,76.85,76.85,76.81,76.83,22808.0,57.4721,57.4721,57.4422,57.4572,22808.0
2016-03-22 10:45:00,76.83,76.89,76.82,76.89,43844.0,57.4572,57.502,57.4497,57.502,43844.0
2016-03-22 10:50:00,76.89,76.99,76.88,76.97,86336.0,57.502,57.5768,57.4946,57.5619,86336.0
2016-03-22 10:55:00,76.97,76.98,76.85,76.87,35811.0,57.5619,57.5693,57.4721,57.4871,35811.0
2016-03-22 11:00:00,76.88,76.91,76.88,76.89,22943.0,57.4946,57.517,57.4946,57.502,22943.0
2016-03-22 11:05:00,76.88,76.9,76.81,76.82,91385.0,57.4946,57.5095,57.4422,57.4497,91385.0
2016-03-22 11:10:00,76.82,76.87,76.81,76.84,65018.0,57.4497,57.4871,57.4422,57.4646,65018.0
2016-03-22 11:15:00,76.85,76.87,76.83,76.83,20415.0,57.4721,57.4871,57.4572,57.4572,20415.0
2016-03-22 11:20:00,76.83,76.88,76.82,76.83,40502.0,57.4572,57.4946,57.4497,57.4572,40502.0
2016-03-22 11:25:00,76.84,76.89,76.83,76.86,32236.0,57.4646,57.502,57.4572,57.4796,32236.0
2016-03-22 11:30:00,76.86,76.86,76.71,76.72,50361.0,57.4796,57.4796,57.3674,57.3749,50361.0
2016-03-22 11:35:00,76.72,76.75,76.67,76.68,19849.0,57.3749,57.3973,57.3375,57.345,19849.0
2016-03-22 11:40:00,76.67,76.71,76.63,76.63,21316.0,57.3375,57.3674,57.3076,57.3076,21316.0
2016-03-22 11:45:00,76.63,76.63,76.55,76.56,44899.0,57.3076,57.3076,57.2478,57.2552,44899.0
2016-03-22 11:50:00,76.56,76.61,76.55,76.55,31407.0,57.2552,57.2926,57.2478,57.2478,31407.0
2016-03-22 11:55:00,76.55,76.6,76.5,76.59,33070.0,57.2478,57.2852,57.2104,57.2777,33070.0
2016-03-22 12:00:00,76.59,76.61,76.56,76.56,52039.0,57.2777,57.2926,57.2552,57.2552,52039.0
2016-03-22 12:05:00,76.57,76.57,76.56,76.56,16348.0,57.2627,57.2627,57.2552,57.2552,16348.0
2016-03-22 12:10:00,76.56,76.63,76.56,76.63,29705.0,57.2552,57.3076,57.2552,57.3076,29705.0
2016-03-22 12:15:00,76.63,76.67,76.62,76.66,51496.0,57.3076,57.3375,57.3001,57.33,51496.0
2016-03-22 12:20:00,76.66,76.74,76.66,76.72,60716.0,57.33,57.3899,57.33,57.3749,60716.0
2016-03-22 12:25:00,76.71,76.74,76.64,76.72,61102.0,57.3674,57.3899,57.3151,57.3749,61102.0
2016-03-22 12:30:00,76.71,76.71,76.66,76.69,59715.0,57.3674,57.3674,57.33,57.3525,59715.0
2016-03-22 12:35:00,76.7,76.74,76.69,76.74,43205.0,57.3599,57.3899,57.3525,57.3899,43205.0
2016-03-22 12:40:00,76.74,76.83,76.74,76.83,93980.0,57.3899,57.4572,57.3899,57.4572,93980.0
2016-03-22 12:45:00,76.84,76.85,76.78,76.82,85967.0,57.4646,57.4721,57.4198,57.4497,85967.0
2016-03-22 12:50:00,76.82,76.84,76.81,76.82,18159.0,57.4497,57.4646,57.4422,57.4497,18159.0
2016-03-22 12:55:00,76.83,76.9,76.83,76.89,54116.0,57.4572,57.5095,57.4572,57.502,54116.0
2016-03-22 13:00:00,76.89,76.93,76.87,76.92,27934.0,57.502,57.5319,57.4871,57.5245,27934.0
2016-03-22 13:05:00,76.92,76.95,76.89,76.89,44013.0,57.5245,57.5469,57.502,57.502,44013.0
2016-03-22 13:10:00,76.9,76.91,76.88,76.89,31832.0,57.5095,57.517,57.4946,57.502,31832.0
2016-03-22 13:15:00,76.89,76.92,76.87,76.87,34404.0,57.502,57.5245,57.4871,57.4871,34404.0
2016-03-22 13:20:00,76.88,76.88,76.83,76.83,11294.0,57.4946,57.4946,57.4572,57.4572,11294.0
2016-03-22 13:25:00,76.83,76.85,76.8,76.84,24806.0,57.4572,57.4721,57.4347,57.4646,24806.0
2016-03-22 13:30:00,76.84,76.84,76.8,76.8,24172.0,57.4646,57.4646,57.4347,57.4347,24172.0
2016-03-22 13:35:00,76.81,76.85,76.8,76.8,42964.0,57.4422,57.4721,57.4347,57.4347,42964.0
2016-03-22 13:40:00,76.8,76.8,76.72,76.72,35641.0,57.4347,57.4347,57.3749,57.3749,35641.0
2016-03-22 13:45:00,76.72,76.76,76.7,76.76,27914.0,57.3749,57.4048,57.3599,57.4048,27914.0
2016-03-22 13:50:00,76.77,76.82,76.77,76.81,9172.0,57.4123,57.4497,57.4123,57.4422,9172.0
2016-03-22 13:55:00,76.82,76.84,76.79,76.79,21795.0,57.4497,57.4646,57.4272,57.4272,21795.0
2016-03-22 14:00:00,76.8,76.82,76.78,76.78,22409.0,57.4347,57.4497,57.4198,57.4198,22409.0
2016-03-22 14:05:00,76.78,76.83,76.77,76.81,35885.0,57.4198,57.4572,57.4123,57.4422,35885.0
2016-03-22 14:10:00,76.81,76.81,76.78,76.79,316365.0,57.4422,57.4422,57.4198,57.4272,316365.0
2016-03-22 14:15:00,76.79,76.79,76.71,76.76,56373.0,57.4272,57.4272,57.3674,57.4048,56373.0
2016-03-22 14:20:00,76.76,76.77,76.72,76.74,13476.0,57.4048,57.4123,57.3749,57.3899,13476.0
2016-03-22 14:25:00,76.74,76.82,76.74,76.82,15588.0,57.3899,57.4497,57.3899,57.4497,15588.0
2016-03-22 14:30:00,76.82,76.86,76.81,76.84,19431.0,57.4497,57.4796,57.4422,57.4646,19431.0
2016-03-22 14:35:00,76.85,76.86,76.78,76.8,22558.0,57.4721,57.4796,57.4198,57.4347,22558.0
2016-03-22 14:40:00,76.8,76.84,76.79,76.84,20314.0,57.4347,57.4646,57.4272,57.4646,20314.0
2016-03-22 14:45:00,76.84,76.87,76.82,76.84,35470.0,57.4646,57.4871,57.4497,57.4646,35470.0
2016-03-22 14:50:00,76.85,76.85,76.79,76.83,15946.0,57.4721,57.4721,57.4272,57.4572,15946.0
2016-03-22 14:55:00,76.83,76.84,76.74,76.74,26777.0,57.4572,57.4646,57.3899,57.3899,26777.0
2016-03-22 15:00:00,76.75,76.75,76.69,76.7,10335.0,57.3973,57.3973,57.3525,57.3599,10335.0
2016-03-22 15:05:00,76.7,76.7,76.65,76.68,28443.0,57.3599,57.3599,57.3225,57.345,28443.0
2016-03-22 15:10:00,76.68,76.73,76.66,76.69,24886.0,57.345,57.3824,57.33,57.3525,24886.0
2016-03-22 15:15:00,76.69,76.69,76.58,76.59,83392.0,57.3525,57.3525,57.2702,57.2777,83392.0
2016-03-22 15:20:00,76.6,76.68,76.59,76.67,134476.0,57.2852,57.345,57.2777,57.3375,134476.0
2016-03-22 15:25:00,76.67,76.71,76.66,76.69,73779.0,57.3375,57.3674,57.33,57.3525,73779.0
2016-03-22 15:30:00,76.69,76.7,76.67,76.68,73736.0,57.3525,57.3599,57.3375,57.345,73736.0
2016-03-22 15:35:00,76.68,76.71,76.65,76.66,85375.0,57.345,57.3674,57.3225,57.33,85375.0
2016-03-22 15:40:00,76.66,76.7,76.64,76.67,117910.0,57.33,57.3599,57.3151,57.3375,117910.0
2016-03-22 15:45:00,76.68,76.73,76.67,76.72,161669.0,57.345,57.3824,57.3375,57.3749,161669.0
2016-03-22 15:50:00,76.72,76.76,76.71,76.73,463676.0,57.3749,57.4048,57.3674,57.3824,463676.0
2016-03-22 15:55:00,76.73,76.85,76.73,76.81,1380734.0,57.3824,57.4721,57.3824,57.4422,1380734.0
2016-03-23 09:30:00,75.93,76.02,75.58,75.84,189196.0,57.4659,57.534,57.201,57.3978,189196.0
2016-03-23 09:35:00,75.84,75.99,75.83,75.83,191710.0,57.3978,57.5113,57.3902,57.3902,191710.0
2016-03-23 09:40:00,75.84,75.9,75.8,75.88,242001.0,57.3978,57.4432,57.3675,57.428,242001.0
2016-03-23 09:45:00,75.88,75.93,75.84,75.84,143386.0,57.428,57.4659,57.3978,57.3978,143386.0
2016-03-23 09:50:00,75.84,75.85,75.63,75.7,150226.0,57.3978,57.4053,57.2388,57.2918,150226.0
2016-03-23 09:55:00,75.7,75.71,75.62,75.71,70008.0,57.2918,57.2994,57.2313,57.2994,70008.0
2016-03-23 10:00:00,75.71,75.71,75.63,75.68,150450.0,57.2994,57.2994,57.2388,57.2767,150450.0
2016-03-23 10:05:00,75.67,75.67,75.57,75.63,31607.0,57.2691,57.2691,57.1934,57.2388,31607.0
2016-03-23 10:10:00,75.62,75.69,75.62,75.64,36815.0,57.2313,57.2842,57.2313,57.2464,36815.0
2016-03-23 10:15:00,75.65,75.65,75.58,75.6,52205.0,57.254,57.254,57.201,57.2161,52205.0
2016-03-23 10:20:00,75.58,75.63,75.55,75.59,45830.0,57.201,57.2388,57.1783,57.2086,45830.0
2016-03-23 10:25:00,75.59,75.6,75.51,75.52,32750.0,57.2086,57.2161,57.148,57.1556,32750.0
2016-03-23 10:30:00,75.5,75.6,75.45,75.47,70692.0,57.1404,57.2161,57.1026,57.1177,70692.0
2016-03-23 10:35:00,75.47,75.57,75.43,75.54,28469.0,57.1177,57.1934,57.0875,57.1707,28469.0
2016-03-23 10:40:00,75.53,75.58,75.51,75.57,21135.0,57.1632,57.201,57.148,57.1934,21135.0
2016-03-23 10:45:00,75.56,75.62,75.55,75.57,28478.0,57.1859,57.2313,57.1783,57.1934,28478.0
2016-03-23 10:50:00,75.55,75.58,75.53,75.53,27541.0,57.1783,57.201,57.1632,57.1632,27541.0
2016-03-23 10:55:00,75.55,75.6,75.54,75.59,44790.0,57.1783,57.2161,57.1707,57.2086,44790.0
2016-03-23 11:00:00,75.59,75.59,75.53,75.58,35314.0,57.2086,57.2086,57.1632,57.201,35314.0
2016-03-23 11:05:00,75.58,75.67,75.54,75.65,17807.0,57.201,57.2691,57.1707,57.254,17807.0
2016-03-23 11:10:00,75.66,75.73,75.61,75.71,55956.0,57.2615,57.3145,57.2237,57.2994,55956.0
2016-03-23 11:15:00,75.71,75.74,75.63,75.64,20773.0,57.2994,57.3221,57.2388,57.2464,20773.0
2016-03-23 11:20:00,75.64,75.67,75.59,75.63,36676.0,57.2464,57.2691,57.2086,57.2388,36676.0
2016-03-23 11:25:00,75.63,75.71,75.63,75.67,37955.0,57.2388,57.2994,57.2388,57.2691,37955.0
2016-03-23 11:30:00,75.66,75.7,75.58,75.64,75199.0,57.2615,57.2918,57.201,57.2464,75199.0
2016-03-23 11:35:00,75.65,75.68,75.61,75.65,22565.0,57.254,57.2767,57.2237,57.254,22565.0
2016-03-23 11:40:00,75.66,75.68,75.61,75.66,20076.0,57.2615,57.2767,57.2237,57.2615,20076.0
2016-03-23 11:45:00,75.66,75.7,75.61,75.69,41138.0,57.2615,57.2918,57.2237,57.2842,41138.0
2016-03-23 11:50:00,75.68,75.68,75.63,75.67,15155.0,57.2767,57.2767,57.2388,57.2691,15155.0
2016-03-23 11:55:00,75.67,75.74,75.67,75.73,37524.0,57.2691,57.3221,57.2691,57.3145,37524.0
2016-03-23 12:00:00,75.73,75.74,75.69,75.73,17209.0,57.3145,57.3221,57.2842,57.3145,17209.0
2016-03-23 12:05:00,75.73,75.76,75.7,75.7,16131.0,57.3145,57.3372,57.2918,57.2918,16131.0
2016-03-23 12:10:00,75.7,75.77,75.7,75.75,15515.0,57.2918,57.3448,57.2918,57.3297,15515.0
2016-03-23 12:15:00,75.75,75.78,75.73,75.76,24032.0,57.3297,57.3524,57.3145,57.3372,24032.0
2016-03-23 12:20:00,75.77,75.79,75.73,75.76,25826.0,57.3448,57.3599,57.3145,57.3372,25826.0
2016-03-23 12:25:00,75.76,75.77,75.74,75.76,19810.0,57.3372,57.3448,57.3221,57.3372,19810.0
2016-03-23 12:30:00,75.76,75.77,75.73,75.75,18410.0,57.3372,57.3448,57.3145,57.3297,18410.0
2016-03-23 12:35:00,75.75,75.75,75.72,75.74,28172.0,57.3297,57.3297,57.3069,57.3221,28172.0
2016-03-23 12:40:00,75.73,75.75,75.72,75.73,14779.0,57.3145,57.3297,57.3069,57.3145,14779.0
2016-03-23 12:45:00,75.73,75.74,75.68,75.74,32085.0,57.3145,57.3221,57.2767,57.3221,32085.0
2016-03-23 12:50:00,75.74,75.75,75.71,75.73,12380.0,57.3221,57.3297,57.2994,57.3145,12380.0
2016-03-23 12:55:00,75.73,75.76,75.72,75.74,17536.0,57.3145,57.3372,57.3069,57.3221,17536.0
2016-03-23 13:00:00,75.75,75.75,75.7,75.75,30709.0,57.3297,57.3297,57.2918,57.3297,30709.0
2016-03-23 13:05:00,75.76,75.76,75.72,75.75,25238.0,57.3372,57.3372,57.3069,57.3297,25238.0
2016-03-23 13:10:00,75.75,75.77,75.72,75.77,34398.0,57.3297,57.3448,57.3069,57.3448,34398.0
2016-03-23 13:15:00,75.76,75.78,75.72,75.74,18984.0,57.3372,57.3524,57.3069,57.3221,18984.0
2016-03-23 13:20:00,75.75,75.79,75.74,75.76,18974.0,57.3297,57.3599,57.3221,57.3372,18974.0
2016-03-23 13:25:00,75.76,75.78,75.75,75.76,13108.0,57.3372,57.3524,57.3297,57.3372,13108.0
2016-03-23 13:30:00,75.77,75.77,75.72,75.73,9405.0,57.3448,57.3448,57.3069,57.3145,9405.0
2016-03-23 13:35:00,75.73,75.77,75.72,75.77,21279.0,57.3145,57.3448,57.3069,57.3448,21279.0
2016-03-23 13:40:00,75.77,75.8,75.75,75.79,26640.0,57.3448,57.3675,57.3297,57.3599,26640.0
2016-03-23 13:45:00,75.79,75.79,75.74,75.74,24938.0,57.3599,57.3599,57.3221,57.3221,24938.0
2016-03-23 13:50:00,75.75,75.79,75.74,75.76,61442.0,57.3297,57.3599,57.3221,57.3372,61442.0
2016-03-23 13:55:00,75.75,75.81,75.75,75.8,75707.0,57.3297,57.3751,57.3297,57.3675,75707.0
2016-03-23 14:00:00,75.79,75.81,75.77,75.79,25040.0,57.3599,57.3751,57.3448,57.3599,25040.0
2016-03-23 14:05:00,75.8,75.8,75.76,75.78,25205.0,57.3675,57.3675,57.3372,57.3524,25205.0
2016-03-23 14:10:00,75.78,75.79,75.75,75.75,28283.0,57.3524,57.3599,57.3297,57.3297,28283.0
2016-03-23 14:15:00,75.75,75.77,75.71,75.72,32186.0,57.3297,57.3448,57.2994,57.3069,32186.0
2016-03-23 14:20:00,75.72,75.73,75.68,75.7,30295.0,57.3069,57.3145,57.2767,57.2918,30295.0
2016-03-23 14:25:00,75.71,75.74,75.66,75.73,69706.0,57.2994,57.3221,57.2615,57.3145,69706.0
2016-03-23 14:30:00,75.73,75.77,75.72,75.77,89728.0,57.3145,57.3448,57.3069,57.3448,89728.0
2016-03-23 14:35:00,75.77,75.79,75.67,75.68,116498.0,57.3448,57.3599,57.2691,57.2767,116498.0
2016-03-23 14:40:00,75.68,75.72,75.66,75.69,24517.0,57.2767,57.3069,57.2615,57.2842,24517.0
2016-03-23 14:45:00,75.68,75.7,75.6,75.61,27733.0,57.2767,57.2918,57.2161,57.2237,27733.0
2016-03-23 14:50:00,75.61,75.63,75.56,75.57,29690.0,57.2237,57.2388,57.1859,57.1934,29690.0
2016-03-23 14:55:00,75.57,75.58,75.54,75.55,22771.0,57.1934,57.201,57.1707,57.1783,22771.0
2016-03-23 15:00:00,75.55,75.6,75.54,75.57,29543.0,57.1783,57.2161,57.1707,57.1934,29543.0
2016-03-23 15:05:00,75.56,75.58,75.53,75.56,32662.0,57.1859,57.201,57.1632,57.1859,32662.0
2016-03-23 15:10:00,75.55,75.55,75.49,75.49,43550.0,57.1783,57.1783,57.1329,57.1329,43550.0
2016-03-23 15:15:00,75.5,75.51,75.46,75.47,50707.0,57.1404,57.148,57.1102,57.1177,50707.0
2016-03-23 15:20:00,75.47,75.51,75.45,75.51,30271.0,57.1177,57.148,57.1026,57.148,30271.0
2016-03-23 15:25:00,75.5,75.56,75.47,75.56,44746.0,57.1404,57.1859,57.1177,57.1859,44746.0
2016-03-23 15:30:00,75.55,75.56,75.5,75.55,46456.0,57.1783,57.1859,57.1404,57.1783,46456.0
2016-03-23 15:35:00,75.55,75.59,75.54,75.56,113184.0,57.1783,57.2086,57.1707,57.1859,113184.0
2016-03-23 15:40:00,75.56,75.57,75.52,75.53,93976.0,57.1859,57.1934,57.1556,57.1632,93976.0
2016-03-23 15:45:00,75.53,75.55,75.45,75.53,213049.0,57.1632,57.1783,57.1026,57.1632,213049.0
2016-03-23 15:50:00,75.53,75.55,75.49,75.53,165292.0,57.1632,57.1783,57.1329,57.1632,165292.0
2016-03-23 15:55:00,75.52,75.54,75.36,75.37,463253.0,57.1556,57.1707,57.0345,57.0421,463253.0
2016-03-24 09:30:00,75.09,75.32,74.88,74.94,339584.0,56.8301,57.0042,56.6712,56.7166,339584.0
2016-03-24 09:35:00,74.94,74.99,74.86,74.91,107693.0,56.7166,56.7545,56.6561,56.6939,107693.0
2016-03-24 09:40:00,74.9,74.91,74.82,74.83,252889.0,56.6863,56.6939,56.6258,56.6334,252889.0
2016-03-24 09:45:00,74.82,74.92,74.81,74.89,74971.0,56.6258,56.7015,56.6182,56.6788,74971.0
2016-03-24 09:50:00,74.89,74.91,74.79,74.82,80857.0,56.6788,56.6939,56.6031,56.6258,80857.0
2016-03-24 09:55:00,74.82,74.82,74.72,74.73,143132.0,56.6258,56.6258,56.5501,56.5577,143132.0
2016-03-24 10:00:00,74.72,74.8,74.72,74.77,62418.0,56.5501,56.6107,56.5501,56.588,62418.0
2016-03-24 10:05:00,74.77,74.88,74.77,74.84,30688.0,56.588,56.6712,56.588,56.6409,30688.0
2016-03-24 10:10:00,74.84,74.86,74.8,74.83,65915.0,56.6409,56.6561,56.6107,56.6334,65915.0
2016-03-24 10:15:00,74.83,74.85,74.79,74.83,88922.0,56.6334,56.6485,56.6031,56.6334,88922.0
2016-03-24 10:20:00,74.84,74.87,74.81,74.85,40430.0,56.6409,56.6636,56.6182,56.6485,40430.0
2016-03-24 10:25:00,74.85,74.86,74.76,74.8,87222.0,56.6485,56.6561,56.5804,56.6107,87222.0
2016-03-24 10:30:00,74.8,74.88,74.79,74.87,32399.0,56.6107,56.6712,56.6031,56.6636,32399.0
2016-03-24 10:35:00,74.88,74.95,74.86,74.94,93747.0,56.6712,56.7242,56.6561,56.7166,93747.0
2016-03-24 10:40:00,74.94,75.03,74.93,74.97,69087.0,56.7166,56.7847,56.7091,56.7393,69087.0
2016-03-24 10:45:00,74.98,75.04,74.98,75.0,39295.0,56.7469,56.7923,56.7469,56.762,39295.0
2016-03-24 10:50:00,74.99,74.99,74.93,74.95,43551.0,56.7545,56.7545,56.7091,56.7242,43551.0
2016-03-24 10:55:00,74.95,74.96,74.92,74.94,56527.0,56.7242,56.7318,56.7015,56.7166,56527.0
2016-03-24 11:00:00,74.94,74.98,74.93,74.95,67256.0,56.7166,56.7469,56.7091,56.7242,67256.0
2016-03-24 11:05:00,74.95,75.05,74.94,75.02,85340.0,56.7242,56.7999,56.7166,56.7772,85340.0
2016-03-24 11:10:00,75.01,75.05,75.0,75.04,43271.0,56.7696,56.7999,56.762,56.7923,43271.0
2016-03-24 11:15:00,75.03,75.08,75.0,75.07,49340.0,56.7847,56.8226,56.762,56.815,49340.0
2016-03-24 11:20:00,75.07,75.09,75.02,75.03,51016.0,56.815,56.8301,56.7772,56.7847,51016.0
2016-03-24 11:25:00,75.02,75.04,74.99,74.99,51262.0,56.7772,56.7923,56.7545,56.7545,51262.0
2016-03-24 11:30:00,74.98,75.0,74.92,74.95,30897.0,56.7469,56.762,56.7015,56.7242,30897.0
2016-03-24 11:35:00,74.94,74.95,74.89,74.93,52706.0,56.7166,56.7242,56.6788,56.7091,52706.0
2016-03-24 11:40:00,74.93,74.94,74.88,74.88,34811.0,56.7091,56.7166,56.6712,56.6712,34811.0
2016-03-24 11:45:00,74.88,74.93,74.86,74.92,47824.0,56.6712,56.7091,56.6561,56.7015,47824.0
2016-03-24 11:50:00,74.92,74.92,74.88,74.9,26432.0,56.7015,56.7015,56.6712,56.6863,26432.0
2016-03-24 11:55:00,74.89,74.96,74.89,74.96,50704.0,56.6788,56.7318,56.6788,56.7318,50704.0
2016-03-24 12:00:00,74.96,75.03,74.95,75.03,60755.0,56.7318,56.7847,56.7242,56.7847,60755.0
2016-03-24 12:05:00,75.03,75.11,75.02,75.09,45028.0,56.7847,56.8453,56.7772,56.8301,45028.0
2016-03-24 12:10:00,75.1,75.14,75.08,75.09,125555.0,56.8377,56.868,56.8226,56.8301,125555.0
2016-03-24 12:15:00,75.09,75.11,74.95,74.95,45725.0,56.8301,56.8453,56.7242,56.7242,45725.0
2016-03-24 12:20:00,74.96,74.97,74.9,74.91,50905.0,56.7318,56.7393,56.6863,56.6939,50905.0
2016-03-24 12:25:00,74.92,74.95,74.89,74.94,71910.0,56.7015,56.7242,56.6788,56.7166,71910.0
2016-03-24 12:30:00,74.95,74.98,74.94,74.94,50038.0,56.7242,56.7469,56.7166,56.7166,50038.0
2016-03-24 12:35:00,74.93,74.94,74.89,74.89,23947.0,56.7091,56.7166,56.6788,56.6788,23947.0
2016-03-24 12:40:00,74.9,74.94,74.89,74.91,55080.0,56.6863,56.7166,56.6788,56.6939,55080.0
2016-03-24 12:45:00,74.92,74.97,74.91,74.96,38348.0,56.7015,56.7393,56.6939,56.7318,38348.0
2016-03-24 12:50:00,74.95,74.97,74.91,74.91,37023.0,56.7242,56.7393,56.6939,56.6939,37023.0
2016-03-24 12:55:00,74.91,74.96,74.91,74.91,45741.0,56.6939,56.7318,56.6939,56.6939,45741.0
2016-03-24 13:00:00,74.91,74.96,74.9,74.95,30088.0,56.6939,56.7318,56.6863,56.7242,30088.0
2016-03-24 13:05:00,74.94,75.01,74.94,74.99,81436.0,56.7166,56.7696,56.7166,56.7545,81436.0
2016-03-24 13:10:00,74.99,75.04,74.98,75.0,64912.0,56.7545,56.7923,56.7469,56.762,64912.0
2016-03-24 13:15:00,75.0,75.06,74.99,75.06,45230.0,56.762,56.8074,56.7545,56.8074,45230.0
2016-03-24 13:20:00,75.06,75.06,75.01,75.04,70763.0,56.8074,56.8074,56.7696,56.7923,70763.0
2016-03-24 13:25:00,75.04,75.12,75.04,75.12,82308.0,56.7923,56.8529,56.7923,56.8529,82308.0
2016-03-24 13:30:00,75.11,75.12,75.05,75.06,25957.0,56.8453,56.8529,56.7999,56.8074,25957.0
2016-03-24 13:35:00,75.05,75.13,75.05,75.13,51700.0,56.7999,56.8604,56.7999,56.8604,51700.0
2016-03-24 13:40:00,75.13,75.14,75.09,75.09,22588.0,56.8604,56.868,56.8301,56.8301,22588.0
2016-03-24 13:45:00,75.09,75.16,75.09,75.16,21090.0,56.8301,56.8831,56.8301,56.8831,21090.0
2016-03-24 13:50:00,75.16,75.2,75.15,75.19,30955.0,56.8831,56.9134,56.8756,56.9058,30955.0
2016-03-24 13:55:00,75.19,75.21,75.18,75.19,64505.0,56.9058,56.921,56.8983,56.9058,64505.0
2016-03-24 14:00:00,75.19,75.19,75.11,75.12,23015.0,56.9058,56.9058,56.8453,56.8529,23015.0
2016-03-24 14:05:00,75.12,75.15,75.11,75.14,31064.0,56.8529,56.8756,56.8453,56.868,31064.0
2016-03-24 14:10:00,75.14,75.14,75.1,75.13,33056.0,56.868,56.868,56.8377,56.8604,33056.0
2016-03-24 14:15:00,75.13,75.16,75.12,75.14,20931.0,56.8604,56.8831,56.8529,56.868,20931.0
2016-03-24 14:20:00,75.14,75.19,75.14,75.16,30885.0,56.868,56.9058,56.868,56.8831,30885.0
2016-03-24 14:25:00,75.15,75.21,75.13,75.2,24719.0,56.8756,56.921,56.8604,56.9134,24719.0
2016-03-24 14:30:00,75.2,75.23,75.19,75.23,24482.0,56.9134,56.9361,56.9058,56.9361,24482.0
2016-03-24 14:35:00,75.24,75.3,75.23,75.28,41398.0,56.9437,56.9891,56.9361,56.9739,41398.0
2016-03-24 14:40:00,75.27,75.37,75.26,75.37,29188.0,56.9664,57.0421,56.9588,57.0421,29188.0
2016-03-24 14:45:00,75.37,75.4,75.34,75.35,47354.0,57.0421,57.0648,57.0194,57.0269,47354.0
2016-03-24 14:50:00,75.35,75.39,75.34,75.38,57529.0,57.0269,57.0572,57.0194,57.0496,57529.0
2016-03-24 14:55:00,75.38,75.38,75.29,75.3,51389.0,57.0496,57.0496,56.9815,56.9891,51389.0
2016-03-24 15:00:00,75.31,75.32,75.23,75.27,80820.0,56.9966,57.0042,56.9361,56.9664,80820.0
2016-03-24 15:05:00,75.28,75.32,75.26,75.27,68252.0,56.9739,57.0042,56.9588,56.9664,68252.0
2016-03-24 15:10:00,75.27,75.38,75.26,75.38,99338.0,56.9664,57.0496,56.9588,57.0496,99338.0
2016-03-24 15:15:00,75.38,75.41,75.35,75.38,104279.0,57.0496,57.0723,57.0269,57.0496,104279.0
2016-03-24 15:20:00,75.38,75.42,75.36,75.42,108164.0,57.0496,57.0799,57.0345,57.0799,108164.0
2016-03-24 15:25:00,75.41,75.43,75.38,75.42,95734.0,57.0723,57.0875,57.0496,57.0799,95734.0
2016-03-24 15:30:00,75.42,75.42,75.37,75.42,87580.0,57.0799,57.0799,57.0421,57.0799,87580.0
2016-03-24 15:35:00,75.42,75.48,75.42,75.45,83534.0,57.0799,57.1253,57.0799,57.1026,83534.0
2016-03-24 15:40:00,75.44,75.47,75.42,75.47,79193.0,57.095,57.1177,57.0799,57.1177,79193.0
2016-03-24 15:45:00,75.46,75.47,75.42,75.45,96504.0,57.1102,57.1177,57.0799,57.1026,96504.0
2016-03-24 15:50:00,75.45,75.47,75.42,75.44,84314.0,57.1026,57.1177,57.0799,57.095,84314.0
2016-03-24 15:55:00,75.44,75.45,75.38,75.43,287691.0,57.095,57.1026,57.0496,57.0875,287691.0
2016-03-28 09:30:00,75.58,75.69,75.43,75.6,111157.0,57.201,57.2842,57.0875,57.2161,111157.0
2016-03-28 09:35:00,75.6,75.71,75.59,75.63,100224.0,57.2161,57.2994,57.2086,57.2388,100224.0
2016-03-28 09:40:00,75.62,75.68,75.54,75.59,70038.0,57.2313,57.2767,57.1707,57.2086,70038.0
2016-03-28 09:45:00,75.58,75.6,75.5,75.52,112733.0,57.201,57.2161,57.1404,57.1556,112733.0
2016-03-28 09:50:00,75.52,75.57,75.52,75.57,53325.0,57.1556,57.1934,57.1556,57.1934,53325.0
2016-03-28 09:55:00,75.56,75.58,75.51,75.52,54581.0,57.1859,57.201,57.148,57.1556,54581.0
2016-03-28 10:00:00,75.52,75.54,75.44,75.45,61260.0,57.1556,57.1707,57.095,57.1026,61260.0
2016-03-28 10:05:00,75.45,75.47,75.37,75.46,58260.0,57.1026,57.1177,57.0421,57.1102,58260.0
2016-03-28 10:10:00,75.47,75.53,75.45,75.52,30837.0,57.1177,57.1632,57.1026,57.1556,30837.0
2016-03-28 10:15:00,75.52,75.55,75.45,75.53,60264.0,57.1556,57.1783,57.1026,57.1632,60264.0
2016-03-28 10:20:00,75.54,75.57,75.49,75.52,29864.0,57.1707,57.1934,57.1329,57.1556,29864.0
2016-03-28 10:25:00,75.52,75.52,75.41,75.41,31809.0,57.1556,57.1556,57.0723,57.0723,31809.0
2016-03-28 10:30:00,75.41,75.53,75.38,75.52,59232.0,57.0723,57.1632,57.0496,57.1556,59232.0
2016-03-28 10:35:00,75.52,75.58,75.52,75.55,39566.0,57.1556,57.201,57.1556,57.1783,39566.0
2016-03-28 10:40:00,75.54,75.59,75.53,75.56,38077.0,57.1707,57.2086,57.1632,57.1859,38077.0
2016-03-28 10:45:00,75.55,75.59,75.52,75.59,23033.0,57.1783,57.2086,57.1556,57.2086,23033.0
2016-03-28 10:50:00,75.59,75.62,75.57,75.6,34299.0,57.2086,57.2313,57.1934,57.2161,34299.0
2016-03-28 10:55:00,75.6,75.61,75.54,75.55,54434.0,57.2161,57.2237,57.1707,57.1783,54434.0
2016-03-28 11:00:00,75.56,75.62,75.56,75.6,43127.0,57.1859,57.2313,57.1859,57.2161,43127.0
2016-03-28 11:05:00,75.6,75.68,75.6,75.68,18700.0,57.2161,57.2767,57.2161,57.2767,18700.0
2016-03-28 11:10:00,75.66,75.71,75.64,75.69,50424.0,57.2615,57.2994,57.2464,57.2842,50424.0
2016-03-28 11:15:00,75.69,75.74,75.66,75.68,70485.0,57.2842,57.3221,57.2615,57.2767,70485.0
2016-03-28 11:20:00,75.67,75.77,75.66,75.75,32105.0,57.2691,57.3448,57.2615,57.3297,32105.0
2016-03-28 11:25:00,75.75,75.8,75.75,75.78,25511.0,57.3297,57.3675,57.3297,57.3524,25511.0
2016-03-28 11:30:00,75.79,75.81,75.74,75.75,22165.0,57.3599,57.3751,57.3221,57.3297,22165.0
2016-03-28 11:35:00,75.74,75.79,75.73,75.75,55604.0,57.3221,57.3599,57.3145,57.3297,55604.0
2016-03-28 11:40:00,75.75,75.77,75.74,75.75,21954.0,57.3297,57.3448,57.3221,57.3297,21954.0
2016-03-28 11:45:00,75.75,75.78,75.69,75.74,20902.0,57.3297,57.3524,57.2842,57.3221,20902.0
2016-03-28 11:50:00,75.74,75.78,75.73,75.75,53751.0,57.3221,57.3524,57.3145,57.3297,53751.0
2016-03-28 11:55:00,75.74,75.81,75.74,75.81,14958.0,57.3221,57.3751,57.3221,57.3751,14958.0
2016-03-28 12:00:00,75.8,75.86,75.78,75.86,38118.0,57.3675,57.4129,57.3524,57.4129,38118.0
2016-03-28 12:05:00,75.86,75.88,75.82,75.83,24269.0,57.4129,57.428,57.3826,57.3902,24269.0
2016-03-28 12:10:00,75.84,75.9,75.83,75.89,25963.0,57.3978,57.4432,57.3902,57.4356,25963.0
2016-03-28 12:15:00,75.89,75.92,75.87,75.89,41972.0,57.4356,57.4583,57.4205,57.4356,41972.0
2016-03-28 12:20:00,75.89,75.99,75.89,75.98,16585.0,57.4356,57.5113,57.4356,57.5037,16585.0
2016-03-28 12:25:00,75.99,76.0,75.93,75.99,91343.0,57.5113,57.5189,57.4659,57.5113,91343.0
2016-03-28 12:30:00,76.0,76.03,75.98,75.99,29579.0,57.5189,57.5416,57.5037,57.5113,29579.0
2016-03-28 12:35:00,75.99,76.12,75.99,76.1,86167.0,57.5113,57.6097,57.5113,57.5945,86167.0
2016-03-28 12:40:00,76.11,76.15,76.09,76.14,85054.0,57.6021,57.6324,57.587,57.6248,85054.0
2016-03-28 12:45:00,76.14,76.21,76.13,76.2,47125.0,57.6248,57.6778,57.6172,57.6702,47125.0
2016-03-28 12:50:00,76.2,76.21,76.15,76.17,64293.0,57.6702,57.6778,57.6324,57.6475,64293.0
2016-03-28 12:55:00,76.16,76.16,76.06,76.07,28405.0,57.64,57.64,57.5643,57.5718,28405.0
2016-03-28 13:00:00,76.06,76.06,76.0,76.01,101629.0,57.5643,57.5643,57.5189,57.5264,101629.0
2016-03-28 13:05:00,76.01,76.07,76.01,76.04,26072.0,57.5264,57.5718,57.5264,57.5491,26072.0
2016-03-28 13:10:00,76.03,76.04,75.97,75.98,21740.0,57.5416,57.5491,57.4962,57.5037,21740.0
2016-03-28 13:15:00,75.98,75.99,75.92,75.93,147674.0,57.5037,57.5113,57.4583,57.4659,147674.0
2016-03-28 13:20:00,75.93,75.95,75.87,75.92,68850.0,57.4659,57.481,57.4205,57.4583,68850.0
2016-03-28 13:25:00,75.93,75.93,75.87,75.9,38662.0,57.4659,57.4659,57.4205,57.4432,38662.0
2016-03-28 13:30:00,75.9,75.95,75.89,75.93,51690.0,57.4432,57.481,57.4356,57.4659,51690.0
2016-03-28 13:35:00,75.93,75.98,75.92,75.97,11056.0,57.4659,57.5037,57.4583,57.4962,11056.0
2016-03-28 13:40:00,75.97,75.99,75.9,75.9,18292.0,57.4962,57.5113,57.4432,57.4432,18292.0
2016-03-28 13:45:00,75.91,75.94,75.89,75.94,96096.0,57.4507,57.4735,57.4356,57.4735,96096.0
2016-03-28 13:50:00,75.93,75.96,75.93,75.93,25899.0,57.4659,57.4886,57.4659,57.4659,25899.0
2016-03-28 13:55:00,75.93,75.96,75.91,75.92,21256.0,57.4659,57.4886,57.4507,57.4583,21256.0
2016-03-28 14:00:00,75.91,75.98,75.9,75.97,31462.0,57.4507,57.5037,57.4432,57.4962,31462.0
2016-03-28 14:05:00,75.97,75.98,75.95,75.96,12624.0,57.4962,57.5037,57.481,57.4886,12624.0
2016-03-28 14:10:00,75.97,76.04,75.95,76.04,32051.0,57.4962,57.5491,57.481,57.5491,32051.0
2016-03-28 14:15:00,76.03,76.04,75.98,75.98,23391.0,57.5416,57.5491,57.5037,57.5037,23391.0
2016-03-28 14:20:00,75.98,76.03,75.97,76.02,16771.0,57.5037,57.5416,57.4962,57.534,16771.0
2016-03-28 14:25:00,76.03,76.06,76.0,76.04,43387.0,57.5416,57.5643,57.5189,57.5491,43387.0
2016-03-28 14:30:00,76.04,76.04,76.0,76.0,57398.0,57.5491,57.5491,57.5189,57.5189,57398.0
2016-03-28 14:35:00,76.0,76.07,76.0,76.07,23515.0,57.5189,57.5718,57.5189,57.5718,23515.0
2016-03-28 14:40:00,76.07,76.07,75.97,75.98,31986.0,57.5718,57.5718,57.4962,57.5037,31986.0
2016-03-28 14:45:00,75.98,75.98,75.94,75.96,47318.0,57.5037,57.5037,57.4735,57.4886,47318.0
2016-03-28 14:50:00,75.97,76.0,75.95,75.99,80369.0,57.4962,57.5189,57.481,57.5113,80369.0
2016-03-28 14:55:00,75.99,76.01,75.97,76.01,33022.0,57.5113,57.5264,57.4962,57.5264,33022.0
2016-03-28 15:00:00,76.0,76.09,75.99,76.07,29554.0,57.5189,57.587,57.5113,57.5718,29554.0
2016-03-28 15:05:00,76.06,76.15,76.05,76.14,76864.0,57.5643,57.6324,57.5567,57.6248,76864.0
2016-03-28 15:10:00,76.15,76.16,76.11,76.11,88791.0,57.6324,57.64,57.6021,57.6021,88791.0
2016-03-28 15:15:00,76.12,76.12,76.07,76.09,68183.0,57.6097,57.6097,57.5718,57.587,68183.0
2016-03-28 15:20:00,76.09,76.11,76.07,76.08,29203.0,57.587,57.6021,57.5718,57.5794,29203.0
2016-03-28 15:25:00,76.08,76.08,76.0,76.03,288271.0,57.5794,57.5794,57.5189,57.5416,288271.0
2016-03-28 15:30:00,76.03,76.06,76.01,76.03,104556.0,57.5416,57.5643,57.5264,57.5416,104556.0
2016-03-28 15:35:00,76.03,76.05,75.97,75.98,155989.0,57.5416,57.5567,57.4962,57.5037,155989.0
2016-03-28 15:40:00,75.99,76.02,75.97,76.01,120351.0,57.5113,57.534,57.4962,57.5264,120351.0
2016-03-28 15:45:00,76.02,76.02,75.97,76.0,135812.0,57.534,57.534,57.4962,57.5189,135812.0
2016-03-28 15:50:00,75.99,76.0,75.93,75.93,204602.0,57.5113,57.5189,57.4659,57.4659,204602.0
2016-03-28 15:55:00,75.94,76.03,75.92,76.01,328602.0,57.4735,57.5416,57.4583,57.5264,328602.0
2016-03-29 09:30:00,76.38,76.44,75.82,76.01,164796.0,57.8065,57.8519,57.3826,57.5264,164796.0
2016-03-29 09:35:00,76.01,76.28,76.0,76.22,144872.0,57.5264,57.7308,57.5189,57.6854,144872.0
2016-03-29 09:40:00,76.22,76.4,76.21,76.4,146841.0,57.6854,57.8216,57.6778,57.8216,146841.0
2016-03-29 09:45:00,76.4,76.49,76.36,76.47,325595.0,57.8216,57.8897,57.7913,57.8746,325595.0
2016-03-29 09:50:00,76.46,76.46,76.3,76.31,153037.0,57.867,57.867,57.7459,57.7535,153037.0
2016-03-29 09:55:00,76.32,76.37,76.29,76.33,44476.0,57.761,57.7989,57.7383,57.7686,44476.0
2016-03-29 10:00:00,76.33,76.42,76.33,76.35,84934.0,57.7686,57.8367,57.7686,57.7837,84934.0
2016-03-29 10:05:00,76.34,76.39,76.31,76.38,112843.0,57.7762,57.814,57.7535,57.8065,112843.0
2016-03-29 10:10:00,76.38,76.41,76.27,76.28,81477.0,57.8065,57.8292,57.7232,57.7308,81477.0
2016-03-29 10:15:00,76.28,76.33,76.27,76.3,44437.0,57.7308,57.7686,57.7232,57.7459,44437.0
2016-03-29 10:20:00,76.29,76.32,76.24,76.27,227047.0,57.7383,57.761,57.7005,57.7232,227047.0
2016-03-29 10:25:00,76.27,76.29,76.23,76.23,88665.0,57.7232,57.7383,57.6929,57.6929,88665.0
2016-03-29 10:30:00,76.24,76.28,76.19,76.21,174497.0,57.7005,57.7308,57.6627,57.6778,174497.0
2016-03-29 10:35:00,76.21,76.27,76.17,76.25,170138.0,57.6778,57.7232,57.6475,57.7081,170138.0
2016-03-29 10:40:00,76.25,76.25,76.19,76.24,55148.0,57.7081,57.7081,57.6627,57.7005,55148.0
2016-03-29 10:45:00,76.24,76.25,76.15,76.2,52377.0,57.7005,57.7081,57.6324,57.6702,52377.0
2016-03-29 10:50:00,76.2,76.28,76.2,76.21,42191.0,57.6702,57.7308,57.6702,57.6778,42191.0
2016-03-29 10:55:00,76.22,76.24,76.14,76.24,57878.0,57.6854,57.7005,57.6248,57.7005,57878.0
2016-03-29 11:00:00,76.25,76.28,76.22,76.26,112806.0,57.7081,57.7308,57.6854,57.7156,112806.0
2016-03-29 11:05:00,76.27,76.36,76.25,76.36,35698.0,57.7232,57.7913,57.7081,57.7913,35698.0
2016-03-29 11:10:00,76.36,76.41,76.34,76.37,66625.0,57.7913,57.8292,57.7762,57.7989,66625.0
2016-03-29 11:15:00,76.37,76.38,76.31,76.36,40854.0,57.7989,57.8065,57.7535,57.7913,40854.0
2016-03-29 11:20:00,76.35,76.4,76.31,76.32,37808.0,57.7837,57.8216,57.7535,57.761,37808.0
2016-03-29 11:25:00,76.33,76.4,76.32,76.36,12494.0,57.7686,57.8216,57.761,57.7913,12494.0
2016-03-29 11:30:00,76.36,76.43,76.33,76.43,18087.0,57.7913,57.8443,57.7686,57.8443,18087.0
2016-03-29 11:35:00,76.43,76.43,76.33,76.39,20829.0,57.8443,57.8443,57.7686,57.814,20829.0
2016-03-29 11:40:00,76.38,76.41,76.35,76.39,28855.0,57.8065,57.8292,57.7837,57.814,28855.0
2016-03-29 11:45:00,76.39,76.46,76.38,76.45,71631.0,57.814,57.867,57.8065,57.8594,71631.0
2016-03-29 11:50:00,76.45,76.47,76.42,76.46,107124.0,57.8594,57.8746,57.8367,57.867,107124.0
2016-03-29 11:55:00,76.46,76.49,76.45,76.48,24094.0,57.867,57.8897,57.8594,57.8821,24094.0
2016-03-29 12:00:00,76.48,76.52,76.45,76.47,118114.0,57.8821,57.9124,57.8594,57.8746,118114.0
2016-03-29 12:05:00,76.47,76.52,76.44,76.49,25505.0,57.8746,57.9124,57.8519,57.8897,25505.0
2016-03-29 12:10:00,76.48,76.51,76.46,76.51,19234.0,57.8821,57.9048,57.867,57.9048,19234.0
2016-03-29 12:15:00,76.51,76.54,76.48,76.53,18179.0,57.9048,57.9275,57.8821,57.92,18179.0
2016-03-29 12:20:00,76.53,76.77,76.53,76.72,192922.0,57.92,58.1016,57.92,58.0638,192922.0
2016-03-29 12:25:00,76.72,76.8,76.7,76.78,118760.0,58.0638,58.1243,58.0486,58.1092,118760.0
2016-03-29 12:30:00,76.79,76.86,76.77,76.8,294096.0,58.1168,58.1697,58.1016,58.1243,294096.0
2016-03-29 12:35:00,76.79,76.8,76.74,76.75,254874.0,58.1168,58.1243,58.0789,58.0865,254874.0
2016-03-29 12:40:00,76.75,76.85,76.75,76.84,85736.0,58.0865,58.1622,58.0865,58.1546,85736.0
2016-03-29 12:45:00,76.85,76.92,76.83,76.89,75252.0,58.1622,58.2151,58.147,58.1924,75252.0
2016-03-29 12:50:00,76.89,76.97,76.88,76.9,63485.0,58.1924,58.253,58.1849,58.2,63485.0
2016-03-29 12:55:00,76.9,76.91,76.75,76.76,67835.0,58.2,58.2076,58.0865,58.094,67835.0
2016-03-29 13:00:00,76.76,76.79,76.73,76.74,58977.0,58.094,58.1168,58.0713,58.0789,58977.0
2016-03-29 13:05:00,76.74,76.75,76.7,76.73,39679.0,58.0789,58.0865,58.0486,58.0713,39679.0
2016-03-29 13:10:00,76.74,76.75,76.65,76.68,122440.0,58.0789,58.0865,58.0108,58.0335,122440.0
2016-03-29 13:15:00,76.69,76.76,76.68,76.73,106044.0,58.0411,58.094,58.0335,58.0713,106044.0
2016-03-29 13:20:00,76.73,76.81,76.72,76.75,89053.0,58.0713,58.1319,58.0638,58.0865,89053.0
2016-03-29 13:25:00,76.76,76.81,76.75,76.76,71233.0,58.094,58.1319,58.0865,58.094,71233.0
2016-03-29 13:30:00,76.77,76.8,76.74,76.78,28741.0,58.1016,58.1243,58.0789,58.1092,28741.0
2016-03-29 13:35:00,76.78,76.78,76.75,76.78,18897.0,58.1092,58.1092,58.0865,58.1092,18897.0
2016-03-29 13:40:00,76.78,76.82,76.78,76.8,22573.0,58.1092,58.1395,58.1092,58.1243,22573.0
2016-03-29 13:45:00,76.8,76.87,76.8,76.86,74508.0,58.1243,58.1773,58.1243,58.1697,74508.0
2016-03-29 13:50:00,76.87,76.94,76.86,76.92,193995.0,58.1773,58.2303,58.1697,58.2151,193995.0
2016-03-29 13:55:00,76.92,76.94,76.89,76.92,65511.0,58.2151,58.2303,58.1924,58.2151,65511.0
2016-03-29 14:00:00,76.92,77.06,76.91,77.06,69791.0,58.2151,58.3211,58.2076,58.3211,69791.0
2016-03-29 14:05:00,77.06,77.08,77.02,77.07,77419.0,58.3211,58.3362,58.2908,58.3287,77419.0
2016-03-29 14:10:00,77.07,77.13,77.05,77.12,52526.0,58.3287,58.3741,58.3135,58.3665,52526.0
2016-03-29 14:15:00,77.13,77.18,77.12,77.14,88790.0,58.3741,58.4119,58.3665,58.3816,88790.0
2016-03-29 14:20:00,77.14,77.18,77.11,77.17,71164.0,58.3816,58.4119,58.3589,58.4043,71164.0
2016-03-29 14:25:00,77.16,77.25,77.15,77.24,99762.0,58.3968,58.4649,58.3892,58.4573,99762.0
2016-03-29 14:30:00,77.25,77.28,77.23,77.28,43956.0,58.4649,58.4876,58.4498,58.4876,43956.0
2016-03-29 14:35:00,77.28,77.31,77.27,77.3,59987.0,58.4876,58.5103,58.48,58.5027,59987.0
2016-03-29 14:40:00,77.3,77.36,77.26,77.36,103919.0,58.5027,58.5481,58.4725,58.5481,103919.0
2016-03-29 14:45:00,77.36,77.43,77.36,77.42,56553.0,58.5481,58.6011,58.5481,58.5936,56553.0
2016-03-29 14:50:00,77.42,77.42,77.36,77.39,59215.0,58.5936,58.5936,58.5481,58.5708,59215.0
2016-03-29 14:55:00,77.39,77.39,77.35,77.38,57703.0,58.5708,58.5708,58.5406,58.5633,57703.0
2016-03-29 15:00:00,77.38,77.43,77.34,77.42,107408.0,58.5633,58.6011,58.533,58.5936,107408.0
2016-03-29 15:05:00,77.42,77.47,77.4,77.47,78418.0,58.5936,58.6314,58.5784,58.6314,78418.0
2016-03-29 15:10:00,77.47,77.51,77.45,77.51,96228.0,58.6314,58.6617,58.6163,58.6617,96228.0
2016-03-29 15:15:00,77.51,77.52,77.45,77.52,112690.0,58.6617,58.6692,58.6163,58.6692,112690.0
2016-03-29 15:20:00,77.52,77.55,77.5,77.52,154541.0,58.6692,58.6919,58.6541,58.6692,154541.0
2016-03-29 15:25:00,77.52,77.54,77.47,77.48,103177.0,58.6692,58.6844,58.6314,58.639,103177.0
2016-03-29 15:30:00,77.48,77.48,77.38,77.41,151058.0,58.639,58.639,58.5633,58.586,151058.0
2016-03-29 15:35:00,77.41,77.43,77.36,77.43,203864.0,58.586,58.6011,58.5481,58.6011,203864.0
2016-03-29 15:40:00,77.43,77.43,77.3,77.31,216773.0,58.6011,58.6011,58.5027,58.5103,216773.0
2016-03-29 15:45:00,77.32,77.4,77.31,77.36,439988.0,58.5179,58.5784,58.5103,58.5481,439988.0
2016-03-29 15:50:00,77.36,77.4,77.35,77.39,533676.0,58.5481,58.5784,58.5406,58.5708,533676.0
2016-03-29 15:55:00,77.39,77.54,77.38,77.53,697181.0,58.5708,58.6844,58.5633,58.6768,697181.0
2016-03-30 09:30:00,77.91,77.93,77.59,77.61,182244.0,58.9644,58.9795,58.7222,58.7374,182244.0
2016-03-30 09:35:00,77.6,77.76,77.52,77.72,207686.0,58.7298,58.8509,58.6692,58.8206,207686.0
2016-03-30 09:40:00,77.73,77.74,77.64,77.71,56125.0,58.8282,58.8357,58.7601,58.813,56125.0
2016-03-30 09:45:00,77.7,77.74,77.6,77.73,129887.0,58.8055,58.8357,58.7298,58.8282,129887.0
2016-03-30 09:50:00,77.74,77.85,77.71,77.71,69945.0,58.8357,58.919,58.813,58.813,69945.0
2016-03-30 09:55:00,77.72,77.77,77.71,77.76,68278.0,58.8206,58.8584,58.813,58.8509,68278.0
2016-03-30 10:00:00,77.77,77.77,77.65,77.69,51615.0,58.8584,58.8584,58.7676,58.7979,51615.0
2016-03-30 10:05:00,77.69,77.7,77.6,77.65,34228.0,58.7979,58.8055,58.7298,58.7676,34228.0
2016-03-30 10:10:00,77.66,77.72,77.62,77.64,31545.0,58.7752,58.8206,58.7449,58.7601,31545.0
2016-03-30 10:15:00,77.65,77.67,77.58,77.6,21045.0,58.7676,58.7828,58.7146,58.7298,21045.0
2016-03-30 10:20:00,77.6,77.62,77.48,77.49,85498.0,58.7298,58.7449,58.639,58.6465,85498.0
2016-03-30 10:25:00,77.49,77.59,77.47,77.55,85517.0,58.6465,58.7222,58.6314,58.6919,85517.0
2016-03-30 10:30:00,77.56,77.64,77.56,77.64,37203.0,58.6995,58.7601,58.6995,58.7601,37203.0
2016-03-30 10:35:00,77.63,77.64,77.6,77.6,48326.0,58.7525,58.7601,58.7298,58.7298,48326.0
2016-03-30 10:40:00,77.61,77.7,77.61,77.66,84319.0,58.7374,58.8055,58.7374,58.7752,84319.0
2016-03-30 10:45:00,77.66,77.66,77.53,77.58,49913.0,58.7752,58.7752,58.6768,58.7146,49913.0
2016-03-30 10:50:00,77.58,77.61,77.5,77.56,48849.0,58.7146,58.7374,58.6541,58.6995,48849.0
2016-03-30 10:55:00,77.55,77.56,77.5,77.52,33650.0,58.6919,58.6995,58.6541,58.6692,33650.0
2016-03-30 11:00:00,77.51,77.67,77.5,77.67,47821.0,58.6617,58.7828,58.6541,58.7828,47821.0
2016-03-30 11:05:00,77.67,77.68,77.52,77.52,33984.0,58.7828,58.7903,58.6692,58.6692,33984.0
2016-03-30 11:10:00,77.52,77.6,77.52,77.58,39690.0,58.6692,58.7298,58.6692,58.7146,39690.0
2016-03-30 11:15:00,77.58,77.58,77.48,77.48,45876.0,58.7146,58.7146,58.639,58.639,45876.0
2016-03-30 11:20:00,77.49,77.54,77.46,77.48,24365.0,58.6465,58.6844,58.6238,58.639,24365.0
2016-03-30 11:25:00,77.48,77.58,77.43,77.43,68228.0,58.639,58.7146,58.6011,58.6011,68228.0
2016-03-30 11:30:00,77.43,77.52,77.41,77.5,49728.0,58.6011,58.6692,58.586,58.6541,49728.0
2016-03-30 11:35:00,77.51,77.54,77.45,77.47,55763.0,58.6617,58.6844,58.6163,58.6314,55763.0
2016-03-30 11:40:00,77.47,77.58,77.46,77.57,52773.0,58.6314,58.7146,58.6238,58.7071,52773.0
2016-03-30 11:45:00,77.56,77.6,77.52,77.53,31102.0,58.6995,58.7298,58.6692,58.6768,31102.0
2016-03-30 11:50:00,77.53,77.56,77.51,77.55,14892.0,58.6768,58.6995,58.6617,58.6919,14892.0
2016-03-30 11:55:00,77.55,77.58,77.51,77.52,34770.0,58.6919,58.7146,58.6617,58.6692,34770.0
2016-03-30 12:00:00,77.53,77.57,77.52,77.55,144213.0,58.6768,58.7071,58.6692,58.6919,144213.0
2016-03-30 12:05:00,77.55,77.61,77.53,77.56,71572.0,58.6919,58.7374,58.6768,58.6995,71572.0
2016-03-30 12:10:00,77.57,77.58,77.54,77.55,22021.0,58.7071,58.7146,58.6844,58.6919,22021.0
2016-03-30 12:15:00,77.54,77.58,77.53,77.58,135722.0,58.6844,58.7146,58.6768,58.7146,135722.0
2016-03-30 12:20:00,77.58,77.6,77.52,77.53,30707.0,58.7146,58.7298,58.6692,58.6768,30707.0
2016-03-30 12:25:00,77.53,77.58,77.52,77.57,45039.0,58.6768,58.7146,58.6692,58.7071,45039.0
2016-03-30 12:30:00,77.56,77.6,77.52,77.59,19240.0,58.6995,58.7298,58.6692,58.7222,19240.0
2016-03-30 12:35:00,77.59,77.6,77.53,77.55,25742.0,58.7222,58.7298,58.6768,58.6919,25742.0
2016-03-30 12:40:00,77.55,77.56,77.51,77.52,41235.0,58.6919,58.6995,58.6617,58.6692,41235.0
2016-03-30 12:45:00,77.52,77.52,77.49,77.51,31102.0,58.6692,58.6692,58.6465,58.6617,31102.0
2016-03-30 12:50:00,77.52,77.55,77.51,77.52,28396.0,58.6692,58.6919,58.6617,58.6692,28396.0
2016-03-30 12:55:00,77.52,77.57,77.51,77.57,38345.0,58.6692,58.7071,58.6617,58.7071,38345.0
2016-03-30 13:00:00,77.57,77.58,77.52,77.53,24026.0,58.7071,58.7146,58.6692,58.6768,24026.0
2016-03-30 13:05:00,77.53,77.55,77.48,77.51,45859.0,58.6768,58.6919,58.639,58.6617,45859.0
2016-03-30 13:10:00,77.5,77.53,77.5,77.51,20921.0,58.6541,58.6768,58.6541,58.6617,20921.0
2016-03-30 13:15:00,77.51,77.52,77.46,77.47,23552.0,58.6617,58.6692,58.6238,58.6314,23552.0
2016-03-30 13:20:00,77.47,77.5,77.46,77.49,17589.0,58.6314,58.6541,58.6238,58.6465,17589.0
2016-03-30 13:25:00,77.48,77.53,77.47,77.48,23706.0,58.639,58.6768,58.6314,58.639,23706.0
2016-03-30 13:30:00,77.49,77.53,77.45,77.52,26906.0,58.6465,58.6768,58.6163,58.6692,26906.0
2016-03-30 13:35:00,77.52,77.53,77.49,77.51,13644.0,58.6692,58.6768,58.6465,58.6617,13644.0
2016-03-30 13:40:00,77.52,77.53,77.5,77.52,36336.0,58.6692,58.6768,58.6541,58.6692,36336.0
2016-03-30 13:45:00,77.51,77.55,77.5,77.55,41041.0,58.6617,58.6919,58.6541,58.6919,41041.0
2016-03-30 13:50:00,77.55,77.6,77.54,77.58,24306.0,58.6919,58.7298,58.6844,58.7146,24306.0
2016-03-30 13:55:00,77.58,77.61,77.57,77.58,37626.0,58.7146,58.7374,58.7071,58.7146,37626.0
2016-03-30 14:00:00,77.58,77.62,77.56,77.62,23442.0,58.7146,58.7449,58.6995,58.7449,23442.0
2016-03-30 14:05:00,77.63,77.67,77.61,77.67,21733.0,58.7525,58.7828,58.7374,58.7828,21733.0
2016-03-30 14:10:00,77.66,77.68,77.64,77.65,49219.0,58.7752,58.7903,58.7601,58.7676,49219.0
2016-03-30 14:15:00,77.66,77.7,77.66,77.7,41541.0,58.7752,58.8055,58.7752,58.8055,41541.0
2016-03-30 14:20:00,77.7,77.7,77.64,77.67,58965.0,58.8055,58.8055,58.7601,58.7828,58965.0
2016-03-30 14:25:00,77.67,77.71,77.65,77.7,27034.0,58.7828,58.813,58.7676,58.8055,27034.0
2016-03-30 14:30:00,77.71,77.72,77.66,77.7,37814.0,58.813,58.8206,58.7752,58.8055,37814.0
2016-03-30 14:35:00,77.7,77.71,77.67,77.7,29886.0,58.8055,58.813,58.7828,58.8055,29886.0
2016-03-30 14:40:00,77.7,77.71,77.64,77.67,35222.0,58.8055,58.813,58.7601,58.7828,35222.0
2016-03-30 14:45:00,77.67,77.69,77.67,77.68,13457.0,58.7828,58.7979,58.7828,58.7903,13457.0
2016-03-30 14:50:00,77.69,77.7,77.64,77.7,44783.0,58.7979,58.8055,58.7601,58.8055,44783.0
2016-03-30 14:55:00,77.7,77.7,77.66,77.7,31331.0,58.8055,58.8055,58.7752,58.8055,31331.0
2016-03-30 15:00:00,77.7,77.73,77.7,77.73,29428.0,58.8055,58.8282,58.8055,58.8282,29428.0
2016-03-30 15:05:00,77.73,77.79,77.72,77.78,62288.0,58.8282,58.8736,58.8206,58.866,62288.0
2016-03-30 15:10:00,77.77,77.77,77.73,77.76,137559.0,58.8584,58.8584,58.8282,58.8509,137559.0
2016-03-30 15:15:00,77.77,77.78,77.72,77.73,86733.0,58.8584,58.866,58.8206,58.8282,86733.0
2016-03-30 15:20:00,77.73,77.78,77.71,77.74,60425.0,58.8282,58.866,58.813,58.8357,60425.0
2016-03-30 15:25:00,77.74,77.76,77.7,77.73,51351.0,58.8357,58.8509,58.8055,58.8282,51351.0
2016-03-30 15:30:00,77.73,77.73,77.64,77.67,147751.0,58.8282,58.8282,58.7601,58.7828,147751.0
2016-03-30 15:35:00,77.66,77.67,77.58,77.61,281973.0,58.7752,58.7828,58.7146,58.7374,281973.0
2016-03-30 15:40:00,77.61,77.61,77.53,77.56,172736.0,58.7374,58.7374,58.6768,58.6995,172736.0
2016-03-30 15:45:00,77.56,77.56,77.49,77.5,168855.0,58.6995,58.6995,58.6465,58.6541,168855.0
2016-03-30 15:50:00,77.5,77.55,77.47,77.48,190713.0,58.6541,58.6919,58.6314,58.639,190713.0
2016-03-30 15:55:00,77.48,77.48,77.34,77.38,509943.0,58.639,58.639,58.533,58.5633,509943.0
2016-03-31 09:30:00,77.33,77.57,77.33,77.55,60496.0,58.5254,58.7071,58.5254,58.6919,60496.0
2016-03-31 09:35:00,77.55,77.59,77.38,77.43,131368.0,58.6919,58.7222,58.5633,58.6011,131368.0
2016-03-31 09:40:00,77.43,77.44,77.26,77.36,70675.0,58.6011,58.6087,58.4725,58.5481,70675.0
2016-03-31 09:45:00,77.36,77.49,77.33,77.49,64891.0,58.5481,58.6465,58.5254,58.6465,64891.0
2016-03-31 09:50:00,77.51,77.52,77.45,77.47,43030.0,58.6617,58.6692,58.6163,58.6314,43030.0
2016-03-31 09:55:00,77.48,77.54,77.44,77.52,28401.0,58.639,58.6844,58.6087,58.6692,28401.0
2016-03-31 10:00:00,77.52,77.59,77.49,77.54,70436.0,58.6692,58.7222,58.6465,58.6844,70436.0
2016-03-31 10:05:00,77.53,77.55,77.45,77.45,129362.0,58.6768,58.6919,58.6163,58.6163,129362.0
2016-03-31 10:10:00,77.46,77.49,77.44,77.45,48802.0,58.6238,58.6465,58.6087,58.6163,48802.0
2016-03-31 10:15:00,77.44,77.46,77.4,77.46,50416.0,58.6087,58.6238,58.5784,58.6238,50416.0
2016-03-31 10:20:00,77.46,77.54,77.44,77.53,30436.0,58.6238,58.6844,58.6087,58.6768,30436.0
2016-03-31 10:25:00,77.53,77.57,77.51,77.51,34165.0,58.6768,58.7071,58.6617,58.6617,34165.0
2016-03-31 10:30:00,77.52,77.55,77.48,77.53,41926.0,58.6692,58.6919,58.639,58.6768,41926.0
2016-03-31 10:35:00,77.53,77.55,77.5,77.52,69237.0,58.6768,58.6919,58.6541,58.6692,69237.0
2016-03-31 10:40:00,77.52,77.55,77.49,77.54,32962.0,58.6692,58.6919,58.6465,58.6844,32962.0
2016-03-31 10:45:00,77.54,77.57,77.53,77.54,26096.0,58.6844,58.7071,58.6768,58.6844,26096.0
2016-03-31 10:50:00,77.53,77.56,77.48,77.5,34510.0,58.6768,58.6995,58.639,58.6541,34510.0
2016-03-31 10:55:00,77.5,77.53,77.5,77.53,20025.0,58.6541,58.6768,58.6541,58.6768,20025.0
2016-03-31 11:00:00,77.52,77.57,77.52,77.56,24128.0,58.6692,58.7071,58.6692,58.6995,24128.0
2016-03-31 11:05:00,77.56,77.69,77.55,77.66,129101.0,58.6995,58.7979,58.6919,58.7752,129101.0
2016-03-31 11:10:00,77.66,77.68,77.62,77.65,60414.0,58.7752,58.7903,58.7449,58.7676,60414.0
2016-03-31 11:15:00,77.66,77.68,77.65,77.65,28202.0,58.7752,58.7903,58.7676,58.7676,28202.0
2016-03-31 11:20:00,77.65,77.65,77.59,77.64,31658.0,58.7676,58.7676,58.7222,58.7601,31658.0
2016-03-31 11:25:00,77.63,77.66,77.61,77.66,61913.0,58.7525,58.7752,58.7374,58.7752,61913.0
2016-03-31 11:30:00,77.66,77.67,77.62,77.66,45273.0,58.7752,58.7828,58.7449,58.7752,45273.0
2016-03-31 11:35:00,77.66,77.68,77.64,77.68,35146.0,58.7752,58.7903,58.7601,58.7903,35146.0
2016-03-31 11:40:00,77.68,77.76,77.68,77.76,58513.0,58.7903,58.8509,58.7903,58.8509,58513.0
2016-03-31 11:45:00,77.76,77.77,77.72,77.75,37708.0,58.8509,58.8584,58.8206,58.8433,37708.0
2016-03-31 11:50:00,77.75,77.78,77.74,77.77,51986.0,58.8433,58.866,58.8357,58.8584,51986.0
2016-03-31 11:55:00,77.78,77.81,77.77,77.79,48482.0,58.866,58.8887,58.8584,58.8736,48482.0
2016-03-31 12:00:00,77.79,77.85,77.79,77.82,52225.0,58.8736,58.919,58.8736,58.8963,52225.0
2016-03-31 12:05:00,77.83,77.88,77.81,77.87,22873.0,58.9039,58.9417,58.8887,58.9341,22873.0
2016-03-31 12:10:00,77.86,77.86,77.82,77.83,14909.0,58.9266,58.9266,58.8963,58.9039,14909.0
2016-03-31 12:15:00,77.83,77.83,77.79,77.79,13003.0,58.9039,58.9039,58.8736,58.8736,13003.0
2016-03-31 12:20:00,77.8,77.8,77.72,77.8,45360.0,58.8811,58.8811,58.8206,58.8811,45360.0
2016-03-31 12:25:00,77.8,77.81,77.8,77.81,9472.0,58.8811,58.8887,58.8811,58.8887,9472.0
2016-03-31 12:30:00,77.81,77.82,77.78,77.79,13442.0,58.8887,58.8963,58.866,58.8736,13442.0
2016-03-31 12:35:00,77.79,77.8,77.77,77.79,20632.0,58.8736,58.8811,58.8584,58.8736,20632.0
2016-03-31 12:40:00,77.79,77.8,77.74,77.8,25588.0,58.8736,58.8811,58.8357,58.8811,25588.0
2016-03-31 12:45:00,77.8,77.83,77.78,77.82,132662.0,58.8811,58.9039,58.866,58.8963,132662.0
2016-03-31 12:50:00,77.81,77.84,77.8,77.83,19133.0,58.8887,58.9114,58.8811,58.9039,19133.0
2016-03-31 12:55:00,77.83,77.85,77.82,77.84,67802.0,58.9039,58.919,58.8963,58.9114,67802.0
2016-03-31 13:00:00,77.84,77.85,77.81,77.81,20012.0,58.9114,58.919,58.8887,58.8887,20012.0
2016-03-31 13:05:00,77.82,77.83,77.79,77.8,12085.0,58.8963,58.9039,58.8736,58.8811,12085.0
2016-03-31 13:10:00,77.79,77.81,77.76,77.77,15973.0,58.8736,58.8887,58.8509,58.8584,15973.0
2016-03-31 13:15:00,77.77,77.78,77.73,77.73,16814.0,58.8584,58.866,58.8282,58.8282,16814.0
2016-03-31 13:20:00,77.73,77.74,77.68,77.69,14126.0,58.8282,58.8357,58.7903,58.7979,14126.0
2016-03-31 13:25:00,77.69,77.72,77.67,77.7,24252.0,58.7979,58.8206,58.7828,58.8055,24252.0
2016-03-31 13:30:00,77.71,77.72,77.7,77.7,9298.0,58.813,58.8206,58.8055,58.8055,9298.0
2016-03-31 13:35:00,77.71,77.75,77.7,77.73,128400.0,58.813,58.8433,58.8055,58.8282,128400.0
2016-03-31 13:40:00,77.73,77.73,77.66,77.7,23693.0,58.8282,58.8282,58.7752,58.8055,23693.0
2016-03-31 13:45:00,77.69,77.7,77.65,77.68,26194.0,58.7979,58.8055,58.7676,58.7903,26194.0
2016-03-31 13:50:00,77.69,77.69,77.6,77.61,18779.0,58.7979,58.7979,58.7298,58.7374,18779.0
2016-03-31 13:55:00,77.6,77.6,77.56,77.58,23457.0,58.7298,58.7298,58.6995,58.7146,23457.0
2016-03-31 14:00:00,77.57,77.59,77.56,77.56,43973.0,58.7071,58.7222,58.6995,58.6995,43973.0
2016-03-31 14:05:00,77.57,77.58,77.53,77.58,32825.0,58.7071,58.7146,58.6768,58.7146,32825.0
2016-03-31 14:10:00,77.58,77.74,77.58,77.72,92868.0,58.7146,58.8357,58.7146,58.8206,92868.0
2016-03-31 14:15:00,77.71,77.73,77.68,77.7,91839.0,58.813,58.8282,58.7903,58.8055,91839.0
2016-03-31 14:20:00,77.7,77.71,77.67,77.69,22693.0,58.8055,58.813,58.7828,58.7979,22693.0
2016-03-31 14:25:00,77.68,77.68,77.64,77.65,26292.0,58.7903,58.7903,58.7601,58.7676,26292.0
2016-03-31 14:30:00,77.65,77.73,77.65,77.72,21802.0,58.7676,58.8282,58.7676,58.8206,21802.0
2016-03-31 14:35:00,77.73,77.73,77.7,77.71,23663.0,58.8282,58.8282,58.8055,58.813,23663.0
2016-03-31 14:40:00,77.7,77.7,77.63,77.64,57299.0,58.8055,58.8055,58.7525,58.7601,57299.0
2016-03-31 14:45:00,77.63,77.72,77.63,77.71,23052.0,58.7525,58.8206,58.7525,58.813,23052.0
2016-03-31 14:50:00,77.71,77.84,77.68,77.84,54483.0,58.813,58.9114,58.7903,58.9114,54483.0
2016-03-31 14:55:00,77.83,77.86,77.8,77.85,38987.0,58.9039,58.9266,58.8811,58.919,38987.0
2016-03-31 15:00:00,77.85,77.89,77.82,77.88,34504.0,58.919,58.9493,58.8963,58.9417,34504.0
2016-03-31 15:05:00,77.89,77.92,77.86,77.91,32126.0,58.9493,58.972,58.9266,58.9644,32126.0
2016-03-31 15:10:00,77.92,77.92,77.86,77.89,48026.0,58.972,58.972,58.9266,58.9493,48026.0
2016-03-31 15:15:00,77.89,77.91,77.86,77.9,56082.0,58.9493,58.9644,58.9266,58.9568,56082.0
2016-03-31 15:20:00,77.9,77.93,77.89,77.91,61621.0,58.9568,58.9795,58.9493,58.9644,61621.0
2016-03-31 15:25:00,77.9,77.96,77.89,77.94,80962.0,58.9568,59.0022,58.9493,58.9871,80962.0
2016-03-31 15:30:00,77.94,77.96,77.9,77.95,114615.0,58.9871,59.0022,58.9568,58.9947,114615.0
2016-03-31 15:35:00,77.95,77.95,77.87,77.88,126621.0,58.9947,58.9947,58.9341,58.9417,126621.0
2016-03-31 15:40:00,77.89,77.89,77.82,77.86,176614.0,58.9493,58.9493,58.8963,58.9266,176614.0
2016-03-31 15:45:00,77.86,77.94,77.85,77.94,294720.0,58.9266,58.9871,58.919,58.9871,294720.0
2016-03-31 15:50:00,77.93,77.96,77.91,77.94,287662.0,58.9795,59.0022,58.9644,58.9871,287662.0
2016-03-31 15:55:00,77.94,77.95,77.85,77.87,606557.0,58.9871,58.9947,58.919,58.9341,606557.0
2016-04-01 09:30:00,77.51,77.74,77.39,77.4,196753.0,58.6617,58.8357,58.5708,58.5784,196753.0
2016-04-01 09:35:00,77.41,77.5,77.32,77.32,256620.0,58.586,58.6541,58.5179,58.5179,256620.0
2016-04-01 09:40:00,77.31,77.44,77.3,77.43,186029.0,58.5103,58.6087,58.5027,58.6011,186029.0
2016-04-01 09:45:00,77.43,77.52,77.41,77.48,143498.0,58.6011,58.6692,58.586,58.639,143498.0
2016-04-01 09:50:00,77.48,77.5,77.41,77.44,79489.0,58.639,58.6541,58.586,58.6087,79489.0
2016-04-01 09:55:00,77.45,77.49,77.38,77.49,97638.0,58.6163,58.6465,58.5633,58.6465,97638.0
2016-04-01 10:00:00,77.5,77.56,77.48,77.53,640779.0,58.6541,58.6995,58.639,58.6768,640779.0
2016-04-01 10:05:00,77.52,77.66,77.51,77.6,127548.0,58.6692,58.7752,58.6617,58.7298,127548.0
2016-04-01 10:10:00,77.6,77.64,77.56,77.6,93635.0,58.7298,58.7601,58.6995,58.7298,93635.0
2016-04-01 10:15:00,77.6,77.67,77.58,77.58,109926.0,58.7298,58.7828,58.7146,58.7146,109926.0
2016-04-01 10:20:00,77.58,77.63,77.56,77.63,149888.0,58.7146,58.7525,58.6995,58.7525,149888.0
2016-04-01 10:25:00,77.63,77.63,77.5,77.51,289146.0,58.7525,58.7525,58.6541,58.6617,289146.0
2016-04-01 10:30:00,77.51,77.58,77.48,77.5,80201.0,58.6617,58.7146,58.639,58.6541,80201.0
2016-04-01 10:35:00,77.49,77.66,77.49,77.64,66079.0,58.6465,58.7752,58.6465,58.7601,66079.0
2016-04-01 10:40:00,77.65,77.72,77.65,77.72,130866.0,58.7676,58.8206,58.7676,58.8206,130866.0
2016-04-01 10:45:00,77.72,77.75,77.66,77.66,49170.0,58.8206,58.8433,58.7752,58.7752,49170.0
2016-04-01 10:50:00,77.65,77.65,77.56,77.57,113229.0,58.7676,58.7676,58.6995,58.7071,113229.0
2016-04-01 10:55:00,77.57,77.59,77.53,77.58,34976.0,58.7071,58.7222,58.6768,58.7146,34976.0
2016-04-01 11:00:00,77.58,77.6,77.54,77.57,97787.0,58.7146,58.7298,58.6844,58.7071,97787.0
2016-04-01 11:05:00,77.57,77.59,77.52,77.56,25480.0,58.7071,58.7222,58.6692,58.6995,25480.0
2016-04-01 11:10:00,77.55,77.56,77.43,77.43,55109.0,58.6919,58.6995,58.6011,58.6011,55109.0
2016-04-01 11:15:00,77.44,77.49,77.41,77.42,62468.0,58.6087,58.6465,58.586,58.5936,62468.0
2016-04-01 11:20:00,77.42,77.51,77.42,77.44,56226.0,58.5936,58.6617,58.5936,58.6087,56226.0
2016-04-01 11:25:00,77.43,77.51,77.43,77.49,58775.0,58.6011,58.6617,58.6011,58.6465,58775.0
2016-04-01 11:30:00,77.49,77.55,77.46,77.55,49888.0,58.6465,58.6919,58.6238,58.6919,49888.0
2016-04-01 11:35:00,77.55,77.6,77.54,77.55,37348.0,58.6919,58.7298,58.6844,58.6919,37348.0
2016-04-01 11:40:00,77.56,77.6,77.48,77.52,55853.0,58.6995,58.7298,58.639,58.6692,55853.0
2016-04-01 11:45:00,77.52,77.52,77.46,77.46,28585.0,58.6692,58.6692,58.6238,58.6238,28585.0
2016-04-01 11:50:00,77.46,77.52,77.43,77.47,75348.0,58.6238,58.6692,58.6011,58.6314,75348.0
2016-04-01 11:55:00,77.47,77.52,77.46,77.51,15843.0,58.6314,58.6692,58.6238,58.6617,15843.0
2016-04-01 12:00:00,77.5,77.54,77.47,77.48,23631.0,58.6541,58.6844,58.6314,58.639,23631.0
2016-04-01 12:05:00,77.48,77.56,77.46,77.54,47546.0,58.639,58.6995,58.6238,58.6844,47546.0
2016-04-01 12:10:00,77.54,77.54,77.49,77.5,25443.0,58.6844,58.6844,58.6465,58.6541,25443.0
2016-04-01 12:15:00,77.51,77.58,77.5,77.57,20033.0,58.6617,58.7146,58.6541,58.7071,20033.0
2016-04-01 12:20:00,77.58,77.58,77.5,77.52,36241.0,58.7146,58.7146,58.6541,58.6692,36241.0
2016-04-01 12:25:00,77.52,77.58,77.52,77.55,44803.0,58.6692,58.7146,58.6692,58.6919,44803.0
2016-04-01 12:30:00,77.55,77.58,77.54,77.57,24233.0,58.6919,58.7146,58.6844,58.7071,24233.0
2016-04-01 12:35:00,77.58,77.61,77.56,77.57,52943.0,58.7146,58.7374,58.6995,58.7071,52943.0
2016-04-01 12:40:00,77.57,77.62,77.56,77.59,44745.0,58.7071,58.7449,58.6995,58.7222,44745.0
2016-04-01 12:45:00,77.6,77.62,77.58,77.61,27466.0,58.7298,58.7449,58.7146,58.7374,27466.0
2016-04-01 12:50:00,77.6,77.66,77.6,77.65,21382.0,58.7298,58.7752,58.7298,58.7676,21382.0
2016-04-01 12:55:00,77.64,77.72,77.63,77.66,39036.0,58.7601,58.8206,58.7525,58.7752,39036.0
2016-04-01 13:00:00,77.66,77.68,77.61,77.62,43173.0,58.7752,58.7903,58.7374,58.7449,43173.0
2016-04-01 13:05:00,77.61,77.65,77.6,77.65,80803.0,58.7374,58.7676,58.7298,58.7676,80803.0
2016-04-01 13:10:00,77.64,77.65,77.61,77.64,53808.0,58.7601,58.7676,58.7374,58.7601,53808.0
2016-04-01 13:15:00,77.64,77.7,77.64,77.68,47956.0,58.7601,58.8055,58.7601,58.7903,47956.0
2016-04-01 13:20:00,77.69,77.77,77.68,77.77,20075.0,58.7979,58.8584,58.7903,58.8584,20075.0
2016-04-01 13:25:00,77.77,77.81,77.75,77.81,136942.0,58.8584,58.8887,58.8433,58.8887,136942.0
2016-04-01 13:30:00,77.81,77.83,77.77,77.81,119339.0,58.8887,58.9039,58.8584,58.8887,119339.0
2016-04-01 13:35:00,77.82,77.82,77.76,77.8,37798.0,58.8963,58.8963,58.8509,58.8811,37798.0
2016-04-01 13:40:00,77.8,77.83,77.77,77.81,33941.0,58.8811,58.9039,58.8584,58.8887,33941.0
2016-04-01 13:45:00,77.81,77.91,77.8,77.9,100891.0,58.8887,58.9644,58.8811,58.9568,100891.0
2016-04-01 13:50:00,77.9,77.95,77.89,77.89,34771.0,58.9568,58.9947,58.9493,58.9493,34771.0
2016-04-01 13:55:00,77.89,77.92,77.86,77.91,24313.0,58.9493,58.972,58.9266,58.9644,24313.0
2016-04-01 14:00:00,77.9,77.93,77.89,77.93,35199.0,58.9568,58.9795,58.9493,58.9795,35199.0
2016-04-01 14:05:00,77.92,77.93,77.86,77.89,38995.0,58.972,58.9795,58.9266,58.9493,38995.0
2016-04-01 14:10:00,77.88,77.95,77.85,77.94,58788.0,58.9417,58.9947,58.919,58.9871,58788.0
2016-04-01 14:15:00,77.94,77.96,77.93,77.95,48898.0,58.9871,59.0022,58.9795,58.9947,48898.0
2016-04-01 14:20:00,77.95,77.98,77.93,77.93,135290.0,58.9947,59.0174,58.9795,58.9795,135290.0
2016-04-01 14:25:00,77.94,77.94,77.83,77.87,53356.0,58.9871,58.9871,58.9039,58.9341,53356.0
2016-04-01 14:30:00,77.87,77.96,77.86,77.95,755379.0,58.9341,59.0022,58.9266,58.9947,755379.0
2016-04-01 14:35:00,77.95,77.97,77.92,77.95,103999.0,58.9947,59.0098,58.972,58.9947,103999.0
2016-04-01 14:40:00,77.96,77.96,77.93,77.94,53023.0,59.0022,59.0022,58.9795,58.9871,53023.0
2016-04-01 14:45:00,77.94,77.99,77.94,77.99,79506.0,58.9871,59.0249,58.9871,59.0249,79506.0
2016-04-01 14:50:00,77.98,77.99,77.85,77.86,61157.0,59.0174,59.0249,58.919,58.9266,61157.0
2016-04-01 14:55:00,77.86,77.91,77.85,77.89,92675.0,58.9266,58.9644,58.919,58.9493,92675.0
2016-04-01 15:00:00,77.89,77.91,77.87,77.91,219143.0,58.9493,58.9644,58.9341,58.9644,219143.0
2016-04-01 15:05:00,77.91,77.94,77.88,77.94,87509.0,58.9644,58.9871,58.9417,58.9871,87509.0
2016-04-01 15:10:00,77.94,77.95,77.89,77.9,182681.0,58.9871,58.9947,58.9493,58.9568,182681.0
2016-04-01 15:15:00,77.9,77.92,77.87,77.88,45236.0,58.9568,58.972,58.9341,58.9417,45236.0
2016-04-01 15:20:00,77.88,77.9,77.86,77.86,53072.0,58.9417,58.9568,58.9266,58.9266,53072.0
2016-04-01 15:25:00,77.86,77.94,77.86,77.94,91204.0,58.9266,58.9871,58.9266,58.9871,91204.0
2016-04-01 15:30:00,77.94,77.97,77.9,77.96,109154.0,58.9871,59.0098,58.9568,59.0022,109154.0
2016-04-01 15:35:00,77.95,78.0,77.93,77.98,98201.0,58.9947,59.0325,58.9795,59.0174,98201.0
2016-04-01 15:40:00,77.98,77.99,77.95,77.99,144765.0,59.0174,59.0249,58.9947,59.0249,144765.0
2016-04-01 15:45:00,77.99,78.04,77.98,78.02,222483.0,59.0249,59.0628,59.0174,59.0477,222483.0
2016-04-01 15:50:00,78.02,78.03,77.99,77.99,176841.0,59.0477,59.0552,59.0249,59.0249,176841.0
2016-04-01 15:55:00,77.99,78.0,77.88,77.91,1983910.0,59.0249,59.0325,58.9417,58.9644,1983910.0
2016-04-04 09:30:00,77.94,78.0,77.87,77.9,119612.0,58.9871,59.0325,58.9341,58.9568,119612.0
2016-04-04 09:35:00,77.89,78.1,77.87,78.1,93936.0,58.9493,59.1082,58.9341,59.1082,93936.0
2016-04-04 09:40:00,78.1,78.1,77.97,77.99,210426.0,59.1082,59.1082,59.0098,59.0249,210426.0
2016-04-04 09:45:00,77.98,78.04,77.93,78.03,114282.0,59.0174,59.0628,58.9795,59.0552,114282.0
2016-04-04 09:50:00,78.03,78.04,77.95,77.97,38510.0,59.0552,59.0628,58.9947,59.0098,38510.0
2016-04-04 09:55:00,77.97,78.09,77.9,78.08,38841.0,59.0098,59.1006,58.9568,59.0931,38841.0
2016-04-04 10:00:00,78.09,78.1,78.01,78.03,52176.0,59.1006,59.1082,59.0401,59.0552,52176.0
2016-04-04 10:05:00,78.02,78.04,77.94,77.99,64629.0,59.0477,59.0628,58.9871,59.0249,64629.0
2016-04-04 10:10:00,78.01,78.01,77.84,77.87,101498.0,59.0401,59.0401,58.9114,58.9341,101498.0
2016-04-04 10:15:00,77.86,77.91,77.83,77.87,62881.0,58.9266,58.9644,58.9039,58.9341,62881.0
2016-04-04 10:20:00,77.86,77.95,77.86,77.88,48412.0,58.9266,58.9947,58.9266,58.9417,48412.0
2016-04-04 10:25:00,77.9,77.97,77.9,77.9,48593.0,58.9568,59.0098,58.9568,58.9568,48593.0
2016-04-04 10:30:00,77.9,77.9,77.85,77.88,61180.0,58.9568,58.9568,58.919,58.9417,61180.0
2016-04-04 10:35:00,77.88,77.88,77.8,77.87,55302.0,58.9417,58.9417,58.8811,58.9341,55302.0
2016-04-04 10:40:00,77.86,77.91,77.8,77.81,37576.0,58.9266,58.9644,58.8811,58.8887,37576.0
2016-04-04 10:45:00,77.81,77.86,77.79,77.79,53590.0,58.8887,58.9266,58.8736,58.8736,53590.0
2016-04-04 10:50:00,77.79,77.8,77.71,77.71,59320.0,58.8736,58.8811,58.813,58.813,59320.0
2016-04-04 10:55:00,77.71,77.73,77.67,77.72,63508.0,58.813,58.8282,58.7828,58.8206,63508.0
2016-04-04 11:00:00,77.72,77.84,77.71,77.82,184358.0,58.8206,58.9114,58.813,58.8963,184358.0
2016-04-04 11:05:00,77.83,77.84,77.74,77.77,112939.0,58.9039,58.9114,58.8357,58.8584,112939.0
2016-04-04 11:10:00,77.76,77.77,77.71,77.75,60465.0,58.8509,58.8584,58.813,58.8433,60465.0
2016-04-04 11:15:00,77.76,77.79,77.74,77.75,32040.0,58.8509,58.8736,58.8357,58.8433,32040.0
2016-04-04 11:20:00,77.76,77.86,77.75,77.85,76092.0,58.8509,58.9266,58.8433,58.919,76092.0
2016-04-04 11:25:00,77.86,77.89,77.78,77.81,50789.0,58.9266,58.9493,58.866,58.8887,50789.0
2016-04-04 11:30:00,77.81,77.81,77.75,77.76,13977.0,58.8887,58.8887,58.8433,58.8509,13977.0
2016-04-04 11:35:00,77.77,77.77,77.66,77.67,49530.0,58.8584,58.8584,58.7752,58.7828,49530.0
2016-04-04 11:40:00,77.66,77.67,77.59,77.64,32324.0,58.7752,58.7828,58.7222,58.7601,32324.0
2016-04-04 11:45:00,77.65,77.69,77.64,77.68,60135.0,58.7676,58.7979,58.7601,58.7903,60135.0
2016-04-04 11:50:00,77.69,77.72,77.63,77.63,22066.0,58.7979,58.8206,58.7525,58.7525,22066.0
2016-04-04 11:55:00,77.64,77.68,77.6,77.68,31770.0,58.7601,58.7903,58.7298,58.7903,31770.0
2016-04-04 12:00:00,77.68,77.77,77.68,77.77,27480.0,58.7903,58.8584,58.7903,58.8584,27480.0
2016-04-04 12:05:00,77.76,77.84,77.75,77.82,41080.0,58.8509,58.9114,58.8433,58.8963,41080.0
2016-04-04 12:10:00,77.82,77.83,77.77,77.78,40114.0,58.8963,58.9039,58.8584,58.866,40114.0
2016-04-04 12:15:00,77.78,77.8,77.69,77.74,26741.0,58.866,58.8811,58.7979,58.8357,26741.0
2016-04-04 12:20:00,77.74,77.74,77.69,77.71,15311.0,58.8357,58.8357,58.7979,58.813,15311.0
2016-04-04 12:25:00,77.71,77.72,77.66,77.69,54856.0,58.813,58.8206,58.7752,58.7979,54856.0
2016-04-04 12:30:00,77.68,77.69,77.66,77.67,21161.0,58.7903,58.7979,58.7752,58.7828,21161.0
2016-04-04 12:35:00,77.67,77.75,77.66,77.72,17574.0,58.7828,58.8433,58.7752,58.8206,17574.0
2016-04-04 12:40:00,77.72,77.77,77.72,77.75,70313.0,58.8206,58.8584,58.8206,58.8433,70313.0
2016-04-04 12:45:00,77.74,77.75,77.69,77.7,56996.0,58.8357,58.8433,58.7979,58.8055,56996.0
2016-04-04 12:50:00,77.71,77.75,77.7,77.71,31578.0,58.813,58.8433,58.8055,58.813,31578.0
2016-04-04 12:55:00,77.71,77.73,77.69,77.72,25800.0,58.813,58.8282,58.7979,58.8206,25800.0
2016-04-04 13:00:00,77.7,77.76,77.68,77.69,21090.0,58.8055,58.8509,58.7903,58.7979,21090.0
2016-04-04 13:05:00,77.7,77.71,77.68,77.7,59450.0,58.8055,58.813,58.7903,58.8055,59450.0
2016-04-04 13:10:00,77.7,77.72,77.66,77.69,89484.0,58.8055,58.8206,58.7752,58.7979,89484.0
2016-04-04 13:15:00,77.67,77.72,77.63,77.71,65192.0,58.7828,58.8206,58.7525,58.813,65192.0
2016-04-04 13:20:00,77.72,77.75,77.69,77.69,66064.0,58.8206,58.8433,58.7979,58.7979,66064.0
2016-04-04 13:25:00,77.69,77.73,77.67,77.73,28050.0,58.7979,58.8282,58.7828,58.8282,28050.0
2016-04-04 13:30:00,77.73,77.73,77.69,77.72,23158.0,58.8282,58.8282,58.7979,58.8206,23158.0
2016-04-04 13:35:00,77.72,77.73,77.64,77.7,39876.0,58.8206,58.8282,58.7601,58.8055,39876.0
2016-04-04 13:40:00,77.71,77.71,77.65,77.7,35591.0,58.813,58.813,58.7676,58.8055,35591.0
2016-04-04 13:45:00,77.7,77.71,77.68,77.7,38539.0,58.8055,58.813,58.7903,58.8055,38539.0
2016-04-04 13:50:00,77.71,77.76,77.71,77.76,28558.0,58.813,58.8509,58.813,58.8509,28558.0
2016-04-04 13:55:00,77.75,77.75,77.68,77.68,40106.0,58.8433,58.8433,58.7903,58.7903,40106.0
2016-04-04 14:00:00,77.68,77.69,77.65,77.67,42079.0,58.7903,58.7979,58.7676,58.7828,42079.0
2016-04-04 14:05:00,77.67,77.67,77.57,77.57,35753.0,58.7828,58.7828,58.7071,58.7071,35753.0
2016-04-04 14:10:00,77.58,77.62,77.55,77.61,96073.0,58.7146,58.7449,58.6919,58.7374,96073.0
2016-04-04 14:15:00,77.59,77.63,77.54,77.62,58291.0,58.7222,58.7525,58.6844,58.7449,58291.0
2016-04-04 14:20:00,77.62,77.62,77.55,77.6,51568.0,58.7449,58.7449,58.6919,58.7298,51568.0
2016-04-04 14:25:00,77.6,77.63,77.59,77.61,28971.0,58.7298,58.7525,58.7222,58.7374,28971.0
2016-04-04 14:30:00,77.61,77.65,77.59,77.61,42013.0,58.7374,58.7676,58.7222,58.7374,42013.0
2016-04-04 14:35:00,77.61,77.66,77.6,77.63,24871.0,58.7374,58.7752,58.7298,58.7525,24871.0
2016-04-04 14:40:00,77.64,77.69,77.64,77.69,24917.0,58.7601,58.7979,58.7601,58.7979,24917.0
2016-04-04 14:45:00,77.68,77.7,77.66,77.67,21105.0,58.7903,58.8055,58.7752,58.7828,21105.0
2016-04-04 14:50:00,77.67,77.68,77.63,77.65,26146.0,58.7828,58.7903,58.7525,58.7676,26146.0
2016-04-04 14:55:00,77.65,77.66,77.59,77.62,21774.0,58.7676,58.7752,58.7222,58.7449,21774.0
2016-04-04 15:00:00,77.62,77.67,77.61,77.67,28795.0,58.7449,58.7828,58.7374,58.7828,28795.0
2016-04-04 15:05:00,77.67,77.7,77.66,77.68,49788.0,58.7828,58.8055,58.7752,58.7903,49788.0
2016-04-04 15:10:00,77.69,77.74,77.68,77.71,31525.0,58.7979,58.8357,58.7903,58.813,31525.0
2016-04-04 15:15:00,77.72,77.73,77.66,77.69,38165.0,58.8206,58.8282,58.7752,58.7979,38165.0
2016-04-04 15:20:00,77.69,77.69,77.62,77.64,46082.0,58.7979,58.7979,58.7449,58.7601,46082.0
2016-04-04 15:25:00,77.64,77.69,77.61,77.62,72048.0,58.7601,58.7979,58.7374,58.7449,72048.0
2016-04-04 15:30:00,77.62,77.71,77.61,77.71,132172.0,58.7449,58.813,58.7374,58.813,132172.0
2016-04-04 15:35:00,77.71,77.76,77.69,77.71,130889.0,58.813,58.8509,58.7979,58.813,130889.0
2016-04-04 15:40:00,77.71,77.78,77.7,77.75,161249.0,58.813,58.866,58.8055,58.8433,161249.0
2016-04-04 15:45:00,77.74,77.77,77.71,77.73,162448.0,58.8357,58.8584,58.813,58.8282,162448.0
2016-04-04 15:50:00,77.73,77.78,77.71,77.71,146115.0,58.8282,58.866,58.813,58.813,146115.0
2016-04-04 15:55:00,77.72,77.8,77.71,77.79,597206.0,58.8206,58.8811,58.813,58.8736,597206.0
2016-04-05 09:30:00,77.38,77.52,77.25,77.43,133763.0,58.5633,58.6692,58.4649,58.6011,133763.0
2016-04-05 09:35:00,77.42,77.63,77.4,77.56,120593.0,58.5936,58.7525,58.5784,58.6995,120593.0
2016-04-05 09:40:00,77.57,77.59,77.4,77.45,313807.0,58.7071,58.7222,58.5784,58.6163,313807.0
2016-04-05 09:45:00,77.46,77.49,77.29,77.3,222062.0,58.6238,58.6465,58.4952,58.5027,222062.0
2016-04-05 09:50:00,77.3,77.3,77.17,77.27,140492.0,58.5027,58.5027,58.4043,58.48,140492.0
2016-04-05 09:55:00,77.27,77.37,77.27,77.36,109786.0,58.48,58.5557,58.48,58.5481,109786.0
2016-04-05 10:00:00,77.37,77.48,77.37,77.42,98323.0,58.5557,58.639,58.5557,58.5936,98323.0
2016-04-05 10:05:00,77.42,77.49,77.35,77.41,84298.0,58.5936,58.6465,58.5406,58.586,84298.0
2016-04-05 10:10:00,77.4,77.42,77.36,77.39,83238.0,58.5784,58.5936,58.5481,58.5708,83238.0
2016-04-05 10:15:00,77.4,77.46,77.38,77.44,61646.0,58.5784,58.6238,58.5633,58.6087,61646.0
2016-04-05 10:20:00,77.43,77.5,77.43,77.46,39472.0,58.6011,58.6541,58.6011,58.6238,39472.0
2016-04-05 10:25:00,77.46,77.53,77.43,77.48,44462.0,58.6238,58.6768,58.6011,58.639,44462.0
2016-04-05 10:30:00,77.49,77.52,77.46,77.52,323790.0,58.6465,58.6692,58.6238,58.6692,323790.0
2016-04-05 10:35:00,77.51,77.55,77.45,77.46,53030.0,58.6617,58.6919,58.6163,58.6238,53030.0
2016-04-05 10:40:00,77.45,77.46,77.41,77.42,21257.0,58.6163,58.6238,58.586,58.5936,21257.0
2016-04-05 10:45:00,77.41,77.42,77.36,77.42,61782.0,58.586,58.5936,58.5481,58.5936,61782.0
2016-04-05 10:50:00,77.41,77.43,77.36,77.43,32411.0,58.586,58.6011,58.5481,58.6011,32411.0
2016-04-05 10:55:00,77.43,77.44,77.36,77.41,32097.0,58.6011,58.6087,58.5481,58.586,32097.0
2016-04-05 11:00:00,77.41,77.42,77.36,77.4,54345.0,58.586,58.5936,58.5481,58.5784,54345.0
2016-04-05 11:05:00,77.39,77.47,77.37,77.44,27373.0,58.5708,58.6314,58.5557,58.6087,27373.0
2016-04-05 11:10:00,77.43,77.49,77.41,77.42,29375.0,58.6011,58.6465,58.586,58.5936,29375.0
2016-04-05 11:15:00,77.42,77.44,77.4,77.42,40223.0,58.5936,58.6087,58.5784,58.5936,40223.0
2016-04-05 11:20:00,77.41,77.48,77.39,77.4,42034.0,58.586,58.639,58.5708,58.5784,42034.0
2016-04-05 11:25:00,77.39,77.44,77.39,77.42,30844.0,58.5708,58.6087,58.5708,58.5936,30844.0
2016-04-05 11:30:00,77.42,77.46,77.37,77.39,39775.0,58.5936,58.6238,58.5557,58.5708,39775.0
2016-04-05 11:35:00,77.39,77.4,77.33,77.38,178251.0,58.5708,58.5784,58.5254,58.5633,178251.0
2016-04-05 11:40:00,77.38,77.4,77.33,77.35,125026.0,58.5633,58.5784,58.5254,58.5406,125026.0
2016-04-05 11:45:00,77.35,77.35,77.27,77.28,72536.0,58.5406,58.5406,58.48,58.4876,72536.0
2016-04-05 11:50:00,77.28,77.3,77.23,77.28,38810.0,58.4876,58.5027,58.4498,58.4876,38810.0
2016-04-05 11:55:00,77.28,77.28,77.22,77.23,36948.0,58.4876,58.4876,58.4422,58.4498,36948.0
2016-04-05 12:00:00,77.22,77.3,77.21,77.29,70600.0,58.4422,58.5027,58.4346,58.4952,70600.0
2016-04-05 12:05:00,77.3,77.36,77.29,77.34,20635.0,58.5027,58.5481,58.4952,58.533,20635.0
2016-04-05 12:10:00,77.34,77.4,77.34,77.36,48410.0,58.533,58.5784,58.533,58.5481,48410.0
2016-04-05 12:15:00,77.35,77.35,77.21,77.22,17968.0,58.5406,58.5406,58.4346,58.4422,17968.0
2016-04-05 12:20:00,77.22,77.26,77.21,77.26,32245.0,58.4422,58.4725,58.4346,58.4725,32245.0
2016-04-05 12:25:00,77.25,77.31,77.23,77.31,29722.0,58.4649,58.5103,58.4498,58.5103,29722.0
2016-04-05 12:30:00,77.3,77.32,77.25,77.26,23324.0,58.5027,58.5179,58.4649,58.4725,23324.0
2016-04-05 12:35:00,77.26,77.31,77.25,77.3,31185.0,58.4725,58.5103,58.4649,58.5027,31185.0
2016-04-05 12:40:00,77.31,77.31,77.26,77.27,21246.0,58.5103,58.5103,58.4725,58.48,21246.0
2016-04-05 12:45:00,77.28,77.31,77.24,77.24,24252.0,58.4876,58.5103,58.4573,58.4573,24252.0
2016-04-05 12:50:00,77.24,77.24,77.18,77.19,64767.0,58.4573,58.4573,58.4119,58.4195,64767.0
2016-04-05 12:55:00,77.17,77.21,77.13,77.18,69287.0,58.4043,58.4346,58.3741,58.4119,69287.0
2016-04-05 13:00:00,77.18,77.25,77.17,77.25,31914.0,58.4119,58.4649,58.4043,58.4649,31914.0
2016-04-05 13:05:00,77.25,77.25,77.21,77.21,24063.0,58.4649,58.4649,58.4346,58.4346,24063.0
2016-04-05 13:10:00,77.21,77.27,77.2,77.26,25309.0,58.4346,58.48,58.4271,58.4725,25309.0
2016-04-05 13:15:00,77.27,77.28,77.24,77.25,24903.0,58.48,58.4876,58.4573,58.4649,24903.0
2016-04-05 13:20:00,77.26,77.29,77.22,77.28,44487.0,58.4725,58.4952,58.4422,58.4876,44487.0
2016-04-05 13:25:00,77.29,77.35,77.27,77.35,110113.0,58.4952,58.5406,58.48,58.5406,110113.0
2016-04-05 13:30:00,77.36,77.37,77.33,77.34,56758.0,58.5481,58.5557,58.5254,58.533,56758.0
2016-04-05 13:35:00,77.34,77.35,77.29,77.3,37082.0,58.533,58.5406,58.4952,58.5027,37082.0
2016-04-05 13:40:00,77.3,77.35,77.29,77.32,18950.0,58.5027,58.5406,58.4952,58.5179,18950.0
2016-04-05 13:45:00,77.33,77.35,77.28,77.3,22601.0,58.5254,58.5406,58.4876,58.5027,22601.0
2016-04-05 13:50:00,77.3,77.38,77.29,77.34,20038.0,58.5027,58.5633,58.4952,58.533,20038.0
2016-04-05 13:55:00,77.33,77.35,77.3,77.3,23080.0,58.5254,58.5406,58.5027,58.5027,23080.0
2016-04-05 14:00:00,77.31,77.33,77.28,77.31,25677.0,58.5103,58.5254,58.4876,58.5103,25677.0
2016-04-05 14:05:00,77.31,77.31,77.25,77.27,21870.0,58.5103,58.5103,58.4649,58.48,21870.0
2016-04-05 14:10:00,77.28,77.29,77.25,77.28,33017.0,58.4876,58.4952,58.4649,58.4876,33017.0
2016-04-05 14:15:00,77.27,77.29,77.26,77.29,24671.0,58.48,58.4952,58.4725,58.4952,24671.0
2016-04-05 14:20:00,77.29,77.32,77.27,77.29,83586.0,58.4952,58.5179,58.48,58.4952,83586.0
2016-04-05 14:25:00,77.3,77.35,77.27,77.34,67974.0,58.5027,58.5406,58.48,58.533,67974.0
2016-04-05 14:30:00,77.34,77.39,77.34,77.38,66217.0,58.533,58.5708,58.533,58.5633,66217.0
2016-04-05 14:35:00,77.38,77.4,77.37,77.39,18649.0,58.5633,58.5784,58.5557,58.5708,18649.0
2016-04-05 14:40:00,77.39,77.42,77.38,77.42,45379.0,58.5708,58.5936,58.5633,58.5936,45379.0
2016-04-05 14:45:00,77.42,77.44,77.4,77.4,26218.0,58.5936,58.6087,58.5784,58.5784,26218.0
2016-04-05 14:50:00,77.41,77.45,77.41,77.45,50667.0,58.586,58.6163,58.586,58.6163,50667.0
2016-04-05 14:55:00,77.44,77.48,77.43,77.45,46114.0,58.6087,58.639,58.6011,58.6163,46114.0
2016-04-05 15:00:00,77.46,77.48,77.44,77.45,28787.0,58.6238,58.639,58.6087,58.6163,28787.0
2016-04-05 15:05:00,77.45,77.46,77.36,77.36,54086.0,58.6163,58.6238,58.5481,58.5481,54086.0
2016-04-05 15:10:00,77.35,77.37,77.3,77.36,84928.0,58.5406,58.5557,58.5027,58.5481,84928.0
2016-04-05 15:15:00,77.36,77.39,77.34,77.37,58913.0,58.5481,58.5708,58.533,58.5557,58913.0
2016-04-05 15:20:00,77.38,77.41,77.32,77.34,474072.0,58.5633,58.586,58.5179,58.533,474072.0
2016-04-05 15:25:00,77.33,77.36,77.32,77.34,45829.0,58.5254,58.5481,58.5179,58.533,45829.0
2016-04-05 15:30:00,77.34,77.37,77.3,77.34,131880.0,58.533,58.5557,58.5027,58.533,131880.0
2016-04-05 15:35:00,77.34,77.35,77.3,77.32,81605.0,58.533,58.5406,58.5027,58.5179,81605.0
2016-04-05 15:40:00,77.32,77.34,77.29,77.32,101972.0,58.5179,58.533,58.4952,58.5179,101972.0
2016-04-05 15:45:00,77.33,77.39,77.32,77.34,239586.0,58.5254,58.5708,58.5179,58.533,239586.0
2016-04-05 15:50:00,77.35,77.37,77.29,77.3,165444.0,58.5406,58.5557,58.4952,58.5027,165444.0
2016-04-05 15:55:00,77.31,77.36,77.26,77.35,1427610.0,58.5103,58.5481,58.4725,58.5406,1427610.0
2016-04-06 09:30:00,77.29,77.4,77.18,77.26,156212.0,58.4952,58.5784,58.4119,58.4725,156212.0
2016-04-06 09:35:00,77.26,77.31,77.07,77.07,68342.0,58.4725,58.5103,58.3287,58.3287,68342.0
2016-04-06 09:40:00,77.08,77.16,77.05,77.1,62702.0,58.3362,58.3968,58.3135,58.3514,62702.0
2016-04-06 09:45:00,77.1,77.11,77.0,77.05,77295.0,58.3514,58.3589,58.2757,58.3135,77295.0
2016-04-06 09:50:00,77.06,77.07,76.91,76.97,99974.0,58.3211,58.3287,58.2076,58.253,99974.0
2016-04-06 09:55:00,76.97,77.01,76.93,77.01,45011.0,58.253,58.2833,58.2227,58.2833,45011.0
2016-04-06 10:00:00,77.01,77.16,77.0,77.09,100400.0,58.2833,58.3968,58.2757,58.3438,100400.0
2016-04-06 10:05:00,77.1,77.15,77.08,77.14,80872.0,58.3514,58.3892,58.3362,58.3816,80872.0
2016-04-06 10:10:00,77.14,77.2,77.07,77.13,101677.0,58.3816,58.4271,58.3287,58.3741,101677.0
2016-04-06 10:15:00,77.14,77.16,77.03,77.03,72178.0,58.3816,58.3968,58.2984,58.2984,72178.0
2016-04-06 10:20:00,77.02,77.11,77.01,77.08,20187.0,58.2908,58.3589,58.2833,58.3362,20187.0
2016-04-06 10:25:00,77.08,77.1,77.05,77.09,78906.0,58.3362,58.3514,58.3135,58.3438,78906.0
2016-04-06 10:30:00,77.09,77.15,76.98,77.09,63041.0,58.3438,58.3892,58.2606,58.3438,63041.0
2016-04-06 10:35:00,77.08,77.11,77.05,77.05,37117.0,58.3362,58.3589,58.3135,58.3135,37117.0
2016-04-06 10:40:00,77.06,77.16,77.06,77.14,46628.0,58.3211,58.3968,58.3211,58.3816,46628.0
2016-04-06 10:45:00,77.14,77.25,77.14,77.25,55192.0,58.3816,58.4649,58.3816,58.4649,55192.0
2016-04-06 10:50:00,77.23,77.26,77.18,77.21,46539.0,58.4498,58.4725,58.4119,58.4346,46539.0
2016-04-06 10:55:00,77.21,77.37,77.2,77.35,82033.0,58.4346,58.5557,58.4271,58.5406,82033.0
2016-04-06 11:00:00,77.36,77.39,77.34,77.34,77916.0,58.5481,58.5708,58.533,58.533,77916.0
2016-04-06 11:05:00,77.34,77.37,77.3,77.34,49194.0,58.533,58.5557,58.5027,58.533,49194.0
2016-04-06 11:10:00,77.33,77.43,77.32,77.4,338943.0,58.5254,58.6011,58.5179,58.5784,338943.0
2016-04-06 11:15:00,77.41,77.45,77.38,77.41,113206.0,58.586,58.6163,58.5633,58.586,113206.0
2016-04-06 11:20:00,77.4,77.44,77.4,77.41,45571.0,58.5784,58.6087,58.5784,58.586,45571.0
2016-04-06 11:25:00,77.41,77.48,77.4,77.47,20826.0,58.586,58.639,58.5784,58.6314,20826.0
2016-04-06 11:30:00,77.49,77.51,77.43,77.44,50249.0,58.6465,58.6617,58.6011,58.6087,50249.0
2016-04-06 11:35:00,77.44,77.47,77.4,77.4,37051.0,58.6087,58.6314,58.5784,58.5784,37051.0
2016-04-06 11:40:00,77.41,77.45,77.4,77.41,54046.0,58.586,58.6163,58.5784,58.586,54046.0
2016-04-06 11:45:00,77.41,77.43,77.35,77.37,30490.0,58.586,58.6011,58.5406,58.5557,30490.0
2016-04-06 11:50:00,77.37,77.38,77.33,77.35,28124.0,58.5557,58.5633,58.5254,58.5406,28124.0
2016-04-06 11:55:00,77.35,77.39,77.33,77.36,46921.0,58.5406,58.5708,58.5254,58.5481,46921.0
2016-04-06 12:00:00,77.36,77.41,77.35,77.38,18881.0,58.5481,58.586,58.5406,58.5633,18881.0
2016-04-06 12:05:00,77.39,77.4,77.34,77.35,27115.0,58.5708,58.5784,58.533,58.5406,27115.0
2016-04-06 12:10:00,77.36,77.38,77.32,77.34,32897.0,58.5481,58.5633,58.5179,58.533,32897.0
2016-04-06 12:15:00,77.34,77.38,77.31,77.37,17869.0,58.533,58.5633,58.5103,58.5557,17869.0
2016-04-06 12:20:00,77.38,77.4,77.34,77.34,19272.0,58.5633,58.5784,58.533,58.533,19272.0
2016-04-06 12:25:00,77.32,77.34,77.26,77.26,53520.0,58.5179,58.533,58.4725,58.4725,53520.0
2016-04-06 12:30:00,77.27,77.3,77.27,77.27,10529.0,58.48,58.5027,58.48,58.48,10529.0
2016-04-06 12:35:00,77.28,77.3,77.27,77.3,16576.0,58.4876,58.5027,58.48,58.5027,16576.0
2016-04-06 12:40:00,77.3,77.33,77.28,77.32,53156.0,58.5027,58.5254,58.4876,58.5179,53156.0
2016-04-06 12:45:00,77.32,77.34,77.26,77.27,29082.0,58.5179,58.533,58.4725,58.48,29082.0
2016-04-06 12:50:00,77.27,77.29,77.26,77.28,26581.0,58.48,58.4952,58.4725,58.4876,26581.0
2016-04-06 12:55:00,77.28,77.33,77.28,77.3,52556.0,58.4876,58.5254,58.4876,58.5027,52556.0
2016-04-06 13:00:00,77.31,77.32,77.27,77.29,19501.0,58.5103,58.5179,58.48,58.4952,19501.0
2016-04-06 13:05:00,77.29,77.36,77.27,77.36,19634.0,58.4952,58.5481,58.48,58.5481,19634.0
2016-04-06 13:10:00,77.36,77.41,77.36,77.41,29529.0,58.5481,58.586,58.5481,58.586,29529.0
2016-04-06 13:15:00,77.4,77.42,77.39,77.41,37255.0,58.5784,58.5936,58.5708,58.586,37255.0
2016-04-06 13:20:00,77.41,77.45,77.4,77.41,23444.0,58.586,58.6163,58.5784,58.586,23444.0
2016-04-06 13:25:00,77.4,77.44,77.4,77.43,17187.0,58.5784,58.6087,58.5784,58.6011,17187.0
2016-04-06 13:30:00,77.43,77.44,77.35,77.38,100705.0,58.6011,58.6087,58.5406,58.5633,100705.0
2016-04-06 13:35:00,77.38,77.38,77.35,77.36,41226.0,58.5633,58.5633,58.5406,58.5481,41226.0
2016-04-06 13:40:00,77.37,77.42,77.36,77.41,37538.0,58.5557,58.5936,58.5481,58.586,37538.0
2016-04-06 13:45:00,77.4,77.42,77.39,77.41,48405.0,58.5784,58.5936,58.5708,58.586,48405.0
2016-04-06 13:50:00,77.42,77.46,77.4,77.45,53148.0,58.5936,58.6238,58.5784,58.6163,53148.0
2016-04-06 13:55:00,77.45,77.46,77.42,77.43,47086.0,58.6163,58.6238,58.5936,58.6011,47086.0
2016-04-06 14:00:00,77.43,77.44,77.32,77.39,127175.0,58.6011,58.6087,58.5179,58.5708,127175.0
2016-04-06 14:05:00,77.38,77.39,77.29,77.3,59805.0,58.5633,58.5708,58.4952,58.5027,59805.0
2016-04-06 14:10:00,77.3,77.32,77.25,77.31,34178.0,58.5027,58.5179,58.4649,58.5103,34178.0
2016-04-06 14:15:00,77.31,77.35,77.3,77.35,33381.0,58.5103,58.5406,58.5027,58.5406,33381.0
2016-04-06 14:20:00,77.36,77.4,77.36,77.37,72236.0,58.5481,58.5784,58.5481,58.5557,72236.0
2016-04-06 14:25:00,77.36,77.38,77.32,77.35,33174.0,58.5481,58.5633,58.5179,58.5406,33174.0
2016-04-06 14:30:00,77.36,77.38,77.29,77.3,53909.0,58.5481,58.5633,58.4952,58.5027,53909.0
2016-04-06 14:35:00,77.31,77.33,77.19,77.23,82760.0,58.5103,58.5254,58.4195,58.4498,82760.0
2016-04-06 14:40:00,77.22,77.26,77.22,77.25,62324.0,58.4422,58.4725,58.4422,58.4649,62324.0
2016-04-06 14:45:00,77.25,77.29,77.23,77.28,64158.0,58.4649,58.4952,58.4498,58.4876,64158.0
2016-04-06 14:50:00,77.28,77.3,77.26,77.28,41287.0,58.4876,58.5027,58.4725,58.4876,41287.0
2016-04-06 14:55:00,77.29,77.38,77.28,77.36,54598.0,58.4952,58.5633,58.4876,58.5481,54598.0
2016-04-06 15:00:00,77.37,77.47,77.32,77.46,78670.0,58.5557,58.6314,58.5179,58.6238,78670.0
2016-04-06 15:05:00,77.45,77.52,77.45,77.52,104085.0,58.6163,58.6692,58.6163,58.6692,104085.0
2016-04-06 15:10:00,77.52,77.53,77.45,77.46,54558.0,58.6692,58.6768,58.6163,58.6238,54558.0
2016-04-06 15:15:00,77.46,77.56,77.45,77.56,58055.0,58.6238,58.6995,58.6163,58.6995,58055.0
2016-04-06 15:20:00,77.56,77.58,77.52,77.53,102109.0,58.6995,58.7146,58.6692,58.6768,102109.0
2016-04-06 15:25:00,77.54,77.56,77.52,77.56,35595.0,58.6844,58.6995,58.6692,58.6995,35595.0
2016-04-06 15:30:00,77.55,77.58,77.54,77.56,39779.0,58.6919,58.7146,58.6844,58.6995,39779.0
2016-04-06 15:35:00,77.55,77.59,77.54,77.56,86036.0,58.6919,58.7222,58.6844,58.6995,86036.0
2016-04-06 15:40:00,77.55,77.59,77.54,77.58,127040.0,58.6919,58.7222,58.6844,58.7146,127040.0
2016-04-06 15:45:00,77.59,77.62,77.57,77.61,73026.0,58.7222,58.7449,58.7071,58.7374,73026.0
2016-04-06 15:50:00,77.61,77.63,77.58,77.61,92956.0,58.7374,58.7525,58.7146,58.7374,92956.0
2016-04-06 15:55:00,77.62,77.62,77.55,77.56,521994.0,58.7449,58.7449,58.6919,58.6995,521994.0
2016-04-07 09:30:00,77.28,77.31,77.14,77.17,128437.0,58.4876,58.5103,58.3816,58.4043,128437.0
2016-04-07 09:35:00,77.17,77.37,77.17,77.37,100882.0,58.4043,58.5557,58.4043,58.5557,100882.0
2016-04-07 09:40:00,77.37,77.48,77.33,77.45,99593.0,58.5557,58.639,58.5254,58.6163,99593.0
2016-04-07 09:45:00,77.45,77.48,77.33,77.36,94562.0,58.6163,58.639,58.5254,58.5481,94562.0
2016-04-07 09:50:00,77.37,77.45,77.36,77.39,113055.0,58.5557,58.6163,58.5481,58.5708,113055.0
2016-04-07 09:55:00,77.4,77.47,77.35,77.47,42159.0,58.5784,58.6314,58.5406,58.6314,42159.0
2016-04-07 10:00:00,77.48,77.55,77.43,77.48,125645.0,58.639,58.6919,58.6011,58.639,125645.0
2016-04-07 10:05:00,77.48,77.52,77.42,77.45,144671.0,58.639,58.6692,58.5936,58.6163,144671.0
2016-04-07 10:10:00,77.45,77.46,77.34,77.34,65987.0,58.6163,58.6238,58.533,58.533,65987.0
2016-04-07 10:15:00,77.34,77.34,77.27,77.31,195324.0,58.533,58.533,58.48,58.5103,195324.0
2016-04-07 10:20:00,77.3,77.37,77.25,77.36,60333.0,58.5027,58.5557,58.4649,58.5481,60333.0
2016-04-07 10:25:00,77.37,77.38,77.28,77.28,31419.0,58.5557,58.5633,58.4876,58.4876,31419.0
2016-04-07 10:30:00,77.27,77.31,77.24,77.29,27141.0,58.48,58.5103,58.4573,58.4952,27141.0
2016-04-07 10:35:00,77.29,77.31,77.24,77.27,29313.0,58.4952,58.5103,58.4573,58.48,29313.0
2016-04-07 10:40:00,77.29,77.3,77.21,77.22,42438.0,58.4952,58.5027,58.4346,58.4422,42438.0
2016-04-07 10:45:00,77.21,77.29,77.2,77.22,57226.0,58.4346,58.4952,58.4271,58.4422,57226.0
2016-04-07 10:50:00,77.23,77.28,77.21,77.25,98764.0,58.4498,58.4876,58.4346,58.4649,98764.0
2016-04-07 10:55:00,77.25,77.31,77.23,77.3,83485.0,58.4649,58.5103,58.4498,58.5027,83485.0
2016-04-07 11:00:00,77.3,77.3,77.19,77.22,30811.0,58.5027,58.5027,58.4195,58.4422,30811.0
2016-04-07 11:05:00,77.21,77.21,77.13,77.14,155108.0,58.4346,58.4346,58.3741,58.3816,155108.0
2016-04-07 11:10:00,77.14,77.17,77.12,77.16,64448.0,58.3816,58.4043,58.3665,58.3968,64448.0
2016-04-07 11:15:00,77.17,77.17,77.1,77.12,59759.0,58.4043,58.4043,58.3514,58.3665,59759.0
2016-04-07 11:20:00,77.11,77.11,77.02,77.04,85021.0,58.3589,58.3589,58.2908,58.306,85021.0
2016-04-07 11:25:00,77.04,77.04,76.96,76.97,70339.0,58.306,58.306,58.2454,58.253,70339.0
2016-04-07 11:30:00,76.97,77.08,76.96,77.05,58377.0,58.253,58.3362,58.2454,58.3135,58377.0
2016-04-07 11:35:00,77.06,77.11,77.05,77.09,109639.0,58.3211,58.3589,58.3135,58.3438,109639.0
2016-04-07 11:40:00,77.09,77.17,77.06,77.17,68553.0,58.3438,58.4043,58.3211,58.4043,68553.0
2016-04-07 11:45:00,77.17,77.18,77.14,77.17,68531.0,58.4043,58.4119,58.3816,58.4043,68531.0
2016-04-07 11:50:00,77.17,77.18,77.1,77.16,37671.0,58.4043,58.4119,58.3514,58.3968,37671.0
2016-04-07 11:55:00,77.16,77.17,77.1,77.12,15909.0,58.3968,58.4043,58.3514,58.3665,15909.0
2016-04-07 12:00:00,77.13,77.14,77.08,77.09,14694.0,58.3741,58.3816,58.3362,58.3438,14694.0
2016-04-07 12:05:00,77.08,77.11,77.07,77.08,19313.0,58.3362,58.3589,58.3287,58.3362,19313.0
2016-04-07 12:10:00,77.07,77.09,77.04,77.04,21672.0,58.3287,58.3438,58.306,58.306,21672.0
2016-04-07 12:15:00,77.04,77.06,76.98,77.0,91967.0,58.306,58.3211,58.2606,58.2757,91967.0
2016-04-07 12:20:00,77.0,77.04,76.99,77.0,16815.0,58.2757,58.306,58.2681,58.2757,16815.0
2016-04-07 12:25:00,76.99,77.01,76.96,77.01,28037.0,58.2681,58.2833,58.2454,58.2833,28037.0
2016-04-07 12:30:00,77.01,77.01,76.97,76.98,51116.0,58.2833,58.2833,58.253,58.2606,51116.0
2016-04-07 12:35:00,76.99,77.05,76.96,77.05,19570.0,58.2681,58.3135,58.2454,58.3135,19570.0
2016-04-07 12:40:00,77.05,77.07,77.01,77.02,39460.0,58.3135,58.3287,58.2833,58.2908,39460.0
2016-04-07 12:45:00,77.02,77.1,77.02,77.1,24416.0,58.2908,58.3514,58.2908,58.3514,24416.0
2016-04-07 12:50:00,77.11,77.14,77.09,77.11,16343.0,58.3589,58.3816,58.3438,58.3589,16343.0
2016-04-07 12:55:00,77.1,77.17,77.09,77.12,23573.0,58.3514,58.4043,58.3438,58.3665,23573.0
2016-04-07 13:00:00,77.11,77.19,77.11,77.19,12525.0,58.3589,58.4195,58.3589,58.4195,12525.0
2016-04-07 13:05:00,77.19,77.22,77.19,77.21,18457.0,58.4195,58.4422,58.4195,58.4346,18457.0
2016-04-07 13:10:00,77.2,77.32,77.18,77.31,139312.0,58.4271,58.5179,58.4119,58.5103,139312.0
2016-04-07 13:15:00,77.31,77.31,77.24,77.24,24870.0,58.5103,58.5103,58.4573,58.4573,24870.0
2016-04-07 13:20:00,77.25,77.26,77.22,77.24,13894.0,58.4649,58.4725,58.4422,58.4573,13894.0
2016-04-07 13:25:00,77.23,77.25,77.2,77.22,27192.0,58.4498,58.4649,58.4271,58.4422,27192.0
2016-04-07 13:30:00,77.23,77.25,77.18,77.2,19928.0,58.4498,58.4649,58.4119,58.4271,19928.0
2016-04-07 13:35:00,77.21,77.21,77.17,77.19,78217.0,58.4346,58.4346,58.4043,58.4195,78217.0
2016-04-07 13:40:00,77.19,77.19,77.16,77.17,81844.0,58.4195,58.4195,58.3968,58.4043,81844.0
2016-04-07 13:45:00,77.17,77.17,77.05,77.07,61183.0,58.4043,58.4043,58.3135,58.3287,61183.0
2016-04-07 13:50:00,77.06,77.09,77.0,77.02,22775.0,58.3211,58.3438,58.2757,58.2908,22775.0
2016-04-07 13:55:00,77.01,77.03,76.98,77.0,20014.0,58.2833,58.2984,58.2606,58.2757,20014.0
2016-04-07 14:00:00,76.99,77.0,76.93,76.93,92797.0,58.2681,58.2757,58.2227,58.2227,92797.0
2016-04-07 14:05:00,76.93,76.95,76.87,76.87,35110.0,58.2227,58.2378,58.1773,58.1773,35110.0
2016-04-07 14:10:00,76.87,76.92,76.84,76.85,41925.0,58.1773,58.2151,58.1546,58.1622,41925.0
2016-04-07 14:15:00,76.85,76.85,76.78,76.78,86997.0,58.1622,58.1622,58.1092,58.1092,86997.0
2016-04-07 14:20:00,76.78,76.86,76.77,76.86,65322.0,58.1092,58.1697,58.1016,58.1697,65322.0
2016-04-07 14:25:00,76.85,76.95,76.8,76.93,86099.0,58.1622,58.2378,58.1243,58.2227,86099.0
2016-04-07 14:30:00,76.93,76.96,76.9,76.96,16199.0,58.2227,58.2454,58.2,58.2454,16199.0
2016-04-07 14:35:00,76.95,77.0,76.95,76.98,34846.0,58.2378,58.2757,58.2378,58.2606,34846.0
2016-04-07 14:40:00,76.97,76.98,76.87,76.88,63437.0,58.253,58.2606,58.1773,58.1849,63437.0
2016-04-07 14:45:00,76.88,76.89,76.79,76.81,144680.0,58.1849,58.1924,58.1168,58.1319,144680.0
2016-04-07 14:50:00,76.81,76.83,76.78,76.82,19282.0,58.1319,58.147,58.1092,58.1395,19282.0
2016-04-07 14:55:00,76.82,76.83,76.75,76.77,25141.0,58.1395,58.147,58.0865,58.1016,25141.0
2016-04-07 15:00:00,76.77,76.83,76.76,76.79,31200.0,58.1016,58.147,58.094,58.1168,31200.0
2016-04-07 15:05:00,76.8,76.92,76.8,76.91,78633.0,58.1243,58.2151,58.1243,58.2076,78633.0
2016-04-07 15:10:00,76.91,76.96,76.89,76.95,62040.0,58.2076,58.2454,58.1924,58.2378,62040.0
2016-04-07 15:15:00,76.95,76.95,76.9,76.93,34167.0,58.2378,58.2378,58.2,58.2227,34167.0
2016-04-07 15:20:00,76.93,76.97,76.92,76.95,140000.0,58.2227,58.253,58.2151,58.2378,140000.0
2016-04-07 15:25:00,76.95,76.97,76.89,76.95,59176.0,58.2378,58.253,58.1924,58.2378,59176.0
2016-04-07 15:30:00,76.95,76.99,76.9,76.98,215838.0,58.2378,58.2681,58.2,58.2606,215838.0
2016-04-07 15:35:00,76.98,76.99,76.88,76.89,249127.0,58.2606,58.2681,58.1849,58.1924,249127.0
2016-04-07 15:40:00,76.9,76.96,76.9,76.94,314013.0,58.2,58.2454,58.2,58.2303,314013.0
2016-04-07 15:45:00,76.94,77.1,76.94,77.06,247993.0,58.2303,58.3514,58.2303,58.3211,247993.0
2016-04-07 15:50:00,77.06,77.07,77.0,77.07,311558.0,58.3211,58.3287,58.2757,58.3287,311558.0
2016-04-07 15:55:00,77.06,77.11,77.0,77.1,904571.0,58.3211,58.3589,58.2757,58.3514,904571.0
2016-04-08 09:30:00,77.44,77.54,77.41,77.46,217610.0,58.6087,58.6844,58.586,58.6238,217610.0
2016-04-08 09:35:00,77.45,77.5,77.4,77.47,149672.0,58.6163,58.6541,58.5784,58.6314,149672.0
2016-04-08 09:40:00,77.46,77.52,77.42,77.49,156166.0,58.6238,58.6692,58.5936,58.6465,156166.0
2016-04-08 09:45:00,77.5,77.66,77.5,77.66,217284.0,58.6541,58.7752,58.6541,58.7752,217284.0
2016-04-08 09:50:00,77.66,77.71,77.58,77.7,258812.0,58.7752,58.813,58.7146,58.8055,258812.0
2016-04-08 09:55:00,77.69,77.76,77.66,77.74,64389.0,58.7979,58.8509,58.7752,58.8357,64389.0
2016-04-08 10:00:00,77.74,77.77,77.7,77.75,114444.0,58.8357,58.8584,58.8055,58.8433,114444.0
2016-04-08 10:05:00,77.74,77.82,77.74,77.79,225325.0,58.8357,58.8963,58.8357,58.8736,225325.0
2016-04-08 10:10:00,77.79,77.81,77.73,77.76,107787.0,58.8736,58.8887,58.8282,58.8509,107787.0
2016-04-08 10:15:00,77.76,77.8,77.74,77.75,58791.0,58.8509,58.8811,58.8357,58.8433,58791.0
2016-04-08 10:20:00,77.75,77.8,77.7,77.7,66922.0,58.8433,58.8811,58.8055,58.8055,66922.0
2016-04-08 10:25:00,77.71,77.73,77.65,77.67,46474.0,58.813,58.8282,58.7676,58.7828,46474.0
2016-04-08 10:30:00,77.67,77.74,77.63,77.69,62407.0,58.7828,58.8357,58.7525,58.7979,62407.0
2016-04-08 10:35:00,77.69,77.84,77.69,77.78,86715.0,58.7979,58.9114,58.7979,58.866,86715.0
2016-04-08 10:40:00,77.79,77.87,77.78,77.82,62641.0,58.8736,58.9341,58.866,58.8963,62641.0
2016-04-08 10:45:00,77.82,77.87,77.79,77.85,57196.0,58.8963,58.9341,58.8736,58.919,57196.0
2016-04-08 10:50:00,77.86,77.87,77.8,77.86,45104.0,58.9266,58.9341,58.8811,58.9266,45104.0
2016-04-08 10:55:00,77.85,77.86,77.79,77.8,21589.0,58.919,58.9266,58.8736,58.8811,21589.0
2016-04-08 11:00:00,77.8,77.81,77.73,77.76,97300.0,58.8811,58.8887,58.8282,58.8509,97300.0
2016-04-08 11:05:00,77.76,77.76,77.71,77.73,44839.0,58.8509,58.8509,58.813,58.8282,44839.0
2016-04-08 11:10:00,77.73,77.75,77.68,77.7,22754.0,58.8282,58.8433,58.7903,58.8055,22754.0
2016-04-08 11:15:00,77.69,77.71,77.64,77.65,131489.0,58.7979,58.813,58.7601,58.7676,131489.0
2016-04-08 11:20:00,77.66,77.74,77.66,77.72,21712.0,58.7752,58.8357,58.7752,58.8206,21712.0
2016-04-08 11:25:00,77.72,77.8,77.7,77.75,48582.0,58.8206,58.8811,58.8055,58.8433,48582.0
2016-04-08 11:30:00,77.74,77.76,77.65,77.68,43459.0,58.8357,58.8509,58.7676,58.7903,43459.0
2016-04-08 11:35:00,77.68,77.68,77.61,77.61,28692.0,58.7903,58.7903,58.7374,58.7374,28692.0
2016-04-08 11:40:00,77.61,77.63,77.57,77.58,52752.0,58.7374,58.7525,58.7071,58.7146,52752.0
2016-04-08 11:45:00,77.57,77.66,77.57,77.64,21797.0,58.7071,58.7752,58.7071,58.7601,21797.0
2016-04-08 11:50:00,77.65,77.7,77.61,77.66,92797.0,58.7676,58.8055,58.7374,58.7752,92797.0
2016-04-08 11:55:00,77.65,77.68,77.63,77.67,51864.0,58.7676,58.7903,58.7525,58.7828,51864.0
2016-04-08 12:00:00,77.67,77.73,77.65,77.65,76872.0,58.7828,58.8282,58.7676,58.7676,76872.0
2016-04-08 12:05:00,77.66,77.71,77.61,77.7,139414.0,58.7752,58.813,58.7374,58.8055,139414.0
2016-04-08 12:10:00,77.71,77.74,77.67,77.73,27555.0,58.813,58.8357,58.7828,58.8282,27555.0
2016-04-08 12:15:00,77.73,77.77,77.71,77.73,21606.0,58.8282,58.8584,58.813,58.8282,21606.0
2016-04-08 12:20:00,77.74,77.77,77.74,77.75,16211.0,58.8357,58.8584,58.8357,58.8433,16211.0
2016-04-08 12:25:00,77.75,77.75,77.67,77.67,44857.0,58.8433,58.8433,58.7828,58.7828,44857.0
2016-04-08 12:30:00,77.67,77.71,77.63,77.71,17791.0,58.7828,58.813,58.7525,58.813,17791.0
2016-04-08 12:35:00,77.71,77.73,77.68,77.73,18469.0,58.813,58.8282,58.7903,58.8282,18469.0
2016-04-08 12:40:00,77.72,77.75,77.69,77.75,17817.0,58.8206,58.8433,58.7979,58.8433,17817.0
2016-04-08 12:45:00,77.74,77.77,77.73,77.75,48583.0,58.8357,58.8584,58.8282,58.8433,48583.0
2016-04-08 12:50:00,77.76,77.76,77.73,77.73,25291.0,58.8509,58.8509,58.8282,58.8282,25291.0
2016-04-08 12:55:00,77.74,77.74,77.71,77.73,11300.0,58.8357,58.8357,58.813,58.8282,11300.0
2016-04-08 13:00:00,77.72,77.74,77.7,77.73,17964.0,58.8206,58.8357,58.8055,58.8282,17964.0
2016-04-08 13:05:00,77.73,77.74,77.69,77.69,15171.0,58.8282,58.8357,58.7979,58.7979,15171.0
2016-04-08 13:10:00,77.7,77.72,77.67,77.71,22901.0,58.8055,58.8206,58.7828,58.813,22901.0
2016-04-08 13:15:00,77.72,77.72,77.65,77.67,55186.0,58.8206,58.8206,58.7676,58.7828,55186.0
2016-04-08 13:20:00,77.67,77.73,77.64,77.7,71659.0,58.7828,58.8282,58.7601,58.8055,71659.0
2016-04-08 13:25:00,77.7,77.7,77.65,77.67,40403.0,58.8055,58.8055,58.7676,58.7828,40403.0
2016-04-08 13:30:00,77.66,77.69,77.63,77.68,27560.0,58.7752,58.7979,58.7525,58.7903,27560.0
2016-04-08 13:35:00,77.69,77.71,77.67,77.67,37209.0,58.7979,58.813,58.7828,58.7828,37209.0
2016-04-08 13:40:00,77.67,77.72,77.67,77.71,27536.0,58.7828,58.8206,58.7828,58.813,27536.0
2016-04-08 13:45:00,77.7,77.72,77.68,77.69,100746.0,58.8055,58.8206,58.7903,58.7979,100746.0
2016-04-08 13:50:00,77.7,77.78,77.68,77.76,39250.0,58.8055,58.866,58.7903,58.8509,39250.0
2016-04-08 13:55:00,77.77,77.79,77.74,77.79,25458.0,58.8584,58.8736,58.8357,58.8736,25458.0
2016-04-08 14:00:00,77.78,77.79,77.75,77.77,16833.0,58.866,58.8736,58.8433,58.8584,16833.0
2016-04-08 14:05:00,77.77,77.8,77.75,77.8,37159.0,58.8584,58.8811,58.8433,58.8811,37159.0
2016-04-08 14:10:00,77.8,77.84,77.8,77.84,19485.0,58.8811,58.9114,58.8811,58.9114,19485.0
2016-04-08 14:15:00,77.84,77.86,77.8,77.81,27474.0,58.9114,58.9266,58.8811,58.8887,27474.0
2016-04-08 14:20:00,77.82,77.83,77.79,77.82,70051.0,58.8963,58.9039,58.8736,58.8963,70051.0
2016-04-08 14:25:00,77.83,77.85,77.8,77.83,30818.0,58.9039,58.919,58.8811,58.9039,30818.0
2016-04-08 14:30:00,77.84,77.84,77.79,77.79,35064.0,58.9114,58.9114,58.8736,58.8736,35064.0
2016-04-08 14:35:00,77.8,77.81,77.76,77.78,61314.0,58.8811,58.8887,58.8509,58.866,61314.0
2016-04-08 14:40:00,77.78,77.8,77.76,77.77,50101.0,58.866,58.8811,58.8509,58.8584,50101.0
2016-04-08 14:45:00,77.77,77.79,77.74,77.75,25692.0,58.8584,58.8736,58.8357,58.8433,25692.0
2016-04-08 14:50:00,77.75,77.75,77.62,77.63,60908.0,58.8433,58.8433,58.7449,58.7525,60908.0
2016-04-08 14:55:00,77.63,77.64,77.56,77.59,40257.0,58.7525,58.7601,58.6995,58.7222,40257.0
2016-04-08 15:00:00,77.59,77.62,77.56,77.59,36902.0,58.7222,58.7449,58.6995,58.7222,36902.0
2016-04-08 15:05:00,77.59,77.59,77.47,77.47,27576.0,58.7222,58.7222,58.6314,58.6314,27576.0
2016-04-08 15:10:00,77.47,77.54,77.47,77.54,14459.0,58.6314,58.6844,58.6314,58.6844,14459.0
2016-04-08 15:15:00,77.54,77.58,77.51,77.54,61980.0,58.6844,58.7146,58.6617,58.6844,61980.0
2016-04-08 15:20:00,77.54,77.63,77.51,77.63,89643.0,58.6844,58.7525,58.6617,58.7525,89643.0
2016-04-08 15:25:00,77.62,77.63,77.57,77.58,101670.0,58.7449,58.7525,58.7071,58.7146,101670.0
2016-04-08 15:30:00,77.57,77.6,77.5,77.52,134789.0,58.7071,58.7298,58.6541,58.6692,134789.0
2016-04-08 15:35:00,77.52,77.54,77.48,77.51,149523.0,58.6692,58.6844,58.639,58.6617,149523.0
2016-04-08 15:40:00,77.51,77.53,77.47,77.52,100069.0,58.6617,58.6768,58.6314,58.6692,100069.0
2016-04-08 15:45:00,77.52,77.56,77.51,77.54,92503.0,58.6692,58.6995,58.6617,58.6844,92503.0
2016-04-08 15:50:00,77.53,77.56,77.49,77.53,191084.0,58.6768,58.6995,58.6465,58.6768,191084.0
2016-04-08 15:55:00,77.54,77.59,77.54,77.58,602741.0,58.6844,58.7222,58.6844,58.7146,602741.0
2016-04-11 09:30:00,77.67,77.82,77.65,77.74,143590.0,58.7828,58.8963,58.7676,58.8357,143590.0
2016-04-11 09:35:00,77.74,77.92,77.74,77.79,101313.0,58.8357,58.972,58.8357,58.8736,101313.0
2016-04-11 09:40:00,77.78,77.87,77.77,77.81,192083.0,58.866,58.9341,58.8584,58.8887,192083.0
2016-04-11 09:45:00,77.8,77.86,77.74,77.81,77028.0,58.8811,58.9266,58.8357,58.8887,77028.0
2016-04-11 09:50:00,77.81,77.9,77.8,77.84,119014.0,58.8887,58.9568,58.8811,58.9114,119014.0
2016-04-11 09:55:00,77.84,77.86,77.77,77.81,76574.0,58.9114,58.9266,58.8584,58.8887,76574.0
2016-04-11 10:00:00,77.82,77.87,77.79,77.81,81505.0,58.8963,58.9341,58.8736,58.8887,81505.0
2016-04-11 10:05:00,77.81,77.98,77.81,77.9,117782.0,58.8887,59.0174,58.8887,58.9568,117782.0
2016-04-11 10:10:00,77.91,77.92,77.83,77.85,85384.0,58.9644,58.972,58.9039,58.919,85384.0
2016-04-11 10:15:00,77.86,77.91,77.79,77.8,113891.0,58.9266,58.9644,58.8736,58.8811,113891.0
2016-04-11 10:20:00,77.8,77.88,77.79,77.84,49874.0,58.8811,58.9417,58.8736,58.9114,49874.0
2016-04-11 10:25:00,77.85,77.93,77.85,77.92,92128.0,58.919,58.9795,58.919,58.972,92128.0
2016-04-11 10:30:00,77.92,77.95,77.84,77.87,55968.0,58.972,58.9947,58.9114,58.9341,55968.0
2016-04-11 10:35:00,77.87,77.89,77.83,77.88,32490.0,58.9341,58.9493,58.9039,58.9417,32490.0
2016-04-11 10:40:00,77.87,77.88,77.76,77.82,66410.0,58.9341,58.9417,58.8509,58.8963,66410.0
2016-04-11 10:45:00,77.81,77.81,77.74,77.79,58423.0,58.8887,58.8887,58.8357,58.8736,58423.0
2016-04-11 10:50:00,77.79,77.82,77.73,77.77,276291.0,58.8736,58.8963,58.8282,58.8584,276291.0
2016-04-11 10:55:00,77.77,77.77,77.61,77.62,56209.0,58.8584,58.8584,58.7374,58.7449,56209.0
2016-04-11 11:00:00,77.61,77.62,77.58,77.61,59851.0,58.7374,58.7449,58.7146,58.7374,59851.0
2016-04-11 11:05:00,77.61,77.61,77.56,77.6,46814.0,58.7374,58.7374,58.6995,58.7298,46814.0
2016-04-11 11:10:00,77.61,77.61,77.53,77.57,89486.0,58.7374,58.7374,58.6768,58.7071,89486.0
2016-04-11 11:15:00,77.57,77.58,77.53,77.54,63020.0,58.7071,58.7146,58.6768,58.6844,63020.0
2016-04-11 11:20:00,77.53,77.56,77.52,77.53,19283.0,58.6768,58.6995,58.6692,58.6768,19283.0
2016-04-11 11:25:00,77.53,77.62,77.51,77.59,52383.0,58.6768,58.7449,58.6617,58.7222,52383.0
2016-04-11 11:30:00,77.59,77.59,77.47,77.49,94581.0,58.7222,58.7222,58.6314,58.6465,94581.0
2016-04-11 11:35:00,77.49,77.53,77.48,77.48,46206.0,58.6465,58.6768,58.639,58.639,46206.0
2016-04-11 11:40:00,77.48,77.53,77.45,77.5,22005.0,58.639,58.6768,58.6163,58.6541,22005.0
2016-04-11 11:45:00,77.5,77.53,77.47,77.51,18844.0,58.6541,58.6768,58.6314,58.6617,18844.0
2016-04-11 11:50:00,77.52,77.54,77.49,77.49,12688.0,58.6692,58.6844,58.6465,58.6465,12688.0
2016-04-11 11:55:00,77.49,77.53,77.45,77.53,22751.0,58.6465,58.6768,58.6163,58.6768,22751.0
2016-04-11 12:00:00,77.54,77.55,77.49,77.52,12237.0,58.6844,58.6919,58.6465,58.6692,12237.0
2016-04-11 12:05:00,77.51,77.58,77.49,77.55,27217.0,58.6617,58.7146,58.6465,58.6919,27217.0
2016-04-11 12:10:00,77.55,77.62,77.54,77.62,42924.0,58.6919,58.7449,58.6844,58.7449,42924.0
2016-04-11 12:15:00,77.61,77.61,77.57,77.58,281419.0,58.7374,58.7374,58.7071,58.7146,281419.0
2016-04-11 12:20:00,77.59,77.6,77.53,77.53,17780.0,58.7222,58.7298,58.6768,58.6768,17780.0
2016-04-11 12:25:00,77.51,77.51,77.47,77.47,12426.0,58.6617,58.6617,58.6314,58.6314,12426.0
2016-04-11 12:30:00,77.47,77.53,77.46,77.51,20214.0,58.6314,58.6768,58.6238,58.6617,20214.0
2016-04-11 12:35:00,77.5,77.53,77.48,77.5,25676.0,58.6541,58.6768,58.639,58.6541,25676.0
2016-04-11 12:40:00,77.5,77.52,77.5,77.51,22283.0,58.6541,58.6692,58.6541,58.6617,22283.0
2016-04-11 12:45:00,77.51,77.55,77.48,77.55,11521.0,58.6617,58.6919,58.639,58.6919,11521.0
2016-04-11 12:50:00,77.55,77.59,77.54,77.57,15104.0,58.6919,58.7222,58.6844,58.7071,15104.0
2016-04-11 12:55:00,77.58,77.63,77.58,77.62,12783.0,58.7146,58.7525,58.7146,58.7449,12783.0
2016-04-11 13:00:00,77.62,77.66,77.6,77.64,82784.0,58.7449,58.7752,58.7298,58.7601,82784.0
2016-04-11 13:05:00,77.65,77.68,77.62,77.67,31591.0,58.7676,58.7903,58.7449,58.7828,31591.0
2016-04-11 13:10:00,77.66,77.72,77.66,77.71,13483.0,58.7752,58.8206,58.7752,58.813,13483.0
2016-04-11 13:15:00,77.71,77.71,77.66,77.66,28933.0,58.813,58.813,58.7752,58.7752,28933.0
2016-04-11 13:20:00,77.66,77.68,77.63,77.64,14043.0,58.7752,58.7903,58.7525,58.7601,14043.0
2016-04-11 13:25:00,77.63,77.64,77.56,77.57,12000.0,58.7525,58.7601,58.6995,58.7071,12000.0
2016-04-11 13:30:00,77.56,77.6,77.54,77.56,21595.0,58.6995,58.7298,58.6844,58.6995,21595.0
2016-04-11 13:35:00,77.55,77.63,77.55,77.56,29006.0,58.6919,58.7525,58.6919,58.6995,29006.0
2016-04-11 13:40:00,77.55,77.59,77.53,77.58,14458.0,58.6919,58.7222,58.6768,58.7146,14458.0
2016-04-11 13:45:00,77.58,77.62,77.56,77.62,12619.0,58.7146,58.7449,58.6995,58.7449,12619.0
2016-04-11 13:50:00,77.62,77.63,77.57,77.63,20840.0,58.7449,58.7525,58.7071,58.7525,20840.0
2016-04-11 13:55:00,77.63,77.65,77.6,77.61,14968.0,58.7525,58.7676,58.7298,58.7374,14968.0
2016-04-11 14:00:00,77.62,77.67,77.57,77.57,18606.0,58.7449,58.7828,58.7071,58.7071,18606.0
2016-04-11 14:05:00,77.57,77.61,77.56,77.57,21326.0,58.7071,58.7374,58.6995,58.7071,21326.0
2016-04-11 14:10:00,77.57,77.65,77.57,77.64,22976.0,58.7071,58.7676,58.7071,58.7601,22976.0
2016-04-11 14:15:00,77.64,77.68,77.62,77.67,29512.0,58.7601,58.7903,58.7449,58.7828,29512.0
2016-04-11 14:20:00,77.66,77.69,77.63,77.65,27336.0,58.7752,58.7979,58.7525,58.7676,27336.0
2016-04-11 14:25:00,77.66,77.69,77.6,77.61,36683.0,58.7752,58.7979,58.7298,58.7374,36683.0
2016-04-11 14:30:00,77.61,77.63,77.56,77.59,31535.0,58.7374,58.7525,58.6995,58.7222,31535.0
2016-04-11 14:35:00,77.59,77.7,77.58,77.7,37536.0,58.7222,58.8055,58.7146,58.8055,37536.0
2016-04-11 14:40:00,77.7,77.7,77.66,77.68,34692.0,58.8055,58.8055,58.7752,58.7903,34692.0
2016-04-11 14:45:00,77.69,77.73,77.65,77.71,26264.0,58.7979,58.8282,58.7676,58.813,26264.0
2016-04-11 14:50:00,77.71,77.75,77.64,77.73,47579.0,58.813,58.8433,58.7601,58.8282,47579.0
2016-04-11 14:55:00,77.72,77.72,77.67,77.68,13021.0,58.8206,58.8206,58.7828,58.7903,13021.0
2016-04-11 15:00:00,77.68,77.7,77.64,77.66,33523.0,58.7903,58.8055,58.7601,58.7752,33523.0
2016-04-11 15:05:00,77.65,77.65,77.58,77.62,31881.0,58.7676,58.7676,58.7146,58.7449,31881.0
2016-04-11 15:10:00,77.61,77.65,77.59,77.63,29090.0,58.7374,58.7676,58.7222,58.7525,29090.0
2016-04-11 15:15:00,77.63,77.64,77.57,77.59,75897.0,58.7525,58.7601,58.7071,58.7222,75897.0
2016-04-11 15:20:00,77.59,77.62,77.58,77.6,46980.0,58.7222,58.7449,58.7146,58.7298,46980.0
2016-04-11 15:25:00,77.59,77.64,77.54,77.55,126577.0,58.7222,58.7601,58.6844,58.6919,126577.0
2016-04-11 15:30:00,77.56,77.6,77.52,77.57,121438.0,58.6995,58.7298,58.6692,58.7071,121438.0
2016-04-11 15:35:00,77.58,77.58,77.49,77.49,106608.0,58.7146,58.7146,58.6465,58.6465,106608.0
2016-04-11 15:40:00,77.49,77.52,77.45,77.45,308871.0,58.6465,58.6692,58.6163,58.6163,308871.0
2016-04-11 15:45:00,77.45,77.49,77.43,77.47,154953.0,58.6163,58.6465,58.6011,58.6314,154953.0
2016-04-11 15:50:00,77.47,77.6,77.47,77.59,786639.0,58.6314,58.7298,58.6314,58.7222,786639.0
2016-04-11 15:55:00,77.59,77.59,77.44,77.46,900116.0,58.7222,58.7222,58.6087,58.6238,900116.0
2016-04-12 09:30:00,77.65,77.71,77.47,77.55,52709.0,58.7676,58.813,58.6314,58.6919,52709.0
2016-04-12 09:35:00,77.55,77.7,77.55,77.58,154641.0,58.6919,58.8055,58.6919,58.7146,154641.0
2016-04-12 09:40:00,77.58,77.7,77.58,77.63,59060.0,58.7146,58.8055,58.7146,58.7525,59060.0
2016-04-12 09:45:00,77.63,77.72,77.6,77.62,78101.0,58.7525,58.8206,58.7298,58.7449,78101.0
2016-04-12 09:50:00,77.64,77.67,77.59,77.6,23931.0,58.7601,58.7828,58.7222,58.7298,23931.0
2016-04-12 09:55:00,77.61,77.75,77.61,77.74,44894.0,58.7374,58.8433,58.7374,58.8357,44894.0
2016-04-12 10:00:00,77.75,77.76,77.63,77.65,58539.0,58.8433,58.8509,58.7525,58.7676,58539.0
2016-04-12 10:05:00,77.64,77.71,77.61,77.65,41912.0,58.7601,58.813,58.7374,58.7676,41912.0
2016-04-12 10:10:00,77.64,77.64,77.58,77.59,45473.0,58.7601,58.7601,58.7146,58.7222,45473.0
2016-04-12 10:15:00,77.59,77.65,77.56,77.63,43828.0,58.7222,58.7676,58.6995,58.7525,43828.0
2016-04-12 10:20:00,77.62,77.62,77.48,77.49,80637.0,58.7449,58.7449,58.639,58.6465,80637.0
2016-04-12 10:25:00,77.49,77.55,77.47,77.5,72592.0,58.6465,58.6919,58.6314,58.6541,72592.0
2016-04-12 10:30:00,77.5,77.67,77.49,77.53,81687.0,58.6541,58.7828,58.6465,58.6768,81687.0
2016-04-12 10:35:00,77.53,77.56,77.44,77.5,68011.0,58.6768,58.6995,58.6087,58.6541,68011.0
2016-04-12 10:40:00,77.5,77.6,77.49,77.57,78568.0,58.6541,58.7298,58.6465,58.7071,78568.0
2016-04-12 10:45:00,77.58,77.63,77.56,77.62,45034.0,58.7146,58.7525,58.6995,58.7449,45034.0
2016-04-12 10:50:00,77.62,77.81,77.61,77.76,82673.0,58.7449,58.8887,58.7374,58.8509,82673.0
2016-04-12 10:55:00,77.77,77.87,77.76,77.79,102125.0,58.8584,58.9341,58.8509,58.8736,102125.0
2016-04-12 11:00:00,77.79,77.81,77.73,77.76,64159.0,58.8736,58.8887,58.8282,58.8509,64159.0
2016-04-12 11:05:00,77.76,77.85,77.74,77.82,88147.0,58.8509,58.919,58.8357,58.8963,88147.0
2016-04-12 11:10:00,77.83,77.84,77.76,77.8,26186.0,58.9039,58.9114,58.8509,58.8811,26186.0
2016-04-12 11:15:00,77.8,77.87,77.79,77.84,25046.0,58.8811,58.9341,58.8736,58.9114,25046.0
2016-04-12 11:20:00,77.83,77.86,77.81,77.83,23016.0,58.9039,58.9266,58.8887,58.9039,23016.0
2016-04-12 11:25:00,77.83,77.83,77.74,77.74,29899.0,58.9039,58.9039,58.8357,58.8357,29899.0
2016-04-12 11:30:00,77.76,77.82,77.74,77.77,21585.0,58.8509,58.8963,58.8357,58.8584,21585.0
2016-04-12 11:35:00,77.77,77.78,77.73,77.75,24077.0,58.8584,58.866,58.8282,58.8433,24077.0
2016-04-12 11:40:00,77.76,77.83,77.75,77.81,41403.0,58.8509,58.9039,58.8433,58.8887,41403.0
2016-04-12 11:45:00,77.81,77.83,77.79,77.8,70937.0,58.8887,58.9039,58.8736,58.8811,70937.0
2016-04-12 11:50:00,77.8,77.88,77.8,77.86,28789.0,58.8811,58.9417,58.8811,58.9266,28789.0
2016-04-12 11:55:00,77.86,77.87,77.79,77.81,34061.0,58.9266,58.9341,58.8736,58.8887,34061.0
2016-04-12 12:00:00,77.82,77.84,77.79,77.8,23324.0,58.8963,58.9114,58.8736,58.8811,23324.0
2016-04-12 12:05:00,77.8,77.81,77.75,77.78,34327.0,58.8811,58.8887,58.8433,58.866,34327.0
2016-04-12 12:10:00,77.77,77.81,77.76,77.79,18460.0,58.8584,58.8887,58.8509,58.8736,18460.0
2016-04-12 12:15:00,77.8,77.82,77.75,77.75,15864.0,58.8811,58.8963,58.8433,58.8433,15864.0
2016-04-12 12:20:00,77.76,77.79,77.75,77.77,21319.0,58.8509,58.8736,58.8433,58.8584,21319.0
2016-04-12 12:25:00,77.78,77.82,77.77,77.81,16071.0,58.866,58.8963,58.8584,58.8887,16071.0
2016-04-12 12:30:00,77.81,77.86,77.78,77.78,31957.0,58.8887,58.9266,58.866,58.866,31957.0
2016-04-12 12:35:00,77.79,77.82,77.77,77.81,29945.0,58.8736,58.8963,58.8584,58.8887,29945.0
2016-04-12 12:40:00,77.81,77.83,77.77,77.78,13416.0,58.8887,58.9039,58.8584,58.866,13416.0
2016-04-12 12:45:00,77.76,77.77,77.72,77.74,23952.0,58.8509,58.8584,58.8206,58.8357,23952.0
2016-04-12 12:50:00,77.74,77.81,77.74,77.81,13929.0,58.8357,58.8887,58.8357,58.8887,13929.0
2016-04-12 12:55:00,77.8,77.83,77.78,77.8,42300.0,58.8811,58.9039,58.866,58.8811,42300.0
2016-04-12 13:00:00,77.8,77.82,77.77,77.8,21348.0,58.8811,58.8963,58.8584,58.8811,21348.0
2016-04-12 13:05:00,77.8,77.84,77.79,77.81,32044.0,58.8811,58.9114,58.8736,58.8887,32044.0
2016-04-12 13:10:00,77.82,77.82,77.75,77.77,18698.0,58.8963,58.8963,58.8433,58.8584,18698.0
2016-04-12 13:15:00,77.78,77.8,77.75,77.8,29612.0,58.866,58.8811,58.8433,58.8811,29612.0
2016-04-12 13:20:00,77.81,77.83,77.79,77.82,24654.0,58.8887,58.9039,58.8736,58.8963,24654.0
2016-04-12 13:25:00,77.82,77.84,77.8,77.81,17482.0,58.8963,58.9114,58.8811,58.8887,17482.0
2016-04-12 13:30:00,77.81,77.87,77.81,77.85,42819.0,58.8887,58.9341,58.8887,58.919,42819.0
2016-04-12 13:35:00,77.85,77.86,77.82,77.84,25787.0,58.919,58.9266,58.8963,58.9114,25787.0
2016-04-12 13:40:00,77.83,77.84,77.79,77.84,19110.0,58.9039,58.9114,58.8736,58.9114,19110.0
2016-04-12 13:45:00,77.85,77.9,77.83,77.86,46719.0,58.919,58.9568,58.9039,58.9266,46719.0
2016-04-12 13:50:00,77.85,77.88,77.82,77.85,13258.0,58.919,58.9417,58.8963,58.919,13258.0
2016-04-12 13:55:00,77.85,77.92,77.84,77.92,23927.0,58.919,58.972,58.9114,58.972,23927.0
2016-04-12 14:00:00,77.91,77.92,77.88,77.92,14850.0,58.9644,58.972,58.9417,58.972,14850.0
2016-04-12 14:05:00,77.92,77.93,77.87,77.93,37402.0,58.972,58.9795,58.9341,58.9795,37402.0
2016-04-12 14:10:00,77.93,78.02,77.93,77.99,29672.0,58.9795,59.0477,58.9795,59.0249,29672.0
2016-04-12 14:15:00,78.0,78.04,78.0,78.03,46594.0,59.0325,59.0628,59.0325,59.0552,46594.0
2016-04-12 14:20:00,78.04,78.05,78.01,78.04,19145.0,59.0628,59.0704,59.0401,59.0628,19145.0
2016-04-12 14:25:00,78.03,78.06,77.99,78.02,26455.0,59.0552,59.0779,59.0249,59.0477,26455.0
2016-04-12 14:30:00,78.01,78.05,78.01,78.04,35686.0,59.0401,59.0704,59.0401,59.0628,35686.0
2016-04-12 14:35:00,78.03,78.06,78.01,78.05,44938.0,59.0552,59.0779,59.0401,59.0704,44938.0
2016-04-12 14:40:00,78.04,78.08,78.03,78.05,104091.0,59.0628,59.0931,59.0552,59.0704,104091.0
2016-04-12 14:45:00,78.05,78.1,78.05,78.07,35293.0,59.0704,59.1082,59.0704,59.0855,35293.0
2016-04-12 14:50:00,78.06,78.11,78.04,78.09,44928.0,59.0779,59.1158,59.0628,59.1006,44928.0
2016-04-12 14:55:00,78.09,78.09,78.03,78.06,84533.0,59.1006,59.1006,59.0552,59.0779,84533.0
2016-04-12 15:00:00,78.05,78.14,78.05,78.09,142901.0,59.0704,59.1385,59.0704,59.1006,142901.0
2016-04-12 15:05:00,78.09,78.13,78.08,78.12,195179.0,59.1006,59.1309,59.0931,59.1233,195179.0
2016-04-12 15:10:00,78.12,78.15,78.08,78.1,40915.0,59.1233,59.146,59.0931,59.1082,40915.0
2016-04-12 15:15:00,78.11,78.13,78.09,78.11,66208.0,59.1158,59.1309,59.1006,59.1158,66208.0
2016-04-12 15:20:00,78.1,78.12,78.03,78.06,105796.0,59.1082,59.1233,59.0552,59.0779,105796.0
2016-04-12 15:25:00,78.05,78.06,78.0,78.01,115843.0,59.0704,59.0779,59.0325,59.0401,115843.0
2016-04-12 15:30:00,78.02,78.05,77.98,78.04,149426.0,59.0477,59.0704,59.0174,59.0628,149426.0
2016-04-12 15:35:00,78.04,78.07,77.96,77.97,236042.0,59.0628,59.0855,59.0022,59.0098,236042.0
2016-04-12 15:40:00,77.97,77.99,77.9,77.91,338488.0,59.0098,59.0249,58.9568,58.9644,338488.0
2016-04-12 15:45:00,77.91,77.92,77.88,77.89,227615.0,58.9644,58.972,58.9417,58.9493,227615.0
2016-04-12 15:50:00,77.89,77.89,77.85,77.86,192303.0,58.9493,58.9493,58.919,58.9266,192303.0
2016-04-12 15:55:00,77.85,78.02,77.82,77.97,1228477.0,58.919,59.0477,58.8963,59.0098,1228477.0
2016-04-13 09:30:00,78.2,78.28,78.12,78.13,164632.0,59.1839,59.2444,59.1233,59.1309,164632.0
2016-04-13 09:35:00,78.14,78.16,77.88,77.88,97613.0,59.1385,59.1536,58.9417,58.9417,97613.0
2016-04-13 09:40:00,77.89,78.01,77.89,78.0,118113.0,58.9493,59.0401,58.9493,59.0325,118113.0
2016-04-13 09:45:00,78.0,78.05,77.96,78.03,65018.0,59.0325,59.0704,59.0022,59.0552,65018.0
2016-04-13 09:50:00,78.03,78.09,77.97,77.98,46297.0,59.0552,59.1006,59.0098,59.0174,46297.0
2016-04-13 09:55:00,77.98,77.98,77.88,77.88,34117.0,59.0174,59.0174,58.9417,58.9417,34117.0
2016-04-13 10:00:00,77.88,77.91,77.78,77.91,79739.0,58.9417,58.9644,58.866,58.9644,79739.0
2016-04-13 10:05:00,77.9,77.9,77.79,77.82,97989.0,58.9568,58.9568,58.8736,58.8963,97989.0
2016-04-13 10:10:00,77.82,77.84,77.73,77.74,178516.0,58.8963,58.9114,58.8282,58.8357,178516.0
2016-04-13 10:15:00,77.74,77.74,77.63,77.66,87435.0,58.8357,58.8357,58.7525,58.7752,87435.0
2016-04-13 10:20:00,77.66,77.68,77.55,77.59,78562.0,58.7752,58.7903,58.6919,58.7222,78562.0
2016-04-13 10:25:00,77.59,77.72,77.56,77.72,77374.0,58.7222,58.8206,58.6995,58.8206,77374.0
2016-04-13 10:30:00,77.73,77.8,77.7,77.71,166137.0,58.8282,58.8811,58.8055,58.813,166137.0
2016-04-13 10:35:00,77.71,77.73,77.64,77.7,58638.0,58.813,58.8282,58.7601,58.8055,58638.0
2016-04-13 10:40:00,77.7,77.71,77.63,77.69,82710.0,58.8055,58.813,58.7525,58.7979,82710.0
2016-04-13 10:45:00,77.68,77.75,77.67,77.75,179408.0,58.7903,58.8433,58.7828,58.8433,179408.0
2016-04-13 10:50:00,77.75,77.87,77.75,77.87,141352.0,58.8433,58.9341,58.8433,58.9341,141352.0
2016-04-13 10:55:00,77.87,77.89,77.8,77.83,117472.0,58.9341,58.9493,58.8811,58.9039,117472.0
2016-04-13 11:00:00,77.82,77.91,77.81,77.91,40198.0,58.8963,58.9644,58.8887,58.9644,40198.0
2016-04-13 11:05:00,77.9,77.97,77.89,77.96,93450.0,58.9568,59.0098,58.9493,59.0022,93450.0
2016-04-13 11:10:00,77.95,77.95,77.85,77.86,47468.0,58.9947,58.9947,58.919,58.9266,47468.0
2016-04-13 11:15:00,77.86,77.87,77.8,77.85,66737.0,58.9266,58.9341,58.8811,58.919,66737.0
2016-04-13 11:20:00,77.84,77.85,77.77,77.78,51334.0,58.9114,58.919,58.8584,58.866,51334.0
2016-04-13 11:25:00,77.78,77.89,77.76,77.87,30329.0,58.866,58.9493,58.8509,58.9341,30329.0
2016-04-13 11:30:00,77.88,77.94,77.88,77.89,63450.0,58.9417,58.9871,58.9417,58.9493,63450.0
2016-04-13 11:35:00,77.89,77.94,77.86,77.91,20532.0,58.9493,58.9871,58.9266,58.9644,20532.0
2016-04-13 11:40:00,77.9,77.94,77.88,77.93,78336.0,58.9568,58.9871,58.9417,58.9795,78336.0
2016-04-13 11:45:00,77.92,77.96,77.87,77.88,36187.0,58.972,59.0022,58.9341,58.9417,36187.0
2016-04-13 11:50:00,77.88,77.91,77.84,77.84,30914.0,58.9417,58.9644,58.9114,58.9114,30914.0
2016-04-13 11:55:00,77.85,77.88,77.84,77.84,34724.0,58.919,58.9417,58.9114,58.9114,34724.0
2016-04-13 12:00:00,77.84,77.89,77.82,77.87,47974.0,58.9114,58.9493,58.8963,58.9341,47974.0
2016-04-13 12:05:00,77.88,77.92,77.88,77.9,21925.0,58.9417,58.972,58.9417,58.9568,21925.0
2016-04-13 12:10:00,77.9,77.91,77.86,77.9,41249.0,58.9568,58.9644,58.9266,58.9568,41249.0
2016-04-13 12:15:00,77.91,77.93,77.85,77.86,32123.0,58.9644,58.9795,58.919,58.9266,32123.0
2016-04-13 12:20:00,77.85,77.85,77.79,77.81,62890.0,58.919,58.919,58.8736,58.8887,62890.0
2016-04-13 12:25:00,77.82,77.86,77.76,77.76,72485.0,58.8963,58.9266,58.8509,58.8509,72485.0
2016-04-13 12:30:00,77.76,77.77,77.71,77.73,29320.0,58.8509,58.8584,58.813,58.8282,29320.0
2016-04-13 12:35:00,77.73,77.76,77.7,77.7,37887.0,58.8282,58.8509,58.8055,58.8055,37887.0
2016-04-13 12:40:00,77.7,77.73,77.69,77.71,27748.0,58.8055,58.8282,58.7979,58.813,27748.0
2016-04-13 12:45:00,77.71,77.78,77.71,77.77,22463.0,58.813,58.866,58.813,58.8584,22463.0
2016-04-13 12:50:00,77.77,77.77,77.69,77.69,28650.0,58.8584,58.8584,58.7979,58.7979,28650.0
2016-04-13 12:55:00,77.69,77.71,77.68,77.7,19981.0,58.7979,58.813,58.7903,58.8055,19981.0
2016-04-13 13:00:00,77.7,77.72,77.68,77.68,31188.0,58.8055,58.8206,58.7903,58.7903,31188.0
2016-04-13 13:05:00,77.68,77.69,77.63,77.64,17208.0,58.7903,58.7979,58.7525,58.7601,17208.0
2016-04-13 13:10:00,77.63,77.67,77.6,77.61,51102.0,58.7525,58.7828,58.7298,58.7374,51102.0
2016-04-13 13:15:00,77.61,77.61,77.55,77.6,67232.0,58.7374,58.7374,58.6919,58.7298,67232.0
2016-04-13 13:20:00,77.61,77.61,77.54,77.58,37738.0,58.7374,58.7374,58.6844,58.7146,37738.0
2016-04-13 13:25:00,77.59,77.62,77.58,77.59,32632.0,58.7222,58.7449,58.7146,58.7222,32632.0
2016-04-13 13:30:00,77.6,77.67,77.6,77.67,38573.0,58.7298,58.7828,58.7298,58.7828,38573.0
2016-04-13 13:35:00,77.67,77.71,77.65,77.7,17278.0,58.7828,58.813,58.7676,58.8055,17278.0
2016-04-13 13:40:00,77.7,77.74,77.68,77.73,17045.0,58.8055,58.8357,58.7903,58.8282,17045.0
2016-04-13 13:45:00,77.73,77.76,77.72,77.75,27955.0,58.8282,58.8509,58.8206,58.8433,27955.0
2016-04-13 13:50:00,77.76,77.78,77.71,77.74,26436.0,58.8509,58.866,58.813,58.8357,26436.0
2016-04-13 13:55:00,77.74,77.79,77.72,77.77,29126.0,58.8357,58.8736,58.8206,58.8584,29126.0
2016-04-13 14:00:00,77.76,77.77,77.69,77.69,20370.0,58.8509,58.8584,58.7979,58.7979,20370.0
2016-04-13 14:05:00,77.7,77.72,77.69,77.7,27721.0,58.8055,58.8206,58.7979,58.8055,27721.0
2016-04-13 14:10:00,77.7,77.7,77.58,77.59,52940.0,58.8055,58.8055,58.7146,58.7222,52940.0
2016-04-13 14:15:00,77.59,77.65,77.58,77.64,38899.0,58.7222,58.7676,58.7146,58.7601,38899.0
2016-04-13 14:20:00,77.64,77.66,77.61,77.66,28726.0,58.7601,58.7752,58.7374,58.7752,28726.0
2016-04-13 14:25:00,77.66,77.72,77.65,77.69,93979.0,58.7752,58.8206,58.7676,58.7979,93979.0
2016-04-13 14:30:00,77.69,77.8,77.68,77.77,33334.0,58.7979,58.8811,58.7903,58.8584,33334.0
2016-04-13 14:35:00,77.78,77.83,77.77,77.81,27551.0,58.866,58.9039,58.8584,58.8887,27551.0
2016-04-13 14:40:00,77.8,77.8,77.75,77.76,51542.0,58.8811,58.8811,58.8433,58.8509,51542.0
2016-04-13 14:45:00,77.77,77.79,77.73,77.73,26038.0,58.8584,58.8736,58.8282,58.8282,26038.0
2016-04-13 14:50:00,77.73,77.74,77.66,77.68,26204.0,58.8282,58.8357,58.7752,58.7903,26204.0
2016-04-13 14:55:00,77.66,77.68,77.64,77.66,32450.0,58.7752,58.7903,58.7601,58.7752,32450.0
2016-04-13 15:00:00,77.65,77.71,77.65,77.68,92638.0,58.7676,58.813,58.7676,58.7903,92638.0
2016-04-13 15:05:00,77.68,77.69,77.64,77.68,37407.0,58.7903,58.7979,58.7601,58.7903,37407.0
2016-04-13 15:10:00,77.67,77.68,77.59,77.6,66233.0,58.7828,58.7903,58.7222,58.7298,66233.0
2016-04-13 15:15:00,77.6,77.62,77.59,77.6,35881.0,58.7298,58.7449,58.7222,58.7298,35881.0
2016-04-13 15:20:00,77.59,77.61,77.57,77.59,104388.0,58.7222,58.7374,58.7071,58.7222,104388.0
2016-04-13 15:25:00,77.59,77.66,77.59,77.65,86770.0,58.7222,58.7752,58.7222,58.7676,86770.0
2016-04-13 15:30:00,77.64,77.71,77.63,77.7,122457.0,58.7601,58.813,58.7525,58.8055,122457.0
2016-04-13 15:35:00,77.7,77.71,77.65,77.69,110042.0,58.8055,58.813,58.7676,58.7979,110042.0
2016-04-13 15:40:00,77.68,77.69,77.64,77.67,136143.0,58.7903,58.7979,58.7601,58.7828,136143.0
2016-04-13 15:45:00,77.68,77.72,77.68,77.69,178959.0,58.7903,58.8206,58.7903,58.7979,178959.0
2016-04-13 15:50:00,77.7,77.75,77.7,77.72,257183.0,58.8055,58.8433,58.8055,58.8206,257183.0
2016-04-13 15:55:00,77.73,77.86,77.73,77.82,808020.0,58.8282,58.9266,58.8282,58.8963,808020.0
2016-04-14 09:30:00,77.63,77.78,77.5,77.73,124416.0,58.7525,58.866,58.6541,58.8282,124416.0
2016-04-14 09:35:00,77.74,77.75,77.56,77.6,82751.0,58.8357,58.8433,58.6995,58.7298,82751.0
2016-04-14 09:40:00,77.59,77.59,77.45,77.46,80548.0,58.7222,58.7222,58.6163,58.6238,80548.0
2016-04-14 09:45:00,77.45,77.49,77.42,77.48,118707.0,58.6163,58.6465,58.5936,58.639,118707.0
2016-04-14 09:50:00,77.47,77.58,77.44,77.56,84353.0,58.6314,58.7146,58.6087,58.6995,84353.0
2016-04-14 09:55:00,77.57,77.58,77.33,77.38,114424.0,58.7071,58.7146,58.5254,58.5633,114424.0
2016-04-14 10:00:00,77.38,77.42,77.25,77.26,408752.0,58.5633,58.5936,58.4649,58.4725,408752.0
2016-04-14 10:05:00,77.27,77.32,77.24,77.26,148088.0,58.48,58.5179,58.4573,58.4725,148088.0
2016-04-14 10:10:00,77.27,77.29,77.24,77.27,236453.0,58.48,58.4952,58.4573,58.48,236453.0
2016-04-14 10:15:00,77.28,77.29,77.18,77.19,79943.0,58.4876,58.4952,58.4119,58.4195,79943.0
2016-04-14 10:20:00,77.19,77.3,77.18,77.28,78998.0,58.4195,58.5027,58.4119,58.4876,78998.0
2016-04-14 10:25:00,77.27,77.4,77.26,77.35,66997.0,58.48,58.5784,58.4725,58.5406,66997.0
2016-04-14 10:30:00,77.37,77.39,77.3,77.3,42727.0,58.5557,58.5708,58.5027,58.5027,42727.0
2016-04-14 10:35:00,77.3,77.36,77.27,77.34,43216.0,58.5027,58.5481,58.48,58.533,43216.0
2016-04-14 10:40:00,77.34,77.4,77.26,77.27,52066.0,58.533,58.5784,58.4725,58.48,52066.0
2016-04-14 10:45:00,77.27,77.29,77.22,77.26,48755.0,58.48,58.4952,58.4422,58.4725,48755.0
2016-04-14 10:50:00,77.26,77.32,77.23,77.3,42648.0,58.4725,58.5179,58.4498,58.5027,42648.0
2016-04-14 10:55:00,77.3,77.33,77.24,77.32,71467.0,58.5027,58.5254,58.4573,58.5179,71467.0
2016-04-14 11:00:00,77.31,77.36,77.3,77.33,43399.0,58.5103,58.5481,58.5027,58.5254,43399.0
2016-04-14 11:05:00,77.33,77.36,77.29,77.33,32709.0,58.5254,58.5481,58.4952,58.5254,32709.0
2016-04-14 11:10:00,77.33,77.38,77.31,77.34,52919.0,58.5254,58.5633,58.5103,58.533,52919.0
2016-04-14 11:15:00,77.33,77.38,77.3,77.37,32746.0,58.5254,58.5633,58.5027,58.5557,32746.0
2016-04-14 11:20:00,77.37,77.38,77.28,77.33,19157.0,58.5557,58.5633,58.4876,58.5254,19157.0
2016-04-14 11:25:00,77.33,77.37,77.3,77.36,24638.0,58.5254,58.5557,58.5027,58.5481,24638.0
2016-04-14 11:30:00,77.36,77.42,77.35,77.38,35268.0,58.5481,58.5936,58.5406,58.5633,35268.0
2016-04-14 11:35:00,77.38,77.41,77.36,77.38,27204.0,58.5633,58.586,58.5481,58.5633,27204.0
2016-04-14 11:40:00,77.39,77.39,77.34,77.34,12267.0,58.5708,58.5708,58.533,58.533,12267.0
2016-04-14 11:45:00,77.33,77.37,77.32,77.37,25158.0,58.5254,58.5557,58.5179,58.5557,25158.0
2016-04-14 11:50:00,77.37,77.37,77.27,77.28,24385.0,58.5557,58.5557,58.48,58.4876,24385.0
2016-04-14 11:55:00,77.28,77.28,77.23,77.28,45598.0,58.4876,58.4876,58.4498,58.4876,45598.0
2016-04-14 12:00:00,77.27,77.29,77.23,77.28,19311.0,58.48,58.4952,58.4498,58.4876,19311.0
2016-04-14 12:05:00,77.28,77.31,77.27,77.3,23037.0,58.4876,58.5103,58.48,58.5027,23037.0
2016-04-14 12:10:00,77.29,77.32,77.26,77.28,14055.0,58.4952,58.5179,58.4725,58.4876,14055.0
2016-04-14 12:15:00,77.29,77.32,77.28,77.3,22538.0,58.4952,58.5179,58.4876,58.5027,22538.0
2016-04-14 12:20:00,77.3,77.37,77.29,77.35,25102.0,58.5027,58.5557,58.4952,58.5406,25102.0
2016-04-14 12:25:00,77.35,77.36,77.3,77.3,50029.0,58.5406,58.5481,58.5027,58.5027,50029.0
2016-04-14 12:30:00,77.3,77.39,77.29,77.35,22200.0,58.5027,58.5708,58.4952,58.5406,22200.0
2016-04-14 12:35:00,77.36,77.39,77.35,77.38,18831.0,58.5481,58.5708,58.5406,58.5633,18831.0
2016-04-14 12:40:00,77.37,77.47,77.37,77.45,19777.0,58.5557,58.6314,58.5557,58.6163,19777.0
2016-04-14 12:45:00,77.44,77.44,77.35,77.37,42169.0,58.6087,58.6087,58.5406,58.5557,42169.0
2016-04-14 12:50:00,77.38,77.39,77.33,77.37,24289.0,58.5633,58.5708,58.5254,58.5557,24289.0
2016-04-14 12:55:00,77.37,77.39,77.36,77.38,14132.0,58.5557,58.5708,58.5481,58.5633,14132.0
2016-04-14 13:00:00,77.38,77.42,77.37,77.39,13579.0,58.5633,58.5936,58.5557,58.5708,13579.0
2016-04-14 13:05:00,77.41,77.42,77.35,77.41,48026.0,58.586,58.5936,58.5406,58.586,48026.0
2016-04-14 13:10:00,77.41,77.46,77.4,77.43,36645.0,58.586,58.6238,58.5784,58.6011,36645.0
2016-04-14 13:15:00,77.43,77.44,77.37,77.38,22799.0,58.6011,58.6087,58.5557,58.5633,22799.0
2016-04-14 13:20:00,77.38,77.42,77.37,77.4,25429.0,58.5633,58.5936,58.5557,58.5784,25429.0
2016-04-14 13:25:00,77.39,77.4,77.34,77.35,70267.0,58.5708,58.5784,58.533,58.5406,70267.0
2016-04-14 13:30:00,77.36,77.37,77.34,77.35,52131.0,58.5481,58.5557,58.533,58.5406,52131.0
2016-04-14 13:35:00,77.35,77.37,77.33,77.35,99449.0,58.5406,58.5557,58.5254,58.5406,99449.0
2016-04-14 13:40:00,77.35,77.39,77.35,77.38,62403.0,58.5406,58.5708,58.5406,58.5633,62403.0
2016-04-14 13:45:00,77.38,77.38,77.35,77.35,48876.0,58.5633,58.5633,58.5406,58.5406,48876.0
2016-04-14 13:50:00,77.35,77.4,77.35,77.39,110682.0,58.5406,58.5784,58.5406,58.5708,110682.0
2016-04-14 13:55:00,77.39,77.4,77.35,77.35,62946.0,58.5708,58.5784,58.5406,58.5406,62946.0
2016-04-14 14:00:00,77.35,77.36,77.34,77.35,34789.0,58.5406,58.5481,58.533,58.5406,34789.0
2016-04-14 14:05:00,77.34,77.37,77.32,77.37,78669.0,58.533,58.5557,58.5179,58.5557,78669.0
2016-04-14 14:10:00,77.37,77.37,77.35,77.37,19943.0,58.5557,58.5557,58.5406,58.5557,19943.0
2016-04-14 14:15:00,77.36,77.37,77.35,77.36,29783.0,58.5481,58.5557,58.5406,58.5481,29783.0
2016-04-14 14:20:00,77.37,77.4,77.37,77.4,23083.0,58.5557,58.5784,58.5557,58.5784,23083.0
2016-04-14 14:25:00,77.4,77.41,77.38,77.4,33149.0,58.5784,58.586,58.5633,58.5784,33149.0
2016-04-14 14:30:00,77.4,77.4,77.34,77.34,44861.0,58.5784,58.5784,58.533,58.533,44861.0
2016-04-14 14:35:00,77.34,77.35,77.31,77.34,53898.0,58.533,58.5406,58.5103,58.533,53898.0
2016-04-14 14:40:00,77.34,77.38,77.33,77.37,31388.0,58.533,58.5633,58.5254,58.5557,31388.0
2016-04-14 14:45:00,77.38,77.41,77.36,77.36,28511.0,58.5633,58.586,58.5481,58.5481,28511.0
2016-04-14 14:50:00,77.37,77.42,77.36,77.41,25080.0,58.5557,58.5936,58.5481,58.586,25080.0
2016-04-14 14:55:00,77.41,77.44,77.39,77.4,59186.0,58.586,58.6087,58.5708,58.5784,59186.0
2016-04-14 15:00:00,77.41,77.43,77.39,77.41,28098.0,58.586,58.6011,58.5708,58.586,28098.0
2016-04-14 15:05:00,77.42,77.43,77.38,77.39,113833.0,58.5936,58.6011,58.5633,58.5708,113833.0
2016-04-14 15:10:00,77.39,77.41,77.36,77.37,96886.0,58.5708,58.586,58.5481,58.5557,96886.0
2016-04-14 15:15:00,77.37,77.41,77.36,77.39,41781.0,58.5557,58.586,58.5481,58.5708,41781.0
2016-04-14 15:20:00,77.39,77.42,77.38,77.39,27163.0,58.5708,58.5936,58.5633,58.5708,27163.0
2016-04-14 15:25:00,77.38,77.4,77.35,77.37,61180.0,58.5633,58.5784,58.5406,58.5557,61180.0
2016-04-14 15:30:00,77.37,77.39,77.35,77.37,79602.0,58.5557,58.5708,58.5406,58.5557,79602.0
2016-04-14 15:35:00,77.37,77.41,77.35,77.39,57059.0,58.5557,58.586,58.5406,58.5708,57059.0
2016-04-14 15:40:00,77.39,77.4,77.37,77.38,104052.0,58.5708,58.5784,58.5557,58.5633,104052.0
2016-04-14 15:45:00,77.38,77.42,77.36,77.38,91068.0,58.5633,58.5936,58.5481,58.5633,91068.0
2016-04-14 15:50:00,77.37,77.37,77.34,77.35,122493.0,58.5557,58.5557,58.533,58.5406,122493.0
2016-04-14 15:55:00,77.36,77.39,77.31,77.33,471223.0,58.5481,58.5708,58.5103,58.5254,471223.0
2016-04-15 09:30:00,77.33,77.5,77.26,77.39,97807.0,58.5254,58.6541,58.4725,58.5708,97807.0
2016-04-15 09:35:00,77.4,77.43,77.26,77.27,186662.0,58.5784,58.6011,58.4725,58.48,186662.0
2016-04-15 09:40:00,77.27,77.46,77.26,77.4,98333.0,58.48,58.6238,58.4725,58.5784,98333.0
2016-04-15 09:45:00,77.4,77.42,77.35,77.38,157867.0,58.5784,58.5936,58.5406,58.5633,157867.0
2016-04-15 09:50:00,77.38,77.46,77.32,77.33,59635.0,58.5633,58.6238,58.5179,58.5254,59635.0
2016-04-15 09:55:00,77.34,77.48,77.34,77.48,75551.0,58.533,58.639,58.533,58.639,75551.0
2016-04-15 10:00:00,77.48,77.5,77.41,77.44,67720.0,58.639,58.6541,58.586,58.6087,67720.0
2016-04-15 10:05:00,77.43,77.49,77.41,77.43,111269.0,58.6011,58.6465,58.586,58.6011,111269.0
2016-04-15 10:10:00,77.42,77.47,77.39,77.46,62706.0,58.5936,58.6314,58.5708,58.6238,62706.0
2016-04-15 10:15:00,77.47,77.55,77.46,77.54,68298.0,58.6314,58.6919,58.6238,58.6844,68298.0
2016-04-15 10:20:00,77.55,77.62,77.53,77.57,179697.0,58.6919,58.7449,58.6768,58.7071,179697.0
2016-04-15 10:25:00,77.57,77.64,77.55,77.59,118504.0,58.7071,58.7601,58.6919,58.7222,118504.0
2016-04-15 10:30:00,77.59,77.63,77.57,77.63,26820.0,58.7222,58.7525,58.7071,58.7525,26820.0
2016-04-15 10:35:00,77.64,77.68,77.6,77.63,54588.0,58.7601,58.7903,58.7298,58.7525,54588.0
2016-04-15 10:40:00,77.63,77.69,77.62,77.66,27716.0,58.7525,58.7979,58.7449,58.7752,27716.0
2016-04-15 10:45:00,77.67,77.7,77.63,77.69,30232.0,58.7828,58.8055,58.7525,58.7979,30232.0
2016-04-15 10:50:00,77.68,77.73,77.67,77.72,28081.0,58.7903,58.8282,58.7828,58.8206,28081.0
2016-04-15 10:55:00,77.71,77.76,77.68,77.73,42442.0,58.813,58.8509,58.7903,58.8282,42442.0
2016-04-15 11:00:00,77.73,77.77,77.72,77.74,19657.0,58.8282,58.8584,58.8206,58.8357,19657.0
2016-04-15 11:05:00,77.74,77.82,77.74,77.8,38837.0,58.8357,58.8963,58.8357,58.8811,38837.0
2016-04-15 11:10:00,77.79,77.81,77.77,77.78,24351.0,58.8736,58.8887,58.8584,58.866,24351.0
2016-04-15 11:15:00,77.77,77.77,77.72,77.75,42936.0,58.8584,58.8584,58.8206,58.8433,42936.0
2016-04-15 11:20:00,77.76,77.79,77.73,77.74,79737.0,58.8509,58.8736,58.8282,58.8357,79737.0
2016-04-15 11:25:00,77.75,77.79,77.74,77.75,54464.0,58.8433,58.8736,58.8357,58.8433,54464.0
2016-04-15 11:30:00,77.76,77.76,77.69,77.73,56829.0,58.8509,58.8509,58.7979,58.8282,56829.0
2016-04-15 11:35:00,77.71,77.8,77.69,77.78,24250.0,58.813,58.8811,58.7979,58.866,24250.0
2016-04-15 11:40:00,77.78,77.82,77.77,77.81,22383.0,58.866,58.8963,58.8584,58.8887,22383.0
2016-04-15 11:45:00,77.8,77.84,77.78,77.82,55921.0,58.8811,58.9114,58.866,58.8963,55921.0
2016-04-15 11:50:00,77.83,77.86,77.82,77.85,23961.0,58.9039,58.9266,58.8963,58.919,23961.0
2016-04-15 11:55:00,77.84,77.86,77.83,77.84,17078.0,58.9114,58.9266,58.9039,58.9114,17078.0
2016-04-15 12:00:00,77.85,77.85,77.81,77.82,33722.0,58.919,58.919,58.8887,58.8963,33722.0
2016-04-15 12:05:00,77.81,77.82,77.78,77.81,31953.0,58.8887,58.8963,58.866,58.8887,31953.0
2016-04-15 12:10:00,77.82,77.83,77.77,77.79,22284.0,58.8963,58.9039,58.8584,58.8736,22284.0
2016-04-15 12:15:00,77.8,77.81,77.77,77.8,14612.0,58.8811,58.8887,58.8584,58.8811,14612.0
2016-04-15 12:20:00,77.8,77.84,77.78,77.81,18016.0,58.8811,58.9114,58.866,58.8887,18016.0
2016-04-15 12:25:00,77.81,77.85,77.8,77.85,25685.0,58.8887,58.919,58.8811,58.919,25685.0
2016-04-15 12:30:00,77.84,77.85,77.81,77.83,24855.0,58.9114,58.919,58.8887,58.9039,24855.0
2016-04-15 12:35:00,77.82,77.85,77.78,77.83,60681.0,58.8963,58.919,58.866,58.9039,60681.0
2016-04-15 12:40:00,77.84,77.86,77.82,77.84,13115.0,58.9114,58.9266,58.8963,58.9114,13115.0
2016-04-15 12:45:00,77.84,77.85,77.8,77.84,16535.0,58.9114,58.919,58.8811,58.9114,16535.0
2016-04-15 12:50:00,77.85,77.86,77.84,77.85,44184.0,58.919,58.9266,58.9114,58.919,44184.0
2016-04-15 12:55:00,77.84,77.87,77.83,77.86,12845.0,58.9114,58.9341,58.9039,58.9266,12845.0
2016-04-15 13:00:00,77.86,77.88,77.84,77.87,21278.0,58.9266,58.9417,58.9114,58.9341,21278.0
2016-04-15 13:05:00,77.86,77.88,77.86,77.87,16415.0,58.9266,58.9417,58.9266,58.9341,16415.0
2016-04-15 13:10:00,77.87,77.9,77.86,77.89,43046.0,58.9341,58.9568,58.9266,58.9493,43046.0
2016-04-15 13:15:00,77.89,77.91,77.88,77.9,8265.0,58.9493,58.9644,58.9417,58.9568,8265.0
2016-04-15 13:20:00,77.89,77.93,77.88,77.93,14699.0,58.9493,58.9795,58.9417,58.9795,14699.0
2016-04-15 13:25:00,77.93,77.93,77.86,77.89,96609.0,58.9795,58.9795,58.9266,58.9493,96609.0
2016-04-15 13:30:00,77.89,77.91,77.86,77.9,13942.0,58.9493,58.9644,58.9266,58.9568,13942.0
2016-04-15 13:35:00,77.9,77.91,77.88,77.9,93082.0,58.9568,58.9644,58.9417,58.9568,93082.0
2016-04-15 13:40:00,77.9,77.91,77.85,77.89,93503.0,58.9568,58.9644,58.919,58.9493,93503.0
2016-04-15 13:45:00,77.9,77.95,77.89,77.94,27267.0,58.9568,58.9947,58.9493,58.9871,27267.0
2016-04-15 13:50:00,77.94,77.96,77.92,77.96,30196.0,58.9871,59.0022,58.972,59.0022,30196.0
2016-04-15 13:55:00,77.96,77.97,77.92,77.93,17100.0,59.0022,59.0098,58.972,58.9795,17100.0
2016-04-15 14:00:00,77.92,77.96,77.92,77.95,16484.0,58.972,59.0022,58.972,58.9947,16484.0
2016-04-15 14:05:00,77.96,77.96,77.92,77.94,24798.0,59.0022,59.0022,58.972,58.9871,24798.0
2016-04-15 14:10:00,77.93,77.98,77.93,77.95,23164.0,58.9795,59.0174,58.9795,58.9947,23164.0
2016-04-15 14:15:00,77.95,77.97,77.94,77.95,25456.0,58.9947,59.0098,58.9871,58.9947,25456.0
2016-04-15 14:20:00,77.95,77.97,77.94,77.95,90523.0,58.9947,59.0098,58.9871,58.9947,90523.0
2016-04-15 14:25:00,77.96,78.0,77.95,77.99,39273.0,59.0022,59.0325,58.9947,59.0249,39273.0
2016-04-15 14:30:00,77.99,78.02,77.97,78.01,67647.0,59.0249,59.0477,59.0098,59.0401,67647.0
2016-04-15 14:35:00,78.01,78.02,77.98,78.01,45500.0,59.0401,59.0477,59.0174,59.0401,45500.0
2016-04-15 14:40:00,78.01,78.02,77.99,78.0,29563.0,59.0401,59.0477,59.0249,59.0325,29563.0
2016-04-15 14:45:00,78.0,78.0,77.97,77.97,46017.0,59.0325,59.0325,59.0098,59.0098,46017.0
2016-04-15 14:50:00,77.98,77.99,77.96,77.98,44479.0,59.0174,59.0249,59.0022,59.0174,44479.0
2016-04-15 14:55:00,77.98,78.0,77.95,77.99,60539.0,59.0174,59.0325,58.9947,59.0249,60539.0
2016-04-15 15:00:00,77.99,78.0,77.97,77.99,28928.0,59.0249,59.0325,59.0098,59.0249,28928.0
2016-04-15 15:05:00,77.99,78.0,77.97,77.98,29307.0,59.0249,59.0325,59.0098,59.0174,29307.0
2016-04-15 15:10:00,77.97,77.98,77.94,77.95,47535.0,59.0098,59.0174,58.9871,58.9947,47535.0
2016-04-15 15:15:00,77.95,77.96,77.94,77.95,22680.0,58.9947,59.0022,58.9871,58.9947,22680.0
2016-04-15 15:20:00,77.95,77.96,77.93,77.94,42874.0,58.9947,59.0022,58.9795,58.9871,42874.0
2016-04-15 15:25:00,77.94,77.95,77.92,77.92,46887.0,58.9871,58.9947,58.972,58.972,46887.0
2016-04-15 15:30:00,77.92,77.94,77.89,77.89,89880.0,58.972,58.9871,58.9493,58.9493,89880.0
2016-04-15 15:35:00,77.9,77.9,77.83,77.83,86010.0,58.9568,58.9568,58.9039,58.9039,86010.0
2016-04-15 15:40:00,77.83,77.83,77.76,77.77,221020.0,58.9039,58.9039,58.8509,58.8584,221020.0
2016-04-15 15:45:00,77.77,77.82,77.76,77.81,148955.0,58.8584,58.8963,58.8509,58.8887,148955.0
2016-04-15 15:50:00,77.82,77.87,77.81,77.86,314935.0,58.8963,58.9341,58.8887,58.9266,314935.0
2016-04-15 15:55:00,77.87,77.91,77.82,77.84,1120287.0,58.9341,58.9644,58.8963,58.9114,1120287.0
2016-04-18 09:30:00,77.74,77.9,77.7,77.81,170043.0,58.8357,58.9568,58.8055,58.8887,170043.0
2016-04-18 09:35:00,77.81,77.84,77.66,77.72,155599.0,58.8887,58.9114,58.7752,58.8206,155599.0
2016-04-18 09:40:00,77.72,77.74,77.63,77.63,116786.0,58.8206,58.8357,58.7525,58.7525,116786.0
2016-04-18 09:45:00,77.63,77.74,77.61,77.71,99008.0,58.7525,58.8357,58.7374,58.813,99008.0
2016-04-18 09:50:00,77.72,77.75,77.67,77.68,41211.0,58.8206,58.8433,58.7828,58.7903,41211.0
2016-04-18 09:55:00,77.68,77.69,77.64,77.68,42707.0,58.7903,58.7979,58.7601,58.7903,42707.0
2016-04-18 10:00:00,77.68,77.84,77.68,77.75,100491.0,58.7903,58.9114,58.7903,58.8433,100491.0
2016-04-18 10:05:00,77.74,77.81,77.73,77.78,61114.0,58.8357,58.8887,58.8282,58.866,61114.0
2016-04-18 10:10:00,77.78,77.9,77.78,77.89,61529.0,58.866,58.9568,58.866,58.9493,61529.0
2016-04-18 10:15:00,77.89,77.93,77.86,77.9,70771.0,58.9493,58.9795,58.9266,58.9568,70771.0
2016-04-18 10:20:00,77.91,77.93,77.9,77.92,31622.0,58.9644,58.9795,58.9568,58.972,31622.0
2016-04-18 10:25:00,77.92,78.05,77.92,78.05,57500.0,58.972,59.0704,58.972,59.0704,57500.0
2016-04-18 10:30:00,78.05,78.08,78.0,78.04,89025.0,59.0704,59.0931,59.0325,59.0628,89025.0
2016-04-18 10:35:00,78.04,78.1,78.01,78.01,110372.0,59.0628,59.1082,59.0401,59.0401,110372.0
2016-04-18 10:40:00,78.0,78.04,77.96,78.0,54968.0,59.0325,59.0628,59.0022,59.0325,54968.0
2016-04-18 10:45:00,77.99,78.01,77.87,77.87,41805.0,59.0249,59.0401,58.9341,58.9341,41805.0
2016-04-18 10:50:00,77.87,77.92,77.85,77.92,60694.0,58.9341,58.972,58.919,58.972,60694.0
2016-04-18 10:55:00,77.92,77.98,77.88,77.89,52598.0,58.972,59.0174,58.9417,58.9493,52598.0
2016-04-18 11:00:00,77.88,77.91,77.86,77.87,24909.0,58.9417,58.9644,58.9266,58.9341,24909.0
2016-04-18 11:05:00,77.87,77.88,77.81,77.83,15696.0,58.9341,58.9417,58.8887,58.9039,15696.0
2016-04-18 11:10:00,77.84,77.87,77.79,77.8,45640.0,58.9114,58.9341,58.8736,58.8811,45640.0
2016-04-18 11:15:00,77.8,77.85,77.79,77.81,18879.0,58.8811,58.919,58.8736,58.8887,18879.0
2016-04-18 11:20:00,77.82,77.87,77.8,77.83,52924.0,58.8963,58.9341,58.8811,58.9039,52924.0
2016-04-18 11:25:00,77.83,77.83,77.75,77.75,18673.0,58.9039,58.9039,58.8433,58.8433,18673.0
2016-04-18 11:30:00,77.76,77.81,77.71,77.71,53503.0,58.8509,58.8887,58.813,58.813,53503.0
2016-04-18 11:35:00,77.72,77.74,77.65,77.67,141482.0,58.8206,58.8357,58.7676,58.7828,141482.0
2016-04-18 11:40:00,77.67,77.74,77.67,77.71,32439.0,58.7828,58.8357,58.7828,58.813,32439.0
2016-04-18 11:45:00,77.71,77.77,77.71,77.73,38181.0,58.813,58.8584,58.813,58.8282,38181.0
2016-04-18 11:50:00,77.73,77.74,77.68,77.7,47063.0,58.8282,58.8357,58.7903,58.8055,47063.0
2016-04-18 11:55:00,77.7,77.72,77.66,77.68,23060.0,58.8055,58.8206,58.7752,58.7903,23060.0
2016-04-18 12:00:00,77.67,77.73,77.67,77.73,30231.0,58.7828,58.8282,58.7828,58.8282,30231.0
2016-04-18 12:05:00,77.73,77.76,77.72,77.73,51548.0,58.8282,58.8509,58.8206,58.8282,51548.0
2016-04-18 12:10:00,77.74,77.77,77.71,77.71,48193.0,58.8357,58.8584,58.813,58.813,48193.0
2016-04-18 12:15:00,77.71,77.75,77.71,77.74,20378.0,58.813,58.8433,58.813,58.8357,20378.0
2016-04-18 12:20:00,77.74,77.81,77.73,77.81,24509.0,58.8357,58.8887,58.8282,58.8887,24509.0
2016-04-18 12:25:00,77.81,77.83,77.8,77.83,43586.0,58.8887,58.9039,58.8811,58.9039,43586.0
2016-04-18 12:30:00,77.82,77.89,77.81,77.89,66078.0,58.8963,58.9493,58.8887,58.9493,66078.0
2016-04-18 12:35:00,77.89,77.93,77.88,77.91,24658.0,58.9493,58.9795,58.9417,58.9644,24658.0
2016-04-18 12:40:00,77.9,77.91,77.87,77.88,25387.0,58.9568,58.9644,58.9341,58.9417,25387.0
2016-04-18 12:45:00,77.89,77.93,77.88,77.9,18381.0,58.9493,58.9795,58.9417,58.9568,18381.0
2016-04-18 12:50:00,77.88,77.9,77.86,77.87,35997.0,58.9417,58.9568,58.9266,58.9341,35997.0
2016-04-18 12:55:00,77.87,77.92,77.86,77.88,16292.0,58.9341,58.972,58.9266,58.9417,16292.0
2016-04-18 13:00:00,77.88,77.92,77.87,77.89,16156.0,58.9417,58.972,58.9341,58.9493,16156.0
2016-04-18 13:05:00,77.9,77.91,77.86,77.88,15453.0,58.9568,58.9644,58.9266,58.9417,15453.0
2016-04-18 13:10:00,77.88,77.88,77.83,77.87,12123.0,58.9417,58.9417,58.9039,58.9341,12123.0
2016-04-18 13:15:00,77.87,77.89,77.85,77.88,19848.0,58.9341,58.9493,58.919,58.9417,19848.0
2016-04-18 13:20:00,77.87,77.89,77.85,77.89,26583.0,58.9341,58.9493,58.919,58.9493,26583.0
2016-04-18 13:25:00,77.88,77.89,77.86,77.88,18345.0,58.9417,58.9493,58.9266,58.9417,18345.0
2016-04-18 13:30:00,77.88,77.91,77.86,77.87,29089.0,58.9417,58.9644,58.9266,58.9341,29089.0
2016-04-18 13:35:00,77.87,77.89,77.85,77.89,21024.0,58.9341,58.9493,58.919,58.9493,21024.0
2016-04-18 13:40:00,77.89,77.92,77.86,77.92,74758.0,58.9493,58.972,58.9266,58.972,74758.0
2016-04-18 13:45:00,77.91,77.94,77.89,77.9,57082.0,58.9644,58.9871,58.9493,58.9568,57082.0
2016-04-18 13:50:00,77.89,77.95,77.87,77.95,18574.0,58.9493,58.9947,58.9341,58.9947,18574.0
2016-04-18 13:55:00,77.95,77.96,77.93,77.95,37622.0,58.9947,59.0022,58.9795,58.9947,37622.0
2016-04-18 14:00:00,77.95,77.98,77.94,77.97,57938.0,58.9947,59.0174,58.9871,59.0098,57938.0
2016-04-18 14:05:00,77.96,77.98,77.89,77.91,212271.0,59.0022,59.0174,58.9493,58.9644,212271.0
2016-04-18 14:10:00,77.91,77.96,77.88,77.96,36398.0,58.9644,59.0022,58.9417,59.0022,36398.0
2016-04-18 14:15:00,77.96,77.97,77.94,77.96,24989.0,59.0022,59.0098,58.9871,59.0022,24989.0
2016-04-18 14:20:00,77.97,78.01,77.97,78.0,29336.0,59.0098,59.0401,59.0098,59.0325,29336.0
2016-04-18 14:25:00,78.0,78.03,77.98,77.98,57115.0,59.0325,59.0552,59.0174,59.0174,57115.0
2016-04-18 14:30:00,77.99,78.02,77.99,78.01,22412.0,59.0249,59.0477,59.0249,59.0401,22412.0
2016-04-18 14:35:00,78.01,78.06,78.01,78.06,25409.0,59.0401,59.0779,59.0401,59.0779,25409.0
2016-04-18 14:40:00,78.07,78.09,78.06,78.08,48239.0,59.0855,59.1006,59.0779,59.0931,48239.0
2016-04-18 14:45:00,78.09,78.1,78.07,78.08,27522.0,59.1006,59.1082,59.0855,59.0931,27522.0
2016-04-18 14:50:00,78.09,78.11,78.07,78.08,15686.0,59.1006,59.1158,59.0855,59.0931,15686.0
2016-04-18 14:55:00,78.09,78.12,78.07,78.09,34183.0,59.1006,59.1233,59.0855,59.1006,34183.0
2016-04-18 15:00:00,78.09,78.09,78.06,78.08,50377.0,59.1006,59.1006,59.0779,59.0931,50377.0
2016-04-18 15:05:00,78.07,78.08,78.04,78.05,17842.0,59.0855,59.0931,59.0628,59.0704,17842.0
2016-04-18 15:10:00,78.05,78.09,78.04,78.04,24255.0,59.0704,59.1006,59.0628,59.0628,24255.0
2016-04-18 15:15:00,78.04,78.08,78.04,78.07,33995.0,59.0628,59.0931,59.0628,59.0855,33995.0
2016-04-18 15:20:00,78.08,78.09,78.04,78.07,46352.0,59.0931,59.1006,59.0628,59.0855,46352.0
2016-04-18 15:25:00,78.07,78.09,78.04,78.04,66034.0,59.0855,59.1006,59.0628,59.0628,66034.0
2016-04-18 15:30:00,78.04,78.08,78.03,78.07,60921.0,59.0628,59.0931,59.0552,59.0855,60921.0
2016-04-18 15:35:00,78.07,78.1,78.06,78.09,81416.0,59.0855,59.1082,59.0779,59.1006,81416.0
2016-04-18 15:40:00,78.09,78.12,78.08,78.1,86695.0,59.1006,59.1233,59.0931,59.1082,86695.0
2016-04-18 15:45:00,78.11,78.14,78.1,78.11,187873.0,59.1158,59.1385,59.1082,59.1158,187873.0
2016-04-18 15:50:00,78.11,78.15,78.11,78.15,359204.0,59.1158,59.146,59.1158,59.146,359204.0
2016-04-18 15:55:00,78.14,78.2,78.14,78.17,672036.0,59.1385,59.1839,59.1385,59.1612,672036.0
2016-04-19 09:30:00,78.3,78.32,78.18,78.22,150009.0,59.2596,59.2747,59.1687,59.199,150009.0
2016-04-19 09:35:00,78.22,78.23,78.04,78.06,95724.0,59.199,59.2066,59.0628,59.0779,95724.0
2016-04-19 09:40:00,78.07,78.21,78.05,78.12,112355.0,59.0855,59.1914,59.0704,59.1233,112355.0
2016-04-19 09:45:00,78.15,78.19,78.11,78.18,39476.0,59.146,59.1763,59.1158,59.1687,39476.0
2016-04-19 09:50:00,78.18,78.26,78.15,78.25,84591.0,59.1687,59.2293,59.146,59.2217,84591.0
2016-04-19 09:55:00,78.26,78.31,78.22,78.31,92146.0,59.2293,59.2671,59.199,59.2671,92146.0
2016-04-19 10:00:00,78.31,78.36,78.22,78.24,89516.0,59.2671,59.305,59.199,59.2142,89516.0
2016-04-19 10:05:00,78.25,78.3,78.22,78.23,51159.0,59.2217,59.2596,59.199,59.2066,51159.0
2016-04-19 10:10:00,78.24,78.29,78.17,78.19,104548.0,59.2142,59.252,59.1612,59.1763,104548.0
2016-04-19 10:15:00,78.18,78.25,78.16,78.22,65165.0,59.1687,59.2217,59.1536,59.199,65165.0
2016-04-19 10:20:00,78.22,78.26,78.18,78.21,50055.0,59.199,59.2293,59.1687,59.1914,50055.0
2016-04-19 10:25:00,78.2,78.22,78.13,78.15,103417.0,59.1839,59.199,59.1309,59.146,103417.0
2016-04-19 10:30:00,78.15,78.21,78.14,78.2,32784.0,59.146,59.1914,59.1385,59.1839,32784.0
2016-04-19 10:35:00,78.2,78.24,78.16,78.21,54999.0,59.1839,59.2142,59.1536,59.1914,54999.0
2016-04-19 10:40:00,78.22,78.33,78.21,78.3,58124.0,59.199,59.2823,59.1914,59.2596,58124.0
2016-04-19 10:45:00,78.3,78.33,78.18,78.2,49072.0,59.2596,59.2823,59.1687,59.1839,49072.0
2016-04-19 10:50:00,78.19,78.21,78.15,78.21,62661.0,59.1763,59.1914,59.146,59.1914,62661.0
2016-04-19 10:55:00,78.19,78.2,78.13,78.19,64414.0,59.1763,59.1839,59.1309,59.1763,64414.0
2016-04-19 11:00:00,78.19,78.27,78.19,78.26,28443.0,59.1763,59.2369,59.1763,59.2293,28443.0
2016-04-19 11:05:00,78.26,78.28,78.19,78.2,28058.0,59.2293,59.2444,59.1763,59.1839,28058.0
2016-04-19 11:10:00,78.19,78.26,78.18,78.19,39016.0,59.1763,59.2293,59.1687,59.1763,39016.0
2016-04-19 11:15:00,78.2,78.26,78.2,78.22,24903.0,59.1839,59.2293,59.1839,59.199,24903.0
2016-04-19 11:20:00,78.21,78.21,78.17,78.19,27742.0,59.1914,59.1914,59.1612,59.1763,27742.0
2016-04-19 11:25:00,78.19,78.19,78.14,78.15,23665.0,59.1763,59.1763,59.1385,59.146,23665.0
2016-04-19 11:30:00,78.14,78.19,78.13,78.19,28520.0,59.1385,59.1763,59.1309,59.1763,28520.0
2016-04-19 11:35:00,78.18,78.24,78.18,78.23,17665.0,59.1687,59.2142,59.1687,59.2066,17665.0
2016-04-19 11:40:00,78.23,78.28,78.22,78.27,21868.0,59.2066,59.2444,59.199,59.2369,21868.0
2016-04-19 11:45:00,78.25,78.25,78.22,78.24,21384.0,59.2217,59.2217,59.199,59.2142,21384.0
2016-04-19 11:50:00,78.24,78.24,78.15,78.16,64898.0,59.2142,59.2142,59.146,59.1536,64898.0
2016-04-19 11:55:00,78.16,78.16,78.06,78.06,115836.0,59.1536,59.1536,59.0779,59.0779,115836.0
2016-04-19 12:00:00,78.06,78.09,78.04,78.05,56290.0,59.0779,59.1006,59.0628,59.0704,56290.0
2016-04-19 12:05:00,78.05,78.08,78.02,78.03,27991.0,59.0704,59.0931,59.0477,59.0552,27991.0
2016-04-19 12:10:00,78.03,78.07,78.03,78.04,136741.0,59.0552,59.0855,59.0552,59.0628,136741.0
2016-04-19 12:15:00,78.04,78.05,77.98,77.98,48378.0,59.0628,59.0704,59.0174,59.0174,48378.0
2016-04-19 12:20:00,77.97,77.99,77.94,77.96,56966.0,59.0098,59.0249,58.9871,59.0022,56966.0
2016-04-19 12:25:00,77.95,78.0,77.95,77.99,32748.0,58.9947,59.0325,58.9947,59.0249,32748.0
2016-04-19 12:30:00,77.98,77.98,77.92,77.94,28778.0,59.0174,59.0174,58.972,58.9871,28778.0
2016-04-19 12:35:00,77.95,78.0,77.95,77.98,18568.0,58.9947,59.0325,58.9947,59.0174,18568.0
2016-04-19 12:40:00,77.97,77.98,77.93,77.94,7149.0,59.0098,59.0174,58.9795,58.9871,7149.0
2016-04-19 12:45:00,77.94,77.98,77.94,77.94,15866.0,58.9871,59.0174,58.9871,58.9871,15866.0
2016-04-19 12:50:00,77.94,78.01,77.93,77.99,26950.0,58.9871,59.0401,58.9795,59.0249,26950.0
2016-04-19 12:55:00,77.99,78.02,77.98,78.01,16157.0,59.0249,59.0477,59.0174,59.0401,16157.0
2016-04-19 13:00:00,78.0,78.05,78.0,78.03,91374.0,59.0325,59.0704,59.0325,59.0552,91374.0
2016-04-19 13:05:00,78.03,78.05,78.01,78.05,11646.0,59.0552,59.0704,59.0401,59.0704,11646.0
2016-04-19 13:10:00,78.04,78.09,78.01,78.08,20718.0,59.0628,59.1006,59.0401,59.0931,20718.0
2016-04-19 13:15:00,78.08,78.08,78.03,78.07,15594.0,59.0931,59.0931,59.0552,59.0855,15594.0
2016-04-19 13:20:00,78.07,78.09,78.04,78.08,51661.0,59.0855,59.1006,59.0628,59.0931,51661.0
2016-04-19 13:25:00,78.08,78.14,78.07,78.11,24846.0,59.0931,59.1385,59.0855,59.1158,24846.0
2016-04-19 13:30:00,78.12,78.15,78.12,78.12,12325.0,59.1233,59.146,59.1233,59.1233,12325.0
2016-04-19 13:35:00,78.12,78.13,78.08,78.13,36285.0,59.1233,59.1309,59.0931,59.1309,36285.0
2016-04-19 13:40:00,78.13,78.19,78.12,78.17,11834.0,59.1309,59.1763,59.1233,59.1612,11834.0
2016-04-19 13:45:00,78.16,78.2,78.16,78.19,15604.0,59.1536,59.1839,59.1536,59.1763,15604.0
2016-04-19 13:50:00,78.19,78.19,78.13,78.16,21009.0,59.1763,59.1763,59.1309,59.1536,21009.0
2016-04-19 13:55:00,78.17,78.18,78.14,78.16,33586.0,59.1612,59.1687,59.1385,59.1536,33586.0
2016-04-19 14:00:00,78.17,78.19,78.12,78.14,64756.0,59.1612,59.1763,59.1233,59.1385,64756.0
2016-04-19 14:05:00,78.14,78.16,78.1,78.15,36130.0,59.1385,59.1536,59.1082,59.146,36130.0
2016-04-19 14:10:00,78.14,78.16,78.11,78.14,11792.0,59.1385,59.1536,59.1158,59.1385,11792.0
2016-04-19 14:15:00,78.14,78.18,78.13,78.17,37558.0,59.1385,59.1687,59.1309,59.1612,37558.0
2016-04-19 14:20:00,78.17,78.18,78.14,78.18,113987.0,59.1612,59.1687,59.1385,59.1687,113987.0
2016-04-19 14:25:00,78.18,78.21,78.16,78.17,24293.0,59.1687,59.1914,59.1536,59.1612,24293.0
2016-04-19 14:30:00,78.17,78.19,78.14,78.14,26235.0,59.1612,59.1763,59.1385,59.1385,26235.0
2016-04-19 14:35:00,78.14,78.16,78.12,78.14,20826.0,59.1385,59.1536,59.1233,59.1385,20826.0
2016-04-19 14:40:00,78.14,78.17,78.13,78.15,37981.0,59.1385,59.1612,59.1309,59.146,37981.0
2016-04-19 14:45:00,78.16,78.18,78.13,78.17,25246.0,59.1536,59.1687,59.1309,59.1612,25246.0
2016-04-19 14:50:00,78.16,78.18,78.16,78.17,20626.0,59.1536,59.1687,59.1536,59.1612,20626.0
2016-04-19 14:55:00,78.17,78.19,78.16,78.18,77174.0,59.1612,59.1763,59.1536,59.1687,77174.0
2016-04-19 15:00:00,78.17,78.2,78.16,78.2,134223.0,59.1612,59.1839,59.1536,59.1839,134223.0
2016-04-19 15:05:00,78.19,78.22,78.18,78.2,88491.0,59.1763,59.199,59.1687,59.1839,88491.0
2016-04-19 15:10:00,78.21,78.26,78.2,78.26,38108.0,59.1914,59.2293,59.1839,59.2293,38108.0
2016-04-19 15:15:00,78.26,78.28,78.17,78.18,176064.0,59.2293,59.2444,59.1612,59.1687,176064.0
2016-04-19 15:20:00,78.17,78.21,78.16,78.2,31116.0,59.1612,59.1914,59.1536,59.1839,31116.0
2016-04-19 15:25:00,78.19,78.22,78.17,78.2,53732.0,59.1763,59.199,59.1612,59.1839,53732.0
2016-04-19 15:30:00,78.2,78.22,78.17,78.18,71739.0,59.1839,59.199,59.1612,59.1687,71739.0
2016-04-19 15:35:00,78.18,78.22,78.17,78.22,43153.0,59.1687,59.199,59.1612,59.199,43153.0
2016-04-19 15:40:00,78.23,78.24,78.16,78.18,167866.0,59.2066,59.2142,59.1536,59.1687,167866.0
2016-04-19 15:45:00,78.19,78.23,78.18,78.22,217494.0,59.1763,59.2066,59.1687,59.199,217494.0
2016-04-19 15:50:00,78.22,78.24,78.18,78.19,163199.0,59.199,59.2142,59.1687,59.1763,163199.0
2016-04-19 15:55:00,78.19,78.23,78.18,78.22,524495.0,59.1763,59.2066,59.1687,59.199,524495.0
2016-04-20 09:30:00,77.96,78.26,77.96,78.13,264291.0,59.0022,59.2293,59.0022,59.1309,264291.0
2016-04-20 09:35:00,78.12,78.12,77.89,77.9,210299.0,59.1233,59.1233,58.9493,58.9568,210299.0
2016-04-20 09:40:00,77.9,77.9,77.74,77.74,266367.0,58.9568,58.9568,58.8357,58.8357,266367.0
2016-04-20 09:45:00,77.74,77.75,77.65,77.75,184612.0,58.8357,58.8433,58.7676,58.8433,184612.0
2016-04-20 09:50:00,77.75,77.86,77.71,77.86,235050.0,58.8433,58.9266,58.813,58.9266,235050.0
2016-04-20 09:55:00,77.86,77.87,77.78,77.8,115300.0,58.9266,58.9341,58.866,58.8811,115300.0
2016-04-20 10:00:00,77.81,77.84,77.73,77.77,131368.0,58.8887,58.9114,58.8282,58.8584,131368.0
2016-04-20 10:05:00,77.78,77.8,77.69,77.71,64383.0,58.866,58.8811,58.7979,58.813,64383.0
2016-04-20 10:10:00,77.7,77.75,77.65,77.7,53721.0,58.8055,58.8433,58.7676,58.8055,53721.0
2016-04-20 10:15:00,77.69,77.79,77.69,77.76,272338.0,58.7979,58.8736,58.7979,58.8509,272338.0
2016-04-20 10:20:00,77.75,77.81,77.74,77.78,120225.0,58.8433,58.8887,58.8357,58.866,120225.0
2016-04-20 10:25:00,77.77,77.82,77.72,77.72,67511.0,58.8584,58.8963,58.8206,58.8206,67511.0
2016-04-20 10:30:00,77.73,77.75,77.65,77.69,76604.0,58.8282,58.8433,58.7676,58.7979,76604.0
2016-04-20 10:35:00,77.68,77.69,77.61,77.62,84727.0,58.7903,58.7979,58.7374,58.7449,84727.0
2016-04-20 10:40:00,77.63,77.65,77.57,77.57,55858.0,58.7525,58.7676,58.7071,58.7071,55858.0
2016-04-20 10:45:00,77.56,77.59,77.5,77.56,63640.0,58.6995,58.7222,58.6541,58.6995,63640.0
2016-04-20 10:50:00,77.57,77.61,77.56,77.56,71522.0,58.7071,58.7374,58.6995,58.6995,71522.0
2016-04-20 10:55:00,77.56,77.64,77.55,77.63,97133.0,58.6995,58.7601,58.6919,58.7525,97133.0
2016-04-20 11:00:00,77.62,77.68,77.61,77.63,71044.0,58.7449,58.7903,58.7374,58.7525,71044.0
2016-04-20 11:05:00,77.64,77.66,77.6,77.61,71029.0,58.7601,58.7752,58.7298,58.7374,71029.0
2016-04-20 11:10:00,77.61,77.65,77.6,77.63,52983.0,58.7374,58.7676,58.7298,58.7525,52983.0
2016-04-20 11:15:00,77.63,77.72,77.62,77.69,189024.0,58.7525,58.8206,58.7449,58.7979,189024.0
2016-04-20 11:20:00,77.69,77.75,77.69,77.75,48401.0,58.7979,58.8433,58.7979,58.8433,48401.0
2016-04-20 11:25:00,77.75,77.77,77.73,77.75,56395.0,58.8433,58.8584,58.8282,58.8433,56395.0
2016-04-20 11:30:00,77.75,77.76,77.69,77.72,28583.0,58.8433,58.8509,58.7979,58.8206,28583.0
2016-04-20 11:35:00,77.72,77.74,77.65,77.65,49211.0,58.8206,58.8357,58.7676,58.7676,49211.0
2016-04-20 11:40:00,77.65,77.66,77.59,77.6,92862.0,58.7676,58.7752,58.7222,58.7298,92862.0
2016-04-20 11:45:00,77.59,77.64,77.59,77.6,39885.0,58.7222,58.7601,58.7222,58.7298,39885.0
2016-04-20 11:50:00,77.6,77.64,77.58,77.59,61613.0,58.7298,58.7601,58.7146,58.7222,61613.0
2016-04-20 11:55:00,77.6,77.6,77.53,77.56,38731.0,58.7298,58.7298,58.6768,58.6995,38731.0
2016-04-20 12:00:00,77.55,77.59,77.55,77.56,18745.0,58.6919,58.7222,58.6919,58.6995,18745.0
2016-04-20 12:05:00,77.56,77.56,77.51,77.51,10900.0,58.6995,58.6995,58.6617,58.6617,10900.0
2016-04-20 12:10:00,77.52,77.55,77.51,77.55,30296.0,58.6692,58.6919,58.6617,58.6919,30296.0
2016-04-20 12:15:00,77.54,77.57,77.53,77.53,24951.0,58.6844,58.7071,58.6768,58.6768,24951.0
2016-04-20 12:20:00,77.53,77.6,77.53,77.57,35870.0,58.6768,58.7298,58.6768,58.7071,35870.0
2016-04-20 12:25:00,77.57,77.57,77.52,77.53,70819.0,58.7071,58.7071,58.6692,58.6768,70819.0
2016-04-20 12:30:00,77.54,77.56,77.52,77.54,51644.0,58.6844,58.6995,58.6692,58.6844,51644.0
2016-04-20 12:35:00,77.55,77.58,77.54,77.55,32555.0,58.6919,58.7146,58.6844,58.6919,32555.0
2016-04-20 12:40:00,77.56,77.6,77.56,77.58,20432.0,58.6995,58.7298,58.6995,58.7146,20432.0
2016-04-20 12:45:00,77.59,77.6,77.57,77.59,22783.0,58.7222,58.7298,58.7071,58.7222,22783.0
2016-04-20 12:50:00,77.59,77.66,77.58,77.6,95748.0,58.7222,58.7752,58.7146,58.7298,95748.0
2016-04-20 12:55:00,77.6,77.61,77.58,77.6,30193.0,58.7298,58.7374,58.7146,58.7298,30193.0
2016-04-20 13:00:00,77.61,77.61,77.57,77.57,67876.0,58.7374,58.7374,58.7071,58.7071,67876.0
2016-04-20 13:05:00,77.56,77.56,77.51,77.55,46796.0,58.6995,58.6995,58.6617,58.6919,46796.0
2016-04-20 13:10:00,77.55,77.58,77.54,77.54,33418.0,58.6919,58.7146,58.6844,58.6844,33418.0
2016-04-20 13:15:00,77.55,77.57,77.51,77.52,25304.0,58.6919,58.7071,58.6617,58.6692,25304.0
2016-04-20 13:20:00,77.51,77.53,77.5,77.52,12255.0,58.6617,58.6768,58.6541,58.6692,12255.0
2016-04-20 13:25:00,77.51,77.52,77.49,77.51,40711.0,58.6617,58.6692,58.6465,58.6617,40711.0
2016-04-20 13:30:00,77.5,77.57,77.5,77.56,62109.0,58.6541,58.7071,58.6541,58.6995,62109.0
2016-04-20 13:35:00,77.56,77.57,77.51,77.51,70479.0,58.6995,58.7071,58.6617,58.6617,70479.0
2016-04-20 13:40:00,77.52,77.53,77.51,77.51,18841.0,58.6692,58.6768,58.6617,58.6617,18841.0
2016-04-20 13:45:00,77.52,77.57,77.51,77.54,25787.0,58.6692,58.7071,58.6617,58.6844,25787.0
2016-04-20 13:50:00,77.55,77.56,77.54,77.55,26453.0,58.6919,58.6995,58.6844,58.6919,26453.0
2016-04-20 13:55:00,77.55,77.57,77.5,77.52,58021.0,58.6919,58.7071,58.6541,58.6692,58021.0
2016-04-20 14:00:00,77.51,77.52,77.45,77.46,69764.0,58.6617,58.6692,58.6163,58.6238,69764.0
2016-04-20 14:05:00,77.46,77.48,77.44,77.46,59109.0,58.6238,58.639,58.6087,58.6238,59109.0
2016-04-20 14:10:00,77.47,77.51,77.47,77.47,23225.0,58.6314,58.6617,58.6314,58.6314,23225.0
2016-04-20 14:15:00,77.48,77.53,77.47,77.49,81301.0,58.639,58.6768,58.6314,58.6465,81301.0
2016-04-20 14:20:00,77.49,77.5,77.46,77.46,71890.0,58.6465,58.6541,58.6238,58.6238,71890.0
2016-04-20 14:25:00,77.47,77.48,77.42,77.42,142382.0,58.6314,58.639,58.5936,58.5936,142382.0
2016-04-20 14:30:00,77.43,77.5,77.43,77.5,71829.0,58.6011,58.6541,58.6011,58.6541,71829.0
2016-04-20 14:35:00,77.5,77.5,77.45,77.48,60217.0,58.6541,58.6541,58.6163,58.639,60217.0
2016-04-20 14:40:00,77.47,77.49,77.4,77.41,168707.0,58.6314,58.6465,58.5784,58.586,168707.0
2016-04-20 14:45:00,77.4,77.45,77.4,77.41,96903.0,58.5784,58.6163,58.5784,58.586,96903.0
2016-04-20 14:50:00,77.42,77.49,77.41,77.49,304228.0,58.5936,58.6465,58.586,58.6465,304228.0
2016-04-20 14:55:00,77.49,77.52,77.49,77.49,218056.0,58.6465,58.6692,58.6465,58.6465,218056.0
2016-04-20 15:00:00,77.49,77.51,77.47,77.49,162039.0,58.6465,58.6617,58.6314,58.6465,162039.0
2016-04-20 15:05:00,77.5,77.5,77.43,77.43,66293.0,58.6541,58.6541,58.6011,58.6011,66293.0
2016-04-20 15:10:00,77.43,77.43,77.33,77.34,72735.0,58.6011,58.6011,58.5254,58.533,72735.0
2016-04-20 15:15:00,77.34,77.35,77.29,77.32,183266.0,58.533,58.5406,58.4952,58.5179,183266.0
2016-04-20 15:20:00,77.32,77.35,77.29,77.29,145587.0,58.5179,58.5406,58.4952,58.4952,145587.0
2016-04-20 15:25:00,77.3,77.31,77.26,77.28,211678.0,58.5027,58.5103,58.4725,58.4876,211678.0
2016-04-20 15:30:00,77.28,77.3,77.23,77.23,127045.0,58.4876,58.5027,58.4498,58.4498,127045.0
2016-04-20 15:35:00,77.23,77.25,77.16,77.16,210901.0,58.4498,58.4649,58.3968,58.3968,210901.0
2016-04-20 15:40:00,77.16,77.17,77.08,77.08,182380.0,58.3968,58.4043,58.3362,58.3362,182380.0
2016-04-20 15:45:00,77.09,77.16,77.09,77.13,353940.0,58.3438,58.3968,58.3438,58.3741,353940.0
2016-04-20 15:50:00,77.13,77.16,77.1,77.11,414786.0,58.3741,58.3968,58.3514,58.3589,414786.0
2016-04-20 15:55:00,77.11,77.18,77.09,77.15,1667164.0,58.3589,58.4119,58.3438,58.3892,1667164.0
2016-04-21 09:30:00,76.91,77.14,76.84,77.04,173283.0,58.2076,58.3816,58.1546,58.306,173283.0
2016-04-21 09:35:00,77.03,77.05,76.79,76.9,240279.0,58.2984,58.3135,58.1168,58.2,240279.0
2016-04-21 09:40:00,76.9,76.97,76.82,76.87,132149.0,58.2,58.253,58.1395,58.1773,132149.0
2016-04-21 09:45:00,76.86,76.87,76.79,76.87,136653.0,58.1697,58.1773,58.1168,58.1773,136653.0
2016-04-21 09:50:00,76.87,77.11,76.86,77.09,298904.0,58.1773,58.3589,58.1697,58.3438,298904.0
2016-04-21 09:55:00,77.09,77.09,76.96,76.98,112993.0,58.3438,58.3438,58.2454,58.2606,112993.0
2016-04-21 10:00:00,76.98,77.13,76.98,77.06,98776.0,58.2606,58.3741,58.2606,58.3211,98776.0
2016-04-21 10:05:00,77.06,77.18,77.02,77.17,112304.0,58.3211,58.4119,58.2908,58.4043,112304.0
2016-04-21 10:10:00,77.16,77.18,77.1,77.14,83198.0,58.3968,58.4119,58.3514,58.3816,83198.0
2016-04-21 10:15:00,77.13,77.17,77.07,77.17,72756.0,58.3741,58.4043,58.3287,58.4043,72756.0
2016-04-21 10:20:00,77.17,77.17,77.08,77.11,67243.0,58.4043,58.4043,58.3362,58.3589,67243.0
2016-04-21 10:25:00,77.12,77.15,77.03,77.06,72645.0,58.3665,58.3892,58.2984,58.3211,72645.0
2016-04-21 10:30:00,77.06,77.11,77.01,77.09,48282.0,58.3211,58.3589,58.2833,58.3438,48282.0
2016-04-21 10:35:00,77.1,77.11,77.05,77.1,31217.0,58.3514,58.3589,58.3135,58.3514,31217.0
2016-04-21 10:40:00,77.11,77.14,77.07,77.11,136825.0,58.3589,58.3816,58.3287,58.3589,136825.0
2016-04-21 10:45:00,77.1,77.12,77.08,77.11,72015.0,58.3514,58.3665,58.3362,58.3589,72015.0
2016-04-21 10:50:00,77.1,77.2,77.1,77.16,174197.0,58.3514,58.4271,58.3514,58.3968,174197.0
2016-04-21 10:55:00,77.17,77.22,77.16,77.17,29958.0,58.4043,58.4422,58.3968,58.4043,29958.0
2016-04-21 11:00:00,77.17,77.21,77.17,77.17,40247.0,58.4043,58.4346,58.4043,58.4043,40247.0
2016-04-21 11:05:00,77.18,77.2,77.16,77.17,29416.0,58.4119,58.4271,58.3968,58.4043,29416.0
2016-04-21 11:10:00,77.16,77.16,77.09,77.12,29646.0,58.3968,58.3968,58.3438,58.3665,29646.0
2016-04-21 11:15:00,77.12,77.15,77.03,77.04,43165.0,58.3665,58.3892,58.2984,58.306,43165.0
2016-04-21 11:20:00,77.04,77.05,77.01,77.04,161316.0,58.306,58.3135,58.2833,58.306,161316.0
2016-04-21 11:25:00,77.05,77.17,77.05,77.16,53096.0,58.3135,58.4043,58.3135,58.3968,53096.0
2016-04-21 11:30:00,77.17,77.18,77.04,77.05,89304.0,58.4043,58.4119,58.306,58.3135,89304.0
2016-04-21 11:35:00,77.05,77.08,76.99,77.04,151948.0,58.3135,58.3362,58.2681,58.306,151948.0
2016-04-21 11:40:00,77.04,77.07,76.96,76.96,100098.0,58.306,58.3287,58.2454,58.2454,100098.0
2016-04-21 11:45:00,76.97,76.97,76.89,76.9,96669.0,58.253,58.253,58.1924,58.2,96669.0
2016-04-21 11:50:00,76.89,76.95,76.88,76.94,117200.0,58.1924,58.2378,58.1849,58.2303,117200.0
2016-04-21 11:55:00,76.93,76.93,76.87,76.89,56585.0,58.2227,58.2227,58.1773,58.1924,56585.0
2016-04-21 12:00:00,76.89,76.94,76.85,76.9,62337.0,58.1924,58.2303,58.1622,58.2,62337.0
2016-04-21 12:05:00,76.9,76.91,76.79,76.81,114816.0,58.2,58.2076,58.1168,58.1319,114816.0
2016-04-21 12:10:00,76.8,76.8,76.69,76.7,114100.0,58.1243,58.1243,58.0411,58.0486,114100.0
2016-04-21 12:15:00,76.7,76.7,76.67,76.68,85137.0,58.0486,58.0486,58.0259,58.0335,85137.0
2016-04-21 12:20:00,76.69,76.69,76.6,76.6,156290.0,58.0411,58.0411,57.973,57.973,156290.0
2016-04-21 12:25:00,76.6,76.64,76.6,76.62,85434.0,57.973,58.0032,57.973,57.9881,85434.0
2016-04-21 12:30:00,76.63,76.63,76.53,76.56,162691.0,57.9957,57.9957,57.92,57.9427,162691.0
2016-04-21 12:35:00,76.56,76.56,76.43,76.44,139792.0,57.9427,57.9427,57.8443,57.8519,139792.0
2016-04-21 12:40:00,76.44,76.54,76.43,76.53,153916.0,57.8519,57.9275,57.8443,57.92,153916.0
2016-04-21 12:45:00,76.54,76.54,76.47,76.47,177037.0,57.9275,57.9275,57.8746,57.8746,177037.0
2016-04-21 12:50:00,76.47,76.47,76.4,76.4,131842.0,57.8746,57.8746,57.8216,57.8216,131842.0
2016-04-21 12:55:00,76.39,76.42,76.35,76.41,184038.0,57.814,57.8367,57.7837,57.8292,184038.0
2016-04-21 13:00:00,76.42,76.49,76.4,76.41,130612.0,57.8367,57.8897,57.8216,57.8292,130612.0
2016-04-21 13:05:00,76.41,76.41,76.27,76.28,153763.0,57.8292,57.8292,57.7232,57.7308,153763.0
2016-04-21 13:10:00,76.28,76.31,76.24,76.26,463335.0,57.7308,57.7535,57.7005,57.7156,463335.0
2016-04-21 13:15:00,76.26,76.3,76.24,76.24,254587.0,57.7156,57.7459,57.7005,57.7005,254587.0
2016-04-21 13:20:00,76.24,76.28,76.23,76.23,232963.0,57.7005,57.7308,57.6929,57.6929,232963.0
2016-04-21 13:25:00,76.23,76.25,76.14,76.14,63586.0,57.6929,57.7081,57.6248,57.6248,63586.0
2016-04-21 13:30:00,76.14,76.14,76.03,76.04,152769.0,57.6248,57.6248,57.5416,57.5491,152769.0
2016-04-21 13:35:00,76.04,76.1,76.03,76.06,80857.0,57.5491,57.5945,57.5416,57.5643,80857.0
2016-04-21 13:40:00,76.06,76.11,76.05,76.06,132847.0,57.5643,57.6021,57.5567,57.5643,132847.0
2016-04-21 13:45:00,76.06,76.07,76.01,76.03,128252.0,57.5643,57.5718,57.5264,57.5416,128252.0
2016-04-21 13:50:00,76.03,76.04,75.96,76.0,256192.0,57.5416,57.5491,57.4886,57.5189,256192.0
2016-04-21 13:55:00,75.99,76.0,75.92,75.94,238133.0,57.5113,57.5189,57.4583,57.4735,238133.0
2016-04-21 14:00:00,75.94,75.94,75.86,75.86,108233.0,57.4735,57.4735,57.4129,57.4129,108233.0
2016-04-21 14:05:00,75.86,76.0,75.85,75.92,249935.0,57.4129,57.5189,57.4053,57.4583,249935.0
2016-04-21 14:10:00,75.92,75.99,75.89,75.98,100139.0,57.4583,57.5113,57.4356,57.5037,100139.0
2016-04-21 14:15:00,75.98,75.99,75.92,75.96,83063.0,57.5037,57.5113,57.4583,57.4886,83063.0
2016-04-21 14:20:00,75.96,75.97,75.92,75.92,67643.0,57.4886,57.4962,57.4583,57.4583,67643.0
2016-04-21 14:25:00,75.92,75.95,75.9,75.92,64373.0,57.4583,57.481,57.4432,57.4583,64373.0
2016-04-21 14:30:00,75.91,75.91,75.76,75.76,73033.0,57.4507,57.4507,57.3372,57.3372,73033.0
2016-04-21 14:35:00,75.76,75.8,75.72,75.73,93698.0,57.3372,57.3675,57.3069,57.3145,93698.0
2016-04-21 14:40:00,75.73,75.73,75.62,75.72,222347.0,57.3145,57.3145,57.2313,57.3069,222347.0
2016-04-21 14:45:00,75.72,75.76,75.68,75.69,228200.0,57.3069,57.3372,57.2767,57.2842,228200.0
2016-04-21 14:50:00,75.7,75.72,75.69,75.7,62281.0,57.2918,57.3069,57.2842,57.2918,62281.0
2016-04-21 14:55:00,75.7,75.76,75.68,75.75,140252.0,57.2918,57.3372,57.2767,57.3297,140252.0
2016-04-21 15:00:00,75.74,75.91,75.74,75.91,339840.0,57.3221,57.4507,57.3221,57.4507,339840.0
2016-04-21 15:05:00,75.92,75.97,75.92,75.97,297558.0,57.4583,57.4962,57.4583,57.4962,297558.0
2016-04-21 15:10:00,75.97,76.03,75.95,75.98,170977.0,57.4962,57.5416,57.481,57.5037,170977.0
2016-04-21 15:15:00,75.98,76.01,75.88,75.9,135570.0,57.5037,57.5264,57.428,57.4432,135570.0
2016-04-21 15:20:00,75.89,75.91,75.84,75.85,95163.0,57.4356,57.4507,57.3978,57.4053,95163.0
2016-04-21 15:25:00,75.86,75.89,75.81,75.81,83637.0,57.4129,57.4356,57.3751,57.3751,83637.0
2016-04-21 15:30:00,75.82,75.84,75.75,75.77,418785.0,57.3826,57.3978,57.3297,57.3448,418785.0
2016-04-21 15:35:00,75.77,75.85,75.76,75.84,432728.0,57.3448,57.4053,57.3372,57.3978,432728.0
2016-04-21 15:40:00,75.83,75.9,75.8,75.89,200881.0,57.3902,57.4432,57.3675,57.4356,200881.0
2016-04-21 15:45:00,75.88,75.97,75.88,75.96,253528.0,57.428,57.4962,57.428,57.4886,253528.0
2016-04-21 15:50:00,75.95,75.96,75.86,75.91,307777.0,57.481,57.4886,57.4129,57.4507,307777.0
2016-04-21 15:55:00,75.91,75.91,75.83,75.85,499309.0,57.4507,57.4507,57.3902,57.4053,499309.0
2016-04-22 09:30:00,76.19,76.4,76.0,76.26,242525.0,57.6627,57.8216,57.5189,57.7156,242525.0
2016-04-22 09:35:00,76.26,76.49,76.24,76.48,246297.0,57.7156,57.8897,57.7005,57.8821,246297.0
2016-04-22 09:40:00,76.49,76.5,76.38,76.48,173630.0,57.8897,57.8973,57.8065,57.8821,173630.0
2016-04-22 09:45:00,76.47,76.53,76.42,76.48,112303.0,57.8746,57.92,57.8367,57.8821,112303.0
2016-04-22 09:50:00,76.47,76.6,76.46,76.47,269968.0,57.8746,57.973,57.867,57.8746,269968.0
2016-04-22 09:55:00,76.48,76.54,76.44,76.46,146440.0,57.8821,57.9275,57.8519,57.867,146440.0
2016-04-22 10:00:00,76.47,76.58,76.46,76.48,130473.0,57.8746,57.9578,57.867,57.8821,130473.0
2016-04-22 10:05:00,76.48,76.6,76.46,76.59,155642.0,57.8821,57.973,57.867,57.9654,155642.0
2016-04-22 10:10:00,76.6,76.64,76.53,76.54,74702.0,57.973,58.0032,57.92,57.9275,74702.0
2016-04-22 10:15:00,76.54,76.54,76.41,76.41,102108.0,57.9275,57.9275,57.8292,57.8292,102108.0
2016-04-22 10:20:00,76.4,76.47,76.38,76.43,71271.0,57.8216,57.8746,57.8065,57.8443,71271.0
2016-04-22 10:25:00,76.43,76.53,76.42,76.43,131242.0,57.8443,57.92,57.8367,57.8443,131242.0
2016-04-22 10:30:00,76.43,76.48,76.29,76.3,49351.0,57.8443,57.8821,57.7383,57.7459,49351.0
2016-04-22 10:35:00,76.29,76.31,76.13,76.15,163451.0,57.7383,57.7535,57.6172,57.6324,163451.0
2016-04-22 10:40:00,76.15,76.18,76.08,76.12,82234.0,57.6324,57.6551,57.5794,57.6097,82234.0
2016-04-22 10:45:00,76.11,76.15,76.05,76.13,54504.0,57.6021,57.6324,57.5567,57.6172,54504.0
2016-04-22 10:50:00,76.12,76.25,76.12,76.24,83602.0,57.6097,57.7081,57.6097,57.7005,83602.0
2016-04-22 10:55:00,76.24,76.24,76.16,76.17,57668.0,57.7005,57.7005,57.64,57.6475,57668.0
2016-04-22 11:00:00,76.17,76.17,76.11,76.17,118642.0,57.6475,57.6475,57.6021,57.6475,118642.0
2016-04-22 11:05:00,76.17,76.19,76.15,76.16,109596.0,57.6475,57.6627,57.6324,57.64,109596.0
2016-04-22 11:10:00,76.15,76.23,76.15,76.23,64900.0,57.6324,57.6929,57.6324,57.6929,64900.0
2016-04-22 11:15:00,76.23,76.34,76.2,76.34,97579.0,57.6929,57.7762,57.6702,57.7762,97579.0
2016-04-22 11:20:00,76.33,76.38,76.32,76.33,39314.0,57.7686,57.8065,57.761,57.7686,39314.0
2016-04-22 11:25:00,76.32,76.32,76.27,76.31,21530.0,57.761,57.761,57.7232,57.7535,21530.0
2016-04-22 11:30:00,76.32,76.39,76.31,76.38,35565.0,57.761,57.814,57.7535,57.8065,35565.0
2016-04-22 11:35:00,76.37,76.43,76.32,76.4,39465.0,57.7989,57.8443,57.761,57.8216,39465.0
2016-04-22 11:40:00,76.4,76.42,76.34,76.38,16798.0,57.8216,57.8367,57.7762,57.8065,16798.0
2016-04-22 11:45:00,76.39,76.39,76.33,76.35,20536.0,57.814,57.814,57.7686,57.7837,20536.0
2016-04-22 11:50:00,76.34,76.35,76.26,76.34,62357.0,57.7762,57.7837,57.7156,57.7762,62357.0
2016-04-22 11:55:00,76.35,76.4,76.32,76.36,18621.0,57.7837,57.8216,57.761,57.7913,18621.0
2016-04-22 12:00:00,76.36,76.41,76.34,76.37,40946.0,57.7913,57.8292,57.7762,57.7989,40946.0
2016-04-22 12:05:00,76.37,76.42,76.34,76.42,40479.0,57.7989,57.8367,57.7762,57.8367,40479.0
2016-04-22 12:10:00,76.42,76.45,76.36,76.36,25491.0,57.8367,57.8594,57.7913,57.7913,25491.0
2016-04-22 12:15:00,76.36,76.43,76.35,76.37,22019.0,57.7913,57.8443,57.7837,57.7989,22019.0
2016-04-22 12:20:00,76.38,76.39,76.33,76.37,24338.0,57.8065,57.814,57.7686,57.7989,24338.0
2016-04-22 12:25:00,76.37,76.41,76.37,76.38,63121.0,57.7989,57.8292,57.7989,57.8065,63121.0
2016-04-22 12:30:00,76.37,76.42,76.36,76.41,16491.0,57.7989,57.8367,57.7913,57.8292,16491.0
2016-04-22 12:35:00,76.4,76.43,76.39,76.43,8790.0,57.8216,57.8443,57.814,57.8443,8790.0
2016-04-22 12:40:00,76.43,76.45,76.42,76.42,13212.0,57.8443,57.8594,57.8367,57.8367,13212.0
2016-04-22 12:45:00,76.42,76.42,76.37,76.42,16642.0,57.8367,57.8367,57.7989,57.8367,16642.0
2016-04-22 12:50:00,76.41,76.45,76.39,76.45,18516.0,57.8292,57.8594,57.814,57.8594,18516.0
2016-04-22 12:55:00,76.44,76.45,76.4,76.41,15203.0,57.8519,57.8594,57.8216,57.8292,15203.0
2016-04-22 13:00:00,76.4,76.47,76.39,76.46,16156.0,57.8216,57.8746,57.814,57.867,16156.0
2016-04-22 13:05:00,76.46,76.47,76.43,76.43,15811.0,57.867,57.8746,57.8443,57.8443,15811.0
2016-04-22 13:10:00,76.44,76.52,76.43,76.5,16703.0,57.8519,57.9124,57.8443,57.8973,16703.0
2016-04-22 13:15:00,76.51,76.53,76.47,76.52,61426.0,57.9048,57.92,57.8746,57.9124,61426.0
2016-04-22 13:20:00,76.52,76.52,76.44,76.47,24185.0,57.9124,57.9124,57.8519,57.8746,24185.0
2016-04-22 13:25:00,76.47,76.5,76.45,76.5,14456.0,57.8746,57.8973,57.8594,57.8973,14456.0
2016-04-22 13:30:00,76.51,76.52,76.48,76.5,12200.0,57.9048,57.9124,57.8821,57.8973,12200.0
2016-04-22 13:35:00,76.49,76.59,76.49,76.58,144760.0,57.8897,57.9654,57.8897,57.9578,144760.0
2016-04-22 13:40:00,76.59,76.76,76.59,76.72,195188.0,57.9654,58.094,57.9654,58.0638,195188.0
2016-04-22 13:45:00,76.72,76.78,76.72,76.74,45268.0,58.0638,58.1092,58.0638,58.0789,45268.0
2016-04-22 13:50:00,76.74,76.76,76.69,76.74,69562.0,58.0789,58.094,58.0411,58.0789,69562.0
2016-04-22 13:55:00,76.74,76.75,76.69,76.73,35354.0,58.0789,58.0865,58.0411,58.0713,35354.0
2016-04-22 14:00:00,76.72,76.79,76.71,76.77,21910.0,58.0638,58.1168,58.0562,58.1016,21910.0
2016-04-22 14:05:00,76.77,76.78,76.7,76.71,42826.0,58.1016,58.1092,58.0486,58.0562,42826.0
2016-04-22 14:10:00,76.7,76.72,76.67,76.67,31492.0,58.0486,58.0638,58.0259,58.0259,31492.0
2016-04-22 14:15:00,76.67,76.68,76.63,76.64,71026.0,58.0259,58.0335,57.9957,58.0032,71026.0
2016-04-22 14:20:00,76.64,76.68,76.63,76.64,74699.0,58.0032,58.0335,57.9957,58.0032,74699.0
2016-04-22 14:25:00,76.64,76.68,76.63,76.65,25626.0,58.0032,58.0335,57.9957,58.0108,25626.0
2016-04-22 14:30:00,76.65,76.69,76.65,76.66,39208.0,58.0108,58.0411,58.0108,58.0184,39208.0
2016-04-22 14:35:00,76.66,76.68,76.6,76.61,141744.0,58.0184,58.0335,57.973,57.9805,141744.0
2016-04-22 14:40:00,76.61,76.66,76.58,76.66,27858.0,57.9805,58.0184,57.9578,58.0184,27858.0
2016-04-22 14:45:00,76.65,76.7,76.63,76.66,56360.0,58.0108,58.0486,57.9957,58.0184,56360.0
2016-04-22 14:50:00,76.67,76.68,76.63,76.65,27189.0,58.0259,58.0335,57.9957,58.0108,27189.0
2016-04-22 14:55:00,76.64,76.65,76.6,76.64,26394.0,58.0032,58.0108,57.973,58.0032,26394.0
2016-04-22 15:00:00,76.65,76.68,76.61,76.61,48508.0,58.0108,58.0335,57.9805,57.9805,48508.0
2016-04-22 15:05:00,76.62,76.66,76.61,76.66,28982.0,57.9881,58.0184,57.9805,58.0184,28982.0
2016-04-22 15:10:00,76.66,76.69,76.59,76.59,39687.0,58.0184,58.0411,57.9654,57.9654,39687.0
2016-04-22 15:15:00,76.6,76.63,76.57,76.62,34049.0,57.973,57.9957,57.9503,57.9881,34049.0
2016-04-22 15:20:00,76.62,76.66,76.61,76.65,63673.0,57.9881,58.0184,57.9805,58.0108,63673.0
2016-04-22 15:25:00,76.65,76.69,76.65,76.67,37634.0,58.0108,58.0411,58.0108,58.0259,37634.0
2016-04-22 15:30:00,76.67,76.67,76.61,76.63,80332.0,58.0259,58.0259,57.9805,57.9957,80332.0
2016-04-22 15:35:00,76.62,76.68,76.62,76.65,121150.0,57.9881,58.0335,57.9881,58.0108,121150.0
2016-04-22 15:40:00,76.65,76.66,76.61,76.61,65882.0,58.0108,58.0184,57.9805,57.9805,65882.0
2016-04-22 15:45:00,76.62,76.68,76.62,76.64,160376.0,57.9881,58.0335,57.9881,58.0032,160376.0
2016-04-22 15:50:00,76.64,76.65,76.6,76.63,126096.0,58.0032,58.0108,57.973,57.9957,126096.0
2016-04-22 15:55:00,76.63,76.66,76.61,76.64,402272.0,57.9957,58.0184,57.9805,58.0032,402272.0
2016-04-25 09:30:00,76.33,76.51,76.33,76.51,61615.0,57.7686,57.9048,57.7686,57.9048,61615.0
2016-04-25 09:35:00,76.5,76.57,76.44,76.54,54486.0,57.8973,57.9503,57.8519,57.9275,54486.0
2016-04-25 09:40:00,76.55,76.55,76.43,76.5,58363.0,57.9351,57.9351,57.8443,57.8973,58363.0
2016-04-25 09:45:00,76.5,76.59,76.5,76.56,96789.0,57.8973,57.9654,57.8973,57.9427,96789.0
2016-04-25 09:50:00,76.57,76.57,76.46,76.55,25311.0,57.9503,57.9503,57.867,57.9351,25311.0
2016-04-25 09:55:00,76.55,76.7,76.55,76.7,53969.0,57.9351,58.0486,57.9351,58.0486,53969.0
2016-04-25 10:00:00,76.71,76.71,76.62,76.65,39861.0,58.0562,58.0562,57.9881,58.0108,39861.0
2016-04-25 10:05:00,76.65,76.66,76.58,76.6,43830.0,58.0108,58.0184,57.9578,57.973,43830.0
2016-04-25 10:10:00,76.61,76.67,76.58,76.61,408107.0,57.9805,58.0259,57.9578,57.9805,408107.0
2016-04-25 10:15:00,76.62,76.62,76.55,76.56,37291.0,57.9881,57.9881,57.9351,57.9427,37291.0
2016-04-25 10:20:00,76.56,76.66,76.56,76.63,50027.0,57.9427,58.0184,57.9427,57.9957,50027.0
2016-04-25 10:25:00,76.63,76.64,76.56,76.62,45709.0,57.9957,58.0032,57.9427,57.9881,45709.0
2016-04-25 10:30:00,76.62,76.62,76.57,76.59,30116.0,57.9881,57.9881,57.9503,57.9654,30116.0
2016-04-25 10:35:00,76.59,76.73,76.58,76.7,34221.0,57.9654,58.0713,57.9578,58.0486,34221.0
2016-04-25 10:40:00,76.7,76.7,76.61,76.65,34324.0,58.0486,58.0486,57.9805,58.0108,34324.0
2016-04-25 10:45:00,76.65,76.71,76.61,76.7,60162.0,58.0108,58.0562,57.9805,58.0486,60162.0
2016-04-25 10:50:00,76.7,76.71,76.64,76.69,35403.0,58.0486,58.0562,58.0032,58.0411,35403.0
2016-04-25 10:55:00,76.7,76.71,76.67,76.71,18898.0,58.0486,58.0562,58.0259,58.0562,18898.0
2016-04-25 11:00:00,76.71,76.71,76.61,76.63,41985.0,58.0562,58.0562,57.9805,57.9957,41985.0
2016-04-25 11:05:00,76.62,76.69,76.62,76.65,18208.0,57.9881,58.0411,57.9881,58.0108,18208.0
2016-04-25 11:10:00,76.65,76.65,76.58,76.6,53413.0,58.0108,58.0108,57.9578,57.973,53413.0
2016-04-25 11:15:00,76.6,76.67,76.6,76.67,40464.0,57.973,58.0259,57.973,58.0259,40464.0
2016-04-25 11:20:00,76.67,76.8,76.66,76.72,96962.0,58.0259,58.1243,58.0184,58.0638,96962.0
2016-04-25 11:25:00,76.72,76.77,76.72,76.77,21896.0,58.0638,58.1016,58.0638,58.1016,21896.0
2016-04-25 11:30:00,76.77,76.79,76.72,76.75,21953.0,58.1016,58.1168,58.0638,58.0865,21953.0
2016-04-25 11:35:00,76.75,76.78,76.72,76.73,10279.0,58.0865,58.1092,58.0638,58.0713,10279.0
2016-04-25 11:40:00,76.73,76.78,76.73,76.77,30780.0,58.0713,58.1092,58.0713,58.1016,30780.0
2016-04-25 11:45:00,76.76,76.78,76.7,76.7,34391.0,58.094,58.1092,58.0486,58.0486,34391.0
2016-04-25 11:50:00,76.7,76.77,76.69,76.74,29919.0,58.0486,58.1016,58.0411,58.0789,29919.0
2016-04-25 11:55:00,76.73,76.73,76.65,76.66,32262.0,58.0713,58.0713,58.0108,58.0184,32262.0
2016-04-25 12:00:00,76.66,76.71,76.66,76.68,28037.0,58.0184,58.0562,58.0184,58.0335,28037.0
2016-04-25 12:05:00,76.68,76.72,76.67,76.69,16081.0,58.0335,58.0638,58.0259,58.0411,16081.0
2016-04-25 12:10:00,76.68,76.69,76.66,76.69,15067.0,58.0335,58.0411,58.0184,58.0411,15067.0
2016-04-25 12:15:00,76.7,76.72,76.69,76.7,132725.0,58.0486,58.0638,58.0411,58.0486,132725.0
2016-04-25 12:20:00,76.69,76.71,76.69,76.7,18460.0,58.0411,58.0562,58.0411,58.0486,18460.0
2016-04-25 12:25:00,76.7,76.71,76.67,76.7,23060.0,58.0486,58.0562,58.0259,58.0486,23060.0
2016-04-25 12:30:00,76.7,76.75,76.69,76.74,21779.0,58.0486,58.0865,58.0411,58.0789,21779.0
2016-04-25 12:35:00,76.75,76.75,76.68,76.7,37851.0,58.0865,58.0865,58.0335,58.0486,37851.0
2016-04-25 12:40:00,76.7,76.72,76.69,76.72,12451.0,58.0486,58.0638,58.0411,58.0638,12451.0
2016-04-25 12:45:00,76.72,76.77,76.69,76.77,95094.0,58.0638,58.1016,58.0411,58.1016,95094.0
2016-04-25 12:50:00,76.78,76.9,76.78,76.9,27272.0,58.1092,58.2,58.1092,58.2,27272.0
2016-04-25 12:55:00,76.91,76.92,76.9,76.92,34990.0,58.2076,58.2151,58.2,58.2151,34990.0
2016-04-25 13:00:00,76.92,76.93,76.9,76.9,41171.0,58.2151,58.2227,58.2,58.2,41171.0
2016-04-25 13:05:00,76.89,76.92,76.88,76.89,13671.0,58.1924,58.2151,58.1849,58.1924,13671.0
2016-04-25 13:10:00,76.9,76.97,76.9,76.96,29099.0,58.2,58.253,58.2,58.2454,29099.0
2016-04-25 13:15:00,76.95,76.99,76.94,76.94,58395.0,58.2378,58.2681,58.2303,58.2303,58395.0
2016-04-25 13:20:00,76.95,77.05,76.94,77.04,27824.0,58.2378,58.3135,58.2303,58.306,27824.0
2016-04-25 13:25:00,77.03,77.07,76.97,76.97,75347.0,58.2984,58.3287,58.253,58.253,75347.0
2016-04-25 13:30:00,76.97,77.0,76.94,76.96,20266.0,58.253,58.2757,58.2303,58.2454,20266.0
2016-04-25 13:35:00,76.95,76.96,76.92,76.93,10767.0,58.2378,58.2454,58.2151,58.2227,10767.0
2016-04-25 13:40:00,76.93,76.94,76.9,76.9,18504.0,58.2227,58.2303,58.2,58.2,18504.0
2016-04-25 13:45:00,76.9,76.9,76.87,76.88,23688.0,58.2,58.2,58.1773,58.1849,23688.0
2016-04-25 13:50:00,76.89,76.91,76.87,76.9,10418.0,58.1924,58.2076,58.1773,58.2,10418.0
2016-04-25 13:55:00,76.9,76.9,76.82,76.82,12312.0,58.2,58.2,58.1395,58.1395,12312.0
2016-04-25 14:00:00,76.83,76.84,76.83,76.83,14056.0,58.147,58.1546,58.147,58.147,14056.0
2016-04-25 14:05:00,76.82,76.82,76.74,76.79,27935.0,58.1395,58.1395,58.0789,58.1168,27935.0
2016-04-25 14:10:00,76.8,76.84,76.79,76.84,20496.0,58.1243,58.1546,58.1168,58.1546,20496.0
2016-04-25 14:15:00,76.84,76.85,76.79,76.84,15894.0,58.1546,58.1622,58.1168,58.1546,15894.0
2016-04-25 14:20:00,76.83,76.83,76.8,76.82,13110.0,58.147,58.147,58.1243,58.1395,13110.0
2016-04-25 14:25:00,76.81,76.86,76.8,76.85,13250.0,58.1319,58.1697,58.1243,58.1622,13250.0
2016-04-25 14:30:00,76.84,76.87,76.84,76.85,10676.0,58.1546,58.1773,58.1546,58.1622,10676.0
2016-04-25 14:35:00,76.85,76.85,76.82,76.84,19311.0,58.1622,58.1622,58.1395,58.1546,19311.0
2016-04-25 14:40:00,76.84,76.88,76.83,76.87,18364.0,58.1546,58.1849,58.147,58.1773,18364.0
2016-04-25 14:45:00,76.86,76.88,76.82,76.83,30894.0,58.1697,58.1849,58.1395,58.147,30894.0
2016-04-25 14:50:00,76.83,76.86,76.82,76.86,33056.0,58.147,58.1697,58.1395,58.1697,33056.0
2016-04-25 14:55:00,76.85,76.93,76.84,76.91,38442.0,58.1622,58.2227,58.1546,58.2076,38442.0
2016-04-25 15:00:00,76.9,76.9,76.84,76.85,43458.0,58.2,58.2,58.1546,58.1622,43458.0
2016-04-25 15:05:00,76.85,76.86,76.82,76.82,22604.0,58.1622,58.1697,58.1395,58.1395,22604.0
2016-04-25 15:10:00,76.82,76.86,76.81,76.84,42111.0,58.1395,58.1697,58.1319,58.1546,42111.0
2016-04-25 15:15:00,76.85,76.88,76.83,76.87,32651.0,58.1622,58.1849,58.147,58.1773,32651.0
2016-04-25 15:20:00,76.87,76.9,76.85,76.9,43171.0,58.1773,58.2,58.1622,58.2,43171.0
2016-04-25 15:25:00,76.9,76.9,76.86,76.89,31551.0,58.2,58.2,58.1697,58.1924,31551.0
2016-04-25 15:30:00,76.88,76.92,76.88,76.91,38054.0,58.1849,58.2151,58.1849,58.2076,38054.0
2016-04-25 15:35:00,76.91,76.98,76.91,76.97,40377.0,58.2076,58.2606,58.2076,58.253,40377.0
2016-04-25 15:40:00,76.96,77.01,76.96,76.99,124890.0,58.2454,58.2833,58.2454,58.2681,124890.0
2016-04-25 15:45:00,76.99,77.05,76.99,77.0,76479.0,58.2681,58.3135,58.2681,58.2757,76479.0
2016-04-25 15:50:00,77.0,77.01,76.95,76.97,166117.0,58.2757,58.2833,58.2378,58.253,166117.0
2016-04-25 15:55:00,76.97,77.14,76.97,77.12,303308.0,58.253,58.3816,58.253,58.3665,303308.0
2016-04-26 09:30:00,77.3,77.4,77.2,77.36,143615.0,58.5027,58.5784,58.4271,58.5481,143615.0
2016-04-26 09:35:00,77.36,77.47,77.33,77.47,203430.0,58.5481,58.6314,58.5254,58.6314,203430.0
2016-04-26 09:40:00,77.47,77.55,77.41,77.55,265916.0,58.6314,58.6919,58.586,58.6919,265916.0
2016-04-26 09:45:00,77.55,77.7,77.55,77.68,122100.0,58.6919,58.8055,58.6919,58.7903,122100.0
2016-04-26 09:50:00,77.68,77.76,77.6,77.68,186121.0,58.7903,58.8509,58.7298,58.7903,186121.0
2016-04-26 09:55:00,77.67,77.74,77.62,77.73,84047.0,58.7828,58.8357,58.7449,58.8282,84047.0
2016-04-26 10:00:00,77.74,77.8,77.71,77.72,102979.0,58.8357,58.8811,58.813,58.8206,102979.0
2016-04-26 10:05:00,77.72,77.76,77.71,77.71,209868.0,58.8206,58.8509,58.813,58.813,209868.0
2016-04-26 10:10:00,77.71,77.71,77.56,77.62,224395.0,58.813,58.813,58.6995,58.7449,224395.0
2016-04-26 10:15:00,77.62,77.71,77.62,77.71,78932.0,58.7449,58.813,58.7449,58.813,78932.0
2016-04-26 10:20:00,77.71,77.79,77.71,77.74,126935.0,58.813,58.8736,58.813,58.8357,126935.0
2016-04-26 10:25:00,77.74,77.75,77.53,77.55,72467.0,58.8357,58.8433,58.6768,58.6919,72467.0
2016-04-26 10:30:00,77.55,77.59,77.51,77.52,89769.0,58.6919,58.7222,58.6617,58.6692,89769.0
2016-04-26 10:35:00,77.52,77.55,77.46,77.47,182360.0,58.6692,58.6919,58.6238,58.6314,182360.0
2016-04-26 10:40:00,77.47,77.57,77.46,77.5,68232.0,58.6314,58.7071,58.6238,58.6541,68232.0
2016-04-26 10:45:00,77.51,77.64,77.51,77.6,92263.0,58.6617,58.7601,58.6617,58.7298,92263.0
2016-04-26 10:50:00,77.59,77.6,77.54,77.56,30375.0,58.7222,58.7298,58.6844,58.6995,30375.0
2016-04-26 10:55:00,77.55,77.58,77.42,77.43,122363.0,58.6919,58.7146,58.5936,58.6011,122363.0
2016-04-26 11:00:00,77.43,77.43,77.38,77.41,32105.0,58.6011,58.6011,58.5633,58.586,32105.0
2016-04-26 11:05:00,77.42,77.48,77.42,77.46,46243.0,58.5936,58.639,58.5936,58.6238,46243.0
2016-04-26 11:10:00,77.47,77.52,77.45,77.52,125297.0,58.6314,58.6692,58.6163,58.6692,125297.0
2016-04-26 11:15:00,77.53,77.64,77.53,77.59,104941.0,58.6768,58.7601,58.6768,58.7222,104941.0
2016-04-26 11:20:00,77.6,77.65,77.54,77.63,88634.0,58.7298,58.7676,58.6844,58.7525,88634.0
2016-04-26 11:25:00,77.62,77.62,77.54,77.6,85551.0,58.7449,58.7449,58.6844,58.7298,85551.0
2016-04-26 11:30:00,77.59,77.62,77.55,77.58,62415.0,58.7222,58.7449,58.6919,58.7146,62415.0
2016-04-26 11:35:00,77.59,77.66,77.56,77.64,42547.0,58.7222,58.7752,58.6995,58.7601,42547.0
2016-04-26 11:40:00,77.64,77.66,77.53,77.58,55987.0,58.7601,58.7752,58.6768,58.7146,55987.0
2016-04-26 11:45:00,77.57,77.65,77.55,77.65,37884.0,58.7071,58.7676,58.6919,58.7676,37884.0
2016-04-26 11:50:00,77.64,77.7,77.63,77.68,35686.0,58.7601,58.8055,58.7525,58.7903,35686.0
2016-04-26 11:55:00,77.7,77.72,77.63,77.66,52686.0,58.8055,58.8206,58.7525,58.7752,52686.0
2016-04-26 12:00:00,77.66,77.69,77.63,77.69,24433.0,58.7752,58.7979,58.7525,58.7979,24433.0
2016-04-26 12:05:00,77.69,77.7,77.6,77.63,41014.0,58.7979,58.8055,58.7298,58.7525,41014.0
2016-04-26 12:10:00,77.64,77.67,77.56,77.56,40669.0,58.7601,58.7828,58.6995,58.6995,40669.0
2016-04-26 12:15:00,77.57,77.67,77.55,77.65,49225.0,58.7071,58.7828,58.6919,58.7676,49225.0
2016-04-26 12:20:00,77.65,77.68,77.62,77.66,25063.0,58.7676,58.7903,58.7449,58.7752,25063.0
2016-04-26 12:25:00,77.66,77.66,77.55,77.57,36965.0,58.7752,58.7752,58.6919,58.7071,36965.0
2016-04-26 12:30:00,77.57,77.61,77.53,77.56,20594.0,58.7071,58.7374,58.6768,58.6995,20594.0
2016-04-26 12:35:00,77.57,77.63,77.5,77.51,24066.0,58.7071,58.7525,58.6541,58.6617,24066.0
2016-04-26 12:40:00,77.5,77.55,77.47,77.49,30513.0,58.6541,58.6919,58.6314,58.6465,30513.0
2016-04-26 12:45:00,77.49,77.56,77.49,77.54,31121.0,58.6465,58.6995,58.6465,58.6844,31121.0
2016-04-26 12:50:00,77.54,77.58,77.49,77.51,30882.0,58.6844,58.7146,58.6465,58.6617,30882.0
2016-04-26 12:55:00,77.49,77.51,77.43,77.47,37611.0,58.6465,58.6617,58.6011,58.6314,37611.0
2016-04-26 13:00:00,77.47,77.48,77.39,77.39,53932.0,58.6314,58.639,58.5708,58.5708,53932.0
2016-04-26 13:05:00,77.39,77.47,77.39,77.47,37094.0,58.5708,58.6314,58.5708,58.6314,37094.0
2016-04-26 13:10:00,77.47,77.47,77.4,77.43,33620.0,58.6314,58.6314,58.5784,58.6011,33620.0
2016-04-26 13:15:00,77.42,77.43,77.34,77.36,50654.0,58.5936,58.6011,58.533,58.5481,50654.0
2016-04-26 13:20:00,77.37,77.38,77.32,77.35,39096.0,58.5557,58.5633,58.5179,58.5406,39096.0
2016-04-26 13:25:00,77.35,77.36,77.3,77.31,27327.0,58.5406,58.5481,58.5027,58.5103,27327.0
2016-04-26 13:30:00,77.32,77.34,77.28,77.28,21592.0,58.5179,58.533,58.4876,58.4876,21592.0
2016-04-26 13:35:00,77.27,77.3,77.26,77.26,12509.0,58.48,58.5027,58.4725,58.4725,12509.0
2016-04-26 13:40:00,77.25,77.25,77.17,77.18,50907.0,58.4649,58.4649,58.4043,58.4119,50907.0
2016-04-26 13:45:00,77.18,77.22,77.15,77.21,54567.0,58.4119,58.4422,58.3892,58.4346,54567.0
2016-04-26 13:50:00,77.21,77.24,77.18,77.19,40962.0,58.4346,58.4573,58.4119,58.4195,40962.0
2016-04-26 13:55:00,77.2,77.23,77.19,77.23,27647.0,58.4271,58.4498,58.4195,58.4498,27647.0
2016-04-26 14:00:00,77.24,77.3,77.24,77.26,115780.0,58.4573,58.5027,58.4573,58.4725,115780.0
2016-04-26 14:05:00,77.27,77.29,77.25,77.26,19380.0,58.48,58.4952,58.4649,58.4725,19380.0
2016-04-26 14:10:00,77.26,77.33,77.25,77.33,36504.0,58.4725,58.5254,58.4649,58.5254,36504.0
2016-04-26 14:15:00,77.34,77.35,77.31,77.34,21838.0,58.533,58.5406,58.5103,58.533,21838.0
2016-04-26 14:20:00,77.33,77.33,77.29,77.29,13461.0,58.5254,58.5254,58.4952,58.4952,13461.0
2016-04-26 14:25:00,77.29,77.34,77.25,77.25,15012.0,58.4952,58.533,58.4649,58.4649,15012.0
2016-04-26 14:30:00,77.25,77.26,77.23,77.23,17243.0,58.4649,58.4725,58.4498,58.4498,17243.0
2016-04-26 14:35:00,77.22,77.28,77.21,77.27,39795.0,58.4422,58.4876,58.4346,58.48,39795.0
2016-04-26 14:40:00,77.27,77.3,77.25,77.3,21138.0,58.48,58.5027,58.4649,58.5027,21138.0
2016-04-26 14:45:00,77.3,77.36,77.3,77.33,23486.0,58.5027,58.5481,58.5027,58.5254,23486.0
2016-04-26 14:50:00,77.32,77.32,77.24,77.24,21287.0,58.5179,58.5179,58.4573,58.4573,21287.0
2016-04-26 14:55:00,77.25,77.33,77.25,77.31,35656.0,58.4649,58.5254,58.4649,58.5103,35656.0
2016-04-26 15:00:00,77.31,77.34,77.3,77.33,45651.0,58.5103,58.533,58.5027,58.5254,45651.0
2016-04-26 15:05:00,77.34,77.34,77.24,77.25,29104.0,58.533,58.533,58.4573,58.4649,29104.0
2016-04-26 15:10:00,77.25,77.32,77.22,77.23,65576.0,58.4649,58.5179,58.4422,58.4498,65576.0
2016-04-26 15:15:00,77.24,77.25,77.19,77.2,107176.0,58.4573,58.4649,58.4195,58.4271,107176.0
2016-04-26 15:20:00,77.2,77.23,77.15,77.2,99996.0,58.4271,58.4498,58.3892,58.4271,99996.0
2016-04-26 15:25:00,77.2,77.22,77.17,77.21,173657.0,58.4271,58.4422,58.4043,58.4346,173657.0
2016-04-26 15:30:00,77.21,77.29,77.21,77.27,130892.0,58.4346,58.4952,58.4346,58.48,130892.0
2016-04-26 15:35:00,77.27,77.29,77.22,77.23,83587.0,58.48,58.4952,58.4422,58.4498,83587.0
2016-04-26 15:40:00,77.23,77.3,77.22,77.25,166680.0,58.4498,58.5027,58.4422,58.4649,166680.0
2016-04-26 15:45:00,77.26,77.35,77.25,77.31,109526.0,58.4725,58.5406,58.4649,58.5103,109526.0
2016-04-26 15:50:00,77.31,77.38,77.31,77.35,128898.0,58.5103,58.5633,58.5103,58.5406,128898.0
2016-04-26 15:55:00,77.36,77.43,77.35,77.41,295556.0,58.5481,58.6011,58.5406,58.586,295556.0
2016-04-27 09:30:00,77.36,77.48,77.27,77.32,142969.0,58.5481,58.639,58.48,58.5179,142969.0
2016-04-27 09:35:00,77.32,77.39,77.21,77.23,101523.0,58.5179,58.5708,58.4346,58.4498,101523.0
2016-04-27 09:40:00,77.24,77.31,77.21,77.3,89340.0,58.4573,58.5103,58.4346,58.5027,89340.0
2016-04-27 09:45:00,77.31,77.44,77.31,77.4,110601.0,58.5103,58.6087,58.5103,58.5784,110601.0
2016-04-27 09:50:00,77.41,77.45,77.32,77.34,157097.0,58.586,58.6163,58.5179,58.533,157097.0
2016-04-27 09:55:00,77.33,77.33,77.12,77.15,204878.0,58.5254,58.5254,58.3665,58.3892,204878.0
2016-04-27 10:00:00,77.16,77.26,77.15,77.26,117412.0,58.3968,58.4725,58.3892,58.4725,117412.0
2016-04-27 10:05:00,77.26,77.31,77.18,77.31,60319.0,58.4725,58.5103,58.4119,58.5103,60319.0
2016-04-27 10:10:00,77.31,77.37,77.28,77.35,76468.0,58.5103,58.5557,58.4876,58.5406,76468.0
2016-04-27 10:15:00,77.34,77.38,77.28,77.33,40003.0,58.533,58.5633,58.4876,58.5254,40003.0
2016-04-27 10:20:00,77.34,77.34,77.25,77.25,23925.0,58.533,58.533,58.4649,58.4649,23925.0
2016-04-27 10:25:00,77.24,77.27,77.18,77.2,88391.0,58.4573,58.48,58.4119,58.4271,88391.0
2016-04-27 10:30:00,77.19,77.19,77.05,77.05,65296.0,58.4195,58.4195,58.3135,58.3135,65296.0
2016-04-27 10:35:00,77.06,77.08,77.02,77.06,113384.0,58.3211,58.3362,58.2908,58.3211,113384.0
2016-04-27 10:40:00,77.06,77.11,77.02,77.08,82182.0,58.3211,58.3589,58.2908,58.3362,82182.0
2016-04-27 10:45:00,77.08,77.13,76.98,76.99,75212.0,58.3362,58.3741,58.2606,58.2681,75212.0
2016-04-27 10:50:00,76.99,77.01,76.96,77.0,91669.0,58.2681,58.2833,58.2454,58.2757,91669.0
2016-04-27 10:55:00,77.0,77.06,76.97,76.98,51095.0,58.2757,58.3211,58.253,58.2606,51095.0
2016-04-27 11:00:00,76.98,77.02,76.97,77.0,78925.0,58.2606,58.2908,58.253,58.2757,78925.0
2016-04-27 11:05:00,77.0,77.03,76.91,76.93,179425.0,58.2757,58.2984,58.2076,58.2227,179425.0
2016-04-27 11:10:00,76.94,77.04,76.94,76.98,64598.0,58.2303,58.306,58.2303,58.2606,64598.0
2016-04-27 11:15:00,76.99,77.0,76.94,76.94,22293.0,58.2681,58.2757,58.2303,58.2303,22293.0
2016-04-27 11:20:00,76.94,77.0,76.91,76.91,37079.0,58.2303,58.2757,58.2076,58.2076,37079.0
2016-04-27 11:25:00,76.91,76.92,76.82,76.91,46467.0,58.2076,58.2151,58.1395,58.2076,46467.0
2016-04-27 11:30:00,76.91,76.97,76.91,76.95,39317.0,58.2076,58.253,58.2076,58.2378,39317.0
2016-04-27 11:35:00,76.96,77.02,76.93,77.01,37293.0,58.2454,58.2908,58.2227,58.2833,37293.0
2016-04-27 11:40:00,77.01,77.04,76.92,76.93,156537.0,58.2833,58.306,58.2151,58.2227,156537.0
2016-04-27 11:45:00,76.92,76.96,76.84,76.89,167516.0,58.2151,58.2454,58.1546,58.1924,167516.0
2016-04-27 11:50:00,76.89,76.91,76.84,76.85,151283.0,58.1924,58.2076,58.1546,58.1622,151283.0
2016-04-27 11:55:00,76.85,76.88,76.84,76.87,100754.0,58.1622,58.1849,58.1546,58.1773,100754.0
2016-04-27 12:00:00,76.88,76.92,76.87,76.88,39509.0,58.1849,58.2151,58.1773,58.1849,39509.0
2016-04-27 12:05:00,76.88,76.96,76.88,76.95,33979.0,58.1849,58.2454,58.1849,58.2378,33979.0
2016-04-27 12:10:00,76.95,77.04,76.95,76.98,73430.0,58.2378,58.306,58.2378,58.2606,73430.0
2016-04-27 12:15:00,76.98,76.99,76.89,76.9,36023.0,58.2606,58.2681,58.1924,58.2,36023.0
2016-04-27 12:20:00,76.88,76.99,76.86,76.99,35566.0,58.1849,58.2681,58.1697,58.2681,35566.0
2016-04-27 12:25:00,76.98,77.01,76.97,76.99,17486.0,58.2606,58.2833,58.253,58.2681,17486.0
2016-04-27 12:30:00,77.0,77.02,76.98,76.98,16680.0,58.2757,58.2908,58.2606,58.2606,16680.0
2016-04-27 12:35:00,76.98,77.0,76.95,76.98,44242.0,58.2606,58.2757,58.2378,58.2606,44242.0
2016-04-27 12:40:00,76.99,77.02,76.99,77.0,39520.0,58.2681,58.2908,58.2681,58.2757,39520.0
2016-04-27 12:45:00,77.01,77.04,77.01,77.02,18406.0,58.2833,58.306,58.2833,58.2908,18406.0
2016-04-27 12:50:00,77.02,77.1,77.02,77.07,33746.0,58.2908,58.3514,58.2908,58.3287,33746.0
2016-04-27 12:55:00,77.06,77.12,77.03,77.12,33491.0,58.3211,58.3665,58.2984,58.3665,33491.0
2016-04-27 13:00:00,77.11,77.13,77.05,77.06,35410.0,58.3589,58.3741,58.3135,58.3211,35410.0
2016-04-27 13:05:00,77.06,77.08,77.04,77.04,14912.0,58.3211,58.3362,58.306,58.306,14912.0
2016-04-27 13:10:00,77.03,77.08,76.99,77.07,22039.0,58.2984,58.3362,58.2681,58.3287,22039.0
2016-04-27 13:15:00,77.07,77.09,77.05,77.08,14601.0,58.3287,58.3438,58.3135,58.3362,14601.0
2016-04-27 13:20:00,77.08,77.08,77.01,77.06,16883.0,58.3362,58.3362,58.2833,58.3211,16883.0
2016-04-27 13:25:00,77.06,77.06,76.97,76.97,24776.0,58.3211,58.3211,58.253,58.253,24776.0
2016-04-27 13:30:00,76.96,77.01,76.96,76.99,29601.0,58.2454,58.2833,58.2454,58.2681,29601.0
2016-04-27 13:35:00,76.98,76.99,76.96,76.97,32252.0,58.2606,58.2681,58.2454,58.253,32252.0
2016-04-27 13:40:00,76.97,76.98,76.96,76.98,16335.0,58.253,58.2606,58.2454,58.2606,16335.0
2016-04-27 13:45:00,77.0,77.03,77.0,77.01,28468.0,58.2757,58.2984,58.2757,58.2833,28468.0
2016-04-27 13:50:00,77.02,77.07,77.02,77.05,88988.0,58.2908,58.3287,58.2908,58.3135,88988.0
2016-04-27 13:55:00,77.05,77.07,76.98,76.98,93945.0,58.3135,58.3287,58.2606,58.2606,93945.0
2016-04-27 14:00:00,76.98,76.98,76.62,76.72,316683.0,58.2606,58.2606,57.9881,58.0638,316683.0
2016-04-27 14:05:00,76.72,77.13,76.72,77.11,366138.0,58.0638,58.3741,58.0638,58.3589,366138.0
2016-04-27 14:10:00,77.13,77.13,76.98,77.02,124908.0,58.3741,58.3741,58.2606,58.2908,124908.0
2016-04-27 14:15:00,77.02,77.18,77.01,77.18,84482.0,58.2908,58.4119,58.2833,58.4119,84482.0
2016-04-27 14:20:00,77.17,77.33,77.17,77.25,284069.0,58.4043,58.5254,58.4043,58.4649,284069.0
2016-04-27 14:25:00,77.24,77.27,77.18,77.19,63379.0,58.4573,58.48,58.4119,58.4195,63379.0
2016-04-27 14:30:00,77.2,77.26,77.11,77.12,92632.0,58.4271,58.4725,58.3589,58.3665,92632.0
2016-04-27 14:35:00,77.13,77.25,77.13,77.25,111896.0,58.3741,58.4649,58.3741,58.4649,111896.0
2016-04-27 14:40:00,77.24,77.34,77.24,77.33,153238.0,58.4573,58.533,58.4573,58.5254,153238.0
2016-04-27 14:45:00,77.33,77.38,77.3,77.3,133929.0,58.5254,58.5633,58.5027,58.5027,133929.0
2016-04-27 14:50:00,77.29,77.35,77.29,77.34,79862.0,58.4952,58.5406,58.4952,58.533,79862.0
2016-04-27 14:55:00,77.34,77.36,77.3,77.34,71023.0,58.533,58.5481,58.5027,58.533,71023.0
2016-04-27 15:00:00,77.33,77.41,77.3,77.38,41114.0,58.5254,58.586,58.5027,58.5633,41114.0
2016-04-27 15:05:00,77.38,77.44,77.37,77.41,127608.0,58.5633,58.6087,58.5557,58.586,127608.0
2016-04-27 15:10:00,77.41,77.45,77.38,77.4,113278.0,58.586,58.6163,58.5633,58.5784,113278.0
2016-04-27 15:15:00,77.41,77.48,77.4,77.45,79572.0,58.586,58.639,58.5784,58.6163,79572.0
2016-04-27 15:20:00,77.45,77.5,77.44,77.5,85414.0,58.6163,58.6541,58.6087,58.6541,85414.0
2016-04-27 15:25:00,77.5,77.55,77.48,77.55,130998.0,58.6541,58.6919,58.639,58.6919,130998.0
2016-04-27 15:30:00,77.55,77.55,77.5,77.51,87437.0,58.6919,58.6919,58.6541,58.6617,87437.0
2016-04-27 15:35:00,77.51,77.53,77.48,77.5,104643.0,58.6617,58.6768,58.639,58.6541,104643.0
2016-04-27 15:40:00,77.5,77.53,77.46,77.53,97644.0,58.6541,58.6768,58.6238,58.6768,97644.0
2016-04-27 15:45:00,77.53,77.56,77.49,77.5,89208.0,58.6768,58.6995,58.6465,58.6541,89208.0
2016-04-27 15:50:00,77.5,77.52,77.44,77.45,99041.0,58.6541,58.6692,58.6087,58.6163,99041.0
2016-04-27 15:55:00,77.45,77.45,77.36,77.39,233397.0,58.6163,58.6163,58.5481,58.5708,233397.0
2016-04-28 09:30:00,76.85,77.18,76.85,77.1,94570.0,58.1622,58.4119,58.1622,58.3514,94570.0
2016-04-28 09:35:00,77.1,77.4,77.1,77.34,57963.0,58.3514,58.5784,58.3514,58.533,57963.0
2016-04-28 09:40:00,77.35,77.44,77.33,77.4,66002.0,58.5406,58.6087,58.5254,58.5784,66002.0
2016-04-28 09:45:00,77.41,77.64,77.4,77.6,199362.0,58.586,58.7601,58.5784,58.7298,199362.0
2016-04-28 09:50:00,77.6,77.68,77.51,77.51,56202.0,58.7298,58.7903,58.6617,58.6617,56202.0
2016-04-28 09:55:00,77.51,77.52,77.43,77.48,62258.0,58.6617,58.6692,58.6011,58.639,62258.0
2016-04-28 10:00:00,77.48,77.55,77.43,77.51,44330.0,58.639,58.6919,58.6011,58.6617,44330.0
2016-04-28 10:05:00,77.5,77.57,77.47,77.5,49385.0,58.6541,58.7071,58.6314,58.6541,49385.0
2016-04-28 10:10:00,77.49,77.53,77.43,77.44,79988.0,58.6465,58.6768,58.6011,58.6087,79988.0
2016-04-28 10:15:00,77.43,77.44,77.27,77.28,54981.0,58.6011,58.6087,58.48,58.4876,54981.0
2016-04-28 10:20:00,77.28,77.35,77.26,77.26,82893.0,58.4876,58.5406,58.4725,58.4725,82893.0
2016-04-28 10:25:00,77.26,77.36,77.24,77.35,78589.0,58.4725,58.5481,58.4573,58.5406,78589.0
2016-04-28 10:30:00,77.35,77.36,77.26,77.31,39853.0,58.5406,58.5481,58.4725,58.5103,39853.0
2016-04-28 10:35:00,77.31,77.32,77.22,77.24,23927.0,58.5103,58.5179,58.4422,58.4573,23927.0
2016-04-28 10:40:00,77.24,77.42,77.24,77.42,32000.0,58.4573,58.5936,58.4573,58.5936,32000.0
2016-04-28 10:45:00,77.45,77.46,77.37,77.42,40971.0,58.6163,58.6238,58.5557,58.5936,40971.0
2016-04-28 10:50:00,77.43,77.45,77.31,77.31,36717.0,58.6011,58.6163,58.5103,58.5103,36717.0
2016-04-28 10:55:00,77.31,77.46,77.3,77.43,94901.0,58.5103,58.6238,58.5027,58.6011,94901.0
2016-04-28 11:00:00,77.44,77.44,77.33,77.35,46623.0,58.6087,58.6087,58.5254,58.5406,46623.0
2016-04-28 11:05:00,77.34,77.35,77.27,77.29,31939.0,58.533,58.5406,58.48,58.4952,31939.0
2016-04-28 11:10:00,77.3,77.43,77.28,77.43,23053.0,58.5027,58.6011,58.4876,58.6011,23053.0
2016-04-28 11:15:00,77.43,77.46,77.37,77.37,39705.0,58.6011,58.6238,58.5557,58.5557,39705.0
2016-04-28 11:20:00,77.37,77.38,77.33,77.37,20773.0,58.5557,58.5633,58.5254,58.5557,20773.0
2016-04-28 11:25:00,77.37,77.47,77.35,77.43,29821.0,58.5557,58.6314,58.5406,58.6011,29821.0
2016-04-28 11:30:00,77.44,77.45,77.41,77.45,28197.0,58.6087,58.6163,58.586,58.6163,28197.0
2016-04-28 11:35:00,77.45,77.49,77.43,77.48,21470.0,58.6163,58.6465,58.6011,58.639,21470.0
2016-04-28 11:40:00,77.47,77.47,77.41,77.46,36410.0,58.6314,58.6314,58.586,58.6238,36410.0
2016-04-28 11:45:00,77.46,77.49,77.44,77.45,18699.0,58.6238,58.6465,58.6087,58.6163,18699.0
2016-04-28 11:50:00,77.45,77.48,77.39,77.4,18118.0,58.6163,58.639,58.5708,58.5784,18118.0
2016-04-28 11:55:00,77.39,77.42,77.33,77.34,58117.0,58.5708,58.5936,58.5254,58.533,58117.0
2016-04-28 12:00:00,77.35,77.44,77.34,77.44,18679.0,58.5406,58.6087,58.533,58.6087,18679.0
2016-04-28 12:05:00,77.44,77.47,77.4,77.43,63027.0,58.6087,58.6314,58.5784,58.6011,63027.0
2016-04-28 12:10:00,77.42,77.47,77.4,77.42,110966.0,58.5936,58.6314,58.5784,58.5936,110966.0
2016-04-28 12:15:00,77.43,77.47,77.37,77.37,47862.0,58.6011,58.6314,58.5557,58.5557,47862.0
2016-04-28 12:20:00,77.37,77.43,77.36,77.42,39689.0,58.5557,58.6011,58.5481,58.5936,39689.0
2016-04-28 12:25:00,77.42,77.44,77.37,77.37,36044.0,58.5936,58.6087,58.5557,58.5557,36044.0
2016-04-28 12:30:00,77.37,77.41,77.35,77.41,35315.0,58.5557,58.586,58.5406,58.586,35315.0
2016-04-28 12:35:00,77.41,77.43,77.4,77.42,10796.0,58.586,58.6011,58.5784,58.5936,10796.0
2016-04-28 12:40:00,77.42,77.45,77.4,77.42,19153.0,58.5936,58.6163,58.5784,58.5936,19153.0
2016-04-28 12:45:00,77.43,77.45,77.4,77.41,17311.0,58.6011,58.6163,58.5784,58.586,17311.0
2016-04-28 12:50:00,77.41,77.5,77.41,77.5,64065.0,58.586,58.6541,58.586,58.6541,64065.0
2016-04-28 12:55:00,77.5,77.51,77.44,77.45,55247.0,58.6541,58.6617,58.6087,58.6163,55247.0
2016-04-28 13:00:00,77.45,77.46,77.38,77.38,14102.0,58.6163,58.6238,58.5633,58.5633,14102.0
2016-04-28 13:05:00,77.38,77.41,77.36,77.39,14060.0,58.5633,58.586,58.5481,58.5708,14060.0
2016-04-28 13:10:00,77.39,77.39,77.34,77.36,17005.0,58.5708,58.5708,58.533,58.5481,17005.0
2016-04-28 13:15:00,77.36,77.38,77.33,77.34,25532.0,58.5481,58.5633,58.5254,58.533,25532.0
2016-04-28 13:20:00,77.34,77.34,77.3,77.32,13129.0,58.533,58.533,58.5027,58.5179,13129.0
2016-04-28 13:25:00,77.31,77.38,77.31,77.34,13864.0,58.5103,58.5633,58.5103,58.533,13864.0
2016-04-28 13:30:00,77.34,77.44,77.32,77.41,23425.0,58.533,58.6087,58.5179,58.586,23425.0
2016-04-28 13:35:00,77.41,77.45,77.41,77.45,19822.0,58.586,58.6163,58.586,58.6163,19822.0
2016-04-28 13:40:00,77.44,77.44,77.4,77.44,12133.0,58.6087,58.6087,58.5784,58.6087,12133.0
2016-04-28 13:45:00,77.44,77.45,77.39,77.44,15764.0,58.6087,58.6163,58.5708,58.6087,15764.0
2016-04-28 13:50:00,77.44,77.44,77.41,77.42,15478.0,58.6087,58.6087,58.586,58.5936,15478.0
2016-04-28 13:55:00,77.42,77.47,77.39,77.47,145010.0,58.5936,58.6314,58.5708,58.6314,145010.0
2016-04-28 14:00:00,77.47,77.48,77.42,77.44,101334.0,58.6314,58.639,58.5936,58.6087,101334.0
2016-04-28 14:05:00,77.44,77.44,77.41,77.42,15377.0,58.6087,58.6087,58.586,58.5936,15377.0
2016-04-28 14:10:00,77.43,77.45,77.39,77.39,25700.0,58.6011,58.6163,58.5708,58.5708,25700.0
2016-04-28 14:15:00,77.39,77.41,77.37,77.39,18726.0,58.5708,58.586,58.5557,58.5708,18726.0
2016-04-28 14:20:00,77.39,77.43,77.39,77.43,29096.0,58.5708,58.6011,58.5708,58.6011,29096.0
2016-04-28 14:25:00,77.42,77.45,77.39,77.45,17769.0,58.5936,58.6163,58.5708,58.6163,17769.0
2016-04-28 14:30:00,77.44,77.45,77.39,77.42,11360.0,58.6087,58.6163,58.5708,58.5936,11360.0
2016-04-28 14:35:00,77.41,77.42,77.39,77.4,8485.0,58.586,58.5936,58.5708,58.5784,8485.0
2016-04-28 14:40:00,77.39,77.42,77.39,77.39,27270.0,58.5708,58.5936,58.5708,58.5708,27270.0
2016-04-28 14:45:00,77.39,77.42,77.36,77.37,117003.0,58.5708,58.5936,58.5481,58.5557,117003.0
2016-04-28 14:50:00,77.37,77.38,77.31,77.31,24163.0,58.5557,58.5633,58.5103,58.5103,24163.0
2016-04-28 14:55:00,77.31,77.33,77.29,77.3,36888.0,58.5103,58.5254,58.4952,58.5027,36888.0
2016-04-28 15:00:00,77.3,77.3,77.24,77.25,151880.0,58.5027,58.5027,58.4573,58.4649,151880.0
2016-04-28 15:05:00,77.25,77.26,77.17,77.17,48213.0,58.4649,58.4725,58.4043,58.4043,48213.0
2016-04-28 15:10:00,77.17,77.17,77.08,77.08,80888.0,58.4043,58.4043,58.3362,58.3362,80888.0
2016-04-28 15:15:00,77.08,77.09,77.04,77.05,85337.0,58.3362,58.3438,58.306,58.3135,85337.0
2016-04-28 15:20:00,77.05,77.09,76.99,77.0,45212.0,58.3135,58.3438,58.2681,58.2757,45212.0
2016-04-28 15:25:00,77.0,77.02,76.91,76.96,168964.0,58.2757,58.2908,58.2076,58.2454,168964.0
2016-04-28 15:30:00,76.96,77.02,76.95,76.98,75849.0,58.2454,58.2908,58.2378,58.2606,75849.0
2016-04-28 15:35:00,76.98,77.09,76.98,77.07,106524.0,58.2606,58.3438,58.2606,58.3287,106524.0
2016-04-28 15:40:00,77.08,77.16,77.08,77.09,139882.0,58.3362,58.3968,58.3362,58.3438,139882.0
2016-04-28 15:45:00,77.09,77.14,77.06,77.06,175758.0,58.3438,58.3816,58.3211,58.3211,175758.0
2016-04-28 15:50:00,77.06,77.08,77.0,77.02,190913.0,58.3211,58.3362,58.2757,58.2908,190913.0
2016-04-28 15:55:00,77.03,77.19,77.01,77.18,553782.0,58.2984,58.4195,58.2833,58.4119,553782.0
2016-04-29 09:30:00,76.58,76.98,76.58,76.98,182430.0,57.9578,58.2606,57.9578,58.2606,182430.0
2016-04-29 09:35:00,76.97,77.01,76.81,76.9,215718.0,58.253,58.2833,58.1319,58.2,215718.0
2016-04-29 09:40:00,76.9,76.93,76.63,76.64,256801.0,58.2,58.2227,57.9957,58.0032,256801.0
2016-04-29 09:45:00,76.64,76.65,76.47,76.58,257127.0,58.0032,58.0108,57.8746,57.9578,257127.0
2016-04-29 09:50:00,76.57,76.59,76.45,76.46,167488.0,57.9503,57.9654,57.8594,57.867,167488.0
2016-04-29 09:55:00,76.45,76.61,76.45,76.58,116833.0,57.8594,57.9805,57.8594,57.9578,116833.0
2016-04-29 10:00:00,76.61,76.64,76.47,76.63,114892.0,57.9805,58.0032,57.8746,57.9957,114892.0
2016-04-29 10:05:00,76.63,76.78,76.62,76.76,212459.0,57.9957,58.1092,57.9881,58.094,212459.0
2016-04-29 10:10:00,76.76,76.77,76.64,76.65,170075.0,58.094,58.1016,58.0032,58.0108,170075.0
2016-04-29 10:15:00,76.64,76.7,76.61,76.7,74373.0,58.0032,58.0486,57.9805,58.0486,74373.0
2016-04-29 10:20:00,76.69,76.76,76.66,76.75,98174.0,58.0411,58.094,58.0184,58.0865,98174.0
2016-04-29 10:25:00,76.74,76.75,76.57,76.61,47134.0,58.0789,58.0865,57.9503,57.9805,47134.0
2016-04-29 10:30:00,76.62,76.65,76.54,76.57,81174.0,57.9881,58.0108,57.9275,57.9503,81174.0
2016-04-29 10:35:00,76.58,76.63,76.54,76.54,70771.0,57.9578,57.9957,57.9275,57.9275,70771.0
2016-04-29 10:40:00,76.54,76.56,76.34,76.4,134557.0,57.9275,57.9427,57.7762,57.8216,134557.0
2016-04-29 10:45:00,76.4,76.42,76.28,76.29,129485.0,57.8216,57.8367,57.7308,57.7383,129485.0
2016-04-29 10:50:00,76.3,76.31,76.22,76.24,126229.0,57.7459,57.7535,57.6854,57.7005,126229.0
2016-04-29 10:55:00,76.23,76.28,76.16,76.17,105618.0,57.6929,57.7308,57.64,57.6475,105618.0
2016-04-29 11:00:00,76.17,76.21,76.08,76.15,222402.0,57.6475,57.6778,57.5794,57.6324,222402.0
2016-04-29 11:05:00,76.15,76.15,76.09,76.11,137576.0,57.6324,57.6324,57.587,57.6021,137576.0
2016-04-29 11:10:00,76.11,76.27,76.1,76.21,191283.0,57.6021,57.7232,57.5945,57.6778,191283.0
2016-04-29 11:15:00,76.21,76.24,76.18,76.24,100080.0,57.6778,57.7005,57.6551,57.7005,100080.0
2016-04-29 11:20:00,76.24,76.27,76.14,76.15,78118.0,57.7005,57.7232,57.6248,57.6324,78118.0
2016-04-29 11:25:00,76.15,76.19,76.09,76.13,347210.0,57.6324,57.6627,57.587,57.6172,347210.0
2016-04-29 11:30:00,76.14,76.17,76.08,76.08,66694.0,57.6248,57.6475,57.5794,57.5794,66694.0
2016-04-29 11:35:00,76.07,76.09,76.02,76.02,143563.0,57.5718,57.587,57.534,57.534,143563.0
2016-04-29 11:40:00,76.01,76.05,75.96,76.02,110568.0,57.5264,57.5567,57.4886,57.534,110568.0
2016-04-29 11:45:00,76.02,76.06,75.97,76.04,173051.0,57.534,57.5643,57.4962,57.5491,173051.0
2016-04-29 11:50:00,76.05,76.09,76.02,76.02,225030.0,57.5567,57.587,57.534,57.534,225030.0
2016-04-29 11:55:00,76.01,76.05,75.96,76.05,84108.0,57.5264,57.5567,57.4886,57.5567,84108.0
2016-04-29 12:00:00,76.05,76.05,75.93,75.96,93135.0,57.5567,57.5567,57.4659,57.4886,93135.0
2016-04-29 12:05:00,75.97,76.02,75.93,75.96,112049.0,57.4962,57.534,57.4659,57.4886,112049.0
2016-04-29 12:10:00,75.96,75.98,75.88,75.88,182258.0,57.4886,57.5037,57.428,57.428,182258.0
2016-04-29 12:15:00,75.88,76.0,75.87,75.95,230194.0,57.428,57.5189,57.4205,57.481,230194.0
2016-04-29 12:20:00,75.95,76.0,75.95,75.97,53247.0,57.481,57.5189,57.481,57.4962,53247.0
2016-04-29 12:25:00,75.98,76.17,75.97,76.15,190141.0,57.5037,57.6475,57.4962,57.6324,190141.0
2016-04-29 12:30:00,76.15,76.17,76.12,76.17,53918.0,57.6324,57.6475,57.6097,57.6475,53918.0
2016-04-29 12:35:00,76.17,76.21,76.14,76.2,68043.0,57.6475,57.6778,57.6248,57.6702,68043.0
2016-04-29 12:40:00,76.19,76.22,76.17,76.18,100723.0,57.6627,57.6854,57.6475,57.6551,100723.0
2016-04-29 12:45:00,76.18,76.24,76.17,76.23,47279.0,57.6551,57.7005,57.6475,57.6929,47279.0
2016-04-29 12:50:00,76.22,76.25,76.19,76.21,41341.0,57.6854,57.7081,57.6627,57.6778,41341.0
2016-04-29 12:55:00,76.21,76.23,76.13,76.15,71516.0,57.6778,57.6929,57.6172,57.6324,71516.0
2016-04-29 13:00:00,76.15,76.17,76.12,76.14,59023.0,57.6324,57.6475,57.6097,57.6248,59023.0
2016-04-29 13:05:00,76.13,76.2,76.12,76.19,89237.0,57.6172,57.6702,57.6097,57.6627,89237.0
2016-04-29 13:10:00,76.18,76.25,76.16,76.24,46863.0,57.6551,57.7081,57.64,57.7005,46863.0
2016-04-29 13:15:00,76.24,76.26,76.22,76.23,35814.0,57.7005,57.7156,57.6854,57.6929,35814.0
2016-04-29 13:20:00,76.24,76.24,76.12,76.16,51769.0,57.7005,57.7005,57.6097,57.64,51769.0
2016-04-29 13:25:00,76.16,76.19,76.14,76.16,50973.0,57.64,57.6627,57.6248,57.64,50973.0
2016-04-29 13:30:00,76.16,76.16,76.11,76.12,46627.0,57.64,57.64,57.6021,57.6097,46627.0
2016-04-29 13:35:00,76.13,76.14,76.07,76.08,82753.0,57.6172,57.6248,57.5718,57.5794,82753.0
2016-04-29 13:40:00,76.07,76.08,76.05,76.06,50355.0,57.5718,57.5794,57.5567,57.5643,50355.0
2016-04-29 13:45:00,76.05,76.08,76.05,76.05,72724.0,57.5567,57.5794,57.5567,57.5567,72724.0
2016-04-29 13:50:00,76.06,76.06,76.0,76.03,104097.0,57.5643,57.5643,57.5189,57.5416,104097.0
2016-04-29 13:55:00,76.02,76.03,75.98,75.99,61998.0,57.534,57.5416,57.5037,57.5113,61998.0
2016-04-29 14:00:00,75.99,76.0,75.97,76.0,57045.0,57.5113,57.5189,57.4962,57.5189,57045.0
2016-04-29 14:05:00,76.0,76.0,75.94,75.94,85744.0,57.5189,57.5189,57.4735,57.4735,85744.0
2016-04-29 14:10:00,75.94,75.94,75.87,75.87,64408.0,57.4735,57.4735,57.4205,57.4205,64408.0
2016-04-29 14:15:00,75.87,75.93,75.82,75.93,205688.0,57.4205,57.4659,57.3826,57.4659,205688.0
2016-04-29 14:20:00,75.93,76.0,75.92,75.99,46222.0,57.4659,57.5189,57.4583,57.5113,46222.0
2016-04-29 14:25:00,75.99,76.08,75.97,76.06,81278.0,57.5113,57.5794,57.4962,57.5643,81278.0
2016-04-29 14:30:00,76.06,76.08,76.0,76.02,36408.0,57.5643,57.5794,57.5189,57.534,36408.0
2016-04-29 14:35:00,76.02,76.02,76.0,76.01,59027.0,57.534,57.534,57.5189,57.5264,59027.0
2016-04-29 14:40:00,76.01,76.04,76.0,76.02,138972.0,57.5264,57.5491,57.5189,57.534,138972.0
2016-04-29 14:45:00,76.03,76.15,76.02,76.15,62028.0,57.5416,57.6324,57.534,57.6324,62028.0
2016-04-29 14:50:00,76.14,76.14,76.06,76.1,65765.0,57.6248,57.6248,57.5643,57.5945,65765.0
2016-04-29 14:55:00,76.1,76.12,76.06,76.09,74817.0,57.5945,57.6097,57.5643,57.587,74817.0
2016-04-29 15:00:00,76.1,76.2,76.1,76.16,156058.0,57.5945,57.6702,57.5945,57.64,156058.0
2016-04-29 15:05:00,76.15,76.25,76.15,76.24,75462.0,57.6324,57.7081,57.6324,57.7005,75462.0
2016-04-29 15:10:00,76.24,76.32,76.22,76.3,87056.0,57.7005,57.761,57.6854,57.7459,87056.0
2016-04-29 15:15:00,76.31,76.4,76.3,76.38,174052.0,57.7535,57.8216,57.7459,57.8065,174052.0
2016-04-29 15:20:00,76.38,76.44,76.32,76.41,275881.0,57.8065,57.8519,57.761,57.8292,275881.0
2016-04-29 15:25:00,76.42,76.44,76.35,76.35,120406.0,57.8367,57.8519,57.7837,57.7837,120406.0
2016-04-29 15:30:00,76.35,76.57,76.35,76.53,267259.0,57.7837,57.9503,57.7837,57.92,267259.0
2016-04-29 15:35:00,76.53,76.54,76.46,76.46,261370.0,57.92,57.9275,57.867,57.867,261370.0
2016-04-29 15:40:00,76.47,76.52,76.45,76.51,332498.0,57.8746,57.9124,57.8594,57.9048,332498.0
2016-04-29 15:45:00,76.52,76.68,76.51,76.54,319938.0,57.9124,58.0335,57.9048,57.9275,319938.0
2016-04-29 15:50:00,76.54,76.57,76.52,76.57,259581.0,57.9275,57.9503,57.9124,57.9503,259581.0
2016-04-29 15:55:00,76.57,76.6,76.51,76.56,623276.0,57.9503,57.973,57.9048,57.9427,623276.0
2016-05-02 09:30:00,76.26,77.07,76.2,77.06,177504.0,57.7156,58.3287,57.6702,58.3211,177504.0
2016-05-02 09:35:00,77.08,77.49,77.06,77.49,150801.0,58.3362,58.6465,58.3211,58.6465,150801.0
2016-05-02 09:40:00,77.49,77.53,77.23,77.23,215458.0,58.6465,58.6768,58.4498,58.4498,215458.0
2016-05-02 09:45:00,77.23,77.25,77.05,77.2,250380.0,58.4498,58.4649,58.3135,58.4271,250380.0
2016-05-02 09:50:00,77.19,77.19,77.06,77.13,81666.0,58.4195,58.4195,58.3211,58.3741,81666.0
2016-05-02 09:55:00,77.12,77.23,77.03,77.17,150898.0,58.3665,58.4498,58.2984,58.4043,150898.0
2016-05-02 10:00:00,77.16,77.28,77.09,77.23,203984.0,58.3968,58.4876,58.3438,58.4498,203984.0
2016-05-02 10:05:00,77.24,77.31,77.19,77.2,162076.0,58.4573,58.5103,58.4195,58.4271,162076.0
2016-05-02 10:10:00,77.2,77.31,77.16,77.3,186216.0,58.4271,58.5103,58.3968,58.5027,186216.0
2016-05-02 10:15:00,77.3,77.42,77.3,77.32,145348.0,58.5027,58.5936,58.5027,58.5179,145348.0
2016-05-02 10:20:00,77.31,77.37,77.26,77.35,73249.0,58.5103,58.5557,58.4725,58.5406,73249.0
2016-05-02 10:25:00,77.34,77.41,77.33,77.36,63342.0,58.533,58.586,58.5254,58.5481,63342.0
2016-05-02 10:30:00,77.36,77.43,77.34,77.36,81858.0,58.5481,58.6011,58.533,58.5481,81858.0
2016-05-02 10:35:00,77.35,77.4,77.27,77.28,67650.0,58.5406,58.5784,58.48,58.4876,67650.0
2016-05-02 10:40:00,77.28,77.36,77.25,77.26,87292.0,58.4876,58.5481,58.4649,58.4725,87292.0
2016-05-02 10:45:00,77.27,77.34,77.24,77.3,55901.0,58.48,58.533,58.4573,58.5027,55901.0
2016-05-02 10:50:00,77.29,77.29,77.19,77.19,106055.0,58.4952,58.4952,58.4195,58.4195,106055.0
2016-05-02 10:55:00,77.18,77.32,77.16,77.29,90113.0,58.4119,58.5179,58.3968,58.4952,90113.0
2016-05-02 11:00:00,77.29,77.3,77.18,77.21,66003.0,58.4952,58.5027,58.4119,58.4346,66003.0
2016-05-02 11:05:00,77.2,77.32,77.16,77.27,95772.0,58.4271,58.5179,58.3968,58.48,95772.0
2016-05-02 11:10:00,77.28,77.34,77.21,77.27,62067.0,58.4876,58.533,58.4346,58.48,62067.0
2016-05-02 11:15:00,77.27,77.33,77.27,77.31,165756.0,58.48,58.5254,58.48,58.5103,165756.0
2016-05-02 11:20:00,77.32,77.41,77.3,77.37,45525.0,58.5179,58.586,58.5027,58.5557,45525.0
2016-05-02 11:25:00,77.38,77.38,77.29,77.37,34271.0,58.5633,58.5633,58.4952,58.5557,34271.0
2016-05-02 11:30:00,77.38,77.38,77.29,77.37,45463.0,58.5633,58.5633,58.4952,58.5557,45463.0
2016-05-02 11:35:00,77.36,77.43,77.35,77.39,35655.0,58.5481,58.6011,58.5406,58.5708,35655.0
2016-05-02 11:40:00,77.39,77.4,77.29,77.29,57024.0,58.5708,58.5784,58.4952,58.4952,57024.0
2016-05-02 11:45:00,77.3,77.32,77.24,77.31,80932.0,58.5027,58.5179,58.4573,58.5103,80932.0
2016-05-02 11:50:00,77.31,77.38,77.27,77.33,37635.0,58.5103,58.5633,58.48,58.5254,37635.0
2016-05-02 11:55:00,77.33,77.38,77.26,77.29,47852.0,58.5254,58.5633,58.4725,58.4952,47852.0
2016-05-02 12:00:00,77.29,77.3,77.26,77.29,20138.0,58.4952,58.5027,58.4725,58.4952,20138.0
2016-05-02 12:05:00,77.29,77.31,77.25,77.28,35242.0,58.4952,58.5103,58.4649,58.4876,35242.0
2016-05-02 12:10:00,77.28,77.31,77.24,77.27,59843.0,58.4876,58.5103,58.4573,58.48,59843.0
2016-05-02 12:15:00,77.27,77.31,77.25,77.28,46263.0,58.48,58.5103,58.4649,58.4876,46263.0
2016-05-02 12:20:00,77.28,77.32,77.27,77.32,14690.0,58.4876,58.5179,58.48,58.5179,14690.0
2016-05-02 12:25:00,77.32,77.32,77.27,77.27,26020.0,58.5179,58.5179,58.48,58.48,26020.0
2016-05-02 12:30:00,77.26,77.34,77.26,77.29,51317.0,58.4725,58.533,58.4725,58.4952,51317.0
2016-05-02 12:35:00,77.29,77.36,77.29,77.35,47242.0,58.4952,58.5481,58.4952,58.5406,47242.0
2016-05-02 12:40:00,77.35,77.41,77.35,77.39,36199.0,58.5406,58.586,58.5406,58.5708,36199.0
2016-05-02 12:45:00,77.4,77.41,77.35,77.4,26281.0,58.5784,58.586,58.5406,58.5784,26281.0
2016-05-02 12:50:00,77.4,77.44,77.38,77.41,114653.0,58.5784,58.6087,58.5633,58.586,114653.0
2016-05-02 12:55:00,77.41,77.47,77.39,77.47,38091.0,58.586,58.6314,58.5708,58.6314,38091.0
2016-05-02 13:00:00,77.47,77.47,77.4,77.41,24873.0,58.6314,58.6314,58.5784,58.586,24873.0
2016-05-02 13:05:00,77.4,77.46,77.4,77.44,40687.0,58.5784,58.6238,58.5784,58.6087,40687.0
2016-05-02 13:10:00,77.45,77.52,77.44,77.47,55992.0,58.6163,58.6692,58.6087,58.6314,55992.0
2016-05-02 13:15:00,77.47,77.48,77.42,77.46,23487.0,58.6314,58.639,58.5936,58.6238,23487.0
2016-05-02 13:20:00,77.46,77.5,77.44,77.47,56357.0,58.6238,58.6541,58.6087,58.6314,56357.0
2016-05-02 13:25:00,77.47,77.5,77.43,77.48,25176.0,58.6314,58.6541,58.6011,58.639,25176.0
2016-05-02 13:30:00,77.48,77.49,77.45,77.47,34144.0,58.639,58.6465,58.6163,58.6314,34144.0
2016-05-02 13:35:00,77.48,77.54,77.46,77.5,38375.0,58.639,58.6844,58.6238,58.6541,38375.0
2016-05-02 13:40:00,77.49,77.53,77.47,77.53,87904.0,58.6465,58.6768,58.6314,58.6768,87904.0
2016-05-02 13:45:00,77.54,77.55,77.49,77.53,51366.0,58.6844,58.6919,58.6465,58.6768,51366.0
2016-05-02 13:50:00,77.52,77.54,77.51,77.51,21906.0,58.6692,58.6844,58.6617,58.6617,21906.0
2016-05-02 13:55:00,77.52,77.53,77.47,77.49,59977.0,58.6692,58.6768,58.6314,58.6465,59977.0
2016-05-02 14:00:00,77.48,77.54,77.48,77.52,48118.0,58.639,58.6844,58.639,58.6692,48118.0
2016-05-02 14:05:00,77.52,77.54,77.38,77.39,89072.0,58.6692,58.6844,58.5633,58.5708,89072.0
2016-05-02 14:10:00,77.39,77.45,77.38,77.41,136720.0,58.5708,58.6163,58.5633,58.586,136720.0
2016-05-02 14:15:00,77.42,77.42,77.34,77.34,51092.0,58.5936,58.5936,58.533,58.533,51092.0
2016-05-02 14:20:00,77.35,77.41,77.33,77.4,76327.0,58.5406,58.586,58.5254,58.5784,76327.0
2016-05-02 14:25:00,77.4,77.4,77.34,77.37,32076.0,58.5784,58.5784,58.533,58.5557,32076.0
2016-05-02 14:30:00,77.37,77.39,77.33,77.35,79703.0,58.5557,58.5708,58.5254,58.5406,79703.0
2016-05-02 14:35:00,77.36,77.4,77.35,77.37,53038.0,58.5481,58.5784,58.5406,58.5557,53038.0
2016-05-02 14:40:00,77.38,77.44,77.37,77.43,29315.0,58.5633,58.6087,58.5557,58.6011,29315.0
2016-05-02 14:45:00,77.42,77.44,77.37,77.38,28409.0,58.5936,58.6087,58.5557,58.5633,28409.0
2016-05-02 14:50:00,77.39,77.44,77.38,77.41,22903.0,58.5708,58.6087,58.5633,58.586,22903.0
2016-05-02 14:55:00,77.42,77.45,77.38,77.4,31329.0,58.5936,58.6163,58.5633,58.5784,31329.0
2016-05-02 15:00:00,77.39,77.58,77.39,77.57,168579.0,58.5708,58.7146,58.5708,58.7071,168579.0
2016-05-02 15:05:00,77.56,77.57,77.51,77.52,87006.0,58.6995,58.7071,58.6617,58.6692,87006.0
2016-05-02 15:10:00,77.52,77.58,77.52,77.58,28612.0,58.6692,58.7146,58.6692,58.7146,28612.0
2016-05-02 15:15:00,77.58,77.59,77.55,77.59,59515.0,58.7146,58.7222,58.6919,58.7222,59515.0
2016-05-02 15:20:00,77.59,77.62,77.54,77.6,46696.0,58.7222,58.7449,58.6844,58.7298,46696.0
2016-05-02 15:25:00,77.61,77.65,77.61,77.63,46526.0,58.7374,58.7676,58.7374,58.7525,46526.0
2016-05-02 15:30:00,77.64,77.68,77.62,77.65,105740.0,58.7601,58.7903,58.7449,58.7676,105740.0
2016-05-02 15:35:00,77.65,77.72,77.65,77.67,226048.0,58.7676,58.8206,58.7676,58.7828,226048.0
2016-05-02 15:40:00,77.67,77.76,77.67,77.74,214247.0,58.7828,58.8509,58.7828,58.8357,214247.0
2016-05-02 15:45:00,77.75,77.77,77.67,77.67,344320.0,58.8433,58.8584,58.7828,58.7828,344320.0
2016-05-02 15:50:00,77.68,77.7,77.65,77.67,188354.0,58.7903,58.8055,58.7676,58.7828,188354.0
2016-05-02 15:55:00,77.67,77.68,77.55,77.59,2196886.0,58.7828,58.7903,58.6919,58.7222,2196886.0
2016-05-03 09:30:00,77.44,77.44,77.05,77.12,122225.0,58.6087,58.6087,58.3135,58.3665,122225.0
2016-05-03 09:35:00,77.11,77.26,77.08,77.18,141138.0,58.3589,58.4725,58.3362,58.4119,141138.0
2016-05-03 09:40:00,77.2,77.29,77.13,77.29,79130.0,58.4271,58.4952,58.3741,58.4952,79130.0
2016-05-03 09:45:00,77.28,77.32,77.18,77.31,65737.0,58.4876,58.5179,58.4119,58.5103,65737.0
2016-05-03 09:50:00,77.31,77.31,77.2,77.22,118711.0,58.5103,58.5103,58.4271,58.4422,118711.0
2016-05-03 09:55:00,77.22,77.24,77.09,77.2,198752.0,58.4422,58.4573,58.3438,58.4271,198752.0
2016-05-03 10:00:00,77.2,77.27,77.11,77.15,89620.0,58.4271,58.48,58.3589,58.3892,89620.0
2016-05-03 10:05:00,77.14,77.14,77.03,77.13,96513.0,58.3816,58.3816,58.2984,58.3741,96513.0
2016-05-03 10:10:00,77.13,77.17,77.08,77.13,73864.0,58.3741,58.4043,58.3362,58.3741,73864.0
2016-05-03 10:15:00,77.13,77.22,77.08,77.2,47472.0,58.3741,58.4422,58.3362,58.4271,47472.0
2016-05-03 10:20:00,77.2,77.26,77.18,77.23,48197.0,58.4271,58.4725,58.4119,58.4498,48197.0
2016-05-03 10:25:00,77.23,77.28,77.18,77.26,65396.0,58.4498,58.4876,58.4119,58.4725,65396.0
2016-05-03 10:30:00,77.25,77.26,77.11,77.12,55043.0,58.4649,58.4725,58.3589,58.3665,55043.0
2016-05-03 10:35:00,77.12,77.22,77.1,77.14,218727.0,58.3665,58.4422,58.3514,58.3816,218727.0
2016-05-03 10:40:00,77.13,77.26,77.11,77.25,41779.0,58.3741,58.4725,58.3589,58.4649,41779.0
2016-05-03 10:45:00,77.25,77.25,77.16,77.19,47833.0,58.4649,58.4649,58.3968,58.4195,47833.0
2016-05-03 10:50:00,77.18,77.25,77.18,77.22,35304.0,58.4119,58.4649,58.4119,58.4422,35304.0
2016-05-03 10:55:00,77.22,77.25,77.18,77.23,36506.0,58.4422,58.4649,58.4119,58.4498,36506.0
2016-05-03 11:00:00,77.23,77.23,77.1,77.14,95981.0,58.4498,58.4498,58.3514,58.3816,95981.0
2016-05-03 11:05:00,77.13,77.15,77.09,77.11,58625.0,58.3741,58.3892,58.3438,58.3589,58625.0
2016-05-03 11:10:00,77.1,77.2,77.09,77.13,50909.0,58.3514,58.4271,58.3438,58.3741,50909.0
2016-05-03 11:15:00,77.14,77.16,77.05,77.08,67229.0,58.3816,58.3968,58.3135,58.3362,67229.0
2016-05-03 11:20:00,77.08,77.08,76.94,76.94,121803.0,58.3362,58.3362,58.2303,58.2303,121803.0
2016-05-03 11:25:00,76.94,77.0,76.9,76.9,52369.0,58.2303,58.2757,58.2,58.2,52369.0
2016-05-03 11:30:00,76.9,76.93,76.86,76.91,151186.0,58.2,58.2227,58.1697,58.2076,151186.0
2016-05-03 11:35:00,76.91,77.0,76.88,76.99,71306.0,58.2076,58.2757,58.1849,58.2681,71306.0
2016-05-03 11:40:00,77.0,77.1,76.97,77.1,80689.0,58.2757,58.3514,58.253,58.3514,80689.0
2016-05-03 11:45:00,77.11,77.17,77.09,77.12,50720.0,58.3589,58.4043,58.3438,58.3665,50720.0
2016-05-03 11:50:00,77.13,77.16,77.08,77.09,20179.0,58.3741,58.3968,58.3362,58.3438,20179.0
2016-05-03 11:55:00,77.09,77.16,77.06,77.09,60571.0,58.3438,58.3968,58.3211,58.3438,60571.0
2016-05-03 12:00:00,77.1,77.11,77.04,77.09,32063.0,58.3514,58.3589,58.306,58.3438,32063.0
2016-05-03 12:05:00,77.08,77.1,77.05,77.07,28622.0,58.3362,58.3514,58.3135,58.3287,28622.0
2016-05-03 12:10:00,77.08,77.09,77.0,77.03,26967.0,58.3362,58.3438,58.2757,58.2984,26967.0
2016-05-03 12:15:00,77.04,77.07,77.02,77.02,44403.0,58.306,58.3287,58.2908,58.2908,44403.0
2016-05-03 12:20:00,77.03,77.07,76.98,77.03,23599.0,58.2984,58.3287,58.2606,58.2984,23599.0
2016-05-03 12:25:00,77.05,77.08,77.04,77.06,19249.0,58.3135,58.3362,58.306,58.3211,19249.0
2016-05-03 12:30:00,77.06,77.12,77.05,77.07,42549.0,58.3211,58.3665,58.3135,58.3287,42549.0
2016-05-03 12:35:00,77.07,77.07,77.03,77.06,17170.0,58.3287,58.3287,58.2984,58.3211,17170.0
2016-05-03 12:40:00,77.06,77.12,77.06,77.09,32127.0,58.3211,58.3665,58.3211,58.3438,32127.0
2016-05-03 12:45:00,77.09,77.2,77.07,77.19,88954.0,58.3438,58.4271,58.3287,58.4195,88954.0
2016-05-03 12:50:00,77.18,77.24,77.15,77.15,71434.0,58.4119,58.4573,58.3892,58.3892,71434.0
2016-05-03 12:55:00,77.15,77.21,77.15,77.16,84818.0,58.3892,58.4346,58.3892,58.3968,84818.0
2016-05-03 13:00:00,77.16,77.21,77.16,77.2,26681.0,58.3968,58.4346,58.3968,58.4271,26681.0
2016-05-03 13:05:00,77.19,77.3,77.16,77.25,44960.0,58.4195,58.5027,58.3968,58.4649,44960.0
2016-05-03 13:10:00,77.24,77.29,77.22,77.29,25141.0,58.4573,58.4952,58.4422,58.4952,25141.0
2016-05-03 13:15:00,77.28,77.3,77.23,77.28,58395.0,58.4876,58.5027,58.4498,58.4876,58395.0
2016-05-03 13:20:00,77.28,77.33,77.26,77.33,44765.0,58.4876,58.5254,58.4725,58.5254,44765.0
2016-05-03 13:25:00,77.32,77.33,77.29,77.32,35308.0,58.5179,58.5254,58.4952,58.5179,35308.0
2016-05-03 13:30:00,77.32,77.41,77.32,77.35,45576.0,58.5179,58.586,58.5179,58.5406,45576.0
2016-05-03 13:35:00,77.36,77.42,77.33,77.39,35878.0,58.5481,58.5936,58.5254,58.5708,35878.0
2016-05-03 13:40:00,77.39,77.41,77.37,77.38,32068.0,58.5708,58.586,58.5557,58.5633,32068.0
2016-05-03 13:45:00,77.38,77.42,77.38,77.4,27515.0,58.5633,58.5936,58.5633,58.5784,27515.0
2016-05-03 13:50:00,77.4,77.46,77.4,77.44,126754.0,58.5784,58.6238,58.5784,58.6087,126754.0
2016-05-03 13:55:00,77.44,77.45,77.38,77.38,32030.0,58.6087,58.6163,58.5633,58.5633,32030.0
2016-05-03 14:00:00,77.39,77.4,77.31,77.32,54217.0,58.5708,58.5784,58.5103,58.5179,54217.0
2016-05-03 14:05:00,77.33,77.37,77.31,77.37,12278.0,58.5254,58.5557,58.5103,58.5557,12278.0
2016-05-03 14:10:00,77.37,77.37,77.31,77.32,21596.0,58.5557,58.5557,58.5103,58.5179,21596.0
2016-05-03 14:15:00,77.33,77.34,77.25,77.27,59201.0,58.5254,58.533,58.4649,58.48,59201.0
2016-05-03 14:20:00,77.26,77.29,77.22,77.26,17148.0,58.4725,58.4952,58.4422,58.4725,17148.0
2016-05-03 14:25:00,77.27,77.29,77.22,77.29,47523.0,58.48,58.4952,58.4422,58.4952,47523.0
2016-05-03 14:30:00,77.3,77.34,77.28,77.32,82316.0,58.5027,58.533,58.4876,58.5179,82316.0
2016-05-03 14:35:00,77.32,77.39,77.32,77.39,21530.0,58.5179,58.5708,58.5179,58.5708,21530.0
2016-05-03 14:40:00,77.39,77.4,77.33,77.36,18793.0,58.5708,58.5784,58.5254,58.5481,18793.0
2016-05-03 14:45:00,77.36,77.39,77.32,77.34,169738.0,58.5481,58.5708,58.5179,58.533,169738.0
2016-05-03 14:50:00,77.34,77.34,77.3,77.31,182922.0,58.533,58.533,58.5027,58.5103,182922.0
2016-05-03 14:55:00,77.31,77.36,77.28,77.34,82072.0,58.5103,58.5481,58.4876,58.533,82072.0
2016-05-03 15:00:00,77.34,77.36,77.3,77.34,22928.0,58.533,58.5481,58.5027,58.533,22928.0
2016-05-03 15:05:00,77.35,77.39,77.35,77.38,26581.0,58.5406,58.5708,58.5406,58.5633,26581.0
2016-05-03 15:10:00,77.37,77.38,77.28,77.29,30776.0,58.5557,58.5633,58.4876,58.4952,30776.0
2016-05-03 15:15:00,77.29,77.35,77.28,77.33,25072.0,58.4952,58.5406,58.4876,58.5254,25072.0
2016-05-03 15:20:00,77.33,77.36,77.29,77.34,38111.0,58.5254,58.5481,58.4952,58.533,38111.0
2016-05-03 15:25:00,77.33,77.4,77.31,77.31,145393.0,58.5254,58.5784,58.5103,58.5103,145393.0
2016-05-03 15:30:00,77.31,77.35,77.25,77.28,56243.0,58.5103,58.5406,58.4649,58.4876,56243.0
2016-05-03 15:35:00,77.28,77.3,77.24,77.29,37977.0,58.4876,58.5027,58.4573,58.4952,37977.0
2016-05-03 15:40:00,77.3,77.32,77.25,77.29,61326.0,58.5027,58.5179,58.4649,58.4952,61326.0
2016-05-03 15:45:00,77.29,77.41,77.28,77.41,152100.0,58.4952,58.586,58.4876,58.586,152100.0
2016-05-03 15:50:00,77.4,77.48,77.4,77.48,149230.0,58.5784,58.639,58.5784,58.639,149230.0
2016-05-03 15:55:00,77.47,77.49,77.4,77.42,374769.0,58.6314,58.6465,58.5784,58.5936,374769.0
2016-05-04 09:30:00,76.89,77.15,76.89,77.11,90901.0,58.1924,58.3892,58.1924,58.3589,90901.0
2016-05-04 09:35:00,77.12,77.44,77.12,77.38,88149.0,58.3665,58.6087,58.3665,58.5633,88149.0
2016-05-04 09:40:00,77.38,77.4,77.26,77.33,55387.0,58.5633,58.5784,58.4725,58.5254,55387.0
2016-05-04 09:45:00,77.34,77.44,77.29,77.44,54700.0,58.533,58.6087,58.4952,58.6087,54700.0
2016-05-04 09:50:00,77.44,77.57,77.42,77.57,45742.0,58.6087,58.7071,58.5936,58.7071,45742.0
2016-05-04 09:55:00,77.59,77.62,77.54,77.62,41636.0,58.7222,58.7449,58.6844,58.7449,41636.0
2016-05-04 10:00:00,77.64,77.71,77.56,77.63,118681.0,58.7601,58.813,58.6995,58.7525,118681.0
2016-05-04 10:05:00,77.62,77.64,77.55,77.61,104994.0,58.7449,58.7601,58.6919,58.7374,104994.0
2016-05-04 10:10:00,77.61,77.81,77.6,77.73,113943.0,58.7374,58.8887,58.7298,58.8282,113943.0
2016-05-04 10:15:00,77.73,77.77,77.7,77.77,80291.0,58.8282,58.8584,58.8055,58.8584,80291.0
2016-05-04 10:20:00,77.77,77.81,77.73,77.79,62312.0,58.8584,58.8887,58.8282,58.8736,62312.0
2016-05-04 10:25:00,77.8,77.82,77.73,77.76,41521.0,58.8811,58.8963,58.8282,58.8509,41521.0
2016-05-04 10:30:00,77.74,77.86,77.7,77.86,53817.0,58.8357,58.9266,58.8055,58.9266,53817.0
2016-05-04 10:35:00,77.86,77.91,77.84,77.87,118432.0,58.9266,58.9644,58.9114,58.9341,118432.0
2016-05-04 10:40:00,77.86,77.92,77.83,77.89,78892.0,58.9266,58.972,58.9039,58.9493,78892.0
2016-05-04 10:45:00,77.89,77.99,77.87,77.94,54897.0,58.9493,59.0249,58.9341,58.9871,54897.0
2016-05-04 10:50:00,77.95,77.96,77.81,77.82,34714.0,58.9947,59.0022,58.8887,58.8963,34714.0
2016-05-04 10:55:00,77.83,78.0,77.83,77.98,35179.0,58.9039,59.0325,58.9039,59.0174,35179.0
2016-05-04 11:00:00,77.98,78.01,77.92,78.01,53232.0,59.0174,59.0401,58.972,59.0401,53232.0
2016-05-04 11:05:00,78.01,78.1,77.98,78.08,64090.0,59.0401,59.1082,59.0174,59.0931,64090.0
2016-05-04 11:10:00,78.08,78.17,78.07,78.15,182511.0,59.0931,59.1612,59.0855,59.146,182511.0
2016-05-04 11:15:00,78.14,78.17,78.08,78.12,237164.0,59.1385,59.1612,59.0931,59.1233,237164.0
2016-05-04 11:20:00,78.11,78.12,78.03,78.11,212371.0,59.1158,59.1233,59.0552,59.1158,212371.0
2016-05-04 11:25:00,78.11,78.15,78.09,78.14,122842.0,59.1158,59.146,59.1006,59.1385,122842.0
2016-05-04 11:30:00,78.14,78.2,78.11,78.15,110105.0,59.1385,59.1839,59.1158,59.146,110105.0
2016-05-04 11:35:00,78.15,78.17,78.09,78.17,93133.0,59.146,59.1612,59.1006,59.1612,93133.0
2016-05-04 11:40:00,78.17,78.2,78.13,78.19,60298.0,59.1612,59.1839,59.1309,59.1763,60298.0
2016-05-04 11:45:00,78.2,78.43,78.19,78.42,200653.0,59.1839,59.3579,59.1763,59.3504,200653.0
2016-05-04 11:50:00,78.42,78.45,78.39,78.4,77943.0,59.3504,59.3731,59.3277,59.3352,77943.0
2016-05-04 11:55:00,78.4,78.41,78.31,78.32,151978.0,59.3352,59.3428,59.2671,59.2747,151978.0
2016-05-04 12:00:00,78.32,78.39,78.32,78.38,101774.0,59.2747,59.3277,59.2747,59.3201,101774.0
2016-05-04 12:05:00,78.38,78.45,78.37,78.4,76534.0,59.3201,59.3731,59.3125,59.3352,76534.0
2016-05-04 12:10:00,78.4,78.48,78.4,78.45,50968.0,59.3352,59.3958,59.3352,59.3731,50968.0
2016-05-04 12:15:00,78.45,78.48,78.43,78.47,161578.0,59.3731,59.3958,59.3579,59.3882,161578.0
2016-05-04 12:20:00,78.47,78.55,78.46,78.52,133164.0,59.3882,59.4488,59.3807,59.4261,133164.0
2016-05-04 12:25:00,78.52,78.56,78.49,78.52,162982.0,59.4261,59.4563,59.4034,59.4261,162982.0
2016-05-04 12:30:00,78.51,78.54,78.49,78.5,141893.0,59.4185,59.4412,59.4034,59.4109,141893.0
2016-05-04 12:35:00,78.5,78.52,78.45,78.46,113786.0,59.4109,59.4261,59.3731,59.3807,113786.0
2016-05-04 12:40:00,78.48,78.48,78.38,78.42,86828.0,59.3958,59.3958,59.3201,59.3504,86828.0
2016-05-04 12:45:00,78.41,78.44,78.4,78.42,154507.0,59.3428,59.3655,59.3352,59.3504,154507.0
2016-05-04 12:50:00,78.42,78.47,78.38,78.38,56175.0,59.3504,59.3882,59.3201,59.3201,56175.0
2016-05-04 12:55:00,78.39,78.39,78.34,78.34,46954.0,59.3277,59.3277,59.2898,59.2898,46954.0
2016-05-04 13:00:00,78.34,78.34,78.28,78.33,134066.0,59.2898,59.2898,59.2444,59.2823,134066.0
2016-05-04 13:05:00,78.33,78.34,78.3,78.31,49806.0,59.2823,59.2898,59.2596,59.2671,49806.0
2016-05-04 13:10:00,78.33,78.37,78.31,78.33,54082.0,59.2823,59.3125,59.2671,59.2823,54082.0
2016-05-04 13:15:00,78.33,78.37,78.32,78.36,62615.0,59.2823,59.3125,59.2747,59.305,62615.0
2016-05-04 13:20:00,78.36,78.39,78.34,78.37,28144.0,59.305,59.3277,59.2898,59.3125,28144.0
2016-05-04 13:25:00,78.37,78.42,78.34,78.4,75745.0,59.3125,59.3504,59.2898,59.3352,75745.0
2016-05-04 13:30:00,78.4,78.41,78.36,78.39,49638.0,59.3352,59.3428,59.305,59.3277,49638.0
2016-05-04 13:35:00,78.39,78.41,78.36,78.39,73070.0,59.3277,59.3428,59.305,59.3277,73070.0
2016-05-04 13:40:00,78.38,78.42,78.34,78.36,24385.0,59.3201,59.3504,59.2898,59.305,24385.0
2016-05-04 13:45:00,78.36,78.36,78.31,78.33,53692.0,59.305,59.305,59.2671,59.2823,53692.0
2016-05-04 13:50:00,78.33,78.37,78.33,78.34,73826.0,59.2823,59.3125,59.2823,59.2898,73826.0
2016-05-04 13:55:00,78.33,78.34,78.29,78.3,68522.0,59.2823,59.2898,59.252,59.2596,68522.0
2016-05-04 14:00:00,78.29,78.3,78.25,78.27,76415.0,59.252,59.2596,59.2217,59.2369,76415.0
2016-05-04 14:05:00,78.27,78.27,78.2,78.27,119231.0,59.2369,59.2369,59.1839,59.2369,119231.0
2016-05-04 14:10:00,78.27,78.3,78.25,78.3,22551.0,59.2369,59.2596,59.2217,59.2596,22551.0
2016-05-04 14:15:00,78.3,78.4,78.3,78.38,45796.0,59.2596,59.3352,59.2596,59.3201,45796.0
2016-05-04 14:20:00,78.38,78.45,78.35,78.42,63025.0,59.3201,59.3731,59.2974,59.3504,63025.0
2016-05-04 14:25:00,78.43,78.45,78.39,78.42,39334.0,59.3579,59.3731,59.3277,59.3504,39334.0
2016-05-04 14:30:00,78.42,78.47,78.4,78.46,77615.0,59.3504,59.3882,59.3352,59.3807,77615.0
2016-05-04 14:35:00,78.47,78.52,78.46,78.51,56738.0,59.3882,59.4261,59.3807,59.4185,56738.0
2016-05-04 14:40:00,78.52,78.52,78.45,78.46,42579.0,59.4261,59.4261,59.3731,59.3807,42579.0
2016-05-04 14:45:00,78.47,78.49,78.46,78.48,19339.0,59.3882,59.4034,59.3807,59.3958,19339.0
2016-05-04 14:50:00,78.49,78.55,78.49,78.51,32613.0,59.4034,59.4488,59.4034,59.4185,32613.0
2016-05-04 14:55:00,78.51,78.52,78.48,78.48,13802.0,59.4185,59.4261,59.3958,59.3958,13802.0
2016-05-04 15:00:00,78.49,78.49,78.41,78.43,43409.0,59.4034,59.4034,59.3428,59.3579,43409.0
2016-05-04 15:05:00,78.43,78.47,78.41,78.47,66054.0,59.3579,59.3882,59.3428,59.3882,66054.0
2016-05-04 15:10:00,78.47,78.53,78.44,78.51,145695.0,59.3882,59.4336,59.3655,59.4185,145695.0
2016-05-04 15:15:00,78.51,78.54,78.47,78.52,168957.0,59.4185,59.4412,59.3882,59.4261,168957.0
2016-05-04 15:20:00,78.53,78.56,78.51,78.55,163675.0,59.4336,59.4563,59.4185,59.4488,163675.0
2016-05-04 15:25:00,78.56,78.57,78.51,78.54,69802.0,59.4563,59.4639,59.4185,59.4412,69802.0
2016-05-04 15:30:00,78.53,78.54,78.5,78.54,79958.0,59.4336,59.4412,59.4109,59.4412,79958.0
2016-05-04 15:35:00,78.53,78.54,78.48,78.5,125293.0,59.4336,59.4412,59.3958,59.4109,125293.0
2016-05-04 15:40:00,78.5,78.55,78.48,78.53,212546.0,59.4109,59.4488,59.3958,59.4336,212546.0
2016-05-04 15:45:00,78.53,78.61,78.53,78.57,320544.0,59.4336,59.4942,59.4336,59.4639,320544.0
2016-05-04 15:50:00,78.57,78.58,78.52,78.52,360525.0,59.4639,59.4715,59.4261,59.4261,360525.0
2016-05-04 15:55:00,78.53,78.53,78.45,78.47,640187.0,59.4336,59.4336,59.3731,59.3882,640187.0
2016-05-05 09:30:00,78.26,78.45,78.26,78.33,147614.0,59.2293,59.3731,59.2293,59.2823,147614.0
2016-05-05 09:35:00,78.34,78.72,78.32,78.6,257180.0,59.2898,59.5774,59.2747,59.4866,257180.0
2016-05-05 09:40:00,78.6,78.61,78.4,78.47,120006.0,59.4866,59.4942,59.3352,59.3882,120006.0
2016-05-05 09:45:00,78.45,78.45,78.25,78.42,248014.0,59.3731,59.3731,59.2217,59.3504,248014.0
2016-05-05 09:50:00,78.42,78.54,78.39,78.53,68993.0,59.3504,59.4412,59.3277,59.4336,68993.0
2016-05-05 09:55:00,78.55,78.67,78.45,78.64,63534.0,59.4488,59.5396,59.3731,59.5169,63534.0
2016-05-05 10:00:00,78.64,78.65,78.56,78.63,74216.0,59.5169,59.5245,59.4563,59.5093,74216.0
2016-05-05 10:05:00,78.63,78.69,78.57,78.67,90779.0,59.5093,59.5547,59.4639,59.5396,90779.0
2016-05-05 10:10:00,78.67,78.67,78.48,78.59,139731.0,59.5396,59.5396,59.3958,59.479,139731.0
2016-05-05 10:15:00,78.6,78.62,78.46,78.46,88007.0,59.4866,59.5017,59.3807,59.3807,88007.0
2016-05-05 10:20:00,78.46,78.5,78.38,78.5,71290.0,59.3807,59.4109,59.3201,59.4109,71290.0
2016-05-05 10:25:00,78.49,78.53,78.44,78.46,179855.0,59.4034,59.4336,59.3655,59.3807,179855.0
2016-05-05 10:30:00,78.46,78.56,78.44,78.55,117662.0,59.3807,59.4563,59.3655,59.4488,117662.0
2016-05-05 10:35:00,78.55,78.56,78.44,78.45,117996.0,59.4488,59.4563,59.3655,59.3731,117996.0
2016-05-05 10:40:00,78.45,78.53,78.45,78.48,46817.0,59.3731,59.4336,59.3731,59.3958,46817.0
2016-05-05 10:45:00,78.48,78.68,78.48,78.68,66886.0,59.3958,59.5472,59.3958,59.5472,66886.0
2016-05-05 10:50:00,78.68,78.68,78.57,78.58,57449.0,59.5472,59.5472,59.4639,59.4715,57449.0
2016-05-05 10:55:00,78.58,78.63,78.57,78.59,41667.0,59.4715,59.5093,59.4639,59.479,41667.0
2016-05-05 11:00:00,78.59,78.62,78.54,78.57,38591.0,59.479,59.5017,59.4412,59.4639,38591.0
2016-05-05 11:05:00,78.58,78.6,78.51,78.53,37181.0,59.4715,59.4866,59.4185,59.4336,37181.0
2016-05-05 11:10:00,78.53,78.65,78.53,78.64,45502.0,59.4336,59.5245,59.4336,59.5169,45502.0
2016-05-05 11:15:00,78.63,78.63,78.56,78.59,34442.0,59.5093,59.5093,59.4563,59.479,34442.0
2016-05-05 11:20:00,78.59,78.61,78.48,78.51,34848.0,59.479,59.4942,59.3958,59.4185,34848.0
2016-05-05 11:25:00,78.5,78.55,78.49,78.55,31983.0,59.4109,59.4488,59.4034,59.4488,31983.0
2016-05-05 11:30:00,78.55,78.57,78.51,78.53,36043.0,59.4488,59.4639,59.4185,59.4336,36043.0
2016-05-05 11:35:00,78.53,78.66,78.53,78.63,72455.0,59.4336,59.532,59.4336,59.5093,72455.0
2016-05-05 11:40:00,78.63,78.71,78.62,78.7,51691.0,59.5093,59.5699,59.5017,59.5623,51691.0
2016-05-05 11:45:00,78.71,78.79,78.7,78.77,102423.0,59.5699,59.6304,59.5623,59.6153,102423.0
2016-05-05 11:50:00,78.78,78.79,78.72,78.77,23162.0,59.6228,59.6304,59.5774,59.6153,23162.0
2016-05-05 11:55:00,78.78,78.81,78.76,78.79,20432.0,59.6228,59.6455,59.6077,59.6304,20432.0
2016-05-05 12:00:00,78.79,78.81,78.74,78.74,20508.0,59.6304,59.6455,59.5926,59.5926,20508.0
2016-05-05 12:05:00,78.74,78.8,78.73,78.74,46399.0,59.5926,59.638,59.585,59.5926,46399.0
2016-05-05 12:10:00,78.73,78.77,78.71,78.73,28734.0,59.585,59.6153,59.5699,59.585,28734.0
2016-05-05 12:15:00,78.73,78.81,78.73,78.78,37765.0,59.585,59.6455,59.585,59.6228,37765.0
2016-05-05 12:20:00,78.79,78.81,78.73,78.74,30859.0,59.6304,59.6455,59.585,59.5926,30859.0
2016-05-05 12:25:00,78.75,78.77,78.73,78.76,25192.0,59.6001,59.6153,59.585,59.6077,25192.0
2016-05-05 12:30:00,78.76,78.78,78.7,78.7,36398.0,59.6077,59.6228,59.5623,59.5623,36398.0
2016-05-05 12:35:00,78.71,78.71,78.68,78.68,40396.0,59.5699,59.5699,59.5472,59.5472,40396.0
2016-05-05 12:40:00,78.69,78.69,78.58,78.61,110185.0,59.5547,59.5547,59.4715,59.4942,110185.0
2016-05-05 12:45:00,78.6,78.67,78.57,78.66,69727.0,59.4866,59.5396,59.4639,59.532,69727.0
2016-05-05 12:50:00,78.66,78.73,78.66,78.72,93992.0,59.532,59.585,59.532,59.5774,93992.0
2016-05-05 12:55:00,78.71,78.74,78.68,78.73,95711.0,59.5699,59.5926,59.5472,59.585,95711.0
2016-05-05 13:00:00,78.73,78.75,78.7,78.75,52136.0,59.585,59.6001,59.5623,59.6001,52136.0
2016-05-05 13:05:00,78.75,78.75,78.68,78.69,25559.0,59.6001,59.6001,59.5472,59.5547,25559.0
2016-05-05 13:10:00,78.69,78.69,78.59,78.59,90542.0,59.5547,59.5547,59.479,59.479,90542.0
2016-05-05 13:15:00,78.6,78.63,78.57,78.63,53016.0,59.4866,59.5093,59.4639,59.5093,53016.0
2016-05-05 13:20:00,78.63,78.63,78.56,78.57,104657.0,59.5093,59.5093,59.4563,59.4639,104657.0
2016-05-05 13:25:00,78.56,78.6,78.55,78.56,65525.0,59.4563,59.4866,59.4488,59.4563,65525.0
2016-05-05 13:30:00,78.56,78.59,78.54,78.56,93858.0,59.4563,59.479,59.4412,59.4563,93858.0
2016-05-05 13:35:00,78.56,78.6,78.51,78.54,256033.0,59.4563,59.4866,59.4185,59.4412,256033.0
2016-05-05 13:40:00,78.54,78.57,78.53,78.57,39463.0,59.4412,59.4639,59.4336,59.4639,39463.0
2016-05-05 13:45:00,78.58,78.62,78.56,78.56,24149.0,59.4715,59.5017,59.4563,59.4563,24149.0
2016-05-05 13:50:00,78.56,78.61,78.55,78.59,54834.0,59.4563,59.4942,59.4488,59.479,54834.0
2016-05-05 13:55:00,78.59,78.65,78.56,78.62,64992.0,59.479,59.5245,59.4563,59.5017,64992.0
2016-05-05 14:00:00,78.62,78.66,78.6,78.66,25233.0,59.5017,59.532,59.4866,59.532,25233.0
2016-05-05 14:05:00,78.66,78.73,78.66,78.73,90971.0,59.532,59.585,59.532,59.585,90971.0
2016-05-05 14:10:00,78.72,78.73,78.69,78.69,17422.0,59.5774,59.585,59.5547,59.5547,17422.0
2016-05-05 14:15:00,78.69,78.71,78.66,78.69,15318.0,59.5547,59.5699,59.532,59.5547,15318.0
2016-05-05 14:20:00,78.69,78.73,78.68,78.73,15591.0,59.5547,59.585,59.5472,59.585,15591.0
2016-05-05 14:25:00,78.73,78.74,78.69,78.74,14813.0,59.585,59.5926,59.5547,59.5926,14813.0
2016-05-05 14:30:00,78.74,78.76,78.71,78.73,21817.0,59.5926,59.6077,59.5699,59.585,21817.0
2016-05-05 14:35:00,78.72,78.73,78.67,78.67,18545.0,59.5774,59.585,59.5396,59.5396,18545.0
2016-05-05 14:40:00,78.67,78.73,78.64,78.73,23243.0,59.5396,59.585,59.5169,59.585,23243.0
2016-05-05 14:45:00,78.73,78.78,78.73,78.76,21171.0,59.585,59.6228,59.585,59.6077,21171.0
2016-05-05 14:50:00,78.76,78.85,78.76,78.81,67708.0,59.6077,59.6758,59.6077,59.6455,67708.0
2016-05-05 14:55:00,78.81,78.85,78.79,78.79,71126.0,59.6455,59.6758,59.6304,59.6304,71126.0
2016-05-05 15:00:00,78.8,78.8,78.68,78.69,42553.0,59.638,59.638,59.5472,59.5547,42553.0
2016-05-05 15:05:00,78.68,78.71,78.67,78.69,114705.0,59.5472,59.5699,59.5396,59.5547,114705.0
2016-05-05 15:10:00,78.69,78.74,78.67,78.72,39032.0,59.5547,59.5926,59.5396,59.5774,39032.0
2016-05-05 15:15:00,78.72,78.73,78.67,78.72,39003.0,59.5774,59.585,59.5396,59.5774,39003.0
2016-05-05 15:20:00,78.72,78.77,78.68,78.77,41036.0,59.5774,59.6153,59.5472,59.6153,41036.0
2016-05-05 15:25:00,78.77,78.8,78.72,78.78,62098.0,59.6153,59.638,59.5774,59.6228,62098.0
2016-05-05 15:30:00,78.79,78.82,78.77,78.82,33306.0,59.6304,59.6531,59.6153,59.6531,33306.0
2016-05-05 15:35:00,78.82,78.83,78.76,78.79,73224.0,59.6531,59.6607,59.6077,59.6304,73224.0
2016-05-05 15:40:00,78.79,78.84,78.77,78.78,170124.0,59.6304,59.6682,59.6153,59.6228,170124.0
2016-05-05 15:45:00,78.79,78.81,78.72,78.75,78233.0,59.6304,59.6455,59.5774,59.6001,78233.0
2016-05-05 15:50:00,78.74,78.76,78.68,78.69,107152.0,59.5926,59.6077,59.5472,59.5547,107152.0
2016-05-05 15:55:00,78.69,78.76,78.66,78.73,494464.0,59.5547,59.6077,59.532,59.585,494464.0
2016-05-06 09:30:00,78.65,78.74,78.51,78.67,92822.0,59.5245,59.5926,59.4185,59.5396,92822.0
2016-05-06 09:35:00,78.66,78.72,78.55,78.71,85394.0,59.532,59.5774,59.4488,59.5699,85394.0
2016-05-06 09:40:00,78.71,78.88,78.7,78.79,102936.0,59.5699,59.6985,59.5623,59.6304,102936.0
2016-05-06 09:45:00,78.79,78.82,78.69,78.71,171118.0,59.6304,59.6531,59.5547,59.5699,171118.0
2016-05-06 09:50:00,78.71,78.81,78.69,78.79,93076.0,59.5699,59.6455,59.5547,59.6304,93076.0
2016-05-06 09:55:00,78.78,78.78,78.65,78.69,34143.0,59.6228,59.6228,59.5245,59.5547,34143.0
2016-05-06 10:00:00,78.7,78.71,78.58,78.61,78410.0,59.5623,59.5699,59.4715,59.4942,78410.0
2016-05-06 10:05:00,78.62,78.65,78.52,78.56,90295.0,59.5017,59.5245,59.4261,59.4563,90295.0
2016-05-06 10:10:00,78.57,78.64,78.54,78.54,102962.0,59.4639,59.5169,59.4412,59.4412,102962.0
2016-05-06 10:15:00,78.54,78.57,78.46,78.49,123736.0,59.4412,59.4639,59.3807,59.4034,123736.0
2016-05-06 10:20:00,78.49,78.55,78.39,78.4,106449.0,59.4034,59.4488,59.3277,59.3352,106449.0
2016-05-06 10:25:00,78.39,78.45,78.35,78.45,95500.0,59.3277,59.3731,59.2974,59.3731,95500.0
2016-05-06 10:30:00,78.45,78.45,78.35,78.38,72617.0,59.3731,59.3731,59.2974,59.3201,72617.0
2016-05-06 10:35:00,78.38,78.41,78.32,78.33,70572.0,59.3201,59.3428,59.2747,59.2823,70572.0
2016-05-06 10:40:00,78.31,78.44,78.31,78.41,89598.0,59.2671,59.3655,59.2671,59.3428,89598.0
2016-05-06 10:45:00,78.4,78.48,78.4,78.42,92386.0,59.3352,59.3958,59.3352,59.3504,92386.0
2016-05-06 10:50:00,78.41,78.46,78.4,78.46,70842.0,59.3428,59.3807,59.3352,59.3807,70842.0
2016-05-06 10:55:00,78.46,78.52,78.46,78.51,95950.0,59.3807,59.4261,59.3807,59.4185,95950.0
2016-05-06 11:00:00,78.49,78.53,78.42,78.46,31267.0,59.4034,59.4336,59.3504,59.3807,31267.0
2016-05-06 11:05:00,78.47,78.54,78.46,78.48,36964.0,59.3882,59.4412,59.3807,59.3958,36964.0
2016-05-06 11:10:00,78.49,78.58,78.48,78.58,65237.0,59.4034,59.4715,59.3958,59.4715,65237.0
2016-05-06 11:15:00,78.58,78.67,78.57,78.63,63730.0,59.4715,59.5396,59.4639,59.5093,63730.0
2016-05-06 11:20:00,78.64,78.67,78.61,78.63,33661.0,59.5169,59.5396,59.4942,59.5093,33661.0
2016-05-06 11:25:00,78.63,78.72,78.63,78.72,24104.0,59.5093,59.5774,59.5093,59.5774,24104.0
2016-05-06 11:30:00,78.72,78.8,78.72,78.73,73446.0,59.5774,59.638,59.5774,59.585,73446.0
2016-05-06 11:35:00,78.73,78.83,78.73,78.81,47826.0,59.585,59.6607,59.585,59.6455,47826.0
2016-05-06 11:40:00,78.81,78.83,78.75,78.78,59334.0,59.6455,59.6607,59.6001,59.6228,59334.0
2016-05-06 11:45:00,78.77,78.87,78.77,78.85,34706.0,59.6153,59.691,59.6153,59.6758,34706.0
2016-05-06 11:50:00,78.84,78.86,78.82,78.86,35683.0,59.6682,59.6834,59.6531,59.6834,35683.0
2016-05-06 11:55:00,78.86,78.86,78.82,78.83,54525.0,59.6834,59.6834,59.6531,59.6607,54525.0
2016-05-06 12:00:00,78.83,78.83,78.76,78.76,106016.0,59.6607,59.6607,59.6077,59.6077,106016.0
2016-05-06 12:05:00,78.77,78.82,78.75,78.78,60885.0,59.6153,59.6531,59.6001,59.6228,60885.0
2016-05-06 12:10:00,78.79,78.85,78.78,78.84,63986.0,59.6304,59.6758,59.6228,59.6682,63986.0
2016-05-06 12:15:00,78.84,78.85,78.79,78.82,23307.0,59.6682,59.6758,59.6304,59.6531,23307.0
2016-05-06 12:20:00,78.83,78.84,78.76,78.77,23011.0,59.6607,59.6682,59.6077,59.6153,23011.0
2016-05-06 12:25:00,78.76,78.8,78.74,78.79,88344.0,59.6077,59.638,59.5926,59.6304,88344.0
2016-05-06 12:30:00,78.79,78.8,78.74,78.78,65532.0,59.6304,59.638,59.5926,59.6228,65532.0
2016-05-06 12:35:00,78.78,78.82,78.77,78.79,22289.0,59.6228,59.6531,59.6153,59.6304,22289.0
2016-05-06 12:40:00,78.79,78.86,78.78,78.86,23617.0,59.6304,59.6834,59.6228,59.6834,23617.0
2016-05-06 12:45:00,78.86,78.88,78.82,78.83,24751.0,59.6834,59.6985,59.6531,59.6607,24751.0
2016-05-06 12:50:00,78.81,78.85,78.81,78.85,15143.0,59.6455,59.6758,59.6455,59.6758,15143.0
2016-05-06 12:55:00,78.84,78.93,78.84,78.93,21432.0,59.6682,59.7364,59.6682,59.7364,21432.0
2016-05-06 13:00:00,78.93,78.96,78.91,78.94,14538.0,59.7364,59.7591,59.7212,59.7439,14538.0
2016-05-06 13:05:00,78.94,79.02,78.94,79.01,29832.0,59.7439,59.8045,59.7439,59.7969,29832.0
2016-05-06 13:10:00,79.0,79.07,78.99,79.06,33410.0,59.7893,59.8423,59.7818,59.8348,33410.0
2016-05-06 13:15:00,79.06,79.14,79.05,79.13,25895.0,59.8348,59.8953,59.8272,59.8877,25895.0
2016-05-06 13:20:00,79.13,79.16,79.1,79.11,186207.0,59.8877,59.9104,59.865,59.8726,186207.0
2016-05-06 13:25:00,79.1,79.17,79.08,79.15,26746.0,59.865,59.918,59.8499,59.9029,26746.0
2016-05-06 13:30:00,79.16,79.17,79.13,79.17,32804.0,59.9104,59.918,59.8877,59.918,32804.0
2016-05-06 13:35:00,79.17,79.17,79.09,79.11,24552.0,59.918,59.918,59.8575,59.8726,24552.0
2016-05-06 13:40:00,79.12,79.2,79.1,79.18,19486.0,59.8802,59.9407,59.865,59.9256,19486.0
2016-05-06 13:45:00,79.18,79.24,79.18,79.21,59385.0,59.9256,59.971,59.9256,59.9483,59385.0
2016-05-06 13:50:00,79.21,79.25,79.21,79.23,16811.0,59.9483,59.9785,59.9483,59.9634,16811.0
2016-05-06 13:55:00,79.23,79.3,79.21,79.29,41352.0,59.9634,60.0164,59.9483,60.0088,41352.0
2016-05-06 14:00:00,79.3,79.44,79.29,79.42,124046.0,60.0164,60.1223,60.0088,60.1072,124046.0
2016-05-06 14:05:00,79.42,79.44,79.36,79.39,93894.0,60.1072,60.1223,60.0618,60.0845,93894.0
2016-05-06 14:10:00,79.39,79.41,79.37,79.4,73605.0,60.0845,60.0996,60.0694,60.0921,73605.0
2016-05-06 14:15:00,79.4,79.41,79.37,79.4,83870.0,60.0921,60.0996,60.0694,60.0921,83870.0
2016-05-06 14:20:00,79.4,79.43,79.36,79.42,73295.0,60.0921,60.1148,60.0618,60.1072,73295.0
2016-05-06 14:25:00,79.42,79.46,79.41,79.46,62936.0,60.1072,60.1375,60.0996,60.1375,62936.0
2016-05-06 14:30:00,79.46,79.46,79.39,79.4,74626.0,60.1375,60.1375,60.0845,60.0921,74626.0
2016-05-06 14:35:00,79.4,79.42,79.36,79.39,115323.0,60.0921,60.1072,60.0618,60.0845,115323.0
2016-05-06 14:40:00,79.39,79.47,79.37,79.45,120295.0,60.0845,60.145,60.0694,60.1299,120295.0
2016-05-06 14:45:00,79.45,79.52,79.42,79.42,72219.0,60.1299,60.1829,60.1072,60.1072,72219.0
2016-05-06 14:50:00,79.42,79.48,79.41,79.48,163958.0,60.1072,60.1526,60.0996,60.1526,163958.0
2016-05-06 14:55:00,79.48,79.48,79.36,79.36,69015.0,60.1526,60.1526,60.0618,60.0618,69015.0
2016-05-06 15:00:00,79.37,79.42,79.37,79.41,98917.0,60.0694,60.1072,60.0694,60.0996,98917.0
2016-05-06 15:05:00,79.41,79.44,79.37,79.39,41870.0,60.0996,60.1223,60.0694,60.0845,41870.0
2016-05-06 15:10:00,79.39,79.41,79.3,79.31,149526.0,60.0845,60.0996,60.0164,60.024,149526.0
2016-05-06 15:15:00,79.3,79.31,79.24,79.3,107008.0,60.0164,60.024,59.971,60.0164,107008.0
2016-05-06 15:20:00,79.3,79.37,79.29,79.36,74750.0,60.0164,60.0694,60.0088,60.0618,74750.0
2016-05-06 15:25:00,79.36,79.37,79.33,79.35,35742.0,60.0618,60.0694,60.0391,60.0542,35742.0
2016-05-06 15:30:00,79.34,79.34,79.28,79.31,69341.0,60.0467,60.0467,60.0013,60.024,69341.0
2016-05-06 15:35:00,79.3,79.36,79.3,79.33,73636.0,60.0164,60.0618,60.0164,60.0391,73636.0
2016-05-06 15:40:00,79.34,79.35,79.28,79.29,96959.0,60.0467,60.0542,60.0013,60.0088,96959.0
2016-05-06 15:45:00,79.29,79.39,79.28,79.37,394013.0,60.0088,60.0845,60.0013,60.0694,394013.0
2016-05-06 15:50:00,79.37,79.42,79.36,79.4,366587.0,60.0694,60.1072,60.0618,60.0921,366587.0
2016-05-06 15:55:00,79.4,79.55,79.39,79.5,1125019.0,60.0921,60.2056,60.0845,60.1678,1125019.0
2016-05-09 09:30:00,79.67,79.83,79.62,79.76,224157.0,60.2964,60.4175,60.2586,60.3645,224157.0
2016-05-09 09:35:00,79.75,79.99,79.74,79.85,130038.0,60.357,60.5386,60.3494,60.4326,130038.0
2016-05-09 09:40:00,79.84,79.94,79.82,79.83,130061.0,60.4251,60.5008,60.4099,60.4175,130061.0
2016-05-09 09:45:00,79.84,79.98,79.81,79.84,101670.0,60.4251,60.531,60.4024,60.4251,101670.0
2016-05-09 09:50:00,79.85,79.96,79.84,79.87,79954.0,60.4326,60.5159,60.4251,60.4478,79954.0
2016-05-09 09:55:00,79.87,79.87,79.74,79.84,59737.0,60.4478,60.4478,60.3494,60.4251,59737.0
2016-05-09 10:00:00,79.84,80.0,79.84,79.97,56625.0,60.4251,60.5462,60.4251,60.5235,56625.0
2016-05-09 10:05:00,79.96,79.98,79.85,79.85,82434.0,60.5159,60.531,60.4326,60.4326,82434.0
2016-05-09 10:10:00,79.85,79.89,79.81,79.83,60710.0,60.4326,60.4629,60.4024,60.4175,60710.0
2016-05-09 10:15:00,79.83,79.84,79.69,79.81,108328.0,60.4175,60.4251,60.3116,60.4024,108328.0
2016-05-09 10:20:00,79.81,79.91,79.78,79.79,90955.0,60.4024,60.4781,60.3797,60.3872,90955.0
2016-05-09 10:25:00,79.78,79.79,79.59,79.62,84174.0,60.3797,60.3872,60.2359,60.2586,84174.0
2016-05-09 10:30:00,79.62,79.81,79.59,79.79,73940.0,60.2586,60.4024,60.2359,60.3872,73940.0
2016-05-09 10:35:00,79.8,79.84,79.76,79.79,83997.0,60.3948,60.4251,60.3645,60.3872,83997.0
2016-05-09 10:40:00,79.79,79.86,79.72,79.82,89952.0,60.3872,60.4402,60.3343,60.4099,89952.0
2016-05-09 10:45:00,79.83,79.91,79.8,79.88,102032.0,60.4175,60.4781,60.3948,60.4553,102032.0
2016-05-09 10:50:00,79.89,79.97,79.86,79.97,54922.0,60.4629,60.5235,60.4402,60.5235,54922.0
2016-05-09 10:55:00,79.96,79.98,79.88,79.89,63454.0,60.5159,60.531,60.4553,60.4629,63454.0
2016-05-09 11:00:00,79.88,79.97,79.87,79.9,86629.0,60.4553,60.5235,60.4478,60.4705,86629.0
2016-05-09 11:05:00,79.88,79.89,79.81,79.83,80043.0,60.4553,60.4629,60.4024,60.4175,80043.0
2016-05-09 11:10:00,79.83,79.84,79.73,79.74,81784.0,60.4175,60.4251,60.3418,60.3494,81784.0
2016-05-09 11:15:00,79.74,79.81,79.7,79.76,143908.0,60.3494,60.4024,60.3191,60.3645,143908.0
2016-05-09 11:20:00,79.76,79.83,79.76,79.81,61145.0,60.3645,60.4175,60.3645,60.4024,61145.0
2016-05-09 11:25:00,79.8,79.8,79.75,79.78,56168.0,60.3948,60.3948,60.357,60.3797,56168.0
2016-05-09 11:30:00,79.78,79.82,79.76,79.81,95580.0,60.3797,60.4099,60.3645,60.4024,95580.0
2016-05-09 11:35:00,79.81,79.85,79.78,79.81,34401.0,60.4024,60.4326,60.3797,60.4024,34401.0
2016-05-09 11:40:00,79.8,79.87,79.79,79.87,66106.0,60.3948,60.4478,60.3872,60.4478,66106.0
2016-05-09 11:45:00,79.88,80.03,79.88,80.02,79595.0,60.4553,60.5689,60.4553,60.5613,79595.0
2016-05-09 11:50:00,80.03,80.05,79.95,79.98,35601.0,60.5689,60.584,60.5083,60.531,35601.0
2016-05-09 11:55:00,79.98,80.03,79.95,79.95,44318.0,60.531,60.5689,60.5083,60.5083,44318.0
2016-05-09 12:00:00,79.95,80.02,79.93,80.02,97200.0,60.5083,60.5613,60.4932,60.5613,97200.0
2016-05-09 12:05:00,80.02,80.02,79.93,79.94,53717.0,60.5613,60.5613,60.4932,60.5008,53717.0
2016-05-09 12:10:00,79.94,79.97,79.9,79.95,62182.0,60.5008,60.5235,60.4705,60.5083,62182.0
2016-05-09 12:15:00,79.94,79.97,79.91,79.97,92518.0,60.5008,60.5235,60.4781,60.5235,92518.0
2016-05-09 12:20:00,79.97,80.01,79.95,80.01,74003.0,60.5235,60.5537,60.5083,60.5537,74003.0
2016-05-09 12:25:00,80.01,80.04,79.97,80.0,67649.0,60.5537,60.5764,60.5235,60.5462,67649.0
2016-05-09 12:30:00,80.0,80.01,79.96,79.99,90988.0,60.5462,60.5537,60.5159,60.5386,90988.0
2016-05-09 12:35:00,79.98,79.99,79.94,79.95,54248.0,60.531,60.5386,60.5008,60.5083,54248.0
2016-05-09 12:40:00,79.96,80.0,79.95,80.0,37231.0,60.5159,60.5462,60.5083,60.5462,37231.0
2016-05-09 12:45:00,80.0,80.05,79.97,79.98,159595.0,60.5462,60.584,60.5235,60.531,159595.0
2016-05-09 12:50:00,79.98,80.01,79.93,79.99,118655.0,60.531,60.5537,60.4932,60.5386,118655.0
2016-05-09 12:55:00,79.99,80.02,79.98,80.0,59781.0,60.5386,60.5613,60.531,60.5462,59781.0
2016-05-09 13:00:00,80.0,80.07,79.99,80.05,114887.0,60.5462,60.5991,60.5386,60.584,114887.0
2016-05-09 13:05:00,80.04,80.08,79.99,80.08,80162.0,60.5764,60.6067,60.5386,60.6067,80162.0
2016-05-09 13:10:00,80.08,80.1,80.04,80.08,72965.0,60.6067,60.6219,60.5764,60.6067,72965.0
2016-05-09 13:15:00,80.09,80.11,80.02,80.05,79200.0,60.6143,60.6294,60.5613,60.584,79200.0
2016-05-09 13:20:00,80.06,80.09,80.03,80.08,70795.0,60.5916,60.6143,60.5689,60.6067,70795.0
2016-05-09 13:25:00,80.08,80.11,80.05,80.1,87710.0,60.6067,60.6294,60.584,60.6219,87710.0
2016-05-09 13:30:00,80.11,80.11,80.08,80.08,30910.0,60.6294,60.6294,60.6067,60.6067,30910.0
2016-05-09 13:35:00,80.09,80.11,80.05,80.06,52542.0,60.6143,60.6294,60.584,60.5916,52542.0
2016-05-09 13:40:00,80.06,80.12,80.06,80.1,63240.0,60.5916,60.637,60.5916,60.6219,63240.0
2016-05-09 13:45:00,80.1,80.14,80.08,80.13,55817.0,60.6219,60.6521,60.6067,60.6446,55817.0
2016-05-09 13:50:00,80.14,80.15,80.1,80.12,109218.0,60.6521,60.6597,60.6219,60.637,109218.0
2016-05-09 13:55:00,80.13,80.13,80.1,80.12,46031.0,60.6446,60.6446,60.6219,60.637,46031.0
2016-05-09 14:00:00,80.12,80.19,80.12,80.15,57031.0,60.637,60.69,60.637,60.6597,57031.0
2016-05-09 14:05:00,80.15,80.15,80.09,80.13,114501.0,60.6597,60.6597,60.6143,60.6446,114501.0
2016-05-09 14:10:00,80.14,80.16,80.11,80.13,39804.0,60.6521,60.6673,60.6294,60.6446,39804.0
2016-05-09 14:15:00,80.12,80.12,80.07,80.1,86313.0,60.637,60.637,60.5991,60.6219,86313.0
2016-05-09 14:20:00,80.1,80.15,80.09,80.15,56662.0,60.6219,60.6597,60.6143,60.6597,56662.0
2016-05-09 14:25:00,80.16,80.18,80.1,80.12,43429.0,60.6673,60.6824,60.6219,60.637,43429.0
2016-05-09 14:30:00,80.12,80.15,80.1,80.12,38760.0,60.637,60.6597,60.6219,60.637,38760.0
2016-05-09 14:35:00,80.12,80.14,80.09,80.12,56804.0,60.637,60.6521,60.6143,60.637,56804.0
2016-05-09 14:40:00,80.11,80.14,80.11,80.13,38248.0,60.6294,60.6521,60.6294,60.6446,38248.0
2016-05-09 14:45:00,80.14,80.14,80.08,80.1,93298.0,60.6521,60.6521,60.6067,60.6219,93298.0
2016-05-09 14:50:00,80.1,80.18,80.09,80.17,73097.0,60.6219,60.6824,60.6143,60.6748,73097.0
2016-05-09 14:55:00,80.17,80.22,80.17,80.22,122403.0,60.6748,60.7127,60.6748,60.7127,122403.0
2016-05-09 15:00:00,80.22,80.24,80.2,80.2,121665.0,60.7127,60.7278,60.6975,60.6975,121665.0
2016-05-09 15:05:00,80.21,80.23,80.18,80.22,118747.0,60.7051,60.7202,60.6824,60.7127,118747.0
2016-05-09 15:10:00,80.22,80.26,80.2,80.25,82422.0,60.7127,60.7429,60.6975,60.7354,82422.0
2016-05-09 15:15:00,80.25,80.26,80.21,80.25,142104.0,60.7354,60.7429,60.7051,60.7354,142104.0
2016-05-09 15:20:00,80.24,80.29,80.24,80.27,83461.0,60.7278,60.7656,60.7278,60.7505,83461.0
2016-05-09 15:25:00,80.26,80.3,80.25,80.25,154239.0,60.7429,60.7732,60.7354,60.7354,154239.0
2016-05-09 15:30:00,80.25,80.27,80.21,80.22,191449.0,60.7354,60.7505,60.7051,60.7127,191449.0
2016-05-09 15:35:00,80.22,80.24,80.21,80.21,122112.0,60.7127,60.7278,60.7051,60.7051,122112.0
2016-05-09 15:40:00,80.22,80.24,80.19,80.19,265121.0,60.7127,60.7278,60.69,60.69,265121.0
2016-05-09 15:45:00,80.19,80.25,80.16,80.17,535479.0,60.69,60.7354,60.6673,60.6748,535479.0
2016-05-09 15:50:00,80.17,80.18,80.14,80.14,209837.0,60.6748,60.6824,60.6521,60.6521,209837.0
2016-05-09 15:55:00,80.14,80.19,80.13,80.17,610337.0,60.6521,60.69,60.6446,60.6748,610337.0
2016-05-10 09:30:00,80.52,80.53,80.26,80.38,127406.0,60.9397,60.9473,60.7429,60.8338,127406.0
2016-05-10 09:35:00,80.39,80.41,79.98,80.02,135921.0,60.8413,60.8565,60.531,60.5613,135921.0
2016-05-10 09:40:00,80.03,80.22,80.02,80.2,244117.0,60.5689,60.7127,60.5613,60.6975,244117.0
2016-05-10 09:45:00,80.21,80.33,80.18,80.32,115025.0,60.7051,60.7959,60.6824,60.7884,115025.0
2016-05-10 09:50:00,80.32,80.4,80.29,80.35,124270.0,60.7884,60.8489,60.7656,60.8111,124270.0
2016-05-10 09:55:00,80.35,80.36,80.22,80.32,85644.0,60.8111,60.8186,60.7127,60.7884,85644.0
2016-05-10 10:00:00,80.3,80.35,80.24,80.35,53045.0,60.7732,60.8111,60.7278,60.8111,53045.0
2016-05-10 10:05:00,80.35,80.35,80.17,80.18,65824.0,60.8111,60.8111,60.6748,60.6824,65824.0
2016-05-10 10:10:00,80.19,80.31,80.16,80.23,96461.0,60.69,60.7808,60.6673,60.7202,96461.0
2016-05-10 10:15:00,80.23,80.34,80.2,80.33,125817.0,60.7202,60.8035,60.6975,60.7959,125817.0
2016-05-10 10:20:00,80.33,80.35,80.27,80.34,109466.0,60.7959,60.8111,60.7505,60.8035,109466.0
2016-05-10 10:25:00,80.34,80.37,80.28,80.36,124815.0,60.8035,60.8262,60.7581,60.8186,124815.0
2016-05-10 10:30:00,80.37,80.37,80.27,80.29,91072.0,60.8262,60.8262,60.7505,60.7656,91072.0
2016-05-10 10:35:00,80.28,80.38,80.28,80.37,75332.0,60.7581,60.8338,60.7581,60.8262,75332.0
2016-05-10 10:40:00,80.37,80.38,80.3,80.37,54592.0,60.8262,60.8338,60.7732,60.8262,54592.0
2016-05-10 10:45:00,80.38,80.42,80.29,80.29,130366.0,60.8338,60.864,60.7656,60.7656,130366.0
2016-05-10 10:50:00,80.3,80.33,80.2,80.21,81553.0,60.7732,60.7959,60.6975,60.7051,81553.0
2016-05-10 10:55:00,80.21,80.28,80.21,80.25,181430.0,60.7051,60.7581,60.7051,60.7354,181430.0
2016-05-10 11:00:00,80.24,80.32,80.23,80.26,133123.0,60.7278,60.7884,60.7202,60.7429,133123.0
2016-05-10 11:05:00,80.25,80.26,80.16,80.2,105851.0,60.7354,60.7429,60.6673,60.6975,105851.0
2016-05-10 11:10:00,80.19,80.24,80.16,80.16,43679.0,60.69,60.7278,60.6673,60.6673,43679.0
2016-05-10 11:15:00,80.16,80.18,80.07,80.11,59309.0,60.6673,60.6824,60.5991,60.6294,59309.0
2016-05-10 11:20:00,80.11,80.16,80.05,80.06,113992.0,60.6294,60.6673,60.584,60.5916,113992.0
2016-05-10 11:25:00,80.07,80.11,80.02,80.07,60414.0,60.5991,60.6294,60.5613,60.5991,60414.0
2016-05-10 11:30:00,80.07,80.16,80.06,80.14,130242.0,60.5991,60.6673,60.5916,60.6521,130242.0
2016-05-10 11:35:00,80.13,80.13,80.08,80.1,53211.0,60.6446,60.6446,60.6067,60.6219,53211.0
2016-05-10 11:40:00,80.11,80.18,80.09,80.13,52603.0,60.6294,60.6824,60.6143,60.6446,52603.0
2016-05-10 11:45:00,80.13,80.14,80.07,80.07,33396.0,60.6446,60.6521,60.5991,60.5991,33396.0
2016-05-10 11:50:00,80.07,80.14,80.07,80.1,41157.0,60.5991,60.6521,60.5991,60.6219,41157.0
2016-05-10 11:55:00,80.12,80.15,80.09,80.09,33740.0,60.637,60.6597,60.6143,60.6143,33740.0
2016-05-10 12:00:00,80.09,80.18,80.09,80.17,26027.0,60.6143,60.6824,60.6143,60.6748,26027.0
2016-05-10 12:05:00,80.17,80.21,80.14,80.19,27576.0,60.6748,60.7051,60.6521,60.69,27576.0
2016-05-10 12:10:00,80.19,80.23,80.17,80.17,38996.0,60.69,60.7202,60.6748,60.6748,38996.0
2016-05-10 12:15:00,80.17,80.22,80.17,80.2,49353.0,60.6748,60.7127,60.6748,60.6975,49353.0
2016-05-10 12:20:00,80.2,80.2,80.14,80.15,92669.0,60.6975,60.6975,60.6521,60.6597,92669.0
2016-05-10 12:25:00,80.15,80.18,80.13,80.16,49325.0,60.6597,60.6824,60.6446,60.6673,49325.0
2016-05-10 12:30:00,80.16,80.2,80.13,80.18,103203.0,60.6673,60.6975,60.6446,60.6824,103203.0
2016-05-10 12:35:00,80.2,80.22,80.16,80.18,32002.0,60.6975,60.7127,60.6673,60.6824,32002.0
2016-05-10 12:40:00,80.19,80.22,80.17,80.17,33615.0,60.69,60.7127,60.6748,60.6748,33615.0
2016-05-10 12:45:00,80.18,80.21,80.17,80.18,16182.0,60.6824,60.7051,60.6748,60.6824,16182.0
2016-05-10 12:50:00,80.18,80.2,80.13,80.17,37650.0,60.6824,60.6975,60.6446,60.6748,37650.0
2016-05-10 12:55:00,80.18,80.18,80.13,80.16,105280.0,60.6824,60.6824,60.6446,60.6673,105280.0
2016-05-10 13:00:00,80.17,80.24,80.15,80.24,32022.0,60.6748,60.7278,60.6597,60.7278,32022.0
2016-05-10 13:05:00,80.25,80.28,80.21,80.22,43614.0,60.7354,60.7581,60.7051,60.7127,43614.0
2016-05-10 13:10:00,80.21,80.29,80.21,80.28,21840.0,60.7051,60.7656,60.7051,60.7581,21840.0
2016-05-10 13:15:00,80.27,80.28,80.18,80.25,108510.0,60.7505,60.7581,60.6824,60.7354,108510.0
2016-05-10 13:20:00,80.24,80.25,80.2,80.22,28815.0,60.7278,60.7354,60.6975,60.7127,28815.0
2016-05-10 13:25:00,80.23,80.24,80.19,80.24,30815.0,60.7202,60.7278,60.69,60.7278,30815.0
2016-05-10 13:30:00,80.24,80.29,80.23,80.28,26692.0,60.7278,60.7656,60.7202,60.7581,26692.0
2016-05-10 13:35:00,80.26,80.26,80.21,80.23,29498.0,60.7429,60.7429,60.7051,60.7202,29498.0
2016-05-10 13:40:00,80.23,80.29,80.22,80.28,42650.0,60.7202,60.7656,60.7127,60.7581,42650.0
2016-05-10 13:45:00,80.29,80.32,80.26,80.29,33004.0,60.7656,60.7884,60.7429,60.7656,33004.0
2016-05-10 13:50:00,80.28,80.34,80.27,80.33,62916.0,60.7581,60.8035,60.7505,60.7959,62916.0
2016-05-10 13:55:00,80.33,80.34,80.3,80.32,22063.0,60.7959,60.8035,60.7732,60.7884,22063.0
2016-05-10 14:00:00,80.33,80.34,80.29,80.31,38501.0,60.7959,60.8035,60.7656,60.7808,38501.0
2016-05-10 14:05:00,80.3,80.3,80.28,80.29,32544.0,60.7732,60.7732,60.7581,60.7656,32544.0
2016-05-10 14:10:00,80.29,80.31,80.25,80.25,15551.0,60.7656,60.7808,60.7354,60.7354,15551.0
2016-05-10 14:15:00,80.26,80.26,80.22,80.22,19520.0,60.7429,60.7429,60.7127,60.7127,19520.0
2016-05-10 14:20:00,80.22,80.23,80.2,80.23,29720.0,60.7127,60.7202,60.6975,60.7202,29720.0
2016-05-10 14:25:00,80.23,80.26,80.21,80.23,29003.0,60.7202,60.7429,60.7051,60.7202,29003.0
2016-05-10 14:30:00,80.23,80.25,80.22,80.23,31182.0,60.7202,60.7354,60.7127,60.7202,31182.0
2016-05-10 14:35:00,80.24,80.26,80.22,80.25,36748.0,60.7278,60.7429,60.7127,60.7354,36748.0
2016-05-10 14:40:00,80.25,80.25,80.18,80.2,44026.0,60.7354,60.7354,60.6824,60.6975,44026.0
2016-05-10 14:45:00,80.21,80.23,80.19,80.22,25187.0,60.7051,60.7202,60.69,60.7127,25187.0
2016-05-10 14:50:00,80.21,80.22,80.17,80.2,75736.0,60.7051,60.7127,60.6748,60.6975,75736.0
2016-05-10 14:55:00,80.19,80.23,80.19,80.19,32180.0,60.69,60.7202,60.69,60.69,32180.0
2016-05-10 15:00:00,80.19,80.2,80.16,80.17,44078.0,60.69,60.6975,60.6673,60.6748,44078.0
2016-05-10 15:05:00,80.17,80.19,80.14,80.18,57358.0,60.6748,60.69,60.6521,60.6824,57358.0
2016-05-10 15:10:00,80.17,80.19,80.12,80.13,182193.0,60.6748,60.69,60.637,60.6446,182193.0
2016-05-10 15:15:00,80.13,80.15,80.09,80.09,121355.0,60.6446,60.6597,60.6143,60.6143,121355.0
2016-05-10 15:20:00,80.09,80.16,80.09,80.14,94424.0,60.6143,60.6673,60.6143,60.6521,94424.0
2016-05-10 15:25:00,80.13,80.22,80.13,80.19,78863.0,60.6446,60.7127,60.6446,60.69,78863.0
2016-05-10 15:30:00,80.19,80.19,80.13,80.13,98565.0,60.69,60.69,60.6446,60.6446,98565.0
2016-05-10 15:35:00,80.13,80.16,80.12,80.16,81732.0,60.6446,60.6673,60.637,60.6673,81732.0
2016-05-10 15:40:00,80.16,80.19,80.15,80.19,100750.0,60.6673,60.69,60.6597,60.69,100750.0
2016-05-10 15:45:00,80.19,80.29,80.19,80.27,138251.0,60.69,60.7656,60.69,60.7505,138251.0
2016-05-10 15:50:00,80.27,80.28,80.25,80.27,101571.0,60.7505,60.7581,60.7354,60.7505,101571.0
2016-05-10 15:55:00,80.28,80.31,80.26,80.3,721855.0,60.7581,60.7808,60.7429,60.7732,721855.0
2016-05-11 09:30:00,80.21,80.24,79.74,80.1,114801.0,60.7051,60.7278,60.3494,60.6219,114801.0
2016-05-11 09:35:00,80.11,80.16,79.81,79.85,94227.0,60.6294,60.6673,60.4024,60.4326,94227.0
2016-05-11 09:40:00,79.84,79.84,79.66,79.67,119247.0,60.4251,60.4251,60.2888,60.2964,119247.0
2016-05-11 09:45:00,79.67,79.83,79.67,79.75,98234.0,60.2964,60.4175,60.2964,60.357,98234.0
2016-05-11 09:50:00,79.75,79.75,79.56,79.58,213188.0,60.357,60.357,60.2132,60.2283,213188.0
2016-05-11 09:55:00,79.59,79.62,79.49,79.5,142157.0,60.2359,60.2586,60.1602,60.1678,142157.0
2016-05-11 10:00:00,79.5,79.58,79.44,79.45,226684.0,60.1678,60.2283,60.1223,60.1299,226684.0
2016-05-11 10:05:00,79.45,79.48,79.42,79.45,86736.0,60.1299,60.1526,60.1072,60.1299,86736.0
2016-05-11 10:10:00,79.45,79.48,79.39,79.4,108394.0,60.1299,60.1526,60.0845,60.0921,108394.0
2016-05-11 10:15:00,79.4,79.4,79.31,79.34,200636.0,60.0921,60.0921,60.024,60.0467,200636.0
2016-05-11 10:20:00,79.34,79.44,79.34,79.39,142692.0,60.0467,60.1223,60.0467,60.0845,142692.0
2016-05-11 10:25:00,79.39,79.44,79.36,79.43,64211.0,60.0845,60.1223,60.0618,60.1148,64211.0
2016-05-11 10:30:00,79.43,79.56,79.43,79.51,278035.0,60.1148,60.2132,60.1148,60.1753,278035.0
2016-05-11 10:35:00,79.5,79.59,79.45,79.48,204306.0,60.1678,60.2359,60.1299,60.1526,204306.0
2016-05-11 10:40:00,79.48,79.48,79.25,79.27,154502.0,60.1526,60.1526,59.9785,59.9937,154502.0
2016-05-11 10:45:00,79.28,79.37,79.27,79.3,201869.0,60.0013,60.0694,59.9937,60.0164,201869.0
2016-05-11 10:50:00,79.3,79.34,79.25,79.26,97555.0,60.0164,60.0467,59.9785,59.9861,97555.0
2016-05-11 10:55:00,79.26,79.33,79.21,79.21,143755.0,59.9861,60.0391,59.9483,59.9483,143755.0
2016-05-11 11:00:00,79.22,79.23,79.07,79.07,317051.0,59.9558,59.9634,59.8423,59.8423,317051.0
2016-05-11 11:05:00,79.07,79.11,79.02,79.05,213250.0,59.8423,59.8726,59.8045,59.8272,213250.0
2016-05-11 11:10:00,79.05,79.05,78.97,78.97,237721.0,59.8272,59.8272,59.7666,59.7666,237721.0
2016-05-11 11:15:00,78.96,78.99,78.95,78.95,165764.0,59.7591,59.7818,59.7515,59.7515,165764.0
2016-05-11 11:20:00,78.95,79.05,78.94,79.0,260912.0,59.7515,59.8272,59.7439,59.7893,260912.0
2016-05-11 11:25:00,79.01,79.06,78.94,78.95,80486.0,59.7969,59.8348,59.7439,59.7515,80486.0
2016-05-11 11:30:00,78.94,78.95,78.85,78.86,230941.0,59.7439,59.7515,59.6758,59.6834,230941.0
2016-05-11 11:35:00,78.86,78.92,78.75,78.76,92079.0,59.6834,59.7288,59.6001,59.6077,92079.0
2016-05-11 11:40:00,78.76,78.81,78.75,78.75,82374.0,59.6077,59.6455,59.6001,59.6001,82374.0
2016-05-11 11:45:00,78.76,78.77,78.72,78.72,105661.0,59.6077,59.6153,59.5774,59.5774,105661.0
2016-05-11 11:50:00,78.71,78.75,78.68,78.73,173766.0,59.5699,59.6001,59.5472,59.585,173766.0
2016-05-11 11:55:00,78.73,78.75,78.66,78.73,170845.0,59.585,59.6001,59.532,59.585,170845.0
2016-05-11 12:00:00,78.72,78.73,78.63,78.66,68251.0,59.5774,59.585,59.5093,59.532,68251.0
2016-05-11 12:05:00,78.67,78.72,78.66,78.68,72230.0,59.5396,59.5774,59.532,59.5472,72230.0
2016-05-11 12:10:00,78.68,78.77,78.67,78.76,137290.0,59.5472,59.6153,59.5396,59.6077,137290.0
2016-05-11 12:15:00,78.76,78.91,78.73,78.89,290869.0,59.6077,59.7212,59.585,59.7061,290869.0
2016-05-11 12:20:00,78.89,78.97,78.87,78.91,164169.0,59.7061,59.7666,59.691,59.7212,164169.0
2016-05-11 12:25:00,78.91,78.91,78.82,78.87,67642.0,59.7212,59.7212,59.6531,59.691,67642.0
2016-05-11 12:30:00,78.87,78.95,78.86,78.95,76087.0,59.691,59.7515,59.6834,59.7515,76087.0
2016-05-11 12:35:00,78.95,79.02,78.93,78.97,97139.0,59.7515,59.8045,59.7364,59.7666,97139.0
2016-05-11 12:40:00,78.96,79.0,78.95,78.97,91211.0,59.7591,59.7893,59.7515,59.7666,91211.0
2016-05-11 12:45:00,78.97,79.04,78.95,79.03,71682.0,59.7666,59.8196,59.7515,59.812,71682.0
2016-05-11 12:50:00,79.02,79.05,79.0,79.04,78101.0,59.8045,59.8272,59.7893,59.8196,78101.0
2016-05-11 12:55:00,79.05,79.05,78.97,79.01,124784.0,59.8272,59.8272,59.7666,59.7969,124784.0
2016-05-11 13:00:00,79.01,79.06,78.98,79.04,48718.0,59.7969,59.8348,59.7742,59.8196,48718.0
2016-05-11 13:05:00,79.04,79.07,79.02,79.03,54208.0,59.8196,59.8423,59.8045,59.812,54208.0
2016-05-11 13:10:00,79.04,79.07,79.01,79.03,32399.0,59.8196,59.8423,59.7969,59.812,32399.0
2016-05-11 13:15:00,79.02,79.03,78.99,79.02,28484.0,59.8045,59.812,59.7818,59.8045,28484.0
2016-05-11 13:20:00,79.02,79.08,79.02,79.05,34134.0,59.8045,59.8499,59.8045,59.8272,34134.0
2016-05-11 13:25:00,79.05,79.08,79.0,79.06,61006.0,59.8272,59.8499,59.7893,59.8348,61006.0
2016-05-11 13:30:00,79.07,79.11,79.07,79.08,87125.0,59.8423,59.8726,59.8423,59.8499,87125.0
2016-05-11 13:35:00,79.07,79.11,79.04,79.04,38597.0,59.8423,59.8726,59.8196,59.8196,38597.0
2016-05-11 13:40:00,79.04,79.06,79.02,79.02,85952.0,59.8196,59.8348,59.8045,59.8045,85952.0
2016-05-11 13:45:00,79.02,79.04,79.0,79.01,65475.0,59.8045,59.8196,59.7893,59.7969,65475.0
2016-05-11 13:50:00,79.02,79.05,79.01,79.02,188166.0,59.8045,59.8272,59.7969,59.8045,188166.0
2016-05-11 13:55:00,79.02,79.04,78.97,78.98,95331.0,59.8045,59.8196,59.7666,59.7742,95331.0
2016-05-11 14:00:00,78.99,78.99,78.96,78.98,39844.0,59.7818,59.7818,59.7591,59.7742,39844.0
2016-05-11 14:05:00,78.97,78.97,78.88,78.9,120676.0,59.7666,59.7666,59.6985,59.7137,120676.0
2016-05-11 14:10:00,78.91,78.92,78.87,78.87,72788.0,59.7212,59.7288,59.691,59.691,72788.0
2016-05-11 14:15:00,78.88,78.94,78.85,78.93,77072.0,59.6985,59.7439,59.6758,59.7364,77072.0
2016-05-11 14:20:00,78.94,78.94,78.89,78.92,45759.0,59.7439,59.7439,59.7061,59.7288,45759.0
2016-05-11 14:25:00,78.92,78.96,78.9,78.95,66182.0,59.7288,59.7591,59.7137,59.7515,66182.0
2016-05-11 14:30:00,78.96,78.96,78.9,78.9,87677.0,59.7591,59.7591,59.7137,59.7137,87677.0
2016-05-11 14:35:00,78.9,78.95,78.9,78.92,72694.0,59.7137,59.7515,59.7137,59.7288,72694.0
2016-05-11 14:40:00,78.92,78.99,78.9,78.97,48178.0,59.7288,59.7818,59.7137,59.7666,48178.0
2016-05-11 14:45:00,78.97,78.97,78.83,78.83,33997.0,59.7666,59.7666,59.6607,59.6607,33997.0
2016-05-11 14:50:00,78.83,78.86,78.78,78.81,93544.0,59.6607,59.6834,59.6228,59.6455,93544.0
2016-05-11 14:55:00,78.81,78.85,78.79,78.84,70440.0,59.6455,59.6758,59.6304,59.6682,70440.0
2016-05-11 15:00:00,78.85,78.89,78.84,78.87,127276.0,59.6758,59.7061,59.6682,59.691,127276.0
2016-05-11 15:05:00,78.87,79.02,78.85,79.01,378686.0,59.691,59.8045,59.6758,59.7969,378686.0
2016-05-11 15:10:00,79.01,79.03,78.96,78.97,93444.0,59.7969,59.812,59.7591,59.7666,93444.0
2016-05-11 15:15:00,78.97,79.0,78.94,78.95,109944.0,59.7666,59.7893,59.7439,59.7515,109944.0
2016-05-11 15:20:00,78.94,78.96,78.9,78.91,69010.0,59.7439,59.7591,59.7137,59.7212,69010.0
2016-05-11 15:25:00,78.91,79.04,78.91,79.02,129705.0,59.7212,59.8196,59.7212,59.8045,129705.0
2016-05-11 15:30:00,79.03,79.08,79.02,79.08,271841.0,59.812,59.8499,59.8045,59.8499,271841.0
2016-05-11 15:35:00,79.08,79.08,78.96,78.97,142424.0,59.8499,59.8499,59.7591,59.7666,142424.0
2016-05-11 15:40:00,78.97,78.99,78.9,78.9,104136.0,59.7666,59.7818,59.7137,59.7137,104136.0
2016-05-11 15:45:00,78.91,78.94,78.88,78.88,99423.0,59.7212,59.7439,59.6985,59.6985,99423.0
2016-05-11 15:50:00,78.89,78.9,78.85,78.85,169465.0,59.7061,59.7137,59.6758,59.6758,169465.0
2016-05-11 15:55:00,78.85,78.86,78.8,78.84,583448.0,59.6758,59.6834,59.638,59.6682,583448.0
2016-05-12 09:30:00,78.95,79.12,78.62,78.89,324353.0,59.7515,59.8802,59.5017,59.7061,324353.0
2016-05-12 09:35:00,78.89,78.89,78.46,78.5,206433.0,59.7061,59.7061,59.3807,59.4109,206433.0
2016-05-12 09:40:00,78.5,78.75,78.49,78.7,257390.0,59.4109,59.6001,59.4034,59.5623,257390.0
2016-05-12 09:45:00,78.7,79.03,78.7,78.91,223412.0,59.5623,59.812,59.5623,59.7212,223412.0
2016-05-12 09:50:00,78.91,79.15,78.87,79.02,132971.0,59.7212,59.9029,59.691,59.8045,132971.0
2016-05-12 09:55:00,79.02,79.13,78.97,78.97,53330.0,59.8045,59.8877,59.7666,59.7666,53330.0
2016-05-12 10:00:00,78.97,79.1,78.96,79.04,93821.0,59.7666,59.865,59.7591,59.8196,93821.0
2016-05-12 10:05:00,79.03,79.03,78.84,78.89,163058.0,59.812,59.812,59.6682,59.7061,163058.0
2016-05-12 10:10:00,78.89,79.0,78.88,78.97,75339.0,59.7061,59.7893,59.6985,59.7666,75339.0
2016-05-12 10:15:00,78.98,79.01,78.83,78.84,66274.0,59.7742,59.7969,59.6607,59.6682,66274.0
2016-05-12 10:20:00,78.84,78.9,78.77,78.77,61122.0,59.6682,59.7137,59.6153,59.6153,61122.0
2016-05-12 10:25:00,78.76,78.93,78.74,78.9,74117.0,59.6077,59.7364,59.5926,59.7137,74117.0
2016-05-12 10:30:00,78.9,78.9,78.8,78.84,46108.0,59.7137,59.7137,59.638,59.6682,46108.0
2016-05-12 10:35:00,78.83,78.93,78.82,78.91,39052.0,59.6607,59.7364,59.6531,59.7212,39052.0
2016-05-12 10:40:00,78.91,78.91,78.76,78.79,52137.0,59.7212,59.7212,59.6077,59.6304,52137.0
2016-05-12 10:45:00,78.78,78.82,78.74,78.76,110791.0,59.6228,59.6531,59.5926,59.6077,110791.0
2016-05-12 10:50:00,78.75,78.78,78.69,78.78,75539.0,59.6001,59.6228,59.5547,59.6228,75539.0
2016-05-12 10:55:00,78.77,78.78,78.66,78.7,94294.0,59.6153,59.6228,59.532,59.5623,94294.0
2016-05-12 11:00:00,78.69,78.69,78.51,78.53,226068.0,59.5547,59.5547,59.4185,59.4336,226068.0
2016-05-12 11:05:00,78.53,78.56,78.49,78.54,112356.0,59.4336,59.4563,59.4034,59.4412,112356.0
2016-05-12 11:10:00,78.54,78.67,78.53,78.67,57871.0,59.4412,59.5396,59.4336,59.5396,57871.0
2016-05-12 11:15:00,78.68,78.71,78.6,78.66,21981.0,59.5472,59.5699,59.4866,59.532,21981.0
2016-05-12 11:20:00,78.64,78.64,78.54,78.54,57996.0,59.5169,59.5169,59.4412,59.4412,57996.0
2016-05-12 11:25:00,78.53,78.56,78.44,78.55,53670.0,59.4336,59.4563,59.3655,59.4488,53670.0
2016-05-12 11:30:00,78.55,78.55,78.47,78.48,23231.0,59.4488,59.4488,59.3882,59.3958,23231.0
2016-05-12 11:35:00,78.5,78.58,78.49,78.54,37544.0,59.4109,59.4715,59.4034,59.4412,37544.0
2016-05-12 11:40:00,78.54,78.68,78.54,78.61,30891.0,59.4412,59.5472,59.4412,59.4942,30891.0
2016-05-12 11:45:00,78.6,78.76,78.59,78.75,38814.0,59.4866,59.6077,59.479,59.6001,38814.0
2016-05-12 11:50:00,78.75,78.78,78.68,78.76,33374.0,59.6001,59.6228,59.5472,59.6077,33374.0
2016-05-12 11:55:00,78.75,78.84,78.73,78.8,44603.0,59.6001,59.6682,59.585,59.638,44603.0
2016-05-12 12:00:00,78.81,78.81,78.69,78.69,24770.0,59.6455,59.6455,59.5547,59.5547,24770.0
2016-05-12 12:05:00,78.7,78.72,78.62,78.64,55127.0,59.5623,59.5774,59.5017,59.5169,55127.0
2016-05-12 12:10:00,78.64,78.67,78.62,78.63,36090.0,59.5169,59.5396,59.5017,59.5093,36090.0
2016-05-12 12:15:00,78.64,78.73,78.64,78.72,46002.0,59.5169,59.585,59.5169,59.5774,46002.0
2016-05-12 12:20:00,78.71,78.76,78.69,78.72,17197.0,59.5699,59.6077,59.5547,59.5774,17197.0
2016-05-12 12:25:00,78.73,78.76,78.72,78.73,43614.0,59.585,59.6077,59.5774,59.585,43614.0
2016-05-12 12:30:00,78.73,78.79,78.73,78.77,19891.0,59.585,59.6304,59.585,59.6153,19891.0
2016-05-12 12:35:00,78.77,78.78,78.68,78.7,22623.0,59.6153,59.6228,59.5472,59.5623,22623.0
2016-05-12 12:40:00,78.7,78.79,78.68,78.77,11620.0,59.5623,59.6304,59.5472,59.6153,11620.0
2016-05-12 12:45:00,78.77,78.85,78.76,78.83,16138.0,59.6153,59.6758,59.6077,59.6607,16138.0
2016-05-12 12:50:00,78.82,78.86,78.78,78.83,51166.0,59.6531,59.6834,59.6228,59.6607,51166.0
2016-05-12 12:55:00,78.83,78.93,78.83,78.93,81011.0,59.6607,59.7364,59.6607,59.7364,81011.0
2016-05-12 13:00:00,78.93,78.95,78.88,78.94,83087.0,59.7364,59.7515,59.6985,59.7439,83087.0
2016-05-12 13:05:00,78.94,79.03,78.94,79.03,20791.0,59.7439,59.812,59.7439,59.812,20791.0
2016-05-12 13:10:00,79.04,79.04,79.0,79.02,12722.0,59.8196,59.8196,59.7893,59.8045,12722.0
2016-05-12 13:15:00,79.01,79.01,78.96,78.96,47504.0,59.7969,59.7969,59.7591,59.7591,47504.0
2016-05-12 13:20:00,78.97,79.0,78.9,79.0,27374.0,59.7666,59.7893,59.7137,59.7893,27374.0
2016-05-12 13:25:00,79.0,79.08,79.0,79.08,34467.0,59.7893,59.8499,59.7893,59.8499,34467.0
2016-05-12 13:30:00,79.08,79.08,78.99,79.03,17215.0,59.8499,59.8499,59.7818,59.812,17215.0
2016-05-12 13:35:00,79.01,79.01,78.93,78.97,99029.0,59.7969,59.7969,59.7364,59.7666,99029.0
2016-05-12 13:40:00,78.98,79.09,78.98,79.07,16253.0,59.7742,59.8575,59.7742,59.8423,16253.0
2016-05-12 13:45:00,79.06,79.1,79.03,79.04,21437.0,59.8348,59.865,59.812,59.8196,21437.0
2016-05-12 13:50:00,79.04,79.14,79.04,79.13,32696.0,59.8196,59.8953,59.8196,59.8877,32696.0
2016-05-12 13:55:00,79.12,79.12,79.05,79.12,28847.0,59.8802,59.8802,59.8272,59.8802,28847.0
2016-05-12 14:00:00,79.12,79.21,79.1,79.2,91804.0,59.8802,59.9483,59.865,59.9407,91804.0
2016-05-12 14:05:00,79.2,79.34,79.2,79.24,65816.0,59.9407,60.0467,59.9407,59.971,65816.0
2016-05-12 14:10:00,79.24,79.39,79.23,79.35,40766.0,59.971,60.0845,59.9634,60.0542,40766.0
2016-05-12 14:15:00,79.35,79.38,79.3,79.38,30887.0,60.0542,60.0769,60.0164,60.0769,30887.0
2016-05-12 14:20:00,79.38,79.42,79.36,79.37,106398.0,60.0769,60.1072,60.0618,60.0694,106398.0
2016-05-12 14:25:00,79.37,79.48,79.36,79.47,167780.0,60.0694,60.1526,60.0618,60.145,167780.0
2016-05-12 14:30:00,79.47,79.49,79.41,79.41,67058.0,60.145,60.1602,60.0996,60.0996,67058.0
2016-05-12 14:35:00,79.41,79.42,79.37,79.39,21205.0,60.0996,60.1072,60.0694,60.0845,21205.0
2016-05-12 14:40:00,79.39,79.44,79.37,79.4,23647.0,60.0845,60.1223,60.0694,60.0921,23647.0
2016-05-12 14:45:00,79.39,79.45,79.35,79.44,39309.0,60.0845,60.1299,60.0542,60.1223,39309.0
2016-05-12 14:50:00,79.45,79.5,79.42,79.49,55458.0,60.1299,60.1678,60.1072,60.1602,55458.0
2016-05-12 14:55:00,79.5,79.53,79.46,79.47,47857.0,60.1678,60.1905,60.1375,60.145,47857.0
2016-05-12 15:00:00,79.47,79.47,79.36,79.41,27580.0,60.145,60.145,60.0618,60.0996,27580.0
2016-05-12 15:05:00,79.41,79.41,79.34,79.35,37550.0,60.0996,60.0996,60.0467,60.0542,37550.0
2016-05-12 15:10:00,79.35,79.43,79.34,79.4,36631.0,60.0542,60.1148,60.0467,60.0921,36631.0
2016-05-12 15:15:00,79.4,79.44,79.35,79.38,55003.0,60.0921,60.1223,60.0542,60.0769,55003.0
2016-05-12 15:20:00,79.37,79.41,79.35,79.35,60118.0,60.0694,60.0996,60.0542,60.0542,60118.0
2016-05-12 15:25:00,79.35,79.38,79.31,79.31,138361.0,60.0542,60.0769,60.024,60.024,138361.0
2016-05-12 15:30:00,79.31,79.35,79.25,79.25,164963.0,60.024,60.0542,59.9785,59.9785,164963.0
2016-05-12 15:35:00,79.26,79.3,79.23,79.28,159745.0,59.9861,60.0164,59.9634,60.0013,159745.0
2016-05-12 15:40:00,79.28,79.3,79.21,79.23,73718.0,60.0013,60.0164,59.9483,59.9634,73718.0
2016-05-12 15:45:00,79.23,79.26,79.21,79.26,92307.0,59.9634,59.9861,59.9483,59.9861,92307.0
2016-05-12 15:50:00,79.26,79.26,79.21,79.25,129958.0,59.9861,59.9861,59.9483,59.9785,129958.0
2016-05-12 15:55:00,79.24,79.32,79.23,79.29,308822.0,59.971,60.0315,59.9634,60.0088,308822.0
2016-05-13 09:30:00,78.99,79.05,78.79,78.84,179563.0,59.7818,59.8272,59.6304,59.6682,179563.0
2016-05-13 09:35:00,78.83,78.84,78.5,78.68,233798.0,59.6607,59.6682,59.4109,59.5472,233798.0
2016-05-13 09:40:00,78.69,78.73,78.55,78.67,188195.0,59.5547,59.585,59.4488,59.5396,188195.0
2016-05-13 09:45:00,78.67,78.72,78.63,78.67,181646.0,59.5396,59.5774,59.5093,59.5396,181646.0
2016-05-13 09:50:00,78.68,78.7,78.51,78.64,155766.0,59.5472,59.5623,59.4185,59.5169,155766.0
2016-05-13 09:55:00,78.64,78.64,78.53,78.61,168251.0,59.5169,59.5169,59.4336,59.4942,168251.0
2016-05-13 10:00:00,78.64,78.65,78.4,78.46,165897.0,59.5169,59.5245,59.3352,59.3807,165897.0
2016-05-13 10:05:00,78.45,78.45,78.2,78.21,327936.0,59.3731,59.3731,59.1839,59.1914,327936.0
2016-05-13 10:10:00,78.2,78.4,78.19,78.36,187141.0,59.1839,59.3352,59.1763,59.305,187141.0
2016-05-13 10:15:00,78.34,78.56,78.31,78.55,130466.0,59.2898,59.4563,59.2671,59.4488,130466.0
2016-05-13 10:20:00,78.55,78.58,78.5,78.54,149378.0,59.4488,59.4715,59.4109,59.4412,149378.0
2016-05-13 10:25:00,78.54,78.64,78.53,78.59,85581.0,59.4412,59.5169,59.4336,59.479,85581.0
2016-05-13 10:30:00,78.59,78.69,78.58,78.62,225946.0,59.479,59.5547,59.4715,59.5017,225946.0
2016-05-13 10:35:00,78.62,78.72,78.56,78.56,146095.0,59.5017,59.5774,59.4563,59.4563,146095.0
2016-05-13 10:40:00,78.55,78.58,78.4,78.41,165674.0,59.4488,59.4715,59.3352,59.3428,165674.0
2016-05-13 10:45:00,78.41,78.52,78.41,78.45,127916.0,59.3428,59.4261,59.3428,59.3731,127916.0
2016-05-13 10:50:00,78.44,78.57,78.44,78.56,45527.0,59.3655,59.4639,59.3655,59.4563,45527.0
2016-05-13 10:55:00,78.57,78.59,78.5,78.56,42736.0,59.4639,59.479,59.4109,59.4563,42736.0
2016-05-13 11:00:00,78.57,78.72,78.56,78.71,74525.0,59.4639,59.5774,59.4563,59.5699,74525.0
2016-05-13 11:05:00,78.72,78.79,78.66,78.67,62869.0,59.5774,59.6304,59.532,59.5396,62869.0
2016-05-13 11:10:00,78.68,78.77,78.66,78.73,67374.0,59.5472,59.6153,59.532,59.585,67374.0
2016-05-13 11:15:00,78.72,78.75,78.64,78.74,136613.0,59.5774,59.6001,59.5169,59.5926,136613.0
2016-05-13 11:20:00,78.73,78.79,78.69,78.73,166097.0,59.585,59.6304,59.5547,59.585,166097.0
2016-05-13 11:25:00,78.74,78.85,78.74,78.81,68348.0,59.5926,59.6758,59.5926,59.6455,68348.0
2016-05-13 11:30:00,78.81,78.88,78.81,78.83,38247.0,59.6455,59.6985,59.6455,59.6607,38247.0
2016-05-13 11:35:00,78.84,78.9,78.82,78.89,38229.0,59.6682,59.7137,59.6531,59.7061,38229.0
2016-05-13 11:40:00,78.88,78.91,78.83,78.91,32006.0,59.6985,59.7212,59.6607,59.7212,32006.0
2016-05-13 11:45:00,78.9,78.93,78.84,78.92,34213.0,59.7137,59.7364,59.6682,59.7288,34213.0
2016-05-13 11:50:00,78.91,78.93,78.86,78.88,47394.0,59.7212,59.7364,59.6834,59.6985,47394.0
2016-05-13 11:55:00,78.88,78.93,78.86,78.88,31996.0,59.6985,59.7364,59.6834,59.6985,31996.0
2016-05-13 12:00:00,78.89,78.94,78.87,78.89,20770.0,59.7061,59.7439,59.691,59.7061,20770.0
2016-05-13 12:05:00,78.9,78.91,78.85,78.88,32715.0,59.7137,59.7212,59.6758,59.6985,32715.0
2016-05-13 12:10:00,78.89,78.91,78.85,78.91,41516.0,59.7061,59.7212,59.6758,59.7212,41516.0
2016-05-13 12:15:00,78.9,78.92,78.87,78.87,29914.0,59.7137,59.7288,59.691,59.691,29914.0
2016-05-13 12:20:00,78.89,78.95,78.89,78.91,22908.0,59.7061,59.7515,59.7061,59.7212,22908.0
2016-05-13 12:25:00,78.9,78.98,78.9,78.94,74564.0,59.7137,59.7742,59.7137,59.7439,74564.0
2016-05-13 12:30:00,78.94,79.0,78.94,78.97,27536.0,59.7439,59.7893,59.7439,59.7666,27536.0
2016-05-13 12:35:00,78.97,79.01,78.96,79.01,35791.0,59.7666,59.7969,59.7591,59.7969,35791.0
2016-05-13 12:40:00,79.0,79.0,78.91,78.94,27834.0,59.7893,59.7893,59.7212,59.7439,27834.0
2016-05-13 12:45:00,78.93,78.94,78.89,78.93,25955.0,59.7364,59.7439,59.7061,59.7364,25955.0
2016-05-13 12:50:00,78.93,78.97,78.92,78.94,28159.0,59.7364,59.7666,59.7288,59.7439,28159.0
2016-05-13 12:55:00,78.94,78.96,78.9,78.91,78573.0,59.7439,59.7591,59.7137,59.7212,78573.0
2016-05-13 13:00:00,78.91,78.92,78.87,78.92,59703.0,59.7212,59.7288,59.691,59.7288,59703.0
2016-05-13 13:05:00,78.92,78.96,78.9,78.9,22692.0,59.7288,59.7591,59.7137,59.7137,22692.0
2016-05-13 13:10:00,78.9,78.95,78.89,78.95,11910.0,59.7137,59.7515,59.7061,59.7515,11910.0
2016-05-13 13:15:00,78.94,78.96,78.89,78.9,19978.0,59.7439,59.7591,59.7061,59.7137,19978.0
2016-05-13 13:20:00,78.9,78.92,78.82,78.84,26688.0,59.7137,59.7288,59.6531,59.6682,26688.0
2016-05-13 13:25:00,78.84,78.84,78.78,78.79,23464.0,59.6682,59.6682,59.6228,59.6304,23464.0
2016-05-13 13:30:00,78.79,78.81,78.75,78.75,26036.0,59.6304,59.6455,59.6001,59.6001,26036.0
2016-05-13 13:35:00,78.76,78.77,78.71,78.71,33996.0,59.6077,59.6153,59.5699,59.5699,33996.0
2016-05-13 13:40:00,78.72,78.77,78.68,78.75,38389.0,59.5774,59.6153,59.5472,59.6001,38389.0
2016-05-13 13:45:00,78.74,78.75,78.64,78.66,53397.0,59.5926,59.6001,59.5169,59.532,53397.0
2016-05-13 13:50:00,78.65,78.66,78.58,78.6,64350.0,59.5245,59.532,59.4715,59.4866,64350.0
2016-05-13 13:55:00,78.59,78.64,78.58,78.63,39522.0,59.479,59.5169,59.4715,59.5093,39522.0
2016-05-13 14:00:00,78.63,78.66,78.61,78.66,22303.0,59.5093,59.532,59.4942,59.532,22303.0
2016-05-13 14:05:00,78.66,78.7,78.63,78.69,39710.0,59.532,59.5623,59.5093,59.5547,39710.0
2016-05-13 14:10:00,78.69,78.7,78.65,78.69,43179.0,59.5547,59.5623,59.5245,59.5547,43179.0
2016-05-13 14:15:00,78.69,78.71,78.66,78.69,22081.0,59.5547,59.5699,59.532,59.5547,22081.0
2016-05-13 14:20:00,78.69,78.69,78.59,78.6,57944.0,59.5547,59.5547,59.479,59.4866,57944.0
2016-05-13 14:25:00,78.6,78.65,78.57,78.57,34897.0,59.4866,59.5245,59.4639,59.4639,34897.0
2016-05-13 14:30:00,78.57,78.58,78.48,78.54,47897.0,59.4639,59.4715,59.3958,59.4412,47897.0
2016-05-13 14:35:00,78.54,78.59,78.53,78.54,51035.0,59.4412,59.479,59.4336,59.4412,51035.0
2016-05-13 14:40:00,78.54,78.54,78.46,78.52,33612.0,59.4412,59.4412,59.3807,59.4261,33612.0
2016-05-13 14:45:00,78.51,78.54,78.48,78.54,87390.0,59.4185,59.4412,59.3958,59.4412,87390.0
2016-05-13 14:50:00,78.54,78.54,78.47,78.48,34894.0,59.4412,59.4412,59.3882,59.3958,34894.0
2016-05-13 14:55:00,78.48,78.58,78.45,78.56,49039.0,59.3958,59.4715,59.3731,59.4563,49039.0
2016-05-13 15:00:00,78.56,78.57,78.49,78.49,52766.0,59.4563,59.4639,59.4034,59.4034,52766.0
2016-05-13 15:05:00,78.5,78.52,78.44,78.48,79051.0,59.4109,59.4261,59.3655,59.3958,79051.0
2016-05-13 15:10:00,78.47,78.5,78.44,78.48,50813.0,59.3882,59.4109,59.3655,59.3958,50813.0
2016-05-13 15:15:00,78.48,78.53,78.47,78.52,100847.0,59.3958,59.4336,59.3882,59.4261,100847.0
2016-05-13 15:20:00,78.52,78.57,78.5,78.51,31368.0,59.4261,59.4639,59.4109,59.4185,31368.0
2016-05-13 15:25:00,78.52,78.52,78.45,78.47,34900.0,59.4261,59.4261,59.3731,59.3882,34900.0
2016-05-13 15:30:00,78.48,78.49,78.45,78.47,55620.0,59.3958,59.4034,59.3731,59.3882,55620.0
2016-05-13 15:35:00,78.47,78.52,78.45,78.49,107538.0,59.3882,59.4261,59.3731,59.4034,107538.0
2016-05-13 15:40:00,78.49,78.64,78.48,78.6,131851.0,59.4034,59.5169,59.3958,59.4866,131851.0
2016-05-13 15:45:00,78.59,78.62,78.56,78.61,162567.0,59.479,59.5017,59.4563,59.4942,162567.0
2016-05-13 15:50:00,78.6,78.66,78.58,78.58,289718.0,59.4866,59.532,59.4715,59.4715,289718.0
2016-05-13 15:55:00,78.59,78.64,78.58,78.61,397163.0,59.479,59.5169,59.4715,59.4942,397163.0
2016-05-16 09:30:00,78.56,78.85,78.45,78.75,89853.0,59.4563,59.6758,59.3731,59.6001,89853.0
2016-05-16 09:35:00,78.76,78.8,78.6,78.66,101887.0,59.6077,59.638,59.4866,59.532,101887.0
2016-05-16 09:40:00,78.66,78.79,78.66,78.75,88982.0,59.532,59.6304,59.532,59.6001,88982.0
2016-05-16 09:45:00,78.75,78.94,78.73,78.9,111834.0,59.6001,59.7439,59.585,59.7137,111834.0
2016-05-16 09:50:00,78.9,78.97,78.79,78.86,186957.0,59.7137,59.7666,59.6304,59.6834,186957.0
2016-05-16 09:55:00,78.86,78.96,78.85,78.91,70572.0,59.6834,59.7591,59.6758,59.7212,70572.0
2016-05-16 10:00:00,78.92,79.0,78.9,78.96,118182.0,59.7288,59.7893,59.7137,59.7591,118182.0
2016-05-16 10:05:00,78.96,79.06,78.91,79.01,149250.0,59.7591,59.8348,59.7212,59.7969,149250.0
2016-05-16 10:10:00,79.01,79.13,79.01,79.07,62830.0,59.7969,59.8877,59.7969,59.8423,62830.0
2016-05-16 10:15:00,79.07,79.1,79.04,79.05,36504.0,59.8423,59.865,59.8196,59.8272,36504.0
2016-05-16 10:20:00,79.05,79.06,78.97,78.98,34828.0,59.8272,59.8348,59.7666,59.7742,34828.0
2016-05-16 10:25:00,78.97,79.01,78.92,79.0,43905.0,59.7666,59.7969,59.7288,59.7893,43905.0
2016-05-16 10:30:00,78.99,79.05,78.97,78.97,41410.0,59.7818,59.8272,59.7666,59.7666,41410.0
2016-05-16 10:35:00,78.97,79.09,78.96,79.06,31649.0,59.7666,59.8575,59.7591,59.8348,31649.0
2016-05-16 10:40:00,79.05,79.06,79.04,79.05,83453.0,59.8272,59.8348,59.8196,59.8272,83453.0
2016-05-16 10:45:00,79.05,79.15,79.04,79.13,79166.0,59.8272,59.9029,59.8196,59.8877,79166.0
2016-05-16 10:50:00,79.14,79.2,79.11,79.15,82840.0,59.8953,59.9407,59.8726,59.9029,82840.0
2016-05-16 10:55:00,79.16,79.23,79.16,79.23,52299.0,59.9104,59.9634,59.9104,59.9634,52299.0
2016-05-16 11:00:00,79.23,79.35,79.22,79.33,93256.0,59.9634,60.0542,59.9558,60.0391,93256.0
2016-05-16 11:05:00,79.33,79.4,79.32,79.39,51992.0,60.0391,60.0921,60.0315,60.0845,51992.0
2016-05-16 11:10:00,79.39,79.4,79.3,79.3,41869.0,60.0845,60.0921,60.0164,60.0164,41869.0
2016-05-16 11:15:00,79.3,79.36,79.3,79.34,25263.0,60.0164,60.0618,60.0164,60.0467,25263.0
2016-05-16 11:20:00,79.35,79.45,79.34,79.41,36642.0,60.0542,60.1299,60.0467,60.0996,36642.0
2016-05-16 11:25:00,79.42,79.52,79.41,79.48,39917.0,60.1072,60.1829,60.0996,60.1526,39917.0
2016-05-16 11:30:00,79.48,79.49,79.34,79.36,43891.0,60.1526,60.1602,60.0467,60.0618,43891.0
2016-05-16 11:35:00,79.36,79.4,79.34,79.4,32547.0,60.0618,60.0921,60.0467,60.0921,32547.0
2016-05-16 11:40:00,79.4,79.48,79.4,79.41,53493.0,60.0921,60.1526,60.0921,60.0996,53493.0
2016-05-16 11:45:00,79.41,79.42,79.37,79.41,64687.0,60.0996,60.1072,60.0694,60.0996,64687.0
2016-05-16 11:50:00,79.42,79.48,79.42,79.42,68964.0,60.1072,60.1526,60.1072,60.1072,68964.0
2016-05-16 11:55:00,79.43,79.44,79.37,79.37,38032.0,60.1148,60.1223,60.0694,60.0694,38032.0
2016-05-16 12:00:00,79.38,79.42,79.36,79.39,57220.0,60.0769,60.1072,60.0618,60.0845,57220.0
2016-05-16 12:05:00,79.4,79.4,79.32,79.32,62149.0,60.0921,60.0921,60.0315,60.0315,62149.0
2016-05-16 12:10:00,79.32,79.37,79.32,79.34,28131.0,60.0315,60.0694,60.0315,60.0467,28131.0
2016-05-16 12:15:00,79.34,79.35,79.28,79.32,49356.0,60.0467,60.0542,60.0013,60.0315,49356.0
2016-05-16 12:20:00,79.32,79.36,79.31,79.32,22400.0,60.0315,60.0618,60.024,60.0315,22400.0
2016-05-16 12:25:00,79.33,79.38,79.31,79.32,43558.0,60.0391,60.0769,60.024,60.0315,43558.0
2016-05-16 12:30:00,79.31,79.36,79.31,79.34,75361.0,60.024,60.0618,60.024,60.0467,75361.0
2016-05-16 12:35:00,79.34,79.34,79.29,79.31,31915.0,60.0467,60.0467,60.0088,60.024,31915.0
2016-05-16 12:40:00,79.31,79.37,79.31,79.37,30825.0,60.024,60.0694,60.024,60.0694,30825.0
2016-05-16 12:45:00,79.38,79.43,79.35,79.37,42322.0,60.0769,60.1148,60.0542,60.0694,42322.0
2016-05-16 12:50:00,79.38,79.42,79.37,79.39,55799.0,60.0769,60.1072,60.0694,60.0845,55799.0
2016-05-16 12:55:00,79.39,79.45,79.37,79.43,25594.0,60.0845,60.1299,60.0694,60.1148,25594.0
2016-05-16 13:00:00,79.44,79.5,79.42,79.47,41619.0,60.1223,60.1678,60.1072,60.145,41619.0
2016-05-16 13:05:00,79.47,79.51,79.45,79.46,20574.0,60.145,60.1753,60.1299,60.1375,20574.0
2016-05-16 13:10:00,79.46,79.47,79.41,79.42,12266.0,60.1375,60.145,60.0996,60.1072,12266.0
2016-05-16 13:15:00,79.41,79.44,79.39,79.43,19158.0,60.0996,60.1223,60.0845,60.1148,19158.0
2016-05-16 13:20:00,79.42,79.46,79.39,79.4,128505.0,60.1072,60.1375,60.0845,60.0921,128505.0
2016-05-16 13:25:00,79.4,79.43,79.39,79.41,71908.0,60.0921,60.1148,60.0845,60.0996,71908.0
2016-05-16 13:30:00,79.41,79.42,79.39,79.4,44083.0,60.0996,60.1072,60.0845,60.0921,44083.0
2016-05-16 13:35:00,79.41,79.42,79.38,79.38,101770.0,60.0996,60.1072,60.0769,60.0769,101770.0
2016-05-16 13:40:00,79.38,79.4,79.37,79.4,35689.0,60.0769,60.0921,60.0694,60.0921,35689.0
2016-05-16 13:45:00,79.39,79.39,79.36,79.38,35980.0,60.0845,60.0845,60.0618,60.0769,35980.0
2016-05-16 13:50:00,79.37,79.38,79.35,79.38,50133.0,60.0694,60.0769,60.0542,60.0769,50133.0
2016-05-16 13:55:00,79.38,79.44,79.38,79.4,47417.0,60.0769,60.1223,60.0769,60.0921,47417.0
2016-05-16 14:00:00,79.41,79.45,79.38,79.42,52298.0,60.0996,60.1299,60.0769,60.1072,52298.0
2016-05-16 14:05:00,79.42,79.46,79.41,79.45,50505.0,60.1072,60.1375,60.0996,60.1299,50505.0
2016-05-16 14:10:00,79.46,79.48,79.45,79.47,41127.0,60.1375,60.1526,60.1299,60.145,41127.0
2016-05-16 14:15:00,79.46,79.5,79.45,79.45,35225.0,60.1375,60.1678,60.1299,60.1299,35225.0
2016-05-16 14:20:00,79.45,79.47,79.43,79.44,18408.0,60.1299,60.145,60.1148,60.1223,18408.0
2016-05-16 14:25:00,79.43,79.46,79.42,79.44,35838.0,60.1148,60.1375,60.1072,60.1223,35838.0
2016-05-16 14:30:00,79.44,79.45,79.41,79.44,43941.0,60.1223,60.1299,60.0996,60.1223,43941.0
2016-05-16 14:35:00,79.45,79.47,79.42,79.42,50868.0,60.1299,60.145,60.1072,60.1072,50868.0
2016-05-16 14:40:00,79.42,79.44,79.39,79.44,33243.0,60.1072,60.1223,60.0845,60.1223,33243.0
2016-05-16 14:45:00,79.44,79.47,79.43,79.44,38066.0,60.1223,60.145,60.1148,60.1223,38066.0
2016-05-16 14:50:00,79.43,79.44,79.39,79.41,18800.0,60.1148,60.1223,60.0845,60.0996,18800.0
2016-05-16 14:55:00,79.41,79.45,79.41,79.43,26515.0,60.0996,60.1299,60.0996,60.1148,26515.0
2016-05-16 15:00:00,79.43,79.46,79.41,79.44,43858.0,60.1148,60.1375,60.0996,60.1223,43858.0
2016-05-16 15:05:00,79.45,79.46,79.4,79.43,49990.0,60.1299,60.1375,60.0921,60.1148,49990.0
2016-05-16 15:10:00,79.43,79.43,79.35,79.36,82896.0,60.1148,60.1148,60.0542,60.0618,82896.0
2016-05-16 15:15:00,79.36,79.42,79.35,79.41,107677.0,60.0618,60.1072,60.0542,60.0996,107677.0
2016-05-16 15:20:00,79.42,79.44,79.4,79.42,33792.0,60.1072,60.1223,60.0921,60.1072,33792.0
2016-05-16 15:25:00,79.42,79.43,79.38,79.4,91059.0,60.1072,60.1148,60.0769,60.0921,91059.0
2016-05-16 15:30:00,79.39,79.4,79.32,79.33,59989.0,60.0845,60.0921,60.0315,60.0391,59989.0
2016-05-16 15:35:00,79.33,79.36,79.31,79.33,78622.0,60.0391,60.0618,60.024,60.0391,78622.0
2016-05-16 15:40:00,79.33,79.34,79.29,79.3,115778.0,60.0391,60.0467,60.0088,60.0164,115778.0
2016-05-16 15:45:00,79.31,79.35,79.28,79.32,120475.0,60.024,60.0542,60.0013,60.0315,120475.0
2016-05-16 15:50:00,79.32,79.33,79.29,79.31,99102.0,60.0315,60.0391,60.0088,60.024,99102.0
2016-05-16 15:55:00,79.32,79.33,79.28,79.3,613166.0,60.0315,60.0391,60.0013,60.0164,613166.0
2016-05-17 09:30:00,78.97,79.03,78.8,78.92,288598.0,59.7666,59.812,59.638,59.7288,288598.0
2016-05-17 09:35:00,78.91,78.94,78.61,78.69,164887.0,59.7212,59.7439,59.4942,59.5547,164887.0
2016-05-17 09:40:00,78.7,78.86,78.68,78.78,200005.0,59.5623,59.6834,59.5472,59.6228,200005.0
2016-05-17 09:45:00,78.79,78.82,78.52,78.58,230422.0,59.6304,59.6531,59.4261,59.4715,230422.0
2016-05-17 09:50:00,78.57,78.67,78.45,78.57,247556.0,59.4639,59.5396,59.3731,59.4639,247556.0
2016-05-17 09:55:00,78.58,78.6,78.41,78.6,145650.0,59.4715,59.4866,59.3428,59.4866,145650.0
2016-05-17 10:00:00,78.6,78.62,78.5,78.5,181105.0,59.4866,59.5017,59.4109,59.4109,181105.0
2016-05-17 10:05:00,78.48,78.49,78.39,78.44,178581.0,59.3958,59.4034,59.3277,59.3655,178581.0
2016-05-17 10:10:00,78.43,78.53,78.42,78.5,126361.0,59.3579,59.4336,59.3504,59.4109,126361.0
2016-05-17 10:15:00,78.49,78.67,78.48,78.63,104914.0,59.4034,59.5396,59.3958,59.5093,104914.0
2016-05-17 10:20:00,78.66,78.74,78.58,78.58,97197.0,59.532,59.5926,59.4715,59.4715,97197.0
2016-05-17 10:25:00,78.59,78.62,78.55,78.61,54906.0,59.479,59.5017,59.4488,59.4942,54906.0
2016-05-17 10:30:00,78.61,78.62,78.43,78.46,114717.0,59.4942,59.5017,59.3579,59.3807,114717.0
2016-05-17 10:35:00,78.47,78.48,78.35,78.4,82754.0,59.3882,59.3958,59.2974,59.3352,82754.0
2016-05-17 10:40:00,78.4,78.44,78.38,78.41,46437.0,59.3352,59.3655,59.3201,59.3428,46437.0
2016-05-17 10:45:00,78.4,78.52,78.38,78.52,69091.0,59.3352,59.4261,59.3201,59.4261,69091.0
2016-05-17 10:50:00,78.51,78.51,78.39,78.42,71632.0,59.4185,59.4185,59.3277,59.3504,71632.0
2016-05-17 10:55:00,78.42,78.58,78.41,78.56,69009.0,59.3504,59.4715,59.3428,59.4563,69009.0
2016-05-17 11:00:00,78.57,78.59,78.5,78.52,59581.0,59.4639,59.479,59.4109,59.4261,59581.0
2016-05-17 11:05:00,78.5,78.51,78.39,78.41,118427.0,59.4109,59.4185,59.3277,59.3428,118427.0
2016-05-17 11:10:00,78.42,78.45,78.38,78.4,35839.0,59.3504,59.3731,59.3201,59.3352,35839.0
2016-05-17 11:15:00,78.4,78.5,78.38,78.4,50409.0,59.3352,59.4109,59.3201,59.3352,50409.0
2016-05-17 11:20:00,78.4,78.49,78.4,78.48,96171.0,59.3352,59.4034,59.3352,59.3958,96171.0
2016-05-17 11:25:00,78.48,78.6,78.46,78.59,85888.0,59.3958,59.4866,59.3807,59.479,85888.0
2016-05-17 11:30:00,78.59,78.62,78.53,78.59,72703.0,59.479,59.5017,59.4336,59.479,72703.0
2016-05-17 11:35:00,78.59,78.63,78.53,78.56,147956.0,59.479,59.5093,59.4336,59.4563,147956.0
2016-05-17 11:40:00,78.56,78.57,78.5,78.52,62257.0,59.4563,59.4639,59.4109,59.4261,62257.0
2016-05-17 11:45:00,78.51,78.58,78.46,78.58,64008.0,59.4185,59.4715,59.3807,59.4715,64008.0
2016-05-17 11:50:00,78.6,78.61,78.56,78.57,35677.0,59.4866,59.4942,59.4563,59.4639,35677.0
2016-05-17 11:55:00,78.57,78.64,78.57,78.62,35052.0,59.4639,59.5169,59.4639,59.5017,35052.0
2016-05-17 12:00:00,78.63,78.68,78.62,78.67,44453.0,59.5093,59.5472,59.5017,59.5396,44453.0
2016-05-17 12:05:00,78.67,78.74,78.67,78.7,53926.0,59.5396,59.5926,59.5396,59.5623,53926.0
2016-05-17 12:10:00,78.71,78.72,78.66,78.67,20830.0,59.5699,59.5774,59.532,59.5396,20830.0
2016-05-17 12:15:00,78.67,78.68,78.58,78.58,49921.0,59.5396,59.5472,59.4715,59.4715,49921.0
2016-05-17 12:20:00,78.59,78.59,78.54,78.55,34255.0,59.479,59.479,59.4412,59.4488,34255.0
2016-05-17 12:25:00,78.54,78.55,78.49,78.51,42636.0,59.4412,59.4488,59.4034,59.4185,42636.0
2016-05-17 12:30:00,78.51,78.52,78.45,78.46,37412.0,59.4185,59.4261,59.3731,59.3807,37412.0
2016-05-17 12:35:00,78.46,78.46,78.39,78.41,59201.0,59.3807,59.3807,59.3277,59.3428,59201.0
2016-05-17 12:40:00,78.4,78.47,78.39,78.43,49194.0,59.3352,59.3882,59.3277,59.3579,49194.0
2016-05-17 12:45:00,78.42,78.43,78.39,78.41,26888.0,59.3504,59.3579,59.3277,59.3428,26888.0
2016-05-17 12:50:00,78.41,78.44,78.36,78.37,21750.0,59.3428,59.3655,59.305,59.3125,21750.0
2016-05-17 12:55:00,78.37,78.4,78.35,78.37,43249.0,59.3125,59.3352,59.2974,59.3125,43249.0
2016-05-17 13:00:00,78.36,78.39,78.32,78.37,52328.0,59.305,59.3277,59.2747,59.3125,52328.0
2016-05-17 13:05:00,78.37,78.37,78.28,78.3,113913.0,59.3125,59.3125,59.2444,59.2596,113913.0
2016-05-17 13:10:00,78.3,78.33,78.27,78.32,65468.0,59.2596,59.2823,59.2369,59.2747,65468.0
2016-05-17 13:15:00,78.32,78.37,78.3,78.32,54600.0,59.2747,59.3125,59.2596,59.2747,54600.0
2016-05-17 13:20:00,78.32,78.36,78.3,78.33,20148.0,59.2747,59.305,59.2596,59.2823,20148.0
2016-05-17 13:25:00,78.32,78.32,78.28,78.32,74604.0,59.2747,59.2747,59.2444,59.2747,74604.0
2016-05-17 13:30:00,78.32,78.41,78.32,78.4,52107.0,59.2747,59.3428,59.2747,59.3352,52107.0
2016-05-17 13:35:00,78.4,78.41,78.35,78.36,24200.0,59.3352,59.3428,59.2974,59.305,24200.0
2016-05-17 13:40:00,78.35,78.37,78.31,78.33,22767.0,59.2974,59.3125,59.2671,59.2823,22767.0
2016-05-17 13:45:00,78.33,78.36,78.28,78.3,36653.0,59.2823,59.305,59.2444,59.2596,36653.0
2016-05-17 13:50:00,78.31,78.32,78.23,78.23,34284.0,59.2671,59.2747,59.2066,59.2066,34284.0
2016-05-17 13:55:00,78.23,78.24,78.1,78.1,123036.0,59.2066,59.2142,59.1082,59.1082,123036.0
2016-05-17 14:00:00,78.11,78.13,78.06,78.06,86823.0,59.1158,59.1309,59.0779,59.0779,86823.0
2016-05-17 14:05:00,78.05,78.06,77.97,77.97,112640.0,59.0704,59.0779,59.0098,59.0098,112640.0
2016-05-17 14:10:00,77.97,78.04,77.95,78.04,115172.0,59.0098,59.0628,58.9947,59.0628,115172.0
2016-05-17 14:15:00,78.04,78.04,77.86,77.88,167032.0,59.0628,59.0628,58.9266,58.9417,167032.0
2016-05-17 14:20:00,77.88,77.9,77.67,77.67,141521.0,58.9417,58.9568,58.7828,58.7828,141521.0
2016-05-17 14:25:00,77.67,77.79,77.6,77.78,330095.0,58.7828,58.8736,58.7298,58.866,330095.0
2016-05-17 14:30:00,77.77,77.84,77.73,77.81,136713.0,58.8584,58.9114,58.8282,58.8887,136713.0
2016-05-17 14:35:00,77.8,77.86,77.79,77.84,100364.0,58.8811,58.9266,58.8736,58.9114,100364.0
2016-05-17 14:40:00,77.84,77.94,77.82,77.94,170762.0,58.9114,58.9871,58.8963,58.9871,170762.0
2016-05-17 14:45:00,77.93,78.02,77.93,77.98,192868.0,58.9795,59.0477,58.9795,59.0174,192868.0
2016-05-17 14:50:00,77.98,77.98,77.87,77.88,203874.0,59.0174,59.0174,58.9341,58.9417,203874.0
2016-05-17 14:55:00,77.88,78.0,77.8,78.0,166059.0,58.9417,59.0325,58.8811,59.0325,166059.0
2016-05-17 15:00:00,78.0,78.0,77.93,77.98,82059.0,59.0325,59.0325,58.9795,59.0174,82059.0
2016-05-17 15:05:00,77.98,78.12,77.97,78.09,125469.0,59.0174,59.1233,59.0098,59.1006,125469.0
2016-05-17 15:10:00,78.09,78.1,77.99,78.0,155579.0,59.1006,59.1082,59.0249,59.0325,155579.0
2016-05-17 15:15:00,78.01,78.01,77.88,77.89,248722.0,59.0401,59.0401,58.9417,58.9493,248722.0
2016-05-17 15:20:00,77.89,77.91,77.82,77.86,72040.0,58.9493,58.9644,58.8963,58.9266,72040.0
2016-05-17 15:25:00,77.85,77.85,77.74,77.8,146738.0,58.919,58.919,58.8357,58.8811,146738.0
2016-05-17 15:30:00,77.81,77.84,77.77,77.82,107085.0,58.8887,58.9114,58.8584,58.8963,107085.0
2016-05-17 15:35:00,77.82,77.91,77.81,77.91,111482.0,58.8963,58.9644,58.8887,58.9644,111482.0
2016-05-17 15:40:00,77.91,77.93,77.85,77.91,113897.0,58.9644,58.9795,58.919,58.9644,113897.0
2016-05-17 15:45:00,77.91,77.98,77.9,77.98,219834.0,58.9644,59.0174,58.9568,59.0174,219834.0
2016-05-17 15:50:00,77.98,78.06,77.96,78.06,311601.0,59.0174,59.0779,59.0022,59.0779,311601.0
2016-05-17 15:55:00,78.06,78.06,77.98,78.03,562131.0,59.0779,59.0779,59.0174,59.0552,562131.0
2016-05-18 09:30:00,77.65,77.83,77.57,77.58,182193.0,58.7676,58.9039,58.7071,58.7146,182193.0
2016-05-18 09:35:00,77.59,77.63,77.49,77.54,152355.0,58.7222,58.7525,58.6465,58.6844,152355.0
2016-05-18 09:40:00,77.54,77.65,77.46,77.46,202261.0,58.6844,58.7676,58.6238,58.6238,202261.0
2016-05-18 09:45:00,77.46,77.46,77.31,77.38,144015.0,58.6238,58.6238,58.5103,58.5633,144015.0
2016-05-18 09:50:00,77.38,77.58,77.38,77.53,107028.0,58.5633,58.7146,58.5633,58.6768,107028.0
2016-05-18 09:55:00,77.52,77.58,77.43,77.55,187085.0,58.6692,58.7146,58.6011,58.6919,187085.0
2016-05-18 10:00:00,77.56,77.56,77.4,77.43,134060.0,58.6995,58.6995,58.5784,58.6011,134060.0
2016-05-18 10:05:00,77.43,77.48,77.37,77.42,33716.0,58.6011,58.639,58.5557,58.5936,33716.0
2016-05-18 10:10:00,77.43,77.54,77.38,77.53,111905.0,58.6011,58.6844,58.5633,58.6768,111905.0
2016-05-18 10:15:00,77.53,77.55,77.5,77.52,189717.0,58.6768,58.6919,58.6541,58.6692,189717.0
2016-05-18 10:20:00,77.52,77.53,77.47,77.51,108373.0,58.6692,58.6768,58.6314,58.6617,108373.0
2016-05-18 10:25:00,77.51,77.54,77.45,77.52,91733.0,58.6617,58.6844,58.6163,58.6692,91733.0
2016-05-18 10:30:00,77.51,77.55,77.43,77.44,93848.0,58.6617,58.6919,58.6011,58.6087,93848.0
2016-05-18 10:35:00,77.44,77.45,77.31,77.31,79531.0,58.6087,58.6163,58.5103,58.5103,79531.0
2016-05-18 10:40:00,77.31,77.34,77.29,77.31,88604.0,58.5103,58.533,58.4952,58.5103,88604.0
2016-05-18 10:45:00,77.3,77.32,77.25,77.26,135785.0,58.5027,58.5179,58.4649,58.4725,135785.0
2016-05-18 10:50:00,77.26,77.38,77.25,77.34,81434.0,58.4725,58.5633,58.4649,58.533,81434.0
2016-05-18 10:55:00,77.34,77.35,77.28,77.3,115222.0,58.533,58.5406,58.4876,58.5027,115222.0
2016-05-18 11:00:00,77.31,77.34,77.28,77.31,61214.0,58.5103,58.533,58.4876,58.5103,61214.0
2016-05-18 11:05:00,77.32,77.37,77.31,77.32,51867.0,58.5179,58.5557,58.5103,58.5179,51867.0
2016-05-18 11:10:00,77.32,77.33,77.24,77.28,32075.0,58.5179,58.5254,58.4573,58.4876,32075.0
2016-05-18 11:15:00,77.27,77.28,77.16,77.19,47858.0,58.48,58.4876,58.3968,58.4195,47858.0
2016-05-18 11:20:00,77.19,77.25,77.17,77.21,74265.0,58.4195,58.4649,58.4043,58.4346,74265.0
2016-05-18 11:25:00,77.21,77.34,77.19,77.31,30407.0,58.4346,58.533,58.4195,58.5103,30407.0
2016-05-18 11:30:00,77.32,77.39,77.31,77.36,45038.0,58.5179,58.5708,58.5103,58.5481,45038.0
2016-05-18 11:35:00,77.37,77.45,77.37,77.45,99346.0,58.5557,58.6163,58.5557,58.6163,99346.0
2016-05-18 11:40:00,77.45,77.53,77.45,77.47,99901.0,58.6163,58.6768,58.6163,58.6314,99901.0
2016-05-18 11:45:00,77.47,77.55,77.45,77.55,37712.0,58.6314,58.6919,58.6163,58.6919,37712.0
2016-05-18 11:50:00,77.55,77.6,77.45,77.46,36795.0,58.6919,58.7298,58.6163,58.6238,36795.0
2016-05-18 11:55:00,77.45,77.54,77.44,77.46,47695.0,58.6163,58.6844,58.6087,58.6238,47695.0
2016-05-18 12:00:00,77.45,77.46,77.4,77.41,24674.0,58.6163,58.6238,58.5784,58.586,24674.0
2016-05-18 12:05:00,77.41,77.42,77.35,77.37,37125.0,58.586,58.5936,58.5406,58.5557,37125.0
2016-05-18 12:10:00,77.37,77.4,77.35,77.4,23666.0,58.5557,58.5784,58.5406,58.5784,23666.0
2016-05-18 12:15:00,77.39,77.43,77.37,77.41,52903.0,58.5708,58.6011,58.5557,58.586,52903.0
2016-05-18 12:20:00,77.41,77.47,77.4,77.47,31300.0,58.586,58.6314,58.5784,58.6314,31300.0
2016-05-18 12:25:00,77.46,77.46,77.41,77.43,30714.0,58.6238,58.6238,58.586,58.6011,30714.0
2016-05-18 12:30:00,77.44,77.46,77.42,77.44,32448.0,58.6087,58.6238,58.5936,58.6087,32448.0
2016-05-18 12:35:00,77.44,77.45,77.38,77.43,85379.0,58.6087,58.6163,58.5633,58.6011,85379.0
2016-05-18 12:40:00,77.42,77.48,77.42,77.46,44083.0,58.5936,58.639,58.5936,58.6238,44083.0
2016-05-18 12:45:00,77.46,77.49,77.45,77.48,49169.0,58.6238,58.6465,58.6163,58.639,49169.0
2016-05-18 12:50:00,77.47,77.48,77.45,77.47,46265.0,58.6314,58.639,58.6163,58.6314,46265.0
2016-05-18 12:55:00,77.46,77.56,77.44,77.56,48276.0,58.6238,58.6995,58.6087,58.6995,48276.0
2016-05-18 13:00:00,77.58,77.65,77.56,77.61,29200.0,58.7146,58.7676,58.6995,58.7374,29200.0
2016-05-18 13:05:00,77.61,77.61,77.55,77.59,39624.0,58.7374,58.7374,58.6919,58.7222,39624.0
2016-05-18 13:10:00,77.6,77.63,77.58,77.62,33290.0,58.7298,58.7525,58.7146,58.7449,33290.0
2016-05-18 13:15:00,77.62,77.72,77.62,77.69,66066.0,58.7449,58.8206,58.7449,58.7979,66066.0
2016-05-18 13:20:00,77.68,77.78,77.67,77.75,32219.0,58.7903,58.866,58.7828,58.8433,32219.0
2016-05-18 13:25:00,77.75,77.79,77.74,77.75,44651.0,58.8433,58.8736,58.8357,58.8433,44651.0
2016-05-18 13:30:00,77.76,77.82,77.75,77.77,46533.0,58.8509,58.8963,58.8433,58.8584,46533.0
2016-05-18 13:35:00,77.77,77.79,77.71,77.75,30206.0,58.8584,58.8736,58.813,58.8433,30206.0
2016-05-18 13:40:00,77.75,77.85,77.74,77.82,39760.0,58.8433,58.919,58.8357,58.8963,39760.0
2016-05-18 13:45:00,77.81,77.83,77.75,77.75,92242.0,58.8887,58.9039,58.8433,58.8433,92242.0
2016-05-18 13:50:00,77.75,77.75,77.6,77.6,68886.0,58.8433,58.8433,58.7298,58.7298,68886.0
2016-05-18 13:55:00,77.6,77.66,77.58,77.64,94045.0,58.7298,58.7752,58.7146,58.7601,94045.0
2016-05-18 14:00:00,77.63,77.63,76.98,76.98,633728.0,58.7525,58.7525,58.2606,58.2606,633728.0
2016-05-18 14:05:00,76.98,77.02,76.74,76.97,391780.0,58.2606,58.2908,58.0789,58.253,391780.0
2016-05-18 14:10:00,76.97,77.04,76.78,76.79,437799.0,58.253,58.306,58.1092,58.1168,437799.0
2016-05-18 14:15:00,76.77,76.77,76.55,76.68,305584.0,58.1016,58.1016,57.9351,58.0335,305584.0
2016-05-18 14:20:00,76.69,76.7,76.49,76.6,320764.0,58.0411,58.0486,57.8897,57.973,320764.0
2016-05-18 14:25:00,76.6,76.6,76.23,76.28,274214.0,57.973,57.973,57.6929,57.7308,274214.0
2016-05-18 14:30:00,76.26,76.31,76.07,76.31,320617.0,57.7156,57.7535,57.5718,57.7535,320617.0
2016-05-18 14:35:00,76.31,76.47,76.26,76.43,733977.0,57.7535,57.8746,57.7156,57.8443,733977.0
2016-05-18 14:40:00,76.42,76.58,76.34,76.52,366708.0,57.8367,57.9578,57.7762,57.9124,366708.0
2016-05-18 14:45:00,76.51,76.52,76.36,76.5,284152.0,57.9048,57.9124,57.7913,57.8973,284152.0
2016-05-18 14:50:00,76.5,76.64,76.48,76.52,224985.0,57.8973,58.0032,57.8821,57.9124,224985.0
2016-05-18 14:55:00,76.52,76.56,76.47,76.54,269440.0,57.9124,57.9427,57.8746,57.9275,269440.0
2016-05-18 15:00:00,76.54,76.76,76.53,76.68,357116.0,57.9275,58.094,57.92,58.0335,357116.0
2016-05-18 15:05:00,76.67,76.67,76.56,76.62,108508.0,58.0259,58.0259,57.9427,57.9881,108508.0
2016-05-18 15:10:00,76.61,76.62,76.5,76.53,109970.0,57.9805,57.9881,57.8973,57.92,109970.0
2016-05-18 15:15:00,76.54,76.59,76.45,76.58,245739.0,57.9275,57.9654,57.8594,57.9578,245739.0
2016-05-18 15:20:00,76.58,76.58,76.42,76.45,142542.0,57.9578,57.9578,57.8367,57.8594,142542.0
2016-05-18 15:25:00,76.46,76.51,76.43,76.44,84275.0,57.867,57.9048,57.8443,57.8519,84275.0
2016-05-18 15:30:00,76.44,76.57,76.44,76.56,145243.0,57.8519,57.9503,57.8519,57.9427,145243.0
2016-05-18 15:35:00,76.56,76.57,76.44,76.45,271394.0,57.9427,57.9503,57.8519,57.8594,271394.0
2016-05-18 15:40:00,76.46,76.7,76.45,76.69,333738.0,57.867,58.0486,57.8594,58.0411,333738.0
2016-05-18 15:45:00,76.69,76.85,76.69,76.84,470006.0,58.0411,58.1622,58.0411,58.1546,470006.0
2016-05-18 15:50:00,76.84,76.85,76.78,76.83,374941.0,58.1546,58.1622,58.1092,58.147,374941.0
2016-05-18 15:55:00,76.83,76.97,76.82,76.97,584868.0,58.147,58.253,58.1395,58.253,584868.0
2016-05-19 09:30:00,76.47,76.56,76.01,76.06,627141.0,57.8746,57.9427,57.5264,57.5643,627141.0
2016-05-19 09:35:00,76.06,76.11,75.97,76.07,265972.0,57.5643,57.6021,57.4962,57.5718,265972.0
2016-05-19 09:40:00,76.06,76.32,76.05,76.26,165360.0,57.5643,57.761,57.5567,57.7156,165360.0
2016-05-19 09:45:00,76.26,76.35,76.19,76.23,154098.0,57.7156,57.7837,57.6627,57.6929,154098.0
2016-05-19 09:50:00,76.23,76.28,76.04,76.04,74904.0,57.6929,57.7308,57.5491,57.5491,74904.0
2016-05-19 09:55:00,76.04,76.04,75.78,75.84,209757.0,57.5491,57.5491,57.3524,57.3978,209757.0
2016-05-19 10:00:00,75.84,75.99,75.83,75.93,320983.0,57.3978,57.5113,57.3902,57.4659,320983.0
2016-05-19 10:05:00,75.93,76.06,75.88,75.92,92949.0,57.4659,57.5643,57.428,57.4583,92949.0
2016-05-19 10:10:00,75.91,76.02,75.9,76.01,68546.0,57.4507,57.534,57.4432,57.5264,68546.0
2016-05-19 10:15:00,76.02,76.05,75.89,75.91,274328.0,57.534,57.5567,57.4356,57.4507,274328.0
2016-05-19 10:20:00,75.91,76.01,75.91,75.98,172931.0,57.4507,57.5264,57.4507,57.5037,172931.0
2016-05-19 10:25:00,75.98,76.0,75.87,75.95,271401.0,57.5037,57.5189,57.4205,57.481,271401.0
2016-05-19 10:30:00,75.94,76.1,75.88,76.09,249532.0,57.4735,57.5945,57.428,57.587,249532.0
2016-05-19 10:35:00,76.09,76.14,76.01,76.01,177868.0,57.587,57.6248,57.5264,57.5264,177868.0
2016-05-19 10:40:00,76.01,76.19,75.99,76.17,139067.0,57.5264,57.6627,57.5113,57.6475,139067.0
2016-05-19 10:45:00,76.19,76.19,76.07,76.12,100574.0,57.6627,57.6627,57.5718,57.6097,100574.0
2016-05-19 10:50:00,76.12,76.13,75.97,75.98,82684.0,57.6097,57.6172,57.4962,57.5037,82684.0
2016-05-19 10:55:00,75.99,76.03,75.96,75.98,107735.0,57.5113,57.5416,57.4886,57.5037,107735.0
2016-05-19 11:00:00,75.99,76.01,75.85,75.85,83918.0,57.5113,57.5264,57.4053,57.4053,83918.0
2016-05-19 11:05:00,75.84,75.87,75.76,75.87,149793.0,57.3978,57.4205,57.3372,57.4205,149793.0
2016-05-19 11:10:00,75.86,75.87,75.73,75.74,180109.0,57.4129,57.4205,57.3145,57.3221,180109.0
2016-05-19 11:15:00,75.75,75.94,75.74,75.94,175551.0,57.3297,57.4735,57.3221,57.4735,175551.0
2016-05-19 11:20:00,75.93,75.94,75.86,75.94,76404.0,57.4659,57.4735,57.4129,57.4735,76404.0
2016-05-19 11:25:00,75.93,75.93,75.78,75.82,92199.0,57.4659,57.4659,57.3524,57.3826,92199.0
2016-05-19 11:30:00,75.8,75.91,75.78,75.85,99911.0,57.3675,57.4507,57.3524,57.4053,99911.0
2016-05-19 11:35:00,75.85,75.87,75.8,75.8,60826.0,57.4053,57.4205,57.3675,57.3675,60826.0
2016-05-19 11:40:00,75.8,75.82,75.76,75.78,45575.0,57.3675,57.3826,57.3372,57.3524,45575.0
2016-05-19 11:45:00,75.78,75.9,75.75,75.86,78876.0,57.3524,57.4432,57.3297,57.4129,78876.0
2016-05-19 11:50:00,75.86,75.88,75.77,75.79,98519.0,57.4129,57.428,57.3448,57.3599,98519.0
2016-05-19 11:55:00,75.79,75.94,75.78,75.91,127027.0,57.3599,57.4735,57.3524,57.4507,127027.0
2016-05-19 12:00:00,75.9,76.01,75.89,75.99,97938.0,57.4432,57.5264,57.4356,57.5113,97938.0
2016-05-19 12:05:00,75.98,76.02,75.93,75.96,64954.0,57.5037,57.534,57.4659,57.4886,64954.0
2016-05-19 12:10:00,75.97,76.03,75.97,76.01,55868.0,57.4962,57.5416,57.4962,57.5264,55868.0
2016-05-19 12:15:00,76.02,76.1,76.02,76.09,49467.0,57.534,57.5945,57.534,57.587,49467.0
2016-05-19 12:20:00,76.09,76.1,75.98,76.03,44089.0,57.587,57.5945,57.5037,57.5416,44089.0
2016-05-19 12:25:00,76.02,76.07,76.0,76.05,56503.0,57.534,57.5718,57.5189,57.5567,56503.0
2016-05-19 12:30:00,76.04,76.06,75.9,75.9,105976.0,57.5491,57.5643,57.4432,57.4432,105976.0
2016-05-19 12:35:00,75.9,75.99,75.88,75.98,37920.0,57.4432,57.5113,57.428,57.5037,37920.0
2016-05-19 12:40:00,75.98,75.98,75.91,75.96,51358.0,57.5037,57.5037,57.4507,57.4886,51358.0
2016-05-19 12:45:00,75.96,75.97,75.9,75.91,35296.0,57.4886,57.4962,57.4432,57.4507,35296.0
2016-05-19 12:50:00,75.91,75.99,75.88,75.91,81678.0,57.4507,57.5113,57.428,57.4507,81678.0
2016-05-19 12:55:00,75.91,75.94,75.88,75.89,32163.0,57.4507,57.4735,57.428,57.4356,32163.0
2016-05-19 13:00:00,75.88,75.95,75.87,75.95,57894.0,57.428,57.481,57.4205,57.481,57894.0
2016-05-19 13:05:00,75.96,76.0,75.93,75.99,28261.0,57.4886,57.5189,57.4659,57.5113,28261.0
2016-05-19 13:10:00,75.99,76.05,75.95,76.03,65966.0,57.5113,57.5567,57.481,57.5416,65966.0
2016-05-19 13:15:00,76.04,76.05,75.92,75.93,55753.0,57.5491,57.5567,57.4583,57.4659,55753.0
2016-05-19 13:20:00,75.93,75.94,75.9,75.9,40291.0,57.4659,57.4735,57.4432,57.4432,40291.0
2016-05-19 13:25:00,75.91,76.02,75.9,76.01,55609.0,57.4507,57.534,57.4432,57.5264,55609.0
2016-05-19 13:30:00,76.02,76.04,75.96,76.0,98731.0,57.534,57.5491,57.4886,57.5189,98731.0
2016-05-19 13:35:00,76.0,76.1,75.98,76.06,118701.0,57.5189,57.5945,57.5037,57.5643,118701.0
2016-05-19 13:40:00,76.06,76.13,76.03,76.08,46023.0,57.5643,57.6172,57.5416,57.5794,46023.0
2016-05-19 13:45:00,76.09,76.13,76.03,76.05,46095.0,57.587,57.6172,57.5416,57.5567,46095.0
2016-05-19 13:50:00,76.06,76.12,76.03,76.06,54264.0,57.5643,57.6097,57.5416,57.5643,54264.0
2016-05-19 13:55:00,76.05,76.09,76.05,76.06,42482.0,57.5567,57.587,57.5567,57.5643,42482.0
2016-05-19 14:00:00,76.08,76.1,76.05,76.05,174175.0,57.5794,57.5945,57.5567,57.5567,174175.0
2016-05-19 14:05:00,76.05,76.13,76.05,76.12,36395.0,57.5567,57.6172,57.5567,57.6097,36395.0
2016-05-19 14:10:00,76.13,76.22,76.13,76.22,53758.0,57.6172,57.6854,57.6172,57.6854,53758.0
2016-05-19 14:15:00,76.23,76.29,76.15,76.28,66957.0,57.6929,57.7383,57.6324,57.7308,66957.0
2016-05-19 14:20:00,76.28,76.3,76.23,76.27,140022.0,57.7308,57.7459,57.6929,57.7232,140022.0
2016-05-19 14:25:00,76.28,76.36,76.28,76.35,93027.0,57.7308,57.7913,57.7308,57.7837,93027.0
2016-05-19 14:30:00,76.35,76.35,76.17,76.18,49836.0,57.7837,57.7837,57.6475,57.6551,49836.0
2016-05-19 14:35:00,76.19,76.22,76.11,76.16,80472.0,57.6627,57.6854,57.6021,57.64,80472.0
2016-05-19 14:40:00,76.16,76.17,76.07,76.12,43700.0,57.64,57.6475,57.5718,57.6097,43700.0
2016-05-19 14:45:00,76.12,76.13,76.05,76.06,77510.0,57.6097,57.6172,57.5567,57.5643,77510.0
2016-05-19 14:50:00,76.06,76.06,76.01,76.05,71817.0,57.5643,57.5643,57.5264,57.5567,71817.0
2016-05-19 14:55:00,76.06,76.13,76.05,76.1,46146.0,57.5643,57.6172,57.5567,57.5945,46146.0
2016-05-19 15:00:00,76.09,76.21,76.08,76.2,70143.0,57.587,57.6778,57.5794,57.6702,70143.0
2016-05-19 15:05:00,76.2,76.26,76.19,76.25,59506.0,57.6702,57.7156,57.6627,57.7081,59506.0
2016-05-19 15:10:00,76.24,76.29,76.23,76.23,51183.0,57.7005,57.7383,57.6929,57.6929,51183.0
2016-05-19 15:15:00,76.23,76.26,76.19,76.25,83752.0,57.6929,57.7156,57.6627,57.7081,83752.0
2016-05-19 15:20:00,76.26,76.33,76.23,76.26,142103.0,57.7156,57.7686,57.6929,57.7156,142103.0
2016-05-19 15:25:00,76.27,76.28,76.17,76.17,102004.0,57.7232,57.7308,57.6475,57.6475,102004.0
2016-05-19 15:30:00,76.18,76.21,76.13,76.14,76376.0,57.6551,57.6778,57.6172,57.6248,76376.0
2016-05-19 15:35:00,76.14,76.2,76.13,76.19,83703.0,57.6248,57.6702,57.6172,57.6627,83703.0
2016-05-19 15:40:00,76.19,76.22,76.13,76.14,147417.0,57.6627,57.6854,57.6172,57.6248,147417.0
2016-05-19 15:45:00,76.14,76.23,76.12,76.22,135881.0,57.6248,57.6929,57.6097,57.6854,135881.0
2016-05-19 15:50:00,76.22,76.22,76.19,76.22,151228.0,57.6854,57.6854,57.6627,57.6854,151228.0
2016-05-19 15:55:00,76.22,76.23,76.15,76.15,561771.0,57.6854,57.6929,57.6324,57.6324,561771.0
2016-05-20 09:30:00,76.1,76.63,76.1,76.58,265322.0,57.5945,57.9957,57.5945,57.9578,265322.0
2016-05-20 09:35:00,76.57,76.6,76.33,76.44,253922.0,57.9503,57.973,57.7686,57.8519,253922.0
2016-05-20 09:40:00,76.43,76.5,76.36,76.45,239065.0,57.8443,57.8973,57.7913,57.8594,239065.0
2016-05-20 09:45:00,76.45,76.46,76.31,76.39,175887.0,57.8594,57.867,57.7535,57.814,175887.0
2016-05-20 09:50:00,76.4,76.53,76.4,76.44,160178.0,57.8216,57.92,57.8216,57.8519,160178.0
2016-05-20 09:55:00,76.44,76.56,76.39,76.56,97314.0,57.8519,57.9427,57.814,57.9427,97314.0
2016-05-20 10:00:00,76.57,76.75,76.55,76.67,164684.0,57.9503,58.0865,57.9351,58.0259,164684.0
2016-05-20 10:05:00,76.68,76.77,76.66,76.7,159015.0,58.0335,58.1016,58.0184,58.0486,159015.0
2016-05-20 10:10:00,76.7,76.82,76.69,76.76,147877.0,58.0486,58.1395,58.0411,58.094,147877.0
2016-05-20 10:15:00,76.77,76.81,76.69,76.7,91963.0,58.1016,58.1319,58.0411,58.0486,91963.0
2016-05-20 10:20:00,76.7,76.73,76.62,76.65,103699.0,58.0486,58.0713,57.9881,58.0108,103699.0
2016-05-20 10:25:00,76.65,76.68,76.54,76.59,82974.0,58.0108,58.0335,57.9275,57.9654,82974.0
2016-05-20 10:30:00,76.6,76.69,76.58,76.69,50214.0,57.973,58.0411,57.9578,58.0411,50214.0
2016-05-20 10:35:00,76.69,76.76,76.66,76.66,95897.0,58.0411,58.094,58.0184,58.0184,95897.0
2016-05-20 10:40:00,76.66,76.76,76.65,76.73,94578.0,58.0184,58.094,58.0108,58.0713,94578.0
2016-05-20 10:45:00,76.74,76.84,76.7,76.78,89972.0,58.0789,58.1546,58.0486,58.1092,89972.0
2016-05-20 10:50:00,76.79,76.82,76.69,76.7,83471.0,58.1168,58.1395,58.0411,58.0486,83471.0
2016-05-20 10:55:00,76.69,76.72,76.66,76.67,34829.0,58.0411,58.0638,58.0184,58.0259,34829.0
2016-05-20 11:00:00,76.67,76.74,76.66,76.7,35233.0,58.0259,58.0789,58.0184,58.0486,35233.0
2016-05-20 11:05:00,76.7,76.77,76.69,76.75,91977.0,58.0486,58.1016,58.0411,58.0865,91977.0
2016-05-20 11:10:00,76.76,76.76,76.64,76.67,29189.0,58.094,58.094,58.0032,58.0259,29189.0
2016-05-20 11:15:00,76.67,76.79,76.65,76.77,37038.0,58.0259,58.1168,58.0108,58.1016,37038.0
2016-05-20 11:20:00,76.78,76.82,76.73,76.78,87344.0,58.1092,58.1395,58.0713,58.1092,87344.0
2016-05-20 11:25:00,76.78,76.78,76.66,76.68,87899.0,58.1092,58.1092,58.0184,58.0335,87899.0
2016-05-20 11:30:00,76.69,76.7,76.59,76.61,167457.0,58.0411,58.0486,57.9654,57.9805,167457.0
2016-05-20 11:35:00,76.61,76.69,76.59,76.68,88966.0,57.9805,58.0411,57.9654,58.0335,88966.0
2016-05-20 11:40:00,76.69,76.7,76.59,76.61,42477.0,58.0411,58.0486,57.9654,57.9805,42477.0
2016-05-20 11:45:00,76.6,76.71,76.58,76.69,51086.0,57.973,58.0562,57.9578,58.0411,51086.0
2016-05-20 11:50:00,76.7,76.72,76.61,76.62,71184.0,58.0486,58.0638,57.9805,57.9881,71184.0
2016-05-20 11:55:00,76.62,76.66,76.58,76.59,68431.0,57.9881,58.0184,57.9578,57.9654,68431.0
2016-05-20 12:00:00,76.58,76.63,76.55,76.57,65086.0,57.9578,57.9957,57.9351,57.9503,65086.0
2016-05-20 12:05:00,76.57,76.61,76.55,76.56,66204.0,57.9503,57.9805,57.9351,57.9427,66204.0
2016-05-20 12:10:00,76.56,76.63,76.56,76.59,24994.0,57.9427,57.9957,57.9427,57.9654,24994.0
2016-05-20 12:15:00,76.59,76.61,76.54,76.59,49321.0,57.9654,57.9805,57.9275,57.9654,49321.0
2016-05-20 12:20:00,76.59,76.6,76.54,76.59,51455.0,57.9654,57.973,57.9275,57.9654,51455.0
2016-05-20 12:25:00,76.59,76.65,76.57,76.64,46299.0,57.9654,58.0108,57.9503,58.0032,46299.0
2016-05-20 12:30:00,76.63,76.63,76.58,76.62,24830.0,57.9957,57.9957,57.9578,57.9881,24830.0
2016-05-20 12:35:00,76.63,76.66,76.59,76.61,54001.0,57.9957,58.0184,57.9654,57.9805,54001.0
2016-05-20 12:40:00,76.61,76.67,76.59,76.6,34947.0,57.9805,58.0259,57.9654,57.973,34947.0
2016-05-20 12:45:00,76.6,76.65,76.6,76.63,62070.0,57.973,58.0108,57.973,57.9957,62070.0
2016-05-20 12:50:00,76.63,76.66,76.61,76.66,61080.0,57.9957,58.0184,57.9805,58.0184,61080.0
2016-05-20 12:55:00,76.66,76.67,76.6,76.62,18206.0,58.0184,58.0259,57.973,57.9881,18206.0
2016-05-20 13:00:00,76.61,76.64,76.6,76.62,82196.0,57.9805,58.0032,57.973,57.9881,82196.0
2016-05-20 13:05:00,76.61,76.64,76.59,76.62,70949.0,57.9805,58.0032,57.9654,57.9881,70949.0
2016-05-20 13:10:00,76.63,76.68,76.62,76.66,43264.0,57.9957,58.0335,57.9881,58.0184,43264.0
2016-05-20 13:15:00,76.65,76.7,76.65,76.68,63275.0,58.0108,58.0486,58.0108,58.0335,63275.0
2016-05-20 13:20:00,76.68,76.71,76.66,76.67,24785.0,58.0335,58.0562,58.0184,58.0259,24785.0
2016-05-20 13:25:00,76.67,76.68,76.64,76.66,30338.0,58.0259,58.0335,58.0032,58.0184,30338.0
2016-05-20 13:30:00,76.65,76.65,76.53,76.54,60803.0,58.0108,58.0108,57.92,57.9275,60803.0
2016-05-20 13:35:00,76.54,76.6,76.54,76.58,57375.0,57.9275,57.973,57.9275,57.9578,57375.0
2016-05-20 13:40:00,76.57,76.61,76.55,76.59,30496.0,57.9503,57.9805,57.9351,57.9654,30496.0
2016-05-20 13:45:00,76.58,76.58,76.5,76.53,76511.0,57.9578,57.9578,57.8973,57.92,76511.0
2016-05-20 13:50:00,76.53,76.55,76.48,76.5,43782.0,57.92,57.9351,57.8821,57.8973,43782.0
2016-05-20 13:55:00,76.49,76.56,76.47,76.54,34564.0,57.8897,57.9427,57.8746,57.9275,34564.0
2016-05-20 14:00:00,76.54,76.55,76.51,76.53,34584.0,57.9275,57.9351,57.9048,57.92,34584.0
2016-05-20 14:05:00,76.52,76.57,76.49,76.57,33871.0,57.9124,57.9503,57.8897,57.9503,33871.0
2016-05-20 14:10:00,76.56,76.58,76.55,76.57,32658.0,57.9427,57.9578,57.9351,57.9503,32658.0
2016-05-20 14:15:00,76.57,76.63,76.56,76.59,46939.0,57.9503,57.9957,57.9427,57.9654,46939.0
2016-05-20 14:20:00,76.59,76.61,76.57,76.59,31296.0,57.9654,57.9805,57.9503,57.9654,31296.0
2016-05-20 14:25:00,76.59,76.62,76.56,76.56,11109.0,57.9654,57.9881,57.9427,57.9427,11109.0
2016-05-20 14:30:00,76.57,76.59,76.56,76.57,29055.0,57.9503,57.9654,57.9427,57.9503,29055.0
2016-05-20 14:35:00,76.56,76.6,76.55,76.58,29012.0,57.9427,57.973,57.9351,57.9578,29012.0
2016-05-20 14:40:00,76.58,76.61,76.57,76.59,30700.0,57.9578,57.9805,57.9503,57.9654,30700.0
2016-05-20 14:45:00,76.6,76.64,76.59,76.63,50009.0,57.973,58.0032,57.9654,57.9957,50009.0
2016-05-20 14:50:00,76.63,76.67,76.6,76.65,81922.0,57.9957,58.0259,57.973,58.0108,81922.0
2016-05-20 14:55:00,76.65,76.66,76.57,76.59,66752.0,58.0108,58.0184,57.9503,57.9654,66752.0
2016-05-20 15:00:00,76.59,76.59,76.44,76.44,81022.0,57.9654,57.9654,57.8519,57.8519,81022.0
2016-05-20 15:05:00,76.45,76.45,76.4,76.43,89644.0,57.8594,57.8594,57.8216,57.8443,89644.0
2016-05-20 15:10:00,76.42,76.5,76.41,76.49,46916.0,57.8367,57.8973,57.8292,57.8897,46916.0
2016-05-20 15:15:00,76.5,76.53,76.48,76.5,93443.0,57.8973,57.92,57.8821,57.8973,93443.0
2016-05-20 15:20:00,76.49,76.5,76.41,76.43,105939.0,57.8897,57.8973,57.8292,57.8443,105939.0
2016-05-20 15:25:00,76.43,76.52,76.43,76.51,58697.0,57.8443,57.9124,57.8443,57.9048,58697.0
2016-05-20 15:30:00,76.51,76.59,76.5,76.56,49823.0,57.9048,57.9654,57.8973,57.9427,49823.0
2016-05-20 15:35:00,76.56,76.61,76.56,76.6,75401.0,57.9427,57.9805,57.9427,57.973,75401.0
2016-05-20 15:40:00,76.61,76.62,76.57,76.59,127862.0,57.9805,57.9881,57.9503,57.9654,127862.0
2016-05-20 15:45:00,76.6,76.68,76.59,76.67,96233.0,57.973,58.0335,57.9654,58.0259,96233.0
2016-05-20 15:50:00,76.67,76.72,76.66,76.7,212552.0,58.0259,58.0638,58.0184,58.0486,212552.0
2016-05-20 15:55:00,76.7,76.78,76.7,76.75,1039078.0,58.0486,58.1092,58.0486,58.0865,1039078.0
2016-05-23 09:30:00,76.87,77.08,76.87,76.95,118558.0,58.1773,58.3362,58.1773,58.2378,118558.0
2016-05-23 09:35:00,76.96,76.98,76.72,76.81,134182.0,58.2454,58.2606,58.0638,58.1319,134182.0
2016-05-23 09:40:00,76.83,76.87,76.73,76.79,108716.0,58.147,58.1773,58.0713,58.1168,108716.0
2016-05-23 09:45:00,76.79,76.85,76.7,76.73,267003.0,58.1168,58.1622,58.0486,58.0713,267003.0
2016-05-23 09:50:00,76.73,76.82,76.61,76.8,429338.0,58.0713,58.1395,57.9805,58.1243,429338.0
2016-05-23 09:55:00,76.8,76.81,76.68,76.81,164294.0,58.1243,58.1319,58.0335,58.1319,164294.0
2016-05-23 10:00:00,76.82,76.92,76.78,76.84,91152.0,58.1395,58.2151,58.1092,58.1546,91152.0
2016-05-23 10:05:00,76.84,76.91,76.74,76.76,89856.0,58.1546,58.2076,58.0789,58.094,89856.0
2016-05-23 10:10:00,76.76,76.85,76.71,76.76,120936.0,58.094,58.1622,58.0562,58.094,120936.0
2016-05-23 10:15:00,76.75,76.76,76.62,76.68,341960.0,58.0865,58.094,57.9881,58.0335,341960.0
2016-05-23 10:20:00,76.68,76.78,76.68,76.75,253086.0,58.0335,58.1092,58.0335,58.0865,253086.0
2016-05-23 10:25:00,76.76,76.79,76.72,76.76,144692.0,58.094,58.1168,58.0638,58.094,144692.0
2016-05-23 10:30:00,76.75,76.92,76.75,76.91,55667.0,58.0865,58.2151,58.0865,58.2076,55667.0
2016-05-23 10:35:00,76.91,76.92,76.8,76.8,52287.0,58.2076,58.2151,58.1243,58.1243,52287.0
2016-05-23 10:40:00,76.8,76.82,76.75,76.78,34523.0,58.1243,58.1395,58.0865,58.1092,34523.0
2016-05-23 10:45:00,76.78,76.81,76.74,76.78,49648.0,58.1092,58.1319,58.0789,58.1092,49648.0
2016-05-23 10:50:00,76.78,76.84,76.77,76.8,47108.0,58.1092,58.1546,58.1016,58.1243,47108.0
2016-05-23 10:55:00,76.8,76.8,76.74,76.78,43078.0,58.1243,58.1243,58.0789,58.1092,43078.0
2016-05-23 11:00:00,76.77,76.81,76.72,76.81,104803.0,58.1016,58.1319,58.0638,58.1319,104803.0
2016-05-23 11:05:00,76.82,76.87,76.8,76.87,43231.0,58.1395,58.1773,58.1243,58.1773,43231.0
2016-05-23 11:10:00,76.86,76.89,76.78,76.81,33207.0,58.1697,58.1924,58.1092,58.1319,33207.0
2016-05-23 11:15:00,76.8,76.86,76.8,76.86,28456.0,58.1243,58.1697,58.1243,58.1697,28456.0
2016-05-23 11:20:00,76.87,76.94,76.87,76.88,80552.0,58.1773,58.2303,58.1773,58.1849,80552.0
2016-05-23 11:25:00,76.86,76.9,76.83,76.89,56850.0,58.1697,58.2,58.147,58.1924,56850.0
2016-05-23 11:30:00,76.9,76.91,76.79,76.8,38657.0,58.2,58.2076,58.1168,58.1243,38657.0
2016-05-23 11:35:00,76.8,76.82,76.76,76.8,37890.0,58.1243,58.1395,58.094,58.1243,37890.0
2016-05-23 11:40:00,76.81,76.9,76.8,76.83,82936.0,58.1319,58.2,58.1243,58.147,82936.0
2016-05-23 11:45:00,76.84,76.84,76.7,76.74,85340.0,58.1546,58.1546,58.0486,58.0789,85340.0
2016-05-23 11:50:00,76.73,76.76,76.71,76.76,213195.0,58.0713,58.094,58.0562,58.094,213195.0
2016-05-23 11:55:00,76.77,76.78,76.74,76.76,42273.0,58.1016,58.1092,58.0789,58.094,42273.0
2016-05-23 12:00:00,76.77,76.84,76.77,76.82,13836.0,58.1016,58.1546,58.1016,58.1395,13836.0
2016-05-23 12:05:00,76.81,76.82,76.78,76.79,14932.0,58.1319,58.1395,58.1092,58.1168,14932.0
2016-05-23 12:10:00,76.78,76.84,76.77,76.83,34832.0,58.1092,58.1546,58.1016,58.147,34832.0
2016-05-23 12:15:00,76.83,76.91,76.81,76.91,26643.0,58.147,58.2076,58.1319,58.2076,26643.0
2016-05-23 12:20:00,76.9,76.95,76.89,76.94,33113.0,58.2,58.2378,58.1924,58.2303,33113.0
2016-05-23 12:25:00,76.95,76.97,76.9,76.91,45352.0,58.2378,58.253,58.2,58.2076,45352.0
2016-05-23 12:30:00,76.91,76.94,76.88,76.93,21607.0,58.2076,58.2303,58.1849,58.2227,21607.0
2016-05-23 12:35:00,76.92,76.93,76.86,76.87,14072.0,58.2151,58.2227,58.1697,58.1773,14072.0
2016-05-23 12:40:00,76.86,76.91,76.83,76.9,41786.0,58.1697,58.2076,58.147,58.2,41786.0
2016-05-23 12:45:00,76.89,76.93,76.85,76.86,32565.0,58.1924,58.2227,58.1622,58.1697,32565.0
2016-05-23 12:50:00,76.84,76.9,76.83,76.89,30943.0,58.1546,58.2,58.147,58.1924,30943.0
2016-05-23 12:55:00,76.89,76.92,76.87,76.92,17820.0,58.1924,58.2151,58.1773,58.2151,17820.0
2016-05-23 13:00:00,76.93,76.96,76.93,76.93,90604.0,58.2227,58.2454,58.2227,58.2227,90604.0
2016-05-23 13:05:00,76.94,76.96,76.87,76.87,69410.0,58.2303,58.2454,58.1773,58.1773,69410.0
2016-05-23 13:10:00,76.88,76.96,76.87,76.96,18554.0,58.1849,58.2454,58.1773,58.2454,18554.0
2016-05-23 13:15:00,76.96,76.98,76.93,76.95,26083.0,58.2454,58.2606,58.2227,58.2378,26083.0
2016-05-23 13:20:00,76.95,76.95,76.89,76.9,16706.0,58.2378,58.2378,58.1924,58.2,16706.0
2016-05-23 13:25:00,76.9,76.99,76.9,76.97,38499.0,58.2,58.2681,58.2,58.253,38499.0
2016-05-23 13:30:00,76.98,76.98,76.93,76.97,10129.0,58.2606,58.2606,58.2227,58.253,10129.0
2016-05-23 13:35:00,76.97,76.98,76.94,76.97,11381.0,58.253,58.2606,58.2303,58.253,11381.0
2016-05-23 13:40:00,76.96,77.0,76.95,76.96,33618.0,58.2454,58.2757,58.2378,58.2454,33618.0
2016-05-23 13:45:00,76.96,76.97,76.92,76.93,17501.0,58.2454,58.253,58.2151,58.2227,17501.0
2016-05-23 13:50:00,76.94,76.97,76.9,76.9,53520.0,58.2303,58.253,58.2,58.2,53520.0
2016-05-23 13:55:00,76.91,76.95,76.91,76.93,32970.0,58.2076,58.2378,58.2076,58.2227,32970.0
2016-05-23 14:00:00,76.93,76.97,76.92,76.97,33342.0,58.2227,58.253,58.2151,58.253,33342.0
2016-05-23 14:05:00,76.97,76.99,76.93,76.94,24117.0,58.253,58.2681,58.2227,58.2303,24117.0
2016-05-23 14:10:00,76.93,76.99,76.93,76.97,20601.0,58.2227,58.2681,58.2227,58.253,20601.0
2016-05-23 14:15:00,76.96,76.97,76.93,76.94,26068.0,58.2454,58.253,58.2227,58.2303,26068.0
2016-05-23 14:20:00,76.95,76.96,76.9,76.9,32934.0,58.2378,58.2454,58.2,58.2,32934.0
2016-05-23 14:25:00,76.9,76.95,76.87,76.91,77862.0,58.2,58.2378,58.1773,58.2076,77862.0
2016-05-23 14:30:00,76.91,76.93,76.88,76.9,29293.0,58.2076,58.2227,58.1849,58.2,29293.0
2016-05-23 14:35:00,76.9,76.92,76.87,76.87,19891.0,58.2,58.2151,58.1773,58.1773,19891.0
2016-05-23 14:40:00,76.87,76.9,76.85,76.89,37991.0,58.1773,58.2,58.1622,58.1924,37991.0
2016-05-23 14:45:00,76.9,76.93,76.89,76.92,42118.0,58.2,58.2227,58.1924,58.2151,42118.0
2016-05-23 14:50:00,76.92,76.92,76.84,76.87,56355.0,58.2151,58.2151,58.1546,58.1773,56355.0
2016-05-23 14:55:00,76.87,76.88,76.79,76.82,44496.0,58.1773,58.1849,58.1168,58.1395,44496.0
2016-05-23 15:00:00,76.81,76.84,76.77,76.78,33252.0,58.1319,58.1546,58.1016,58.1092,33252.0
2016-05-23 15:05:00,76.78,76.82,76.75,76.78,45960.0,58.1092,58.1395,58.0865,58.1092,45960.0
2016-05-23 15:10:00,76.78,76.79,76.74,76.76,54027.0,58.1092,58.1168,58.0789,58.094,54027.0
2016-05-23 15:15:00,76.75,76.76,76.73,76.74,72490.0,58.0865,58.094,58.0713,58.0789,72490.0
2016-05-23 15:20:00,76.73,76.83,76.73,76.81,107570.0,58.0713,58.147,58.0713,58.1319,107570.0
2016-05-23 15:25:00,76.81,76.83,76.79,76.82,48113.0,58.1319,58.147,58.1168,58.1395,48113.0
2016-05-23 15:30:00,76.81,76.85,76.79,76.82,55749.0,58.1319,58.1622,58.1168,58.1395,55749.0
2016-05-23 15:35:00,76.83,76.83,76.79,76.82,60597.0,58.147,58.147,58.1168,58.1395,60597.0
2016-05-23 15:40:00,76.81,76.85,76.78,76.85,134840.0,58.1319,58.1622,58.1092,58.1622,134840.0
2016-05-23 15:45:00,76.85,76.87,76.81,76.86,132334.0,58.1622,58.1773,58.1319,58.1697,132334.0
2016-05-23 15:50:00,76.85,76.86,76.81,76.82,189643.0,58.1622,58.1697,58.1319,58.1395,189643.0
2016-05-23 15:55:00,76.82,76.84,76.76,76.84,480014.0,58.1395,58.1546,58.094,58.1546,480014.0
2016-05-24 09:30:00,77.19,77.47,77.19,77.46,144035.0,58.4195,58.6314,58.4195,58.6238,144035.0
2016-05-24 09:35:00,77.46,77.6,77.46,77.57,100516.0,58.6238,58.7298,58.6238,58.7071,100516.0
2016-05-24 09:40:00,77.58,77.61,77.51,77.53,110529.0,58.7146,58.7374,58.6617,58.6768,110529.0
2016-05-24 09:45:00,77.54,77.59,77.48,77.54,170537.0,58.6844,58.7222,58.639,58.6844,170537.0
2016-05-24 09:50:00,77.55,77.6,77.46,77.6,86992.0,58.6919,58.7298,58.6238,58.7298,86992.0
2016-05-24 09:55:00,77.61,77.75,77.61,77.7,180647.0,58.7374,58.8433,58.7374,58.8055,180647.0
2016-05-24 10:00:00,77.7,77.76,77.6,77.62,178392.0,58.8055,58.8509,58.7298,58.7449,178392.0
2016-05-24 10:05:00,77.61,77.65,77.54,77.61,147586.0,58.7374,58.7676,58.6844,58.7374,147586.0
2016-05-24 10:10:00,77.6,77.61,77.41,77.47,102566.0,58.7298,58.7374,58.586,58.6314,102566.0
2016-05-24 10:15:00,77.47,77.52,77.43,77.48,90386.0,58.6314,58.6692,58.6011,58.639,90386.0
2016-05-24 10:20:00,77.48,77.55,77.45,77.52,224752.0,58.639,58.6919,58.6163,58.6692,224752.0
2016-05-24 10:25:00,77.52,77.54,77.43,77.43,160201.0,58.6692,58.6844,58.6011,58.6011,160201.0
2016-05-24 10:30:00,77.43,77.56,77.43,77.55,86575.0,58.6011,58.6995,58.6011,58.6919,86575.0
2016-05-24 10:35:00,77.56,77.69,77.55,77.67,130654.0,58.6995,58.7979,58.6919,58.7828,130654.0
2016-05-24 10:40:00,77.67,77.69,77.57,77.59,66093.0,58.7828,58.7979,58.7071,58.7222,66093.0
2016-05-24 10:45:00,77.59,77.6,77.48,77.48,125512.0,58.7222,58.7298,58.639,58.639,125512.0
2016-05-24 10:50:00,77.49,77.53,77.45,77.48,177200.0,58.6465,58.6768,58.6163,58.639,177200.0
2016-05-24 10:55:00,77.49,77.62,77.48,77.62,104386.0,58.6465,58.7449,58.639,58.7449,104386.0
2016-05-24 11:00:00,77.61,77.65,77.6,77.62,69627.0,58.7374,58.7676,58.7298,58.7449,69627.0
2016-05-24 11:05:00,77.62,77.63,77.56,77.58,48511.0,58.7449,58.7525,58.6995,58.7146,48511.0
2016-05-24 11:10:00,77.58,77.63,77.52,77.57,37635.0,58.7146,58.7525,58.6692,58.7071,37635.0
2016-05-24 11:15:00,77.57,77.58,77.49,77.52,109937.0,58.7071,58.7146,58.6465,58.6692,109937.0
2016-05-24 11:20:00,77.53,77.61,77.53,77.59,58032.0,58.6768,58.7374,58.6768,58.7222,58032.0
2016-05-24 11:25:00,77.59,77.59,77.5,77.52,30748.0,58.7222,58.7222,58.6541,58.6692,30748.0
2016-05-24 11:30:00,77.52,77.57,77.5,77.51,60369.0,58.6692,58.7071,58.6541,58.6617,60369.0
2016-05-24 11:35:00,77.5,77.58,77.44,77.58,193644.0,58.6541,58.7146,58.6087,58.7146,193644.0
2016-05-24 11:40:00,77.57,77.58,77.55,77.55,24592.0,58.7071,58.7146,58.6919,58.6919,24592.0
2016-05-24 11:45:00,77.56,77.59,77.49,77.51,52176.0,58.6995,58.7222,58.6465,58.6617,52176.0
2016-05-24 11:50:00,77.51,77.6,77.5,77.6,41333.0,58.6617,58.7298,58.6541,58.7298,41333.0
2016-05-24 11:55:00,77.6,77.69,77.59,77.69,32382.0,58.7298,58.7979,58.7222,58.7979,32382.0
2016-05-24 12:00:00,77.68,77.68,77.62,77.62,57681.0,58.7903,58.7903,58.7449,58.7449,57681.0
2016-05-24 12:05:00,77.63,77.66,77.62,77.66,27423.0,58.7525,58.7752,58.7449,58.7752,27423.0
2016-05-24 12:10:00,77.66,77.72,77.64,77.67,48890.0,58.7752,58.8206,58.7601,58.7828,48890.0
2016-05-24 12:15:00,77.66,77.69,77.65,77.67,10361.0,58.7752,58.7979,58.7676,58.7828,10361.0
2016-05-24 12:20:00,77.67,77.68,77.63,77.65,14956.0,58.7828,58.7903,58.7525,58.7676,14956.0
2016-05-24 12:25:00,77.65,77.65,77.6,77.6,25223.0,58.7676,58.7676,58.7298,58.7298,25223.0
2016-05-24 12:30:00,77.6,77.64,77.58,77.6,28027.0,58.7298,58.7601,58.7146,58.7298,28027.0
2016-05-24 12:35:00,77.61,77.65,77.6,77.64,37983.0,58.7374,58.7676,58.7298,58.7601,37983.0
2016-05-24 12:40:00,77.64,77.66,77.61,77.65,83897.0,58.7601,58.7752,58.7374,58.7676,83897.0
2016-05-24 12:45:00,77.65,77.67,77.61,77.63,41243.0,58.7676,58.7828,58.7374,58.7525,41243.0
2016-05-24 12:50:00,77.64,77.69,77.64,77.67,28824.0,58.7601,58.7979,58.7601,58.7828,28824.0
2016-05-24 12:55:00,77.68,77.71,77.65,77.65,45837.0,58.7903,58.813,58.7676,58.7676,45837.0
2016-05-24 13:00:00,77.66,77.74,77.66,77.7,21884.0,58.7752,58.8357,58.7752,58.8055,21884.0
2016-05-24 13:05:00,77.7,77.7,77.66,77.68,13885.0,58.8055,58.8055,58.7752,58.7903,13885.0
2016-05-24 13:10:00,77.68,77.7,77.66,77.67,38141.0,58.7903,58.8055,58.7752,58.7828,38141.0
2016-05-24 13:15:00,77.67,77.73,77.67,77.72,15731.0,58.7828,58.8282,58.7828,58.8206,15731.0
2016-05-24 13:20:00,77.72,77.73,77.63,77.63,10064.0,58.8206,58.8282,58.7525,58.7525,10064.0
2016-05-24 13:25:00,77.63,77.63,77.56,77.57,31775.0,58.7525,58.7525,58.6995,58.7071,31775.0
2016-05-24 13:30:00,77.57,77.6,77.53,77.55,27440.0,58.7071,58.7298,58.6768,58.6919,27440.0
2016-05-24 13:35:00,77.55,77.56,77.52,77.55,29782.0,58.6919,58.6995,58.6692,58.6919,29782.0
2016-05-24 13:40:00,77.55,77.57,77.5,77.51,70397.0,58.6919,58.7071,58.6541,58.6617,70397.0
2016-05-24 13:45:00,77.5,77.52,77.48,77.51,83770.0,58.6541,58.6692,58.639,58.6617,83770.0
2016-05-24 13:50:00,77.52,77.52,77.48,77.5,41852.0,58.6692,58.6692,58.639,58.6541,41852.0
2016-05-24 13:55:00,77.5,77.51,77.47,77.5,19027.0,58.6541,58.6617,58.6314,58.6541,19027.0
2016-05-24 14:00:00,77.49,77.5,77.45,77.49,30817.0,58.6465,58.6541,58.6163,58.6465,30817.0
2016-05-24 14:05:00,77.48,77.52,77.47,77.48,19586.0,58.639,58.6692,58.6314,58.639,19586.0
2016-05-24 14:10:00,77.48,77.51,77.45,77.49,91108.0,58.639,58.6617,58.6163,58.6465,91108.0
2016-05-24 14:15:00,77.48,77.54,77.45,77.52,33180.0,58.639,58.6844,58.6163,58.6692,33180.0
2016-05-24 14:20:00,77.52,77.54,77.5,77.53,22655.0,58.6692,58.6844,58.6541,58.6768,22655.0
2016-05-24 14:25:00,77.53,77.55,77.51,77.54,16936.0,58.6768,58.6919,58.6617,58.6844,16936.0
2016-05-24 14:30:00,77.54,77.54,77.47,77.48,52022.0,58.6844,58.6844,58.6314,58.639,52022.0
2016-05-24 14:35:00,77.47,77.52,77.46,77.52,52697.0,58.6314,58.6692,58.6238,58.6692,52697.0
2016-05-24 14:40:00,77.51,77.56,77.51,77.52,26422.0,58.6617,58.6995,58.6617,58.6692,26422.0
2016-05-24 14:45:00,77.52,77.55,77.51,77.52,23205.0,58.6692,58.6919,58.6617,58.6692,23205.0
2016-05-24 14:50:00,77.53,77.58,77.53,77.58,49932.0,58.6768,58.7146,58.6768,58.7146,49932.0
2016-05-24 14:55:00,77.58,77.6,77.56,77.58,67373.0,58.7146,58.7298,58.6995,58.7146,67373.0
2016-05-24 15:00:00,77.59,77.63,77.58,77.63,20121.0,58.7222,58.7525,58.7146,58.7525,20121.0
2016-05-24 15:05:00,77.63,77.63,77.56,77.59,68164.0,58.7525,58.7525,58.6995,58.7222,68164.0
2016-05-24 15:10:00,77.6,77.65,77.59,77.64,27362.0,58.7298,58.7676,58.7222,58.7601,27362.0
2016-05-24 15:15:00,77.66,77.68,77.65,77.68,30603.0,58.7752,58.7903,58.7676,58.7903,30603.0
2016-05-24 15:20:00,77.67,77.75,77.66,77.73,34145.0,58.7828,58.8433,58.7752,58.8282,34145.0
2016-05-24 15:25:00,77.73,77.76,77.65,77.71,130088.0,58.8282,58.8509,58.7676,58.813,130088.0
2016-05-24 15:30:00,77.71,77.72,77.66,77.67,98555.0,58.813,58.8206,58.7752,58.7828,98555.0
2016-05-24 15:35:00,77.67,77.71,77.67,77.7,84108.0,58.7828,58.813,58.7828,58.8055,84108.0
2016-05-24 15:40:00,77.7,77.71,77.65,77.69,167004.0,58.8055,58.813,58.7676,58.7979,167004.0
2016-05-24 15:45:00,77.7,77.73,77.68,77.7,107327.0,58.8055,58.8282,58.7903,58.8055,107327.0
2016-05-24 15:50:00,77.7,77.72,77.69,77.7,183000.0,58.8055,58.8206,58.7979,58.8055,183000.0
2016-05-24 15:55:00,77.7,77.71,77.66,77.7,871191.0,58.8055,58.813,58.7752,58.8055,871191.0
2016-05-25 09:30:00,77.97,77.99,77.78,77.82,103822.0,59.0098,59.0249,58.866,58.8963,103822.0
2016-05-25 09:35:00,77.84,77.88,77.37,77.38,344327.0,58.9114,58.9417,58.5557,58.5633,344327.0
2016-05-25 09:40:00,77.39,77.39,77.16,77.33,239278.0,58.5708,58.5708,58.3968,58.5254,239278.0
2016-05-25 09:45:00,77.34,77.36,77.13,77.22,213317.0,58.533,58.5481,58.3741,58.4422,213317.0
2016-05-25 09:50:00,77.22,77.31,77.12,77.12,272042.0,58.4422,58.5103,58.3665,58.3665,272042.0
2016-05-25 09:55:00,77.13,77.34,77.12,77.32,363382.0,58.3741,58.533,58.3665,58.5179,363382.0
2016-05-25 10:00:00,77.34,77.4,77.3,77.34,101401.0,58.533,58.5784,58.5027,58.533,101401.0
2016-05-25 10:05:00,77.34,77.46,77.33,77.44,115836.0,58.533,58.6238,58.5254,58.6087,115836.0
2016-05-25 10:10:00,77.44,77.48,77.35,77.44,71272.0,58.6087,58.639,58.5406,58.6087,71272.0
2016-05-25 10:15:00,77.43,77.47,77.41,77.46,65085.0,58.6011,58.6314,58.586,58.6238,65085.0
2016-05-25 10:20:00,77.47,77.5,77.43,77.47,103380.0,58.6314,58.6541,58.6011,58.6314,103380.0
2016-05-25 10:25:00,77.47,77.49,77.45,77.49,15855.0,58.6314,58.6465,58.6163,58.6465,15855.0
2016-05-25 10:30:00,77.49,77.55,77.44,77.52,64326.0,58.6465,58.6919,58.6087,58.6692,64326.0
2016-05-25 10:35:00,77.52,77.52,77.43,77.5,74368.0,58.6692,58.6692,58.6011,58.6541,74368.0
2016-05-25 10:40:00,77.5,77.55,77.46,77.46,56443.0,58.6541,58.6919,58.6238,58.6238,56443.0
2016-05-25 10:45:00,77.47,77.49,77.41,77.44,119371.0,58.6314,58.6465,58.586,58.6087,119371.0
2016-05-25 10:50:00,77.45,77.55,77.44,77.52,67665.0,58.6163,58.6919,58.6087,58.6692,67665.0
2016-05-25 10:55:00,77.52,77.57,77.48,77.56,33078.0,58.6692,58.7071,58.639,58.6995,33078.0
2016-05-25 11:00:00,77.55,77.56,77.48,77.56,49670.0,58.6919,58.6995,58.639,58.6995,49670.0
2016-05-25 11:05:00,77.56,77.57,77.47,77.5,80761.0,58.6995,58.7071,58.6314,58.6541,80761.0
2016-05-25 11:10:00,77.49,77.58,77.49,77.52,36147.0,58.6465,58.7146,58.6465,58.6692,36147.0
2016-05-25 11:15:00,77.53,77.65,77.53,77.65,34211.0,58.6768,58.7676,58.6768,58.7676,34211.0
2016-05-25 11:20:00,77.65,77.65,77.52,77.57,103078.0,58.7676,58.7676,58.6692,58.7071,103078.0
2016-05-25 11:25:00,77.58,77.59,77.54,77.58,44599.0,58.7146,58.7222,58.6844,58.7146,44599.0
2016-05-25 11:30:00,77.57,77.57,77.49,77.55,55998.0,58.7071,58.7071,58.6465,58.6919,55998.0
2016-05-25 11:35:00,77.55,77.61,77.55,77.58,37628.0,58.6919,58.7374,58.6919,58.7146,37628.0
2016-05-25 11:40:00,77.58,77.66,77.58,77.59,54361.0,58.7146,58.7752,58.7146,58.7222,54361.0
2016-05-25 11:45:00,77.58,77.63,77.56,77.56,27200.0,58.7146,58.7525,58.6995,58.6995,27200.0
2016-05-25 11:50:00,77.57,77.58,77.48,77.51,79158.0,58.7071,58.7146,58.639,58.6617,79158.0
2016-05-25 11:55:00,77.51,77.59,77.49,77.56,101414.0,58.6617,58.7222,58.6465,58.6995,101414.0
2016-05-25 12:00:00,77.56,77.58,77.54,77.56,20378.0,58.6995,58.7146,58.6844,58.6995,20378.0
2016-05-25 12:05:00,77.56,77.63,77.55,77.62,25938.0,58.6995,58.7525,58.6919,58.7449,25938.0
2016-05-25 12:10:00,77.62,77.63,77.59,77.61,41435.0,58.7449,58.7525,58.7222,58.7374,41435.0
2016-05-25 12:15:00,77.6,77.61,77.57,77.58,33807.0,58.7298,58.7374,58.7071,58.7146,33807.0
2016-05-25 12:20:00,77.58,77.6,77.54,77.55,74027.0,58.7146,58.7298,58.6844,58.6919,74027.0
2016-05-25 12:25:00,77.55,77.58,77.52,77.53,35335.0,58.6919,58.7146,58.6692,58.6768,35335.0
2016-05-25 12:30:00,77.53,77.57,77.52,77.56,83248.0,58.6768,58.7071,58.6692,58.6995,83248.0
2016-05-25 12:35:00,77.56,77.59,77.52,77.58,105879.0,58.6995,58.7222,58.6692,58.7146,105879.0
2016-05-25 12:40:00,77.57,77.59,77.55,77.56,28137.0,58.7071,58.7222,58.6919,58.6995,28137.0
2016-05-25 12:45:00,77.56,77.61,77.56,77.6,46032.0,58.6995,58.7374,58.6995,58.7298,46032.0
2016-05-25 12:50:00,77.62,77.64,77.58,77.58,24532.0,58.7449,58.7601,58.7146,58.7146,24532.0
2016-05-25 12:55:00,77.59,77.61,77.58,77.59,20201.0,58.7222,58.7374,58.7146,58.7222,20201.0
2016-05-25 13:00:00,77.59,77.69,77.59,77.68,105250.0,58.7222,58.7979,58.7222,58.7903,105250.0
2016-05-25 13:05:00,77.68,77.73,77.67,77.7,54156.0,58.7903,58.8282,58.7828,58.8055,54156.0
2016-05-25 13:10:00,77.7,77.71,77.65,77.69,46887.0,58.8055,58.813,58.7676,58.7979,46887.0
2016-05-25 13:15:00,77.69,77.76,77.69,77.73,31648.0,58.7979,58.8509,58.7979,58.8282,31648.0
2016-05-25 13:20:00,77.72,77.8,77.72,77.77,54104.0,58.8206,58.8811,58.8206,58.8584,54104.0
2016-05-25 13:25:00,77.76,77.78,77.74,77.76,43040.0,58.8509,58.866,58.8357,58.8509,43040.0
2016-05-25 13:30:00,77.75,77.8,77.75,77.78,30229.0,58.8433,58.8811,58.8433,58.866,30229.0
2016-05-25 13:35:00,77.78,77.78,77.72,77.74,25584.0,58.866,58.866,58.8206,58.8357,25584.0
2016-05-25 13:40:00,77.74,77.8,77.73,77.79,34707.0,58.8357,58.8811,58.8282,58.8736,34707.0
2016-05-25 13:45:00,77.79,77.8,77.75,77.78,32239.0,58.8736,58.8811,58.8433,58.866,32239.0
2016-05-25 13:50:00,77.79,77.81,77.76,77.8,27840.0,58.8736,58.8887,58.8509,58.8811,27840.0
2016-05-25 13:55:00,77.8,77.86,77.79,77.86,58386.0,58.8811,58.9266,58.8736,58.9266,58386.0
2016-05-25 14:00:00,77.86,77.87,77.77,77.77,26964.0,58.9266,58.9341,58.8584,58.8584,26964.0
2016-05-25 14:05:00,77.78,77.79,77.73,77.74,15410.0,58.866,58.8736,58.8282,58.8357,15410.0
2016-05-25 14:10:00,77.74,77.78,77.74,77.78,35837.0,58.8357,58.866,58.8357,58.866,35837.0
2016-05-25 14:15:00,77.78,77.8,77.74,77.77,35103.0,58.866,58.8811,58.8357,58.8584,35103.0
2016-05-25 14:20:00,77.77,77.83,77.76,77.83,30599.0,58.8584,58.9039,58.8509,58.9039,30599.0
2016-05-25 14:25:00,77.83,77.85,77.78,77.79,33904.0,58.9039,58.919,58.866,58.8736,33904.0
2016-05-25 14:30:00,77.8,77.86,77.8,77.86,37211.0,58.8811,58.9266,58.8811,58.9266,37211.0
2016-05-25 14:35:00,77.87,77.88,77.82,77.82,29394.0,58.9341,58.9417,58.8963,58.8963,29394.0
2016-05-25 14:40:00,77.81,77.84,77.78,77.81,32805.0,58.8887,58.9114,58.866,58.8887,32805.0
2016-05-25 14:45:00,77.81,77.89,77.8,77.81,73554.0,58.8887,58.9493,58.8811,58.8887,73554.0
2016-05-25 14:50:00,77.81,77.82,77.77,77.8,41813.0,58.8887,58.8963,58.8584,58.8811,41813.0
2016-05-25 14:55:00,77.8,77.82,77.75,77.78,36561.0,58.8811,58.8963,58.8433,58.866,36561.0
2016-05-25 15:00:00,77.77,77.78,77.7,77.7,32245.0,58.8584,58.866,58.8055,58.8055,32245.0
2016-05-25 15:05:00,77.72,77.8,77.7,77.79,30879.0,58.8206,58.8811,58.8055,58.8736,30879.0
2016-05-25 15:10:00,77.79,77.83,77.77,77.82,42589.0,58.8736,58.9039,58.8584,58.8963,42589.0
2016-05-25 15:15:00,77.83,77.85,77.77,77.8,85232.0,58.9039,58.919,58.8584,58.8811,85232.0
2016-05-25 15:20:00,77.81,77.86,77.81,77.85,43226.0,58.8887,58.9266,58.8887,58.919,43226.0
2016-05-25 15:25:00,77.85,77.94,77.84,77.94,97021.0,58.919,58.9871,58.9114,58.9871,97021.0
2016-05-25 15:30:00,77.94,77.94,77.85,77.86,90017.0,58.9871,58.9871,58.919,58.9266,90017.0
2016-05-25 15:35:00,77.86,77.92,77.84,77.88,414594.0,58.9266,58.972,58.9114,58.9417,414594.0
2016-05-25 15:40:00,77.88,77.9,77.81,77.83,232635.0,58.9417,58.9568,58.8887,58.9039,232635.0
2016-05-25 15:45:00,77.83,77.84,77.74,77.77,98498.0,58.9039,58.9114,58.8357,58.8584,98498.0
2016-05-25 15:50:00,77.77,77.8,77.75,77.78,137470.0,58.8584,58.8811,58.8433,58.866,137470.0
2016-05-25 15:55:00,77.78,77.85,77.77,77.81,326591.0,58.866,58.919,58.8584,58.8887,326591.0
2016-05-26 09:30:00,77.59,77.85,77.51,77.69,97330.0,58.7222,58.919,58.6617,58.7979,97330.0
2016-05-26 09:35:00,77.69,77.71,77.54,77.57,209193.0,58.7979,58.813,58.6844,58.7071,209193.0
2016-05-26 09:40:00,77.58,77.76,77.58,77.76,108849.0,58.7146,58.8509,58.7146,58.8509,108849.0
2016-05-26 09:45:00,77.76,77.86,77.71,77.73,108223.0,58.8509,58.9266,58.813,58.8282,108223.0
2016-05-26 09:50:00,77.73,77.82,77.71,77.75,65735.0,58.8282,58.8963,58.813,58.8433,65735.0
2016-05-26 09:55:00,77.76,77.82,77.66,77.66,72102.0,58.8509,58.8963,58.7752,58.7752,72102.0
2016-05-26 10:00:00,77.67,77.82,77.67,77.78,119013.0,58.7828,58.8963,58.7828,58.866,119013.0
2016-05-26 10:05:00,77.78,77.81,77.71,77.79,42905.0,58.866,58.8887,58.813,58.8736,42905.0
2016-05-26 10:10:00,77.79,77.98,77.78,77.94,97672.0,58.8736,59.0174,58.866,58.9871,97672.0
2016-05-26 10:15:00,77.93,78.02,77.93,77.98,381366.0,58.9795,59.0477,58.9795,59.0174,381366.0
2016-05-26 10:20:00,77.98,78.13,77.98,78.13,482449.0,59.0174,59.1309,59.0174,59.1309,482449.0
2016-05-26 10:25:00,78.13,78.14,77.96,78.02,207238.0,59.1309,59.1385,59.0022,59.0477,207238.0
2016-05-26 10:30:00,78.02,78.11,78.01,78.06,64041.0,59.0477,59.1158,59.0401,59.0779,64041.0
2016-05-26 10:35:00,78.06,78.07,77.98,78.04,51995.0,59.0779,59.0855,59.0174,59.0628,51995.0
2016-05-26 10:40:00,78.04,78.06,77.97,78.06,94004.0,59.0628,59.0779,59.0098,59.0779,94004.0
2016-05-26 10:45:00,78.06,78.11,77.93,77.93,141234.0,59.0779,59.1158,58.9795,58.9795,141234.0
2016-05-26 10:50:00,77.92,77.94,77.79,77.84,88034.0,58.972,58.9871,58.8736,58.9114,88034.0
2016-05-26 10:55:00,77.84,77.88,77.8,77.87,39890.0,58.9114,58.9417,58.8811,58.9341,39890.0
2016-05-26 11:00:00,77.87,77.94,77.86,77.91,55670.0,58.9341,58.9871,58.9266,58.9644,55670.0
2016-05-26 11:05:00,77.92,77.92,77.82,77.88,32149.0,58.972,58.972,58.8963,58.9417,32149.0
2016-05-26 11:10:00,77.88,77.98,77.81,77.95,107534.0,58.9417,59.0174,58.8887,58.9947,107534.0
2016-05-26 11:15:00,77.94,77.95,77.85,77.87,84527.0,58.9871,58.9947,58.919,58.9341,84527.0
2016-05-26 11:20:00,77.86,77.9,77.85,77.86,78397.0,58.9266,58.9568,58.919,58.9266,78397.0
2016-05-26 11:25:00,77.85,77.88,77.8,77.86,34592.0,58.919,58.9417,58.8811,58.9266,34592.0
2016-05-26 11:30:00,77.87,77.9,77.85,77.86,76250.0,58.9341,58.9568,58.919,58.9266,76250.0
2016-05-26 11:35:00,77.87,77.95,77.87,77.92,74302.0,58.9341,58.9947,58.9341,58.972,74302.0
2016-05-26 11:40:00,77.92,77.97,77.9,77.92,54851.0,58.972,59.0098,58.9568,58.972,54851.0
2016-05-26 11:45:00,77.92,77.96,77.89,77.89,31315.0,58.972,59.0022,58.9493,58.9493,31315.0
2016-05-26 11:50:00,77.89,77.9,77.84,77.88,114285.0,58.9493,58.9568,58.9114,58.9417,114285.0
2016-05-26 11:55:00,77.9,77.92,77.84,77.85,34728.0,58.9568,58.972,58.9114,58.919,34728.0
2016-05-26 12:00:00,77.85,77.91,77.85,77.87,17916.0,58.919,58.9644,58.919,58.9341,17916.0
2016-05-26 12:05:00,77.87,77.9,77.81,77.83,54514.0,58.9341,58.9568,58.8887,58.9039,54514.0
2016-05-26 12:10:00,77.85,77.94,77.83,77.91,44075.0,58.919,58.9871,58.9039,58.9644,44075.0
2016-05-26 12:15:00,77.91,77.91,77.87,77.9,23791.0,58.9644,58.9644,58.9341,58.9568,23791.0
2016-05-26 12:20:00,77.88,77.89,77.81,77.83,25160.0,58.9417,58.9493,58.8887,58.9039,25160.0
2016-05-26 12:25:00,77.82,77.82,77.74,77.76,31692.0,58.8963,58.8963,58.8357,58.8509,31692.0
2016-05-26 12:30:00,77.75,77.75,77.71,77.72,90162.0,58.8433,58.8433,58.813,58.8206,90162.0
2016-05-26 12:35:00,77.73,77.78,77.73,77.77,18345.0,58.8282,58.866,58.8282,58.8584,18345.0
2016-05-26 12:40:00,77.78,77.79,77.76,77.77,13229.0,58.866,58.8736,58.8509,58.8584,13229.0
2016-05-26 12:45:00,77.77,77.81,77.76,77.76,32497.0,58.8584,58.8887,58.8509,58.8509,32497.0
2016-05-26 12:50:00,77.76,77.78,77.7,77.73,53630.0,58.8509,58.866,58.8055,58.8282,53630.0
2016-05-26 12:55:00,77.72,77.74,77.67,77.73,38621.0,58.8206,58.8357,58.7828,58.8282,38621.0
2016-05-26 13:00:00,77.73,77.76,77.73,77.73,28637.0,58.8282,58.8509,58.8282,58.8282,28637.0
2016-05-26 13:05:00,77.72,77.74,77.69,77.72,31417.0,58.8206,58.8357,58.7979,58.8206,31417.0
2016-05-26 13:10:00,77.72,77.76,77.71,77.76,87767.0,58.8206,58.8509,58.813,58.8509,87767.0
2016-05-26 13:15:00,77.76,77.84,77.74,77.78,87341.0,58.8509,58.9114,58.8357,58.866,87341.0
2016-05-26 13:20:00,77.78,77.82,77.75,77.82,54153.0,58.866,58.8963,58.8433,58.8963,54153.0
2016-05-26 13:25:00,77.81,77.82,77.76,77.79,29523.0,58.8887,58.8963,58.8509,58.8736,29523.0
2016-05-26 13:30:00,77.79,77.85,77.79,77.84,25237.0,58.8736,58.919,58.8736,58.9114,25237.0
2016-05-26 13:35:00,77.83,77.85,77.81,77.81,25910.0,58.9039,58.919,58.8887,58.8887,25910.0
2016-05-26 13:40:00,77.81,77.84,77.78,77.79,37633.0,58.8887,58.9114,58.866,58.8736,37633.0
2016-05-26 13:45:00,77.78,77.84,77.78,77.81,46965.0,58.866,58.9114,58.866,58.8887,46965.0
2016-05-26 13:50:00,77.8,77.8,77.74,77.75,19970.0,58.8811,58.8811,58.8357,58.8433,19970.0
2016-05-26 13:55:00,77.76,77.78,77.75,77.78,10342.0,58.8509,58.866,58.8433,58.866,10342.0
2016-05-26 14:00:00,77.79,77.83,77.78,77.79,21505.0,58.8736,58.9039,58.866,58.8736,21505.0
2016-05-26 14:05:00,77.78,77.8,77.76,77.76,15199.0,58.866,58.8811,58.8509,58.8509,15199.0
2016-05-26 14:10:00,77.77,77.81,77.77,77.81,53790.0,58.8584,58.8887,58.8584,58.8887,53790.0
2016-05-26 14:15:00,77.81,77.87,77.81,77.87,151997.0,58.8887,58.9341,58.8887,58.9341,151997.0
2016-05-26 14:20:00,77.88,77.89,77.84,77.86,20032.0,58.9417,58.9493,58.9114,58.9266,20032.0
2016-05-26 14:25:00,77.85,77.9,77.8,77.89,191436.0,58.919,58.9568,58.8811,58.9493,191436.0
2016-05-26 14:30:00,77.89,77.9,77.84,77.89,64182.0,58.9493,58.9568,58.9114,58.9493,64182.0
2016-05-26 14:35:00,77.89,77.89,77.85,77.87,60003.0,58.9493,58.9493,58.919,58.9341,60003.0
2016-05-26 14:40:00,77.86,77.89,77.84,77.89,59505.0,58.9266,58.9493,58.9114,58.9493,59505.0
2016-05-26 14:45:00,77.89,77.91,77.87,77.9,44601.0,58.9493,58.9644,58.9341,58.9568,44601.0
2016-05-26 14:50:00,77.9,77.92,77.89,77.9,168867.0,58.9568,58.972,58.9493,58.9568,168867.0
2016-05-26 14:55:00,77.9,77.92,77.89,77.9,93935.0,58.9568,58.972,58.9493,58.9568,93935.0
2016-05-26 15:00:00,77.89,77.94,77.89,77.92,78886.0,58.9493,58.9871,58.9493,58.972,78886.0
2016-05-26 15:05:00,77.92,77.94,77.89,77.92,87915.0,58.972,58.9871,58.9493,58.972,87915.0
2016-05-26 15:10:00,77.92,77.94,77.91,77.94,181736.0,58.972,58.9871,58.9644,58.9871,181736.0
2016-05-26 15:15:00,77.94,77.97,77.91,77.95,55533.0,58.9871,59.0098,58.9644,58.9947,55533.0
2016-05-26 15:20:00,77.95,77.99,77.95,77.97,38016.0,58.9947,59.0249,58.9947,59.0098,38016.0
2016-05-26 15:25:00,77.97,77.98,77.92,77.95,62401.0,59.0098,59.0174,58.972,58.9947,62401.0
2016-05-26 15:30:00,77.94,77.96,77.94,77.95,183790.0,58.9871,59.0022,58.9871,58.9947,183790.0
2016-05-26 15:35:00,77.95,77.95,77.9,77.92,141087.0,58.9947,58.9947,58.9568,58.972,141087.0
2016-05-26 15:40:00,77.92,77.94,77.91,77.93,43353.0,58.972,58.9871,58.9644,58.9795,43353.0
2016-05-26 15:45:00,77.93,77.96,77.93,77.94,61820.0,58.9795,59.0022,58.9795,58.9871,61820.0
2016-05-26 15:50:00,77.93,77.93,77.89,77.9,108449.0,58.9795,58.9795,58.9493,58.9568,108449.0
2016-05-26 15:55:00,77.9,77.95,77.89,77.93,540719.0,58.9568,58.9947,58.9493,58.9795,540719.0
2016-05-27 09:30:00,77.94,78.21,77.9,78.11,114833.0,58.9871,59.1914,58.9568,59.1158,114833.0
2016-05-27 09:35:00,78.11,78.31,78.06,78.22,104295.0,59.1158,59.2671,59.0779,59.199,104295.0
2016-05-27 09:40:00,78.21,78.27,78.17,78.23,81025.0,59.1914,59.2369,59.1612,59.2066,81025.0
2016-05-27 09:45:00,78.23,78.24,78.13,78.21,98576.0,59.2066,59.2142,59.1309,59.1914,98576.0
2016-05-27 09:50:00,78.22,78.31,78.22,78.3,52262.0,59.199,59.2671,59.199,59.2596,52262.0
2016-05-27 09:55:00,78.31,78.5,78.27,78.39,88090.0,59.2671,59.4109,59.2369,59.3277,88090.0
2016-05-27 10:00:00,78.4,78.57,78.4,78.51,90406.0,59.3352,59.4639,59.3352,59.4185,90406.0
2016-05-27 10:05:00,78.52,78.58,78.49,78.49,125013.0,59.4261,59.4715,59.4034,59.4034,125013.0
2016-05-27 10:10:00,78.49,78.55,78.42,78.42,178613.0,59.4034,59.4488,59.3504,59.3504,178613.0
2016-05-27 10:15:00,78.43,78.47,78.35,78.39,115040.0,59.3579,59.3882,59.2974,59.3277,115040.0
2016-05-27 10:20:00,78.38,78.4,78.24,78.29,118384.0,59.3201,59.3352,59.2142,59.252,118384.0
2016-05-27 10:25:00,78.29,78.29,78.22,78.24,63432.0,59.252,59.252,59.199,59.2142,63432.0
2016-05-27 10:30:00,78.24,78.3,78.16,78.16,45650.0,59.2142,59.2596,59.1536,59.1536,45650.0
2016-05-27 10:35:00,78.16,78.26,78.16,78.19,64725.0,59.1536,59.2293,59.1536,59.1763,64725.0
2016-05-27 10:40:00,78.2,78.3,78.19,78.28,84068.0,59.1839,59.2596,59.1763,59.2444,84068.0
2016-05-27 10:45:00,78.29,78.3,78.15,78.15,87008.0,59.252,59.2596,59.146,59.146,87008.0
2016-05-27 10:50:00,78.14,78.14,78.06,78.11,43112.0,59.1385,59.1385,59.0779,59.1158,43112.0
2016-05-27 10:55:00,78.11,78.12,78.04,78.07,39007.0,59.1158,59.1233,59.0628,59.0855,39007.0
2016-05-27 11:00:00,78.08,78.1,77.99,78.01,36333.0,59.0931,59.1082,59.0249,59.0401,36333.0
2016-05-27 11:05:00,78.01,78.07,77.98,78.04,54160.0,59.0401,59.0855,59.0174,59.0628,54160.0
2016-05-27 11:10:00,78.04,78.07,77.96,77.98,58429.0,59.0628,59.0855,59.0022,59.0174,58429.0
2016-05-27 11:15:00,77.98,78.04,77.96,78.04,38758.0,59.0174,59.0628,59.0022,59.0628,38758.0
2016-05-27 11:20:00,78.04,78.09,78.04,78.08,32600.0,59.0628,59.1006,59.0628,59.0931,32600.0
2016-05-27 11:25:00,78.08,78.19,78.05,78.18,51361.0,59.0931,59.1763,59.0704,59.1687,51361.0
2016-05-27 11:30:00,78.19,78.24,78.18,78.22,68778.0,59.1763,59.2142,59.1687,59.199,68778.0
2016-05-27 11:35:00,78.21,78.33,78.21,78.31,63827.0,59.1914,59.2823,59.1914,59.2671,63827.0
2016-05-27 11:40:00,78.31,78.34,78.23,78.3,81969.0,59.2671,59.2898,59.2066,59.2596,81969.0
2016-05-27 11:45:00,78.3,78.35,78.26,78.28,36784.0,59.2596,59.2974,59.2293,59.2444,36784.0
2016-05-27 11:50:00,78.28,78.33,78.25,78.3,21916.0,59.2444,59.2823,59.2217,59.2596,21916.0
2016-05-27 11:55:00,78.29,78.33,78.26,78.32,23057.0,59.252,59.2823,59.2293,59.2747,23057.0
2016-05-27 12:00:00,78.32,78.33,78.28,78.32,25857.0,59.2747,59.2823,59.2444,59.2747,25857.0
2016-05-27 12:05:00,78.33,78.33,78.28,78.31,29110.0,59.2823,59.2823,59.2444,59.2671,29110.0
2016-05-27 12:10:00,78.3,78.35,78.29,78.35,17765.0,59.2596,59.2974,59.252,59.2974,17765.0
2016-05-27 12:15:00,78.34,78.34,78.27,78.28,21036.0,59.2898,59.2898,59.2369,59.2444,21036.0
2016-05-27 12:20:00,78.29,78.35,78.28,78.34,12624.0,59.252,59.2974,59.2444,59.2898,12624.0
2016-05-27 12:25:00,78.35,78.35,78.28,78.34,30295.0,59.2974,59.2974,59.2444,59.2898,30295.0
2016-05-27 12:30:00,78.35,78.36,78.31,78.31,16321.0,59.2974,59.305,59.2671,59.2671,16321.0
2016-05-27 12:35:00,78.31,78.38,78.3,78.34,16632.0,59.2671,59.3201,59.2596,59.2898,16632.0
2016-05-27 12:40:00,78.35,78.36,78.29,78.29,22559.0,59.2974,59.305,59.252,59.252,22559.0
2016-05-27 12:45:00,78.29,78.33,78.29,78.31,15045.0,59.252,59.2823,59.252,59.2671,15045.0
2016-05-27 12:50:00,78.3,78.31,78.28,78.3,13381.0,59.2596,59.2671,59.2444,59.2596,13381.0
2016-05-27 12:55:00,78.29,78.3,78.23,78.23,16055.0,59.252,59.2596,59.2066,59.2066,16055.0
2016-05-27 13:00:00,78.24,78.31,78.24,78.31,13919.0,59.2142,59.2671,59.2142,59.2671,13919.0
2016-05-27 13:05:00,78.3,78.31,78.28,78.28,14544.0,59.2596,59.2671,59.2444,59.2444,14544.0
2016-05-27 13:10:00,78.28,78.32,78.27,78.31,20147.0,59.2444,59.2747,59.2369,59.2671,20147.0
2016-05-27 13:15:00,78.31,78.31,78.25,78.26,26432.0,59.2671,59.2671,59.2217,59.2293,26432.0
2016-05-27 13:20:00,78.26,78.3,78.26,78.28,19958.0,59.2293,59.2596,59.2293,59.2444,19958.0
2016-05-27 13:25:00,78.29,78.3,78.26,78.27,25079.0,59.252,59.2596,59.2293,59.2369,25079.0
2016-05-27 13:30:00,78.27,78.28,78.25,78.28,25393.0,59.2369,59.2444,59.2217,59.2444,25393.0
2016-05-27 13:35:00,78.28,78.29,78.06,78.06,238703.0,59.2444,59.252,59.0779,59.0779,238703.0
2016-05-27 13:40:00,78.06,78.13,78.03,78.1,296584.0,59.0779,59.1309,59.0552,59.1082,296584.0
2016-05-27 13:45:00,78.1,78.1,78.05,78.06,81373.0,59.1082,59.1082,59.0704,59.0779,81373.0
2016-05-27 13:50:00,78.05,78.11,78.03,78.1,75465.0,59.0704,59.1158,59.0552,59.1082,75465.0
2016-05-27 13:55:00,78.11,78.13,78.08,78.09,38968.0,59.1158,59.1309,59.0931,59.1006,38968.0
2016-05-27 14:00:00,78.09,78.09,77.99,78.03,112323.0,59.1006,59.1006,59.0249,59.0552,112323.0
2016-05-27 14:05:00,78.02,78.08,78.0,78.07,83889.0,59.0477,59.0931,59.0325,59.0855,83889.0
2016-05-27 14:10:00,78.07,78.07,78.0,78.07,32128.0,59.0855,59.0855,59.0325,59.0855,32128.0
2016-05-27 14:15:00,78.06,78.11,78.04,78.11,56507.0,59.0779,59.1158,59.0628,59.1158,56507.0
2016-05-27 14:20:00,78.11,78.15,78.06,78.14,29574.0,59.1158,59.146,59.0779,59.1385,29574.0
2016-05-27 14:25:00,78.14,78.2,78.13,78.16,44760.0,59.1385,59.1839,59.1309,59.1536,44760.0
2016-05-27 14:30:00,78.15,78.22,78.15,78.19,81811.0,59.146,59.199,59.146,59.1763,81811.0
2016-05-27 14:35:00,78.18,78.19,78.1,78.12,29209.0,59.1687,59.1763,59.1082,59.1233,29209.0
2016-05-27 14:40:00,78.12,78.12,78.07,78.09,45241.0,59.1233,59.1233,59.0855,59.1006,45241.0
2016-05-27 14:45:00,78.1,78.15,78.08,78.14,82032.0,59.1082,59.146,59.0931,59.1385,82032.0
2016-05-27 14:50:00,78.14,78.16,78.13,78.14,18625.0,59.1385,59.1536,59.1309,59.1385,18625.0
2016-05-27 14:55:00,78.14,78.21,78.14,78.17,40839.0,59.1385,59.1914,59.1385,59.1612,40839.0
2016-05-27 15:00:00,78.17,78.19,78.15,78.16,70447.0,59.1612,59.1763,59.146,59.1536,70447.0
2016-05-27 15:05:00,78.15,78.25,78.15,78.19,46634.0,59.146,59.2217,59.146,59.1763,46634.0
2016-05-27 15:10:00,78.19,78.21,78.16,78.17,25314.0,59.1763,59.1914,59.1536,59.1612,25314.0
2016-05-27 15:15:00,78.17,78.2,78.14,78.19,33190.0,59.1612,59.1839,59.1385,59.1763,33190.0
2016-05-27 15:20:00,78.2,78.22,78.15,78.19,102637.0,59.1839,59.199,59.146,59.1763,102637.0
2016-05-27 15:25:00,78.18,78.23,78.16,78.22,42005.0,59.1687,59.2066,59.1536,59.199,42005.0
2016-05-27 15:30:00,78.22,78.24,78.19,78.22,67541.0,59.199,59.2142,59.1763,59.199,67541.0
2016-05-27 15:35:00,78.22,78.25,78.21,78.22,44586.0,59.199,59.2217,59.1914,59.199,44586.0
2016-05-27 15:40:00,78.22,78.24,78.2,78.22,155222.0,59.199,59.2142,59.1839,59.199,155222.0
2016-05-27 15:45:00,78.22,78.3,78.21,78.26,209024.0,59.199,59.2596,59.1914,59.2293,209024.0
2016-05-27 15:50:00,78.26,78.28,78.25,78.25,115983.0,59.2293,59.2444,59.2217,59.2217,115983.0
2016-05-27 15:55:00,78.26,78.27,78.22,78.25,403608.0,59.2293,59.2369,59.199,59.2217,403608.0
2016-05-31 09:30:00,78.19,78.26,78.12,78.18,413395.0,59.1763,59.2293,59.1233,59.1687,413395.0
2016-05-31 09:35:00,78.19,78.23,77.84,77.88,179972.0,59.1763,59.2066,58.9114,58.9417,179972.0
2016-05-31 09:40:00,77.86,77.89,77.79,77.88,176337.0,58.9266,58.9493,58.8736,58.9417,176337.0
2016-05-31 09:45:00,77.89,78.13,77.88,78.12,256784.0,58.9493,59.1309,58.9417,59.1233,256784.0
2016-05-31 09:50:00,78.11,78.22,78.02,78.07,109746.0,59.1158,59.199,59.0477,59.0855,109746.0
2016-05-31 09:55:00,78.06,78.11,77.92,77.93,108631.0,59.0779,59.1158,58.972,58.9795,108631.0
2016-05-31 10:00:00,77.93,78.15,77.93,78.04,289199.0,58.9795,59.146,58.9795,59.0628,289199.0
2016-05-31 10:05:00,78.04,78.14,78.01,78.1,100663.0,59.0628,59.1385,59.0401,59.1082,100663.0
2016-05-31 10:10:00,78.11,78.2,78.09,78.2,218431.0,59.1158,59.1839,59.1006,59.1839,218431.0
2016-05-31 10:15:00,78.19,78.25,78.1,78.24,189601.0,59.1763,59.2217,59.1082,59.2142,189601.0
2016-05-31 10:20:00,78.25,78.32,78.23,78.26,238486.0,59.2217,59.2747,59.2066,59.2293,238486.0
2016-05-31 10:25:00,78.26,78.28,78.21,78.22,39937.0,59.2293,59.2444,59.1914,59.199,39937.0
2016-05-31 10:30:00,78.24,78.37,78.24,78.36,72567.0,59.2142,59.3125,59.2142,59.305,72567.0
2016-05-31 10:35:00,78.35,78.35,78.24,78.28,113914.0,59.2974,59.2974,59.2142,59.2444,113914.0
2016-05-31 10:40:00,78.29,78.3,78.13,78.17,122676.0,59.252,59.2596,59.1309,59.1612,122676.0
2016-05-31 10:45:00,78.18,78.24,78.15,78.23,48351.0,59.1687,59.2142,59.146,59.2066,48351.0
2016-05-31 10:50:00,78.22,78.24,78.17,78.23,65225.0,59.199,59.2142,59.1612,59.2066,65225.0
2016-05-31 10:55:00,78.23,78.24,78.15,78.17,33431.0,59.2066,59.2142,59.146,59.1612,33431.0
2016-05-31 11:00:00,78.17,78.2,78.13,78.15,46850.0,59.1612,59.1839,59.1309,59.146,46850.0
2016-05-31 11:05:00,78.15,78.18,78.1,78.12,75328.0,59.146,59.1687,59.1082,59.1233,75328.0
2016-05-31 11:10:00,78.11,78.13,77.99,78.03,41080.0,59.1158,59.1309,59.0249,59.0552,41080.0
2016-05-31 11:15:00,78.03,78.09,77.98,77.99,57572.0,59.0552,59.1006,59.0174,59.0249,57572.0
2016-05-31 11:20:00,78.01,78.05,77.97,77.98,118051.0,59.0401,59.0704,59.0098,59.0174,118051.0
2016-05-31 11:25:00,77.98,78.07,77.98,78.07,37594.0,59.0174,59.0855,59.0174,59.0855,37594.0
2016-05-31 11:30:00,78.07,78.16,78.06,78.15,55084.0,59.0855,59.1536,59.0779,59.146,55084.0
2016-05-31 11:35:00,78.14,78.21,78.13,78.19,33426.0,59.1385,59.1914,59.1309,59.1763,33426.0
2016-05-31 11:40:00,78.19,78.23,78.12,78.13,39512.0,59.1763,59.2066,59.1233,59.1309,39512.0
2016-05-31 11:45:00,78.13,78.17,78.11,78.17,58294.0,59.1309,59.1612,59.1158,59.1612,58294.0
2016-05-31 11:50:00,78.17,78.18,78.11,78.16,51918.0,59.1612,59.1687,59.1158,59.1536,51918.0
2016-05-31 11:55:00,78.15,78.17,78.06,78.06,52838.0,59.146,59.1612,59.0779,59.0779,52838.0
2016-05-31 12:00:00,78.06,78.06,77.99,78.02,31347.0,59.0779,59.0779,59.0249,59.0477,31347.0
2016-05-31 12:05:00,78.02,78.04,77.96,77.98,55337.0,59.0477,59.0628,59.0022,59.0174,55337.0
2016-05-31 12:10:00,77.98,78.01,77.96,78.01,31446.0,59.0174,59.0401,59.0022,59.0401,31446.0
2016-05-31 12:15:00,78.0,78.0,77.95,77.98,57976.0,59.0325,59.0325,58.9947,59.0174,57976.0
2016-05-31 12:20:00,77.98,77.98,77.88,77.95,58796.0,59.0174,59.0174,58.9417,58.9947,58796.0
2016-05-31 12:25:00,77.95,77.99,77.93,77.98,48101.0,58.9947,59.0249,58.9795,59.0174,48101.0
2016-05-31 12:30:00,77.98,78.1,77.98,78.04,46525.0,59.0174,59.1082,59.0174,59.0628,46525.0
2016-05-31 12:35:00,78.04,78.1,78.03,78.04,43792.0,59.0628,59.1082,59.0552,59.0628,43792.0
2016-05-31 12:40:00,78.05,78.1,78.02,78.1,38217.0,59.0704,59.1082,59.0477,59.1082,38217.0
2016-05-31 12:45:00,78.1,78.14,78.07,78.09,26292.0,59.1082,59.1385,59.0855,59.1006,26292.0
2016-05-31 12:50:00,78.09,78.12,78.09,78.11,23931.0,59.1006,59.1233,59.1006,59.1158,23931.0
2016-05-31 12:55:00,78.11,78.11,78.02,78.06,37619.0,59.1158,59.1158,59.0477,59.0779,37619.0
2016-05-31 13:00:00,78.05,78.07,78.03,78.05,28694.0,59.0704,59.0855,59.0552,59.0704,28694.0
2016-05-31 13:05:00,78.05,78.07,78.0,78.0,65716.0,59.0704,59.0855,59.0325,59.0325,65716.0
2016-05-31 13:10:00,78.0,78.07,77.99,78.07,35573.0,59.0325,59.0855,59.0249,59.0855,35573.0
2016-05-31 13:15:00,78.07,78.11,78.04,78.09,27940.0,59.0855,59.1158,59.0628,59.1006,27940.0
2016-05-31 13:20:00,78.09,78.18,78.08,78.17,42517.0,59.1006,59.1687,59.0931,59.1612,42517.0
2016-05-31 13:25:00,78.16,78.2,78.13,78.16,30106.0,59.1536,59.1839,59.1309,59.1536,30106.0
2016-05-31 13:30:00,78.16,78.18,78.13,78.15,27508.0,59.1536,59.1687,59.1309,59.146,27508.0
2016-05-31 13:35:00,78.15,78.2,78.14,78.17,28051.0,59.146,59.1839,59.1385,59.1612,28051.0
2016-05-31 13:40:00,78.16,78.19,78.13,78.14,35156.0,59.1536,59.1763,59.1309,59.1385,35156.0
2016-05-31 13:45:00,78.13,78.17,78.12,78.15,30118.0,59.1309,59.1612,59.1233,59.146,30118.0
2016-05-31 13:50:00,78.14,78.21,78.14,78.19,50649.0,59.1385,59.1914,59.1385,59.1763,50649.0
2016-05-31 13:55:00,78.18,78.2,78.16,78.19,26110.0,59.1687,59.1839,59.1536,59.1763,26110.0
2016-05-31 14:00:00,78.18,78.18,78.1,78.13,42373.0,59.1687,59.1687,59.1082,59.1309,42373.0
2016-05-31 14:05:00,78.12,78.12,78.03,78.04,66375.0,59.1233,59.1233,59.0552,59.0628,66375.0
2016-05-31 14:10:00,78.04,78.06,78.01,78.06,22220.0,59.0628,59.0779,59.0401,59.0779,22220.0
2016-05-31 14:15:00,78.06,78.11,78.04,78.11,48113.0,59.0779,59.1158,59.0628,59.1158,48113.0
2016-05-31 14:20:00,78.1,78.17,78.09,78.15,52488.0,59.1082,59.1612,59.1006,59.146,52488.0
2016-05-31 14:25:00,78.16,78.23,78.15,78.23,30118.0,59.1536,59.2066,59.146,59.2066,30118.0
2016-05-31 14:30:00,78.24,78.25,78.17,78.24,42675.0,59.2142,59.2217,59.1612,59.2142,42675.0
2016-05-31 14:35:00,78.23,78.24,78.16,78.18,34161.0,59.2066,59.2142,59.1536,59.1687,34161.0
2016-05-31 14:40:00,78.18,78.24,78.17,78.2,39873.0,59.1687,59.2142,59.1612,59.1839,39873.0
2016-05-31 14:45:00,78.19,78.25,78.16,78.24,41468.0,59.1763,59.2217,59.1536,59.2142,41468.0
2016-05-31 14:50:00,78.24,78.25,78.17,78.22,67027.0,59.2142,59.2217,59.1612,59.199,67027.0
2016-05-31 14:55:00,78.21,78.24,78.19,78.21,64161.0,59.1914,59.2142,59.1763,59.1914,64161.0
2016-05-31 15:00:00,78.22,78.22,78.15,78.18,102372.0,59.199,59.199,59.146,59.1687,102372.0
2016-05-31 15:05:00,78.17,78.24,78.16,78.22,149540.0,59.1612,59.2142,59.1536,59.199,149540.0
2016-05-31 15:10:00,78.22,78.25,78.2,78.2,92207.0,59.199,59.2217,59.1839,59.1839,92207.0
2016-05-31 15:15:00,78.21,78.29,78.2,78.28,155168.0,59.1914,59.252,59.1839,59.2444,155168.0
2016-05-31 15:20:00,78.28,78.34,78.27,78.31,96050.0,59.2444,59.2898,59.2369,59.2671,96050.0
2016-05-31 15:25:00,78.3,78.38,78.3,78.38,129043.0,59.2596,59.3201,59.2596,59.3201,129043.0
2016-05-31 15:30:00,78.38,78.45,78.34,78.4,500044.0,59.3201,59.3731,59.2898,59.3352,500044.0
2016-05-31 15:35:00,78.4,78.44,78.39,78.42,175321.0,59.3352,59.3655,59.3277,59.3504,175321.0
2016-05-31 15:40:00,78.42,78.46,78.38,78.44,206694.0,59.3504,59.3807,59.3201,59.3655,206694.0
2016-05-31 15:45:00,78.43,78.5,78.43,78.46,533190.0,59.3579,59.4109,59.3579,59.3807,533190.0
2016-05-31 15:50:00,78.46,78.48,78.45,78.46,265140.0,59.3807,59.3958,59.3731,59.3807,265140.0
2016-05-31 15:55:00,78.46,78.46,78.3,78.31,774360.0,59.3807,59.3807,59.2596,59.2671,774360.0
2016-06-01 09:30:00,77.97,78.13,77.76,78.06,313652.0,59.0098,59.1309,58.8509,59.0779,313652.0
2016-06-01 09:35:00,78.05,78.1,77.96,78.0,179697.0,59.0704,59.1082,59.0022,59.0325,179697.0
2016-06-01 09:40:00,78.0,78.11,77.94,78.11,109180.0,59.0325,59.1158,58.9871,59.1158,109180.0
2016-06-01 09:45:00,78.1,78.18,78.07,78.16,145430.0,59.1082,59.1687,59.0855,59.1536,145430.0
2016-06-01 09:50:00,78.16,78.19,78.1,78.19,155408.0,59.1536,59.1763,59.1082,59.1763,155408.0
2016-06-01 09:55:00,78.19,78.33,78.17,78.33,232777.0,59.1763,59.2823,59.1612,59.2823,232777.0
2016-06-01 10:00:00,78.33,78.37,78.26,78.3,355849.0,59.2823,59.3125,59.2293,59.2596,355849.0
2016-06-01 10:05:00,78.31,78.36,78.26,78.29,77523.0,59.2671,59.305,59.2293,59.252,77523.0
2016-06-01 10:10:00,78.29,78.36,78.2,78.22,151514.0,59.252,59.305,59.1839,59.199,151514.0
2016-06-01 10:15:00,78.22,78.28,78.16,78.25,102240.0,59.199,59.2444,59.1536,59.2217,102240.0
2016-06-01 10:20:00,78.22,78.28,78.18,78.22,93501.0,59.199,59.2444,59.1687,59.199,93501.0
2016-06-01 10:25:00,78.22,78.32,78.21,78.24,84881.0,59.199,59.2747,59.1914,59.2142,84881.0
2016-06-01 10:30:00,78.23,78.32,78.23,78.31,240922.0,59.2066,59.2747,59.2066,59.2671,240922.0
2016-06-01 10:35:00,78.31,78.41,78.3,78.33,118783.0,59.2671,59.3428,59.2596,59.2823,118783.0
2016-06-01 10:40:00,78.33,78.33,78.21,78.24,84034.0,59.2823,59.2823,59.1914,59.2142,84034.0
2016-06-01 10:45:00,78.23,78.28,78.22,78.28,38474.0,59.2066,59.2444,59.199,59.2444,38474.0
2016-06-01 10:50:00,78.29,78.33,78.23,78.31,73493.0,59.252,59.2823,59.2066,59.2671,73493.0
2016-06-01 10:55:00,78.32,78.38,78.29,78.36,88147.0,59.2747,59.3201,59.252,59.305,88147.0
2016-06-01 11:00:00,78.37,78.44,78.36,78.37,67355.0,59.3125,59.3655,59.305,59.3125,67355.0
2016-06-01 11:05:00,78.36,78.38,78.31,78.34,65536.0,59.305,59.3201,59.2671,59.2898,65536.0
2016-06-01 11:10:00,78.33,78.39,78.32,78.32,45668.0,59.2823,59.3277,59.2747,59.2747,45668.0
2016-06-01 11:15:00,78.33,78.39,78.28,78.32,123955.0,59.2823,59.3277,59.2444,59.2747,123955.0
2016-06-01 11:20:00,78.32,78.34,78.25,78.28,80662.0,59.2747,59.2898,59.2217,59.2444,80662.0
2016-06-01 11:25:00,78.28,78.3,78.23,78.29,82604.0,59.2444,59.2596,59.2066,59.252,82604.0
2016-06-01 11:30:00,78.29,78.29,78.21,78.25,79194.0,59.252,59.252,59.1914,59.2217,79194.0
2016-06-01 11:35:00,78.24,78.25,78.09,78.1,67463.0,59.2142,59.2217,59.1006,59.1082,67463.0
2016-06-01 11:40:00,78.1,78.13,78.04,78.05,68286.0,59.1082,59.1309,59.0628,59.0704,68286.0
2016-06-01 11:45:00,78.04,78.06,77.9,77.91,89812.0,59.0628,59.0779,58.9568,58.9644,89812.0
2016-06-01 11:50:00,77.9,77.98,77.9,77.95,114401.0,58.9568,59.0174,58.9568,58.9947,114401.0
2016-06-01 11:55:00,77.95,78.01,77.91,77.97,146067.0,58.9947,59.0401,58.9644,59.0098,146067.0
2016-06-01 12:00:00,77.97,78.03,77.97,78.01,64630.0,59.0098,59.0552,59.0098,59.0401,64630.0
2016-06-01 12:05:00,78.01,78.08,78.0,78.03,149899.0,59.0401,59.0931,59.0325,59.0552,149899.0
2016-06-01 12:10:00,78.03,78.03,77.98,78.03,50131.0,59.0552,59.0552,59.0174,59.0552,50131.0
2016-06-01 12:15:00,78.03,78.08,77.99,78.06,42382.0,59.0552,59.0931,59.0249,59.0779,42382.0
2016-06-01 12:20:00,78.07,78.11,78.06,78.11,28050.0,59.0855,59.1158,59.0779,59.1158,28050.0
2016-06-01 12:25:00,78.1,78.13,78.07,78.13,32581.0,59.1082,59.1309,59.0855,59.1309,32581.0
2016-06-01 12:30:00,78.12,78.12,78.06,78.06,35098.0,59.1233,59.1233,59.0779,59.0779,35098.0
2016-06-01 12:35:00,78.06,78.1,78.04,78.05,33731.0,59.0779,59.1082,59.0628,59.0704,33731.0
2016-06-01 12:40:00,78.05,78.12,78.03,78.11,45463.0,59.0704,59.1233,59.0552,59.1158,45463.0
2016-06-01 12:45:00,78.11,78.13,78.07,78.09,47713.0,59.1158,59.1309,59.0855,59.1006,47713.0
2016-06-01 12:50:00,78.08,78.14,78.05,78.13,59863.0,59.0931,59.1385,59.0704,59.1309,59863.0
2016-06-01 12:55:00,78.12,78.13,78.05,78.11,38275.0,59.1233,59.1309,59.0704,59.1158,38275.0
2016-06-01 13:00:00,78.11,78.14,78.1,78.12,24665.0,59.1158,59.1385,59.1082,59.1233,24665.0
2016-06-01 13:05:00,78.12,78.16,78.11,78.13,38811.0,59.1233,59.1536,59.1158,59.1309,38811.0
2016-06-01 13:10:00,78.14,78.15,78.08,78.1,34961.0,59.1385,59.146,59.0931,59.1082,34961.0
2016-06-01 13:15:00,78.09,78.1,78.01,78.01,40125.0,59.1006,59.1082,59.0401,59.0401,40125.0
2016-06-01 13:20:00,78.01,78.04,77.98,78.0,39541.0,59.0401,59.0628,59.0174,59.0325,39541.0
2016-06-01 13:25:00,78.0,78.0,77.94,77.95,27578.0,59.0325,59.0325,58.9871,58.9947,27578.0
2016-06-01 13:30:00,77.95,78.0,77.95,77.98,35841.0,58.9947,59.0325,58.9947,59.0174,35841.0
2016-06-01 13:35:00,77.98,78.0,77.95,77.96,45183.0,59.0174,59.0325,58.9947,59.0022,45183.0
2016-06-01 13:40:00,77.97,77.98,77.92,77.93,53684.0,59.0098,59.0174,58.972,58.9795,53684.0
2016-06-01 13:45:00,77.92,77.96,77.89,77.94,39301.0,58.972,59.0022,58.9493,58.9871,39301.0
2016-06-01 13:50:00,77.93,77.97,77.9,77.95,59279.0,58.9795,59.0098,58.9568,58.9947,59279.0
2016-06-01 13:55:00,77.96,77.98,77.92,77.98,26361.0,59.0022,59.0174,58.972,59.0174,26361.0
2016-06-01 14:00:00,77.97,77.99,77.92,77.95,35350.0,59.0098,59.0249,58.972,58.9947,35350.0
2016-06-01 14:05:00,77.96,77.99,77.91,77.95,46981.0,59.0022,59.0249,58.9644,58.9947,46981.0
2016-06-01 14:10:00,77.95,78.04,77.95,78.02,40898.0,58.9947,59.0628,58.9947,59.0477,40898.0
2016-06-01 14:15:00,78.02,78.1,78.01,78.09,46861.0,59.0477,59.1082,59.0401,59.1006,46861.0
2016-06-01 14:20:00,78.08,78.13,78.08,78.11,43253.0,59.0931,59.1309,59.0931,59.1158,43253.0
2016-06-01 14:25:00,78.1,78.13,78.08,78.11,43411.0,59.1082,59.1309,59.0931,59.1158,43411.0
2016-06-01 14:30:00,78.1,78.1,77.98,78.01,74949.0,59.1082,59.1082,59.0174,59.0401,74949.0
2016-06-01 14:35:00,78.01,78.03,77.97,78.03,55006.0,59.0401,59.0552,59.0098,59.0552,55006.0
2016-06-01 14:40:00,78.03,78.06,78.01,78.05,98148.0,59.0552,59.0779,59.0401,59.0704,98148.0
2016-06-01 14:45:00,78.05,78.08,78.02,78.04,41531.0,59.0704,59.0931,59.0477,59.0628,41531.0
2016-06-01 14:50:00,78.04,78.1,78.03,78.05,31219.0,59.0628,59.1082,59.0552,59.0704,31219.0
2016-06-01 14:55:00,78.05,78.16,78.05,78.15,684154.0,59.0704,59.1536,59.0704,59.146,684154.0
2016-06-01 15:00:00,78.15,78.2,78.12,78.13,162776.0,59.146,59.1839,59.1233,59.1309,162776.0
2016-06-01 15:05:00,78.13,78.16,78.1,78.14,54069.0,59.1309,59.1536,59.1082,59.1385,54069.0
2016-06-01 15:10:00,78.13,78.17,78.08,78.16,47504.0,59.1309,59.1612,59.0931,59.1536,47504.0
2016-06-01 15:15:00,78.15,78.2,78.12,78.2,78163.0,59.146,59.1839,59.1233,59.1839,78163.0
2016-06-01 15:20:00,78.2,78.25,78.17,78.24,176106.0,59.1839,59.2217,59.1612,59.2142,176106.0
2016-06-01 15:25:00,78.23,78.24,78.17,78.19,53351.0,59.2066,59.2142,59.1612,59.1763,53351.0
2016-06-01 15:30:00,78.19,78.21,78.14,78.17,71084.0,59.1763,59.1914,59.1385,59.1612,71084.0
2016-06-01 15:35:00,78.17,78.21,78.16,78.21,121373.0,59.1612,59.1914,59.1536,59.1914,121373.0
2016-06-01 15:40:00,78.21,78.25,78.19,78.21,464746.0,59.1914,59.2217,59.1763,59.1914,464746.0
2016-06-01 15:45:00,78.22,78.27,78.17,78.19,136600.0,59.199,59.2369,59.1612,59.1763,136600.0
2016-06-01 15:50:00,78.18,78.2,78.16,78.17,152992.0,59.1687,59.1839,59.1536,59.1612,152992.0
2016-06-01 15:55:00,78.18,78.42,78.17,78.34,3139455.0,59.1687,59.3504,59.1612,59.2898,3139455.0
2016-06-02 09:30:00,78.27,78.43,78.16,78.43,119863.0,59.2369,59.3579,59.1536,59.3579,119863.0
2016-06-02 09:35:00,78.43,78.43,78.34,78.36,108336.0,59.3579,59.3579,59.2898,59.305,108336.0
2016-06-02 09:40:00,78.37,78.42,78.19,78.25,265175.0,59.3125,59.3504,59.1763,59.2217,265175.0
2016-06-02 09:45:00,78.24,78.25,78.02,78.04,236359.0,59.2142,59.2217,59.0477,59.0628,236359.0
2016-06-02 09:50:00,78.04,78.04,77.93,77.93,129948.0,59.0628,59.0628,58.9795,58.9795,129948.0
2016-06-02 09:55:00,77.93,78.04,77.93,77.97,107687.0,58.9795,59.0628,58.9795,59.0098,107687.0
2016-06-02 10:00:00,77.97,78.11,77.96,78.1,86289.0,59.0098,59.1158,59.0022,59.1082,86289.0
2016-06-02 10:05:00,78.11,78.17,78.07,78.09,81619.0,59.1158,59.1612,59.0855,59.1006,81619.0
2016-06-02 10:10:00,78.09,78.16,78.02,78.02,99022.0,59.1006,59.1536,59.0477,59.0477,99022.0
2016-06-02 10:15:00,78.01,78.03,77.94,78.0,92575.0,59.0401,59.0552,58.9871,59.0325,92575.0
2016-06-02 10:20:00,78.0,78.04,77.95,77.97,47651.0,59.0325,59.0628,58.9947,59.0098,47651.0
2016-06-02 10:25:00,77.98,78.09,77.98,78.07,105489.0,59.0174,59.1006,59.0174,59.0855,105489.0
2016-06-02 10:30:00,78.06,78.17,78.04,78.17,56130.0,59.0779,59.1612,59.0628,59.1612,56130.0
2016-06-02 10:35:00,78.17,78.21,78.12,78.2,64186.0,59.1612,59.1914,59.1233,59.1839,64186.0
2016-06-02 10:40:00,78.2,78.21,78.13,78.15,44307.0,59.1839,59.1914,59.1309,59.146,44307.0
2016-06-02 10:45:00,78.15,78.23,78.1,78.21,88589.0,59.146,59.2066,59.1082,59.1914,88589.0
2016-06-02 10:50:00,78.23,78.26,78.19,78.22,37113.0,59.2066,59.2293,59.1763,59.199,37113.0
2016-06-02 10:55:00,78.22,78.22,78.16,78.22,25825.0,59.199,59.199,59.1536,59.199,25825.0
2016-06-02 11:00:00,78.22,78.26,78.11,78.14,84263.0,59.199,59.2293,59.1158,59.1385,84263.0
2016-06-02 11:05:00,78.14,78.21,78.13,78.16,46349.0,59.1385,59.1914,59.1309,59.1536,46349.0
2016-06-02 11:10:00,78.16,78.21,78.1,78.2,77091.0,59.1536,59.1914,59.1082,59.1839,77091.0
2016-06-02 11:15:00,78.2,78.28,78.2,78.28,77830.0,59.1839,59.2444,59.1839,59.2444,77830.0
2016-06-02 11:20:00,78.28,78.34,78.27,78.33,157295.0,59.2444,59.2898,59.2369,59.2823,157295.0
2016-06-02 11:25:00,78.32,78.34,78.26,78.27,52127.0,59.2747,59.2898,59.2293,59.2369,52127.0
2016-06-02 11:30:00,78.27,78.33,78.26,78.33,51572.0,59.2369,59.2823,59.2293,59.2823,51572.0
2016-06-02 11:35:00,78.31,78.36,78.31,78.33,26132.0,59.2671,59.305,59.2671,59.2823,26132.0
2016-06-02 11:40:00,78.35,78.41,78.35,78.38,53862.0,59.2974,59.3428,59.2974,59.3201,53862.0
2016-06-02 11:45:00,78.39,78.4,78.32,78.32,80251.0,59.3277,59.3352,59.2747,59.2747,80251.0
2016-06-02 11:50:00,78.32,78.39,78.31,78.39,47487.0,59.2747,59.3277,59.2671,59.3277,47487.0
2016-06-02 11:55:00,78.4,78.44,78.39,78.41,34524.0,59.3352,59.3655,59.3277,59.3428,34524.0
2016-06-02 12:00:00,78.4,78.41,78.34,78.37,89153.0,59.3352,59.3428,59.2898,59.3125,89153.0
2016-06-02 12:05:00,78.37,78.41,78.32,78.32,60943.0,59.3125,59.3428,59.2747,59.2747,60943.0
2016-06-02 12:10:00,78.31,78.36,78.3,78.31,41396.0,59.2671,59.305,59.2596,59.2671,41396.0
2016-06-02 12:15:00,78.32,78.34,78.29,78.29,41420.0,59.2747,59.2898,59.252,59.252,41420.0
2016-06-02 12:20:00,78.29,78.33,78.28,78.29,52856.0,59.252,59.2823,59.2444,59.252,52856.0
2016-06-02 12:25:00,78.3,78.31,78.27,78.27,66429.0,59.2596,59.2671,59.2369,59.2369,66429.0
2016-06-02 12:30:00,78.27,78.3,78.24,78.25,33100.0,59.2369,59.2596,59.2142,59.2217,33100.0
2016-06-02 12:35:00,78.25,78.29,78.23,78.28,43133.0,59.2217,59.252,59.2066,59.2444,43133.0
2016-06-02 12:40:00,78.29,78.32,78.25,78.3,28119.0,59.252,59.2747,59.2217,59.2596,28119.0
2016-06-02 12:45:00,78.3,78.35,78.3,78.33,23005.0,59.2596,59.2974,59.2596,59.2823,23005.0
2016-06-02 12:50:00,78.34,78.41,78.34,78.41,28999.0,59.2898,59.3428,59.2898,59.3428,28999.0
2016-06-02 12:55:00,78.4,78.44,78.38,78.4,66224.0,59.3352,59.3655,59.3201,59.3352,66224.0
2016-06-02 13:00:00,78.41,78.48,78.41,78.47,81747.0,59.3428,59.3958,59.3428,59.3882,81747.0
2016-06-02 13:05:00,78.47,78.53,78.45,78.5,92951.0,59.3882,59.4336,59.3731,59.4109,92951.0
2016-06-02 13:10:00,78.5,78.52,78.45,78.47,25084.0,59.4109,59.4261,59.3731,59.3882,25084.0
2016-06-02 13:15:00,78.46,78.5,78.45,78.48,28193.0,59.3807,59.4109,59.3731,59.3958,28193.0
2016-06-02 13:20:00,78.46,78.5,78.45,78.49,85863.0,59.3807,59.4109,59.3731,59.4034,85863.0
2016-06-02 13:25:00,78.5,78.52,78.46,78.46,29783.0,59.4109,59.4261,59.3807,59.3807,29783.0
2016-06-02 13:30:00,78.46,78.48,78.42,78.48,50718.0,59.3807,59.3958,59.3504,59.3958,50718.0
2016-06-02 13:35:00,78.48,78.49,78.44,78.45,32528.0,59.3958,59.4034,59.3655,59.3731,32528.0
2016-06-02 13:40:00,78.46,78.51,78.45,78.5,42815.0,59.3807,59.4185,59.3731,59.4109,42815.0
2016-06-02 13:45:00,78.51,78.55,78.5,78.55,64147.0,59.4185,59.4488,59.4109,59.4488,64147.0
2016-06-02 13:50:00,78.54,78.61,78.54,78.59,56266.0,59.4412,59.4942,59.4412,59.479,56266.0
2016-06-02 13:55:00,78.58,78.62,78.56,78.6,51512.0,59.4715,59.5017,59.4563,59.4866,51512.0
2016-06-02 14:00:00,78.61,78.62,78.57,78.61,37686.0,59.4942,59.5017,59.4639,59.4942,37686.0
2016-06-02 14:05:00,78.62,78.67,78.61,78.67,162573.0,59.5017,59.5396,59.4942,59.5396,162573.0
2016-06-02 14:10:00,78.67,78.67,78.61,78.63,281239.0,59.5396,59.5396,59.4942,59.5093,281239.0
2016-06-02 14:15:00,78.62,78.65,78.61,78.64,36266.0,59.5017,59.5245,59.4942,59.5169,36266.0
2016-06-02 14:20:00,78.64,78.65,78.55,78.58,28992.0,59.5169,59.5245,59.4488,59.4715,28992.0
2016-06-02 14:25:00,78.57,78.64,78.56,78.63,71291.0,59.4639,59.5169,59.4563,59.5093,71291.0
2016-06-02 14:30:00,78.63,78.63,78.54,78.55,40152.0,59.5093,59.5093,59.4412,59.4488,40152.0
2016-06-02 14:35:00,78.55,78.56,78.5,78.55,75563.0,59.4488,59.4563,59.4109,59.4488,75563.0
2016-06-02 14:40:00,78.55,78.58,78.53,78.55,68704.0,59.4488,59.4715,59.4336,59.4488,68704.0
2016-06-02 14:45:00,78.54,78.57,78.53,78.54,51567.0,59.4412,59.4639,59.4336,59.4412,51567.0
2016-06-02 14:50:00,78.54,78.54,78.46,78.49,103601.0,59.4412,59.4412,59.3807,59.4034,103601.0
2016-06-02 14:55:00,78.49,78.54,78.49,78.54,47810.0,59.4034,59.4412,59.4034,59.4412,47810.0
2016-06-02 15:00:00,78.54,78.58,78.54,78.56,70289.0,59.4412,59.4715,59.4412,59.4563,70289.0
2016-06-02 15:05:00,78.56,78.57,78.51,78.55,35700.0,59.4563,59.4639,59.4185,59.4488,35700.0
2016-06-02 15:10:00,78.56,78.58,78.54,78.56,93452.0,59.4563,59.4715,59.4412,59.4563,93452.0
2016-06-02 15:15:00,78.56,78.59,78.55,78.56,39134.0,59.4563,59.479,59.4488,59.4563,39134.0
2016-06-02 15:20:00,78.55,78.59,78.54,78.59,70212.0,59.4488,59.479,59.4412,59.479,70212.0
2016-06-02 15:25:00,78.59,78.63,78.58,78.63,57388.0,59.479,59.5093,59.4715,59.5093,57388.0
2016-06-02 15:30:00,78.64,78.65,78.61,78.64,87081.0,59.5169,59.5245,59.4942,59.5169,87081.0
2016-06-02 15:35:00,78.64,78.67,78.62,78.66,70214.0,59.5169,59.5396,59.5017,59.532,70214.0
2016-06-02 15:40:00,78.66,78.67,78.62,78.64,126860.0,59.532,59.5396,59.5017,59.5169,126860.0
2016-06-02 15:45:00,78.65,78.66,78.61,78.65,182106.0,59.5245,59.532,59.4942,59.5245,182106.0
2016-06-02 15:50:00,78.65,78.7,78.64,78.69,161027.0,59.5245,59.5623,59.5169,59.5547,161027.0
2016-06-02 15:55:00,78.7,78.73,78.68,78.73,420721.0,59.5623,59.585,59.5472,59.585,420721.0
2016-06-03 09:30:00,79.57,79.75,79.14,79.16,1143482.0,60.2207,60.357,59.8953,59.9104,1143482.0
2016-06-03 09:35:00,79.17,79.24,78.0,79.14,576442.0,59.918,59.971,59.0325,59.8953,576442.0
2016-06-03 09:40:00,79.14,79.22,79.1,79.18,402559.0,59.8953,59.9558,59.865,59.9256,402559.0
2016-06-03 09:45:00,79.18,79.21,79.1,79.17,194910.0,59.9256,59.9483,59.865,59.918,194910.0
2016-06-03 09:50:00,79.17,79.19,78.98,79.04,129812.0,59.918,59.9331,59.7742,59.8196,129812.0
2016-06-03 09:55:00,79.04,79.09,79.0,79.06,126171.0,59.8196,59.8575,59.7893,59.8348,126171.0
2016-06-03 10:00:00,79.06,79.07,78.85,78.87,182930.0,59.8348,59.8423,59.6758,59.691,182930.0
2016-06-03 10:05:00,78.86,78.86,78.69,78.72,132751.0,59.6834,59.6834,59.5547,59.5774,132751.0
2016-06-03 10:10:00,78.72,78.74,78.64,78.72,200832.0,59.5774,59.5926,59.5169,59.5774,200832.0
2016-06-03 10:15:00,78.72,78.74,78.64,78.73,194032.0,59.5774,59.5926,59.5169,59.585,194032.0
2016-06-03 10:20:00,78.73,78.86,78.67,78.81,102153.0,59.585,59.6834,59.5396,59.6455,102153.0
2016-06-03 10:25:00,78.79,78.88,78.76,78.81,100765.0,59.6304,59.6985,59.6077,59.6455,100765.0
2016-06-03 10:30:00,78.81,78.97,78.8,78.97,212757.0,59.6455,59.7666,59.638,59.7666,212757.0
2016-06-03 10:35:00,78.97,79.01,78.77,78.82,136724.0,59.7666,59.7969,59.6153,59.6531,136724.0
2016-06-03 10:40:00,78.82,78.93,78.81,78.84,86644.0,59.6531,59.7364,59.6455,59.6682,86644.0
2016-06-03 10:45:00,78.84,78.87,78.79,78.83,94864.0,59.6682,59.691,59.6304,59.6607,94864.0
2016-06-03 10:50:00,78.82,78.96,78.81,78.95,83157.0,59.6531,59.7591,59.6455,59.7515,83157.0
2016-06-03 10:55:00,78.95,79.02,78.95,79.01,133168.0,59.7515,59.8045,59.7515,59.7969,133168.0
2016-06-03 11:00:00,79.01,79.03,78.89,78.89,62527.0,59.7969,59.812,59.7061,59.7061,62527.0
2016-06-03 11:05:00,78.89,78.9,78.81,78.81,66419.0,59.7061,59.7137,59.6455,59.6455,66419.0
2016-06-03 11:10:00,78.81,78.88,78.71,78.87,59315.0,59.6455,59.6985,59.5699,59.691,59315.0
2016-06-03 11:15:00,78.88,78.91,78.84,78.86,62916.0,59.6985,59.7212,59.6682,59.6834,62916.0
2016-06-03 11:20:00,78.85,78.9,78.83,78.85,54457.0,59.6758,59.7137,59.6607,59.6758,54457.0
2016-06-03 11:25:00,78.85,78.86,78.75,78.76,53893.0,59.6758,59.6834,59.6001,59.6077,53893.0
2016-06-03 11:30:00,78.77,78.86,78.77,78.83,54595.0,59.6153,59.6834,59.6153,59.6607,54595.0
2016-06-03 11:35:00,78.83,78.85,78.77,78.84,37128.0,59.6607,59.6758,59.6153,59.6682,37128.0
2016-06-03 11:40:00,78.83,78.84,78.74,78.83,83556.0,59.6607,59.6682,59.5926,59.6607,83556.0
2016-06-03 11:45:00,78.82,78.89,78.8,78.84,65494.0,59.6531,59.7061,59.638,59.6682,65494.0
2016-06-03 11:50:00,78.85,78.88,78.77,78.78,82989.0,59.6758,59.6985,59.6153,59.6228,82989.0
2016-06-03 11:55:00,78.78,78.85,78.72,78.85,47335.0,59.6228,59.6758,59.5774,59.6758,47335.0
2016-06-03 12:00:00,78.86,78.89,78.79,78.79,34157.0,59.6834,59.7061,59.6304,59.6304,34157.0
2016-06-03 12:05:00,78.79,78.84,78.76,78.76,71288.0,59.6304,59.6682,59.6077,59.6077,71288.0
2016-06-03 12:10:00,78.77,78.8,78.75,78.8,50271.0,59.6153,59.638,59.6001,59.638,50271.0
2016-06-03 12:15:00,78.8,78.84,78.79,78.81,55529.0,59.638,59.6682,59.6304,59.6455,55529.0
2016-06-03 12:20:00,78.82,78.83,78.75,78.78,45272.0,59.6531,59.6607,59.6001,59.6228,45272.0
2016-06-03 12:25:00,78.78,78.82,78.77,78.79,25477.0,59.6228,59.6531,59.6153,59.6304,25477.0
2016-06-03 12:30:00,78.8,78.87,78.79,78.85,72364.0,59.638,59.691,59.6304,59.6758,72364.0
2016-06-03 12:35:00,78.86,78.88,78.85,78.87,121879.0,59.6834,59.6985,59.6758,59.691,121879.0
2016-06-03 12:40:00,78.87,78.88,78.77,78.81,134028.0,59.691,59.6985,59.6153,59.6455,134028.0
2016-06-03 12:45:00,78.81,78.82,78.74,78.77,72406.0,59.6455,59.6531,59.5926,59.6153,72406.0
2016-06-03 12:50:00,78.77,78.84,78.75,78.82,43554.0,59.6153,59.6682,59.6001,59.6531,43554.0
2016-06-03 12:55:00,78.81,78.81,78.77,78.79,59874.0,59.6455,59.6455,59.6153,59.6304,59874.0
2016-06-03 13:00:00,78.79,78.81,78.75,78.76,37690.0,59.6304,59.6455,59.6001,59.6077,37690.0
2016-06-03 13:05:00,78.75,78.8,78.73,78.79,32011.0,59.6001,59.638,59.585,59.6304,32011.0
2016-06-03 13:10:00,78.79,78.84,78.78,78.79,92205.0,59.6304,59.6682,59.6228,59.6304,92205.0
2016-06-03 13:15:00,78.8,78.81,78.75,78.8,44087.0,59.638,59.6455,59.6001,59.638,44087.0
2016-06-03 13:20:00,78.81,78.83,78.76,78.79,99510.0,59.6455,59.6607,59.6077,59.6304,99510.0
2016-06-03 13:25:00,78.8,78.86,78.77,78.83,130331.0,59.638,59.6834,59.6153,59.6607,130331.0
2016-06-03 13:30:00,78.84,78.86,78.78,78.85,73036.0,59.6682,59.6834,59.6228,59.6758,73036.0
2016-06-03 13:35:00,78.84,78.88,78.83,78.86,38856.0,59.6682,59.6985,59.6607,59.6834,38856.0
2016-06-03 13:40:00,78.84,78.9,78.83,78.86,43328.0,59.6682,59.7137,59.6607,59.6834,43328.0
2016-06-03 13:45:00,78.86,78.92,78.84,78.87,63401.0,59.6834,59.7288,59.6682,59.691,63401.0
2016-06-03 13:50:00,78.87,78.89,78.8,78.81,60688.0,59.691,59.7061,59.638,59.6455,60688.0
2016-06-03 13:55:00,78.81,78.88,78.81,78.88,39550.0,59.6455,59.6985,59.6455,59.6985,39550.0
2016-06-03 14:00:00,78.87,78.88,78.85,78.87,49213.0,59.691,59.6985,59.6758,59.691,49213.0
2016-06-03 14:05:00,78.88,78.91,78.85,78.89,50991.0,59.6985,59.7212,59.6758,59.7061,50991.0
2016-06-03 14:10:00,78.88,78.9,78.86,78.89,38938.0,59.6985,59.7137,59.6834,59.7061,38938.0
2016-06-03 14:15:00,78.88,78.9,78.83,78.87,27384.0,59.6985,59.7137,59.6607,59.691,27384.0
2016-06-03 14:20:00,78.89,78.93,78.86,78.89,42520.0,59.7061,59.7364,59.6834,59.7061,42520.0
2016-06-03 14:25:00,78.89,78.99,78.89,78.98,46190.0,59.7061,59.7818,59.7061,59.7742,46190.0
2016-06-03 14:30:00,78.98,79.08,78.97,79.07,207131.0,59.7742,59.8499,59.7666,59.8423,207131.0
2016-06-03 14:35:00,79.06,79.09,79.03,79.06,117782.0,59.8348,59.8575,59.812,59.8348,117782.0
2016-06-03 14:40:00,79.06,79.08,79.01,79.03,57685.0,59.8348,59.8499,59.7969,59.812,57685.0
2016-06-03 14:45:00,79.03,79.04,78.99,79.0,42401.0,59.812,59.8196,59.7818,59.7893,42401.0
2016-06-03 14:50:00,79.0,79.02,78.97,79.01,110494.0,59.7893,59.8045,59.7666,59.7969,110494.0
2016-06-03 14:55:00,79.01,79.05,79.0,79.01,91301.0,59.7969,59.8272,59.7893,59.7969,91301.0
2016-06-03 15:00:00,79.01,79.04,78.98,79.03,315568.0,59.7969,59.8196,59.7742,59.812,315568.0
2016-06-03 15:05:00,79.02,79.04,79.0,79.0,163805.0,59.8045,59.8196,59.7893,59.7893,163805.0
2016-06-03 15:10:00,78.99,79.01,78.95,79.01,67805.0,59.7818,59.7969,59.7515,59.7969,67805.0
2016-06-03 15:15:00,79.0,79.02,78.98,79.0,45677.0,59.7893,59.8045,59.7742,59.7893,45677.0
2016-06-03 15:20:00,79.0,79.02,78.97,78.97,81253.0,59.7893,59.8045,59.7666,59.7666,81253.0
2016-06-03 15:25:00,78.97,78.98,78.93,78.96,113939.0,59.7666,59.7742,59.7364,59.7591,113939.0
2016-06-03 15:30:00,78.96,78.97,78.93,78.94,59764.0,59.7591,59.7666,59.7364,59.7439,59764.0
2016-06-03 15:35:00,78.93,78.98,78.92,78.98,120076.0,59.7364,59.7742,59.7288,59.7742,120076.0
2016-06-03 15:40:00,78.98,79.02,78.96,79.01,118686.0,59.7742,59.8045,59.7591,59.7969,118686.0
2016-06-03 15:45:00,79.02,79.04,78.97,79.01,241534.0,59.8045,59.8196,59.7666,59.7969,241534.0
2016-06-03 15:50:00,79.01,79.03,78.99,79.0,299715.0,59.7969,59.812,59.7818,59.7893,299715.0
2016-06-03 15:55:00,79.0,79.01,78.94,78.97,474759.0,59.7893,59.7969,59.7439,59.7666,474759.0
2016-06-06 09:30:00,79.08,79.22,79.03,79.17,106845.0,59.8499,59.9558,59.812,59.918,106845.0
2016-06-06 09:35:00,79.18,79.19,79.02,79.06,138117.0,59.9256,59.9331,59.8045,59.8348,138117.0
2016-06-06 09:40:00,79.07,79.2,79.02,79.09,90784.0,59.8423,59.9407,59.8045,59.8575,90784.0
2016-06-06 09:45:00,79.1,79.1,78.96,78.96,132297.0,59.865,59.865,59.7591,59.7591,132297.0
2016-06-06 09:50:00,78.97,79.16,78.97,79.16,132782.0,59.7666,59.9104,59.7666,59.9104,132782.0
2016-06-06 09:55:00,79.16,79.18,79.05,79.1,104732.0,59.9104,59.9256,59.8272,59.865,104732.0
2016-06-06 10:00:00,79.1,79.13,78.99,79.01,170378.0,59.865,59.8877,59.7818,59.7969,170378.0
2016-06-06 10:05:00,79.0,79.02,78.84,78.88,163206.0,59.7893,59.8045,59.6682,59.6985,163206.0
2016-06-06 10:10:00,78.88,78.95,78.86,78.88,107390.0,59.6985,59.7515,59.6834,59.6985,107390.0
2016-06-06 10:15:00,78.88,78.92,78.79,78.82,110639.0,59.6985,59.7288,59.6304,59.6531,110639.0
2016-06-06 10:20:00,78.81,78.81,78.67,78.68,136738.0,59.6455,59.6455,59.5396,59.5472,136738.0
2016-06-06 10:25:00,78.68,78.76,78.65,78.69,89424.0,59.5472,59.6077,59.5245,59.5547,89424.0
2016-06-06 10:30:00,78.7,78.79,78.68,78.79,167176.0,59.5623,59.6304,59.5472,59.6304,167176.0
2016-06-06 10:35:00,78.79,78.84,78.74,78.79,136064.0,59.6304,59.6682,59.5926,59.6304,136064.0
2016-06-06 10:40:00,78.8,78.82,78.76,78.79,120238.0,59.638,59.6531,59.6077,59.6304,120238.0
2016-06-06 10:45:00,78.78,78.78,78.55,78.56,129502.0,59.6228,59.6228,59.4488,59.4563,129502.0
2016-06-06 10:50:00,78.56,78.6,78.49,78.51,243982.0,59.4563,59.4866,59.4034,59.4185,243982.0
2016-06-06 10:55:00,78.51,78.59,78.48,78.48,187117.0,59.4185,59.479,59.3958,59.3958,187117.0
2016-06-06 11:00:00,78.49,78.52,78.4,78.4,107786.0,59.4034,59.4261,59.3352,59.3352,107786.0
2016-06-06 11:05:00,78.4,78.47,78.38,78.38,134273.0,59.3352,59.3882,59.3201,59.3201,134273.0
2016-06-06 11:10:00,78.39,78.53,78.37,78.53,107375.0,59.3277,59.4336,59.3125,59.4336,107375.0
2016-06-06 11:15:00,78.53,78.53,78.38,78.38,75883.0,59.4336,59.4336,59.3201,59.3201,75883.0
2016-06-06 11:20:00,78.38,78.39,78.29,78.3,97417.0,59.3201,59.3277,59.252,59.2596,97417.0
2016-06-06 11:25:00,78.29,78.31,78.23,78.26,236623.0,59.252,59.2671,59.2066,59.2293,236623.0
2016-06-06 11:30:00,78.26,78.34,78.23,78.33,66765.0,59.2293,59.2898,59.2066,59.2823,66765.0
2016-06-06 11:35:00,78.34,78.38,78.29,78.38,65777.0,59.2898,59.3201,59.252,59.3201,65777.0
2016-06-06 11:40:00,78.38,78.39,78.29,78.35,83869.0,59.3201,59.3277,59.252,59.2974,83869.0
2016-06-06 11:45:00,78.35,78.4,78.32,78.33,65134.0,59.2974,59.3352,59.2747,59.2823,65134.0
2016-06-06 11:50:00,78.32,78.45,78.32,78.45,110312.0,59.2747,59.3731,59.2747,59.3731,110312.0
2016-06-06 11:55:00,78.45,78.47,78.35,78.35,203084.0,59.3731,59.3882,59.2974,59.2974,203084.0
2016-06-06 12:00:00,78.35,78.37,78.31,78.33,70183.0,59.2974,59.3125,59.2671,59.2823,70183.0
2016-06-06 12:05:00,78.34,78.36,78.21,78.23,173407.0,59.2898,59.305,59.1914,59.2066,173407.0
2016-06-06 12:10:00,78.23,78.24,78.15,78.21,127457.0,59.2066,59.2142,59.146,59.1914,127457.0
2016-06-06 12:15:00,78.2,78.32,78.2,78.31,46816.0,59.1839,59.2747,59.1839,59.2671,46816.0
2016-06-06 12:20:00,78.31,78.33,78.2,78.26,52006.0,59.2671,59.2823,59.1839,59.2293,52006.0
2016-06-06 12:25:00,78.26,78.3,78.22,78.3,35883.0,59.2293,59.2596,59.199,59.2596,35883.0
2016-06-06 12:30:00,78.29,78.33,78.18,78.31,106757.0,59.252,59.2823,59.1687,59.2671,106757.0
2016-06-06 12:35:00,78.31,78.34,78.21,78.26,60054.0,59.2671,59.2898,59.1914,59.2293,60054.0
2016-06-06 12:40:00,78.25,78.31,78.18,78.31,81254.0,59.2217,59.2671,59.1687,59.2671,81254.0
2016-06-06 12:45:00,78.31,78.35,78.27,78.3,54658.0,59.2671,59.2974,59.2369,59.2596,54658.0
2016-06-06 12:50:00,78.3,78.3,78.17,78.22,93869.0,59.2596,59.2596,59.1612,59.199,93869.0
2016-06-06 12:55:00,78.2,78.26,78.17,78.25,41602.0,59.1839,59.2293,59.1612,59.2217,41602.0
2016-06-06 13:00:00,78.26,78.29,78.21,78.24,56883.0,59.2293,59.252,59.1914,59.2142,56883.0
2016-06-06 13:05:00,78.23,78.29,78.2,78.27,46304.0,59.2066,59.252,59.1839,59.2369,46304.0
2016-06-06 13:10:00,78.27,78.39,78.27,78.36,74662.0,59.2369,59.3277,59.2369,59.305,74662.0
2016-06-06 13:15:00,78.36,78.42,78.36,78.4,60429.0,59.305,59.3504,59.305,59.3352,60429.0
2016-06-06 13:20:00,78.4,78.41,78.35,78.39,48426.0,59.3352,59.3428,59.2974,59.3277,48426.0
2016-06-06 13:25:00,78.4,78.46,78.37,78.44,59786.0,59.3352,59.3807,59.3125,59.3655,59786.0
2016-06-06 13:30:00,78.45,78.48,78.4,78.47,81688.0,59.3731,59.3958,59.3352,59.3882,81688.0
2016-06-06 13:35:00,78.45,78.47,78.4,78.41,31336.0,59.3731,59.3882,59.3352,59.3428,31336.0
2016-06-06 13:40:00,78.4,78.49,78.4,78.46,59275.0,59.3352,59.4034,59.3352,59.3807,59275.0
2016-06-06 13:45:00,78.46,78.51,78.44,78.51,59245.0,59.3807,59.4185,59.3655,59.4185,59245.0
2016-06-06 13:50:00,78.5,78.59,78.5,78.54,86830.0,59.4109,59.479,59.4109,59.4412,86830.0
2016-06-06 13:55:00,78.54,78.61,78.52,78.57,157528.0,59.4412,59.4942,59.4261,59.4639,157528.0
2016-06-06 14:00:00,78.56,78.62,78.53,78.61,51936.0,59.4563,59.5017,59.4336,59.4942,51936.0
2016-06-06 14:05:00,78.6,78.64,78.55,78.64,41461.0,59.4866,59.5169,59.4488,59.5169,41461.0
2016-06-06 14:10:00,78.64,78.66,78.61,78.63,43699.0,59.5169,59.532,59.4942,59.5093,43699.0
2016-06-06 14:15:00,78.63,78.68,78.62,78.66,79851.0,59.5093,59.5472,59.5017,59.532,79851.0
2016-06-06 14:20:00,78.66,78.72,78.65,78.7,43073.0,59.532,59.5774,59.5245,59.5623,43073.0
2016-06-06 14:25:00,78.7,78.75,78.68,78.7,53041.0,59.5623,59.6001,59.5472,59.5623,53041.0
2016-06-06 14:30:00,78.7,78.74,78.68,78.74,90947.0,59.5623,59.5926,59.5472,59.5926,90947.0
2016-06-06 14:35:00,78.75,78.75,78.66,78.68,46118.0,59.6001,59.6001,59.532,59.5472,46118.0
2016-06-06 14:40:00,78.67,78.7,78.67,78.7,40461.0,59.5396,59.5623,59.5396,59.5623,40461.0
2016-06-06 14:45:00,78.69,78.73,78.66,78.72,50276.0,59.5547,59.585,59.532,59.5774,50276.0
2016-06-06 14:50:00,78.72,78.74,78.67,78.67,105647.0,59.5774,59.5926,59.5396,59.5396,105647.0
2016-06-06 14:55:00,78.67,78.7,78.65,78.67,48797.0,59.5396,59.5623,59.5245,59.5396,48797.0
2016-06-06 15:00:00,78.67,78.67,78.62,78.63,109122.0,59.5396,59.5396,59.5017,59.5093,109122.0
2016-06-06 15:05:00,78.63,78.65,78.59,78.63,141823.0,59.5093,59.5245,59.479,59.5093,141823.0
2016-06-06 15:10:00,78.62,78.65,78.61,78.65,77313.0,59.5017,59.5245,59.4942,59.5245,77313.0
2016-06-06 15:15:00,78.65,78.68,78.62,78.64,88920.0,59.5245,59.5472,59.5017,59.5169,88920.0
2016-06-06 15:20:00,78.63,78.64,78.59,78.59,69312.0,59.5093,59.5169,59.479,59.479,69312.0
2016-06-06 15:25:00,78.59,78.65,78.58,78.63,92162.0,59.479,59.5245,59.4715,59.5093,92162.0
2016-06-06 15:30:00,78.63,78.64,78.6,78.63,107707.0,59.5093,59.5169,59.4866,59.5093,107707.0
2016-06-06 15:35:00,78.62,78.65,78.6,78.64,90029.0,59.5017,59.5245,59.4866,59.5169,90029.0
2016-06-06 15:40:00,78.63,78.64,78.57,78.59,208573.0,59.5093,59.5169,59.4639,59.479,208573.0
2016-06-06 15:45:00,78.59,78.61,78.58,78.59,267979.0,59.479,59.4942,59.4715,59.479,267979.0
2016-06-06 15:50:00,78.58,78.59,78.51,78.52,410049.0,59.4715,59.479,59.4185,59.4261,410049.0
2016-06-06 15:55:00,78.52,78.52,78.47,78.5,799689.0,59.4261,59.4261,59.3882,59.4109,799689.0
2016-06-07 09:30:00,78.59,78.84,78.59,78.82,100471.0,59.479,59.6682,59.479,59.6531,100471.0
2016-06-07 09:35:00,78.82,78.99,78.81,78.85,123044.0,59.6531,59.7818,59.6455,59.6758,123044.0
2016-06-07 09:40:00,78.84,78.85,78.76,78.85,115722.0,59.6682,59.6758,59.6077,59.6758,115722.0
2016-06-07 09:45:00,78.84,78.84,78.68,78.75,54711.0,59.6682,59.6682,59.5472,59.6001,54711.0
2016-06-07 09:50:00,78.75,78.8,78.72,78.73,82646.0,59.6001,59.638,59.5774,59.585,82646.0
2016-06-07 09:55:00,78.72,78.79,78.68,78.79,120968.0,59.5774,59.6304,59.5472,59.6304,120968.0
2016-06-07 10:00:00,78.79,78.81,78.72,78.76,121242.0,59.6304,59.6455,59.5774,59.6077,121242.0
2016-06-07 10:05:00,78.75,78.9,78.74,78.89,107215.0,59.6001,59.7137,59.5926,59.7061,107215.0
2016-06-07 10:10:00,78.89,78.99,78.89,78.95,120464.0,59.7061,59.7818,59.7061,59.7515,120464.0
2016-06-07 10:15:00,78.95,79.01,78.9,78.9,80664.0,59.7515,59.7969,59.7137,59.7137,80664.0
2016-06-07 10:20:00,78.91,78.99,78.9,78.95,58869.0,59.7212,59.7818,59.7137,59.7515,58869.0
2016-06-07 10:25:00,78.94,78.96,78.9,78.94,76104.0,59.7439,59.7591,59.7137,59.7439,76104.0
2016-06-07 10:30:00,78.95,78.96,78.9,78.95,53307.0,59.7515,59.7591,59.7137,59.7515,53307.0
2016-06-07 10:35:00,78.94,79.01,78.94,78.96,52654.0,59.7439,59.7969,59.7439,59.7591,52654.0
2016-06-07 10:40:00,78.96,79.0,78.95,78.95,36730.0,59.7591,59.7893,59.7515,59.7515,36730.0
2016-06-07 10:45:00,78.95,79.01,78.95,78.95,34446.0,59.7515,59.7969,59.7515,59.7515,34446.0
2016-06-07 10:50:00,78.96,79.01,78.95,79.0,49078.0,59.7591,59.7969,59.7515,59.7893,49078.0
2016-06-07 10:55:00,79.0,79.04,78.98,79.01,70379.0,59.7893,59.8196,59.7742,59.7969,70379.0
2016-06-07 11:00:00,79.01,79.05,78.98,79.0,54478.0,59.7969,59.8272,59.7742,59.7893,54478.0
2016-06-07 11:05:00,79.0,79.09,78.98,79.07,47851.0,59.7893,59.8575,59.7742,59.8423,47851.0
2016-06-07 11:10:00,79.08,79.12,79.04,79.11,55939.0,59.8499,59.8802,59.8196,59.8726,55939.0
2016-06-07 11:15:00,79.1,79.13,79.05,79.06,52300.0,59.865,59.8877,59.8272,59.8348,52300.0
2016-06-07 11:20:00,79.07,79.13,79.05,79.11,65096.0,59.8423,59.8877,59.8272,59.8726,65096.0
2016-06-07 11:25:00,79.11,79.13,79.07,79.09,52895.0,59.8726,59.8877,59.8423,59.8575,52895.0
2016-06-07 11:30:00,79.09,79.13,79.08,79.1,68059.0,59.8575,59.8877,59.8499,59.865,68059.0
2016-06-07 11:35:00,79.11,79.13,79.07,79.11,23368.0,59.8726,59.8877,59.8423,59.8726,23368.0
2016-06-07 11:40:00,79.11,79.12,79.06,79.12,20538.0,59.8726,59.8802,59.8348,59.8802,20538.0
2016-06-07 11:45:00,79.12,79.18,79.09,79.17,46092.0,59.8802,59.9256,59.8575,59.918,46092.0
2016-06-07 11:50:00,79.17,79.18,79.11,79.14,58871.0,59.918,59.9256,59.8726,59.8953,58871.0
2016-06-07 11:55:00,79.14,79.14,79.09,79.11,38050.0,59.8953,59.8953,59.8575,59.8726,38050.0
2016-06-07 12:00:00,79.09,79.11,79.04,79.08,107276.0,59.8575,59.8726,59.8196,59.8499,107276.0
2016-06-07 12:05:00,79.08,79.11,79.07,79.1,47324.0,59.8499,59.8726,59.8423,59.865,47324.0
2016-06-07 12:10:00,79.11,79.11,79.08,79.1,11100.0,59.8726,59.8726,59.8499,59.865,11100.0
2016-06-07 12:15:00,79.09,79.12,79.07,79.11,120154.0,59.8575,59.8802,59.8423,59.8726,120154.0
2016-06-07 12:20:00,79.1,79.12,79.07,79.12,33665.0,59.865,59.8802,59.8423,59.8802,33665.0
2016-06-07 12:25:00,79.12,79.13,79.08,79.1,20148.0,59.8802,59.8877,59.8499,59.865,20148.0
2016-06-07 12:30:00,79.11,79.15,79.08,79.14,36339.0,59.8726,59.9029,59.8499,59.8953,36339.0
2016-06-07 12:35:00,79.14,79.15,79.11,79.13,62214.0,59.8953,59.9029,59.8726,59.8877,62214.0
2016-06-07 12:40:00,79.13,79.14,79.09,79.11,26850.0,59.8877,59.8953,59.8575,59.8726,26850.0
2016-06-07 12:45:00,79.1,79.11,79.08,79.09,27253.0,59.865,59.8726,59.8499,59.8575,27253.0
2016-06-07 12:50:00,79.08,79.15,79.08,79.11,31650.0,59.8499,59.9029,59.8499,59.8726,31650.0
2016-06-07 12:55:00,79.11,79.15,79.1,79.15,24203.0,59.8726,59.9029,59.865,59.9029,24203.0
2016-06-07 13:00:00,79.15,79.16,79.1,79.11,29460.0,59.9029,59.9104,59.865,59.8726,29460.0
2016-06-07 13:05:00,79.1,79.17,79.09,79.15,25620.0,59.865,59.918,59.8575,59.9029,25620.0
2016-06-07 13:10:00,79.15,79.16,79.12,79.15,29548.0,59.9029,59.9104,59.8802,59.9029,29548.0
2016-06-07 13:15:00,79.15,79.21,79.13,79.21,47399.0,59.9029,59.9483,59.8877,59.9483,47399.0
2016-06-07 13:20:00,79.21,79.21,79.13,79.14,51436.0,59.9483,59.9483,59.8877,59.8953,51436.0
2016-06-07 13:25:00,79.15,79.2,79.15,79.18,25329.0,59.9029,59.9407,59.9029,59.9256,25329.0
2016-06-07 13:30:00,79.17,79.18,79.13,79.15,18516.0,59.918,59.9256,59.8877,59.9029,18516.0
2016-06-07 13:35:00,79.14,79.18,79.14,79.18,13479.0,59.8953,59.9256,59.8953,59.9256,13479.0
2016-06-07 13:40:00,79.18,79.18,79.13,79.15,30801.0,59.9256,59.9256,59.8877,59.9029,30801.0
2016-06-07 13:45:00,79.15,79.19,79.13,79.19,26210.0,59.9029,59.9331,59.8877,59.9331,26210.0
2016-06-07 13:50:00,79.18,79.18,79.14,79.14,28398.0,59.9256,59.9256,59.8953,59.8953,28398.0
2016-06-07 13:55:00,79.15,79.15,79.11,79.14,42967.0,59.9029,59.9029,59.8726,59.8953,42967.0
2016-06-07 14:00:00,79.14,79.17,79.12,79.14,25435.0,59.8953,59.918,59.8802,59.8953,25435.0
2016-06-07 14:05:00,79.14,79.16,79.12,79.13,28943.0,59.8953,59.9104,59.8802,59.8877,28943.0
2016-06-07 14:10:00,79.13,79.14,79.12,79.13,26911.0,59.8877,59.8953,59.8802,59.8877,26911.0
2016-06-07 14:15:00,79.13,79.15,79.1,79.11,27721.0,59.8877,59.9029,59.865,59.8726,27721.0
2016-06-07 14:20:00,79.11,79.16,79.1,79.14,35819.0,59.8726,59.9104,59.865,59.8953,35819.0
2016-06-07 14:25:00,79.14,79.17,79.12,79.14,79210.0,59.8953,59.918,59.8802,59.8953,79210.0
2016-06-07 14:30:00,79.14,79.14,79.09,79.1,36940.0,59.8953,59.8953,59.8575,59.865,36940.0
2016-06-07 14:35:00,79.1,79.12,79.06,79.08,36162.0,59.865,59.8802,59.8348,59.8499,36162.0
2016-06-07 14:40:00,79.08,79.08,79.04,79.05,150811.0,59.8499,59.8499,59.8196,59.8272,150811.0
2016-06-07 14:45:00,79.06,79.06,79.03,79.04,53602.0,59.8348,59.8348,59.812,59.8196,53602.0
2016-06-07 14:50:00,79.04,79.04,78.99,79.02,80847.0,59.8196,59.8196,59.7818,59.8045,80847.0
2016-06-07 14:55:00,79.02,79.02,78.98,79.0,108875.0,59.8045,59.8045,59.7742,59.7893,108875.0
2016-06-07 15:00:00,78.98,79.0,78.96,78.99,96558.0,59.7742,59.7893,59.7591,59.7818,96558.0
2016-06-07 15:05:00,78.99,79.01,78.98,78.99,66846.0,59.7818,59.7969,59.7742,59.7818,66846.0
2016-06-07 15:10:00,78.98,78.99,78.94,78.95,67572.0,59.7742,59.7818,59.7439,59.7515,67572.0
2016-06-07 15:15:00,78.94,78.95,78.9,78.91,84887.0,59.7439,59.7515,59.7137,59.7212,84887.0
2016-06-07 15:20:00,78.9,78.96,78.9,78.95,66950.0,59.7137,59.7591,59.7137,59.7515,66950.0
2016-06-07 15:25:00,78.95,78.98,78.95,78.97,35162.0,59.7515,59.7742,59.7515,59.7666,35162.0
2016-06-07 15:30:00,78.97,78.97,78.95,78.96,47304.0,59.7666,59.7666,59.7515,59.7591,47304.0
2016-06-07 15:35:00,78.97,78.97,78.88,78.89,87719.0,59.7666,59.7666,59.6985,59.7061,87719.0
2016-06-07 15:40:00,78.89,78.9,78.82,78.84,115545.0,59.7061,59.7137,59.6531,59.6682,115545.0
2016-06-07 15:45:00,78.84,78.9,78.83,78.86,178092.0,59.6682,59.7137,59.6607,59.6834,178092.0
2016-06-07 15:50:00,78.86,78.88,78.85,78.86,100637.0,59.6834,59.6985,59.6758,59.6834,100637.0
2016-06-07 15:55:00,78.86,78.94,78.86,78.94,446169.0,59.6834,59.7439,59.6834,59.7439,446169.0
2016-06-08 09:30:00,78.76,79.01,78.76,78.93,97118.0,59.6077,59.7969,59.6077,59.7364,97118.0
2016-06-08 09:35:00,78.94,79.0,78.69,78.8,86510.0,59.7439,59.7893,59.5547,59.638,86510.0
2016-06-08 09:40:00,78.81,78.89,78.79,78.79,88122.0,59.6455,59.7061,59.6304,59.6304,88122.0
2016-06-08 09:45:00,78.79,78.96,78.79,78.9,91698.0,59.6304,59.7591,59.6304,59.7137,91698.0
2016-06-08 09:50:00,78.9,78.94,78.84,78.87,43894.0,59.7137,59.7439,59.6682,59.691,43894.0
2016-06-08 09:55:00,78.87,78.95,78.86,78.94,242410.0,59.691,59.7515,59.6834,59.7439,242410.0
2016-06-08 10:00:00,78.95,78.98,78.91,78.95,369224.0,59.7515,59.7742,59.7212,59.7515,369224.0
2016-06-08 10:05:00,78.95,78.96,78.86,78.92,48111.0,59.7515,59.7591,59.6834,59.7288,48111.0
2016-06-08 10:10:00,78.93,78.96,78.89,78.92,32921.0,59.7364,59.7591,59.7061,59.7288,32921.0
2016-06-08 10:15:00,78.92,78.93,78.86,78.9,81653.0,59.7288,59.7364,59.6834,59.7137,81653.0
2016-06-08 10:20:00,78.9,78.98,78.9,78.98,42183.0,59.7137,59.7742,59.7137,59.7742,42183.0
2016-06-08 10:25:00,78.98,79.04,78.95,79.04,39122.0,59.7742,59.8196,59.7515,59.8196,39122.0
2016-06-08 10:30:00,79.04,79.09,78.98,79.04,96894.0,59.8196,59.8575,59.7742,59.8196,96894.0
2016-06-08 10:35:00,79.04,79.13,79.03,79.12,59936.0,59.8196,59.8877,59.812,59.8802,59936.0
2016-06-08 10:40:00,79.12,79.12,79.04,79.08,60524.0,59.8802,59.8802,59.8196,59.8499,60524.0
2016-06-08 10:45:00,79.07,79.11,79.04,79.1,77328.0,59.8423,59.8726,59.8196,59.865,77328.0
2016-06-08 10:50:00,79.1,79.1,78.99,79.01,84946.0,59.865,59.865,59.7818,59.7969,84946.0
2016-06-08 10:55:00,79.01,79.03,78.98,78.98,32149.0,59.7969,59.812,59.7742,59.7742,32149.0
2016-06-08 11:00:00,78.98,79.04,78.94,78.95,94281.0,59.7742,59.8196,59.7439,59.7515,94281.0
2016-06-08 11:05:00,78.95,78.98,78.89,78.94,64275.0,59.7515,59.7742,59.7061,59.7439,64275.0
2016-06-08 11:10:00,78.94,78.98,78.93,78.95,46715.0,59.7439,59.7742,59.7364,59.7515,46715.0
2016-06-08 11:15:00,78.96,78.98,78.93,78.95,50532.0,59.7591,59.7742,59.7364,59.7515,50532.0
2016-06-08 11:20:00,78.95,78.99,78.94,78.94,48486.0,59.7515,59.7818,59.7439,59.7439,48486.0
2016-06-08 11:25:00,78.94,78.95,78.88,78.95,48605.0,59.7439,59.7515,59.6985,59.7515,48605.0
2016-06-08 11:30:00,78.95,79.03,78.95,79.02,23184.0,59.7515,59.812,59.7515,59.8045,23184.0
2016-06-08 11:35:00,79.02,79.08,79.0,79.07,42163.0,59.8045,59.8499,59.7893,59.8423,42163.0
2016-06-08 11:40:00,79.08,79.1,79.03,79.09,55955.0,59.8499,59.865,59.812,59.8575,55955.0
2016-06-08 11:45:00,79.1,79.14,79.09,79.1,20972.0,59.865,59.8953,59.8575,59.865,20972.0
2016-06-08 11:50:00,79.09,79.14,79.08,79.14,23752.0,59.8575,59.8953,59.8499,59.8953,23752.0
2016-06-08 11:55:00,79.14,79.15,79.06,79.11,36100.0,59.8953,59.9029,59.8348,59.8726,36100.0
2016-06-08 12:00:00,79.1,79.11,79.07,79.09,41118.0,59.865,59.8726,59.8423,59.8575,41118.0
2016-06-08 12:05:00,79.1,79.17,79.09,79.16,82108.0,59.865,59.918,59.8575,59.9104,82108.0
2016-06-08 12:10:00,79.15,79.15,79.1,79.15,97566.0,59.9029,59.9029,59.865,59.9029,97566.0
2016-06-08 12:15:00,79.15,79.17,79.11,79.11,43787.0,59.9029,59.918,59.8726,59.8726,43787.0
2016-06-08 12:20:00,79.11,79.15,79.11,79.14,24163.0,59.8726,59.9029,59.8726,59.8953,24163.0
2016-06-08 12:25:00,79.14,79.18,79.12,79.18,35643.0,59.8953,59.9256,59.8802,59.9256,35643.0
2016-06-08 12:30:00,79.18,79.19,79.14,79.14,32248.0,59.9256,59.9331,59.8953,59.8953,32248.0
2016-06-08 12:35:00,79.15,79.17,79.12,79.12,46633.0,59.9029,59.918,59.8802,59.8802,46633.0
2016-06-08 12:40:00,79.12,79.14,79.09,79.11,44412.0,59.8802,59.8953,59.8575,59.8726,44412.0
2016-06-08 12:45:00,79.11,79.12,79.02,79.04,35186.0,59.8726,59.8802,59.8045,59.8196,35186.0
2016-06-08 12:50:00,79.04,79.06,79.02,79.04,23117.0,59.8196,59.8348,59.8045,59.8196,23117.0
2016-06-08 12:55:00,79.04,79.06,79.0,79.05,24868.0,59.8196,59.8348,59.7893,59.8272,24868.0
2016-06-08 13:00:00,79.06,79.08,79.05,79.06,19831.0,59.8348,59.8499,59.8272,59.8348,19831.0
2016-06-08 13:05:00,79.06,79.1,79.05,79.1,34266.0,59.8348,59.865,59.8272,59.865,34266.0
2016-06-08 13:10:00,79.09,79.19,79.09,79.17,65840.0,59.8575,59.9331,59.8575,59.918,65840.0
2016-06-08 13:15:00,79.16,79.23,79.16,79.21,23832.0,59.9104,59.9634,59.9104,59.9483,23832.0
2016-06-08 13:20:00,79.23,79.26,79.2,79.22,66641.0,59.9634,59.9861,59.9407,59.9558,66641.0
2016-06-08 13:25:00,79.22,79.24,79.19,79.22,31108.0,59.9558,59.971,59.9331,59.9558,31108.0
2016-06-08 13:30:00,79.22,79.23,79.17,79.17,29658.0,59.9558,59.9634,59.918,59.918,29658.0
2016-06-08 13:35:00,79.17,79.2,79.15,79.16,16401.0,59.918,59.9407,59.9029,59.9104,16401.0
2016-06-08 13:40:00,79.15,79.2,79.14,79.19,34277.0,59.9029,59.9407,59.8953,59.9331,34277.0
2016-06-08 13:45:00,79.19,79.2,79.16,79.19,17642.0,59.9331,59.9407,59.9104,59.9331,17642.0
2016-06-08 13:50:00,79.19,79.22,79.18,79.19,16447.0,59.9331,59.9558,59.9256,59.9331,16447.0
2016-06-08 13:55:00,79.19,79.23,79.18,79.21,22306.0,59.9331,59.9634,59.9256,59.9483,22306.0
2016-06-08 14:00:00,79.21,79.23,79.2,79.21,27502.0,59.9483,59.9634,59.9407,59.9483,27502.0
2016-06-08 14:05:00,79.21,79.27,79.2,79.27,95839.0,59.9483,59.9937,59.9407,59.9937,95839.0
2016-06-08 14:10:00,79.27,79.29,79.25,79.28,25540.0,59.9937,60.0088,59.9785,60.0013,25540.0
2016-06-08 14:15:00,79.29,79.32,79.27,79.29,48962.0,60.0088,60.0315,59.9937,60.0088,48962.0
2016-06-08 14:20:00,79.28,79.32,79.26,79.31,35081.0,60.0013,60.0315,59.9861,60.024,35081.0
2016-06-08 14:25:00,79.31,79.38,79.31,79.37,54360.0,60.024,60.0769,60.024,60.0694,54360.0
2016-06-08 14:30:00,79.37,79.38,79.32,79.33,36117.0,60.0694,60.0769,60.0315,60.0391,36117.0
2016-06-08 14:35:00,79.33,79.37,79.31,79.36,58889.0,60.0391,60.0694,60.024,60.0618,58889.0
2016-06-08 14:40:00,79.36,79.37,79.33,79.36,19793.0,60.0618,60.0694,60.0391,60.0618,19793.0
2016-06-08 14:45:00,79.36,79.39,79.35,79.37,24675.0,60.0618,60.0845,60.0542,60.0694,24675.0
2016-06-08 14:50:00,79.37,79.4,79.36,79.38,46796.0,60.0694,60.0921,60.0618,60.0769,46796.0
2016-06-08 14:55:00,79.38,79.4,79.37,79.4,50140.0,60.0769,60.0921,60.0694,60.0921,50140.0
2016-06-08 15:00:00,79.39,79.4,79.34,79.36,48777.0,60.0845,60.0921,60.0467,60.0618,48777.0
2016-06-08 15:05:00,79.36,79.38,79.33,79.37,54862.0,60.0618,60.0769,60.0391,60.0694,54862.0
2016-06-08 15:10:00,79.37,79.39,79.37,79.38,32075.0,60.0694,60.0845,60.0694,60.0769,32075.0
2016-06-08 15:15:00,79.39,79.39,79.33,79.34,47979.0,60.0845,60.0845,60.0391,60.0467,47979.0
2016-06-08 15:20:00,79.33,79.34,79.31,79.33,33071.0,60.0391,60.0467,60.024,60.0391,33071.0
2016-06-08 15:25:00,79.34,79.34,79.28,79.28,32926.0,60.0467,60.0467,60.0013,60.0013,32926.0
2016-06-08 15:30:00,79.29,79.31,79.24,79.26,110448.0,60.0088,60.024,59.971,59.9861,110448.0
2016-06-08 15:35:00,79.26,79.28,79.25,79.28,68531.0,59.9861,60.0013,59.9785,60.0013,68531.0
2016-06-08 15:40:00,79.28,79.31,79.25,79.3,97890.0,60.0013,60.024,59.9785,60.0164,97890.0
2016-06-08 15:45:00,79.3,79.41,79.3,79.36,200892.0,60.0164,60.0996,60.0164,60.0618,200892.0
2016-06-08 15:50:00,79.35,79.4,79.34,79.35,177247.0,60.0542,60.0921,60.0467,60.0542,177247.0
2016-06-08 15:55:00,79.35,79.38,79.31,79.35,355137.0,60.0542,60.0769,60.024,60.0542,355137.0
2016-06-09 09:30:00,79.22,79.34,79.08,79.08,120934.0,59.9558,60.0467,59.8499,59.8499,120934.0
2016-06-09 09:35:00,79.1,79.2,79.07,79.16,104835.0,59.865,59.9407,59.8423,59.9104,104835.0
2016-06-09 09:40:00,79.17,79.2,79.07,79.13,150955.0,59.918,59.9407,59.8423,59.8877,150955.0
2016-06-09 09:45:00,79.12,79.25,79.1,79.25,90016.0,59.8802,59.9785,59.865,59.9785,90016.0
2016-06-09 09:50:00,79.25,79.35,79.2,79.3,175249.0,59.9785,60.0542,59.9407,60.0164,175249.0
2016-06-09 09:55:00,79.31,79.39,79.19,79.38,66544.0,60.024,60.0845,59.9331,60.0769,66544.0
2016-06-09 10:00:00,79.37,79.37,79.24,79.24,66929.0,60.0694,60.0694,59.971,59.971,66929.0
2016-06-09 10:05:00,79.24,79.27,79.17,79.25,127858.0,59.971,59.9937,59.918,59.9785,127858.0
2016-06-09 10:10:00,79.24,79.28,79.16,79.27,67285.0,59.971,60.0013,59.9104,59.9937,67285.0
2016-06-09 10:15:00,79.28,79.33,79.2,79.31,87392.0,60.0013,60.0391,59.9407,60.024,87392.0
2016-06-09 10:20:00,79.31,79.32,79.24,79.31,84642.0,60.024,60.0315,59.971,60.024,84642.0
2016-06-09 10:25:00,79.31,79.35,79.29,79.29,54453.0,60.024,60.0542,60.0088,60.0088,54453.0
2016-06-09 10:30:00,79.28,79.34,79.25,79.3,169202.0,60.0013,60.0467,59.9785,60.0164,169202.0
2016-06-09 10:35:00,79.3,79.37,79.28,79.35,93310.0,60.0164,60.0694,60.0013,60.0542,93310.0
2016-06-09 10:40:00,79.35,79.42,79.32,79.42,45071.0,60.0542,60.1072,60.0315,60.1072,45071.0
2016-06-09 10:45:00,79.42,79.47,79.4,79.46,92254.0,60.1072,60.145,60.0921,60.1375,92254.0
2016-06-09 10:50:00,79.46,79.47,79.4,79.46,87716.0,60.1375,60.145,60.0921,60.1375,87716.0
2016-06-09 10:55:00,79.47,79.5,79.43,79.47,42305.0,60.145,60.1678,60.1148,60.145,42305.0
2016-06-09 11:00:00,79.47,79.48,79.43,79.46,46249.0,60.145,60.1526,60.1148,60.1375,46249.0
2016-06-09 11:05:00,79.46,79.52,79.43,79.52,39862.0,60.1375,60.1829,60.1148,60.1829,39862.0
2016-06-09 11:10:00,79.52,79.56,79.49,79.53,79602.0,60.1829,60.2132,60.1602,60.1905,79602.0
2016-06-09 11:15:00,79.55,79.56,79.52,79.52,28629.0,60.2056,60.2132,60.1829,60.1829,28629.0
2016-06-09 11:20:00,79.51,79.53,79.46,79.5,42455.0,60.1753,60.1905,60.1375,60.1678,42455.0
2016-06-09 11:25:00,79.5,79.51,79.45,79.49,52000.0,60.1678,60.1753,60.1299,60.1602,52000.0
2016-06-09 11:30:00,79.48,79.52,79.47,79.47,28215.0,60.1526,60.1829,60.145,60.145,28215.0
2016-06-09 11:35:00,79.47,79.47,79.44,79.47,41850.0,60.145,60.145,60.1223,60.145,41850.0
2016-06-09 11:40:00,79.47,79.49,79.4,79.45,52000.0,60.145,60.1602,60.0921,60.1299,52000.0
2016-06-09 11:45:00,79.44,79.48,79.41,79.41,33219.0,60.1223,60.1526,60.0996,60.0996,33219.0
2016-06-09 11:50:00,79.41,79.44,79.39,79.41,35757.0,60.0996,60.1223,60.0845,60.0996,35757.0
2016-06-09 11:55:00,79.41,79.44,79.41,79.43,21908.0,60.0996,60.1223,60.0996,60.1148,21908.0
2016-06-09 12:00:00,79.42,79.43,79.37,79.4,47126.0,60.1072,60.1148,60.0694,60.0921,47126.0
2016-06-09 12:05:00,79.41,79.42,79.36,79.4,20947.0,60.0996,60.1072,60.0618,60.0921,20947.0
2016-06-09 12:10:00,79.39,79.39,79.36,79.38,39943.0,60.0845,60.0845,60.0618,60.0769,39943.0
2016-06-09 12:15:00,79.38,79.39,79.35,79.36,22635.0,60.0769,60.0845,60.0542,60.0618,22635.0
2016-06-09 12:20:00,79.36,79.37,79.32,79.36,71656.0,60.0618,60.0694,60.0315,60.0618,71656.0
2016-06-09 12:25:00,79.37,79.4,79.35,79.38,31946.0,60.0694,60.0921,60.0542,60.0769,31946.0
2016-06-09 12:30:00,79.38,79.42,79.36,79.42,48355.0,60.0769,60.1072,60.0618,60.1072,48355.0
2016-06-09 12:35:00,79.42,79.44,79.41,79.41,28743.0,60.1072,60.1223,60.0996,60.0996,28743.0
2016-06-09 12:40:00,79.42,79.43,79.39,79.41,11347.0,60.1072,60.1148,60.0845,60.0996,11347.0
2016-06-09 12:45:00,79.41,79.44,79.38,79.4,29633.0,60.0996,60.1223,60.0769,60.0921,29633.0
2016-06-09 12:50:00,79.4,79.43,79.4,79.42,14302.0,60.0921,60.1148,60.0921,60.1072,14302.0
2016-06-09 12:55:00,79.42,79.44,79.4,79.41,21050.0,60.1072,60.1223,60.0921,60.0996,21050.0
2016-06-09 13:00:00,79.4,79.43,79.39,79.39,20980.0,60.0921,60.1148,60.0845,60.0845,20980.0
2016-06-09 13:05:00,79.4,79.41,79.36,79.36,14285.0,60.0921,60.0996,60.0618,60.0618,14285.0
2016-06-09 13:10:00,79.36,79.38,79.36,79.38,18094.0,60.0618,60.0769,60.0618,60.0769,18094.0
2016-06-09 13:15:00,79.38,79.46,79.38,79.44,48066.0,60.0769,60.1375,60.0769,60.1223,48066.0
2016-06-09 13:20:00,79.44,79.46,79.44,79.45,22360.0,60.1223,60.1375,60.1223,60.1299,22360.0
2016-06-09 13:25:00,79.46,79.47,79.45,79.46,61017.0,60.1375,60.145,60.1299,60.1375,61017.0
2016-06-09 13:30:00,79.46,79.48,79.44,79.45,29131.0,60.1375,60.1526,60.1223,60.1299,29131.0
2016-06-09 13:35:00,79.45,79.48,79.43,79.45,109885.0,60.1299,60.1526,60.1148,60.1299,109885.0
2016-06-09 13:40:00,79.45,79.46,79.43,79.45,48204.0,60.1299,60.1375,60.1148,60.1299,48204.0
2016-06-09 13:45:00,79.44,79.44,79.37,79.38,12800.0,60.1223,60.1223,60.0694,60.0769,12800.0
2016-06-09 13:50:00,79.39,79.39,79.34,79.35,24677.0,60.0845,60.0845,60.0467,60.0542,24677.0
2016-06-09 13:55:00,79.35,79.4,79.35,79.38,17079.0,60.0542,60.0921,60.0542,60.0769,17079.0
2016-06-09 14:00:00,79.38,79.4,79.37,79.37,14959.0,60.0769,60.0921,60.0694,60.0694,14959.0
2016-06-09 14:05:00,79.38,79.41,79.37,79.41,17597.0,60.0769,60.0996,60.0694,60.0996,17597.0
2016-06-09 14:10:00,79.41,79.44,79.36,79.44,27656.0,60.0996,60.1223,60.0618,60.1223,27656.0
2016-06-09 14:15:00,79.44,79.45,79.42,79.44,32407.0,60.1223,60.1299,60.1072,60.1223,32407.0
2016-06-09 14:20:00,79.44,79.47,79.41,79.42,22823.0,60.1223,60.145,60.0996,60.1072,22823.0
2016-06-09 14:25:00,79.42,79.44,79.37,79.38,23187.0,60.1072,60.1223,60.0694,60.0769,23187.0
2016-06-09 14:30:00,79.38,79.4,79.38,79.4,9620.0,60.0769,60.0921,60.0769,60.0921,9620.0
2016-06-09 14:35:00,79.41,79.44,79.41,79.44,24974.0,60.0996,60.1223,60.0996,60.1223,24974.0
2016-06-09 14:40:00,79.43,79.45,79.4,79.45,44959.0,60.1148,60.1299,60.0921,60.1299,44959.0
2016-06-09 14:45:00,79.45,79.48,79.44,79.47,50985.0,60.1299,60.1526,60.1223,60.145,50985.0
2016-06-09 14:50:00,79.48,79.49,79.44,79.45,32994.0,60.1526,60.1602,60.1223,60.1299,32994.0
2016-06-09 14:55:00,79.45,79.46,79.4,79.42,16166.0,60.1299,60.1375,60.0921,60.1072,16166.0
2016-06-09 15:00:00,79.42,79.45,79.42,79.44,27637.0,60.1072,60.1299,60.1072,60.1223,27637.0
2016-06-09 15:05:00,79.45,79.5,79.45,79.49,31984.0,60.1299,60.1678,60.1299,60.1602,31984.0
2016-06-09 15:10:00,79.49,79.49,79.43,79.46,14583.0,60.1602,60.1602,60.1148,60.1375,14583.0
2016-06-09 15:15:00,79.46,79.49,79.44,79.48,22987.0,60.1375,60.1602,60.1223,60.1526,22987.0
2016-06-09 15:20:00,79.48,79.48,79.43,79.46,35695.0,60.1526,60.1526,60.1148,60.1375,35695.0
2016-06-09 15:25:00,79.47,79.47,79.42,79.44,55577.0,60.145,60.145,60.1072,60.1223,55577.0
2016-06-09 15:30:00,79.44,79.49,79.43,79.47,57012.0,60.1223,60.1602,60.1148,60.145,57012.0
2016-06-09 15:35:00,79.47,79.52,79.45,79.51,68786.0,60.145,60.1829,60.1299,60.1753,68786.0
2016-06-09 15:40:00,79.51,79.57,79.48,79.52,249936.0,60.1753,60.2207,60.1526,60.1829,249936.0
2016-06-09 15:45:00,79.52,79.54,79.5,79.52,87803.0,60.1829,60.198,60.1678,60.1829,87803.0
2016-06-09 15:50:00,79.52,79.54,79.48,79.48,185245.0,60.1829,60.198,60.1526,60.1526,185245.0
2016-06-09 15:55:00,79.49,79.54,79.48,79.5,448284.0,60.1602,60.198,60.1526,60.1678,448284.0
2016-06-10 09:30:00,79.3,79.3,78.99,79.17,236125.0,60.0164,60.0164,59.7818,59.918,236125.0
2016-06-10 09:35:00,79.17,79.21,78.96,79.01,192017.0,59.918,59.9483,59.7591,59.7969,192017.0
2016-06-10 09:40:00,79.0,79.04,78.93,79.02,97715.0,59.7893,59.8196,59.7364,59.8045,97715.0
2016-06-10 09:45:00,79.01,79.15,78.98,79.15,143137.0,59.7969,59.9029,59.7742,59.9029,143137.0
2016-06-10 09:50:00,79.15,79.16,78.98,79.01,75937.0,59.9029,59.9104,59.7742,59.7969,75937.0
2016-06-10 09:55:00,79.01,79.06,78.98,79.02,119988.0,59.7969,59.8348,59.7742,59.8045,119988.0
2016-06-10 10:00:00,79.02,79.09,78.99,79.03,76737.0,59.8045,59.8575,59.7818,59.812,76737.0
2016-06-10 10:05:00,79.03,79.05,78.99,79.02,77491.0,59.812,59.8272,59.7818,59.8045,77491.0
2016-06-10 10:10:00,79.01,79.08,79.01,79.05,92631.0,59.7969,59.8499,59.7969,59.8272,92631.0
2016-06-10 10:15:00,79.05,79.08,78.99,79.07,75394.0,59.8272,59.8499,59.7818,59.8423,75394.0
2016-06-10 10:20:00,79.07,79.15,79.06,79.14,74617.0,59.8423,59.9029,59.8348,59.8953,74617.0
2016-06-10 10:25:00,79.14,79.23,79.13,79.15,105549.0,59.8953,59.9634,59.8877,59.9029,105549.0
2016-06-10 10:30:00,79.16,79.28,79.15,79.25,105556.0,59.9104,60.0013,59.9029,59.9785,105556.0
2016-06-10 10:35:00,79.24,79.28,79.18,79.18,40358.0,59.971,60.0013,59.9256,59.9256,40358.0
2016-06-10 10:40:00,79.18,79.22,79.17,79.18,36281.0,59.9256,59.9558,59.918,59.9256,36281.0
2016-06-10 10:45:00,79.19,79.25,79.19,79.23,26025.0,59.9331,59.9785,59.9331,59.9634,26025.0
2016-06-10 10:50:00,79.23,79.25,79.17,79.19,48673.0,59.9634,59.9785,59.918,59.9331,48673.0
2016-06-10 10:55:00,79.19,79.29,79.17,79.28,75335.0,59.9331,60.0088,59.918,60.0013,75335.0
2016-06-10 11:00:00,79.27,79.33,79.25,79.26,40166.0,59.9937,60.0391,59.9785,59.9861,40166.0
2016-06-10 11:05:00,79.25,79.35,79.24,79.34,31809.0,59.9785,60.0542,59.971,60.0467,31809.0
2016-06-10 11:10:00,79.34,79.4,79.32,79.34,72286.0,60.0467,60.0921,60.0315,60.0467,72286.0
2016-06-10 11:15:00,79.34,79.37,79.29,79.31,32395.0,60.0467,60.0694,60.0088,60.024,32395.0
2016-06-10 11:20:00,79.32,79.37,79.29,79.37,25100.0,60.0315,60.0694,60.0088,60.0694,25100.0
2016-06-10 11:25:00,79.37,79.38,79.31,79.33,156283.0,60.0694,60.0769,60.024,60.0391,156283.0
2016-06-10 11:30:00,79.34,79.37,79.32,79.32,29528.0,60.0467,60.0694,60.0315,60.0315,29528.0
2016-06-10 11:35:00,79.33,79.34,79.27,79.29,44162.0,60.0391,60.0467,59.9937,60.0088,44162.0
2016-06-10 11:40:00,79.3,79.33,79.28,79.31,74269.0,60.0164,60.0391,60.0013,60.024,74269.0
2016-06-10 11:45:00,79.31,79.32,79.27,79.29,56247.0,60.024,60.0315,59.9937,60.0088,56247.0
2016-06-10 11:50:00,79.29,79.32,79.27,79.31,23375.0,60.0088,60.0315,59.9937,60.024,23375.0
2016-06-10 11:55:00,79.31,79.32,79.28,79.3,36821.0,60.024,60.0315,60.0013,60.0164,36821.0
2016-06-10 12:00:00,79.3,79.34,79.3,79.3,23155.0,60.0164,60.0467,60.0164,60.0164,23155.0
2016-06-10 12:05:00,79.3,79.3,79.23,79.24,38453.0,60.0164,60.0164,59.9634,59.971,38453.0
2016-06-10 12:10:00,79.23,79.27,79.21,79.23,38322.0,59.9634,59.9937,59.9483,59.9634,38322.0
2016-06-10 12:15:00,79.24,79.26,79.21,79.24,79366.0,59.971,59.9861,59.9483,59.971,79366.0
2016-06-10 12:20:00,79.24,79.24,79.17,79.17,57937.0,59.971,59.971,59.918,59.918,57937.0
2016-06-10 12:25:00,79.17,79.19,79.15,79.15,38743.0,59.918,59.9331,59.9029,59.9029,38743.0
2016-06-10 12:30:00,79.15,79.17,79.12,79.13,42496.0,59.9029,59.918,59.8802,59.8877,42496.0
2016-06-10 12:35:00,79.13,79.23,79.13,79.21,40120.0,59.8877,59.9634,59.8877,59.9483,40120.0
2016-06-10 12:40:00,79.21,79.27,79.2,79.25,37278.0,59.9483,59.9937,59.9407,59.9785,37278.0
2016-06-10 12:45:00,79.24,79.27,79.22,79.23,23107.0,59.971,59.9937,59.9558,59.9634,23107.0
2016-06-10 12:50:00,79.23,79.26,79.21,79.25,21192.0,59.9634,59.9861,59.9483,59.9785,21192.0
2016-06-10 12:55:00,79.25,79.29,79.22,79.26,54492.0,59.9785,60.0088,59.9558,59.9861,54492.0
2016-06-10 13:00:00,79.25,79.29,79.21,79.29,26928.0,59.9785,60.0088,59.9483,60.0088,26928.0
2016-06-10 13:05:00,79.28,79.29,79.25,79.27,67833.0,60.0013,60.0088,59.9785,59.9937,67833.0
2016-06-10 13:10:00,79.27,79.29,79.25,79.26,54938.0,59.9937,60.0088,59.9785,59.9861,54938.0
2016-06-10 13:15:00,79.25,79.29,79.25,79.26,27984.0,59.9785,60.0088,59.9785,59.9861,27984.0
2016-06-10 13:20:00,79.26,79.31,79.24,79.3,71605.0,59.9861,60.024,59.971,60.0164,71605.0
2016-06-10 13:25:00,79.3,79.32,79.3,79.31,40131.0,60.0164,60.0315,60.0164,60.024,40131.0
2016-06-10 13:30:00,79.31,79.31,79.23,79.24,49572.0,60.024,60.024,59.9634,59.971,49572.0
2016-06-10 13:35:00,79.24,79.26,79.21,79.22,23427.0,59.971,59.9861,59.9483,59.9558,23427.0
2016-06-10 13:40:00,79.21,79.22,79.18,79.18,14580.0,59.9483,59.9558,59.9256,59.9256,14580.0
2016-06-10 13:45:00,79.18,79.19,79.09,79.1,50661.0,59.9256,59.9331,59.8575,59.865,50661.0
2016-06-10 13:50:00,79.1,79.11,79.08,79.1,56792.0,59.865,59.8726,59.8499,59.865,56792.0
2016-06-10 13:55:00,79.1,79.15,79.1,79.13,33034.0,59.865,59.9029,59.865,59.8877,33034.0
2016-06-10 14:00:00,79.12,79.14,79.08,79.08,40912.0,59.8802,59.8953,59.8499,59.8499,40912.0
2016-06-10 14:05:00,79.07,79.1,79.02,79.02,114532.0,59.8423,59.865,59.8045,59.8045,114532.0
2016-06-10 14:10:00,79.02,79.04,78.98,79.01,104645.0,59.8045,59.8196,59.7742,59.7969,104645.0
2016-06-10 14:15:00,79.02,79.02,78.99,79.01,29713.0,59.8045,59.8045,59.7818,59.7969,29713.0
2016-06-10 14:20:00,79.0,79.04,79.0,79.03,38845.0,59.7893,59.8196,59.7893,59.812,38845.0
2016-06-10 14:25:00,79.03,79.06,79.0,79.01,32385.0,59.812,59.8348,59.7893,59.7969,32385.0
2016-06-10 14:30:00,79.01,79.05,79.0,79.01,31103.0,59.7969,59.8272,59.7893,59.7969,31103.0
2016-06-10 14:35:00,79.01,79.11,78.99,79.11,111030.0,59.7969,59.8726,59.7818,59.8726,111030.0
2016-06-10 14:40:00,79.11,79.11,79.02,79.06,23371.0,59.8726,59.8726,59.8045,59.8348,23371.0
2016-06-10 14:45:00,79.06,79.06,78.98,78.98,17421.0,59.8348,59.8348,59.7742,59.7742,17421.0
2016-06-10 14:50:00,78.98,79.0,78.95,78.99,27020.0,59.7742,59.7893,59.7515,59.7818,27020.0
2016-06-10 14:55:00,78.99,79.0,78.96,78.98,43257.0,59.7818,59.7893,59.7591,59.7742,43257.0
2016-06-10 15:00:00,78.98,78.99,78.95,78.98,49874.0,59.7742,59.7818,59.7515,59.7742,49874.0
2016-06-10 15:05:00,78.97,78.99,78.95,78.97,23781.0,59.7666,59.7818,59.7515,59.7666,23781.0
2016-06-10 15:10:00,78.97,78.97,78.94,78.96,27028.0,59.7666,59.7666,59.7439,59.7591,27028.0
2016-06-10 15:15:00,78.95,79.0,78.94,78.97,63661.0,59.7515,59.7893,59.7439,59.7666,63661.0
2016-06-10 15:20:00,78.97,78.98,78.95,78.98,44518.0,59.7666,59.7742,59.7515,59.7742,44518.0
2016-06-10 15:25:00,78.98,78.99,78.95,78.99,46510.0,59.7742,59.7818,59.7515,59.7818,46510.0
2016-06-10 15:30:00,78.99,79.05,78.98,79.04,85554.0,59.7818,59.8272,59.7742,59.8196,85554.0
2016-06-10 15:35:00,79.05,79.1,79.03,79.1,76862.0,59.8272,59.865,59.812,59.865,76862.0
2016-06-10 15:40:00,79.09,79.15,79.08,79.15,156077.0,59.8575,59.9029,59.8499,59.9029,156077.0
2016-06-10 15:45:00,79.14,79.22,79.1,79.2,169808.0,59.8953,59.9558,59.865,59.9407,169808.0
2016-06-10 15:50:00,79.2,79.21,79.15,79.15,99940.0,59.9407,59.9483,59.9029,59.9029,99940.0
2016-06-10 15:55:00,79.15,79.15,79.1,79.11,821149.0,59.9029,59.9029,59.865,59.8726,821149.0
2016-06-13 09:30:00,79.04,79.66,78.9,79.53,410053.0,59.8196,60.2888,59.7137,60.1905,410053.0
2016-06-13 09:35:00,79.53,79.62,79.52,79.54,123906.0,60.1905,60.2586,60.1829,60.198,123906.0
2016-06-13 09:40:00,79.54,79.55,79.43,79.45,139379.0,60.198,60.2056,60.1148,60.1299,139379.0
2016-06-13 09:45:00,79.44,79.44,79.25,79.32,282237.0,60.1223,60.1223,59.9785,60.0315,282237.0
2016-06-13 09:50:00,79.33,79.54,79.32,79.49,222925.0,60.0391,60.198,60.0315,60.1602,222925.0
2016-06-13 09:55:00,79.5,79.56,79.46,79.54,99035.0,60.1678,60.2132,60.1375,60.198,99035.0
2016-06-13 10:00:00,79.55,79.62,79.48,79.53,148802.0,60.2056,60.2586,60.1526,60.1905,148802.0
2016-06-13 10:05:00,79.52,79.56,79.45,79.46,86964.0,60.1829,60.2132,60.1299,60.1375,86964.0
2016-06-13 10:10:00,79.46,79.51,79.38,79.4,87220.0,60.1375,60.1753,60.0769,60.0921,87220.0
2016-06-13 10:15:00,79.39,79.46,79.37,79.4,100353.0,60.0845,60.1375,60.0694,60.0921,100353.0
2016-06-13 10:20:00,79.4,79.48,79.39,79.48,67198.0,60.0921,60.1526,60.0845,60.1526,67198.0
2016-06-13 10:25:00,79.49,79.62,79.45,79.58,81245.0,60.1602,60.2586,60.1299,60.2283,81245.0
2016-06-13 10:30:00,79.59,79.61,79.49,79.5,59217.0,60.2359,60.251,60.1602,60.1678,59217.0
2016-06-13 10:35:00,79.5,79.56,79.47,79.5,72549.0,60.1678,60.2132,60.145,60.1678,72549.0
2016-06-13 10:40:00,79.5,79.55,79.44,79.5,73381.0,60.1678,60.2056,60.1223,60.1678,73381.0
2016-06-13 10:45:00,79.5,79.58,79.48,79.48,87657.0,60.1678,60.2283,60.1526,60.1526,87657.0
2016-06-13 10:50:00,79.48,79.49,79.38,79.41,62986.0,60.1526,60.1602,60.0769,60.0996,62986.0
2016-06-13 10:55:00,79.41,79.42,79.34,79.4,38774.0,60.0996,60.1072,60.0467,60.0921,38774.0
2016-06-13 11:00:00,79.4,79.41,79.34,79.34,136545.0,60.0921,60.0996,60.0467,60.0467,136545.0
2016-06-13 11:05:00,79.34,79.37,79.31,79.37,32882.0,60.0467,60.0694,60.024,60.0694,32882.0
2016-06-13 11:10:00,79.37,79.39,79.32,79.32,46003.0,60.0694,60.0845,60.0315,60.0315,46003.0
2016-06-13 11:15:00,79.32,79.35,79.28,79.29,41280.0,60.0315,60.0542,60.0013,60.0088,41280.0
2016-06-13 11:20:00,79.29,79.34,79.28,79.33,40068.0,60.0088,60.0467,60.0013,60.0391,40068.0
2016-06-13 11:25:00,79.33,79.35,79.28,79.33,39857.0,60.0391,60.0542,60.0013,60.0391,39857.0
2016-06-13 11:30:00,79.33,79.33,79.26,79.28,90799.0,60.0391,60.0391,59.9861,60.0013,90799.0
2016-06-13 11:35:00,79.27,79.32,79.21,79.21,74741.0,59.9937,60.0315,59.9483,59.9483,74741.0
2016-06-13 11:40:00,79.21,79.27,79.21,79.25,55606.0,59.9483,59.9937,59.9483,59.9785,55606.0
2016-06-13 11:45:00,79.24,79.26,79.19,79.2,54439.0,59.971,59.9861,59.9331,59.9407,54439.0
2016-06-13 11:50:00,79.2,79.24,79.19,79.22,65033.0,59.9407,59.971,59.9331,59.9558,65033.0
2016-06-13 11:55:00,79.22,79.26,79.21,79.23,46550.0,59.9558,59.9861,59.9483,59.9634,46550.0
2016-06-13 12:00:00,79.22,79.28,79.19,79.27,61582.0,59.9558,60.0013,59.9331,59.9937,61582.0
2016-06-13 12:05:00,79.27,79.28,79.22,79.28,50541.0,59.9937,60.0013,59.9558,60.0013,50541.0
2016-06-13 12:10:00,79.27,79.28,79.22,79.27,50259.0,59.9937,60.0013,59.9558,59.9937,50259.0
2016-06-13 12:15:00,79.28,79.31,79.25,79.28,80218.0,60.0013,60.024,59.9785,60.0013,80218.0
2016-06-13 12:20:00,79.28,79.34,79.23,79.28,173265.0,60.0013,60.0467,59.9634,60.0013,173265.0
2016-06-13 12:25:00,79.29,79.34,79.27,79.31,33250.0,60.0088,60.0467,59.9937,60.024,33250.0
2016-06-13 12:30:00,79.31,79.35,79.28,79.31,76675.0,60.024,60.0542,60.0013,60.024,76675.0
2016-06-13 12:35:00,79.31,79.34,79.29,79.3,59723.0,60.024,60.0467,60.0088,60.0164,59723.0
2016-06-13 12:40:00,79.29,79.37,79.29,79.33,30599.0,60.0088,60.0694,60.0088,60.0391,30599.0
2016-06-13 12:45:00,79.33,79.34,79.28,79.3,22812.0,60.0391,60.0467,60.0013,60.0164,22812.0
2016-06-13 12:50:00,79.31,79.4,79.31,79.4,41798.0,60.024,60.0921,60.024,60.0921,41798.0
2016-06-13 12:55:00,79.39,79.41,79.36,79.36,28975.0,60.0845,60.0996,60.0618,60.0618,28975.0
2016-06-13 13:00:00,79.37,79.4,79.34,79.35,31088.0,60.0694,60.0921,60.0467,60.0542,31088.0
2016-06-13 13:05:00,79.35,79.36,79.31,79.33,29724.0,60.0542,60.0618,60.024,60.0391,29724.0
2016-06-13 13:10:00,79.33,79.35,79.28,79.3,24604.0,60.0391,60.0542,60.0013,60.0164,24604.0
2016-06-13 13:15:00,79.29,79.3,79.25,79.28,21278.0,60.0088,60.0164,59.9785,60.0013,21278.0
2016-06-13 13:20:00,79.29,79.31,79.27,79.28,31181.0,60.0088,60.024,59.9937,60.0013,31181.0
2016-06-13 13:25:00,79.27,79.33,79.26,79.3,66390.0,59.9937,60.0391,59.9861,60.0164,66390.0
2016-06-13 13:30:00,79.3,79.32,79.27,79.32,41563.0,60.0164,60.0315,59.9937,60.0315,41563.0
2016-06-13 13:35:00,79.32,79.33,79.22,79.24,36485.0,60.0315,60.0391,59.9558,59.971,36485.0
2016-06-13 13:40:00,79.25,79.36,79.22,79.35,55045.0,59.9785,60.0618,59.9558,60.0542,55045.0
2016-06-13 13:45:00,79.36,79.37,79.31,79.33,25647.0,60.0618,60.0694,60.024,60.0391,25647.0
2016-06-13 13:50:00,79.32,79.33,79.23,79.24,21300.0,60.0315,60.0391,59.9634,59.971,21300.0
2016-06-13 13:55:00,79.25,79.26,79.2,79.22,33563.0,59.9785,59.9861,59.9407,59.9558,33563.0
2016-06-13 14:00:00,79.23,79.26,79.17,79.21,29634.0,59.9634,59.9861,59.918,59.9483,29634.0
2016-06-13 14:05:00,79.2,79.24,79.2,79.23,51779.0,59.9407,59.971,59.9407,59.9634,51779.0
2016-06-13 14:10:00,79.24,79.27,79.19,79.26,39440.0,59.971,59.9937,59.9331,59.9861,39440.0
2016-06-13 14:15:00,79.26,79.26,79.18,79.19,27744.0,59.9861,59.9861,59.9256,59.9331,27744.0
2016-06-13 14:20:00,79.18,79.2,79.14,79.18,21641.0,59.9256,59.9407,59.8953,59.9256,21641.0
2016-06-13 14:25:00,79.18,79.22,79.16,79.18,29189.0,59.9256,59.9558,59.9104,59.9256,29189.0
2016-06-13 14:30:00,79.18,79.28,79.16,79.26,41568.0,59.9256,60.0013,59.9104,59.9861,41568.0
2016-06-13 14:35:00,79.26,79.29,79.25,79.27,20170.0,59.9861,60.0088,59.9785,59.9937,20170.0
2016-06-13 14:40:00,79.27,79.31,79.25,79.3,22577.0,59.9937,60.024,59.9785,60.0164,22577.0
2016-06-13 14:45:00,79.29,79.3,79.23,79.24,34596.0,60.0088,60.0164,59.9634,59.971,34596.0
2016-06-13 14:50:00,79.25,79.27,79.2,79.27,27609.0,59.9785,59.9937,59.9407,59.9937,27609.0
2016-06-13 14:55:00,79.26,79.27,79.2,79.21,23794.0,59.9861,59.9937,59.9407,59.9483,23794.0
2016-06-13 15:00:00,79.2,79.23,79.18,79.2,29771.0,59.9407,59.9634,59.9256,59.9407,29771.0
2016-06-13 15:05:00,79.2,79.2,79.1,79.11,55298.0,59.9407,59.9407,59.865,59.8726,55298.0
2016-06-13 15:10:00,79.1,79.13,79.07,79.09,63652.0,59.865,59.8877,59.8423,59.8575,63652.0
2016-06-13 15:15:00,79.09,79.13,79.07,79.13,75065.0,59.8575,59.8877,59.8423,59.8877,75065.0
2016-06-13 15:20:00,79.13,79.14,79.08,79.09,81052.0,59.8877,59.8953,59.8499,59.8575,81052.0
2016-06-13 15:25:00,79.09,79.13,79.07,79.09,55063.0,59.8575,59.8877,59.8423,59.8575,55063.0
2016-06-13 15:30:00,79.09,79.14,79.08,79.09,65736.0,59.8575,59.8953,59.8499,59.8575,65736.0
2016-06-13 15:35:00,79.09,79.12,79.0,79.02,99874.0,59.8575,59.8802,59.7893,59.8045,99874.0
2016-06-13 15:40:00,79.02,79.03,78.97,78.98,110567.0,59.8045,59.812,59.7666,59.7742,110567.0
2016-06-13 15:45:00,78.98,79.01,78.97,79.0,68159.0,59.7742,59.7969,59.7666,59.7893,68159.0
2016-06-13 15:50:00,79.0,79.01,78.95,78.98,126213.0,59.7893,59.7969,59.7515,59.7742,126213.0
2016-06-13 15:55:00,78.99,79.08,78.98,79.07,697256.0,59.7818,59.8499,59.7742,59.8423,697256.0
2016-06-14 09:30:00,79.02,79.16,78.87,78.92,137539.0,59.8045,59.9104,59.691,59.7288,137539.0
2016-06-14 09:35:00,78.92,78.94,78.72,78.79,97743.0,59.7288,59.7439,59.5774,59.6304,97743.0
2016-06-14 09:40:00,78.79,78.98,78.79,78.98,63239.0,59.6304,59.7742,59.6304,59.7742,63239.0
2016-06-14 09:45:00,78.97,79.01,78.91,78.93,75562.0,59.7666,59.7969,59.7212,59.7364,75562.0
2016-06-14 09:50:00,78.93,79.01,78.83,78.83,72689.0,59.7364,59.7969,59.6607,59.6607,72689.0
2016-06-14 09:55:00,78.84,78.93,78.83,78.88,115974.0,59.6682,59.7364,59.6607,59.6985,115974.0
2016-06-14 10:00:00,78.88,78.88,78.76,78.82,134337.0,59.6985,59.6985,59.6077,59.6531,134337.0
2016-06-14 10:05:00,78.81,78.87,78.76,78.86,87646.0,59.6455,59.691,59.6077,59.6834,87646.0
2016-06-14 10:10:00,78.86,78.95,78.85,78.88,37488.0,59.6834,59.7515,59.6758,59.6985,37488.0
2016-06-14 10:15:00,78.87,78.89,78.84,78.84,68605.0,59.691,59.7061,59.6682,59.6682,68605.0
2016-06-14 10:20:00,78.84,78.84,78.76,78.77,73882.0,59.6682,59.6682,59.6077,59.6153,73882.0
2016-06-14 10:25:00,78.77,78.78,78.7,78.75,67484.0,59.6153,59.6228,59.5623,59.6001,67484.0
2016-06-14 10:30:00,78.76,78.78,78.67,78.67,83765.0,59.6077,59.6228,59.5396,59.5396,83765.0
2016-06-14 10:35:00,78.67,78.7,78.54,78.6,145974.0,59.5396,59.5623,59.4412,59.4866,145974.0
2016-06-14 10:40:00,78.59,78.67,78.57,78.65,130632.0,59.479,59.5396,59.4639,59.5245,130632.0
2016-06-14 10:45:00,78.64,78.64,78.58,78.63,128173.0,59.5169,59.5169,59.4715,59.5093,128173.0
2016-06-14 10:50:00,78.64,78.67,78.54,78.56,59963.0,59.5169,59.5396,59.4412,59.4563,59963.0
2016-06-14 10:55:00,78.55,78.58,78.5,78.5,52815.0,59.4488,59.4715,59.4109,59.4109,52815.0
2016-06-14 11:00:00,78.5,78.65,78.48,78.65,41584.0,59.4109,59.5245,59.3958,59.5245,41584.0
2016-06-14 11:05:00,78.65,78.76,78.64,78.76,34314.0,59.5245,59.6077,59.5169,59.6077,34314.0
2016-06-14 11:10:00,78.78,78.87,78.76,78.76,42922.0,59.6228,59.691,59.6077,59.6077,42922.0
2016-06-14 11:15:00,78.76,78.78,78.71,78.72,59652.0,59.6077,59.6228,59.5699,59.5774,59652.0
2016-06-14 11:20:00,78.73,78.82,78.7,78.81,40501.0,59.585,59.6531,59.5623,59.6455,40501.0
2016-06-14 11:25:00,78.81,78.84,78.77,78.81,65860.0,59.6455,59.6682,59.6153,59.6455,65860.0
2016-06-14 11:30:00,78.81,78.83,78.76,78.81,50048.0,59.6455,59.6607,59.6077,59.6455,50048.0
2016-06-14 11:35:00,78.81,78.89,78.8,78.89,71674.0,59.6455,59.7061,59.638,59.7061,71674.0
2016-06-14 11:40:00,78.89,78.93,78.88,78.89,28115.0,59.7061,59.7364,59.6985,59.7061,28115.0
2016-06-14 11:45:00,78.9,78.9,78.81,78.82,18070.0,59.7137,59.7137,59.6455,59.6531,18070.0
2016-06-14 11:50:00,78.81,78.87,78.78,78.87,42155.0,59.6455,59.691,59.6228,59.691,42155.0
2016-06-14 11:55:00,78.87,78.9,78.82,78.83,84706.0,59.691,59.7137,59.6531,59.6607,84706.0
2016-06-14 12:00:00,78.83,78.87,78.81,78.85,31896.0,59.6607,59.691,59.6455,59.6758,31896.0
2016-06-14 12:05:00,78.85,78.86,78.79,78.81,34295.0,59.6758,59.6834,59.6304,59.6455,34295.0
2016-06-14 12:10:00,78.82,78.9,78.8,78.9,25073.0,59.6531,59.7137,59.638,59.7137,25073.0
2016-06-14 12:15:00,78.89,78.92,78.88,78.91,54584.0,59.7061,59.7288,59.6985,59.7212,54584.0
2016-06-14 12:20:00,78.91,79.01,78.91,78.99,21843.0,59.7212,59.7969,59.7212,59.7818,21843.0
2016-06-14 12:25:00,79.0,79.04,78.99,79.0,30289.0,59.7893,59.8196,59.7818,59.7893,30289.0
2016-06-14 12:30:00,79.0,79.01,78.94,78.95,36971.0,59.7893,59.7969,59.7439,59.7515,36971.0
2016-06-14 12:35:00,78.95,78.95,78.87,78.87,36139.0,59.7515,59.7515,59.691,59.691,36139.0
2016-06-14 12:40:00,78.86,78.87,78.8,78.81,23900.0,59.6834,59.691,59.638,59.6455,23900.0
2016-06-14 12:45:00,78.8,78.81,78.76,78.8,16614.0,59.638,59.6455,59.6077,59.638,16614.0
2016-06-14 12:50:00,78.8,78.81,78.74,78.76,42214.0,59.638,59.6455,59.5926,59.6077,42214.0
2016-06-14 12:55:00,78.77,78.78,78.73,78.73,32062.0,59.6153,59.6228,59.585,59.585,32062.0
2016-06-14 13:00:00,78.74,78.74,78.71,78.72,10622.0,59.5926,59.5926,59.5699,59.5774,10622.0
2016-06-14 13:05:00,78.73,78.73,78.63,78.64,23758.0,59.585,59.585,59.5093,59.5169,23758.0
2016-06-14 13:10:00,78.65,78.65,78.59,78.59,23774.0,59.5245,59.5245,59.479,59.479,23774.0
2016-06-14 13:15:00,78.59,78.59,78.53,78.55,36843.0,59.479,59.479,59.4336,59.4488,36843.0
2016-06-14 13:20:00,78.56,78.58,78.52,78.53,25610.0,59.4563,59.4715,59.4261,59.4336,25610.0
2016-06-14 13:25:00,78.53,78.57,78.53,78.53,12641.0,59.4336,59.4639,59.4336,59.4336,12641.0
2016-06-14 13:30:00,78.53,78.58,78.5,78.57,21603.0,59.4336,59.4715,59.4109,59.4639,21603.0
2016-06-14 13:35:00,78.57,78.6,78.57,78.59,8843.0,59.4639,59.4866,59.4639,59.479,8843.0
2016-06-14 13:40:00,78.58,78.59,78.54,78.56,42651.0,59.4715,59.479,59.4412,59.4563,42651.0
2016-06-14 13:45:00,78.56,78.6,78.53,78.54,49144.0,59.4563,59.4866,59.4336,59.4412,49144.0
2016-06-14 13:50:00,78.55,78.56,78.52,78.55,14549.0,59.4488,59.4563,59.4261,59.4488,14549.0
2016-06-14 13:55:00,78.54,78.58,78.53,78.54,21131.0,59.4412,59.4715,59.4336,59.4412,21131.0
2016-06-14 14:00:00,78.55,78.6,78.53,78.58,23908.0,59.4488,59.4866,59.4336,59.4715,23908.0
2016-06-14 14:05:00,78.6,78.61,78.57,78.59,66651.0,59.4866,59.4942,59.4639,59.479,66651.0
2016-06-14 14:10:00,78.59,78.69,78.57,78.68,22237.0,59.479,59.5547,59.4639,59.5472,22237.0
2016-06-14 14:15:00,78.68,78.73,78.67,78.67,22632.0,59.5472,59.585,59.5396,59.5396,22632.0
2016-06-14 14:20:00,78.67,78.69,78.63,78.64,30394.0,59.5396,59.5547,59.5093,59.5169,30394.0
2016-06-14 14:25:00,78.64,78.64,78.57,78.63,39394.0,59.5169,59.5169,59.4639,59.5093,39394.0
2016-06-14 14:30:00,78.63,78.65,78.57,78.58,31081.0,59.5093,59.5245,59.4639,59.4715,31081.0
2016-06-14 14:35:00,78.58,78.59,78.53,78.56,49863.0,59.4715,59.479,59.4336,59.4563,49863.0
2016-06-14 14:40:00,78.55,78.6,78.55,78.59,33384.0,59.4488,59.4866,59.4488,59.479,33384.0
2016-06-14 14:45:00,78.58,78.59,78.5,78.51,49120.0,59.4715,59.479,59.4109,59.4185,49120.0
2016-06-14 14:50:00,78.51,78.52,78.48,78.5,44948.0,59.4185,59.4261,59.3958,59.4109,44948.0
2016-06-14 14:55:00,78.5,78.51,78.44,78.44,30142.0,59.4109,59.4185,59.3655,59.3655,30142.0
2016-06-14 15:00:00,78.44,78.55,78.41,78.55,53155.0,59.3655,59.4488,59.3428,59.4488,53155.0
2016-06-14 15:05:00,78.55,78.61,78.55,78.6,48718.0,59.4488,59.4942,59.4488,59.4866,48718.0
2016-06-14 15:10:00,78.6,78.62,78.56,78.61,39320.0,59.4866,59.5017,59.4563,59.4942,39320.0
2016-06-14 15:15:00,78.61,78.69,78.61,78.62,93036.0,59.4942,59.5547,59.4942,59.5017,93036.0
2016-06-14 15:20:00,78.62,78.67,78.6,78.6,43813.0,59.5017,59.5396,59.4866,59.4866,43813.0
2016-06-14 15:25:00,78.59,78.67,78.58,78.66,86701.0,59.479,59.5396,59.4715,59.532,86701.0
2016-06-14 15:30:00,78.66,78.71,78.63,78.68,117347.0,59.532,59.5699,59.5093,59.5472,117347.0
2016-06-14 15:35:00,78.69,78.7,78.62,78.66,80708.0,59.5547,59.5623,59.5017,59.532,80708.0
2016-06-14 15:40:00,78.66,78.7,78.62,78.65,117083.0,59.532,59.5623,59.5017,59.5245,117083.0
2016-06-14 15:45:00,78.65,78.66,78.57,78.59,162478.0,59.5245,59.532,59.4639,59.479,162478.0
2016-06-14 15:50:00,78.59,78.62,78.57,78.61,187398.0,59.479,59.5017,59.4639,59.4942,187398.0
2016-06-14 15:55:00,78.62,78.67,78.62,78.62,331311.0,59.5017,59.5396,59.5017,59.5017,331311.0
2016-06-15 09:30:00,78.71,78.86,78.67,78.86,78511.0,59.5699,59.6834,59.5396,59.6834,78511.0
2016-06-15 09:35:00,78.84,78.99,78.84,78.9,56850.0,59.6682,59.7818,59.6682,59.7137,56850.0
2016-06-15 09:40:00,78.9,79.09,78.88,79.08,35054.0,59.7137,59.8575,59.6985,59.8499,35054.0
2016-06-15 09:45:00,79.08,79.21,79.07,79.15,70619.0,59.8499,59.9483,59.8423,59.9029,70619.0
2016-06-15 09:50:00,79.15,79.19,79.05,79.18,44168.0,59.9029,59.9331,59.8272,59.9256,44168.0
2016-06-15 09:55:00,79.17,79.19,79.13,79.13,38856.0,59.918,59.9331,59.8877,59.8877,38856.0
2016-06-15 10:00:00,79.13,79.19,79.13,79.17,79363.0,59.8877,59.9331,59.8877,59.918,79363.0
2016-06-15 10:05:00,79.18,79.23,79.13,79.17,58845.0,59.9256,59.9634,59.8877,59.918,58845.0
2016-06-15 10:10:00,79.18,79.23,79.14,79.23,48966.0,59.9256,59.9634,59.8953,59.9634,48966.0
2016-06-15 10:15:00,79.23,79.25,79.19,79.2,106208.0,59.9634,59.9785,59.9331,59.9407,106208.0
2016-06-15 10:20:00,79.21,79.22,79.18,79.19,30223.0,59.9483,59.9558,59.9256,59.9331,30223.0
2016-06-15 10:25:00,79.2,79.23,79.17,79.18,56256.0,59.9407,59.9634,59.918,59.9256,56256.0
2016-06-15 10:30:00,79.19,79.24,79.18,79.23,135810.0,59.9331,59.971,59.9256,59.9634,135810.0
2016-06-15 10:35:00,79.22,79.25,79.17,79.25,37593.0,59.9558,59.9785,59.918,59.9785,37593.0
2016-06-15 10:40:00,79.25,79.29,79.23,79.28,54697.0,59.9785,60.0088,59.9634,60.0013,54697.0
2016-06-15 10:45:00,79.28,79.37,79.27,79.33,47151.0,60.0013,60.0694,59.9937,60.0391,47151.0
2016-06-15 10:50:00,79.33,79.36,79.25,79.28,53012.0,60.0391,60.0618,59.9785,60.0013,53012.0
2016-06-15 10:55:00,79.29,79.32,79.28,79.28,26370.0,60.0088,60.0315,60.0013,60.0013,26370.0
2016-06-15 11:00:00,79.29,79.36,79.28,79.32,48960.0,60.0088,60.0618,60.0013,60.0315,48960.0
2016-06-15 11:05:00,79.33,79.33,79.26,79.28,62434.0,60.0391,60.0391,59.9861,60.0013,62434.0
2016-06-15 11:10:00,79.28,79.31,79.21,79.21,65695.0,60.0013,60.024,59.9483,59.9483,65695.0
2016-06-15 11:15:00,79.21,79.25,79.2,79.2,15708.0,59.9483,59.9785,59.9407,59.9407,15708.0
2016-06-15 11:20:00,79.2,79.23,79.19,79.22,67074.0,59.9407,59.9634,59.9331,59.9558,67074.0
2016-06-15 11:25:00,79.22,79.22,79.12,79.13,25767.0,59.9558,59.9558,59.8802,59.8877,25767.0
2016-06-15 11:30:00,79.12,79.14,79.09,79.1,22887.0,59.8802,59.8953,59.8575,59.865,22887.0
2016-06-15 11:35:00,79.1,79.16,79.09,79.15,26909.0,59.865,59.9104,59.8575,59.9029,26909.0
2016-06-15 11:40:00,79.16,79.17,79.1,79.1,27395.0,59.9104,59.918,59.865,59.865,27395.0
2016-06-15 11:45:00,79.11,79.18,79.11,79.17,24486.0,59.8726,59.9256,59.8726,59.918,24486.0
2016-06-15 11:50:00,79.16,79.18,79.13,79.17,30263.0,59.9104,59.9256,59.8877,59.918,30263.0
2016-06-15 11:55:00,79.17,79.2,79.15,79.19,18162.0,59.918,59.9407,59.9029,59.9331,18162.0
2016-06-15 12:00:00,79.18,79.24,79.17,79.21,15551.0,59.9256,59.971,59.918,59.9483,15551.0
2016-06-15 12:05:00,79.2,79.25,79.18,79.19,32602.0,59.9407,59.9785,59.9256,59.9331,32602.0
2016-06-15 12:10:00,79.19,79.22,79.17,79.22,18619.0,59.9331,59.9558,59.918,59.9558,18619.0
2016-06-15 12:15:00,79.22,79.23,79.19,79.21,15045.0,59.9558,59.9634,59.9331,59.9483,15045.0
2016-06-15 12:20:00,79.2,79.23,79.19,79.22,20607.0,59.9407,59.9634,59.9331,59.9558,20607.0
2016-06-15 12:25:00,79.22,79.26,79.18,79.2,17347.0,59.9558,59.9861,59.9256,59.9407,17347.0
2016-06-15 12:30:00,79.2,79.26,79.18,79.24,15185.0,59.9407,59.9861,59.9256,59.971,15185.0
2016-06-15 12:35:00,79.24,79.24,79.2,79.23,18588.0,59.971,59.971,59.9407,59.9634,18588.0
2016-06-15 12:40:00,79.23,79.27,79.22,79.26,43515.0,59.9634,59.9937,59.9558,59.9861,43515.0
2016-06-15 12:45:00,79.26,79.26,79.21,79.23,25989.0,59.9861,59.9861,59.9483,59.9634,25989.0
2016-06-15 12:50:00,79.23,79.24,79.19,79.2,19200.0,59.9634,59.971,59.9331,59.9407,19200.0
2016-06-15 12:55:00,79.2,79.22,79.17,79.17,36196.0,59.9407,59.9558,59.918,59.918,36196.0
2016-06-15 13:00:00,79.18,79.21,79.17,79.2,24881.0,59.9256,59.9483,59.918,59.9407,24881.0
2016-06-15 13:05:00,79.19,79.21,79.16,79.19,30195.0,59.9331,59.9483,59.9104,59.9331,30195.0
2016-06-15 13:10:00,79.19,79.19,79.16,79.18,10808.0,59.9331,59.9331,59.9104,59.9256,10808.0
2016-06-15 13:15:00,79.19,79.23,79.17,79.2,22427.0,59.9331,59.9634,59.918,59.9407,22427.0
2016-06-15 13:20:00,79.21,79.25,79.2,79.23,24771.0,59.9483,59.9785,59.9407,59.9634,24771.0
2016-06-15 13:25:00,79.24,79.24,79.18,79.21,15102.0,59.971,59.971,59.9256,59.9483,15102.0
2016-06-15 13:30:00,79.2,79.25,79.2,79.24,21379.0,59.9407,59.9785,59.9407,59.971,21379.0
2016-06-15 13:35:00,79.24,79.24,79.2,79.24,17192.0,59.971,59.971,59.9407,59.971,17192.0
2016-06-15 13:40:00,79.23,79.26,79.2,79.25,40644.0,59.9634,59.9861,59.9407,59.9785,40644.0
2016-06-15 13:45:00,79.26,79.27,79.22,79.27,35002.0,59.9861,59.9937,59.9558,59.9937,35002.0
2016-06-15 13:50:00,79.27,79.3,79.25,79.29,105634.0,59.9937,60.0164,59.9785,60.0088,105634.0
2016-06-15 13:55:00,79.29,79.32,79.27,79.27,24311.0,60.0088,60.0315,59.9937,59.9937,24311.0
2016-06-15 14:00:00,79.29,79.61,79.26,79.55,199068.0,60.0088,60.251,59.9861,60.2056,199068.0
2016-06-15 14:05:00,79.56,79.62,79.38,79.38,291580.0,60.2132,60.2586,60.0769,60.0769,291580.0
2016-06-15 14:10:00,79.38,79.51,79.37,79.51,135946.0,60.0769,60.1753,60.0694,60.1753,135946.0
2016-06-15 14:15:00,79.51,79.55,79.46,79.55,124588.0,60.1753,60.2056,60.1375,60.2056,124588.0
2016-06-15 14:20:00,79.55,79.6,79.52,79.58,135154.0,60.2056,60.2434,60.1829,60.2283,135154.0
2016-06-15 14:25:00,79.58,79.59,79.5,79.5,42947.0,60.2283,60.2359,60.1678,60.1678,42947.0
2016-06-15 14:30:00,79.49,79.53,79.42,79.5,64978.0,60.1602,60.1905,60.1072,60.1678,64978.0
2016-06-15 14:35:00,79.52,79.54,79.44,79.48,35502.0,60.1829,60.198,60.1223,60.1526,35502.0
2016-06-15 14:40:00,79.47,79.54,79.45,79.53,30919.0,60.145,60.198,60.1299,60.1905,30919.0
2016-06-15 14:45:00,79.52,79.61,79.5,79.59,44397.0,60.1829,60.251,60.1678,60.2359,44397.0
2016-06-15 14:50:00,79.59,79.59,79.48,79.49,43392.0,60.2359,60.2359,60.1526,60.1602,43392.0
2016-06-15 14:55:00,79.5,79.56,79.5,79.56,35004.0,60.1678,60.2132,60.1678,60.2132,35004.0
2016-06-15 15:00:00,79.56,79.57,79.51,79.53,53075.0,60.2132,60.2207,60.1753,60.1905,53075.0
2016-06-15 15:05:00,79.53,79.59,79.52,79.55,53029.0,60.1905,60.2359,60.1829,60.2056,53029.0
2016-06-15 15:10:00,79.55,79.6,79.54,79.58,57414.0,60.2056,60.2434,60.198,60.2283,57414.0
2016-06-15 15:15:00,79.58,79.58,79.5,79.55,69127.0,60.2283,60.2283,60.1678,60.2056,69127.0
2016-06-15 15:20:00,79.55,79.61,79.54,79.59,95276.0,60.2056,60.251,60.198,60.2359,95276.0
2016-06-15 15:25:00,79.59,79.63,79.56,79.63,86534.0,60.2359,60.2661,60.2132,60.2661,86534.0
2016-06-15 15:30:00,79.63,79.63,79.55,79.57,84321.0,60.2661,60.2661,60.2056,60.2207,84321.0
2016-06-15 15:35:00,79.57,79.59,79.46,79.48,58547.0,60.2207,60.2359,60.1375,60.1526,58547.0
2016-06-15 15:40:00,79.47,79.5,79.44,79.45,124377.0,60.145,60.1678,60.1223,60.1299,124377.0
2016-06-15 15:45:00,79.45,79.46,79.42,79.42,183390.0,60.1299,60.1375,60.1072,60.1072,183390.0
2016-06-15 15:50:00,79.42,79.43,79.31,79.34,154042.0,60.1072,60.1148,60.024,60.0467,154042.0
2016-06-15 15:55:00,79.34,79.38,79.29,79.3,653564.0,60.0467,60.0769,60.0088,60.0164,653564.0
2016-06-16 09:30:00,79.13,79.18,79.02,79.08,98796.0,59.8877,59.9256,59.8045,59.8499,98796.0
2016-06-16 09:35:00,79.09,79.11,79.01,79.03,104661.0,59.8575,59.8726,59.7969,59.812,104661.0
2016-06-16 09:40:00,79.02,79.03,78.91,78.94,137649.0,59.8045,59.812,59.7212,59.7439,137649.0
2016-06-16 09:45:00,78.94,78.94,78.84,78.86,59089.0,59.7439,59.7439,59.6682,59.6834,59089.0
2016-06-16 09:50:00,78.86,78.9,78.82,78.89,201232.0,59.6834,59.7137,59.6531,59.7061,201232.0
2016-06-16 09:55:00,78.88,78.92,78.82,78.85,151804.0,59.6985,59.7288,59.6531,59.6758,151804.0
2016-06-16 10:00:00,78.84,78.91,78.84,78.91,129475.0,59.6682,59.7212,59.6682,59.7212,129475.0
2016-06-16 10:05:00,78.9,79.03,78.89,79.03,72596.0,59.7137,59.812,59.7061,59.812,72596.0
2016-06-16 10:10:00,79.03,79.1,79.01,79.08,58494.0,59.812,59.865,59.7969,59.8499,58494.0
2016-06-16 10:15:00,79.08,79.12,79.04,79.04,54674.0,59.8499,59.8802,59.8196,59.8196,54674.0
2016-06-16 10:20:00,79.04,79.04,78.95,78.95,66199.0,59.8196,59.8196,59.7515,59.7515,66199.0
2016-06-16 10:25:00,78.95,79.06,78.93,79.04,39754.0,59.7515,59.8348,59.7364,59.8196,39754.0
2016-06-16 10:30:00,79.06,79.06,79.0,79.01,40801.0,59.8348,59.8348,59.7893,59.7969,40801.0
2016-06-16 10:35:00,79.01,79.08,78.93,78.93,37393.0,59.7969,59.8499,59.7364,59.7364,37393.0
2016-06-16 10:40:00,78.94,79.01,78.93,79.0,61122.0,59.7439,59.7969,59.7364,59.7893,61122.0
2016-06-16 10:45:00,79.01,79.07,79.01,79.06,156621.0,59.7969,59.8423,59.7969,59.8348,156621.0
2016-06-16 10:50:00,79.06,79.08,79.02,79.04,50509.0,59.8348,59.8499,59.8045,59.8196,50509.0
2016-06-16 10:55:00,79.05,79.06,79.01,79.04,42165.0,59.8272,59.8348,59.7969,59.8196,42165.0
2016-06-16 11:00:00,79.03,79.12,79.02,79.11,37489.0,59.812,59.8802,59.8045,59.8726,37489.0
2016-06-16 11:05:00,79.11,79.26,79.1,79.26,58281.0,59.8726,59.9861,59.865,59.9861,58281.0
2016-06-16 11:10:00,79.26,79.3,79.24,79.3,63413.0,59.9861,60.0164,59.971,60.0164,63413.0
2016-06-16 11:15:00,79.29,79.3,79.2,79.2,56433.0,60.0088,60.0164,59.9407,59.9407,56433.0
2016-06-16 11:20:00,79.2,79.28,79.19,79.28,29311.0,59.9407,60.0013,59.9331,60.0013,29311.0
2016-06-16 11:25:00,79.27,79.43,79.24,79.42,66456.0,59.9937,60.1148,59.971,60.1072,66456.0
2016-06-16 11:30:00,79.43,79.49,79.3,79.33,72069.0,60.1148,60.1602,60.0164,60.0391,72069.0
2016-06-16 11:35:00,79.33,79.34,79.29,79.31,50801.0,60.0391,60.0467,60.0088,60.024,50801.0
2016-06-16 11:40:00,79.32,79.34,79.18,79.19,45243.0,60.0315,60.0467,59.9256,59.9331,45243.0
2016-06-16 11:45:00,79.19,79.21,79.14,79.2,32353.0,59.9331,59.9483,59.8953,59.9407,32353.0
2016-06-16 11:50:00,79.19,79.2,79.13,79.19,35786.0,59.9331,59.9407,59.8877,59.9331,35786.0
2016-06-16 11:55:00,79.19,79.19,79.11,79.14,31931.0,59.9331,59.9331,59.8726,59.8953,31931.0
2016-06-16 12:00:00,79.15,79.21,79.1,79.21,43410.0,59.9029,59.9483,59.865,59.9483,43410.0
2016-06-16 12:05:00,79.2,79.22,79.16,79.21,41753.0,59.9407,59.9558,59.9104,59.9483,41753.0
2016-06-16 12:10:00,79.21,79.22,79.16,79.19,30295.0,59.9483,59.9558,59.9104,59.9331,30295.0
2016-06-16 12:15:00,79.19,79.27,79.16,79.27,49834.0,59.9331,59.9937,59.9104,59.9937,49834.0
2016-06-16 12:20:00,79.26,79.36,79.21,79.35,94505.0,59.9861,60.0618,59.9483,60.0542,94505.0
2016-06-16 12:25:00,79.35,79.4,79.32,79.39,95151.0,60.0542,60.0921,60.0315,60.0845,95151.0
2016-06-16 12:30:00,79.38,79.39,79.35,79.39,33000.0,60.0769,60.0845,60.0542,60.0845,33000.0
2016-06-16 12:35:00,79.39,79.46,79.33,79.43,65790.0,60.0845,60.1375,60.0391,60.1148,65790.0
2016-06-16 12:40:00,79.43,79.52,79.4,79.5,60069.0,60.1148,60.1829,60.0921,60.1678,60069.0
2016-06-16 12:45:00,79.5,79.51,79.42,79.43,33710.0,60.1678,60.1753,60.1072,60.1148,33710.0
2016-06-16 12:50:00,79.45,79.45,79.36,79.41,30301.0,60.1299,60.1299,60.0618,60.0996,30301.0
2016-06-16 12:55:00,79.41,79.44,79.39,79.39,20205.0,60.0996,60.1223,60.0845,60.0845,20205.0
2016-06-16 13:00:00,79.4,79.49,79.4,79.44,25473.0,60.0921,60.1602,60.0921,60.1223,25473.0
2016-06-16 13:05:00,79.44,79.46,79.37,79.43,28479.0,60.1223,60.1375,60.0694,60.1148,28479.0
2016-06-16 13:10:00,79.42,79.43,79.34,79.35,38856.0,60.1072,60.1148,60.0467,60.0542,38856.0
2016-06-16 13:15:00,79.35,79.39,79.33,79.38,37013.0,60.0542,60.0845,60.0391,60.0769,37013.0
2016-06-16 13:20:00,79.38,79.39,79.32,79.33,42403.0,60.0769,60.0845,60.0315,60.0391,42403.0
2016-06-16 13:25:00,79.34,79.39,79.32,79.35,29852.0,60.0467,60.0845,60.0315,60.0542,29852.0
2016-06-16 13:30:00,79.34,79.39,79.29,79.34,46652.0,60.0467,60.0845,60.0088,60.0467,46652.0
2016-06-16 13:35:00,79.34,79.4,79.32,79.39,35923.0,60.0467,60.0921,60.0315,60.0845,35923.0
2016-06-16 13:40:00,79.39,79.41,79.35,79.36,28935.0,60.0845,60.0996,60.0542,60.0618,28935.0
2016-06-16 13:45:00,79.35,79.38,79.3,79.33,42730.0,60.0542,60.0769,60.0164,60.0391,42730.0
2016-06-16 13:50:00,79.32,79.36,79.28,79.34,32567.0,60.0315,60.0618,60.0013,60.0467,32567.0
2016-06-16 13:55:00,79.34,79.36,79.28,79.31,36685.0,60.0467,60.0618,60.0013,60.024,36685.0
2016-06-16 14:00:00,79.31,79.38,79.29,79.36,142221.0,60.024,60.0769,60.0088,60.0618,142221.0
2016-06-16 14:05:00,79.36,79.38,79.31,79.34,39728.0,60.0618,60.0769,60.024,60.0467,39728.0
2016-06-16 14:10:00,79.33,79.46,79.33,79.41,49039.0,60.0391,60.1375,60.0391,60.0996,49039.0
2016-06-16 14:15:00,79.42,79.52,79.4,79.49,75186.0,60.1072,60.1829,60.0921,60.1602,75186.0
2016-06-16 14:20:00,79.49,79.51,79.46,79.49,35819.0,60.1602,60.1753,60.1375,60.1602,35819.0
2016-06-16 14:25:00,79.49,79.5,79.43,79.44,35313.0,60.1602,60.1678,60.1148,60.1223,35313.0
2016-06-16 14:30:00,79.45,79.49,79.42,79.43,36099.0,60.1299,60.1602,60.1072,60.1148,36099.0
2016-06-16 14:35:00,79.43,79.49,79.43,79.46,85551.0,60.1148,60.1602,60.1148,60.1375,85551.0
2016-06-16 14:40:00,79.46,79.5,79.45,79.48,46156.0,60.1375,60.1678,60.1299,60.1526,46156.0
2016-06-16 14:45:00,79.48,79.5,79.45,79.5,45221.0,60.1526,60.1678,60.1299,60.1678,45221.0
2016-06-16 14:50:00,79.51,79.62,79.48,79.62,96076.0,60.1753,60.2586,60.1526,60.2586,96076.0
2016-06-16 14:55:00,79.61,79.63,79.52,79.53,72528.0,60.251,60.2661,60.1829,60.1905,72528.0
2016-06-16 15:00:00,79.53,79.6,79.53,79.58,42727.0,60.1905,60.2434,60.1905,60.2283,42727.0
2016-06-16 15:05:00,79.57,79.59,79.54,79.56,47270.0,60.2207,60.2359,60.198,60.2132,47270.0
2016-06-16 15:10:00,79.57,79.59,79.55,79.58,51666.0,60.2207,60.2359,60.2056,60.2283,51666.0
2016-06-16 15:15:00,79.58,79.67,79.56,79.62,89258.0,60.2283,60.2964,60.2132,60.2586,89258.0
2016-06-16 15:20:00,79.62,79.7,79.58,79.69,79258.0,60.2586,60.3191,60.2283,60.3116,79258.0
2016-06-16 15:25:00,79.68,79.72,79.67,79.69,71061.0,60.304,60.3343,60.2964,60.3116,71061.0
2016-06-16 15:30:00,79.69,79.74,79.68,79.73,133574.0,60.3116,60.3494,60.304,60.3418,133574.0
2016-06-16 15:35:00,79.73,79.74,79.62,79.64,138182.0,60.3418,60.3494,60.2586,60.2737,138182.0
2016-06-16 15:40:00,79.65,79.7,79.63,79.7,102056.0,60.2813,60.3191,60.2661,60.3191,102056.0
2016-06-16 15:45:00,79.7,79.72,79.65,79.7,118968.0,60.3191,60.3343,60.2813,60.3191,118968.0
2016-06-16 15:50:00,79.7,79.71,79.67,79.7,176051.0,60.3191,60.3267,60.2964,60.3191,176051.0
2016-06-16 15:55:00,79.7,79.78,79.68,79.71,758384.0,60.3191,60.3797,60.304,60.3267,758384.0
2016-06-17 09:30:00,79.66,79.75,79.52,79.54,100488.0,60.2888,60.357,60.1829,60.198,100488.0
2016-06-17 09:35:00,79.53,79.53,79.21,79.31,128809.0,60.1905,60.1905,59.9483,60.024,128809.0
2016-06-17 09:40:00,79.31,79.52,79.3,79.47,131927.0,60.024,60.1829,60.0164,60.145,131927.0
2016-06-17 09:45:00,79.46,79.47,79.21,79.27,152564.0,60.1375,60.145,59.9483,59.9937,152564.0
2016-06-17 09:50:00,79.27,79.31,79.21,79.21,145163.0,59.9937,60.024,59.9483,59.9483,145163.0
2016-06-17 09:55:00,79.22,79.39,79.22,79.39,218027.0,59.9558,60.0845,59.9558,60.0845,218027.0
2016-06-17 10:00:00,79.39,79.42,79.32,79.39,75513.0,60.0845,60.1072,60.0315,60.0845,75513.0
2016-06-17 10:05:00,79.38,79.44,79.36,79.36,54447.0,60.0769,60.1223,60.0618,60.0618,54447.0
2016-06-17 10:10:00,79.36,79.44,79.33,79.36,82444.0,60.0618,60.1223,60.0391,60.0618,82444.0
2016-06-17 10:15:00,79.36,79.43,79.34,79.41,79941.0,60.0618,60.1148,60.0467,60.0996,79941.0
2016-06-17 10:20:00,79.42,79.48,79.4,79.42,146735.0,60.1072,60.1526,60.0921,60.1072,146735.0
2016-06-17 10:25:00,79.43,79.44,79.38,79.4,78709.0,60.1148,60.1223,60.0769,60.0921,78709.0
2016-06-17 10:30:00,79.4,79.4,79.26,79.34,77584.0,60.0921,60.0921,59.9861,60.0467,77584.0
2016-06-17 10:35:00,79.33,79.45,79.3,79.43,50896.0,60.0391,60.1299,60.0164,60.1148,50896.0
2016-06-17 10:40:00,79.43,79.5,79.41,79.47,45500.0,60.1148,60.1678,60.0996,60.145,45500.0
2016-06-17 10:45:00,79.48,79.62,79.47,79.59,141879.0,60.1526,60.2586,60.145,60.2359,141879.0
2016-06-17 10:50:00,79.59,79.59,79.43,79.45,80713.0,60.2359,60.2359,60.1148,60.1299,80713.0
2016-06-17 10:55:00,79.45,79.46,79.37,79.4,39047.0,60.1299,60.1375,60.0694,60.0921,39047.0
2016-06-17 11:00:00,79.39,79.4,79.24,79.29,66512.0,60.0845,60.0921,59.971,60.0088,66512.0
2016-06-17 11:05:00,79.28,79.32,79.24,79.24,37613.0,60.0013,60.0315,59.971,59.971,37613.0
2016-06-17 11:10:00,79.24,79.28,79.17,79.19,45891.0,59.971,60.0013,59.918,59.9331,45891.0
2016-06-17 11:15:00,79.2,79.24,79.18,79.24,45950.0,59.9407,59.971,59.9256,59.971,45950.0
2016-06-17 11:20:00,79.24,79.28,79.18,79.19,29068.0,59.971,60.0013,59.9256,59.9331,29068.0
2016-06-17 11:25:00,79.18,79.19,79.09,79.1,96477.0,59.9256,59.9331,59.8575,59.865,96477.0
2016-06-17 11:30:00,79.1,79.12,79.05,79.06,55223.0,59.865,59.8802,59.8272,59.8348,55223.0
2016-06-17 11:35:00,79.06,79.12,79.04,79.08,51657.0,59.8348,59.8802,59.8196,59.8499,51657.0
2016-06-17 11:40:00,79.07,79.16,79.07,79.16,26339.0,59.8423,59.9104,59.8423,59.9104,26339.0
2016-06-17 11:45:00,79.15,79.29,79.14,79.27,28336.0,59.9029,60.0088,59.8953,59.9937,28336.0
2016-06-17 11:50:00,79.28,79.31,79.22,79.23,29124.0,60.0013,60.024,59.9558,59.9634,29124.0
2016-06-17 11:55:00,79.23,79.29,79.23,79.28,31323.0,59.9634,60.0088,59.9634,60.0013,31323.0
2016-06-17 12:00:00,79.28,79.35,79.28,79.33,26526.0,60.0013,60.0542,60.0013,60.0391,26526.0
2016-06-17 12:05:00,79.33,79.38,79.28,79.37,34529.0,60.0391,60.0769,60.0013,60.0694,34529.0
2016-06-17 12:10:00,79.37,79.41,79.35,79.39,57943.0,60.0694,60.0996,60.0542,60.0845,57943.0
2016-06-17 12:15:00,79.38,79.39,79.32,79.34,20266.0,60.0769,60.0845,60.0315,60.0467,20266.0
2016-06-17 12:20:00,79.35,79.36,79.33,79.35,23175.0,60.0542,60.0618,60.0391,60.0542,23175.0
2016-06-17 12:25:00,79.34,79.37,79.31,79.36,30316.0,60.0467,60.0694,60.024,60.0618,30316.0
2016-06-17 12:30:00,79.36,79.38,79.32,79.34,40230.0,60.0618,60.0769,60.0315,60.0467,40230.0
2016-06-17 12:35:00,79.34,79.35,79.3,79.31,45289.0,60.0467,60.0542,60.0164,60.024,45289.0
2016-06-17 12:40:00,79.3,79.35,79.3,79.34,23067.0,60.0164,60.0542,60.0164,60.0467,23067.0
2016-06-17 12:45:00,79.34,79.38,79.3,79.31,50335.0,60.0467,60.0769,60.0164,60.024,50335.0
2016-06-17 12:50:00,79.31,79.34,79.29,79.32,35007.0,60.024,60.0467,60.0088,60.0315,35007.0
2016-06-17 12:55:00,79.31,79.34,79.3,79.31,25922.0,60.024,60.0467,60.0164,60.024,25922.0
2016-06-17 13:00:00,79.31,79.33,79.26,79.27,42218.0,60.024,60.0391,59.9861,59.9937,42218.0
2016-06-17 13:05:00,79.27,79.34,79.26,79.33,176753.0,59.9937,60.0467,59.9861,60.0391,176753.0
2016-06-17 13:10:00,79.32,79.34,79.3,79.34,64302.0,60.0315,60.0467,60.0164,60.0467,64302.0
2016-06-17 13:15:00,79.34,79.42,79.33,79.4,34974.0,60.0467,60.1072,60.0391,60.0921,34974.0
2016-06-17 13:20:00,79.4,79.47,79.4,79.46,43968.0,60.0921,60.145,60.0921,60.1375,43968.0
2016-06-17 13:25:00,79.46,79.52,79.46,79.48,30885.0,60.1375,60.1829,60.1375,60.1526,30885.0
2016-06-17 13:30:00,79.48,79.51,79.48,79.49,25421.0,60.1526,60.1753,60.1526,60.1602,25421.0
2016-06-17 13:35:00,79.49,79.49,79.43,79.43,25150.0,60.1602,60.1602,60.1148,60.1148,25150.0
2016-06-17 13:40:00,79.44,79.51,79.44,79.47,28278.0,60.1223,60.1753,60.1223,60.145,28278.0
2016-06-17 13:45:00,79.47,79.51,79.46,79.5,22477.0,60.145,60.1753,60.1375,60.1678,22477.0
2016-06-17 13:50:00,79.51,79.55,79.49,79.49,33258.0,60.1753,60.2056,60.1602,60.1602,33258.0
2016-06-17 13:55:00,79.5,79.55,79.5,79.54,22344.0,60.1678,60.2056,60.1678,60.198,22344.0
2016-06-17 14:00:00,79.53,79.57,79.52,79.54,25687.0,60.1905,60.2207,60.1829,60.198,25687.0
2016-06-17 14:05:00,79.54,79.54,79.47,79.51,47168.0,60.198,60.198,60.145,60.1753,47168.0
2016-06-17 14:10:00,79.5,79.57,79.5,79.54,26977.0,60.1678,60.2207,60.1678,60.198,26977.0
2016-06-17 14:15:00,79.56,79.61,79.54,79.54,38876.0,60.2132,60.251,60.198,60.198,38876.0
2016-06-17 14:20:00,79.54,79.63,79.51,79.6,82483.0,60.198,60.2661,60.1753,60.2434,82483.0
2016-06-17 14:25:00,79.59,79.61,79.57,79.59,29630.0,60.2359,60.251,60.2207,60.2359,29630.0
2016-06-17 14:30:00,79.58,79.64,79.57,79.63,34515.0,60.2283,60.2737,60.2207,60.2661,34515.0
2016-06-17 14:35:00,79.63,79.64,79.59,79.61,50447.0,60.2661,60.2737,60.2359,60.251,50447.0
2016-06-17 14:40:00,79.61,79.65,79.57,79.63,66869.0,60.251,60.2813,60.2207,60.2661,66869.0
2016-06-17 14:45:00,79.63,79.65,79.61,79.64,56126.0,60.2661,60.2813,60.251,60.2737,56126.0
2016-06-17 14:50:00,79.64,79.67,79.62,79.62,41623.0,60.2737,60.2964,60.2586,60.2586,41623.0
2016-06-17 14:55:00,79.63,79.66,79.61,79.62,66388.0,60.2661,60.2888,60.251,60.2586,66388.0
2016-06-17 15:00:00,79.63,79.65,79.61,79.62,65347.0,60.2661,60.2813,60.251,60.2586,65347.0
2016-06-17 15:05:00,79.63,79.64,79.59,79.6,44201.0,60.2661,60.2737,60.2359,60.2434,44201.0
2016-06-17 15:10:00,79.6,79.6,79.57,79.58,45251.0,60.2434,60.2434,60.2207,60.2283,45251.0
2016-06-17 15:15:00,79.57,79.58,79.52,79.55,68272.0,60.2207,60.2283,60.1829,60.2056,68272.0
2016-06-17 15:20:00,79.56,79.59,79.53,79.55,74719.0,60.2132,60.2359,60.1905,60.2056,74719.0
2016-06-17 15:25:00,79.55,79.57,79.54,79.55,51338.0,60.2056,60.2207,60.198,60.2056,51338.0
2016-06-17 15:30:00,79.55,79.57,79.51,79.56,125722.0,60.2056,60.2207,60.1753,60.2132,125722.0
2016-06-17 15:35:00,79.56,79.57,79.49,79.51,117959.0,60.2132,60.2207,60.1602,60.1753,117959.0
2016-06-17 15:40:00,79.51,79.51,79.46,79.49,125403.0,60.1753,60.1753,60.1375,60.1602,125403.0
2016-06-17 15:45:00,79.48,79.5,79.46,79.48,142112.0,60.1526,60.1678,60.1375,60.1526,142112.0
2016-06-17 15:50:00,79.49,79.55,79.48,79.55,211144.0,60.1602,60.2056,60.1526,60.2056,211144.0
2016-06-17 15:55:00,79.55,79.66,79.55,79.6,1327078.0,60.2056,60.2888,60.2056,60.2434,1327078.0
2016-06-20 09:30:00,79.87,80.35,79.77,80.31,285725.0,60.4478,60.8111,60.3721,60.7808,285725.0
2016-06-20 09:35:00,80.31,80.58,80.3,80.57,244891.0,60.7808,60.9851,60.7732,60.9776,244891.0
2016-06-20 09:40:00,80.58,80.64,80.42,80.43,163532.0,60.9851,61.0305,60.864,60.8716,163532.0
2016-06-20 09:45:00,80.43,80.48,80.35,80.38,164947.0,60.8716,60.9094,60.8111,60.8338,164947.0
2016-06-20 09:50:00,80.39,80.42,80.28,80.28,175888.0,60.8413,60.864,60.7581,60.7581,175888.0
2016-06-20 09:55:00,80.27,80.36,80.25,80.35,114991.0,60.7505,60.8186,60.7354,60.8111,114991.0
2016-06-20 10:00:00,80.35,80.4,80.26,80.37,91569.0,60.8111,60.8489,60.7429,60.8262,91569.0
2016-06-20 10:05:00,80.37,80.46,80.35,80.44,158885.0,60.8262,60.8943,60.8111,60.8792,158885.0
2016-06-20 10:10:00,80.44,80.51,80.44,80.47,177317.0,60.8792,60.9321,60.8792,60.9019,177317.0
2016-06-20 10:15:00,80.48,80.51,80.4,80.49,143566.0,60.9094,60.9321,60.8489,60.917,143566.0
2016-06-20 10:20:00,80.48,80.49,80.32,80.36,377151.0,60.9094,60.917,60.7884,60.8186,377151.0
2016-06-20 10:25:00,80.36,80.36,80.28,80.3,63428.0,60.8186,60.8186,60.7581,60.7732,63428.0
2016-06-20 10:30:00,80.3,80.3,80.17,80.17,122416.0,60.7732,60.7732,60.6748,60.6748,122416.0
2016-06-20 10:35:00,80.17,80.19,80.13,80.14,150791.0,60.6748,60.69,60.6446,60.6521,150791.0
2016-06-20 10:40:00,80.13,80.25,80.13,80.24,100424.0,60.6446,60.7354,60.6446,60.7278,100424.0
2016-06-20 10:45:00,80.25,80.26,80.17,80.18,39121.0,60.7354,60.7429,60.6748,60.6824,39121.0
2016-06-20 10:50:00,80.18,80.21,80.16,80.19,37096.0,60.6824,60.7051,60.6673,60.69,37096.0
2016-06-20 10:55:00,80.2,80.25,80.18,80.25,23370.0,60.6975,60.7354,60.6824,60.7354,23370.0
2016-06-20 11:00:00,80.24,80.27,80.2,80.23,51958.0,60.7278,60.7505,60.6975,60.7202,51958.0
2016-06-20 11:05:00,80.24,80.3,80.23,80.26,35039.0,60.7278,60.7732,60.7202,60.7429,35039.0
2016-06-20 11:10:00,80.26,80.32,80.26,80.31,34195.0,60.7429,60.7884,60.7429,60.7808,34195.0
2016-06-20 11:15:00,80.3,80.33,80.26,80.31,43798.0,60.7732,60.7959,60.7429,60.7808,43798.0
2016-06-20 11:20:00,80.31,80.34,80.29,80.3,24831.0,60.7808,60.8035,60.7656,60.7732,24831.0
2016-06-20 11:25:00,80.3,80.36,80.29,80.34,97957.0,60.7732,60.8186,60.7656,60.8035,97957.0
2016-06-20 11:30:00,80.34,80.36,80.3,80.32,66569.0,60.8035,60.8186,60.7732,60.7884,66569.0
2016-06-20 11:35:00,80.33,80.35,80.31,80.34,75693.0,60.7959,60.8111,60.7808,60.8035,75693.0
2016-06-20 11:40:00,80.34,80.37,80.3,80.3,33378.0,60.8035,60.8262,60.7732,60.7732,33378.0
2016-06-20 11:45:00,80.3,80.32,80.22,80.23,35646.0,60.7732,60.7884,60.7127,60.7202,35646.0
2016-06-20 11:50:00,80.22,80.23,80.15,80.2,179259.0,60.7127,60.7202,60.6597,60.6975,179259.0
2016-06-20 11:55:00,80.19,80.22,80.17,80.22,66286.0,60.69,60.7127,60.6748,60.7127,66286.0
2016-06-20 12:00:00,80.22,80.24,80.17,80.17,45285.0,60.7127,60.7278,60.6748,60.6748,45285.0
2016-06-20 12:05:00,80.17,80.2,80.15,80.17,39996.0,60.6748,60.6975,60.6597,60.6748,39996.0
2016-06-20 12:10:00,80.17,80.2,80.08,80.11,59630.0,60.6748,60.6975,60.6067,60.6294,59630.0
2016-06-20 12:15:00,80.1,80.12,80.06,80.07,99502.0,60.6219,60.637,60.5916,60.5991,99502.0
2016-06-20 12:20:00,80.07,80.08,80.04,80.06,133029.0,60.5991,60.6067,60.5764,60.5916,133029.0
2016-06-20 12:25:00,80.06,80.08,80.04,80.06,199727.0,60.5916,60.6067,60.5764,60.5916,199727.0
2016-06-20 12:30:00,80.05,80.13,80.05,80.12,176447.0,60.584,60.6446,60.584,60.637,176447.0
2016-06-20 12:35:00,80.12,80.12,80.06,80.06,86067.0,60.637,60.637,60.5916,60.5916,86067.0
2016-06-20 12:40:00,80.07,80.15,80.06,80.12,21015.0,60.5991,60.6597,60.5916,60.637,21015.0
2016-06-20 12:45:00,80.12,80.16,80.1,80.15,31254.0,60.637,60.6673,60.6219,60.6597,31254.0
2016-06-20 12:50:00,80.15,80.2,80.15,80.19,45179.0,60.6597,60.6975,60.6597,60.69,45179.0
2016-06-20 12:55:00,80.18,80.22,80.17,80.21,19629.0,60.6824,60.7127,60.6748,60.7051,19629.0
2016-06-20 13:00:00,80.2,80.24,80.18,80.21,26411.0,60.6975,60.7278,60.6824,60.7051,26411.0
2016-06-20 13:05:00,80.21,80.22,80.18,80.21,13917.0,60.7051,60.7127,60.6824,60.7051,13917.0
2016-06-20 13:10:00,80.21,80.21,80.13,80.13,18573.0,60.7051,60.7051,60.6446,60.6446,18573.0
2016-06-20 13:15:00,80.12,80.18,80.11,80.17,17012.0,60.637,60.6824,60.6294,60.6748,17012.0
2016-06-20 13:20:00,80.17,80.21,80.14,80.2,15392.0,60.6748,60.7051,60.6521,60.6975,15392.0
2016-06-20 13:25:00,80.2,80.2,80.1,80.11,25892.0,60.6975,60.6975,60.6219,60.6294,25892.0
2016-06-20 13:30:00,80.1,80.14,80.09,80.14,46665.0,60.6219,60.6521,60.6143,60.6521,46665.0
2016-06-20 13:35:00,80.14,80.18,80.14,80.16,12902.0,60.6521,60.6824,60.6521,60.6673,12902.0
2016-06-20 13:40:00,80.17,80.17,80.14,80.17,23191.0,60.6748,60.6748,60.6521,60.6748,23191.0
2016-06-20 13:45:00,80.16,80.17,80.13,80.16,12626.0,60.6673,60.6748,60.6446,60.6673,12626.0
2016-06-20 13:50:00,80.15,80.21,80.15,80.19,13585.0,60.6597,60.7051,60.6597,60.69,13585.0
2016-06-20 13:55:00,80.19,80.21,80.18,80.21,21987.0,60.69,60.7051,60.6824,60.7051,21987.0
2016-06-20 14:00:00,80.21,80.23,80.19,80.19,21361.0,60.7051,60.7202,60.69,60.69,21361.0
2016-06-20 14:05:00,80.19,80.2,80.16,80.2,16734.0,60.69,60.6975,60.6673,60.6975,16734.0
2016-06-20 14:10:00,80.19,80.2,80.16,80.18,17430.0,60.69,60.6975,60.6673,60.6824,17430.0
2016-06-20 14:15:00,80.18,80.19,80.14,80.18,25935.0,60.6824,60.69,60.6521,60.6824,25935.0
2016-06-20 14:20:00,80.17,80.21,80.17,80.2,14549.0,60.6748,60.7051,60.6748,60.6975,14549.0
2016-06-20 14:25:00,80.2,80.2,80.12,80.14,25145.0,60.6975,60.6975,60.637,60.6521,25145.0
2016-06-20 14:30:00,80.13,80.15,80.11,80.14,24781.0,60.6446,60.6597,60.6294,60.6521,24781.0
2016-06-20 14:35:00,80.14,80.15,80.1,80.1,14672.0,60.6521,60.6597,60.6219,60.6219,14672.0
2016-06-20 14:40:00,80.1,80.12,80.07,80.09,38284.0,60.6219,60.637,60.5991,60.6143,38284.0
2016-06-20 14:45:00,80.09,80.14,80.09,80.13,24563.0,60.6143,60.6521,60.6143,60.6446,24563.0
2016-06-20 14:50:00,80.13,80.15,80.12,80.12,58696.0,60.6446,60.6597,60.637,60.637,58696.0
2016-06-20 14:55:00,80.11,80.15,80.1,80.12,37457.0,60.6294,60.6597,60.6219,60.637,37457.0
2016-06-20 15:00:00,80.11,80.15,80.11,80.14,30535.0,60.6294,60.6597,60.6294,60.6521,30535.0
2016-06-20 15:05:00,80.15,80.15,80.07,80.09,71403.0,60.6597,60.6597,60.5991,60.6143,71403.0
2016-06-20 15:10:00,80.09,80.1,80.06,80.07,117034.0,60.6143,60.6219,60.5916,60.5991,117034.0
2016-06-20 15:15:00,80.07,80.08,80.0,80.03,123109.0,60.5991,60.6067,60.5462,60.5689,123109.0
2016-06-20 15:20:00,80.04,80.06,80.0,80.03,65789.0,60.5764,60.5916,60.5462,60.5689,65789.0
2016-06-20 15:25:00,80.02,80.03,79.9,79.91,73836.0,60.5613,60.5689,60.4705,60.4781,73836.0
2016-06-20 15:30:00,79.91,79.94,79.91,79.93,51510.0,60.4781,60.5008,60.4781,60.4932,51510.0
2016-06-20 15:35:00,79.93,79.97,79.92,79.95,55435.0,60.4932,60.5235,60.4856,60.5083,55435.0
2016-06-20 15:40:00,79.95,80.01,79.92,79.97,219166.0,60.5083,60.5537,60.4856,60.5235,219166.0
2016-06-20 15:45:00,79.97,79.97,79.76,79.76,193496.0,60.5235,60.5235,60.3645,60.3645,193496.0
2016-06-20 15:50:00,79.76,79.78,79.71,79.71,209773.0,60.3645,60.3797,60.3267,60.3267,209773.0
2016-06-20 15:55:00,79.71,79.83,79.69,79.8,1235482.0,60.3267,60.4175,60.3116,60.3948,1235482.0
2016-06-21 09:30:00,79.3,79.32,79.13,79.18,121717.0,60.5574,60.5726,60.4275,60.4657,121717.0
2016-06-21 09:35:00,79.18,79.26,79.08,79.11,57188.0,60.4657,60.5268,60.3894,60.4123,57188.0
2016-06-21 09:40:00,79.12,79.22,79.08,79.19,90698.0,60.4199,60.4963,60.3894,60.4734,90698.0
2016-06-21 09:45:00,79.19,79.3,79.15,79.28,59269.0,60.4734,60.5574,60.4428,60.5421,59269.0
2016-06-21 09:50:00,79.29,79.31,79.17,79.25,49019.0,60.5497,60.565,60.4581,60.5192,49019.0
2016-06-21 09:55:00,79.25,79.33,79.18,79.29,72842.0,60.5192,60.5803,60.4657,60.5497,72842.0
2016-06-21 10:00:00,79.28,79.37,79.24,79.33,142245.0,60.5421,60.6108,60.5115,60.5803,142245.0
2016-06-21 10:05:00,79.32,79.44,79.28,79.35,85963.0,60.5726,60.6643,60.5421,60.5955,85963.0
2016-06-21 10:10:00,79.35,79.54,79.34,79.47,66301.0,60.5955,60.7406,60.5879,60.6872,66301.0
2016-06-21 10:15:00,79.47,79.5,79.42,79.46,53627.0,60.6872,60.7101,60.649,60.6795,53627.0
2016-06-21 10:20:00,79.46,79.46,79.35,79.38,50313.0,60.6795,60.6795,60.5955,60.6184,50313.0
2016-06-21 10:25:00,79.38,79.45,79.32,79.44,140874.0,60.6184,60.6719,60.5726,60.6643,140874.0
2016-06-21 10:30:00,79.42,79.47,79.38,79.39,41156.0,60.649,60.6872,60.6184,60.6261,41156.0
2016-06-21 10:35:00,79.4,79.44,79.37,79.38,93095.0,60.6337,60.6643,60.6108,60.6184,93095.0
2016-06-21 10:40:00,79.38,79.44,79.37,79.44,60849.0,60.6184,60.6643,60.6108,60.6643,60849.0
2016-06-21 10:45:00,79.44,79.48,79.39,79.4,30670.0,60.6643,60.6948,60.6261,60.6337,30670.0
2016-06-21 10:50:00,79.4,79.41,79.37,79.41,39091.0,60.6337,60.6414,60.6108,60.6414,39091.0
2016-06-21 10:55:00,79.4,79.41,79.35,79.37,28608.0,60.6337,60.6414,60.5955,60.6108,28608.0
2016-06-21 11:00:00,79.36,79.46,79.36,79.43,45221.0,60.6032,60.6795,60.6032,60.6566,45221.0
2016-06-21 11:05:00,79.43,79.46,79.39,79.45,68421.0,60.6566,60.6795,60.6261,60.6719,68421.0
2016-06-21 11:10:00,79.44,79.48,79.39,79.48,44137.0,60.6643,60.6948,60.6261,60.6948,44137.0
2016-06-21 11:15:00,79.49,79.54,79.45,79.46,40104.0,60.7024,60.7406,60.6719,60.6795,40104.0
2016-06-21 11:20:00,79.46,79.46,79.33,79.34,41360.0,60.6795,60.6795,60.5803,60.5879,41360.0
2016-06-21 11:25:00,79.35,79.36,79.3,79.3,114826.0,60.5955,60.6032,60.5574,60.5574,114826.0
2016-06-21 11:30:00,79.3,79.3,79.24,79.27,148009.0,60.5574,60.5574,60.5115,60.5344,148009.0
2016-06-21 11:35:00,79.28,79.31,79.26,79.27,41829.0,60.5421,60.565,60.5268,60.5344,41829.0
2016-06-21 11:40:00,79.27,79.3,79.26,79.29,20717.0,60.5344,60.5574,60.5268,60.5497,20717.0
2016-06-21 11:45:00,79.28,79.29,79.25,79.28,63176.0,60.5421,60.5497,60.5192,60.5421,63176.0
2016-06-21 11:50:00,79.29,79.32,79.28,79.32,12784.0,60.5497,60.5726,60.5421,60.5726,12784.0
2016-06-21 11:55:00,79.32,79.4,79.3,79.39,30427.0,60.5726,60.6337,60.5574,60.6261,30427.0
2016-06-21 12:00:00,79.39,79.4,79.36,79.37,11574.0,60.6261,60.6337,60.6032,60.6108,11574.0
2016-06-21 12:05:00,79.37,79.39,79.34,79.36,18164.0,60.6108,60.6261,60.5879,60.6032,18164.0
2016-06-21 12:10:00,79.36,79.39,79.34,79.36,22406.0,60.6032,60.6261,60.5879,60.6032,22406.0
2016-06-21 12:15:00,79.36,79.4,79.36,79.37,28216.0,60.6032,60.6337,60.6032,60.6108,28216.0
2016-06-21 12:20:00,79.38,79.43,79.37,79.41,37522.0,60.6184,60.6566,60.6108,60.6414,37522.0
2016-06-21 12:25:00,79.41,79.43,79.37,79.39,19573.0,60.6414,60.6566,60.6108,60.6261,19573.0
2016-06-21 12:30:00,79.39,79.4,79.35,79.36,15674.0,60.6261,60.6337,60.5955,60.6032,15674.0
2016-06-21 12:35:00,79.36,79.42,79.36,79.41,15820.0,60.6032,60.649,60.6032,60.6414,15820.0
2016-06-21 12:40:00,79.4,79.42,79.38,79.4,15965.0,60.6337,60.649,60.6184,60.6337,15965.0
2016-06-21 12:45:00,79.4,79.41,79.33,79.34,22705.0,60.6337,60.6414,60.5803,60.5879,22705.0
2016-06-21 12:50:00,79.35,79.37,79.34,79.36,14551.0,60.5955,60.6108,60.5879,60.6032,14551.0
2016-06-21 12:55:00,79.36,79.38,79.34,79.37,26570.0,60.6032,60.6184,60.5879,60.6108,26570.0
2016-06-21 13:00:00,79.37,79.37,79.33,79.33,56504.0,60.6108,60.6108,60.5803,60.5803,56504.0
2016-06-21 13:05:00,79.34,79.34,79.32,79.34,188577.0,60.5879,60.5879,60.5726,60.5879,188577.0
2016-06-21 13:10:00,79.34,79.34,79.3,79.32,95459.0,60.5879,60.5879,60.5574,60.5726,95459.0
2016-06-21 13:15:00,79.32,79.32,79.29,79.31,81889.0,60.5726,60.5726,60.5497,60.565,81889.0
2016-06-21 13:20:00,79.31,79.31,79.27,79.28,75263.0,60.565,60.565,60.5344,60.5421,75263.0
2016-06-21 13:25:00,79.28,79.35,79.28,79.34,52147.0,60.5421,60.5955,60.5421,60.5879,52147.0
2016-06-21 13:30:00,79.34,79.38,79.34,79.35,61476.0,60.5879,60.6184,60.5879,60.5955,61476.0
2016-06-21 13:35:00,79.35,79.37,79.33,79.35,23180.0,60.5955,60.6108,60.5803,60.5955,23180.0
2016-06-21 13:40:00,79.36,79.39,79.34,79.39,28650.0,60.6032,60.6261,60.5879,60.6261,28650.0
2016-06-21 13:45:00,79.39,79.4,79.35,79.35,32213.0,60.6261,60.6337,60.5955,60.5955,32213.0
2016-06-21 13:50:00,79.36,79.41,79.35,79.39,28150.0,60.6032,60.6414,60.5955,60.6261,28150.0
2016-06-21 13:55:00,79.39,79.41,79.37,79.4,37284.0,60.6261,60.6414,60.6108,60.6337,37284.0
2016-06-21 14:00:00,79.4,79.41,79.37,79.38,39608.0,60.6337,60.6414,60.6108,60.6184,39608.0
2016-06-21 14:05:00,79.39,79.42,79.35,79.38,116392.0,60.6261,60.649,60.5955,60.6184,116392.0
2016-06-21 14:10:00,79.39,79.43,79.38,79.42,54122.0,60.6261,60.6566,60.6184,60.649,54122.0
2016-06-21 14:15:00,79.42,79.44,79.39,79.42,94850.0,60.649,60.6643,60.6261,60.649,94850.0
2016-06-21 14:20:00,79.42,79.43,79.37,79.39,134257.0,60.649,60.6566,60.6108,60.6261,134257.0
2016-06-21 14:25:00,79.39,79.44,79.38,79.41,41654.0,60.6261,60.6643,60.6184,60.6414,41654.0
2016-06-21 14:30:00,79.42,79.51,79.41,79.51,77170.0,60.649,60.7177,60.6414,60.7177,77170.0
2016-06-21 14:35:00,79.51,79.6,79.49,79.55,44867.0,60.7177,60.7864,60.7024,60.7483,44867.0
2016-06-21 14:40:00,79.56,79.56,79.48,79.48,80816.0,60.7559,60.7559,60.6948,60.6948,80816.0
2016-06-21 14:45:00,79.48,79.5,79.46,79.48,27663.0,60.6948,60.7101,60.6795,60.6948,27663.0
2016-06-21 14:50:00,79.47,79.48,79.44,79.47,71422.0,60.6872,60.6948,60.6643,60.6872,71422.0
2016-06-21 14:55:00,79.47,79.49,79.45,79.45,40155.0,60.6872,60.7024,60.6719,60.6719,40155.0
2016-06-21 15:00:00,79.45,79.49,79.41,79.41,40749.0,60.6719,60.7024,60.6414,60.6414,40749.0
2016-06-21 15:05:00,79.41,79.47,79.41,79.46,53204.0,60.6414,60.6872,60.6414,60.6795,53204.0
2016-06-21 15:10:00,79.46,79.49,79.46,79.48,23911.0,60.6795,60.7024,60.6795,60.6948,23911.0
2016-06-21 15:15:00,79.48,79.52,79.45,79.49,69498.0,60.6948,60.7254,60.6719,60.7024,69498.0
2016-06-21 15:20:00,79.5,79.52,79.47,79.48,31193.0,60.7101,60.7254,60.6872,60.6948,31193.0
2016-06-21 15:25:00,79.49,79.55,79.49,79.54,31603.0,60.7024,60.7483,60.7024,60.7406,31603.0
2016-06-21 15:30:00,79.54,79.54,79.48,79.52,53633.0,60.7406,60.7406,60.6948,60.7254,53633.0
2016-06-21 15:35:00,79.52,79.53,79.49,79.5,66145.0,60.7254,60.733,60.7024,60.7101,66145.0
2016-06-21 15:40:00,79.5,79.5,79.41,79.45,162284.0,60.7101,60.7101,60.6414,60.6719,162284.0
2016-06-21 15:45:00,79.45,79.48,79.43,79.44,75318.0,60.6719,60.6948,60.6566,60.6643,75318.0
2016-06-21 15:50:00,79.45,79.45,79.42,79.42,158293.0,60.6719,60.6719,60.649,60.649,158293.0
2016-06-21 15:55:00,79.42,79.43,79.36,79.38,309370.0,60.649,60.6566,60.6032,60.6184,309370.0
2016-06-22 09:30:00,79.46,79.48,79.3,79.31,99227.0,60.6795,60.6948,60.5574,60.565,99227.0
2016-06-22 09:35:00,79.32,79.34,79.11,79.19,60702.0,60.5726,60.5879,60.4123,60.4734,60702.0
2016-06-22 09:40:00,79.2,79.32,79.18,79.19,148910.0,60.481,60.5726,60.4657,60.4734,148910.0
2016-06-22 09:45:00,79.18,79.19,79.1,79.12,40430.0,60.4657,60.4734,60.4046,60.4199,40430.0
2016-06-22 09:50:00,79.11,79.22,79.1,79.17,35040.0,60.4123,60.4963,60.4046,60.4581,35040.0
2016-06-22 09:55:00,79.17,79.27,79.15,79.23,30959.0,60.4581,60.5344,60.4428,60.5039,30959.0
2016-06-22 10:00:00,79.23,79.24,79.15,79.17,61770.0,60.5039,60.5115,60.4428,60.4581,61770.0
2016-06-22 10:05:00,79.18,79.21,79.15,79.2,76744.0,60.4657,60.4886,60.4428,60.481,76744.0
2016-06-22 10:10:00,79.2,79.28,79.18,79.28,15076.0,60.481,60.5421,60.4657,60.5421,15076.0
2016-06-22 10:15:00,79.29,79.37,79.27,79.36,76050.0,60.5497,60.6108,60.5344,60.6032,76050.0
2016-06-22 10:20:00,79.36,79.41,79.34,79.4,24012.0,60.6032,60.6414,60.5879,60.6337,24012.0
2016-06-22 10:25:00,79.4,79.49,79.38,79.47,74833.0,60.6337,60.7024,60.6184,60.6872,74833.0
2016-06-22 10:30:00,79.47,79.47,79.41,79.44,55588.0,60.6872,60.6872,60.6414,60.6643,55588.0
2016-06-22 10:35:00,79.44,79.48,79.42,79.42,18100.0,60.6643,60.6948,60.649,60.649,18100.0
2016-06-22 10:40:00,79.44,79.46,79.41,79.43,21639.0,60.6643,60.6795,60.6414,60.6566,21639.0
2016-06-22 10:45:00,79.42,79.47,79.42,79.45,24680.0,60.649,60.6872,60.649,60.6719,24680.0
2016-06-22 10:50:00,79.44,79.47,79.41,79.42,26861.0,60.6643,60.6872,60.6414,60.649,26861.0
2016-06-22 10:55:00,79.42,79.46,79.36,79.36,29747.0,60.649,60.6795,60.6032,60.6032,29747.0
2016-06-22 11:00:00,79.37,79.41,79.35,79.4,23897.0,60.6108,60.6414,60.5955,60.6337,23897.0
2016-06-22 11:05:00,79.39,79.45,79.39,79.45,15219.0,60.6261,60.6719,60.6261,60.6719,15219.0
2016-06-22 11:10:00,79.45,79.48,79.4,79.47,67521.0,60.6719,60.6948,60.6337,60.6872,67521.0
2016-06-22 11:15:00,79.46,79.53,79.44,79.51,33946.0,60.6795,60.733,60.6643,60.7177,33946.0
2016-06-22 11:20:00,79.52,79.56,79.51,79.53,26436.0,60.7254,60.7559,60.7177,60.733,26436.0
2016-06-22 11:25:00,79.53,79.56,79.4,79.4,51170.0,60.733,60.7559,60.6337,60.6337,51170.0
2016-06-22 11:30:00,79.39,79.4,79.25,79.29,77981.0,60.6261,60.6337,60.5192,60.5497,77981.0
2016-06-22 11:35:00,79.29,79.4,79.28,79.4,97091.0,60.5497,60.6337,60.5421,60.6337,97091.0
2016-06-22 11:40:00,79.38,79.44,79.37,79.42,103528.0,60.6184,60.6643,60.6108,60.649,103528.0
2016-06-22 11:45:00,79.42,79.48,79.41,79.42,37859.0,60.649,60.6948,60.6414,60.649,37859.0
2016-06-22 11:50:00,79.43,79.49,79.42,79.47,15005.0,60.6566,60.7024,60.649,60.6872,15005.0
2016-06-22 11:55:00,79.48,79.5,79.46,79.48,19184.0,60.6948,60.7101,60.6795,60.6948,19184.0
2016-06-22 12:00:00,79.48,79.49,79.43,79.44,12056.0,60.6948,60.7024,60.6566,60.6643,12056.0
2016-06-22 12:05:00,79.46,79.48,79.44,79.45,14697.0,60.6795,60.6948,60.6643,60.6719,14697.0
2016-06-22 12:10:00,79.46,79.47,79.41,79.41,18125.0,60.6795,60.6872,60.6414,60.6414,18125.0
2016-06-22 12:15:00,79.41,79.41,79.31,79.33,41900.0,60.6414,60.6414,60.565,60.5803,41900.0
2016-06-22 12:20:00,79.33,79.33,79.24,79.24,21917.0,60.5803,60.5803,60.5115,60.5115,21917.0
2016-06-22 12:25:00,79.23,79.3,79.22,79.29,17425.0,60.5039,60.5574,60.4963,60.5497,17425.0
2016-06-22 12:30:00,79.29,79.33,79.26,79.33,11330.0,60.5497,60.5803,60.5268,60.5803,11330.0
2016-06-22 12:35:00,79.32,79.33,79.3,79.31,6018.0,60.5726,60.5803,60.5574,60.565,6018.0
2016-06-22 12:40:00,79.31,79.36,79.3,79.31,66274.0,60.565,60.6032,60.5574,60.565,66274.0
2016-06-22 12:45:00,79.31,79.32,79.25,79.29,47741.0,60.565,60.5726,60.5192,60.5497,47741.0
2016-06-22 12:50:00,79.29,79.35,79.28,79.32,19150.0,60.5497,60.5955,60.5421,60.5726,19150.0
2016-06-22 12:55:00,79.32,79.35,79.3,79.32,18000.0,60.5726,60.5955,60.5574,60.5726,18000.0
2016-06-22 13:00:00,79.32,79.33,79.25,79.28,26247.0,60.5726,60.5803,60.5192,60.5421,26247.0
2016-06-22 13:05:00,79.27,79.29,79.22,79.23,34195.0,60.5344,60.5497,60.4963,60.5039,34195.0
2016-06-22 13:10:00,79.21,79.25,79.19,79.25,24669.0,60.4886,60.5192,60.4734,60.5192,24669.0
2016-06-22 13:15:00,79.25,79.28,79.21,79.25,28940.0,60.5192,60.5421,60.4886,60.5192,28940.0
2016-06-22 13:20:00,79.25,79.26,79.2,79.22,36579.0,60.5192,60.5268,60.481,60.4963,36579.0
2016-06-22 13:25:00,79.22,79.3,79.22,79.28,73039.0,60.4963,60.5574,60.4963,60.5421,73039.0
2016-06-22 13:30:00,79.28,79.3,79.26,79.28,38189.0,60.5421,60.5574,60.5268,60.5421,38189.0
2016-06-22 13:35:00,79.28,79.32,79.25,79.3,52234.0,60.5421,60.5726,60.5192,60.5574,52234.0
2016-06-22 13:40:00,79.3,79.37,79.3,79.36,58394.0,60.5574,60.6108,60.5574,60.6032,58394.0
2016-06-22 13:45:00,79.36,79.39,79.35,79.35,52739.0,60.6032,60.6261,60.5955,60.5955,52739.0
2016-06-22 13:50:00,79.36,79.41,79.36,79.39,17805.0,60.6032,60.6414,60.6032,60.6261,17805.0
2016-06-22 13:55:00,79.39,79.4,79.36,79.39,16112.0,60.6261,60.6337,60.6032,60.6261,16112.0
2016-06-22 14:00:00,79.37,79.42,79.35,79.41,48164.0,60.6108,60.649,60.5955,60.6414,48164.0
2016-06-22 14:05:00,79.4,79.42,79.36,79.37,25403.0,60.6337,60.649,60.6032,60.6108,25403.0
2016-06-22 14:10:00,79.37,79.39,79.37,79.39,13259.0,60.6108,60.6261,60.6108,60.6261,13259.0
2016-06-22 14:15:00,79.38,79.4,79.36,79.36,31710.0,60.6184,60.6337,60.6032,60.6032,31710.0
2016-06-22 14:20:00,79.36,79.37,79.34,79.36,31307.0,60.6032,60.6108,60.5879,60.6032,31307.0
2016-06-22 14:25:00,79.35,79.4,79.35,79.39,30049.0,60.5955,60.6337,60.5955,60.6261,30049.0
2016-06-22 14:30:00,79.39,79.41,79.35,79.38,51105.0,60.6261,60.6414,60.5955,60.6184,51105.0
2016-06-22 14:35:00,79.37,79.38,79.32,79.34,115833.0,60.6108,60.6184,60.5726,60.5879,115833.0
2016-06-22 14:40:00,79.34,79.36,79.32,79.33,32200.0,60.5879,60.6032,60.5726,60.5803,32200.0
2016-06-22 14:45:00,79.33,79.33,79.29,79.31,28640.0,60.5803,60.5803,60.5497,60.565,28640.0
2016-06-22 14:50:00,79.32,79.35,79.31,79.34,23379.0,60.5726,60.5955,60.565,60.5879,23379.0
2016-06-22 14:55:00,79.34,79.36,79.32,79.34,15756.0,60.5879,60.6032,60.5726,60.5879,15756.0
2016-06-22 15:00:00,79.34,79.39,79.34,79.37,32179.0,60.5879,60.6261,60.5879,60.6108,32179.0
2016-06-22 15:05:00,79.37,79.38,79.29,79.3,22316.0,60.6108,60.6184,60.5497,60.5574,22316.0
2016-06-22 15:10:00,79.3,79.34,79.28,79.3,21095.0,60.5574,60.5879,60.5421,60.5574,21095.0
2016-06-22 15:15:00,79.31,79.34,79.3,79.31,21191.0,60.565,60.5879,60.5574,60.565,21191.0
2016-06-22 15:20:00,79.31,79.31,79.25,79.26,18996.0,60.565,60.565,60.5192,60.5268,18996.0
2016-06-22 15:25:00,79.27,79.29,79.24,79.25,25339.0,60.5344,60.5497,60.5115,60.5192,25339.0
2016-06-22 15:30:00,79.25,79.27,79.22,79.25,64246.0,60.5192,60.5344,60.4963,60.5192,64246.0
2016-06-22 15:35:00,79.25,79.29,79.22,79.29,91495.0,60.5192,60.5497,60.4963,60.5497,91495.0
2016-06-22 15:40:00,79.28,79.3,79.22,79.24,106110.0,60.5421,60.5574,60.4963,60.5115,106110.0
2016-06-22 15:45:00,79.24,79.28,79.23,79.25,224992.0,60.5115,60.5421,60.5039,60.5192,224992.0
2016-06-22 15:50:00,79.25,79.29,79.21,79.28,148006.0,60.5192,60.5497,60.4886,60.5421,148006.0
2016-06-22 15:55:00,79.29,79.32,79.21,79.29,1053292.0,60.5497,60.5726,60.4886,60.5497,1053292.0
2016-06-23 09:30:00,79.52,80.0,79.52,79.94,212488.0,60.7254,61.0919,60.7254,61.0461,212488.0
2016-06-23 09:35:00,79.94,79.94,79.66,79.7,153346.0,61.0461,61.0461,60.8323,60.8628,153346.0
2016-06-23 09:40:00,79.7,79.78,79.67,79.67,74993.0,60.8628,60.9239,60.8399,60.8399,74993.0
2016-06-23 09:45:00,79.68,79.82,79.68,79.77,84215.0,60.8475,60.9545,60.8475,60.9163,84215.0
2016-06-23 09:50:00,79.77,79.83,79.76,79.8,117962.0,60.9163,60.9621,60.9086,60.9392,117962.0
2016-06-23 09:55:00,79.8,79.8,79.73,79.76,30030.0,60.9392,60.9392,60.8857,60.9086,30030.0
2016-06-23 10:00:00,79.76,79.83,79.75,79.82,57350.0,60.9086,60.9621,60.901,60.9545,57350.0
2016-06-23 10:05:00,79.83,79.84,79.77,79.78,111511.0,60.9621,60.9697,60.9163,60.9239,111511.0
2016-06-23 10:10:00,79.77,79.81,79.76,79.79,21322.0,60.9163,60.9468,60.9086,60.9315,21322.0
2016-06-23 10:15:00,79.79,79.8,79.72,79.73,48367.0,60.9315,60.9392,60.8781,60.8857,48367.0
2016-06-23 10:20:00,79.73,79.78,79.72,79.75,28976.0,60.8857,60.9239,60.8781,60.901,28976.0
2016-06-23 10:25:00,79.76,79.81,79.72,79.73,57019.0,60.9086,60.9468,60.8781,60.8857,57019.0
2016-06-23 10:30:00,79.72,79.73,79.66,79.68,36012.0,60.8781,60.8857,60.8323,60.8475,36012.0
2016-06-23 10:35:00,79.69,79.72,79.67,79.7,15593.0,60.8552,60.8781,60.8399,60.8628,15593.0
2016-06-23 10:40:00,79.7,79.77,79.7,79.76,30460.0,60.8628,60.9163,60.8628,60.9086,30460.0
2016-06-23 10:45:00,79.75,79.76,79.7,79.71,17192.0,60.901,60.9086,60.8628,60.8704,17192.0
2016-06-23 10:50:00,79.7,79.7,79.65,79.68,31293.0,60.8628,60.8628,60.8246,60.8475,31293.0
2016-06-23 10:55:00,79.7,79.74,79.68,79.7,15115.0,60.8628,60.8934,60.8475,60.8628,15115.0
2016-06-23 11:00:00,79.7,79.75,79.68,79.73,12674.0,60.8628,60.901,60.8475,60.8857,12674.0
2016-06-23 11:05:00,79.74,79.77,79.68,79.73,32335.0,60.8934,60.9163,60.8475,60.8857,32335.0
2016-06-23 11:10:00,79.73,79.77,79.72,79.76,76865.0,60.8857,60.9163,60.8781,60.9086,76865.0
2016-06-23 11:15:00,79.77,79.82,79.77,79.82,104120.0,60.9163,60.9545,60.9163,60.9545,104120.0
2016-06-23 11:20:00,79.82,79.83,79.79,79.81,84868.0,60.9545,60.9621,60.9315,60.9468,84868.0
2016-06-23 11:25:00,79.8,79.81,79.76,79.8,33074.0,60.9392,60.9468,60.9086,60.9392,33074.0
2016-06-23 11:30:00,79.8,79.83,79.77,79.81,23860.0,60.9392,60.9621,60.9163,60.9468,23860.0
2016-06-23 11:35:00,79.81,79.81,79.75,79.76,11044.0,60.9468,60.9468,60.901,60.9086,11044.0
2016-06-23 11:40:00,79.76,79.78,79.74,79.74,18816.0,60.9086,60.9239,60.8934,60.8934,18816.0
2016-06-23 11:45:00,79.75,79.77,79.73,79.76,19731.0,60.901,60.9163,60.8857,60.9086,19731.0
2016-06-23 11:50:00,79.76,79.81,79.76,79.77,18409.0,60.9086,60.9468,60.9086,60.9163,18409.0
2016-06-23 11:55:00,79.76,79.79,79.76,79.77,8891.0,60.9086,60.9315,60.9086,60.9163,8891.0
2016-06-23 12:00:00,79.77,79.79,79.74,79.78,21831.0,60.9163,60.9315,60.8934,60.9239,21831.0
2016-06-23 12:05:00,79.78,79.79,79.76,79.78,8700.0,60.9239,60.9315,60.9086,60.9239,8700.0
2016-06-23 12:10:00,79.78,79.8,79.76,79.77,11425.0,60.9239,60.9392,60.9086,60.9163,11425.0
2016-06-23 12:15:00,79.76,79.81,79.76,79.8,15790.0,60.9086,60.9468,60.9086,60.9392,15790.0
2016-06-23 12:20:00,79.81,79.82,79.78,79.8,24344.0,60.9468,60.9545,60.9239,60.9392,24344.0
2016-06-23 12:25:00,79.81,79.83,79.8,79.81,44699.0,60.9468,60.9621,60.9392,60.9468,44699.0
2016-06-23 12:30:00,79.81,79.81,79.78,79.79,12913.0,60.9468,60.9468,60.9239,60.9315,12913.0
2016-06-23 12:35:00,79.78,79.79,79.77,79.78,23390.0,60.9239,60.9315,60.9163,60.9239,23390.0
2016-06-23 12:40:00,79.79,79.79,79.74,79.75,24806.0,60.9315,60.9315,60.8934,60.901,24806.0
2016-06-23 12:45:00,79.75,79.78,79.72,79.75,15116.0,60.901,60.9239,60.8781,60.901,15116.0
2016-06-23 12:50:00,79.75,79.78,79.75,79.78,14179.0,60.901,60.9239,60.901,60.9239,14179.0
2016-06-23 12:55:00,79.78,79.79,79.76,79.78,23535.0,60.9239,60.9315,60.9086,60.9239,23535.0
2016-06-23 13:00:00,79.78,79.8,79.77,79.78,30444.0,60.9239,60.9392,60.9163,60.9239,30444.0
2016-06-23 13:05:00,79.78,79.78,79.75,79.77,8807.0,60.9239,60.9239,60.901,60.9163,8807.0
2016-06-23 13:10:00,79.77,79.8,79.76,79.8,53039.0,60.9163,60.9392,60.9086,60.9392,53039.0
2016-06-23 13:15:00,79.8,79.8,79.76,79.8,12171.0,60.9392,60.9392,60.9086,60.9392,12171.0
2016-06-23 13:20:00,79.79,79.8,79.77,79.79,12443.0,60.9315,60.9392,60.9163,60.9315,12443.0
2016-06-23 13:25:00,79.78,79.79,79.77,79.79,6140.0,60.9239,60.9315,60.9163,60.9315,6140.0
2016-06-23 13:30:00,79.79,79.8,79.77,79.77,10194.0,60.9315,60.9392,60.9163,60.9163,10194.0
2016-06-23 13:35:00,79.76,79.77,79.72,79.73,15009.0,60.9086,60.9163,60.8781,60.8857,15009.0
2016-06-23 13:40:00,79.73,79.74,79.69,79.7,45126.0,60.8857,60.8934,60.8552,60.8628,45126.0
2016-06-23 13:45:00,79.7,79.73,79.69,79.71,15649.0,60.8628,60.8857,60.8552,60.8704,15649.0
2016-06-23 13:50:00,79.7,79.73,79.69,79.73,10411.0,60.8628,60.8857,60.8552,60.8857,10411.0
2016-06-23 13:55:00,79.72,79.75,79.71,79.73,17607.0,60.8781,60.901,60.8704,60.8857,17607.0
2016-06-23 14:00:00,79.73,79.75,79.71,79.74,20789.0,60.8857,60.901,60.8704,60.8934,20789.0
2016-06-23 14:05:00,79.74,79.75,79.72,79.73,14465.0,60.8934,60.901,60.8781,60.8857,14465.0
2016-06-23 14:10:00,79.75,79.79,79.75,79.77,24935.0,60.901,60.9315,60.901,60.9163,24935.0
2016-06-23 14:15:00,79.77,79.78,79.75,79.77,13853.0,60.9163,60.9239,60.901,60.9163,13853.0
2016-06-23 14:20:00,79.77,79.78,79.74,79.74,25913.0,60.9163,60.9239,60.8934,60.8934,25913.0
2016-06-23 14:25:00,79.74,79.78,79.72,79.74,51219.0,60.8934,60.9239,60.8781,60.8934,51219.0
2016-06-23 14:30:00,79.74,79.75,79.69,79.71,12645.0,60.8934,60.901,60.8552,60.8704,12645.0
2016-06-23 14:35:00,79.72,79.73,79.7,79.71,42321.0,60.8781,60.8857,60.8628,60.8704,42321.0
2016-06-23 14:40:00,79.71,79.71,79.67,79.68,40821.0,60.8704,60.8704,60.8399,60.8475,40821.0
2016-06-23 14:45:00,79.68,79.69,79.65,79.69,26244.0,60.8475,60.8552,60.8246,60.8552,26244.0
2016-06-23 14:50:00,79.69,79.76,79.69,79.76,29985.0,60.8552,60.9086,60.8552,60.9086,29985.0
2016-06-23 14:55:00,79.76,79.77,79.72,79.73,39832.0,60.9086,60.9163,60.8781,60.8857,39832.0
2016-06-23 15:00:00,79.73,79.76,79.71,79.72,16941.0,60.8857,60.9086,60.8704,60.8781,16941.0
2016-06-23 15:05:00,79.71,79.74,79.7,79.72,18610.0,60.8704,60.8934,60.8628,60.8781,18610.0
2016-06-23 15:10:00,79.71,79.74,79.68,79.69,126484.0,60.8704,60.8934,60.8475,60.8552,126484.0
2016-06-23 15:15:00,79.69,79.7,79.67,79.67,70543.0,60.8552,60.8628,60.8399,60.8399,70543.0
2016-06-23 15:20:00,79.67,79.68,79.64,79.64,54771.0,60.8399,60.8475,60.817,60.817,54771.0
2016-06-23 15:25:00,79.65,79.69,79.64,79.68,106851.0,60.8246,60.8552,60.817,60.8475,106851.0
2016-06-23 15:30:00,79.67,79.73,79.65,79.72,45798.0,60.8399,60.8857,60.8246,60.8781,45798.0
2016-06-23 15:35:00,79.72,79.73,79.68,79.7,64187.0,60.8781,60.8857,60.8475,60.8628,64187.0
2016-06-23 15:40:00,79.7,79.75,79.69,79.75,34736.0,60.8628,60.901,60.8552,60.901,34736.0
2016-06-23 15:45:00,79.75,79.78,79.74,79.75,98980.0,60.901,60.9239,60.8934,60.901,98980.0
2016-06-23 15:50:00,79.76,79.82,79.75,79.81,207169.0,60.9086,60.9545,60.901,60.9468,207169.0
2016-06-23 15:55:00,79.81,79.86,79.78,79.86,502352.0,60.9468,60.985,60.9239,60.985,502352.0
2016-06-24 09:30:00,78.7,79.06,77.84,78.01,325936.0,60.0992,60.3741,59.4424,59.5722,325936.0
2016-06-24 09:35:00,78.0,78.08,77.96,78.06,581434.0,59.5646,59.6257,59.5341,59.6104,581434.0
2016-06-24 09:40:00,78.06,78.35,78.0,78.35,353215.0,59.6104,59.8319,59.5646,59.8319,353215.0
2016-06-24 09:45:00,78.35,78.54,78.31,78.52,427387.0,59.8319,59.977,59.8013,59.9617,427387.0
2016-06-24 09:50:00,78.52,78.77,78.52,78.77,193337.0,59.9617,60.1526,59.9617,60.1526,193337.0
2016-06-24 09:55:00,78.77,78.91,78.74,78.75,303022.0,60.1526,60.2595,60.1297,60.1373,303022.0
2016-06-24 10:00:00,78.75,79.08,78.72,79.02,192488.0,60.1373,60.3894,60.1144,60.3435,192488.0
2016-06-24 10:05:00,79.04,79.4,78.97,79.4,382773.0,60.3588,60.6337,60.3053,60.6337,382773.0
2016-06-24 10:10:00,79.4,79.56,79.39,79.44,358167.0,60.6337,60.7559,60.6261,60.6643,358167.0
2016-06-24 10:15:00,79.44,79.45,79.3,79.3,166682.0,60.6643,60.6719,60.5574,60.5574,166682.0
2016-06-24 10:20:00,79.29,79.37,79.16,79.34,76957.0,60.5497,60.6108,60.4504,60.5879,76957.0
2016-06-24 10:25:00,79.32,79.45,79.25,79.38,150371.0,60.5726,60.6719,60.5192,60.6184,150371.0
2016-06-24 10:30:00,79.4,79.44,79.27,79.32,370577.0,60.6337,60.6643,60.5344,60.5726,370577.0
2016-06-24 10:35:00,79.32,79.61,79.31,79.61,302808.0,60.5726,60.7941,60.565,60.7941,302808.0
2016-06-24 10:40:00,79.59,79.6,79.42,79.55,177328.0,60.7788,60.7864,60.649,60.7483,177328.0
2016-06-24 10:45:00,79.56,79.59,79.49,79.57,41852.0,60.7559,60.7788,60.7024,60.7635,41852.0
2016-06-24 10:50:00,79.58,79.67,79.58,79.67,248639.0,60.7712,60.8399,60.7712,60.8399,248639.0
2016-06-24 10:55:00,79.68,79.75,79.56,79.59,253943.0,60.8475,60.901,60.7559,60.7788,253943.0
2016-06-24 11:00:00,79.59,79.61,79.38,79.39,104139.0,60.7788,60.7941,60.6184,60.6261,104139.0
2016-06-24 11:05:00,79.4,79.49,79.38,79.49,209797.0,60.6337,60.7024,60.6184,60.7024,209797.0
2016-06-24 11:10:00,79.49,79.61,79.45,79.59,93842.0,60.7024,60.7941,60.6719,60.7788,93842.0
2016-06-24 11:15:00,79.57,79.6,79.5,79.59,41703.0,60.7635,60.7864,60.7101,60.7788,41703.0
2016-06-24 11:20:00,79.58,79.63,79.49,79.51,168753.0,60.7712,60.8094,60.7024,60.7177,168753.0
2016-06-24 11:25:00,79.51,79.59,79.44,79.55,469930.0,60.7177,60.7788,60.6643,60.7483,469930.0
2016-06-24 11:30:00,79.55,79.59,79.5,79.52,168115.0,60.7483,60.7788,60.7101,60.7254,168115.0
2016-06-24 11:35:00,79.53,79.56,79.48,79.53,76062.0,60.733,60.7559,60.6948,60.733,76062.0
2016-06-24 11:40:00,79.53,79.58,79.48,79.55,122607.0,60.733,60.7712,60.6948,60.7483,122607.0
2016-06-24 11:45:00,79.56,79.66,79.54,79.57,84444.0,60.7559,60.8323,60.7406,60.7635,84444.0
2016-06-24 11:50:00,79.57,79.6,79.5,79.52,33669.0,60.7635,60.7864,60.7101,60.7254,33669.0
2016-06-24 11:55:00,79.52,79.61,79.52,79.61,59383.0,60.7254,60.7941,60.7254,60.7941,59383.0
2016-06-24 12:00:00,79.6,79.61,79.49,79.49,41798.0,60.7864,60.7941,60.7024,60.7024,41798.0
2016-06-24 12:05:00,79.5,79.53,79.43,79.43,47620.0,60.7101,60.733,60.6566,60.6566,47620.0
2016-06-24 12:10:00,79.43,79.44,79.28,79.34,77393.0,60.6566,60.6643,60.5421,60.5879,77393.0
2016-06-24 12:15:00,79.35,79.38,79.31,79.37,54529.0,60.5955,60.6184,60.565,60.6108,54529.0
2016-06-24 12:20:00,79.38,79.5,79.35,79.45,162427.0,60.6184,60.7101,60.5955,60.6719,162427.0
2016-06-24 12:25:00,79.45,79.56,79.43,79.53,45504.0,60.6719,60.7559,60.6566,60.733,45504.0
2016-06-24 12:30:00,79.52,79.55,79.34,79.35,58043.0,60.7254,60.7483,60.5879,60.5955,58043.0
2016-06-24 12:35:00,79.36,79.42,79.3,79.31,34903.0,60.6032,60.649,60.5574,60.565,34903.0
2016-06-24 12:40:00,79.3,79.31,79.19,79.23,105466.0,60.5574,60.565,60.4734,60.5039,105466.0
2016-06-24 12:45:00,79.23,79.24,79.09,79.15,66396.0,60.5039,60.5115,60.397,60.4428,66396.0
2016-06-24 12:50:00,79.13,79.16,79.07,79.11,67677.0,60.4275,60.4504,60.3817,60.4123,67677.0
2016-06-24 12:55:00,79.12,79.12,78.97,79.05,53918.0,60.4199,60.4199,60.3053,60.3664,53918.0
2016-06-24 13:00:00,79.06,79.08,78.97,79.01,45397.0,60.3741,60.3894,60.3053,60.3359,45397.0
2016-06-24 13:05:00,79.01,79.02,78.91,78.92,31710.0,60.3359,60.3435,60.2595,60.2672,31710.0
2016-06-24 13:10:00,78.91,78.98,78.9,78.97,79814.0,60.2595,60.313,60.2519,60.3053,79814.0
2016-06-24 13:15:00,78.98,79.02,78.95,78.98,197664.0,60.313,60.3435,60.2901,60.313,197664.0
2016-06-24 13:20:00,78.99,79.02,78.96,79.01,41231.0,60.3206,60.3435,60.2977,60.3359,41231.0
2016-06-24 13:25:00,79.02,79.05,79.01,79.03,23314.0,60.3435,60.3664,60.3359,60.3512,23314.0
2016-06-24 13:30:00,79.03,79.07,78.98,79.04,40246.0,60.3512,60.3817,60.313,60.3588,40246.0
2016-06-24 13:35:00,79.04,79.14,79.04,79.09,42989.0,60.3588,60.4352,60.3588,60.397,42989.0
2016-06-24 13:40:00,79.09,79.11,79.06,79.1,24819.0,60.397,60.4123,60.3741,60.4046,24819.0
2016-06-24 13:45:00,79.09,79.1,79.01,79.08,86019.0,60.397,60.4046,60.3359,60.3894,86019.0
2016-06-24 13:50:00,79.08,79.1,79.02,79.09,39720.0,60.3894,60.4046,60.3435,60.397,39720.0
2016-06-24 13:55:00,79.09,79.13,79.04,79.13,45898.0,60.397,60.4275,60.3588,60.4275,45898.0
2016-06-24 14:00:00,79.13,79.16,79.05,79.1,29493.0,60.4275,60.4504,60.3664,60.4046,29493.0
2016-06-24 14:05:00,79.1,79.11,79.04,79.1,22359.0,60.4046,60.4123,60.3588,60.4046,22359.0
2016-06-24 14:10:00,79.1,79.12,79.05,79.09,41815.0,60.4046,60.4199,60.3664,60.397,41815.0
2016-06-24 14:15:00,79.1,79.1,79.01,79.05,36655.0,60.4046,60.4046,60.3359,60.3664,36655.0
2016-06-24 14:20:00,79.04,79.04,78.89,78.9,39866.0,60.3588,60.3588,60.2443,60.2519,39866.0
2016-06-24 14:25:00,78.9,78.93,78.8,78.81,46054.0,60.2519,60.2748,60.1755,60.1832,46054.0
2016-06-24 14:30:00,78.81,78.81,78.64,78.7,55818.0,60.1832,60.1832,60.0533,60.0992,55818.0
2016-06-24 14:35:00,78.7,78.77,78.61,78.76,220105.0,60.0992,60.1526,60.0304,60.145,220105.0
2016-06-24 14:40:00,78.75,78.81,78.72,78.74,85109.0,60.1373,60.1832,60.1144,60.1297,85109.0
2016-06-24 14:45:00,78.74,78.86,78.68,78.86,313788.0,60.1297,60.2213,60.0839,60.2213,313788.0
2016-06-24 14:50:00,78.85,79.07,78.85,79.05,272574.0,60.2137,60.3817,60.2137,60.3664,272574.0
2016-06-24 14:55:00,79.06,79.15,79.05,79.06,249032.0,60.3741,60.4428,60.3664,60.3741,249032.0
2016-06-24 15:00:00,79.06,79.11,79.02,79.08,171294.0,60.3741,60.4123,60.3435,60.3894,171294.0
2016-06-24 15:05:00,79.08,79.08,78.98,78.99,144681.0,60.3894,60.3894,60.313,60.3206,144681.0
2016-06-24 15:10:00,78.99,78.99,78.8,78.87,201158.0,60.3206,60.3206,60.1755,60.229,201158.0
2016-06-24 15:15:00,78.87,78.88,78.66,78.67,172058.0,60.229,60.2366,60.0686,60.0763,172058.0
2016-06-24 15:20:00,78.68,78.84,78.67,78.78,204564.0,60.0839,60.2061,60.0763,60.1603,204564.0
2016-06-24 15:25:00,78.78,78.83,78.74,78.78,178952.0,60.1603,60.1984,60.1297,60.1603,178952.0
2016-06-24 15:30:00,78.78,78.93,78.75,78.92,211671.0,60.1603,60.2748,60.1373,60.2672,211671.0
2016-06-24 15:35:00,78.93,79.05,78.86,78.92,332428.0,60.2748,60.3664,60.2213,60.2672,332428.0
2016-06-24 15:40:00,78.92,79.08,78.92,79.05,508166.0,60.2672,60.3894,60.2672,60.3664,508166.0
2016-06-24 15:45:00,79.04,79.13,79.01,79.05,153458.0,60.3588,60.4275,60.3359,60.3664,153458.0
2016-06-24 15:50:00,79.06,79.21,79.05,79.14,256908.0,60.3741,60.4886,60.3664,60.4352,256908.0
2016-06-24 15:55:00,79.14,79.14,78.83,78.86,1215627.0,60.4352,60.4352,60.1984,60.2213,1215627.0
2016-06-27 09:30:00,78.63,78.65,78.35,78.58,270975.0,60.0457,60.061,59.8319,60.0075,270975.0
2016-06-27 09:35:00,78.59,78.61,78.39,78.42,114928.0,60.0152,60.0304,59.8624,59.8853,114928.0
2016-06-27 09:40:00,78.43,78.49,78.24,78.41,269295.0,59.893,59.9388,59.7479,59.8777,269295.0
2016-06-27 09:45:00,78.41,78.55,78.33,78.33,235394.0,59.8777,59.9846,59.8166,59.8166,235394.0
2016-06-27 09:50:00,78.33,78.39,78.26,78.33,87492.0,59.8166,59.8624,59.7632,59.8166,87492.0
2016-06-27 09:55:00,78.34,78.45,78.33,78.36,97457.0,59.8243,59.9083,59.8166,59.8395,97457.0
2016-06-27 10:00:00,78.36,78.46,78.35,78.37,71004.0,59.8395,59.9159,59.8319,59.8472,71004.0
2016-06-27 10:05:00,78.36,78.36,78.27,78.33,50750.0,59.8395,59.8395,59.7708,59.8166,50750.0
2016-06-27 10:10:00,78.32,78.34,78.26,78.27,66979.0,59.809,59.8243,59.7632,59.7708,66979.0
2016-06-27 10:15:00,78.26,78.27,78.15,78.15,122080.0,59.7632,59.7708,59.6792,59.6792,122080.0
2016-06-27 10:20:00,78.16,78.24,78.13,78.14,258160.0,59.6868,59.7479,59.6639,59.6715,258160.0
2016-06-27 10:25:00,78.14,78.15,77.99,78.01,113916.0,59.6715,59.6792,59.557,59.5722,113916.0
2016-06-27 10:30:00,78.02,78.02,77.91,77.95,179582.0,59.5799,59.5799,59.4959,59.5264,179582.0
2016-06-27 10:35:00,77.96,78.08,77.96,78.02,166931.0,59.5341,59.6257,59.5341,59.5799,166931.0
2016-06-27 10:40:00,78.03,78.11,77.98,78.08,114605.0,59.5875,59.6486,59.5493,59.6257,114605.0
2016-06-27 10:45:00,78.07,78.09,77.91,77.93,218581.0,59.6181,59.6333,59.4959,59.5112,218581.0
2016-06-27 10:50:00,77.93,77.96,77.79,77.8,139938.0,59.5112,59.5341,59.4042,59.4119,139938.0
2016-06-27 10:55:00,77.8,77.85,77.68,77.72,71849.0,59.4119,59.4501,59.3202,59.3508,71849.0
2016-06-27 11:00:00,77.72,77.84,77.67,77.78,42980.0,59.3508,59.4424,59.3126,59.3966,42980.0
2016-06-27 11:05:00,77.78,77.87,77.77,77.85,83209.0,59.3966,59.4653,59.389,59.4501,83209.0
2016-06-27 11:10:00,77.85,77.85,77.76,77.82,92428.0,59.4501,59.4501,59.3813,59.4272,92428.0
2016-06-27 11:15:00,77.81,77.81,77.74,77.77,50363.0,59.4195,59.4195,59.3661,59.389,50363.0
2016-06-27 11:20:00,77.77,77.82,77.72,77.76,99679.0,59.389,59.4272,59.3508,59.3813,99679.0
2016-06-27 11:25:00,77.76,77.99,77.73,77.99,72865.0,59.3813,59.557,59.3584,59.557,72865.0
2016-06-27 11:30:00,77.98,78.05,77.94,77.96,102643.0,59.5493,59.6028,59.5188,59.5341,102643.0
2016-06-27 11:35:00,77.96,78.03,77.93,78.0,45253.0,59.5341,59.5875,59.5112,59.5646,45253.0
2016-06-27 11:40:00,78.0,78.04,77.96,78.01,53312.0,59.5646,59.5952,59.5341,59.5722,53312.0
2016-06-27 11:45:00,78.0,78.17,77.98,78.16,36202.0,59.5646,59.6944,59.5493,59.6868,36202.0
2016-06-27 11:50:00,78.16,78.17,78.09,78.14,64562.0,59.6868,59.6944,59.6333,59.6715,64562.0
2016-06-27 11:55:00,78.15,78.31,78.14,78.26,64343.0,59.6792,59.8013,59.6715,59.7632,64343.0
2016-06-27 12:00:00,78.27,78.34,78.25,78.34,75232.0,59.7708,59.8243,59.7555,59.8243,75232.0
2016-06-27 12:05:00,78.33,78.38,78.28,78.36,65688.0,59.8166,59.8548,59.7784,59.8395,65688.0
2016-06-27 12:10:00,78.35,78.36,78.29,78.34,86389.0,59.8319,59.8395,59.7861,59.8243,86389.0
2016-06-27 12:15:00,78.35,78.45,78.32,78.44,28588.0,59.8319,59.9083,59.809,59.9006,28588.0
2016-06-27 12:20:00,78.44,78.55,78.42,78.54,52299.0,59.9006,59.9846,59.8853,59.977,52299.0
2016-06-27 12:25:00,78.54,78.7,78.53,78.69,143192.0,59.977,60.0992,59.9693,60.0915,143192.0
2016-06-27 12:30:00,78.7,78.72,78.6,78.64,119209.0,60.0992,60.1144,60.0228,60.0533,119209.0
2016-06-27 12:35:00,78.64,78.65,78.59,78.59,120954.0,60.0533,60.061,60.0152,60.0152,120954.0
2016-06-27 12:40:00,78.59,78.6,78.49,78.5,68139.0,60.0152,60.0228,59.9388,59.9464,68139.0
2016-06-27 12:45:00,78.5,78.57,78.48,78.53,136275.0,59.9464,59.9999,59.9312,59.9693,136275.0
2016-06-27 12:50:00,78.54,78.6,78.53,78.58,36308.0,59.977,60.0228,59.9693,60.0075,36308.0
2016-06-27 12:55:00,78.58,78.68,78.57,78.64,42079.0,60.0075,60.0839,59.9999,60.0533,42079.0
2016-06-27 13:00:00,78.65,78.71,78.6,78.69,41810.0,60.061,60.1068,60.0228,60.0915,41810.0
2016-06-27 13:05:00,78.7,78.73,78.65,78.67,90939.0,60.0992,60.1221,60.061,60.0763,90939.0
2016-06-27 13:10:00,78.67,78.73,78.65,78.7,42757.0,60.0763,60.1221,60.061,60.0992,42757.0
2016-06-27 13:15:00,78.7,78.77,78.69,78.76,38734.0,60.0992,60.1526,60.0915,60.145,38734.0
2016-06-27 13:20:00,78.75,78.79,78.73,78.77,35775.0,60.1373,60.1679,60.1221,60.1526,35775.0
2016-06-27 13:25:00,78.78,78.81,78.76,78.77,22592.0,60.1603,60.1832,60.145,60.1526,22592.0
2016-06-27 13:30:00,78.77,78.78,78.62,78.69,72171.0,60.1526,60.1603,60.0381,60.0915,72171.0
2016-06-27 13:35:00,78.68,78.72,78.66,78.7,33821.0,60.0839,60.1144,60.0686,60.0992,33821.0
2016-06-27 13:40:00,78.69,78.69,78.55,78.56,45507.0,60.0915,60.0915,59.9846,59.9923,45507.0
2016-06-27 13:45:00,78.56,78.61,78.55,78.59,28969.0,59.9923,60.0304,59.9846,60.0152,28969.0
2016-06-27 13:50:00,78.58,78.66,78.57,78.64,54907.0,60.0075,60.0686,59.9999,60.0533,54907.0
2016-06-27 13:55:00,78.64,78.64,78.55,78.61,58942.0,60.0533,60.0533,59.9846,60.0304,58942.0
2016-06-27 14:00:00,78.6,78.66,78.58,78.62,53598.0,60.0228,60.0686,60.0075,60.0381,53598.0
2016-06-27 14:05:00,78.62,78.63,78.55,78.6,26601.0,60.0381,60.0457,59.9846,60.0228,26601.0
2016-06-27 14:10:00,78.61,78.62,78.49,78.51,87255.0,60.0304,60.0381,59.9388,59.9541,87255.0
2016-06-27 14:15:00,78.51,78.56,78.47,78.49,92070.0,59.9541,59.9923,59.9235,59.9388,92070.0
2016-06-27 14:20:00,78.5,78.62,78.5,78.59,47026.0,59.9464,60.0381,59.9464,60.0152,47026.0
2016-06-27 14:25:00,78.58,78.7,78.57,78.68,66888.0,60.0075,60.0992,59.9999,60.0839,66888.0
2016-06-27 14:30:00,78.69,78.72,78.66,78.66,53941.0,60.0915,60.1144,60.0686,60.0686,53941.0
2016-06-27 14:35:00,78.66,78.71,78.6,78.63,104625.0,60.0686,60.1068,60.0228,60.0457,104625.0
2016-06-27 14:40:00,78.63,78.66,78.6,78.65,70980.0,60.0457,60.0686,60.0228,60.061,70980.0
2016-06-27 14:45:00,78.67,78.67,78.52,78.54,134814.0,60.0763,60.0763,59.9617,59.977,134814.0
2016-06-27 14:50:00,78.54,78.57,78.49,78.5,51951.0,59.977,59.9999,59.9388,59.9464,51951.0
2016-06-27 14:55:00,78.49,78.54,78.46,78.54,64591.0,59.9388,59.977,59.9159,59.977,64591.0
2016-06-27 15:00:00,78.55,78.67,78.54,78.66,77265.0,59.9846,60.0763,59.977,60.0686,77265.0
2016-06-27 15:05:00,78.66,78.66,78.59,78.61,39307.0,60.0686,60.0686,60.0152,60.0304,39307.0
2016-06-27 15:10:00,78.61,78.67,78.61,78.64,59277.0,60.0304,60.0763,60.0304,60.0533,59277.0
2016-06-27 15:15:00,78.63,78.63,78.55,78.57,69404.0,60.0457,60.0457,59.9846,59.9999,69404.0
2016-06-27 15:20:00,78.59,78.59,78.46,78.47,51676.0,60.0152,60.0152,59.9159,59.9235,51676.0
2016-06-27 15:25:00,78.46,78.62,78.46,78.6,96644.0,59.9159,60.0381,59.9159,60.0228,96644.0
2016-06-27 15:30:00,78.59,78.69,78.56,78.67,81949.0,60.0152,60.0915,59.9923,60.0763,81949.0
2016-06-27 15:35:00,78.66,78.82,78.64,78.81,87984.0,60.0686,60.1908,60.0533,60.1832,87984.0
2016-06-27 15:40:00,78.8,78.85,78.7,78.73,342983.0,60.1755,60.2137,60.0992,60.1221,342983.0
2016-06-27 15:45:00,78.74,78.82,78.73,78.81,187510.0,60.1297,60.1908,60.1221,60.1832,187510.0
2016-06-27 15:50:00,78.8,78.81,78.72,78.76,422839.0,60.1755,60.1832,60.1144,60.145,422839.0
2016-06-27 15:55:00,78.76,78.76,78.7,78.71,632387.0,60.145,60.145,60.0992,60.1068,632387.0
2016-06-28 09:30:00,79.3,79.45,79.01,79.16,253044.0,60.5574,60.6719,60.3359,60.4504,253044.0
2016-06-28 09:35:00,79.16,79.69,79.15,79.65,186702.0,60.4504,60.8552,60.4428,60.8246,186702.0
2016-06-28 09:40:00,79.65,79.77,79.62,79.64,201211.0,60.8246,60.9163,60.8017,60.817,201211.0
2016-06-28 09:45:00,79.64,79.84,79.64,79.76,265004.0,60.817,60.9697,60.817,60.9086,265004.0
2016-06-28 09:50:00,79.76,79.8,79.69,79.77,197734.0,60.9086,60.9392,60.8552,60.9163,197734.0
2016-06-28 09:55:00,79.76,79.94,79.67,79.93,207103.0,60.9086,61.0461,60.8399,61.0385,207103.0
2016-06-28 10:00:00,79.95,79.99,79.82,79.88,149956.0,61.0537,61.0843,60.9545,61.0003,149956.0
2016-06-28 10:05:00,79.88,79.9,79.77,79.77,164088.0,61.0003,61.0155,60.9163,60.9163,164088.0
2016-06-28 10:10:00,79.77,79.79,79.72,79.73,212904.0,60.9163,60.9315,60.8781,60.8857,212904.0
2016-06-28 10:15:00,79.73,79.75,79.64,79.75,142739.0,60.8857,60.901,60.817,60.901,142739.0
2016-06-28 10:20:00,79.76,79.87,79.75,79.77,141576.0,60.9086,60.9926,60.901,60.9163,141576.0
2016-06-28 10:25:00,79.77,79.84,79.76,79.82,128321.0,60.9163,60.9697,60.9086,60.9545,128321.0
2016-06-28 10:30:00,79.82,79.91,79.79,79.85,176684.0,60.9545,61.0232,60.9315,60.9774,176684.0
2016-06-28 10:35:00,79.85,79.87,79.74,79.75,165209.0,60.9774,60.9926,60.8934,60.901,165209.0
2016-06-28 10:40:00,79.74,79.8,79.7,79.8,152894.0,60.8934,60.9392,60.8628,60.9392,152894.0
2016-06-28 10:45:00,79.8,79.93,79.77,79.91,133997.0,60.9392,61.0385,60.9163,61.0232,133997.0
2016-06-28 10:50:00,79.91,79.92,79.81,79.85,143042.0,61.0232,61.0308,60.9468,60.9774,143042.0
2016-06-28 10:55:00,79.86,79.87,79.76,79.79,174610.0,60.985,60.9926,60.9086,60.9315,174610.0
2016-06-28 11:00:00,79.79,79.79,79.64,79.65,95523.0,60.9315,60.9315,60.817,60.8246,95523.0
2016-06-28 11:05:00,79.65,79.72,79.6,79.62,136922.0,60.8246,60.8781,60.7864,60.8017,136922.0
2016-06-28 11:10:00,79.6,79.7,79.6,79.67,51408.0,60.7864,60.8628,60.7864,60.8399,51408.0
2016-06-28 11:15:00,79.67,79.75,79.65,79.74,26959.0,60.8399,60.901,60.8246,60.8934,26959.0
2016-06-28 11:20:00,79.75,79.78,79.67,79.68,31657.0,60.901,60.9239,60.8399,60.8475,31657.0
2016-06-28 11:25:00,79.69,79.75,79.69,79.73,69270.0,60.8552,60.901,60.8552,60.8857,69270.0
2016-06-28 11:30:00,79.73,79.82,79.7,79.78,79743.0,60.8857,60.9545,60.8628,60.9239,79743.0
2016-06-28 11:35:00,79.77,79.85,79.77,79.77,40895.0,60.9163,60.9774,60.9163,60.9163,40895.0
2016-06-28 11:40:00,79.77,79.83,79.77,79.81,26578.0,60.9163,60.9621,60.9163,60.9468,26578.0
2016-06-28 11:45:00,79.81,79.88,79.8,79.81,71630.0,60.9468,61.0003,60.9392,60.9468,71630.0
2016-06-28 11:50:00,79.82,79.87,79.78,79.86,44825.0,60.9545,60.9926,60.9239,60.985,44825.0
2016-06-28 11:55:00,79.84,79.87,79.83,79.84,25344.0,60.9697,60.9926,60.9621,60.9697,25344.0
2016-06-28 12:00:00,79.84,79.89,79.82,79.87,24201.0,60.9697,61.0079,60.9545,60.9926,24201.0
2016-06-28 12:05:00,79.86,79.89,79.84,79.85,23029.0,60.985,61.0079,60.9697,60.9774,23029.0
2016-06-28 12:10:00,79.85,79.9,79.85,79.86,49259.0,60.9774,61.0155,60.9774,60.985,49259.0
2016-06-28 12:15:00,79.87,79.98,79.87,79.98,104945.0,60.9926,61.0766,60.9926,61.0766,104945.0
2016-06-28 12:20:00,79.97,79.97,79.93,79.93,103402.0,61.069,61.069,61.0385,61.0385,103402.0
2016-06-28 12:25:00,79.93,79.99,79.92,79.97,123915.0,61.0385,61.0843,61.0308,61.069,123915.0
2016-06-28 12:30:00,79.97,79.98,79.93,79.93,40460.0,61.069,61.0766,61.0385,61.0385,40460.0
2016-06-28 12:35:00,79.93,79.95,79.91,79.95,65930.0,61.0385,61.0537,61.0232,61.0537,65930.0
2016-06-28 12:40:00,79.94,80.01,79.94,79.96,115656.0,61.0461,61.0995,61.0461,61.0614,115656.0
2016-06-28 12:45:00,79.95,80.02,79.95,79.98,46217.0,61.0537,61.1072,61.0537,61.0766,46217.0
2016-06-28 12:50:00,79.98,80.07,79.97,80.03,100281.0,61.0766,61.1454,61.069,61.1148,100281.0
2016-06-28 12:55:00,80.04,80.07,80.01,80.01,112524.0,61.1225,61.1454,61.0995,61.0995,112524.0
2016-06-28 13:00:00,80.02,80.07,80.02,80.03,172302.0,61.1072,61.1454,61.1072,61.1148,172302.0
2016-06-28 13:05:00,80.03,80.05,79.98,80.02,114496.0,61.1148,61.1301,61.0766,61.1072,114496.0
2016-06-28 13:10:00,80.02,80.1,80.01,80.09,118006.0,61.1072,61.1683,61.0995,61.1606,118006.0
2016-06-28 13:15:00,80.09,80.12,80.05,80.06,110627.0,61.1606,61.1835,61.1301,61.1377,110627.0
2016-06-28 13:20:00,80.07,80.1,79.98,79.98,148078.0,61.1454,61.1683,61.0766,61.0766,148078.0
2016-06-28 13:25:00,79.99,80.03,79.93,79.93,120344.0,61.0843,61.1148,61.0385,61.0385,120344.0
2016-06-28 13:30:00,79.94,80.02,79.9,79.94,108025.0,61.0461,61.1072,61.0155,61.0461,108025.0
2016-06-28 13:35:00,79.94,79.99,79.93,79.99,20592.0,61.0461,61.0843,61.0385,61.0843,20592.0
2016-06-28 13:40:00,79.98,80.06,79.97,80.04,25655.0,61.0766,61.1377,61.069,61.1225,25655.0
2016-06-28 13:45:00,80.04,80.04,79.96,79.99,48746.0,61.1225,61.1225,61.0614,61.0843,48746.0
2016-06-28 13:50:00,79.99,80.03,79.97,79.97,34347.0,61.0843,61.1148,61.069,61.069,34347.0
2016-06-28 13:55:00,79.97,80.0,79.96,80.0,40455.0,61.069,61.0919,61.0614,61.0919,40455.0
2016-06-28 14:00:00,80.0,80.03,79.97,79.97,37866.0,61.0919,61.1148,61.069,61.069,37866.0
2016-06-28 14:05:00,79.98,79.98,79.89,79.9,74858.0,61.0766,61.0766,61.0079,61.0155,74858.0
2016-06-28 14:10:00,79.89,79.91,79.86,79.9,43422.0,61.0079,61.0232,60.985,61.0155,43422.0
2016-06-28 14:15:00,79.9,79.95,79.89,79.94,43666.0,61.0155,61.0537,61.0079,61.0461,43666.0
2016-06-28 14:20:00,79.94,79.95,79.87,79.87,64772.0,61.0461,61.0537,60.9926,60.9926,64772.0
2016-06-28 14:25:00,79.87,79.95,79.86,79.95,48400.0,60.9926,61.0537,60.985,61.0537,48400.0
2016-06-28 14:30:00,79.94,80.05,79.94,80.04,93137.0,61.0461,61.1301,61.0461,61.1225,93137.0
2016-06-28 14:35:00,80.03,80.1,80.02,80.05,38630.0,61.1148,61.1683,61.1072,61.1301,38630.0
2016-06-28 14:40:00,80.06,80.06,80.01,80.03,79454.0,61.1377,61.1377,61.0995,61.1148,79454.0
2016-06-28 14:45:00,80.03,80.09,80.03,80.09,39227.0,61.1148,61.1606,61.1148,61.1606,39227.0
2016-06-28 14:50:00,80.09,80.23,80.09,80.23,68531.0,61.1606,61.2675,61.1606,61.2675,68531.0
2016-06-28 14:55:00,80.23,80.35,80.23,80.28,104790.0,61.2675,61.3592,61.2675,61.3057,104790.0
2016-06-28 15:00:00,80.28,80.28,80.22,80.23,64492.0,61.3057,61.3057,61.2599,61.2675,64492.0
2016-06-28 15:05:00,80.22,80.28,80.17,80.17,109792.0,61.2599,61.3057,61.2217,61.2217,109792.0
2016-06-28 15:10:00,80.17,80.29,80.17,80.24,147993.0,61.2217,61.3134,61.2217,61.2752,147993.0
2016-06-28 15:15:00,80.23,80.24,80.07,80.08,145831.0,61.2675,61.2752,61.1454,61.153,145831.0
2016-06-28 15:20:00,80.08,80.08,79.97,80.0,57630.0,61.153,61.153,61.069,61.0919,57630.0
2016-06-28 15:25:00,79.99,80.0,79.92,79.97,60925.0,61.0843,61.0919,61.0308,61.069,60925.0
2016-06-28 15:30:00,79.98,80.08,79.98,80.04,118576.0,61.0766,61.153,61.0766,61.1225,118576.0
2016-06-28 15:35:00,80.03,80.14,80.02,80.12,119289.0,61.1148,61.1988,61.1072,61.1835,119289.0
2016-06-28 15:40:00,80.12,80.24,80.12,80.19,95211.0,61.1835,61.2752,61.1835,61.237,95211.0
2016-06-28 15:45:00,80.19,80.31,80.19,80.29,78924.0,61.237,61.3286,61.237,61.3134,78924.0
2016-06-28 15:50:00,80.3,80.32,80.25,80.31,228389.0,61.321,61.3363,61.2828,61.3286,228389.0
2016-06-28 15:55:00,80.31,80.42,80.31,80.41,596014.0,61.3286,61.4126,61.3286,61.405,596014.0
2016-06-29 09:30:00,80.82,81.26,80.82,81.23,316462.0,61.7181,62.0541,61.7181,62.0312,316462.0
2016-06-29 09:35:00,81.24,81.3,81.19,81.26,317589.0,62.0388,62.0847,62.0006,62.0541,317589.0
2016-06-29 09:40:00,81.26,81.39,81.23,81.32,268632.0,62.0541,62.1534,62.0312,62.0999,268632.0
2016-06-29 09:45:00,81.32,81.35,81.24,81.28,308204.0,62.0999,62.1228,62.0388,62.0694,308204.0
2016-06-29 09:50:00,81.28,81.29,81.16,81.17,245159.0,62.0694,62.077,61.9777,61.9854,245159.0
2016-06-29 09:55:00,81.18,81.33,81.12,81.33,201414.0,61.993,62.1076,61.9472,62.1076,201414.0
2016-06-29 10:00:00,81.33,81.49,81.28,81.33,281369.0,62.1076,62.2297,62.0694,62.1076,281369.0
2016-06-29 10:05:00,81.33,81.37,81.31,81.35,123343.0,62.1076,62.1381,62.0923,62.1228,123343.0
2016-06-29 10:10:00,81.35,81.44,81.33,81.43,232697.0,62.1228,62.1916,62.1076,62.1839,232697.0
2016-06-29 10:15:00,81.43,81.45,81.39,81.43,185835.0,62.1839,62.1992,62.1534,62.1839,185835.0
2016-06-29 10:20:00,81.43,81.49,81.39,81.42,369417.0,62.1839,62.2297,62.1534,62.1763,369417.0
2016-06-29 10:25:00,81.42,81.45,81.4,81.41,51432.0,62.1763,62.1992,62.161,62.1687,51432.0
2016-06-29 10:30:00,81.42,81.5,81.39,81.45,148475.0,62.1763,62.2374,62.1534,62.1992,148475.0
2016-06-29 10:35:00,81.45,81.45,81.34,81.38,94915.0,62.1992,62.1992,62.1152,62.1457,94915.0
2016-06-29 10:40:00,81.38,81.39,81.29,81.31,145954.0,62.1457,62.1534,62.077,62.0923,145954.0
2016-06-29 10:45:00,81.31,81.39,81.3,81.35,136732.0,62.0923,62.1534,62.0847,62.1228,136732.0
2016-06-29 10:50:00,81.35,81.37,81.28,81.3,278170.0,62.1228,62.1381,62.0694,62.0847,278170.0
2016-06-29 10:55:00,81.3,81.35,81.29,81.34,110272.0,62.0847,62.1228,62.077,62.1152,110272.0
2016-06-29 11:00:00,81.34,81.4,81.3,81.38,112209.0,62.1152,62.161,62.0847,62.1457,112209.0
2016-06-29 11:05:00,81.38,81.38,81.32,81.33,80531.0,62.1457,62.1457,62.0999,62.1076,80531.0
2016-06-29 11:10:00,81.33,81.35,81.25,81.25,93917.0,62.1076,62.1228,62.0465,62.0465,93917.0
2016-06-29 11:15:00,81.24,81.27,81.13,81.13,83007.0,62.0388,62.0617,61.9548,61.9548,83007.0
2016-06-29 11:20:00,81.13,81.19,81.07,81.11,101160.0,61.9548,62.0006,61.909,61.9396,101160.0
2016-06-29 11:25:00,81.12,81.22,81.09,81.22,136028.0,61.9472,62.0236,61.9243,62.0236,136028.0
2016-06-29 11:30:00,81.21,81.22,81.16,81.2,31044.0,62.0159,62.0236,61.9777,62.0083,31044.0
2016-06-29 11:35:00,81.2,81.3,81.2,81.29,33618.0,62.0083,62.0847,62.0083,62.077,33618.0
2016-06-29 11:40:00,81.29,81.36,81.28,81.35,28962.0,62.077,62.1305,62.0694,62.1228,28962.0
2016-06-29 11:45:00,81.36,81.37,81.27,81.27,66722.0,62.1305,62.1381,62.0617,62.0617,66722.0
2016-06-29 11:50:00,81.28,81.34,81.26,81.28,122974.0,62.0694,62.1152,62.0541,62.0694,122974.0
2016-06-29 11:55:00,81.28,81.3,81.23,81.29,65489.0,62.0694,62.0847,62.0312,62.077,65489.0
2016-06-29 12:00:00,81.28,81.33,81.26,81.3,58587.0,62.0694,62.1076,62.0541,62.0847,58587.0
2016-06-29 12:05:00,81.3,81.33,81.25,81.31,64312.0,62.0847,62.1076,62.0465,62.0923,64312.0
2016-06-29 12:10:00,81.3,81.33,81.26,81.32,72011.0,62.0847,62.1076,62.0541,62.0999,72011.0
2016-06-29 12:15:00,81.31,81.37,81.3,81.34,61550.0,62.0923,62.1381,62.0847,62.1152,61550.0
2016-06-29 12:20:00,81.34,81.37,81.3,81.31,196947.0,62.1152,62.1381,62.0847,62.0923,196947.0
2016-06-29 12:25:00,81.3,81.35,81.3,81.33,170907.0,62.0847,62.1228,62.0847,62.1076,170907.0
2016-06-29 12:30:00,81.34,81.35,81.24,81.27,98221.0,62.1152,62.1228,62.0388,62.0617,98221.0
2016-06-29 12:35:00,81.28,81.31,81.22,81.24,154765.0,62.0694,62.0923,62.0236,62.0388,154765.0
2016-06-29 12:40:00,81.24,81.28,81.22,81.23,95767.0,62.0388,62.0694,62.0236,62.0312,95767.0
2016-06-29 12:45:00,81.22,81.24,81.16,81.16,94673.0,62.0236,62.0388,61.9777,61.9777,94673.0
2016-06-29 12:50:00,81.17,81.22,81.16,81.2,53314.0,61.9854,62.0236,61.9777,62.0083,53314.0
2016-06-29 12:55:00,81.19,81.24,81.19,81.22,59026.0,62.0006,62.0388,62.0006,62.0236,59026.0
2016-06-29 13:00:00,81.22,81.25,81.19,81.23,68158.0,62.0236,62.0465,62.0006,62.0312,68158.0
2016-06-29 13:05:00,81.23,81.24,81.2,81.2,95695.0,62.0312,62.0388,62.0083,62.0083,95695.0
2016-06-29 13:10:00,81.2,81.21,81.17,81.21,71692.0,62.0083,62.0159,61.9854,62.0159,71692.0
2016-06-29 13:15:00,81.22,81.32,81.21,81.32,88222.0,62.0236,62.0999,62.0159,62.0999,88222.0
2016-06-29 13:20:00,81.32,81.37,81.31,81.34,120721.0,62.0999,62.1381,62.0923,62.1152,120721.0
2016-06-29 13:25:00,81.34,81.35,81.31,81.35,144987.0,62.1152,62.1228,62.0923,62.1228,144987.0
2016-06-29 13:30:00,81.35,81.43,81.34,81.43,198437.0,62.1228,62.1839,62.1152,62.1839,198437.0
2016-06-29 13:35:00,81.42,81.46,81.42,81.46,85515.0,62.1763,62.2068,62.1763,62.2068,85515.0
2016-06-29 13:40:00,81.46,81.47,81.4,81.43,24987.0,62.2068,62.2145,62.161,62.1839,24987.0
2016-06-29 13:45:00,81.43,81.47,81.42,81.45,34889.0,62.1839,62.2145,62.1763,62.1992,34889.0
2016-06-29 13:50:00,81.45,81.47,81.43,81.44,55799.0,62.1992,62.2145,62.1839,62.1916,55799.0
2016-06-29 13:55:00,81.44,81.45,81.41,81.43,65677.0,62.1916,62.1992,62.1687,62.1839,65677.0
2016-06-29 14:00:00,81.43,81.44,81.4,81.42,120001.0,62.1839,62.1916,62.161,62.1763,120001.0
2016-06-29 14:05:00,81.43,81.48,81.42,81.47,53354.0,62.1839,62.2221,62.1763,62.2145,53354.0
2016-06-29 14:10:00,81.47,81.47,81.42,81.44,26061.0,62.2145,62.2145,62.1763,62.1916,26061.0
2016-06-29 14:15:00,81.45,81.45,81.42,81.43,26362.0,62.1992,62.1992,62.1763,62.1839,26362.0
2016-06-29 14:20:00,81.43,81.52,81.43,81.52,137252.0,62.1839,62.2527,62.1839,62.2527,137252.0
2016-06-29 14:25:00,81.52,81.53,81.45,81.47,105004.0,62.2527,62.2603,62.1992,62.2145,105004.0
2016-06-29 14:30:00,81.48,81.55,81.47,81.53,32992.0,62.2221,62.2756,62.2145,62.2603,32992.0
2016-06-29 14:35:00,81.53,81.55,81.45,81.45,76353.0,62.2603,62.2756,62.1992,62.1992,76353.0
2016-06-29 14:40:00,81.45,81.5,81.45,81.47,34350.0,62.1992,62.2374,62.1992,62.2145,34350.0
2016-06-29 14:45:00,81.47,81.51,81.44,81.45,183054.0,62.2145,62.245,62.1916,62.1992,183054.0
2016-06-29 14:50:00,81.45,81.46,81.39,81.45,91596.0,62.1992,62.2068,62.1534,62.1992,91596.0
2016-06-29 14:55:00,81.46,81.5,81.44,81.48,104701.0,62.2068,62.2374,62.1916,62.2221,104701.0
2016-06-29 15:00:00,81.49,81.52,81.48,81.51,63989.0,62.2297,62.2527,62.2221,62.245,63989.0
2016-06-29 15:05:00,81.51,81.55,81.49,81.55,33122.0,62.245,62.2756,62.2297,62.2756,33122.0
2016-06-29 15:10:00,81.55,81.6,81.54,81.58,83335.0,62.2756,62.3137,62.2679,62.2985,83335.0
2016-06-29 15:15:00,81.58,81.6,81.55,81.58,51476.0,62.2985,62.3137,62.2756,62.2985,51476.0
2016-06-29 15:20:00,81.57,81.58,81.49,81.5,46688.0,62.2908,62.2985,62.2297,62.2374,46688.0
2016-06-29 15:25:00,81.5,81.57,81.5,81.56,120313.0,62.2374,62.2908,62.2374,62.2832,120313.0
2016-06-29 15:30:00,81.57,81.57,81.46,81.52,114048.0,62.2908,62.2908,62.2068,62.2527,114048.0
2016-06-29 15:35:00,81.53,81.53,81.44,81.45,155134.0,62.2603,62.2603,62.1916,62.1992,155134.0
2016-06-29 15:40:00,81.45,81.49,81.42,81.42,233652.0,62.1992,62.2297,62.1763,62.1763,233652.0
2016-06-29 15:45:00,81.43,81.52,81.43,81.5,165163.0,62.1839,62.2527,62.1839,62.2374,165163.0
2016-06-29 15:50:00,81.5,81.52,81.44,81.49,414208.0,62.2374,62.2527,62.1916,62.2297,414208.0
2016-06-29 15:55:00,81.49,81.54,81.49,81.51,602470.0,62.2297,62.2679,62.2297,62.245,602470.0
2016-06-30 09:30:00,81.6,81.68,81.19,81.23,736132.0,62.3137,62.3748,62.0006,62.0312,736132.0
2016-06-30 09:35:00,81.22,81.4,81.17,81.28,218944.0,62.0236,62.161,61.9854,62.0694,218944.0
2016-06-30 09:40:00,81.27,81.36,81.17,81.29,106150.0,62.0617,62.1305,61.9854,62.077,106150.0
2016-06-30 09:45:00,81.29,81.35,81.21,81.27,147084.0,62.077,62.1228,62.0159,62.0617,147084.0
2016-06-30 09:50:00,81.27,81.28,81.11,81.15,136231.0,62.0617,62.0694,61.9396,61.9701,136231.0
2016-06-30 09:55:00,81.14,81.19,81.03,81.18,149913.0,61.9625,62.0006,61.8785,61.993,149913.0
2016-06-30 10:00:00,81.19,81.22,81.14,81.14,106733.0,62.0006,62.0236,61.9625,61.9625,106733.0
2016-06-30 10:05:00,81.14,81.17,81.11,81.13,53260.0,61.9625,61.9854,61.9396,61.9548,53260.0
2016-06-30 10:10:00,81.13,81.29,81.09,81.29,238159.0,61.9548,62.077,61.9243,62.077,238159.0
2016-06-30 10:15:00,81.3,81.52,81.25,81.46,273353.0,62.0847,62.2527,62.0465,62.2068,273353.0
2016-06-30 10:20:00,81.46,81.6,81.45,81.59,109757.0,62.2068,62.3137,62.1992,62.3061,109757.0
2016-06-30 10:25:00,81.58,81.6,81.49,81.5,62218.0,62.2985,62.3137,62.2297,62.2374,62218.0
2016-06-30 10:30:00,81.49,81.52,81.4,81.48,112534.0,62.2297,62.2527,62.161,62.2221,112534.0
2016-06-30 10:35:00,81.49,81.56,81.43,81.54,57457.0,62.2297,62.2832,62.1839,62.2679,57457.0
2016-06-30 10:40:00,81.54,81.55,81.47,81.51,72131.0,62.2679,62.2756,62.2145,62.245,72131.0
2016-06-30 10:45:00,81.51,81.55,81.49,81.51,65415.0,62.245,62.2756,62.2297,62.245,65415.0
2016-06-30 10:50:00,81.52,81.62,81.52,81.61,121354.0,62.2527,62.329,62.2527,62.3214,121354.0
2016-06-30 10:55:00,81.6,81.69,81.6,81.65,136011.0,62.3137,62.3825,62.3137,62.3519,136011.0
2016-06-30 11:00:00,81.65,81.67,81.58,81.62,119283.0,62.3519,62.3672,62.2985,62.329,119283.0
2016-06-30 11:05:00,81.62,81.64,81.55,81.59,106967.0,62.329,62.3443,62.2756,62.3061,106967.0
2016-06-30 11:10:00,81.59,81.63,81.46,81.5,92182.0,62.3061,62.3367,62.2068,62.2374,92182.0
2016-06-30 11:15:00,81.49,81.51,81.39,81.4,50747.0,62.2297,62.245,62.1534,62.161,50747.0
2016-06-30 11:20:00,81.4,81.44,81.33,81.37,93886.0,62.161,62.1916,62.1076,62.1381,93886.0
2016-06-30 11:25:00,81.37,81.44,81.31,81.41,82219.0,62.1381,62.1916,62.0923,62.1687,82219.0
2016-06-30 11:30:00,81.42,81.5,81.42,81.42,75809.0,62.1763,62.2374,62.1763,62.1763,75809.0
2016-06-30 11:35:00,81.43,81.54,81.43,81.49,216373.0,62.1839,62.2679,62.1839,62.2297,216373.0
2016-06-30 11:40:00,81.49,81.61,81.48,81.48,286865.0,62.2297,62.3214,62.2221,62.2221,286865.0
2016-06-30 11:45:00,81.49,81.58,81.49,81.53,219615.0,62.2297,62.2985,62.2297,62.2603,219615.0
2016-06-30 11:50:00,81.53,81.56,81.49,81.51,135602.0,62.2603,62.2832,62.2297,62.245,135602.0
2016-06-30 11:55:00,81.52,81.59,81.52,81.55,332469.0,62.2527,62.3061,62.2527,62.2756,332469.0
2016-06-30 12:00:00,81.55,81.67,81.53,81.61,87807.0,62.2756,62.3672,62.2603,62.3214,87807.0
2016-06-30 12:05:00,81.61,81.63,81.54,81.58,90180.0,62.3214,62.3367,62.2679,62.2985,90180.0
2016-06-30 12:10:00,81.59,81.74,81.58,81.73,94112.0,62.3061,62.4207,62.2985,62.413,94112.0
2016-06-30 12:15:00,81.74,81.82,81.72,81.82,106149.0,62.4207,62.4817,62.4054,62.4817,106149.0
2016-06-30 12:20:00,81.82,81.85,81.78,81.83,59293.0,62.4817,62.5047,62.4512,62.4894,59293.0
2016-06-30 12:25:00,81.83,81.86,81.77,81.81,54835.0,62.4894,62.5123,62.4436,62.4741,54835.0
2016-06-30 12:30:00,81.81,81.85,81.79,81.79,46684.0,62.4741,62.5047,62.4588,62.4588,46684.0
2016-06-30 12:35:00,81.79,81.85,81.78,81.83,32913.0,62.4588,62.5047,62.4512,62.4894,32913.0
2016-06-30 12:40:00,81.82,81.86,81.8,81.81,31662.0,62.4817,62.5123,62.4665,62.4741,31662.0
2016-06-30 12:45:00,81.8,81.86,81.79,81.86,34658.0,62.4665,62.5123,62.4588,62.5123,34658.0
2016-06-30 12:50:00,81.86,81.94,81.86,81.93,66821.0,62.5123,62.5734,62.5123,62.5657,66821.0
2016-06-30 12:55:00,81.93,81.98,81.92,81.96,36380.0,62.5657,62.6039,62.5581,62.5887,36380.0
2016-06-30 13:00:00,81.96,82.03,81.96,82.03,88693.0,62.5887,62.6421,62.5887,62.6421,88693.0
2016-06-30 13:05:00,82.03,82.05,82.0,82.01,55520.0,62.6421,62.6574,62.6192,62.6268,55520.0
2016-06-30 13:10:00,82.01,82.03,81.96,82.0,97943.0,62.6268,62.6421,62.5887,62.6192,97943.0
2016-06-30 13:15:00,82.01,82.03,81.99,82.0,29540.0,62.6268,62.6421,62.6116,62.6192,29540.0
2016-06-30 13:20:00,82.0,82.03,81.99,82.01,22131.0,62.6192,62.6421,62.6116,62.6268,22131.0
2016-06-30 13:25:00,82.02,82.05,81.98,82.05,141278.0,62.6345,62.6574,62.6039,62.6574,141278.0
2016-06-30 13:30:00,82.05,82.07,82.02,82.02,92985.0,62.6574,62.6727,62.6345,62.6345,92985.0
2016-06-30 13:35:00,82.03,82.03,81.99,82.01,50771.0,62.6421,62.6421,62.6116,62.6268,50771.0
2016-06-30 13:40:00,82.01,82.01,81.96,82.0,29323.0,62.6268,62.6268,62.5887,62.6192,29323.0
2016-06-30 13:45:00,82.0,82.02,81.97,81.99,19734.0,62.6192,62.6345,62.5963,62.6116,19734.0
2016-06-30 13:50:00,81.98,82.04,81.98,82.01,25954.0,62.6039,62.6498,62.6039,62.6268,25954.0
2016-06-30 13:55:00,82.01,82.01,81.94,82.01,37514.0,62.6268,62.6268,62.5734,62.6268,37514.0
2016-06-30 14:00:00,82.01,82.05,82.0,82.03,24992.0,62.6268,62.6574,62.6192,62.6421,24992.0
2016-06-30 14:05:00,82.03,82.03,81.98,82.02,32061.0,62.6421,62.6421,62.6039,62.6345,32061.0
2016-06-30 14:10:00,82.03,82.06,82.02,82.05,36788.0,62.6421,62.665,62.6345,62.6574,36788.0
2016-06-30 14:15:00,82.06,82.07,82.02,82.05,50753.0,62.665,62.6727,62.6345,62.6574,50753.0
2016-06-30 14:20:00,82.06,82.12,82.05,82.11,50172.0,62.665,62.7108,62.6574,62.7032,50172.0
2016-06-30 14:25:00,82.11,82.11,82.02,82.02,43263.0,62.7032,62.7032,62.6345,62.6345,43263.0
2016-06-30 14:30:00,82.02,82.08,81.99,81.99,43354.0,62.6345,62.6803,62.6116,62.6116,43354.0
2016-06-30 14:35:00,82.0,82.03,81.93,81.96,46338.0,62.6192,62.6421,62.5657,62.5887,46338.0
2016-06-30 14:40:00,81.95,82.01,81.94,82.0,81771.0,62.581,62.6268,62.5734,62.6192,81771.0
2016-06-30 14:45:00,82.0,82.07,81.99,82.06,30451.0,62.6192,62.6727,62.6116,62.665,30451.0
2016-06-30 14:50:00,82.06,82.12,82.04,82.09,55091.0,62.665,62.7108,62.6498,62.6879,55091.0
2016-06-30 14:55:00,82.09,82.14,82.07,82.09,51103.0,62.6879,62.7261,62.6727,62.6879,51103.0
2016-06-30 15:00:00,82.1,82.15,82.08,82.11,81195.0,62.6956,62.7338,62.6803,62.7032,81195.0
2016-06-30 15:05:00,82.11,82.12,82.07,82.08,39465.0,62.7032,62.7108,62.6727,62.6803,39465.0
2016-06-30 15:10:00,82.08,82.09,82.02,82.04,40673.0,62.6803,62.6879,62.6345,62.6498,40673.0
2016-06-30 15:15:00,82.03,82.03,81.9,81.94,47635.0,62.6421,62.6421,62.5428,62.5734,47635.0
2016-06-30 15:20:00,81.94,81.96,81.87,81.9,49338.0,62.5734,62.5887,62.5199,62.5428,49338.0
2016-06-30 15:25:00,81.91,82.03,81.9,82.03,110886.0,62.5505,62.6421,62.5428,62.6421,110886.0
2016-06-30 15:30:00,82.04,82.09,82.01,82.08,72466.0,62.6498,62.6879,62.6268,62.6803,72466.0
2016-06-30 15:35:00,82.08,82.12,82.03,82.08,116011.0,62.6803,62.7108,62.6421,62.6803,116011.0
2016-06-30 15:40:00,82.07,82.1,81.98,81.99,234426.0,62.6727,62.6956,62.6039,62.6116,234426.0
2016-06-30 15:45:00,81.99,82.1,81.98,82.08,228047.0,62.6116,62.6956,62.6039,62.6803,228047.0
2016-06-30 15:50:00,82.09,82.2,82.08,82.2,367419.0,62.6879,62.7719,62.6803,62.7719,367419.0
2016-06-30 15:55:00,82.2,82.35,82.19,82.33,597466.0,62.7719,62.8865,62.7643,62.8712,597466.0
2016-07-01 09:30:00,82.72,82.73,82.46,82.68,282568.0,63.169,63.1767,62.9705,63.1385,282568.0
2016-07-01 09:35:00,82.68,82.74,82.54,82.71,192654.0,63.1385,63.1843,63.0316,63.1614,192654.0
2016-07-01 09:40:00,82.71,82.81,82.66,82.8,451113.0,63.1614,63.2378,63.1232,63.2301,451113.0
2016-07-01 09:45:00,82.8,82.85,82.78,82.8,118456.0,63.2301,63.2683,63.2149,63.2301,118456.0
2016-07-01 09:50:00,82.81,82.95,82.81,82.9,130049.0,63.2378,63.3447,63.2378,63.3065,130049.0
2016-07-01 09:55:00,82.89,82.89,82.7,82.78,102315.0,63.2989,63.2989,63.1538,63.2149,102315.0
2016-07-01 10:00:00,82.79,82.89,82.74,82.75,317164.0,63.2225,63.2989,63.1843,63.1919,317164.0
2016-07-01 10:05:00,82.75,82.8,82.63,82.65,254343.0,63.1919,63.2301,63.1003,63.1156,254343.0
2016-07-01 10:10:00,82.65,82.68,82.6,82.61,104847.0,63.1156,63.1385,63.0774,63.085,104847.0
2016-07-01 10:15:00,82.6,82.64,82.54,82.55,89686.0,63.0774,63.1079,63.0316,63.0392,89686.0
2016-07-01 10:20:00,82.55,82.62,82.53,82.6,139246.0,63.0392,63.0927,63.0239,63.0774,139246.0
2016-07-01 10:25:00,82.59,82.61,82.56,82.59,63922.0,63.0698,63.085,63.0468,63.0698,63922.0
2016-07-01 10:30:00,82.6,82.61,82.53,82.54,48942.0,63.0774,63.085,63.0239,63.0316,48942.0
2016-07-01 10:35:00,82.53,82.55,82.4,82.46,184157.0,63.0239,63.0392,62.9247,62.9705,184157.0
2016-07-01 10:40:00,82.46,82.49,82.31,82.34,140055.0,62.9705,62.9934,62.8559,62.8788,140055.0
2016-07-01 10:45:00,82.33,82.35,82.23,82.24,110464.0,62.8712,62.8865,62.7948,62.8025,110464.0
2016-07-01 10:50:00,82.23,82.32,82.23,82.31,58664.0,62.7948,62.8636,62.7948,62.8559,58664.0
2016-07-01 10:55:00,82.31,82.36,82.29,82.29,139030.0,62.8559,62.8941,62.8407,62.8407,139030.0
2016-07-01 11:00:00,82.29,82.3,82.25,82.28,132841.0,62.8407,62.8483,62.8101,62.833,132841.0
2016-07-01 11:05:00,82.28,82.3,82.14,82.15,121234.0,62.833,62.8483,62.7261,62.7338,121234.0
2016-07-01 11:10:00,82.15,82.22,82.1,82.21,216046.0,62.7338,62.7872,62.6956,62.7796,216046.0
2016-07-01 11:15:00,82.22,82.31,82.21,82.3,97539.0,62.7872,62.8559,62.7796,62.8483,97539.0
2016-07-01 11:20:00,82.3,82.34,82.27,82.27,72217.0,62.8483,62.8788,62.8254,62.8254,72217.0
2016-07-01 11:25:00,82.27,82.47,82.27,82.46,266431.0,62.8254,62.9781,62.8254,62.9705,266431.0
2016-07-01 11:30:00,82.46,82.48,82.42,82.44,104761.0,62.9705,62.9858,62.9399,62.9552,104761.0
2016-07-01 11:35:00,82.44,82.49,82.43,82.48,67339.0,62.9552,62.9934,62.9476,62.9858,67339.0
2016-07-01 11:40:00,82.48,82.51,82.45,82.48,77456.0,62.9858,63.0087,62.9628,62.9858,77456.0
2016-07-01 11:45:00,82.48,82.49,82.42,82.46,44642.0,62.9858,62.9934,62.9399,62.9705,44642.0
2016-07-01 11:50:00,82.46,82.46,82.43,82.45,99872.0,62.9705,62.9705,62.9476,62.9628,99872.0
2016-07-01 11:55:00,82.44,82.5,82.44,82.45,60909.0,62.9552,63.001,62.9552,62.9628,60909.0
2016-07-01 12:00:00,82.46,82.49,82.43,82.44,73971.0,62.9705,62.9934,62.9476,62.9552,73971.0
2016-07-01 12:05:00,82.44,82.47,82.43,82.44,32297.0,62.9552,62.9781,62.9476,62.9552,32297.0
2016-07-01 12:10:00,82.45,82.49,82.4,82.49,54143.0,62.9628,62.9934,62.9247,62.9934,54143.0
2016-07-01 12:15:00,82.49,82.51,82.47,82.49,39702.0,62.9934,63.0087,62.9781,62.9934,39702.0
2016-07-01 12:20:00,82.48,82.49,82.43,82.43,23643.0,62.9858,62.9934,62.9476,62.9476,23643.0
2016-07-01 12:25:00,82.43,82.44,82.4,82.41,38406.0,62.9476,62.9552,62.9247,62.9323,38406.0
2016-07-01 12:30:00,82.41,82.45,82.4,82.44,71250.0,62.9323,62.9628,62.9247,62.9552,71250.0
2016-07-01 12:35:00,82.45,82.47,82.44,82.44,67517.0,62.9628,62.9781,62.9552,62.9552,67517.0
2016-07-01 12:40:00,82.44,82.51,82.4,82.5,71656.0,62.9552,63.0087,62.9247,63.001,71656.0
2016-07-01 12:45:00,82.5,82.51,82.45,82.46,36924.0,63.001,63.0087,62.9628,62.9705,36924.0
2016-07-01 12:50:00,82.46,82.48,82.44,82.46,53332.0,62.9705,62.9858,62.9552,62.9705,53332.0
2016-07-01 12:55:00,82.46,82.52,82.46,82.51,63310.0,62.9705,63.0163,62.9705,63.0087,63310.0
2016-07-01 13:00:00,82.51,82.62,82.51,82.61,216340.0,63.0087,63.0927,63.0087,63.085,216340.0
2016-07-01 13:05:00,82.61,82.63,82.57,82.57,58806.0,63.085,63.1003,63.0545,63.0545,58806.0
2016-07-01 13:10:00,82.57,82.61,82.54,82.54,89515.0,63.0545,63.085,63.0316,63.0316,89515.0
2016-07-01 13:15:00,82.54,82.55,82.47,82.48,43154.0,63.0316,63.0392,62.9781,62.9858,43154.0
2016-07-01 13:20:00,82.49,82.5,82.42,82.43,35165.0,62.9934,63.001,62.9399,62.9476,35165.0
2016-07-01 13:25:00,82.42,82.44,82.37,82.37,32143.0,62.9399,62.9552,62.9018,62.9018,32143.0
2016-07-01 13:30:00,82.37,82.4,82.32,82.39,45298.0,62.9018,62.9247,62.8636,62.917,45298.0
2016-07-01 13:35:00,82.39,82.39,82.3,82.33,26835.0,62.917,62.917,62.8483,62.8712,26835.0
2016-07-01 13:40:00,82.32,82.35,82.31,82.33,43878.0,62.8636,62.8865,62.8559,62.8712,43878.0
2016-07-01 13:45:00,82.33,82.39,82.3,82.37,61454.0,62.8712,62.917,62.8483,62.9018,61454.0
2016-07-01 13:50:00,82.38,82.38,82.3,82.33,52493.0,62.9094,62.9094,62.8483,62.8712,52493.0
2016-07-01 13:55:00,82.33,82.35,82.31,82.32,111622.0,62.8712,62.8865,62.8559,62.8636,111622.0
2016-07-01 14:00:00,82.32,82.35,82.31,82.33,53465.0,62.8636,62.8865,62.8559,62.8712,53465.0
2016-07-01 14:05:00,82.32,82.33,82.28,82.32,42978.0,62.8636,62.8712,62.833,62.8636,42978.0
2016-07-01 14:10:00,82.31,82.37,82.31,82.34,84018.0,62.8559,62.9018,62.8559,62.8788,84018.0
2016-07-01 14:15:00,82.34,82.38,82.34,82.36,60140.0,62.8788,62.9094,62.8788,62.8941,60140.0
2016-07-01 14:20:00,82.35,82.36,82.32,82.32,33211.0,62.8865,62.8941,62.8636,62.8636,33211.0
2016-07-01 14:25:00,82.32,82.35,82.3,82.33,39129.0,62.8636,62.8865,62.8483,62.8712,39129.0
2016-07-01 14:30:00,82.33,82.35,82.28,82.29,47454.0,62.8712,62.8865,62.833,62.8407,47454.0
2016-07-01 14:35:00,82.28,82.31,82.26,82.29,129460.0,62.833,62.8559,62.8178,62.8407,129460.0
2016-07-01 14:40:00,82.29,82.31,82.26,82.26,47008.0,62.8407,62.8559,62.8178,62.8178,47008.0
2016-07-01 14:45:00,82.27,82.3,82.25,82.27,84036.0,62.8254,62.8483,62.8101,62.8254,84036.0
2016-07-01 14:50:00,82.27,82.32,82.23,82.25,73544.0,62.8254,62.8636,62.7948,62.8101,73544.0
2016-07-01 14:55:00,82.26,82.3,82.23,82.28,55830.0,62.8178,62.8483,62.7948,62.833,55830.0
2016-07-01 15:00:00,82.29,82.33,82.28,82.3,160151.0,62.8407,62.8712,62.833,62.8483,160151.0
2016-07-01 15:05:00,82.31,82.44,82.3,82.41,76502.0,62.8559,62.9552,62.8483,62.9323,76502.0
2016-07-01 15:10:00,82.41,82.45,82.4,82.4,54647.0,62.9323,62.9628,62.9247,62.9247,54647.0
2016-07-01 15:15:00,82.41,82.42,82.37,82.4,86710.0,62.9323,62.9399,62.9018,62.9247,86710.0
2016-07-01 15:20:00,82.4,82.41,82.36,82.36,76625.0,62.9247,62.9323,62.8941,62.8941,76625.0
2016-07-01 15:25:00,82.36,82.43,82.36,82.42,151183.0,62.8941,62.9476,62.8941,62.9399,151183.0
2016-07-01 15:30:00,82.41,82.44,82.38,82.39,103310.0,62.9323,62.9552,62.9094,62.917,103310.0
2016-07-01 15:35:00,82.39,82.43,82.3,82.31,182124.0,62.917,62.9476,62.8483,62.8559,182124.0
2016-07-01 15:40:00,82.31,82.4,82.3,82.36,159797.0,62.8559,62.9247,62.8483,62.8941,159797.0
2016-07-01 15:45:00,82.36,82.4,82.36,82.4,124743.0,62.8941,62.9247,62.8941,62.9247,124743.0
2016-07-01 15:50:00,82.4,82.41,82.27,82.29,952604.0,62.9247,62.9323,62.8254,62.8407,952604.0
2016-07-01 15:55:00,82.29,82.39,82.28,82.36,1476302.0,62.8407,62.917,62.833,62.8941,1476302.0
2016-07-05 09:30:00,82.24,82.6,82.24,82.57,166120.0,62.8025,63.0774,62.8025,63.0545,166120.0
2016-07-05 09:35:00,82.58,82.67,82.52,82.55,83988.0,63.0621,63.1308,63.0163,63.0392,83988.0
2016-07-05 09:40:00,82.55,82.56,82.42,82.49,68949.0,63.0392,63.0468,62.9399,62.9934,68949.0
2016-07-05 09:45:00,82.49,82.49,82.38,82.43,111384.0,62.9934,62.9934,62.9094,62.9476,111384.0
2016-07-05 09:50:00,82.42,82.45,82.35,82.37,82286.0,62.9399,62.9628,62.8865,62.9018,82286.0
2016-07-05 09:55:00,82.37,82.41,82.32,82.35,73946.0,62.9018,62.9323,62.8636,62.8865,73946.0
2016-07-05 10:00:00,82.34,82.48,82.28,82.47,134615.0,62.8788,62.9858,62.833,62.9781,134615.0
2016-07-05 10:05:00,82.46,82.59,82.44,82.56,88143.0,62.9705,63.0698,62.9552,63.0468,88143.0
2016-07-05 10:10:00,82.57,82.67,82.55,82.66,33599.0,63.0545,63.1308,63.0392,63.1232,33599.0
2016-07-05 10:15:00,82.65,82.73,82.63,82.64,103628.0,63.1156,63.1767,63.1003,63.1079,103628.0
2016-07-05 10:20:00,82.65,82.7,82.63,82.66,45172.0,63.1156,63.1538,63.1003,63.1232,45172.0
2016-07-05 10:25:00,82.66,82.66,82.58,82.63,42889.0,63.1232,63.1232,63.0621,63.1003,42889.0
2016-07-05 10:30:00,82.64,82.66,82.59,82.65,57831.0,63.1079,63.1232,63.0698,63.1156,57831.0
2016-07-05 10:35:00,82.65,82.66,82.59,82.64,44373.0,63.1156,63.1232,63.0698,63.1079,44373.0
2016-07-05 10:40:00,82.64,82.65,82.58,82.61,83896.0,63.1079,63.1156,63.0621,63.085,83896.0
2016-07-05 10:45:00,82.61,82.61,82.54,82.58,53534.0,63.085,63.085,63.0316,63.0621,53534.0
2016-07-05 10:50:00,82.57,82.63,82.56,82.6,39055.0,63.0545,63.1003,63.0468,63.0774,39055.0
2016-07-05 10:55:00,82.6,82.64,82.54,82.58,53872.0,63.0774,63.1079,63.0316,63.0621,53872.0
2016-07-05 11:00:00,82.58,82.65,82.56,82.62,60775.0,63.0621,63.1156,63.0468,63.0927,60775.0
2016-07-05 11:05:00,82.59,82.62,82.56,82.59,58653.0,63.0698,63.0927,63.0468,63.0698,58653.0
2016-07-05 11:10:00,82.58,82.59,82.48,82.55,136689.0,63.0621,63.0698,62.9858,63.0392,136689.0
2016-07-05 11:15:00,82.55,82.7,82.55,82.68,58359.0,63.0392,63.1538,63.0392,63.1385,58359.0
2016-07-05 11:20:00,82.69,82.73,82.65,82.72,52061.0,63.1461,63.1767,63.1156,63.169,52061.0
2016-07-05 11:25:00,82.71,82.72,82.6,82.62,49033.0,63.1614,63.169,63.0774,63.0927,49033.0
2016-07-05 11:30:00,82.62,82.68,82.59,82.68,44242.0,63.0927,63.1385,63.0698,63.1385,44242.0
2016-07-05 11:35:00,82.68,82.7,82.64,82.66,69849.0,63.1385,63.1538,63.1079,63.1232,69849.0
2016-07-05 11:40:00,82.65,82.67,82.62,82.62,50990.0,63.1156,63.1308,63.0927,63.0927,50990.0
2016-07-05 11:45:00,82.62,82.62,82.51,82.52,58604.0,63.0927,63.0927,63.0087,63.0163,58604.0
2016-07-05 11:50:00,82.53,82.54,82.47,82.5,51420.0,63.0239,63.0316,62.9781,63.001,51420.0
2016-07-05 11:55:00,82.49,82.58,82.47,82.56,132197.0,62.9934,63.0621,62.9781,63.0468,132197.0
2016-07-05 12:00:00,82.56,82.57,82.47,82.51,45856.0,63.0468,63.0545,62.9781,63.0087,45856.0
2016-07-05 12:05:00,82.49,82.49,82.42,82.43,33494.0,62.9934,62.9934,62.9399,62.9476,33494.0
2016-07-05 12:10:00,82.44,82.45,82.41,82.42,17503.0,62.9552,62.9628,62.9323,62.9399,17503.0
2016-07-05 12:15:00,82.42,82.51,82.42,82.48,38144.0,62.9399,63.0087,62.9399,62.9858,38144.0
2016-07-05 12:20:00,82.48,82.58,82.47,82.58,22906.0,62.9858,63.0621,62.9781,63.0621,22906.0
2016-07-05 12:25:00,82.57,82.62,82.56,82.62,58183.0,63.0545,63.0927,63.0468,63.0927,58183.0
2016-07-05 12:30:00,82.62,82.65,82.61,82.64,31964.0,63.0927,63.1156,63.085,63.1079,31964.0
2016-07-05 12:35:00,82.64,82.65,82.6,82.65,80854.0,63.1079,63.1156,63.0774,63.1156,80854.0
2016-07-05 12:40:00,82.65,82.7,82.64,82.68,55551.0,63.1156,63.1538,63.1079,63.1385,55551.0
2016-07-05 12:45:00,82.67,82.7,82.65,82.67,18627.0,63.1308,63.1538,63.1156,63.1308,18627.0
2016-07-05 12:50:00,82.67,82.67,82.6,82.65,43949.0,63.1308,63.1308,63.0774,63.1156,43949.0
2016-07-05 12:55:00,82.64,82.73,82.63,82.71,34065.0,63.1079,63.1767,63.1003,63.1614,34065.0
2016-07-05 13:00:00,82.72,82.74,82.67,82.73,25889.0,63.169,63.1843,63.1308,63.1767,25889.0
2016-07-05 13:05:00,82.72,82.74,82.68,82.72,19758.0,63.169,63.1843,63.1385,63.169,19758.0
2016-07-05 13:10:00,82.72,82.77,82.72,82.75,19127.0,63.169,63.2072,63.169,63.1919,19127.0
2016-07-05 13:15:00,82.75,82.8,82.75,82.78,31551.0,63.1919,63.2301,63.1919,63.2149,31551.0
2016-07-05 13:20:00,82.78,82.79,82.74,82.76,24075.0,63.2149,63.2225,63.1843,63.1996,24075.0
2016-07-05 13:25:00,82.76,82.8,82.74,82.79,36384.0,63.1996,63.2301,63.1843,63.2225,36384.0
2016-07-05 13:30:00,82.79,82.82,82.77,82.79,97371.0,63.2225,63.2454,63.2072,63.2225,97371.0
2016-07-05 13:35:00,82.81,82.82,82.76,82.77,26959.0,63.2378,63.2454,63.1996,63.2072,26959.0
2016-07-05 13:40:00,82.77,82.8,82.76,82.77,54739.0,63.2072,63.2301,63.1996,63.2072,54739.0
2016-07-05 13:45:00,82.77,82.77,82.71,82.75,39874.0,63.2072,63.2072,63.1614,63.1919,39874.0
2016-07-05 13:50:00,82.75,82.76,82.71,82.73,25698.0,63.1919,63.1996,63.1614,63.1767,25698.0
2016-07-05 13:55:00,82.72,82.78,82.72,82.77,22841.0,63.169,63.2149,63.169,63.2072,22841.0
2016-07-05 14:00:00,82.77,82.86,82.75,82.84,30868.0,63.2072,63.2759,63.1919,63.2607,30868.0
2016-07-05 14:05:00,82.83,82.84,82.8,82.82,44800.0,63.253,63.2607,63.2301,63.2454,44800.0
2016-07-05 14:10:00,82.82,82.9,82.82,82.89,32725.0,63.2454,63.3065,63.2454,63.2989,32725.0
2016-07-05 14:15:00,82.88,82.93,82.88,82.9,24981.0,63.2912,63.3294,63.2912,63.3065,24981.0
2016-07-05 14:20:00,82.91,82.94,82.88,82.9,73877.0,63.3141,63.337,63.2912,63.3065,73877.0
2016-07-05 14:25:00,82.9,82.9,82.83,82.86,67454.0,63.3065,63.3065,63.253,63.2759,67454.0
2016-07-05 14:30:00,82.86,82.89,82.84,82.88,29960.0,63.2759,63.2989,63.2607,63.2912,29960.0
2016-07-05 14:35:00,82.88,82.88,82.81,82.81,78993.0,63.2912,63.2912,63.2378,63.2378,78993.0
2016-07-05 14:40:00,82.81,82.83,82.78,82.79,52383.0,63.2378,63.253,63.2149,63.2225,52383.0
2016-07-05 14:45:00,82.78,82.8,82.7,82.72,47440.0,63.2149,63.2301,63.1538,63.169,47440.0
2016-07-05 14:50:00,82.72,82.75,82.68,82.71,28202.0,63.169,63.1919,63.1385,63.1614,28202.0
2016-07-05 14:55:00,82.71,82.77,82.7,82.77,29829.0,63.1614,63.2072,63.1538,63.2072,29829.0
2016-07-05 15:00:00,82.76,82.78,82.73,82.78,20613.0,63.1996,63.2149,63.1767,63.2149,20613.0
2016-07-05 15:05:00,82.78,82.78,82.71,82.71,51969.0,63.2149,63.2149,63.1614,63.1614,51969.0
2016-07-05 15:10:00,82.72,82.77,82.71,82.74,47365.0,63.169,63.2072,63.1614,63.1843,47365.0
2016-07-05 15:15:00,82.73,82.8,82.72,82.79,60995.0,63.1767,63.2301,63.169,63.2225,60995.0
2016-07-05 15:20:00,82.79,82.81,82.76,82.77,44936.0,63.2225,63.2378,63.1996,63.2072,44936.0
2016-07-05 15:25:00,82.77,82.8,82.75,82.76,50073.0,63.2072,63.2301,63.1919,63.1996,50073.0
2016-07-05 15:30:00,82.76,82.84,82.73,82.79,91305.0,63.1996,63.2607,63.1767,63.2225,91305.0
2016-07-05 15:35:00,82.8,82.83,82.78,82.81,95654.0,63.2301,63.253,63.2149,63.2378,95654.0
2016-07-05 15:40:00,82.81,82.91,82.81,82.91,204040.0,63.2378,63.3141,63.2378,63.3141,204040.0
2016-07-05 15:45:00,82.91,82.98,82.91,82.97,236929.0,63.3141,63.3676,63.3141,63.3599,236929.0
2016-07-05 15:50:00,82.97,82.97,82.94,82.95,244324.0,63.3599,63.3599,63.337,63.3447,244324.0
2016-07-05 15:55:00,82.95,82.98,82.87,82.94,1774242.0,63.3447,63.3676,63.2836,63.337,1774242.0
2016-07-06 09:30:00,82.8,82.97,82.61,82.78,261786.0,63.2301,63.3599,63.085,63.2149,261786.0
2016-07-06 09:35:00,82.77,82.84,82.62,82.73,195205.0,63.2072,63.2607,63.0927,63.1767,195205.0
2016-07-06 09:40:00,82.71,82.74,82.55,82.69,204153.0,63.1614,63.1843,63.0392,63.1461,204153.0
2016-07-06 09:45:00,82.69,82.69,82.55,82.55,119905.0,63.1461,63.1461,63.0392,63.0392,119905.0
2016-07-06 09:50:00,82.55,82.58,82.41,82.45,90227.0,63.0392,63.0621,62.9323,62.9628,90227.0
2016-07-06 09:55:00,82.45,82.61,82.45,82.59,111210.0,62.9628,63.085,62.9628,63.0698,111210.0
2016-07-06 10:00:00,82.59,82.73,82.58,82.66,219375.0,63.0698,63.1767,63.0621,63.1232,219375.0
2016-07-06 10:05:00,82.66,82.68,82.55,82.55,378127.0,63.1232,63.1385,63.0392,63.0392,378127.0
2016-07-06 10:10:00,82.56,82.56,82.48,82.54,328651.0,63.0468,63.0468,62.9858,63.0316,328651.0
2016-07-06 10:15:00,82.54,82.55,82.42,82.42,129680.0,63.0316,63.0392,62.9399,62.9399,129680.0
2016-07-06 10:20:00,82.42,82.45,82.38,82.45,83651.0,62.9399,62.9628,62.9094,62.9628,83651.0
2016-07-06 10:25:00,82.45,82.46,82.3,82.34,95558.0,62.9628,62.9705,62.8483,62.8788,95558.0
2016-07-06 10:30:00,82.33,82.33,82.22,82.23,206261.0,62.8712,62.8712,62.7872,62.7948,206261.0
2016-07-06 10:35:00,82.22,82.28,82.2,82.25,78969.0,62.7872,62.833,62.7719,62.8101,78969.0
2016-07-06 10:40:00,82.25,82.29,82.21,82.29,104639.0,62.8101,62.8407,62.7796,62.8407,104639.0
2016-07-06 10:45:00,82.29,82.3,82.21,82.29,138835.0,62.8407,62.8483,62.7796,62.8407,138835.0
2016-07-06 10:50:00,82.3,82.41,82.3,82.4,149243.0,62.8483,62.9323,62.8483,62.9247,149243.0
2016-07-06 10:55:00,82.41,82.42,82.33,82.42,174148.0,62.9323,62.9399,62.8712,62.9399,174148.0
2016-07-06 11:00:00,82.42,82.5,82.35,82.49,155744.0,62.9399,63.001,62.8865,62.9934,155744.0
2016-07-06 11:05:00,82.49,82.55,82.42,82.42,78199.0,62.9934,63.0392,62.9399,62.9399,78199.0
2016-07-06 11:10:00,82.42,82.49,82.36,82.36,49824.0,62.9399,62.9934,62.8941,62.8941,49824.0
2016-07-06 11:15:00,82.35,82.43,82.35,82.39,30755.0,62.8865,62.9476,62.8865,62.917,30755.0
2016-07-06 11:20:00,82.4,82.41,82.3,82.35,45826.0,62.9247,62.9323,62.8483,62.8865,45826.0
2016-07-06 11:25:00,82.35,82.39,82.3,82.31,125355.0,62.8865,62.917,62.8483,62.8559,125355.0
2016-07-06 11:30:00,82.31,82.36,82.31,82.32,144734.0,62.8559,62.8941,62.8559,62.8636,144734.0
2016-07-06 11:35:00,82.33,82.39,82.33,82.39,45262.0,62.8712,62.917,62.8712,62.917,45262.0
2016-07-06 11:40:00,82.39,82.42,82.34,82.39,44100.0,62.917,62.9399,62.8788,62.917,44100.0
2016-07-06 11:45:00,82.39,82.39,82.31,82.34,33055.0,62.917,62.917,62.8559,62.8788,33055.0
2016-07-06 11:50:00,82.34,82.42,82.3,82.4,72763.0,62.8788,62.9399,62.8483,62.9247,72763.0
2016-07-06 11:55:00,82.39,82.45,82.39,82.42,41753.0,62.917,62.9628,62.917,62.9399,41753.0
2016-07-06 12:00:00,82.43,82.58,82.43,82.56,43165.0,62.9476,63.0621,62.9476,63.0468,43165.0
2016-07-06 12:05:00,82.57,82.58,82.53,82.55,33988.0,63.0545,63.0621,63.0239,63.0392,33988.0
2016-07-06 12:10:00,82.56,82.59,82.52,82.53,70191.0,63.0468,63.0698,63.0163,63.0239,70191.0
2016-07-06 12:15:00,82.53,82.56,82.5,82.54,56471.0,63.0239,63.0468,63.001,63.0316,56471.0
2016-07-06 12:20:00,82.53,82.56,82.5,82.54,23253.0,63.0239,63.0468,63.001,63.0316,23253.0
2016-07-06 12:25:00,82.54,82.54,82.5,82.52,29869.0,63.0316,63.0316,63.001,63.0163,29869.0
2016-07-06 12:30:00,82.52,82.55,82.5,82.53,24281.0,63.0163,63.0392,63.001,63.0239,24281.0
2016-07-06 12:35:00,82.53,82.57,82.5,82.54,17596.0,63.0239,63.0545,63.001,63.0316,17596.0
2016-07-06 12:40:00,82.54,82.63,82.54,82.59,21927.0,63.0316,63.1003,63.0316,63.0698,21927.0
2016-07-06 12:45:00,82.59,82.61,82.55,82.56,28863.0,63.0698,63.085,63.0392,63.0468,28863.0
2016-07-06 12:50:00,82.57,82.63,82.55,82.63,39777.0,63.0545,63.1003,63.0392,63.1003,39777.0
2016-07-06 12:55:00,82.63,82.65,82.6,82.63,48899.0,63.1003,63.1156,63.0774,63.1003,48899.0
2016-07-06 13:00:00,82.64,82.68,82.63,82.68,58371.0,63.1079,63.1385,63.1003,63.1385,58371.0
2016-07-06 13:05:00,82.68,82.71,82.63,82.66,59151.0,63.1385,63.1614,63.1003,63.1232,59151.0
2016-07-06 13:10:00,82.66,82.66,82.61,82.63,54233.0,63.1232,63.1232,63.085,63.1003,54233.0
2016-07-06 13:15:00,82.62,82.63,82.57,82.59,21930.0,63.0927,63.1003,63.0545,63.0698,21930.0
2016-07-06 13:20:00,82.59,82.62,82.51,82.54,31312.0,63.0698,63.0927,63.0087,63.0316,31312.0
2016-07-06 13:25:00,82.53,82.58,82.52,82.58,15842.0,63.0239,63.0621,63.0163,63.0621,15842.0
2016-07-06 13:30:00,82.58,82.59,82.54,82.54,31935.0,63.0621,63.0698,63.0316,63.0316,31935.0
2016-07-06 13:35:00,82.53,82.58,82.53,82.56,29185.0,63.0239,63.0621,63.0239,63.0468,29185.0
2016-07-06 13:40:00,82.56,82.58,82.52,82.55,45711.0,63.0468,63.0621,63.0163,63.0392,45711.0
2016-07-06 13:45:00,82.54,82.57,82.52,82.53,27768.0,63.0316,63.0545,63.0163,63.0239,27768.0
2016-07-06 13:50:00,82.53,82.6,82.53,82.55,29533.0,63.0239,63.0774,63.0239,63.0392,29533.0
2016-07-06 13:55:00,82.56,82.57,82.51,82.52,36352.0,63.0468,63.0545,63.0087,63.0163,36352.0
2016-07-06 14:00:00,82.53,82.7,82.52,82.68,49289.0,63.0239,63.1538,63.0163,63.1385,49289.0
2016-07-06 14:05:00,82.67,82.74,82.64,82.64,83522.0,63.1308,63.1843,63.1079,63.1079,83522.0
2016-07-06 14:10:00,82.65,82.67,82.58,82.58,52113.0,63.1156,63.1308,63.0621,63.0621,52113.0
2016-07-06 14:15:00,82.58,82.66,82.51,82.66,59905.0,63.0621,63.1232,63.0087,63.1232,59905.0
2016-07-06 14:20:00,82.66,82.68,82.61,82.63,63492.0,63.1232,63.1385,63.085,63.1003,63492.0
2016-07-06 14:25:00,82.63,82.67,82.61,82.67,23859.0,63.1003,63.1308,63.085,63.1308,23859.0
2016-07-06 14:30:00,82.68,82.69,82.63,82.64,29762.0,63.1385,63.1461,63.1003,63.1079,29762.0
2016-07-06 14:35:00,82.64,82.74,82.63,82.72,42599.0,63.1079,63.1843,63.1003,63.169,42599.0
2016-07-06 14:40:00,82.72,82.73,82.65,82.65,42381.0,63.169,63.1767,63.1156,63.1156,42381.0
2016-07-06 14:45:00,82.66,82.68,82.56,82.56,54693.0,63.1232,63.1385,63.0468,63.0468,54693.0
2016-07-06 14:50:00,82.57,82.65,82.55,82.63,57108.0,63.0545,63.1156,63.0392,63.1003,57108.0
2016-07-06 14:55:00,82.63,82.69,82.62,82.69,54236.0,63.1003,63.1461,63.0927,63.1461,54236.0
2016-07-06 15:00:00,82.69,82.73,82.63,82.72,72714.0,63.1461,63.1767,63.1003,63.169,72714.0
2016-07-06 15:05:00,82.72,82.72,82.63,82.67,31621.0,63.169,63.169,63.1003,63.1308,31621.0
2016-07-06 15:10:00,82.67,82.67,82.62,82.65,23486.0,63.1308,63.1308,63.0927,63.1156,23486.0
2016-07-06 15:15:00,82.64,82.69,82.64,82.66,49904.0,63.1079,63.1461,63.1079,63.1232,49904.0
2016-07-06 15:20:00,82.67,82.67,82.62,82.63,65720.0,63.1308,63.1308,63.0927,63.1003,65720.0
2016-07-06 15:25:00,82.62,82.65,82.59,82.64,96497.0,63.0927,63.1156,63.0698,63.1079,96497.0
2016-07-06 15:30:00,82.64,82.65,82.58,82.6,81474.0,63.1079,63.1156,63.0621,63.0774,81474.0
2016-07-06 15:35:00,82.59,82.65,82.59,82.65,69761.0,63.0698,63.1156,63.0698,63.1156,69761.0
2016-07-06 15:40:00,82.65,82.69,82.63,82.66,74739.0,63.1156,63.1461,63.1003,63.1232,74739.0
2016-07-06 15:45:00,82.67,82.69,82.63,82.64,165269.0,63.1308,63.1461,63.1003,63.1079,165269.0
2016-07-06 15:50:00,82.64,82.67,82.6,82.66,192390.0,63.1079,63.1308,63.0774,63.1232,192390.0
2016-07-06 15:55:00,82.65,82.72,82.64,82.7,437276.0,63.1156,63.169,63.1079,63.1538,437276.0
2016-07-07 09:30:00,82.5,82.53,81.95,82.2,452583.0,63.001,63.0239,62.581,62.7719,452583.0
2016-07-07 09:35:00,82.17,82.31,82.12,82.17,182164.0,62.749,62.8559,62.7108,62.749,182164.0
2016-07-07 09:40:00,82.17,82.25,82.13,82.17,166327.0,62.749,62.8101,62.7185,62.749,166327.0
2016-07-07 09:45:00,82.17,82.21,82.12,82.17,107842.0,62.749,62.7796,62.7108,62.749,107842.0
2016-07-07 09:50:00,82.16,82.16,82.1,82.16,76670.0,62.7414,62.7414,62.6956,62.7414,76670.0
2016-07-07 09:55:00,82.16,82.16,82.04,82.04,97197.0,62.7414,62.7414,62.6498,62.6498,97197.0
2016-07-07 10:00:00,82.04,82.06,81.93,81.94,262083.0,62.6498,62.665,62.5657,62.5734,262083.0
2016-07-07 10:05:00,81.94,82.01,81.93,81.94,227948.0,62.5734,62.6268,62.5657,62.5734,227948.0
2016-07-07 10:10:00,81.93,81.93,81.74,81.77,255531.0,62.5657,62.5657,62.4207,62.4436,255531.0
2016-07-07 10:15:00,81.77,81.78,81.71,81.74,162289.0,62.4436,62.4512,62.3977,62.4207,162289.0
2016-07-07 10:20:00,81.74,81.74,81.59,81.6,102932.0,62.4207,62.4207,62.3061,62.3137,102932.0
2016-07-07 10:25:00,81.61,81.83,81.6,81.81,92848.0,62.3214,62.4894,62.3137,62.4741,92848.0
2016-07-07 10:30:00,81.81,81.87,81.71,81.74,180407.0,62.4741,62.5199,62.3977,62.4207,180407.0
2016-07-07 10:35:00,81.74,81.75,81.71,81.73,30038.0,62.4207,62.4283,62.3977,62.413,30038.0
2016-07-07 10:40:00,81.73,81.75,81.71,81.74,82320.0,62.413,62.4283,62.3977,62.4207,82320.0
2016-07-07 10:45:00,81.75,81.85,81.71,81.84,82369.0,62.4283,62.5047,62.3977,62.497,82369.0
2016-07-07 10:50:00,81.85,81.91,81.83,81.84,91703.0,62.5047,62.5505,62.4894,62.497,91703.0
2016-07-07 10:55:00,81.84,81.84,81.7,81.72,80747.0,62.497,62.497,62.3901,62.4054,80747.0
2016-07-07 11:00:00,81.71,81.89,81.68,81.82,84239.0,62.3977,62.5352,62.3748,62.4817,84239.0
2016-07-07 11:05:00,81.82,81.89,81.79,81.88,42766.0,62.4817,62.5352,62.4588,62.5276,42766.0
2016-07-07 11:10:00,81.88,81.88,81.76,81.8,100642.0,62.5276,62.5276,62.4359,62.4665,100642.0
2016-07-07 11:15:00,81.8,81.81,81.72,81.74,60991.0,62.4665,62.4741,62.4054,62.4207,60991.0
2016-07-07 11:20:00,81.74,81.8,81.72,81.76,30892.0,62.4207,62.4665,62.4054,62.4359,30892.0
2016-07-07 11:25:00,81.76,81.83,81.74,81.81,56956.0,62.4359,62.4894,62.4207,62.4741,56956.0
2016-07-07 11:30:00,81.82,81.82,81.72,81.8,105195.0,62.4817,62.4817,62.4054,62.4665,105195.0
2016-07-07 11:35:00,81.8,81.88,81.79,81.86,31332.0,62.4665,62.5276,62.4588,62.5123,31332.0
2016-07-07 11:40:00,81.87,81.93,81.86,81.92,24469.0,62.5199,62.5657,62.5123,62.5581,24469.0
2016-07-07 11:45:00,81.92,81.97,81.86,81.87,54510.0,62.5581,62.5963,62.5123,62.5199,54510.0
2016-07-07 11:50:00,81.87,81.87,81.82,81.83,94073.0,62.5199,62.5199,62.4817,62.4894,94073.0
2016-07-07 11:55:00,81.83,81.9,81.8,81.89,40304.0,62.4894,62.5428,62.4665,62.5352,40304.0
2016-07-07 12:00:00,81.9,81.92,81.88,81.91,37069.0,62.5428,62.5581,62.5276,62.5505,37069.0
2016-07-07 12:05:00,81.91,81.91,81.85,81.89,51816.0,62.5505,62.5505,62.5047,62.5352,51816.0
2016-07-07 12:10:00,81.89,81.93,81.89,81.92,26316.0,62.5352,62.5657,62.5352,62.5581,26316.0
2016-07-07 12:15:00,81.92,81.94,81.89,81.91,19057.0,62.5581,62.5734,62.5352,62.5505,19057.0
2016-07-07 12:20:00,81.91,81.95,81.89,81.9,34119.0,62.5505,62.581,62.5352,62.5428,34119.0
2016-07-07 12:25:00,81.9,81.91,81.85,81.9,47709.0,62.5428,62.5505,62.5047,62.5428,47709.0
2016-07-07 12:30:00,81.9,81.91,81.85,81.87,51564.0,62.5428,62.5505,62.5047,62.5199,51564.0
2016-07-07 12:35:00,81.88,81.92,81.87,81.89,69040.0,62.5276,62.5581,62.5199,62.5352,69040.0
2016-07-07 12:40:00,81.89,81.9,81.84,81.84,15960.0,62.5352,62.5428,62.497,62.497,15960.0
2016-07-07 12:45:00,81.85,81.88,81.82,81.83,48106.0,62.5047,62.5276,62.4817,62.4894,48106.0
2016-07-07 12:50:00,81.82,81.83,81.72,81.73,72463.0,62.4817,62.4894,62.4054,62.413,72463.0
2016-07-07 12:55:00,81.72,81.78,81.69,81.71,45251.0,62.4054,62.4512,62.3825,62.3977,45251.0
2016-07-07 13:00:00,81.7,81.72,81.66,81.69,57516.0,62.3901,62.4054,62.3596,62.3825,57516.0
2016-07-07 13:05:00,81.69,81.75,81.67,81.74,19066.0,62.3825,62.4283,62.3672,62.4207,19066.0
2016-07-07 13:10:00,81.74,81.77,81.71,81.74,56236.0,62.4207,62.4436,62.3977,62.4207,56236.0
2016-07-07 13:15:00,81.73,81.75,81.71,81.75,16245.0,62.413,62.4283,62.3977,62.4283,16245.0
2016-07-07 13:20:00,81.74,81.76,81.7,81.76,29380.0,62.4207,62.4359,62.3901,62.4359,29380.0
2016-07-07 13:25:00,81.76,81.82,81.74,81.74,67779.0,62.4359,62.4817,62.4207,62.4207,67779.0
2016-07-07 13:30:00,81.74,81.8,81.74,81.8,15400.0,62.4207,62.4665,62.4207,62.4665,15400.0
2016-07-07 13:35:00,81.81,81.85,81.81,81.84,14860.0,62.4741,62.5047,62.4741,62.497,14860.0
2016-07-07 13:40:00,81.84,81.91,81.8,81.9,27859.0,62.497,62.5505,62.4665,62.5428,27859.0
2016-07-07 13:45:00,81.9,81.93,81.85,81.87,38577.0,62.5428,62.5657,62.5047,62.5199,38577.0
2016-07-07 13:50:00,81.88,81.89,81.82,81.86,31745.0,62.5276,62.5352,62.4817,62.5123,31745.0
2016-07-07 13:55:00,81.86,81.88,81.81,81.88,34479.0,62.5123,62.5276,62.4741,62.5276,34479.0
2016-07-07 14:00:00,81.87,81.91,81.85,81.9,77582.0,62.5199,62.5505,62.5047,62.5428,77582.0
2016-07-07 14:05:00,81.91,81.91,81.84,81.84,23729.0,62.5505,62.5505,62.497,62.497,23729.0
2016-07-07 14:10:00,81.84,81.84,81.74,81.75,34753.0,62.497,62.497,62.4207,62.4283,34753.0
2016-07-07 14:15:00,81.76,81.82,81.75,81.78,24207.0,62.4359,62.4817,62.4283,62.4512,24207.0
2016-07-07 14:20:00,81.78,81.78,81.74,81.75,91714.0,62.4512,62.4512,62.4207,62.4283,91714.0
2016-07-07 14:25:00,81.75,81.83,81.74,81.77,54311.0,62.4283,62.4894,62.4207,62.4436,54311.0
2016-07-07 14:30:00,81.78,81.8,81.72,81.72,35543.0,62.4512,62.4665,62.4054,62.4054,35543.0
2016-07-07 14:35:00,81.72,81.75,81.69,81.75,36520.0,62.4054,62.4283,62.3825,62.4283,36520.0
2016-07-07 14:40:00,81.75,81.75,81.68,81.71,31497.0,62.4283,62.4283,62.3748,62.3977,31497.0
2016-07-07 14:45:00,81.7,81.74,81.7,81.7,25120.0,62.3901,62.4207,62.3901,62.3901,25120.0
2016-07-07 14:50:00,81.7,81.73,81.66,81.72,76031.0,62.3901,62.413,62.3596,62.4054,76031.0
2016-07-07 14:55:00,81.72,81.73,81.64,81.67,21680.0,62.4054,62.413,62.3443,62.3672,21680.0
2016-07-07 15:00:00,81.66,81.75,81.63,81.74,100154.0,62.3596,62.4283,62.3367,62.4207,100154.0
2016-07-07 15:05:00,81.74,81.78,81.72,81.78,57790.0,62.4207,62.4512,62.4054,62.4512,57790.0
2016-07-07 15:10:00,81.78,81.8,81.74,81.76,43598.0,62.4512,62.4665,62.4207,62.4359,43598.0
2016-07-07 15:15:00,81.76,81.77,81.69,81.73,32106.0,62.4359,62.4436,62.3825,62.413,32106.0
2016-07-07 15:20:00,81.74,81.74,81.7,81.71,42218.0,62.4207,62.4207,62.3901,62.3977,42218.0
2016-07-07 15:25:00,81.72,81.74,81.7,81.72,35272.0,62.4054,62.4207,62.3901,62.4054,35272.0
2016-07-07 15:30:00,81.73,81.79,81.71,81.78,90132.0,62.413,62.4588,62.3977,62.4512,90132.0
2016-07-07 15:35:00,81.78,81.81,81.76,81.8,100175.0,62.4512,62.4741,62.4359,62.4665,100175.0
2016-07-07 15:40:00,81.8,81.84,81.77,81.81,243200.0,62.4665,62.497,62.4436,62.4741,243200.0
2016-07-07 15:45:00,81.82,81.87,81.8,81.81,121541.0,62.4817,62.5199,62.4665,62.4741,121541.0
2016-07-07 15:50:00,81.81,81.84,81.79,81.83,210224.0,62.4741,62.497,62.4588,62.4894,210224.0
2016-07-07 15:55:00,81.83,81.91,81.81,81.89,754485.0,62.4894,62.5505,62.4741,62.5352,754485.0
2016-07-08 09:30:00,82.39,82.61,82.35,82.43,428812.0,62.917,63.085,62.8865,62.9476,428812.0
2016-07-08 09:35:00,82.44,82.53,82.41,82.52,153543.0,62.9552,63.0239,62.9323,63.0163,153543.0
2016-07-08 09:40:00,82.51,82.52,82.31,82.34,233288.0,63.0087,63.0163,62.8559,62.8788,233288.0
2016-07-08 09:45:00,82.36,82.44,82.28,82.34,73066.0,62.8941,62.9552,62.833,62.8788,73066.0
2016-07-08 09:50:00,82.34,82.45,82.32,82.36,75149.0,62.8788,62.9628,62.8636,62.8941,75149.0
2016-07-08 09:55:00,82.35,82.45,82.31,82.43,107208.0,62.8865,62.9628,62.8559,62.9476,107208.0
2016-07-08 10:00:00,82.44,82.47,82.29,82.32,115175.0,62.9552,62.9781,62.8407,62.8636,115175.0
2016-07-08 10:05:00,82.32,82.53,82.32,82.52,101204.0,62.8636,63.0239,62.8636,63.0163,101204.0
2016-07-08 10:10:00,82.52,82.54,82.46,82.48,95896.0,63.0163,63.0316,62.9705,62.9858,95896.0
2016-07-08 10:15:00,82.47,82.53,82.43,82.51,127121.0,62.9781,63.0239,62.9476,63.0087,127121.0
2016-07-08 10:20:00,82.51,82.73,82.51,82.69,301268.0,63.0087,63.1767,63.0087,63.1461,301268.0
2016-07-08 10:25:00,82.69,82.75,82.65,82.7,112006.0,63.1461,63.1919,63.1156,63.1538,112006.0
2016-07-08 10:30:00,82.71,82.78,82.68,82.75,110768.0,63.1614,63.2149,63.1385,63.1919,110768.0
2016-07-08 10:35:00,82.75,82.84,82.74,82.81,270867.0,63.1919,63.2607,63.1843,63.2378,270867.0
2016-07-08 10:40:00,82.81,82.97,82.79,82.95,92330.0,63.2378,63.3599,63.2225,63.3447,92330.0
2016-07-08 10:45:00,82.96,83.04,82.93,82.97,151884.0,63.3523,63.4134,63.3294,63.3599,151884.0
2016-07-08 10:50:00,82.98,83.06,82.97,83.0,65782.0,63.3676,63.4287,63.3599,63.3829,65782.0
2016-07-08 10:55:00,82.99,83.06,82.99,83.04,120366.0,63.3752,63.4287,63.3752,63.4134,120366.0
2016-07-08 11:00:00,83.05,83.08,83.01,83.02,122697.0,63.421,63.4439,63.3905,63.3981,122697.0
2016-07-08 11:05:00,83.03,83.09,83.0,83.04,98331.0,63.4058,63.4516,63.3829,63.4134,98331.0
2016-07-08 11:10:00,83.03,83.08,83.01,83.04,65353.0,63.4058,63.4439,63.3905,63.4134,65353.0
2016-07-08 11:15:00,83.04,83.07,82.98,82.98,47507.0,63.4134,63.4363,63.3676,63.3676,47507.0
2016-07-08 11:20:00,82.99,83.02,82.92,82.92,90529.0,63.3752,63.3981,63.3218,63.3218,90529.0
2016-07-08 11:25:00,82.94,82.99,82.91,82.93,36932.0,63.337,63.3752,63.3141,63.3294,36932.0
2016-07-08 11:30:00,82.92,82.94,82.84,82.88,32602.0,63.3218,63.337,63.2607,63.2912,32602.0
2016-07-08 11:35:00,82.89,82.93,82.89,82.93,42567.0,63.2989,63.3294,63.2989,63.3294,42567.0
2016-07-08 11:40:00,82.93,82.95,82.86,82.87,78824.0,63.3294,63.3447,63.2759,63.2836,78824.0
2016-07-08 11:45:00,82.87,82.93,82.84,82.93,60802.0,63.2836,63.3294,63.2607,63.3294,60802.0
2016-07-08 11:50:00,82.92,82.96,82.91,82.93,31922.0,63.3218,63.3523,63.3141,63.3294,31922.0
2016-07-08 11:55:00,82.93,83.01,82.92,82.98,31007.0,63.3294,63.3905,63.3218,63.3676,31007.0
2016-07-08 12:00:00,82.99,82.99,82.93,82.93,23393.0,63.3752,63.3752,63.3294,63.3294,23393.0
2016-07-08 12:05:00,82.92,82.96,82.91,82.95,19426.0,63.3218,63.3523,63.3141,63.3447,19426.0
2016-07-08 12:10:00,82.95,82.95,82.89,82.93,18849.0,63.3447,63.3447,63.2989,63.3294,18849.0
2016-07-08 12:15:00,82.94,82.94,82.88,82.91,32740.0,63.337,63.337,63.2912,63.3141,32740.0
2016-07-08 12:20:00,82.92,82.94,82.87,82.87,26692.0,63.3218,63.337,63.2836,63.2836,26692.0
2016-07-08 12:25:00,82.87,82.87,82.77,82.78,71072.0,63.2836,63.2836,63.2072,63.2149,71072.0
2016-07-08 12:30:00,82.78,82.81,82.77,82.79,68337.0,63.2149,63.2378,63.2072,63.2225,68337.0
2016-07-08 12:35:00,82.8,82.83,82.77,82.8,25504.0,63.2301,63.253,63.2072,63.2301,25504.0
2016-07-08 12:40:00,82.79,82.87,82.79,82.86,20793.0,63.2225,63.2836,63.2225,63.2759,20793.0
2016-07-08 12:45:00,82.87,82.89,82.84,82.87,20058.0,63.2836,63.2989,63.2607,63.2836,20058.0
2016-07-08 12:50:00,82.88,82.88,82.82,82.84,35024.0,63.2912,63.2912,63.2454,63.2607,35024.0
2016-07-08 12:55:00,82.84,82.85,82.8,82.82,22514.0,63.2607,63.2683,63.2301,63.2454,22514.0
2016-07-08 13:00:00,82.82,82.9,82.81,82.9,25687.0,63.2454,63.3065,63.2378,63.3065,25687.0
2016-07-08 13:05:00,82.9,82.92,82.87,82.89,27050.0,63.3065,63.3218,63.2836,63.2989,27050.0
2016-07-08 13:10:00,82.89,82.92,82.86,82.89,30103.0,63.2989,63.3218,63.2759,63.2989,30103.0
2016-07-08 13:15:00,82.89,82.89,82.85,82.87,20576.0,63.2989,63.2989,63.2683,63.2836,20576.0
2016-07-08 13:20:00,82.87,82.89,82.86,82.88,30513.0,63.2836,63.2989,63.2759,63.2912,30513.0
2016-07-08 13:25:00,82.87,82.92,82.85,82.9,24314.0,63.2836,63.3218,63.2683,63.3065,24314.0
2016-07-08 13:30:00,82.9,82.92,82.86,82.87,20799.0,63.3065,63.3218,63.2759,63.2836,20799.0
2016-07-08 13:35:00,82.87,82.89,82.87,82.88,14390.0,63.2836,63.2989,63.2836,63.2912,14390.0
2016-07-08 13:40:00,82.88,82.92,82.87,82.87,8835.0,63.2912,63.3218,63.2836,63.2836,8835.0
2016-07-08 13:45:00,82.87,82.91,82.87,82.9,16423.0,63.2836,63.3141,63.2836,63.3065,16423.0
2016-07-08 13:50:00,82.89,82.91,82.89,82.91,7779.0,63.2989,63.3141,63.2989,63.3141,7779.0
2016-07-08 13:55:00,82.92,82.95,82.9,82.94,24268.0,63.3218,63.3447,63.3065,63.337,24268.0
2016-07-08 14:00:00,82.94,82.95,82.88,82.93,17565.0,63.337,63.3447,63.2912,63.3294,17565.0
2016-07-08 14:05:00,82.93,82.98,82.93,82.98,9363.0,63.3294,63.3676,63.3294,63.3676,9363.0
2016-07-08 14:10:00,82.98,83.0,82.94,82.98,59376.0,63.3676,63.3829,63.337,63.3676,59376.0
2016-07-08 14:15:00,82.99,83.06,82.99,83.04,23707.0,63.3752,63.4287,63.3752,63.4134,23707.0
2016-07-08 14:20:00,83.04,83.09,83.04,83.06,38693.0,63.4134,63.4516,63.4134,63.4287,38693.0
2016-07-08 14:25:00,83.05,83.1,83.04,83.08,22907.0,63.421,63.4592,63.4134,63.4439,22907.0
2016-07-08 14:30:00,83.08,83.18,83.07,83.18,36373.0,63.4439,63.5203,63.4363,63.5203,36373.0
2016-07-08 14:35:00,83.18,83.21,83.15,83.17,65848.0,63.5203,63.5432,63.4974,63.5127,65848.0
2016-07-08 14:40:00,83.16,83.2,83.14,83.16,36599.0,63.505,63.5356,63.4898,63.505,36599.0
2016-07-08 14:45:00,83.16,83.18,83.12,83.18,64917.0,63.505,63.5203,63.4745,63.5203,64917.0
2016-07-08 14:50:00,83.17,83.22,83.13,83.22,35856.0,63.5127,63.5509,63.4821,63.5509,35856.0
2016-07-08 14:55:00,83.22,83.23,83.16,83.16,39618.0,63.5509,63.5585,63.505,63.505,39618.0
2016-07-08 15:00:00,83.16,83.2,83.14,83.19,45572.0,63.505,63.5356,63.4898,63.5279,45572.0
2016-07-08 15:05:00,83.19,83.23,83.18,83.2,43040.0,63.5279,63.5585,63.5203,63.5356,43040.0
2016-07-08 15:10:00,83.2,83.24,83.2,83.22,46317.0,63.5356,63.5661,63.5356,63.5509,46317.0
2016-07-08 15:15:00,83.22,83.23,83.16,83.16,41424.0,63.5509,63.5585,63.505,63.505,41424.0
2016-07-08 15:20:00,83.16,83.19,83.16,83.19,50837.0,63.505,63.5279,63.505,63.5279,50837.0
2016-07-08 15:25:00,83.19,83.2,83.14,83.15,67962.0,63.5279,63.5356,63.4898,63.4974,67962.0
2016-07-08 15:30:00,83.14,83.15,83.11,83.12,69968.0,63.4898,63.4974,63.4669,63.4745,69968.0
2016-07-08 15:35:00,83.11,83.12,83.06,83.1,117498.0,63.4669,63.4745,63.4287,63.4592,117498.0
2016-07-08 15:40:00,83.11,83.12,83.06,83.09,180006.0,63.4669,63.4745,63.4287,63.4516,180006.0
2016-07-08 15:45:00,83.09,83.15,83.07,83.15,209800.0,63.4516,63.4974,63.4363,63.4974,209800.0
2016-07-08 15:50:00,83.16,83.16,83.12,83.15,234907.0,63.505,63.505,63.4745,63.4974,234907.0
2016-07-08 15:55:00,83.15,83.23,83.14,83.17,431866.0,63.4974,63.5585,63.4898,63.5127,431866.0
2016-07-11 09:30:00,83.38,83.61,83.21,83.24,207515.0,63.673,63.8487,63.5432,63.5661,207515.0
2016-07-11 09:35:00,83.24,83.24,82.8,82.87,226047.0,63.5661,63.5661,63.2301,63.2836,226047.0
2016-07-11 09:40:00,82.88,83.06,82.87,83.03,193356.0,63.2912,63.4287,63.2836,63.4058,193356.0
2016-07-11 09:45:00,83.04,83.2,83.01,83.17,125299.0,63.4134,63.5356,63.3905,63.5127,125299.0
2016-07-11 09:50:00,83.16,83.16,83.03,83.08,55634.0,63.505,63.505,63.4058,63.4439,55634.0
2016-07-11 09:55:00,83.08,83.13,82.99,83.02,159956.0,63.4439,63.4821,63.3752,63.3981,159956.0
2016-07-11 10:00:00,83.01,83.06,82.95,82.99,120823.0,63.3905,63.4287,63.3447,63.3752,120823.0
2016-07-11 10:05:00,82.98,83.12,82.96,83.05,60270.0,63.3676,63.4745,63.3523,63.421,60270.0
2016-07-11 10:10:00,83.05,83.16,83.02,83.13,112453.0,63.421,63.505,63.3981,63.4821,112453.0
2016-07-11 10:15:00,83.12,83.21,83.11,83.18,62494.0,63.4745,63.5432,63.4669,63.5203,62494.0
2016-07-11 10:20:00,83.18,83.28,83.17,83.2,82784.0,63.5203,63.5967,63.5127,63.5356,82784.0
2016-07-11 10:25:00,83.2,83.23,83.15,83.17,63053.0,63.5356,63.5585,63.4974,63.5127,63053.0
2016-07-11 10:30:00,83.17,83.21,83.05,83.06,63086.0,63.5127,63.5432,63.421,63.4287,63086.0
2016-07-11 10:35:00,83.06,83.15,83.06,83.13,43736.0,63.4287,63.4974,63.4287,63.4821,43736.0
2016-07-11 10:40:00,83.14,83.19,83.11,83.13,77417.0,63.4898,63.5279,63.4669,63.4821,77417.0
2016-07-11 10:45:00,83.13,83.23,83.12,83.17,151088.0,63.4821,63.5585,63.4745,63.5127,151088.0
2016-07-11 10:50:00,83.19,83.2,83.1,83.17,152341.0,63.5279,63.5356,63.4592,63.5127,152341.0
2016-07-11 10:55:00,83.16,83.2,83.13,83.17,62754.0,63.505,63.5356,63.4821,63.5127,62754.0
2016-07-11 11:00:00,83.18,83.29,83.18,83.28,50292.0,63.5203,63.6043,63.5203,63.5967,50292.0
2016-07-11 11:05:00,83.28,83.37,83.28,83.36,36724.0,63.5967,63.6654,63.5967,63.6578,36724.0
2016-07-11 11:10:00,83.35,83.38,83.31,83.36,33347.0,63.6501,63.673,63.6196,63.6578,33347.0
2016-07-11 11:15:00,83.35,83.42,83.35,83.4,47223.0,63.6501,63.7036,63.6501,63.6883,47223.0
2016-07-11 11:20:00,83.39,83.45,83.39,83.43,35564.0,63.6807,63.7265,63.6807,63.7112,35564.0
2016-07-11 11:25:00,83.43,83.45,83.4,83.42,35390.0,63.7112,63.7265,63.6883,63.7036,35390.0
2016-07-11 11:30:00,83.43,83.46,83.4,83.46,85645.0,63.7112,63.7341,63.6883,63.7341,85645.0
2016-07-11 11:35:00,83.47,83.48,83.41,83.42,36334.0,63.7418,63.7494,63.6959,63.7036,36334.0
2016-07-11 11:40:00,83.42,83.44,83.39,83.4,44390.0,63.7036,63.7189,63.6807,63.6883,44390.0
2016-07-11 11:45:00,83.4,83.44,83.38,83.4,43752.0,63.6883,63.7189,63.673,63.6883,43752.0
2016-07-11 11:50:00,83.4,83.43,83.38,83.4,33138.0,63.6883,63.7112,63.673,63.6883,33138.0
2016-07-11 11:55:00,83.41,83.45,83.39,83.44,29757.0,63.6959,63.7265,63.6807,63.7189,29757.0
2016-07-11 12:00:00,83.43,83.46,83.39,83.41,31111.0,63.7112,63.7341,63.6807,63.6959,31111.0
2016-07-11 12:05:00,83.41,83.45,83.4,83.45,39505.0,63.6959,63.7265,63.6883,63.7265,39505.0
2016-07-11 12:10:00,83.45,83.46,83.42,83.45,21404.0,63.7265,63.7341,63.7036,63.7265,21404.0
2016-07-11 12:15:00,83.45,83.5,83.45,83.49,45534.0,63.7265,63.7647,63.7265,63.757,45534.0
2016-07-11 12:20:00,83.49,83.51,83.46,83.51,46943.0,63.757,63.7723,63.7341,63.7723,46943.0
2016-07-11 12:25:00,83.51,83.54,83.48,83.48,27573.0,63.7723,63.7952,63.7494,63.7494,27573.0
2016-07-11 12:30:00,83.49,83.54,83.48,83.5,43828.0,63.757,63.7952,63.7494,63.7647,43828.0
2016-07-11 12:35:00,83.5,83.6,83.5,83.6,31401.0,63.7647,63.841,63.7647,63.841,31401.0
2016-07-11 12:40:00,83.6,83.66,83.59,83.66,39615.0,63.841,63.8869,63.8334,63.8869,39615.0
2016-07-11 12:45:00,83.65,83.65,83.61,83.61,42871.0,63.8792,63.8792,63.8487,63.8487,42871.0
2016-07-11 12:50:00,83.61,83.67,83.61,83.64,69749.0,63.8487,63.8945,63.8487,63.8716,69749.0
2016-07-11 12:55:00,83.64,83.67,83.62,83.67,34813.0,63.8716,63.8945,63.8563,63.8945,34813.0
2016-07-11 13:00:00,83.66,83.7,83.65,83.68,41126.0,63.8869,63.9174,63.8792,63.9021,41126.0
2016-07-11 13:05:00,83.68,83.7,83.65,83.66,57001.0,63.9021,63.9174,63.8792,63.8869,57001.0
2016-07-11 13:10:00,83.66,83.67,83.64,83.66,19143.0,63.8869,63.8945,63.8716,63.8869,19143.0
2016-07-11 13:15:00,83.65,83.68,83.65,83.66,10311.0,63.8792,63.9021,63.8792,63.8869,10311.0
2016-07-11 13:20:00,83.66,83.69,83.62,83.62,53878.0,63.8869,63.9098,63.8563,63.8563,53878.0
2016-07-11 13:25:00,83.63,83.65,83.62,83.64,33566.0,63.864,63.8792,63.8563,63.8716,33566.0
2016-07-11 13:30:00,83.64,83.64,83.62,83.63,9006.0,63.8716,63.8716,63.8563,63.864,9006.0
2016-07-11 13:35:00,83.63,83.65,83.61,83.63,31466.0,63.864,63.8792,63.8487,63.864,31466.0
2016-07-11 13:40:00,83.64,83.7,83.62,83.69,37498.0,63.8716,63.9174,63.8563,63.9098,37498.0
2016-07-11 13:45:00,83.68,83.77,83.68,83.75,63995.0,63.9021,63.9709,63.9021,63.9556,63995.0
2016-07-11 13:50:00,83.76,83.76,83.72,83.72,65262.0,63.9632,63.9632,63.9327,63.9327,65262.0
2016-07-11 13:55:00,83.72,83.73,83.7,83.7,32648.0,63.9327,63.9403,63.9174,63.9174,32648.0
2016-07-11 14:00:00,83.7,83.71,83.66,83.71,61429.0,63.9174,63.925,63.8869,63.925,61429.0
2016-07-11 14:05:00,83.71,83.71,83.67,83.71,48910.0,63.925,63.925,63.8945,63.925,48910.0
2016-07-11 14:10:00,83.72,83.73,83.7,83.71,25327.0,63.9327,63.9403,63.9174,63.925,25327.0
2016-07-11 14:15:00,83.71,83.74,83.68,83.7,45212.0,63.925,63.948,63.9021,63.9174,45212.0
2016-07-11 14:20:00,83.7,83.72,83.7,83.71,17770.0,63.9174,63.9327,63.9174,63.925,17770.0
2016-07-11 14:25:00,83.71,83.72,83.67,83.69,99547.0,63.925,63.9327,63.8945,63.9098,99547.0
2016-07-11 14:30:00,83.69,83.74,83.68,83.74,28094.0,63.9098,63.948,63.9021,63.948,28094.0
2016-07-11 14:35:00,83.73,83.75,83.7,83.75,24293.0,63.9403,63.9556,63.9174,63.9556,24293.0
2016-07-11 14:40:00,83.74,83.76,83.71,83.72,28075.0,63.948,63.9632,63.925,63.9327,28075.0
2016-07-11 14:45:00,83.71,83.73,83.68,83.71,98848.0,63.925,63.9403,63.9021,63.925,98848.0
2016-07-11 14:50:00,83.71,83.73,83.69,83.72,35203.0,63.925,63.9403,63.9098,63.9327,35203.0
2016-07-11 14:55:00,83.72,83.75,83.7,83.72,25141.0,63.9327,63.9556,63.9174,63.9327,25141.0
2016-07-11 15:00:00,83.72,83.76,83.72,83.75,41551.0,63.9327,63.9632,63.9327,63.9556,41551.0
2016-07-11 15:05:00,83.74,83.82,83.74,83.81,39948.0,63.948,64.009,63.948,64.0014,39948.0
2016-07-11 15:10:00,83.81,83.86,83.81,83.84,94074.0,64.0014,64.0396,64.0014,64.0243,94074.0
2016-07-11 15:15:00,83.85,83.85,83.8,83.8,37944.0,64.032,64.032,63.9938,63.9938,37944.0
2016-07-11 15:20:00,83.81,83.85,83.8,83.83,32962.0,64.0014,64.032,63.9938,64.0167,32962.0
2016-07-11 15:25:00,83.84,83.84,83.8,83.81,38544.0,64.0243,64.0243,63.9938,64.0014,38544.0
2016-07-11 15:30:00,83.8,83.81,83.74,83.75,178974.0,63.9938,64.0014,63.948,63.9556,178974.0
2016-07-11 15:35:00,83.76,83.8,83.75,83.78,60311.0,63.9632,63.9938,63.9556,63.9785,60311.0
2016-07-11 15:40:00,83.79,83.8,83.71,83.76,177251.0,63.9861,63.9938,63.925,63.9632,177251.0
2016-07-11 15:45:00,83.76,83.76,83.7,83.7,109301.0,63.9632,63.9632,63.9174,63.9174,109301.0
2016-07-11 15:50:00,83.71,83.72,83.69,83.72,189236.0,63.925,63.9327,63.9098,63.9327,189236.0
2016-07-11 15:55:00,83.73,83.78,83.72,83.75,901588.0,63.9403,63.9785,63.9327,63.9556,901588.0
2016-07-12 09:30:00,83.31,83.87,83.31,83.77,233435.0,63.6196,64.0472,63.6196,63.9709,233435.0
2016-07-12 09:35:00,83.76,83.76,83.59,83.66,218002.0,63.9632,63.9632,63.8334,63.8869,218002.0
2016-07-12 09:40:00,83.66,83.66,83.49,83.49,256677.0,63.8869,63.8869,63.757,63.757,256677.0
2016-07-12 09:45:00,83.49,83.56,83.45,83.56,242924.0,63.757,63.8105,63.7265,63.8105,242924.0
2016-07-12 09:50:00,83.56,83.59,83.44,83.55,229699.0,63.8105,63.8334,63.7189,63.8029,229699.0
2016-07-12 09:55:00,83.54,83.56,83.35,83.4,130016.0,63.7952,63.8105,63.6501,63.6883,130016.0
2016-07-12 10:00:00,83.41,83.42,83.27,83.28,182144.0,63.6959,63.7036,63.589,63.5967,182144.0
2016-07-12 10:05:00,83.27,83.32,83.22,83.32,152947.0,63.589,63.6272,63.5509,63.6272,152947.0
2016-07-12 10:10:00,83.32,83.42,83.25,83.42,95930.0,63.6272,63.7036,63.5738,63.7036,95930.0
2016-07-12 10:15:00,83.42,83.47,83.26,83.27,188062.0,63.7036,63.7418,63.5814,63.589,188062.0
2016-07-12 10:20:00,83.26,83.3,83.2,83.27,463545.0,63.5814,63.6119,63.5356,63.589,463545.0
2016-07-12 10:25:00,83.28,83.28,83.19,83.27,109165.0,63.5967,63.5967,63.5279,63.589,109165.0
2016-07-12 10:30:00,83.27,83.28,83.2,83.21,96973.0,63.589,63.5967,63.5356,63.5432,96973.0
2016-07-12 10:35:00,83.22,83.31,83.21,83.29,98082.0,63.5509,63.6196,63.5432,63.6043,98082.0
2016-07-12 10:40:00,83.29,83.33,83.25,83.31,49902.0,63.6043,63.6349,63.5738,63.6196,49902.0
2016-07-12 10:45:00,83.32,83.42,83.32,83.39,85945.0,63.6272,63.7036,63.6272,63.6807,85945.0
2016-07-12 10:50:00,83.38,83.43,83.37,83.39,56749.0,63.673,63.7112,63.6654,63.6807,56749.0
2016-07-12 10:55:00,83.4,83.46,83.38,83.4,37446.0,63.6883,63.7341,63.673,63.6883,37446.0
2016-07-12 11:00:00,83.41,83.48,83.39,83.48,28683.0,63.6959,63.7494,63.6807,63.7494,28683.0
2016-07-12 11:05:00,83.48,83.48,83.43,83.46,37744.0,63.7494,63.7494,63.7112,63.7341,37744.0
2016-07-12 11:10:00,83.46,83.54,83.44,83.5,110327.0,63.7341,63.7952,63.7189,63.7647,110327.0
2016-07-12 11:15:00,83.5,83.53,83.45,83.49,90656.0,63.7647,63.7876,63.7265,63.757,90656.0
2016-07-12 11:20:00,83.49,83.56,83.47,83.55,44814.0,63.757,63.8105,63.7418,63.8029,44814.0
2016-07-12 11:25:00,83.55,83.6,83.52,83.6,54552.0,63.8029,63.841,63.78,63.841,54552.0
2016-07-12 11:30:00,83.59,83.64,83.56,83.58,249372.0,63.8334,63.8716,63.8105,63.8258,249372.0
2016-07-12 11:35:00,83.57,83.6,83.54,83.58,79323.0,63.8181,63.841,63.7952,63.8258,79323.0
2016-07-12 11:40:00,83.59,83.59,83.53,83.56,26755.0,63.8334,63.8334,63.7876,63.8105,26755.0
2016-07-12 11:45:00,83.56,83.63,83.56,83.59,79940.0,63.8105,63.864,63.8105,63.8334,79940.0
2016-07-12 11:50:00,83.59,83.63,83.57,83.58,199387.0,63.8334,63.864,63.8181,63.8258,199387.0
2016-07-12 11:55:00,83.58,83.64,83.58,83.59,46270.0,63.8258,63.8716,63.8258,63.8334,46270.0
2016-07-12 12:00:00,83.59,83.63,83.54,83.63,61933.0,63.8334,63.864,63.7952,63.864,61933.0
2016-07-12 12:05:00,83.63,83.67,83.6,83.61,28774.0,63.864,63.8945,63.841,63.8487,28774.0
2016-07-12 12:10:00,83.6,83.69,83.6,83.67,140412.0,63.841,63.9098,63.841,63.8945,140412.0
2016-07-12 12:15:00,83.67,83.7,83.64,83.67,252509.0,63.8945,63.9174,63.8716,63.8945,252509.0
2016-07-12 12:20:00,83.67,83.74,83.67,83.7,81742.0,63.8945,63.948,63.8945,63.9174,81742.0
2016-07-12 12:25:00,83.71,83.73,83.65,83.71,90504.0,63.925,63.9403,63.8792,63.925,90504.0
2016-07-12 12:30:00,83.71,83.76,83.7,83.75,68638.0,63.925,63.9632,63.9174,63.9556,68638.0
2016-07-12 12:35:00,83.75,83.79,83.73,83.78,101472.0,63.9556,63.9861,63.9403,63.9785,101472.0
2016-07-12 12:40:00,83.78,83.78,83.72,83.73,35248.0,63.9785,63.9785,63.9327,63.9403,35248.0
2016-07-12 12:45:00,83.73,83.84,83.73,83.81,52341.0,63.9403,64.0243,63.9403,64.0014,52341.0
2016-07-12 12:50:00,83.8,83.84,83.78,83.79,34102.0,63.9938,64.0243,63.9785,63.9861,34102.0
2016-07-12 12:55:00,83.79,83.82,83.73,83.78,32856.0,63.9861,64.009,63.9403,63.9785,32856.0
2016-07-12 13:00:00,83.78,83.79,83.72,83.73,39540.0,63.9785,63.9861,63.9327,63.9403,39540.0
2016-07-12 13:05:00,83.72,83.74,83.69,83.72,32924.0,63.9327,63.948,63.9098,63.9327,32924.0
2016-07-12 13:10:00,83.71,83.74,83.7,83.72,41543.0,63.925,63.948,63.9174,63.9327,41543.0
2016-07-12 13:15:00,83.71,83.74,83.7,83.7,65277.0,63.925,63.948,63.9174,63.9174,65277.0
2016-07-12 13:20:00,83.7,83.74,83.7,83.72,29125.0,63.9174,63.948,63.9174,63.9327,29125.0
2016-07-12 13:25:00,83.72,83.74,83.7,83.71,28575.0,63.9327,63.948,63.9174,63.925,28575.0
2016-07-12 13:30:00,83.71,83.74,83.7,83.71,48173.0,63.925,63.948,63.9174,63.925,48173.0
2016-07-12 13:35:00,83.72,83.73,83.68,83.71,27448.0,63.9327,63.9403,63.9021,63.925,27448.0
2016-07-12 13:40:00,83.71,83.74,83.7,83.7,33449.0,63.925,63.948,63.9174,63.9174,33449.0
2016-07-12 13:45:00,83.7,83.71,83.69,83.69,21754.0,63.9174,63.925,63.9098,63.9098,21754.0
2016-07-12 13:50:00,83.7,83.73,83.69,83.71,21498.0,63.9174,63.9403,63.9098,63.925,21498.0
2016-07-12 13:55:00,83.72,83.74,83.67,83.73,44807.0,63.9327,63.948,63.8945,63.9403,44807.0
2016-07-12 14:00:00,83.74,83.76,83.7,83.74,85544.0,63.948,63.9632,63.9174,63.948,85544.0
2016-07-12 14:05:00,83.73,83.74,83.68,83.73,29635.0,63.9403,63.948,63.9021,63.9403,29635.0
2016-07-12 14:10:00,83.72,83.74,83.69,83.74,43683.0,63.9327,63.948,63.9098,63.948,43683.0
2016-07-12 14:15:00,83.75,83.77,83.74,83.77,32967.0,63.9556,63.9709,63.948,63.9709,32967.0
2016-07-12 14:20:00,83.76,83.77,83.72,83.75,40412.0,63.9632,63.9709,63.9327,63.9556,40412.0
2016-07-12 14:25:00,83.75,83.78,83.72,83.74,67284.0,63.9556,63.9785,63.9327,63.948,67284.0
2016-07-12 14:30:00,83.74,83.8,83.73,83.8,27598.0,63.948,63.9938,63.9403,63.9938,27598.0
2016-07-12 14:35:00,83.79,83.8,83.76,83.79,34911.0,63.9861,63.9938,63.9632,63.9861,34911.0
2016-07-12 14:40:00,83.79,83.82,83.78,83.82,27956.0,63.9861,64.009,63.9785,64.009,27956.0
2016-07-12 14:45:00,83.81,83.84,83.79,83.83,43372.0,64.0014,64.0243,63.9861,64.0167,43372.0
2016-07-12 14:50:00,83.83,83.84,83.79,83.8,28790.0,64.0167,64.0243,63.9861,63.9938,28790.0
2016-07-12 14:55:00,83.79,83.8,83.76,83.77,58120.0,63.9861,63.9938,63.9632,63.9709,58120.0
2016-07-12 15:00:00,83.76,83.81,83.75,83.77,51513.0,63.9632,64.0014,63.9556,63.9709,51513.0
2016-07-12 15:05:00,83.77,83.77,83.72,83.72,25220.0,63.9709,63.9709,63.9327,63.9327,25220.0
2016-07-12 15:10:00,83.72,83.76,83.71,83.74,33645.0,63.9327,63.9632,63.925,63.948,33645.0
2016-07-12 15:15:00,83.75,83.77,83.73,83.76,38894.0,63.9556,63.9709,63.9403,63.9632,38894.0
2016-07-12 15:20:00,83.75,83.81,83.74,83.8,96947.0,63.9556,64.0014,63.948,63.9938,96947.0
2016-07-12 15:25:00,83.8,83.83,83.78,83.81,48402.0,63.9938,64.0167,63.9785,64.0014,48402.0
2016-07-12 15:30:00,83.81,83.81,83.75,83.76,51581.0,64.0014,64.0014,63.9556,63.9632,51581.0
2016-07-12 15:35:00,83.76,83.8,83.73,83.77,78425.0,63.9632,63.9938,63.9403,63.9709,78425.0
2016-07-12 15:40:00,83.77,83.79,83.75,83.75,173448.0,63.9709,63.9861,63.9556,63.9556,173448.0
2016-07-12 15:45:00,83.75,83.76,83.73,83.74,68682.0,63.9556,63.9632,63.9403,63.948,68682.0
2016-07-12 15:50:00,83.75,83.79,83.72,83.79,271086.0,63.9556,63.9861,63.9327,63.9861,271086.0
2016-07-12 15:55:00,83.78,83.89,83.78,83.88,1221783.0,63.9785,64.0625,63.9785,64.0549,1221783.0
2016-07-13 09:30:00,84.0,84.13,83.88,83.94,306433.0,64.1465,64.2458,64.0549,64.1007,306433.0
2016-07-13 09:35:00,83.94,83.95,83.7,83.77,242910.0,64.1007,64.1083,63.9174,63.9709,242910.0
2016-07-13 09:40:00,83.78,83.83,83.74,83.8,161597.0,63.9785,64.0167,63.948,63.9938,161597.0
2016-07-13 09:45:00,83.81,83.92,83.79,83.81,97229.0,64.0014,64.0854,63.9861,64.0014,97229.0
2016-07-13 09:50:00,83.81,83.84,83.73,83.73,43167.0,64.0014,64.0243,63.9403,63.9403,43167.0
2016-07-13 09:55:00,83.74,83.79,83.66,83.66,93390.0,63.948,63.9861,63.8869,63.8869,93390.0
2016-07-13 10:00:00,83.66,83.83,83.65,83.82,108135.0,63.8869,64.0167,63.8792,64.009,108135.0
2016-07-13 10:05:00,83.81,83.84,83.78,83.8,93128.0,64.0014,64.0243,63.9785,63.9938,93128.0
2016-07-13 10:10:00,83.8,83.9,83.8,83.86,84542.0,63.9938,64.0701,63.9938,64.0396,84542.0
2016-07-13 10:15:00,83.86,83.88,83.82,83.84,68214.0,64.0396,64.0549,64.009,64.0243,68214.0
2016-07-13 10:20:00,83.85,83.91,83.82,83.86,50064.0,64.032,64.0778,64.009,64.0396,50064.0
2016-07-13 10:25:00,83.86,83.86,83.79,83.82,43881.0,64.0396,64.0396,63.9861,64.009,43881.0
2016-07-13 10:30:00,83.82,83.92,83.75,83.9,75911.0,64.009,64.0854,63.9556,64.0701,75911.0
2016-07-13 10:35:00,83.9,83.97,83.86,83.96,36428.0,64.0701,64.1236,64.0396,64.116,36428.0
2016-07-13 10:40:00,83.97,84.08,83.96,84.07,57701.0,64.1236,64.2076,64.116,64.2,57701.0
2016-07-13 10:45:00,84.07,84.08,84.02,84.07,48273.0,64.2,64.2076,64.1618,64.2,48273.0
2016-07-13 10:50:00,84.07,84.08,84.0,84.01,60958.0,64.2,64.2076,64.1465,64.1541,60958.0
2016-07-13 10:55:00,84.01,84.01,83.89,83.89,44720.0,64.1541,64.1541,64.0625,64.0625,44720.0
2016-07-13 11:00:00,83.89,83.95,83.87,83.95,73257.0,64.0625,64.1083,64.0472,64.1083,73257.0
2016-07-13 11:05:00,83.94,84.02,83.93,84.01,37197.0,64.1007,64.1618,64.093,64.1541,37197.0
2016-07-13 11:10:00,84.02,84.14,84.01,84.14,45712.0,64.1618,64.2534,64.1541,64.2534,45712.0
2016-07-13 11:15:00,84.15,84.2,84.11,84.12,68810.0,64.2611,64.2992,64.2305,64.2381,68810.0
2016-07-13 11:20:00,84.12,84.17,84.12,84.16,44454.0,64.2381,64.2763,64.2381,64.2687,44454.0
2016-07-13 11:25:00,84.17,84.2,84.08,84.09,63319.0,64.2763,64.2992,64.2076,64.2152,63319.0
2016-07-13 11:30:00,84.1,84.13,84.08,84.09,46707.0,64.2229,64.2458,64.2076,64.2152,46707.0
2016-07-13 11:35:00,84.09,84.09,84.01,84.03,55372.0,64.2152,64.2152,64.1541,64.1694,55372.0
2016-07-13 11:40:00,84.02,84.04,83.99,83.99,53579.0,64.1618,64.177,64.1389,64.1389,53579.0
2016-07-13 11:45:00,83.98,84.01,83.96,83.98,20885.0,64.1312,64.1541,64.116,64.1312,20885.0
2016-07-13 11:50:00,83.98,83.98,83.93,83.96,58733.0,64.1312,64.1312,64.093,64.116,58733.0
2016-07-13 11:55:00,83.96,83.96,83.89,83.9,50831.0,64.116,64.116,64.0625,64.0701,50831.0
2016-07-13 12:00:00,83.91,83.98,83.9,83.96,23036.0,64.0778,64.1312,64.0701,64.116,23036.0
2016-07-13 12:05:00,83.96,84.03,83.96,84.03,30747.0,64.116,64.1694,64.116,64.1694,30747.0
2016-07-13 12:10:00,84.03,84.05,83.98,84.0,24480.0,64.1694,64.1847,64.1312,64.1465,24480.0
2016-07-13 12:15:00,83.99,83.99,83.95,83.95,13959.0,64.1389,64.1389,64.1083,64.1083,13959.0
2016-07-13 12:20:00,83.95,83.98,83.92,83.93,32459.0,64.1083,64.1312,64.0854,64.093,32459.0
2016-07-13 12:25:00,83.92,83.93,83.9,83.91,23737.0,64.0854,64.093,64.0701,64.0778,23737.0
2016-07-13 12:30:00,83.9,83.92,83.89,83.89,21490.0,64.0701,64.0854,64.0625,64.0625,21490.0
2016-07-13 12:35:00,83.89,83.92,83.89,83.89,19843.0,64.0625,64.0854,64.0625,64.0625,19843.0
2016-07-13 12:40:00,83.88,83.89,83.85,83.85,136596.0,64.0549,64.0625,64.032,64.032,136596.0
2016-07-13 12:45:00,83.86,83.91,83.86,83.87,16006.0,64.0396,64.0778,64.0396,64.0472,16006.0
2016-07-13 12:50:00,83.86,83.89,83.84,83.89,29822.0,64.0396,64.0625,64.0243,64.0625,29822.0
2016-07-13 12:55:00,83.88,83.94,83.88,83.93,20134.0,64.0549,64.1007,64.0549,64.093,20134.0
2016-07-13 13:00:00,83.92,83.99,83.92,83.95,46125.0,64.0854,64.1389,64.0854,64.1083,46125.0
2016-07-13 13:05:00,83.95,83.97,83.94,83.95,13634.0,64.1083,64.1236,64.1007,64.1083,13634.0
2016-07-13 13:10:00,83.96,83.97,83.94,83.96,21102.0,64.116,64.1236,64.1007,64.116,21102.0
2016-07-13 13:15:00,83.97,84.01,83.97,83.99,48528.0,64.1236,64.1541,64.1236,64.1389,48528.0
2016-07-13 13:20:00,83.98,83.98,83.93,83.93,44860.0,64.1312,64.1312,64.093,64.093,44860.0
2016-07-13 13:25:00,83.92,83.93,83.91,83.91,100636.0,64.0854,64.093,64.0778,64.0778,100636.0
2016-07-13 13:30:00,83.91,83.92,83.88,83.89,21825.0,64.0778,64.0854,64.0549,64.0625,21825.0
2016-07-13 13:35:00,83.89,83.91,83.88,83.89,34759.0,64.0625,64.0778,64.0549,64.0625,34759.0
2016-07-13 13:40:00,83.89,83.93,83.88,83.88,59185.0,64.0625,64.093,64.0549,64.0549,59185.0
2016-07-13 13:45:00,83.89,83.94,83.88,83.93,24180.0,64.0625,64.1007,64.0549,64.093,24180.0
2016-07-13 13:50:00,83.93,83.93,83.87,83.88,28570.0,64.093,64.093,64.0472,64.0549,28570.0
2016-07-13 13:55:00,83.89,83.93,83.87,83.92,127595.0,64.0625,64.093,64.0472,64.0854,127595.0
2016-07-13 14:00:00,83.91,83.92,83.89,83.9,28620.0,64.0778,64.0854,64.0625,64.0701,28620.0
2016-07-13 14:05:00,83.91,83.94,83.89,83.93,18322.0,64.0778,64.1007,64.0625,64.093,18322.0
2016-07-13 14:10:00,83.93,83.99,83.93,83.98,100245.0,64.093,64.1389,64.093,64.1312,100245.0
2016-07-13 14:15:00,83.98,83.98,83.95,83.97,89391.0,64.1312,64.1312,64.1083,64.1236,89391.0
2016-07-13 14:20:00,83.97,83.98,83.95,83.97,86126.0,64.1236,64.1312,64.1083,64.1236,86126.0
2016-07-13 14:25:00,83.96,83.96,83.91,83.93,392601.0,64.116,64.116,64.0778,64.093,392601.0
2016-07-13 14:30:00,83.92,83.95,83.91,83.93,79318.0,64.0854,64.1083,64.0778,64.093,79318.0
2016-07-13 14:35:00,83.94,83.99,83.93,83.98,84819.0,64.1007,64.1389,64.093,64.1312,84819.0
2016-07-13 14:40:00,83.98,84.01,83.97,84.0,38023.0,64.1312,64.1541,64.1236,64.1465,38023.0
2016-07-13 14:45:00,83.99,84.05,83.98,84.03,83728.0,64.1389,64.1847,64.1312,64.1694,83728.0
2016-07-13 14:50:00,84.04,84.05,84.01,84.02,91573.0,64.177,64.1847,64.1541,64.1618,91573.0
2016-07-13 14:55:00,84.01,84.07,84.01,84.06,65213.0,64.1541,64.2,64.1541,64.1923,65213.0
2016-07-13 15:00:00,84.06,84.11,84.05,84.1,56780.0,64.1923,64.2305,64.1847,64.2229,56780.0
2016-07-13 15:05:00,84.09,84.11,84.07,84.08,72649.0,64.2152,64.2305,64.2,64.2076,72649.0
2016-07-13 15:10:00,84.09,84.11,84.07,84.07,36088.0,64.2152,64.2305,64.2,64.2,36088.0
2016-07-13 15:15:00,84.07,84.09,84.06,84.08,60538.0,64.2,64.2152,64.1923,64.2076,60538.0
2016-07-13 15:20:00,84.08,84.1,84.05,84.08,85735.0,64.2076,64.2229,64.1847,64.2076,85735.0
2016-07-13 15:25:00,84.07,84.09,84.06,84.09,51105.0,64.2,64.2152,64.1923,64.2152,51105.0
2016-07-13 15:30:00,84.09,84.12,84.07,84.11,66352.0,64.2152,64.2381,64.2,64.2305,66352.0
2016-07-13 15:35:00,84.11,84.16,84.1,84.14,135102.0,64.2305,64.2687,64.2229,64.2534,135102.0
2016-07-13 15:40:00,84.14,84.19,84.13,84.17,166494.0,64.2534,64.2916,64.2458,64.2763,166494.0
2016-07-13 15:45:00,84.17,84.2,84.17,84.18,41183.0,64.2763,64.2992,64.2763,64.284,41183.0
2016-07-13 15:50:00,84.19,84.19,84.16,84.17,122368.0,64.2916,64.2916,64.2687,64.2763,122368.0
2016-07-13 15:55:00,84.17,84.2,84.15,84.15,1058527.0,64.2763,64.2992,64.2611,64.2611,1058527.0
2016-07-14 09:30:00,83.92,84.0,83.78,83.81,905395.0,64.0854,64.1465,63.9785,64.0014,905395.0
2016-07-14 09:35:00,83.81,84.09,83.81,83.99,341015.0,64.0014,64.2152,64.0014,64.1389,341015.0
2016-07-14 09:40:00,84.0,84.08,83.91,83.93,337012.0,64.1465,64.2076,64.0778,64.093,337012.0
2016-07-14 09:45:00,83.93,83.97,83.86,83.96,236498.0,64.093,64.1236,64.0396,64.116,236498.0
2016-07-14 09:50:00,83.95,83.97,83.89,83.92,90917.0,64.1083,64.1236,64.0625,64.0854,90917.0
2016-07-14 09:55:00,83.91,84.01,83.91,84.01,140786.0,64.0778,64.1541,64.0778,64.1541,140786.0
2016-07-14 10:00:00,84.01,84.07,83.99,84.02,119181.0,64.1541,64.2,64.1389,64.1618,119181.0
2016-07-14 10:05:00,84.02,84.09,84.01,84.03,90068.0,64.1618,64.2152,64.1541,64.1694,90068.0
2016-07-14 10:10:00,84.04,84.07,83.97,84.05,206425.0,64.177,64.2,64.1236,64.1847,206425.0
2016-07-14 10:15:00,84.04,84.07,83.96,84.0,89810.0,64.177,64.2,64.116,64.1465,89810.0
2016-07-14 10:20:00,84.0,84.0,83.92,83.96,58252.0,64.1465,64.1465,64.0854,64.116,58252.0
2016-07-14 10:25:00,83.96,83.99,83.93,83.95,106013.0,64.116,64.1389,64.093,64.1083,106013.0
2016-07-14 10:30:00,83.96,84.0,83.95,83.98,110321.0,64.116,64.1465,64.1083,64.1312,110321.0
2016-07-14 10:35:00,83.99,84.06,83.96,84.05,59919.0,64.1389,64.1923,64.116,64.1847,59919.0
2016-07-14 10:40:00,84.05,84.07,84.0,84.02,83991.0,64.1847,64.2,64.1465,64.1618,83991.0
2016-07-14 10:45:00,84.02,84.04,83.94,83.95,89063.0,64.1618,64.177,64.1007,64.1083,89063.0
2016-07-14 10:50:00,83.95,83.98,83.91,83.95,129466.0,64.1083,64.1312,64.0778,64.1083,129466.0
2016-07-14 10:55:00,83.95,83.97,83.93,83.94,167537.0,64.1083,64.1236,64.093,64.1007,167537.0
2016-07-14 11:00:00,83.95,83.96,83.89,83.9,200743.0,64.1083,64.116,64.0625,64.0701,200743.0
2016-07-14 11:05:00,83.89,83.94,83.89,83.89,103826.0,64.0625,64.1007,64.0625,64.0625,103826.0
2016-07-14 11:10:00,83.88,83.95,83.87,83.92,64072.0,64.0549,64.1083,64.0472,64.0854,64072.0
2016-07-14 11:15:00,83.91,84.0,83.91,83.99,41946.0,64.0778,64.1465,64.0778,64.1389,41946.0
2016-07-14 11:20:00,83.99,84.05,83.98,84.02,62435.0,64.1389,64.1847,64.1312,64.1618,62435.0
2016-07-14 11:25:00,84.02,84.04,83.98,84.0,26382.0,64.1618,64.177,64.1312,64.1465,26382.0
2016-07-14 11:30:00,83.99,84.0,83.93,83.96,35768.0,64.1389,64.1465,64.093,64.116,35768.0
2016-07-14 11:35:00,83.95,83.96,83.89,83.9,21672.0,64.1083,64.116,64.0625,64.0701,21672.0
2016-07-14 11:40:00,83.89,83.94,83.88,83.88,52398.0,64.0625,64.1007,64.0549,64.0549,52398.0
2016-07-14 11:45:00,83.88,83.91,83.84,83.87,41205.0,64.0549,64.0778,64.0243,64.0472,41205.0
2016-07-14 11:50:00,83.86,83.87,83.81,83.82,31655.0,64.0396,64.0472,64.0014,64.009,31655.0
2016-07-14 11:55:00,83.82,83.86,83.79,83.81,127158.0,64.009,64.0396,63.9861,64.0014,127158.0
2016-07-14 12:00:00,83.81,83.82,83.77,83.82,99436.0,64.0014,64.009,63.9709,64.009,99436.0
2016-07-14 12:05:00,83.81,83.87,83.8,83.87,25134.0,64.0014,64.0472,63.9938,64.0472,25134.0
2016-07-14 12:10:00,83.88,83.88,83.77,83.78,38167.0,64.0549,64.0549,63.9709,63.9785,38167.0
2016-07-14 12:15:00,83.78,83.81,83.77,83.79,96889.0,63.9785,64.0014,63.9709,63.9861,96889.0
2016-07-14 12:20:00,83.78,83.8,83.72,83.73,89912.0,63.9785,63.9938,63.9327,63.9403,89912.0
2016-07-14 12:25:00,83.74,83.74,83.69,83.7,304170.0,63.948,63.948,63.9098,63.9174,304170.0
2016-07-14 12:30:00,83.7,83.75,83.69,83.73,120238.0,63.9174,63.9556,63.9098,63.9403,120238.0
2016-07-14 12:35:00,83.72,83.73,83.69,83.72,126590.0,63.9327,63.9403,63.9098,63.9327,126590.0
2016-07-14 12:40:00,83.72,83.72,83.69,83.71,80598.0,63.9327,63.9327,63.9098,63.925,80598.0
2016-07-14 12:45:00,83.71,83.73,83.69,83.72,115008.0,63.925,63.9403,63.9098,63.9327,115008.0
2016-07-14 12:50:00,83.72,83.73,83.69,83.69,106812.0,63.9327,63.9403,63.9098,63.9098,106812.0
2016-07-14 12:55:00,83.7,83.71,83.65,83.66,150997.0,63.9174,63.925,63.8792,63.8869,150997.0
2016-07-14 13:00:00,83.66,83.66,83.6,83.61,102441.0,63.8869,63.8869,63.841,63.8487,102441.0
2016-07-14 13:05:00,83.61,83.61,83.5,83.51,145155.0,63.8487,63.8487,63.7647,63.7723,145155.0
2016-07-14 13:10:00,83.51,83.53,83.4,83.41,170053.0,63.7723,63.7876,63.6883,63.6959,170053.0
2016-07-14 13:15:00,83.41,83.46,83.4,83.45,150274.0,63.6959,63.7341,63.6883,63.7265,150274.0
2016-07-14 13:20:00,83.44,83.47,83.42,83.46,57619.0,63.7189,63.7418,63.7036,63.7341,57619.0
2016-07-14 13:25:00,83.46,83.48,83.44,83.45,37604.0,63.7341,63.7494,63.7189,63.7265,37604.0
2016-07-14 13:30:00,83.44,83.51,83.44,83.5,42412.0,63.7189,63.7723,63.7189,63.7647,42412.0
2016-07-14 13:35:00,83.51,83.6,83.5,83.6,120385.0,63.7723,63.841,63.7647,63.841,120385.0
2016-07-14 13:40:00,83.6,83.6,83.56,83.57,32029.0,63.841,63.841,63.8105,63.8181,32029.0
2016-07-14 13:45:00,83.58,83.58,83.54,83.57,27192.0,63.8258,63.8258,63.7952,63.8181,27192.0
2016-07-14 13:50:00,83.58,83.59,83.54,83.55,36599.0,63.8258,63.8334,63.7952,63.8029,36599.0
2016-07-14 13:55:00,83.55,83.55,83.51,83.54,190808.0,63.8029,63.8029,63.7723,63.7952,190808.0
2016-07-14 14:00:00,83.53,83.56,83.53,83.54,20712.0,63.7876,63.8105,63.7876,63.7952,20712.0
2016-07-14 14:05:00,83.54,83.57,83.51,83.56,40029.0,63.7952,63.8181,63.7723,63.8105,40029.0
2016-07-14 14:10:00,83.56,83.61,83.55,83.6,21294.0,63.8105,63.8487,63.8029,63.841,21294.0
2016-07-14 14:15:00,83.59,83.66,83.59,83.65,78895.0,63.8334,63.8869,63.8334,63.8792,78895.0
2016-07-14 14:20:00,83.66,83.66,83.64,83.64,47641.0,63.8869,63.8869,63.8716,63.8716,47641.0
2016-07-14 14:25:00,83.65,83.67,83.64,83.66,27341.0,63.8792,63.8945,63.8716,63.8869,27341.0
2016-07-14 14:30:00,83.67,83.69,83.65,83.67,30227.0,63.8945,63.9098,63.8792,63.8945,30227.0
2016-07-14 14:35:00,83.66,83.67,83.64,83.64,40518.0,63.8869,63.8945,63.8716,63.8716,40518.0
2016-07-14 14:40:00,83.65,83.68,83.64,83.67,58784.0,63.8792,63.9021,63.8716,63.8945,58784.0
2016-07-14 14:45:00,83.67,83.7,83.67,83.68,31380.0,63.8945,63.9174,63.8945,63.9021,31380.0
2016-07-14 14:50:00,83.68,83.7,83.65,83.65,57349.0,63.9021,63.9174,63.8792,63.8792,57349.0
2016-07-14 14:55:00,83.65,83.68,83.64,83.64,42384.0,63.8792,63.9021,63.8716,63.8716,42384.0
2016-07-14 15:00:00,83.64,83.66,83.62,83.65,30362.0,63.8716,63.8869,63.8563,63.8792,30362.0
2016-07-14 15:05:00,83.65,83.73,83.65,83.72,48849.0,63.8792,63.9403,63.8792,63.9327,48849.0
2016-07-14 15:10:00,83.72,83.73,83.69,83.72,66236.0,63.9327,63.9403,63.9098,63.9327,66236.0
2016-07-14 15:15:00,83.73,83.73,83.68,83.69,50021.0,63.9403,63.9403,63.9021,63.9098,50021.0
2016-07-14 15:20:00,83.69,83.71,83.65,83.66,104258.0,63.9098,63.925,63.8792,63.8869,104258.0
2016-07-14 15:25:00,83.66,83.69,83.65,83.67,108979.0,63.8869,63.9098,63.8792,63.8945,108979.0
2016-07-14 15:30:00,83.67,83.71,83.66,83.67,55473.0,63.8945,63.925,63.8869,63.8945,55473.0
2016-07-14 15:35:00,83.67,83.69,83.65,83.68,65562.0,63.8945,63.9098,63.8792,63.9021,65562.0
2016-07-14 15:40:00,83.68,83.69,83.63,83.64,106447.0,63.9021,63.9098,63.864,63.8716,106447.0
2016-07-14 15:45:00,83.64,83.67,83.61,83.65,124126.0,63.8716,63.8945,63.8487,63.8792,124126.0
2016-07-14 15:50:00,83.66,83.67,83.63,83.64,104844.0,63.8869,63.8945,63.864,63.8716,104844.0
2016-07-14 15:55:00,83.64,83.67,83.61,83.61,337961.0,63.8716,63.8945,63.8487,63.8487,337961.0
2016-07-15 09:30:00,83.16,83.62,83.11,83.42,285654.0,63.505,63.8563,63.4669,63.7036,285654.0
2016-07-15 09:35:00,83.41,83.41,83.27,83.31,317907.0,63.6959,63.6959,63.589,63.6196,317907.0
2016-07-15 09:40:00,83.32,83.48,83.31,83.34,360089.0,63.6272,63.7494,63.6196,63.6425,360089.0
2016-07-15 09:45:00,83.34,83.47,83.32,83.45,150286.0,63.6425,63.7418,63.6272,63.7265,150286.0
2016-07-15 09:50:00,83.46,83.5,83.35,83.38,189005.0,63.7341,63.7647,63.6501,63.673,189005.0
2016-07-15 09:55:00,83.38,83.38,83.27,83.35,36200.0,63.673,63.673,63.589,63.6501,36200.0
2016-07-15 10:00:00,83.35,83.44,83.34,83.4,96436.0,63.6501,63.7189,63.6425,63.6883,96436.0
2016-07-15 10:05:00,83.4,83.51,83.37,83.48,74452.0,63.6883,63.7723,63.6654,63.7494,74452.0
2016-07-15 10:10:00,83.48,83.54,83.42,83.51,45432.0,63.7494,63.7952,63.7036,63.7723,45432.0
2016-07-15 10:15:00,83.51,83.57,83.49,83.54,565132.0,63.7723,63.8181,63.757,63.7952,565132.0
2016-07-15 10:20:00,83.55,83.62,83.54,83.61,84336.0,63.8029,63.8563,63.7952,63.8487,84336.0
2016-07-15 10:25:00,83.61,83.62,83.58,83.61,106426.0,63.8487,63.8563,63.8258,63.8487,106426.0
2016-07-15 10:30:00,83.62,83.67,83.56,83.58,309201.0,63.8563,63.8945,63.8105,63.8258,309201.0
2016-07-15 10:35:00,83.58,83.64,83.56,83.57,218325.0,63.8258,63.8716,63.8105,63.8181,218325.0
2016-07-15 10:40:00,83.58,83.62,83.57,83.57,57253.0,63.8258,63.8563,63.8181,63.8181,57253.0
2016-07-15 10:45:00,83.57,83.57,83.44,83.44,172434.0,63.8181,63.8181,63.7189,63.7189,172434.0
2016-07-15 10:50:00,83.45,83.51,83.44,83.45,220918.0,63.7265,63.7723,63.7189,63.7265,220918.0
2016-07-15 10:55:00,83.45,83.52,83.45,83.49,80222.0,63.7265,63.78,63.7265,63.757,80222.0
2016-07-15 11:00:00,83.49,83.54,83.48,83.51,74346.0,63.757,63.7952,63.7494,63.7723,74346.0
2016-07-15 11:05:00,83.51,83.53,83.47,83.47,145258.0,63.7723,63.7876,63.7418,63.7418,145258.0
2016-07-15 11:10:00,83.48,83.48,83.39,83.41,149688.0,63.7494,63.7494,63.6807,63.6959,149688.0
2016-07-15 11:15:00,83.4,83.41,83.3,83.3,43393.0,63.6883,63.6959,63.6119,63.6119,43393.0
2016-07-15 11:20:00,83.3,83.33,83.29,83.31,21028.0,63.6119,63.6349,63.6043,63.6196,21028.0
2016-07-15 11:25:00,83.31,83.34,83.24,83.25,115192.0,63.6196,63.6425,63.5661,63.5738,115192.0
2016-07-15 11:30:00,83.25,83.27,83.22,83.24,44727.0,63.5738,63.589,63.5509,63.5661,44727.0
2016-07-15 11:35:00,83.24,83.26,83.21,83.23,42308.0,63.5661,63.5814,63.5432,63.5585,42308.0
2016-07-15 11:40:00,83.22,83.24,83.18,83.22,45003.0,63.5509,63.5661,63.5203,63.5509,45003.0
2016-07-15 11:45:00,83.22,83.22,83.15,83.17,75787.0,63.5509,63.5509,63.4974,63.5127,75787.0
2016-07-15 11:50:00,83.17,83.18,83.12,83.16,54506.0,63.5127,63.5203,63.4745,63.505,54506.0
2016-07-15 11:55:00,83.16,83.2,83.14,83.16,83618.0,63.505,63.5356,63.4898,63.505,83618.0
2016-07-15 12:00:00,83.15,83.19,83.12,83.18,38797.0,63.4974,63.5279,63.4745,63.5203,38797.0
2016-07-15 12:05:00,83.19,83.21,83.17,83.21,20022.0,63.5279,63.5432,63.5127,63.5432,20022.0
2016-07-15 12:10:00,83.2,83.21,83.19,83.2,39739.0,63.5356,63.5432,63.5279,63.5356,39739.0
2016-07-15 12:15:00,83.2,83.22,83.16,83.17,51075.0,63.5356,63.5509,63.505,63.5127,51075.0
2016-07-15 12:20:00,83.17,83.2,83.16,83.2,19584.0,63.5127,63.5356,63.505,63.5356,19584.0
2016-07-15 12:25:00,83.19,83.21,83.16,83.18,30905.0,63.5279,63.5432,63.505,63.5203,30905.0
2016-07-15 12:30:00,83.19,83.21,83.14,83.14,55716.0,63.5279,63.5432,63.4898,63.4898,55716.0
2016-07-15 12:35:00,83.14,83.15,83.11,83.11,41750.0,63.4898,63.4974,63.4669,63.4669,41750.0
2016-07-15 12:40:00,83.11,83.11,83.07,83.11,108076.0,63.4669,63.4669,63.4363,63.4669,108076.0
2016-07-15 12:45:00,83.11,83.12,83.07,83.1,30992.0,63.4669,63.4745,63.4363,63.4592,30992.0
2016-07-15 12:50:00,83.1,83.13,83.1,83.12,6933.0,63.4592,63.4821,63.4592,63.4745,6933.0
2016-07-15 12:55:00,83.12,83.13,83.1,83.11,11138.0,63.4745,63.4821,63.4592,63.4669,11138.0
2016-07-15 13:00:00,83.12,83.16,83.11,83.14,20102.0,63.4745,63.505,63.4669,63.4898,20102.0
2016-07-15 13:05:00,83.15,83.19,83.14,83.19,12365.0,63.4974,63.5279,63.4898,63.5279,12365.0
2016-07-15 13:10:00,83.18,83.23,83.18,83.23,39365.0,63.5203,63.5585,63.5203,63.5585,39365.0
2016-07-15 13:15:00,83.23,83.3,83.21,83.29,58179.0,63.5585,63.6119,63.5432,63.6043,58179.0
2016-07-15 13:20:00,83.29,83.32,83.29,83.3,87917.0,63.6043,63.6272,63.6043,63.6119,87917.0
2016-07-15 13:25:00,83.3,83.33,83.29,83.33,25900.0,63.6119,63.6349,63.6043,63.6349,25900.0
2016-07-15 13:30:00,83.33,83.36,83.31,83.35,41185.0,63.6349,63.6578,63.6196,63.6501,41185.0
2016-07-15 13:35:00,83.35,83.36,83.32,83.36,96204.0,63.6501,63.6578,63.6272,63.6578,96204.0
2016-07-15 13:40:00,83.36,83.43,83.35,83.41,59104.0,63.6578,63.7112,63.6501,63.6959,59104.0
2016-07-15 13:45:00,83.41,83.42,83.37,83.39,13774.0,63.6959,63.7036,63.6654,63.6807,13774.0
2016-07-15 13:50:00,83.39,83.41,83.38,83.38,46693.0,63.6807,63.6959,63.673,63.673,46693.0
2016-07-15 13:55:00,83.39,83.4,83.37,83.39,17688.0,63.6807,63.6883,63.6654,63.6807,17688.0
2016-07-15 14:00:00,83.39,83.45,83.39,83.43,62479.0,63.6807,63.7265,63.6807,63.7112,62479.0
2016-07-15 14:05:00,83.42,83.43,83.4,83.4,14389.0,63.7036,63.7112,63.6883,63.6883,14389.0
2016-07-15 14:10:00,83.41,83.44,83.39,83.41,17251.0,63.6959,63.7189,63.6807,63.6959,17251.0
2016-07-15 14:15:00,83.4,83.42,83.4,83.41,10686.0,63.6883,63.7036,63.6883,63.6959,10686.0
2016-07-15 14:20:00,83.41,83.41,83.39,83.4,12664.0,63.6959,63.6959,63.6807,63.6883,12664.0
2016-07-15 14:25:00,83.4,83.43,83.38,83.42,59111.0,63.6883,63.7112,63.673,63.7036,59111.0
2016-07-15 14:30:00,83.42,83.46,83.42,83.45,24984.0,63.7036,63.7341,63.7036,63.7265,24984.0
2016-07-15 14:35:00,83.44,83.46,83.42,83.42,24894.0,63.7189,63.7341,63.7036,63.7036,24894.0
2016-07-15 14:40:00,83.42,83.47,83.41,83.46,34563.0,63.7036,63.7418,63.6959,63.7341,34563.0
2016-07-15 14:45:00,83.46,83.52,83.46,83.51,31124.0,63.7341,63.78,63.7341,63.7723,31124.0
2016-07-15 14:50:00,83.5,83.54,83.49,83.53,22109.0,63.7647,63.7952,63.757,63.7876,22109.0
2016-07-15 14:55:00,83.53,83.54,83.5,83.52,28365.0,63.7876,63.7952,63.7647,63.78,28365.0
2016-07-15 15:00:00,83.52,83.56,83.5,83.56,82197.0,63.78,63.8105,63.7647,63.8105,82197.0
2016-07-15 15:05:00,83.56,83.57,83.53,83.54,94792.0,63.8105,63.8181,63.7876,63.7952,94792.0
2016-07-15 15:10:00,83.55,83.56,83.5,83.52,84424.0,63.8029,63.8105,63.7647,63.78,84424.0
2016-07-15 15:15:00,83.52,83.56,83.51,83.54,23957.0,63.78,63.8105,63.7723,63.7952,23957.0
2016-07-15 15:20:00,83.55,83.65,83.54,83.65,219828.0,63.8029,63.8792,63.7952,63.8792,219828.0
2016-07-15 15:25:00,83.64,83.68,83.61,83.68,89178.0,63.8716,63.9021,63.8487,63.9021,89178.0
2016-07-15 15:30:00,83.68,83.7,83.66,83.69,67522.0,63.9021,63.9174,63.8869,63.9098,67522.0
2016-07-15 15:35:00,83.69,83.69,83.63,83.64,117037.0,63.9098,63.9098,63.864,63.8716,117037.0
2016-07-15 15:40:00,83.64,83.64,83.6,83.61,103753.0,63.8716,63.8716,63.841,63.8487,103753.0
2016-07-15 15:45:00,83.61,83.63,83.6,83.61,113347.0,63.8487,63.864,63.841,63.8487,113347.0
2016-07-15 15:50:00,83.62,83.64,83.6,83.6,265424.0,63.8563,63.8716,63.841,63.841,265424.0
2016-07-15 15:55:00,83.6,83.64,83.59,83.61,321237.0,63.841,63.8716,63.8334,63.8487,321237.0
2016-07-18 09:30:00,83.63,83.71,83.59,83.59,116136.0,63.864,63.925,63.8334,63.8334,116136.0
2016-07-18 09:35:00,83.59,83.72,83.59,83.61,156161.0,63.8334,63.9327,63.8334,63.8487,156161.0
2016-07-18 09:40:00,83.6,83.66,83.55,83.6,75049.0,63.841,63.8869,63.8029,63.841,75049.0
2016-07-18 09:45:00,83.59,83.62,83.53,83.6,64179.0,63.8334,63.8563,63.7876,63.841,64179.0
2016-07-18 09:50:00,83.59,83.61,83.53,83.58,47652.0,63.8334,63.8487,63.7876,63.8258,47652.0
2016-07-18 09:55:00,83.59,83.63,83.57,83.6,32349.0,63.8334,63.864,63.8181,63.841,32349.0
2016-07-18 10:00:00,83.6,83.64,83.58,83.64,47475.0,63.841,63.8716,63.8258,63.8716,47475.0
2016-07-18 10:05:00,83.64,83.69,83.64,83.64,24149.0,63.8716,63.9098,63.8716,63.8716,24149.0
2016-07-18 10:10:00,83.66,83.7,83.62,83.64,77444.0,63.8869,63.9174,63.8563,63.8716,77444.0
2016-07-18 10:15:00,83.64,83.68,83.62,83.62,28804.0,63.8716,63.9021,63.8563,63.8563,28804.0
2016-07-18 10:20:00,83.62,83.67,83.62,83.63,26193.0,63.8563,63.8945,63.8563,63.864,26193.0
2016-07-18 10:25:00,83.63,83.66,83.6,83.61,47672.0,63.864,63.8869,63.841,63.8487,47672.0
2016-07-18 10:30:00,83.61,83.73,83.61,83.69,57040.0,63.8487,63.9403,63.8487,63.9098,57040.0
2016-07-18 10:35:00,83.69,83.79,83.68,83.79,101800.0,63.9098,63.9861,63.9021,63.9861,101800.0
2016-07-18 10:40:00,83.79,83.81,83.77,83.79,27043.0,63.9861,64.0014,63.9709,63.9861,27043.0
2016-07-18 10:45:00,83.79,83.8,83.72,83.75,54285.0,63.9861,63.9938,63.9327,63.9556,54285.0
2016-07-18 10:50:00,83.75,83.78,83.74,83.78,30157.0,63.9556,63.9785,63.948,63.9785,30157.0
2016-07-18 10:55:00,83.78,83.83,83.76,83.81,45841.0,63.9785,64.0167,63.9632,64.0014,45841.0
2016-07-18 11:00:00,83.81,83.84,83.79,83.82,40143.0,64.0014,64.0243,63.9861,64.009,40143.0
2016-07-18 11:05:00,83.82,83.86,83.81,83.86,60199.0,64.009,64.0396,64.0014,64.0396,60199.0
2016-07-18 11:10:00,83.86,83.86,83.82,83.82,29399.0,64.0396,64.0396,64.009,64.009,29399.0
2016-07-18 11:15:00,83.83,83.83,83.77,83.79,62591.0,64.0167,64.0167,63.9709,63.9861,62591.0
2016-07-18 11:20:00,83.79,83.79,83.75,83.76,26905.0,63.9861,63.9861,63.9556,63.9632,26905.0
2016-07-18 11:25:00,83.75,83.76,83.68,83.68,77646.0,63.9556,63.9632,63.9021,63.9021,77646.0
2016-07-18 11:30:00,83.67,83.68,83.57,83.58,36174.0,63.8945,63.9021,63.8181,63.8258,36174.0
2016-07-18 11:35:00,83.58,83.64,83.58,83.6,37055.0,63.8258,63.8716,63.8258,63.841,37055.0
2016-07-18 11:40:00,83.6,83.66,83.59,83.66,19699.0,63.841,63.8869,63.8334,63.8869,19699.0
2016-07-18 11:45:00,83.66,83.68,83.64,83.67,46163.0,63.8869,63.9021,63.8716,63.8945,46163.0
2016-07-18 11:50:00,83.67,83.68,83.64,83.65,22586.0,63.8945,63.9021,63.8716,63.8792,22586.0
2016-07-18 11:55:00,83.64,83.67,83.63,83.63,21803.0,63.8716,63.8945,63.864,63.864,21803.0
2016-07-18 12:00:00,83.63,83.67,83.62,83.62,77899.0,63.864,63.8945,63.8563,63.8563,77899.0
2016-07-18 12:05:00,83.63,83.67,83.63,83.66,29424.0,63.864,63.8945,63.864,63.8869,29424.0
2016-07-18 12:10:00,83.66,83.7,83.66,83.7,10681.0,63.8869,63.9174,63.8869,63.9174,10681.0
2016-07-18 12:15:00,83.7,83.72,83.63,83.63,24451.0,63.9174,63.9327,63.864,63.864,24451.0
2016-07-18 12:20:00,83.63,83.63,83.58,83.6,20618.0,63.864,63.864,63.8258,63.841,20618.0
2016-07-18 12:25:00,83.6,83.66,83.6,83.63,13728.0,63.841,63.8869,63.841,63.864,13728.0
2016-07-18 12:30:00,83.63,83.64,83.6,83.6,14286.0,63.864,63.8716,63.841,63.841,14286.0
2016-07-18 12:35:00,83.61,83.62,83.56,83.56,28004.0,63.8487,63.8563,63.8105,63.8105,28004.0
2016-07-18 12:40:00,83.57,83.6,83.57,83.6,15009.0,63.8181,63.841,63.8181,63.841,15009.0
2016-07-18 12:45:00,83.6,83.63,83.58,83.59,25766.0,63.841,63.864,63.8258,63.8334,25766.0
2016-07-18 12:50:00,83.59,83.63,83.58,83.63,31765.0,63.8334,63.864,63.8258,63.864,31765.0
2016-07-18 12:55:00,83.62,83.65,83.61,83.64,16467.0,63.8563,63.8792,63.8487,63.8716,16467.0
2016-07-18 13:00:00,83.63,83.66,83.62,83.66,23995.0,63.864,63.8869,63.8563,63.8869,23995.0
2016-07-18 13:05:00,83.67,83.7,83.65,83.69,17181.0,63.8945,63.9174,63.8792,63.9098,17181.0
2016-07-18 13:10:00,83.7,83.7,83.65,83.65,11745.0,63.9174,63.9174,63.8792,63.8792,11745.0
2016-07-18 13:15:00,83.64,83.69,83.62,83.69,12234.0,63.8716,63.9098,63.8563,63.9098,12234.0
2016-07-18 13:20:00,83.68,83.69,83.64,83.66,19185.0,63.9021,63.9098,63.8716,63.8869,19185.0
2016-07-18 13:25:00,83.66,83.7,83.66,83.67,16793.0,63.8869,63.9174,63.8869,63.8945,16793.0
2016-07-18 13:30:00,83.67,83.7,83.67,83.7,12101.0,63.8945,63.9174,63.8945,63.9174,12101.0
2016-07-18 13:35:00,83.7,83.73,83.69,83.72,33147.0,63.9174,63.9403,63.9098,63.9327,33147.0
2016-07-18 13:40:00,83.72,83.77,83.72,83.77,14819.0,63.9327,63.9709,63.9327,63.9709,14819.0
2016-07-18 13:45:00,83.77,83.77,83.74,83.76,12961.0,63.9709,63.9709,63.948,63.9632,12961.0
2016-07-18 13:50:00,83.76,83.77,83.73,83.74,15504.0,63.9632,63.9709,63.9403,63.948,15504.0
2016-07-18 13:55:00,83.74,83.76,83.73,83.75,17982.0,63.948,63.9632,63.9403,63.9556,17982.0
2016-07-18 14:00:00,83.75,83.75,83.73,83.75,18928.0,63.9556,63.9556,63.9403,63.9556,18928.0
2016-07-18 14:05:00,83.75,83.75,83.72,83.74,74113.0,63.9556,63.9556,63.9327,63.948,74113.0
2016-07-18 14:10:00,83.75,83.77,83.74,83.74,42458.0,63.9556,63.9709,63.948,63.948,42458.0
2016-07-18 14:15:00,83.74,83.74,83.71,83.73,25575.0,63.948,63.948,63.925,63.9403,25575.0
2016-07-18 14:20:00,83.74,83.75,83.72,83.73,15000.0,63.948,63.9556,63.9327,63.9403,15000.0
2016-07-18 14:25:00,83.73,83.75,83.72,83.73,32427.0,63.9403,63.9556,63.9327,63.9403,32427.0
2016-07-18 14:30:00,83.73,83.74,83.71,83.72,18187.0,63.9403,63.948,63.925,63.9327,18187.0
2016-07-18 14:35:00,83.72,83.74,83.71,83.73,14629.0,63.9327,63.948,63.925,63.9403,14629.0
2016-07-18 14:40:00,83.73,83.74,83.72,83.72,11910.0,63.9403,63.948,63.9327,63.9327,11910.0
2016-07-18 14:45:00,83.72,83.77,83.72,83.75,20896.0,63.9327,63.9709,63.9327,63.9556,20896.0
2016-07-18 14:50:00,83.76,83.77,83.74,83.77,51350.0,63.9632,63.9709,63.948,63.9709,51350.0
2016-07-18 14:55:00,83.76,83.78,83.75,83.78,20609.0,63.9632,63.9785,63.9556,63.9785,20609.0
2016-07-18 15:00:00,83.77,83.79,83.73,83.74,36935.0,63.9709,63.9861,63.9403,63.948,36935.0
2016-07-18 15:05:00,83.75,83.76,83.73,83.76,20281.0,63.9556,63.9632,63.9403,63.9632,20281.0
2016-07-18 15:10:00,83.75,83.8,83.74,83.8,25893.0,63.9556,63.9938,63.948,63.9938,25893.0
2016-07-18 15:15:00,83.8,83.83,83.78,83.81,24750.0,63.9938,64.0167,63.9785,64.0014,24750.0
2016-07-18 15:20:00,83.82,83.82,83.79,83.81,30137.0,64.009,64.009,63.9861,64.0014,30137.0
2016-07-18 15:25:00,83.82,83.83,83.8,83.81,38157.0,64.009,64.0167,63.9938,64.0014,38157.0
2016-07-18 15:30:00,83.81,83.83,83.79,83.83,87267.0,64.0014,64.0167,63.9861,64.0167,87267.0
2016-07-18 15:35:00,83.82,83.83,83.78,83.79,42222.0,64.009,64.0167,63.9785,63.9861,42222.0
2016-07-18 15:40:00,83.8,83.8,83.78,83.79,42172.0,63.9938,63.9938,63.9785,63.9861,42172.0
2016-07-18 15:45:00,83.8,83.84,83.79,83.82,115259.0,63.9938,64.0243,63.9861,64.009,115259.0
2016-07-18 15:50:00,83.83,83.83,83.8,83.81,151187.0,64.0167,64.0167,63.9938,64.0014,151187.0
2016-07-18 15:55:00,83.81,83.83,83.77,83.8,239860.0,64.0014,64.0167,63.9709,63.9938,239860.0
2016-07-19 09:30:00,83.9,84.02,83.6,83.67,187465.0,64.0701,64.1618,63.841,63.8945,187465.0
2016-07-19 09:35:00,83.68,83.72,83.62,83.69,113915.0,63.9021,63.9327,63.8563,63.9098,113915.0
2016-07-19 09:40:00,83.69,83.74,83.55,83.61,138141.0,63.9098,63.948,63.8029,63.8487,138141.0
2016-07-19 09:45:00,83.61,83.63,83.48,83.51,47835.0,63.8487,63.864,63.7494,63.7723,47835.0
2016-07-19 09:50:00,83.51,83.55,83.49,83.51,57551.0,63.7723,63.8029,63.757,63.7723,57551.0
2016-07-19 09:55:00,83.51,83.51,83.46,83.46,40109.0,63.7723,63.7723,63.7341,63.7341,40109.0
2016-07-19 10:00:00,83.47,83.53,83.47,83.52,80629.0,63.7418,63.7876,63.7418,63.78,80629.0
2016-07-19 10:05:00,83.53,83.6,83.53,83.59,68920.0,63.7876,63.841,63.7876,63.8334,68920.0
2016-07-19 10:10:00,83.59,83.65,83.53,83.53,87758.0,63.8334,63.8792,63.7876,63.7876,87758.0
2016-07-19 10:15:00,83.54,83.62,83.54,83.55,39257.0,63.7952,63.8563,63.7952,63.8029,39257.0
2016-07-19 10:20:00,83.55,83.61,83.53,83.58,72641.0,63.8029,63.8487,63.7876,63.8258,72641.0
2016-07-19 10:25:00,83.57,83.6,83.55,83.56,11303.0,63.8181,63.841,63.8029,63.8105,11303.0
2016-07-19 10:30:00,83.56,83.63,83.56,83.63,68112.0,63.8105,63.864,63.8105,63.864,68112.0
2016-07-19 10:35:00,83.62,83.64,83.59,83.64,33952.0,63.8563,63.8716,63.8334,63.8716,33952.0
2016-07-19 10:40:00,83.64,83.65,83.61,83.63,89199.0,63.8716,63.8792,63.8487,63.864,89199.0
2016-07-19 10:45:00,83.63,83.67,83.62,83.63,57032.0,63.864,63.8945,63.8563,63.864,57032.0
2016-07-19 10:50:00,83.62,83.65,83.58,83.65,43621.0,63.8563,63.8792,63.8258,63.8792,43621.0
2016-07-19 10:55:00,83.65,83.68,83.64,83.66,12403.0,63.8792,63.9021,63.8716,63.8869,12403.0
2016-07-19 11:00:00,83.66,83.67,83.65,83.66,12721.0,63.8869,63.8945,63.8792,63.8869,12721.0
2016-07-19 11:05:00,83.67,83.72,83.66,83.71,33686.0,63.8945,63.9327,63.8869,63.925,33686.0
2016-07-19 11:10:00,83.71,83.73,83.66,83.68,30443.0,63.925,63.9403,63.8869,63.9021,30443.0
2016-07-19 11:15:00,83.68,83.69,83.66,83.68,46631.0,63.9021,63.9098,63.8869,63.9021,46631.0
2016-07-19 11:20:00,83.69,83.73,83.68,83.72,16335.0,63.9098,63.9403,63.9021,63.9327,16335.0
2016-07-19 11:25:00,83.71,83.73,83.67,83.72,16600.0,63.925,63.9403,63.8945,63.9327,16600.0
2016-07-19 11:30:00,83.72,83.77,83.72,83.75,22713.0,63.9327,63.9709,63.9327,63.9556,22713.0
2016-07-19 11:35:00,83.75,83.75,83.71,83.73,10209.0,63.9556,63.9556,63.925,63.9403,10209.0
2016-07-19 11:40:00,83.74,83.77,83.73,83.73,7813.0,63.948,63.9709,63.9403,63.9403,7813.0
2016-07-19 11:45:00,83.73,83.73,83.68,83.7,40250.0,63.9403,63.9403,63.9021,63.9174,40250.0
2016-07-19 11:50:00,83.7,83.76,83.7,83.76,33569.0,63.9174,63.9632,63.9174,63.9632,33569.0
2016-07-19 11:55:00,83.77,83.78,83.7,83.7,97217.0,63.9709,63.9785,63.9174,63.9174,97217.0
2016-07-19 12:00:00,83.7,83.72,83.67,83.71,66093.0,63.9174,63.9327,63.8945,63.925,66093.0
2016-07-19 12:05:00,83.72,83.76,83.7,83.76,85015.0,63.9327,63.9632,63.9174,63.9632,85015.0
2016-07-19 12:10:00,83.76,83.84,83.73,83.83,120496.0,63.9632,64.0243,63.9403,64.0167,120496.0
2016-07-19 12:15:00,83.83,83.85,83.82,83.84,7900.0,64.0167,64.032,64.009,64.0243,7900.0
2016-07-19 12:20:00,83.84,83.84,83.81,83.84,20564.0,64.0243,64.0243,64.0014,64.0243,20564.0
2016-07-19 12:25:00,83.84,83.87,83.84,83.87,18635.0,64.0243,64.0472,64.0243,64.0472,18635.0
2016-07-19 12:30:00,83.86,83.86,83.79,83.79,28097.0,64.0396,64.0396,63.9861,63.9861,28097.0
2016-07-19 12:35:00,83.8,83.84,83.79,83.81,25217.0,63.9938,64.0243,63.9861,64.0014,25217.0
2016-07-19 12:40:00,83.8,83.88,83.8,83.87,6900.0,63.9938,64.0549,63.9938,64.0472,6900.0
2016-07-19 12:45:00,83.87,83.92,83.86,83.9,41600.0,64.0472,64.0854,64.0396,64.0701,41600.0
2016-07-19 12:50:00,83.91,83.91,83.87,83.9,12004.0,64.0778,64.0778,64.0472,64.0701,12004.0
2016-07-19 12:55:00,83.9,83.9,83.88,83.89,10208.0,64.0701,64.0701,64.0549,64.0625,10208.0
2016-07-19 13:00:00,83.89,83.92,83.89,83.9,12225.0,64.0625,64.0854,64.0625,64.0701,12225.0
2016-07-19 13:05:00,83.91,83.93,83.89,83.92,8613.0,64.0778,64.093,64.0625,64.0854,8613.0
2016-07-19 13:10:00,83.93,83.94,83.87,83.91,20158.0,64.093,64.1007,64.0472,64.0778,20158.0
2016-07-19 13:15:00,83.9,83.91,83.86,83.87,8735.0,64.0701,64.0778,64.0396,64.0472,8735.0
2016-07-19 13:20:00,83.87,83.9,83.87,83.89,15486.0,64.0472,64.0701,64.0472,64.0625,15486.0
2016-07-19 13:25:00,83.89,83.91,83.87,83.87,7300.0,64.0625,64.0778,64.0472,64.0472,7300.0
2016-07-19 13:30:00,83.88,83.94,83.87,83.94,8503.0,64.0549,64.1007,64.0472,64.1007,8503.0
2016-07-19 13:35:00,83.94,83.95,83.92,83.92,11400.0,64.1007,64.1083,64.0854,64.0854,11400.0
2016-07-19 13:40:00,83.93,83.97,83.93,83.96,18907.0,64.093,64.1236,64.093,64.116,18907.0
2016-07-19 13:45:00,83.97,83.99,83.96,83.98,36984.0,64.1236,64.1389,64.116,64.1312,36984.0
2016-07-19 13:50:00,83.97,83.99,83.95,83.98,16724.0,64.1236,64.1389,64.1083,64.1312,16724.0
2016-07-19 13:55:00,83.98,83.99,83.94,83.95,11572.0,64.1312,64.1389,64.1007,64.1083,11572.0
2016-07-19 14:00:00,83.95,84.01,83.95,84.0,28932.0,64.1083,64.1541,64.1083,64.1465,28932.0
2016-07-19 14:05:00,84.01,84.05,84.0,84.05,36854.0,64.1541,64.1847,64.1465,64.1847,36854.0
2016-07-19 14:10:00,84.06,84.08,84.05,84.06,14224.0,64.1923,64.2076,64.1847,64.1923,14224.0
2016-07-19 14:15:00,84.07,84.07,84.04,84.07,75152.0,64.2,64.2,64.177,64.2,75152.0
2016-07-19 14:20:00,84.07,84.08,84.04,84.04,25094.0,64.2,64.2076,64.177,64.177,25094.0
2016-07-19 14:25:00,84.03,84.05,84.01,84.01,12010.0,64.1694,64.1847,64.1541,64.1541,12010.0
2016-07-19 14:30:00,84.01,84.07,84.0,84.06,70363.0,64.1541,64.2,64.1465,64.1923,70363.0
2016-07-19 14:35:00,84.06,84.06,84.02,84.02,23660.0,64.1923,64.1923,64.1618,64.1618,23660.0
2016-07-19 14:40:00,84.03,84.07,84.03,84.06,23012.0,64.1694,64.2,64.1694,64.1923,23012.0
2016-07-19 14:45:00,84.08,84.09,84.05,84.07,27936.0,64.2076,64.2152,64.1847,64.2,27936.0
2016-07-19 14:50:00,84.07,84.08,84.06,84.06,17268.0,64.2,64.2076,64.1923,64.1923,17268.0
2016-07-19 14:55:00,84.06,84.06,84.03,84.03,16437.0,64.1923,64.1923,64.1694,64.1694,16437.0
2016-07-19 15:00:00,84.03,84.03,84.0,84.0,41226.0,64.1694,64.1694,64.1465,64.1465,41226.0
2016-07-19 15:05:00,84.0,84.04,84.0,84.02,16279.0,64.1465,64.177,64.1465,64.1618,16279.0
2016-07-19 15:10:00,84.02,84.03,83.99,84.01,46192.0,64.1618,64.1694,64.1389,64.1541,46192.0
2016-07-19 15:15:00,84.01,84.05,84.01,84.04,23664.0,64.1541,64.1847,64.1541,64.177,23664.0
2016-07-19 15:20:00,84.05,84.07,84.05,84.06,46270.0,64.1847,64.2,64.1847,64.1923,46270.0
2016-07-19 15:25:00,84.06,84.08,84.05,84.07,52304.0,64.1923,64.2076,64.1847,64.2,52304.0
2016-07-19 15:30:00,84.07,84.09,84.05,84.07,52580.0,64.2,64.2152,64.1847,64.2,52580.0
2016-07-19 15:35:00,84.07,84.09,84.06,84.08,82670.0,64.2,64.2152,64.1923,64.2076,82670.0
2016-07-19 15:40:00,84.08,84.15,84.07,84.15,310718.0,64.2076,64.2611,64.2,64.2611,310718.0
2016-07-19 15:45:00,84.15,84.17,84.12,84.13,140847.0,64.2611,64.2763,64.2381,64.2458,140847.0
2016-07-19 15:50:00,84.13,84.14,84.1,84.12,158055.0,64.2458,64.2534,64.2229,64.2381,158055.0
2016-07-19 15:55:00,84.12,84.21,84.11,84.2,971161.0,64.2381,64.3069,64.2305,64.2992,971161.0
2016-07-20 09:30:00,84.22,84.25,84.01,84.09,149612.0,64.3145,64.3374,64.1541,64.2152,149612.0
2016-07-20 09:35:00,84.09,84.12,84.03,84.1,34448.0,64.2152,64.2381,64.1694,64.2229,34448.0
2016-07-20 09:40:00,84.1,84.12,84.02,84.02,86327.0,64.2229,64.2381,64.1618,64.1618,86327.0
2016-07-20 09:45:00,84.02,84.05,83.93,84.05,61300.0,64.1618,64.1847,64.093,64.1847,61300.0
2016-07-20 09:50:00,84.05,84.07,84.0,84.01,41722.0,64.1847,64.2,64.1465,64.1541,41722.0
2016-07-20 09:55:00,84.02,84.06,84.0,84.03,40757.0,64.1618,64.1923,64.1465,64.1694,40757.0
2016-07-20 10:00:00,84.04,84.06,83.97,84.05,72318.0,64.177,64.1923,64.1236,64.1847,72318.0
2016-07-20 10:05:00,84.05,84.06,83.98,84.02,52055.0,64.1847,64.1923,64.1312,64.1618,52055.0
2016-07-20 10:10:00,84.02,84.07,84.0,84.06,18820.0,64.1618,64.2,64.1465,64.1923,18820.0
2016-07-20 10:15:00,84.06,84.12,84.06,84.09,35100.0,64.1923,64.2381,64.1923,64.2152,35100.0
2016-07-20 10:20:00,84.1,84.12,84.05,84.11,53548.0,64.2229,64.2381,64.1847,64.2305,53548.0
2016-07-20 10:25:00,84.11,84.11,84.04,84.07,127229.0,64.2305,64.2305,64.177,64.2,127229.0
2016-07-20 10:30:00,84.07,84.15,84.06,84.1,39504.0,64.2,64.2611,64.1923,64.2229,39504.0
2016-07-20 10:35:00,84.1,84.12,84.03,84.03,36022.0,64.2229,64.2381,64.1694,64.1694,36022.0
2016-07-20 10:40:00,84.03,84.08,84.02,84.07,14963.0,64.1694,64.2076,64.1618,64.2,14963.0
2016-07-20 10:45:00,84.08,84.1,84.04,84.07,31044.0,64.2076,64.2229,64.177,64.2,31044.0
2016-07-20 10:50:00,84.07,84.08,84.01,84.01,45167.0,64.2,64.2076,64.1541,64.1541,45167.0
2016-07-20 10:55:00,84.01,84.05,84.01,84.05,22893.0,64.1541,64.1847,64.1541,64.1847,22893.0
2016-07-20 11:00:00,84.05,84.05,83.99,84.03,54039.0,64.1847,64.1847,64.1389,64.1694,54039.0
2016-07-20 11:05:00,84.03,84.03,83.97,84.0,33359.0,64.1694,64.1694,64.1236,64.1465,33359.0
2016-07-20 11:10:00,83.99,84.04,83.98,84.0,24758.0,64.1389,64.177,64.1312,64.1465,24758.0
2016-07-20 11:15:00,84.0,84.03,83.98,84.02,36067.0,64.1465,64.1694,64.1312,64.1618,36067.0
2016-07-20 11:20:00,84.03,84.04,83.99,84.0,26014.0,64.1694,64.177,64.1389,64.1465,26014.0
2016-07-20 11:25:00,84.0,84.06,84.0,84.06,53298.0,64.1465,64.1923,64.1465,64.1923,53298.0
2016-07-20 11:30:00,84.05,84.06,84.03,84.03,40965.0,64.1847,64.1923,64.1694,64.1694,40965.0
2016-07-20 11:35:00,84.03,84.06,84.02,84.03,26709.0,64.1694,64.1923,64.1618,64.1694,26709.0
2016-07-20 11:40:00,84.03,84.1,84.03,84.07,46397.0,64.1694,64.2229,64.1694,64.2,46397.0
2016-07-20 11:45:00,84.06,84.08,84.05,84.06,12078.0,64.1923,64.2076,64.1847,64.1923,12078.0
2016-07-20 11:50:00,84.06,84.09,84.05,84.06,14851.0,64.1923,64.2152,64.1847,64.1923,14851.0
2016-07-20 11:55:00,84.07,84.08,84.05,84.05,26857.0,64.2,64.2076,64.1847,64.1847,26857.0
2016-07-20 12:00:00,84.05,84.06,84.02,84.04,17320.0,64.1847,64.1923,64.1618,64.177,17320.0
2016-07-20 12:05:00,84.04,84.06,84.03,84.04,9788.0,64.177,64.1923,64.1694,64.177,9788.0
2016-07-20 12:10:00,84.04,84.06,84.03,84.05,14070.0,64.177,64.1923,64.1694,64.1847,14070.0
2016-07-20 12:15:00,84.04,84.06,84.04,84.06,10192.0,64.177,64.1923,64.177,64.1923,10192.0
2016-07-20 12:20:00,84.06,84.06,84.02,84.05,34911.0,64.1923,64.1923,64.1618,64.1847,34911.0
2016-07-20 12:25:00,84.04,84.05,84.03,84.04,28087.0,64.177,64.1847,64.1694,64.177,28087.0
2016-07-20 12:30:00,84.03,84.04,84.0,84.03,47893.0,64.1694,64.177,64.1465,64.1694,47893.0
2016-07-20 12:35:00,84.02,84.04,84.02,84.04,16512.0,64.1618,64.177,64.1618,64.177,16512.0
2016-07-20 12:40:00,84.04,84.04,84.0,84.04,13732.0,64.177,64.177,64.1465,64.177,13732.0
2016-07-20 12:45:00,84.04,84.06,84.03,84.05,16194.0,64.177,64.1923,64.1694,64.1847,16194.0
2016-07-20 12:50:00,84.05,84.06,84.03,84.03,13457.0,64.1847,64.1923,64.1694,64.1694,13457.0
2016-07-20 12:55:00,84.04,84.04,84.01,84.02,38640.0,64.177,64.177,64.1541,64.1618,38640.0
2016-07-20 13:00:00,84.02,84.02,83.99,84.0,41703.0,64.1618,64.1618,64.1389,64.1465,41703.0
2016-07-20 13:05:00,84.0,84.01,83.97,83.99,39697.0,64.1465,64.1541,64.1236,64.1389,39697.0
2016-07-20 13:10:00,83.99,84.02,83.98,84.02,21161.0,64.1389,64.1618,64.1312,64.1618,21161.0
2016-07-20 13:15:00,84.01,84.01,83.97,83.99,10213.0,64.1541,64.1541,64.1236,64.1389,10213.0
2016-07-20 13:20:00,84.0,84.03,83.98,84.01,34972.0,64.1465,64.1694,64.1312,64.1541,34972.0
2016-07-20 13:25:00,84.02,84.04,84.01,84.04,4525.0,64.1618,64.177,64.1541,64.177,4525.0
2016-07-20 13:30:00,84.04,84.05,84.03,84.05,21830.0,64.177,64.1847,64.1694,64.1847,21830.0
2016-07-20 13:35:00,84.05,84.07,84.02,84.04,44881.0,64.1847,64.2,64.1618,64.177,44881.0
2016-07-20 13:40:00,84.04,84.05,84.02,84.02,9807.0,64.177,64.1847,64.1618,64.1618,9807.0
2016-07-20 13:45:00,84.03,84.04,84.03,84.03,26438.0,64.1694,64.177,64.1694,64.1694,26438.0
2016-07-20 13:50:00,84.04,84.06,84.02,84.04,27366.0,64.177,64.1923,64.1618,64.177,27366.0
2016-07-20 13:55:00,84.05,84.06,84.02,84.03,15825.0,64.1847,64.1923,64.1618,64.1694,15825.0
2016-07-20 14:00:00,84.03,84.05,84.02,84.03,83233.0,64.1694,64.1847,64.1618,64.1694,83233.0
2016-07-20 14:05:00,84.04,84.08,84.03,84.08,58220.0,64.177,64.2076,64.1694,64.2076,58220.0
2016-07-20 14:10:00,84.08,84.08,84.05,84.05,8982.0,64.2076,64.2076,64.1847,64.1847,8982.0
2016-07-20 14:15:00,84.05,84.08,84.04,84.07,30079.0,64.1847,64.2076,64.177,64.2,30079.0
2016-07-20 14:20:00,84.07,84.09,84.06,84.08,56598.0,64.2,64.2152,64.1923,64.2076,56598.0
2016-07-20 14:25:00,84.08,84.08,84.06,84.06,10708.0,64.2076,64.2076,64.1923,64.1923,10708.0
2016-07-20 14:30:00,84.07,84.07,84.04,84.04,56483.0,64.2,64.2,64.177,64.177,56483.0
2016-07-20 14:35:00,84.04,84.06,84.04,84.06,10332.0,64.177,64.1923,64.177,64.1923,10332.0
2016-07-20 14:40:00,84.06,84.07,84.04,84.06,46015.0,64.1923,64.2,64.177,64.1923,46015.0
2016-07-20 14:45:00,84.06,84.06,84.03,84.04,15652.0,64.1923,64.1923,64.1694,64.177,15652.0
2016-07-20 14:50:00,84.04,84.06,84.01,84.01,85412.0,64.177,64.1923,64.1541,64.1541,85412.0
2016-07-20 14:55:00,84.02,84.06,84.02,84.04,83715.0,64.1618,64.1923,64.1618,64.177,83715.0
2016-07-20 15:00:00,84.03,84.05,84.02,84.04,24955.0,64.1694,64.1847,64.1618,64.177,24955.0
2016-07-20 15:05:00,84.04,84.06,84.03,84.05,45838.0,64.177,64.1923,64.1694,64.1847,45838.0
2016-07-20 15:10:00,84.05,84.07,84.03,84.07,81190.0,64.1847,64.2,64.1694,64.2,81190.0
2016-07-20 15:15:00,84.05,84.08,84.04,84.06,59860.0,64.1847,64.2076,64.177,64.1923,59860.0
2016-07-20 15:20:00,84.07,84.09,84.07,84.09,54965.0,64.2,64.2152,64.2,64.2152,54965.0
2016-07-20 15:25:00,84.09,84.1,84.06,84.06,40159.0,64.2152,64.2229,64.1923,64.1923,40159.0
2016-07-20 15:30:00,84.07,84.1,84.06,84.1,31412.0,64.2,64.2229,64.1923,64.2229,31412.0
2016-07-20 15:35:00,84.1,84.11,84.08,84.11,36025.0,64.2229,64.2305,64.2076,64.2305,36025.0
2016-07-20 15:40:00,84.11,84.14,84.1,84.11,302890.0,64.2305,64.2534,64.2229,64.2305,302890.0
2016-07-20 15:45:00,84.12,84.17,84.12,84.15,55477.0,64.2381,64.2763,64.2381,64.2611,55477.0
2016-07-20 15:50:00,84.14,84.19,84.13,84.18,197154.0,64.2534,64.2916,64.2458,64.284,197154.0
2016-07-20 15:55:00,84.19,84.28,84.14,84.24,947382.0,64.2916,64.3603,64.2534,64.3298,947382.0
2016-07-21 09:30:00,83.98,83.98,83.76,83.93,214499.0,64.1312,64.1312,63.9632,64.093,214499.0
2016-07-21 09:35:00,83.94,83.95,83.72,83.8,142950.0,64.1007,64.1083,63.9327,63.9938,142950.0
2016-07-21 09:40:00,83.8,83.95,83.8,83.92,161963.0,63.9938,64.1083,63.9938,64.0854,161963.0
2016-07-21 09:45:00,83.91,84.01,83.86,84.01,183738.0,64.0778,64.1541,64.0396,64.1541,183738.0
2016-07-21 09:50:00,84.01,84.03,83.95,83.97,75766.0,64.1541,64.1694,64.1083,64.1236,75766.0
2016-07-21 09:55:00,83.97,83.98,83.89,83.9,16283.0,64.1236,64.1312,64.0625,64.0701,16283.0
2016-07-21 10:00:00,83.92,83.94,83.87,83.91,37745.0,64.0854,64.1007,64.0472,64.0778,37745.0
2016-07-21 10:05:00,83.92,83.97,83.89,83.94,46331.0,64.0854,64.1236,64.0625,64.1007,46331.0
2016-07-21 10:10:00,83.94,84.01,83.92,84.0,32761.0,64.1007,64.1541,64.0854,64.1465,32761.0
2016-07-21 10:15:00,84.0,84.07,84.0,84.06,35523.0,64.1465,64.2,64.1465,64.1923,35523.0
2016-07-21 10:20:00,84.06,84.12,84.04,84.12,89647.0,64.1923,64.2381,64.177,64.2381,89647.0
2016-07-21 10:25:00,84.12,84.19,84.12,84.13,97142.0,64.2381,64.2916,64.2381,64.2458,97142.0
2016-07-21 10:30:00,84.13,84.18,84.12,84.13,29317.0,64.2458,64.284,64.2381,64.2458,29317.0
2016-07-21 10:35:00,84.13,84.14,84.09,84.14,33482.0,64.2458,64.2534,64.2152,64.2534,33482.0
2016-07-21 10:40:00,84.15,84.15,84.06,84.07,28878.0,64.2611,64.2611,64.1923,64.2,28878.0
2016-07-21 10:45:00,84.06,84.16,84.05,84.16,70304.0,64.1923,64.2687,64.1847,64.2687,70304.0
2016-07-21 10:50:00,84.16,84.21,84.16,84.19,49381.0,64.2687,64.3069,64.2687,64.2916,49381.0
2016-07-21 10:55:00,84.2,84.23,84.18,84.21,16289.0,64.2992,64.3221,64.284,64.3069,16289.0
2016-07-21 11:00:00,84.21,84.24,84.18,84.23,150168.0,64.3069,64.3298,64.284,64.3221,150168.0
2016-07-21 11:05:00,84.23,84.25,84.23,84.23,46919.0,64.3221,64.3374,64.3221,64.3221,46919.0
2016-07-21 11:10:00,84.23,84.27,84.22,84.27,106426.0,64.3221,64.3527,64.3145,64.3527,106426.0
2016-07-21 11:15:00,84.27,84.27,84.22,84.26,41578.0,64.3527,64.3527,64.3145,64.3451,41578.0
2016-07-21 11:20:00,84.26,84.27,84.24,84.25,18050.0,64.3451,64.3527,64.3298,64.3374,18050.0
2016-07-21 11:25:00,84.26,84.28,84.24,84.26,65062.0,64.3451,64.3603,64.3298,64.3451,65062.0
2016-07-21 11:30:00,84.25,84.25,84.22,84.22,58955.0,64.3374,64.3374,64.3145,64.3145,58955.0
2016-07-21 11:35:00,84.22,84.23,84.18,84.18,40331.0,64.3145,64.3221,64.284,64.284,40331.0
2016-07-21 11:40:00,84.17,84.17,84.13,84.15,112187.0,64.2763,64.2763,64.2458,64.2611,112187.0
2016-07-21 11:45:00,84.15,84.16,84.13,84.15,21672.0,64.2611,64.2687,64.2458,64.2611,21672.0
2016-07-21 11:50:00,84.14,84.14,84.09,84.11,61846.0,64.2534,64.2534,64.2152,64.2305,61846.0
2016-07-21 11:55:00,84.1,84.14,84.09,84.13,34274.0,64.2229,64.2534,64.2152,64.2458,34274.0
2016-07-21 12:00:00,84.13,84.16,84.11,84.16,66585.0,64.2458,64.2687,64.2305,64.2687,66585.0
2016-07-21 12:05:00,84.16,84.17,84.1,84.11,18402.0,64.2687,64.2763,64.2229,64.2305,18402.0
2016-07-21 12:10:00,84.11,84.12,84.07,84.09,22508.0,64.2305,64.2381,64.2,64.2152,22508.0
2016-07-21 12:15:00,84.08,84.1,84.07,84.07,13672.0,64.2076,64.2229,64.2,64.2,13672.0
2016-07-21 12:20:00,84.07,84.1,84.04,84.05,13763.0,64.2,64.2229,64.177,64.1847,13763.0
2016-07-21 12:25:00,84.04,84.07,84.04,84.06,15295.0,64.177,64.2,64.177,64.1923,15295.0
2016-07-21 12:30:00,84.06,84.07,84.04,84.07,6313.0,64.1923,64.2,64.177,64.2,6313.0
2016-07-21 12:35:00,84.06,84.09,84.03,84.09,20776.0,64.1923,64.2152,64.1694,64.2152,20776.0
2016-07-21 12:40:00,84.09,84.12,84.08,84.12,11513.0,64.2152,64.2381,64.2076,64.2381,11513.0
2016-07-21 12:45:00,84.12,84.12,84.06,84.07,33377.0,64.2381,64.2381,64.1923,64.2,33377.0
2016-07-21 12:50:00,84.07,84.09,84.06,84.07,10363.0,64.2,64.2152,64.1923,64.2,10363.0
2016-07-21 12:55:00,84.08,84.09,84.07,84.09,18637.0,64.2076,64.2152,64.2,64.2152,18637.0
2016-07-21 13:00:00,84.09,84.1,84.08,84.08,14974.0,64.2152,64.2229,64.2076,64.2076,14974.0
2016-07-21 13:05:00,84.08,84.12,84.07,84.12,23830.0,64.2076,64.2381,64.2,64.2381,23830.0
2016-07-21 13:10:00,84.13,84.14,84.12,84.14,27152.0,64.2458,64.2534,64.2381,64.2534,27152.0
2016-07-21 13:15:00,84.15,84.15,84.1,84.11,27948.0,64.2611,64.2611,64.2229,64.2305,27948.0
2016-07-21 13:20:00,84.11,84.13,84.11,84.11,17487.0,64.2305,64.2458,64.2305,64.2305,17487.0
2016-07-21 13:25:00,84.11,84.15,84.11,84.13,16197.0,64.2305,64.2611,64.2305,64.2458,16197.0
2016-07-21 13:30:00,84.12,84.14,84.11,84.11,11739.0,64.2381,64.2534,64.2305,64.2305,11739.0
2016-07-21 13:35:00,84.12,84.13,84.08,84.09,25182.0,64.2381,64.2458,64.2076,64.2152,25182.0
2016-07-21 13:40:00,84.1,84.12,84.09,84.1,7836.0,64.2229,64.2381,64.2152,64.2229,7836.0
2016-07-21 13:45:00,84.1,84.13,84.07,84.08,70357.0,64.2229,64.2458,64.2,64.2076,70357.0
2016-07-21 13:50:00,84.07,84.12,84.06,84.09,77536.0,64.2,64.2381,64.1923,64.2152,77536.0
2016-07-21 13:55:00,84.09,84.11,84.07,84.08,12096.0,64.2152,64.2305,64.2,64.2076,12096.0
2016-07-21 14:00:00,84.08,84.11,84.06,84.1,99087.0,64.2076,64.2305,64.1923,64.2229,99087.0
2016-07-21 14:05:00,84.09,84.1,84.04,84.04,48836.0,64.2152,64.2229,64.177,64.177,48836.0
2016-07-21 14:10:00,84.04,84.04,83.99,84.0,19273.0,64.177,64.177,64.1389,64.1465,19273.0
2016-07-21 14:15:00,84.0,84.01,83.95,83.95,13480.0,64.1465,64.1541,64.1083,64.1083,13480.0
2016-07-21 14:20:00,83.96,83.99,83.94,83.98,49168.0,64.116,64.1389,64.1007,64.1312,49168.0
2016-07-21 14:25:00,83.98,84.04,83.97,84.02,32832.0,64.1312,64.177,64.1236,64.1618,32832.0
2016-07-21 14:30:00,84.02,84.07,84.02,84.04,33469.0,64.1618,64.2,64.1618,64.177,33469.0
2016-07-21 14:35:00,84.04,84.06,84.03,84.05,20762.0,64.177,64.1923,64.1694,64.1847,20762.0
2016-07-21 14:40:00,84.05,84.08,84.05,84.06,13447.0,64.1847,64.2076,64.1847,64.1923,13447.0
2016-07-21 14:45:00,84.06,84.08,84.05,84.07,10240.0,64.1923,64.2076,64.1847,64.2,10240.0
2016-07-21 14:50:00,84.07,84.09,84.05,84.08,40557.0,64.2,64.2152,64.1847,64.2076,40557.0
2016-07-21 14:55:00,84.08,84.1,84.07,84.1,29624.0,64.2076,64.2229,64.2,64.2229,29624.0
2016-07-21 15:00:00,84.1,84.11,84.07,84.07,47358.0,64.2229,64.2305,64.2,64.2,47358.0
2016-07-21 15:05:00,84.07,84.09,84.04,84.04,40279.0,64.2,64.2152,64.177,64.177,40279.0
2016-07-21 15:10:00,84.04,84.08,84.03,84.07,217816.0,64.177,64.2076,64.1694,64.2,217816.0
2016-07-21 15:15:00,84.07,84.12,84.06,84.12,77567.0,64.2,64.2381,64.1923,64.2381,77567.0
2016-07-21 15:20:00,84.12,84.19,84.11,84.19,44594.0,64.2381,64.2916,64.2305,64.2916,44594.0
2016-07-21 15:25:00,84.19,84.22,84.16,84.21,47595.0,64.2916,64.3145,64.2687,64.3069,47595.0
2016-07-21 15:30:00,84.21,84.23,84.18,84.23,77602.0,64.3069,64.3221,64.284,64.3221,77602.0
2016-07-21 15:35:00,84.23,84.24,84.18,84.18,172799.0,64.3221,64.3298,64.284,64.284,172799.0
2016-07-21 15:40:00,84.18,84.21,84.17,84.2,83332.0,64.284,64.3069,64.2763,64.2992,83332.0
2016-07-21 15:45:00,84.2,84.37,84.2,84.32,156862.0,64.2992,64.4291,64.2992,64.3909,156862.0
2016-07-21 15:50:00,84.32,84.33,84.29,84.29,142414.0,64.3909,64.3985,64.368,64.368,142414.0
2016-07-21 15:55:00,84.3,84.39,84.3,84.36,821654.0,64.3756,64.4443,64.3756,64.4214,821654.0
2016-07-22 09:30:00,84.09,84.62,84.09,84.6,104462.0,64.2152,64.62,64.2152,64.6047,104462.0
2016-07-22 09:35:00,84.62,84.9,84.58,84.59,151346.0,64.62,64.8338,64.5894,64.5971,151346.0
2016-07-22 09:40:00,84.59,84.66,84.55,84.61,116696.0,64.5971,64.6505,64.5665,64.6123,116696.0
2016-07-22 09:45:00,84.61,84.71,84.57,84.69,131746.0,64.6123,64.6887,64.5818,64.6734,131746.0
2016-07-22 09:50:00,84.69,84.78,84.68,84.73,78639.0,64.6734,64.7421,64.6658,64.704,78639.0
2016-07-22 09:55:00,84.72,84.78,84.7,84.72,140674.0,64.6963,64.7421,64.6811,64.6963,140674.0
2016-07-22 10:00:00,84.72,84.81,84.71,84.78,41261.0,64.6963,64.7651,64.6887,64.7421,41261.0
2016-07-22 10:05:00,84.79,84.79,84.7,84.7,69020.0,64.7498,64.7498,64.6811,64.6811,69020.0
2016-07-22 10:10:00,84.7,84.71,84.64,84.71,73325.0,64.6811,64.6887,64.6352,64.6887,73325.0
2016-07-22 10:15:00,84.72,84.76,84.67,84.68,57336.0,64.6963,64.7269,64.6581,64.6658,57336.0
2016-07-22 10:20:00,84.68,84.77,84.68,84.77,155231.0,64.6658,64.7345,64.6658,64.7345,155231.0
2016-07-22 10:25:00,84.77,84.83,84.76,84.83,100030.0,64.7345,64.7803,64.7269,64.7803,100030.0
2016-07-22 10:30:00,84.84,84.89,84.8,84.87,594711.0,64.788,64.8262,64.7574,64.8109,594711.0
2016-07-22 10:35:00,84.86,84.88,84.83,84.85,38157.0,64.8032,64.8185,64.7803,64.7956,38157.0
2016-07-22 10:40:00,84.85,84.86,84.77,84.78,56172.0,64.7956,64.8032,64.7345,64.7421,56172.0
2016-07-22 10:45:00,84.78,84.81,84.78,84.81,150969.0,64.7421,64.7651,64.7421,64.7651,150969.0
2016-07-22 10:50:00,84.81,84.85,84.8,84.84,131314.0,64.7651,64.7956,64.7574,64.788,131314.0
2016-07-22 10:55:00,84.84,84.84,84.78,84.8,57668.0,64.788,64.788,64.7421,64.7574,57668.0
2016-07-22 11:00:00,84.79,84.85,84.79,84.81,81017.0,64.7498,64.7956,64.7498,64.7651,81017.0
2016-07-22 11:05:00,84.81,84.81,84.79,84.8,21144.0,64.7651,64.7651,64.7498,64.7574,21144.0
2016-07-22 11:10:00,84.8,84.82,84.77,84.8,63798.0,64.7574,64.7727,64.7345,64.7574,63798.0
2016-07-22 11:15:00,84.8,84.83,84.79,84.79,25020.0,64.7574,64.7803,64.7498,64.7498,25020.0
2016-07-22 11:20:00,84.79,84.86,84.79,84.86,16803.0,64.7498,64.8032,64.7498,64.8032,16803.0
2016-07-22 11:25:00,84.85,84.9,84.85,84.88,15427.0,64.7956,64.8338,64.7956,64.8185,15427.0
2016-07-22 11:30:00,84.87,84.9,84.85,84.9,24756.0,64.8109,64.8338,64.7956,64.8338,24756.0
2016-07-22 11:35:00,84.9,84.93,84.87,84.93,139138.0,64.8338,64.8567,64.8109,64.8567,139138.0
2016-07-22 11:40:00,84.93,84.93,84.89,84.89,30671.0,64.8567,64.8567,64.8262,64.8262,30671.0
2016-07-22 11:45:00,84.88,84.92,84.88,84.91,21343.0,64.8185,64.8491,64.8185,64.8414,21343.0
2016-07-22 11:50:00,84.91,84.96,84.9,84.95,32455.0,64.8414,64.8796,64.8338,64.872,32455.0
2016-07-22 11:55:00,84.95,84.98,84.91,84.98,31481.0,64.872,64.8949,64.8414,64.8949,31481.0
2016-07-22 12:00:00,84.98,85.02,84.97,84.98,71319.0,64.8949,64.9254,64.8872,64.8949,71319.0
2016-07-22 12:05:00,84.98,85.03,84.97,85.02,19086.0,64.8949,64.9331,64.8872,64.9254,19086.0
2016-07-22 12:10:00,85.02,85.04,84.98,85.02,122414.0,64.9254,64.9407,64.8949,64.9254,122414.0
2016-07-22 12:15:00,85.02,85.05,85.01,85.02,48304.0,64.9254,64.9483,64.9178,64.9254,48304.0
2016-07-22 12:20:00,85.03,85.05,85.02,85.04,20409.0,64.9331,64.9483,64.9254,64.9407,20409.0
2016-07-22 12:25:00,85.04,85.08,85.03,85.05,20595.0,64.9407,64.9712,64.9331,64.9483,20595.0
2016-07-22 12:30:00,85.05,85.07,85.04,85.04,22948.0,64.9483,64.9636,64.9407,64.9407,22948.0
2016-07-22 12:35:00,85.04,85.04,84.99,85.01,9681.0,64.9407,64.9407,64.9025,64.9178,9681.0
2016-07-22 12:40:00,85.01,85.04,84.99,85.04,23567.0,64.9178,64.9407,64.9025,64.9407,23567.0
2016-07-22 12:45:00,85.03,85.08,85.03,85.07,47283.0,64.9331,64.9712,64.9331,64.9636,47283.0
2016-07-22 12:50:00,85.07,85.1,85.07,85.09,13481.0,64.9636,64.9865,64.9636,64.9789,13481.0
2016-07-22 12:55:00,85.09,85.16,85.09,85.13,116977.0,64.9789,65.0323,64.9789,65.0094,116977.0
2016-07-22 13:00:00,85.13,85.14,85.11,85.13,35528.0,65.0094,65.0171,64.9942,65.0094,35528.0
2016-07-22 13:05:00,85.13,85.18,85.13,85.18,32953.0,65.0094,65.0476,65.0094,65.0476,32953.0
2016-07-22 13:10:00,85.19,85.19,85.15,85.16,30116.0,65.0552,65.0552,65.0247,65.0323,30116.0
2016-07-22 13:15:00,85.17,85.17,85.13,85.16,12969.0,65.04,65.04,65.0094,65.0323,12969.0
2016-07-22 13:20:00,85.16,85.19,85.16,85.19,31903.0,65.0323,65.0552,65.0323,65.0552,31903.0
2016-07-22 13:25:00,85.18,85.18,85.16,85.18,19168.0,65.0476,65.0476,65.0323,65.0476,19168.0
2016-07-22 13:30:00,85.18,85.21,85.17,85.18,44669.0,65.0476,65.0705,65.04,65.0476,44669.0
2016-07-22 13:35:00,85.18,85.19,85.15,85.17,28860.0,65.0476,65.0552,65.0247,65.04,28860.0
2016-07-22 13:40:00,85.17,85.18,85.15,85.16,13675.0,65.04,65.0476,65.0247,65.0323,13675.0
2016-07-22 13:45:00,85.17,85.18,85.16,85.18,14431.0,65.04,65.0476,65.0323,65.0476,14431.0
2016-07-22 13:50:00,85.18,85.23,85.18,85.22,28850.0,65.0476,65.0858,65.0476,65.0782,28850.0
2016-07-22 13:55:00,85.21,85.24,85.18,85.21,53815.0,65.0705,65.0934,65.0476,65.0705,53815.0
2016-07-22 14:00:00,85.21,85.21,85.17,85.18,13235.0,65.0705,65.0705,65.04,65.0476,13235.0
2016-07-22 14:05:00,85.18,85.2,85.15,85.16,13733.0,65.0476,65.0629,65.0247,65.0323,13733.0
2016-07-22 14:10:00,85.16,85.19,85.15,85.18,12752.0,65.0323,65.0552,65.0247,65.0476,12752.0
2016-07-22 14:15:00,85.17,85.17,85.14,85.17,18518.0,65.04,65.04,65.0171,65.04,18518.0
2016-07-22 14:20:00,85.16,85.18,85.14,85.17,14388.0,65.0323,65.0476,65.0171,65.04,14388.0
2016-07-22 14:25:00,85.18,85.19,85.16,85.18,50894.0,65.0476,65.0552,65.0323,65.0476,50894.0
2016-07-22 14:30:00,85.19,85.22,85.18,85.19,13719.0,65.0552,65.0782,65.0476,65.0552,13719.0
2016-07-22 14:35:00,85.2,85.23,85.19,85.2,12150.0,65.0629,65.0858,65.0552,65.0629,12150.0
2016-07-22 14:40:00,85.2,85.25,85.2,85.23,15285.0,65.0629,65.1011,65.0629,65.0858,15285.0
2016-07-22 14:45:00,85.23,85.27,85.23,85.25,15155.0,65.0858,65.1163,65.0858,65.1011,15155.0
2016-07-22 14:50:00,85.25,85.27,85.23,85.25,22216.0,65.1011,65.1163,65.0858,65.1011,22216.0
2016-07-22 14:55:00,85.26,85.26,85.21,85.21,49975.0,65.1087,65.1087,65.0705,65.0705,49975.0
2016-07-22 15:00:00,85.22,85.22,85.2,85.2,37650.0,65.0782,65.0782,65.0629,65.0629,37650.0
2016-07-22 15:05:00,85.2,85.21,85.17,85.19,56001.0,65.0629,65.0705,65.04,65.0552,56001.0
2016-07-22 15:10:00,85.19,85.21,85.17,85.2,38283.0,65.0552,65.0705,65.04,65.0629,38283.0
2016-07-22 15:15:00,85.19,85.19,85.16,85.19,97333.0,65.0552,65.0552,65.0323,65.0552,97333.0
2016-07-22 15:20:00,85.18,85.24,85.17,85.23,63435.0,65.0476,65.0934,65.04,65.0858,63435.0
2016-07-22 15:25:00,85.23,85.25,85.2,85.2,111036.0,65.0858,65.1011,65.0629,65.0629,111036.0
2016-07-22 15:30:00,85.21,85.23,85.2,85.21,54431.0,65.0705,65.0858,65.0629,65.0705,54431.0
2016-07-22 15:35:00,85.22,85.23,85.21,85.22,64349.0,65.0782,65.0858,65.0705,65.0782,64349.0
2016-07-22 15:40:00,85.21,85.22,85.16,85.16,78647.0,65.0705,65.0782,65.0323,65.0323,78647.0
2016-07-22 15:45:00,85.17,85.18,85.13,85.13,158699.0,65.04,65.0476,65.0094,65.0094,158699.0
2016-07-22 15:50:00,85.14,85.15,85.09,85.09,230030.0,65.0171,65.0247,64.9789,64.9789,230030.0
2016-07-22 15:55:00,85.09,85.09,84.98,85.04,1175719.0,64.9789,64.9789,64.8949,64.9407,1175719.0
2016-07-25 09:30:00,85.1,85.6,84.98,85.13,61506.0,64.9865,65.3683,64.8949,65.0094,61506.0
2016-07-25 09:35:00,85.13,85.22,85.11,85.15,46343.0,65.0094,65.0782,64.9942,65.0247,46343.0
2016-07-25 09:40:00,85.16,85.32,85.09,85.26,114489.0,65.0323,65.1545,64.9789,65.1087,114489.0
2016-07-25 09:45:00,85.26,85.27,85.14,85.15,66578.0,65.1087,65.1163,65.0171,65.0247,66578.0
2016-07-25 09:50:00,85.15,85.16,85.07,85.1,56904.0,65.0247,65.0323,64.9636,64.9865,56904.0
2016-07-25 09:55:00,85.11,85.16,85.0,85.03,63494.0,64.9942,65.0323,64.9102,64.9331,63494.0
2016-07-25 10:00:00,85.01,85.03,84.97,85.0,29604.0,64.9178,64.9331,64.8872,64.9102,29604.0
2016-07-25 10:05:00,84.99,85.11,84.98,85.08,38937.0,64.9025,64.9942,64.8949,64.9712,38937.0
2016-07-25 10:10:00,85.06,85.07,84.88,84.91,315979.0,64.956,64.9636,64.8185,64.8414,315979.0
2016-07-25 10:15:00,84.91,84.94,84.85,84.86,39677.0,64.8414,64.8643,64.7956,64.8032,39677.0
2016-07-25 10:20:00,84.86,84.86,84.77,84.81,59993.0,64.8032,64.8032,64.7345,64.7651,59993.0
2016-07-25 10:25:00,84.8,84.88,84.78,84.85,28020.0,64.7574,64.8185,64.7421,64.7956,28020.0
2016-07-25 10:30:00,84.84,84.85,84.74,84.75,83581.0,64.788,64.7956,64.7116,64.7192,83581.0
2016-07-25 10:35:00,84.75,84.77,84.68,84.68,33906.0,64.7192,64.7345,64.6658,64.6658,33906.0
2016-07-25 10:40:00,84.68,84.73,84.67,84.67,32241.0,64.6658,64.704,64.6581,64.6581,32241.0
2016-07-25 10:45:00,84.68,84.69,84.59,84.62,48798.0,64.6658,64.6734,64.5971,64.62,48798.0
2016-07-25 10:50:00,84.62,84.71,84.58,84.67,33409.0,64.62,64.6887,64.5894,64.6581,33409.0
2016-07-25 10:55:00,84.68,84.69,84.65,84.65,12809.0,64.6658,64.6734,64.6429,64.6429,12809.0
2016-07-25 11:00:00,84.66,84.67,84.62,84.66,24917.0,64.6505,64.6581,64.62,64.6505,24917.0
2016-07-25 11:05:00,84.66,84.7,84.63,84.66,25218.0,64.6505,64.6811,64.6276,64.6505,25218.0
2016-07-25 11:10:00,84.66,84.69,84.62,84.68,35179.0,64.6505,64.6734,64.62,64.6658,35179.0
2016-07-25 11:15:00,84.68,84.68,84.63,84.64,19356.0,64.6658,64.6658,64.6276,64.6352,19356.0
2016-07-25 11:20:00,84.64,84.71,84.62,84.69,34077.0,64.6352,64.6887,64.62,64.6734,34077.0
2016-07-25 11:25:00,84.7,84.72,84.65,84.66,25576.0,64.6811,64.6963,64.6429,64.6505,25576.0
2016-07-25 11:30:00,84.66,84.7,84.65,84.7,18297.0,64.6505,64.6811,64.6429,64.6811,18297.0
2016-07-25 11:35:00,84.7,84.72,84.68,84.7,16276.0,64.6811,64.6963,64.6658,64.6811,16276.0
2016-07-25 11:40:00,84.7,84.73,84.67,84.68,33637.0,64.6811,64.704,64.6581,64.6658,33637.0
2016-07-25 11:45:00,84.68,84.68,84.6,84.64,34726.0,64.6658,64.6658,64.6047,64.6352,34726.0
2016-07-25 11:50:00,84.63,84.66,84.6,84.64,30934.0,64.6276,64.6505,64.6047,64.6352,30934.0
2016-07-25 11:55:00,84.64,84.67,84.64,84.65,12662.0,64.6352,64.6581,64.6352,64.6429,12662.0
2016-07-25 12:00:00,84.66,84.67,84.6,84.65,38347.0,64.6505,64.6581,64.6047,64.6429,38347.0
2016-07-25 12:05:00,84.65,84.68,84.64,84.67,27927.0,64.6429,64.6658,64.6352,64.6581,27927.0
2016-07-25 12:10:00,84.67,84.68,84.62,84.62,12820.0,64.6581,64.6658,64.62,64.62,12820.0
2016-07-25 12:15:00,84.63,84.64,84.61,84.63,10245.0,64.6276,64.6352,64.6123,64.6276,10245.0
2016-07-25 12:20:00,84.62,84.64,84.61,84.61,21550.0,64.62,64.6352,64.6123,64.6123,21550.0
2016-07-25 12:25:00,84.61,84.64,84.6,84.61,11180.0,64.6123,64.6352,64.6047,64.6123,11180.0
2016-07-25 12:30:00,84.62,84.63,84.62,84.62,6999.0,64.62,64.6276,64.62,64.62,6999.0
2016-07-25 12:35:00,84.63,84.65,84.61,84.64,9568.0,64.6276,64.6429,64.6123,64.6352,9568.0
2016-07-25 12:40:00,84.65,84.68,84.65,84.66,35614.0,64.6429,64.6658,64.6429,64.6505,35614.0
2016-07-25 12:45:00,84.65,84.69,84.64,84.69,10727.0,64.6429,64.6734,64.6352,64.6734,10727.0
2016-07-25 12:50:00,84.7,84.75,84.69,84.72,27785.0,64.6811,64.7192,64.6734,64.6963,27785.0
2016-07-25 12:55:00,84.72,84.73,84.7,84.71,14348.0,64.6963,64.704,64.6811,64.6887,14348.0
2016-07-25 13:00:00,84.72,84.75,84.71,84.74,27316.0,64.6963,64.7192,64.6887,64.7116,27316.0
2016-07-25 13:05:00,84.73,84.73,84.71,84.71,13252.0,64.704,64.704,64.6887,64.6887,13252.0
2016-07-25 13:10:00,84.71,84.73,84.68,84.68,13479.0,64.6887,64.704,64.6658,64.6658,13479.0
2016-07-25 13:15:00,84.68,84.69,84.65,84.68,12453.0,64.6658,64.6734,64.6429,64.6658,12453.0
2016-07-25 13:20:00,84.69,84.73,84.68,84.68,13125.0,64.6734,64.704,64.6658,64.6658,13125.0
2016-07-25 13:25:00,84.69,84.73,84.68,84.72,18249.0,64.6734,64.704,64.6658,64.6963,18249.0
2016-07-25 13:30:00,84.72,84.72,84.68,84.68,8852.0,64.6963,64.6963,64.6658,64.6658,8852.0
2016-07-25 13:35:00,84.69,84.73,84.69,84.73,21452.0,64.6734,64.704,64.6734,64.704,21452.0
2016-07-25 13:40:00,84.73,84.77,84.72,84.74,19249.0,64.704,64.7345,64.6963,64.7116,19249.0
2016-07-25 13:45:00,84.74,84.79,84.73,84.74,24560.0,64.7116,64.7498,64.704,64.7116,24560.0
2016-07-25 13:50:00,84.74,84.77,84.74,84.77,8300.0,64.7116,64.7345,64.7116,64.7345,8300.0
2016-07-25 13:55:00,84.76,84.8,84.75,84.79,47932.0,64.7269,64.7574,64.7192,64.7498,47932.0
2016-07-25 14:00:00,84.79,84.83,84.78,84.81,16288.0,64.7498,64.7803,64.7421,64.7651,16288.0
2016-07-25 14:05:00,84.81,84.87,84.81,84.86,51925.0,64.7651,64.8109,64.7651,64.8032,51925.0
2016-07-25 14:10:00,84.87,84.88,84.85,84.88,20470.0,64.8109,64.8185,64.7956,64.8185,20470.0
2016-07-25 14:15:00,84.88,84.9,84.86,84.87,29967.0,64.8185,64.8338,64.8032,64.8109,29967.0
2016-07-25 14:20:00,84.87,84.89,84.86,84.86,16099.0,64.8109,64.8262,64.8032,64.8032,16099.0
2016-07-25 14:25:00,84.85,84.86,84.81,84.84,25010.0,64.7956,64.8032,64.7651,64.788,25010.0
2016-07-25 14:30:00,84.84,84.87,84.84,84.85,14600.0,64.788,64.8109,64.788,64.7956,14600.0
2016-07-25 14:35:00,84.86,84.86,84.82,84.83,18421.0,64.8032,64.8032,64.7727,64.7803,18421.0
2016-07-25 14:40:00,84.83,84.85,84.82,84.85,10240.0,64.7803,64.7956,64.7727,64.7956,10240.0
2016-07-25 14:45:00,84.85,84.86,84.82,84.85,14875.0,64.7956,64.8032,64.7727,64.7956,14875.0
2016-07-25 14:50:00,84.85,84.89,84.85,84.85,18537.0,64.7956,64.8262,64.7956,64.7956,18537.0
2016-07-25 14:55:00,84.86,84.89,84.86,84.88,10725.0,64.8032,64.8262,64.8032,64.8185,10725.0
2016-07-25 15:00:00,84.88,84.88,84.85,84.88,20773.0,64.8185,64.8185,64.7956,64.8185,20773.0
2016-07-25 15:05:00,84.87,84.88,84.82,84.83,40394.0,64.8109,64.8185,64.7727,64.7803,40394.0
2016-07-25 15:10:00,84.82,84.85,84.82,84.84,12458.0,64.7727,64.7956,64.7727,64.788,12458.0
2016-07-25 15:15:00,84.84,84.84,84.79,84.8,68181.0,64.788,64.788,64.7498,64.7574,68181.0
2016-07-25 15:20:00,84.8,84.84,84.79,84.83,29307.0,64.7574,64.788,64.7498,64.7803,29307.0
2016-07-25 15:25:00,84.82,84.85,84.82,84.83,38713.0,64.7727,64.7956,64.7727,64.7803,38713.0
2016-07-25 15:30:00,84.83,84.85,84.82,84.84,30646.0,64.7803,64.7956,64.7727,64.788,30646.0
2016-07-25 15:35:00,84.84,84.86,84.84,84.86,25052.0,64.788,64.8032,64.788,64.8032,25052.0
2016-07-25 15:40:00,84.86,84.87,84.83,84.84,95957.0,64.8032,64.8109,64.7803,64.788,95957.0
2016-07-25 15:45:00,84.84,84.87,84.82,84.87,65143.0,64.788,64.8109,64.7727,64.8109,65143.0
2016-07-25 15:50:00,84.86,84.87,84.83,84.85,65192.0,64.8032,64.8109,64.7803,64.7956,65192.0
2016-07-25 15:55:00,84.85,84.88,84.85,84.88,218504.0,64.7956,64.8185,64.7956,64.8185,218504.0
2016-07-26 09:30:00,84.83,85.0,84.73,84.79,68210.0,64.7803,64.9102,64.704,64.7498,68210.0
2016-07-26 09:35:00,84.81,84.88,84.79,84.82,32177.0,64.7651,64.8185,64.7498,64.7727,32177.0
2016-07-26 09:40:00,84.82,84.88,84.79,84.85,88613.0,64.7727,64.8185,64.7498,64.7956,88613.0
2016-07-26 09:45:00,84.84,84.89,84.8,84.81,74952.0,64.788,64.8262,64.7574,64.7651,74952.0
2016-07-26 09:50:00,84.8,84.82,84.76,84.76,60154.0,64.7574,64.7727,64.7269,64.7269,60154.0
2016-07-26 09:55:00,84.76,84.76,84.66,84.7,87297.0,64.7269,64.7269,64.6505,64.6811,87297.0
2016-07-26 10:00:00,84.7,84.76,84.69,84.7,46524.0,64.6811,64.7269,64.6734,64.6811,46524.0
2016-07-26 10:05:00,84.7,84.72,84.66,84.72,55895.0,64.6811,64.6963,64.6505,64.6963,55895.0
2016-07-26 10:10:00,84.72,84.74,84.67,84.73,68642.0,64.6963,64.7116,64.6581,64.704,68642.0
2016-07-26 10:15:00,84.74,84.75,84.68,84.69,36326.0,64.7116,64.7192,64.6658,64.6734,36326.0
2016-07-26 10:20:00,84.7,84.73,84.67,84.69,36687.0,64.6811,64.704,64.6581,64.6734,36687.0
2016-07-26 10:25:00,84.69,84.71,84.63,84.69,59670.0,64.6734,64.6887,64.6276,64.6734,59670.0
2016-07-26 10:30:00,84.69,84.74,84.67,84.68,62570.0,64.6734,64.7116,64.6581,64.6658,62570.0
2016-07-26 10:35:00,84.68,84.72,84.68,84.68,17667.0,64.6658,64.6963,64.6658,64.6658,17667.0
2016-07-26 10:40:00,84.69,84.7,84.65,84.69,27495.0,64.6734,64.6811,64.6429,64.6734,27495.0
2016-07-26 10:45:00,84.69,84.69,84.64,84.66,27241.0,64.6734,64.6734,64.6352,64.6505,27241.0
2016-07-26 10:50:00,84.66,84.67,84.52,84.52,26127.0,64.6505,64.6581,64.5436,64.5436,26127.0
2016-07-26 10:55:00,84.51,84.54,84.43,84.43,69851.0,64.536,64.5589,64.4749,64.4749,69851.0
2016-07-26 11:00:00,84.42,84.47,84.39,84.45,65515.0,64.4672,64.5054,64.4443,64.4901,65515.0
2016-07-26 11:05:00,84.43,84.47,84.36,84.44,143855.0,64.4749,64.5054,64.4214,64.4825,143855.0
2016-07-26 11:10:00,84.44,84.46,84.4,84.42,164909.0,64.4825,64.4978,64.452,64.4672,164909.0
2016-07-26 11:15:00,84.43,84.43,84.33,84.39,74673.0,64.4749,64.4749,64.3985,64.4443,74673.0
2016-07-26 11:20:00,84.39,84.41,84.38,84.39,54209.0,64.4443,64.4596,64.4367,64.4443,54209.0
2016-07-26 11:25:00,84.39,84.48,84.38,84.47,126986.0,64.4443,64.5131,64.4367,64.5054,126986.0
2016-07-26 11:30:00,84.48,84.5,84.47,84.48,19758.0,64.5131,64.5283,64.5054,64.5131,19758.0
2016-07-26 11:35:00,84.47,84.48,84.41,84.44,18253.0,64.5054,64.5131,64.4596,64.4825,18253.0
2016-07-26 11:40:00,84.45,84.54,84.45,84.51,17708.0,64.4901,64.5589,64.4901,64.536,17708.0
2016-07-26 11:45:00,84.51,84.62,84.51,84.59,36638.0,64.536,64.62,64.536,64.5971,36638.0
2016-07-26 11:50:00,84.58,84.66,84.58,84.59,39299.0,64.5894,64.6505,64.5894,64.5971,39299.0
2016-07-26 11:55:00,84.6,84.64,84.59,84.61,20246.0,64.6047,64.6352,64.5971,64.6123,20246.0
2016-07-26 12:00:00,84.62,84.62,84.56,84.56,35019.0,64.62,64.62,64.5741,64.5741,35019.0
2016-07-26 12:05:00,84.56,84.59,84.5,84.58,46200.0,64.5741,64.5971,64.5283,64.5894,46200.0
2016-07-26 12:10:00,84.57,84.6,84.57,84.59,15820.0,64.5818,64.6047,64.5818,64.5971,15820.0
2016-07-26 12:15:00,84.58,84.62,84.55,84.62,22366.0,64.5894,64.62,64.5665,64.62,22366.0
2016-07-26 12:20:00,84.61,84.71,84.61,84.69,31970.0,64.6123,64.6887,64.6123,64.6734,31970.0
2016-07-26 12:25:00,84.68,84.72,84.66,84.7,30514.0,64.6658,64.6963,64.6505,64.6811,30514.0
2016-07-26 12:30:00,84.7,84.72,84.66,84.7,47337.0,64.6811,64.6963,64.6505,64.6811,47337.0
2016-07-26 12:35:00,84.7,84.71,84.65,84.66,61225.0,64.6811,64.6887,64.6429,64.6505,61225.0
2016-07-26 12:40:00,84.66,84.67,84.61,84.65,20890.0,64.6505,64.6581,64.6123,64.6429,20890.0
2016-07-26 12:45:00,84.65,84.68,84.64,84.67,9100.0,64.6429,64.6658,64.6352,64.6581,9100.0
2016-07-26 12:50:00,84.66,84.67,84.61,84.61,16849.0,64.6505,64.6581,64.6123,64.6123,16849.0
2016-07-26 12:55:00,84.6,84.62,84.59,84.61,13464.0,64.6047,64.62,64.5971,64.6123,13464.0
2016-07-26 13:00:00,84.61,84.61,84.53,84.56,15183.0,64.6123,64.6123,64.5512,64.5741,15183.0
2016-07-26 13:05:00,84.56,84.61,84.55,84.6,37293.0,64.5741,64.6123,64.5665,64.6047,37293.0
2016-07-26 13:10:00,84.6,84.6,84.56,84.58,10300.0,64.6047,64.6047,64.5741,64.5894,10300.0
2016-07-26 13:15:00,84.58,84.62,84.57,84.61,7789.0,64.5894,64.62,64.5818,64.6123,7789.0
2016-07-26 13:20:00,84.61,84.61,84.45,84.46,36612.0,64.6123,64.6123,64.4901,64.4978,36612.0
2016-07-26 13:25:00,84.46,84.47,84.45,84.47,10985.0,64.4978,64.5054,64.4901,64.5054,10985.0
2016-07-26 13:30:00,84.46,84.46,84.42,84.43,106353.0,64.4978,64.4978,64.4672,64.4749,106353.0
2016-07-26 13:35:00,84.42,84.43,84.38,84.43,170600.0,64.4672,64.4749,64.4367,64.4749,170600.0
2016-07-26 13:40:00,84.43,84.46,84.42,84.43,32995.0,64.4749,64.4978,64.4672,64.4749,32995.0
2016-07-26 13:45:00,84.43,84.46,84.43,84.44,12008.0,64.4749,64.4978,64.4749,64.4825,12008.0
2016-07-26 13:50:00,84.45,84.46,84.42,84.42,13418.0,64.4901,64.4978,64.4672,64.4672,13418.0
2016-07-26 13:55:00,84.43,84.45,84.4,84.41,18748.0,64.4749,64.4901,64.452,64.4596,18748.0
2016-07-26 14:00:00,84.41,84.49,84.4,84.47,37867.0,64.4596,64.5207,64.452,64.5054,37867.0
2016-07-26 14:05:00,84.47,84.48,84.4,84.41,34424.0,64.5054,64.5131,64.452,64.4596,34424.0
2016-07-26 14:10:00,84.41,84.45,84.38,84.42,22867.0,64.4596,64.4901,64.4367,64.4672,22867.0
2016-07-26 14:15:00,84.42,84.43,84.37,84.41,27372.0,64.4672,64.4749,64.4291,64.4596,27372.0
2016-07-26 14:20:00,84.41,84.46,84.4,84.45,38379.0,64.4596,64.4978,64.452,64.4901,38379.0
2016-07-26 14:25:00,84.44,84.52,84.44,84.51,24420.0,64.4825,64.5436,64.4825,64.536,24420.0
2016-07-26 14:30:00,84.51,84.55,84.48,84.48,24641.0,64.536,64.5665,64.5131,64.5131,24641.0
2016-07-26 14:35:00,84.47,84.51,84.46,84.5,29586.0,64.5054,64.536,64.4978,64.5283,29586.0
2016-07-26 14:40:00,84.5,84.52,84.48,84.5,17478.0,64.5283,64.5436,64.5131,64.5283,17478.0
2016-07-26 14:45:00,84.5,84.5,84.46,84.46,22187.0,64.5283,64.5283,64.4978,64.4978,22187.0
2016-07-26 14:50:00,84.46,84.5,84.45,84.5,12914.0,64.4978,64.5283,64.4901,64.5283,12914.0
2016-07-26 14:55:00,84.49,84.5,84.47,84.48,8187.0,64.5207,64.5283,64.5054,64.5131,8187.0
2016-07-26 15:00:00,84.47,84.53,84.47,84.5,12269.0,64.5054,64.5512,64.5054,64.5283,12269.0
2016-07-26 15:05:00,84.5,84.51,84.47,84.5,16807.0,64.5283,64.536,64.5054,64.5283,16807.0
2016-07-26 15:10:00,84.51,84.52,84.48,84.5,26202.0,64.536,64.5436,64.5131,64.5283,26202.0
2016-07-26 15:15:00,84.5,84.5,84.44,84.45,28448.0,64.5283,64.5283,64.4825,64.4901,28448.0
2016-07-26 15:20:00,84.45,84.5,84.44,84.48,26902.0,64.4901,64.5283,64.4825,64.5131,26902.0
2016-07-26 15:25:00,84.48,84.51,84.46,84.48,27591.0,64.5131,64.536,64.4978,64.5131,27591.0
2016-07-26 15:30:00,84.49,84.53,84.47,84.51,70528.0,64.5207,64.5512,64.5054,64.536,70528.0
2016-07-26 15:35:00,84.52,84.55,84.5,84.54,57471.0,64.5436,64.5665,64.5283,64.5589,57471.0
2016-07-26 15:40:00,84.54,84.58,84.53,84.57,187736.0,64.5589,64.5894,64.5512,64.5818,187736.0
2016-07-26 15:45:00,84.57,84.59,84.56,84.59,33489.0,64.5818,64.5971,64.5741,64.5971,33489.0
2016-07-26 15:50:00,84.58,84.59,84.54,84.56,55669.0,64.5894,64.5971,64.5589,64.5741,55669.0
2016-07-26 15:55:00,84.56,84.6,84.54,84.58,117670.0,64.5741,64.6047,64.5589,64.5894,117670.0
2016-07-27 09:30:00,84.35,84.46,84.23,84.23,103725.0,64.4138,64.4978,64.3221,64.3221,103725.0
2016-07-27 09:35:00,84.22,84.33,84.16,84.26,94902.0,64.3145,64.3985,64.2687,64.3451,94902.0
2016-07-27 09:40:00,84.26,84.29,84.04,84.09,158703.0,64.3451,64.368,64.177,64.2152,158703.0
2016-07-27 09:45:00,84.1,84.13,83.98,84.04,171394.0,64.2229,64.2458,64.1312,64.177,171394.0
2016-07-27 09:50:00,84.04,84.09,83.99,84.0,122341.0,64.177,64.2152,64.1389,64.1465,122341.0
2016-07-27 09:55:00,84.01,84.11,84.0,84.06,111876.0,64.1541,64.2305,64.1465,64.1923,111876.0
2016-07-27 10:00:00,84.06,84.11,83.98,84.0,83699.0,64.1923,64.2305,64.1312,64.1465,83699.0
2016-07-27 10:05:00,84.0,84.01,83.93,83.96,74875.0,64.1465,64.1541,64.093,64.116,74875.0
2016-07-27 10:10:00,83.96,83.97,83.89,83.89,74985.0,64.116,64.1236,64.0625,64.0625,74985.0
2016-07-27 10:15:00,83.89,83.9,83.81,83.81,76374.0,64.0625,64.0701,64.0014,64.0014,76374.0
2016-07-27 10:20:00,83.81,83.83,83.69,83.71,84637.0,64.0014,64.0167,63.9098,63.925,84637.0
2016-07-27 10:25:00,83.71,83.77,83.68,83.75,128427.0,63.925,63.9709,63.9021,63.9556,128427.0
2016-07-27 10:30:00,83.75,83.84,83.72,83.81,99002.0,63.9556,64.0243,63.9327,64.0014,99002.0
2016-07-27 10:35:00,83.82,83.85,83.77,83.8,62915.0,64.009,64.032,63.9709,63.9938,62915.0
2016-07-27 10:40:00,83.81,83.85,83.73,83.74,94337.0,64.0014,64.032,63.9403,63.948,94337.0
2016-07-27 10:45:00,83.74,83.91,83.73,83.89,57555.0,63.948,64.0778,63.9403,64.0625,57555.0
2016-07-27 10:50:00,83.89,84.05,83.89,84.03,118282.0,64.0625,64.1847,64.0625,64.1694,118282.0
2016-07-27 10:55:00,84.03,84.05,83.98,83.98,73945.0,64.1694,64.1847,64.1312,64.1312,73945.0
2016-07-27 11:00:00,83.99,84.0,83.93,83.93,37793.0,64.1389,64.1465,64.093,64.093,37793.0
2016-07-27 11:05:00,83.94,83.97,83.9,83.95,18830.0,64.1007,64.1236,64.0701,64.1083,18830.0
2016-07-27 11:10:00,83.95,84.0,83.93,83.97,36157.0,64.1083,64.1465,64.093,64.1236,36157.0
2016-07-27 11:15:00,83.97,83.97,83.91,83.91,25040.0,64.1236,64.1236,64.0778,64.0778,25040.0
2016-07-27 11:20:00,83.91,84.0,83.91,84.0,42818.0,64.0778,64.1465,64.0778,64.1465,42818.0
2016-07-27 11:25:00,84.0,84.08,84.0,84.07,25622.0,64.1465,64.2076,64.1465,64.2,25622.0
2016-07-27 11:30:00,84.06,84.08,84.01,84.03,79352.0,64.1923,64.2076,64.1541,64.1694,79352.0
2016-07-27 11:35:00,84.03,84.03,83.95,83.95,23234.0,64.1694,64.1694,64.1083,64.1083,23234.0
2016-07-27 11:40:00,83.95,83.97,83.91,83.93,22180.0,64.1083,64.1236,64.0778,64.093,22180.0
2016-07-27 11:45:00,83.92,83.92,83.86,83.89,36507.0,64.0854,64.0854,64.0396,64.0625,36507.0
2016-07-27 11:50:00,83.9,83.91,83.88,83.89,21262.0,64.0701,64.0778,64.0549,64.0625,21262.0
2016-07-27 11:55:00,83.88,83.91,83.85,83.86,28071.0,64.0549,64.0778,64.032,64.0396,28071.0
2016-07-27 12:00:00,83.86,83.88,83.82,83.87,29943.0,64.0396,64.0549,64.009,64.0472,29943.0
2016-07-27 12:05:00,83.86,83.93,83.83,83.92,14201.0,64.0396,64.093,64.0167,64.0854,14201.0
2016-07-27 12:10:00,83.92,83.98,83.92,83.94,6724.0,64.0854,64.1312,64.0854,64.1007,6724.0
2016-07-27 12:15:00,83.93,84.02,83.93,84.02,47996.0,64.093,64.1618,64.093,64.1618,47996.0
2016-07-27 12:20:00,84.02,84.02,83.97,83.97,15534.0,64.1618,64.1618,64.1236,64.1236,15534.0
2016-07-27 12:25:00,83.98,83.99,83.94,83.94,26018.0,64.1312,64.1389,64.1007,64.1007,26018.0
2016-07-27 12:30:00,83.94,83.94,83.89,83.92,24105.0,64.1007,64.1007,64.0625,64.0854,24105.0
2016-07-27 12:35:00,83.91,83.96,83.91,83.95,21300.0,64.0778,64.116,64.0778,64.1083,21300.0
2016-07-27 12:40:00,83.96,83.99,83.93,83.94,21394.0,64.116,64.1389,64.093,64.1007,21394.0
2016-07-27 12:45:00,83.94,83.98,83.93,83.93,34135.0,64.1007,64.1312,64.093,64.093,34135.0
2016-07-27 12:50:00,83.92,83.94,83.83,83.86,26758.0,64.0854,64.1007,64.0167,64.0396,26758.0
2016-07-27 12:55:00,83.86,83.89,83.85,83.87,15995.0,64.0396,64.0625,64.032,64.0472,15995.0
2016-07-27 13:00:00,83.86,83.89,83.82,83.82,18205.0,64.0396,64.0625,64.009,64.009,18205.0
2016-07-27 13:05:00,83.81,83.83,83.79,83.79,8110.0,64.0014,64.0167,63.9861,63.9861,8110.0
2016-07-27 13:10:00,83.79,83.81,83.77,83.81,67376.0,63.9861,64.0014,63.9709,64.0014,67376.0
2016-07-27 13:15:00,83.8,83.82,83.76,83.79,33508.0,63.9938,64.009,63.9632,63.9861,33508.0
2016-07-27 13:20:00,83.79,83.81,83.76,83.77,16699.0,63.9861,64.0014,63.9632,63.9709,16699.0
2016-07-27 13:25:00,83.77,83.8,83.76,83.76,22169.0,63.9709,63.9938,63.9632,63.9632,22169.0
2016-07-27 13:30:00,83.76,83.76,83.66,83.69,43855.0,63.9632,63.9632,63.8869,63.9098,43855.0
2016-07-27 13:35:00,83.69,83.72,83.68,83.69,31610.0,63.9098,63.9327,63.9021,63.9098,31610.0
2016-07-27 13:40:00,83.69,83.74,83.68,83.73,46246.0,63.9098,63.948,63.9021,63.9403,46246.0
2016-07-27 13:45:00,83.73,83.78,83.73,83.75,22280.0,63.9403,63.9785,63.9403,63.9556,22280.0
2016-07-27 13:50:00,83.74,83.74,83.66,83.68,36964.0,63.948,63.948,63.8869,63.9021,36964.0
2016-07-27 13:55:00,83.68,83.75,83.66,83.74,70906.0,63.9021,63.9556,63.8869,63.948,70906.0
2016-07-27 14:00:00,83.73,83.75,83.27,83.3,641030.0,63.9403,63.9556,63.589,63.6119,641030.0
2016-07-27 14:05:00,83.31,83.69,83.29,83.52,241476.0,63.6196,63.9098,63.6043,63.78,241476.0
2016-07-27 14:10:00,83.53,83.75,83.53,83.71,204040.0,63.7876,63.9556,63.7876,63.925,204040.0
2016-07-27 14:15:00,83.71,84.02,83.71,83.88,196605.0,63.925,64.1618,63.925,64.0549,196605.0
2016-07-27 14:20:00,83.88,83.93,83.84,83.84,89356.0,64.0549,64.093,64.0243,64.0243,89356.0
2016-07-27 14:25:00,83.84,83.86,83.76,83.76,68398.0,64.0243,64.0396,63.9632,63.9632,68398.0
2016-07-27 14:30:00,83.77,83.88,83.74,83.83,111065.0,63.9709,64.0549,63.948,64.0167,111065.0
2016-07-27 14:35:00,83.83,83.89,83.77,83.86,250540.0,64.0167,64.0625,63.9709,64.0396,250540.0
2016-07-27 14:40:00,83.86,83.87,83.79,83.85,83601.0,64.0396,64.0472,63.9861,64.032,83601.0
2016-07-27 14:45:00,83.86,83.86,83.78,83.8,34750.0,64.0396,64.0396,63.9785,63.9938,34750.0
2016-07-27 14:50:00,83.8,83.8,83.76,83.77,28959.0,63.9938,63.9938,63.9632,63.9709,28959.0
2016-07-27 14:55:00,83.76,83.8,83.75,83.78,19889.0,63.9632,63.9938,63.9556,63.9785,19889.0
2016-07-27 15:00:00,83.79,83.85,83.78,83.79,116374.0,63.9861,64.032,63.9785,63.9861,116374.0
2016-07-27 15:05:00,83.79,83.85,83.79,83.8,49118.0,63.9861,64.032,63.9861,63.9938,49118.0
2016-07-27 15:10:00,83.81,83.83,83.79,83.81,53177.0,64.0014,64.0167,63.9861,64.0014,53177.0
2016-07-27 15:15:00,83.82,83.9,83.81,83.9,93979.0,64.009,64.0701,64.0014,64.0701,93979.0
2016-07-27 15:20:00,83.89,83.9,83.86,83.86,24696.0,64.0625,64.0701,64.0396,64.0396,24696.0
2016-07-27 15:25:00,83.85,83.9,83.83,83.89,54294.0,64.032,64.0701,64.0167,64.0625,54294.0
2016-07-27 15:30:00,83.89,83.99,83.88,83.99,105641.0,64.0625,64.1389,64.0549,64.1389,105641.0
2016-07-27 15:35:00,83.99,84.06,83.97,84.05,40363.0,64.1389,64.1923,64.1236,64.1847,40363.0
2016-07-27 15:40:00,84.05,84.07,84.01,84.03,63485.0,64.1847,64.2,64.1541,64.1694,63485.0
2016-07-27 15:45:00,84.03,84.03,83.83,83.83,88001.0,64.1694,64.1694,64.0167,64.0167,88001.0
2016-07-27 15:50:00,83.83,83.9,83.83,83.9,133246.0,64.0167,64.0701,64.0167,64.0701,133246.0
2016-07-27 15:55:00,83.9,83.99,83.89,83.95,420512.0,64.0701,64.1389,64.0625,64.1083,420512.0
2016-07-28 09:30:00,83.9,83.96,83.72,83.77,108362.0,64.0701,64.116,63.9327,63.9709,108362.0
2016-07-28 09:35:00,83.78,83.8,83.6,83.64,74174.0,63.9785,63.9938,63.841,63.8716,74174.0
2016-07-28 09:40:00,83.64,83.9,83.63,83.9,134009.0,63.8716,64.0701,63.864,64.0701,134009.0
2016-07-28 09:45:00,83.91,83.94,83.8,83.94,78098.0,64.0778,64.1007,63.9938,64.1007,78098.0
2016-07-28 09:50:00,83.95,83.98,83.89,83.93,61629.0,64.1083,64.1312,64.0625,64.093,61629.0
2016-07-28 09:55:00,83.92,83.94,83.84,83.93,83393.0,64.0854,64.1007,64.0243,64.093,83393.0
2016-07-28 10:00:00,83.92,84.09,83.9,84.06,65049.0,64.0854,64.2152,64.0701,64.1923,65049.0
2016-07-28 10:05:00,84.06,84.13,84.06,84.07,48148.0,64.1923,64.2458,64.1923,64.2,48148.0
2016-07-28 10:10:00,84.07,84.1,83.91,83.92,67032.0,64.2,64.2229,64.0778,64.0854,67032.0
2016-07-28 10:15:00,83.92,83.96,83.84,83.85,41119.0,64.0854,64.116,64.0243,64.032,41119.0
2016-07-28 10:20:00,83.85,83.98,83.84,83.95,80382.0,64.032,64.1312,64.0243,64.1083,80382.0
2016-07-28 10:25:00,83.95,83.99,83.93,83.99,21467.0,64.1083,64.1389,64.093,64.1389,21467.0
2016-07-28 10:30:00,83.99,83.99,83.91,83.93,30739.0,64.1389,64.1389,64.0778,64.093,30739.0
2016-07-28 10:35:00,83.93,83.95,83.89,83.89,40909.0,64.093,64.1083,64.0625,64.0625,40909.0
2016-07-28 10:40:00,83.89,83.93,83.86,83.91,52453.0,64.0625,64.093,64.0396,64.0778,52453.0
2016-07-28 10:45:00,83.91,83.91,83.8,83.85,99942.0,64.0778,64.0778,63.9938,64.032,99942.0
2016-07-28 10:50:00,83.84,83.87,83.81,83.86,48767.0,64.0243,64.0472,64.0014,64.0396,48767.0
2016-07-28 10:55:00,83.87,83.97,83.85,83.94,33843.0,64.0472,64.1236,64.032,64.1007,33843.0
2016-07-28 11:00:00,83.96,83.97,83.9,83.91,76910.0,64.116,64.1236,64.0701,64.0778,76910.0
2016-07-28 11:05:00,83.91,83.94,83.9,83.93,110371.0,64.0778,64.1007,64.0701,64.093,110371.0
2016-07-28 11:10:00,83.93,83.95,83.89,83.95,125172.0,64.093,64.1083,64.0625,64.1083,125172.0
2016-07-28 11:15:00,83.95,83.99,83.93,83.99,253152.0,64.1083,64.1389,64.093,64.1389,253152.0
2016-07-28 11:20:00,83.99,84.12,83.99,84.11,19878.0,64.1389,64.2381,64.1389,64.2305,19878.0
2016-07-28 11:25:00,84.11,84.13,84.07,84.1,58852.0,64.2305,64.2458,64.2,64.2229,58852.0
2016-07-28 11:30:00,84.11,84.12,84.04,84.05,60015.0,64.2305,64.2381,64.177,64.1847,60015.0
2016-07-28 11:35:00,84.05,84.1,84.02,84.09,71748.0,64.1847,64.2229,64.1618,64.2152,71748.0
2016-07-28 11:40:00,84.08,84.14,84.07,84.13,50143.0,64.2076,64.2534,64.2,64.2458,50143.0
2016-07-28 11:45:00,84.14,84.26,84.12,84.25,56218.0,64.2534,64.3451,64.2381,64.3374,56218.0
2016-07-28 11:50:00,84.25,84.28,84.25,84.27,14895.0,64.3374,64.3603,64.3374,64.3527,14895.0
2016-07-28 11:55:00,84.28,84.29,84.23,84.26,27469.0,64.3603,64.368,64.3221,64.3451,27469.0
2016-07-28 12:00:00,84.26,84.26,84.21,84.24,49992.0,64.3451,64.3451,64.3069,64.3298,49992.0
2016-07-28 12:05:00,84.25,84.25,84.2,84.23,79572.0,64.3374,64.3374,64.2992,64.3221,79572.0
2016-07-28 12:10:00,84.23,84.26,84.23,84.25,16449.0,64.3221,64.3451,64.3221,64.3374,16449.0
2016-07-28 12:15:00,84.25,84.27,84.23,84.27,18414.0,64.3374,64.3527,64.3221,64.3527,18414.0
2016-07-28 12:20:00,84.26,84.29,84.24,84.26,31857.0,64.3451,64.368,64.3298,64.3451,31857.0
2016-07-28 12:25:00,84.26,84.31,84.23,84.31,82448.0,64.3451,64.3832,64.3221,64.3832,82448.0
2016-07-28 12:30:00,84.31,84.36,84.31,84.36,35303.0,64.3832,64.4214,64.3832,64.4214,35303.0
2016-07-28 12:35:00,84.36,84.38,84.34,84.34,27467.0,64.4214,64.4367,64.4061,64.4061,27467.0
2016-07-28 12:40:00,84.35,84.39,84.33,84.39,9800.0,64.4138,64.4443,64.3985,64.4443,9800.0
2016-07-28 12:45:00,84.4,84.46,84.38,84.46,24629.0,64.452,64.4978,64.4367,64.4978,24629.0
2016-07-28 12:50:00,84.46,84.52,84.45,84.52,47444.0,64.4978,64.5436,64.4901,64.5436,47444.0
2016-07-28 12:55:00,84.52,84.57,84.51,84.57,18054.0,64.5436,64.5818,64.536,64.5818,18054.0
2016-07-28 13:00:00,84.57,84.61,84.56,84.61,20813.0,64.5818,64.6123,64.5741,64.6123,20813.0
2016-07-28 13:05:00,84.62,84.64,84.59,84.64,7535.0,64.62,64.6352,64.5971,64.6352,7535.0
2016-07-28 13:10:00,84.65,84.67,84.62,84.66,137391.0,64.6429,64.6581,64.62,64.6505,137391.0
2016-07-28 13:15:00,84.66,84.72,84.66,84.7,22931.0,64.6505,64.6963,64.6505,64.6811,22931.0
2016-07-28 13:20:00,84.7,84.72,84.68,84.72,24644.0,64.6811,64.6963,64.6658,64.6963,24644.0
2016-07-28 13:25:00,84.72,84.78,84.71,84.77,82382.0,64.6963,64.7421,64.6887,64.7345,82382.0
2016-07-28 13:30:00,84.77,84.78,84.7,84.73,50076.0,64.7345,64.7421,64.6811,64.704,50076.0
2016-07-28 13:35:00,84.73,84.78,84.73,84.78,45829.0,64.704,64.7421,64.704,64.7421,45829.0
2016-07-28 13:40:00,84.77,84.8,84.75,84.8,15712.0,64.7345,64.7574,64.7192,64.7574,15712.0
2016-07-28 13:45:00,84.8,84.83,84.77,84.81,61184.0,64.7574,64.7803,64.7345,64.7651,61184.0
2016-07-28 13:50:00,84.82,84.85,84.75,84.77,113248.0,64.7727,64.7956,64.7192,64.7345,113248.0
2016-07-28 13:55:00,84.77,84.81,84.75,84.8,35498.0,64.7345,64.7651,64.7192,64.7574,35498.0
2016-07-28 14:00:00,84.8,84.81,84.74,84.75,32561.0,64.7574,64.7651,64.7116,64.7192,32561.0
2016-07-28 14:05:00,84.74,84.76,84.66,84.67,50058.0,64.7116,64.7269,64.6505,64.6581,50058.0
2016-07-28 14:10:00,84.67,84.69,84.63,84.63,48481.0,64.6581,64.6734,64.6276,64.6276,48481.0
2016-07-28 14:15:00,84.64,84.66,84.62,84.62,26818.0,64.6352,64.6505,64.62,64.62,26818.0
2016-07-28 14:20:00,84.62,84.63,84.59,84.63,94281.0,64.62,64.6276,64.5971,64.6276,94281.0
2016-07-28 14:25:00,84.63,84.64,84.59,84.59,25359.0,64.6276,64.6352,64.5971,64.5971,25359.0
2016-07-28 14:30:00,84.6,84.6,84.55,84.56,21098.0,64.6047,64.6047,64.5665,64.5741,21098.0
2016-07-28 14:35:00,84.56,84.6,84.55,84.58,18450.0,64.5741,64.6047,64.5665,64.5894,18450.0
2016-07-28 14:40:00,84.57,84.6,84.54,84.6,23513.0,64.5818,64.6047,64.5589,64.6047,23513.0
2016-07-28 14:45:00,84.6,84.64,84.58,84.59,34064.0,64.6047,64.6352,64.5894,64.5971,34064.0
2016-07-28 14:50:00,84.59,84.63,84.58,84.59,22057.0,64.5971,64.6276,64.5894,64.5971,22057.0
2016-07-28 14:55:00,84.59,84.59,84.53,84.55,23533.0,64.5971,64.5971,64.5512,64.5665,23533.0
2016-07-28 15:00:00,84.55,84.57,84.54,84.55,38957.0,64.5665,64.5818,64.5589,64.5665,38957.0
2016-07-28 15:05:00,84.55,84.6,84.53,84.59,36448.0,64.5665,64.6047,64.5512,64.5971,36448.0
2016-07-28 15:10:00,84.6,84.62,84.59,84.61,39315.0,64.6047,64.62,64.5971,64.6123,39315.0
2016-07-28 15:15:00,84.61,84.64,84.6,84.62,48602.0,64.6123,64.6352,64.6047,64.62,48602.0
2016-07-28 15:20:00,84.62,84.64,84.6,84.63,28285.0,64.62,64.6352,64.6047,64.6276,28285.0
2016-07-28 15:25:00,84.63,84.66,84.63,84.65,64231.0,64.6276,64.6505,64.6276,64.6429,64231.0
2016-07-28 15:30:00,84.65,84.66,84.62,84.65,28804.0,64.6429,64.6505,64.62,64.6429,28804.0
2016-07-28 15:35:00,84.65,84.67,84.6,84.61,113796.0,64.6429,64.6581,64.6047,64.6123,113796.0
2016-07-28 15:40:00,84.61,84.68,84.6,84.67,158674.0,64.6123,64.6658,64.6047,64.6581,158674.0
2016-07-28 15:45:00,84.67,84.71,84.65,84.65,49374.0,64.6581,64.6887,64.6429,64.6429,49374.0
2016-07-28 15:50:00,84.65,84.66,84.6,84.6,167583.0,64.6429,64.6505,64.6047,64.6047,167583.0
2016-07-28 15:55:00,84.6,84.6,84.55,84.56,292252.0,64.6047,64.6047,64.5665,64.5741,292252.0
2016-07-29 09:30:00,84.49,84.94,84.41,84.94,203899.0,64.5207,64.8643,64.4596,64.8643,203899.0
2016-07-29 09:35:00,84.97,85.14,84.97,85.1,248914.0,64.8872,65.0171,64.8872,64.9865,248914.0
2016-07-29 09:40:00,85.1,85.11,85.02,85.08,129930.0,64.9865,64.9942,64.9254,64.9712,129930.0
2016-07-29 09:45:00,85.07,85.28,85.06,85.26,272267.0,64.9636,65.124,64.956,65.1087,272267.0
2016-07-29 09:50:00,85.27,85.27,85.18,85.19,175305.0,65.1163,65.1163,65.0476,65.0552,175305.0
2016-07-29 09:55:00,85.18,85.22,85.12,85.2,86388.0,65.0476,65.0782,65.0018,65.0629,86388.0
2016-07-29 10:00:00,85.2,85.37,85.18,85.27,125276.0,65.0629,65.1927,65.0476,65.1163,125276.0
2016-07-29 10:05:00,85.26,85.36,85.22,85.36,63520.0,65.1087,65.1851,65.0782,65.1851,63520.0
2016-07-29 10:10:00,85.37,85.52,85.34,85.51,220543.0,65.1927,65.3072,65.1698,65.2996,220543.0
2016-07-29 10:15:00,85.53,85.53,85.41,85.48,138114.0,65.3149,65.3149,65.2232,65.2767,138114.0
2016-07-29 10:20:00,85.48,85.49,85.28,85.28,103321.0,65.2767,65.2843,65.124,65.124,103321.0
2016-07-29 10:25:00,85.28,85.39,85.28,85.38,36205.0,65.124,65.208,65.124,65.2003,36205.0
2016-07-29 10:30:00,85.39,85.45,85.35,85.43,68620.0,65.208,65.2538,65.1774,65.2385,68620.0
2016-07-29 10:35:00,85.43,85.5,85.42,85.5,109320.0,65.2385,65.292,65.2309,65.292,109320.0
2016-07-29 10:40:00,85.5,85.52,85.44,85.44,88277.0,65.292,65.3072,65.2462,65.2462,88277.0
2016-07-29 10:45:00,85.45,85.48,85.4,85.42,64655.0,65.2538,65.2767,65.2156,65.2309,64655.0
2016-07-29 10:50:00,85.42,85.52,85.42,85.52,49046.0,65.2309,65.3072,65.2309,65.3072,49046.0
2016-07-29 10:55:00,85.52,85.54,85.46,85.47,48313.0,65.3072,65.3225,65.2614,65.2691,48313.0
2016-07-29 11:00:00,85.47,85.52,85.42,85.51,51055.0,65.2691,65.3072,65.2309,65.2996,51055.0
2016-07-29 11:05:00,85.52,85.57,85.49,85.5,49622.0,65.3072,65.3454,65.2843,65.292,49622.0
2016-07-29 11:10:00,85.5,85.56,85.49,85.53,32722.0,65.292,65.3378,65.2843,65.3149,32722.0
2016-07-29 11:15:00,85.53,85.54,85.45,85.47,76660.0,65.3149,65.3225,65.2538,65.2691,76660.0
2016-07-29 11:20:00,85.47,85.57,85.45,85.54,61699.0,65.2691,65.3454,65.2538,65.3225,61699.0
2016-07-29 11:25:00,85.54,85.6,85.54,85.55,88405.0,65.3225,65.3683,65.3225,65.3302,88405.0
2016-07-29 11:30:00,85.56,85.57,85.5,85.54,30264.0,65.3378,65.3454,65.292,65.3225,30264.0
2016-07-29 11:35:00,85.55,85.67,85.52,85.66,43196.0,65.3302,65.4218,65.3072,65.4142,43196.0
2016-07-29 11:40:00,85.66,85.67,85.6,85.65,75005.0,65.4142,65.4218,65.3683,65.4065,75005.0
2016-07-29 11:45:00,85.66,85.71,85.6,85.71,69372.0,65.4142,65.4523,65.3683,65.4523,69372.0
2016-07-29 11:50:00,85.71,85.72,85.63,85.69,43325.0,65.4523,65.46,65.3913,65.4371,43325.0
2016-07-29 11:55:00,85.69,85.71,85.63,85.66,88245.0,65.4371,65.4523,65.3913,65.4142,88245.0
2016-07-29 12:00:00,85.66,85.72,85.66,85.72,22492.0,65.4142,65.46,65.4142,65.46,22492.0
2016-07-29 12:05:00,85.72,85.8,85.71,85.77,109139.0,65.46,65.5211,65.4523,65.4982,109139.0
2016-07-29 12:10:00,85.76,85.76,85.69,85.75,38035.0,65.4905,65.4905,65.4371,65.4829,38035.0
2016-07-29 12:15:00,85.74,85.77,85.72,85.74,20088.0,65.4753,65.4982,65.46,65.4753,20088.0
2016-07-29 12:20:00,85.74,85.74,85.66,85.7,26978.0,65.4753,65.4753,65.4142,65.4447,26978.0
2016-07-29 12:25:00,85.71,85.73,85.64,85.64,30802.0,65.4523,65.4676,65.3989,65.3989,30802.0
2016-07-29 12:30:00,85.64,85.68,85.62,85.63,25361.0,65.3989,65.4294,65.3836,65.3913,25361.0
2016-07-29 12:35:00,85.63,85.65,85.62,85.63,19876.0,65.3913,65.4065,65.3836,65.3913,19876.0
2016-07-29 12:40:00,85.63,85.64,85.57,85.57,44341.0,65.3913,65.3989,65.3454,65.3454,44341.0
2016-07-29 12:45:00,85.57,85.57,85.45,85.48,106606.0,65.3454,65.3454,65.2538,65.2767,106606.0
2016-07-29 12:50:00,85.48,85.51,85.46,85.51,37301.0,65.2767,65.2996,65.2614,65.2996,37301.0
2016-07-29 12:55:00,85.51,85.52,85.45,85.49,21640.0,65.2996,65.3072,65.2538,65.2843,21640.0
2016-07-29 13:00:00,85.48,85.52,85.46,85.51,40852.0,65.2767,65.3072,65.2614,65.2996,40852.0
2016-07-29 13:05:00,85.51,85.51,85.44,85.45,37466.0,65.2996,65.2996,65.2462,65.2538,37466.0
2016-07-29 13:10:00,85.44,85.47,85.39,85.4,41131.0,65.2462,65.2691,65.208,65.2156,41131.0
2016-07-29 13:15:00,85.4,85.41,85.35,85.36,24425.0,65.2156,65.2232,65.1774,65.1851,24425.0
2016-07-29 13:20:00,85.37,85.45,85.37,85.42,46108.0,65.1927,65.2538,65.1927,65.2309,46108.0
2016-07-29 13:25:00,85.42,85.43,85.41,85.42,16830.0,65.2309,65.2385,65.2232,65.2309,16830.0
2016-07-29 13:30:00,85.42,85.48,85.4,85.47,34350.0,65.2309,65.2767,65.2156,65.2691,34350.0
2016-07-29 13:35:00,85.47,85.49,85.46,85.49,33701.0,65.2691,65.2843,65.2614,65.2843,33701.0
2016-07-29 13:40:00,85.48,85.48,85.42,85.42,15581.0,65.2767,65.2767,65.2309,65.2309,15581.0
2016-07-29 13:45:00,85.43,85.47,85.42,85.46,31245.0,65.2385,65.2691,65.2309,65.2614,31245.0
2016-07-29 13:50:00,85.47,85.5,85.46,85.48,45486.0,65.2691,65.292,65.2614,65.2767,45486.0
2016-07-29 13:55:00,85.48,85.49,85.46,85.47,19576.0,65.2767,65.2843,65.2614,65.2691,19576.0
2016-07-29 14:00:00,85.47,85.47,85.43,85.46,21282.0,65.2691,65.2691,65.2385,65.2614,21282.0
2016-07-29 14:05:00,85.47,85.51,85.46,85.5,26978.0,65.2691,65.2996,65.2614,65.292,26978.0
2016-07-29 14:10:00,85.5,85.53,85.48,85.48,102603.0,65.292,65.3149,65.2767,65.2767,102603.0
2016-07-29 14:15:00,85.48,85.53,85.47,85.51,34031.0,65.2767,65.3149,65.2691,65.2996,34031.0
2016-07-29 14:20:00,85.51,85.52,85.47,85.52,31930.0,65.2996,65.3072,65.2691,65.3072,31930.0
2016-07-29 14:25:00,85.51,85.53,85.5,85.5,34655.0,65.2996,65.3149,65.292,65.292,34655.0
2016-07-29 14:30:00,85.5,85.53,85.46,85.46,36753.0,65.292,65.3149,65.2614,65.2614,36753.0
2016-07-29 14:35:00,85.46,85.47,85.39,85.39,26725.0,65.2614,65.2691,65.208,65.208,26725.0
2016-07-29 14:40:00,85.39,85.44,85.39,85.41,34657.0,65.208,65.2462,65.208,65.2232,34657.0
2016-07-29 14:45:00,85.41,85.41,85.37,85.41,26015.0,65.2232,65.2232,65.1927,65.2232,26015.0
2016-07-29 14:50:00,85.4,85.44,85.38,85.42,51485.0,65.2156,65.2462,65.2003,65.2309,51485.0
2016-07-29 14:55:00,85.42,85.43,85.36,85.38,285436.0,65.2309,65.2385,65.1851,65.2003,285436.0
2016-07-29 15:00:00,85.38,85.42,85.38,85.4,36402.0,65.2003,65.2309,65.2003,65.2156,36402.0
2016-07-29 15:05:00,85.39,85.42,85.36,85.41,29527.0,65.208,65.2309,65.1851,65.2232,29527.0
2016-07-29 15:10:00,85.42,85.44,85.37,85.38,79127.0,65.2309,65.2462,65.1927,65.2003,79127.0
2016-07-29 15:15:00,85.39,85.4,85.33,85.33,105073.0,65.208,65.2156,65.1622,65.1622,105073.0
2016-07-29 15:20:00,85.33,85.36,85.31,85.32,83265.0,65.1622,65.1851,65.1469,65.1545,83265.0
2016-07-29 15:25:00,85.32,85.33,85.31,85.33,73744.0,65.1545,65.1622,65.1469,65.1622,73744.0
2016-07-29 15:30:00,85.33,85.38,85.32,85.34,76786.0,65.1622,65.2003,65.1545,65.1698,76786.0
2016-07-29 15:35:00,85.34,85.34,85.31,85.32,52328.0,65.1698,65.1698,65.1469,65.1545,52328.0
2016-07-29 15:40:00,85.33,85.37,85.3,85.34,561927.0,65.1622,65.1927,65.1392,65.1698,561927.0
2016-07-29 15:45:00,85.34,85.52,85.34,85.51,370069.0,65.1698,65.3072,65.1698,65.2996,370069.0
2016-07-29 15:50:00,85.51,85.51,85.42,85.42,349240.0,65.2996,65.2996,65.2309,65.2309,349240.0
2016-07-29 15:55:00,85.43,85.47,85.39,85.39,868806.0,65.2385,65.2691,65.208,65.208,868806.0
2016-08-01 09:30:00,85.5,85.65,85.32,85.6,178776.0,65.292,65.4065,65.1545,65.3683,178776.0
2016-08-01 09:35:00,85.6,85.62,85.42,85.45,92863.0,65.3683,65.3836,65.2309,65.2538,92863.0
2016-08-01 09:40:00,85.44,85.53,85.4,85.45,82767.0,65.2462,65.3149,65.2156,65.2538,82767.0
2016-08-01 09:45:00,85.44,85.45,85.38,85.45,44271.0,65.2462,65.2538,65.2003,65.2538,44271.0
2016-08-01 09:50:00,85.45,85.58,85.35,85.56,64877.0,65.2538,65.3531,65.1774,65.3378,64877.0
2016-08-01 09:55:00,85.56,85.58,85.49,85.54,46243.0,65.3378,65.3531,65.2843,65.3225,46243.0
2016-08-01 10:00:00,85.54,85.57,85.39,85.44,44833.0,65.3225,65.3454,65.208,65.2462,44833.0
2016-08-01 10:05:00,85.44,85.55,85.43,85.53,79535.0,65.2462,65.3302,65.2385,65.3149,79535.0
2016-08-01 10:10:00,85.53,85.54,85.38,85.42,66598.0,65.3149,65.3225,65.2003,65.2309,66598.0
2016-08-01 10:15:00,85.43,85.55,85.41,85.47,63977.0,65.2385,65.3302,65.2232,65.2691,63977.0
2016-08-01 10:20:00,85.48,85.56,85.45,85.53,51193.0,65.2767,65.3378,65.2538,65.3149,51193.0
2016-08-01 10:25:00,85.52,85.54,85.46,85.47,89194.0,65.3072,65.3225,65.2614,65.2691,89194.0
2016-08-01 10:30:00,85.5,85.59,85.5,85.55,33922.0,65.292,65.3607,65.292,65.3302,33922.0
2016-08-01 10:35:00,85.55,85.64,85.55,85.63,67541.0,65.3302,65.3989,65.3302,65.3913,67541.0
2016-08-01 10:40:00,85.63,85.63,85.58,85.58,38396.0,65.3913,65.3913,65.3531,65.3531,38396.0
2016-08-01 10:45:00,85.59,85.7,85.59,85.65,43178.0,65.3607,65.4447,65.3607,65.4065,43178.0
2016-08-01 10:50:00,85.67,85.77,85.65,85.76,47808.0,65.4218,65.4982,65.4065,65.4905,47808.0
2016-08-01 10:55:00,85.76,85.79,85.7,85.77,49917.0,65.4905,65.5134,65.4447,65.4982,49917.0
2016-08-01 11:00:00,85.76,85.78,85.7,85.73,31968.0,65.4905,65.5058,65.4447,65.4676,31968.0
2016-08-01 11:05:00,85.73,85.78,85.7,85.77,42996.0,65.4676,65.5058,65.4447,65.4982,42996.0
2016-08-01 11:10:00,85.76,85.78,85.71,85.73,38107.0,65.4905,65.5058,65.4523,65.4676,38107.0
2016-08-01 11:15:00,85.74,85.78,85.73,85.73,19247.0,65.4753,65.5058,65.4676,65.4676,19247.0
2016-08-01 11:20:00,85.74,85.75,85.64,85.65,146570.0,65.4753,65.4829,65.3989,65.4065,146570.0
2016-08-01 11:25:00,85.65,85.71,85.63,85.65,61575.0,65.4065,65.4523,65.3913,65.4065,61575.0
2016-08-01 11:30:00,85.66,85.73,85.64,85.66,52564.0,65.4142,65.4676,65.3989,65.4142,52564.0
2016-08-01 11:35:00,85.66,85.73,85.63,85.71,41461.0,65.4142,65.4676,65.3913,65.4523,41461.0
2016-08-01 11:40:00,85.72,85.74,85.65,85.69,35368.0,65.46,65.4753,65.4065,65.4371,35368.0
2016-08-01 11:45:00,85.69,85.7,85.67,85.67,30831.0,65.4371,65.4447,65.4218,65.4218,30831.0
2016-08-01 11:50:00,85.68,85.7,85.56,85.59,35989.0,65.4294,65.4447,65.3378,65.3607,35989.0
2016-08-01 11:55:00,85.58,85.61,85.55,85.58,34372.0,65.3531,65.376,65.3302,65.3531,34372.0
2016-08-01 12:00:00,85.56,85.61,85.56,85.6,179086.0,65.3378,65.376,65.3378,65.3683,179086.0
2016-08-01 12:05:00,85.6,85.64,85.51,85.53,61229.0,65.3683,65.3989,65.2996,65.3149,61229.0
2016-08-01 12:10:00,85.53,85.56,85.37,85.38,65034.0,65.3149,65.3378,65.1927,65.2003,65034.0
2016-08-01 12:15:00,85.38,85.46,85.36,85.45,27092.0,65.2003,65.2614,65.1851,65.2538,27092.0
2016-08-01 12:20:00,85.45,85.47,85.42,85.45,38222.0,65.2538,65.2691,65.2309,65.2538,38222.0
2016-08-01 12:25:00,85.44,85.49,85.41,85.47,18943.0,65.2462,65.2843,65.2232,65.2691,18943.0
2016-08-01 12:30:00,85.47,85.49,85.43,85.46,47484.0,65.2691,65.2843,65.2385,65.2614,47484.0
2016-08-01 12:35:00,85.46,85.57,85.45,85.54,36595.0,65.2614,65.3454,65.2538,65.3225,36595.0
2016-08-01 12:40:00,85.55,85.56,85.53,85.55,22016.0,65.3302,65.3378,65.3149,65.3302,22016.0
2016-08-01 12:45:00,85.54,85.58,85.53,85.55,16828.0,65.3225,65.3531,65.3149,65.3302,16828.0
2016-08-01 12:50:00,85.55,85.57,85.53,85.57,17197.0,65.3302,65.3454,65.3149,65.3454,17197.0
2016-08-01 12:55:00,85.56,85.57,85.54,85.56,20495.0,65.3378,65.3454,65.3225,65.3378,20495.0
2016-08-01 13:00:00,85.56,85.57,85.45,85.47,33840.0,65.3378,65.3454,65.2538,65.2691,33840.0
2016-08-01 13:05:00,85.47,85.49,85.43,85.49,54385.0,65.2691,65.2843,65.2385,65.2843,54385.0
2016-08-01 13:10:00,85.49,85.57,85.48,85.56,15869.0,65.2843,65.3454,65.2767,65.3378,15869.0
2016-08-01 13:15:00,85.56,85.58,85.53,85.55,15250.0,65.3378,65.3531,65.3149,65.3302,15250.0
2016-08-01 13:20:00,85.54,85.54,85.5,85.51,20089.0,65.3225,65.3225,65.292,65.2996,20089.0
2016-08-01 13:25:00,85.51,85.52,85.47,85.5,11343.0,65.2996,65.3072,65.2691,65.292,11343.0
2016-08-01 13:30:00,85.49,85.5,85.47,85.49,10830.0,65.2843,65.292,65.2691,65.2843,10830.0
2016-08-01 13:35:00,85.49,85.52,85.47,85.47,20855.0,65.2843,65.3072,65.2691,65.2691,20855.0
2016-08-01 13:40:00,85.47,85.48,85.42,85.42,15698.0,65.2691,65.2767,65.2309,65.2309,15698.0
2016-08-01 13:45:00,85.42,85.44,85.39,85.41,11192.0,65.2309,65.2462,65.208,65.2232,11192.0
2016-08-01 13:50:00,85.4,85.42,85.39,85.41,11253.0,65.2156,65.2309,65.208,65.2232,11253.0
2016-08-01 13:55:00,85.4,85.49,85.39,85.48,21534.0,65.2156,65.2843,65.208,65.2767,21534.0
2016-08-01 14:00:00,85.48,85.49,85.43,85.45,15161.0,65.2767,65.2843,65.2385,65.2538,15161.0
2016-08-01 14:05:00,85.45,85.5,85.45,85.5,13451.0,65.2538,65.292,65.2538,65.292,13451.0
2016-08-01 14:10:00,85.5,85.51,85.45,85.48,23551.0,65.292,65.2996,65.2538,65.2767,23551.0
2016-08-01 14:15:00,85.48,85.49,85.46,85.48,13223.0,65.2767,65.2843,65.2614,65.2767,13223.0
2016-08-01 14:20:00,85.48,85.52,85.46,85.5,20068.0,65.2767,65.3072,65.2614,65.292,20068.0
2016-08-01 14:25:00,85.51,85.53,85.46,85.48,17818.0,65.2996,65.3149,65.2614,65.2767,17818.0
2016-08-01 14:30:00,85.48,85.51,85.44,85.49,13081.0,65.2767,65.2996,65.2462,65.2843,13081.0
2016-08-01 14:35:00,85.49,85.56,85.49,85.51,22164.0,65.2843,65.3378,65.2843,65.2996,22164.0
2016-08-01 14:40:00,85.51,85.51,85.46,85.51,17106.0,65.2996,65.2996,65.2614,65.2996,17106.0
2016-08-01 14:45:00,85.51,85.55,85.5,85.54,17400.0,65.2996,65.3302,65.292,65.3225,17400.0
2016-08-01 14:50:00,85.55,85.55,85.48,85.49,20101.0,65.3302,65.3302,65.2767,65.2843,20101.0
2016-08-01 14:55:00,85.49,85.59,85.49,85.59,28403.0,65.2843,65.3607,65.2843,65.3607,28403.0
2016-08-01 15:00:00,85.59,85.64,85.58,85.63,119108.0,65.3607,65.3989,65.3531,65.3913,119108.0
2016-08-01 15:05:00,85.63,85.63,85.6,85.6,64279.0,65.3913,65.3913,65.3683,65.3683,64279.0
2016-08-01 15:10:00,85.6,85.65,85.58,85.58,39372.0,65.3683,65.4065,65.3531,65.3531,39372.0
2016-08-01 15:15:00,85.58,85.61,85.55,85.57,28781.0,65.3531,65.376,65.3302,65.3454,28781.0
2016-08-01 15:20:00,85.56,85.57,85.52,85.55,24682.0,65.3378,65.3454,65.3072,65.3302,24682.0
2016-08-01 15:25:00,85.55,85.57,85.52,85.54,54670.0,65.3302,65.3454,65.3072,65.3225,54670.0
2016-08-01 15:30:00,85.53,85.58,85.53,85.56,79244.0,65.3149,65.3531,65.3149,65.3378,79244.0
2016-08-01 15:35:00,85.57,85.59,85.54,85.57,69901.0,65.3454,65.3607,65.3225,65.3454,69901.0
2016-08-01 15:40:00,85.57,85.61,85.54,85.58,109535.0,65.3454,65.376,65.3225,65.3531,109535.0
2016-08-01 15:45:00,85.59,85.66,85.58,85.63,127560.0,65.3607,65.4142,65.3531,65.3913,127560.0
2016-08-01 15:50:00,85.63,85.63,85.57,85.61,197638.0,65.3913,65.3913,65.3454,65.376,197638.0
2016-08-01 15:55:00,85.61,85.75,85.61,85.72,508357.0,65.376,65.4829,65.376,65.46,508357.0
2016-08-02 09:30:00,85.44,85.74,85.19,85.44,400447.0,65.2462,65.4753,65.0552,65.2462,400447.0
2016-08-02 09:35:00,85.44,85.58,85.2,85.23,359444.0,65.2462,65.3531,65.0629,65.0858,359444.0
2016-08-02 09:40:00,85.22,85.24,85.11,85.18,348307.0,65.0782,65.0934,64.9942,65.0476,348307.0
2016-08-02 09:45:00,85.18,85.18,84.83,84.87,291162.0,65.0476,65.0476,64.7803,64.8109,291162.0
2016-08-02 09:50:00,84.87,84.99,84.85,84.93,277279.0,64.8109,64.9025,64.7956,64.8567,277279.0
2016-08-02 09:55:00,84.92,85.11,84.82,84.95,299268.0,64.8491,64.9942,64.7727,64.872,299268.0
2016-08-02 10:00:00,84.96,85.02,84.93,84.95,118048.0,64.8796,64.9254,64.8567,64.872,118048.0
2016-08-02 10:05:00,84.96,84.96,84.71,84.76,215196.0,64.8796,64.8796,64.6887,64.7269,215196.0
2016-08-02 10:10:00,84.75,84.84,84.72,84.83,188068.0,64.7192,64.788,64.6963,64.7803,188068.0
2016-08-02 10:15:00,84.83,84.83,84.7,84.7,138440.0,64.7803,64.7803,64.6811,64.6811,138440.0
2016-08-02 10:20:00,84.69,84.71,84.63,84.69,109956.0,64.6734,64.6887,64.6276,64.6734,109956.0
2016-08-02 10:25:00,84.69,84.78,84.69,84.78,106234.0,64.6734,64.7421,64.6734,64.7421,106234.0
2016-08-02 10:30:00,84.77,84.77,84.66,84.67,108087.0,64.7345,64.7345,64.6505,64.6581,108087.0
2016-08-02 10:35:00,84.66,84.74,84.66,84.73,155689.0,64.6505,64.7116,64.6505,64.704,155689.0
2016-08-02 10:40:00,84.72,84.74,84.66,84.7,141972.0,64.6963,64.7116,64.6505,64.6811,141972.0
2016-08-02 10:45:00,84.69,84.7,84.52,84.52,130193.0,64.6734,64.6811,64.5436,64.5436,130193.0
2016-08-02 10:50:00,84.52,84.55,84.48,84.52,81789.0,64.5436,64.5665,64.5131,64.5436,81789.0
2016-08-02 10:55:00,84.52,84.55,84.51,84.53,235001.0,64.5436,64.5665,64.536,64.5512,235001.0
2016-08-02 11:00:00,84.54,84.64,84.53,84.6,140598.0,64.5589,64.6352,64.5512,64.6047,140598.0
2016-08-02 11:05:00,84.6,84.78,84.6,84.78,97613.0,64.6047,64.7421,64.6047,64.7421,97613.0
2016-08-02 11:10:00,84.78,84.79,84.74,84.77,40622.0,64.7421,64.7498,64.7116,64.7345,40622.0
2016-08-02 11:15:00,84.76,84.78,84.71,84.78,50104.0,64.7269,64.7421,64.6887,64.7421,50104.0
2016-08-02 11:20:00,84.79,84.86,84.75,84.85,112376.0,64.7498,64.8032,64.7192,64.7956,112376.0
2016-08-02 11:25:00,84.85,84.86,84.76,84.79,411606.0,64.7956,64.8032,64.7269,64.7498,411606.0
2016-08-02 11:30:00,84.79,84.8,84.73,84.78,81535.0,64.7498,64.7574,64.704,64.7421,81535.0
2016-08-02 11:35:00,84.77,84.81,84.7,84.71,38885.0,64.7345,64.7651,64.6811,64.6887,38885.0
2016-08-02 11:40:00,84.71,84.72,84.65,84.69,43628.0,64.6887,64.6963,64.6429,64.6734,43628.0
2016-08-02 11:45:00,84.69,84.82,84.69,84.76,670201.0,64.6734,64.7727,64.6734,64.7269,670201.0
2016-08-02 11:50:00,84.76,84.83,84.76,84.77,121914.0,64.7269,64.7803,64.7269,64.7345,121914.0
2016-08-02 11:55:00,84.77,84.83,84.75,84.79,82408.0,64.7345,64.7803,64.7192,64.7498,82408.0
2016-08-02 12:00:00,84.8,84.82,84.73,84.74,72831.0,64.7574,64.7727,64.704,64.7116,72831.0
2016-08-02 12:05:00,84.74,84.74,84.67,84.71,86584.0,64.7116,64.7116,64.6581,64.6887,86584.0
2016-08-02 12:10:00,84.71,84.75,84.69,84.75,33640.0,64.6887,64.7192,64.6734,64.7192,33640.0
2016-08-02 12:15:00,84.75,84.78,84.7,84.78,40603.0,64.7192,64.7421,64.6811,64.7421,40603.0
2016-08-02 12:20:00,84.78,84.79,84.71,84.73,31180.0,64.7421,64.7498,64.6887,64.704,31180.0
2016-08-02 12:25:00,84.72,84.72,84.69,84.7,25156.0,64.6963,64.6963,64.6734,64.6811,25156.0
2016-08-02 12:30:00,84.69,84.7,84.66,84.66,26958.0,64.6734,64.6811,64.6505,64.6505,26958.0
2016-08-02 12:35:00,84.67,84.68,84.63,84.65,40975.0,64.6581,64.6658,64.6276,64.6429,40975.0
2016-08-02 12:40:00,84.64,84.72,84.64,84.72,20808.0,64.6352,64.6963,64.6352,64.6963,20808.0
2016-08-02 12:45:00,84.71,84.74,84.69,84.71,36041.0,64.6887,64.7116,64.6734,64.6887,36041.0
2016-08-02 12:50:00,84.72,84.74,84.7,84.7,22156.0,64.6963,64.7116,64.6811,64.6811,22156.0
2016-08-02 12:55:00,84.7,84.71,84.66,84.69,37152.0,64.6811,64.6887,64.6505,64.6734,37152.0
2016-08-02 13:00:00,84.69,84.71,84.67,84.67,49099.0,64.6734,64.6887,64.6581,64.6581,49099.0
2016-08-02 13:05:00,84.67,84.69,84.63,84.65,42190.0,64.6581,64.6734,64.6276,64.6429,42190.0
2016-08-02 13:10:00,84.66,84.68,84.61,84.61,39209.0,64.6505,64.6658,64.6123,64.6123,39209.0
2016-08-02 13:15:00,84.61,84.64,84.58,84.58,184408.0,64.6123,64.6352,64.5894,64.5894,184408.0
2016-08-02 13:20:00,84.59,84.62,84.57,84.57,24791.0,64.5971,64.62,64.5818,64.5818,24791.0
2016-08-02 13:25:00,84.56,84.62,84.55,84.61,45022.0,64.5741,64.62,64.5665,64.6123,45022.0
2016-08-02 13:30:00,84.61,84.62,84.58,84.62,32911.0,64.6123,64.62,64.5894,64.62,32911.0
2016-08-02 13:35:00,84.62,84.64,84.59,84.61,48747.0,64.62,64.6352,64.5971,64.6123,48747.0
2016-08-02 13:40:00,84.61,84.61,84.55,84.55,23504.0,64.6123,64.6123,64.5665,64.5665,23504.0
2016-08-02 13:45:00,84.56,84.6,84.55,84.58,26779.0,64.5741,64.6047,64.5665,64.5894,26779.0
2016-08-02 13:50:00,84.59,84.6,84.55,84.56,32452.0,64.5971,64.6047,64.5665,64.5741,32452.0
2016-08-02 13:55:00,84.55,84.56,84.53,84.56,32549.0,64.5665,64.5741,64.5512,64.5741,32549.0
2016-08-02 14:00:00,84.55,84.56,84.52,84.53,39000.0,64.5665,64.5741,64.5436,64.5512,39000.0
2016-08-02 14:05:00,84.53,84.54,84.47,84.54,123420.0,64.5512,64.5589,64.5054,64.5589,123420.0
2016-08-02 14:10:00,84.53,84.53,84.49,84.52,33591.0,64.5512,64.5512,64.5207,64.5436,33591.0
2016-08-02 14:15:00,84.52,84.52,84.48,84.48,21835.0,64.5436,64.5436,64.5131,64.5131,21835.0
2016-08-02 14:20:00,84.49,84.51,84.46,84.51,30817.0,64.5207,64.536,64.4978,64.536,30817.0
2016-08-02 14:25:00,84.51,84.57,84.5,84.56,45909.0,64.536,64.5818,64.5283,64.5741,45909.0
2016-08-02 14:30:00,84.55,84.57,84.51,84.53,19763.0,64.5665,64.5818,64.536,64.5512,19763.0
2016-08-02 14:35:00,84.53,84.55,84.5,84.51,32435.0,64.5512,64.5665,64.5283,64.536,32435.0
2016-08-02 14:40:00,84.51,84.53,84.48,84.53,51226.0,64.536,64.5512,64.5131,64.5512,51226.0
2016-08-02 14:45:00,84.52,84.53,84.47,84.49,32864.0,64.5436,64.5512,64.5054,64.5207,32864.0
2016-08-02 14:50:00,84.49,84.53,84.44,84.46,57553.0,64.5207,64.5512,64.4825,64.4978,57553.0
2016-08-02 14:55:00,84.46,84.46,84.43,84.45,33223.0,64.4978,64.4978,64.4749,64.4901,33223.0
2016-08-02 15:00:00,84.45,84.46,84.44,84.45,33436.0,64.4901,64.4978,64.4825,64.4901,33436.0
2016-08-02 15:05:00,84.45,84.46,84.39,84.41,65977.0,64.4901,64.4978,64.4443,64.4596,65977.0
2016-08-02 15:10:00,84.41,84.42,84.34,84.34,92074.0,64.4596,64.4672,64.4061,64.4061,92074.0
2016-08-02 15:15:00,84.33,84.35,84.3,84.33,120035.0,64.3985,64.4138,64.3756,64.3985,120035.0
2016-08-02 15:20:00,84.33,84.39,84.32,84.38,56627.0,64.3985,64.4443,64.3909,64.4367,56627.0
2016-08-02 15:25:00,84.38,84.4,84.36,84.38,61223.0,64.4367,64.452,64.4214,64.4367,61223.0
2016-08-02 15:30:00,84.37,84.4,84.34,84.38,133977.0,64.4291,64.452,64.4061,64.4367,133977.0
2016-08-02 15:35:00,84.38,84.5,84.37,84.49,88335.0,64.4367,64.5283,64.4291,64.5207,88335.0
2016-08-02 15:40:00,84.5,84.51,84.4,84.47,76828.0,64.5283,64.536,64.452,64.5054,76828.0
2016-08-02 15:45:00,84.47,84.53,84.46,84.51,108676.0,64.5054,64.5512,64.4978,64.536,108676.0
2016-08-02 15:50:00,84.5,84.51,84.45,84.47,172190.0,64.5283,64.536,64.4901,64.5054,172190.0
2016-08-02 15:55:00,84.47,84.49,84.43,84.43,349868.0,64.5054,64.5207,64.4749,64.4749,349868.0
2016-08-03 09:30:00,84.4,84.56,84.1,84.12,119099.0,64.452,64.5741,64.2229,64.2381,119099.0
2016-08-03 09:35:00,84.12,84.13,83.63,83.78,253865.0,64.2381,64.2458,63.864,63.9785,253865.0
2016-08-03 09:40:00,83.78,83.97,83.77,83.97,181779.0,63.9785,64.1236,63.9709,64.1236,181779.0
2016-08-03 09:45:00,83.97,84.21,83.96,84.08,171841.0,64.1236,64.3069,64.116,64.2076,171841.0
2016-08-03 09:50:00,84.08,84.15,83.98,83.98,137808.0,64.2076,64.2611,64.1312,64.1312,137808.0
2016-08-03 09:55:00,83.98,84.07,83.92,84.05,74877.0,64.1312,64.2,64.0854,64.1847,74877.0
2016-08-03 10:00:00,84.06,84.22,84.01,84.19,180463.0,64.1923,64.3145,64.1541,64.2916,180463.0
2016-08-03 10:05:00,84.2,84.21,84.04,84.04,125486.0,64.2992,64.3069,64.177,64.177,125486.0
2016-08-03 10:10:00,84.05,84.15,84.05,84.12,50121.0,64.1847,64.2611,64.1847,64.2381,50121.0
2016-08-03 10:15:00,84.12,84.18,84.04,84.16,62749.0,64.2381,64.284,64.177,64.2687,62749.0
2016-08-03 10:20:00,84.16,84.2,84.13,84.14,53685.0,64.2687,64.2992,64.2458,64.2534,53685.0
2016-08-03 10:25:00,84.14,84.17,84.06,84.09,40191.0,64.2534,64.2763,64.1923,64.2152,40191.0
2016-08-03 10:30:00,84.09,84.17,84.03,84.09,90297.0,64.2152,64.2763,64.1694,64.2152,90297.0
2016-08-03 10:35:00,84.08,84.14,84.05,84.07,58687.0,64.2076,64.2534,64.1847,64.2,58687.0
2016-08-03 10:40:00,84.07,84.11,84.03,84.1,42808.0,64.2,64.2305,64.1694,64.2229,42808.0
2016-08-03 10:45:00,84.11,84.11,84.01,84.02,33148.0,64.2305,64.2305,64.1541,64.1618,33148.0
2016-08-03 10:50:00,84.02,84.03,83.97,83.97,42082.0,64.1618,64.1694,64.1236,64.1236,42082.0
2016-08-03 10:55:00,83.98,83.98,83.9,83.93,30167.0,64.1312,64.1312,64.0701,64.093,30167.0
2016-08-03 11:00:00,83.95,84.02,83.94,84.0,33611.0,64.1083,64.1618,64.1007,64.1465,33611.0
2016-08-03 11:05:00,83.99,84.01,83.96,83.98,58346.0,64.1389,64.1541,64.116,64.1312,58346.0
2016-08-03 11:10:00,83.98,84.11,83.97,84.11,47657.0,64.1312,64.2305,64.1236,64.2305,47657.0
2016-08-03 11:15:00,84.11,84.11,84.04,84.05,36111.0,64.2305,64.2305,64.177,64.1847,36111.0
2016-08-03 11:20:00,84.05,84.17,84.04,84.15,36960.0,64.1847,64.2763,64.177,64.2611,36960.0
2016-08-03 11:25:00,84.16,84.18,84.1,84.1,43495.0,64.2687,64.284,64.2229,64.2229,43495.0
2016-08-03 11:30:00,84.1,84.14,84.06,84.06,50593.0,64.2229,64.2534,64.1923,64.1923,50593.0
2016-08-03 11:35:00,84.06,84.15,84.03,84.14,294517.0,64.1923,64.2611,64.1694,64.2534,294517.0
2016-08-03 11:40:00,84.13,84.15,84.09,84.13,35657.0,64.2458,64.2611,64.2152,64.2458,35657.0
2016-08-03 11:45:00,84.13,84.14,84.09,84.09,40024.0,64.2458,64.2534,64.2152,64.2152,40024.0
2016-08-03 11:50:00,84.09,84.17,84.09,84.15,90401.0,64.2152,64.2763,64.2152,64.2611,90401.0
2016-08-03 11:55:00,84.15,84.22,84.14,84.2,25010.0,64.2611,64.3145,64.2534,64.2992,25010.0
2016-08-03 12:00:00,84.2,84.2,84.11,84.15,39318.0,64.2992,64.2992,64.2305,64.2611,39318.0
2016-08-03 12:05:00,84.15,84.17,84.12,84.14,15518.0,64.2611,64.2763,64.2381,64.2534,15518.0
2016-08-03 12:10:00,84.13,84.17,84.12,84.15,16304.0,64.2458,64.2763,64.2381,64.2611,16304.0
2016-08-03 12:15:00,84.14,84.18,84.12,84.17,23303.0,64.2534,64.284,64.2381,64.2763,23303.0
2016-08-03 12:20:00,84.17,84.17,84.11,84.13,35939.0,64.2763,64.2763,64.2305,64.2458,35939.0
2016-08-03 12:25:00,84.13,84.17,84.12,84.17,57585.0,64.2458,64.2763,64.2381,64.2763,57585.0
2016-08-03 12:30:00,84.18,84.19,84.15,84.17,28578.0,64.284,64.2916,64.2611,64.2763,28578.0
2016-08-03 12:35:00,84.17,84.18,84.11,84.13,32348.0,64.2763,64.284,64.2305,64.2458,32348.0
2016-08-03 12:40:00,84.13,84.17,84.12,84.16,29354.0,64.2458,64.2763,64.2381,64.2687,29354.0
2016-08-03 12:45:00,84.15,84.18,84.15,84.17,25444.0,64.2611,64.284,64.2611,64.2763,25444.0
2016-08-03 12:50:00,84.17,84.19,84.11,84.11,123440.0,64.2763,64.2916,64.2305,64.2305,123440.0
2016-08-03 12:55:00,84.12,84.14,84.09,84.11,127078.0,64.2381,64.2534,64.2152,64.2305,127078.0
2016-08-03 13:00:00,84.1,84.11,84.06,84.07,48451.0,64.2229,64.2305,64.1923,64.2,48451.0
2016-08-03 13:05:00,84.07,84.13,84.07,84.1,20906.0,64.2,64.2458,64.2,64.2229,20906.0
2016-08-03 13:10:00,84.09,84.1,84.05,84.07,14763.0,64.2152,64.2229,64.1847,64.2,14763.0
2016-08-03 13:15:00,84.06,84.06,84.03,84.03,10183.0,64.1923,64.1923,64.1694,64.1694,10183.0
2016-08-03 13:20:00,84.03,84.05,84.02,84.03,41360.0,64.1694,64.1847,64.1618,64.1694,41360.0
2016-08-03 13:25:00,84.02,84.05,84.02,84.04,31907.0,64.1618,64.1847,64.1618,64.177,31907.0
2016-08-03 13:30:00,84.04,84.06,84.02,84.03,30790.0,64.177,64.1923,64.1618,64.1694,30790.0
2016-08-03 13:35:00,84.03,84.05,84.01,84.02,34096.0,64.1694,64.1847,64.1541,64.1618,34096.0
2016-08-03 13:40:00,84.03,84.04,83.99,84.0,25313.0,64.1694,64.177,64.1389,64.1465,25313.0
2016-08-03 13:45:00,83.99,84.01,83.94,83.96,29121.0,64.1389,64.1541,64.1007,64.116,29121.0
2016-08-03 13:50:00,83.94,83.95,83.91,83.93,18226.0,64.1007,64.1083,64.0778,64.093,18226.0
2016-08-03 13:55:00,83.93,83.95,83.91,83.92,17450.0,64.093,64.1083,64.0778,64.0854,17450.0
2016-08-03 14:00:00,83.93,83.95,83.9,83.92,25633.0,64.093,64.1083,64.0701,64.0854,25633.0
2016-08-03 14:05:00,83.93,83.94,83.91,83.93,17278.0,64.093,64.1007,64.0778,64.093,17278.0
2016-08-03 14:10:00,83.92,83.95,83.92,83.93,32352.0,64.0854,64.1083,64.0854,64.093,32352.0
2016-08-03 14:15:00,83.93,83.93,83.84,83.84,43347.0,64.093,64.093,64.0243,64.0243,43347.0
2016-08-03 14:20:00,83.85,83.89,83.85,83.86,51900.0,64.032,64.0625,64.032,64.0396,51900.0
2016-08-03 14:25:00,83.86,83.86,83.81,83.81,13248.0,64.0396,64.0396,64.0014,64.0014,13248.0
2016-08-03 14:30:00,83.81,83.82,83.78,83.81,53409.0,64.0014,64.009,63.9785,64.0014,53409.0
2016-08-03 14:35:00,83.81,83.82,83.78,83.82,37595.0,64.0014,64.009,63.9785,64.009,37595.0
2016-08-03 14:40:00,83.82,83.86,83.81,83.86,23273.0,64.009,64.0396,64.0014,64.0396,23273.0
2016-08-03 14:45:00,83.86,83.86,83.79,83.8,22794.0,64.0396,64.0396,63.9861,63.9938,22794.0
2016-08-03 14:50:00,83.8,83.83,83.79,83.8,22343.0,63.9938,64.0167,63.9861,63.9938,22343.0
2016-08-03 14:55:00,83.81,83.85,83.8,83.8,22133.0,64.0014,64.032,63.9938,63.9938,22133.0
2016-08-03 15:00:00,83.8,83.83,83.8,83.81,37460.0,63.9938,64.0167,63.9938,64.0014,37460.0
2016-08-03 15:05:00,83.81,83.84,83.78,83.84,26836.0,64.0014,64.0243,63.9785,64.0243,26836.0
2016-08-03 15:10:00,83.83,83.84,83.79,83.81,33529.0,64.0167,64.0243,63.9861,64.0014,33529.0
2016-08-03 15:15:00,83.82,83.85,83.81,83.82,34862.0,64.009,64.032,64.0014,64.009,34862.0
2016-08-03 15:20:00,83.82,83.84,83.79,83.84,24027.0,64.009,64.0243,63.9861,64.0243,24027.0
2016-08-03 15:25:00,83.84,83.92,83.83,83.92,39708.0,64.0243,64.0854,64.0167,64.0854,39708.0
2016-08-03 15:30:00,83.92,83.93,83.86,83.89,48452.0,64.0854,64.093,64.0396,64.0625,48452.0
2016-08-03 15:35:00,83.9,84.0,83.86,83.98,147724.0,64.0701,64.1465,64.0396,64.1312,147724.0
2016-08-03 15:40:00,83.98,84.0,83.95,83.97,89568.0,64.1312,64.1465,64.1083,64.1236,89568.0
2016-08-03 15:45:00,83.97,84.04,83.97,84.04,94042.0,64.1236,64.177,64.1236,64.177,94042.0
2016-08-03 15:50:00,84.03,84.05,83.99,84.02,93757.0,64.1694,64.1847,64.1389,64.1618,93757.0
2016-08-03 15:55:00,84.02,84.08,84.01,84.06,687257.0,64.1618,64.2076,64.1541,64.1923,687257.0
2016-08-04 09:30:00,83.8,84.21,83.75,84.04,222357.0,63.9938,64.3069,63.9556,64.177,222357.0
2016-08-04 09:35:00,84.04,84.16,83.93,84.05,139831.0,64.177,64.2687,64.093,64.1847,139831.0
2016-08-04 09:40:00,84.05,84.08,83.94,83.94,121488.0,64.1847,64.2076,64.1007,64.1007,121488.0
2016-08-04 09:45:00,83.95,84.0,83.79,83.85,114906.0,64.1083,64.1465,63.9861,64.032,114906.0
2016-08-04 09:50:00,83.84,83.87,83.76,83.82,134283.0,64.0243,64.0472,63.9632,64.009,134283.0
2016-08-04 09:55:00,83.82,83.87,83.74,83.77,109695.0,64.009,64.0472,63.948,63.9709,109695.0
2016-08-04 10:00:00,83.77,83.78,83.65,83.68,95733.0,63.9709,63.9785,63.8792,63.9021,95733.0
2016-08-04 10:05:00,83.68,83.69,83.59,83.63,210107.0,63.9021,63.9098,63.8334,63.864,210107.0
2016-08-04 10:10:00,83.64,83.79,83.62,83.79,73680.0,63.8716,63.9861,63.8563,63.9861,73680.0
2016-08-04 10:15:00,83.79,83.84,83.78,83.83,73200.0,63.9861,64.0243,63.9785,64.0167,73200.0
2016-08-04 10:20:00,83.83,83.89,83.78,83.8,176894.0,64.0167,64.0625,63.9785,63.9938,176894.0
2016-08-04 10:25:00,83.81,83.85,83.8,83.83,66788.0,64.0014,64.032,63.9938,64.0167,66788.0
2016-08-04 10:30:00,83.83,83.88,83.79,83.84,46642.0,64.0167,64.0549,63.9861,64.0243,46642.0
2016-08-04 10:35:00,83.84,83.86,83.79,83.79,174873.0,64.0243,64.0396,63.9861,63.9861,174873.0
2016-08-04 10:40:00,83.79,83.87,83.78,83.86,30625.0,63.9861,64.0472,63.9785,64.0396,30625.0
2016-08-04 10:45:00,83.86,83.86,83.79,83.8,18482.0,64.0396,64.0396,63.9861,63.9938,18482.0
2016-08-04 10:50:00,83.8,83.83,83.79,83.79,24390.0,63.9938,64.0167,63.9861,63.9861,24390.0
2016-08-04 10:55:00,83.8,83.89,83.79,83.88,23430.0,63.9938,64.0625,63.9861,64.0549,23430.0
2016-08-04 11:00:00,83.87,83.87,83.81,83.84,42200.0,64.0472,64.0472,64.0014,64.0243,42200.0
2016-08-04 11:05:00,83.84,83.88,83.79,83.81,24903.0,64.0243,64.0549,63.9861,64.0014,24903.0
2016-08-04 11:10:00,83.8,83.86,83.77,83.79,69262.0,63.9938,64.0396,63.9709,63.9861,69262.0
2016-08-04 11:15:00,83.79,83.84,83.77,83.84,19602.0,63.9861,64.0243,63.9709,64.0243,19602.0
2016-08-04 11:20:00,83.85,83.88,83.81,83.82,41304.0,64.032,64.0549,64.0014,64.009,41304.0
2016-08-04 11:25:00,83.82,83.82,83.76,83.8,28117.0,64.009,64.009,63.9632,63.9938,28117.0
2016-08-04 11:30:00,83.79,83.85,83.78,83.84,21511.0,63.9861,64.032,63.9785,64.0243,21511.0
2016-08-04 11:35:00,83.85,83.89,83.84,83.88,49255.0,64.032,64.0625,64.0243,64.0549,49255.0
2016-08-04 11:40:00,83.87,83.9,83.85,83.89,35199.0,64.0472,64.0701,64.032,64.0625,35199.0
2016-08-04 11:45:00,83.89,83.89,83.81,83.83,33796.0,64.0625,64.0625,64.0014,64.0167,33796.0
2016-08-04 11:50:00,83.82,83.83,83.77,83.79,62049.0,64.009,64.0167,63.9709,63.9861,62049.0
2016-08-04 11:55:00,83.79,83.85,83.78,83.81,60371.0,63.9861,64.032,63.9785,64.0014,60371.0
2016-08-04 12:00:00,83.81,83.84,83.79,83.82,64957.0,64.0014,64.0243,63.9861,64.009,64957.0
2016-08-04 12:05:00,83.82,83.84,83.81,83.83,14220.0,64.009,64.0243,64.0014,64.0167,14220.0
2016-08-04 12:10:00,83.83,83.84,83.8,83.83,12183.0,64.0167,64.0243,63.9938,64.0167,12183.0
2016-08-04 12:15:00,83.83,83.83,83.78,83.81,37655.0,64.0167,64.0167,63.9785,64.0014,37655.0
2016-08-04 12:20:00,83.82,83.88,83.81,83.87,22894.0,64.009,64.0549,64.0014,64.0472,22894.0
2016-08-04 12:25:00,83.87,83.91,83.86,83.9,25079.0,64.0472,64.0778,64.0396,64.0701,25079.0
2016-08-04 12:30:00,83.91,83.91,83.86,83.88,31787.0,64.0778,64.0778,64.0396,64.0549,31787.0
2016-08-04 12:35:00,83.88,83.88,83.82,83.83,9452.0,64.0549,64.0549,64.009,64.0167,9452.0
2016-08-04 12:40:00,83.84,83.89,83.83,83.85,16073.0,64.0243,64.0625,64.0167,64.032,16073.0
2016-08-04 12:45:00,83.85,83.87,83.83,83.83,16275.0,64.032,64.0472,64.0167,64.0167,16275.0
2016-08-04 12:50:00,83.83,83.86,83.82,83.84,36063.0,64.0167,64.0396,64.009,64.0243,36063.0
2016-08-04 12:55:00,83.84,83.86,83.82,83.82,38260.0,64.0243,64.0396,64.009,64.009,38260.0
2016-08-04 13:00:00,83.83,83.83,83.8,83.81,32792.0,64.0167,64.0167,63.9938,64.0014,32792.0
2016-08-04 13:05:00,83.81,83.83,83.81,83.81,21385.0,64.0014,64.0167,64.0014,64.0014,21385.0
2016-08-04 13:10:00,83.81,83.83,83.8,83.81,15488.0,64.0014,64.0167,63.9938,64.0014,15488.0
2016-08-04 13:15:00,83.81,83.86,83.8,83.84,24981.0,64.0014,64.0396,63.9938,64.0243,24981.0
2016-08-04 13:20:00,83.83,83.86,83.82,83.82,20064.0,64.0167,64.0396,64.009,64.009,20064.0
2016-08-04 13:25:00,83.83,83.89,83.81,83.88,22178.0,64.0167,64.0625,64.0014,64.0549,22178.0
2016-08-04 13:30:00,83.87,83.87,83.83,83.86,8869.0,64.0472,64.0472,64.0167,64.0396,8869.0
2016-08-04 13:35:00,83.86,83.86,83.81,83.84,11483.0,64.0396,64.0396,64.0014,64.0243,11483.0
2016-08-04 13:40:00,83.84,83.86,83.83,83.86,11701.0,64.0243,64.0396,64.0167,64.0396,11701.0
2016-08-04 13:45:00,83.85,83.86,83.83,83.85,9144.0,64.032,64.0396,64.0167,64.032,9144.0
2016-08-04 13:50:00,83.86,83.88,83.85,83.85,45218.0,64.0396,64.0549,64.032,64.032,45218.0
2016-08-04 13:55:00,83.86,83.9,83.85,83.9,32239.0,64.0396,64.0701,64.032,64.0701,32239.0
2016-08-04 14:00:00,83.9,83.9,83.85,83.89,25248.0,64.0701,64.0701,64.032,64.0625,25248.0
2016-08-04 14:05:00,83.88,83.89,83.86,83.87,20604.0,64.0549,64.0625,64.0396,64.0472,20604.0
2016-08-04 14:10:00,83.87,83.88,83.85,83.85,10385.0,64.0472,64.0549,64.032,64.032,10385.0
2016-08-04 14:15:00,83.85,83.86,83.79,83.8,25356.0,64.032,64.0396,63.9861,63.9938,25356.0
2016-08-04 14:20:00,83.8,83.8,83.75,83.76,60364.0,63.9938,63.9938,63.9556,63.9632,60364.0
2016-08-04 14:25:00,83.75,83.78,83.74,83.76,23802.0,63.9556,63.9785,63.948,63.9632,23802.0
2016-08-04 14:30:00,83.76,83.8,83.76,83.79,15626.0,63.9632,63.9938,63.9632,63.9861,15626.0
2016-08-04 14:35:00,83.79,83.8,83.74,83.75,24363.0,63.9861,63.9938,63.948,63.9556,24363.0
2016-08-04 14:40:00,83.75,83.76,83.73,83.74,42297.0,63.9556,63.9632,63.9403,63.948,42297.0
2016-08-04 14:45:00,83.73,83.75,83.72,83.74,25711.0,63.9403,63.9556,63.9327,63.948,25711.0
2016-08-04 14:50:00,83.74,83.75,83.73,83.74,22106.0,63.948,63.9556,63.9403,63.948,22106.0
2016-08-04 14:55:00,83.74,83.76,83.73,83.73,8828.0,63.948,63.9632,63.9403,63.9403,8828.0
2016-08-04 15:00:00,83.74,83.75,83.72,83.73,51501.0,63.948,63.9556,63.9327,63.9403,51501.0
2016-08-04 15:05:00,83.74,83.76,83.72,83.73,57936.0,63.948,63.9632,63.9327,63.9403,57936.0
2016-08-04 15:10:00,83.73,83.75,83.72,83.72,27380.0,63.9403,63.9556,63.9327,63.9327,27380.0
2016-08-04 15:15:00,83.73,83.75,83.72,83.73,27801.0,63.9403,63.9556,63.9327,63.9403,27801.0
2016-08-04 15:20:00,83.74,83.74,83.72,83.73,18452.0,63.948,63.948,63.9327,63.9403,18452.0
2016-08-04 15:25:00,83.73,83.76,83.73,83.75,25266.0,63.9403,63.9632,63.9403,63.9556,25266.0
2016-08-04 15:30:00,83.75,83.78,83.74,83.77,35243.0,63.9556,63.9785,63.948,63.9709,35243.0
2016-08-04 15:35:00,83.77,83.81,83.77,83.8,39608.0,63.9709,64.0014,63.9709,63.9938,39608.0
2016-08-04 15:40:00,83.8,83.81,83.75,83.78,143722.0,63.9938,64.0014,63.9556,63.9785,143722.0
2016-08-04 15:45:00,83.77,83.81,83.76,83.79,104191.0,63.9709,64.0014,63.9632,63.9861,104191.0
2016-08-04 15:50:00,83.79,83.8,83.76,83.79,170193.0,63.9861,63.9938,63.9632,63.9861,170193.0
2016-08-04 15:55:00,83.79,83.85,83.78,83.82,614901.0,63.9861,64.032,63.9785,64.009,614901.0
2016-08-05 09:30:00,83.8,83.98,83.53,83.59,575565.0,63.9938,64.1312,63.7876,63.8334,575565.0
2016-08-05 09:35:00,83.58,83.85,83.58,83.8,194956.0,63.8258,64.032,63.8258,63.9938,194956.0
2016-08-05 09:40:00,83.8,83.91,83.77,83.88,241504.0,63.9938,64.0778,63.9709,64.0549,241504.0
2016-08-05 09:45:00,83.88,84.05,83.83,84.03,307105.0,64.0549,64.1847,64.0167,64.1694,307105.0
2016-08-05 09:50:00,84.03,84.11,83.99,84.0,89355.0,64.1694,64.2305,64.1389,64.1465,89355.0
2016-08-05 09:55:00,84.0,84.1,83.99,84.08,64176.0,64.1465,64.2229,64.1389,64.2076,64176.0
2016-08-05 10:00:00,84.09,84.09,83.98,83.99,95548.0,64.2152,64.2152,64.1312,64.1389,95548.0
2016-08-05 10:05:00,84.0,84.1,83.99,84.04,75427.0,64.1465,64.2229,64.1389,64.177,75427.0
2016-08-05 10:10:00,84.04,84.04,83.83,83.87,404228.0,64.177,64.177,64.0167,64.0472,404228.0
2016-08-05 10:15:00,83.86,83.95,83.83,83.84,83846.0,64.0396,64.1083,64.0167,64.0243,83846.0
2016-08-05 10:20:00,83.84,83.88,83.76,83.88,90650.0,64.0243,64.0549,63.9632,64.0549,90650.0
2016-08-05 10:25:00,83.88,83.98,83.8,83.96,115897.0,64.0549,64.1312,63.9938,64.116,115897.0
2016-08-05 10:30:00,83.97,83.99,83.91,83.91,69638.0,64.1236,64.1389,64.0778,64.0778,69638.0
2016-08-05 10:35:00,83.91,83.95,83.88,83.88,24383.0,64.0778,64.1083,64.0549,64.0549,24383.0
2016-08-05 10:40:00,83.89,83.9,83.85,83.86,152869.0,64.0625,64.0701,64.032,64.0396,152869.0
2016-08-05 10:45:00,83.86,83.97,83.85,83.97,90469.0,64.0396,64.1236,64.032,64.1236,90469.0
2016-08-05 10:50:00,83.97,83.98,83.91,83.94,122644.0,64.1236,64.1312,64.0778,64.1007,122644.0
2016-08-05 10:55:00,83.95,83.99,83.94,83.96,60965.0,64.1083,64.1389,64.1007,64.116,60965.0
2016-08-05 11:00:00,83.95,84.07,83.94,84.05,69170.0,64.1083,64.2,64.1007,64.1847,69170.0
2016-08-05 11:05:00,84.04,84.06,84.02,84.03,29092.0,64.177,64.1923,64.1618,64.1694,29092.0
2016-08-05 11:10:00,84.03,84.04,83.99,84.0,60647.0,64.1694,64.177,64.1389,64.1465,60647.0
2016-08-05 11:15:00,84.0,84.01,83.94,83.97,34546.0,64.1465,64.1541,64.1007,64.1236,34546.0
2016-08-05 11:20:00,83.97,83.97,83.91,83.92,24510.0,64.1236,64.1236,64.0778,64.0854,24510.0
2016-08-05 11:25:00,83.93,83.98,83.92,83.97,41618.0,64.093,64.1312,64.0854,64.1236,41618.0
2016-08-05 11:30:00,83.97,83.98,83.94,83.97,54619.0,64.1236,64.1312,64.1007,64.1236,54619.0
2016-08-05 11:35:00,83.97,84.03,83.96,84.02,56828.0,64.1236,64.1694,64.116,64.1618,56828.0
2016-08-05 11:40:00,84.02,84.05,83.99,84.01,36155.0,64.1618,64.1847,64.1389,64.1541,36155.0
2016-08-05 11:45:00,84.0,84.01,83.96,83.96,26684.0,64.1465,64.1541,64.116,64.116,26684.0
2016-08-05 11:50:00,83.95,83.96,83.92,83.92,122196.0,64.1083,64.116,64.0854,64.0854,122196.0
2016-08-05 11:55:00,83.92,83.92,83.85,83.86,21486.0,64.0854,64.0854,64.032,64.0396,21486.0
2016-08-05 12:00:00,83.86,83.94,83.85,83.93,65590.0,64.0396,64.1007,64.032,64.093,65590.0
2016-08-05 12:05:00,83.92,83.92,83.85,83.86,41279.0,64.0854,64.0854,64.032,64.0396,41279.0
2016-08-05 12:10:00,83.87,83.89,83.85,83.87,30409.0,64.0472,64.0625,64.032,64.0472,30409.0
2016-08-05 12:15:00,83.88,83.91,83.87,83.89,16052.0,64.0549,64.0778,64.0472,64.0625,16052.0
2016-08-05 12:20:00,83.89,83.98,83.88,83.97,241812.0,64.0625,64.1312,64.0549,64.1236,241812.0
2016-08-05 12:25:00,83.97,83.99,83.96,83.98,22386.0,64.1236,64.1389,64.116,64.1312,22386.0
2016-08-05 12:30:00,83.97,83.98,83.92,83.95,44503.0,64.1236,64.1312,64.0854,64.1083,44503.0
2016-08-05 12:35:00,83.95,83.97,83.93,83.95,25880.0,64.1083,64.1236,64.093,64.1083,25880.0
2016-08-05 12:40:00,83.95,83.96,83.94,83.95,17890.0,64.1083,64.116,64.1007,64.1083,17890.0
2016-08-05 12:45:00,83.96,83.96,83.91,83.91,19889.0,64.116,64.116,64.0778,64.0778,19889.0
2016-08-05 12:50:00,83.91,83.91,83.85,83.85,39628.0,64.0778,64.0778,64.032,64.032,39628.0
2016-08-05 12:55:00,83.85,83.89,83.84,83.86,19954.0,64.032,64.0625,64.0243,64.0396,19954.0
2016-08-05 13:00:00,83.86,83.86,83.83,83.85,12411.0,64.0396,64.0396,64.0167,64.032,12411.0
2016-08-05 13:05:00,83.85,83.86,83.83,83.84,11226.0,64.032,64.0396,64.0167,64.0243,11226.0
2016-08-05 13:10:00,83.84,83.85,83.82,83.84,13560.0,64.0243,64.032,64.009,64.0243,13560.0
2016-08-05 13:15:00,83.84,83.87,83.82,83.87,15357.0,64.0243,64.0472,64.009,64.0472,15357.0
2016-08-05 13:20:00,83.86,83.86,83.82,83.83,11551.0,64.0396,64.0396,64.009,64.0167,11551.0
2016-08-05 13:25:00,83.83,83.83,83.77,83.78,33852.0,64.0167,64.0167,63.9709,63.9785,33852.0
2016-08-05 13:30:00,83.78,83.81,83.78,83.81,41823.0,63.9785,64.0014,63.9785,64.0014,41823.0
2016-08-05 13:35:00,83.81,83.84,83.8,83.82,14012.0,64.0014,64.0243,63.9938,64.009,14012.0
2016-08-05 13:40:00,83.81,83.82,83.78,83.81,21009.0,64.0014,64.009,63.9785,64.0014,21009.0
2016-08-05 13:45:00,83.82,83.85,83.81,83.82,24012.0,64.009,64.032,64.0014,64.009,24012.0
2016-08-05 13:50:00,83.82,83.84,83.81,83.82,19959.0,64.009,64.0243,64.0014,64.009,19959.0
2016-08-05 13:55:00,83.81,83.83,83.77,83.78,46044.0,64.0014,64.0167,63.9709,63.9785,46044.0
2016-08-05 14:00:00,83.79,83.8,83.77,83.79,21914.0,63.9861,63.9938,63.9709,63.9861,21914.0
2016-08-05 14:05:00,83.78,83.81,83.77,83.78,32380.0,63.9785,64.0014,63.9709,63.9785,32380.0
2016-08-05 14:10:00,83.78,83.78,83.75,83.75,29424.0,63.9785,63.9785,63.9556,63.9556,29424.0
2016-08-05 14:15:00,83.76,83.77,83.75,83.76,28891.0,63.9632,63.9709,63.9556,63.9632,28891.0
2016-08-05 14:20:00,83.76,83.77,83.73,83.74,21894.0,63.9632,63.9709,63.9403,63.948,21894.0
2016-08-05 14:25:00,83.74,83.74,83.71,83.73,27200.0,63.948,63.948,63.925,63.9403,27200.0
2016-08-05 14:30:00,83.73,83.75,83.71,83.74,23195.0,63.9403,63.9556,63.925,63.948,23195.0
2016-08-05 14:35:00,83.75,83.75,83.7,83.72,28727.0,63.9556,63.9556,63.9174,63.9327,28727.0
2016-08-05 14:40:00,83.71,83.71,83.68,83.71,20600.0,63.925,63.925,63.9021,63.925,20600.0
2016-08-05 14:45:00,83.7,83.73,83.69,83.7,46094.0,63.9174,63.9403,63.9098,63.9174,46094.0
2016-08-05 14:50:00,83.7,83.74,83.7,83.73,19202.0,63.9174,63.948,63.9174,63.9403,19202.0
2016-08-05 14:55:00,83.73,83.75,83.73,83.74,25272.0,63.9403,63.9556,63.9403,63.948,25272.0
2016-08-05 15:00:00,83.73,83.76,83.73,83.75,26297.0,63.9403,63.9632,63.9403,63.9556,26297.0
2016-08-05 15:05:00,83.74,83.8,83.74,83.8,193093.0,63.948,63.9938,63.948,63.9938,193093.0
2016-08-05 15:10:00,83.81,83.86,83.8,83.85,82130.0,64.0014,64.0396,63.9938,64.032,82130.0
2016-08-05 15:15:00,83.85,83.88,83.85,83.88,59206.0,64.032,64.0549,64.032,64.0549,59206.0
2016-08-05 15:20:00,83.88,83.88,83.81,83.83,93220.0,64.0549,64.0549,64.0014,64.0167,93220.0
2016-08-05 15:25:00,83.83,83.85,83.8,83.84,31515.0,64.0167,64.032,63.9938,64.0243,31515.0
2016-08-05 15:30:00,83.85,83.87,83.82,83.84,70929.0,64.032,64.0472,64.009,64.0243,70929.0
2016-08-05 15:35:00,83.84,83.86,83.83,83.85,54940.0,64.0243,64.0396,64.0167,64.032,54940.0
2016-08-05 15:40:00,83.85,83.87,83.83,83.86,93559.0,64.032,64.0472,64.0167,64.0396,93559.0
2016-08-05 15:45:00,83.86,83.88,83.81,83.82,164640.0,64.0396,64.0549,64.0014,64.009,164640.0
2016-08-05 15:50:00,83.83,83.84,83.77,83.78,216891.0,64.0167,64.0243,63.9709,63.9785,216891.0
2016-08-05 15:55:00,83.79,83.92,83.78,83.92,1047388.0,63.9861,64.0854,63.9785,64.0854,1047388.0
2016-08-08 09:30:00,83.82,84.09,83.75,83.91,185633.0,64.009,64.2152,63.9556,64.0778,185633.0
2016-08-08 09:35:00,83.91,83.92,83.74,83.92,143493.0,64.0778,64.0854,63.948,64.0854,143493.0
2016-08-08 09:40:00,83.93,84.05,83.89,84.0,152728.0,64.093,64.1847,64.0625,64.1465,152728.0
2016-08-08 09:45:00,84.01,84.13,83.99,84.13,71055.0,64.1541,64.2458,64.1389,64.2458,71055.0
2016-08-08 09:50:00,84.14,84.16,83.98,84.03,123999.0,64.2534,64.2687,64.1312,64.1694,123999.0
2016-08-08 09:55:00,84.04,84.09,83.96,83.96,94324.0,64.177,64.2152,64.116,64.116,94324.0
2016-08-08 10:00:00,83.96,84.12,83.96,84.11,85083.0,64.116,64.2381,64.116,64.2305,85083.0
2016-08-08 10:05:00,84.11,84.11,84.04,84.05,25125.0,64.2305,64.2305,64.177,64.1847,25125.0
2016-08-08 10:10:00,84.06,84.13,84.06,84.11,37633.0,64.1923,64.2458,64.1923,64.2305,37633.0
2016-08-08 10:15:00,84.1,84.15,84.08,84.12,22264.0,64.2229,64.2611,64.2076,64.2381,22264.0
2016-08-08 10:20:00,84.12,84.16,84.09,84.15,49607.0,64.2381,64.2687,64.2152,64.2611,49607.0
2016-08-08 10:25:00,84.15,84.22,84.09,84.12,265410.0,64.2611,64.3145,64.2152,64.2381,265410.0
2016-08-08 10:30:00,84.12,84.19,84.12,84.16,50157.0,64.2381,64.2916,64.2381,64.2687,50157.0
2016-08-08 10:35:00,84.15,84.2,84.12,84.19,68692.0,64.2611,64.2992,64.2381,64.2916,68692.0
2016-08-08 10:40:00,84.19,84.25,84.17,84.23,68326.0,64.2916,64.3374,64.2763,64.3221,68326.0
2016-08-08 10:45:00,84.23,84.25,84.18,84.21,31680.0,64.3221,64.3374,64.284,64.3069,31680.0
2016-08-08 10:50:00,84.22,84.35,84.22,84.35,37132.0,64.3145,64.4138,64.3145,64.4138,37132.0
2016-08-08 10:55:00,84.34,84.35,84.29,84.33,111620.0,64.4061,64.4138,64.368,64.3985,111620.0
2016-08-08 11:00:00,84.34,84.34,84.27,84.31,80039.0,64.4061,64.4061,64.3527,64.3832,80039.0
2016-08-08 11:05:00,84.31,84.35,84.3,84.35,53220.0,64.3832,64.4138,64.3756,64.4138,53220.0
2016-08-08 11:10:00,84.35,84.39,84.33,84.36,64549.0,64.4138,64.4443,64.3985,64.4214,64549.0
2016-08-08 11:15:00,84.35,84.37,84.29,84.29,102942.0,64.4138,64.4291,64.368,64.368,102942.0
2016-08-08 11:20:00,84.31,84.32,84.24,84.29,62390.0,64.3832,64.3909,64.3298,64.368,62390.0
2016-08-08 11:25:00,84.29,84.32,84.26,84.31,87685.0,64.368,64.3909,64.3451,64.3832,87685.0
2016-08-08 11:30:00,84.31,84.32,84.23,84.24,99698.0,64.3832,64.3909,64.3221,64.3298,99698.0
2016-08-08 11:35:00,84.24,84.26,84.21,84.24,53139.0,64.3298,64.3451,64.3069,64.3298,53139.0
2016-08-08 11:40:00,84.24,84.25,84.22,84.22,49270.0,64.3298,64.3374,64.3145,64.3145,49270.0
2016-08-08 11:45:00,84.23,84.28,84.22,84.26,28575.0,64.3221,64.3603,64.3145,64.3451,28575.0
2016-08-08 11:50:00,84.26,84.28,84.21,84.22,25971.0,64.3451,64.3603,64.3069,64.3145,25971.0
2016-08-08 11:55:00,84.21,84.24,84.2,84.2,18196.0,64.3069,64.3298,64.2992,64.2992,18196.0
2016-08-08 12:00:00,84.2,84.21,84.19,84.2,14647.0,64.2992,64.3069,64.2916,64.2992,14647.0
2016-08-08 12:05:00,84.2,84.21,84.18,84.19,8696.0,64.2992,64.3069,64.284,64.2916,8696.0
2016-08-08 12:10:00,84.19,84.2,84.13,84.13,20732.0,64.2916,64.2992,64.2458,64.2458,20732.0
2016-08-08 12:15:00,84.14,84.14,84.11,84.11,20934.0,64.2534,64.2534,64.2305,64.2305,20934.0
2016-08-08 12:20:00,84.11,84.11,84.05,84.07,14482.0,64.2305,64.2305,64.1847,64.2,14482.0
2016-08-08 12:25:00,84.07,84.1,84.06,84.08,10925.0,64.2,64.2229,64.1923,64.2076,10925.0
2016-08-08 12:30:00,84.08,84.13,84.06,84.08,20760.0,64.2076,64.2458,64.1923,64.2076,20760.0
2016-08-08 12:35:00,84.08,84.08,84.05,84.05,10492.0,64.2076,64.2076,64.1847,64.1847,10492.0
2016-08-08 12:40:00,84.05,84.05,84.01,84.04,9190.0,64.1847,64.1847,64.1541,64.177,9190.0
2016-08-08 12:45:00,84.05,84.08,84.04,84.04,37856.0,64.1847,64.2076,64.177,64.177,37856.0
2016-08-08 12:50:00,84.03,84.06,84.03,84.05,19072.0,64.1694,64.1923,64.1694,64.1847,19072.0
2016-08-08 12:55:00,84.05,84.05,84.02,84.04,19939.0,64.1847,64.1847,64.1618,64.177,19939.0
2016-08-08 13:00:00,84.04,84.05,84.02,84.04,14968.0,64.177,64.1847,64.1618,64.177,14968.0
2016-08-08 13:05:00,84.04,84.05,84.0,84.05,10788.0,64.177,64.1847,64.1465,64.1847,10788.0
2016-08-08 13:10:00,84.05,84.07,84.02,84.03,22364.0,64.1847,64.2,64.1618,64.1694,22364.0
2016-08-08 13:15:00,84.03,84.04,84.0,84.04,34618.0,64.1694,64.177,64.1465,64.177,34618.0
2016-08-08 13:20:00,84.04,84.06,84.02,84.06,18850.0,64.177,64.1923,64.1618,64.1923,18850.0
2016-08-08 13:25:00,84.06,84.09,84.04,84.09,23582.0,64.1923,64.2152,64.177,64.2152,23582.0
2016-08-08 13:30:00,84.1,84.1,84.03,84.03,21711.0,64.2229,64.2229,64.1694,64.1694,21711.0
2016-08-08 13:35:00,84.03,84.06,84.01,84.03,42220.0,64.1694,64.1923,64.1541,64.1694,42220.0
2016-08-08 13:40:00,84.02,84.04,84.01,84.04,18400.0,64.1618,64.177,64.1541,64.177,18400.0
2016-08-08 13:45:00,84.04,84.06,84.04,84.05,16509.0,64.177,64.1923,64.177,64.1847,16509.0
2016-08-08 13:50:00,84.06,84.06,84.01,84.03,20623.0,64.1923,64.1923,64.1541,64.1694,20623.0
2016-08-08 13:55:00,84.02,84.07,84.02,84.05,20383.0,64.1618,64.2,64.1618,64.1847,20383.0
2016-08-08 14:00:00,84.04,84.06,84.03,84.04,17140.0,64.177,64.1923,64.1694,64.177,17140.0
2016-08-08 14:05:00,84.04,84.05,84.0,84.01,17253.0,64.177,64.1847,64.1465,64.1541,17253.0
2016-08-08 14:10:00,84.01,84.02,83.99,83.99,13000.0,64.1541,64.1618,64.1389,64.1389,13000.0
2016-08-08 14:15:00,83.99,84.02,83.97,83.98,31062.0,64.1389,64.1618,64.1236,64.1312,31062.0
2016-08-08 14:20:00,83.98,83.98,83.94,83.97,36194.0,64.1312,64.1312,64.1007,64.1236,36194.0
2016-08-08 14:25:00,83.97,83.99,83.94,83.96,46000.0,64.1236,64.1389,64.1007,64.116,46000.0
2016-08-08 14:30:00,83.95,83.99,83.93,83.98,107675.0,64.1083,64.1389,64.093,64.1312,107675.0
2016-08-08 14:35:00,83.99,83.99,83.95,83.97,26715.0,64.1389,64.1389,64.1083,64.1236,26715.0
2016-08-08 14:40:00,83.98,83.98,83.96,83.96,51079.0,64.1312,64.1312,64.116,64.116,51079.0
2016-08-08 14:45:00,83.96,84.01,83.96,83.96,105549.0,64.116,64.1541,64.116,64.116,105549.0
2016-08-08 14:50:00,83.96,83.99,83.95,83.98,20623.0,64.116,64.1389,64.1083,64.1312,20623.0
2016-08-08 14:55:00,83.98,83.98,83.93,83.93,29483.0,64.1312,64.1312,64.093,64.093,29483.0
2016-08-08 15:00:00,83.94,83.94,83.88,83.88,31896.0,64.1007,64.1007,64.0549,64.0549,31896.0
2016-08-08 15:05:00,83.88,83.91,83.85,83.9,90812.0,64.0549,64.0778,64.032,64.0701,90812.0
2016-08-08 15:10:00,83.91,83.92,83.89,83.9,12106.0,64.0778,64.0854,64.0625,64.0701,12106.0
2016-08-08 15:15:00,83.91,83.91,83.87,83.9,78006.0,64.0778,64.0778,64.0472,64.0701,78006.0
2016-08-08 15:20:00,83.89,83.89,83.86,83.87,19026.0,64.0625,64.0625,64.0396,64.0472,19026.0
2016-08-08 15:25:00,83.87,83.9,83.85,83.89,39003.0,64.0472,64.0701,64.032,64.0625,39003.0
2016-08-08 15:30:00,83.9,83.92,83.89,83.9,45036.0,64.0701,64.0854,64.0625,64.0701,45036.0
2016-08-08 15:35:00,83.9,83.92,83.89,83.9,41367.0,64.0701,64.0854,64.0625,64.0701,41367.0
2016-08-08 15:40:00,83.9,83.91,83.87,83.87,51524.0,64.0701,64.0778,64.0472,64.0472,51524.0
2016-08-08 15:45:00,83.88,83.91,83.88,83.89,58949.0,64.0549,64.0778,64.0549,64.0625,58949.0
2016-08-08 15:50:00,83.89,83.9,83.87,83.87,92570.0,64.0625,64.0701,64.0472,64.0472,92570.0
2016-08-08 15:55:00,83.87,83.98,83.83,83.97,1267946.0,64.0472,64.1312,64.0167,64.1236,1267946.0
2016-08-09 09:30:00,83.96,84.0,83.8,83.83,101825.0,64.116,64.1465,63.9938,64.0167,101825.0
2016-08-09 09:35:00,83.83,83.86,83.55,83.63,293304.0,64.0167,64.0396,63.8029,63.864,293304.0
2016-08-09 09:40:00,83.64,83.7,83.62,83.65,230221.0,63.8716,63.9174,63.8563,63.8792,230221.0
2016-08-09 09:45:00,83.65,83.74,83.65,83.7,222656.0,63.8792,63.948,63.8792,63.9174,222656.0
2016-08-09 09:50:00,83.7,83.84,83.69,83.83,76062.0,63.9174,64.0243,63.9098,64.0167,76062.0
2016-08-09 09:55:00,83.84,83.93,83.82,83.93,89695.0,64.0243,64.093,64.009,64.093,89695.0
2016-08-09 10:00:00,83.93,84.0,83.87,84.0,55190.0,64.093,64.1465,64.0472,64.1465,55190.0
2016-08-09 10:05:00,84.01,84.01,83.88,83.9,132698.0,64.1541,64.1541,64.0549,64.0701,132698.0
2016-08-09 10:10:00,83.91,84.04,83.89,84.04,69506.0,64.0778,64.177,64.0625,64.177,69506.0
2016-08-09 10:15:00,84.04,84.04,83.95,84.03,82084.0,64.177,64.177,64.1083,64.1694,82084.0
2016-08-09 10:20:00,84.03,84.11,84.0,84.0,116512.0,64.1694,64.2305,64.1465,64.1465,116512.0
2016-08-09 10:25:00,84.0,84.07,83.96,84.05,149673.0,64.1465,64.2,64.116,64.1847,149673.0
2016-08-09 10:30:00,84.05,84.15,84.05,84.13,39033.0,64.1847,64.2611,64.1847,64.2458,39033.0
2016-08-09 10:35:00,84.13,84.16,84.08,84.12,76200.0,64.2458,64.2687,64.2076,64.2381,76200.0
2016-08-09 10:40:00,84.12,84.17,84.08,84.16,33948.0,64.2381,64.2763,64.2076,64.2687,33948.0
2016-08-09 10:45:00,84.16,84.21,84.14,84.19,74380.0,64.2687,64.3069,64.2534,64.2916,74380.0
2016-08-09 10:50:00,84.19,84.22,84.15,84.2,33881.0,64.2916,64.3145,64.2611,64.2992,33881.0
2016-08-09 10:55:00,84.2,84.2,84.15,84.17,34741.0,64.2992,64.2992,64.2611,64.2763,34741.0
2016-08-09 11:00:00,84.17,84.17,84.08,84.11,34596.0,64.2763,64.2763,64.2076,64.2305,34596.0
2016-08-09 11:05:00,84.11,84.17,84.09,84.13,54643.0,64.2305,64.2763,64.2152,64.2458,54643.0
2016-08-09 11:10:00,84.13,84.14,84.09,84.14,24502.0,64.2458,64.2534,64.2152,64.2534,24502.0
2016-08-09 11:15:00,84.14,84.16,84.06,84.06,28419.0,64.2534,64.2687,64.1923,64.1923,28419.0
2016-08-09 11:20:00,84.06,84.14,84.06,84.14,18059.0,64.1923,64.2534,64.1923,64.2534,18059.0
2016-08-09 11:25:00,84.14,84.18,84.12,84.15,65681.0,64.2534,64.284,64.2381,64.2611,65681.0
2016-08-09 11:30:00,84.14,84.18,84.12,84.16,23672.0,64.2534,64.284,64.2381,64.2687,23672.0
2016-08-09 11:35:00,84.17,84.19,84.15,84.16,29550.0,64.2763,64.2916,64.2611,64.2687,29550.0
2016-08-09 11:40:00,84.17,84.23,84.16,84.23,53655.0,64.2763,64.3221,64.2687,64.3221,53655.0
2016-08-09 11:45:00,84.23,84.24,84.17,84.18,22169.0,64.3221,64.3298,64.2763,64.284,22169.0
2016-08-09 11:50:00,84.17,84.18,84.13,84.14,35456.0,64.2763,64.284,64.2458,64.2534,35456.0
2016-08-09 11:55:00,84.14,84.2,84.14,84.19,57031.0,64.2534,64.2992,64.2534,64.2916,57031.0
2016-08-09 12:00:00,84.18,84.19,84.13,84.17,41306.0,64.284,64.2916,64.2458,64.2763,41306.0
2016-08-09 12:05:00,84.17,84.2,84.16,84.16,36763.0,64.2763,64.2992,64.2687,64.2687,36763.0
2016-08-09 12:10:00,84.16,84.19,84.15,84.17,27827.0,64.2687,64.2916,64.2611,64.2763,27827.0
2016-08-09 12:15:00,84.17,84.17,84.12,84.13,33072.0,64.2763,64.2763,64.2381,64.2458,33072.0
2016-08-09 12:20:00,84.12,84.13,84.05,84.06,33214.0,64.2381,64.2458,64.1847,64.1923,33214.0
2016-08-09 12:25:00,84.05,84.07,84.03,84.05,21745.0,64.1847,64.2,64.1694,64.1847,21745.0
2016-08-09 12:30:00,84.05,84.05,84.0,84.0,13820.0,64.1847,64.1847,64.1465,64.1465,13820.0
2016-08-09 12:35:00,84.0,84.09,84.0,84.05,41185.0,64.1465,64.2152,64.1465,64.1847,41185.0
2016-08-09 12:40:00,84.05,84.1,84.04,84.09,38511.0,64.1847,64.2229,64.177,64.2152,38511.0
2016-08-09 12:45:00,84.1,84.12,84.09,84.09,35745.0,64.2229,64.2381,64.2152,64.2152,35745.0
2016-08-09 12:50:00,84.09,84.1,84.03,84.09,73559.0,64.2152,64.2229,64.1694,64.2152,73559.0
2016-08-09 12:55:00,84.09,84.12,84.07,84.11,78061.0,64.2152,64.2381,64.2,64.2305,78061.0
2016-08-09 13:00:00,84.1,84.11,84.07,84.09,18720.0,64.2229,64.2305,64.2,64.2152,18720.0
2016-08-09 13:05:00,84.09,84.12,84.09,84.11,41784.0,64.2152,64.2381,64.2152,64.2305,41784.0
2016-08-09 13:10:00,84.1,84.15,84.1,84.15,22918.0,64.2229,64.2611,64.2229,64.2611,22918.0
2016-08-09 13:15:00,84.14,84.15,84.13,84.15,21303.0,64.2534,64.2611,64.2458,64.2611,21303.0
2016-08-09 13:20:00,84.14,84.17,84.13,84.17,27597.0,64.2534,64.2763,64.2458,64.2763,27597.0
2016-08-09 13:25:00,84.16,84.18,84.13,84.16,31686.0,64.2687,64.284,64.2458,64.2687,31686.0
2016-08-09 13:30:00,84.16,84.16,84.14,84.15,32719.0,64.2687,64.2687,64.2534,64.2611,32719.0
2016-08-09 13:35:00,84.15,84.18,84.12,84.12,42618.0,64.2611,64.284,64.2381,64.2381,42618.0
2016-08-09 13:40:00,84.12,84.13,84.08,84.08,52982.0,64.2381,64.2458,64.2076,64.2076,52982.0
2016-08-09 13:45:00,84.08,84.09,84.06,84.08,36208.0,64.2076,64.2152,64.1923,64.2076,36208.0
2016-08-09 13:50:00,84.08,84.11,84.08,84.1,37722.0,64.2076,64.2305,64.2076,64.2229,37722.0
2016-08-09 13:55:00,84.1,84.15,84.07,84.14,42458.0,64.2229,64.2611,64.2,64.2534,42458.0
2016-08-09 14:00:00,84.14,84.15,84.09,84.1,34282.0,64.2534,64.2611,64.2152,64.2229,34282.0
2016-08-09 14:05:00,84.09,84.12,84.07,84.08,34761.0,64.2152,64.2381,64.2,64.2076,34761.0
2016-08-09 14:10:00,84.09,84.14,84.08,84.13,28743.0,64.2152,64.2534,64.2076,64.2458,28743.0
2016-08-09 14:15:00,84.13,84.16,84.12,84.15,44528.0,64.2458,64.2687,64.2381,64.2611,44528.0
2016-08-09 14:20:00,84.15,84.19,84.14,84.17,33111.0,64.2611,64.2916,64.2534,64.2763,33111.0
2016-08-09 14:25:00,84.16,84.18,84.13,84.13,28471.0,64.2687,64.284,64.2458,64.2458,28471.0
2016-08-09 14:30:00,84.14,84.15,84.11,84.13,49349.0,64.2534,64.2611,64.2305,64.2458,49349.0
2016-08-09 14:35:00,84.13,84.17,84.13,84.15,24232.0,64.2458,64.2763,64.2458,64.2611,24232.0
2016-08-09 14:40:00,84.15,84.19,84.14,84.18,23982.0,64.2611,64.2916,64.2534,64.284,23982.0
2016-08-09 14:45:00,84.18,84.21,84.17,84.21,27658.0,64.284,64.3069,64.2763,64.3069,27658.0
2016-08-09 14:50:00,84.21,84.24,84.2,84.23,43408.0,64.3069,64.3298,64.2992,64.3221,43408.0
2016-08-09 14:55:00,84.23,84.27,84.22,84.26,75142.0,64.3221,64.3527,64.3145,64.3451,75142.0
2016-08-09 15:00:00,84.26,84.27,84.24,84.25,39891.0,64.3451,64.3527,64.3298,64.3374,39891.0
2016-08-09 15:05:00,84.25,84.27,84.22,84.26,52353.0,64.3374,64.3527,64.3145,64.3451,52353.0
2016-08-09 15:10:00,84.26,84.29,84.25,84.25,36945.0,64.3451,64.368,64.3374,64.3374,36945.0
2016-08-09 15:15:00,84.25,84.27,84.23,84.26,39826.0,64.3374,64.3527,64.3221,64.3451,39826.0
2016-08-09 15:20:00,84.25,84.31,84.24,84.31,51842.0,64.3374,64.3832,64.3298,64.3832,51842.0
2016-08-09 15:25:00,84.31,84.34,84.28,84.34,51888.0,64.3832,64.4061,64.3603,64.4061,51888.0
2016-08-09 15:30:00,84.33,84.34,84.3,84.34,48720.0,64.3985,64.4061,64.3756,64.4061,48720.0
2016-08-09 15:35:00,84.34,84.34,84.29,84.3,57016.0,64.4061,64.4061,64.368,64.3756,57016.0
2016-08-09 15:40:00,84.3,84.33,84.3,84.32,66779.0,64.3756,64.3985,64.3756,64.3909,66779.0
2016-08-09 15:45:00,84.32,84.35,84.32,84.34,82779.0,64.3909,64.4138,64.3909,64.4061,82779.0
2016-08-09 15:50:00,84.34,84.35,84.32,84.33,179482.0,64.4061,64.4138,64.3909,64.3985,179482.0
2016-08-09 15:55:00,84.34,84.35,84.31,84.32,401133.0,64.4061,64.4138,64.3832,64.3909,401133.0
2016-08-10 09:30:00,84.22,84.73,84.22,84.52,218668.0,64.3145,64.704,64.3145,64.5436,218668.0
2016-08-10 09:35:00,84.51,84.56,84.46,84.5,131897.0,64.536,64.5741,64.4978,64.5283,131897.0
2016-08-10 09:40:00,84.5,84.55,84.4,84.53,134511.0,64.5283,64.5665,64.452,64.5512,134511.0
2016-08-10 09:45:00,84.54,84.54,84.39,84.44,112079.0,64.5589,64.5589,64.4443,64.4825,112079.0
2016-08-10 09:50:00,84.43,84.43,84.29,84.31,76852.0,64.4749,64.4749,64.368,64.3832,76852.0
2016-08-10 09:55:00,84.32,84.36,84.29,84.33,77337.0,64.3909,64.4214,64.368,64.3985,77337.0
2016-08-10 10:00:00,84.33,84.33,84.23,84.27,118791.0,64.3985,64.3985,64.3221,64.3527,118791.0
2016-08-10 10:05:00,84.29,84.35,84.28,84.31,79248.0,64.368,64.4138,64.3603,64.3832,79248.0
2016-08-10 10:10:00,84.31,84.33,84.28,84.31,62939.0,64.3832,64.3985,64.3603,64.3832,62939.0
2016-08-10 10:15:00,84.3,84.4,84.29,84.39,86021.0,64.3756,64.452,64.368,64.4443,86021.0
2016-08-10 10:20:00,84.39,84.43,84.36,84.42,67625.0,64.4443,64.4749,64.4214,64.4672,67625.0
2016-08-10 10:25:00,84.42,84.44,84.39,84.4,61389.0,64.4672,64.4825,64.4443,64.452,61389.0
2016-08-10 10:30:00,84.4,84.47,84.4,84.45,90017.0,64.452,64.5054,64.452,64.4901,90017.0
2016-08-10 10:35:00,84.45,84.49,84.42,84.45,84136.0,64.4901,64.5207,64.4672,64.4901,84136.0
2016-08-10 10:40:00,84.45,84.47,84.44,84.46,50843.0,64.4901,64.5054,64.4825,64.4978,50843.0
2016-08-10 10:45:00,84.46,84.49,84.44,84.48,35672.0,64.4978,64.5207,64.4825,64.5131,35672.0
2016-08-10 10:50:00,84.48,84.49,84.45,84.49,39231.0,64.5131,64.5207,64.4901,64.5207,39231.0
2016-08-10 10:55:00,84.49,84.5,84.44,84.47,35342.0,64.5207,64.5283,64.4825,64.5054,35342.0
2016-08-10 11:00:00,84.47,84.52,84.47,84.51,43447.0,64.5054,64.5436,64.5054,64.536,43447.0
2016-08-10 11:05:00,84.51,84.54,84.49,84.5,52823.0,64.536,64.5589,64.5207,64.5283,52823.0
2016-08-10 11:10:00,84.49,84.5,84.43,84.44,51688.0,64.5207,64.5283,64.4749,64.4825,51688.0
2016-08-10 11:15:00,84.44,84.45,84.35,84.35,64236.0,64.4825,64.4901,64.4138,64.4138,64236.0
2016-08-10 11:20:00,84.35,84.38,84.33,84.36,30948.0,64.4138,64.4367,64.3985,64.4214,30948.0
2016-08-10 11:25:00,84.36,84.41,84.33,84.39,135568.0,64.4214,64.4596,64.3985,64.4443,135568.0
2016-08-10 11:30:00,84.39,84.4,84.36,84.37,46486.0,64.4443,64.452,64.4214,64.4291,46486.0
2016-08-10 11:35:00,84.37,84.39,84.36,84.37,116694.0,64.4291,64.4443,64.4214,64.4291,116694.0
2016-08-10 11:40:00,84.36,84.37,84.29,84.3,29350.0,64.4214,64.4291,64.368,64.3756,29350.0
2016-08-10 11:45:00,84.31,84.34,84.31,84.31,25850.0,64.3832,64.4061,64.3832,64.3832,25850.0
2016-08-10 11:50:00,84.3,84.37,84.3,84.31,45137.0,64.3756,64.4291,64.3756,64.3832,45137.0
2016-08-10 11:55:00,84.32,84.34,84.28,84.29,35614.0,64.3909,64.4061,64.3603,64.368,35614.0
2016-08-10 12:00:00,84.28,84.35,84.27,84.33,46128.0,64.3603,64.4138,64.3527,64.3985,46128.0
2016-08-10 12:05:00,84.32,84.41,84.31,84.41,20617.0,64.3909,64.4596,64.3832,64.4596,20617.0
2016-08-10 12:10:00,84.4,84.4,84.34,84.38,22902.0,64.452,64.452,64.4061,64.4367,22902.0
2016-08-10 12:15:00,84.39,84.39,84.34,84.36,26404.0,64.4443,64.4443,64.4061,64.4214,26404.0
2016-08-10 12:20:00,84.36,84.39,84.35,84.36,15373.0,64.4214,64.4443,64.4138,64.4214,15373.0
2016-08-10 12:25:00,84.35,84.35,84.31,84.32,36337.0,64.4138,64.4138,64.3832,64.3909,36337.0
2016-08-10 12:30:00,84.32,84.33,84.3,84.32,28731.0,64.3909,64.3985,64.3756,64.3909,28731.0
2016-08-10 12:35:00,84.32,84.33,84.3,84.32,21472.0,64.3909,64.3985,64.3756,64.3909,21472.0
2016-08-10 12:40:00,84.31,84.34,84.3,84.31,15776.0,64.3832,64.4061,64.3756,64.3832,15776.0
2016-08-10 12:45:00,84.31,84.31,84.28,84.3,12400.0,64.3832,64.3832,64.3603,64.3756,12400.0
2016-08-10 12:50:00,84.3,84.31,84.28,84.3,11170.0,64.3756,64.3832,64.3603,64.3756,11170.0
2016-08-10 12:55:00,84.29,84.3,84.26,84.26,19396.0,64.368,64.3756,64.3451,64.3451,19396.0
2016-08-10 13:00:00,84.27,84.28,84.26,84.27,45552.0,64.3527,64.3603,64.3451,64.3527,45552.0
2016-08-10 13:05:00,84.28,84.3,84.27,84.28,19194.0,64.3603,64.3756,64.3527,64.3603,19194.0
2016-08-10 13:10:00,84.28,84.28,84.26,84.26,15592.0,64.3603,64.3603,64.3451,64.3451,15592.0
2016-08-10 13:15:00,84.26,84.26,84.21,84.22,13860.0,64.3451,64.3451,64.3069,64.3145,13860.0
2016-08-10 13:20:00,84.21,84.27,84.21,84.26,11839.0,64.3069,64.3527,64.3069,64.3451,11839.0
2016-08-10 13:25:00,84.26,84.27,84.23,84.23,25614.0,64.3451,64.3527,64.3221,64.3221,25614.0
2016-08-10 13:30:00,84.24,84.25,84.21,84.22,30300.0,64.3298,64.3374,64.3069,64.3145,30300.0
2016-08-10 13:35:00,84.23,84.24,84.2,84.2,45260.0,64.3221,64.3298,64.2992,64.2992,45260.0
2016-08-10 13:40:00,84.2,84.29,84.2,84.29,14384.0,64.2992,64.368,64.2992,64.368,14384.0
2016-08-10 13:45:00,84.29,84.34,84.28,84.31,67301.0,64.368,64.4061,64.3603,64.3832,67301.0
2016-08-10 13:50:00,84.31,84.31,84.25,84.26,44187.0,64.3832,64.3832,64.3374,64.3451,44187.0
2016-08-10 13:55:00,84.26,84.27,84.23,84.25,23579.0,64.3451,64.3527,64.3221,64.3374,23579.0
2016-08-10 14:00:00,84.24,84.28,84.24,84.25,32670.0,64.3298,64.3603,64.3298,64.3374,32670.0
2016-08-10 14:05:00,84.26,84.3,84.23,84.23,55916.0,64.3451,64.3756,64.3221,64.3221,55916.0
2016-08-10 14:10:00,84.24,84.28,84.22,84.24,30822.0,64.3298,64.3603,64.3145,64.3298,30822.0
2016-08-10 14:15:00,84.24,84.24,84.17,84.17,24526.0,64.3298,64.3298,64.2763,64.2763,24526.0
2016-08-10 14:20:00,84.17,84.19,84.15,84.17,30176.0,64.2763,64.2916,64.2611,64.2763,30176.0
2016-08-10 14:25:00,84.17,84.17,84.11,84.13,46270.0,64.2763,64.2763,64.2305,64.2458,46270.0
2016-08-10 14:30:00,84.13,84.14,84.11,84.12,17486.0,64.2458,64.2534,64.2305,64.2381,17486.0
2016-08-10 14:35:00,84.12,84.14,84.1,84.12,34300.0,64.2381,64.2534,64.2229,64.2381,34300.0
2016-08-10 14:40:00,84.12,84.12,84.1,84.1,22832.0,64.2381,64.2381,64.2229,64.2229,22832.0
2016-08-10 14:45:00,84.1,84.1,84.05,84.09,19966.0,64.2229,64.2229,64.1847,64.2152,19966.0
2016-08-10 14:50:00,84.09,84.1,84.07,84.07,24610.0,64.2152,64.2229,64.2,64.2,24610.0
2016-08-10 14:55:00,84.07,84.1,84.06,84.09,40740.0,64.2,64.2229,64.1923,64.2152,40740.0
2016-08-10 15:00:00,84.08,84.1,84.02,84.03,107780.0,64.2076,64.2229,64.1618,64.1694,107780.0
2016-08-10 15:05:00,84.04,84.07,84.03,84.07,16791.0,64.177,64.2,64.1694,64.2,16791.0
2016-08-10 15:10:00,84.07,84.13,84.07,84.13,51723.0,64.2,64.2458,64.2,64.2458,51723.0
2016-08-10 15:15:00,84.12,84.26,84.12,84.26,272766.0,64.2381,64.3451,64.2381,64.3451,272766.0
2016-08-10 15:20:00,84.26,84.3,84.25,84.28,64368.0,64.3451,64.3756,64.3374,64.3603,64368.0
2016-08-10 15:25:00,84.28,84.29,84.24,84.26,54777.0,64.3603,64.368,64.3298,64.3451,54777.0
2016-08-10 15:30:00,84.25,84.26,84.22,84.23,58091.0,64.3374,64.3451,64.3145,64.3221,58091.0
2016-08-10 15:35:00,84.23,84.24,84.21,84.23,41068.0,64.3221,64.3298,64.3069,64.3221,41068.0
2016-08-10 15:40:00,84.24,84.29,84.22,84.24,71800.0,64.3298,64.368,64.3145,64.3298,71800.0
2016-08-10 15:45:00,84.23,84.25,84.21,84.22,93179.0,64.3221,64.3374,64.3069,64.3145,93179.0
2016-08-10 15:50:00,84.22,84.24,84.18,84.24,171907.0,64.3145,64.3298,64.284,64.3298,171907.0
2016-08-10 15:55:00,84.23,84.28,84.22,84.25,783879.0,64.3221,64.3603,64.3145,64.3374,783879.0
2016-08-11 09:30:00,84.27,84.32,84.11,84.17,154237.0,64.3527,64.3909,64.2305,64.2763,154237.0
2016-08-11 09:35:00,84.17,84.18,83.87,83.95,359864.0,64.2763,64.284,64.0472,64.1083,359864.0
2016-08-11 09:40:00,83.96,83.99,83.63,83.68,476096.0,64.116,64.1389,63.864,63.9021,476096.0
2016-08-11 09:45:00,83.7,83.76,83.46,83.58,475786.0,63.9174,63.9632,63.7341,63.8258,475786.0
2016-08-11 09:50:00,83.58,83.66,83.53,83.63,177590.0,63.8258,63.8869,63.7876,63.864,177590.0
2016-08-11 09:55:00,83.63,83.64,83.49,83.52,245445.0,63.864,63.8716,63.757,63.78,245445.0
2016-08-11 10:00:00,83.51,83.51,83.4,83.41,226686.0,63.7723,63.7723,63.6883,63.6959,226686.0
2016-08-11 10:05:00,83.41,83.47,83.35,83.36,106854.0,63.6959,63.7418,63.6501,63.6578,106854.0
2016-08-11 10:10:00,83.36,83.41,83.31,83.4,202482.0,63.6578,63.6959,63.6196,63.6883,202482.0
2016-08-11 10:15:00,83.4,83.44,83.37,83.42,199796.0,63.6883,63.7189,63.6654,63.7036,199796.0
2016-08-11 10:20:00,83.42,83.52,83.37,83.48,105343.0,63.7036,63.78,63.6654,63.7494,105343.0
2016-08-11 10:25:00,83.48,83.54,83.44,83.54,45848.0,63.7494,63.7952,63.7189,63.7952,45848.0
2016-08-11 10:30:00,83.54,83.65,83.54,83.55,98964.0,63.7952,63.8792,63.7952,63.8029,98964.0
2016-08-11 10:35:00,83.55,83.61,83.54,83.55,39827.0,63.8029,63.8487,63.7952,63.8029,39827.0
2016-08-11 10:40:00,83.56,83.61,83.52,83.59,81211.0,63.8105,63.8487,63.78,63.8334,81211.0
2016-08-11 10:45:00,83.59,83.6,83.57,83.59,85507.0,63.8334,63.841,63.8181,63.8334,85507.0
2016-08-11 10:50:00,83.59,83.61,83.51,83.52,97459.0,63.8334,63.8487,63.7723,63.78,97459.0
2016-08-11 10:55:00,83.53,83.54,83.44,83.46,46880.0,63.7876,63.7952,63.7189,63.7341,46880.0
2016-08-11 11:00:00,83.45,83.51,83.45,83.5,30996.0,63.7265,63.7723,63.7265,63.7647,30996.0
2016-08-11 11:05:00,83.49,83.52,83.47,83.51,43789.0,63.757,63.78,63.7418,63.7723,43789.0
2016-08-11 11:10:00,83.51,83.55,83.48,83.49,189899.0,63.7723,63.8029,63.7494,63.757,189899.0
2016-08-11 11:15:00,83.48,83.56,83.48,83.54,33183.0,63.7494,63.8105,63.7494,63.7952,33183.0
2016-08-11 11:20:00,83.54,83.55,83.48,83.54,47761.0,63.7952,63.8029,63.7494,63.7952,47761.0
2016-08-11 11:25:00,83.54,83.55,83.49,83.51,48955.0,63.7952,63.8029,63.757,63.7723,48955.0
2016-08-11 11:30:00,83.51,83.55,83.5,83.55,17979.0,63.7723,63.8029,63.7647,63.8029,17979.0
2016-08-11 11:35:00,83.56,83.6,83.52,83.52,69736.0,63.8105,63.841,63.78,63.78,69736.0
2016-08-11 11:40:00,83.53,83.57,83.47,83.47,86070.0,63.7876,63.8181,63.7418,63.7418,86070.0
2016-08-11 11:45:00,83.47,83.51,83.43,83.46,63678.0,63.7418,63.7723,63.7112,63.7341,63678.0
2016-08-11 11:50:00,83.45,83.48,83.38,83.41,48238.0,63.7265,63.7494,63.673,63.6959,48238.0
2016-08-11 11:55:00,83.4,83.44,83.39,83.4,21500.0,63.6883,63.7189,63.6807,63.6883,21500.0
2016-08-11 12:00:00,83.41,83.44,83.35,83.38,41280.0,63.6959,63.7189,63.6501,63.673,41280.0
2016-08-11 12:05:00,83.37,83.39,83.35,83.36,44073.0,63.6654,63.6807,63.6501,63.6578,44073.0
2016-08-11 12:10:00,83.35,83.37,83.32,83.33,40835.0,63.6501,63.6654,63.6272,63.6349,40835.0
2016-08-11 12:15:00,83.33,83.38,83.31,83.32,63138.0,63.6349,63.673,63.6196,63.6272,63138.0
2016-08-11 12:20:00,83.33,83.33,83.26,83.29,144796.0,63.6349,63.6349,63.5814,63.6043,144796.0
2016-08-11 12:25:00,83.29,83.32,83.25,83.26,81945.0,63.6043,63.6272,63.5738,63.5814,81945.0
2016-08-11 12:30:00,83.26,83.31,83.25,83.28,35926.0,63.5814,63.6196,63.5738,63.5967,35926.0
2016-08-11 12:35:00,83.28,83.28,83.2,83.21,101978.0,63.5967,63.5967,63.5356,63.5432,101978.0
2016-08-11 12:40:00,83.21,83.25,83.19,83.25,65749.0,63.5432,63.5738,63.5279,63.5738,65749.0
2016-08-11 12:45:00,83.25,83.26,83.19,83.19,98807.0,63.5738,63.5814,63.5279,63.5279,98807.0
2016-08-11 12:50:00,83.2,83.23,83.17,83.17,46446.0,63.5356,63.5585,63.5127,63.5127,46446.0
2016-08-11 12:55:00,83.17,83.19,83.16,83.17,87198.0,63.5127,63.5279,63.505,63.5127,87198.0
2016-08-11 13:00:00,83.18,83.21,83.17,83.2,32619.0,63.5203,63.5432,63.5127,63.5356,32619.0
2016-08-11 13:05:00,83.2,83.21,83.17,83.17,35627.0,63.5356,63.5432,63.5127,63.5127,35627.0
2016-08-11 13:10:00,83.18,83.19,83.15,83.16,66001.0,63.5203,63.5279,63.4974,63.505,66001.0
2016-08-11 13:15:00,83.15,83.16,83.1,83.11,48589.0,63.4974,63.505,63.4592,63.4669,48589.0
2016-08-11 13:20:00,83.1,83.12,83.08,83.08,32873.0,63.4592,63.4745,63.4439,63.4439,32873.0
2016-08-11 13:25:00,83.09,83.13,83.08,83.12,16990.0,63.4516,63.4821,63.4439,63.4745,16990.0
2016-08-11 13:30:00,83.13,83.19,83.13,83.16,105323.0,63.4821,63.5279,63.4821,63.505,105323.0
2016-08-11 13:35:00,83.15,83.17,83.14,83.16,37814.0,63.4974,63.5127,63.4898,63.505,37814.0
2016-08-11 13:40:00,83.17,83.19,83.15,83.15,37760.0,63.5127,63.5279,63.4974,63.4974,37760.0
2016-08-11 13:45:00,83.15,83.17,83.14,83.15,31751.0,63.4974,63.5127,63.4898,63.4974,31751.0
2016-08-11 13:50:00,83.15,83.2,83.15,83.17,48932.0,63.4974,63.5356,63.4974,63.5127,48932.0
2016-08-11 13:55:00,83.16,83.19,83.14,83.17,55057.0,63.505,63.5279,63.4898,63.5127,55057.0
2016-08-11 14:00:00,83.18,83.26,83.17,83.24,91955.0,63.5203,63.5814,63.5127,63.5661,91955.0
2016-08-11 14:05:00,83.24,83.26,83.23,83.26,34105.0,63.5661,63.5814,63.5585,63.5814,34105.0
2016-08-11 14:10:00,83.26,83.28,83.25,83.26,66609.0,63.5814,63.5967,63.5738,63.5814,66609.0
2016-08-11 14:15:00,83.26,83.3,83.25,83.27,41865.0,63.5814,63.6119,63.5738,63.589,41865.0
2016-08-11 14:20:00,83.27,83.32,83.26,83.29,36834.0,63.589,63.6272,63.5814,63.6043,36834.0
2016-08-11 14:25:00,83.3,83.33,83.28,83.31,41588.0,63.6119,63.6349,63.5967,63.6196,41588.0
2016-08-11 14:30:00,83.3,83.32,83.29,83.31,88558.0,63.6119,63.6272,63.6043,63.6196,88558.0
2016-08-11 14:35:00,83.31,83.34,83.27,83.28,26082.0,63.6196,63.6425,63.589,63.5967,26082.0
2016-08-11 14:40:00,83.28,83.32,83.27,83.32,55494.0,63.5967,63.6272,63.589,63.6272,55494.0
2016-08-11 14:45:00,83.32,83.33,83.3,83.33,26106.0,63.6272,63.6349,63.6119,63.6349,26106.0
2016-08-11 14:50:00,83.33,83.35,83.3,83.31,51187.0,63.6349,63.6501,63.6119,63.6196,51187.0
2016-08-11 14:55:00,83.3,83.31,83.25,83.3,35819.0,63.6119,63.6196,63.5738,63.6119,35819.0
2016-08-11 15:00:00,83.3,83.34,83.29,83.32,36305.0,63.6119,63.6425,63.6043,63.6272,36305.0
2016-08-11 15:05:00,83.32,83.33,83.29,83.33,31098.0,63.6272,63.6349,63.6043,63.6349,31098.0
2016-08-11 15:10:00,83.33,83.34,83.31,83.33,29419.0,63.6349,63.6425,63.6196,63.6349,29419.0
2016-08-11 15:15:00,83.32,83.32,83.28,83.3,32407.0,63.6272,63.6272,63.5967,63.6119,32407.0
2016-08-11 15:20:00,83.3,83.31,83.28,83.3,32693.0,63.6119,63.6196,63.5967,63.6119,32693.0
2016-08-11 15:25:00,83.3,83.3,83.27,83.28,60691.0,63.6119,63.6119,63.589,63.5967,60691.0
2016-08-11 15:30:00,83.28,83.33,83.26,83.32,132591.0,63.5967,63.6349,63.5814,63.6272,132591.0
2016-08-11 15:35:00,83.32,83.34,83.3,83.34,83583.0,63.6272,63.6425,63.6119,63.6425,83583.0
2016-08-11 15:40:00,83.34,83.39,83.33,83.38,80703.0,63.6425,63.6807,63.6349,63.673,80703.0
2016-08-11 15:45:00,83.39,83.47,83.38,83.44,102743.0,63.6807,63.7418,63.673,63.7189,102743.0
2016-08-11 15:50:00,83.43,83.46,83.42,83.45,116315.0,63.7112,63.7341,63.7036,63.7265,116315.0
2016-08-11 15:55:00,83.45,83.47,83.42,83.44,323541.0,63.7265,63.7418,63.7036,63.7189,323541.0
2016-08-12 09:30:00,83.96,83.99,83.55,83.78,386508.0,64.116,64.1389,63.8029,63.9785,386508.0
2016-08-12 09:35:00,83.79,83.89,83.77,83.84,146634.0,63.9861,64.0625,63.9709,64.0243,146634.0
2016-08-12 09:40:00,83.82,83.89,83.78,83.88,145630.0,64.009,64.0625,63.9785,64.0549,145630.0
2016-08-12 09:45:00,83.87,83.93,83.83,83.86,126019.0,64.0472,64.093,64.0167,64.0396,126019.0
2016-08-12 09:50:00,83.87,83.92,83.85,83.9,116318.0,64.0472,64.0854,64.032,64.0701,116318.0
2016-08-12 09:55:00,83.9,83.97,83.88,83.93,102520.0,64.0701,64.1236,64.0549,64.093,102520.0
2016-08-12 10:00:00,83.93,84.08,83.91,84.05,183492.0,64.093,64.2076,64.0778,64.1847,183492.0
2016-08-12 10:05:00,84.05,84.06,84.01,84.06,79841.0,64.1847,64.1923,64.1541,64.1923,79841.0
2016-08-12 10:10:00,84.06,84.08,84.0,84.01,80304.0,64.1923,64.2076,64.1465,64.1541,80304.0
2016-08-12 10:15:00,84.01,84.11,84.01,84.07,63882.0,64.1541,64.2305,64.1541,64.2,63882.0
2016-08-12 10:20:00,84.08,84.14,84.07,84.09,72227.0,64.2076,64.2534,64.2,64.2152,72227.0
2016-08-12 10:25:00,84.09,84.2,84.08,84.19,59700.0,64.2152,64.2992,64.2076,64.2916,59700.0
2016-08-12 10:30:00,84.19,84.27,84.17,84.26,99619.0,64.2916,64.3527,64.2763,64.3451,99619.0
2016-08-12 10:35:00,84.25,84.29,84.23,84.28,57754.0,64.3374,64.368,64.3221,64.3603,57754.0
2016-08-12 10:40:00,84.27,84.3,84.26,84.28,99479.0,64.3527,64.3756,64.3451,64.3603,99479.0
2016-08-12 10:45:00,84.28,84.31,84.28,84.29,54183.0,64.3603,64.3832,64.3603,64.368,54183.0
2016-08-12 10:50:00,84.29,84.36,84.28,84.32,99517.0,64.368,64.4214,64.3603,64.3909,99517.0
2016-08-12 10:55:00,84.32,84.38,84.31,84.37,41383.0,64.3909,64.4367,64.3832,64.4291,41383.0
2016-08-12 11:00:00,84.36,84.38,84.31,84.31,84477.0,64.4214,64.4367,64.3832,64.3832,84477.0
2016-08-12 11:05:00,84.32,84.32,84.22,84.23,116796.0,64.3909,64.3909,64.3145,64.3221,116796.0
2016-08-12 11:10:00,84.23,84.24,84.16,84.18,52014.0,64.3221,64.3298,64.2687,64.284,52014.0
2016-08-12 11:15:00,84.18,84.21,84.18,84.2,102857.0,64.284,64.3069,64.284,64.2992,102857.0
2016-08-12 11:20:00,84.21,84.28,84.2,84.28,32202.0,64.3069,64.3603,64.2992,64.3603,32202.0
2016-08-12 11:25:00,84.27,84.27,84.2,84.22,56012.0,64.3527,64.3527,64.2992,64.3145,56012.0
2016-08-12 11:30:00,84.23,84.23,84.15,84.15,45454.0,64.3221,64.3221,64.2611,64.2611,45454.0
2016-08-12 11:35:00,84.14,84.14,84.09,84.1,38900.0,64.2534,64.2534,64.2152,64.2229,38900.0
2016-08-12 11:40:00,84.1,84.1,84.01,84.03,85998.0,64.2229,64.2229,64.1541,64.1694,85998.0
2016-08-12 11:45:00,84.03,84.05,83.97,83.97,27231.0,64.1694,64.1847,64.1236,64.1236,27231.0
2016-08-12 11:50:00,83.98,84.0,83.92,83.92,32178.0,64.1312,64.1465,64.0854,64.0854,32178.0
2016-08-12 11:55:00,83.92,83.95,83.88,83.94,81730.0,64.0854,64.1083,64.0549,64.1007,81730.0
2016-08-12 12:00:00,83.94,83.96,83.92,83.95,30818.0,64.1007,64.116,64.0854,64.1083,30818.0
2016-08-12 12:05:00,83.94,83.95,83.84,83.85,30894.0,64.1007,64.1083,64.0243,64.032,30894.0
2016-08-12 12:10:00,83.86,83.87,83.81,83.83,19998.0,64.0396,64.0472,64.0014,64.0167,19998.0
2016-08-12 12:15:00,83.83,83.84,83.76,83.78,23093.0,64.0167,64.0243,63.9632,63.9785,23093.0
2016-08-12 12:20:00,83.78,83.79,83.73,83.74,62924.0,63.9785,63.9861,63.9403,63.948,62924.0
2016-08-12 12:25:00,83.74,83.75,83.71,83.72,32772.0,63.948,63.9556,63.925,63.9327,32772.0
2016-08-12 12:30:00,83.71,83.72,83.66,83.67,28645.0,63.925,63.9327,63.8869,63.8945,28645.0
2016-08-12 12:35:00,83.67,83.76,83.66,83.74,32014.0,63.8945,63.9632,63.8869,63.948,32014.0
2016-08-12 12:40:00,83.73,83.74,83.7,83.72,14928.0,63.9403,63.948,63.9174,63.9327,14928.0
2016-08-12 12:45:00,83.73,83.77,83.72,83.75,26329.0,63.9403,63.9709,63.9327,63.9556,26329.0
2016-08-12 12:50:00,83.74,83.74,83.68,83.7,25922.0,63.948,63.948,63.9021,63.9174,25922.0
2016-08-12 12:55:00,83.7,83.73,83.69,83.72,13175.0,63.9174,63.9403,63.9098,63.9327,13175.0
2016-08-12 13:00:00,83.72,83.72,83.66,83.66,15992.0,63.9327,63.9327,63.8869,63.8869,15992.0
2016-08-12 13:05:00,83.65,83.66,83.56,83.59,54091.0,63.8792,63.8869,63.8105,63.8334,54091.0
2016-08-12 13:10:00,83.59,83.63,83.55,83.63,30324.0,63.8334,63.864,63.8029,63.864,30324.0
2016-08-12 13:15:00,83.62,83.62,83.58,83.59,23705.0,63.8563,63.8563,63.8258,63.8334,23705.0
2016-08-12 13:20:00,83.59,83.62,83.59,83.61,12424.0,63.8334,63.8563,63.8334,63.8487,12424.0
2016-08-12 13:25:00,83.62,83.65,83.61,83.64,32827.0,63.8563,63.8792,63.8487,63.8716,32827.0
2016-08-12 13:30:00,83.64,83.65,83.6,83.62,38123.0,63.8716,63.8792,63.841,63.8563,38123.0
2016-08-12 13:35:00,83.62,83.66,83.59,83.59,79963.0,63.8563,63.8869,63.8334,63.8334,79963.0
2016-08-12 13:40:00,83.6,83.61,83.58,83.59,10899.0,63.841,63.8487,63.8258,63.8334,10899.0
2016-08-12 13:45:00,83.59,83.61,83.58,83.58,19108.0,63.8334,63.8487,63.8258,63.8258,19108.0
2016-08-12 13:50:00,83.59,83.64,83.58,83.62,17227.0,63.8334,63.8716,63.8258,63.8563,17227.0
2016-08-12 13:55:00,83.62,83.65,83.61,83.61,15043.0,63.8563,63.8792,63.8487,63.8487,15043.0
2016-08-12 14:00:00,83.61,83.62,83.6,83.6,30480.0,63.8487,63.8563,63.841,63.841,30480.0
2016-08-12 14:05:00,83.6,83.64,83.59,83.64,31835.0,63.841,63.8716,63.8334,63.8716,31835.0
2016-08-12 14:10:00,83.63,83.64,83.6,83.64,24203.0,63.864,63.8716,63.841,63.8716,24203.0
2016-08-12 14:15:00,83.64,83.64,83.59,83.59,14800.0,63.8716,63.8716,63.8334,63.8334,14800.0
2016-08-12 14:20:00,83.59,83.61,83.59,83.61,12777.0,63.8334,63.8487,63.8334,63.8487,12777.0
2016-08-12 14:25:00,83.61,83.61,83.57,83.58,25549.0,63.8487,63.8487,63.8181,63.8258,25549.0
2016-08-12 14:30:00,83.58,83.6,83.57,83.6,49472.0,63.8258,63.841,63.8181,63.841,49472.0
2016-08-12 14:35:00,83.59,83.6,83.57,83.6,54528.0,63.8334,63.841,63.8181,63.841,54528.0
2016-08-12 14:40:00,83.6,83.61,83.58,83.61,54774.0,63.841,63.8487,63.8258,63.8487,54774.0
2016-08-12 14:45:00,83.6,83.63,83.59,83.6,67367.0,63.841,63.864,63.8334,63.841,67367.0
2016-08-12 14:50:00,83.6,83.64,83.59,83.62,20590.0,63.841,63.8716,63.8334,63.8563,20590.0
2016-08-12 14:55:00,83.61,83.63,83.59,83.61,67495.0,63.8487,63.864,63.8334,63.8487,67495.0
2016-08-12 15:00:00,83.6,83.63,83.59,83.61,24668.0,63.841,63.864,63.8334,63.8487,24668.0
2016-08-12 15:05:00,83.6,83.62,83.58,83.61,34795.0,63.841,63.8563,63.8258,63.8487,34795.0
2016-08-12 15:10:00,83.61,83.64,83.61,83.62,19328.0,63.8487,63.8716,63.8487,63.8563,19328.0
2016-08-12 15:15:00,83.62,83.67,83.61,83.65,32701.0,63.8563,63.8945,63.8487,63.8792,32701.0
2016-08-12 15:20:00,83.66,83.66,83.65,83.65,18319.0,63.8869,63.8869,63.8792,63.8792,18319.0
2016-08-12 15:25:00,83.66,83.73,83.65,83.73,99194.0,63.8869,63.9403,63.8792,63.9403,99194.0
2016-08-12 15:30:00,83.73,83.74,83.68,83.73,111185.0,63.9403,63.948,63.9021,63.9403,111185.0
2016-08-12 15:35:00,83.73,83.74,83.7,83.7,41858.0,63.9403,63.948,63.9174,63.9174,41858.0
2016-08-12 15:40:00,83.71,83.73,83.71,83.73,58448.0,63.925,63.9403,63.925,63.9403,58448.0
2016-08-12 15:45:00,83.73,83.73,83.69,83.72,62586.0,63.9403,63.9403,63.9098,63.9327,62586.0
2016-08-12 15:50:00,83.73,83.73,83.69,83.7,113283.0,63.9403,63.9403,63.9098,63.9174,113283.0
2016-08-12 15:55:00,83.69,83.7,83.66,83.68,287866.0,63.9098,63.9174,63.8869,63.9021,287866.0
2016-08-15 09:30:00,83.51,83.99,83.51,83.94,126932.0,63.7723,64.1389,63.7723,64.1007,126932.0
2016-08-15 09:35:00,83.94,84.08,83.91,83.96,121560.0,64.1007,64.2076,64.0778,64.116,121560.0
2016-08-15 09:40:00,83.95,84.03,83.88,84.02,85123.0,64.1083,64.1694,64.0549,64.1618,85123.0
2016-08-15 09:45:00,84.02,84.06,83.89,83.9,111460.0,64.1618,64.1923,64.0625,64.0701,111460.0
2016-08-15 09:50:00,83.9,83.97,83.87,83.95,44487.0,64.0701,64.1236,64.0472,64.1083,44487.0
2016-08-15 09:55:00,83.95,84.01,83.9,84.0,52002.0,64.1083,64.1541,64.0701,64.1465,52002.0
2016-08-15 10:00:00,84.01,84.08,83.92,83.94,63083.0,64.1541,64.2076,64.0854,64.1007,63083.0
2016-08-15 10:05:00,83.95,84.0,83.94,83.99,40615.0,64.1083,64.1465,64.1007,64.1389,40615.0
2016-08-15 10:10:00,83.98,83.98,83.86,83.89,35281.0,64.1312,64.1312,64.0396,64.0625,35281.0
2016-08-15 10:15:00,83.88,83.93,83.86,83.88,23680.0,64.0549,64.093,64.0396,64.0549,23680.0
2016-08-15 10:20:00,83.89,83.92,83.86,83.86,67185.0,64.0625,64.0854,64.0396,64.0396,67185.0
2016-08-15 10:25:00,83.86,83.9,83.85,83.87,13682.0,64.0396,64.0701,64.032,64.0472,13682.0
2016-08-15 10:30:00,83.87,83.92,83.84,83.86,18137.0,64.0472,64.0854,64.0243,64.0396,18137.0
2016-08-15 10:35:00,83.87,83.89,83.83,83.87,24637.0,64.0472,64.0625,64.0167,64.0472,24637.0
2016-08-15 10:40:00,83.88,83.93,83.85,83.91,22995.0,64.0549,64.093,64.032,64.0778,22995.0
2016-08-15 10:45:00,83.91,83.92,83.86,83.87,18336.0,64.0778,64.0854,64.0396,64.0472,18336.0
2016-08-15 10:50:00,83.88,83.91,83.88,83.89,57112.0,64.0549,64.0778,64.0549,64.0625,57112.0
2016-08-15 10:55:00,83.9,83.9,83.85,83.88,23308.0,64.0701,64.0701,64.032,64.0549,23308.0
2016-08-15 11:00:00,83.88,83.92,83.86,83.92,14985.0,64.0549,64.0854,64.0396,64.0854,14985.0
2016-08-15 11:05:00,83.91,83.91,83.86,83.89,77809.0,64.0778,64.0778,64.0396,64.0625,77809.0
2016-08-15 11:10:00,83.89,83.91,83.85,83.86,63495.0,64.0625,64.0778,64.032,64.0396,63495.0
2016-08-15 11:15:00,83.87,83.87,83.83,83.86,27122.0,64.0472,64.0472,64.0167,64.0396,27122.0
2016-08-15 11:20:00,83.87,83.88,83.81,83.83,59229.0,64.0472,64.0549,64.0014,64.0167,59229.0
2016-08-15 11:25:00,83.84,83.86,83.81,83.85,35679.0,64.0243,64.0396,64.0014,64.032,35679.0
2016-08-15 11:30:00,83.85,83.89,83.85,83.88,19108.0,64.032,64.0625,64.032,64.0549,19108.0
2016-08-15 11:35:00,83.87,83.88,83.85,83.88,41388.0,64.0472,64.0549,64.032,64.0549,41388.0
2016-08-15 11:40:00,83.88,83.9,83.86,83.88,52422.0,64.0549,64.0701,64.0396,64.0549,52422.0
2016-08-15 11:45:00,83.87,83.91,83.86,83.88,95881.0,64.0472,64.0778,64.0396,64.0549,95881.0
2016-08-15 11:50:00,83.88,83.89,83.85,83.86,53907.0,64.0549,64.0625,64.032,64.0396,53907.0
2016-08-15 11:55:00,83.86,83.89,83.84,83.89,88526.0,64.0396,64.0625,64.0243,64.0625,88526.0
2016-08-15 12:00:00,83.89,83.91,83.88,83.89,22809.0,64.0625,64.0778,64.0549,64.0625,22809.0
2016-08-15 12:05:00,83.9,83.93,83.9,83.93,12231.0,64.0701,64.093,64.0701,64.093,12231.0
2016-08-15 12:10:00,83.92,83.97,83.91,83.94,69664.0,64.0854,64.1236,64.0778,64.1007,69664.0
2016-08-15 12:15:00,83.94,83.96,83.93,83.95,21798.0,64.1007,64.116,64.093,64.1083,21798.0
2016-08-15 12:20:00,83.95,83.98,83.93,83.94,172834.0,64.1083,64.1312,64.093,64.1007,172834.0
2016-08-15 12:25:00,83.95,83.96,83.92,83.94,18541.0,64.1083,64.116,64.0854,64.1007,18541.0
2016-08-15 12:30:00,83.94,83.99,83.93,83.97,63500.0,64.1007,64.1389,64.093,64.1236,63500.0
2016-08-15 12:35:00,83.97,83.98,83.94,83.95,22887.0,64.1236,64.1312,64.1007,64.1083,22887.0
2016-08-15 12:40:00,83.94,83.95,83.92,83.93,28981.0,64.1007,64.1083,64.0854,64.093,28981.0
2016-08-15 12:45:00,83.93,83.94,83.89,83.9,12667.0,64.093,64.1007,64.0625,64.0701,12667.0
2016-08-15 12:50:00,83.91,83.93,83.89,83.92,33728.0,64.0778,64.093,64.0625,64.0854,33728.0
2016-08-15 12:55:00,83.91,83.92,83.87,83.88,20791.0,64.0778,64.0854,64.0472,64.0549,20791.0
2016-08-15 13:00:00,83.89,83.9,83.85,83.86,63497.0,64.0625,64.0701,64.032,64.0396,63497.0
2016-08-15 13:05:00,83.85,83.86,83.83,83.85,19622.0,64.032,64.0396,64.0167,64.032,19622.0
2016-08-15 13:10:00,83.84,83.84,83.81,83.83,20547.0,64.0243,64.0243,64.0014,64.0167,20547.0
2016-08-15 13:15:00,83.83,83.85,83.82,83.84,27572.0,64.0167,64.032,64.009,64.0243,27572.0
2016-08-15 13:20:00,83.84,83.85,83.81,83.81,13805.0,64.0243,64.032,64.0014,64.0014,13805.0
2016-08-15 13:25:00,83.8,83.83,83.8,83.82,8581.0,63.9938,64.0167,63.9938,64.009,8581.0
2016-08-15 13:30:00,83.83,83.85,83.8,83.81,15571.0,64.0167,64.032,63.9938,64.0014,15571.0
2016-08-15 13:35:00,83.81,83.83,83.79,83.8,20497.0,64.0014,64.0167,63.9861,63.9938,20497.0
2016-08-15 13:40:00,83.81,83.82,83.78,83.78,28224.0,64.0014,64.009,63.9785,63.9785,28224.0
2016-08-15 13:45:00,83.79,83.81,83.77,83.78,17531.0,63.9861,64.0014,63.9709,63.9785,17531.0
2016-08-15 13:50:00,83.77,83.77,83.74,83.76,22347.0,63.9709,63.9709,63.948,63.9632,22347.0
2016-08-15 13:55:00,83.75,83.75,83.72,83.74,37145.0,63.9556,63.9556,63.9327,63.948,37145.0
2016-08-15 14:00:00,83.74,83.74,83.7,83.7,30136.0,63.948,63.948,63.9174,63.9174,30136.0
2016-08-15 14:05:00,83.7,83.71,83.65,83.67,76376.0,63.9174,63.925,63.8792,63.8945,76376.0
2016-08-15 14:10:00,83.67,83.69,83.64,83.64,212496.0,63.8945,63.9098,63.8716,63.8716,212496.0
2016-08-15 14:15:00,83.65,83.68,83.63,83.66,46433.0,63.8792,63.9021,63.864,63.8869,46433.0
2016-08-15 14:20:00,83.66,83.67,83.61,83.64,78124.0,63.8869,63.8945,63.8487,63.8716,78124.0
2016-08-15 14:25:00,83.64,83.67,83.64,83.66,30180.0,63.8716,63.8945,63.8716,63.8869,30180.0
2016-08-15 14:30:00,83.66,83.66,83.62,83.63,32199.0,63.8869,63.8869,63.8563,63.864,32199.0
2016-08-15 14:35:00,83.63,83.65,83.63,83.63,13493.0,63.864,63.8792,63.864,63.864,13493.0
2016-08-15 14:40:00,83.63,83.67,83.63,83.66,44475.0,63.864,63.8945,63.864,63.8869,44475.0
2016-08-15 14:45:00,83.65,83.67,83.64,83.66,48326.0,63.8792,63.8945,63.8716,63.8869,48326.0
2016-08-15 14:50:00,83.66,83.7,83.65,83.67,49140.0,63.8869,63.9174,63.8792,63.8945,49140.0
2016-08-15 14:55:00,83.67,83.68,83.63,83.66,20669.0,63.8945,63.9021,63.864,63.8869,20669.0
2016-08-15 15:00:00,83.67,83.7,83.66,83.67,37953.0,63.8945,63.9174,63.8869,63.8945,37953.0
2016-08-15 15:05:00,83.67,83.72,83.66,83.71,32548.0,63.8945,63.9327,63.8869,63.925,32548.0
2016-08-15 15:10:00,83.71,83.73,83.67,83.67,35238.0,63.925,63.9403,63.8945,63.8945,35238.0
2016-08-15 15:15:00,83.67,83.69,83.62,83.64,65893.0,63.8945,63.9098,63.8563,63.8716,65893.0
2016-08-15 15:20:00,83.64,83.68,83.63,83.66,64758.0,63.8716,63.9021,63.864,63.8869,64758.0
2016-08-15 15:25:00,83.66,83.66,83.62,83.64,49960.0,63.8869,63.8869,63.8563,63.8716,49960.0
2016-08-15 15:30:00,83.64,83.65,83.61,83.61,41398.0,63.8716,63.8792,63.8487,63.8487,41398.0
2016-08-15 15:35:00,83.62,83.64,83.61,83.61,51691.0,63.8563,63.8716,63.8487,63.8487,51691.0
2016-08-15 15:40:00,83.62,83.64,83.59,83.59,149767.0,63.8563,63.8716,63.8334,63.8334,149767.0
2016-08-15 15:45:00,83.6,83.63,83.57,83.57,246609.0,63.841,63.864,63.8181,63.8181,246609.0
2016-08-15 15:50:00,83.58,83.58,83.56,83.56,115933.0,63.8258,63.8258,63.8105,63.8105,115933.0
2016-08-15 15:55:00,83.57,83.6,83.55,83.6,496470.0,63.8181,63.841,63.8029,63.841,496470.0
2016-08-16 09:30:00,83.39,83.49,83.13,83.27,197381.0,63.6807,63.757,63.4821,63.589,197381.0
2016-08-16 09:35:00,83.26,83.27,83.03,83.16,175275.0,63.5814,63.589,63.4058,63.505,175275.0
2016-08-16 09:40:00,83.16,83.17,82.96,82.98,168008.0,63.505,63.5127,63.3523,63.3676,168008.0
2016-08-16 09:45:00,82.99,83.03,82.89,82.96,237099.0,63.3752,63.4058,63.2989,63.3523,237099.0
2016-08-16 09:50:00,82.96,82.98,82.83,82.86,200806.0,63.3523,63.3676,63.253,63.2759,200806.0
2016-08-16 09:55:00,82.86,82.87,82.78,82.82,107357.0,63.2759,63.2836,63.2149,63.2454,107357.0
2016-08-16 10:00:00,82.82,82.84,82.74,82.77,143695.0,63.2454,63.2607,63.1843,63.2072,143695.0
2016-08-16 10:05:00,82.77,82.92,82.77,82.87,194446.0,63.2072,63.3218,63.2072,63.2836,194446.0
2016-08-16 10:10:00,82.87,83.01,82.86,83.01,94106.0,63.2836,63.3905,63.2759,63.3905,94106.0
2016-08-16 10:15:00,83.0,83.0,82.93,82.97,74705.0,63.3829,63.3829,63.3294,63.3599,74705.0
2016-08-16 10:20:00,82.98,82.98,82.94,82.97,73296.0,63.3676,63.3676,63.337,63.3599,73296.0
2016-08-16 10:25:00,82.97,82.98,82.9,82.94,62019.0,63.3599,63.3676,63.3065,63.337,62019.0
2016-08-16 10:30:00,82.94,82.96,82.87,82.89,31196.0,63.337,63.3523,63.2836,63.2989,31196.0
2016-08-16 10:35:00,82.89,82.93,82.87,82.89,33466.0,63.2989,63.3294,63.2836,63.2989,33466.0
2016-08-16 10:40:00,82.88,82.91,82.84,82.85,48949.0,63.2912,63.3141,63.2607,63.2683,48949.0
2016-08-16 10:45:00,82.85,82.87,82.79,82.79,42988.0,63.2683,63.2836,63.2225,63.2225,42988.0
2016-08-16 10:50:00,82.8,82.8,82.76,82.77,56280.0,63.2301,63.2301,63.1996,63.2072,56280.0
2016-08-16 10:55:00,82.76,82.82,82.75,82.78,81797.0,63.1996,63.2454,63.1919,63.2149,81797.0
2016-08-16 11:00:00,82.78,82.83,82.77,82.8,29009.0,63.2149,63.253,63.2072,63.2301,29009.0
2016-08-16 11:05:00,82.8,82.82,82.76,82.76,20757.0,63.2301,63.2454,63.1996,63.1996,20757.0
2016-08-16 11:10:00,82.76,82.76,82.68,82.7,90071.0,63.1996,63.1996,63.1385,63.1538,90071.0
2016-08-16 11:15:00,82.71,82.74,82.7,82.71,57195.0,63.1614,63.1843,63.1538,63.1614,57195.0
2016-08-16 11:20:00,82.7,82.74,82.69,82.73,38175.0,63.1538,63.1843,63.1461,63.1767,38175.0
2016-08-16 11:25:00,82.73,82.73,82.66,82.69,54421.0,63.1767,63.1767,63.1232,63.1461,54421.0
2016-08-16 11:30:00,82.69,82.73,82.67,82.69,46281.0,63.1461,63.1767,63.1308,63.1461,46281.0
2016-08-16 11:35:00,82.68,82.69,82.63,82.65,47741.0,63.1385,63.1461,63.1003,63.1156,47741.0
2016-08-16 11:40:00,82.64,82.69,82.62,82.64,25783.0,63.1079,63.1461,63.0927,63.1079,25783.0
2016-08-16 11:45:00,82.64,82.7,82.62,82.7,32297.0,63.1079,63.1538,63.0927,63.1538,32297.0
2016-08-16 11:50:00,82.7,82.71,82.68,82.69,37103.0,63.1538,63.1614,63.1385,63.1461,37103.0
2016-08-16 11:55:00,82.7,82.72,82.67,82.7,26063.0,63.1538,63.169,63.1308,63.1538,26063.0
2016-08-16 12:00:00,82.7,82.7,82.65,82.66,30800.0,63.1538,63.1538,63.1156,63.1232,30800.0
2016-08-16 12:05:00,82.66,82.73,82.64,82.71,29042.0,63.1232,63.1767,63.1079,63.1614,29042.0
2016-08-16 12:10:00,82.72,82.73,82.71,82.72,31286.0,63.169,63.1767,63.1614,63.169,31286.0
2016-08-16 12:15:00,82.72,82.74,82.69,82.72,21653.0,63.169,63.1843,63.1461,63.169,21653.0
2016-08-16 12:20:00,82.72,82.73,82.7,82.7,19189.0,63.169,63.1767,63.1538,63.1538,19189.0
2016-08-16 12:25:00,82.69,82.7,82.63,82.67,18161.0,63.1461,63.1538,63.1003,63.1308,18161.0
2016-08-16 12:30:00,82.67,82.69,82.64,82.66,33971.0,63.1308,63.1461,63.1079,63.1232,33971.0
2016-08-16 12:35:00,82.66,82.67,82.65,82.67,18244.0,63.1232,63.1308,63.1156,63.1308,18244.0
2016-08-16 12:40:00,82.67,82.67,82.64,82.65,28152.0,63.1308,63.1308,63.1079,63.1156,28152.0
2016-08-16 12:45:00,82.65,82.69,82.64,82.68,20947.0,63.1156,63.1461,63.1079,63.1385,20947.0
2016-08-16 12:50:00,82.67,82.71,82.66,82.69,54077.0,63.1308,63.1614,63.1232,63.1461,54077.0
2016-08-16 12:55:00,82.7,82.7,82.65,82.68,18804.0,63.1538,63.1538,63.1156,63.1385,18804.0
2016-08-16 13:00:00,82.68,82.69,82.66,82.69,25952.0,63.1385,63.1461,63.1232,63.1461,25952.0
2016-08-16 13:05:00,82.68,82.7,82.66,82.67,40891.0,63.1385,63.1538,63.1232,63.1308,40891.0
2016-08-16 13:10:00,82.67,82.69,82.63,82.63,23394.0,63.1308,63.1461,63.1003,63.1003,23394.0
2016-08-16 13:15:00,82.62,82.65,82.59,82.6,78162.0,63.0927,63.1156,63.0698,63.0774,78162.0
2016-08-16 13:20:00,82.6,82.6,82.52,82.53,49177.0,63.0774,63.0774,63.0163,63.0239,49177.0
2016-08-16 13:25:00,82.53,82.62,82.53,82.61,120058.0,63.0239,63.0927,63.0239,63.085,120058.0
2016-08-16 13:30:00,82.61,82.62,82.58,82.59,44977.0,63.085,63.0927,63.0621,63.0698,44977.0
2016-08-16 13:35:00,82.58,82.59,82.53,82.54,39124.0,63.0621,63.0698,63.0239,63.0316,39124.0
2016-08-16 13:40:00,82.55,82.56,82.51,82.54,33001.0,63.0392,63.0468,63.0087,63.0316,33001.0
2016-08-16 13:45:00,82.54,82.6,82.52,82.59,58525.0,63.0316,63.0774,63.0163,63.0698,58525.0
2016-08-16 13:50:00,82.59,82.62,82.59,82.62,21411.0,63.0698,63.0927,63.0698,63.0927,21411.0
2016-08-16 13:55:00,82.62,82.64,82.58,82.64,42273.0,63.0927,63.1079,63.0621,63.1079,42273.0
2016-08-16 14:00:00,82.64,82.69,82.64,82.68,49956.0,63.1079,63.1461,63.1079,63.1385,49956.0
2016-08-16 14:05:00,82.69,82.72,82.68,82.7,35431.0,63.1461,63.169,63.1385,63.1538,35431.0
2016-08-16 14:10:00,82.7,82.73,82.69,82.69,37432.0,63.1538,63.1767,63.1461,63.1461,37432.0
2016-08-16 14:15:00,82.69,82.72,82.67,82.71,55949.0,63.1461,63.169,63.1308,63.1614,55949.0
2016-08-16 14:20:00,82.71,82.72,82.67,82.68,39857.0,63.1614,63.169,63.1308,63.1385,39857.0
2016-08-16 14:25:00,82.69,82.72,82.67,82.68,33955.0,63.1461,63.169,63.1308,63.1385,33955.0
2016-08-16 14:30:00,82.68,82.69,82.64,82.66,37499.0,63.1385,63.1461,63.1079,63.1232,37499.0
2016-08-16 14:35:00,82.66,82.71,82.65,82.68,34538.0,63.1232,63.1614,63.1156,63.1385,34538.0
2016-08-16 14:40:00,82.68,82.7,82.67,82.68,21607.0,63.1385,63.1538,63.1308,63.1385,21607.0
2016-08-16 14:45:00,82.67,82.68,82.65,82.67,35324.0,63.1308,63.1385,63.1156,63.1308,35324.0
2016-08-16 14:50:00,82.67,82.72,82.66,82.72,27745.0,63.1308,63.169,63.1232,63.169,27745.0
2016-08-16 14:55:00,82.71,82.74,82.7,82.72,52989.0,63.1614,63.1843,63.1538,63.169,52989.0
2016-08-16 15:00:00,82.71,82.74,82.7,82.72,85307.0,63.1614,63.1843,63.1538,63.169,85307.0
2016-08-16 15:05:00,82.72,82.73,82.69,82.69,44957.0,63.169,63.1767,63.1461,63.1461,44957.0
2016-08-16 15:10:00,82.69,82.72,82.67,82.69,34635.0,63.1461,63.169,63.1308,63.1461,34635.0
2016-08-16 15:15:00,82.68,82.7,82.67,82.68,32734.0,63.1385,63.1538,63.1308,63.1385,32734.0
2016-08-16 15:20:00,82.68,82.72,82.68,82.72,70756.0,63.1385,63.169,63.1385,63.169,70756.0
2016-08-16 15:25:00,82.72,82.72,82.68,82.68,41296.0,63.169,63.169,63.1385,63.1385,41296.0
2016-08-16 15:30:00,82.69,82.71,82.68,82.7,101202.0,63.1461,63.1614,63.1385,63.1538,101202.0
2016-08-16 15:35:00,82.7,82.71,82.64,82.67,79632.0,63.1538,63.1614,63.1079,63.1308,79632.0
2016-08-16 15:40:00,82.67,82.7,82.66,82.67,85836.0,63.1308,63.1538,63.1232,63.1308,85836.0
2016-08-16 15:45:00,82.68,82.72,82.67,82.7,129702.0,63.1385,63.169,63.1308,63.1538,129702.0
2016-08-16 15:50:00,82.7,82.71,82.67,82.68,109445.0,63.1538,63.1614,63.1308,63.1385,109445.0
2016-08-16 15:55:00,82.68,82.7,82.59,82.61,435664.0,63.1385,63.1538,63.0698,63.085,435664.0
2016-08-17 09:30:00,82.79,82.98,82.49,82.58,123967.0,63.2225,63.3676,62.9934,63.0621,123967.0
2016-08-17 09:35:00,82.58,82.63,82.5,82.51,124708.0,63.0621,63.1003,63.001,63.0087,124708.0
2016-08-17 09:40:00,82.51,82.6,82.45,82.48,252358.0,63.0087,63.0774,62.9628,62.9858,252358.0
2016-08-17 09:45:00,82.47,82.47,82.28,82.29,138855.0,62.9781,62.9781,62.833,62.8407,138855.0
2016-08-17 09:50:00,82.28,82.37,82.23,82.36,210312.0,62.833,62.9018,62.7948,62.8941,210312.0
2016-08-17 09:55:00,82.36,82.36,82.17,82.17,211711.0,62.8941,62.8941,62.749,62.749,211711.0
2016-08-17 10:00:00,82.18,82.21,82.09,82.1,89443.0,62.7567,62.7796,62.6879,62.6956,89443.0
2016-08-17 10:05:00,82.11,82.19,82.1,82.19,58403.0,62.7032,62.7643,62.6956,62.7643,58403.0
2016-08-17 10:10:00,82.19,82.19,82.12,82.16,124292.0,62.7643,62.7643,62.7108,62.7414,124292.0
2016-08-17 10:15:00,82.16,82.19,82.13,82.13,67777.0,62.7414,62.7643,62.7185,62.7185,67777.0
2016-08-17 10:20:00,82.14,82.2,82.1,82.18,112251.0,62.7261,62.7719,62.6956,62.7567,112251.0
2016-08-17 10:25:00,82.18,82.33,82.15,82.31,165814.0,62.7567,62.8712,62.7338,62.8559,165814.0
2016-08-17 10:30:00,82.32,82.37,82.18,82.18,140385.0,62.8636,62.9018,62.7567,62.7567,140385.0
2016-08-17 10:35:00,82.19,82.25,82.15,82.17,60041.0,62.7643,62.8101,62.7338,62.749,60041.0
2016-08-17 10:40:00,82.17,82.2,82.16,82.2,31679.0,62.749,62.7719,62.7414,62.7719,31679.0
2016-08-17 10:45:00,82.19,82.21,82.15,82.16,61413.0,62.7643,62.7796,62.7338,62.7414,61413.0
2016-08-17 10:50:00,82.15,82.2,82.11,82.17,59474.0,62.7338,62.7719,62.7032,62.749,59474.0
2016-08-17 10:55:00,82.16,82.21,82.15,82.2,29364.0,62.7414,62.7796,62.7338,62.7719,29364.0
2016-08-17 11:00:00,82.2,82.2,82.15,82.17,26263.0,62.7719,62.7719,62.7338,62.749,26263.0
2016-08-17 11:05:00,82.17,82.19,82.15,82.18,42039.0,62.749,62.7643,62.7338,62.7567,42039.0
2016-08-17 11:10:00,82.18,82.19,82.12,82.12,35334.0,62.7567,62.7643,62.7108,62.7108,35334.0
2016-08-17 11:15:00,82.12,82.18,82.11,82.13,69786.0,62.7108,62.7567,62.7032,62.7185,69786.0
2016-08-17 11:20:00,82.13,82.13,82.06,82.08,134044.0,62.7185,62.7185,62.665,62.6803,134044.0
2016-08-17 11:25:00,82.08,82.11,82.01,82.02,140078.0,62.6803,62.7032,62.6268,62.6345,140078.0
2016-08-17 11:30:00,82.02,82.09,82.01,82.02,96788.0,62.6345,62.6879,62.6268,62.6345,96788.0
2016-08-17 11:35:00,82.02,82.02,81.95,81.97,69931.0,62.6345,62.6345,62.581,62.5963,69931.0
2016-08-17 11:40:00,81.98,82.06,81.97,82.04,88625.0,62.6039,62.665,62.5963,62.6498,88625.0
2016-08-17 11:45:00,82.05,82.06,82.01,82.05,41624.0,62.6574,62.665,62.6268,62.6574,41624.0
2016-08-17 11:50:00,82.06,82.08,82.04,82.05,23250.0,62.665,62.6803,62.6498,62.6574,23250.0
2016-08-17 11:55:00,82.05,82.11,82.05,82.11,29477.0,62.6574,62.7032,62.6574,62.7032,29477.0
2016-08-17 12:00:00,82.11,82.12,82.07,82.1,21848.0,62.7032,62.7108,62.6727,62.6956,21848.0
2016-08-17 12:05:00,82.1,82.17,82.07,82.15,81065.0,62.6956,62.749,62.6727,62.7338,81065.0
2016-08-17 12:10:00,82.15,82.17,82.11,82.15,171867.0,62.7338,62.749,62.7032,62.7338,171867.0
2016-08-17 12:15:00,82.15,82.16,82.11,82.13,63714.0,62.7338,62.7414,62.7032,62.7185,63714.0
2016-08-17 12:20:00,82.13,82.2,82.13,82.2,28717.0,62.7185,62.7719,62.7185,62.7719,28717.0
2016-08-17 12:25:00,82.2,82.22,82.19,82.2,78470.0,62.7719,62.7872,62.7643,62.7719,78470.0
2016-08-17 12:30:00,82.2,82.21,82.17,82.18,18801.0,62.7719,62.7796,62.749,62.7567,18801.0
2016-08-17 12:35:00,82.19,82.22,82.18,82.22,23137.0,62.7643,62.7872,62.7567,62.7872,23137.0
2016-08-17 12:40:00,82.21,82.23,82.19,82.22,18800.0,62.7796,62.7948,62.7643,62.7872,18800.0
2016-08-17 12:45:00,82.22,82.3,82.21,82.3,96051.0,62.7872,62.8483,62.7796,62.8483,96051.0
2016-08-17 12:50:00,82.3,82.34,82.27,82.29,43798.0,62.8483,62.8788,62.8254,62.8407,43798.0
2016-08-17 12:55:00,82.28,82.32,82.28,82.31,33314.0,62.833,62.8636,62.833,62.8559,33314.0
2016-08-17 13:00:00,82.31,82.33,82.3,82.31,31070.0,62.8559,62.8712,62.8483,62.8559,31070.0
2016-08-17 13:05:00,82.31,82.32,82.27,82.3,73690.0,62.8559,62.8636,62.8254,62.8483,73690.0
2016-08-17 13:10:00,82.29,82.32,82.29,82.32,53877.0,62.8407,62.8636,62.8407,62.8636,53877.0
2016-08-17 13:15:00,82.32,82.32,82.29,82.32,45110.0,62.8636,62.8636,62.8407,62.8636,45110.0
2016-08-17 13:20:00,82.32,82.34,82.31,82.33,75966.0,62.8636,62.8788,62.8559,62.8712,75966.0
2016-08-17 13:25:00,82.33,82.4,82.31,82.4,197664.0,62.8712,62.9247,62.8559,62.9247,197664.0
2016-08-17 13:30:00,82.4,82.42,82.37,82.42,64633.0,62.9247,62.9399,62.9018,62.9399,64633.0
2016-08-17 13:35:00,82.41,82.52,82.41,82.51,146481.0,62.9323,63.0163,62.9323,63.0087,146481.0
2016-08-17 13:40:00,82.52,82.54,82.44,82.44,79576.0,63.0163,63.0316,62.9552,62.9552,79576.0
2016-08-17 13:45:00,82.43,82.43,82.39,82.41,68466.0,62.9476,62.9476,62.917,62.9323,68466.0
2016-08-17 13:50:00,82.42,82.43,82.36,82.39,65784.0,62.9399,62.9476,62.8941,62.917,65784.0
2016-08-17 13:55:00,82.38,82.38,82.33,82.35,31701.0,62.9094,62.9094,62.8712,62.8865,31701.0
2016-08-17 14:00:00,82.35,82.75,82.16,82.74,628496.0,62.8865,63.1919,62.7414,63.1843,628496.0
2016-08-17 14:05:00,82.74,82.77,82.62,82.72,316787.0,63.1843,63.2072,63.0927,63.169,316787.0
2016-08-17 14:10:00,82.72,82.88,82.7,82.86,210305.0,63.169,63.2912,63.1538,63.2759,210305.0
2016-08-17 14:15:00,82.87,82.87,82.79,82.82,330700.0,63.2836,63.2836,63.2225,63.2454,330700.0
2016-08-17 14:20:00,82.82,82.88,82.76,82.79,129034.0,63.2454,63.2912,63.1996,63.2225,129034.0
2016-08-17 14:25:00,82.79,82.85,82.77,82.78,103675.0,63.2225,63.2683,63.2072,63.2149,103675.0
2016-08-17 14:30:00,82.78,82.8,82.73,82.8,84187.0,63.2149,63.2301,63.1767,63.2301,84187.0
2016-08-17 14:35:00,82.79,82.79,82.72,82.72,57997.0,63.2225,63.2225,63.169,63.169,57997.0
2016-08-17 14:40:00,82.72,82.74,82.64,82.65,103400.0,63.169,63.1843,63.1079,63.1156,103400.0
2016-08-17 14:45:00,82.65,82.68,82.63,82.66,45837.0,63.1156,63.1385,63.1003,63.1232,45837.0
2016-08-17 14:50:00,82.65,82.66,82.6,82.63,92065.0,63.1156,63.1232,63.0774,63.1003,92065.0
2016-08-17 14:55:00,82.63,82.67,82.59,82.67,61540.0,63.1003,63.1308,63.0698,63.1308,61540.0
2016-08-17 15:00:00,82.67,82.69,82.62,82.63,25275.0,63.1308,63.1461,63.0927,63.1003,25275.0
2016-08-17 15:05:00,82.64,82.65,82.56,82.57,58698.0,63.1079,63.1156,63.0468,63.0545,58698.0
2016-08-17 15:10:00,82.57,82.61,82.55,82.6,60543.0,63.0545,63.085,63.0392,63.0774,60543.0
2016-08-17 15:15:00,82.61,82.71,82.6,82.71,55979.0,63.085,63.1614,63.0774,63.1614,55979.0
2016-08-17 15:20:00,82.71,82.76,82.71,82.76,87258.0,63.1614,63.1996,63.1614,63.1996,87258.0
2016-08-17 15:25:00,82.75,82.79,82.74,82.75,74849.0,63.1919,63.2225,63.1843,63.1919,74849.0
2016-08-17 15:30:00,82.76,82.78,82.74,82.76,93208.0,63.1996,63.2149,63.1843,63.1996,93208.0
2016-08-17 15:35:00,82.76,82.8,82.75,82.8,74644.0,63.1996,63.2301,63.1919,63.2301,74644.0
2016-08-17 15:40:00,82.8,82.89,82.79,82.88,249961.0,63.2301,63.2989,63.2225,63.2912,249961.0
2016-08-17 15:45:00,82.88,82.93,82.87,82.93,224881.0,63.2912,63.3294,63.2836,63.3294,224881.0
2016-08-17 15:50:00,82.92,82.96,82.91,82.93,514964.0,63.3218,63.3523,63.3141,63.3294,514964.0
2016-08-17 15:55:00,82.94,82.94,82.84,82.88,720188.0,63.337,63.337,63.2607,63.2912,720188.0
2016-08-18 09:30:00,82.93,82.93,82.73,82.93,90572.0,63.3294,63.3294,63.1767,63.3294,90572.0
2016-08-18 09:35:00,82.92,83.14,82.9,83.04,132756.0,63.3218,63.4898,63.3065,63.4134,132756.0
2016-08-18 09:40:00,83.02,83.02,82.88,82.89,148119.0,63.3981,63.3981,63.2912,63.2989,148119.0
2016-08-18 09:45:00,82.91,82.98,82.84,82.97,140549.0,63.3141,63.3676,63.2607,63.3599,140549.0
2016-08-18 09:50:00,82.97,82.98,82.91,82.92,132673.0,63.3599,63.3676,63.3141,63.3218,132673.0
2016-08-18 09:55:00,82.92,83.0,82.9,82.93,160319.0,63.3218,63.3829,63.3065,63.3294,160319.0
2016-08-18 10:00:00,82.94,82.96,82.87,82.89,112061.0,63.337,63.3523,63.2836,63.2989,112061.0
2016-08-18 10:05:00,82.89,82.9,82.73,82.75,62454.0,63.2989,63.3065,63.1767,63.1919,62454.0
2016-08-18 10:10:00,82.74,82.78,82.71,82.78,52181.0,63.1843,63.2149,63.1614,63.2149,52181.0
2016-08-18 10:15:00,82.78,82.81,82.68,82.73,83789.0,63.2149,63.2378,63.1385,63.1767,83789.0
2016-08-18 10:20:00,82.73,82.75,82.67,82.71,52237.0,63.1767,63.1919,63.1308,63.1614,52237.0
2016-08-18 10:25:00,82.7,82.75,82.69,82.69,42267.0,63.1538,63.1919,63.1461,63.1461,42267.0
2016-08-18 10:30:00,82.69,82.84,82.68,82.73,89129.0,63.1461,63.2607,63.1385,63.1767,89129.0
2016-08-18 10:35:00,82.73,82.85,82.73,82.82,37866.0,63.1767,63.2683,63.1767,63.2454,37866.0
2016-08-18 10:40:00,82.83,82.86,82.82,82.83,37825.0,63.253,63.2759,63.2454,63.253,37825.0
2016-08-18 10:45:00,82.83,82.83,82.7,82.76,43105.0,63.253,63.253,63.1538,63.1996,43105.0
2016-08-18 10:50:00,82.75,82.77,82.71,82.77,29955.0,63.1919,63.2072,63.1614,63.2072,29955.0
2016-08-18 10:55:00,82.77,82.84,82.75,82.82,27912.0,63.2072,63.2607,63.1919,63.2454,27912.0
2016-08-18 11:00:00,82.82,82.83,82.79,82.81,59625.0,63.2454,63.253,63.2225,63.2378,59625.0
2016-08-18 11:05:00,82.81,82.94,82.8,82.88,290762.0,63.2378,63.337,63.2301,63.2912,290762.0
2016-08-18 11:10:00,82.88,82.9,82.85,82.88,34063.0,63.2912,63.3065,63.2683,63.2912,34063.0
2016-08-18 11:15:00,82.87,82.88,82.81,82.84,38855.0,63.2836,63.2912,63.2378,63.2607,38855.0
2016-08-18 11:20:00,82.84,82.88,82.82,82.86,24516.0,63.2607,63.2912,63.2454,63.2759,24516.0
2016-08-18 11:25:00,82.87,82.97,82.86,82.95,44655.0,63.2836,63.3599,63.2759,63.3447,44655.0
2016-08-18 11:30:00,82.94,82.95,82.77,82.81,123092.0,63.337,63.3447,63.2072,63.2378,123092.0
2016-08-18 11:35:00,82.8,82.81,82.73,82.77,65335.0,63.2301,63.2378,63.1767,63.2072,65335.0
2016-08-18 11:40:00,82.76,82.76,82.5,82.58,292088.0,63.1996,63.1996,63.001,63.0621,292088.0
2016-08-18 11:45:00,82.58,82.68,82.57,82.66,137030.0,63.0621,63.1385,63.0545,63.1232,137030.0
2016-08-18 11:50:00,82.66,82.71,82.59,82.61,172672.0,63.1232,63.1614,63.0698,63.085,172672.0
2016-08-18 11:55:00,82.61,82.61,82.5,82.53,79556.0,63.085,63.085,63.001,63.0239,79556.0
2016-08-18 12:00:00,82.54,82.54,82.42,82.42,57272.0,63.0316,63.0316,62.9399,62.9399,57272.0
2016-08-18 12:05:00,82.42,82.5,82.41,82.44,52213.0,62.9399,63.001,62.9323,62.9552,52213.0
2016-08-18 12:10:00,82.44,82.46,82.39,82.44,46121.0,62.9552,62.9705,62.917,62.9552,46121.0
2016-08-18 12:15:00,82.45,82.46,82.31,82.34,42245.0,62.9628,62.9705,62.8559,62.8788,42245.0
2016-08-18 12:20:00,82.33,82.36,82.28,82.31,71582.0,62.8712,62.8941,62.833,62.8559,71582.0
2016-08-18 12:25:00,82.31,82.32,82.21,82.22,39629.0,62.8559,62.8636,62.7796,62.7872,39629.0
2016-08-18 12:30:00,82.22,82.31,82.21,82.25,58068.0,62.7872,62.8559,62.7796,62.8101,58068.0
2016-08-18 12:35:00,82.25,82.29,82.23,82.26,30716.0,62.8101,62.8407,62.7948,62.8178,30716.0
2016-08-18 12:40:00,82.26,82.29,82.22,82.28,41812.0,62.8178,62.8407,62.7872,62.833,41812.0
2016-08-18 12:45:00,82.29,82.35,82.29,82.33,30452.0,62.8407,62.8865,62.8407,62.8712,30452.0
2016-08-18 12:50:00,82.34,82.37,82.31,82.34,42633.0,62.8788,62.9018,62.8559,62.8788,42633.0
2016-08-18 12:55:00,82.34,82.38,82.34,82.37,50877.0,62.8788,62.9094,62.8788,62.9018,50877.0
2016-08-18 13:00:00,82.37,82.41,82.35,82.41,56914.0,62.9018,62.9323,62.8865,62.9323,56914.0
2016-08-18 13:05:00,82.41,82.46,82.4,82.45,75809.0,62.9323,62.9705,62.9247,62.9628,75809.0
2016-08-18 13:10:00,82.45,82.51,82.43,82.48,59256.0,62.9628,63.0087,62.9476,62.9858,59256.0
2016-08-18 13:15:00,82.48,82.49,82.46,82.47,23185.0,62.9858,62.9934,62.9705,62.9781,23185.0
2016-08-18 13:20:00,82.48,82.52,82.45,82.5,47689.0,62.9858,63.0163,62.9628,63.001,47689.0
2016-08-18 13:25:00,82.48,82.5,82.44,82.44,59741.0,62.9858,63.001,62.9552,62.9552,59741.0
2016-08-18 13:30:00,82.43,82.48,82.43,82.45,63518.0,62.9476,62.9858,62.9476,62.9628,63518.0
2016-08-18 13:35:00,82.45,82.48,82.44,82.47,39188.0,62.9628,62.9858,62.9552,62.9781,39188.0
2016-08-18 13:40:00,82.48,82.55,82.48,82.54,52973.0,62.9858,63.0392,62.9858,63.0316,52973.0
2016-08-18 13:45:00,82.54,82.55,82.51,82.53,16630.0,63.0316,63.0392,63.0087,63.0239,16630.0
2016-08-18 13:50:00,82.52,82.53,82.48,82.51,12800.0,63.0163,63.0239,62.9858,63.0087,12800.0
2016-08-18 13:55:00,82.5,82.51,82.46,82.47,31021.0,63.001,63.0087,62.9705,62.9781,31021.0
2016-08-18 14:00:00,82.47,82.5,82.45,82.49,25610.0,62.9781,63.001,62.9628,62.9934,25610.0
2016-08-18 14:05:00,82.5,82.51,82.42,82.46,22899.0,63.001,63.0087,62.9399,62.9705,22899.0
2016-08-18 14:10:00,82.47,82.51,82.46,82.51,17362.0,62.9781,63.0087,62.9705,63.0087,17362.0
2016-08-18 14:15:00,82.51,82.55,82.49,82.53,72528.0,63.0087,63.0392,62.9934,63.0239,72528.0
2016-08-18 14:20:00,82.53,82.56,82.52,82.55,18730.0,63.0239,63.0468,63.0163,63.0392,18730.0
2016-08-18 14:25:00,82.56,82.59,82.51,82.54,25603.0,63.0468,63.0698,63.0087,63.0316,25603.0
2016-08-18 14:30:00,82.54,82.58,82.51,82.56,21032.0,63.0316,63.0621,63.0087,63.0468,21032.0
2016-08-18 14:35:00,82.56,82.57,82.53,82.55,15680.0,63.0468,63.0545,63.0239,63.0392,15680.0
2016-08-18 14:40:00,82.55,82.56,82.51,82.55,20960.0,63.0392,63.0468,63.0087,63.0392,20960.0
2016-08-18 14:45:00,82.55,82.56,82.52,82.56,13967.0,63.0392,63.0468,63.0163,63.0468,13967.0
2016-08-18 14:50:00,82.56,82.58,82.55,82.56,12035.0,63.0468,63.0621,63.0392,63.0468,12035.0
2016-08-18 14:55:00,82.56,82.57,82.52,82.55,47692.0,63.0468,63.0545,63.0163,63.0392,47692.0
2016-08-18 15:00:00,82.55,82.56,82.53,82.55,42590.0,63.0392,63.0468,63.0239,63.0392,42590.0
2016-08-18 15:05:00,82.56,82.61,82.55,82.59,36225.0,63.0468,63.085,63.0392,63.0698,36225.0
2016-08-18 15:10:00,82.59,82.6,82.58,82.59,12628.0,63.0698,63.0774,63.0621,63.0698,12628.0
2016-08-18 15:15:00,82.59,82.59,82.56,82.56,26721.0,63.0698,63.0698,63.0468,63.0468,26721.0
2016-08-18 15:20:00,82.57,82.61,82.56,82.6,34839.0,63.0545,63.085,63.0468,63.0774,34839.0
2016-08-18 15:25:00,82.59,82.6,82.56,82.56,35800.0,63.0698,63.0774,63.0468,63.0468,35800.0
2016-08-18 15:30:00,82.56,82.58,82.55,82.56,34200.0,63.0468,63.0621,63.0392,63.0468,34200.0
2016-08-18 15:35:00,82.56,82.57,82.53,82.56,66149.0,63.0468,63.0545,63.0239,63.0468,66149.0
2016-08-18 15:40:00,82.56,82.57,82.54,82.55,48636.0,63.0468,63.0545,63.0316,63.0392,48636.0
2016-08-18 15:45:00,82.56,82.58,82.52,82.52,50575.0,63.0468,63.0621,63.0163,63.0163,50575.0
2016-08-18 15:50:00,82.53,82.54,82.51,82.53,152607.0,63.0239,63.0316,63.0087,63.0239,152607.0
2016-08-18 15:55:00,82.53,82.6,82.52,82.6,517629.0,63.0239,63.0774,63.0163,63.0774,517629.0
2016-08-19 09:30:00,82.15,82.53,82.15,82.34,187545.0,62.7338,63.0239,62.7338,62.8788,187545.0
2016-08-19 09:35:00,82.33,82.35,82.15,82.21,212137.0,62.8712,62.8865,62.7338,62.7796,212137.0
2016-08-19 09:40:00,82.2,82.31,82.12,82.3,164787.0,62.7719,62.8559,62.7108,62.8483,164787.0
2016-08-19 09:45:00,82.3,82.3,82.2,82.21,106320.0,62.8483,62.8483,62.7719,62.7796,106320.0
2016-08-19 09:50:00,82.22,82.35,82.21,82.21,218961.0,62.7872,62.8865,62.7796,62.7796,218961.0
2016-08-19 09:55:00,82.2,82.21,82.02,82.04,96559.0,62.7719,62.7796,62.6345,62.6498,96559.0
2016-08-19 10:00:00,82.02,82.11,82.0,82.04,84200.0,62.6345,62.7032,62.6192,62.6498,84200.0
2016-08-19 10:05:00,82.03,82.07,82.0,82.0,83981.0,62.6421,62.6727,62.6192,62.6192,83981.0
2016-08-19 10:10:00,82.0,82.02,81.94,82.01,259829.0,62.6192,62.6345,62.5734,62.6268,259829.0
2016-08-19 10:15:00,82.02,82.06,81.95,82.06,89961.0,62.6345,62.665,62.581,62.665,89961.0
2016-08-19 10:20:00,82.07,82.15,82.02,82.04,151073.0,62.6727,62.7338,62.6345,62.6498,151073.0
2016-08-19 10:25:00,82.04,82.07,82.01,82.04,53926.0,62.6498,62.6727,62.6268,62.6498,53926.0
2016-08-19 10:30:00,82.04,82.09,82.03,82.04,54575.0,62.6498,62.6879,62.6421,62.6498,54575.0
2016-08-19 10:35:00,82.04,82.05,81.98,82.0,167900.0,62.6498,62.6574,62.6039,62.6192,167900.0
2016-08-19 10:40:00,82.0,82.04,81.99,82.03,89199.0,62.6192,62.6498,62.6116,62.6421,89199.0
2016-08-19 10:45:00,82.03,82.04,81.91,81.91,78204.0,62.6421,62.6498,62.5505,62.5505,78204.0
2016-08-19 10:50:00,81.91,81.92,81.82,81.82,101587.0,62.5505,62.5581,62.4817,62.4817,101587.0
2016-08-19 10:55:00,81.82,81.84,81.79,81.82,68145.0,62.4817,62.497,62.4588,62.4817,68145.0
2016-08-19 11:00:00,81.82,81.92,81.8,81.89,67123.0,62.4817,62.5581,62.4665,62.5352,67123.0
2016-08-19 11:05:00,81.89,81.9,81.84,81.88,78549.0,62.5352,62.5428,62.497,62.5276,78549.0
2016-08-19 11:10:00,81.88,81.98,81.88,81.97,98579.0,62.5276,62.6039,62.5276,62.5963,98579.0
2016-08-19 11:15:00,81.97,81.98,81.92,81.97,36046.0,62.5963,62.6039,62.5581,62.5963,36046.0
2016-08-19 11:20:00,81.98,81.98,81.9,81.92,22210.0,62.6039,62.6039,62.5428,62.5581,22210.0
2016-08-19 11:25:00,81.92,81.96,81.91,81.92,32976.0,62.5581,62.5887,62.5505,62.5581,32976.0
2016-08-19 11:30:00,81.91,81.95,81.87,81.94,79824.0,62.5505,62.581,62.5199,62.5734,79824.0
2016-08-19 11:35:00,81.95,81.95,81.9,81.92,64534.0,62.581,62.581,62.5428,62.5581,64534.0
2016-08-19 11:40:00,81.93,82.03,81.92,81.98,103671.0,62.5657,62.6421,62.5581,62.6039,103671.0
2016-08-19 11:45:00,81.98,82.01,81.96,81.97,49103.0,62.6039,62.6268,62.5887,62.5963,49103.0
2016-08-19 11:50:00,81.96,81.97,81.9,81.95,35943.0,62.5887,62.5963,62.5428,62.581,35943.0
2016-08-19 11:55:00,81.94,81.98,81.94,81.98,63868.0,62.5734,62.6039,62.5734,62.6039,63868.0
2016-08-19 12:00:00,81.98,82.04,81.97,82.02,21547.0,62.6039,62.6498,62.5963,62.6345,21547.0
2016-08-19 12:05:00,82.02,82.02,81.93,81.99,33537.0,62.6345,62.6345,62.5657,62.6116,33537.0
2016-08-19 12:10:00,82.0,82.02,81.96,82.01,44459.0,62.6192,62.6345,62.5887,62.6268,44459.0
2016-08-19 12:15:00,82.01,82.01,81.95,81.96,78680.0,62.6268,62.6268,62.581,62.5887,78680.0
2016-08-19 12:20:00,81.96,81.98,81.95,81.98,47566.0,62.5887,62.6039,62.581,62.6039,47566.0
2016-08-19 12:25:00,81.98,81.98,81.94,81.96,15555.0,62.6039,62.6039,62.5734,62.5887,15555.0
2016-08-19 12:30:00,81.96,81.99,81.92,81.92,19505.0,62.5887,62.6116,62.5581,62.5581,19505.0
2016-08-19 12:35:00,81.93,81.93,81.89,81.92,26448.0,62.5657,62.5657,62.5352,62.5581,26448.0
2016-08-19 12:40:00,81.91,81.93,81.89,81.93,61966.0,62.5505,62.5657,62.5352,62.5657,61966.0
2016-08-19 12:45:00,81.93,81.93,81.84,81.85,28889.0,62.5657,62.5657,62.497,62.5047,28889.0
2016-08-19 12:50:00,81.85,81.86,81.8,81.83,26567.0,62.5047,62.5123,62.4665,62.4894,26567.0
2016-08-19 12:55:00,81.82,81.85,81.82,81.85,9000.0,62.4817,62.5047,62.4817,62.5047,9000.0
2016-08-19 13:00:00,81.84,81.85,81.81,81.85,27924.0,62.497,62.5047,62.4741,62.5047,27924.0
2016-08-19 13:05:00,81.84,81.89,81.83,81.87,39685.0,62.497,62.5352,62.4894,62.5199,39685.0
2016-08-19 13:10:00,81.87,81.92,81.86,81.89,21009.0,62.5199,62.5581,62.5123,62.5352,21009.0
2016-08-19 13:15:00,81.9,81.91,81.88,81.88,26616.0,62.5428,62.5505,62.5276,62.5276,26616.0
2016-08-19 13:20:00,81.89,81.93,81.88,81.92,28764.0,62.5352,62.5657,62.5276,62.5581,28764.0
2016-08-19 13:25:00,81.92,81.93,81.87,81.91,62384.0,62.5581,62.5657,62.5199,62.5505,62384.0
2016-08-19 13:30:00,81.92,81.92,81.87,81.89,19352.0,62.5581,62.5581,62.5199,62.5352,19352.0
2016-08-19 13:35:00,81.9,81.93,81.88,81.93,9722.0,62.5428,62.5657,62.5276,62.5657,9722.0
2016-08-19 13:40:00,81.93,81.94,81.93,81.94,10700.0,62.5657,62.5734,62.5657,62.5734,10700.0
2016-08-19 13:45:00,81.95,81.97,81.94,81.95,28266.0,62.581,62.5963,62.5734,62.581,28266.0
2016-08-19 13:50:00,81.95,81.97,81.94,81.96,19559.0,62.581,62.5963,62.5734,62.5887,19559.0
2016-08-19 13:55:00,81.96,81.97,81.91,81.92,15515.0,62.5887,62.5963,62.5505,62.5581,15515.0
2016-08-19 14:00:00,81.92,81.96,81.9,81.9,14004.0,62.5581,62.5887,62.5428,62.5428,14004.0
2016-08-19 14:05:00,81.9,81.92,81.89,81.92,20305.0,62.5428,62.5581,62.5352,62.5581,20305.0
2016-08-19 14:10:00,81.91,81.96,81.91,81.95,101569.0,62.5505,62.5887,62.5505,62.581,101569.0
2016-08-19 14:15:00,81.95,81.96,81.93,81.95,46176.0,62.581,62.5887,62.5657,62.581,46176.0
2016-08-19 14:20:00,81.95,81.97,81.93,81.95,65768.0,62.581,62.5963,62.5657,62.581,65768.0
2016-08-19 14:25:00,81.96,81.96,81.91,81.94,25491.0,62.5887,62.5887,62.5505,62.5734,25491.0
2016-08-19 14:30:00,81.95,81.95,81.92,81.93,11756.0,62.581,62.581,62.5581,62.5657,11756.0
2016-08-19 14:35:00,81.93,81.96,81.93,81.95,15754.0,62.5657,62.5887,62.5657,62.581,15754.0
2016-08-19 14:40:00,81.95,81.97,81.91,81.97,31379.0,62.581,62.5963,62.5505,62.5963,31379.0
2016-08-19 14:45:00,81.98,81.98,81.96,81.98,16895.0,62.6039,62.6039,62.5887,62.6039,16895.0
2016-08-19 14:50:00,81.98,82.03,81.97,82.03,15633.0,62.6039,62.6421,62.5963,62.6421,15633.0
2016-08-19 14:55:00,82.03,82.06,82.02,82.03,47160.0,62.6421,62.665,62.6345,62.6421,47160.0
2016-08-19 15:00:00,82.02,82.03,82.0,82.02,52346.0,62.6345,62.6421,62.6192,62.6345,52346.0
2016-08-19 15:05:00,82.02,82.04,82.0,82.01,64185.0,62.6345,62.6498,62.6192,62.6268,64185.0
2016-08-19 15:10:00,82.01,82.01,81.98,81.99,41474.0,62.6268,62.6268,62.6039,62.6116,41474.0
2016-08-19 15:15:00,81.99,82.01,81.97,82.0,61997.0,62.6116,62.6268,62.5963,62.6192,61997.0
2016-08-19 15:20:00,81.99,82.02,81.99,82.01,18803.0,62.6116,62.6345,62.6116,62.6268,18803.0
2016-08-19 15:25:00,82.01,82.05,82.0,82.05,76091.0,62.6268,62.6574,62.6192,62.6574,76091.0
2016-08-19 15:30:00,82.05,82.1,82.02,82.09,193224.0,62.6574,62.6956,62.6345,62.6879,193224.0
2016-08-19 15:35:00,82.08,82.09,82.03,82.05,38031.0,62.6803,62.6879,62.6421,62.6574,38031.0
2016-08-19 15:40:00,82.05,82.06,82.03,82.06,96556.0,62.6574,62.665,62.6421,62.665,96556.0
2016-08-19 15:45:00,82.05,82.07,82.03,82.05,64006.0,62.6574,62.6727,62.6421,62.6574,64006.0
2016-08-19 15:50:00,82.04,82.06,82.04,82.05,182040.0,62.6498,62.665,62.6498,62.6574,182040.0
2016-08-19 15:55:00,82.05,82.09,82.03,82.05,598580.0,62.6574,62.6879,62.6421,62.6574,598580.0
2016-08-22 09:30:00,82.14,82.42,82.09,82.34,158512.0,62.7261,62.9399,62.6879,62.8788,158512.0
2016-08-22 09:35:00,82.33,82.33,82.15,82.18,93661.0,62.8712,62.8712,62.7338,62.7567,93661.0
2016-08-22 09:40:00,82.18,82.21,82.05,82.2,130409.0,62.7567,62.7796,62.6574,62.7719,130409.0
2016-08-22 09:45:00,82.2,82.22,82.08,82.08,144076.0,62.7719,62.7872,62.6803,62.6803,144076.0
2016-08-22 09:50:00,82.07,82.17,82.05,82.06,59813.0,62.6727,62.749,62.6574,62.665,59813.0
2016-08-22 09:55:00,82.06,82.13,82.06,82.13,94761.0,62.665,62.7185,62.665,62.7185,94761.0
2016-08-22 10:00:00,82.13,82.22,82.13,82.2,58686.0,62.7185,62.7872,62.7185,62.7719,58686.0
2016-08-22 10:05:00,82.2,82.25,82.14,82.16,50336.0,62.7719,62.8101,62.7261,62.7414,50336.0
2016-08-22 10:10:00,82.16,82.18,82.06,82.09,55649.0,62.7414,62.7567,62.665,62.6879,55649.0
2016-08-22 10:15:00,82.09,82.19,82.08,82.13,72661.0,62.6879,62.7643,62.6803,62.7185,72661.0
2016-08-22 10:20:00,82.13,82.14,82.01,82.03,63993.0,62.7185,62.7261,62.6268,62.6421,63993.0
2016-08-22 10:25:00,82.03,82.12,82.03,82.11,64488.0,62.6421,62.7108,62.6421,62.7032,64488.0
2016-08-22 10:30:00,82.13,82.16,82.11,82.15,76254.0,62.7185,62.7414,62.7032,62.7338,76254.0
2016-08-22 10:35:00,82.15,82.18,82.1,82.11,61938.0,62.7338,62.7567,62.6956,62.7032,61938.0
2016-08-22 10:40:00,82.11,82.12,82.09,82.11,34845.0,62.7032,62.7108,62.6879,62.7032,34845.0
2016-08-22 10:45:00,82.11,82.18,82.11,82.18,28167.0,62.7032,62.7567,62.7032,62.7567,28167.0
2016-08-22 10:50:00,82.18,82.21,82.16,82.18,26695.0,62.7567,62.7796,62.7414,62.7567,26695.0
2016-08-22 10:55:00,82.17,82.19,82.13,82.18,31609.0,62.749,62.7643,62.7185,62.7567,31609.0
2016-08-22 11:00:00,82.18,82.23,82.16,82.23,19309.0,62.7567,62.7948,62.7414,62.7948,19309.0
2016-08-22 11:05:00,82.22,82.22,82.15,82.15,31875.0,62.7872,62.7872,62.7338,62.7338,31875.0
2016-08-22 11:10:00,82.16,82.2,82.15,82.17,55082.0,62.7414,62.7719,62.7338,62.749,55082.0
2016-08-22 11:15:00,82.18,82.24,82.16,82.17,25480.0,62.7567,62.8025,62.7414,62.749,25480.0
2016-08-22 11:20:00,82.18,82.19,82.08,82.08,46246.0,62.7567,62.7643,62.6803,62.6803,46246.0
2016-08-22 11:25:00,82.08,82.09,82.05,82.06,19888.0,62.6803,62.6879,62.6574,62.665,19888.0
2016-08-22 11:30:00,82.07,82.1,82.06,82.1,39702.0,62.6727,62.6956,62.665,62.6956,39702.0
2016-08-22 11:35:00,82.1,82.1,82.07,82.07,41751.0,62.6956,62.6956,62.6727,62.6727,41751.0
2016-08-22 11:40:00,82.07,82.12,82.05,82.12,29043.0,62.6727,62.7108,62.6574,62.7108,29043.0
2016-08-22 11:45:00,82.12,82.18,82.11,82.17,25775.0,62.7108,62.7567,62.7032,62.749,25775.0
2016-08-22 11:50:00,82.17,82.19,82.16,82.19,26344.0,62.749,62.7643,62.7414,62.7643,26344.0
2016-08-22 11:55:00,82.19,82.22,82.17,82.22,48939.0,62.7643,62.7872,62.749,62.7872,48939.0
2016-08-22 12:00:00,82.22,82.26,82.21,82.23,21230.0,62.7872,62.8178,62.7796,62.7948,21230.0
2016-08-22 12:05:00,82.23,82.28,82.23,82.28,124463.0,62.7948,62.833,62.7948,62.833,124463.0
2016-08-22 12:10:00,82.27,82.27,82.23,82.25,52624.0,62.8254,62.8254,62.7948,62.8101,52624.0
2016-08-22 12:15:00,82.25,82.32,82.25,82.31,33611.0,62.8101,62.8636,62.8101,62.8559,33611.0
2016-08-22 12:20:00,82.31,82.43,82.31,82.43,50541.0,62.8559,62.9476,62.8559,62.9476,50541.0
2016-08-22 12:25:00,82.43,82.51,82.43,82.47,39474.0,62.9476,63.0087,62.9476,62.9781,39474.0
2016-08-22 12:30:00,82.48,82.48,82.39,82.42,39769.0,62.9858,62.9858,62.917,62.9399,39769.0
2016-08-22 12:35:00,82.42,82.44,82.38,82.41,18190.0,62.9399,62.9552,62.9094,62.9323,18190.0
2016-08-22 12:40:00,82.41,82.43,82.37,82.37,41366.0,62.9323,62.9476,62.9018,62.9018,41366.0
2016-08-22 12:45:00,82.37,82.42,82.34,82.41,19983.0,62.9018,62.9399,62.8788,62.9323,19983.0
2016-08-22 12:50:00,82.41,82.42,82.37,82.41,33181.0,62.9323,62.9399,62.9018,62.9323,33181.0
2016-08-22 12:55:00,82.4,82.41,82.37,82.41,34038.0,62.9247,62.9323,62.9018,62.9323,34038.0
2016-08-22 13:00:00,82.4,82.42,82.39,82.4,22411.0,62.9247,62.9399,62.917,62.9247,22411.0
2016-08-22 13:05:00,82.4,82.4,82.37,82.39,40554.0,62.9247,62.9247,62.9018,62.917,40554.0
2016-08-22 13:10:00,82.39,82.41,82.37,82.38,16718.0,62.917,62.9323,62.9018,62.9094,16718.0
2016-08-22 13:15:00,82.39,82.45,82.39,82.42,59995.0,62.917,62.9628,62.917,62.9399,59995.0
2016-08-22 13:20:00,82.4,82.4,82.31,82.32,68603.0,62.9247,62.9247,62.8559,62.8636,68603.0
2016-08-22 13:25:00,82.31,82.4,82.29,82.4,180391.0,62.8559,62.9247,62.8407,62.9247,180391.0
2016-08-22 13:30:00,82.39,82.4,82.33,82.36,13863.0,62.917,62.9247,62.8712,62.8941,13863.0
2016-08-22 13:35:00,82.36,82.37,82.34,82.37,18123.0,62.8941,62.9018,62.8788,62.9018,18123.0
2016-08-22 13:40:00,82.37,82.43,82.36,82.42,37393.0,62.9018,62.9476,62.8941,62.9399,37393.0
2016-08-22 13:45:00,82.42,82.47,82.42,82.42,38700.0,62.9399,62.9781,62.9399,62.9399,38700.0
2016-08-22 13:50:00,82.43,82.43,82.41,82.42,25439.0,62.9476,62.9476,62.9323,62.9399,25439.0
2016-08-22 13:55:00,82.42,82.44,82.42,82.43,40299.0,62.9399,62.9552,62.9399,62.9476,40299.0
2016-08-22 14:00:00,82.43,82.46,82.42,82.46,42496.0,62.9476,62.9705,62.9399,62.9705,42496.0
2016-08-22 14:05:00,82.45,82.46,82.44,82.45,21990.0,62.9628,62.9705,62.9552,62.9628,21990.0
2016-08-22 14:10:00,82.45,82.45,82.42,82.44,18176.0,62.9628,62.9628,62.9399,62.9552,18176.0
2016-08-22 14:15:00,82.44,82.45,82.42,82.44,25428.0,62.9552,62.9628,62.9399,62.9552,25428.0
2016-08-22 14:20:00,82.44,82.44,82.4,82.41,13172.0,62.9552,62.9552,62.9247,62.9323,13172.0
2016-08-22 14:25:00,82.41,82.41,82.32,82.34,23356.0,62.9323,62.9323,62.8636,62.8788,23356.0
2016-08-22 14:30:00,82.33,82.37,82.33,82.37,24840.0,62.8712,62.9018,62.8712,62.9018,24840.0
2016-08-22 14:35:00,82.36,82.38,82.32,82.37,49901.0,62.8941,62.9094,62.8636,62.9018,49901.0
2016-08-22 14:40:00,82.37,82.39,82.36,82.39,13731.0,62.9018,62.917,62.8941,62.917,13731.0
2016-08-22 14:45:00,82.39,82.41,82.37,82.41,21447.0,62.917,62.9323,62.9018,62.9323,21447.0
2016-08-22 14:50:00,82.41,82.44,82.39,82.4,57199.0,62.9323,62.9552,62.917,62.9247,57199.0
2016-08-22 14:55:00,82.39,82.39,82.35,82.36,25754.0,62.917,62.917,62.8865,62.8941,25754.0
2016-08-22 15:00:00,82.35,82.38,82.34,82.37,42723.0,62.8865,62.9094,62.8788,62.9018,42723.0
2016-08-22 15:05:00,82.38,82.39,82.37,82.39,18794.0,62.9094,62.917,62.9018,62.917,18794.0
2016-08-22 15:10:00,82.4,82.4,82.37,82.39,24105.0,62.9247,62.9247,62.9018,62.917,24105.0
2016-08-22 15:15:00,82.39,82.39,82.36,82.38,36917.0,62.917,62.917,62.8941,62.9094,36917.0
2016-08-22 15:20:00,82.39,82.39,82.36,82.39,37282.0,62.917,62.917,62.8941,62.917,37282.0
2016-08-22 15:25:00,82.38,82.39,82.36,82.37,53865.0,62.9094,62.917,62.8941,62.9018,53865.0
2016-08-22 15:30:00,82.37,82.43,82.36,82.43,117377.0,62.9018,62.9476,62.8941,62.9476,117377.0
2016-08-22 15:35:00,82.42,82.43,82.39,82.41,61257.0,62.9399,62.9476,62.917,62.9323,61257.0
2016-08-22 15:40:00,82.42,82.48,82.41,82.45,99123.0,62.9399,62.9858,62.9323,62.9628,99123.0
2016-08-22 15:45:00,82.45,82.48,82.44,82.46,123736.0,62.9628,62.9858,62.9552,62.9705,123736.0
2016-08-22 15:50:00,82.46,82.47,82.43,82.46,62673.0,62.9705,62.9781,62.9476,62.9705,62673.0
2016-08-22 15:55:00,82.45,82.48,82.41,82.42,537819.0,62.9628,62.9858,62.9323,62.9399,537819.0
2016-08-23 09:30:00,82.96,82.96,82.75,82.76,101074.0,63.3523,63.3523,63.1919,63.1996,101074.0
2016-08-23 09:35:00,82.75,82.9,82.7,82.8,138400.0,63.1919,63.3065,63.1538,63.2301,138400.0
2016-08-23 09:40:00,82.79,82.87,82.75,82.86,200050.0,63.2225,63.2836,63.1919,63.2759,200050.0
2016-08-23 09:45:00,82.87,82.9,82.82,82.85,134887.0,63.2836,63.3065,63.2454,63.2683,134887.0
2016-08-23 09:50:00,82.85,82.88,82.76,82.87,103697.0,63.2683,63.2912,63.1996,63.2836,103697.0
2016-08-23 09:55:00,82.87,82.95,82.83,82.86,120825.0,63.2836,63.3447,63.253,63.2759,120825.0
2016-08-23 10:00:00,82.87,82.93,82.85,82.88,95448.0,63.2836,63.3294,63.2683,63.2912,95448.0
2016-08-23 10:05:00,82.88,82.91,82.83,82.89,54722.0,63.2912,63.3141,63.253,63.2989,54722.0
2016-08-23 10:10:00,82.89,82.95,82.88,82.95,60838.0,63.2989,63.3447,63.2912,63.3447,60838.0
2016-08-23 10:15:00,82.95,82.97,82.87,82.89,60375.0,63.3447,63.3599,63.2836,63.2989,60375.0
2016-08-23 10:20:00,82.9,82.99,82.9,82.95,85020.0,63.3065,63.3752,63.3065,63.3447,85020.0
2016-08-23 10:25:00,82.95,82.99,82.93,82.96,45955.0,63.3447,63.3752,63.3294,63.3523,45955.0
2016-08-23 10:30:00,82.97,82.99,82.89,82.89,69035.0,63.3599,63.3752,63.2989,63.2989,69035.0
2016-08-23 10:35:00,82.87,82.91,82.86,82.89,92957.0,63.2836,63.3141,63.2759,63.2989,92957.0
2016-08-23 10:40:00,82.88,82.89,82.86,82.89,34711.0,63.2912,63.2989,63.2759,63.2989,34711.0
2016-08-23 10:45:00,82.89,82.95,82.86,82.89,101071.0,63.2989,63.3447,63.2759,63.2989,101071.0
2016-08-23 10:50:00,82.9,82.92,82.86,82.87,69219.0,63.3065,63.3218,63.2759,63.2836,69219.0
2016-08-23 10:55:00,82.86,82.91,82.86,82.88,48991.0,63.2759,63.3141,63.2759,63.2912,48991.0
2016-08-23 11:00:00,82.88,82.9,82.84,82.87,49517.0,63.2912,63.3065,63.2607,63.2836,49517.0
2016-08-23 11:05:00,82.87,82.88,82.8,82.88,79208.0,63.2836,63.2912,63.2301,63.2912,79208.0
2016-08-23 11:10:00,82.88,82.89,82.84,82.87,42205.0,63.2912,63.2989,63.2607,63.2836,42205.0
2016-08-23 11:15:00,82.88,82.9,82.84,82.88,48413.0,63.2912,63.3065,63.2607,63.2912,48413.0
2016-08-23 11:20:00,82.88,82.9,82.84,82.84,42428.0,63.2912,63.3065,63.2607,63.2607,42428.0
2016-08-23 11:25:00,82.84,82.86,82.82,82.83,52186.0,63.2607,63.2759,63.2454,63.253,52186.0
2016-08-23 11:30:00,82.83,82.84,82.79,82.83,48105.0,63.253,63.2607,63.2225,63.253,48105.0
2016-08-23 11:35:00,82.83,82.83,82.77,82.79,29909.0,63.253,63.253,63.2072,63.2225,29909.0
2016-08-23 11:40:00,82.79,82.86,82.78,82.83,38704.0,63.2225,63.2759,63.2149,63.253,38704.0
2016-08-23 11:45:00,82.84,82.86,82.79,82.84,39621.0,63.2607,63.2759,63.2225,63.2607,39621.0
2016-08-23 11:50:00,82.84,82.85,82.78,82.82,39822.0,63.2607,63.2683,63.2149,63.2454,39822.0
2016-08-23 11:55:00,82.82,82.84,82.8,82.84,90642.0,63.2454,63.2607,63.2301,63.2607,90642.0
2016-08-23 12:00:00,82.83,82.84,82.74,82.74,31881.0,63.253,63.2607,63.1843,63.1843,31881.0
2016-08-23 12:05:00,82.74,82.76,82.7,82.72,76160.0,63.1843,63.1996,63.1538,63.169,76160.0
2016-08-23 12:10:00,82.71,82.73,82.69,82.73,58384.0,63.1614,63.1767,63.1461,63.1767,58384.0
2016-08-23 12:15:00,82.73,82.73,82.69,82.71,40483.0,63.1767,63.1767,63.1461,63.1614,40483.0
2016-08-23 12:20:00,82.71,82.71,82.64,82.65,40799.0,63.1614,63.1614,63.1079,63.1156,40799.0
2016-08-23 12:25:00,82.65,82.68,82.62,82.67,101884.0,63.1156,63.1385,63.0927,63.1308,101884.0
2016-08-23 12:30:00,82.66,82.68,82.63,82.67,35890.0,63.1232,63.1385,63.1003,63.1308,35890.0
2016-08-23 12:35:00,82.67,82.67,82.64,82.65,37786.0,63.1308,63.1308,63.1079,63.1156,37786.0
2016-08-23 12:40:00,82.66,82.67,82.64,82.67,22781.0,63.1232,63.1308,63.1079,63.1308,22781.0
2016-08-23 12:45:00,82.66,82.72,82.66,82.72,36661.0,63.1232,63.169,63.1232,63.169,36661.0
2016-08-23 12:50:00,82.72,82.73,82.65,82.66,29992.0,63.169,63.1767,63.1156,63.1232,29992.0
2016-08-23 12:55:00,82.66,82.72,82.65,82.71,25924.0,63.1232,63.169,63.1156,63.1614,25924.0
2016-08-23 13:00:00,82.71,82.72,82.67,82.7,27013.0,63.1614,63.169,63.1308,63.1538,27013.0
2016-08-23 13:05:00,82.7,82.75,82.7,82.73,34018.0,63.1538,63.1919,63.1538,63.1767,34018.0
2016-08-23 13:10:00,82.73,82.75,82.72,82.74,24604.0,63.1767,63.1919,63.169,63.1843,24604.0
2016-08-23 13:15:00,82.75,82.75,82.73,82.75,20474.0,63.1919,63.1919,63.1767,63.1919,20474.0
2016-08-23 13:20:00,82.75,82.8,82.75,82.78,51028.0,63.1919,63.2301,63.1919,63.2149,51028.0
2016-08-23 13:25:00,82.78,82.81,82.77,82.81,30174.0,63.2149,63.2378,63.2072,63.2378,30174.0
2016-08-23 13:30:00,82.81,82.82,82.77,82.8,17879.0,63.2378,63.2454,63.2072,63.2301,17879.0
2016-08-23 13:35:00,82.8,82.81,82.75,82.76,35682.0,63.2301,63.2378,63.1919,63.1996,35682.0
2016-08-23 13:40:00,82.76,82.79,82.75,82.79,22399.0,63.1996,63.2225,63.1919,63.2225,22399.0
2016-08-23 13:45:00,82.79,82.8,82.76,82.79,14800.0,63.2225,63.2301,63.1996,63.2225,14800.0
2016-08-23 13:50:00,82.79,82.8,82.75,82.77,46656.0,63.2225,63.2301,63.1919,63.2072,46656.0
2016-08-23 13:55:00,82.78,82.78,82.76,82.77,14437.0,63.2149,63.2149,63.1996,63.2072,14437.0
2016-08-23 14:00:00,82.77,82.78,82.76,82.78,22140.0,63.2072,63.2149,63.1996,63.2149,22140.0
2016-08-23 14:05:00,82.78,82.79,82.75,82.76,35552.0,63.2149,63.2225,63.1919,63.1996,35552.0
2016-08-23 14:10:00,82.76,82.79,82.75,82.78,35631.0,63.1996,63.2225,63.1919,63.2149,35631.0
2016-08-23 14:15:00,82.78,82.79,82.76,82.78,17925.0,63.2149,63.2225,63.1996,63.2149,17925.0
2016-08-23 14:20:00,82.78,82.78,82.76,82.78,33365.0,63.2149,63.2149,63.1996,63.2149,33365.0
2016-08-23 14:25:00,82.78,82.84,82.77,82.82,49304.0,63.2149,63.2607,63.2072,63.2454,49304.0
2016-08-23 14:30:00,82.83,82.83,82.81,82.83,40825.0,63.253,63.253,63.2378,63.253,40825.0
2016-08-23 14:35:00,82.83,82.83,82.81,82.82,23017.0,63.253,63.253,63.2378,63.2454,23017.0
2016-08-23 14:40:00,82.82,82.83,82.75,82.75,63402.0,63.2454,63.253,63.1919,63.1919,63402.0
2016-08-23 14:45:00,82.74,82.76,82.74,82.76,31262.0,63.1843,63.1996,63.1843,63.1996,31262.0
2016-08-23 14:50:00,82.76,82.78,82.75,82.78,37267.0,63.1996,63.2149,63.1919,63.2149,37267.0
2016-08-23 14:55:00,82.78,82.78,82.74,82.75,29579.0,63.2149,63.2149,63.1843,63.1919,29579.0
2016-08-23 15:00:00,82.76,82.77,82.75,82.75,55543.0,63.1996,63.2072,63.1919,63.1919,55543.0
2016-08-23 15:05:00,82.75,82.77,82.74,82.75,61328.0,63.1919,63.2072,63.1843,63.1919,61328.0
2016-08-23 15:10:00,82.75,82.76,82.72,82.74,45250.0,63.1919,63.1996,63.169,63.1843,45250.0
2016-08-23 15:15:00,82.74,82.75,82.71,82.72,52017.0,63.1843,63.1919,63.1614,63.169,52017.0
2016-08-23 15:20:00,82.72,82.74,82.71,82.73,28135.0,63.169,63.1843,63.1614,63.1767,28135.0
2016-08-23 15:25:00,82.73,82.74,82.71,82.73,33144.0,63.1767,63.1843,63.1614,63.1767,33144.0
2016-08-23 15:30:00,82.73,82.73,82.7,82.71,42643.0,63.1767,63.1767,63.1538,63.1614,42643.0
2016-08-23 15:35:00,82.71,82.73,82.68,82.69,72828.0,63.1614,63.1767,63.1385,63.1461,72828.0
2016-08-23 15:40:00,82.69,82.71,82.67,82.67,87511.0,63.1461,63.1614,63.1308,63.1308,87511.0
2016-08-23 15:45:00,82.68,82.7,82.66,82.67,94004.0,63.1385,63.1538,63.1232,63.1308,94004.0
2016-08-23 15:50:00,82.67,82.68,82.64,82.65,151929.0,63.1308,63.1385,63.1079,63.1156,151929.0
2016-08-23 15:55:00,82.64,82.66,82.6,82.6,264596.0,63.1079,63.1232,63.0774,63.0774,264596.0
2016-08-24 09:30:00,82.64,82.72,82.61,82.63,56333.0,63.1079,63.169,63.085,63.1003,56333.0
2016-08-24 09:35:00,82.64,82.64,82.39,82.48,142866.0,63.1079,63.1079,62.917,62.9858,142866.0
2016-08-24 09:40:00,82.49,82.5,82.42,82.48,66427.0,62.9934,63.001,62.9399,62.9858,66427.0
2016-08-24 09:45:00,82.47,82.47,82.38,82.39,38286.0,62.9781,62.9781,62.9094,62.917,38286.0
2016-08-24 09:50:00,82.39,82.39,82.2,82.26,150288.0,62.917,62.917,62.7719,62.8178,150288.0
2016-08-24 09:55:00,82.26,82.3,82.21,82.28,49538.0,62.8178,62.8483,62.7796,62.833,49538.0
2016-08-24 10:00:00,82.28,82.31,82.22,82.25,40969.0,62.833,62.8559,62.7872,62.8101,40969.0
2016-08-24 10:05:00,82.24,82.24,82.07,82.08,73398.0,62.8025,62.8025,62.6727,62.6803,73398.0
2016-08-24 10:10:00,82.07,82.12,82.03,82.04,53506.0,62.6727,62.7108,62.6421,62.6498,53506.0
2016-08-24 10:15:00,82.04,82.07,81.95,82.0,51431.0,62.6498,62.6727,62.581,62.6192,51431.0
2016-08-24 10:20:00,81.98,81.99,81.95,81.96,23698.0,62.6039,62.6116,62.581,62.5887,23698.0
2016-08-24 10:25:00,81.97,81.99,81.94,81.96,31044.0,62.5963,62.6116,62.5734,62.5887,31044.0
2016-08-24 10:30:00,81.96,82.08,81.95,82.03,101230.0,62.5887,62.6803,62.581,62.6421,101230.0
2016-08-24 10:35:00,82.03,82.11,82.01,82.09,76862.0,62.6421,62.7032,62.6268,62.6879,76862.0
2016-08-24 10:40:00,82.09,82.1,82.03,82.03,177016.0,62.6879,62.6956,62.6421,62.6421,177016.0
2016-08-24 10:45:00,82.02,82.02,81.93,81.94,35446.0,62.6345,62.6345,62.5657,62.5734,35446.0
2016-08-24 10:50:00,81.93,82.03,81.92,82.01,109848.0,62.5657,62.6421,62.5581,62.6268,109848.0
2016-08-24 10:55:00,82.01,82.06,82.0,82.02,19391.0,62.6268,62.665,62.6192,62.6345,19391.0
2016-08-24 11:00:00,82.03,82.05,81.98,82.03,42776.0,62.6421,62.6574,62.6039,62.6421,42776.0
2016-08-24 11:05:00,82.03,82.07,82.01,82.05,34388.0,62.6421,62.6727,62.6268,62.6574,34388.0
2016-08-24 11:10:00,82.05,82.08,82.04,82.06,26971.0,62.6574,62.6803,62.6498,62.665,26971.0
2016-08-24 11:15:00,82.06,82.09,82.04,82.08,54829.0,62.665,62.6879,62.6498,62.6803,54829.0
2016-08-24 11:20:00,82.08,82.09,82.04,82.06,66874.0,62.6803,62.6879,62.6498,62.665,66874.0
2016-08-24 11:25:00,82.07,82.07,82.02,82.04,32187.0,62.6727,62.6727,62.6345,62.6498,32187.0
2016-08-24 11:30:00,82.04,82.07,82.03,82.06,30353.0,62.6498,62.6727,62.6421,62.665,30353.0
2016-08-24 11:35:00,82.06,82.08,82.02,82.06,23892.0,62.665,62.6803,62.6345,62.665,23892.0
2016-08-24 11:40:00,82.06,82.06,82.03,82.06,134246.0,62.665,62.665,62.6421,62.665,134246.0
2016-08-24 11:45:00,82.06,82.11,82.05,82.06,49901.0,62.665,62.7032,62.6574,62.665,49901.0
2016-08-24 11:50:00,82.06,82.09,82.03,82.04,16000.0,62.665,62.6879,62.6421,62.6498,16000.0
2016-08-24 11:55:00,82.04,82.07,82.02,82.03,32300.0,62.6498,62.6727,62.6345,62.6421,32300.0
2016-08-24 12:00:00,82.04,82.06,82.02,82.06,22304.0,62.6498,62.665,62.6345,62.665,22304.0
2016-08-24 12:05:00,82.05,82.12,82.04,82.12,21037.0,62.6574,62.7108,62.6498,62.7108,21037.0
2016-08-24 12:10:00,82.12,82.13,82.09,82.12,37192.0,62.7108,62.7185,62.6879,62.7108,37192.0
2016-08-24 12:15:00,82.11,82.14,82.11,82.14,13866.0,62.7032,62.7261,62.7032,62.7261,13866.0
2016-08-24 12:20:00,82.14,82.15,82.11,82.14,47815.0,62.7261,62.7338,62.7032,62.7261,47815.0
2016-08-24 12:25:00,82.13,82.14,82.12,82.14,10681.0,62.7185,62.7261,62.7108,62.7261,10681.0
2016-08-24 12:30:00,82.14,82.15,82.11,82.14,20020.0,62.7261,62.7338,62.7032,62.7261,20020.0
2016-08-24 12:35:00,82.13,82.14,82.12,82.13,7576.0,62.7185,62.7261,62.7108,62.7185,7576.0
2016-08-24 12:40:00,82.12,82.15,82.11,82.15,15014.0,62.7108,62.7338,62.7032,62.7338,15014.0
2016-08-24 12:45:00,82.14,82.17,82.1,82.11,27620.0,62.7261,62.749,62.6956,62.7032,27620.0
2016-08-24 12:50:00,82.11,82.15,82.11,82.14,11215.0,62.7032,62.7338,62.7032,62.7261,11215.0
2016-08-24 12:55:00,82.14,82.16,82.13,82.16,10269.0,62.7261,62.7414,62.7185,62.7414,10269.0
2016-08-24 13:00:00,82.16,82.17,82.14,82.17,10693.0,62.7414,62.749,62.7261,62.749,10693.0
2016-08-24 13:05:00,82.17,82.19,82.16,82.17,37354.0,62.749,62.7643,62.7414,62.749,37354.0
2016-08-24 13:10:00,82.16,82.17,82.14,82.14,47619.0,62.7414,62.749,62.7261,62.7261,47619.0
2016-08-24 13:15:00,82.14,82.15,82.11,82.12,84521.0,62.7261,62.7338,62.7032,62.7108,84521.0
2016-08-24 13:20:00,82.12,82.13,82.11,82.13,13412.0,62.7108,62.7185,62.7032,62.7185,13412.0
2016-08-24 13:25:00,82.13,82.13,82.12,82.13,11047.0,62.7185,62.7185,62.7108,62.7185,11047.0
2016-08-24 13:30:00,82.12,82.13,82.09,82.1,24783.0,62.7108,62.7185,62.6879,62.6956,24783.0
2016-08-24 13:35:00,82.1,82.11,82.09,82.1,80557.0,62.6956,62.7032,62.6879,62.6956,80557.0
2016-08-24 13:40:00,82.1,82.15,82.1,82.15,45557.0,62.6956,62.7338,62.6956,62.7338,45557.0
2016-08-24 13:45:00,82.15,82.17,82.14,82.17,13186.0,62.7338,62.749,62.7261,62.749,13186.0
2016-08-24 13:50:00,82.17,82.17,82.13,82.14,20251.0,62.749,62.749,62.7185,62.7261,20251.0
2016-08-24 13:55:00,82.14,82.17,82.13,82.17,16196.0,62.7261,62.749,62.7185,62.749,16196.0
2016-08-24 14:00:00,82.17,82.18,82.16,82.16,17345.0,62.749,62.7567,62.7414,62.7414,17345.0
2016-08-24 14:05:00,82.16,82.16,82.11,82.13,24238.0,62.7414,62.7414,62.7032,62.7185,24238.0
2016-08-24 14:10:00,82.13,82.13,82.09,82.12,37523.0,62.7185,62.7185,62.6879,62.7108,37523.0
2016-08-24 14:15:00,82.12,82.17,82.1,82.17,31282.0,62.7108,62.749,62.6956,62.749,31282.0
2016-08-24 14:20:00,82.17,82.18,82.14,82.15,32451.0,62.749,62.7567,62.7261,62.7338,32451.0
2016-08-24 14:25:00,82.15,82.19,82.14,82.16,42501.0,62.7338,62.7643,62.7261,62.7414,42501.0
2016-08-24 14:30:00,82.17,82.18,82.15,82.18,22910.0,62.749,62.7567,62.7338,62.7567,22910.0
2016-08-24 14:35:00,82.18,82.2,82.15,82.2,28520.0,62.7567,62.7719,62.7338,62.7719,28520.0
2016-08-24 14:40:00,82.2,82.24,82.19,82.24,27714.0,62.7719,62.8025,62.7643,62.8025,27714.0
2016-08-24 14:45:00,82.24,82.26,82.23,82.25,43061.0,62.8025,62.8178,62.7948,62.8101,43061.0
2016-08-24 14:50:00,82.25,82.28,82.24,82.26,19316.0,62.8101,62.833,62.8025,62.8178,19316.0
2016-08-24 14:55:00,82.27,82.34,82.26,82.34,21510.0,62.8254,62.8788,62.8178,62.8788,21510.0
2016-08-24 15:00:00,82.34,82.35,82.32,82.33,65551.0,62.8788,62.8865,62.8636,62.8712,65551.0
2016-08-24 15:05:00,82.32,82.35,82.28,82.29,82171.0,62.8636,62.8865,62.833,62.8407,82171.0
2016-08-24 15:10:00,82.29,82.31,82.28,82.3,29215.0,62.8407,62.8559,62.833,62.8483,29215.0
2016-08-24 15:15:00,82.3,82.33,82.28,82.31,24916.0,62.8483,62.8712,62.833,62.8559,24916.0
2016-08-24 15:20:00,82.31,82.32,82.27,82.29,37535.0,62.8559,62.8636,62.8254,62.8407,37535.0
2016-08-24 15:25:00,82.29,82.3,82.27,82.28,43335.0,62.8407,62.8483,62.8254,62.833,43335.0
2016-08-24 15:30:00,82.28,82.31,82.26,82.29,132098.0,62.833,62.8559,62.8178,62.8407,132098.0
2016-08-24 15:35:00,82.29,82.3,82.22,82.22,76777.0,62.8407,62.8483,62.7872,62.7872,76777.0
2016-08-24 15:40:00,82.22,82.23,82.19,82.22,61553.0,62.7872,62.7948,62.7643,62.7872,61553.0
2016-08-24 15:45:00,82.21,82.21,82.16,82.19,59492.0,62.7796,62.7796,62.7414,62.7643,59492.0
2016-08-24 15:50:00,82.19,82.21,82.18,82.2,172237.0,62.7643,62.7796,62.7567,62.7719,172237.0
2016-08-24 15:55:00,82.2,82.24,82.19,82.22,346335.0,62.7719,62.8025,62.7643,62.7872,346335.0
2016-08-25 09:30:00,82.11,82.42,82.11,82.24,191965.0,62.7032,62.9399,62.7032,62.8025,191965.0
2016-08-25 09:35:00,82.21,82.42,82.21,82.36,159912.0,62.7796,62.9399,62.7796,62.8941,159912.0
2016-08-25 09:40:00,82.37,82.47,82.29,82.47,200249.0,62.9018,62.9781,62.8407,62.9781,200249.0
2016-08-25 09:45:00,82.47,82.58,82.44,82.56,84558.0,62.9781,63.0621,62.9552,63.0468,84558.0
2016-08-25 09:50:00,82.53,82.53,82.45,82.5,50420.0,63.0239,63.0239,62.9628,63.001,50420.0
2016-08-25 09:55:00,82.5,82.56,82.5,82.53,53376.0,63.001,63.0468,63.001,63.0239,53376.0
2016-08-25 10:00:00,82.52,82.6,82.5,82.58,40843.0,63.0163,63.0774,63.001,63.0621,40843.0
2016-08-25 10:05:00,82.59,82.71,82.59,82.71,33144.0,63.0698,63.1614,63.0698,63.1614,33144.0
2016-08-25 10:10:00,82.73,82.84,82.71,82.79,87464.0,63.1767,63.2607,63.1614,63.2225,87464.0
2016-08-25 10:15:00,82.79,82.8,82.67,82.69,148846.0,63.2225,63.2301,63.1308,63.1461,148846.0
2016-08-25 10:20:00,82.68,82.84,82.68,82.83,54485.0,63.1385,63.2607,63.1385,63.253,54485.0
2016-08-25 10:25:00,82.83,82.88,82.8,82.88,63738.0,63.253,63.2912,63.2301,63.2912,63738.0
2016-08-25 10:30:00,82.87,82.88,82.84,82.87,46386.0,63.2836,63.2912,63.2607,63.2836,46386.0
2016-08-25 10:35:00,82.88,82.94,82.85,82.89,147418.0,63.2912,63.337,63.2683,63.2989,147418.0
2016-08-25 10:40:00,82.89,82.92,82.87,82.91,121892.0,63.2989,63.3218,63.2836,63.3141,121892.0
2016-08-25 10:45:00,82.91,82.95,82.87,82.94,49545.0,63.3141,63.3447,63.2836,63.337,49545.0
2016-08-25 10:50:00,82.94,82.97,82.91,82.94,65042.0,63.337,63.3599,63.3141,63.337,65042.0
2016-08-25 10:55:00,82.94,82.99,82.94,82.96,33117.0,63.337,63.3752,63.337,63.3523,33117.0
2016-08-25 11:00:00,82.96,83.04,82.96,83.02,112851.0,63.3523,63.4134,63.3523,63.3981,112851.0
2016-08-25 11:05:00,83.02,83.06,82.99,83.05,75886.0,63.3981,63.4287,63.3752,63.421,75886.0
2016-08-25 11:10:00,83.06,83.06,83.01,83.04,33387.0,63.4287,63.4287,63.3905,63.4134,33387.0
2016-08-25 11:15:00,83.04,83.04,82.99,83.0,49922.0,63.4134,63.4134,63.3752,63.3829,49922.0
2016-08-25 11:20:00,83.01,83.02,82.94,82.94,53822.0,63.3905,63.3981,63.337,63.337,53822.0
2016-08-25 11:25:00,82.94,82.94,82.87,82.91,82193.0,63.337,63.337,63.2836,63.3141,82193.0
2016-08-25 11:30:00,82.9,82.93,82.86,82.87,29192.0,63.3065,63.3294,63.2759,63.2836,29192.0
2016-08-25 11:35:00,82.87,82.87,82.8,82.82,42796.0,63.2836,63.2836,63.2301,63.2454,42796.0
2016-08-25 11:40:00,82.81,82.82,82.66,82.67,119083.0,63.2378,63.2454,63.1232,63.1308,119083.0
2016-08-25 11:45:00,82.68,82.69,82.61,82.61,56092.0,63.1385,63.1461,63.085,63.085,56092.0
2016-08-25 11:50:00,82.61,82.63,82.57,82.61,97079.0,63.085,63.1003,63.0545,63.085,97079.0
2016-08-25 11:55:00,82.61,82.63,82.49,82.52,72040.0,63.085,63.1003,62.9934,63.0163,72040.0
2016-08-25 12:00:00,82.51,82.56,82.48,82.5,70855.0,63.0087,63.0468,62.9858,63.001,70855.0
2016-08-25 12:05:00,82.49,82.49,82.47,82.48,16900.0,62.9934,62.9934,62.9781,62.9858,16900.0
2016-08-25 12:10:00,82.47,82.52,82.46,82.47,36714.0,62.9781,63.0163,62.9705,62.9781,36714.0
2016-08-25 12:15:00,82.47,82.49,82.45,82.49,36369.0,62.9781,62.9934,62.9628,62.9934,36369.0
2016-08-25 12:20:00,82.49,82.52,82.48,82.51,23054.0,62.9934,63.0163,62.9858,63.0087,23054.0
2016-08-25 12:25:00,82.51,82.53,82.5,82.53,26556.0,63.0087,63.0239,63.001,63.0239,26556.0
2016-08-25 12:30:00,82.53,82.62,82.53,82.59,25200.0,63.0239,63.0927,63.0239,63.0698,25200.0
2016-08-25 12:35:00,82.61,82.64,82.6,82.64,15250.0,63.085,63.1079,63.0774,63.1079,15250.0
2016-08-25 12:40:00,82.65,82.7,82.65,82.69,23063.0,63.1156,63.1538,63.1156,63.1461,23063.0
2016-08-25 12:45:00,82.68,82.74,82.68,82.72,27212.0,63.1385,63.1843,63.1385,63.169,27212.0
2016-08-25 12:50:00,82.71,82.71,82.69,82.7,20921.0,63.1614,63.1614,63.1461,63.1538,20921.0
2016-08-25 12:55:00,82.7,82.71,82.65,82.7,43875.0,63.1538,63.1614,63.1156,63.1538,43875.0
2016-08-25 13:00:00,82.71,82.72,82.68,82.7,22508.0,63.1614,63.169,63.1385,63.1538,22508.0
2016-08-25 13:05:00,82.7,82.7,82.65,82.66,17154.0,63.1538,63.1538,63.1156,63.1232,17154.0
2016-08-25 13:10:00,82.66,82.69,82.66,82.67,39707.0,63.1232,63.1461,63.1232,63.1308,39707.0
2016-08-25 13:15:00,82.67,82.69,82.66,82.68,30768.0,63.1308,63.1461,63.1232,63.1385,30768.0
2016-08-25 13:20:00,82.68,82.71,82.67,82.71,38264.0,63.1385,63.1614,63.1308,63.1614,38264.0
2016-08-25 13:25:00,82.71,82.73,82.68,82.71,60789.0,63.1614,63.1767,63.1385,63.1614,60789.0
2016-08-25 13:30:00,82.71,82.73,82.69,82.69,33757.0,63.1614,63.1767,63.1461,63.1461,33757.0
2016-08-25 13:35:00,82.69,82.7,82.59,82.63,85041.0,63.1461,63.1538,63.0698,63.1003,85041.0
2016-08-25 13:40:00,82.63,82.67,82.62,82.65,42938.0,63.1003,63.1308,63.0927,63.1156,42938.0
2016-08-25 13:45:00,82.65,82.69,82.64,82.66,41451.0,63.1156,63.1461,63.1079,63.1232,41451.0
2016-08-25 13:50:00,82.66,82.67,82.6,82.65,31912.0,63.1232,63.1308,63.0774,63.1156,31912.0
2016-08-25 13:55:00,82.65,82.67,82.64,82.64,38672.0,63.1156,63.1308,63.1079,63.1079,38672.0
2016-08-25 14:00:00,82.64,82.68,82.64,82.65,31008.0,63.1079,63.1385,63.1079,63.1156,31008.0
2016-08-25 14:05:00,82.64,82.64,82.59,82.62,21682.0,63.1079,63.1079,63.0698,63.0927,21682.0
2016-08-25 14:10:00,82.62,82.63,82.6,82.62,15822.0,63.0927,63.1003,63.0774,63.0927,15822.0
2016-08-25 14:15:00,82.62,82.62,82.58,82.59,33932.0,63.0927,63.0927,63.0621,63.0698,33932.0
2016-08-25 14:20:00,82.6,82.6,82.53,82.55,40834.0,63.0774,63.0774,63.0239,63.0392,40834.0
2016-08-25 14:25:00,82.54,82.57,82.54,82.55,29286.0,63.0316,63.0545,63.0316,63.0392,29286.0
2016-08-25 14:30:00,82.54,82.56,82.53,82.54,16620.0,63.0316,63.0468,63.0239,63.0316,16620.0
2016-08-25 14:35:00,82.54,82.56,82.53,82.56,14579.0,63.0316,63.0468,63.0239,63.0468,14579.0
2016-08-25 14:40:00,82.56,82.57,82.54,82.57,95262.0,63.0468,63.0545,63.0316,63.0545,95262.0
2016-08-25 14:45:00,82.58,82.58,82.53,82.56,35926.0,63.0621,63.0621,63.0239,63.0468,35926.0
2016-08-25 14:50:00,82.56,82.57,82.52,82.52,15777.0,63.0468,63.0545,63.0163,63.0163,15777.0
2016-08-25 14:55:00,82.52,82.56,82.51,82.56,23037.0,63.0163,63.0468,63.0087,63.0468,23037.0
2016-08-25 15:00:00,82.55,82.56,82.53,82.56,29776.0,63.0392,63.0468,63.0239,63.0468,29776.0
2016-08-25 15:05:00,82.56,82.57,82.53,82.57,46463.0,63.0468,63.0545,63.0239,63.0545,46463.0
2016-08-25 15:10:00,82.57,82.59,82.57,82.58,50945.0,63.0545,63.0698,63.0545,63.0621,50945.0
2016-08-25 15:15:00,82.58,82.58,82.55,82.57,53445.0,63.0621,63.0621,63.0392,63.0545,53445.0
2016-08-25 15:20:00,82.57,82.61,82.56,82.61,79126.0,63.0545,63.085,63.0468,63.085,79126.0
2016-08-25 15:25:00,82.61,82.63,82.6,82.62,140854.0,63.085,63.1003,63.0774,63.0927,140854.0
2016-08-25 15:30:00,82.61,82.64,82.59,82.62,44048.0,63.085,63.1079,63.0698,63.0927,44048.0
2016-08-25 15:35:00,82.62,82.63,82.59,82.59,43449.0,63.0927,63.1003,63.0698,63.0698,43449.0
2016-08-25 15:40:00,82.6,82.6,82.55,82.57,57716.0,63.0774,63.0774,63.0392,63.0545,57716.0
2016-08-25 15:45:00,82.56,82.57,82.54,82.55,83840.0,63.0468,63.0545,63.0316,63.0392,83840.0
2016-08-25 15:50:00,82.55,82.55,82.52,82.55,109906.0,63.0392,63.0392,63.0163,63.0392,109906.0
2016-08-25 15:55:00,82.55,82.56,82.5,82.54,399538.0,63.0392,63.0468,63.001,63.0316,399538.0
2016-08-26 09:30:00,82.59,82.76,82.59,82.72,117010.0,63.0698,63.1996,63.0698,63.169,117010.0
2016-08-26 09:35:00,82.71,82.87,82.63,82.81,115706.0,63.1614,63.2836,63.1003,63.2378,115706.0
2016-08-26 09:40:00,82.81,82.82,82.68,82.76,69321.0,63.2378,63.2454,63.1385,63.1996,69321.0
2016-08-26 09:45:00,82.76,82.77,82.69,82.72,76765.0,63.1996,63.2072,63.1461,63.169,76765.0
2016-08-26 09:50:00,82.73,82.73,82.59,82.62,43754.0,63.1767,63.1767,63.0698,63.0927,43754.0
2016-08-26 09:55:00,82.62,82.69,82.62,82.64,63745.0,63.0927,63.1461,63.0927,63.1079,63745.0
2016-08-26 10:00:00,82.63,82.64,82.19,82.59,569358.0,63.1003,63.1079,62.7643,63.0698,569358.0
2016-08-26 10:05:00,82.59,82.6,82.29,82.44,390918.0,63.0698,63.0774,62.8407,62.9552,390918.0
2016-08-26 10:10:00,82.46,82.67,82.38,82.66,265810.0,62.9705,63.1308,62.9094,63.1232,265810.0
2016-08-26 10:15:00,82.66,83.17,82.66,83.1,496332.0,63.1232,63.5127,63.1232,63.4592,496332.0
2016-08-26 10:20:00,83.11,83.18,83.01,83.07,190456.0,63.4669,63.5203,63.3905,63.4363,190456.0
2016-08-26 10:25:00,83.08,83.2,83.06,83.13,179961.0,63.4439,63.5356,63.4287,63.4821,179961.0
2016-08-26 10:30:00,83.14,83.15,82.94,82.95,208029.0,63.4898,63.4974,63.337,63.3447,208029.0
2016-08-26 10:35:00,82.96,83.02,82.92,82.98,114397.0,63.3523,63.3981,63.3218,63.3676,114397.0
2016-08-26 10:40:00,82.98,82.98,82.85,82.87,119009.0,63.3676,63.3676,63.2683,63.2836,119009.0
2016-08-26 10:45:00,82.87,82.89,82.79,82.8,74300.0,63.2836,63.2989,63.2225,63.2301,74300.0
2016-08-26 10:50:00,82.81,82.81,82.73,82.79,173592.0,63.2378,63.2378,63.1767,63.2225,173592.0
2016-08-26 10:55:00,82.78,82.83,82.75,82.77,45408.0,63.2149,63.253,63.1919,63.2072,45408.0
2016-08-26 11:00:00,82.77,82.81,82.72,82.72,84221.0,63.2072,63.2378,63.169,63.169,84221.0
2016-08-26 11:05:00,82.72,82.86,82.72,82.81,56058.0,63.169,63.2759,63.169,63.2378,56058.0
2016-08-26 11:10:00,82.8,82.88,82.74,82.88,81423.0,63.2301,63.2912,63.1843,63.2912,81423.0
2016-08-26 11:15:00,82.88,82.93,82.8,82.81,82172.0,63.2912,63.3294,63.2301,63.2378,82172.0
2016-08-26 11:20:00,82.82,82.84,82.75,82.76,36494.0,63.2454,63.2607,63.1919,63.1996,36494.0
2016-08-26 11:25:00,82.77,82.84,82.76,82.8,56366.0,63.2072,63.2607,63.1996,63.2301,56366.0
2016-08-26 11:30:00,82.8,82.81,82.76,82.77,54780.0,63.2301,63.2378,63.1996,63.2072,54780.0
2016-08-26 11:35:00,82.76,82.79,82.65,82.65,68193.0,63.1996,63.2225,63.1156,63.1156,68193.0
2016-08-26 11:40:00,82.65,82.67,82.49,82.57,123761.0,63.1156,63.1308,62.9934,63.0545,123761.0
2016-08-26 11:45:00,82.57,82.57,82.5,82.5,114316.0,63.0545,63.0545,63.001,63.001,114316.0
2016-08-26 11:50:00,82.51,82.51,82.26,82.33,126127.0,63.0087,63.0087,62.8178,62.8712,126127.0
2016-08-26 11:55:00,82.34,82.35,82.27,82.29,104198.0,62.8788,62.8865,62.8254,62.8407,104198.0
2016-08-26 12:00:00,82.28,82.28,82.13,82.16,133629.0,62.833,62.833,62.7185,62.7414,133629.0
2016-08-26 12:05:00,82.16,82.17,81.96,82.0,315581.0,62.7414,62.749,62.5887,62.6192,315581.0
2016-08-26 12:10:00,82.0,82.0,81.85,81.97,176918.0,62.6192,62.6192,62.5047,62.5963,176918.0
2016-08-26 12:15:00,81.97,81.98,81.88,81.89,120582.0,62.5963,62.6039,62.5276,62.5352,120582.0
2016-08-26 12:20:00,81.89,81.93,81.79,81.83,98955.0,62.5352,62.5657,62.4588,62.4894,98955.0
2016-08-26 12:25:00,81.84,81.86,81.77,81.81,91224.0,62.497,62.5123,62.4436,62.4741,91224.0
2016-08-26 12:30:00,81.8,81.88,81.78,81.86,172786.0,62.4665,62.5276,62.4512,62.5123,172786.0
2016-08-26 12:35:00,81.85,81.89,81.83,81.87,184576.0,62.5047,62.5352,62.4894,62.5199,184576.0
2016-08-26 12:40:00,81.87,81.98,81.86,81.94,65953.0,62.5199,62.6039,62.5123,62.5734,65953.0
2016-08-26 12:45:00,81.94,82.04,81.91,82.01,111395.0,62.5734,62.6498,62.5505,62.6268,111395.0
2016-08-26 12:50:00,82.01,82.02,81.93,81.99,56068.0,62.6268,62.6345,62.5657,62.6116,56068.0
2016-08-26 12:55:00,81.98,82.01,81.96,81.96,96806.0,62.6039,62.6268,62.5887,62.5887,96806.0
2016-08-26 13:00:00,81.97,81.97,81.84,81.86,97514.0,62.5963,62.5963,62.497,62.5123,97514.0
2016-08-26 13:05:00,81.87,81.9,81.84,81.88,57857.0,62.5199,62.5428,62.497,62.5276,57857.0
2016-08-26 13:10:00,81.88,81.93,81.85,81.86,38521.0,62.5276,62.5657,62.5047,62.5123,38521.0
2016-08-26 13:15:00,81.86,81.88,81.78,81.8,96304.0,62.5123,62.5276,62.4512,62.4665,96304.0
2016-08-26 13:20:00,81.79,81.85,81.78,81.82,42552.0,62.4588,62.5047,62.4512,62.4817,42552.0
2016-08-26 13:25:00,81.83,81.88,81.81,81.82,64290.0,62.4894,62.5276,62.4741,62.4817,64290.0
2016-08-26 13:30:00,81.81,81.87,81.81,81.84,38956.0,62.4741,62.5199,62.4741,62.497,38956.0
2016-08-26 13:35:00,81.83,81.84,81.75,81.8,161738.0,62.4894,62.497,62.4283,62.4665,161738.0
2016-08-26 13:40:00,81.79,81.8,81.74,81.76,46309.0,62.4588,62.4665,62.4207,62.4359,46309.0
2016-08-26 13:45:00,81.76,81.77,81.68,81.71,156045.0,62.4359,62.4436,62.3748,62.3977,156045.0
2016-08-26 13:50:00,81.71,81.73,81.63,81.64,108046.0,62.3977,62.413,62.3367,62.3443,108046.0
2016-08-26 13:55:00,81.64,81.65,81.53,81.59,147906.0,62.3443,62.3519,62.2603,62.3061,147906.0
2016-08-26 14:00:00,81.58,81.62,81.56,81.56,74050.0,62.2985,62.329,62.2832,62.2832,74050.0
2016-08-26 14:05:00,81.57,81.68,81.54,81.68,177523.0,62.2908,62.3748,62.2679,62.3748,177523.0
2016-08-26 14:10:00,81.68,81.73,81.56,81.57,129081.0,62.3748,62.413,62.2832,62.2908,129081.0
2016-08-26 14:15:00,81.57,81.58,81.37,81.37,260175.0,62.2908,62.2985,62.1381,62.1381,260175.0
2016-08-26 14:20:00,81.37,81.4,81.28,81.36,173687.0,62.1381,62.161,62.0694,62.1305,173687.0
2016-08-26 14:25:00,81.37,81.4,81.32,81.36,257681.0,62.1381,62.161,62.0999,62.1305,257681.0
2016-08-26 14:30:00,81.35,81.36,81.28,81.31,48190.0,62.1228,62.1305,62.0694,62.0923,48190.0
2016-08-26 14:35:00,81.3,81.33,81.24,81.33,59557.0,62.0847,62.1076,62.0388,62.1076,59557.0
2016-08-26 14:40:00,81.34,81.44,81.33,81.39,152384.0,62.1152,62.1916,62.1076,62.1534,152384.0
2016-08-26 14:45:00,81.39,81.42,81.35,81.4,68313.0,62.1534,62.1763,62.1228,62.161,68313.0
2016-08-26 14:50:00,81.41,81.42,81.36,81.38,85827.0,62.1687,62.1763,62.1305,62.1457,85827.0
2016-08-26 14:55:00,81.38,81.5,81.38,81.48,73595.0,62.1457,62.2374,62.1457,62.2221,73595.0
2016-08-26 15:00:00,81.47,81.55,81.45,81.45,98288.0,62.2145,62.2756,62.1992,62.1992,98288.0
2016-08-26 15:05:00,81.45,81.51,81.44,81.5,41751.0,62.1992,62.245,62.1916,62.2374,41751.0
2016-08-26 15:10:00,81.51,81.58,81.47,81.57,88848.0,62.245,62.2985,62.2145,62.2908,88848.0
2016-08-26 15:15:00,81.57,81.63,81.53,81.53,97779.0,62.2908,62.3367,62.2603,62.2603,97779.0
2016-08-26 15:20:00,81.54,81.56,81.49,81.55,57235.0,62.2679,62.2832,62.2297,62.2756,57235.0
2016-08-26 15:25:00,81.55,81.69,81.54,81.63,166893.0,62.2756,62.3825,62.2679,62.3367,166893.0
2016-08-26 15:30:00,81.64,81.83,81.64,81.77,155303.0,62.3443,62.4894,62.3443,62.4436,155303.0
2016-08-26 15:35:00,81.78,81.8,81.68,81.74,116490.0,62.4512,62.4665,62.3748,62.4207,116490.0
2016-08-26 15:40:00,81.74,81.8,81.69,81.7,249891.0,62.4207,62.4665,62.3825,62.3901,249891.0
2016-08-26 15:45:00,81.71,81.8,81.69,81.78,146694.0,62.3977,62.4665,62.3825,62.4512,146694.0
2016-08-26 15:50:00,81.78,81.83,81.73,81.73,286278.0,62.4512,62.4894,62.413,62.413,286278.0
2016-08-26 15:55:00,81.73,81.83,81.73,81.76,837656.0,62.413,62.4894,62.413,62.4359,837656.0
2016-08-29 09:30:00,82.64,82.78,81.92,82.07,117832.0,63.1079,63.2149,62.5581,62.6727,117832.0
2016-08-29 09:35:00,82.08,82.75,82.08,82.56,236755.0,62.6803,63.1919,62.6803,63.0468,236755.0
2016-08-29 09:40:00,82.56,82.59,82.46,82.54,168633.0,63.0468,63.0698,62.9705,63.0316,168633.0
2016-08-29 09:45:00,82.54,82.61,82.53,82.58,133200.0,63.0316,63.085,63.0239,63.0621,133200.0
2016-08-29 09:50:00,82.58,82.66,82.55,82.63,117470.0,63.0621,63.1232,63.0392,63.1003,117470.0
2016-08-29 09:55:00,82.62,82.66,82.58,82.62,50248.0,63.0927,63.1232,63.0621,63.0927,50248.0
2016-08-29 10:00:00,82.62,82.69,82.6,82.64,127590.0,63.0927,63.1461,63.0774,63.1079,127590.0
2016-08-29 10:05:00,82.64,82.67,82.57,82.61,129219.0,63.1079,63.1308,63.0545,63.085,129219.0
2016-08-29 10:10:00,82.61,82.62,82.51,82.53,83728.0,63.085,63.0927,63.0087,63.0239,83728.0
2016-08-29 10:15:00,82.54,82.54,82.41,82.45,90855.0,63.0316,63.0316,62.9323,62.9628,90855.0
2016-08-29 10:20:00,82.45,82.45,82.33,82.35,102623.0,62.9628,62.9628,62.8712,62.8865,102623.0
2016-08-29 10:25:00,82.35,82.49,82.34,82.48,45242.0,62.8865,62.9934,62.8788,62.9858,45242.0
2016-08-29 10:30:00,82.49,82.55,82.46,82.53,162902.0,62.9934,63.0392,62.9705,63.0239,162902.0
2016-08-29 10:35:00,82.54,82.61,82.54,82.56,53135.0,63.0316,63.085,63.0316,63.0468,53135.0
2016-08-29 10:40:00,82.57,82.6,82.54,82.57,55067.0,63.0545,63.0774,63.0316,63.0545,55067.0
2016-08-29 10:45:00,82.57,82.62,82.54,82.57,103079.0,63.0545,63.0927,63.0316,63.0545,103079.0
2016-08-29 10:50:00,82.58,82.6,82.51,82.52,55689.0,63.0621,63.0774,63.0087,63.0163,55689.0
2016-08-29 10:55:00,82.51,82.57,82.5,82.56,40320.0,63.0087,63.0545,63.001,63.0468,40320.0
2016-08-29 11:00:00,82.56,82.58,82.53,82.55,25730.0,63.0468,63.0621,63.0239,63.0392,25730.0
2016-08-29 11:05:00,82.55,82.59,82.54,82.58,39073.0,63.0392,63.0698,63.0316,63.0621,39073.0
2016-08-29 11:10:00,82.58,82.6,82.5,82.5,45664.0,63.0621,63.0774,63.001,63.001,45664.0
2016-08-29 11:15:00,82.51,82.59,82.51,82.55,30501.0,63.0087,63.0698,63.0087,63.0392,30501.0
2016-08-29 11:20:00,82.56,82.63,82.55,82.58,25303.0,63.0468,63.1003,63.0392,63.0621,25303.0
2016-08-29 11:25:00,82.58,82.59,82.55,82.55,27359.0,63.0621,63.0698,63.0392,63.0392,27359.0
2016-08-29 11:30:00,82.55,82.58,82.52,82.56,47928.0,63.0392,63.0621,63.0163,63.0468,47928.0
2016-08-29 11:35:00,82.57,82.61,82.57,82.59,27332.0,63.0545,63.085,63.0545,63.0698,27332.0
2016-08-29 11:40:00,82.6,82.65,82.6,82.64,36722.0,63.0774,63.1156,63.0774,63.1079,36722.0
2016-08-29 11:45:00,82.65,82.72,82.65,82.66,20138.0,63.1156,63.169,63.1156,63.1232,20138.0
2016-08-29 11:50:00,82.66,82.69,82.64,82.65,20721.0,63.1232,63.1461,63.1079,63.1156,20721.0
2016-08-29 11:55:00,82.65,82.69,82.64,82.67,23227.0,63.1156,63.1461,63.1079,63.1308,23227.0
2016-08-29 12:00:00,82.68,82.7,82.68,82.7,15265.0,63.1385,63.1538,63.1385,63.1538,15265.0
2016-08-29 12:05:00,82.7,82.74,82.7,82.71,20867.0,63.1538,63.1843,63.1538,63.1614,20867.0
2016-08-29 12:10:00,82.72,82.75,82.71,82.71,22618.0,63.169,63.1919,63.1614,63.1614,22618.0
2016-08-29 12:15:00,82.72,82.72,82.64,82.65,65046.0,63.169,63.169,63.1079,63.1156,65046.0
2016-08-29 12:20:00,82.66,82.68,82.62,82.67,38039.0,63.1232,63.1385,63.0927,63.1308,38039.0
2016-08-29 12:25:00,82.67,82.69,82.65,82.66,18929.0,63.1308,63.1461,63.1156,63.1232,18929.0
2016-08-29 12:30:00,82.67,82.67,82.65,82.65,8758.0,63.1308,63.1308,63.1156,63.1156,8758.0
2016-08-29 12:35:00,82.66,82.68,82.66,82.67,10728.0,63.1232,63.1385,63.1232,63.1308,10728.0
2016-08-29 12:40:00,82.67,82.69,82.64,82.67,26621.0,63.1308,63.1461,63.1079,63.1308,26621.0
2016-08-29 12:45:00,82.67,82.68,82.65,82.65,22018.0,63.1308,63.1385,63.1156,63.1156,22018.0
2016-08-29 12:50:00,82.65,82.68,82.64,82.66,18860.0,63.1156,63.1385,63.1079,63.1232,18860.0
2016-08-29 12:55:00,82.66,82.68,82.63,82.64,19058.0,63.1232,63.1385,63.1003,63.1079,19058.0
2016-08-29 13:00:00,82.64,82.65,82.59,82.62,16562.0,63.1079,63.1156,63.0698,63.0927,16562.0
2016-08-29 13:05:00,82.63,82.64,82.61,82.63,66601.0,63.1003,63.1079,63.085,63.1003,66601.0
2016-08-29 13:10:00,82.63,82.63,82.6,82.61,11200.0,63.1003,63.1003,63.0774,63.085,11200.0
2016-08-29 13:15:00,82.61,82.61,82.52,82.55,23147.0,63.085,63.085,63.0163,63.0392,23147.0
2016-08-29 13:20:00,82.56,82.56,82.51,82.51,14414.0,63.0468,63.0468,63.0087,63.0087,14414.0
2016-08-29 13:25:00,82.52,82.59,82.51,82.58,32788.0,63.0163,63.0698,63.0087,63.0621,32788.0
2016-08-29 13:30:00,82.58,82.61,82.57,82.58,10800.0,63.0621,63.085,63.0545,63.0621,10800.0
2016-08-29 13:35:00,82.57,82.61,82.57,82.6,11011.0,63.0545,63.085,63.0545,63.0774,11011.0
2016-08-29 13:40:00,82.6,82.62,82.59,82.6,12003.0,63.0774,63.0927,63.0698,63.0774,12003.0
2016-08-29 13:45:00,82.6,82.67,82.6,82.67,16389.0,63.0774,63.1308,63.0774,63.1308,16389.0
2016-08-29 13:50:00,82.67,82.67,82.6,82.62,17032.0,63.1308,63.1308,63.0774,63.0927,17032.0
2016-08-29 13:55:00,82.62,82.67,82.62,82.64,21395.0,63.0927,63.1308,63.0927,63.1079,21395.0
2016-08-29 14:00:00,82.64,82.69,82.64,82.68,24098.0,63.1079,63.1461,63.1079,63.1385,24098.0
2016-08-29 14:05:00,82.68,82.69,82.66,82.66,13060.0,63.1385,63.1461,63.1232,63.1232,13060.0
2016-08-29 14:10:00,82.67,82.68,82.66,82.66,7182.0,63.1308,63.1385,63.1232,63.1232,7182.0
2016-08-29 14:15:00,82.66,82.67,82.61,82.62,28242.0,63.1232,63.1308,63.085,63.0927,28242.0
2016-08-29 14:20:00,82.62,82.66,82.61,82.61,23403.0,63.0927,63.1232,63.085,63.085,23403.0
2016-08-29 14:25:00,82.62,82.62,82.58,82.58,8070.0,63.0927,63.0927,63.0621,63.0621,8070.0
2016-08-29 14:30:00,82.59,82.62,82.56,82.57,34643.0,63.0698,63.0927,63.0468,63.0545,34643.0
2016-08-29 14:35:00,82.57,82.59,82.54,82.56,16014.0,63.0545,63.0698,63.0316,63.0468,16014.0
2016-08-29 14:40:00,82.56,82.56,82.51,82.54,43171.0,63.0468,63.0468,63.0087,63.0316,43171.0
2016-08-29 14:45:00,82.54,82.56,82.51,82.54,19148.0,63.0316,63.0468,63.0087,63.0316,19148.0
2016-08-29 14:50:00,82.55,82.57,82.54,82.56,12860.0,63.0392,63.0545,63.0316,63.0468,12860.0
2016-08-29 14:55:00,82.55,82.57,82.5,82.53,48507.0,63.0392,63.0545,63.001,63.0239,48507.0
2016-08-29 15:00:00,82.53,82.55,82.52,82.53,20925.0,63.0239,63.0392,63.0163,63.0239,20925.0
2016-08-29 15:05:00,82.53,82.55,82.51,82.54,29920.0,63.0239,63.0392,63.0087,63.0316,29920.0
2016-08-29 15:10:00,82.53,82.57,82.52,82.57,27894.0,63.0239,63.0545,63.0163,63.0545,27894.0
2016-08-29 15:15:00,82.56,82.57,82.54,82.55,38319.0,63.0468,63.0545,63.0316,63.0392,38319.0
2016-08-29 15:20:00,82.55,82.57,82.51,82.51,26563.0,63.0392,63.0545,63.0087,63.0087,26563.0
2016-08-29 15:25:00,82.5,82.53,82.48,82.51,42356.0,63.001,63.0239,62.9858,63.0087,42356.0
2016-08-29 15:30:00,82.51,82.53,82.49,82.5,58005.0,63.0087,63.0239,62.9934,63.001,58005.0
2016-08-29 15:35:00,82.5,82.53,82.49,82.52,83253.0,63.001,63.0239,62.9934,63.0163,83253.0
2016-08-29 15:40:00,82.52,82.53,82.49,82.49,53865.0,63.0163,63.0239,62.9934,62.9934,53865.0
2016-08-29 15:45:00,82.5,82.52,82.48,82.48,114575.0,63.001,63.0163,62.9858,62.9858,114575.0
2016-08-29 15:50:00,82.48,82.51,82.48,82.5,100828.0,62.9858,63.0087,62.9858,63.001,100828.0
2016-08-29 15:55:00,82.49,82.56,82.49,82.53,230548.0,62.9934,63.0468,62.9934,63.0239,230548.0
2016-08-30 09:30:00,82.55,82.71,82.1,82.53,82426.0,63.0392,63.1614,62.6956,63.0239,82426.0
2016-08-30 09:35:00,82.53,82.54,82.1,82.28,169183.0,63.0239,63.0316,62.6956,62.833,169183.0
2016-08-30 09:40:00,82.28,82.29,82.16,82.22,99905.0,62.833,62.8407,62.7414,62.7872,99905.0
2016-08-30 09:45:00,82.22,82.25,82.09,82.14,126832.0,62.7872,62.8101,62.6879,62.7261,126832.0
2016-08-30 09:50:00,82.13,82.22,82.07,82.16,153784.0,62.7185,62.7872,62.6727,62.7414,153784.0
2016-08-30 09:55:00,82.15,82.18,82.03,82.08,97214.0,62.7338,62.7567,62.6421,62.6803,97214.0
2016-08-30 10:00:00,82.08,82.08,81.95,81.96,69313.0,62.6803,62.6803,62.581,62.5887,69313.0
2016-08-30 10:05:00,81.97,81.98,81.8,81.85,105996.0,62.5963,62.6039,62.4665,62.5047,105996.0
2016-08-30 10:10:00,81.85,81.94,81.85,81.93,83700.0,62.5047,62.5734,62.5047,62.5657,83700.0
2016-08-30 10:15:00,81.93,81.99,81.88,81.89,120199.0,62.5657,62.6116,62.5276,62.5352,120199.0
2016-08-30 10:20:00,81.89,81.96,81.88,81.89,138479.0,62.5352,62.5887,62.5276,62.5352,138479.0
2016-08-30 10:25:00,81.92,82.0,81.89,81.99,81766.0,62.5581,62.6192,62.5352,62.6116,81766.0
2016-08-30 10:30:00,82.01,82.05,81.98,82.05,167739.0,62.6268,62.6574,62.6039,62.6574,167739.0
2016-08-30 10:35:00,82.05,82.17,82.05,82.11,227660.0,62.6574,62.749,62.6574,62.7032,227660.0
2016-08-30 10:40:00,82.11,82.16,82.09,82.12,85035.0,62.7032,62.7414,62.6879,62.7108,85035.0
2016-08-30 10:45:00,82.11,82.12,82.06,82.08,72203.0,62.7032,62.7108,62.665,62.6803,72203.0
2016-08-30 10:50:00,82.07,82.16,82.06,82.11,51122.0,62.6727,62.7414,62.665,62.7032,51122.0
2016-08-30 10:55:00,82.11,82.2,82.11,82.16,23756.0,62.7032,62.7719,62.7032,62.7414,23756.0
2016-08-30 11:00:00,82.16,82.22,82.13,82.21,35486.0,62.7414,62.7872,62.7185,62.7796,35486.0
2016-08-30 11:05:00,82.21,82.22,82.17,82.18,27268.0,62.7796,62.7872,62.749,62.7567,27268.0
2016-08-30 11:10:00,82.17,82.19,82.13,82.14,28130.0,62.749,62.7643,62.7185,62.7261,28130.0
2016-08-30 11:15:00,82.14,82.14,82.08,82.12,29097.0,62.7261,62.7261,62.6803,62.7108,29097.0
2016-08-30 11:20:00,82.12,82.12,82.01,82.05,59820.0,62.7108,62.7108,62.6268,62.6574,59820.0
2016-08-30 11:25:00,82.05,82.07,82.03,82.07,17728.0,62.6574,62.6727,62.6421,62.6727,17728.0
2016-08-30 11:30:00,82.08,82.09,82.04,82.06,36950.0,62.6803,62.6879,62.6498,62.665,36950.0
2016-08-30 11:35:00,82.06,82.12,82.05,82.1,153432.0,62.665,62.7108,62.6574,62.6956,153432.0
2016-08-30 11:40:00,82.11,82.13,82.07,82.1,70987.0,62.7032,62.7185,62.6727,62.6956,70987.0
2016-08-30 11:45:00,82.1,82.15,82.1,82.14,23465.0,62.6956,62.7338,62.6956,62.7261,23465.0
2016-08-30 11:50:00,82.14,82.21,82.14,82.19,34565.0,62.7261,62.7796,62.7261,62.7643,34565.0
2016-08-30 11:55:00,82.19,82.19,82.15,82.18,43206.0,62.7643,62.7643,62.7338,62.7567,43206.0
2016-08-30 12:00:00,82.18,82.24,82.18,82.22,11457.0,62.7567,62.8025,62.7567,62.7872,11457.0
2016-08-30 12:05:00,82.23,82.24,82.18,82.18,136863.0,62.7948,62.8025,62.7567,62.7567,136863.0
2016-08-30 12:10:00,82.19,82.21,82.17,82.18,10855.0,62.7643,62.7796,62.749,62.7567,10855.0
2016-08-30 12:15:00,82.19,82.21,82.17,82.19,16328.0,62.7643,62.7796,62.749,62.7643,16328.0
2016-08-30 12:20:00,82.19,82.23,82.16,82.17,24676.0,62.7643,62.7948,62.7414,62.749,24676.0
2016-08-30 12:25:00,82.17,82.17,82.14,82.16,13884.0,62.749,62.749,62.7261,62.7414,13884.0
2016-08-30 12:30:00,82.15,82.18,82.14,82.14,21777.0,62.7338,62.7567,62.7261,62.7261,21777.0
2016-08-30 12:35:00,82.14,82.19,82.14,82.19,21475.0,62.7261,62.7643,62.7261,62.7643,21475.0
2016-08-30 12:40:00,82.19,82.19,82.14,82.16,7745.0,62.7643,62.7643,62.7261,62.7414,7745.0
2016-08-30 12:45:00,82.15,82.23,82.13,82.19,43990.0,62.7338,62.7948,62.7185,62.7643,43990.0
2016-08-30 12:50:00,82.19,82.19,82.14,82.15,9028.0,62.7643,62.7643,62.7261,62.7338,9028.0
2016-08-30 12:55:00,82.15,82.18,82.14,82.16,16813.0,62.7338,62.7567,62.7261,62.7414,16813.0
2016-08-30 13:00:00,82.16,82.16,82.11,82.11,13495.0,62.7414,62.7414,62.7032,62.7032,13495.0
2016-08-30 13:05:00,82.11,82.19,82.11,82.16,13600.0,62.7032,62.7643,62.7032,62.7414,13600.0
2016-08-30 13:10:00,82.17,82.18,82.16,82.18,19715.0,62.749,62.7567,62.7414,62.7567,19715.0
2016-08-30 13:15:00,82.18,82.19,82.15,82.19,29744.0,62.7567,62.7643,62.7338,62.7643,29744.0
2016-08-30 13:20:00,82.18,82.22,82.17,82.21,21577.0,62.7567,62.7872,62.749,62.7796,21577.0
2016-08-30 13:25:00,82.21,82.24,82.21,82.22,113820.0,62.7796,62.8025,62.7796,62.7872,113820.0
2016-08-30 13:30:00,82.21,82.22,82.2,82.21,7341.0,62.7796,62.7872,62.7719,62.7796,7341.0
2016-08-30 13:35:00,82.21,82.24,82.21,82.22,11123.0,62.7796,62.8025,62.7796,62.7872,11123.0
2016-08-30 13:40:00,82.22,82.23,82.18,82.2,30302.0,62.7872,62.7948,62.7567,62.7719,30302.0
2016-08-30 13:45:00,82.2,82.21,82.19,82.2,14114.0,62.7719,62.7796,62.7643,62.7719,14114.0
2016-08-30 13:50:00,82.2,82.22,82.2,82.21,12453.0,62.7719,62.7872,62.7719,62.7796,12453.0
2016-08-30 13:55:00,82.21,82.23,82.19,82.21,20936.0,62.7796,62.7948,62.7643,62.7796,20936.0
2016-08-30 14:00:00,82.21,82.21,82.15,82.17,61795.0,62.7796,62.7796,62.7338,62.749,61795.0
2016-08-30 14:05:00,82.17,82.17,82.13,82.13,37028.0,62.749,62.749,62.7185,62.7185,37028.0
2016-08-30 14:10:00,82.13,82.16,82.12,82.16,45700.0,62.7185,62.7414,62.7108,62.7414,45700.0
2016-08-30 14:15:00,82.16,82.16,82.13,82.13,10921.0,62.7414,62.7414,62.7185,62.7185,10921.0
2016-08-30 14:20:00,82.12,82.15,82.12,82.14,27979.0,62.7108,62.7338,62.7108,62.7261,27979.0
2016-08-30 14:25:00,82.14,82.16,82.13,82.13,18707.0,62.7261,62.7414,62.7185,62.7185,18707.0
2016-08-30 14:30:00,82.13,82.14,82.09,82.11,24780.0,62.7185,62.7261,62.6879,62.7032,24780.0
2016-08-30 14:35:00,82.1,82.17,82.1,82.16,40405.0,62.6956,62.749,62.6956,62.7414,40405.0
2016-08-30 14:40:00,82.16,82.17,82.12,82.15,16868.0,62.7414,62.749,62.7108,62.7338,16868.0
2016-08-30 14:45:00,82.15,82.16,82.12,82.13,16972.0,62.7338,62.7414,62.7108,62.7185,16972.0
2016-08-30 14:50:00,82.14,82.16,82.13,82.14,13132.0,62.7261,62.7414,62.7185,62.7261,13132.0
2016-08-30 14:55:00,82.14,82.16,82.13,82.15,8533.0,62.7261,62.7414,62.7185,62.7338,8533.0
2016-08-30 15:00:00,82.16,82.16,82.11,82.15,33364.0,62.7414,62.7414,62.7032,62.7338,33364.0
2016-08-30 15:05:00,82.15,82.29,82.15,82.27,31604.0,62.7338,62.8407,62.7338,62.8254,31604.0
2016-08-30 15:10:00,82.28,82.44,82.28,82.43,43049.0,62.833,62.9552,62.833,62.9476,43049.0
2016-08-30 15:15:00,82.43,82.45,82.4,82.44,56435.0,62.9476,62.9628,62.9247,62.9552,56435.0
2016-08-30 15:20:00,82.43,82.43,82.37,82.38,88674.0,62.9476,62.9476,62.9018,62.9094,88674.0
2016-08-30 15:25:00,82.38,82.41,82.36,82.36,69858.0,62.9094,62.9323,62.8941,62.8941,69858.0
2016-08-30 15:30:00,82.36,82.39,82.34,82.34,43861.0,62.8941,62.917,62.8788,62.8788,43861.0
2016-08-30 15:35:00,82.34,82.47,82.34,82.47,98800.0,62.8788,62.9781,62.8788,62.9781,98800.0
2016-08-30 15:40:00,82.46,82.47,82.43,82.43,60305.0,62.9705,62.9781,62.9476,62.9476,60305.0
2016-08-30 15:45:00,82.43,82.48,82.43,82.45,34033.0,62.9476,62.9858,62.9476,62.9628,34033.0
2016-08-30 15:50:00,82.46,82.46,82.4,82.41,111648.0,62.9705,62.9705,62.9247,62.9323,111648.0
2016-08-30 15:55:00,82.41,82.45,82.39,82.42,436425.0,62.9323,62.9628,62.917,62.9399,436425.0
2016-08-31 09:30:00,82.38,82.38,82.18,82.26,75841.0,62.9094,62.9094,62.7567,62.8178,75841.0
2016-08-31 09:35:00,82.26,82.26,82.08,82.09,92817.0,62.8178,62.8178,62.6803,62.6879,92817.0
2016-08-31 09:40:00,82.09,82.3,82.08,82.29,160365.0,62.6879,62.8483,62.6803,62.8407,160365.0
2016-08-31 09:45:00,82.31,82.33,82.12,82.24,182479.0,62.8559,62.8712,62.7108,62.8025,182479.0
2016-08-31 09:50:00,82.24,82.3,82.18,82.3,101116.0,62.8025,62.8483,62.7567,62.8483,101116.0
2016-08-31 09:55:00,82.29,82.44,82.28,82.33,80174.0,62.8407,62.9552,62.833,62.8712,80174.0
2016-08-31 10:00:00,82.33,82.44,82.27,82.38,94344.0,62.8712,62.9552,62.8254,62.9094,94344.0
2016-08-31 10:05:00,82.37,82.41,82.24,82.25,220941.0,62.9018,62.9323,62.8025,62.8101,220941.0
2016-08-31 10:10:00,82.26,82.36,82.2,82.23,62603.0,62.8178,62.8941,62.7719,62.7948,62603.0
2016-08-31 10:15:00,82.22,82.38,82.17,82.36,76864.0,62.7872,62.9094,62.749,62.8941,76864.0
2016-08-31 10:20:00,82.35,82.44,82.35,82.41,98759.0,62.8865,62.9552,62.8865,62.9323,98759.0
2016-08-31 10:25:00,82.41,82.48,82.4,82.41,142137.0,62.9323,62.9858,62.9247,62.9323,142137.0
2016-08-31 10:30:00,82.4,82.46,82.31,82.32,190135.0,62.9247,62.9705,62.8559,62.8636,190135.0
2016-08-31 10:35:00,82.31,82.44,82.28,82.42,35433.0,62.8559,62.9552,62.833,62.9399,35433.0
2016-08-31 10:40:00,82.42,82.48,82.42,82.47,31131.0,62.9399,62.9858,62.9399,62.9781,31131.0
2016-08-31 10:45:00,82.47,82.51,82.43,82.45,127622.0,62.9781,63.0087,62.9476,62.9628,127622.0
2016-08-31 10:50:00,82.46,82.55,82.46,82.51,28001.0,62.9705,63.0392,62.9705,63.0087,28001.0
2016-08-31 10:55:00,82.5,82.58,82.49,82.54,65908.0,63.001,63.0621,62.9934,63.0316,65908.0
2016-08-31 11:00:00,82.53,82.61,82.52,82.58,175995.0,63.0239,63.085,63.0163,63.0621,175995.0
2016-08-31 11:05:00,82.58,82.63,82.54,82.59,41406.0,63.0621,63.1003,63.0316,63.0698,41406.0
2016-08-31 11:10:00,82.59,82.61,82.55,82.58,51380.0,63.0698,63.085,63.0392,63.0621,51380.0
2016-08-31 11:15:00,82.57,82.57,82.5,82.51,40435.0,63.0545,63.0545,63.001,63.0087,40435.0
2016-08-31 11:20:00,82.51,82.54,82.46,82.48,39383.0,63.0087,63.0316,62.9705,62.9858,39383.0
2016-08-31 11:25:00,82.47,82.48,82.43,82.44,26294.0,62.9781,62.9858,62.9476,62.9552,26294.0
2016-08-31 11:30:00,82.44,82.48,82.42,82.43,37283.0,62.9552,62.9858,62.9399,62.9476,37283.0
2016-08-31 11:35:00,82.44,82.52,82.42,82.51,34162.0,62.9552,63.0163,62.9399,63.0087,34162.0
2016-08-31 11:40:00,82.5,82.56,82.49,82.55,37878.0,63.001,63.0468,62.9934,63.0392,37878.0
2016-08-31 11:45:00,82.55,82.62,82.54,82.59,44115.0,63.0392,63.0927,63.0316,63.0698,44115.0
2016-08-31 11:50:00,82.59,82.61,82.56,82.57,24320.0,63.0698,63.085,63.0468,63.0545,24320.0
2016-08-31 11:55:00,82.57,82.59,82.54,82.54,26606.0,63.0545,63.0698,63.0316,63.0316,26606.0
2016-08-31 12:00:00,82.53,82.53,82.45,82.48,41000.0,63.0239,63.0239,62.9628,62.9858,41000.0
2016-08-31 12:05:00,82.47,82.55,82.47,82.53,27189.0,62.9781,63.0392,62.9781,63.0239,27189.0
2016-08-31 12:10:00,82.53,82.53,82.48,82.48,16513.0,63.0239,63.0239,62.9858,62.9858,16513.0
2016-08-31 12:15:00,82.48,82.48,82.41,82.43,72360.0,62.9858,62.9858,62.9323,62.9476,72360.0
2016-08-31 12:20:00,82.43,82.44,82.42,82.42,15931.0,62.9476,62.9552,62.9399,62.9399,15931.0
2016-08-31 12:25:00,82.42,82.43,82.4,82.41,36821.0,62.9399,62.9476,62.9247,62.9323,36821.0
2016-08-31 12:30:00,82.4,82.4,82.29,82.34,40688.0,62.9247,62.9247,62.8407,62.8788,40688.0
2016-08-31 12:35:00,82.34,82.39,82.34,82.35,27139.0,62.8788,62.917,62.8788,62.8865,27139.0
2016-08-31 12:40:00,82.34,82.36,82.31,82.33,27599.0,62.8788,62.8941,62.8559,62.8712,27599.0
2016-08-31 12:45:00,82.33,82.33,82.3,82.3,11628.0,62.8712,62.8712,62.8483,62.8483,11628.0
2016-08-31 12:50:00,82.3,82.3,82.22,82.23,23381.0,62.8483,62.8483,62.7872,62.7948,23381.0
2016-08-31 12:55:00,82.23,82.25,82.2,82.23,43440.0,62.7948,62.8101,62.7719,62.7948,43440.0
2016-08-31 13:00:00,82.22,82.23,82.19,82.19,10129.0,62.7872,62.7948,62.7643,62.7643,10129.0
2016-08-31 13:05:00,82.2,82.22,82.16,82.16,75164.0,62.7719,62.7872,62.7414,62.7414,75164.0
2016-08-31 13:10:00,82.16,82.2,82.16,82.18,47610.0,62.7414,62.7719,62.7414,62.7567,47610.0
2016-08-31 13:15:00,82.17,82.17,82.13,82.14,42452.0,62.749,62.749,62.7185,62.7261,42452.0
2016-08-31 13:20:00,82.14,82.15,82.11,82.15,29396.0,62.7261,62.7338,62.7032,62.7338,29396.0
2016-08-31 13:25:00,82.14,82.16,82.13,82.13,27430.0,62.7261,62.7414,62.7185,62.7185,27430.0
2016-08-31 13:30:00,82.14,82.15,82.13,82.14,22244.0,62.7261,62.7338,62.7185,62.7261,22244.0
2016-08-31 13:35:00,82.14,82.14,82.09,82.1,52899.0,62.7261,62.7261,62.6879,62.6956,52899.0
2016-08-31 13:40:00,82.1,82.15,82.09,82.13,56803.0,62.6956,62.7338,62.6879,62.7185,56803.0
2016-08-31 13:45:00,82.13,82.14,82.11,82.12,21324.0,62.7185,62.7261,62.7032,62.7108,21324.0
2016-08-31 13:50:00,82.12,82.15,82.11,82.13,35599.0,62.7108,62.7338,62.7032,62.7185,35599.0
2016-08-31 13:55:00,82.14,82.18,82.13,82.17,18741.0,62.7261,62.7567,62.7185,62.749,18741.0
2016-08-31 14:00:00,82.17,82.22,82.15,82.21,38262.0,62.749,62.7872,62.7338,62.7796,38262.0
2016-08-31 14:05:00,82.22,82.37,82.21,82.35,102300.0,62.7872,62.9018,62.7796,62.8865,102300.0
2016-08-31 14:10:00,82.35,82.39,82.34,82.36,41105.0,62.8865,62.917,62.8788,62.8941,41105.0
2016-08-31 14:15:00,82.36,82.38,82.34,82.36,55020.0,62.8941,62.9094,62.8788,62.8941,55020.0
2016-08-31 14:20:00,82.36,82.39,82.34,82.38,58694.0,62.8941,62.917,62.8788,62.9094,58694.0
2016-08-31 14:25:00,82.38,82.4,82.34,82.36,59635.0,62.9094,62.9247,62.8788,62.8941,59635.0
2016-08-31 14:30:00,82.37,82.44,82.36,82.44,84852.0,62.9018,62.9552,62.8941,62.9552,84852.0
2016-08-31 14:35:00,82.44,82.45,82.42,82.43,52028.0,62.9552,62.9628,62.9399,62.9476,52028.0
2016-08-31 14:40:00,82.43,82.43,82.38,82.38,36356.0,62.9476,62.9476,62.9094,62.9094,36356.0
2016-08-31 14:45:00,82.39,82.4,82.36,82.37,55959.0,62.917,62.9247,62.8941,62.9018,55959.0
2016-08-31 14:50:00,82.37,82.38,82.34,82.37,117023.0,62.9018,62.9094,62.8788,62.9018,117023.0
2016-08-31 14:55:00,82.37,82.4,82.33,82.35,73720.0,62.9018,62.9247,62.8712,62.8865,73720.0
2016-08-31 15:00:00,82.35,82.41,82.34,82.41,41010.0,62.8865,62.9323,62.8788,62.9323,41010.0
2016-08-31 15:05:00,82.42,82.45,82.39,82.42,166310.0,62.9399,62.9628,62.917,62.9399,166310.0
2016-08-31 15:10:00,82.43,82.47,82.42,82.46,51756.0,62.9476,62.9781,62.9399,62.9705,51756.0
2016-08-31 15:15:00,82.45,82.49,82.43,82.49,90252.0,62.9628,62.9934,62.9476,62.9934,90252.0
2016-08-31 15:20:00,82.49,82.55,82.49,82.55,73420.0,62.9934,63.0392,62.9934,63.0392,73420.0
2016-08-31 15:25:00,82.55,82.69,82.55,82.64,352608.0,63.0392,63.1461,63.0392,63.1079,352608.0
2016-08-31 15:30:00,82.66,82.67,82.61,82.65,71200.0,63.1232,63.1308,63.085,63.1156,71200.0
2016-08-31 15:35:00,82.65,82.72,82.64,82.71,147181.0,63.1156,63.169,63.1079,63.1614,147181.0
2016-08-31 15:40:00,82.7,82.74,82.69,82.71,234107.0,63.1538,63.1843,63.1461,63.1614,234107.0
2016-08-31 15:45:00,82.71,82.71,82.48,82.48,211617.0,63.1614,63.1614,62.9858,62.9858,211617.0
2016-08-31 15:50:00,82.48,82.54,82.48,82.48,208761.0,62.9858,63.0316,62.9858,62.9858,208761.0
2016-08-31 15:55:00,82.48,82.58,82.47,82.54,443654.0,62.9858,63.0621,62.9781,63.0316,443654.0
2016-09-01 09:30:00,82.48,82.55,82.35,82.52,355686.0,62.9858,63.0392,62.8865,63.0163,355686.0
2016-09-01 09:35:00,82.52,82.55,82.42,82.54,227971.0,63.0163,63.0392,62.9399,63.0316,227971.0
2016-09-01 09:40:00,82.55,82.56,82.4,82.44,336064.0,63.0392,63.0468,62.9247,62.9552,336064.0
2016-09-01 09:45:00,82.44,82.45,82.27,82.32,77397.0,62.9552,62.9628,62.8254,62.8636,77397.0
2016-09-01 09:50:00,82.32,82.32,81.95,82.14,161559.0,62.8636,62.8636,62.581,62.7261,161559.0
2016-09-01 09:55:00,82.15,82.26,82.14,82.2,69014.0,62.7338,62.8178,62.7261,62.7719,69014.0
2016-09-01 10:00:00,82.18,82.36,82.1,82.33,321286.0,62.7567,62.8941,62.6956,62.8712,321286.0
2016-09-01 10:05:00,82.34,82.54,82.31,82.51,190900.0,62.8788,63.0316,62.8559,63.0087,190900.0
2016-09-01 10:10:00,82.53,82.64,82.51,82.63,192615.0,63.0239,63.1079,63.0087,63.1003,192615.0
2016-09-01 10:15:00,82.64,82.64,82.47,82.49,83437.0,63.1079,63.1079,62.9781,62.9934,83437.0
2016-09-01 10:20:00,82.48,82.53,82.44,82.47,74080.0,62.9858,63.0239,62.9552,62.9781,74080.0
2016-09-01 10:25:00,82.48,82.5,82.39,82.4,78672.0,62.9858,63.001,62.917,62.9247,78672.0
2016-09-01 10:30:00,82.4,82.4,82.1,82.11,98946.0,62.9247,62.9247,62.6956,62.7032,98946.0
2016-09-01 10:35:00,82.12,82.17,82.11,82.13,120724.0,62.7108,62.749,62.7032,62.7185,120724.0
2016-09-01 10:40:00,82.12,82.13,82.03,82.05,128938.0,62.7108,62.7185,62.6421,62.6574,128938.0
2016-09-01 10:45:00,82.05,82.13,82.04,82.1,48401.0,62.6574,62.7185,62.6498,62.6956,48401.0
2016-09-01 10:50:00,82.11,82.18,82.09,82.11,22321.0,62.7032,62.7567,62.6879,62.7032,22321.0
2016-09-01 10:55:00,82.11,82.15,82.08,82.13,36105.0,62.7032,62.7338,62.6803,62.7185,36105.0
2016-09-01 11:00:00,82.13,82.13,82.04,82.11,31862.0,62.7185,62.7185,62.6498,62.7032,31862.0
2016-09-01 11:05:00,82.12,82.14,82.07,82.11,31601.0,62.7108,62.7261,62.6727,62.7032,31601.0
2016-09-01 11:10:00,82.11,82.14,82.06,82.1,85235.0,62.7032,62.7261,62.665,62.6956,85235.0
2016-09-01 11:15:00,82.11,82.19,82.11,82.19,70863.0,62.7032,62.7643,62.7032,62.7643,70863.0
2016-09-01 11:20:00,82.19,82.27,82.19,82.25,81323.0,62.7643,62.8254,62.7643,62.8101,81323.0
2016-09-01 11:25:00,82.26,82.27,82.23,82.26,84659.0,62.8178,62.8254,62.7948,62.8178,84659.0
2016-09-01 11:30:00,82.25,82.27,82.23,82.23,33140.0,62.8101,62.8254,62.7948,62.7948,33140.0
2016-09-01 11:35:00,82.24,82.27,82.18,82.22,108676.0,62.8025,62.8254,62.7567,62.7872,108676.0
2016-09-01 11:40:00,82.21,82.22,82.17,82.18,48078.0,62.7796,62.7872,62.749,62.7567,48078.0
2016-09-01 11:45:00,82.18,82.2,82.15,82.15,26425.0,62.7567,62.7719,62.7338,62.7338,26425.0
2016-09-01 11:50:00,82.15,82.15,82.09,82.13,26345.0,62.7338,62.7338,62.6879,62.7185,26345.0
2016-09-01 11:55:00,82.14,82.23,82.11,82.22,246882.0,62.7261,62.7948,62.7032,62.7872,246882.0
2016-09-01 12:00:00,82.21,82.24,82.21,82.23,49176.0,62.7796,62.8025,62.7796,62.7948,49176.0
2016-09-01 12:05:00,82.23,82.31,82.22,82.3,23292.0,62.7948,62.8559,62.7872,62.8483,23292.0
2016-09-01 12:10:00,82.29,82.31,82.26,82.3,35251.0,62.8407,62.8559,62.8178,62.8483,35251.0
2016-09-01 12:15:00,82.31,82.36,82.31,82.33,37964.0,62.8559,62.8941,62.8559,62.8712,37964.0
2016-09-01 12:20:00,82.33,82.51,82.33,82.51,40128.0,62.8712,63.0087,62.8712,63.0087,40128.0
2016-09-01 12:25:00,82.52,82.53,82.48,82.51,27925.0,63.0163,63.0239,62.9858,63.0087,27925.0
2016-09-01 12:30:00,82.52,82.58,82.5,82.57,59701.0,63.0163,63.0621,63.001,63.0545,59701.0
2016-09-01 12:35:00,82.57,82.61,82.54,82.54,180059.0,63.0545,63.085,63.0316,63.0316,180059.0
2016-09-01 12:40:00,82.55,82.57,82.52,82.52,26549.0,63.0392,63.0545,63.0163,63.0163,26549.0
2016-09-01 12:45:00,82.51,82.53,82.47,82.47,48877.0,63.0087,63.0239,62.9781,62.9781,48877.0
2016-09-01 12:50:00,82.46,82.48,82.45,82.45,16455.0,62.9705,62.9858,62.9628,62.9628,16455.0
2016-09-01 12:55:00,82.45,82.45,82.39,82.39,98707.0,62.9628,62.9628,62.917,62.917,98707.0
2016-09-01 13:00:00,82.39,82.43,82.38,82.41,18364.0,62.917,62.9476,62.9094,62.9323,18364.0
2016-09-01 13:05:00,82.42,82.44,82.4,82.4,38643.0,62.9399,62.9552,62.9247,62.9247,38643.0
2016-09-01 13:10:00,82.4,82.4,82.34,82.37,27217.0,62.9247,62.9247,62.8788,62.9018,27217.0
2016-09-01 13:15:00,82.36,82.41,82.35,82.41,19182.0,62.8941,62.9323,62.8865,62.9323,19182.0
2016-09-01 13:20:00,82.41,82.45,82.4,82.44,29078.0,62.9323,62.9628,62.9247,62.9552,29078.0
2016-09-01 13:25:00,82.45,82.46,82.42,82.44,20610.0,62.9628,62.9705,62.9399,62.9552,20610.0
2016-09-01 13:30:00,82.45,82.48,82.44,82.46,24695.0,62.9628,62.9858,62.9552,62.9705,24695.0
2016-09-01 13:35:00,82.46,82.47,82.41,82.41,25604.0,62.9705,62.9781,62.9323,62.9323,25604.0
2016-09-01 13:40:00,82.42,82.43,82.39,82.39,19003.0,62.9399,62.9476,62.917,62.917,19003.0
2016-09-01 13:45:00,82.4,82.42,82.39,82.4,28757.0,62.9247,62.9399,62.917,62.9247,28757.0
2016-09-01 13:50:00,82.41,82.43,82.37,82.38,44030.0,62.9323,62.9476,62.9018,62.9094,44030.0
2016-09-01 13:55:00,82.38,82.38,82.34,82.37,55326.0,62.9094,62.9094,62.8788,62.9018,55326.0
2016-09-01 14:00:00,82.37,82.37,82.23,82.23,47349.0,62.9018,62.9018,62.7948,62.7948,47349.0
2016-09-01 14:05:00,82.23,82.24,82.2,82.2,83279.0,62.7948,62.8025,62.7719,62.7719,83279.0
2016-09-01 14:10:00,82.2,82.2,82.15,82.19,66951.0,62.7719,62.7719,62.7338,62.7643,66951.0
2016-09-01 14:15:00,82.18,82.2,82.14,82.18,48234.0,62.7567,62.7719,62.7261,62.7567,48234.0
2016-09-01 14:20:00,82.18,82.19,82.12,82.12,32355.0,62.7567,62.7643,62.7108,62.7108,32355.0
2016-09-01 14:25:00,82.13,82.19,82.11,82.18,40122.0,62.7185,62.7643,62.7032,62.7567,40122.0
2016-09-01 14:30:00,82.18,82.19,82.13,82.13,97134.0,62.7567,62.7643,62.7185,62.7185,97134.0
2016-09-01 14:35:00,82.14,82.19,82.12,82.18,53200.0,62.7261,62.7643,62.7108,62.7567,53200.0
2016-09-01 14:40:00,82.19,82.22,82.17,82.18,28356.0,62.7643,62.7872,62.749,62.7567,28356.0
2016-09-01 14:45:00,82.18,82.24,82.18,82.19,36637.0,62.7567,62.8025,62.7567,62.7643,36637.0
2016-09-01 14:50:00,82.19,82.24,82.18,82.22,36186.0,62.7643,62.8025,62.7567,62.7872,36186.0
2016-09-01 14:55:00,82.22,82.25,82.21,82.23,46503.0,62.7872,62.8101,62.7796,62.7948,46503.0
2016-09-01 15:00:00,82.23,82.25,82.16,82.16,55285.0,62.7948,62.8101,62.7414,62.7414,55285.0
2016-09-01 15:05:00,82.16,82.17,82.09,82.12,124727.0,62.7414,62.749,62.6879,62.7108,124727.0
2016-09-01 15:10:00,82.13,82.18,82.11,82.18,30989.0,62.7185,62.7567,62.7032,62.7567,30989.0
2016-09-01 15:15:00,82.17,82.2,82.15,82.19,63051.0,62.749,62.7719,62.7338,62.7643,63051.0
2016-09-01 15:20:00,82.19,82.24,82.18,82.2,72208.0,62.7643,62.8025,62.7567,62.7719,72208.0
2016-09-01 15:25:00,82.2,82.22,82.17,82.17,41556.0,62.7719,62.7872,62.749,62.749,41556.0
2016-09-01 15:30:00,82.17,82.21,82.16,82.2,59117.0,62.749,62.7796,62.7414,62.7719,59117.0
2016-09-01 15:35:00,82.2,82.21,82.16,82.18,81603.0,62.7719,62.7796,62.7414,62.7567,81603.0
2016-09-01 15:40:00,82.19,82.25,82.18,82.22,119933.0,62.7643,62.8101,62.7567,62.7872,119933.0
2016-09-01 15:45:00,82.23,82.31,82.23,82.3,144435.0,62.7948,62.8559,62.7948,62.8483,144435.0
2016-09-01 15:50:00,82.3,82.34,82.29,82.33,233499.0,62.8483,62.8788,62.8407,62.8712,233499.0
2016-09-01 15:55:00,82.33,82.42,82.32,82.37,1258374.0,62.8712,62.9399,62.8636,62.9018,1258374.0
2016-09-02 09:30:00,82.93,83.21,82.6,83.18,186931.0,63.3294,63.5432,63.0774,63.5203,186931.0
2016-09-02 09:35:00,83.18,83.41,83.15,83.36,274579.0,63.5203,63.6959,63.4974,63.6578,274579.0
2016-09-02 09:40:00,83.37,83.51,83.32,83.51,232120.0,63.6654,63.7723,63.6272,63.7723,232120.0
2016-09-02 09:45:00,83.52,83.84,83.52,83.83,393606.0,63.78,64.0243,63.78,64.0167,393606.0
2016-09-02 09:50:00,83.82,83.9,83.75,83.86,323455.0,64.009,64.0701,63.9556,64.0396,323455.0
2016-09-02 09:55:00,83.87,83.87,83.58,83.59,167176.0,64.0472,64.0472,63.8258,63.8334,167176.0
2016-09-02 10:00:00,83.6,83.68,83.47,83.48,594851.0,63.841,63.9021,63.7418,63.7494,594851.0
2016-09-02 10:05:00,83.47,83.51,83.21,83.24,193447.0,63.7418,63.7723,63.5432,63.5661,193447.0
2016-09-02 10:10:00,83.25,83.27,83.14,83.16,168111.0,63.5738,63.589,63.4898,63.505,168111.0
2016-09-02 10:15:00,83.15,83.19,83.08,83.15,131833.0,63.4974,63.5279,63.4439,63.4974,131833.0
2016-09-02 10:20:00,83.16,83.2,83.11,83.14,114706.0,63.505,63.5356,63.4669,63.4898,114706.0
2016-09-02 10:25:00,83.14,83.21,83.06,83.11,130589.0,63.4898,63.5432,63.4287,63.4669,130589.0
2016-09-02 10:30:00,83.11,83.12,83.0,83.06,126418.0,63.4669,63.4745,63.3829,63.4287,126418.0
2016-09-02 10:35:00,83.07,83.1,83.01,83.05,77188.0,63.4363,63.4592,63.3905,63.421,77188.0
2016-09-02 10:40:00,83.06,83.08,82.96,82.96,98371.0,63.4287,63.4439,63.3523,63.3523,98371.0
2016-09-02 10:45:00,82.97,83.07,82.97,83.06,133710.0,63.3599,63.4363,63.3599,63.4287,133710.0
2016-09-02 10:50:00,83.06,83.15,83.06,83.14,152774.0,63.4287,63.4974,63.4287,63.4898,152774.0
2016-09-02 10:55:00,83.15,83.16,82.97,82.97,69996.0,63.4974,63.505,63.3599,63.3599,69996.0
2016-09-02 11:00:00,82.98,83.1,82.97,83.07,49555.0,63.3676,63.4592,63.3599,63.4363,49555.0
2016-09-02 11:05:00,83.07,83.14,83.05,83.05,48112.0,63.4363,63.4898,63.421,63.421,48112.0
2016-09-02 11:10:00,83.05,83.06,82.94,82.95,63560.0,63.421,63.4287,63.337,63.3447,63560.0
2016-09-02 11:15:00,82.95,83.03,82.93,82.97,39385.0,63.3447,63.4058,63.3294,63.3599,39385.0
2016-09-02 11:20:00,82.97,82.99,82.91,82.93,32868.0,63.3599,63.3752,63.3141,63.3294,32868.0
2016-09-02 11:25:00,82.93,82.95,82.89,82.92,49144.0,63.3294,63.3447,63.2989,63.3218,49144.0
2016-09-02 11:30:00,82.92,82.93,82.85,82.89,32789.0,63.3218,63.3294,63.2683,63.2989,32789.0
2016-09-02 11:35:00,82.89,82.9,82.84,82.86,30538.0,63.2989,63.3065,63.2607,63.2759,30538.0
2016-09-02 11:40:00,82.86,82.93,82.84,82.92,52312.0,63.2759,63.3294,63.2607,63.3218,52312.0
2016-09-02 11:45:00,82.92,83.0,82.91,82.93,87024.0,63.3218,63.3829,63.3141,63.3294,87024.0
2016-09-02 11:50:00,82.92,82.97,82.91,82.95,34053.0,63.3218,63.3599,63.3141,63.3447,34053.0
2016-09-02 11:55:00,82.96,83.0,82.96,82.97,37975.0,63.3523,63.3829,63.3523,63.3599,37975.0
2016-09-02 12:00:00,82.98,83.01,82.92,82.95,24900.0,63.3676,63.3905,63.3218,63.3447,24900.0
2016-09-02 12:05:00,82.95,82.98,82.91,82.93,23584.0,63.3447,63.3676,63.3141,63.3294,23584.0
2016-09-02 12:10:00,82.92,82.99,82.92,82.96,22603.0,63.3218,63.3752,63.3218,63.3523,22603.0
2016-09-02 12:15:00,82.95,82.97,82.91,82.91,38457.0,63.3447,63.3599,63.3141,63.3141,38457.0
2016-09-02 12:20:00,82.92,82.92,82.82,82.83,41807.0,63.3218,63.3218,63.2454,63.253,41807.0
2016-09-02 12:25:00,82.84,82.95,82.83,82.94,76009.0,63.2607,63.3447,63.253,63.337,76009.0
2016-09-02 12:30:00,82.94,82.94,82.87,82.89,51745.0,63.337,63.337,63.2836,63.2989,51745.0
2016-09-02 12:35:00,82.89,82.93,82.87,82.89,29933.0,63.2989,63.3294,63.2836,63.2989,29933.0
2016-09-02 12:40:00,82.89,82.89,82.85,82.88,18560.0,63.2989,63.2989,63.2683,63.2912,18560.0
2016-09-02 12:45:00,82.88,82.88,82.86,82.88,22346.0,63.2912,63.2912,63.2759,63.2912,22346.0
2016-09-02 12:50:00,82.89,82.98,82.88,82.98,27487.0,63.2989,63.3676,63.2912,63.3676,27487.0
2016-09-02 12:55:00,82.98,82.98,82.93,82.97,19172.0,63.3676,63.3676,63.3294,63.3599,19172.0
2016-09-02 13:00:00,82.97,82.98,82.94,82.98,35719.0,63.3599,63.3676,63.337,63.3676,35719.0
2016-09-02 13:05:00,82.99,83.0,82.95,82.95,19601.0,63.3752,63.3829,63.3447,63.3447,19601.0
2016-09-02 13:10:00,82.96,82.99,82.95,82.95,38063.0,63.3523,63.3752,63.3447,63.3447,38063.0
2016-09-02 13:15:00,82.96,82.98,82.93,82.93,13973.0,63.3523,63.3676,63.3294,63.3294,13973.0
2016-09-02 13:20:00,82.92,82.93,82.9,82.92,43626.0,63.3218,63.3294,63.3065,63.3218,43626.0
2016-09-02 13:25:00,82.92,82.95,82.91,82.92,49179.0,63.3218,63.3447,63.3141,63.3218,49179.0
2016-09-02 13:30:00,82.91,82.91,82.81,82.81,40884.0,63.3141,63.3141,63.2378,63.2378,40884.0
2016-09-02 13:35:00,82.81,82.82,82.75,82.75,45190.0,63.2378,63.2454,63.1919,63.1919,45190.0
2016-09-02 13:40:00,82.76,82.77,82.72,82.73,40036.0,63.1996,63.2072,63.169,63.1767,40036.0
2016-09-02 13:45:00,82.73,82.79,82.72,82.77,19999.0,63.1767,63.2225,63.169,63.2072,19999.0
2016-09-02 13:50:00,82.78,82.79,82.76,82.78,22805.0,63.2149,63.2225,63.1996,63.2149,22805.0
2016-09-02 13:55:00,82.77,82.82,82.77,82.81,31946.0,63.2072,63.2454,63.2072,63.2378,31946.0
2016-09-02 14:00:00,82.82,82.83,82.78,82.79,40971.0,63.2454,63.253,63.2149,63.2225,40971.0
2016-09-02 14:05:00,82.8,82.87,82.79,82.86,39749.0,63.2301,63.2836,63.2225,63.2759,39749.0
2016-09-02 14:10:00,82.85,82.88,82.84,82.87,12567.0,63.2683,63.2912,63.2607,63.2836,12567.0
2016-09-02 14:15:00,82.87,82.94,82.86,82.92,27205.0,63.2836,63.337,63.2759,63.3218,27205.0
2016-09-02 14:20:00,82.92,82.93,82.89,82.91,16792.0,63.3218,63.3294,63.2989,63.3141,16792.0
2016-09-02 14:25:00,82.92,82.96,82.91,82.96,40392.0,63.3218,63.3523,63.3141,63.3523,40392.0
2016-09-02 14:30:00,82.97,83.0,82.96,82.97,44916.0,63.3599,63.3829,63.3523,63.3599,44916.0
2016-09-02 14:35:00,82.97,82.98,82.94,82.98,22400.0,63.3599,63.3676,63.337,63.3676,22400.0
2016-09-02 14:40:00,82.98,83.04,82.98,83.03,31536.0,63.3676,63.4134,63.3676,63.4058,31536.0
2016-09-02 14:45:00,83.04,83.04,82.99,83.02,49526.0,63.4134,63.4134,63.3752,63.3981,49526.0
2016-09-02 14:50:00,83.02,83.08,83.02,83.08,30931.0,63.3981,63.4439,63.3981,63.4439,30931.0
2016-09-02 14:55:00,83.06,83.09,83.03,83.05,53752.0,63.4287,63.4516,63.4058,63.421,53752.0
2016-09-02 15:00:00,83.06,83.09,83.03,83.06,44839.0,63.4287,63.4516,63.4058,63.4287,44839.0
2016-09-02 15:05:00,83.06,83.11,83.05,83.06,23461.0,63.4287,63.4669,63.421,63.4287,23461.0
2016-09-02 15:10:00,83.06,83.11,83.06,83.09,35023.0,63.4287,63.4669,63.4287,63.4516,35023.0
2016-09-02 15:15:00,83.09,83.12,83.06,83.11,71004.0,63.4516,63.4745,63.4287,63.4669,71004.0
2016-09-02 15:20:00,83.11,83.11,83.02,83.03,197320.0,63.4669,63.4669,63.3981,63.4058,197320.0
2016-09-02 15:25:00,83.02,83.03,82.96,83.01,77912.0,63.3981,63.4058,63.3523,63.3905,77912.0
2016-09-02 15:30:00,83.01,83.06,82.99,83.04,75524.0,63.3905,63.4287,63.3752,63.4134,75524.0
2016-09-02 15:35:00,83.04,83.07,83.03,83.06,71989.0,63.4134,63.4363,63.4058,63.4287,71989.0
2016-09-02 15:40:00,83.07,83.12,83.06,83.08,135826.0,63.4363,63.4745,63.4287,63.4439,135826.0
2016-09-02 15:45:00,83.08,83.1,83.02,83.02,127629.0,63.4439,63.4592,63.3981,63.3981,127629.0
2016-09-02 15:50:00,83.03,83.06,83.01,83.05,432480.0,63.4058,63.4287,63.3905,63.421,432480.0
2016-09-02 15:55:00,83.06,83.1,83.05,83.06,396370.0,63.4287,63.4592,63.421,63.4287,396370.0
2016-09-06 09:30:00,83.16,83.49,83.16,83.28,150280.0,63.505,63.757,63.505,63.5967,150280.0
2016-09-06 09:35:00,83.28,83.28,82.78,83.06,301167.0,63.5967,63.5967,63.2149,63.4287,301167.0
2016-09-06 09:40:00,83.04,83.14,82.96,83.04,389568.0,63.4134,63.4898,63.3523,63.4134,389568.0
2016-09-06 09:45:00,83.05,83.18,83.01,83.12,195866.0,63.421,63.5203,63.3905,63.4745,195866.0
2016-09-06 09:50:00,83.12,83.13,82.97,83.07,214459.0,63.4745,63.4821,63.3599,63.4363,214459.0
2016-09-06 09:55:00,83.07,83.18,83.07,83.13,173120.0,63.4363,63.5203,63.4363,63.4821,173120.0
2016-09-06 10:00:00,83.12,83.39,83.08,83.38,262091.0,63.4745,63.6807,63.4439,63.673,262091.0
2016-09-06 10:05:00,83.37,83.39,83.07,83.28,208089.0,63.6654,63.6807,63.4363,63.5967,208089.0
2016-09-06 10:10:00,83.28,83.31,83.01,83.04,167122.0,63.5967,63.6196,63.3905,63.4134,167122.0
2016-09-06 10:15:00,83.04,83.17,83.04,83.09,249357.0,63.4134,63.5127,63.4134,63.4516,249357.0
2016-09-06 10:20:00,83.08,83.25,83.07,83.15,179339.0,63.4439,63.5738,63.4363,63.4974,179339.0
2016-09-06 10:25:00,83.16,83.2,83.09,83.17,153211.0,63.505,63.5356,63.4516,63.5127,153211.0
2016-09-06 10:30:00,83.17,83.28,83.17,83.22,95030.0,63.5127,63.5967,63.5127,63.5509,95030.0
2016-09-06 10:35:00,83.22,83.32,83.21,83.27,96095.0,63.5509,63.6272,63.5432,63.589,96095.0
2016-09-06 10:40:00,83.28,83.31,83.23,83.27,213490.0,63.5967,63.6196,63.5585,63.589,213490.0
2016-09-06 10:45:00,83.27,83.28,83.22,83.23,99904.0,63.589,63.5967,63.5509,63.5585,99904.0
2016-09-06 10:50:00,83.24,83.25,83.21,83.24,60496.0,63.5661,63.5738,63.5432,63.5661,60496.0
2016-09-06 10:55:00,83.24,83.24,83.18,83.19,83268.0,63.5661,63.5661,63.5203,63.5279,83268.0
2016-09-06 11:00:00,83.19,83.23,83.14,83.18,71154.0,63.5279,63.5585,63.4898,63.5203,71154.0
2016-09-06 11:05:00,83.18,83.21,83.12,83.13,65607.0,63.5203,63.5432,63.4745,63.4821,65607.0
2016-09-06 11:10:00,83.14,83.19,83.1,83.19,266711.0,63.4898,63.5279,63.4592,63.5279,266711.0
2016-09-06 11:15:00,83.19,83.29,83.18,83.27,101271.0,63.5279,63.6043,63.5203,63.589,101271.0
2016-09-06 11:20:00,83.27,83.29,83.23,83.26,28521.0,63.589,63.6043,63.5585,63.5814,28521.0
2016-09-06 11:25:00,83.26,83.32,83.26,83.27,203079.0,63.5814,63.6272,63.5814,63.589,203079.0
2016-09-06 11:30:00,83.27,83.29,83.19,83.23,33743.0,63.589,63.6043,63.5279,63.5585,33743.0
2016-09-06 11:35:00,83.23,83.25,83.22,83.23,22563.0,63.5585,63.5738,63.5509,63.5585,22563.0
2016-09-06 11:40:00,83.23,83.29,83.23,83.27,37256.0,63.5585,63.6043,63.5585,63.589,37256.0
2016-09-06 11:45:00,83.27,83.38,83.27,83.36,49173.0,63.589,63.673,63.589,63.6578,49173.0
2016-09-06 11:50:00,83.36,83.38,83.33,83.37,60550.0,63.6578,63.673,63.6349,63.6654,60550.0
2016-09-06 11:55:00,83.37,83.37,83.33,83.36,40137.0,63.6654,63.6654,63.6349,63.6578,40137.0
2016-09-06 12:00:00,83.36,83.37,83.31,83.33,19639.0,63.6578,63.6654,63.6196,63.6349,19639.0
2016-09-06 12:05:00,83.33,83.34,83.3,83.31,26978.0,63.6349,63.6425,63.6119,63.6196,26978.0
2016-09-06 12:10:00,83.32,83.34,83.32,83.34,21506.0,63.6272,63.6425,63.6272,63.6425,21506.0
2016-09-06 12:15:00,83.34,83.37,83.33,83.36,30741.0,63.6425,63.6654,63.6349,63.6578,30741.0
2016-09-06 12:20:00,83.37,83.41,83.37,83.39,39360.0,63.6654,63.6959,63.6654,63.6807,39360.0
2016-09-06 12:25:00,83.39,83.44,83.37,83.43,48946.0,63.6807,63.7189,63.6654,63.7112,48946.0
2016-09-06 12:30:00,83.43,83.48,83.37,83.47,58788.0,63.7112,63.7494,63.6654,63.7418,58788.0
2016-09-06 12:35:00,83.47,83.47,83.41,83.43,40874.0,63.7418,63.7418,63.6959,63.7112,40874.0
2016-09-06 12:40:00,83.43,83.52,83.43,83.46,59916.0,63.7112,63.78,63.7112,63.7341,59916.0
2016-09-06 12:45:00,83.46,83.5,83.45,83.5,35563.0,63.7341,63.7647,63.7265,63.7647,35563.0
2016-09-06 12:50:00,83.5,83.5,83.46,83.47,36799.0,63.7647,63.7647,63.7341,63.7418,36799.0
2016-09-06 12:55:00,83.47,83.49,83.47,83.47,21101.0,63.7418,63.757,63.7418,63.7418,21101.0
2016-09-06 13:00:00,83.47,83.49,83.43,83.49,50551.0,63.7418,63.757,63.7112,63.757,50551.0
2016-09-06 13:05:00,83.49,83.52,83.47,83.51,23254.0,63.757,63.78,63.7418,63.7723,23254.0
2016-09-06 13:10:00,83.51,83.54,83.5,83.52,34904.0,63.7723,63.7952,63.7647,63.78,34904.0
2016-09-06 13:15:00,83.51,83.56,83.51,83.55,28706.0,63.7723,63.8105,63.7723,63.8029,28706.0
2016-09-06 13:20:00,83.55,83.56,83.51,83.51,38847.0,63.8029,63.8105,63.7723,63.7723,38847.0
2016-09-06 13:25:00,83.51,83.52,83.48,83.51,63289.0,63.7723,63.78,63.7494,63.7723,63289.0
2016-09-06 13:30:00,83.5,83.52,83.49,83.52,20742.0,63.7647,63.78,63.757,63.78,20742.0
2016-09-06 13:35:00,83.52,83.55,83.52,83.53,31481.0,63.78,63.8029,63.78,63.7876,31481.0
2016-09-06 13:40:00,83.53,83.56,83.53,83.54,20597.0,63.7876,63.8105,63.7876,63.7952,20597.0
2016-09-06 13:45:00,83.54,83.57,83.54,83.55,81966.0,63.7952,63.8181,63.7952,63.8029,81966.0
2016-09-06 13:50:00,83.55,83.56,83.52,83.55,25648.0,63.8029,63.8105,63.78,63.8029,25648.0
2016-09-06 13:55:00,83.55,83.57,83.52,83.54,56386.0,63.8029,63.8181,63.78,63.7952,56386.0
2016-09-06 14:00:00,83.54,83.56,83.51,83.55,52342.0,63.7952,63.8105,63.7723,63.8029,52342.0
2016-09-06 14:05:00,83.55,83.55,83.47,83.48,141900.0,63.8029,63.8029,63.7418,63.7494,141900.0
2016-09-06 14:10:00,83.5,83.51,83.48,83.48,19713.0,63.7647,63.7723,63.7494,63.7494,19713.0
2016-09-06 14:15:00,83.48,83.53,83.47,83.52,20888.0,63.7494,63.7876,63.7418,63.78,20888.0
2016-09-06 14:20:00,83.52,83.54,83.51,83.54,28773.0,63.78,63.7952,63.7723,63.7952,28773.0
2016-09-06 14:25:00,83.54,83.57,83.53,83.56,29300.0,63.7952,63.8181,63.7876,63.8105,29300.0
2016-09-06 14:30:00,83.56,83.58,83.54,83.56,58068.0,63.8105,63.8258,63.7952,63.8105,58068.0
2016-09-06 14:35:00,83.57,83.58,83.53,83.55,64866.0,63.8181,63.8258,63.7876,63.8029,64866.0
2016-09-06 14:40:00,83.55,83.58,83.53,83.56,51058.0,63.8029,63.8258,63.7876,63.8105,51058.0
2016-09-06 14:45:00,83.55,83.58,83.55,83.58,37393.0,63.8029,63.8258,63.8029,63.8258,37393.0
2016-09-06 14:50:00,83.58,83.63,83.57,83.62,57709.0,63.8258,63.864,63.8181,63.8563,57709.0
2016-09-06 14:55:00,83.61,83.65,83.6,83.65,32630.0,63.8487,63.8792,63.841,63.8792,32630.0
2016-09-06 15:00:00,83.65,83.65,83.62,83.63,58657.0,63.8792,63.8792,63.8563,63.864,58657.0
2016-09-06 15:05:00,83.64,83.64,83.61,83.61,42038.0,63.8716,63.8716,63.8487,63.8487,42038.0
2016-09-06 15:10:00,83.62,83.62,83.55,83.55,50718.0,63.8563,63.8563,63.8029,63.8029,50718.0
2016-09-06 15:15:00,83.55,83.59,83.54,83.57,52696.0,63.8029,63.8334,63.7952,63.8181,52696.0
2016-09-06 15:20:00,83.57,83.59,83.55,83.57,102268.0,63.8181,63.8334,63.8029,63.8181,102268.0
2016-09-06 15:25:00,83.58,83.61,83.56,83.6,50052.0,63.8258,63.8487,63.8105,63.841,50052.0
2016-09-06 15:30:00,83.6,83.61,83.57,83.57,102942.0,63.841,63.8487,63.8181,63.8181,102942.0
2016-09-06 15:35:00,83.58,83.61,83.57,83.6,95146.0,63.8258,63.8487,63.8181,63.841,95146.0
2016-09-06 15:40:00,83.6,83.65,83.58,83.64,181841.0,63.841,63.8792,63.8258,63.8716,181841.0
2016-09-06 15:45:00,83.64,83.69,83.64,83.66,131745.0,63.8716,63.9098,63.8716,63.8869,131745.0
2016-09-06 15:50:00,83.66,83.69,83.66,83.69,173018.0,63.8869,63.9098,63.8869,63.9098,173018.0
2016-09-06 15:55:00,83.69,83.71,83.66,83.7,1332836.0,63.9098,63.925,63.8869,63.9174,1332836.0
2016-09-07 09:30:00,83.7,83.77,83.55,83.6,177378.0,63.9174,63.9709,63.8029,63.841,177378.0
2016-09-07 09:35:00,83.59,83.65,83.44,83.57,307671.0,63.8334,63.8792,63.7189,63.8181,307671.0
2016-09-07 09:40:00,83.57,83.61,83.37,83.6,239572.0,63.8181,63.8487,63.6654,63.841,239572.0
2016-09-07 09:45:00,83.6,83.61,83.49,83.59,191323.0,63.841,63.8487,63.757,63.8334,191323.0
2016-09-07 09:50:00,83.6,83.64,83.49,83.59,163928.0,63.841,63.8716,63.757,63.8334,163928.0
2016-09-07 09:55:00,83.6,83.67,83.59,83.59,118737.0,63.841,63.8945,63.8334,63.8334,118737.0
2016-09-07 10:00:00,83.59,83.62,83.51,83.55,169526.0,63.8334,63.8563,63.7723,63.8029,169526.0
2016-09-07 10:05:00,83.56,83.7,83.47,83.58,170097.0,63.8105,63.9174,63.7418,63.8258,170097.0
2016-09-07 10:10:00,83.6,83.64,83.56,83.59,90030.0,63.841,63.8716,63.8105,63.8334,90030.0
2016-09-07 10:15:00,83.59,83.71,83.57,83.71,86730.0,63.8334,63.925,63.8181,63.925,86730.0
2016-09-07 10:20:00,83.72,83.75,83.65,83.69,86504.0,63.9327,63.9556,63.8792,63.9098,86504.0
2016-09-07 10:25:00,83.69,83.75,83.68,83.75,76665.0,63.9098,63.9556,63.9021,63.9556,76665.0
2016-09-07 10:30:00,83.74,83.75,83.67,83.69,121183.0,63.948,63.9556,63.8945,63.9098,121183.0
2016-09-07 10:35:00,83.69,83.76,83.69,83.75,25836.0,63.9098,63.9632,63.9098,63.9556,25836.0
2016-09-07 10:40:00,83.75,83.78,83.7,83.73,72584.0,63.9556,63.9785,63.9174,63.9403,72584.0
2016-09-07 10:45:00,83.73,83.79,83.71,83.75,46418.0,63.9403,63.9861,63.925,63.9556,46418.0
2016-09-07 10:50:00,83.75,83.81,83.75,83.79,110495.0,63.9556,64.0014,63.9556,63.9861,110495.0
2016-09-07 10:55:00,83.79,83.8,83.78,83.78,72221.0,63.9861,63.9938,63.9785,63.9785,72221.0
2016-09-07 11:00:00,83.78,83.84,83.77,83.79,140888.0,63.9785,64.0243,63.9709,63.9861,140888.0
2016-09-07 11:05:00,83.79,83.84,83.79,83.83,68876.0,63.9861,64.0243,63.9861,64.0167,68876.0
2016-09-07 11:10:00,83.84,83.89,83.83,83.88,58519.0,64.0243,64.0625,64.0167,64.0549,58519.0
2016-09-07 11:15:00,83.88,83.88,83.79,83.8,52315.0,64.0549,64.0549,63.9861,63.9938,52315.0
2016-09-07 11:20:00,83.8,83.81,83.77,83.79,27077.0,63.9938,64.0014,63.9709,63.9861,27077.0
2016-09-07 11:25:00,83.79,83.85,83.78,83.85,65599.0,63.9861,64.032,63.9785,64.032,65599.0
2016-09-07 11:30:00,83.85,83.85,83.77,83.78,77859.0,64.032,64.032,63.9709,63.9785,77859.0
2016-09-07 11:35:00,83.78,83.81,83.77,83.78,77944.0,63.9785,64.0014,63.9709,63.9785,77944.0
2016-09-07 11:40:00,83.78,83.8,83.74,83.75,37219.0,63.9785,63.9938,63.948,63.9556,37219.0
2016-09-07 11:45:00,83.75,83.78,83.75,83.77,26976.0,63.9556,63.9785,63.9556,63.9709,26976.0
2016-09-07 11:50:00,83.77,83.81,83.75,83.79,37255.0,63.9709,64.0014,63.9556,63.9861,37255.0
2016-09-07 11:55:00,83.79,83.84,83.78,83.82,42834.0,63.9861,64.0243,63.9785,64.009,42834.0
2016-09-07 12:00:00,83.81,83.82,83.76,83.81,76213.0,64.0014,64.009,63.9632,64.0014,76213.0
2016-09-07 12:05:00,83.82,83.88,83.79,83.8,41727.0,64.009,64.0549,63.9861,63.9938,41727.0
2016-09-07 12:10:00,83.79,83.81,83.75,83.75,27736.0,63.9861,64.0014,63.9556,63.9556,27736.0
2016-09-07 12:15:00,83.76,83.78,83.75,83.76,52076.0,63.9632,63.9785,63.9556,63.9632,52076.0
2016-09-07 12:20:00,83.75,83.75,83.69,83.73,35661.0,63.9556,63.9556,63.9098,63.9403,35661.0
2016-09-07 12:25:00,83.73,83.76,83.69,83.76,31013.0,63.9403,63.9632,63.9098,63.9632,31013.0
2016-09-07 12:30:00,83.75,83.77,83.74,83.75,32653.0,63.9556,63.9709,63.948,63.9556,32653.0
2016-09-07 12:35:00,83.76,83.77,83.74,83.77,24451.0,63.9632,63.9709,63.948,63.9709,24451.0
2016-09-07 12:40:00,83.76,83.82,83.76,83.81,72605.0,63.9632,64.009,63.9632,64.0014,72605.0
2016-09-07 12:45:00,83.81,83.86,83.81,83.83,28224.0,64.0014,64.0396,64.0014,64.0167,28224.0
2016-09-07 12:50:00,83.83,83.83,83.79,83.82,39678.0,64.0167,64.0167,63.9861,64.009,39678.0
2016-09-07 12:55:00,83.82,83.82,83.79,83.8,35714.0,64.009,64.009,63.9861,63.9938,35714.0
2016-09-07 13:00:00,83.8,83.81,83.78,83.8,20731.0,63.9938,64.0014,63.9785,63.9938,20731.0
2016-09-07 13:05:00,83.81,83.84,83.8,83.84,23857.0,64.0014,64.0243,63.9938,64.0243,23857.0
2016-09-07 13:10:00,83.84,83.84,83.79,83.8,21772.0,64.0243,64.0243,63.9861,63.9938,21772.0
2016-09-07 13:15:00,83.8,83.84,83.8,83.84,11228.0,63.9938,64.0243,63.9938,64.0243,11228.0
2016-09-07 13:20:00,83.84,83.86,83.84,83.86,54143.0,64.0243,64.0396,64.0243,64.0396,54143.0
2016-09-07 13:25:00,83.86,83.9,83.85,83.87,33180.0,64.0396,64.0701,64.032,64.0472,33180.0
2016-09-07 13:30:00,83.88,83.91,83.87,83.87,37947.0,64.0549,64.0778,64.0472,64.0472,37947.0
2016-09-07 13:35:00,83.87,83.9,83.86,83.89,66210.0,64.0472,64.0701,64.0396,64.0625,66210.0
2016-09-07 13:40:00,83.9,83.9,83.86,83.87,37011.0,64.0701,64.0701,64.0396,64.0472,37011.0
2016-09-07 13:45:00,83.87,83.91,83.87,83.9,29623.0,64.0472,64.0778,64.0472,64.0701,29623.0
2016-09-07 13:50:00,83.9,83.96,83.9,83.96,21671.0,64.0701,64.116,64.0701,64.116,21671.0
2016-09-07 13:55:00,83.97,83.98,83.96,83.98,19938.0,64.1236,64.1312,64.116,64.1312,19938.0
2016-09-07 14:00:00,83.97,83.97,83.94,83.95,51213.0,64.1236,64.1236,64.1007,64.1083,51213.0
2016-09-07 14:05:00,83.94,83.97,83.93,83.97,29736.0,64.1007,64.1236,64.093,64.1236,29736.0
2016-09-07 14:10:00,83.97,84.06,83.96,84.06,35851.0,64.1236,64.1923,64.116,64.1923,35851.0
2016-09-07 14:15:00,84.05,84.06,84.02,84.06,37395.0,64.1847,64.1923,64.1618,64.1923,37395.0
2016-09-07 14:20:00,84.06,84.1,84.06,84.08,49819.0,64.1923,64.2229,64.1923,64.2076,49819.0
2016-09-07 14:25:00,84.08,84.11,84.06,84.07,37711.0,64.2076,64.2305,64.1923,64.2,37711.0
2016-09-07 14:30:00,84.07,84.09,84.06,84.07,33299.0,64.2,64.2152,64.1923,64.2,33299.0
2016-09-07 14:35:00,84.07,84.1,84.06,84.09,21573.0,64.2,64.2229,64.1923,64.2152,21573.0
2016-09-07 14:40:00,84.08,84.12,84.07,84.09,29363.0,64.2076,64.2381,64.2,64.2152,29363.0
2016-09-07 14:45:00,84.09,84.12,84.09,84.12,25766.0,64.2152,64.2381,64.2152,64.2381,25766.0
2016-09-07 14:50:00,84.12,84.13,84.1,84.12,35273.0,64.2381,64.2458,64.2229,64.2381,35273.0
2016-09-07 14:55:00,84.12,84.14,84.11,84.13,45492.0,64.2381,64.2534,64.2305,64.2458,45492.0
2016-09-07 15:00:00,84.13,84.16,84.12,84.16,46563.0,64.2458,64.2687,64.2381,64.2687,46563.0
2016-09-07 15:05:00,84.16,84.18,84.15,84.18,29744.0,64.2687,64.284,64.2611,64.284,29744.0
2016-09-07 15:10:00,84.18,84.18,84.15,84.17,70865.0,64.284,64.284,64.2611,64.2763,70865.0
2016-09-07 15:15:00,84.17,84.19,84.15,84.18,36955.0,64.2763,64.2916,64.2611,64.284,36955.0
2016-09-07 15:20:00,84.19,84.21,84.17,84.19,55522.0,64.2916,64.3069,64.2763,64.2916,55522.0
2016-09-07 15:25:00,84.19,84.23,84.18,84.2,79370.0,64.2916,64.3221,64.284,64.2992,79370.0
2016-09-07 15:30:00,84.2,84.2,84.15,84.17,84442.0,64.2992,64.2992,64.2611,64.2763,84442.0
2016-09-07 15:35:00,84.17,84.18,84.13,84.14,119654.0,64.2763,64.284,64.2458,64.2534,119654.0
2016-09-07 15:40:00,84.14,84.2,84.14,84.18,101320.0,64.2534,64.2992,64.2534,64.284,101320.0
2016-09-07 15:45:00,84.17,84.18,84.15,84.17,110257.0,64.2763,64.284,64.2611,64.2763,110257.0
2016-09-07 15:50:00,84.17,84.17,84.09,84.11,326335.0,64.2763,64.2763,64.2152,64.2305,326335.0
2016-09-07 15:55:00,84.11,84.18,84.11,84.15,504562.0,64.2305,64.284,64.2305,64.2611,504562.0
2016-09-08 09:30:00,83.83,83.99,83.61,83.64,199041.0,64.0167,64.1389,63.8487,63.8716,199041.0
2016-09-08 09:35:00,83.64,83.64,83.36,83.42,307120.0,63.8716,63.8716,63.6578,63.7036,307120.0
2016-09-08 09:40:00,83.41,83.59,83.41,83.58,164112.0,63.6959,63.8334,63.6959,63.8258,164112.0
2016-09-08 09:45:00,83.57,83.59,83.51,83.55,90457.0,63.8181,63.8334,63.7723,63.8029,90457.0
2016-09-08 09:50:00,83.55,83.71,83.52,83.65,164600.0,63.8029,63.925,63.78,63.8792,164600.0
2016-09-08 09:55:00,83.65,83.66,83.5,83.57,156887.0,63.8792,63.8869,63.7647,63.8181,156887.0
2016-09-08 10:00:00,83.55,83.64,83.52,83.6,78704.0,63.8029,63.8716,63.78,63.841,78704.0
2016-09-08 10:05:00,83.59,83.61,83.47,83.48,109240.0,63.8334,63.8487,63.7418,63.7494,109240.0
2016-09-08 10:10:00,83.49,83.61,83.47,83.61,92444.0,63.757,63.8487,63.7418,63.8487,92444.0
2016-09-08 10:15:00,83.6,83.65,83.53,83.63,71002.0,63.841,63.8792,63.7876,63.864,71002.0
2016-09-08 10:20:00,83.63,83.63,83.54,83.61,49725.0,63.864,63.864,63.7952,63.8487,49725.0
2016-09-08 10:25:00,83.62,83.62,83.52,83.53,36423.0,63.8563,63.8563,63.78,63.7876,36423.0
2016-09-08 10:30:00,83.53,83.55,83.48,83.52,89160.0,63.7876,63.8029,63.7494,63.78,89160.0
2016-09-08 10:35:00,83.53,83.63,83.53,83.6,69337.0,63.7876,63.864,63.7876,63.841,69337.0
2016-09-08 10:40:00,83.6,83.62,83.56,83.57,28767.0,63.841,63.8563,63.8105,63.8181,28767.0
2016-09-08 10:45:00,83.57,83.57,83.53,83.54,25794.0,63.8181,63.8181,63.7876,63.7952,25794.0
2016-09-08 10:50:00,83.54,83.56,83.5,83.5,57657.0,63.7952,63.8105,63.7647,63.7647,57657.0
2016-09-08 10:55:00,83.51,83.52,83.47,83.48,25627.0,63.7723,63.78,63.7418,63.7494,25627.0
2016-09-08 11:00:00,83.49,83.56,83.42,83.45,86911.0,63.757,63.8105,63.7036,63.7265,86911.0
2016-09-08 11:05:00,83.44,83.5,83.44,83.49,82296.0,63.7189,63.7647,63.7189,63.757,82296.0
2016-09-08 11:10:00,83.5,83.53,83.48,83.51,49447.0,63.7647,63.7876,63.7494,63.7723,49447.0
2016-09-08 11:15:00,83.51,83.54,83.42,83.42,61409.0,63.7723,63.7952,63.7036,63.7036,61409.0
2016-09-08 11:20:00,83.43,83.44,83.38,83.38,42442.0,63.7112,63.7189,63.673,63.673,42442.0
2016-09-08 11:25:00,83.39,83.44,83.37,83.43,55886.0,63.6807,63.7189,63.6654,63.7112,55886.0
2016-09-08 11:30:00,83.44,83.45,83.34,83.37,69904.0,63.7189,63.7265,63.6425,63.6654,69904.0
2016-09-08 11:35:00,83.36,83.37,83.32,83.35,47767.0,63.6578,63.6654,63.6272,63.6501,47767.0
2016-09-08 11:40:00,83.35,83.4,83.34,83.39,48159.0,63.6501,63.6883,63.6425,63.6807,48159.0
2016-09-08 11:45:00,83.38,83.39,83.34,83.38,60485.0,63.673,63.6807,63.6425,63.673,60485.0
2016-09-08 11:50:00,83.38,83.43,83.37,83.42,28795.0,63.673,63.7112,63.6654,63.7036,28795.0
2016-09-08 11:55:00,83.42,83.42,83.36,83.37,104021.0,63.7036,63.7036,63.6578,63.6654,104021.0
2016-09-08 12:00:00,83.37,83.4,83.35,83.36,99272.0,63.6654,63.6883,63.6501,63.6578,99272.0
2016-09-08 12:05:00,83.36,83.37,83.32,83.32,57802.0,63.6578,63.6654,63.6272,63.6272,57802.0
2016-09-08 12:10:00,83.32,83.34,83.28,83.29,59550.0,63.6272,63.6425,63.5967,63.6043,59550.0
2016-09-08 12:15:00,83.28,83.28,83.23,83.25,40025.0,63.5967,63.5967,63.5585,63.5738,40025.0
2016-09-08 12:20:00,83.26,83.34,83.26,83.33,54441.0,63.5814,63.6425,63.5814,63.6349,54441.0
2016-09-08 12:25:00,83.33,83.4,83.32,83.36,76329.0,63.6349,63.6883,63.6272,63.6578,76329.0
2016-09-08 12:30:00,83.36,83.38,83.3,83.35,42312.0,63.6578,63.673,63.6119,63.6501,42312.0
2016-09-08 12:35:00,83.34,83.35,83.32,83.34,16073.0,63.6425,63.6501,63.6272,63.6425,16073.0
2016-09-08 12:40:00,83.34,83.36,83.31,83.32,22547.0,63.6425,63.6578,63.6196,63.6272,22547.0
2016-09-08 12:45:00,83.32,83.34,83.29,83.33,138021.0,63.6272,63.6425,63.6043,63.6349,138021.0
2016-09-08 12:50:00,83.33,83.34,83.28,83.34,23389.0,63.6349,63.6425,63.5967,63.6425,23389.0
2016-09-08 12:55:00,83.34,83.35,83.31,83.32,98554.0,63.6425,63.6501,63.6196,63.6272,98554.0
2016-09-08 13:00:00,83.33,83.34,83.28,83.29,144562.0,63.6349,63.6425,63.5967,63.6043,144562.0
2016-09-08 13:05:00,83.29,83.31,83.27,83.3,75742.0,63.6043,63.6196,63.589,63.6119,75742.0
2016-09-08 13:10:00,83.29,83.29,83.24,83.25,31010.0,63.6043,63.6043,63.5661,63.5738,31010.0
2016-09-08 13:15:00,83.24,83.27,83.21,83.27,55267.0,63.5661,63.589,63.5432,63.589,55267.0
2016-09-08 13:20:00,83.27,83.28,83.23,83.25,21853.0,63.589,63.5967,63.5585,63.5738,21853.0
2016-09-08 13:25:00,83.25,83.26,83.23,83.23,10445.0,63.5738,63.5814,63.5585,63.5585,10445.0
2016-09-08 13:30:00,83.22,83.23,83.18,83.18,28664.0,63.5509,63.5585,63.5203,63.5203,28664.0
2016-09-08 13:35:00,83.18,83.19,83.16,83.19,18815.0,63.5203,63.5279,63.505,63.5279,18815.0
2016-09-08 13:40:00,83.18,83.2,83.18,83.19,25601.0,63.5203,63.5356,63.5203,63.5279,25601.0
2016-09-08 13:45:00,83.19,83.19,83.14,83.16,35114.0,63.5279,63.5279,63.4898,63.505,35114.0
2016-09-08 13:50:00,83.16,83.21,83.15,83.21,58205.0,63.505,63.5432,63.4974,63.5432,58205.0
2016-09-08 13:55:00,83.2,83.23,83.19,83.22,48623.0,63.5356,63.5585,63.5279,63.5509,48623.0
2016-09-08 14:00:00,83.23,83.24,83.16,83.2,45191.0,63.5585,63.5661,63.505,63.5356,45191.0
2016-09-08 14:05:00,83.21,83.22,83.19,83.2,15747.0,63.5432,63.5509,63.5279,63.5356,15747.0
2016-09-08 14:10:00,83.21,83.24,83.2,83.24,16066.0,63.5432,63.5661,63.5356,63.5661,16066.0
2016-09-08 14:15:00,83.24,83.24,83.18,83.22,22525.0,63.5661,63.5661,63.5203,63.5509,22525.0
2016-09-08 14:20:00,83.23,83.29,83.23,83.28,19456.0,63.5585,63.6043,63.5585,63.5967,19456.0
2016-09-08 14:25:00,83.28,83.3,83.25,83.26,42439.0,63.5967,63.6119,63.5738,63.5814,42439.0
2016-09-08 14:30:00,83.26,83.27,83.23,83.27,13286.0,63.5814,63.589,63.5585,63.589,13286.0
2016-09-08 14:35:00,83.26,83.3,83.25,83.27,29166.0,63.5814,63.6119,63.5738,63.589,29166.0
2016-09-08 14:40:00,83.28,83.3,83.26,83.29,23088.0,63.5967,63.6119,63.5814,63.6043,23088.0
2016-09-08 14:45:00,83.3,83.34,83.29,83.34,28882.0,63.6119,63.6425,63.6043,63.6425,28882.0
2016-09-08 14:50:00,83.33,83.37,83.32,83.37,51463.0,63.6349,63.6654,63.6272,63.6654,51463.0
2016-09-08 14:55:00,83.37,83.4,83.36,83.37,35028.0,63.6654,63.6883,63.6578,63.6654,35028.0
2016-09-08 15:00:00,83.37,83.38,83.33,83.34,25940.0,63.6654,63.673,63.6349,63.6425,25940.0
2016-09-08 15:05:00,83.33,83.37,83.31,83.34,52683.0,63.6349,63.6654,63.6196,63.6425,52683.0
2016-09-08 15:10:00,83.34,83.35,83.31,83.34,39872.0,63.6425,63.6501,63.6196,63.6425,39872.0
2016-09-08 15:15:00,83.34,83.35,83.3,83.32,39334.0,63.6425,63.6501,63.6119,63.6272,39334.0
2016-09-08 15:20:00,83.31,83.33,83.3,83.33,51757.0,63.6196,63.6349,63.6119,63.6349,51757.0
2016-09-08 15:25:00,83.33,83.34,83.32,83.33,35519.0,63.6349,63.6425,63.6272,63.6349,35519.0
2016-09-08 15:30:00,83.32,83.33,83.29,83.31,136607.0,63.6272,63.6349,63.6043,63.6196,136607.0
2016-09-08 15:35:00,83.32,83.36,83.31,83.36,51043.0,63.6272,63.6578,63.6196,63.6578,51043.0
2016-09-08 15:40:00,83.36,83.39,83.34,83.38,87277.0,63.6578,63.6807,63.6425,63.673,87277.0
2016-09-08 15:45:00,83.38,83.38,83.3,83.31,134447.0,63.673,63.673,63.6119,63.6196,134447.0
2016-09-08 15:50:00,83.31,83.31,83.23,83.23,177266.0,63.6196,63.6196,63.5585,63.5585,177266.0
2016-09-08 15:55:00,83.23,83.24,83.16,83.18,821858.0,63.5585,63.5661,63.505,63.5203,821858.0
2016-09-09 09:30:00,81.86,82.11,81.7,81.79,687355.0,62.5123,62.7032,62.3901,62.4588,687355.0
2016-09-09 09:35:00,81.79,81.91,81.52,81.7,597739.0,62.4588,62.5505,62.2527,62.3901,597739.0
2016-09-09 09:40:00,81.71,81.96,81.67,81.83,335529.0,62.3977,62.5887,62.3672,62.4894,335529.0
2016-09-09 09:45:00,81.83,81.84,81.56,81.6,472281.0,62.4894,62.497,62.2832,62.3137,472281.0
2016-09-09 09:50:00,81.6,81.6,81.32,81.34,403372.0,62.3137,62.3137,62.0999,62.1152,403372.0
2016-09-09 09:55:00,81.32,81.36,81.14,81.19,519241.0,62.0999,62.1305,61.9625,62.0006,519241.0
2016-09-09 10:00:00,81.2,81.29,81.06,81.08,254310.0,62.0083,62.077,61.9014,61.9166,254310.0
2016-09-09 10:05:00,81.08,81.14,80.97,80.98,138537.0,61.9166,61.9625,61.8326,61.8403,138537.0
2016-09-09 10:10:00,80.99,81.24,80.91,81.23,528114.0,61.8479,62.0388,61.7868,62.0312,528114.0
2016-09-09 10:15:00,81.23,81.23,80.99,81.07,466658.0,62.0312,62.0312,61.8479,61.909,466658.0
2016-09-09 10:20:00,81.08,81.08,80.95,81.04,103104.0,61.9166,61.9166,61.8174,61.8861,103104.0
2016-09-09 10:25:00,81.03,81.09,80.97,80.98,131083.0,61.8785,61.9243,61.8326,61.8403,131083.0
2016-09-09 10:30:00,80.97,80.98,80.81,80.85,120300.0,61.8326,61.8403,61.7105,61.741,120300.0
2016-09-09 10:35:00,80.86,80.88,80.69,80.7,294906.0,61.7486,61.7639,61.6188,61.6265,294906.0
2016-09-09 10:40:00,80.7,80.82,80.66,80.7,459003.0,61.6265,61.7181,61.5959,61.6265,459003.0
2016-09-09 10:45:00,80.69,80.73,80.63,80.72,141599.0,61.6188,61.6494,61.573,61.6417,141599.0
2016-09-09 10:50:00,80.72,80.76,80.69,80.73,75372.0,61.6417,61.6723,61.6188,61.6494,75372.0
2016-09-09 10:55:00,80.73,80.89,80.69,80.88,255424.0,61.6494,61.7716,61.6188,61.7639,255424.0
2016-09-09 11:00:00,80.88,80.95,80.78,80.95,147717.0,61.7639,61.8174,61.6876,61.8174,147717.0
2016-09-09 11:05:00,80.96,81.05,80.89,81.03,170566.0,61.825,61.8937,61.7716,61.8785,170566.0
2016-09-09 11:10:00,81.01,81.03,80.88,80.89,249938.0,61.8632,61.8785,61.7639,61.7716,249938.0
2016-09-09 11:15:00,80.88,80.91,80.85,80.87,120596.0,61.7639,61.7868,61.741,61.7563,120596.0
2016-09-09 11:20:00,80.86,81.03,80.86,81.0,89377.0,61.7486,61.8785,61.7486,61.8556,89377.0
2016-09-09 11:25:00,81.0,81.13,80.99,81.13,83659.0,61.8556,61.9548,61.8479,61.9548,83659.0
2016-09-09 11:30:00,81.14,81.14,81.0,81.03,83255.0,61.9625,61.9625,61.8556,61.8785,83255.0
2016-09-09 11:35:00,81.01,81.04,80.97,80.98,86804.0,61.8632,61.8861,61.8326,61.8403,86804.0
2016-09-09 11:40:00,80.98,80.98,80.9,80.91,121793.0,61.8403,61.8403,61.7792,61.7868,121793.0
2016-09-09 11:45:00,80.91,80.92,80.82,80.9,126262.0,61.7868,61.7945,61.7181,61.7792,126262.0
2016-09-09 11:50:00,80.9,80.91,80.83,80.84,147799.0,61.7792,61.7868,61.7257,61.7334,147799.0
2016-09-09 11:55:00,80.83,80.85,80.78,80.84,63172.0,61.7257,61.741,61.6876,61.7334,63172.0
2016-09-09 12:00:00,80.83,80.84,80.76,80.79,68267.0,61.7257,61.7334,61.6723,61.6952,68267.0
2016-09-09 12:05:00,80.78,80.78,80.69,80.73,89290.0,61.6876,61.6876,61.6188,61.6494,89290.0
2016-09-09 12:10:00,80.74,80.77,80.69,80.71,70859.0,61.657,61.6799,61.6188,61.6341,70859.0
2016-09-09 12:15:00,80.71,80.74,80.56,80.56,114240.0,61.6341,61.657,61.5196,61.5196,114240.0
2016-09-09 12:20:00,80.56,80.66,80.56,80.62,94781.0,61.5196,61.5959,61.5196,61.5654,94781.0
2016-09-09 12:25:00,80.62,80.65,80.59,80.63,43069.0,61.5654,61.5883,61.5425,61.573,43069.0
2016-09-09 12:30:00,80.62,80.65,80.58,80.59,52270.0,61.5654,61.5883,61.5348,61.5425,52270.0
2016-09-09 12:35:00,80.59,80.62,80.57,80.57,96711.0,61.5425,61.5654,61.5272,61.5272,96711.0
2016-09-09 12:40:00,80.58,80.62,80.56,80.62,44739.0,61.5348,61.5654,61.5196,61.5654,44739.0
2016-09-09 12:45:00,80.62,80.67,80.59,80.65,66548.0,61.5654,61.6036,61.5425,61.5883,66548.0
2016-09-09 12:50:00,80.65,80.67,80.62,80.65,33630.0,61.5883,61.6036,61.5654,61.5883,33630.0
2016-09-09 12:55:00,80.66,80.66,80.57,80.61,54890.0,61.5959,61.5959,61.5272,61.5577,54890.0
2016-09-09 13:00:00,80.6,80.62,80.56,80.6,154790.0,61.5501,61.5654,61.5196,61.5501,154790.0
2016-09-09 13:05:00,80.59,80.6,80.48,80.5,89580.0,61.5425,61.5501,61.4585,61.4737,89580.0
2016-09-09 13:10:00,80.5,80.5,80.39,80.42,112176.0,61.4737,61.4737,61.3897,61.4126,112176.0
2016-09-09 13:15:00,80.43,80.43,80.33,80.35,57175.0,61.4203,61.4203,61.3439,61.3592,57175.0
2016-09-09 13:20:00,80.34,80.35,80.26,80.31,48916.0,61.3515,61.3592,61.2905,61.3286,48916.0
2016-09-09 13:25:00,80.31,80.38,80.29,80.37,106286.0,61.3286,61.3821,61.3134,61.3745,106286.0
2016-09-09 13:30:00,80.37,80.39,80.34,80.39,79885.0,61.3745,61.3897,61.3515,61.3897,79885.0
2016-09-09 13:35:00,80.38,80.39,80.28,80.29,63369.0,61.3821,61.3897,61.3057,61.3134,63369.0
2016-09-09 13:40:00,80.29,80.29,80.14,80.18,126617.0,61.3134,61.3134,61.1988,61.2294,126617.0
2016-09-09 13:45:00,80.18,80.18,80.11,80.11,80966.0,61.2294,61.2294,61.1759,61.1759,80966.0
2016-09-09 13:50:00,80.11,80.13,80.03,80.08,115445.0,61.1759,61.1912,61.1148,61.153,115445.0
2016-09-09 13:55:00,80.08,80.24,80.08,80.23,167589.0,61.153,61.2752,61.153,61.2675,167589.0
2016-09-09 14:00:00,80.22,80.23,80.05,80.1,89634.0,61.2599,61.2675,61.1301,61.1683,89634.0
2016-09-09 14:05:00,80.09,80.15,80.03,80.05,73324.0,61.1606,61.2065,61.1148,61.1301,73324.0
2016-09-09 14:10:00,80.06,80.06,79.97,79.98,98024.0,61.1377,61.1377,61.069,61.0766,98024.0
2016-09-09 14:15:00,79.98,80.04,79.98,80.01,71930.0,61.0766,61.1225,61.0766,61.0995,71930.0
2016-09-09 14:20:00,80.02,80.05,80.01,80.05,98729.0,61.1072,61.1301,61.0995,61.1301,98729.0
2016-09-09 14:25:00,80.05,80.22,80.03,80.22,139422.0,61.1301,61.2599,61.1148,61.2599,139422.0
2016-09-09 14:30:00,80.22,80.22,80.13,80.16,73855.0,61.2599,61.2599,61.1912,61.2141,73855.0
2016-09-09 14:35:00,80.16,80.32,80.16,80.29,408435.0,61.2141,61.3363,61.2141,61.3134,408435.0
2016-09-09 14:40:00,80.28,80.29,80.16,80.17,147349.0,61.3057,61.3134,61.2141,61.2217,147349.0
2016-09-09 14:45:00,80.17,80.18,80.03,80.07,141193.0,61.2217,61.2294,61.1148,61.1454,141193.0
2016-09-09 14:50:00,80.08,80.14,80.08,80.12,98088.0,61.153,61.1988,61.153,61.1835,98088.0
2016-09-09 14:55:00,80.13,80.3,80.12,80.26,142113.0,61.1912,61.321,61.1835,61.2905,142113.0
2016-09-09 15:00:00,80.26,80.3,80.21,80.25,149621.0,61.2905,61.321,61.2523,61.2828,149621.0
2016-09-09 15:05:00,80.25,80.25,80.2,80.22,236644.0,61.2828,61.2828,61.2446,61.2599,236644.0
2016-09-09 15:10:00,80.23,80.23,80.15,80.17,279079.0,61.2675,61.2675,61.2065,61.2217,279079.0
2016-09-09 15:15:00,80.18,80.32,80.17,80.3,280698.0,61.2294,61.3363,61.2217,61.321,280698.0
2016-09-09 15:20:00,80.29,80.31,80.26,80.27,173249.0,61.3134,61.3286,61.2905,61.2981,173249.0
2016-09-09 15:25:00,80.28,80.35,80.25,80.31,223547.0,61.3057,61.3592,61.2828,61.3286,223547.0
2016-09-09 15:30:00,80.31,80.31,80.2,80.21,281183.0,61.3286,61.3286,61.2446,61.2523,281183.0
2016-09-09 15:35:00,80.22,80.22,80.15,80.18,276072.0,61.2599,61.2599,61.2065,61.2294,276072.0
2016-09-09 15:40:00,80.19,80.19,80.03,80.04,343252.0,61.237,61.237,61.1148,61.1225,343252.0
2016-09-09 15:45:00,80.03,80.07,79.96,80.05,439882.0,61.1148,61.1454,61.0614,61.1301,439882.0
2016-09-09 15:50:00,80.05,80.09,80.02,80.08,535925.0,61.1301,61.1606,61.1072,61.153,535925.0
2016-09-09 15:55:00,80.07,80.08,79.86,79.88,1376972.0,61.1454,61.153,60.985,61.0003,1376972.0
2016-09-12 09:30:00,79.56,79.74,79.51,79.69,408163.0,60.7559,60.8934,60.7177,60.8552,408163.0
2016-09-12 09:35:00,79.68,79.94,79.63,79.93,396344.0,60.8475,61.0461,60.8094,61.0385,396344.0
2016-09-12 09:40:00,79.93,80.1,79.82,80.05,541553.0,61.0385,61.1683,60.9545,61.1301,541553.0
2016-09-12 09:45:00,80.04,80.07,79.74,79.76,452809.0,61.1225,61.1454,60.8934,60.9086,452809.0
2016-09-12 09:50:00,79.76,80.12,79.7,80.09,357178.0,60.9086,61.1835,60.8628,61.1606,357178.0
2016-09-12 09:55:00,80.09,80.33,80.05,80.18,362185.0,61.1606,61.3439,61.1301,61.2294,362185.0
2016-09-12 10:00:00,80.18,80.22,80.08,80.17,204780.0,61.2294,61.2599,61.153,61.2217,204780.0
2016-09-12 10:05:00,80.17,80.2,80.02,80.02,139994.0,61.2217,61.2446,61.1072,61.1072,139994.0
2016-09-12 10:10:00,80.03,80.13,79.95,80.11,129797.0,61.1148,61.1912,61.0537,61.1759,129797.0
2016-09-12 10:15:00,80.1,80.23,80.03,80.18,144140.0,61.1683,61.2675,61.1148,61.2294,144140.0
2016-09-12 10:20:00,80.18,80.35,80.14,80.26,123309.0,61.2294,61.3592,61.1988,61.2905,123309.0
2016-09-12 10:25:00,80.27,80.29,80.18,80.26,78998.0,61.2981,61.3134,61.2294,61.2905,78998.0
2016-09-12 10:30:00,80.26,80.28,80.14,80.18,78435.0,61.2905,61.3057,61.1988,61.2294,78435.0
2016-09-12 10:35:00,80.18,80.21,80.1,80.12,102251.0,61.2294,61.2523,61.1683,61.1835,102251.0
2016-09-12 10:40:00,80.13,80.16,80.1,80.11,86537.0,61.1912,61.2141,61.1683,61.1759,86537.0
2016-09-12 10:45:00,80.1,80.11,79.98,79.99,90325.0,61.1683,61.1759,61.0766,61.0843,90325.0
2016-09-12 10:50:00,79.98,80.02,79.94,80.02,78495.0,61.0766,61.1072,61.0461,61.1072,78495.0
2016-09-12 10:55:00,80.02,80.07,80.01,80.01,85181.0,61.1072,61.1454,61.0995,61.0995,85181.0
2016-09-12 11:00:00,80.01,80.09,80.01,80.09,85243.0,61.0995,61.1606,61.0995,61.1606,85243.0
2016-09-12 11:05:00,80.09,80.12,80.01,80.08,64503.0,61.1606,61.1835,61.0995,61.153,64503.0
2016-09-12 11:10:00,80.09,80.11,79.99,80.05,121999.0,61.1606,61.1759,61.0843,61.1301,121999.0
2016-09-12 11:15:00,80.04,80.05,79.95,79.99,34981.0,61.1225,61.1301,61.0537,61.0843,34981.0
2016-09-12 11:20:00,79.99,80.08,79.97,80.06,83457.0,61.0843,61.153,61.069,61.1377,83457.0
2016-09-12 11:25:00,80.06,80.08,80.01,80.04,212703.0,61.1377,61.153,61.0995,61.1225,212703.0
2016-09-12 11:30:00,80.06,80.14,79.97,80.11,229609.0,61.1377,61.1988,61.069,61.1759,229609.0
2016-09-12 11:35:00,80.11,80.17,80.07,80.14,105009.0,61.1759,61.2217,61.1454,61.1988,105009.0
2016-09-12 11:40:00,80.14,80.15,80.1,80.1,52484.0,61.1988,61.2065,61.1683,61.1683,52484.0
2016-09-12 11:45:00,80.11,80.12,80.09,80.11,23820.0,61.1759,61.1835,61.1606,61.1759,23820.0
2016-09-12 11:50:00,80.12,80.15,80.09,80.14,49932.0,61.1835,61.2065,61.1606,61.1988,49932.0
2016-09-12 11:55:00,80.14,80.21,80.13,80.17,117139.0,61.1988,61.2523,61.1912,61.2217,117139.0
2016-09-12 12:00:00,80.17,80.18,80.13,80.16,36571.0,61.2217,61.2294,61.1912,61.2141,36571.0
2016-09-12 12:05:00,80.16,80.25,80.15,80.24,90305.0,61.2141,61.2828,61.2065,61.2752,90305.0
2016-09-12 12:10:00,80.23,80.28,80.2,80.21,40421.0,61.2675,61.3057,61.2446,61.2523,40421.0
2016-09-12 12:15:00,80.21,80.27,80.21,80.23,15000.0,61.2523,61.2981,61.2523,61.2675,15000.0
2016-09-12 12:20:00,80.22,80.25,80.21,80.24,23921.0,61.2599,61.2828,61.2523,61.2752,23921.0
2016-09-12 12:25:00,80.24,80.26,80.21,80.25,64480.0,61.2752,61.2905,61.2523,61.2828,64480.0
2016-09-12 12:30:00,80.26,80.32,80.25,80.27,77324.0,61.2905,61.3363,61.2828,61.2981,77324.0
2016-09-12 12:35:00,80.27,80.33,80.25,80.3,36473.0,61.2981,61.3439,61.2828,61.321,36473.0
2016-09-12 12:40:00,80.3,80.3,80.23,80.26,62213.0,61.321,61.321,61.2675,61.2905,62213.0
2016-09-12 12:45:00,80.26,80.29,80.24,80.26,19200.0,61.2905,61.3134,61.2752,61.2905,19200.0
2016-09-12 12:50:00,80.27,80.41,80.27,80.41,53405.0,61.2981,61.405,61.2981,61.405,53405.0
2016-09-12 12:55:00,80.41,80.46,80.4,80.45,48486.0,61.405,61.4432,61.3974,61.4355,48486.0
2016-09-12 13:00:00,80.45,80.48,80.42,80.46,41624.0,61.4355,61.4585,61.4126,61.4432,41624.0
2016-09-12 13:05:00,80.47,80.49,80.44,80.44,21365.0,61.4508,61.4661,61.4279,61.4279,21365.0
2016-09-12 13:10:00,80.45,80.56,80.45,80.55,83703.0,61.4355,61.5196,61.4355,61.5119,83703.0
2016-09-12 13:15:00,80.55,80.88,80.54,80.62,560494.0,61.5119,61.7639,61.5043,61.5654,560494.0
2016-09-12 13:20:00,80.62,80.68,80.45,80.49,307120.0,61.5654,61.6112,61.4355,61.4661,307120.0
2016-09-12 13:25:00,80.49,80.62,80.41,80.45,122222.0,61.4661,61.5654,61.405,61.4355,122222.0
2016-09-12 13:30:00,80.46,80.47,80.3,80.36,114276.0,61.4432,61.4508,61.321,61.3668,114276.0
2016-09-12 13:35:00,80.36,80.48,80.28,80.45,106876.0,61.3668,61.4585,61.3057,61.4355,106876.0
2016-09-12 13:40:00,80.44,80.47,80.33,80.4,83839.0,61.4279,61.4508,61.3439,61.3974,83839.0
2016-09-12 13:45:00,80.41,80.67,80.41,80.66,99189.0,61.405,61.6036,61.405,61.5959,99189.0
2016-09-12 13:50:00,80.67,80.7,80.63,80.67,86382.0,61.6036,61.6265,61.573,61.6036,86382.0
2016-09-12 13:55:00,80.66,80.73,80.63,80.71,56590.0,61.5959,61.6494,61.573,61.6341,56590.0
2016-09-12 14:00:00,80.72,80.9,80.68,80.9,255383.0,61.6417,61.7792,61.6112,61.7792,255383.0
2016-09-12 14:05:00,80.9,80.96,80.86,80.93,356287.0,61.7792,61.825,61.7486,61.8021,356287.0
2016-09-12 14:10:00,80.94,80.98,80.88,80.96,176338.0,61.8097,61.8403,61.7639,61.825,176338.0
2016-09-12 14:15:00,80.96,81.01,80.91,81.0,136199.0,61.825,61.8632,61.7868,61.8556,136199.0
2016-09-12 14:20:00,80.99,81.09,80.99,81.07,196096.0,61.8479,61.9243,61.8479,61.909,196096.0
2016-09-12 14:25:00,81.08,81.1,80.94,80.95,217214.0,61.9166,61.9319,61.8097,61.8174,217214.0
2016-09-12 14:30:00,80.96,81.01,80.92,80.92,81761.0,61.825,61.8632,61.7945,61.7945,81761.0
2016-09-12 14:35:00,80.92,81.15,80.92,81.15,214846.0,61.7945,61.9701,61.7945,61.9701,214846.0
2016-09-12 14:40:00,81.14,81.15,81.1,81.14,65064.0,61.9625,61.9701,61.9319,61.9625,65064.0
2016-09-12 14:45:00,81.14,81.16,81.05,81.1,51385.0,61.9625,61.9777,61.8937,61.9319,51385.0
2016-09-12 14:50:00,81.09,81.13,81.01,81.02,113965.0,61.9243,61.9548,61.8632,61.8708,113965.0
2016-09-12 14:55:00,81.02,81.06,80.98,81.02,47172.0,61.8708,61.9014,61.8403,61.8708,47172.0
2016-09-12 15:00:00,81.02,81.07,80.99,81.0,66321.0,61.8708,61.909,61.8479,61.8556,66321.0
2016-09-12 15:05:00,81.01,81.07,80.99,81.05,128121.0,61.8632,61.909,61.8479,61.8937,128121.0
2016-09-12 15:10:00,81.04,81.08,81.04,81.05,45391.0,61.8861,61.9166,61.8861,61.8937,45391.0
2016-09-12 15:15:00,81.05,81.05,80.93,80.95,56859.0,61.8937,61.8937,61.8021,61.8174,56859.0
2016-09-12 15:20:00,80.95,81.03,80.93,81.03,108694.0,61.8174,61.8785,61.8021,61.8785,108694.0
2016-09-12 15:25:00,81.04,81.07,81.01,81.02,53796.0,61.8861,61.909,61.8632,61.8708,53796.0
2016-09-12 15:30:00,81.02,81.06,80.96,81.0,101047.0,61.8708,61.9014,61.825,61.8556,101047.0
2016-09-12 15:35:00,81.0,81.09,80.99,81.08,69473.0,61.8556,61.9243,61.8479,61.9166,69473.0
2016-09-12 15:40:00,81.08,81.19,81.06,81.16,272680.0,61.9166,62.0006,61.9014,61.9777,272680.0
2016-09-12 15:45:00,81.17,81.18,80.98,80.99,300111.0,61.9854,61.993,61.8403,61.8479,300111.0
2016-09-12 15:50:00,81.0,81.02,80.91,80.93,407541.0,61.8556,61.8708,61.7868,61.8021,407541.0
2016-09-12 15:55:00,80.94,80.95,80.82,80.85,1094097.0,61.8097,61.8174,61.7181,61.741,1094097.0
2016-09-13 09:30:00,80.34,80.48,79.99,80.08,319740.0,61.3515,61.4585,61.0843,61.153,319740.0
2016-09-13 09:35:00,80.08,80.39,79.86,80.37,446132.0,61.153,61.3897,60.985,61.3745,446132.0
2016-09-13 09:40:00,80.37,80.4,80.01,80.09,290981.0,61.3745,61.3974,61.0995,61.1606,290981.0
2016-09-13 09:45:00,80.09,80.11,79.89,79.98,286479.0,61.1606,61.1759,61.0079,61.0766,286479.0
2016-09-13 09:50:00,79.98,80.14,79.95,80.14,168930.0,61.0766,61.1988,61.0537,61.1988,168930.0
2016-09-13 09:55:00,80.14,80.17,79.96,79.96,152143.0,61.1988,61.2217,61.0614,61.0614,152143.0
2016-09-13 10:00:00,79.96,80.08,79.91,80.06,161629.0,61.0614,61.153,61.0232,61.1377,161629.0
2016-09-13 10:05:00,80.05,80.06,79.86,79.86,175514.0,61.1301,61.1377,60.985,60.985,175514.0
2016-09-13 10:10:00,79.84,79.88,79.74,79.79,260252.0,60.9697,61.0003,60.8934,60.9315,260252.0
2016-09-13 10:15:00,79.79,79.91,79.67,79.67,97004.0,60.9315,61.0232,60.8399,60.8399,97004.0
2016-09-13 10:20:00,79.67,79.7,79.62,79.64,125904.0,60.8399,60.8628,60.8017,60.817,125904.0
2016-09-13 10:25:00,79.63,79.74,79.56,79.59,151708.0,60.8094,60.8934,60.7559,60.7788,151708.0
2016-09-13 10:30:00,79.59,79.7,79.56,79.67,178176.0,60.7788,60.8628,60.7559,60.8399,178176.0
2016-09-13 10:35:00,79.68,79.77,79.6,79.65,89654.0,60.8475,60.9163,60.7864,60.8246,89654.0
2016-09-13 10:40:00,79.66,79.7,79.57,79.59,70517.0,60.8323,60.8628,60.7635,60.7788,70517.0
2016-09-13 10:45:00,79.58,79.64,79.4,79.45,162499.0,60.7712,60.817,60.6337,60.6719,162499.0
2016-09-13 10:50:00,79.45,79.48,79.38,79.45,112007.0,60.6719,60.6948,60.6184,60.6719,112007.0
2016-09-13 10:55:00,79.45,79.55,79.44,79.5,58572.0,60.6719,60.7483,60.6643,60.7101,58572.0
2016-09-13 11:00:00,79.49,79.53,79.43,79.45,69417.0,60.7024,60.733,60.6566,60.6719,69417.0
2016-09-13 11:05:00,79.44,79.49,79.39,79.42,45324.0,60.6643,60.7024,60.6261,60.649,45324.0
2016-09-13 11:10:00,79.42,79.42,79.31,79.35,79275.0,60.649,60.649,60.565,60.5955,79275.0
2016-09-13 11:15:00,79.35,79.37,79.28,79.32,102431.0,60.5955,60.6108,60.5421,60.5726,102431.0
2016-09-13 11:20:00,79.32,79.38,79.31,79.35,95869.0,60.5726,60.6184,60.565,60.5955,95869.0
2016-09-13 11:25:00,79.34,79.42,79.28,79.29,187940.0,60.5879,60.649,60.5421,60.5497,187940.0
2016-09-13 11:30:00,79.29,79.32,79.09,79.14,122598.0,60.5497,60.5726,60.397,60.4352,122598.0
2016-09-13 11:35:00,79.13,79.22,79.08,79.19,143708.0,60.4275,60.4963,60.3894,60.4734,143708.0
2016-09-13 11:40:00,79.2,79.28,79.17,79.27,71414.0,60.481,60.5421,60.4581,60.5344,71414.0
2016-09-13 11:45:00,79.27,79.3,79.18,79.2,76445.0,60.5344,60.5574,60.4657,60.481,76445.0
2016-09-13 11:50:00,79.19,79.26,79.17,79.24,80164.0,60.4734,60.5268,60.4581,60.5115,80164.0
2016-09-13 11:55:00,79.23,79.26,79.17,79.24,99318.0,60.5039,60.5268,60.4581,60.5115,99318.0
2016-09-13 12:00:00,79.25,79.28,79.14,79.15,80371.0,60.5192,60.5421,60.4352,60.4428,80371.0
2016-09-13 12:05:00,79.15,79.23,79.15,79.18,70856.0,60.4428,60.5039,60.4428,60.4657,70856.0
2016-09-13 12:10:00,79.17,79.28,79.17,79.27,68562.0,60.4581,60.5421,60.4581,60.5344,68562.0
2016-09-13 12:15:00,79.27,79.27,79.2,79.2,65058.0,60.5344,60.5344,60.481,60.481,65058.0
2016-09-13 12:20:00,79.2,79.25,79.12,79.18,49413.0,60.481,60.5192,60.4199,60.4657,49413.0
2016-09-13 12:25:00,79.18,79.18,79.04,79.06,87652.0,60.4657,60.4657,60.3588,60.3741,87652.0
2016-09-13 12:30:00,79.06,79.07,78.96,79.0,140402.0,60.3741,60.3817,60.2977,60.3283,140402.0
2016-09-13 12:35:00,79.01,79.07,78.93,79.02,59379.0,60.3359,60.3817,60.2748,60.3435,59379.0
2016-09-13 12:40:00,79.02,79.04,78.91,79.03,62188.0,60.3435,60.3588,60.2595,60.3512,62188.0
2016-09-13 12:45:00,79.03,79.04,78.95,78.98,45716.0,60.3512,60.3588,60.2901,60.313,45716.0
2016-09-13 12:50:00,78.98,78.98,78.84,78.85,113804.0,60.313,60.313,60.2061,60.2137,113804.0
2016-09-13 12:55:00,78.85,78.87,78.72,78.82,96807.0,60.2137,60.229,60.1144,60.1908,96807.0
2016-09-13 13:00:00,78.82,78.83,78.67,78.72,251281.0,60.1908,60.1984,60.0763,60.1144,251281.0
2016-09-13 13:05:00,78.73,78.88,78.7,78.85,64124.0,60.1221,60.2366,60.0992,60.2137,64124.0
2016-09-13 13:10:00,78.84,79.03,78.82,79.02,97648.0,60.2061,60.3512,60.1908,60.3435,97648.0
2016-09-13 13:15:00,79.01,79.27,78.99,79.27,232449.0,60.3359,60.5344,60.3206,60.5344,232449.0
2016-09-13 13:20:00,79.27,79.41,79.24,79.24,131981.0,60.5344,60.6414,60.5115,60.5115,131981.0
2016-09-13 13:25:00,79.23,79.44,79.18,79.42,128123.0,60.5039,60.6643,60.4657,60.649,128123.0
2016-09-13 13:30:00,79.42,79.56,79.25,79.28,179871.0,60.649,60.7559,60.5192,60.5421,179871.0
2016-09-13 13:35:00,79.29,79.43,79.26,79.39,224586.0,60.5497,60.6566,60.5268,60.6261,224586.0
2016-09-13 13:40:00,79.39,79.43,79.26,79.26,109874.0,60.6261,60.6566,60.5268,60.5268,109874.0
2016-09-13 13:45:00,79.27,79.32,79.22,79.27,46451.0,60.5344,60.5726,60.4963,60.5344,46451.0
2016-09-13 13:50:00,79.27,79.28,79.12,79.13,63823.0,60.5344,60.5421,60.4199,60.4275,63823.0
2016-09-13 13:55:00,79.14,79.25,79.13,79.21,58186.0,60.4352,60.5192,60.4275,60.4886,58186.0
2016-09-13 14:00:00,79.21,79.26,79.13,79.22,85696.0,60.4886,60.5268,60.4275,60.4963,85696.0
2016-09-13 14:05:00,79.22,79.3,79.17,79.25,36764.0,60.4963,60.5574,60.4581,60.5192,36764.0
2016-09-13 14:10:00,79.25,79.28,79.17,79.28,47068.0,60.5192,60.5421,60.4581,60.5421,47068.0
2016-09-13 14:15:00,79.29,79.29,79.17,79.2,86111.0,60.5497,60.5497,60.4581,60.481,86111.0
2016-09-13 14:20:00,79.19,79.21,79.13,79.17,77801.0,60.4734,60.4886,60.4275,60.4581,77801.0
2016-09-13 14:25:00,79.17,79.23,79.12,79.13,84274.0,60.4581,60.5039,60.4199,60.4275,84274.0
2016-09-13 14:30:00,79.12,79.15,78.98,79.04,138524.0,60.4199,60.4428,60.313,60.3588,138524.0
2016-09-13 14:35:00,79.06,79.12,79.01,79.11,99659.0,60.3741,60.4199,60.3359,60.4123,99659.0
2016-09-13 14:40:00,79.1,79.22,79.09,79.22,119948.0,60.4046,60.4963,60.397,60.4963,119948.0
2016-09-13 14:45:00,79.21,79.22,79.14,79.18,55324.0,60.4886,60.4963,60.4352,60.4657,55324.0
2016-09-13 14:50:00,79.18,79.24,79.15,79.18,63675.0,60.4657,60.5115,60.4428,60.4657,63675.0
2016-09-13 14:55:00,79.18,79.2,79.06,79.06,60749.0,60.4657,60.481,60.3741,60.3741,60749.0
2016-09-13 15:00:00,79.06,79.1,78.95,79.01,110300.0,60.3741,60.4046,60.2901,60.3359,110300.0
2016-09-13 15:05:00,79.01,79.09,78.98,79.05,68731.0,60.3359,60.397,60.313,60.3664,68731.0
2016-09-13 15:10:00,79.06,79.07,78.91,78.96,99623.0,60.3741,60.3817,60.2595,60.2977,99623.0
2016-09-13 15:15:00,78.97,79.16,78.97,79.11,124591.0,60.3053,60.4504,60.3053,60.4123,124591.0
2016-09-13 15:20:00,79.09,79.21,79.07,79.09,133774.0,60.397,60.4886,60.3817,60.397,133774.0
2016-09-13 15:25:00,79.09,79.25,79.07,79.22,196057.0,60.397,60.5192,60.3817,60.4963,196057.0
2016-09-13 15:30:00,79.22,79.32,79.19,79.27,239117.0,60.4963,60.5726,60.4734,60.5344,239117.0
2016-09-13 15:35:00,79.27,79.29,79.23,79.26,155091.0,60.5344,60.5497,60.5039,60.5268,155091.0
2016-09-13 15:40:00,79.27,79.27,79.0,79.04,391218.0,60.5344,60.5344,60.3283,60.3588,391218.0
2016-09-13 15:45:00,79.03,79.03,78.89,78.94,537162.0,60.3512,60.3512,60.2443,60.2824,537162.0
2016-09-13 15:50:00,78.95,79.13,78.94,79.13,648973.0,60.2901,60.4275,60.2824,60.4275,648973.0
2016-09-13 15:55:00,79.12,79.12,78.81,78.84,1620615.0,60.4199,60.4199,60.1832,60.2061,1620615.0
2016-09-14 09:30:00,79.03,79.3,78.99,79.11,271680.0,60.3512,60.5574,60.3206,60.4123,271680.0
2016-09-14 09:35:00,79.12,79.23,78.9,79.02,381182.0,60.4199,60.5039,60.2519,60.3435,381182.0
2016-09-14 09:40:00,79.01,79.11,78.82,79.08,222273.0,60.3359,60.4123,60.1908,60.3894,222273.0
2016-09-14 09:45:00,79.07,79.22,79.03,79.13,161055.0,60.3817,60.4963,60.3512,60.4275,161055.0
2016-09-14 09:50:00,79.13,79.13,78.98,79.08,138082.0,60.4275,60.4275,60.313,60.3894,138082.0
2016-09-14 09:55:00,79.09,79.22,79.05,79.12,107449.0,60.397,60.4963,60.3664,60.4199,107449.0
2016-09-14 10:00:00,79.11,79.28,79.1,79.26,110145.0,60.4123,60.5421,60.4046,60.5268,110145.0
2016-09-14 10:05:00,79.26,79.49,79.25,79.45,331749.0,60.5268,60.7024,60.5192,60.6719,331749.0
2016-09-14 10:10:00,79.45,79.45,79.34,79.43,132646.0,60.6719,60.6719,60.5879,60.6566,132646.0
2016-09-14 10:15:00,79.43,79.44,79.25,79.28,78159.0,60.6566,60.6643,60.5192,60.5421,78159.0
2016-09-14 10:20:00,79.29,79.51,79.24,79.42,217899.0,60.5497,60.7177,60.5115,60.649,217899.0
2016-09-14 10:25:00,79.43,79.51,79.39,79.5,238448.0,60.6566,60.7177,60.6261,60.7101,238448.0
2016-09-14 10:30:00,79.5,79.6,79.41,79.47,156294.0,60.7101,60.7864,60.6414,60.6872,156294.0
2016-09-14 10:35:00,79.47,79.48,79.35,79.36,61621.0,60.6872,60.6948,60.5955,60.6032,61621.0
2016-09-14 10:40:00,79.36,79.37,79.21,79.21,64736.0,60.6032,60.6108,60.4886,60.4886,64736.0
2016-09-14 10:45:00,79.21,79.3,79.18,79.22,57112.0,60.4886,60.5574,60.4657,60.4963,57112.0
2016-09-14 10:50:00,79.22,79.23,79.09,79.13,51862.0,60.4963,60.5039,60.397,60.4275,51862.0
2016-09-14 10:55:00,79.12,79.26,79.11,79.19,100763.0,60.4199,60.5268,60.4123,60.4734,100763.0
2016-09-14 11:00:00,79.19,79.33,79.19,79.28,64562.0,60.4734,60.5803,60.4734,60.5421,64562.0
2016-09-14 11:05:00,79.29,79.3,79.21,79.22,49373.0,60.5497,60.5574,60.4886,60.4963,49373.0
2016-09-14 11:10:00,79.21,79.26,79.14,79.18,68612.0,60.4886,60.5268,60.4352,60.4657,68612.0
2016-09-14 11:15:00,79.19,79.25,79.19,79.2,30804.0,60.4734,60.5192,60.4734,60.481,30804.0
2016-09-14 11:20:00,79.21,79.27,79.2,79.21,35558.0,60.4886,60.5344,60.481,60.4886,35558.0
2016-09-14 11:25:00,79.22,79.27,79.16,79.16,41008.0,60.4963,60.5344,60.4504,60.4504,41008.0
2016-09-14 11:30:00,79.16,79.16,79.06,79.06,95397.0,60.4504,60.4504,60.3741,60.3741,95397.0
2016-09-14 11:35:00,79.06,79.2,79.05,79.18,78225.0,60.3741,60.481,60.3664,60.4657,78225.0
2016-09-14 11:40:00,79.18,79.23,79.16,79.2,34443.0,60.4657,60.5039,60.4504,60.481,34443.0
2016-09-14 11:45:00,79.19,79.28,79.15,79.2,50939.0,60.4734,60.5421,60.4428,60.481,50939.0
2016-09-14 11:50:00,79.2,79.3,79.2,79.28,29374.0,60.481,60.5574,60.481,60.5421,29374.0
2016-09-14 11:55:00,79.29,79.38,79.29,79.38,30859.0,60.5497,60.6184,60.5497,60.6184,30859.0
2016-09-14 12:00:00,79.37,79.4,79.3,79.35,70576.0,60.6108,60.6337,60.5574,60.5955,70576.0
2016-09-14 12:05:00,79.34,79.38,79.27,79.32,40928.0,60.5879,60.6184,60.5344,60.5726,40928.0
2016-09-14 12:10:00,79.32,79.37,79.31,79.33,17985.0,60.5726,60.6108,60.565,60.5803,17985.0
2016-09-14 12:15:00,79.33,79.4,79.33,79.36,31648.0,60.5803,60.6337,60.5803,60.6032,31648.0
2016-09-14 12:20:00,79.37,79.37,79.31,79.31,23664.0,60.6108,60.6108,60.565,60.565,23664.0
2016-09-14 12:25:00,79.32,79.35,79.31,79.34,22889.0,60.5726,60.5955,60.565,60.5879,22889.0
2016-09-14 12:30:00,79.35,79.39,79.35,79.36,66800.0,60.5955,60.6261,60.5955,60.6032,66800.0
2016-09-14 12:35:00,79.36,79.42,79.3,79.31,42525.0,60.6032,60.649,60.5574,60.565,42525.0
2016-09-14 12:40:00,79.31,79.34,79.28,79.33,31701.0,60.565,60.5879,60.5421,60.5803,31701.0
2016-09-14 12:45:00,79.33,79.36,79.26,79.35,49468.0,60.5803,60.6032,60.5268,60.5955,49468.0
2016-09-14 12:50:00,79.35,79.36,79.31,79.32,19238.0,60.5955,60.6032,60.565,60.5726,19238.0
2016-09-14 12:55:00,79.31,79.32,79.27,79.3,39545.0,60.565,60.5726,60.5344,60.5574,39545.0
2016-09-14 13:00:00,79.3,79.32,79.29,79.29,14290.0,60.5574,60.5726,60.5497,60.5497,14290.0
2016-09-14 13:05:00,79.29,79.32,79.26,79.31,35877.0,60.5497,60.5726,60.5268,60.565,35877.0
2016-09-14 13:10:00,79.31,79.31,79.21,79.26,99681.0,60.565,60.565,60.4886,60.5268,99681.0
2016-09-14 13:15:00,79.25,79.27,79.23,79.26,21976.0,60.5192,60.5344,60.5039,60.5268,21976.0
2016-09-14 13:20:00,79.25,79.29,79.19,79.29,20137.0,60.5192,60.5497,60.4734,60.5497,20137.0
2016-09-14 13:25:00,79.3,79.3,79.23,79.24,47998.0,60.5574,60.5574,60.5039,60.5115,47998.0
2016-09-14 13:30:00,79.24,79.3,79.24,79.28,34030.0,60.5115,60.5574,60.5115,60.5421,34030.0
2016-09-14 13:35:00,79.28,79.28,79.21,79.25,22849.0,60.5421,60.5421,60.4886,60.5192,22849.0
2016-09-14 13:40:00,79.25,79.26,79.19,79.25,28212.0,60.5192,60.5268,60.4734,60.5192,28212.0
2016-09-14 13:45:00,79.24,79.24,79.07,79.07,37979.0,60.5115,60.5115,60.3817,60.3817,37979.0
2016-09-14 13:50:00,79.07,79.12,79.04,79.08,39375.0,60.3817,60.4199,60.3588,60.3894,39375.0
2016-09-14 13:55:00,79.07,79.08,79.04,79.05,18557.0,60.3817,60.3894,60.3588,60.3664,18557.0
2016-09-14 14:00:00,79.04,79.12,79.02,79.03,120600.0,60.3588,60.4199,60.3435,60.3512,120600.0
2016-09-14 14:05:00,79.04,79.06,78.98,78.99,51014.0,60.3588,60.3741,60.313,60.3206,51014.0
2016-09-14 14:10:00,78.98,79.0,78.91,78.91,57640.0,60.313,60.3283,60.2595,60.2595,57640.0
2016-09-14 14:15:00,78.92,79.05,78.92,79.02,39915.0,60.2672,60.3664,60.2672,60.3435,39915.0
2016-09-14 14:20:00,79.02,79.09,78.98,79.08,34439.0,60.3435,60.397,60.313,60.3894,34439.0
2016-09-14 14:25:00,79.07,79.08,78.98,79.03,42538.0,60.3817,60.3894,60.313,60.3512,42538.0
2016-09-14 14:30:00,79.02,79.09,78.99,79.07,28344.0,60.3435,60.397,60.3206,60.3817,28344.0
2016-09-14 14:35:00,79.07,79.08,79.03,79.06,25886.0,60.3817,60.3894,60.3512,60.3741,25886.0
2016-09-14 14:40:00,79.06,79.14,79.05,79.12,23624.0,60.3741,60.4352,60.3664,60.4199,23624.0
2016-09-14 14:45:00,79.12,79.13,79.04,79.06,31072.0,60.4199,60.4275,60.3588,60.3741,31072.0
2016-09-14 14:50:00,79.06,79.13,79.06,79.07,32700.0,60.3741,60.4275,60.3741,60.3817,32700.0
2016-09-14 14:55:00,79.07,79.18,79.07,79.15,29531.0,60.3817,60.4657,60.3817,60.4428,29531.0
2016-09-14 15:00:00,79.15,79.18,79.1,79.12,76362.0,60.4428,60.4657,60.4046,60.4199,76362.0
2016-09-14 15:05:00,79.11,79.12,79.04,79.07,47475.0,60.4123,60.4199,60.3588,60.3817,47475.0
2016-09-14 15:10:00,79.08,79.08,79.03,79.07,70650.0,60.3894,60.3894,60.3512,60.3817,70650.0
2016-09-14 15:15:00,79.07,79.09,79.01,79.02,74264.0,60.3817,60.397,60.3359,60.3435,74264.0
2016-09-14 15:20:00,79.02,79.06,78.95,78.96,63308.0,60.3435,60.3741,60.2901,60.2977,63308.0
2016-09-14 15:25:00,78.96,79.0,78.91,78.92,130637.0,60.2977,60.3283,60.2595,60.2672,130637.0
2016-09-14 15:30:00,78.93,79.06,78.92,79.04,120519.0,60.2748,60.3741,60.2672,60.3588,120519.0
2016-09-14 15:35:00,79.05,79.08,79.0,79.04,190314.0,60.3664,60.3894,60.3283,60.3588,190314.0
2016-09-14 15:40:00,79.03,79.15,79.01,79.13,119004.0,60.3512,60.4428,60.3359,60.4275,119004.0
2016-09-14 15:45:00,79.13,79.18,79.07,79.14,183161.0,60.4275,60.4657,60.3817,60.4352,183161.0
2016-09-14 15:50:00,79.14,79.15,79.01,79.12,288226.0,60.4352,60.4428,60.3359,60.4199,288226.0
2016-09-14 15:55:00,79.12,79.12,79.03,79.08,587097.0,60.4199,60.4199,60.3512,60.3894,587097.0
2016-09-15 09:30:00,79.06,79.09,78.86,78.9,364622.0,60.3741,60.397,60.2213,60.2519,364622.0
2016-09-15 09:35:00,78.9,79.05,78.7,78.77,262776.0,60.2519,60.3664,60.0992,60.1526,262776.0
2016-09-15 09:40:00,78.76,79.0,78.68,78.92,226436.0,60.145,60.3283,60.0839,60.2672,226436.0
2016-09-15 09:45:00,78.92,79.17,78.79,79.16,187401.0,60.2672,60.4581,60.1679,60.4504,187401.0
2016-09-15 09:50:00,79.15,79.28,79.02,79.23,197048.0,60.4428,60.5421,60.3435,60.5039,197048.0
2016-09-15 09:55:00,79.22,79.23,79.01,79.09,114052.0,60.4963,60.5039,60.3359,60.397,114052.0
2016-09-15 10:00:00,79.09,79.28,79.08,79.23,118317.0,60.397,60.5421,60.3894,60.5039,118317.0
2016-09-15 10:05:00,79.24,79.3,79.21,79.25,103615.0,60.5115,60.5574,60.4886,60.5192,103615.0
2016-09-15 10:10:00,79.25,79.37,79.23,79.33,52306.0,60.5192,60.6108,60.5039,60.5803,52306.0
2016-09-15 10:15:00,79.32,79.41,79.31,79.39,110599.0,60.5726,60.6414,60.565,60.6261,110599.0
2016-09-15 10:20:00,79.4,79.41,79.22,79.22,158155.0,60.6337,60.6414,60.4963,60.4963,158155.0
2016-09-15 10:25:00,79.23,79.31,79.2,79.2,66503.0,60.5039,60.565,60.481,60.481,66503.0
2016-09-15 10:30:00,79.2,79.24,79.14,79.21,102652.0,60.481,60.5115,60.4352,60.4886,102652.0
2016-09-15 10:35:00,79.22,79.34,79.21,79.33,93278.0,60.4963,60.5879,60.4886,60.5803,93278.0
2016-09-15 10:40:00,79.34,79.34,79.19,79.19,114831.0,60.5879,60.5879,60.4734,60.4734,114831.0
2016-09-15 10:45:00,79.19,79.25,79.16,79.19,39192.0,60.4734,60.5192,60.4504,60.4734,39192.0
2016-09-15 10:50:00,79.19,79.25,79.19,79.2,63261.0,60.4734,60.5192,60.4734,60.481,63261.0
2016-09-15 10:55:00,79.21,79.27,79.21,79.26,95309.0,60.4886,60.5344,60.4886,60.5268,95309.0
2016-09-15 11:00:00,79.27,79.3,79.26,79.29,85678.0,60.5344,60.5574,60.5268,60.5497,85678.0
2016-09-15 11:05:00,79.3,79.43,79.27,79.4,180797.0,60.5574,60.6566,60.5344,60.6337,180797.0
2016-09-15 11:10:00,79.4,79.4,79.37,79.39,39687.0,60.6337,60.6337,60.6108,60.6261,39687.0
2016-09-15 11:15:00,79.39,79.41,79.38,79.39,34075.0,60.6261,60.6414,60.6184,60.6261,34075.0
2016-09-15 11:20:00,79.38,79.41,79.32,79.36,48096.0,60.6184,60.6414,60.5726,60.6032,48096.0
2016-09-15 11:25:00,79.37,79.48,79.36,79.45,36830.0,60.6108,60.6948,60.6032,60.6719,36830.0
2016-09-15 11:30:00,79.47,79.56,79.47,79.55,69951.0,60.6872,60.7559,60.6872,60.7483,69951.0
2016-09-15 11:35:00,79.54,79.57,79.51,79.53,47720.0,60.7406,60.7635,60.7177,60.733,47720.0
2016-09-15 11:40:00,79.53,79.54,79.43,79.43,51574.0,60.733,60.7406,60.6566,60.6566,51574.0
2016-09-15 11:45:00,79.43,79.45,79.33,79.36,67072.0,60.6566,60.6719,60.5803,60.6032,67072.0
2016-09-15 11:50:00,79.37,79.48,79.37,79.45,72451.0,60.6108,60.6948,60.6108,60.6719,72451.0
2016-09-15 11:55:00,79.44,79.44,79.32,79.33,30525.0,60.6643,60.6643,60.5726,60.5803,30525.0
2016-09-15 12:00:00,79.34,79.35,79.3,79.33,16795.0,60.5879,60.5955,60.5574,60.5803,16795.0
2016-09-15 12:05:00,79.33,79.33,79.27,79.32,92391.0,60.5803,60.5803,60.5344,60.5726,92391.0
2016-09-15 12:10:00,79.32,79.32,79.24,79.26,24828.0,60.5726,60.5726,60.5115,60.5268,24828.0
2016-09-15 12:15:00,79.27,79.3,79.23,79.29,37948.0,60.5344,60.5574,60.5039,60.5497,37948.0
2016-09-15 12:20:00,79.29,79.35,79.27,79.3,71718.0,60.5497,60.5955,60.5344,60.5574,71718.0
2016-09-15 12:25:00,79.3,79.32,79.24,79.24,39028.0,60.5574,60.5726,60.5115,60.5115,39028.0
2016-09-15 12:30:00,79.25,79.28,79.19,79.19,41104.0,60.5192,60.5421,60.4734,60.4734,41104.0
2016-09-15 12:35:00,79.19,79.19,79.15,79.17,22573.0,60.4734,60.4734,60.4428,60.4581,22573.0
2016-09-15 12:40:00,79.17,79.18,79.12,79.14,29903.0,60.4581,60.4657,60.4199,60.4352,29903.0
2016-09-15 12:45:00,79.14,79.19,79.14,79.15,53785.0,60.4352,60.4734,60.4352,60.4428,53785.0
2016-09-15 12:50:00,79.15,79.19,79.14,79.18,17796.0,60.4428,60.4734,60.4352,60.4657,17796.0
2016-09-15 12:55:00,79.19,79.26,79.17,79.23,52999.0,60.4734,60.5268,60.4581,60.5039,52999.0
2016-09-15 13:00:00,79.24,79.37,79.24,79.34,25573.0,60.5115,60.6108,60.5115,60.5879,25573.0
2016-09-15 13:05:00,79.34,79.37,79.31,79.36,45140.0,60.5879,60.6108,60.565,60.6032,45140.0
2016-09-15 13:10:00,79.36,79.37,79.25,79.26,32649.0,60.6032,60.6108,60.5192,60.5268,32649.0
2016-09-15 13:15:00,79.26,79.3,79.22,79.3,33768.0,60.5268,60.5574,60.4963,60.5574,33768.0
2016-09-15 13:20:00,79.29,79.29,79.21,79.26,89631.0,60.5497,60.5497,60.4886,60.5268,89631.0
2016-09-15 13:25:00,79.26,79.26,79.17,79.21,47950.0,60.5268,60.5268,60.4581,60.4886,47950.0
2016-09-15 13:30:00,79.22,79.32,79.22,79.32,70075.0,60.4963,60.5726,60.4963,60.5726,70075.0
2016-09-15 13:35:00,79.32,79.35,79.3,79.32,27000.0,60.5726,60.5955,60.5574,60.5726,27000.0
2016-09-15 13:40:00,79.32,79.41,79.31,79.39,30803.0,60.5726,60.6414,60.565,60.6261,30803.0
2016-09-15 13:45:00,79.38,79.4,79.37,79.38,19047.0,60.6184,60.6337,60.6108,60.6184,19047.0
2016-09-15 13:50:00,79.39,79.39,79.31,79.36,30261.0,60.6261,60.6261,60.565,60.6032,30261.0
2016-09-15 13:55:00,79.37,79.38,79.34,79.35,30359.0,60.6108,60.6184,60.5879,60.5955,30359.0
2016-09-15 14:00:00,79.36,79.38,79.34,79.35,35243.0,60.6032,60.6184,60.5879,60.5955,35243.0
2016-09-15 14:05:00,79.36,79.38,79.35,79.36,44482.0,60.6032,60.6184,60.5955,60.6032,44482.0
2016-09-15 14:10:00,79.37,79.38,79.35,79.38,39959.0,60.6108,60.6184,60.5955,60.6184,39959.0
2016-09-15 14:15:00,79.38,79.52,79.37,79.5,153566.0,60.6184,60.7254,60.6108,60.7101,153566.0
2016-09-15 14:20:00,79.51,79.51,79.47,79.51,35754.0,60.7177,60.7177,60.6872,60.7177,35754.0
2016-09-15 14:25:00,79.51,79.52,79.47,79.47,22503.0,60.7177,60.7254,60.6872,60.6872,22503.0
2016-09-15 14:30:00,79.47,79.49,79.45,79.45,62827.0,60.6872,60.7024,60.6719,60.6719,62827.0
2016-09-15 14:35:00,79.45,79.49,79.4,79.4,211400.0,60.6719,60.7024,60.6337,60.6337,211400.0
2016-09-15 14:40:00,79.4,79.41,79.36,79.38,63762.0,60.6337,60.6414,60.6032,60.6184,63762.0
2016-09-15 14:45:00,79.39,79.39,79.35,79.38,32434.0,60.6261,60.6261,60.5955,60.6184,32434.0
2016-09-15 14:50:00,79.37,79.4,79.36,79.4,36394.0,60.6108,60.6337,60.6032,60.6337,36394.0
2016-09-15 14:55:00,79.4,79.4,79.37,79.38,42694.0,60.6337,60.6337,60.6108,60.6184,42694.0
2016-09-15 15:00:00,79.38,79.45,79.38,79.44,27306.0,60.6184,60.6719,60.6184,60.6643,27306.0
2016-09-15 15:05:00,79.45,79.46,79.41,79.41,30036.0,60.6719,60.6795,60.6414,60.6414,30036.0
2016-09-15 15:10:00,79.42,79.42,79.39,79.41,33136.0,60.649,60.649,60.6261,60.6414,33136.0
2016-09-15 15:15:00,79.41,79.42,79.33,79.34,53753.0,60.6414,60.649,60.5803,60.5879,53753.0
2016-09-15 15:20:00,79.34,79.4,79.33,79.38,64919.0,60.5879,60.6337,60.5803,60.6184,64919.0
2016-09-15 15:25:00,79.38,79.42,79.37,79.41,54945.0,60.6184,60.649,60.6108,60.6414,54945.0
2016-09-15 15:30:00,79.41,79.46,79.4,79.44,88839.0,60.6414,60.6795,60.6337,60.6643,88839.0
2016-09-15 15:35:00,79.44,79.53,79.43,79.53,128406.0,60.6643,60.733,60.6566,60.733,128406.0
2016-09-15 15:40:00,79.53,79.61,79.49,79.58,125802.0,60.733,60.7941,60.7024,60.7712,125802.0
2016-09-15 15:45:00,79.57,79.62,79.5,79.51,140306.0,60.7635,60.8017,60.7101,60.7177,140306.0
2016-09-15 15:50:00,79.52,79.52,79.42,79.44,149465.0,60.7254,60.7254,60.649,60.6643,149465.0
2016-09-15 15:55:00,79.45,79.53,79.44,79.48,641989.0,60.6719,60.733,60.6643,60.6948,641989.0
2016-09-16 09:30:00,79.4,79.5,79.01,79.07,155499.0,60.6337,60.7101,60.3359,60.3817,155499.0
2016-09-16 09:35:00,79.07,79.26,79.0,79.19,175072.0,60.3817,60.5268,60.3283,60.4734,175072.0
2016-09-16 09:40:00,79.18,79.31,79.08,79.22,224911.0,60.4657,60.565,60.3894,60.4963,224911.0
2016-09-16 09:45:00,79.21,79.22,78.95,78.98,108772.0,60.4886,60.4963,60.2901,60.313,108772.0
2016-09-16 09:50:00,78.97,78.99,78.9,78.98,147348.0,60.3053,60.3206,60.2519,60.313,147348.0
2016-09-16 09:55:00,78.97,79.15,78.93,79.09,188075.0,60.3053,60.4428,60.2748,60.397,188075.0
2016-09-16 10:00:00,79.08,79.08,78.92,78.98,165030.0,60.3894,60.3894,60.2672,60.313,165030.0
2016-09-16 10:05:00,78.98,79.0,78.92,78.99,64129.0,60.313,60.3283,60.2672,60.3206,64129.0
2016-09-16 10:10:00,79.0,79.01,78.91,79.0,44392.0,60.3283,60.3359,60.2595,60.3283,44392.0
2016-09-16 10:15:00,79.0,79.07,78.94,79.05,82004.0,60.3283,60.3817,60.2824,60.3664,82004.0
2016-09-16 10:20:00,79.05,79.08,79.0,79.06,54134.0,60.3664,60.3894,60.3283,60.3741,54134.0
2016-09-16 10:25:00,79.06,79.09,78.95,79.07,86081.0,60.3741,60.397,60.2901,60.3817,86081.0
2016-09-16 10:30:00,79.08,79.14,79.05,79.13,46120.0,60.3894,60.4352,60.3664,60.4275,46120.0
2016-09-16 10:35:00,79.12,79.17,79.1,79.17,74229.0,60.4199,60.4581,60.4046,60.4581,74229.0
2016-09-16 10:40:00,79.17,79.19,79.07,79.15,38760.0,60.4581,60.4734,60.3817,60.4428,38760.0
2016-09-16 10:45:00,79.14,79.22,79.12,79.15,37012.0,60.4352,60.4963,60.4199,60.4428,37012.0
2016-09-16 10:50:00,79.14,79.17,79.1,79.15,19635.0,60.4352,60.4581,60.4046,60.4428,19635.0
2016-09-16 10:55:00,79.14,79.18,79.13,79.14,54193.0,60.4352,60.4657,60.4275,60.4352,54193.0
2016-09-16 11:00:00,79.13,79.15,79.1,79.11,49663.0,60.4275,60.4428,60.4046,60.4123,49663.0
2016-09-16 11:05:00,79.1,79.13,79.08,79.1,42282.0,60.4046,60.4275,60.3894,60.4046,42282.0
2016-09-16 11:10:00,79.1,79.21,79.1,79.2,41345.0,60.4046,60.4886,60.4046,60.481,41345.0
2016-09-16 11:15:00,79.19,79.2,79.11,79.12,68095.0,60.4734,60.481,60.4123,60.4199,68095.0
2016-09-16 11:20:00,79.12,79.18,79.12,79.14,43913.0,60.4199,60.4657,60.4199,60.4352,43913.0
2016-09-16 11:25:00,79.13,79.15,79.08,79.11,25793.0,60.4275,60.4428,60.3894,60.4123,25793.0
2016-09-16 11:30:00,79.11,79.14,79.09,79.11,43196.0,60.4123,60.4352,60.397,60.4123,43196.0
2016-09-16 11:35:00,79.11,79.18,79.1,79.14,24766.0,60.4123,60.4657,60.4046,60.4352,24766.0
2016-09-16 11:40:00,79.14,79.16,79.1,79.15,42848.0,60.4352,60.4504,60.4046,60.4428,42848.0
2016-09-16 11:45:00,79.15,79.17,79.11,79.16,40823.0,60.4428,60.4581,60.4123,60.4504,40823.0
2016-09-16 11:50:00,79.15,79.17,79.11,79.16,41072.0,60.4428,60.4581,60.4123,60.4504,41072.0
2016-09-16 11:55:00,79.15,79.17,79.11,79.13,23377.0,60.4428,60.4581,60.4123,60.4275,23377.0
2016-09-16 12:00:00,79.13,79.18,79.12,79.14,38154.0,60.4275,60.4657,60.4199,60.4352,38154.0
2016-09-16 12:05:00,79.14,79.24,79.13,79.23,28177.0,60.4352,60.5115,60.4275,60.5039,28177.0
2016-09-16 12:10:00,79.23,79.23,79.19,79.23,37974.0,60.5039,60.5039,60.4734,60.5039,37974.0
2016-09-16 12:15:00,79.22,79.24,79.18,79.2,27563.0,60.4963,60.5115,60.4657,60.481,27563.0
2016-09-16 12:20:00,79.2,79.23,79.2,79.22,19940.0,60.481,60.5039,60.481,60.4963,19940.0
2016-09-16 12:25:00,79.22,79.26,79.19,79.24,44182.0,60.4963,60.5268,60.4734,60.5115,44182.0
2016-09-16 12:30:00,79.24,79.26,79.14,79.16,36986.0,60.5115,60.5268,60.4352,60.4504,36986.0
2016-09-16 12:35:00,79.18,79.25,79.17,79.23,40150.0,60.4657,60.5192,60.4581,60.5039,40150.0
2016-09-16 12:40:00,79.22,79.23,79.18,79.22,42999.0,60.4963,60.5039,60.4657,60.4963,42999.0
2016-09-16 12:45:00,79.22,79.31,79.21,79.25,36319.0,60.4963,60.565,60.4886,60.5192,36319.0
2016-09-16 12:50:00,79.25,79.25,79.19,79.24,50495.0,60.5192,60.5192,60.4734,60.5115,50495.0
2016-09-16 12:55:00,79.25,79.25,79.21,79.23,20942.0,60.5192,60.5192,60.4886,60.5039,20942.0
2016-09-16 13:00:00,79.23,79.28,79.22,79.27,36030.0,60.5039,60.5421,60.4963,60.5344,36030.0
2016-09-16 13:05:00,79.26,79.3,79.25,79.29,39047.0,60.5268,60.5574,60.5192,60.5497,39047.0
2016-09-16 13:10:00,79.28,79.32,79.24,79.24,61619.0,60.5421,60.5726,60.5115,60.5115,61619.0
2016-09-16 13:15:00,79.24,79.29,79.22,79.29,41211.0,60.5115,60.5497,60.4963,60.5497,41211.0
2016-09-16 13:20:00,79.29,79.29,79.26,79.29,42553.0,60.5497,60.5497,60.5268,60.5497,42553.0
2016-09-16 13:25:00,79.29,79.29,79.25,79.26,37754.0,60.5497,60.5497,60.5192,60.5268,37754.0
2016-09-16 13:30:00,79.25,79.27,79.22,79.22,28418.0,60.5192,60.5344,60.4963,60.4963,28418.0
2016-09-16 13:35:00,79.22,79.22,79.15,79.18,89378.0,60.4963,60.4963,60.4428,60.4657,89378.0
2016-09-16 13:40:00,79.18,79.2,79.1,79.11,40068.0,60.4657,60.481,60.4046,60.4123,40068.0
2016-09-16 13:45:00,79.11,79.13,79.07,79.13,58212.0,60.4123,60.4275,60.3817,60.4275,58212.0
2016-09-16 13:50:00,79.12,79.14,79.09,79.13,45961.0,60.4199,60.4352,60.397,60.4275,45961.0
2016-09-16 13:55:00,79.13,79.16,79.11,79.15,31870.0,60.4275,60.4504,60.4123,60.4428,31870.0
2016-09-16 14:00:00,79.13,79.15,79.11,79.15,30258.0,60.4275,60.4428,60.4123,60.4428,30258.0
2016-09-16 14:05:00,79.14,79.25,79.14,79.25,72876.0,60.4352,60.5192,60.4352,60.5192,72876.0
2016-09-16 14:10:00,79.25,79.27,79.19,79.23,73597.0,60.5192,60.5344,60.4734,60.5039,73597.0
2016-09-16 14:15:00,79.23,79.23,79.19,79.22,46351.0,60.5039,60.5039,60.4734,60.4963,46351.0
2016-09-16 14:20:00,79.22,79.24,79.21,79.22,51928.0,60.4963,60.5115,60.4886,60.4963,51928.0
2016-09-16 14:25:00,79.22,79.23,79.2,79.22,45828.0,60.4963,60.5039,60.481,60.4963,45828.0
2016-09-16 14:30:00,79.22,79.29,79.21,79.28,80644.0,60.4963,60.5497,60.4886,60.5421,80644.0
2016-09-16 14:35:00,79.27,79.29,79.25,79.27,49749.0,60.5344,60.5497,60.5192,60.5344,49749.0
2016-09-16 14:40:00,79.27,79.3,79.24,79.29,68289.0,60.5344,60.5574,60.5115,60.5497,68289.0
2016-09-16 14:45:00,79.29,79.32,79.27,79.31,78101.0,60.5497,60.5726,60.5344,60.565,78101.0
2016-09-16 14:50:00,79.3,79.31,79.27,79.29,63389.0,60.5574,60.565,60.5344,60.5497,63389.0
2016-09-16 14:55:00,79.29,79.29,79.2,79.21,72171.0,60.5497,60.5497,60.481,60.4886,72171.0
2016-09-16 15:00:00,79.2,79.28,79.19,79.27,68678.0,60.481,60.5421,60.4734,60.5344,68678.0
2016-09-16 15:05:00,79.28,79.32,79.26,79.27,77866.0,60.5421,60.5726,60.5268,60.5344,77866.0
2016-09-16 15:10:00,79.27,79.27,79.22,79.25,130588.0,60.5344,60.5344,60.4963,60.5192,130588.0
2016-09-16 15:15:00,79.25,79.3,79.24,79.3,102767.0,60.5192,60.5574,60.5115,60.5574,102767.0
2016-09-16 15:20:00,79.29,79.33,79.28,79.32,126147.0,60.5497,60.5803,60.5421,60.5726,126147.0
2016-09-16 15:25:00,79.32,79.35,79.31,79.35,81177.0,60.5726,60.5955,60.565,60.5955,81177.0
2016-09-16 15:30:00,79.35,79.45,79.34,79.42,235000.0,60.5955,60.6719,60.5879,60.649,235000.0
2016-09-16 15:35:00,79.42,79.44,79.4,79.41,220809.0,60.649,60.6643,60.6337,60.6414,220809.0
2016-09-16 15:40:00,79.41,79.44,79.39,79.41,216593.0,60.6414,60.6643,60.6261,60.6414,216593.0
2016-09-16 15:45:00,79.41,79.45,79.4,79.44,338388.0,60.6414,60.6719,60.6337,60.6643,338388.0
2016-09-16 15:50:00,79.44,79.45,79.4,79.4,353182.0,60.6643,60.6719,60.6337,60.6337,353182.0
2016-09-16 15:55:00,79.41,79.42,79.36,79.37,1350233.0,60.6414,60.649,60.6032,60.6108,1350233.0
2016-09-19 09:30:00,79.65,79.9,79.6,79.73,221158.0,60.8246,61.0155,60.7864,60.8857,221158.0
2016-09-19 09:35:00,79.74,79.93,79.72,79.83,306266.0,60.8934,61.0385,60.8781,60.9621,306266.0
2016-09-19 09:40:00,79.83,79.83,79.69,79.72,289710.0,60.9621,60.9621,60.8552,60.8781,289710.0
2016-09-19 09:45:00,79.72,79.79,79.7,79.74,164943.0,60.8781,60.9315,60.8628,60.8934,164943.0
2016-09-19 09:50:00,79.75,79.86,79.73,79.84,137281.0,60.901,60.985,60.8857,60.9697,137281.0
2016-09-19 09:55:00,79.84,79.96,79.82,79.94,134473.0,60.9697,61.0614,60.9545,61.0461,134473.0
2016-09-19 10:00:00,79.94,80.07,79.94,80.03,319232.0,61.0461,61.1454,61.0461,61.1148,319232.0
2016-09-19 10:05:00,80.03,80.05,79.99,80.0,93659.0,61.1148,61.1301,61.0843,61.0919,93659.0
2016-09-19 10:10:00,80.01,80.06,80.01,80.02,120771.0,61.0995,61.1377,61.0995,61.1072,120771.0
2016-09-19 10:15:00,80.02,80.05,79.99,80.02,127226.0,61.1072,61.1301,61.0843,61.1072,127226.0
2016-09-19 10:20:00,80.02,80.05,79.92,79.97,94564.0,61.1072,61.1301,61.0308,61.069,94564.0
2016-09-19 10:25:00,79.98,80.03,79.95,80.01,46876.0,61.0766,61.1148,61.0537,61.0995,46876.0
2016-09-19 10:30:00,80.01,80.03,79.99,80.01,114540.0,61.0995,61.1148,61.0843,61.0995,114540.0
2016-09-19 10:35:00,80.02,80.06,79.98,80.06,32942.0,61.1072,61.1377,61.0766,61.1377,32942.0
2016-09-19 10:40:00,80.06,80.09,80.04,80.06,59562.0,61.1377,61.1606,61.1225,61.1377,59562.0
2016-09-19 10:45:00,80.05,80.06,80.0,80.0,44908.0,61.1301,61.1377,61.0919,61.0919,44908.0
2016-09-19 10:50:00,79.99,80.04,79.97,80.03,32217.0,61.0843,61.1225,61.069,61.1148,32217.0
2016-09-19 10:55:00,80.01,80.02,79.96,80.01,19810.0,61.0995,61.1072,61.0614,61.0995,19810.0
2016-09-19 11:00:00,80.0,80.02,79.97,79.99,17709.0,61.0919,61.1072,61.069,61.0843,17709.0
2016-09-19 11:05:00,79.98,80.01,79.97,80.01,31519.0,61.0766,61.0995,61.069,61.0995,31519.0
2016-09-19 11:10:00,80.0,80.01,79.97,79.97,91880.0,61.0919,61.0995,61.069,61.069,91880.0
2016-09-19 11:15:00,79.98,79.98,79.94,79.94,34791.0,61.0766,61.0766,61.0461,61.0461,34791.0
2016-09-19 11:20:00,79.94,79.96,79.85,79.86,41210.0,61.0461,61.0614,60.9774,60.985,41210.0
2016-09-19 11:25:00,79.86,79.86,79.79,79.82,24530.0,60.985,60.985,60.9315,60.9545,24530.0
2016-09-19 11:30:00,79.82,79.87,79.79,79.85,37255.0,60.9545,60.9926,60.9315,60.9774,37255.0
2016-09-19 11:35:00,79.88,79.89,79.85,79.88,23453.0,61.0003,61.0079,60.9774,61.0003,23453.0
2016-09-19 11:40:00,79.87,79.9,79.86,79.87,31902.0,60.9926,61.0155,60.985,60.9926,31902.0
2016-09-19 11:45:00,79.88,79.91,79.87,79.88,18360.0,61.0003,61.0232,60.9926,61.0003,18360.0
2016-09-19 11:50:00,79.89,79.94,79.89,79.91,12995.0,61.0079,61.0461,61.0079,61.0232,12995.0
2016-09-19 11:55:00,79.9,79.94,79.89,79.93,11003.0,61.0155,61.0461,61.0079,61.0385,11003.0
2016-09-19 12:00:00,79.94,79.99,79.93,79.98,16800.0,61.0461,61.0843,61.0385,61.0766,16800.0
2016-09-19 12:05:00,79.98,80.0,79.96,79.96,17831.0,61.0766,61.0919,61.0614,61.0614,17831.0
2016-09-19 12:10:00,79.97,79.98,79.86,79.88,39134.0,61.069,61.0766,60.985,61.0003,39134.0
2016-09-19 12:15:00,79.88,79.89,79.83,79.84,49609.0,61.0003,61.0079,60.9621,60.9697,49609.0
2016-09-19 12:20:00,79.83,79.88,79.82,79.88,28521.0,60.9621,61.0003,60.9545,61.0003,28521.0
2016-09-19 12:25:00,79.87,79.94,79.87,79.91,26704.0,60.9926,61.0461,60.9926,61.0232,26704.0
2016-09-19 12:30:00,79.91,79.97,79.91,79.93,19213.0,61.0232,61.069,61.0232,61.0385,19213.0
2016-09-19 12:35:00,79.94,79.96,79.93,79.94,13254.0,61.0461,61.0614,61.0385,61.0461,13254.0
2016-09-19 12:40:00,79.94,79.99,79.93,79.97,64119.0,61.0461,61.0843,61.0385,61.069,64119.0
2016-09-19 12:45:00,79.97,79.98,79.94,79.95,18298.0,61.069,61.0766,61.0461,61.0537,18298.0
2016-09-19 12:50:00,79.96,79.98,79.94,79.95,27700.0,61.0614,61.0766,61.0461,61.0537,27700.0
2016-09-19 12:55:00,79.94,79.96,79.84,79.85,40942.0,61.0461,61.0614,60.9697,60.9774,40942.0
2016-09-19 13:00:00,79.85,79.85,79.8,79.84,8103.0,60.9774,60.9774,60.9392,60.9697,8103.0
2016-09-19 13:05:00,79.83,79.9,79.83,79.88,13650.0,60.9621,61.0155,60.9621,61.0003,13650.0
2016-09-19 13:10:00,79.88,79.89,79.85,79.85,6112.0,61.0003,61.0079,60.9774,60.9774,6112.0
2016-09-19 13:15:00,79.86,79.9,79.86,79.88,24712.0,60.985,61.0155,60.985,61.0003,24712.0
2016-09-19 13:20:00,79.87,79.89,79.85,79.89,10176.0,60.9926,61.0079,60.9774,61.0079,10176.0
2016-09-19 13:25:00,79.88,79.9,79.87,79.89,28200.0,61.0003,61.0155,60.9926,61.0079,28200.0
2016-09-19 13:30:00,79.89,79.9,79.77,79.78,39305.0,61.0079,61.0155,60.9163,60.9239,39305.0
2016-09-19 13:35:00,79.78,79.78,79.69,79.7,27300.0,60.9239,60.9239,60.8552,60.8628,27300.0
2016-09-19 13:40:00,79.69,79.75,79.69,79.74,9982.0,60.8552,60.901,60.8552,60.8934,9982.0
2016-09-19 13:45:00,79.73,79.81,79.73,79.8,22257.0,60.8857,60.9468,60.8857,60.9392,22257.0
2016-09-19 13:50:00,79.8,79.85,79.79,79.84,15867.0,60.9392,60.9774,60.9315,60.9697,15867.0
2016-09-19 13:55:00,79.84,79.9,79.83,79.9,19135.0,60.9697,61.0155,60.9621,61.0155,19135.0
2016-09-19 14:00:00,79.9,79.93,79.88,79.92,23336.0,61.0155,61.0385,61.0003,61.0308,23336.0
2016-09-19 14:05:00,79.92,79.94,79.91,79.92,14646.0,61.0308,61.0461,61.0232,61.0308,14646.0
2016-09-19 14:10:00,79.93,79.95,79.91,79.94,29108.0,61.0385,61.0537,61.0232,61.0461,29108.0
2016-09-19 14:15:00,79.95,79.96,79.93,79.94,54349.0,61.0537,61.0614,61.0385,61.0461,54349.0
2016-09-19 14:20:00,79.94,79.95,79.9,79.91,12965.0,61.0461,61.0537,61.0155,61.0232,12965.0
2016-09-19 14:25:00,79.91,79.94,79.91,79.93,10134.0,61.0232,61.0461,61.0232,61.0385,10134.0
2016-09-19 14:30:00,79.94,79.98,79.93,79.97,27004.0,61.0461,61.0766,61.0385,61.069,27004.0
2016-09-19 14:35:00,79.96,79.99,79.95,79.96,16814.0,61.0614,61.0843,61.0537,61.0614,16814.0
2016-09-19 14:40:00,79.96,80.0,79.96,79.98,11353.0,61.0614,61.0919,61.0614,61.0766,11353.0
2016-09-19 14:45:00,79.97,80.02,79.97,80.01,81824.0,61.069,61.1072,61.069,61.0995,81824.0
2016-09-19 14:50:00,80.0,80.01,79.99,80.01,22050.0,61.0919,61.0995,61.0843,61.0995,22050.0
2016-09-19 14:55:00,80.01,80.04,79.99,80.03,40870.0,61.0995,61.1225,61.0843,61.1148,40870.0
2016-09-19 15:00:00,80.02,80.03,80.01,80.02,33655.0,61.1072,61.1148,61.0995,61.1072,33655.0
2016-09-19 15:05:00,80.02,80.07,80.02,80.04,151413.0,61.1072,61.1454,61.1072,61.1225,151413.0
2016-09-19 15:10:00,80.03,80.04,80.02,80.02,41080.0,61.1148,61.1225,61.1072,61.1072,41080.0
2016-09-19 15:15:00,80.01,80.01,79.95,79.96,88678.0,61.0995,61.0995,61.0537,61.0614,88678.0
2016-09-19 15:20:00,79.96,80.02,79.95,80.02,60702.0,61.0614,61.1072,61.0537,61.1072,60702.0
2016-09-19 15:25:00,80.01,80.05,79.98,79.98,73335.0,61.0995,61.1301,61.0766,61.0766,73335.0
2016-09-19 15:30:00,79.98,80.0,79.87,79.94,110317.0,61.0766,61.0919,60.9926,61.0461,110317.0
2016-09-19 15:35:00,79.94,80.01,79.92,80.01,117239.0,61.0461,61.0995,61.0308,61.0995,117239.0
2016-09-19 15:40:00,80.01,80.11,79.99,80.09,256339.0,61.0995,61.1759,61.0843,61.1606,256339.0
2016-09-19 15:45:00,80.09,80.14,80.09,80.14,192767.0,61.1606,61.1988,61.1606,61.1988,192767.0
2016-09-19 15:50:00,80.14,80.16,80.08,80.15,224922.0,61.1988,61.2141,61.153,61.2065,224922.0
2016-09-19 15:55:00,80.16,80.21,80.1,80.12,644379.0,61.2141,61.2523,61.1683,61.1835,644379.0
2016-09-20 09:30:00,80.75,80.75,80.45,80.52,187815.0,61.6646,61.6646,61.4355,61.489,187815.0
2016-09-20 09:35:00,80.52,80.6,80.31,80.34,176849.0,61.489,61.5501,61.3286,61.3515,176849.0
2016-09-20 09:40:00,80.34,80.52,80.27,80.31,226833.0,61.3515,61.489,61.2981,61.3286,226833.0
2016-09-20 09:45:00,80.31,80.46,80.29,80.42,132719.0,61.3286,61.4432,61.3134,61.4126,132719.0
2016-09-20 09:50:00,80.41,80.53,80.39,80.5,134283.0,61.405,61.4966,61.3897,61.4737,134283.0
2016-09-20 09:55:00,80.51,80.52,80.43,80.46,80640.0,61.4814,61.489,61.4203,61.4432,80640.0
2016-09-20 10:00:00,80.47,80.52,80.39,80.42,169636.0,61.4508,61.489,61.3897,61.4126,169636.0
2016-09-20 10:05:00,80.42,80.47,80.41,80.45,111272.0,61.4126,61.4508,61.405,61.4355,111272.0
2016-09-20 10:10:00,80.45,80.46,80.35,80.38,97379.0,61.4355,61.4432,61.3592,61.3821,97379.0
2016-09-20 10:15:00,80.38,80.44,80.34,80.42,49513.0,61.3821,61.4279,61.3515,61.4126,49513.0
2016-09-20 10:20:00,80.41,80.41,80.35,80.35,47673.0,61.405,61.405,61.3592,61.3592,47673.0
2016-09-20 10:25:00,80.35,80.36,80.31,80.34,52419.0,61.3592,61.3668,61.3286,61.3515,52419.0
2016-09-20 10:30:00,80.33,80.35,80.28,80.29,81430.0,61.3439,61.3592,61.3057,61.3134,81430.0
2016-09-20 10:35:00,80.28,80.4,80.28,80.36,50617.0,61.3057,61.3974,61.3057,61.3668,50617.0
2016-09-20 10:40:00,80.36,80.43,80.36,80.38,65240.0,61.3668,61.4203,61.3668,61.3821,65240.0
2016-09-20 10:45:00,80.37,80.42,80.36,80.39,47251.0,61.3745,61.4126,61.3668,61.3897,47251.0
2016-09-20 10:50:00,80.38,80.41,80.36,80.37,26466.0,61.3821,61.405,61.3668,61.3745,26466.0
2016-09-20 10:55:00,80.37,80.37,80.31,80.31,36740.0,61.3745,61.3745,61.3286,61.3286,36740.0
2016-09-20 11:00:00,80.31,80.33,80.26,80.28,41596.0,61.3286,61.3439,61.2905,61.3057,41596.0
2016-09-20 11:05:00,80.29,80.36,80.28,80.35,123767.0,61.3134,61.3668,61.3057,61.3592,123767.0
2016-09-20 11:10:00,80.36,80.37,80.28,80.3,79472.0,61.3668,61.3745,61.3057,61.321,79472.0
2016-09-20 11:15:00,80.3,80.33,80.29,80.3,84622.0,61.321,61.3439,61.3134,61.321,84622.0
2016-09-20 11:20:00,80.3,80.32,80.27,80.3,25826.0,61.321,61.3363,61.2981,61.321,25826.0
2016-09-20 11:25:00,80.3,80.32,80.25,80.25,58109.0,61.321,61.3363,61.2828,61.2828,58109.0
2016-09-20 11:30:00,80.26,80.29,80.1,80.11,40620.0,61.2905,61.3134,61.1683,61.1759,40620.0
2016-09-20 11:35:00,80.11,80.14,80.09,80.11,72679.0,61.1759,61.1988,61.1606,61.1759,72679.0
2016-09-20 11:40:00,80.11,80.17,80.11,80.14,24656.0,61.1759,61.2217,61.1759,61.1988,24656.0
2016-09-20 11:45:00,80.15,80.18,80.11,80.15,30349.0,61.2065,61.2294,61.1759,61.2065,30349.0
2016-09-20 11:50:00,80.15,80.18,80.15,80.17,19384.0,61.2065,61.2294,61.2065,61.2217,19384.0
2016-09-20 11:55:00,80.16,80.2,80.09,80.11,52865.0,61.2141,61.2446,61.1606,61.1759,52865.0
2016-09-20 12:00:00,80.11,80.16,80.09,80.14,31955.0,61.1759,61.2141,61.1606,61.1988,31955.0
2016-09-20 12:05:00,80.15,80.15,80.09,80.11,52123.0,61.2065,61.2065,61.1606,61.1759,52123.0
2016-09-20 12:10:00,80.1,80.11,80.06,80.06,119935.0,61.1683,61.1759,61.1377,61.1377,119935.0
2016-09-20 12:15:00,80.06,80.09,80.06,80.08,8905.0,61.1377,61.1606,61.1377,61.153,8905.0
2016-09-20 12:20:00,80.09,80.13,80.08,80.11,14344.0,61.1606,61.1912,61.153,61.1759,14344.0
2016-09-20 12:25:00,80.11,80.18,80.1,80.17,14457.0,61.1759,61.2294,61.1683,61.2217,14457.0
2016-09-20 12:30:00,80.17,80.18,80.1,80.1,35119.0,61.2217,61.2294,61.1683,61.1683,35119.0
2016-09-20 12:35:00,80.09,80.15,80.09,80.14,33529.0,61.1606,61.2065,61.1606,61.1988,33529.0
2016-09-20 12:40:00,80.14,80.16,80.12,80.12,82278.0,61.1988,61.2141,61.1835,61.1835,82278.0
2016-09-20 12:45:00,80.11,80.16,80.09,80.09,105374.0,61.1759,61.2141,61.1606,61.1606,105374.0
2016-09-20 12:50:00,80.1,80.17,80.1,80.16,65081.0,61.1683,61.2217,61.1683,61.2141,65081.0
2016-09-20 12:55:00,80.17,80.18,80.07,80.09,96819.0,61.2217,61.2294,61.1454,61.1606,96819.0
2016-09-20 13:00:00,80.08,80.12,80.05,80.11,48781.0,61.153,61.1835,61.1301,61.1759,48781.0
2016-09-20 13:05:00,80.11,80.15,80.1,80.14,60355.0,61.1759,61.2065,61.1683,61.1988,60355.0
2016-09-20 13:10:00,80.15,80.17,80.14,80.16,130646.0,61.2065,61.2217,61.1988,61.2141,130646.0
2016-09-20 13:15:00,80.16,80.17,80.14,80.15,54131.0,61.2141,61.2217,61.1988,61.2065,54131.0
2016-09-20 13:20:00,80.16,80.17,80.13,80.15,31595.0,61.2141,61.2217,61.1912,61.2065,31595.0
2016-09-20 13:25:00,80.15,80.17,80.14,80.17,10744.0,61.2065,61.2217,61.1988,61.2217,10744.0
2016-09-20 13:30:00,80.16,80.21,80.16,80.21,35347.0,61.2141,61.2523,61.2141,61.2523,35347.0
2016-09-20 13:35:00,80.21,80.22,80.18,80.2,18880.0,61.2523,61.2599,61.2294,61.2446,18880.0
2016-09-20 13:40:00,80.21,80.22,80.2,80.22,10611.0,61.2523,61.2599,61.2446,61.2599,10611.0
2016-09-20 13:45:00,80.21,80.26,80.2,80.25,31781.0,61.2523,61.2905,61.2446,61.2828,31781.0
2016-09-20 13:50:00,80.26,80.28,80.24,80.28,46977.0,61.2905,61.3057,61.2752,61.3057,46977.0
2016-09-20 13:55:00,80.28,80.35,80.27,80.34,61215.0,61.3057,61.3592,61.2981,61.3515,61215.0
2016-09-20 14:00:00,80.34,80.36,80.32,80.34,21247.0,61.3515,61.3668,61.3363,61.3515,21247.0
2016-09-20 14:05:00,80.34,80.35,80.3,80.3,15408.0,61.3515,61.3592,61.321,61.321,15408.0
2016-09-20 14:10:00,80.31,80.34,80.31,80.34,5894.0,61.3286,61.3515,61.3286,61.3515,5894.0
2016-09-20 14:15:00,80.34,80.36,80.33,80.35,12378.0,61.3515,61.3668,61.3439,61.3592,12378.0
2016-09-20 14:20:00,80.34,80.34,80.3,80.31,80128.0,61.3515,61.3515,61.321,61.3286,80128.0
2016-09-20 14:25:00,80.31,80.33,80.3,80.31,22462.0,61.3286,61.3439,61.321,61.3286,22462.0
2016-09-20 14:30:00,80.3,80.33,80.29,80.32,20217.0,61.321,61.3439,61.3134,61.3363,20217.0
2016-09-20 14:35:00,80.32,80.33,80.3,80.32,35249.0,61.3363,61.3439,61.321,61.3363,35249.0
2016-09-20 14:40:00,80.32,80.33,80.27,80.28,20718.0,61.3363,61.3439,61.2981,61.3057,20718.0
2016-09-20 14:45:00,80.27,80.32,80.26,80.31,19020.0,61.2981,61.3363,61.2905,61.3286,19020.0
2016-09-20 14:50:00,80.31,80.32,80.29,80.3,26979.0,61.3286,61.3363,61.3134,61.321,26979.0
2016-09-20 14:55:00,80.31,80.36,80.3,80.34,38009.0,61.3286,61.3668,61.321,61.3515,38009.0
2016-09-20 15:00:00,80.33,80.35,80.31,80.32,31150.0,61.3439,61.3592,61.3286,61.3363,31150.0
2016-09-20 15:05:00,80.32,80.32,80.28,80.29,13508.0,61.3363,61.3363,61.3057,61.3134,13508.0
2016-09-20 15:10:00,80.29,80.31,80.26,80.31,71697.0,61.3134,61.3286,61.2905,61.3286,71697.0
2016-09-20 15:15:00,80.32,80.33,80.27,80.29,29465.0,61.3363,61.3439,61.2981,61.3134,29465.0
2016-09-20 15:20:00,80.29,80.3,80.2,80.21,34162.0,61.3134,61.321,61.2446,61.2523,34162.0
2016-09-20 15:25:00,80.21,80.25,80.17,80.17,233557.0,61.2523,61.2828,61.2217,61.2217,233557.0
2016-09-20 15:30:00,80.17,80.17,80.08,80.09,242598.0,61.2217,61.2217,61.153,61.1606,242598.0
2016-09-20 15:35:00,80.09,80.14,80.08,80.13,81923.0,61.1606,61.1988,61.153,61.1912,81923.0
2016-09-20 15:40:00,80.13,80.14,80.09,80.12,215523.0,61.1912,61.1988,61.1606,61.1835,215523.0
2016-09-20 15:45:00,80.12,80.18,80.12,80.14,171899.0,61.1835,61.2294,61.1835,61.1988,171899.0
2016-09-20 15:50:00,80.14,80.15,80.05,80.06,420030.0,61.1988,61.2065,61.1301,61.1377,420030.0
2016-09-20 15:55:00,80.06,80.09,80.0,80.01,889735.0,61.1377,61.1606,61.0919,61.0995,889735.0
2016-09-21 09:30:00,80.13,80.29,80.05,80.06,97662.0,61.1912,61.3134,61.1301,61.1377,97662.0
2016-09-21 09:35:00,80.06,80.1,79.97,80.08,248065.0,61.1377,61.1683,61.069,61.153,248065.0
2016-09-21 09:40:00,80.09,80.11,79.94,79.96,116077.0,61.1606,61.1759,61.0461,61.0614,116077.0
2016-09-21 09:45:00,79.95,79.99,79.86,79.9,138391.0,61.0537,61.0843,60.985,61.0155,138391.0
2016-09-21 09:50:00,79.9,80.03,79.89,79.95,68829.0,61.0155,61.1148,61.0079,61.0537,68829.0
2016-09-21 09:55:00,79.96,79.98,79.87,79.88,53257.0,61.0614,61.0766,60.9926,61.0003,53257.0
2016-09-21 10:00:00,79.89,79.89,79.75,79.83,36353.0,61.0079,61.0079,60.901,60.9621,36353.0
2016-09-21 10:05:00,79.84,79.88,79.78,79.79,56002.0,60.9697,61.0003,60.9239,60.9315,56002.0
2016-09-21 10:10:00,79.79,79.82,79.78,79.8,71166.0,60.9315,60.9545,60.9239,60.9392,71166.0
2016-09-21 10:15:00,79.81,79.86,79.81,79.86,62954.0,60.9468,60.985,60.9468,60.985,62954.0
2016-09-21 10:20:00,79.86,79.91,79.86,79.89,40788.0,60.985,61.0232,60.985,61.0079,40788.0
2016-09-21 10:25:00,79.9,79.9,79.85,79.87,42117.0,61.0155,61.0155,60.9774,60.9926,42117.0
2016-09-21 10:30:00,79.88,79.89,79.82,79.86,47820.0,61.0003,61.0079,60.9545,60.985,47820.0
2016-09-21 10:35:00,79.87,79.93,79.87,79.93,25261.0,60.9926,61.0385,60.9926,61.0385,25261.0
2016-09-21 10:40:00,79.92,79.96,79.91,79.95,20249.0,61.0308,61.0614,61.0232,61.0537,20249.0
2016-09-21 10:45:00,79.96,79.97,79.88,79.94,117058.0,61.0614,61.069,61.0003,61.0461,117058.0
2016-09-21 10:50:00,79.93,79.97,79.92,79.92,76209.0,61.0385,61.069,61.0308,61.0308,76209.0
2016-09-21 10:55:00,79.93,79.94,79.82,79.82,67855.0,61.0385,61.0461,60.9545,60.9545,67855.0
2016-09-21 11:00:00,79.83,79.86,79.83,79.83,36788.0,60.9621,60.985,60.9621,60.9621,36788.0
2016-09-21 11:05:00,79.82,79.83,79.76,79.76,31932.0,60.9545,60.9621,60.9086,60.9086,31932.0
2016-09-21 11:10:00,79.76,79.77,79.7,79.72,86994.0,60.9086,60.9163,60.8628,60.8781,86994.0
2016-09-21 11:15:00,79.72,79.72,79.67,79.7,21004.0,60.8781,60.8781,60.8399,60.8628,21004.0
2016-09-21 11:20:00,79.69,79.74,79.68,79.72,63080.0,60.8552,60.8934,60.8475,60.8781,63080.0
2016-09-21 11:25:00,79.71,79.73,79.71,79.71,9221.0,60.8704,60.8857,60.8704,60.8704,9221.0
2016-09-21 11:30:00,79.71,79.71,79.62,79.64,73514.0,60.8704,60.8704,60.8017,60.817,73514.0
2016-09-21 11:35:00,79.64,79.65,79.62,79.64,20830.0,60.817,60.8246,60.8017,60.817,20830.0
2016-09-21 11:40:00,79.64,79.66,79.58,79.59,51055.0,60.817,60.8323,60.7712,60.7788,51055.0
2016-09-21 11:45:00,79.59,79.63,79.58,79.6,78128.0,60.7788,60.8094,60.7712,60.7864,78128.0
2016-09-21 11:50:00,79.6,79.61,79.57,79.59,36993.0,60.7864,60.7941,60.7635,60.7788,36993.0
2016-09-21 11:55:00,79.58,79.59,79.55,79.59,41381.0,60.7712,60.7788,60.7483,60.7788,41381.0
2016-09-21 12:00:00,79.58,79.6,79.51,79.52,83088.0,60.7712,60.7864,60.7177,60.7254,83088.0
2016-09-21 12:05:00,79.53,79.53,79.47,79.47,59376.0,60.733,60.733,60.6872,60.6872,59376.0
2016-09-21 12:10:00,79.48,79.48,79.36,79.36,38990.0,60.6948,60.6948,60.6032,60.6032,38990.0
2016-09-21 12:15:00,79.36,79.38,79.27,79.31,87821.0,60.6032,60.6184,60.5344,60.565,87821.0
2016-09-21 12:20:00,79.31,79.35,79.31,79.31,44284.0,60.565,60.5955,60.565,60.565,44284.0
2016-09-21 12:25:00,79.29,79.29,79.25,79.28,124599.0,60.5497,60.5497,60.5192,60.5421,124599.0
2016-09-21 12:30:00,79.28,79.28,79.16,79.17,152884.0,60.5421,60.5421,60.4504,60.4581,152884.0
2016-09-21 12:35:00,79.17,79.18,79.13,79.14,51037.0,60.4581,60.4657,60.4275,60.4352,51037.0
2016-09-21 12:40:00,79.13,79.2,79.13,79.2,59806.0,60.4275,60.481,60.4275,60.481,59806.0
2016-09-21 12:45:00,79.2,79.2,79.14,79.17,54720.0,60.481,60.481,60.4352,60.4581,54720.0
2016-09-21 12:50:00,79.15,79.26,79.15,79.24,97773.0,60.4428,60.5268,60.4428,60.5115,97773.0
2016-09-21 12:55:00,79.24,79.36,79.23,79.36,154206.0,60.5115,60.6032,60.5039,60.6032,154206.0
2016-09-21 13:00:00,79.36,79.44,79.35,79.43,93097.0,60.6032,60.6643,60.5955,60.6566,93097.0
2016-09-21 13:05:00,79.43,79.47,79.43,79.45,91797.0,60.6566,60.6872,60.6566,60.6719,91797.0
2016-09-21 13:10:00,79.45,79.47,79.44,79.45,53677.0,60.6719,60.6872,60.6643,60.6719,53677.0
2016-09-21 13:15:00,79.46,79.48,79.41,79.43,40312.0,60.6795,60.6948,60.6414,60.6566,40312.0
2016-09-21 13:20:00,79.43,79.45,79.36,79.38,64010.0,60.6566,60.6719,60.6032,60.6184,64010.0
2016-09-21 13:25:00,79.38,79.41,79.36,79.4,45082.0,60.6184,60.6414,60.6032,60.6337,45082.0
2016-09-21 13:30:00,79.39,79.41,79.37,79.4,79614.0,60.6261,60.6414,60.6108,60.6337,79614.0
2016-09-21 13:35:00,79.39,79.4,79.37,79.39,61372.0,60.6261,60.6337,60.6108,60.6261,61372.0
2016-09-21 13:40:00,79.4,79.41,79.36,79.38,71007.0,60.6337,60.6414,60.6032,60.6184,71007.0
2016-09-21 13:45:00,79.38,79.39,79.32,79.33,93957.0,60.6184,60.6261,60.5726,60.5803,93957.0
2016-09-21 13:50:00,79.33,79.36,79.31,79.35,74426.0,60.5803,60.6032,60.565,60.5955,74426.0
2016-09-21 13:55:00,79.35,79.42,79.32,79.42,90116.0,60.5955,60.649,60.5726,60.649,90116.0
2016-09-21 14:00:00,79.44,79.8,79.41,79.73,695951.0,60.6643,60.9392,60.6414,60.8857,695951.0
2016-09-21 14:05:00,79.75,79.99,79.71,79.93,365807.0,60.901,61.0843,60.8704,61.0385,365807.0
2016-09-21 14:10:00,79.92,80.24,79.89,80.08,410295.0,61.0308,61.2752,61.0079,61.153,410295.0
2016-09-21 14:15:00,80.07,80.2,80.03,80.12,309964.0,61.1454,61.2446,61.1148,61.1835,309964.0
2016-09-21 14:20:00,80.12,80.19,80.06,80.06,291737.0,61.1835,61.237,61.1377,61.1377,291737.0
2016-09-21 14:25:00,80.05,80.11,79.92,79.97,216204.0,61.1301,61.1759,61.0308,61.069,216204.0
2016-09-21 14:30:00,79.97,79.97,79.85,79.91,204399.0,61.069,61.069,60.9774,61.0232,204399.0
2016-09-21 14:35:00,79.91,80.06,79.9,80.04,143706.0,61.0232,61.1377,61.0155,61.1225,143706.0
2016-09-21 14:40:00,80.02,80.24,80.01,80.2,373150.0,61.1072,61.2752,61.0995,61.2446,373150.0
2016-09-21 14:45:00,80.2,80.36,80.2,80.24,337703.0,61.2446,61.3668,61.2446,61.2752,337703.0
2016-09-21 14:50:00,80.23,80.27,80.22,80.23,85074.0,61.2675,61.2981,61.2599,61.2675,85074.0
2016-09-21 14:55:00,80.24,80.43,80.24,80.42,253520.0,61.2752,61.4203,61.2752,61.4126,253520.0
2016-09-21 15:00:00,80.43,80.51,80.34,80.5,332019.0,61.4203,61.4814,61.3515,61.4737,332019.0
2016-09-21 15:05:00,80.5,80.68,80.49,80.61,266776.0,61.4737,61.6112,61.4661,61.5577,266776.0
2016-09-21 15:10:00,80.6,80.72,80.58,80.72,184588.0,61.5501,61.6417,61.5348,61.6417,184588.0
2016-09-21 15:15:00,80.72,80.82,80.71,80.74,212030.0,61.6417,61.7181,61.6341,61.657,212030.0
2016-09-21 15:20:00,80.74,80.91,80.72,80.83,219795.0,61.657,61.7868,61.6417,61.7257,219795.0
2016-09-21 15:25:00,80.84,80.91,80.79,80.86,292050.0,61.7334,61.7868,61.6952,61.7486,292050.0
2016-09-21 15:30:00,80.86,81.03,80.85,80.98,337523.0,61.7486,61.8785,61.741,61.8403,337523.0
2016-09-21 15:35:00,80.98,81.03,80.91,80.94,164081.0,61.8403,61.8785,61.7868,61.8097,164081.0
2016-09-21 15:40:00,80.94,81.01,80.93,81.0,205217.0,61.8097,61.8632,61.8021,61.8556,205217.0
2016-09-21 15:45:00,81.0,81.12,81.0,81.08,390767.0,61.8556,61.9472,61.8556,61.9166,390767.0
2016-09-21 15:50:00,81.08,81.09,81.02,81.05,324681.0,61.9166,61.9243,61.8708,61.8937,324681.0
2016-09-21 15:55:00,81.04,81.05,80.97,80.97,808392.0,61.8861,61.8937,61.8326,61.8326,808392.0
2016-09-22 09:30:00,81.71,82.18,81.66,82.14,509998.0,62.3977,62.7567,62.3596,62.7261,509998.0
2016-09-22 09:35:00,82.14,82.27,81.99,82.03,392620.0,62.7261,62.8254,62.6116,62.6421,392620.0
2016-09-22 09:40:00,82.03,82.08,81.95,82.04,371074.0,62.6421,62.6803,62.581,62.6498,371074.0
2016-09-22 09:45:00,82.05,82.16,82.04,82.14,296326.0,62.6574,62.7414,62.6498,62.7261,296326.0
2016-09-22 09:50:00,82.14,82.27,82.09,82.25,279304.0,62.7261,62.8254,62.6879,62.8101,279304.0
2016-09-22 09:55:00,82.26,82.27,82.16,82.27,312295.0,62.8178,62.8254,62.7414,62.8254,312295.0
2016-09-22 10:00:00,82.26,82.33,82.23,82.24,284324.0,62.8178,62.8712,62.7948,62.8025,284324.0
2016-09-22 10:05:00,82.25,82.28,82.23,82.25,112765.0,62.8101,62.833,62.7948,62.8101,112765.0
2016-09-22 10:10:00,82.25,82.41,82.23,82.34,161322.0,62.8101,62.9323,62.7948,62.8788,161322.0
2016-09-22 10:15:00,82.33,82.35,82.31,82.33,72773.0,62.8712,62.8865,62.8559,62.8712,72773.0
2016-09-22 10:20:00,82.32,82.34,82.27,82.31,40310.0,62.8636,62.8788,62.8254,62.8559,40310.0
2016-09-22 10:25:00,82.32,82.41,82.3,82.38,142468.0,62.8636,62.9323,62.8483,62.9094,142468.0
2016-09-22 10:30:00,82.38,82.47,82.38,82.43,289023.0,62.9094,62.9781,62.9094,62.9476,289023.0
2016-09-22 10:35:00,82.43,82.43,82.31,82.36,149396.0,62.9476,62.9476,62.8559,62.8941,149396.0
2016-09-22 10:40:00,82.36,82.37,82.3,82.33,49911.0,62.8941,62.9018,62.8483,62.8712,49911.0
2016-09-22 10:45:00,82.33,82.36,82.32,82.34,54891.0,62.8712,62.8941,62.8636,62.8788,54891.0
2016-09-22 10:50:00,82.33,82.33,82.24,82.25,123055.0,62.8712,62.8712,62.8025,62.8101,123055.0
2016-09-22 10:55:00,82.26,82.33,82.25,82.28,96343.0,62.8178,62.8712,62.8101,62.833,96343.0
2016-09-22 11:00:00,82.29,82.3,82.2,82.21,108771.0,62.8407,62.8483,62.7719,62.7796,108771.0
2016-09-22 11:05:00,82.22,82.27,82.21,82.25,81778.0,62.7872,62.8254,62.7796,62.8101,81778.0
2016-09-22 11:10:00,82.24,82.26,82.21,82.25,76060.0,62.8025,62.8178,62.7796,62.8101,76060.0
2016-09-22 11:15:00,82.26,82.26,82.17,82.2,164230.0,62.8178,62.8178,62.749,62.7719,164230.0
2016-09-22 11:20:00,82.2,82.22,82.09,82.11,87449.0,62.7719,62.7872,62.6879,62.7032,87449.0
2016-09-22 11:25:00,82.11,82.14,82.05,82.06,174696.0,62.7032,62.7261,62.6574,62.665,174696.0
2016-09-22 11:30:00,82.06,82.14,82.06,82.09,129468.0,62.665,62.7261,62.665,62.6879,129468.0
2016-09-22 11:35:00,82.08,82.12,82.08,82.11,27568.0,62.6803,62.7108,62.6803,62.7032,27568.0
2016-09-22 11:40:00,82.12,82.15,82.11,82.14,29070.0,62.7108,62.7338,62.7032,62.7261,29070.0
2016-09-22 11:45:00,82.15,82.23,82.14,82.21,62129.0,62.7338,62.7948,62.7261,62.7796,62129.0
2016-09-22 11:50:00,82.21,82.23,82.18,82.22,55815.0,62.7796,62.7948,62.7567,62.7872,55815.0
2016-09-22 11:55:00,82.22,82.26,82.2,82.26,41898.0,62.7872,62.8178,62.7719,62.8178,41898.0
2016-09-22 12:00:00,82.26,82.35,82.25,82.34,74285.0,62.8178,62.8865,62.8101,62.8788,74285.0
2016-09-22 12:05:00,82.35,82.38,82.34,82.38,68133.0,62.8865,62.9094,62.8788,62.9094,68133.0
2016-09-22 12:10:00,82.36,82.4,82.31,82.39,60567.0,62.8941,62.9247,62.8559,62.917,60567.0
2016-09-22 12:15:00,82.39,82.4,82.35,82.37,56641.0,62.917,62.9247,62.8865,62.9018,56641.0
2016-09-22 12:20:00,82.36,82.36,82.3,82.31,53561.0,62.8941,62.8941,62.8483,62.8559,53561.0
2016-09-22 12:25:00,82.31,82.37,82.3,82.36,18857.0,62.8559,62.9018,62.8483,62.8941,18857.0
2016-09-22 12:30:00,82.36,82.36,82.33,82.34,13827.0,62.8941,62.8941,62.8712,62.8788,13827.0
2016-09-22 12:35:00,82.33,82.33,82.27,82.3,27669.0,62.8712,62.8712,62.8254,62.8483,27669.0
2016-09-22 12:40:00,82.3,82.3,82.27,82.29,9431.0,62.8483,62.8483,62.8254,62.8407,9431.0
2016-09-22 12:45:00,82.29,82.33,82.28,82.3,22092.0,62.8407,62.8712,62.833,62.8483,22092.0
2016-09-22 12:50:00,82.29,82.3,82.27,82.29,19277.0,62.8407,62.8483,62.8254,62.8407,19277.0
2016-09-22 12:55:00,82.29,82.29,82.2,82.26,86517.0,62.8407,62.8407,62.7719,62.8178,86517.0
2016-09-22 13:00:00,82.26,82.33,82.25,82.33,34101.0,62.8178,62.8712,62.8101,62.8712,34101.0
2016-09-22 13:05:00,82.34,82.42,82.34,82.37,52358.0,62.8788,62.9399,62.8788,62.9018,52358.0
2016-09-22 13:10:00,82.37,82.39,82.36,82.38,9472.0,62.9018,62.917,62.8941,62.9094,9472.0
2016-09-22 13:15:00,82.39,82.42,82.39,82.4,66859.0,62.917,62.9399,62.917,62.9247,66859.0
2016-09-22 13:20:00,82.41,82.45,82.4,82.45,25034.0,62.9323,62.9628,62.9247,62.9628,25034.0
2016-09-22 13:25:00,82.45,82.47,82.4,82.42,61880.0,62.9628,62.9781,62.9247,62.9399,61880.0
2016-09-22 13:30:00,82.42,82.49,82.41,82.49,98247.0,62.9399,62.9934,62.9323,62.9934,98247.0
2016-09-22 13:35:00,82.5,82.54,82.47,82.5,98537.0,63.001,63.0316,62.9781,63.001,98537.0
2016-09-22 13:40:00,82.49,82.49,82.39,82.4,117096.0,62.9934,62.9934,62.917,62.9247,117096.0
2016-09-22 13:45:00,82.4,82.4,82.35,82.39,146350.0,62.9247,62.9247,62.8865,62.917,146350.0
2016-09-22 13:50:00,82.39,82.47,82.39,82.44,52789.0,62.917,62.9781,62.917,62.9552,52789.0
2016-09-22 13:55:00,82.44,82.47,82.44,82.46,115116.0,62.9552,62.9781,62.9552,62.9705,115116.0
2016-09-22 14:00:00,82.46,82.53,82.45,82.52,25414.0,62.9705,63.0239,62.9628,63.0163,25414.0
2016-09-22 14:05:00,82.51,82.53,82.45,82.45,100843.0,63.0087,63.0239,62.9628,62.9628,100843.0
2016-09-22 14:10:00,82.45,82.46,82.22,82.22,67168.0,62.9628,62.9705,62.7872,62.7872,67168.0
2016-09-22 14:15:00,82.23,82.3,82.22,82.24,41506.0,62.7948,62.8483,62.7872,62.8025,41506.0
2016-09-22 14:20:00,82.24,82.27,82.19,82.21,88987.0,62.8025,62.8254,62.7643,62.7796,88987.0
2016-09-22 14:25:00,82.22,82.28,82.21,82.25,36227.0,62.7872,62.833,62.7796,62.8101,36227.0
2016-09-22 14:30:00,82.25,82.29,82.21,82.21,33923.0,62.8101,62.8407,62.7796,62.7796,33923.0
2016-09-22 14:35:00,82.21,82.32,82.2,82.31,60309.0,62.7796,62.8636,62.7719,62.8559,60309.0
2016-09-22 14:40:00,82.32,82.36,82.28,82.31,51751.0,62.8636,62.8941,62.833,62.8559,51751.0
2016-09-22 14:45:00,82.32,82.38,82.31,82.35,65345.0,62.8636,62.9094,62.8559,62.8865,65345.0
2016-09-22 14:50:00,82.35,82.42,82.3,82.41,61021.0,62.8865,62.9399,62.8483,62.9323,61021.0
2016-09-22 14:55:00,82.41,82.45,82.39,82.44,51318.0,62.9323,62.9628,62.917,62.9552,51318.0
2016-09-22 15:00:00,82.45,82.46,82.39,82.4,114422.0,62.9628,62.9705,62.917,62.9247,114422.0
2016-09-22 15:05:00,82.41,82.43,82.37,82.38,37204.0,62.9323,62.9476,62.9018,62.9094,37204.0
2016-09-22 15:10:00,82.37,82.43,82.36,82.42,63547.0,62.9018,62.9476,62.8941,62.9399,63547.0
2016-09-22 15:15:00,82.42,82.46,82.4,82.45,34700.0,62.9399,62.9705,62.9247,62.9628,34700.0
2016-09-22 15:20:00,82.44,82.47,82.39,82.4,82019.0,62.9552,62.9781,62.917,62.9247,82019.0
2016-09-22 15:25:00,82.4,82.45,82.39,82.42,68356.0,62.9247,62.9628,62.917,62.9399,68356.0
2016-09-22 15:30:00,82.42,82.5,82.41,82.48,134529.0,62.9399,63.001,62.9323,62.9858,134529.0
2016-09-22 15:35:00,82.48,82.54,82.48,82.53,142914.0,62.9858,63.0316,62.9858,63.0239,142914.0
2016-09-22 15:40:00,82.52,82.55,82.48,82.51,176497.0,63.0163,63.0392,62.9858,63.0087,176497.0
2016-09-22 15:45:00,82.51,82.54,82.47,82.49,195848.0,63.0087,63.0316,62.9781,62.9934,195848.0
2016-09-22 15:50:00,82.48,82.5,82.4,82.44,654698.0,62.9858,63.001,62.9247,62.9552,654698.0
2016-09-22 15:55:00,82.45,82.52,82.43,82.48,763809.0,62.9628,63.0163,62.9476,62.9858,763809.0
2016-09-23 09:30:00,82.35,82.52,82.15,82.34,309167.0,62.8865,63.0163,62.7338,62.8788,309167.0
2016-09-23 09:35:00,82.35,82.43,82.15,82.15,319007.0,62.8865,62.9476,62.7338,62.7338,319007.0
2016-09-23 09:40:00,82.15,82.16,82.0,82.09,273802.0,62.7338,62.7414,62.6192,62.6879,273802.0
2016-09-23 09:45:00,82.07,82.08,81.81,81.81,136765.0,62.6727,62.6803,62.4741,62.4741,136765.0
2016-09-23 09:50:00,81.8,81.85,81.64,81.79,199470.0,62.4665,62.5047,62.3443,62.4588,199470.0
2016-09-23 09:55:00,81.79,81.93,81.78,81.84,246925.0,62.4588,62.5657,62.4512,62.497,246925.0
2016-09-23 10:00:00,81.84,81.99,81.84,81.93,184038.0,62.497,62.6116,62.497,62.5657,184038.0
2016-09-23 10:05:00,81.93,81.95,81.84,81.85,76443.0,62.5657,62.581,62.497,62.5047,76443.0
2016-09-23 10:10:00,81.85,81.93,81.85,81.85,69497.0,62.5047,62.5657,62.5047,62.5047,69497.0
2016-09-23 10:15:00,81.85,81.91,81.78,81.82,115148.0,62.5047,62.5505,62.4512,62.4817,115148.0
2016-09-23 10:20:00,81.83,82.01,81.83,81.99,184609.0,62.4894,62.6268,62.4894,62.6116,184609.0
2016-09-23 10:25:00,81.99,82.15,81.93,82.14,82679.0,62.6116,62.7338,62.5657,62.7261,82679.0
2016-09-23 10:30:00,82.14,82.26,82.11,82.25,124279.0,62.7261,62.8178,62.7032,62.8101,124279.0
2016-09-23 10:35:00,82.25,82.4,82.25,82.37,145812.0,62.8101,62.9247,62.8101,62.9018,145812.0
2016-09-23 10:40:00,82.37,82.4,82.34,82.38,194916.0,62.9018,62.9247,62.8788,62.9094,194916.0
2016-09-23 10:45:00,82.37,82.48,82.36,82.46,102169.0,62.9018,62.9858,62.8941,62.9705,102169.0
2016-09-23 10:50:00,82.46,82.56,82.43,82.56,84472.0,62.9705,63.0468,62.9476,63.0468,84472.0
2016-09-23 10:55:00,82.55,82.55,82.46,82.47,90229.0,63.0392,63.0392,62.9705,62.9781,90229.0
2016-09-23 11:00:00,82.47,82.47,82.28,82.38,274218.0,62.9781,62.9781,62.833,62.9094,274218.0
2016-09-23 11:05:00,82.38,82.41,82.3,82.39,117363.0,62.9094,62.9323,62.8483,62.917,117363.0
2016-09-23 11:10:00,82.4,82.48,82.38,82.47,75642.0,62.9247,62.9858,62.9094,62.9781,75642.0
2016-09-23 11:15:00,82.47,82.54,82.45,82.53,86244.0,62.9781,63.0316,62.9628,63.0239,86244.0
2016-09-23 11:20:00,82.53,82.57,82.51,82.56,49230.0,63.0239,63.0545,63.0087,63.0468,49230.0
2016-09-23 11:25:00,82.56,82.6,82.48,82.57,90301.0,63.0468,63.0774,62.9858,63.0545,90301.0
2016-09-23 11:30:00,82.56,82.57,82.47,82.48,75773.0,63.0468,63.0545,62.9781,62.9858,75773.0
2016-09-23 11:35:00,82.48,82.49,82.42,82.47,54314.0,62.9858,62.9934,62.9399,62.9781,54314.0
2016-09-23 11:40:00,82.48,82.52,82.43,82.47,67476.0,62.9858,63.0163,62.9476,62.9781,67476.0
2016-09-23 11:45:00,82.47,82.56,82.46,82.55,42816.0,62.9781,63.0468,62.9705,63.0392,42816.0
2016-09-23 11:50:00,82.55,82.63,82.54,82.63,47186.0,63.0392,63.1003,63.0316,63.1003,47186.0
2016-09-23 11:55:00,82.63,82.63,82.54,82.59,346853.0,63.1003,63.1003,63.0316,63.0698,346853.0
2016-09-23 12:00:00,82.59,82.66,82.57,82.66,58270.0,63.0698,63.1232,63.0545,63.1232,58270.0
2016-09-23 12:05:00,82.66,82.72,82.66,82.71,36681.0,63.1232,63.169,63.1232,63.1614,36681.0
2016-09-23 12:10:00,82.72,82.78,82.7,82.76,55432.0,63.169,63.2149,63.1538,63.1996,55432.0
2016-09-23 12:15:00,82.75,82.8,82.74,82.8,48625.0,63.1919,63.2301,63.1843,63.2301,48625.0
2016-09-23 12:20:00,82.8,82.86,82.79,82.86,43246.0,63.2301,63.2759,63.2225,63.2759,43246.0
2016-09-23 12:25:00,82.87,82.93,82.84,82.93,170010.0,63.2836,63.3294,63.2607,63.3294,170010.0
2016-09-23 12:30:00,82.93,82.98,82.89,82.95,104413.0,63.3294,63.3676,63.2989,63.3447,104413.0
2016-09-23 12:35:00,82.94,82.96,82.88,82.92,60857.0,63.337,63.3523,63.2912,63.3218,60857.0
2016-09-23 12:40:00,82.92,82.97,82.91,82.95,38711.0,63.3218,63.3599,63.3141,63.3447,38711.0
2016-09-23 12:45:00,82.95,82.95,82.89,82.91,30568.0,63.3447,63.3447,63.2989,63.3141,30568.0
2016-09-23 12:50:00,82.91,82.94,82.88,82.92,38376.0,63.3141,63.337,63.2912,63.3218,38376.0
2016-09-23 12:55:00,82.92,82.93,82.89,82.91,49199.0,63.3218,63.3294,63.2989,63.3141,49199.0
2016-09-23 13:00:00,82.91,82.91,82.84,82.88,33526.0,63.3141,63.3141,63.2607,63.2912,33526.0
2016-09-23 13:05:00,82.89,82.89,82.84,82.85,74814.0,63.2989,63.2989,63.2607,63.2683,74814.0
2016-09-23 13:10:00,82.84,82.89,82.84,82.88,71666.0,63.2607,63.2989,63.2607,63.2912,71666.0
2016-09-23 13:15:00,82.88,82.89,82.8,82.83,353716.0,63.2912,63.2989,63.2301,63.253,353716.0
2016-09-23 13:20:00,82.83,82.83,82.77,82.78,75191.0,63.253,63.253,63.2072,63.2149,75191.0
2016-09-23 13:25:00,82.78,82.82,82.75,82.82,35807.0,63.2149,63.2454,63.1919,63.2454,35807.0
2016-09-23 13:30:00,82.82,82.82,82.78,82.81,82823.0,63.2454,63.2454,63.2149,63.2378,82823.0
2016-09-23 13:35:00,82.8,82.84,82.78,82.84,24568.0,63.2301,63.2607,63.2149,63.2607,24568.0
2016-09-23 13:40:00,82.83,82.88,82.82,82.88,36623.0,63.253,63.2912,63.2454,63.2912,36623.0
2016-09-23 13:45:00,82.88,82.89,82.85,82.87,36187.0,63.2912,63.2989,63.2683,63.2836,36187.0
2016-09-23 13:50:00,82.88,82.88,82.83,82.87,56542.0,63.2912,63.2912,63.253,63.2836,56542.0
2016-09-23 13:55:00,82.86,82.9,82.84,82.86,31401.0,63.2759,63.3065,63.2607,63.2759,31401.0
2016-09-23 14:00:00,82.86,82.86,82.83,82.85,33959.0,63.2759,63.2759,63.253,63.2683,33959.0
2016-09-23 14:05:00,82.85,82.87,82.84,82.85,28025.0,63.2683,63.2836,63.2607,63.2683,28025.0
2016-09-23 14:10:00,82.85,82.86,82.78,82.84,23726.0,63.2683,63.2759,63.2149,63.2607,23726.0
2016-09-23 14:15:00,82.84,82.85,82.81,82.83,19185.0,63.2607,63.2683,63.2378,63.253,19185.0
2016-09-23 14:20:00,82.83,82.83,82.79,82.81,16956.0,63.253,63.253,63.2225,63.2378,16956.0
2016-09-23 14:25:00,82.81,82.85,82.78,82.83,27384.0,63.2378,63.2683,63.2149,63.253,27384.0
2016-09-23 14:30:00,82.83,82.9,82.82,82.88,25734.0,63.253,63.3065,63.2454,63.2912,25734.0
2016-09-23 14:35:00,82.88,82.88,82.8,82.83,91162.0,63.2912,63.2912,63.2301,63.253,91162.0
2016-09-23 14:40:00,82.82,82.82,82.72,82.75,32656.0,63.2454,63.2454,63.169,63.1919,32656.0
2016-09-23 14:45:00,82.74,82.76,82.72,82.75,33349.0,63.1843,63.1996,63.169,63.1919,33349.0
2016-09-23 14:50:00,82.75,82.78,82.74,82.78,28116.0,63.1919,63.2149,63.1843,63.2149,28116.0
2016-09-23 14:55:00,82.79,82.82,82.79,82.79,37236.0,63.2225,63.2454,63.2225,63.2225,37236.0
2016-09-23 15:00:00,82.8,82.8,82.73,82.75,96013.0,63.2301,63.2301,63.1767,63.1919,96013.0
2016-09-23 15:05:00,82.75,82.86,82.74,82.83,85412.0,63.1919,63.2759,63.1843,63.253,85412.0
2016-09-23 15:10:00,82.84,82.84,82.78,82.81,27433.0,63.2607,63.2607,63.2149,63.2378,27433.0
2016-09-23 15:15:00,82.81,82.82,82.74,82.76,34651.0,63.2378,63.2454,63.1843,63.1996,34651.0
2016-09-23 15:20:00,82.76,82.8,82.71,82.8,81478.0,63.1996,63.2301,63.1614,63.2301,81478.0
2016-09-23 15:25:00,82.8,82.87,82.79,82.86,37353.0,63.2301,63.2836,63.2225,63.2759,37353.0
2016-09-23 15:30:00,82.85,82.91,82.85,82.86,192951.0,63.2683,63.3141,63.2683,63.2759,192951.0
2016-09-23 15:35:00,82.87,82.89,82.78,82.8,210347.0,63.2836,63.2989,63.2149,63.2301,210347.0
2016-09-23 15:40:00,82.8,82.82,82.76,82.8,161362.0,63.2301,63.2454,63.1996,63.2301,161362.0
2016-09-23 15:45:00,82.79,82.8,82.7,82.73,148198.0,63.2225,63.2301,63.1538,63.1767,148198.0
2016-09-23 15:50:00,82.73,82.82,82.72,82.79,237671.0,63.1767,63.2454,63.169,63.2225,237671.0
2016-09-23 15:55:00,82.8,82.8,82.67,82.67,590492.0,63.2301,63.2301,63.1308,63.1308,590492.0
2016-09-26 09:30:00,81.8,81.9,81.52,81.68,195670.0,62.9957,63.0727,62.78,62.9032,195670.0
2016-09-26 09:35:00,81.68,82.11,81.65,82.03,148830.0,62.9032,63.2344,62.8801,63.1728,148830.0
2016-09-26 09:40:00,82.03,82.03,81.87,81.99,153864.0,63.1728,63.1728,63.0496,63.142,153864.0
2016-09-26 09:45:00,81.99,82.1,81.97,82.06,163004.0,63.142,63.2267,63.1266,63.1959,163004.0
2016-09-26 09:50:00,82.06,82.1,81.95,81.96,74866.0,63.1959,63.2267,63.1112,63.1189,74866.0
2016-09-26 09:55:00,81.95,82.07,81.94,82.03,80951.0,63.1112,63.2036,63.1035,63.1728,80951.0
2016-09-26 10:00:00,82.02,82.06,81.98,82.02,104053.0,63.1651,63.1959,63.1343,63.1651,104053.0
2016-09-26 10:05:00,82.02,82.13,82.02,82.12,83137.0,63.1651,63.2498,63.1651,63.2421,83137.0
2016-09-26 10:10:00,82.12,82.13,82.02,82.11,90659.0,63.2421,63.2498,63.1651,63.2344,90659.0
2016-09-26 10:15:00,82.12,82.22,82.12,82.21,95900.0,63.2421,63.3191,63.2421,63.3114,95900.0
2016-09-26 10:20:00,82.21,82.22,82.1,82.11,53148.0,63.3114,63.3191,63.2267,63.2344,53148.0
2016-09-26 10:25:00,82.11,82.13,82.05,82.07,46373.0,63.2344,63.2498,63.1882,63.2036,46373.0
2016-09-26 10:30:00,82.07,82.11,82.06,82.09,91948.0,63.2036,63.2344,63.1959,63.219,91948.0
2016-09-26 10:35:00,82.1,82.2,82.09,82.2,47535.0,63.2267,63.3037,63.219,63.3037,47535.0
2016-09-26 10:40:00,82.19,82.21,82.16,82.16,37083.0,63.296,63.3114,63.2729,63.2729,37083.0
2016-09-26 10:45:00,82.17,82.22,82.17,82.18,142158.0,63.2806,63.3191,63.2806,63.2883,142158.0
2016-09-26 10:50:00,82.19,82.22,82.13,82.14,53925.0,63.296,63.3191,63.2498,63.2575,53925.0
2016-09-26 10:55:00,82.15,82.18,82.13,82.13,40713.0,63.2652,63.2883,63.2498,63.2498,40713.0
2016-09-26 11:00:00,82.12,82.15,82.08,82.1,39331.0,63.2421,63.2652,63.2113,63.2267,39331.0
2016-09-26 11:05:00,82.1,82.12,82.06,82.06,31386.0,63.2267,63.2421,63.1959,63.1959,31386.0
2016-09-26 11:10:00,82.06,82.06,81.95,81.95,52078.0,63.1959,63.1959,63.1112,63.1112,52078.0
2016-09-26 11:15:00,81.94,81.99,81.92,81.98,43715.0,63.1035,63.142,63.0881,63.1343,43715.0
2016-09-26 11:20:00,81.99,82.05,81.94,81.94,53162.0,63.142,63.1882,63.1035,63.1035,53162.0
2016-09-26 11:25:00,81.94,81.98,81.92,81.94,40983.0,63.1035,63.1343,63.0881,63.1035,40983.0
2016-09-26 11:30:00,81.93,82.03,81.93,82.01,40039.0,63.0958,63.1728,63.0958,63.1574,40039.0
2016-09-26 11:35:00,82.01,82.07,81.99,82.07,35870.0,63.1574,63.2036,63.142,63.2036,35870.0
2016-09-26 11:40:00,82.07,82.14,82.07,82.1,50537.0,63.2036,63.2575,63.2036,63.2267,50537.0
2016-09-26 11:45:00,82.1,82.14,82.05,82.05,46064.0,63.2267,63.2575,63.1882,63.1882,46064.0
2016-09-26 11:50:00,82.05,82.06,81.96,82.0,41746.0,63.1882,63.1959,63.1189,63.1497,41746.0
2016-09-26 11:55:00,82.0,82.08,81.99,82.02,44045.0,63.1497,63.2113,63.142,63.1651,44045.0
2016-09-26 12:00:00,82.02,82.04,82.0,82.01,35491.0,63.1651,63.1805,63.1497,63.1574,35491.0
2016-09-26 12:05:00,82.01,82.06,81.99,81.99,24300.0,63.1574,63.1959,63.142,63.142,24300.0
2016-09-26 12:10:00,81.99,82.02,81.96,81.98,57834.0,63.142,63.1651,63.1189,63.1343,57834.0
2016-09-26 12:15:00,81.97,82.0,81.96,81.97,31059.0,63.1266,63.1497,63.1189,63.1266,31059.0
2016-09-26 12:20:00,81.98,82.01,81.96,82.01,35063.0,63.1343,63.1574,63.1189,63.1574,35063.0
2016-09-26 12:25:00,82.01,82.02,81.97,82.0,34074.0,63.1574,63.1651,63.1266,63.1497,34074.0
2016-09-26 12:30:00,82.0,82.07,82.0,82.07,49146.0,63.1497,63.2036,63.1497,63.2036,49146.0
2016-09-26 12:35:00,82.07,82.13,82.06,82.08,32694.0,63.2036,63.2498,63.1959,63.2113,32694.0
2016-09-26 12:40:00,82.07,82.09,82.03,82.08,28440.0,63.2036,63.219,63.1728,63.2113,28440.0
2016-09-26 12:45:00,82.08,82.11,82.06,82.08,37425.0,63.2113,63.2344,63.1959,63.2113,37425.0
2016-09-26 12:50:00,82.08,82.13,82.06,82.13,30475.0,63.2113,63.2498,63.1959,63.2498,30475.0
2016-09-26 12:55:00,82.13,82.19,82.12,82.18,68022.0,63.2498,63.296,63.2421,63.2883,68022.0
2016-09-26 13:00:00,82.17,82.21,82.14,82.19,30349.0,63.2806,63.3114,63.2575,63.296,30349.0
2016-09-26 13:05:00,82.2,82.21,82.13,82.13,24492.0,63.3037,63.3114,63.2498,63.2498,24492.0
2016-09-26 13:10:00,82.14,82.15,82.11,82.14,38347.0,63.2575,63.2652,63.2344,63.2575,38347.0
2016-09-26 13:15:00,82.13,82.13,82.09,82.1,36340.0,63.2498,63.2498,63.219,63.2267,36340.0
2016-09-26 13:20:00,82.1,82.1,82.06,82.07,25230.0,63.2267,63.2267,63.1959,63.2036,25230.0
2016-09-26 13:25:00,82.07,82.07,82.03,82.05,25623.0,63.2036,63.2036,63.1728,63.1882,25623.0
2016-09-26 13:30:00,82.06,82.11,82.04,82.1,30927.0,63.1959,63.2344,63.1805,63.2267,30927.0
2016-09-26 13:35:00,82.1,82.11,82.04,82.05,30143.0,63.2267,63.2344,63.1805,63.1882,30143.0
2016-09-26 13:40:00,82.04,82.08,82.04,82.08,37086.0,63.1805,63.2113,63.1805,63.2113,37086.0
2016-09-26 13:45:00,82.08,82.14,82.06,82.13,21837.0,63.2113,63.2575,63.1959,63.2498,21837.0
2016-09-26 13:50:00,82.13,82.22,82.12,82.22,56468.0,63.2498,63.3191,63.2421,63.3191,56468.0
2016-09-26 13:55:00,82.21,82.25,82.18,82.23,30276.0,63.3114,63.3422,63.2883,63.3268,30276.0
2016-09-26 14:00:00,82.23,82.25,82.2,82.22,20573.0,63.3268,63.3422,63.3037,63.3191,20573.0
2016-09-26 14:05:00,82.22,82.22,82.17,82.21,23175.0,63.3191,63.3191,63.2806,63.3114,23175.0
2016-09-26 14:10:00,82.22,82.24,82.19,82.21,20506.0,63.3191,63.3345,63.296,63.3114,20506.0
2016-09-26 14:15:00,82.21,82.26,82.19,82.24,25373.0,63.3114,63.3499,63.296,63.3345,25373.0
2016-09-26 14:20:00,82.23,82.24,82.2,82.24,16306.0,63.3268,63.3345,63.3037,63.3345,16306.0
2016-09-26 14:25:00,82.24,82.27,82.21,82.27,15608.0,63.3345,63.3576,63.3114,63.3576,15608.0
2016-09-26 14:30:00,82.28,82.3,82.27,82.28,17735.0,63.3653,63.3807,63.3576,63.3653,17735.0
2016-09-26 14:35:00,82.27,82.28,82.17,82.18,22847.0,63.3576,63.3653,63.2806,63.2883,22847.0
2016-09-26 14:40:00,82.18,82.21,82.17,82.2,12643.0,63.2883,63.3114,63.2806,63.3037,12643.0
2016-09-26 14:45:00,82.2,82.24,82.17,82.23,28068.0,63.3037,63.3345,63.2806,63.3268,28068.0
2016-09-26 14:50:00,82.23,82.23,82.19,82.22,13981.0,63.3268,63.3268,63.296,63.3191,13981.0
2016-09-26 14:55:00,82.22,82.24,82.18,82.18,19159.0,63.3191,63.3345,63.2883,63.2883,19159.0
2016-09-26 15:00:00,82.18,82.19,82.13,82.14,30670.0,63.2883,63.296,63.2498,63.2575,30670.0
2016-09-26 15:05:00,82.14,82.25,82.13,82.23,35215.0,63.2575,63.3422,63.2498,63.3268,35215.0
2016-09-26 15:10:00,82.22,82.22,82.16,82.17,29215.0,63.3191,63.3191,63.2729,63.2806,29215.0
2016-09-26 15:15:00,82.16,82.19,82.12,82.12,69861.0,63.2729,63.296,63.2421,63.2421,69861.0
2016-09-26 15:20:00,82.12,82.17,82.11,82.15,40373.0,63.2421,63.2806,63.2344,63.2652,40373.0
2016-09-26 15:25:00,82.16,82.24,82.15,82.23,42392.0,63.2729,63.3345,63.2652,63.3268,42392.0
2016-09-26 15:30:00,82.24,82.31,82.21,82.24,120491.0,63.3345,63.3884,63.3114,63.3345,120491.0
2016-09-26 15:35:00,82.24,82.25,82.16,82.22,106368.0,63.3345,63.3422,63.2729,63.3191,106368.0
2016-09-26 15:40:00,82.22,82.23,82.14,82.16,105590.0,63.3191,63.3268,63.2575,63.2729,105590.0
2016-09-26 15:45:00,82.16,82.21,82.14,82.18,115658.0,63.2729,63.3114,63.2575,63.2883,115658.0
2016-09-26 15:50:00,82.18,82.2,82.15,82.17,127979.0,63.2883,63.3037,63.2652,63.2806,127979.0
2016-09-26 15:55:00,82.16,82.19,82.07,82.13,419486.0,63.2729,63.296,63.2036,63.2498,419486.0
2016-09-27 09:30:00,82.31,82.38,81.85,81.87,214638.0,63.3884,63.4423,63.0342,63.0496,214638.0
2016-09-27 09:35:00,81.86,82.14,81.86,82.02,168102.0,63.0419,63.2575,63.0419,63.1651,168102.0
2016-09-27 09:40:00,82.02,82.15,82.01,82.05,188194.0,63.1651,63.2652,63.1574,63.1882,188194.0
2016-09-27 09:45:00,82.04,82.11,81.92,81.94,106622.0,63.1805,63.2344,63.0881,63.1035,106622.0
2016-09-27 09:50:00,81.93,82.1,81.9,81.98,87628.0,63.0958,63.2267,63.0727,63.1343,87628.0
2016-09-27 09:55:00,81.97,82.06,81.94,81.98,169605.0,63.1266,63.1959,63.1035,63.1343,169605.0
2016-09-27 10:00:00,81.98,82.1,81.97,82.05,131052.0,63.1343,63.2267,63.1266,63.1882,131052.0
2016-09-27 10:05:00,82.06,82.12,82.01,82.03,74356.0,63.1959,63.2421,63.1574,63.1728,74356.0
2016-09-27 10:10:00,82.03,82.06,81.93,81.94,68838.0,63.1728,63.1959,63.0958,63.1035,68838.0
2016-09-27 10:15:00,81.95,82.08,81.94,82.08,35933.0,63.1112,63.2113,63.1035,63.2113,35933.0
2016-09-27 10:20:00,82.08,82.15,82.08,82.15,85371.0,63.2113,63.2652,63.2113,63.2652,85371.0
2016-09-27 10:25:00,82.12,82.19,82.1,82.17,36736.0,63.2421,63.296,63.2267,63.2806,36736.0
2016-09-27 10:30:00,82.18,82.18,81.98,81.99,43919.0,63.2883,63.2883,63.1343,63.142,43919.0
2016-09-27 10:35:00,81.99,82.01,81.94,81.95,32524.0,63.142,63.1574,63.1035,63.1112,32524.0
2016-09-27 10:40:00,81.94,81.97,81.9,81.93,56218.0,63.1035,63.1266,63.0727,63.0958,56218.0
2016-09-27 10:45:00,81.92,81.93,81.85,81.86,152842.0,63.0881,63.0958,63.0342,63.0419,152842.0
2016-09-27 10:50:00,81.86,81.92,81.83,81.87,82411.0,63.0419,63.0881,63.0188,63.0496,82411.0
2016-09-27 10:55:00,81.87,81.88,81.75,81.79,34441.0,63.0496,63.0573,62.9572,62.988,34441.0
2016-09-27 11:00:00,81.79,81.92,81.79,81.91,134117.0,62.988,63.0881,62.988,63.0804,134117.0
2016-09-27 11:05:00,81.92,81.93,81.83,81.89,28450.0,63.0881,63.0958,63.0188,63.065,28450.0
2016-09-27 11:10:00,81.88,81.89,81.8,81.81,20778.0,63.0573,63.065,62.9957,63.0034,20778.0
2016-09-27 11:15:00,81.81,81.86,81.78,81.85,36244.0,63.0034,63.0419,62.9803,63.0342,36244.0
2016-09-27 11:20:00,81.85,81.93,81.85,81.88,21565.0,63.0342,63.0958,63.0342,63.0573,21565.0
2016-09-27 11:25:00,81.88,81.94,81.81,81.9,58822.0,63.0573,63.1035,63.0034,63.0727,58822.0
2016-09-27 11:30:00,81.91,81.97,81.91,81.97,72943.0,63.0804,63.1266,63.0804,63.1266,72943.0
2016-09-27 11:35:00,81.96,82.01,81.95,81.97,40940.0,63.1189,63.1574,63.1112,63.1266,40940.0
2016-09-27 11:40:00,81.98,81.99,81.88,81.89,28388.0,63.1343,63.142,63.0573,63.065,28388.0
2016-09-27 11:45:00,81.89,81.89,81.82,81.86,64380.0,63.065,63.065,63.0111,63.0419,64380.0
2016-09-27 11:50:00,81.85,81.86,81.81,81.83,19605.0,63.0342,63.0419,63.0034,63.0188,19605.0
2016-09-27 11:55:00,81.82,81.95,81.8,81.93,31712.0,63.0111,63.1112,62.9957,63.0958,31712.0
2016-09-27 12:00:00,81.93,81.95,81.89,81.92,62950.0,63.0958,63.1112,63.065,63.0881,62950.0
2016-09-27 12:05:00,81.91,81.97,81.91,81.92,42914.0,63.0804,63.1266,63.0804,63.0881,42914.0
2016-09-27 12:10:00,81.91,81.95,81.9,81.92,30588.0,63.0804,63.1112,63.0727,63.0881,30588.0
2016-09-27 12:15:00,81.92,81.96,81.91,81.96,29805.0,63.0881,63.1189,63.0804,63.1189,29805.0
2016-09-27 12:20:00,81.96,82.1,81.96,82.08,68647.0,63.1189,63.2267,63.1189,63.2113,68647.0
2016-09-27 12:25:00,82.08,82.11,82.04,82.05,36637.0,63.2113,63.2344,63.1805,63.1882,36637.0
2016-09-27 12:30:00,82.06,82.07,82.02,82.03,42532.0,63.1959,63.2036,63.1651,63.1728,42532.0
2016-09-27 12:35:00,82.03,82.07,81.98,82.0,80060.0,63.1728,63.2036,63.1343,63.1497,80060.0
2016-09-27 12:40:00,82.0,82.05,81.99,82.03,33734.0,63.1497,63.1882,63.142,63.1728,33734.0
2016-09-27 12:45:00,82.03,82.03,81.97,81.97,17601.0,63.1728,63.1728,63.1266,63.1266,17601.0
2016-09-27 12:50:00,81.97,81.97,81.93,81.95,18102.0,63.1266,63.1266,63.0958,63.1112,18102.0
2016-09-27 12:55:00,81.97,81.99,81.93,81.94,55645.0,63.1266,63.142,63.0958,63.1035,55645.0
2016-09-27 13:00:00,81.94,82.01,81.93,81.99,24102.0,63.1035,63.1574,63.0958,63.142,24102.0
2016-09-27 13:05:00,81.98,81.99,81.93,81.95,12612.0,63.1343,63.142,63.0958,63.1112,12612.0
2016-09-27 13:10:00,81.95,81.95,81.87,81.87,23277.0,63.1112,63.1112,63.0496,63.0496,23277.0
2016-09-27 13:15:00,81.88,81.91,81.85,81.88,26072.0,63.0573,63.0804,63.0342,63.0573,26072.0
2016-09-27 13:20:00,81.88,81.91,81.86,81.91,15151.0,63.0573,63.0804,63.0419,63.0804,15151.0
2016-09-27 13:25:00,81.91,81.97,81.9,81.94,30128.0,63.0804,63.1266,63.0727,63.1035,30128.0
2016-09-27 13:30:00,81.93,81.98,81.92,81.92,15161.0,63.0958,63.1343,63.0881,63.0881,15161.0
2016-09-27 13:35:00,81.92,81.97,81.92,81.94,18268.0,63.0881,63.1266,63.0881,63.1035,18268.0
2016-09-27 13:40:00,81.95,81.95,81.9,81.92,31631.0,63.1112,63.1112,63.0727,63.0881,31631.0
2016-09-27 13:45:00,81.92,81.93,81.83,81.84,76696.0,63.0881,63.0958,63.0188,63.0265,76696.0
2016-09-27 13:50:00,81.84,81.86,81.82,81.84,21640.0,63.0265,63.0419,63.0111,63.0265,21640.0
2016-09-27 13:55:00,81.84,81.84,81.78,81.82,63434.0,63.0265,63.0265,62.9803,63.0111,63434.0
2016-09-27 14:00:00,81.82,81.84,81.78,81.79,37786.0,63.0111,63.0265,62.9803,62.988,37786.0
2016-09-27 14:05:00,81.79,81.8,81.7,81.71,65498.0,62.988,62.9957,62.9186,62.9263,65498.0
2016-09-27 14:10:00,81.71,81.78,81.7,81.75,105013.0,62.9263,62.9803,62.9186,62.9572,105013.0
2016-09-27 14:15:00,81.74,81.76,81.73,81.75,21016.0,62.9494,62.9649,62.9417,62.9572,21016.0
2016-09-27 14:20:00,81.76,81.76,81.7,81.7,18917.0,62.9649,62.9649,62.9186,62.9186,18917.0
2016-09-27 14:25:00,81.7,81.71,81.67,81.68,17106.0,62.9186,62.9263,62.8955,62.9032,17106.0
2016-09-27 14:30:00,81.68,81.68,81.64,81.64,18342.0,62.9032,62.9032,62.8724,62.8724,18342.0
2016-09-27 14:35:00,81.65,81.66,81.63,81.63,14264.0,62.8801,62.8878,62.8647,62.8647,14264.0
2016-09-27 14:40:00,81.64,81.66,81.62,81.63,20634.0,62.8724,62.8878,62.857,62.8647,20634.0
2016-09-27 14:45:00,81.63,81.63,81.56,81.56,31715.0,62.8647,62.8647,62.8108,62.8108,31715.0
2016-09-27 14:50:00,81.56,81.57,81.54,81.55,45112.0,62.8108,62.8185,62.7954,62.8031,45112.0
2016-09-27 14:55:00,81.56,81.56,81.48,81.48,45676.0,62.8108,62.8108,62.7492,62.7492,45676.0
2016-09-27 15:00:00,81.48,81.52,81.44,81.51,195847.0,62.7492,62.78,62.7184,62.7723,195847.0
2016-09-27 15:05:00,81.51,81.54,81.5,81.54,33952.0,62.7723,62.7954,62.7646,62.7954,33952.0
2016-09-27 15:10:00,81.54,81.54,81.44,81.44,60647.0,62.7954,62.7954,62.7184,62.7184,60647.0
2016-09-27 15:15:00,81.45,81.47,81.44,81.46,37453.0,62.7261,62.7415,62.7184,62.7338,37453.0
2016-09-27 15:20:00,81.46,81.47,81.34,81.35,43046.0,62.7338,62.7415,62.6414,62.6491,43046.0
2016-09-27 15:25:00,81.35,81.37,81.3,81.34,51970.0,62.6491,62.6645,62.6106,62.6414,51970.0
2016-09-27 15:30:00,81.34,81.35,81.28,81.35,103646.0,62.6414,62.6491,62.5952,62.6491,103646.0
2016-09-27 15:35:00,81.35,81.39,81.32,81.36,139937.0,62.6491,62.6799,62.626,62.6568,139937.0
2016-09-27 15:40:00,81.36,81.38,81.31,81.38,112013.0,62.6568,62.6722,62.6183,62.6722,112013.0
2016-09-27 15:45:00,81.38,81.39,81.3,81.32,115553.0,62.6722,62.6799,62.6106,62.626,115553.0
2016-09-27 15:50:00,81.32,81.39,81.31,81.38,327896.0,62.626,62.6799,62.6183,62.6722,327896.0
2016-09-27 15:55:00,81.38,81.41,81.37,81.4,392017.0,62.6722,62.6953,62.6645,62.6876,392017.0
2016-09-28 09:30:00,81.61,81.9,81.6,81.86,133907.0,62.8493,63.0727,62.8416,63.0419,133907.0
2016-09-28 09:35:00,81.84,81.88,81.75,81.8,127414.0,63.0265,63.0573,62.9572,62.9957,127414.0
2016-09-28 09:40:00,81.79,81.8,81.65,81.71,80051.0,62.988,62.9957,62.8801,62.9263,80051.0
2016-09-28 09:45:00,81.7,81.89,81.7,81.86,93915.0,62.9186,63.065,62.9186,63.0419,93915.0
2016-09-28 09:50:00,81.86,81.9,81.8,81.86,62529.0,63.0419,63.0727,62.9957,63.0419,62529.0
2016-09-28 09:55:00,81.85,81.85,81.74,81.75,51901.0,63.0342,63.0342,62.9494,62.9572,51901.0
2016-09-28 10:00:00,81.76,81.89,81.76,81.86,65632.0,62.9649,63.065,62.9649,63.0419,65632.0
2016-09-28 10:05:00,81.86,81.94,81.84,81.94,73591.0,63.0419,63.1035,63.0265,63.1035,73591.0
2016-09-28 10:10:00,81.93,81.97,81.86,81.86,61924.0,63.0958,63.1266,63.0419,63.0419,61924.0
2016-09-28 10:15:00,81.87,81.89,81.81,81.82,42434.0,63.0496,63.065,63.0034,63.0111,42434.0
2016-09-28 10:20:00,81.82,81.9,81.81,81.81,32480.0,63.0111,63.0727,63.0034,63.0034,32480.0
2016-09-28 10:25:00,81.81,81.84,81.81,81.84,10950.0,63.0034,63.0265,63.0034,63.0265,10950.0
2016-09-28 10:30:00,81.85,81.9,81.71,81.72,51616.0,63.0342,63.0727,62.9263,62.934,51616.0
2016-09-28 10:35:00,81.72,81.75,81.65,81.68,37618.0,62.934,62.9572,62.8801,62.9032,37618.0
2016-09-28 10:40:00,81.67,81.7,81.59,81.61,47569.0,62.8955,62.9186,62.8339,62.8493,47569.0
2016-09-28 10:45:00,81.63,81.64,81.5,81.53,51254.0,62.8647,62.8724,62.7646,62.7877,51254.0
2016-09-28 10:50:00,81.53,81.55,81.48,81.54,46196.0,62.7877,62.8031,62.7492,62.7954,46196.0
2016-09-28 10:55:00,81.54,81.64,81.51,81.52,66865.0,62.7954,62.8724,62.7723,62.78,66865.0
2016-09-28 11:00:00,81.51,81.53,81.42,81.42,122009.0,62.7723,62.7877,62.703,62.703,122009.0
2016-09-28 11:05:00,81.41,81.49,81.4,81.49,72196.0,62.6953,62.7569,62.6876,62.7569,72196.0
2016-09-28 11:10:00,81.49,81.52,81.47,81.47,135714.0,62.7569,62.78,62.7415,62.7415,135714.0
2016-09-28 11:15:00,81.45,81.48,81.42,81.47,127866.0,62.7261,62.7492,62.703,62.7415,127866.0
2016-09-28 11:20:00,81.47,81.48,81.44,81.46,30310.0,62.7415,62.7492,62.7184,62.7338,30310.0
2016-09-28 11:25:00,81.46,81.46,81.32,81.33,50967.0,62.7338,62.7338,62.626,62.6337,50967.0
2016-09-28 11:30:00,81.34,81.37,81.26,81.32,72083.0,62.6414,62.6645,62.5798,62.626,72083.0
2016-09-28 11:35:00,81.32,81.39,81.29,81.38,29032.0,62.626,62.6799,62.6029,62.6722,29032.0
2016-09-28 11:40:00,81.38,81.45,81.38,81.45,25740.0,62.6722,62.7261,62.6722,62.7261,25740.0
2016-09-28 11:45:00,81.45,81.46,81.4,81.44,37502.0,62.7261,62.7338,62.6876,62.7184,37502.0
2016-09-28 11:50:00,81.44,81.5,81.43,81.48,38365.0,62.7184,62.7646,62.7107,62.7492,38365.0
2016-09-28 11:55:00,81.48,81.49,81.44,81.47,15532.0,62.7492,62.7569,62.7184,62.7415,15532.0
2016-09-28 12:00:00,81.47,81.47,81.39,81.4,30018.0,62.7415,62.7415,62.6799,62.6876,30018.0
2016-09-28 12:05:00,81.4,81.47,81.4,81.47,54393.0,62.6876,62.7415,62.6876,62.7415,54393.0
2016-09-28 12:10:00,81.46,81.58,81.46,81.58,22826.0,62.7338,62.8262,62.7338,62.8262,22826.0
2016-09-28 12:15:00,81.58,81.58,81.45,81.45,148824.0,62.8262,62.8262,62.7261,62.7261,148824.0
2016-09-28 12:20:00,81.46,81.49,81.44,81.46,31372.0,62.7338,62.7569,62.7184,62.7338,31372.0
2016-09-28 12:25:00,81.47,81.5,81.46,81.47,17206.0,62.7415,62.7646,62.7338,62.7415,17206.0
2016-09-28 12:30:00,81.47,81.47,81.43,81.43,62865.0,62.7415,62.7415,62.7107,62.7107,62865.0
2016-09-28 12:35:00,81.43,81.53,81.42,81.53,62850.0,62.7107,62.7877,62.703,62.7877,62850.0
2016-09-28 12:40:00,81.52,81.57,81.49,81.56,16005.0,62.78,62.8185,62.7569,62.8108,16005.0
2016-09-28 12:45:00,81.56,81.6,81.56,81.58,25669.0,62.8108,62.8416,62.8108,62.8262,25669.0
2016-09-28 12:50:00,81.58,81.61,81.55,81.61,57317.0,62.8262,62.8493,62.8031,62.8493,57317.0
2016-09-28 12:55:00,81.61,81.62,81.6,81.62,76856.0,62.8493,62.857,62.8416,62.857,76856.0
2016-09-28 13:00:00,81.62,81.63,81.57,81.57,78781.0,62.857,62.8647,62.8185,62.8185,78781.0
2016-09-28 13:05:00,81.58,81.59,81.54,81.56,19364.0,62.8262,62.8339,62.7954,62.8108,19364.0
2016-09-28 13:10:00,81.55,81.58,81.54,81.57,15873.0,62.8031,62.8262,62.7954,62.8185,15873.0
2016-09-28 13:15:00,81.56,81.58,81.53,81.54,21424.0,62.8108,62.8262,62.7877,62.7954,21424.0
2016-09-28 13:20:00,81.55,81.6,81.55,81.56,23720.0,62.8031,62.8416,62.8031,62.8108,23720.0
2016-09-28 13:25:00,81.57,81.6,81.57,81.6,10583.0,62.8185,62.8416,62.8185,62.8416,10583.0
2016-09-28 13:30:00,81.61,81.68,81.6,81.67,21373.0,62.8493,62.9032,62.8416,62.8955,21373.0
2016-09-28 13:35:00,81.67,81.67,81.64,81.65,13948.0,62.8955,62.8955,62.8724,62.8801,13948.0
2016-09-28 13:40:00,81.65,81.66,81.64,81.64,7783.0,62.8801,62.8878,62.8724,62.8724,7783.0
2016-09-28 13:45:00,81.65,81.69,81.64,81.66,30738.0,62.8801,62.9109,62.8724,62.8878,30738.0
2016-09-28 13:50:00,81.67,81.69,81.66,81.67,11388.0,62.8955,62.9109,62.8878,62.8955,11388.0
2016-09-28 13:55:00,81.66,81.67,81.65,81.66,21287.0,62.8878,62.8955,62.8801,62.8878,21287.0
2016-09-28 14:00:00,81.66,81.66,81.64,81.65,13595.0,62.8878,62.8878,62.8724,62.8801,13595.0
2016-09-28 14:05:00,81.64,81.65,81.6,81.62,47350.0,62.8724,62.8801,62.8416,62.857,47350.0
2016-09-28 14:10:00,81.62,81.74,81.62,81.7,34130.0,62.857,62.9494,62.857,62.9186,34130.0
2016-09-28 14:15:00,81.7,81.75,81.68,81.7,19700.0,62.9186,62.9572,62.9032,62.9186,19700.0
2016-09-28 14:20:00,81.7,81.71,81.66,81.68,14510.0,62.9186,62.9263,62.8878,62.9032,14510.0
2016-09-28 14:25:00,81.67,81.8,81.67,81.71,59295.0,62.8955,62.9957,62.8955,62.9263,59295.0
2016-09-28 14:30:00,81.71,81.78,81.7,81.76,71984.0,62.9263,62.9803,62.9186,62.9649,71984.0
2016-09-28 14:35:00,81.77,81.79,81.68,81.72,31897.0,62.9726,62.988,62.9032,62.934,31897.0
2016-09-28 14:40:00,81.72,81.76,81.7,81.71,21916.0,62.934,62.9649,62.9186,62.9263,21916.0
2016-09-28 14:45:00,81.72,81.75,81.7,81.74,11341.0,62.934,62.9572,62.9186,62.9494,11341.0
2016-09-28 14:50:00,81.75,81.76,81.73,81.76,10172.0,62.9572,62.9649,62.9417,62.9649,10172.0
2016-09-28 14:55:00,81.76,81.77,81.7,81.7,91866.0,62.9649,62.9726,62.9186,62.9186,91866.0
2016-09-28 15:00:00,81.7,81.72,81.69,81.71,13101.0,62.9186,62.934,62.9109,62.9263,13101.0
2016-09-28 15:05:00,81.72,81.72,81.64,81.65,15772.0,62.934,62.934,62.8724,62.8801,15772.0
2016-09-28 15:10:00,81.65,81.66,81.62,81.64,56699.0,62.8801,62.8878,62.857,62.8724,56699.0
2016-09-28 15:15:00,81.65,81.7,81.61,81.61,58239.0,62.8801,62.9186,62.8493,62.8493,58239.0
2016-09-28 15:20:00,81.62,81.68,81.61,81.65,30619.0,62.857,62.9032,62.8493,62.8801,30619.0
2016-09-28 15:25:00,81.65,81.66,81.59,81.61,40585.0,62.8801,62.8878,62.8339,62.8493,40585.0
2016-09-28 15:30:00,81.62,81.7,81.6,81.69,65968.0,62.857,62.9186,62.8416,62.9109,65968.0
2016-09-28 15:35:00,81.7,81.76,81.69,81.76,54456.0,62.9186,62.9649,62.9109,62.9649,54456.0
2016-09-28 15:40:00,81.76,81.83,81.74,81.83,77013.0,62.9649,63.0188,62.9494,63.0188,77013.0
2016-09-28 15:45:00,81.82,81.91,81.81,81.91,69455.0,63.0111,63.0804,63.0034,63.0804,69455.0
2016-09-28 15:50:00,81.9,81.93,81.86,81.93,133991.0,63.0727,63.0958,63.0419,63.0958,133991.0
2016-09-28 15:55:00,81.92,82.03,81.92,82.01,447812.0,63.0881,63.1728,63.0881,63.1574,447812.0
2016-09-29 09:30:00,81.67,81.87,80.9,81.15,251827.0,62.8955,63.0496,62.3025,62.4951,251827.0
2016-09-29 09:35:00,81.14,81.17,81.0,81.15,177724.0,62.4874,62.5105,62.3796,62.4951,177724.0
2016-09-29 09:40:00,81.15,81.31,81.14,81.28,178380.0,62.4951,62.6183,62.4874,62.5952,178380.0
2016-09-29 09:45:00,81.28,81.3,81.23,81.27,87217.0,62.5952,62.6106,62.5567,62.5875,87217.0
2016-09-29 09:50:00,81.28,81.37,81.25,81.32,76438.0,62.5952,62.6645,62.5721,62.626,76438.0
2016-09-29 09:55:00,81.31,81.44,81.3,81.44,77605.0,62.6183,62.7184,62.6106,62.7184,77605.0
2016-09-29 10:00:00,81.42,81.72,81.42,81.7,146812.0,62.703,62.934,62.703,62.9186,146812.0
2016-09-29 10:05:00,81.7,81.71,81.46,81.49,116166.0,62.9186,62.9263,62.7338,62.7569,116166.0
2016-09-29 10:10:00,81.49,81.69,81.49,81.57,90040.0,62.7569,62.9109,62.7569,62.8185,90040.0
2016-09-29 10:15:00,81.57,81.78,81.54,81.76,69842.0,62.8185,62.9803,62.7954,62.9649,69842.0
2016-09-29 10:20:00,81.77,81.85,81.73,81.78,70498.0,62.9726,63.0342,62.9417,62.9803,70498.0
2016-09-29 10:25:00,81.78,81.81,81.75,81.76,37590.0,62.9803,63.0034,62.9572,62.9649,37590.0
2016-09-29 10:30:00,81.77,81.81,81.73,81.75,44881.0,62.9726,63.0034,62.9417,62.9572,44881.0
2016-09-29 10:35:00,81.75,81.78,81.72,81.73,25072.0,62.9572,62.9803,62.934,62.9417,25072.0
2016-09-29 10:40:00,81.72,81.73,81.62,81.63,36931.0,62.934,62.9417,62.857,62.8647,36931.0
2016-09-29 10:45:00,81.62,81.64,81.53,81.55,25882.0,62.857,62.8724,62.7877,62.8031,25882.0
2016-09-29 10:50:00,81.55,81.64,81.52,81.55,63616.0,62.8031,62.8724,62.78,62.8031,63616.0
2016-09-29 10:55:00,81.56,81.64,81.51,81.51,49493.0,62.8108,62.8724,62.7723,62.7723,49493.0
2016-09-29 11:00:00,81.52,81.52,81.45,81.48,75326.0,62.78,62.78,62.7261,62.7492,75326.0
2016-09-29 11:05:00,81.49,81.52,81.47,81.48,18655.0,62.7569,62.78,62.7415,62.7492,18655.0
2016-09-29 11:10:00,81.48,81.48,81.34,81.39,87116.0,62.7492,62.7492,62.6414,62.6799,87116.0
2016-09-29 11:15:00,81.38,81.42,81.36,81.42,23400.0,62.6722,62.703,62.6568,62.703,23400.0
2016-09-29 11:20:00,81.42,81.47,81.39,81.42,27543.0,62.703,62.7415,62.6799,62.703,27543.0
2016-09-29 11:25:00,81.42,81.48,81.4,81.46,40324.0,62.703,62.7492,62.6876,62.7338,40324.0
2016-09-29 11:30:00,81.45,81.47,81.4,81.4,127018.0,62.7261,62.7415,62.6876,62.6876,127018.0
2016-09-29 11:35:00,81.41,81.47,81.41,81.42,41222.0,62.6953,62.7415,62.6953,62.703,41222.0
2016-09-29 11:40:00,81.42,81.46,81.42,81.42,11414.0,62.703,62.7338,62.703,62.703,11414.0
2016-09-29 11:45:00,81.43,81.43,81.34,81.36,68110.0,62.7107,62.7107,62.6414,62.6568,68110.0
2016-09-29 11:50:00,81.37,81.37,81.27,81.32,173041.0,62.6645,62.6645,62.5875,62.626,173041.0
2016-09-29 11:55:00,81.33,81.33,81.24,81.27,36433.0,62.6337,62.6337,62.5644,62.5875,36433.0
2016-09-29 12:00:00,81.27,81.27,81.2,81.23,32275.0,62.5875,62.5875,62.5336,62.5567,32275.0
2016-09-29 12:05:00,81.23,81.3,81.19,81.3,55626.0,62.5567,62.6106,62.5259,62.6106,55626.0
2016-09-29 12:10:00,81.3,81.32,81.27,81.28,18922.0,62.6106,62.626,62.5875,62.5952,18922.0
2016-09-29 12:15:00,81.27,81.31,81.26,81.26,27696.0,62.5875,62.6183,62.5798,62.5798,27696.0
2016-09-29 12:20:00,81.26,81.29,81.23,81.29,29910.0,62.5798,62.6029,62.5567,62.6029,29910.0
2016-09-29 12:25:00,81.29,81.37,81.28,81.28,55307.0,62.6029,62.6645,62.5952,62.5952,55307.0
2016-09-29 12:30:00,81.28,81.28,81.2,81.25,38938.0,62.5952,62.5952,62.5336,62.5721,38938.0
2016-09-29 12:35:00,81.25,81.3,81.24,81.28,38859.0,62.5721,62.6106,62.5644,62.5952,38859.0
2016-09-29 12:40:00,81.27,81.27,81.18,81.21,28665.0,62.5875,62.5875,62.5182,62.5413,28665.0
2016-09-29 12:45:00,81.2,81.2,81.04,81.05,70669.0,62.5336,62.5336,62.4104,62.4181,70669.0
2016-09-29 12:50:00,81.04,81.05,80.84,80.91,127237.0,62.4104,62.4181,62.2563,62.3103,127237.0
2016-09-29 12:55:00,80.9,80.96,80.85,80.93,57899.0,62.3025,62.3488,62.264,62.3257,57899.0
2016-09-29 13:00:00,80.92,80.94,80.72,80.84,293008.0,62.318,62.3334,62.1639,62.2563,293008.0
2016-09-29 13:05:00,80.85,81.01,80.81,81.01,115445.0,62.264,62.3873,62.2332,62.3873,115445.0
2016-09-29 13:10:00,81.02,81.18,80.93,80.94,111290.0,62.395,62.5182,62.3257,62.3334,111290.0
2016-09-29 13:15:00,80.93,81.04,80.93,80.98,113640.0,62.3257,62.4104,62.3257,62.3642,113640.0
2016-09-29 13:20:00,80.98,81.04,80.88,81.03,162717.0,62.3642,62.4104,62.2871,62.4027,162717.0
2016-09-29 13:25:00,81.03,81.04,80.97,81.01,42556.0,62.4027,62.4104,62.3565,62.3873,42556.0
2016-09-29 13:30:00,81.01,81.14,80.98,81.14,78114.0,62.3873,62.4874,62.3642,62.4874,78114.0
2016-09-29 13:35:00,81.14,81.14,81.03,81.04,36343.0,62.4874,62.4874,62.4027,62.4104,36343.0
2016-09-29 13:40:00,81.05,81.05,80.97,81.04,35467.0,62.4181,62.4181,62.3565,62.4104,35467.0
2016-09-29 13:45:00,81.06,81.07,80.96,81.04,65479.0,62.4258,62.4335,62.3488,62.4104,65479.0
2016-09-29 13:50:00,81.04,81.05,80.94,80.97,73466.0,62.4104,62.4181,62.3334,62.3565,73466.0
2016-09-29 13:55:00,80.96,80.98,80.9,80.97,65248.0,62.3488,62.3642,62.3025,62.3565,65248.0
2016-09-29 14:00:00,80.97,81.03,80.94,81.0,33357.0,62.3565,62.4027,62.3334,62.3796,33357.0
2016-09-29 14:05:00,81.0,81.12,81.0,81.11,47492.0,62.3796,62.472,62.3796,62.4643,47492.0
2016-09-29 14:10:00,81.11,81.12,81.05,81.08,29569.0,62.4643,62.472,62.4181,62.4412,29569.0
2016-09-29 14:15:00,81.09,81.27,81.09,81.24,65600.0,62.4489,62.5875,62.4489,62.5644,65600.0
2016-09-29 14:20:00,81.24,81.32,81.24,81.31,66249.0,62.5644,62.626,62.5644,62.6183,66249.0
2016-09-29 14:25:00,81.31,81.42,81.26,81.41,74012.0,62.6183,62.703,62.5798,62.6953,74012.0
2016-09-29 14:30:00,81.41,81.44,81.37,81.41,31731.0,62.6953,62.7184,62.6645,62.6953,31731.0
2016-09-29 14:35:00,81.42,81.52,81.42,81.45,37456.0,62.703,62.78,62.703,62.7261,37456.0
2016-09-29 14:40:00,81.44,81.47,81.39,81.41,99910.0,62.7184,62.7415,62.6799,62.6953,99910.0
2016-09-29 14:45:00,81.41,81.49,81.37,81.47,58711.0,62.6953,62.7569,62.6645,62.7415,58711.0
2016-09-29 14:50:00,81.47,81.47,81.37,81.37,34540.0,62.7415,62.7415,62.6645,62.6645,34540.0
2016-09-29 14:55:00,81.38,81.43,81.32,81.36,34032.0,62.6722,62.7107,62.626,62.6568,34032.0
2016-09-29 15:00:00,81.35,81.43,81.33,81.33,39413.0,62.6491,62.7107,62.6337,62.6337,39413.0
2016-09-29 15:05:00,81.34,81.38,81.3,81.38,25652.0,62.6414,62.6722,62.6106,62.6722,25652.0
2016-09-29 15:10:00,81.37,81.43,81.32,81.39,73260.0,62.6645,62.7107,62.626,62.6799,73260.0
2016-09-29 15:15:00,81.39,81.4,81.29,81.29,55061.0,62.6799,62.6876,62.6029,62.6029,55061.0
2016-09-29 15:20:00,81.29,81.32,81.23,81.23,44296.0,62.6029,62.626,62.5567,62.5567,44296.0
2016-09-29 15:25:00,81.23,81.3,81.11,81.29,98162.0,62.5567,62.6106,62.4643,62.6029,98162.0
2016-09-29 15:30:00,81.3,81.34,81.23,81.31,109632.0,62.6106,62.6414,62.5567,62.6183,109632.0
2016-09-29 15:35:00,81.3,81.36,81.27,81.36,118573.0,62.6106,62.6568,62.5875,62.6568,118573.0
2016-09-29 15:40:00,81.36,81.4,81.18,81.28,232442.0,62.6568,62.6876,62.5182,62.5952,232442.0
2016-09-29 15:45:00,81.28,81.28,81.2,81.22,127317.0,62.5952,62.5952,62.5336,62.549,127317.0
2016-09-29 15:50:00,81.21,81.22,81.17,81.2,205418.0,62.5413,62.549,62.5105,62.5336,205418.0
2016-09-29 15:55:00,81.19,81.2,80.99,81.0,504632.0,62.5259,62.5336,62.3719,62.3796,504632.0
2016-09-30 09:30:00,81.51,81.77,81.34,81.34,145999.0,62.7723,62.9726,62.6414,62.6414,145999.0
2016-09-30 09:35:00,81.36,81.63,81.34,81.35,175937.0,62.6568,62.8647,62.6414,62.6491,175937.0
2016-09-30 09:40:00,81.35,81.51,81.31,81.35,120904.0,62.6491,62.7723,62.6183,62.6491,120904.0
2016-09-30 09:45:00,81.35,81.4,80.96,81.0,249751.0,62.6491,62.6876,62.3488,62.3796,249751.0
2016-09-30 09:50:00,81.0,81.08,80.81,80.85,121489.0,62.3796,62.4412,62.2332,62.264,121489.0
2016-09-30 09:55:00,80.85,80.95,80.62,80.62,315057.0,62.264,62.3411,62.0869,62.0869,315057.0
2016-09-30 10:00:00,80.63,80.85,80.63,80.85,138154.0,62.0946,62.264,62.0946,62.264,138154.0
2016-09-30 10:05:00,80.84,80.92,80.82,80.9,107070.0,62.2563,62.318,62.2409,62.3025,107070.0
2016-09-30 10:10:00,80.9,80.91,80.81,80.84,96269.0,62.3025,62.3103,62.2332,62.2563,96269.0
2016-09-30 10:15:00,80.85,80.87,80.73,80.74,64959.0,62.264,62.2794,62.1716,62.1793,64959.0
2016-09-30 10:20:00,80.75,80.81,80.7,80.76,86309.0,62.187,62.2332,62.1485,62.1947,86309.0
2016-09-30 10:25:00,80.76,80.89,80.76,80.88,51402.0,62.1947,62.2948,62.1947,62.2871,51402.0
2016-09-30 10:30:00,80.88,80.96,80.88,80.93,63201.0,62.2871,62.3488,62.2871,62.3257,63201.0
2016-09-30 10:35:00,80.94,80.99,80.87,80.88,56939.0,62.3334,62.3719,62.2794,62.2871,56939.0
2016-09-30 10:40:00,80.89,80.94,80.88,80.91,27821.0,62.2948,62.3334,62.2871,62.3103,27821.0
2016-09-30 10:45:00,80.92,80.92,80.84,80.87,36525.0,62.318,62.318,62.2563,62.2794,36525.0
2016-09-30 10:50:00,80.88,80.95,80.87,80.87,22426.0,62.2871,62.3411,62.2794,62.2794,22426.0
2016-09-30 10:55:00,80.88,80.96,80.87,80.96,36606.0,62.2871,62.3488,62.2794,62.3488,36606.0
2016-09-30 11:00:00,80.97,81.1,80.96,81.07,133611.0,62.3565,62.4566,62.3488,62.4335,133611.0
2016-09-30 11:05:00,81.07,81.15,81.07,81.14,125353.0,62.4335,62.4951,62.4335,62.4874,125353.0
2016-09-30 11:10:00,81.15,81.2,81.11,81.2,61201.0,62.4951,62.5336,62.4643,62.5336,61201.0
2016-09-30 11:15:00,81.19,81.19,81.09,81.13,135635.0,62.5259,62.5259,62.4489,62.4797,135635.0
2016-09-30 11:20:00,81.13,81.14,81.09,81.11,30553.0,62.4797,62.4874,62.4489,62.4643,30553.0
2016-09-30 11:25:00,81.11,81.12,81.0,81.05,39141.0,62.4643,62.472,62.3796,62.4181,39141.0
2016-09-30 11:30:00,81.05,81.07,80.98,80.99,69830.0,62.4181,62.4335,62.3642,62.3719,69830.0
2016-09-30 11:35:00,80.98,81.0,80.96,80.96,56647.0,62.3642,62.3796,62.3488,62.3488,56647.0
2016-09-30 11:40:00,80.95,80.95,80.88,80.88,21488.0,62.3411,62.3411,62.2871,62.2871,21488.0
2016-09-30 11:45:00,80.88,80.94,80.87,80.93,43778.0,62.2871,62.3334,62.2794,62.3257,43778.0
2016-09-30 11:50:00,80.94,81.02,80.94,80.99,25430.0,62.3334,62.395,62.3334,62.3719,25430.0
2016-09-30 11:55:00,80.98,80.99,80.94,80.99,18093.0,62.3642,62.3719,62.3334,62.3719,18093.0
2016-09-30 12:00:00,80.99,80.99,80.94,80.95,24235.0,62.3719,62.3719,62.3334,62.3411,24235.0
2016-09-30 12:05:00,80.96,81.01,80.95,80.96,17015.0,62.3488,62.3873,62.3411,62.3488,17015.0
2016-09-30 12:10:00,80.97,81.01,80.93,80.97,35613.0,62.3565,62.3873,62.3257,62.3565,35613.0
2016-09-30 12:15:00,80.98,81.03,80.98,81.03,53502.0,62.3642,62.4027,62.3642,62.4027,53502.0
2016-09-30 12:20:00,81.03,81.1,81.02,81.03,83594.0,62.4027,62.4566,62.395,62.4027,83594.0
2016-09-30 12:25:00,81.03,81.08,81.02,81.07,23024.0,62.4027,62.4412,62.395,62.4335,23024.0
2016-09-30 12:30:00,81.07,81.14,81.07,81.11,28689.0,62.4335,62.4874,62.4335,62.4643,28689.0
2016-09-30 12:35:00,81.1,81.18,81.08,81.18,22639.0,62.4566,62.5182,62.4412,62.5182,22639.0
2016-09-30 12:40:00,81.18,81.19,81.11,81.14,30692.0,62.5182,62.5259,62.4643,62.4874,30692.0
2016-09-30 12:45:00,81.15,81.17,81.11,81.12,13700.0,62.4951,62.5105,62.4643,62.472,13700.0
2016-09-30 12:50:00,81.12,81.14,81.09,81.13,65200.0,62.472,62.4874,62.4489,62.4797,65200.0
2016-09-30 12:55:00,81.13,81.15,81.04,81.04,41751.0,62.4797,62.4951,62.4104,62.4104,41751.0
2016-09-30 13:00:00,81.03,81.1,81.02,81.09,230700.0,62.4027,62.4566,62.395,62.4489,230700.0
2016-09-30 13:05:00,81.08,81.09,80.99,80.99,31545.0,62.4412,62.4489,62.3719,62.3719,31545.0
2016-09-30 13:10:00,81.0,81.04,80.98,81.02,23441.0,62.3796,62.4104,62.3642,62.395,23441.0
2016-09-30 13:15:00,81.02,81.02,80.96,80.97,42164.0,62.395,62.395,62.3488,62.3565,42164.0
2016-09-30 13:20:00,80.98,81.04,80.98,81.01,14152.0,62.3642,62.4104,62.3642,62.3873,14152.0
2016-09-30 13:25:00,81.0,81.03,80.91,80.91,25898.0,62.3796,62.4027,62.3103,62.3103,25898.0
2016-09-30 13:30:00,80.92,80.96,80.89,80.96,22855.0,62.318,62.3488,62.2948,62.3488,22855.0
2016-09-30 13:35:00,80.96,81.0,80.96,80.98,13374.0,62.3488,62.3796,62.3488,62.3642,13374.0
2016-09-30 13:40:00,80.99,81.01,80.94,80.98,21961.0,62.3719,62.3873,62.3334,62.3642,21961.0
2016-09-30 13:45:00,80.98,81.03,80.96,80.97,30542.0,62.3642,62.4027,62.3488,62.3565,30542.0
2016-09-30 13:50:00,80.97,80.97,80.93,80.96,13400.0,62.3565,62.3565,62.3257,62.3488,13400.0
2016-09-30 13:55:00,80.96,80.96,80.92,80.94,11192.0,62.3488,62.3488,62.318,62.3334,11192.0
2016-09-30 14:00:00,80.94,81.0,80.92,80.99,20742.0,62.3334,62.3796,62.318,62.3719,20742.0
2016-09-30 14:05:00,81.0,81.03,80.98,81.02,17818.0,62.3796,62.4027,62.3642,62.395,17818.0
2016-09-30 14:10:00,81.02,81.08,81.01,81.03,38061.0,62.395,62.4412,62.3873,62.4027,38061.0
2016-09-30 14:15:00,81.03,81.05,81.01,81.05,24760.0,62.4027,62.4181,62.3873,62.4181,24760.0
2016-09-30 14:20:00,81.05,81.09,81.03,81.04,48362.0,62.4181,62.4489,62.4027,62.4104,48362.0
2016-09-30 14:25:00,81.03,81.06,81.03,81.05,33274.0,62.4027,62.4258,62.4027,62.4181,33274.0
2016-09-30 14:30:00,81.05,81.08,80.99,81.0,47396.0,62.4181,62.4412,62.3719,62.3796,47396.0
2016-09-30 14:35:00,81.0,81.0,80.95,80.96,68959.0,62.3796,62.3796,62.3411,62.3488,68959.0
2016-09-30 14:40:00,80.97,80.99,80.95,80.98,19447.0,62.3565,62.3719,62.3411,62.3642,19447.0
2016-09-30 14:45:00,80.98,81.0,80.92,80.93,72200.0,62.3642,62.3796,62.318,62.3257,72200.0
2016-09-30 14:50:00,80.93,80.94,80.92,80.93,31411.0,62.3257,62.3334,62.318,62.3257,31411.0
2016-09-30 14:55:00,80.94,80.94,80.82,80.84,517162.0,62.3334,62.3334,62.2409,62.2563,517162.0
2016-09-30 15:00:00,80.84,80.91,80.84,80.85,40551.0,62.2563,62.3103,62.2563,62.264,40551.0
2016-09-30 15:05:00,80.84,80.88,80.81,80.85,31062.0,62.2563,62.2871,62.2332,62.264,31062.0
2016-09-30 15:10:00,80.86,80.9,80.85,80.87,22146.0,62.2717,62.3025,62.264,62.2794,22146.0
2016-09-30 15:15:00,80.88,80.92,80.86,80.87,48945.0,62.2871,62.318,62.2717,62.2794,48945.0
2016-09-30 15:20:00,80.87,80.93,80.86,80.9,159224.0,62.2794,62.3257,62.2717,62.3025,159224.0
2016-09-30 15:25:00,80.9,80.92,80.85,80.87,113263.0,62.3025,62.318,62.264,62.2794,113263.0
2016-09-30 15:30:00,80.88,80.9,80.82,80.83,278355.0,62.2871,62.3025,62.2409,62.2486,278355.0
2016-09-30 15:35:00,80.83,80.85,80.82,80.83,53947.0,62.2486,62.264,62.2409,62.2486,53947.0
2016-09-30 15:40:00,80.82,80.89,80.79,80.85,176159.0,62.2409,62.2948,62.2178,62.264,176159.0
2016-09-30 15:45:00,80.86,80.9,80.81,80.83,178702.0,62.2717,62.3025,62.2332,62.2486,178702.0
2016-09-30 15:50:00,80.83,80.88,80.78,80.79,253681.0,62.2486,62.2871,62.2101,62.2178,253681.0
2016-09-30 15:55:00,80.79,80.79,80.59,80.6,994077.0,62.2178,62.2178,62.0638,62.0715,994077.0
2016-10-03 09:30:00,80.23,80.34,79.86,79.92,303440.0,61.7866,61.8713,61.5016,61.5478,303440.0
2016-10-03 09:35:00,79.92,80.07,79.87,80.04,174000.0,61.5478,61.6634,61.5093,61.6402,174000.0
2016-10-03 09:40:00,80.04,80.18,79.97,79.98,205869.0,61.6402,61.7481,61.5863,61.594,205869.0
2016-10-03 09:45:00,79.97,79.97,79.83,79.87,158374.0,61.5863,61.5863,61.4785,61.5093,158374.0
2016-10-03 09:50:00,79.86,79.98,79.85,79.96,128099.0,61.5016,61.594,61.4939,61.5786,128099.0
2016-10-03 09:55:00,79.96,79.99,79.88,79.88,134061.0,61.5786,61.6017,61.517,61.517,134061.0
2016-10-03 10:00:00,79.89,80.06,79.84,79.91,203566.0,61.5247,61.6557,61.4862,61.5401,203566.0
2016-10-03 10:05:00,79.91,80.05,79.77,80.02,205102.0,61.5401,61.6479,61.4323,61.6248,205102.0
2016-10-03 10:10:00,80.02,80.08,79.93,79.95,127955.0,61.6248,61.6711,61.5555,61.5709,127955.0
2016-10-03 10:15:00,79.96,80.04,79.87,80.04,91346.0,61.5786,61.6402,61.5093,61.6402,91346.0
2016-10-03 10:20:00,80.03,80.05,79.99,80.05,114644.0,61.6325,61.6479,61.6017,61.6479,114644.0
2016-10-03 10:25:00,80.04,80.17,79.97,79.98,96433.0,61.6402,61.7404,61.5863,61.594,96433.0
2016-10-03 10:30:00,79.99,80.05,79.97,79.98,46911.0,61.6017,61.6479,61.5863,61.594,46911.0
2016-10-03 10:35:00,79.99,80.04,79.93,79.95,88381.0,61.6017,61.6402,61.5555,61.5709,88381.0
2016-10-03 10:40:00,79.95,79.96,79.8,79.85,83804.0,61.5709,61.5786,61.4554,61.4939,83804.0
2016-10-03 10:45:00,79.86,79.86,79.71,79.78,74958.0,61.5016,61.5016,61.3861,61.44,74958.0
2016-10-03 10:50:00,79.78,79.91,79.77,79.79,126094.0,61.44,61.5401,61.4323,61.4477,126094.0
2016-10-03 10:55:00,79.8,79.87,79.77,79.77,103251.0,61.4554,61.5093,61.4323,61.4323,103251.0
2016-10-03 11:00:00,79.78,79.82,79.75,79.75,55059.0,61.44,61.4708,61.4169,61.4169,55059.0
2016-10-03 11:05:00,79.75,79.76,79.64,79.65,108045.0,61.4169,61.4246,61.3322,61.3399,108045.0
2016-10-03 11:10:00,79.65,79.65,79.52,79.54,127323.0,61.3399,61.3399,61.2398,61.2552,127323.0
2016-10-03 11:15:00,79.53,79.58,79.5,79.55,82390.0,61.2475,61.286,61.2244,61.2629,82390.0
2016-10-03 11:20:00,79.55,79.56,79.47,79.48,112840.0,61.2629,61.2706,61.2013,61.209,112840.0
2016-10-03 11:25:00,79.48,79.52,79.47,79.5,46994.0,61.209,61.2398,61.2013,61.2244,46994.0
2016-10-03 11:30:00,79.5,79.53,79.47,79.52,101406.0,61.2244,61.2475,61.2013,61.2398,101406.0
2016-10-03 11:35:00,79.52,79.53,79.43,79.45,91719.0,61.2398,61.2475,61.1705,61.1859,91719.0
2016-10-03 11:40:00,79.44,79.54,79.44,79.47,74753.0,61.1782,61.2552,61.1782,61.2013,74753.0
2016-10-03 11:45:00,79.47,79.47,79.4,79.4,51934.0,61.2013,61.2013,61.1474,61.1474,51934.0
2016-10-03 11:50:00,79.39,79.45,79.3,79.39,112735.0,61.1397,61.1859,61.0704,61.1397,112735.0
2016-10-03 11:55:00,79.38,79.51,79.36,79.41,63959.0,61.132,61.2321,61.1166,61.1551,63959.0
2016-10-03 12:00:00,79.4,79.42,79.34,79.36,78736.0,61.1474,61.1628,61.1012,61.1166,78736.0
2016-10-03 12:05:00,79.35,79.42,79.33,79.35,159972.0,61.1089,61.1628,61.0935,61.1089,159972.0
2016-10-03 12:10:00,79.35,79.36,79.26,79.3,106355.0,61.1089,61.1166,61.0396,61.0704,106355.0
2016-10-03 12:15:00,79.29,79.3,79.2,79.26,43824.0,61.0627,61.0704,60.9933,61.0396,43824.0
2016-10-03 12:20:00,79.25,79.26,79.14,79.16,69365.0,61.0319,61.0396,60.9471,60.9625,69365.0
2016-10-03 12:25:00,79.15,79.22,79.15,79.18,81546.0,60.9548,61.0088,60.9548,60.9779,81546.0
2016-10-03 12:30:00,79.17,79.19,79.08,79.12,187068.0,60.9702,60.9856,60.9009,60.9317,187068.0
2016-10-03 12:35:00,79.12,79.2,79.11,79.19,76808.0,60.9317,60.9933,60.924,60.9856,76808.0
2016-10-03 12:40:00,79.2,79.31,79.19,79.31,158456.0,60.9933,61.0781,60.9856,61.0781,158456.0
2016-10-03 12:45:00,79.31,79.47,79.31,79.47,168726.0,61.0781,61.2013,61.0781,61.2013,168726.0
2016-10-03 12:50:00,79.47,79.53,79.42,79.52,160112.0,61.2013,61.2475,61.1628,61.2398,160112.0
2016-10-03 12:55:00,79.52,79.63,79.46,79.63,138889.0,61.2398,61.3245,61.1936,61.3245,138889.0
2016-10-03 13:00:00,79.62,79.62,79.5,79.5,232405.0,61.3168,61.3168,61.2244,61.2244,232405.0
2016-10-03 13:05:00,79.51,79.63,79.5,79.63,58946.0,61.2321,61.3245,61.2244,61.3245,58946.0
2016-10-03 13:10:00,79.63,79.72,79.56,79.71,80689.0,61.3245,61.3938,61.2706,61.3861,80689.0
2016-10-03 13:15:00,79.71,79.73,79.6,79.61,47741.0,61.3861,61.4015,61.3014,61.3091,47741.0
2016-10-03 13:20:00,79.62,79.72,79.61,79.68,136528.0,61.3168,61.3938,61.3091,61.363,136528.0
2016-10-03 13:25:00,79.67,79.76,79.66,79.7,175420.0,61.3553,61.4246,61.3476,61.3784,175420.0
2016-10-03 13:30:00,79.7,79.74,79.68,79.74,47543.0,61.3784,61.4092,61.363,61.4092,47543.0
2016-10-03 13:35:00,79.74,79.74,79.63,79.64,64644.0,61.4092,61.4092,61.3245,61.3322,64644.0
2016-10-03 13:40:00,79.63,79.65,79.54,79.55,78159.0,61.3245,61.3399,61.2552,61.2629,78159.0
2016-10-03 13:45:00,79.55,79.58,79.5,79.55,51184.0,61.2629,61.286,61.2244,61.2629,51184.0
2016-10-03 13:50:00,79.55,79.55,79.5,79.53,90521.0,61.2629,61.2629,61.2244,61.2475,90521.0
2016-10-03 13:55:00,79.52,79.59,79.52,79.57,49268.0,61.2398,61.2937,61.2398,61.2783,49268.0
2016-10-03 14:00:00,79.57,79.58,79.51,79.54,96230.0,61.2783,61.286,61.2321,61.2552,96230.0
2016-10-03 14:05:00,79.54,79.55,79.49,79.5,116069.0,61.2552,61.2629,61.2167,61.2244,116069.0
2016-10-03 14:10:00,79.5,79.5,79.47,79.48,108304.0,61.2244,61.2244,61.2013,61.209,108304.0
2016-10-03 14:15:00,79.48,79.5,79.46,79.46,79546.0,61.209,61.2244,61.1936,61.1936,79546.0
2016-10-03 14:20:00,79.46,79.53,79.45,79.51,65619.0,61.1936,61.2475,61.1859,61.2321,65619.0
2016-10-03 14:25:00,79.52,79.54,79.47,79.5,68062.0,61.2398,61.2552,61.2013,61.2244,68062.0
2016-10-03 14:30:00,79.5,79.56,79.47,79.55,62295.0,61.2244,61.2706,61.2013,61.2629,62295.0
2016-10-03 14:35:00,79.55,79.56,79.41,79.42,53831.0,61.2629,61.2706,61.1551,61.1628,53831.0
2016-10-03 14:40:00,79.42,79.46,79.41,79.44,45240.0,61.1628,61.1936,61.1551,61.1782,45240.0
2016-10-03 14:45:00,79.44,79.47,79.37,79.38,98987.0,61.1782,61.2013,61.1243,61.132,98987.0
2016-10-03 14:50:00,79.38,79.43,79.31,79.31,61174.0,61.132,61.1705,61.0781,61.0781,61174.0
2016-10-03 14:55:00,79.32,79.34,79.27,79.3,68300.0,61.0858,61.1012,61.0473,61.0704,68300.0
2016-10-03 15:00:00,79.3,79.34,79.29,79.31,143416.0,61.0704,61.1012,61.0627,61.0781,143416.0
2016-10-03 15:05:00,79.3,79.31,79.18,79.3,411238.0,61.0704,61.0781,60.9779,61.0704,411238.0
2016-10-03 15:10:00,79.31,79.34,79.28,79.34,140687.0,61.0781,61.1012,61.055,61.1012,140687.0
2016-10-03 15:15:00,79.34,79.35,79.3,79.32,129915.0,61.1012,61.1089,61.0704,61.0858,129915.0
2016-10-03 15:20:00,79.32,79.34,79.28,79.28,137138.0,61.0858,61.1012,61.055,61.055,137138.0
2016-10-03 15:25:00,79.29,79.31,79.25,79.27,82498.0,61.0627,61.0781,61.0319,61.0473,82498.0
2016-10-03 15:30:00,79.26,79.32,79.26,79.3,143659.0,61.0396,61.0858,61.0396,61.0704,143659.0
2016-10-03 15:35:00,79.3,79.36,79.3,79.33,206298.0,61.0704,61.1166,61.0704,61.0935,206298.0
2016-10-03 15:40:00,79.33,79.5,79.32,79.49,311761.0,61.0935,61.2244,61.0858,61.2167,311761.0
2016-10-03 15:45:00,79.5,79.52,79.36,79.39,437527.0,61.2244,61.2398,61.1166,61.1397,437527.0
2016-10-03 15:50:00,79.39,79.42,79.28,79.28,752677.0,61.1397,61.1628,61.055,61.055,752677.0
2016-10-03 15:55:00,79.28,79.32,79.22,79.26,2317975.0,61.055,61.0858,61.0088,61.0396,2317975.0
2016-10-04 09:30:00,79.25,79.25,78.57,78.69,267555.0,61.0319,61.0319,60.5082,60.6006,267555.0
2016-10-04 09:35:00,78.66,78.94,78.64,78.73,385903.0,60.5775,60.7931,60.5621,60.6314,385903.0
2016-10-04 09:40:00,78.74,78.87,78.64,78.83,224135.0,60.6391,60.7392,60.5621,60.7084,224135.0
2016-10-04 09:45:00,78.82,78.83,78.66,78.66,128382.0,60.7007,60.7084,60.5775,60.5775,128382.0
2016-10-04 09:50:00,78.66,78.71,78.59,78.61,146847.0,60.5775,60.616,60.5236,60.539,146847.0
2016-10-04 09:55:00,78.61,78.71,78.49,78.7,261021.0,60.539,60.616,60.4466,60.6083,261021.0
2016-10-04 10:00:00,78.7,78.76,78.66,78.69,108994.0,60.6083,60.6545,60.5775,60.6006,108994.0
2016-10-04 10:05:00,78.7,78.82,78.7,78.75,144726.0,60.6083,60.7007,60.6083,60.6468,144726.0
2016-10-04 10:10:00,78.75,78.76,78.6,78.64,125995.0,60.6468,60.6545,60.5313,60.5621,125995.0
2016-10-04 10:15:00,78.64,78.69,78.58,78.64,127895.0,60.5621,60.6006,60.5159,60.5621,127895.0
2016-10-04 10:20:00,78.64,78.8,78.63,78.75,117691.0,60.5621,60.6853,60.5544,60.6468,117691.0
2016-10-04 10:25:00,78.74,78.78,78.65,78.73,109804.0,60.6391,60.6699,60.5698,60.6314,109804.0
2016-10-04 10:30:00,78.73,78.74,78.66,78.71,61396.0,60.6314,60.6391,60.5775,60.616,61396.0
2016-10-04 10:35:00,78.71,78.72,78.54,78.55,143751.0,60.616,60.6237,60.4851,60.4928,143751.0
2016-10-04 10:40:00,78.54,78.64,78.53,78.62,172477.0,60.4851,60.5621,60.4774,60.5467,172477.0
2016-10-04 10:45:00,78.61,78.62,78.46,78.46,125349.0,60.539,60.5467,60.4235,60.4235,125349.0
2016-10-04 10:50:00,78.47,78.55,78.46,78.52,143596.0,60.4312,60.4928,60.4235,60.4697,143596.0
2016-10-04 10:55:00,78.52,78.53,78.46,78.46,72090.0,60.4697,60.4774,60.4235,60.4235,72090.0
2016-10-04 11:00:00,78.47,78.49,78.36,78.41,117736.0,60.4312,60.4466,60.3465,60.385,117736.0
2016-10-04 11:05:00,78.42,78.49,78.41,78.44,82870.0,60.3927,60.4466,60.385,60.4081,82870.0
2016-10-04 11:10:00,78.45,78.47,78.4,78.43,125277.0,60.4158,60.4312,60.3773,60.4004,125277.0
2016-10-04 11:15:00,78.43,78.43,78.31,78.36,58807.0,60.4004,60.4004,60.3079,60.3465,58807.0
2016-10-04 11:20:00,78.36,78.68,78.36,78.67,117730.0,60.3465,60.5929,60.3465,60.5852,117730.0
2016-10-04 11:25:00,78.67,78.68,78.61,78.65,51073.0,60.5852,60.5929,60.539,60.5698,51073.0
2016-10-04 11:30:00,78.66,78.77,78.66,78.76,54601.0,60.5775,60.6622,60.5775,60.6545,54601.0
2016-10-04 11:35:00,78.77,78.78,78.46,78.46,122164.0,60.6622,60.6699,60.4235,60.4235,122164.0
2016-10-04 11:40:00,78.46,78.65,78.4,78.48,336632.0,60.4235,60.5698,60.3773,60.4389,336632.0
2016-10-04 11:45:00,78.48,78.6,78.44,78.51,308328.0,60.4389,60.5313,60.4081,60.462,308328.0
2016-10-04 11:50:00,78.5,78.5,78.21,78.25,351973.0,60.4543,60.4543,60.2309,60.2617,351973.0
2016-10-04 11:55:00,78.25,78.29,78.18,78.19,180683.0,60.2617,60.2925,60.2078,60.2155,180683.0
2016-10-04 12:00:00,78.19,78.19,78.08,78.08,191250.0,60.2155,60.2155,60.1308,60.1308,191250.0
2016-10-04 12:05:00,78.08,78.11,77.99,78.01,289853.0,60.1308,60.1539,60.0615,60.0769,289853.0
2016-10-04 12:10:00,78.02,78.07,77.94,77.98,51861.0,60.0846,60.1231,60.023,60.0538,51861.0
2016-10-04 12:15:00,77.98,78.2,77.98,78.2,205954.0,60.0538,60.2232,60.0538,60.2232,205954.0
2016-10-04 12:20:00,78.21,78.23,78.09,78.13,323944.0,60.2309,60.2463,60.1385,60.1693,323944.0
2016-10-04 12:25:00,78.13,78.31,78.12,78.26,185945.0,60.1693,60.3079,60.1616,60.2694,185945.0
2016-10-04 12:30:00,78.26,78.26,78.1,78.16,64095.0,60.2694,60.2694,60.1462,60.1924,64095.0
2016-10-04 12:35:00,78.17,78.42,78.16,78.4,150049.0,60.2001,60.3927,60.1924,60.3773,150049.0
2016-10-04 12:40:00,78.4,78.42,78.35,78.35,39565.0,60.3773,60.3927,60.3387,60.3387,39565.0
2016-10-04 12:45:00,78.36,78.38,78.22,78.23,58146.0,60.3465,60.3619,60.2386,60.2463,58146.0
2016-10-04 12:50:00,78.23,78.3,78.23,78.29,72015.0,60.2463,60.3002,60.2463,60.2925,72015.0
2016-10-04 12:55:00,78.29,78.31,78.22,78.22,56659.0,60.2925,60.3079,60.2386,60.2386,56659.0
2016-10-04 13:00:00,78.22,78.23,78.13,78.14,111190.0,60.2386,60.2463,60.1693,60.177,111190.0
2016-10-04 13:05:00,78.15,78.18,78.04,78.06,76923.0,60.1847,60.2078,60.1,60.1154,76923.0
2016-10-04 13:10:00,78.06,78.11,78.05,78.08,52740.0,60.1154,60.1539,60.1077,60.1308,52740.0
2016-10-04 13:15:00,78.07,78.13,78.06,78.08,57818.0,60.1231,60.1693,60.1154,60.1308,57818.0
2016-10-04 13:20:00,78.08,78.09,77.86,77.93,115804.0,60.1308,60.1385,59.9614,60.0153,115804.0
2016-10-04 13:25:00,77.92,77.99,77.89,77.95,85619.0,60.0076,60.0615,59.9845,60.0307,85619.0
2016-10-04 13:30:00,77.97,78.0,77.94,77.99,51838.0,60.0461,60.0692,60.023,60.0615,51838.0
2016-10-04 13:35:00,78.0,78.06,77.98,78.02,30089.0,60.0692,60.1154,60.0538,60.0846,30089.0
2016-10-04 13:40:00,78.02,78.02,77.9,77.92,36430.0,60.0846,60.0846,59.9922,60.0076,36430.0
2016-10-04 13:45:00,77.92,77.93,77.86,77.9,37217.0,60.0076,60.0153,59.9614,59.9922,37217.0
2016-10-04 13:50:00,77.91,77.91,77.82,77.86,40576.0,59.9999,59.9999,59.9306,59.9614,40576.0
2016-10-04 13:55:00,77.86,77.9,77.85,77.87,80172.0,59.9614,59.9922,59.9537,59.9691,80172.0
2016-10-04 14:00:00,77.86,77.91,77.79,77.9,90599.0,59.9614,59.9999,59.9075,59.9922,90599.0
2016-10-04 14:05:00,77.89,77.92,77.84,77.84,44602.0,59.9845,60.0076,59.946,59.946,44602.0
2016-10-04 14:10:00,77.84,77.84,77.76,77.8,50563.0,59.946,59.946,59.8844,59.9152,50563.0
2016-10-04 14:15:00,77.81,77.85,77.79,77.79,50792.0,59.9229,59.9537,59.9075,59.9075,50792.0
2016-10-04 14:20:00,77.79,77.82,77.68,77.75,46532.0,59.9075,59.9306,59.8228,59.8767,46532.0
2016-10-04 14:25:00,77.74,77.74,77.65,77.69,39607.0,59.869,59.869,59.7997,59.8305,39607.0
2016-10-04 14:30:00,77.68,77.86,77.68,77.84,55650.0,59.8228,59.9614,59.8228,59.946,55650.0
2016-10-04 14:35:00,77.84,77.88,77.81,77.87,81767.0,59.946,59.9768,59.9229,59.9691,81767.0
2016-10-04 14:40:00,77.86,77.91,77.83,77.89,98790.0,59.9614,59.9999,59.9383,59.9845,98790.0
2016-10-04 14:45:00,77.89,77.89,77.81,77.81,29734.0,59.9845,59.9845,59.9229,59.9229,29734.0
2016-10-04 14:50:00,77.82,77.86,77.79,77.84,37079.0,59.9306,59.9614,59.9075,59.946,37079.0
2016-10-04 14:55:00,77.84,77.84,77.67,77.67,152746.0,59.946,59.946,59.8151,59.8151,152746.0
2016-10-04 15:00:00,77.67,77.71,77.67,77.71,146735.0,59.8151,59.8459,59.8151,59.8459,146735.0
2016-10-04 15:05:00,77.7,77.8,77.69,77.71,139595.0,59.8382,59.9152,59.8305,59.8459,139595.0
2016-10-04 15:10:00,77.7,77.76,77.7,77.72,121740.0,59.8382,59.8844,59.8382,59.8536,121740.0
2016-10-04 15:15:00,77.72,77.75,77.69,77.75,178674.0,59.8536,59.8767,59.8305,59.8767,178674.0
2016-10-04 15:20:00,77.75,77.84,77.75,77.83,52751.0,59.8767,59.946,59.8767,59.9383,52751.0
2016-10-04 15:25:00,77.82,77.97,77.81,77.96,176112.0,59.9306,60.0461,59.9229,60.0384,176112.0
2016-10-04 15:30:00,77.97,78.02,77.92,78.01,215075.0,60.0461,60.0846,60.0076,60.0769,215075.0
2016-10-04 15:35:00,78.01,78.02,77.95,78.0,189160.0,60.0769,60.0846,60.0307,60.0692,189160.0
2016-10-04 15:40:00,78.0,78.12,78.0,78.09,145535.0,60.0692,60.1616,60.0692,60.1385,145535.0
2016-10-04 15:45:00,78.08,78.1,77.96,77.97,209842.0,60.1308,60.1462,60.0384,60.0461,209842.0
2016-10-04 15:50:00,77.97,78.1,77.93,78.1,386804.0,60.0461,60.1462,60.0153,60.1462,386804.0
2016-10-04 15:55:00,78.1,78.11,78.03,78.09,672214.0,60.1462,60.1539,60.0923,60.1385,672214.0
2016-10-05 09:30:00,78.25,78.6,78.22,78.31,204923.0,60.2617,60.5313,60.2386,60.3079,204923.0
2016-10-05 09:35:00,78.31,78.34,77.9,77.94,311052.0,60.3079,60.331,59.9922,60.023,311052.0
2016-10-05 09:40:00,77.94,78.05,77.9,77.99,195481.0,60.023,60.1077,59.9922,60.0615,195481.0
2016-10-05 09:45:00,78.0,78.04,77.89,77.95,243914.0,60.0692,60.1,59.9845,60.0307,243914.0
2016-10-05 09:50:00,77.95,77.96,77.7,77.75,187351.0,60.0307,60.0384,59.8382,59.8767,187351.0
2016-10-05 09:55:00,77.75,77.78,77.59,77.63,125085.0,59.8767,59.8998,59.7535,59.7843,125085.0
2016-10-05 10:00:00,77.64,77.66,77.4,77.47,516627.0,59.792,59.8074,59.6071,59.661,516627.0
2016-10-05 10:05:00,77.47,77.53,77.35,77.38,533933.0,59.661,59.7073,59.5686,59.5917,533933.0
2016-10-05 10:10:00,77.38,77.39,77.07,77.08,450835.0,59.5917,59.5994,59.353,59.3607,450835.0
2016-10-05 10:15:00,77.08,77.08,76.82,76.84,525509.0,59.3607,59.3607,59.1605,59.1759,525509.0
2016-10-05 10:20:00,76.86,76.86,76.75,76.83,305927.0,59.1913,59.1913,59.1066,59.1682,305927.0
2016-10-05 10:25:00,76.83,76.88,76.74,76.88,186787.0,59.1682,59.2067,59.0989,59.2067,186787.0
2016-10-05 10:30:00,76.88,76.88,76.75,76.77,178548.0,59.2067,59.2067,59.1066,59.122,178548.0
2016-10-05 10:35:00,76.77,76.99,76.76,76.88,210781.0,59.122,59.2914,59.1143,59.2067,210781.0
2016-10-05 10:40:00,76.88,77.05,76.86,77.03,308052.0,59.2067,59.3376,59.1913,59.3222,308052.0
2016-10-05 10:45:00,77.02,77.03,76.9,76.91,170180.0,59.3145,59.3222,59.2221,59.2298,170180.0
2016-10-05 10:50:00,76.92,77.05,76.91,77.0,201189.0,59.2375,59.3376,59.2298,59.2991,201189.0
2016-10-05 10:55:00,76.99,77.0,76.88,76.91,152785.0,59.2914,59.2991,59.2067,59.2298,152785.0
2016-10-05 11:00:00,76.91,76.94,76.88,76.92,148562.0,59.2298,59.2529,59.2067,59.2375,148562.0
2016-10-05 11:05:00,76.92,76.99,76.89,76.98,54063.0,59.2375,59.2914,59.2144,59.2837,54063.0
2016-10-05 11:10:00,76.99,77.02,76.9,76.91,228982.0,59.2914,59.3145,59.2221,59.2298,228982.0
2016-10-05 11:15:00,76.92,76.95,76.78,76.78,181718.0,59.2375,59.2606,59.1297,59.1297,181718.0
2016-10-05 11:20:00,76.78,76.85,76.77,76.81,160691.0,59.1297,59.1836,59.122,59.1528,160691.0
2016-10-05 11:25:00,76.81,76.91,76.78,76.87,149169.0,59.1528,59.2298,59.1297,59.199,149169.0
2016-10-05 11:30:00,76.88,76.89,76.84,76.85,139523.0,59.2067,59.2144,59.1759,59.1836,139523.0
2016-10-05 11:35:00,76.85,76.87,76.77,76.77,84584.0,59.1836,59.199,59.122,59.122,84584.0
2016-10-05 11:40:00,76.77,76.79,76.74,76.75,116741.0,59.122,59.1374,59.0989,59.1066,116741.0
2016-10-05 11:45:00,76.75,76.76,76.64,76.65,192242.0,59.1066,59.1143,59.0218,59.0295,192242.0
2016-10-05 11:50:00,76.64,76.71,76.64,76.69,81773.0,59.0218,59.0758,59.0218,59.0604,81773.0
2016-10-05 11:55:00,76.69,76.71,76.67,76.68,51201.0,59.0604,59.0758,59.045,59.0527,51201.0
2016-10-05 12:00:00,76.69,76.73,76.69,76.7,101803.0,59.0604,59.0912,59.0604,59.0681,101803.0
2016-10-05 12:05:00,76.7,76.77,76.62,76.65,162401.0,59.0681,59.122,59.0064,59.0295,162401.0
2016-10-05 12:10:00,76.65,76.66,76.61,76.61,99961.0,59.0295,59.0372,58.9987,58.9987,99961.0
2016-10-05 12:15:00,76.61,76.64,76.6,76.63,98988.0,58.9987,59.0218,58.991,59.0141,98988.0
2016-10-05 12:20:00,76.63,76.67,76.61,76.61,73249.0,59.0141,59.045,58.9987,58.9987,73249.0
2016-10-05 12:25:00,76.61,76.62,76.59,76.59,66266.0,58.9987,59.0064,58.9833,58.9833,66266.0
2016-10-05 12:30:00,76.59,76.62,76.55,76.6,120610.0,58.9833,59.0064,58.9525,58.991,120610.0
2016-10-05 12:35:00,76.6,76.61,76.5,76.57,172604.0,58.991,58.9987,58.914,58.9679,172604.0
2016-10-05 12:40:00,76.57,76.6,76.51,76.55,88276.0,58.9679,58.991,58.9217,58.9525,88276.0
2016-10-05 12:45:00,76.54,76.65,76.54,76.61,256169.0,58.9448,59.0295,58.9448,58.9987,256169.0
2016-10-05 12:50:00,76.61,76.7,76.6,76.7,127349.0,58.9987,59.0681,58.991,59.0681,127349.0
2016-10-05 12:55:00,76.7,76.89,76.69,76.89,334483.0,59.0681,59.2144,59.0604,59.2144,334483.0
2016-10-05 13:00:00,76.89,76.96,76.83,76.94,252264.0,59.2144,59.2683,59.1682,59.2529,252264.0
2016-10-05 13:05:00,76.94,76.94,76.77,76.79,75844.0,59.2529,59.2529,59.122,59.1374,75844.0
2016-10-05 13:10:00,76.78,76.81,76.74,76.74,52165.0,59.1297,59.1528,59.0989,59.0989,52165.0
2016-10-05 13:15:00,76.74,76.83,76.73,76.82,88285.0,59.0989,59.1682,59.0912,59.1605,88285.0
2016-10-05 13:20:00,76.81,76.87,76.76,76.85,96899.0,59.1528,59.199,59.1143,59.1836,96899.0
2016-10-05 13:25:00,76.85,76.88,76.84,76.84,77303.0,59.1836,59.2067,59.1759,59.1759,77303.0
2016-10-05 13:30:00,76.85,76.85,76.75,76.76,77042.0,59.1836,59.1836,59.1066,59.1143,77042.0
2016-10-05 13:35:00,76.75,76.83,76.75,76.79,71678.0,59.1066,59.1682,59.1066,59.1374,71678.0
2016-10-05 13:40:00,76.79,76.8,76.75,76.76,57311.0,59.1374,59.1451,59.1066,59.1143,57311.0
2016-10-05 13:45:00,76.76,76.79,76.73,76.78,81690.0,59.1143,59.1374,59.0912,59.1297,81690.0
2016-10-05 13:50:00,76.78,76.83,76.78,76.81,68924.0,59.1297,59.1682,59.1297,59.1528,68924.0
2016-10-05 13:55:00,76.81,76.88,76.81,76.85,179621.0,59.1528,59.2067,59.1528,59.1836,179621.0
2016-10-05 14:00:00,76.85,76.86,76.78,76.82,80615.0,59.1836,59.1913,59.1297,59.1605,80615.0
2016-10-05 14:05:00,76.82,76.85,76.77,76.8,55924.0,59.1605,59.1836,59.122,59.1451,55924.0
2016-10-05 14:10:00,76.8,76.82,76.73,76.75,154637.0,59.1451,59.1605,59.0912,59.1066,154637.0
2016-10-05 14:15:00,76.76,76.79,76.74,76.74,50169.0,59.1143,59.1374,59.0989,59.0989,50169.0
2016-10-05 14:20:00,76.74,76.77,76.71,76.71,55422.0,59.0989,59.122,59.0758,59.0758,55422.0
2016-10-05 14:25:00,76.72,76.73,76.66,76.66,73854.0,59.0835,59.0912,59.0372,59.0372,73854.0
2016-10-05 14:30:00,76.66,76.69,76.63,76.64,70231.0,59.0372,59.0604,59.0141,59.0218,70231.0
2016-10-05 14:35:00,76.64,76.65,76.61,76.63,60411.0,59.0218,59.0295,58.9987,59.0141,60411.0
2016-10-05 14:40:00,76.63,76.69,76.63,76.63,106410.0,59.0141,59.0604,59.0141,59.0141,106410.0
2016-10-05 14:45:00,76.64,76.64,76.61,76.63,101698.0,59.0218,59.0218,58.9987,59.0141,101698.0
2016-10-05 14:50:00,76.63,76.63,76.59,76.6,54660.0,59.0141,59.0141,58.9833,58.991,54660.0
2016-10-05 14:55:00,76.59,76.65,76.58,76.64,84867.0,58.9833,59.0295,58.9756,59.0218,84867.0
2016-10-05 15:00:00,76.64,76.73,76.64,76.73,90461.0,59.0218,59.0912,59.0218,59.0912,90461.0
2016-10-05 15:05:00,76.73,76.84,76.72,76.83,76196.0,59.0912,59.1759,59.0835,59.1682,76196.0
2016-10-05 15:10:00,76.82,76.83,76.75,76.76,108220.0,59.1605,59.1682,59.1066,59.1143,108220.0
2016-10-05 15:15:00,76.77,76.78,76.73,76.74,99141.0,59.122,59.1297,59.0912,59.0989,99141.0
2016-10-05 15:20:00,76.74,76.8,76.68,76.79,92985.0,59.0989,59.1451,59.0527,59.1374,92985.0
2016-10-05 15:25:00,76.78,76.82,76.76,76.78,129318.0,59.1297,59.1605,59.1143,59.1297,129318.0
2016-10-05 15:30:00,76.78,76.85,76.75,76.85,132486.0,59.1297,59.1836,59.1066,59.1836,132486.0
2016-10-05 15:35:00,76.84,76.85,76.76,76.76,241116.0,59.1759,59.1836,59.1143,59.1143,241116.0
2016-10-05 15:40:00,76.77,76.82,76.72,76.8,256023.0,59.122,59.1605,59.0835,59.1451,256023.0
2016-10-05 15:45:00,76.81,76.81,76.65,76.66,530712.0,59.1528,59.1528,59.0295,59.0372,530712.0
2016-10-05 15:50:00,76.66,76.68,76.6,76.61,521834.0,59.0372,59.0527,58.991,58.9987,521834.0
2016-10-05 15:55:00,76.6,76.62,76.57,76.6,1202657.0,58.991,59.0064,58.9679,58.991,1202657.0
2016-10-06 09:30:00,76.36,76.36,75.6,75.77,532163.0,58.8062,58.8062,58.2209,58.3518,532163.0
2016-10-06 09:35:00,75.77,76.14,75.76,75.96,494665.0,58.3518,58.6368,58.3441,58.4982,494665.0
2016-10-06 09:40:00,75.96,76.36,75.96,76.19,591588.0,58.4982,58.8062,58.4982,58.6753,591588.0
2016-10-06 09:45:00,76.19,76.42,76.13,76.41,239286.0,58.6753,58.8524,58.6291,58.8447,239286.0
2016-10-06 09:50:00,76.41,76.55,76.29,76.42,275901.0,58.8447,58.9525,58.7523,58.8524,275901.0
2016-10-06 09:55:00,76.42,76.53,76.29,76.29,298609.0,58.8524,58.9371,58.7523,58.7523,298609.0
2016-10-06 10:00:00,76.28,76.58,76.28,76.45,225828.0,58.7446,58.9756,58.7446,58.8755,225828.0
2016-10-06 10:05:00,76.45,76.46,76.22,76.23,303037.0,58.8755,58.8832,58.6984,58.7061,303037.0
2016-10-06 10:10:00,76.23,76.23,76.12,76.19,183658.0,58.7061,58.7061,58.6214,58.6753,183658.0
2016-10-06 10:15:00,76.2,76.25,76.13,76.23,102021.0,58.683,58.7215,58.6291,58.7061,102021.0
2016-10-06 10:20:00,76.24,76.27,76.21,76.27,93476.0,58.7138,58.7369,58.6907,58.7369,93476.0
2016-10-06 10:25:00,76.26,76.43,76.23,76.43,128478.0,58.7292,58.8601,58.7061,58.8601,128478.0
2016-10-06 10:30:00,76.42,76.5,76.39,76.49,125567.0,58.8524,58.914,58.8293,58.9063,125567.0
2016-10-06 10:35:00,76.49,76.59,76.49,76.51,129477.0,58.9063,58.9833,58.9063,58.9217,129477.0
2016-10-06 10:40:00,76.5,76.51,76.46,76.5,78887.0,58.914,58.9217,58.8832,58.914,78887.0
2016-10-06 10:45:00,76.5,76.5,76.36,76.38,95640.0,58.914,58.914,58.8062,58.8216,95640.0
2016-10-06 10:50:00,76.37,76.44,76.37,76.4,81745.0,58.8139,58.8678,58.8139,58.837,81745.0
2016-10-06 10:55:00,76.39,76.41,76.36,76.37,66603.0,58.8293,58.8447,58.8062,58.8139,66603.0
2016-10-06 11:00:00,76.37,76.38,76.29,76.38,139698.0,58.8139,58.8216,58.7523,58.8216,139698.0
2016-10-06 11:05:00,76.39,76.4,76.29,76.3,82502.0,58.8293,58.837,58.7523,58.76,82502.0
2016-10-06 11:10:00,76.29,76.38,76.28,76.34,87082.0,58.7523,58.8216,58.7446,58.7908,87082.0
2016-10-06 11:15:00,76.34,76.35,76.27,76.31,91986.0,58.7908,58.7985,58.7369,58.7677,91986.0
2016-10-06 11:20:00,76.31,76.39,76.3,76.33,134208.0,58.7677,58.8293,58.76,58.7831,134208.0
2016-10-06 11:25:00,76.34,76.45,76.33,76.41,89271.0,58.7908,58.8755,58.7831,58.8447,89271.0
2016-10-06 11:30:00,76.41,76.45,76.34,76.36,75026.0,58.8447,58.8755,58.7908,58.8062,75026.0
2016-10-06 11:35:00,76.35,76.36,76.26,76.28,60477.0,58.7985,58.8062,58.7292,58.7446,60477.0
2016-10-06 11:40:00,76.29,76.3,76.23,76.26,134723.0,58.7523,58.76,58.7061,58.7292,134723.0
2016-10-06 11:45:00,76.26,76.68,76.26,76.5,422420.0,58.7292,59.0527,58.7292,58.914,422420.0
2016-10-06 11:50:00,76.49,76.76,76.45,76.74,453666.0,58.9063,59.1143,58.8755,59.0989,453666.0
2016-10-06 11:55:00,76.74,76.94,76.74,76.87,259771.0,59.0989,59.2529,59.0989,59.199,259771.0
2016-10-06 12:00:00,76.87,77.17,76.87,77.16,399334.0,59.199,59.43,59.199,59.4223,399334.0
2016-10-06 12:05:00,77.17,77.18,77.02,77.03,236484.0,59.43,59.4377,59.3145,59.3222,236484.0
2016-10-06 12:10:00,77.02,77.02,76.93,76.93,87223.0,59.3145,59.3145,59.2452,59.2452,87223.0
2016-10-06 12:15:00,76.94,77.0,76.9,76.93,78661.0,59.2529,59.2991,59.2221,59.2452,78661.0
2016-10-06 12:20:00,76.92,76.98,76.92,76.94,72350.0,59.2375,59.2837,59.2375,59.2529,72350.0
2016-10-06 12:25:00,76.95,77.05,76.95,77.01,136680.0,59.2606,59.3376,59.2606,59.3068,136680.0
2016-10-06 12:30:00,76.99,77.0,76.93,76.96,50841.0,59.2914,59.2991,59.2452,59.2683,50841.0
2016-10-06 12:35:00,76.94,76.96,76.86,76.87,70889.0,59.2529,59.2683,59.1913,59.199,70889.0
2016-10-06 12:40:00,76.87,76.97,76.87,76.9,79355.0,59.199,59.276,59.199,59.2221,79355.0
2016-10-06 12:45:00,76.89,76.96,76.86,76.95,133890.0,59.2144,59.2683,59.1913,59.2606,133890.0
2016-10-06 12:50:00,76.95,76.96,76.86,76.88,116868.0,59.2606,59.2683,59.1913,59.2067,116868.0
2016-10-06 12:55:00,76.89,76.91,76.7,76.7,184929.0,59.2144,59.2298,59.0681,59.0681,184929.0
2016-10-06 13:00:00,76.7,76.77,76.69,76.7,103532.0,59.0681,59.122,59.0604,59.0681,103532.0
2016-10-06 13:05:00,76.71,76.82,76.71,76.75,78569.0,59.0758,59.1605,59.0758,59.1066,78569.0
2016-10-06 13:10:00,76.74,76.76,76.7,76.72,69354.0,59.0989,59.1143,59.0681,59.0835,69354.0
2016-10-06 13:15:00,76.72,76.8,76.72,76.8,78202.0,59.0835,59.1451,59.0835,59.1451,78202.0
2016-10-06 13:20:00,76.8,76.8,76.68,76.69,85110.0,59.1451,59.1451,59.0527,59.0604,85110.0
2016-10-06 13:25:00,76.69,76.7,76.6,76.64,96581.0,59.0604,59.0681,58.991,59.0218,96581.0
2016-10-06 13:30:00,76.64,76.8,76.64,76.74,133334.0,59.0218,59.1451,59.0218,59.0989,133334.0
2016-10-06 13:35:00,76.73,76.73,76.7,76.73,78824.0,59.0912,59.0912,59.0681,59.0912,78824.0
2016-10-06 13:40:00,76.74,76.78,76.71,76.77,64156.0,59.0989,59.1297,59.0758,59.122,64156.0
2016-10-06 13:45:00,76.77,76.77,76.68,76.69,48091.0,59.122,59.122,59.0527,59.0604,48091.0
2016-10-06 13:50:00,76.69,76.77,76.68,76.77,60847.0,59.0604,59.122,59.0527,59.122,60847.0
2016-10-06 13:55:00,76.77,76.78,76.73,76.73,60139.0,59.122,59.1297,59.0912,59.0912,60139.0
2016-10-06 14:00:00,76.74,76.81,76.72,76.74,83154.0,59.0989,59.1528,59.0835,59.0989,83154.0
2016-10-06 14:05:00,76.74,76.85,76.74,76.75,61251.0,59.0989,59.1836,59.0989,59.1066,61251.0
2016-10-06 14:10:00,76.75,76.83,76.73,76.83,64956.0,59.1066,59.1682,59.0912,59.1682,64956.0
2016-10-06 14:15:00,76.82,76.82,76.76,76.76,83599.0,59.1605,59.1605,59.1143,59.1143,83599.0
2016-10-06 14:20:00,76.76,76.81,76.75,76.79,69568.0,59.1143,59.1528,59.1066,59.1374,69568.0
2016-10-06 14:25:00,76.79,76.89,76.79,76.85,100648.0,59.1374,59.2144,59.1374,59.1836,100648.0
2016-10-06 14:30:00,76.85,76.91,76.82,76.9,203342.0,59.1836,59.2298,59.1605,59.2221,203342.0
2016-10-06 14:35:00,76.9,76.91,76.83,76.84,135502.0,59.2221,59.2298,59.1682,59.1759,135502.0
2016-10-06 14:40:00,76.84,76.84,76.75,76.78,38181.0,59.1759,59.1759,59.1066,59.1297,38181.0
2016-10-06 14:45:00,76.78,76.78,76.64,76.69,94958.0,59.1297,59.1297,59.0218,59.0604,94958.0
2016-10-06 14:50:00,76.69,76.77,76.69,76.74,50175.0,59.0604,59.122,59.0604,59.0989,50175.0
2016-10-06 14:55:00,76.74,76.79,76.72,76.76,44016.0,59.0989,59.1374,59.0835,59.1143,44016.0
2016-10-06 15:00:00,76.77,76.87,76.76,76.84,106515.0,59.122,59.199,59.1143,59.1759,106515.0
2016-10-06 15:05:00,76.84,76.87,76.76,76.76,52278.0,59.1759,59.199,59.1143,59.1143,52278.0
2016-10-06 15:10:00,76.76,76.77,76.72,76.76,62426.0,59.1143,59.122,59.0835,59.1143,62426.0
2016-10-06 15:15:00,76.76,76.82,76.76,76.77,59784.0,59.1143,59.1605,59.1143,59.122,59784.0
2016-10-06 15:20:00,76.77,76.84,76.76,76.83,85904.0,59.122,59.1759,59.1143,59.1682,85904.0
2016-10-06 15:25:00,76.83,76.84,76.75,76.75,94382.0,59.1682,59.1759,59.1066,59.1066,94382.0
2016-10-06 15:30:00,76.75,76.76,76.7,76.75,189803.0,59.1066,59.1143,59.0681,59.1066,189803.0
2016-10-06 15:35:00,76.75,76.78,76.71,76.73,150838.0,59.1066,59.1297,59.0758,59.0912,150838.0
2016-10-06 15:40:00,76.73,76.73,76.67,76.68,233746.0,59.0912,59.0912,59.045,59.0527,233746.0
2016-10-06 15:45:00,76.69,76.71,76.64,76.67,301789.0,59.0604,59.0758,59.0218,59.045,301789.0
2016-10-06 15:50:00,76.67,76.73,76.67,76.69,263880.0,59.045,59.0912,59.045,59.0604,263880.0
2016-10-06 15:55:00,76.69,76.7,76.64,76.67,864860.0,59.0604,59.0681,59.0218,59.045,864860.0
2016-10-07 09:30:00,77.15,77.81,77.0,77.34,565006.0,59.4146,59.9229,59.2991,59.5609,565006.0
2016-10-07 09:35:00,77.35,77.5,77.21,77.44,385636.0,59.5686,59.6841,59.4608,59.6379,385636.0
2016-10-07 09:40:00,77.44,77.6,77.4,77.48,215855.0,59.6379,59.7612,59.6071,59.6687,215855.0
2016-10-07 09:45:00,77.48,77.6,77.23,77.24,457330.0,59.6687,59.7612,59.4762,59.4839,457330.0
2016-10-07 09:50:00,77.24,77.37,77.21,77.31,361897.0,59.4839,59.584,59.4608,59.5378,361897.0
2016-10-07 09:55:00,77.31,77.32,76.94,76.95,229015.0,59.5378,59.5455,59.2529,59.2606,229015.0
2016-10-07 10:00:00,76.95,77.38,76.95,77.35,328982.0,59.2606,59.5917,59.2606,59.5686,328982.0
2016-10-07 10:05:00,77.34,77.34,77.11,77.14,128610.0,59.5609,59.5609,59.3838,59.4069,128610.0
2016-10-07 10:10:00,77.14,77.19,77.03,77.04,111057.0,59.4069,59.4454,59.3222,59.3299,111057.0
2016-10-07 10:15:00,77.03,77.06,76.79,76.85,236792.0,59.3222,59.3453,59.1374,59.1836,236792.0
2016-10-07 10:20:00,76.84,76.91,76.77,76.91,126780.0,59.1759,59.2298,59.122,59.2298,126780.0
2016-10-07 10:25:00,76.94,76.97,76.8,76.89,197872.0,59.2529,59.276,59.1451,59.2144,197872.0
2016-10-07 10:30:00,76.88,76.89,76.69,76.71,55043.0,59.2067,59.2144,59.0604,59.0758,55043.0
2016-10-07 10:35:00,76.71,76.94,76.67,76.94,115837.0,59.0758,59.2529,59.045,59.2529,115837.0
2016-10-07 10:40:00,76.94,76.95,76.73,76.75,65533.0,59.2529,59.2606,59.0912,59.1066,65533.0
2016-10-07 10:45:00,76.75,76.77,76.65,76.68,196721.0,59.1066,59.122,59.0295,59.0527,196721.0
2016-10-07 10:50:00,76.67,76.75,76.61,76.61,80085.0,59.045,59.1066,58.9987,58.9987,80085.0
2016-10-07 10:55:00,76.6,76.64,76.56,76.61,118586.0,58.991,59.0218,58.9602,58.9987,118586.0
2016-10-07 11:00:00,76.62,76.64,76.56,76.6,94794.0,59.0064,59.0218,58.9602,58.991,94794.0
2016-10-07 11:05:00,76.6,76.65,76.59,76.62,44759.0,58.991,59.0295,58.9833,59.0064,44759.0
2016-10-07 11:10:00,76.62,76.62,76.54,76.57,42233.0,59.0064,59.0064,58.9448,58.9679,42233.0
2016-10-07 11:15:00,76.57,76.61,76.55,76.56,52583.0,58.9679,58.9987,58.9525,58.9602,52583.0
2016-10-07 11:20:00,76.56,76.61,76.5,76.51,208834.0,58.9602,58.9987,58.914,58.9217,208834.0
2016-10-07 11:25:00,76.51,76.64,76.48,76.56,206884.0,58.9217,59.0218,58.8986,58.9602,206884.0
2016-10-07 11:30:00,76.56,76.56,76.37,76.4,125496.0,58.9602,58.9602,58.8139,58.837,125496.0
2016-10-07 11:35:00,76.41,76.42,76.34,76.35,107033.0,58.8447,58.8524,58.7908,58.7985,107033.0
2016-10-07 11:40:00,76.36,76.37,76.25,76.25,104795.0,58.8062,58.8139,58.7215,58.7215,104795.0
2016-10-07 11:45:00,76.26,76.26,76.14,76.19,124439.0,58.7292,58.7292,58.6368,58.6753,124439.0
2016-10-07 11:50:00,76.19,76.39,76.16,76.39,138055.0,58.6753,58.8293,58.6522,58.8293,138055.0
2016-10-07 11:55:00,76.38,76.38,76.25,76.29,109677.0,58.8216,58.8216,58.7215,58.7523,109677.0
2016-10-07 12:00:00,76.28,76.45,76.28,76.31,109141.0,58.7446,58.8755,58.7446,58.7677,109141.0
2016-10-07 12:05:00,76.31,76.37,76.25,76.36,75035.0,58.7677,58.8139,58.7215,58.8062,75035.0
2016-10-07 12:10:00,76.36,76.42,76.29,76.39,96714.0,58.8062,58.8524,58.7523,58.8293,96714.0
2016-10-07 12:15:00,76.38,76.38,76.28,76.37,73551.0,58.8216,58.8216,58.7446,58.8139,73551.0
2016-10-07 12:20:00,76.39,76.47,76.34,76.4,237522.0,58.8293,58.8909,58.7908,58.837,237522.0
2016-10-07 12:25:00,76.4,76.51,76.39,76.51,31510.0,58.837,58.9217,58.8293,58.9217,31510.0
2016-10-07 12:30:00,76.5,76.5,76.39,76.4,40995.0,58.914,58.914,58.8293,58.837,40995.0
2016-10-07 12:35:00,76.37,76.45,76.35,76.37,31194.0,58.8139,58.8755,58.7985,58.8139,31194.0
2016-10-07 12:40:00,76.37,76.42,76.34,76.38,80403.0,58.8139,58.8524,58.7908,58.8216,80403.0
2016-10-07 12:45:00,76.38,76.53,76.38,76.5,40317.0,58.8216,58.9371,58.8216,58.914,40317.0
2016-10-07 12:50:00,76.5,76.52,76.46,76.47,67931.0,58.914,58.9294,58.8832,58.8909,67931.0
2016-10-07 12:55:00,76.47,76.51,76.43,76.5,30278.0,58.8909,58.9217,58.8601,58.914,30278.0
2016-10-07 13:00:00,76.5,76.51,76.38,76.41,78521.0,58.914,58.9217,58.8216,58.8447,78521.0
2016-10-07 13:05:00,76.41,76.47,76.41,76.46,69632.0,58.8447,58.8909,58.8447,58.8832,69632.0
2016-10-07 13:10:00,76.48,76.48,76.39,76.42,26585.0,58.8986,58.8986,58.8293,58.8524,26585.0
2016-10-07 13:15:00,76.41,76.46,76.38,76.42,57946.0,58.8447,58.8832,58.8216,58.8524,57946.0
2016-10-07 13:20:00,76.43,76.46,76.4,76.44,55590.0,58.8601,58.8832,58.837,58.8678,55590.0
2016-10-07 13:25:00,76.44,76.6,76.44,76.59,84482.0,58.8678,58.991,58.8678,58.9833,84482.0
2016-10-07 13:30:00,76.59,76.63,76.55,76.6,79239.0,58.9833,59.0141,58.9525,58.991,79239.0
2016-10-07 13:35:00,76.61,76.64,76.59,76.63,86719.0,58.9987,59.0218,58.9833,59.0141,86719.0
2016-10-07 13:40:00,76.64,76.69,76.6,76.63,37028.0,59.0218,59.0604,58.991,59.0141,37028.0
2016-10-07 13:45:00,76.64,76.67,76.59,76.59,59142.0,59.0218,59.045,58.9833,58.9833,59142.0
2016-10-07 13:50:00,76.61,76.65,76.57,76.64,31895.0,58.9987,59.0295,58.9679,59.0218,31895.0
2016-10-07 13:55:00,76.65,76.68,76.6,76.61,17545.0,59.0295,59.0527,58.991,58.9987,17545.0
2016-10-07 14:00:00,76.61,76.68,76.6,76.61,31857.0,58.9987,59.0527,58.991,58.9987,31857.0
2016-10-07 14:05:00,76.62,76.64,76.56,76.57,110338.0,59.0064,59.0218,58.9602,58.9679,110338.0
2016-10-07 14:10:00,76.57,76.7,76.56,76.62,94878.0,58.9679,59.0681,58.9602,59.0064,94878.0
2016-10-07 14:15:00,76.62,76.63,76.53,76.53,54343.0,59.0064,59.0141,58.9371,58.9371,54343.0
2016-10-07 14:20:00,76.53,76.59,76.53,76.58,48971.0,58.9371,58.9833,58.9371,58.9756,48971.0
2016-10-07 14:25:00,76.58,76.6,76.56,76.57,33118.0,58.9756,58.991,58.9602,58.9679,33118.0
2016-10-07 14:30:00,76.57,76.64,76.56,76.62,60901.0,58.9679,59.0218,58.9602,59.0064,60901.0
2016-10-07 14:35:00,76.62,76.65,76.59,76.6,109787.0,59.0064,59.0295,58.9833,58.991,109787.0
2016-10-07 14:40:00,76.61,76.61,76.54,76.55,33752.0,58.9987,58.9987,58.9448,58.9525,33752.0
2016-10-07 14:45:00,76.55,76.59,76.52,76.53,50940.0,58.9525,58.9833,58.9294,58.9371,50940.0
2016-10-07 14:50:00,76.52,76.53,76.49,76.51,28216.0,58.9294,58.9371,58.9063,58.9217,28216.0
2016-10-07 14:55:00,76.51,76.54,76.48,76.49,29000.0,58.9217,58.9448,58.8986,58.9063,29000.0
2016-10-07 15:00:00,76.49,76.54,76.48,76.48,89729.0,58.9063,58.9448,58.8986,58.8986,89729.0
2016-10-07 15:05:00,76.49,76.54,76.48,76.5,103687.0,58.9063,58.9448,58.8986,58.914,103687.0
2016-10-07 15:10:00,76.5,76.54,76.49,76.5,72105.0,58.914,58.9448,58.9063,58.914,72105.0
2016-10-07 15:15:00,76.5,76.54,76.49,76.51,91971.0,58.914,58.9448,58.9063,58.9217,91971.0
2016-10-07 15:20:00,76.5,76.52,76.46,76.48,118299.0,58.914,58.9294,58.8832,58.8986,118299.0
2016-10-07 15:25:00,76.48,76.51,76.46,76.49,176356.0,58.8986,58.9217,58.8832,58.9063,176356.0
2016-10-07 15:30:00,76.49,76.54,76.48,76.53,100865.0,58.9063,58.9448,58.8986,58.9371,100865.0
2016-10-07 15:35:00,76.53,76.61,76.52,76.56,130471.0,58.9371,58.9987,58.9294,58.9602,130471.0
2016-10-07 15:40:00,76.56,76.63,76.56,76.59,162650.0,58.9602,59.0141,58.9602,58.9833,162650.0
2016-10-07 15:45:00,76.59,76.62,76.58,76.6,82980.0,58.9833,59.0064,58.9756,58.991,82980.0
2016-10-07 15:50:00,76.61,76.62,76.58,76.58,102173.0,58.9987,59.0064,58.9756,58.9756,102173.0
2016-10-07 15:55:00,76.58,76.63,76.5,76.5,662481.0,58.9756,59.0141,58.914,58.914,662481.0
2016-10-10 09:30:00,76.61,76.95,76.61,76.91,128604.0,58.9987,59.2606,58.9987,59.2298,128604.0
2016-10-10 09:35:00,76.91,76.95,76.8,76.91,148952.0,59.2298,59.2606,59.1451,59.2298,148952.0
2016-10-10 09:40:00,76.92,77.24,76.92,77.15,277839.0,59.2375,59.4839,59.2375,59.4146,277839.0
2016-10-10 09:45:00,77.15,77.28,77.14,77.25,100951.0,59.4146,59.5147,59.4069,59.4916,100951.0
2016-10-10 09:50:00,77.26,77.26,77.12,77.14,149493.0,59.4993,59.4993,59.3915,59.4069,149493.0
2016-10-10 09:55:00,77.14,77.15,77.03,77.09,63389.0,59.4069,59.4146,59.3222,59.3684,63389.0
2016-10-10 10:00:00,77.09,77.15,77.01,77.01,95060.0,59.3684,59.4146,59.3068,59.3068,95060.0
2016-10-10 10:05:00,77.02,77.04,76.98,77.03,99584.0,59.3145,59.3299,59.2837,59.3222,99584.0
2016-10-10 10:10:00,77.04,77.2,77.03,77.06,172299.0,59.3299,59.4531,59.3222,59.3453,172299.0
2016-10-10 10:15:00,77.06,77.08,76.98,76.99,187149.0,59.3453,59.3607,59.2837,59.2914,187149.0
2016-10-10 10:20:00,76.99,77.04,76.97,77.02,114211.0,59.2914,59.3299,59.276,59.3145,114211.0
2016-10-10 10:25:00,77.02,77.19,76.99,77.19,87794.0,59.3145,59.4454,59.2914,59.4454,87794.0
2016-10-10 10:30:00,77.19,77.21,77.09,77.11,168783.0,59.4454,59.4608,59.3684,59.3838,168783.0
2016-10-10 10:35:00,77.12,77.15,77.07,77.09,83465.0,59.3915,59.4146,59.353,59.3684,83465.0
2016-10-10 10:40:00,77.09,77.09,76.98,76.98,47807.0,59.3684,59.3684,59.2837,59.2837,47807.0
2016-10-10 10:45:00,76.98,77.03,76.97,77.0,64233.0,59.2837,59.3222,59.276,59.2991,64233.0
2016-10-10 10:50:00,77.0,77.01,76.95,77.0,33324.0,59.2991,59.3068,59.2606,59.2991,33324.0
2016-10-10 10:55:00,77.01,77.03,76.99,77.01,55022.0,59.3068,59.3222,59.2914,59.3068,55022.0
2016-10-10 11:00:00,77.02,77.1,77.01,77.09,123427.0,59.3145,59.3761,59.3068,59.3684,123427.0
2016-10-10 11:05:00,77.09,77.15,77.09,77.13,26663.0,59.3684,59.4146,59.3684,59.3992,26663.0
2016-10-10 11:10:00,77.13,77.13,77.1,77.13,25630.0,59.3992,59.3992,59.3761,59.3992,25630.0
2016-10-10 11:15:00,77.14,77.14,77.09,77.11,21965.0,59.4069,59.4069,59.3684,59.3838,21965.0
2016-10-10 11:20:00,77.11,77.14,77.1,77.13,27116.0,59.3838,59.4069,59.3761,59.3992,27116.0
2016-10-10 11:25:00,77.13,77.18,77.11,77.15,32330.0,59.3992,59.4377,59.3838,59.4146,32330.0
2016-10-10 11:30:00,77.15,77.17,77.06,77.06,98039.0,59.4146,59.43,59.3453,59.3453,98039.0
2016-10-10 11:35:00,77.07,77.1,77.04,77.09,23773.0,59.353,59.3761,59.3299,59.3684,23773.0
2016-10-10 11:40:00,77.1,77.14,77.09,77.11,45270.0,59.3761,59.4069,59.3684,59.3838,45270.0
2016-10-10 11:45:00,77.12,77.19,77.11,77.19,98150.0,59.3915,59.4454,59.3838,59.4454,98150.0
2016-10-10 11:50:00,77.18,77.18,77.1,77.12,104342.0,59.4377,59.4377,59.3761,59.3915,104342.0
2016-10-10 11:55:00,77.13,77.13,77.1,77.11,14092.0,59.3992,59.3992,59.3761,59.3838,14092.0
2016-10-10 12:00:00,77.11,77.11,77.03,77.07,32164.0,59.3838,59.3838,59.3222,59.353,32164.0
2016-10-10 12:05:00,77.06,77.1,77.04,77.04,36207.0,59.3453,59.3761,59.3299,59.3299,36207.0
2016-10-10 12:10:00,77.03,77.04,76.99,77.0,38108.0,59.3222,59.3299,59.2914,59.2991,38108.0
2016-10-10 12:15:00,77.0,77.0,76.96,76.96,15953.0,59.2991,59.2991,59.2683,59.2683,15953.0
2016-10-10 12:20:00,76.97,77.0,76.93,76.95,34035.0,59.276,59.2991,59.2452,59.2606,34035.0
2016-10-10 12:25:00,76.94,77.01,76.9,77.0,74140.0,59.2529,59.3068,59.2221,59.2991,74140.0
2016-10-10 12:30:00,77.0,77.02,76.99,77.01,15407.0,59.2991,59.3145,59.2914,59.3068,15407.0
2016-10-10 12:35:00,77.0,77.0,76.94,76.95,45811.0,59.2991,59.2991,59.2529,59.2606,45811.0
2016-10-10 12:40:00,76.94,76.96,76.91,76.91,33883.0,59.2529,59.2683,59.2298,59.2298,33883.0
2016-10-10 12:45:00,76.91,76.91,76.86,76.91,32585.0,59.2298,59.2298,59.1913,59.2298,32585.0
2016-10-10 12:50:00,76.91,76.91,76.87,76.87,43750.0,59.2298,59.2298,59.199,59.199,43750.0
2016-10-10 12:55:00,76.86,76.86,76.81,76.83,64264.0,59.1913,59.1913,59.1528,59.1682,64264.0
2016-10-10 13:00:00,76.82,76.9,76.81,76.89,20492.0,59.1605,59.2221,59.1528,59.2144,20492.0
2016-10-10 13:05:00,76.9,76.94,76.89,76.94,29453.0,59.2221,59.2529,59.2144,59.2529,29453.0
2016-10-10 13:10:00,76.94,76.94,76.9,76.9,17936.0,59.2529,59.2529,59.2221,59.2221,17936.0
2016-10-10 13:15:00,76.9,76.9,76.88,76.88,14647.0,59.2221,59.2221,59.2067,59.2067,14647.0
2016-10-10 13:20:00,76.88,76.89,76.85,76.86,16653.0,59.2067,59.2144,59.1836,59.1913,16653.0
2016-10-10 13:25:00,76.87,76.93,76.87,76.9,18871.0,59.199,59.2452,59.199,59.2221,18871.0
2016-10-10 13:30:00,76.9,76.91,76.89,76.89,14416.0,59.2221,59.2298,59.2144,59.2144,14416.0
2016-10-10 13:35:00,76.89,76.91,76.85,76.85,25211.0,59.2144,59.2298,59.1836,59.1836,25211.0
2016-10-10 13:40:00,76.85,76.9,76.85,76.89,44900.0,59.1836,59.2221,59.1836,59.2144,44900.0
2016-10-10 13:45:00,76.9,76.92,76.88,76.92,58957.0,59.2221,59.2375,59.2067,59.2375,58957.0
2016-10-10 13:50:00,76.92,76.97,76.91,76.96,36929.0,59.2375,59.276,59.2298,59.2683,36929.0
2016-10-10 13:55:00,76.95,76.96,76.93,76.94,25717.0,59.2606,59.2683,59.2452,59.2529,25717.0
2016-10-10 14:00:00,76.95,76.98,76.94,76.95,41304.0,59.2606,59.2837,59.2529,59.2606,41304.0
2016-10-10 14:05:00,76.95,76.99,76.94,76.98,73874.0,59.2606,59.2914,59.2529,59.2837,73874.0
2016-10-10 14:10:00,76.98,77.0,76.96,76.97,21711.0,59.2837,59.2991,59.2683,59.276,21711.0
2016-10-10 14:15:00,76.97,76.98,76.96,76.97,17615.0,59.276,59.2837,59.2683,59.276,17615.0
2016-10-10 14:20:00,76.97,76.98,76.93,76.93,19696.0,59.276,59.2837,59.2452,59.2452,19696.0
2016-10-10 14:25:00,76.92,76.95,76.9,76.95,37962.0,59.2375,59.2606,59.2221,59.2606,37962.0
2016-10-10 14:30:00,76.95,76.99,76.94,76.99,18820.0,59.2606,59.2914,59.2529,59.2914,18820.0
2016-10-10 14:35:00,77.0,77.0,76.96,77.0,58791.0,59.2991,59.2991,59.2683,59.2991,58791.0
2016-10-10 14:40:00,76.99,77.0,76.96,76.97,18538.0,59.2914,59.2991,59.2683,59.276,18538.0
2016-10-10 14:45:00,76.97,77.0,76.97,77.0,40891.0,59.276,59.2991,59.276,59.2991,40891.0
2016-10-10 14:50:00,76.99,77.0,76.97,76.98,40103.0,59.2914,59.2991,59.276,59.2837,40103.0
2016-10-10 14:55:00,76.98,76.99,76.93,76.95,51619.0,59.2837,59.2914,59.2452,59.2606,51619.0
2016-10-10 15:00:00,76.96,76.97,76.95,76.97,17700.0,59.2683,59.276,59.2606,59.276,17700.0
2016-10-10 15:05:00,76.96,76.99,76.96,76.96,20602.0,59.2683,59.2914,59.2683,59.2683,20602.0
2016-10-10 15:10:00,76.97,76.97,76.9,76.9,50049.0,59.276,59.276,59.2221,59.2221,50049.0
2016-10-10 15:15:00,76.91,76.93,76.91,76.91,20559.0,59.2298,59.2452,59.2298,59.2298,20559.0
2016-10-10 15:20:00,76.92,76.93,76.88,76.89,49797.0,59.2375,59.2452,59.2067,59.2144,49797.0
2016-10-10 15:25:00,76.9,76.94,76.89,76.94,56986.0,59.2221,59.2529,59.2144,59.2529,56986.0
2016-10-10 15:30:00,76.93,76.95,76.9,76.91,55425.0,59.2452,59.2606,59.2221,59.2298,55425.0
2016-10-10 15:35:00,76.91,76.93,76.9,76.92,32117.0,59.2298,59.2452,59.2221,59.2375,32117.0
2016-10-10 15:40:00,76.92,77.0,76.91,76.99,58527.0,59.2375,59.2991,59.2298,59.2914,58527.0
2016-10-10 15:45:00,77.0,77.03,76.98,76.98,80209.0,59.2991,59.3222,59.2837,59.2837,80209.0
2016-10-10 15:50:00,76.99,77.01,76.97,77.0,58616.0,59.2914,59.3068,59.276,59.2991,58616.0
2016-10-10 15:55:00,77.0,77.04,76.98,76.99,318484.0,59.2991,59.3299,59.2837,59.2914,318484.0
2016-10-11 09:30:00,76.83,76.85,76.53,76.7,210727.0,59.1682,59.1836,58.9371,59.0681,210727.0
2016-10-11 09:35:00,76.7,76.74,76.59,76.62,161444.0,59.0681,59.0989,58.9833,59.0064,161444.0
2016-10-11 09:40:00,76.63,76.76,76.59,76.68,207692.0,59.0141,59.1143,58.9833,59.0527,207692.0
2016-10-11 09:45:00,76.7,76.74,76.59,76.6,92846.0,59.0681,59.0989,58.9833,58.991,92846.0
2016-10-11 09:50:00,76.6,76.61,76.47,76.48,160117.0,58.991,58.9987,58.8909,58.8986,160117.0
2016-10-11 09:55:00,76.49,76.98,76.47,76.98,182887.0,58.9063,59.2837,58.8909,59.2837,182887.0
2016-10-11 10:00:00,77.0,77.02,76.69,76.73,158890.0,59.2991,59.3145,59.0604,59.0912,158890.0
2016-10-11 10:05:00,76.73,76.81,76.7,76.77,77204.0,59.0912,59.1528,59.0681,59.122,77204.0
2016-10-11 10:10:00,76.77,76.77,76.56,76.61,101266.0,59.122,59.122,58.9602,58.9987,101266.0
2016-10-11 10:15:00,76.6,76.74,76.56,76.7,92280.0,58.991,59.0989,58.9602,59.0681,92280.0
2016-10-11 10:20:00,76.69,76.82,76.69,76.79,177788.0,59.0604,59.1605,59.0604,59.1374,177788.0
2016-10-11 10:25:00,76.79,76.89,76.77,76.83,175814.0,59.1374,59.2144,59.122,59.1682,175814.0
2016-10-11 10:30:00,76.83,76.93,76.8,76.88,157207.0,59.1682,59.2452,59.1451,59.2067,157207.0
2016-10-11 10:35:00,76.88,76.88,76.84,76.84,132759.0,59.2067,59.2067,59.1759,59.1759,132759.0
2016-10-11 10:40:00,76.85,76.85,76.79,76.79,62214.0,59.1836,59.1836,59.1374,59.1374,62214.0
2016-10-11 10:45:00,76.79,76.84,76.77,76.8,41344.0,59.1374,59.1759,59.122,59.1451,41344.0
2016-10-11 10:50:00,76.8,76.82,76.74,76.77,50571.0,59.1451,59.1605,59.0989,59.122,50571.0
2016-10-11 10:55:00,76.76,76.8,76.73,76.74,34794.0,59.1143,59.1451,59.0912,59.0989,34794.0
2016-10-11 11:00:00,76.74,76.75,76.59,76.61,78450.0,59.0989,59.1066,58.9833,58.9987,78450.0
2016-10-11 11:05:00,76.61,76.63,76.56,76.58,49875.0,58.9987,59.0141,58.9602,58.9756,49875.0
2016-10-11 11:10:00,76.57,76.59,76.52,76.54,78954.0,58.9679,58.9833,58.9294,58.9448,78954.0
2016-10-11 11:15:00,76.53,76.54,76.47,76.52,115729.0,58.9371,58.9448,58.8909,58.9294,115729.0
2016-10-11 11:20:00,76.51,76.57,76.51,76.56,66280.0,58.9217,58.9679,58.9217,58.9602,66280.0
2016-10-11 11:25:00,76.56,76.6,76.44,76.45,79546.0,58.9602,58.991,58.8678,58.8755,79546.0
2016-10-11 11:30:00,76.45,76.56,76.43,76.56,115381.0,58.8755,58.9602,58.8601,58.9602,115381.0
2016-10-11 11:35:00,76.56,76.56,76.5,76.52,36203.0,58.9602,58.9602,58.914,58.9294,36203.0
2016-10-11 11:40:00,76.52,76.64,76.52,76.64,33079.0,58.9294,59.0218,58.9294,59.0218,33079.0
2016-10-11 11:45:00,76.64,76.64,76.55,76.56,62083.0,59.0218,59.0218,58.9525,58.9602,62083.0
2016-10-11 11:50:00,76.56,76.57,76.49,76.55,172620.0,58.9602,58.9679,58.9063,58.9525,172620.0
2016-10-11 11:55:00,76.55,76.56,76.47,76.53,31538.0,58.9525,58.9602,58.8909,58.9371,31538.0
2016-10-11 12:00:00,76.52,76.6,76.52,76.6,29046.0,58.9294,58.991,58.9294,58.991,29046.0
2016-10-11 12:05:00,76.6,76.61,76.58,76.6,44716.0,58.991,58.9987,58.9756,58.991,44716.0
2016-10-11 12:10:00,76.6,76.61,76.52,76.54,102579.0,58.991,58.9987,58.9294,58.9448,102579.0
2016-10-11 12:15:00,76.53,76.58,76.51,76.58,27770.0,58.9371,58.9756,58.9217,58.9756,27770.0
2016-10-11 12:20:00,76.58,76.58,76.53,76.54,28432.0,58.9756,58.9756,58.9371,58.9448,28432.0
2016-10-11 12:25:00,76.54,76.56,76.53,76.53,30685.0,58.9448,58.9602,58.9371,58.9371,30685.0
2016-10-11 12:30:00,76.54,76.55,76.51,76.53,21230.0,58.9448,58.9525,58.9217,58.9371,21230.0
2016-10-11 12:35:00,76.54,76.55,76.47,76.53,78716.0,58.9448,58.9525,58.8909,58.9371,78716.0
2016-10-11 12:40:00,76.53,76.6,76.52,76.6,25592.0,58.9371,58.991,58.9294,58.991,25592.0
2016-10-11 12:45:00,76.6,76.64,76.57,76.57,46335.0,58.991,59.0218,58.9679,58.9679,46335.0
2016-10-11 12:50:00,76.57,76.57,76.51,76.52,17824.0,58.9679,58.9679,58.9217,58.9294,17824.0
2016-10-11 12:55:00,76.52,76.55,76.48,76.49,70707.0,58.9294,58.9525,58.8986,58.9063,70707.0
2016-10-11 13:00:00,76.49,76.49,76.4,76.43,76631.0,58.9063,58.9063,58.837,58.8601,76631.0
2016-10-11 13:05:00,76.44,76.45,76.38,76.4,15777.0,58.8678,58.8755,58.8216,58.837,15777.0
2016-10-11 13:10:00,76.4,76.41,76.29,76.29,67346.0,58.837,58.8447,58.7523,58.7523,67346.0
2016-10-11 13:15:00,76.28,76.31,76.25,76.25,57358.0,58.7446,58.7677,58.7215,58.7215,57358.0
2016-10-11 13:20:00,76.25,76.33,76.24,76.31,77153.0,58.7215,58.7831,58.7138,58.7677,77153.0
2016-10-11 13:25:00,76.32,76.32,76.28,76.28,19881.0,58.7754,58.7754,58.7446,58.7446,19881.0
2016-10-11 13:30:00,76.28,76.29,76.22,76.29,40357.0,58.7446,58.7523,58.6984,58.7523,40357.0
2016-10-11 13:35:00,76.28,76.28,76.18,76.18,73485.0,58.7446,58.7446,58.6676,58.6676,73485.0
2016-10-11 13:40:00,76.18,76.21,76.17,76.2,10296.0,58.6676,58.6907,58.6599,58.683,10296.0
2016-10-11 13:45:00,76.2,76.2,76.13,76.14,37989.0,58.683,58.683,58.6291,58.6368,37989.0
2016-10-11 13:50:00,76.15,76.15,76.11,76.14,19553.0,58.6445,58.6445,58.6137,58.6368,19553.0
2016-10-11 13:55:00,76.14,76.15,76.06,76.08,59942.0,58.6368,58.6445,58.5752,58.5906,59942.0
2016-10-11 14:00:00,76.08,76.15,76.08,76.15,16034.0,58.5906,58.6445,58.5906,58.6445,16034.0
2016-10-11 14:05:00,76.15,76.22,76.14,76.21,90019.0,58.6445,58.6984,58.6368,58.6907,90019.0
2016-10-11 14:10:00,76.21,76.24,76.19,76.22,34532.0,58.6907,58.7138,58.6753,58.6984,34532.0
2016-10-11 14:15:00,76.22,76.22,76.11,76.14,45317.0,58.6984,58.6984,58.6137,58.6368,45317.0
2016-10-11 14:20:00,76.14,76.14,76.11,76.13,37291.0,58.6368,58.6368,58.6137,58.6291,37291.0
2016-10-11 14:25:00,76.13,76.13,76.08,76.12,56178.0,58.6291,58.6291,58.5906,58.6214,56178.0
2016-10-11 14:30:00,76.12,76.17,76.12,76.14,20791.0,58.6214,58.6599,58.6214,58.6368,20791.0
2016-10-11 14:35:00,76.14,76.18,76.13,76.14,47959.0,58.6368,58.6676,58.6291,58.6368,47959.0
2016-10-11 14:40:00,76.14,76.18,76.13,76.17,28390.0,58.6368,58.6676,58.6291,58.6599,28390.0
2016-10-11 14:45:00,76.17,76.22,76.17,76.21,19507.0,58.6599,58.6984,58.6599,58.6907,19507.0
2016-10-11 14:50:00,76.21,76.21,76.15,76.18,16463.0,58.6907,58.6907,58.6445,58.6676,16463.0
2016-10-11 14:55:00,76.17,76.22,76.17,76.18,20301.0,58.6599,58.6984,58.6599,58.6676,20301.0
2016-10-11 15:00:00,76.18,76.19,76.16,76.19,79073.0,58.6676,58.6753,58.6522,58.6753,79073.0
2016-10-11 15:05:00,76.18,76.18,76.1,76.13,152681.0,58.6676,58.6676,58.606,58.6291,152681.0
2016-10-11 15:10:00,76.12,76.16,76.12,76.13,25579.0,58.6214,58.6522,58.6214,58.6291,25579.0
2016-10-11 15:15:00,76.14,76.19,76.09,76.19,102517.0,58.6368,58.6753,58.5983,58.6753,102517.0
2016-10-11 15:20:00,76.19,76.27,76.18,76.24,74055.0,58.6753,58.7369,58.6676,58.7138,74055.0
2016-10-11 15:25:00,76.25,76.27,76.18,76.2,85143.0,58.7215,58.7369,58.6676,58.683,85143.0
2016-10-11 15:30:00,76.2,76.23,76.16,76.22,103870.0,58.683,58.7061,58.6522,58.6984,103870.0
2016-10-11 15:35:00,76.21,76.23,76.17,76.23,123130.0,58.6907,58.7061,58.6599,58.7061,123130.0
2016-10-11 15:40:00,76.23,76.29,76.22,76.27,163953.0,58.7061,58.7523,58.6984,58.7369,163953.0
2016-10-11 15:45:00,76.27,76.34,76.24,76.33,168363.0,58.7369,58.7908,58.7138,58.7831,168363.0
2016-10-11 15:50:00,76.33,76.33,76.29,76.33,290591.0,58.7831,58.7831,58.7523,58.7831,290591.0
2016-10-11 15:55:00,76.32,76.33,76.23,76.27,757435.0,58.7754,58.7831,58.7061,58.7369,757435.0
2016-10-12 09:30:00,76.47,76.68,76.07,76.45,243050.0,58.8909,59.0527,58.5829,58.8755,243050.0
2016-10-12 09:35:00,76.47,76.6,76.41,76.52,120242.0,58.8909,58.991,58.8447,58.9294,120242.0
2016-10-12 09:40:00,76.52,76.61,76.49,76.58,136200.0,58.9294,58.9987,58.9063,58.9756,136200.0
2016-10-12 09:45:00,76.58,76.61,76.52,76.6,59507.0,58.9756,58.9987,58.9294,58.991,59507.0
2016-10-12 09:50:00,76.59,76.62,76.55,76.61,85531.0,58.9833,59.0064,58.9525,58.9987,85531.0
2016-10-12 09:55:00,76.6,76.65,76.59,76.61,85560.0,58.991,59.0295,58.9833,58.9987,85560.0
2016-10-12 10:00:00,76.6,76.74,76.59,76.69,90815.0,58.991,59.0989,58.9833,59.0604,90815.0
2016-10-12 10:05:00,76.69,76.7,76.59,76.62,58465.0,59.0604,59.0681,58.9833,59.0064,58465.0
2016-10-12 10:10:00,76.62,76.67,76.59,76.6,52077.0,59.0064,59.045,58.9833,58.991,52077.0
2016-10-12 10:15:00,76.59,76.65,76.54,76.58,86266.0,58.9833,59.0295,58.9448,58.9756,86266.0
2016-10-12 10:20:00,76.58,76.61,76.56,76.56,72062.0,58.9756,58.9987,58.9602,58.9602,72062.0
2016-10-12 10:25:00,76.57,76.64,76.57,76.6,56726.0,58.9679,59.0218,58.9679,58.991,56726.0
2016-10-12 10:30:00,76.6,76.65,76.59,76.63,119848.0,58.991,59.0295,58.9833,59.0141,119848.0
2016-10-12 10:35:00,76.62,76.63,76.58,76.63,42205.0,59.0064,59.0141,58.9756,59.0141,42205.0
2016-10-12 10:40:00,76.62,76.63,76.58,76.59,28414.0,59.0064,59.0141,58.9756,58.9833,28414.0
2016-10-12 10:45:00,76.59,76.59,76.55,76.58,72952.0,58.9833,58.9833,58.9525,58.9756,72952.0
2016-10-12 10:50:00,76.59,76.59,76.51,76.52,30530.0,58.9833,58.9833,58.9217,58.9294,30530.0
2016-10-12 10:55:00,76.52,76.61,76.5,76.58,61530.0,58.9294,58.9987,58.914,58.9756,61530.0
2016-10-12 11:00:00,76.59,76.64,76.58,76.62,15400.0,58.9833,59.0218,58.9756,59.0064,15400.0
2016-10-12 11:05:00,76.62,76.63,76.57,76.59,26357.0,59.0064,59.0141,58.9679,58.9833,26357.0
2016-10-12 11:10:00,76.59,76.67,76.58,76.67,19251.0,58.9833,59.045,58.9756,59.045,19251.0
2016-10-12 11:15:00,76.67,76.73,76.66,76.71,22146.0,59.045,59.0912,59.0372,59.0758,22146.0
2016-10-12 11:20:00,76.72,76.74,76.7,76.74,13920.0,59.0835,59.0989,59.0681,59.0989,13920.0
2016-10-12 11:25:00,76.74,76.83,76.74,76.82,59953.0,59.0989,59.1682,59.0989,59.1605,59953.0
2016-10-12 11:30:00,76.82,76.86,76.79,76.84,111437.0,59.1605,59.1913,59.1374,59.1759,111437.0
2016-10-12 11:35:00,76.84,76.85,76.77,76.77,22752.0,59.1759,59.1836,59.122,59.122,22752.0
2016-10-12 11:40:00,76.77,76.78,76.75,76.75,20801.0,59.122,59.1297,59.1066,59.1066,20801.0
2016-10-12 11:45:00,76.76,76.81,76.75,76.77,59379.0,59.1143,59.1528,59.1066,59.122,59379.0
2016-10-12 11:50:00,76.77,76.77,76.72,76.74,23381.0,59.122,59.122,59.0835,59.0989,23381.0
2016-10-12 11:55:00,76.75,76.81,76.75,76.77,66708.0,59.1066,59.1528,59.1066,59.122,66708.0
2016-10-12 12:00:00,76.77,76.82,76.76,76.82,15032.0,59.122,59.1605,59.1143,59.1605,15032.0
2016-10-12 12:05:00,76.83,76.85,76.79,76.82,14475.0,59.1682,59.1836,59.1374,59.1605,14475.0
2016-10-12 12:10:00,76.83,76.88,76.83,76.86,28547.0,59.1682,59.2067,59.1682,59.1913,28547.0
2016-10-12 12:15:00,76.85,76.89,76.84,76.89,13492.0,59.1836,59.2144,59.1759,59.2144,13492.0
2016-10-12 12:20:00,76.89,76.93,76.88,76.93,21574.0,59.2144,59.2452,59.2067,59.2452,21574.0
2016-10-12 12:25:00,76.93,76.95,76.92,76.95,31579.0,59.2452,59.2606,59.2375,59.2606,31579.0
2016-10-12 12:30:00,76.96,77.0,76.95,77.0,29303.0,59.2683,59.2991,59.2606,59.2991,29303.0
2016-10-12 12:35:00,77.0,77.06,77.0,77.04,46545.0,59.2991,59.3453,59.2991,59.3299,46545.0
2016-10-12 12:40:00,77.04,77.08,77.04,77.06,35427.0,59.3299,59.3607,59.3299,59.3453,35427.0
2016-10-12 12:45:00,77.06,77.09,77.06,77.06,35480.0,59.3453,59.3684,59.3453,59.3453,35480.0
2016-10-12 12:50:00,77.06,77.11,77.05,77.1,13121.0,59.3453,59.3838,59.3376,59.3761,13121.0
2016-10-12 12:55:00,77.1,77.12,77.09,77.12,53339.0,59.3761,59.3915,59.3684,59.3915,53339.0
2016-10-12 13:00:00,77.11,77.13,77.02,77.02,44743.0,59.3838,59.3992,59.3145,59.3145,44743.0
2016-10-12 13:05:00,77.02,77.1,77.02,77.1,18874.0,59.3145,59.3761,59.3145,59.3761,18874.0
2016-10-12 13:10:00,77.1,77.11,77.03,77.04,12174.0,59.3761,59.3838,59.3222,59.3299,12174.0
2016-10-12 13:15:00,77.05,77.09,77.05,77.08,19934.0,59.3376,59.3684,59.3376,59.3607,19934.0
2016-10-12 13:20:00,77.08,77.08,77.04,77.05,15744.0,59.3607,59.3607,59.3299,59.3376,15744.0
2016-10-12 13:25:00,77.05,77.06,77.02,77.03,36273.0,59.3376,59.3453,59.3145,59.3222,36273.0
2016-10-12 13:30:00,77.04,77.05,77.03,77.03,17600.0,59.3299,59.3376,59.3222,59.3222,17600.0
2016-10-12 13:35:00,77.03,77.03,76.97,77.01,34152.0,59.3222,59.3222,59.276,59.3068,34152.0
2016-10-12 13:40:00,77.01,77.06,77.0,77.06,14827.0,59.3068,59.3453,59.2991,59.3453,14827.0
2016-10-12 13:45:00,77.06,77.07,77.04,77.04,19618.0,59.3453,59.353,59.3299,59.3299,19618.0
2016-10-12 13:50:00,77.04,77.06,77.03,77.06,13986.0,59.3299,59.3453,59.3222,59.3453,13986.0
2016-10-12 13:55:00,77.06,77.11,77.06,77.11,53227.0,59.3453,59.3838,59.3453,59.3838,53227.0
2016-10-12 14:00:00,77.11,77.17,77.04,77.12,115865.0,59.3838,59.43,59.3299,59.3915,115865.0
2016-10-12 14:05:00,77.14,77.18,77.05,77.18,98545.0,59.4069,59.4377,59.3376,59.4377,98545.0
2016-10-12 14:10:00,77.18,77.26,77.16,77.24,104576.0,59.4377,59.4993,59.4223,59.4839,104576.0
2016-10-12 14:15:00,77.25,77.29,77.23,77.28,100289.0,59.4916,59.5224,59.4762,59.5147,100289.0
2016-10-12 14:20:00,77.27,77.33,77.27,77.32,111084.0,59.507,59.5532,59.507,59.5455,111084.0
2016-10-12 14:25:00,77.32,77.32,77.15,77.18,60043.0,59.5455,59.5455,59.4146,59.4377,60043.0
2016-10-12 14:30:00,77.18,77.3,77.17,77.28,29609.0,59.4377,59.5301,59.43,59.5147,29609.0
2016-10-12 14:35:00,77.28,77.29,77.23,77.29,20414.0,59.5147,59.5224,59.4762,59.5224,20414.0
2016-10-12 14:40:00,77.29,77.29,77.24,77.25,13128.0,59.5224,59.5224,59.4839,59.4916,13128.0
2016-10-12 14:45:00,77.24,77.25,77.22,77.25,15669.0,59.4839,59.4916,59.4685,59.4916,15669.0
2016-10-12 14:50:00,77.25,77.26,77.23,77.23,19949.0,59.4916,59.4993,59.4762,59.4762,19949.0
2016-10-12 14:55:00,77.23,77.26,77.19,77.19,18548.0,59.4762,59.4993,59.4454,59.4454,18548.0
2016-10-12 15:00:00,77.19,77.21,77.16,77.2,30033.0,59.4454,59.4608,59.4223,59.4531,30033.0
2016-10-12 15:05:00,77.2,77.24,77.2,77.23,45773.0,59.4531,59.4839,59.4531,59.4762,45773.0
2016-10-12 15:10:00,77.23,77.27,77.22,77.25,46821.0,59.4762,59.507,59.4685,59.4916,46821.0
2016-10-12 15:15:00,77.25,77.25,77.22,77.24,22603.0,59.4916,59.4916,59.4685,59.4839,22603.0
2016-10-12 15:20:00,77.25,77.26,77.22,77.23,15051.0,59.4916,59.4993,59.4685,59.4762,15051.0
2016-10-12 15:25:00,77.23,77.23,77.2,77.2,20583.0,59.4762,59.4762,59.4531,59.4531,20583.0
2016-10-12 15:30:00,77.2,77.21,77.15,77.17,69105.0,59.4531,59.4608,59.4146,59.43,69105.0
2016-10-12 15:35:00,77.17,77.21,77.16,77.19,115348.0,59.43,59.4608,59.4223,59.4454,115348.0
2016-10-12 15:40:00,77.19,77.25,77.18,77.21,101689.0,59.4454,59.4916,59.4377,59.4608,101689.0
2016-10-12 15:45:00,77.22,77.27,77.21,77.24,75847.0,59.4685,59.507,59.4608,59.4839,75847.0
2016-10-12 15:50:00,77.25,77.26,77.21,77.23,125762.0,59.4916,59.4993,59.4608,59.4762,125762.0
2016-10-12 15:55:00,77.22,77.26,77.22,77.24,476624.0,59.4685,59.4993,59.4685,59.4839,476624.0
2016-10-13 09:30:00,77.04,77.34,76.73,77.2,354463.0,59.3299,59.5609,59.0912,59.4531,354463.0
2016-10-13 09:35:00,77.2,77.22,77.01,77.1,270259.0,59.4531,59.4685,59.3068,59.3761,270259.0
2016-10-13 09:40:00,77.07,77.07,76.87,76.94,141018.0,59.353,59.353,59.199,59.2529,141018.0
2016-10-13 09:45:00,76.93,77.04,76.92,77.01,58643.0,59.2452,59.3299,59.2375,59.3068,58643.0
2016-10-13 09:50:00,77.02,77.09,76.99,77.04,200864.0,59.3145,59.3684,59.2914,59.3299,200864.0
2016-10-13 09:55:00,77.04,77.12,76.99,77.12,164281.0,59.3299,59.3915,59.2914,59.3915,164281.0
2016-10-13 10:00:00,77.11,77.26,77.1,77.25,325227.0,59.3838,59.4993,59.3761,59.4916,325227.0
2016-10-13 10:05:00,77.25,77.41,77.23,77.39,170921.0,59.4916,59.6148,59.4762,59.5994,170921.0
2016-10-13 10:10:00,77.39,77.39,77.27,77.28,84509.0,59.5994,59.5994,59.507,59.5147,84509.0
2016-10-13 10:15:00,77.29,77.29,77.22,77.25,133216.0,59.5224,59.5224,59.4685,59.4916,133216.0
2016-10-13 10:20:00,77.24,77.28,77.22,77.28,202465.0,59.4839,59.5147,59.4685,59.5147,202465.0
2016-10-13 10:25:00,77.28,77.33,77.21,77.23,86356.0,59.5147,59.5532,59.4608,59.4762,86356.0
2016-10-13 10:30:00,77.23,77.43,77.21,77.43,98335.0,59.4762,59.6302,59.4608,59.6302,98335.0
2016-10-13 10:35:00,77.43,77.52,77.41,77.42,143001.0,59.6302,59.6996,59.6148,59.6225,143001.0
2016-10-13 10:40:00,77.41,77.43,77.37,77.38,140334.0,59.6148,59.6302,59.584,59.5917,140334.0
2016-10-13 10:45:00,77.38,77.43,77.36,77.4,202104.0,59.5917,59.6302,59.5763,59.6071,202104.0
2016-10-13 10:50:00,77.4,77.53,77.4,77.52,131930.0,59.6071,59.7073,59.6071,59.6996,131930.0
2016-10-13 10:55:00,77.52,77.63,77.5,77.63,94813.0,59.6996,59.7843,59.6841,59.7843,94813.0
2016-10-13 11:00:00,77.63,77.64,77.55,77.56,84535.0,59.7843,59.792,59.7227,59.7304,84535.0
2016-10-13 11:05:00,77.55,77.67,77.55,77.65,33798.0,59.7227,59.8151,59.7227,59.7997,33798.0
2016-10-13 11:10:00,77.64,77.64,77.57,77.57,99134.0,59.792,59.792,59.7381,59.7381,99134.0
2016-10-13 11:15:00,77.58,77.58,77.46,77.55,299813.0,59.7458,59.7458,59.6533,59.7227,299813.0
2016-10-13 11:20:00,77.56,77.58,77.45,77.5,61977.0,59.7304,59.7458,59.6456,59.6841,61977.0
2016-10-13 11:25:00,77.51,77.56,77.48,77.5,56530.0,59.6918,59.7304,59.6687,59.6841,56530.0
2016-10-13 11:30:00,77.5,77.55,77.47,77.5,152939.0,59.6841,59.7227,59.661,59.6841,152939.0
2016-10-13 11:35:00,77.5,77.5,77.42,77.45,131429.0,59.6841,59.6841,59.6225,59.6456,131429.0
2016-10-13 11:40:00,77.45,77.5,77.44,77.5,35050.0,59.6456,59.6841,59.6379,59.6841,35050.0
2016-10-13 11:45:00,77.49,77.5,77.43,77.46,44654.0,59.6764,59.6841,59.6302,59.6533,44654.0
2016-10-13 11:50:00,77.46,77.5,77.44,77.44,86457.0,59.6533,59.6841,59.6379,59.6379,86457.0
2016-10-13 11:55:00,77.44,77.46,77.43,77.44,69578.0,59.6379,59.6533,59.6302,59.6379,69578.0
2016-10-13 12:00:00,77.44,77.48,77.4,77.48,56492.0,59.6379,59.6687,59.6071,59.6687,56492.0
2016-10-13 12:05:00,77.48,77.5,77.46,77.49,27100.0,59.6687,59.6841,59.6533,59.6764,27100.0
2016-10-13 12:10:00,77.5,77.56,77.5,77.55,37774.0,59.6841,59.7304,59.6841,59.7227,37774.0
2016-10-13 12:15:00,77.56,77.59,77.56,77.56,18243.0,59.7304,59.7535,59.7304,59.7304,18243.0
2016-10-13 12:20:00,77.56,77.64,77.56,77.63,17692.0,59.7304,59.792,59.7304,59.7843,17692.0
2016-10-13 12:25:00,77.64,77.64,77.58,77.61,12146.0,59.792,59.792,59.7458,59.7689,12146.0
2016-10-13 12:30:00,77.61,77.66,77.61,77.63,32764.0,59.7689,59.8074,59.7689,59.7843,32764.0
2016-10-13 12:35:00,77.63,77.76,77.61,77.74,66400.0,59.7843,59.8844,59.7689,59.869,66400.0
2016-10-13 12:40:00,77.75,77.76,77.67,77.67,80808.0,59.8767,59.8844,59.8151,59.8151,80808.0
2016-10-13 12:45:00,77.67,77.71,77.67,77.71,81264.0,59.8151,59.8459,59.8151,59.8459,81264.0
2016-10-13 12:50:00,77.71,77.72,77.69,77.7,87108.0,59.8459,59.8536,59.8305,59.8382,87108.0
2016-10-13 12:55:00,77.7,77.74,77.7,77.73,103749.0,59.8382,59.869,59.8382,59.8613,103749.0
2016-10-13 13:00:00,77.74,77.75,77.68,77.68,61653.0,59.869,59.8767,59.8228,59.8228,61653.0
2016-10-13 13:05:00,77.68,77.75,77.65,77.75,52726.0,59.8228,59.8767,59.7997,59.8767,52726.0
2016-10-13 13:10:00,77.75,77.75,77.67,77.67,55921.0,59.8767,59.8767,59.8151,59.8151,55921.0
2016-10-13 13:15:00,77.67,77.73,77.66,77.72,33791.0,59.8151,59.8613,59.8074,59.8536,33791.0
2016-10-13 13:20:00,77.71,77.74,77.69,77.73,20299.0,59.8459,59.869,59.8305,59.8613,20299.0
2016-10-13 13:25:00,77.74,77.77,77.69,77.69,51761.0,59.869,59.8921,59.8305,59.8305,51761.0
2016-10-13 13:30:00,77.69,77.7,77.65,77.67,22464.0,59.8305,59.8382,59.7997,59.8151,22464.0
2016-10-13 13:35:00,77.66,77.68,77.61,77.66,34556.0,59.8074,59.8228,59.7689,59.8074,34556.0
2016-10-13 13:40:00,77.65,77.74,77.65,77.73,34036.0,59.7997,59.869,59.7997,59.8613,34036.0
2016-10-13 13:45:00,77.74,77.75,77.69,77.7,20728.0,59.869,59.8767,59.8305,59.8382,20728.0
2016-10-13 13:50:00,77.69,77.81,77.69,77.79,32411.0,59.8305,59.9229,59.8305,59.9075,32411.0
2016-10-13 13:55:00,77.79,77.82,77.77,77.79,54963.0,59.9075,59.9306,59.8921,59.9075,54963.0
2016-10-13 14:00:00,77.79,77.89,77.78,77.84,39697.0,59.9075,59.9845,59.8998,59.946,39697.0
2016-10-13 14:05:00,77.84,77.84,77.76,77.79,29915.0,59.946,59.946,59.8844,59.9075,29915.0
2016-10-13 14:10:00,77.78,77.79,77.74,77.77,91335.0,59.8998,59.9075,59.869,59.8921,91335.0
2016-10-13 14:15:00,77.76,77.79,77.73,77.73,139876.0,59.8844,59.9075,59.8613,59.8613,139876.0
2016-10-13 14:20:00,77.74,77.76,77.67,77.7,39890.0,59.869,59.8844,59.8151,59.8382,39890.0
2016-10-13 14:25:00,77.7,77.71,77.68,77.68,27652.0,59.8382,59.8459,59.8228,59.8228,27652.0
2016-10-13 14:30:00,77.69,77.76,77.69,77.7,48910.0,59.8305,59.8844,59.8305,59.8382,48910.0
2016-10-13 14:35:00,77.71,77.71,77.64,77.66,38892.0,59.8459,59.8459,59.792,59.8074,38892.0
2016-10-13 14:40:00,77.65,77.69,77.63,77.69,18726.0,59.7997,59.8305,59.7843,59.8305,18726.0
2016-10-13 14:45:00,77.68,77.71,77.65,77.7,59767.0,59.8228,59.8459,59.7997,59.8382,59767.0
2016-10-13 14:50:00,77.71,77.72,77.67,77.72,30951.0,59.8459,59.8536,59.8151,59.8536,30951.0
2016-10-13 14:55:00,77.72,77.77,77.7,77.71,27425.0,59.8536,59.8921,59.8382,59.8459,27425.0
2016-10-13 15:00:00,77.71,77.71,77.66,77.66,66609.0,59.8459,59.8459,59.8074,59.8074,66609.0
2016-10-13 15:05:00,77.67,77.69,77.62,77.65,51274.0,59.8151,59.8305,59.7766,59.7997,51274.0
2016-10-13 15:10:00,77.65,77.7,77.65,77.65,342247.0,59.7997,59.8382,59.7997,59.7997,342247.0
2016-10-13 15:15:00,77.65,77.68,77.64,77.66,79886.0,59.7997,59.8228,59.792,59.8074,79886.0
2016-10-13 15:20:00,77.66,77.72,77.65,77.71,70121.0,59.8074,59.8536,59.7997,59.8459,70121.0
2016-10-13 15:25:00,77.71,77.71,77.67,77.69,64547.0,59.8459,59.8459,59.8151,59.8305,64547.0
2016-10-13 15:30:00,77.69,77.73,77.64,77.67,91105.0,59.8305,59.8613,59.792,59.8151,91105.0
2016-10-13 15:35:00,77.67,77.74,77.66,77.72,243762.0,59.8151,59.869,59.8074,59.8536,243762.0
2016-10-13 15:40:00,77.72,77.77,77.7,77.73,259985.0,59.8536,59.8921,59.8382,59.8613,259985.0
2016-10-13 15:45:00,77.74,77.75,77.69,77.69,88256.0,59.869,59.8767,59.8305,59.8305,88256.0
2016-10-13 15:50:00,77.69,77.73,77.68,77.72,232867.0,59.8305,59.8613,59.8228,59.8536,232867.0
2016-10-13 15:55:00,77.72,77.76,77.67,77.74,967309.0,59.8536,59.8844,59.8151,59.869,967309.0
2016-10-14 09:30:00,77.52,77.67,77.31,77.32,566573.0,59.6996,59.8151,59.5378,59.5455,566573.0
2016-10-14 09:35:00,77.33,77.67,77.33,77.57,289864.0,59.5532,59.8151,59.5532,59.7381,289864.0
2016-10-14 09:40:00,77.58,77.72,77.55,77.65,147605.0,59.7458,59.8536,59.7227,59.7997,147605.0
2016-10-14 09:45:00,77.63,77.9,77.6,77.84,209899.0,59.7843,59.9922,59.7612,59.946,209899.0
2016-10-14 09:50:00,77.84,77.93,77.84,77.9,61819.0,59.946,60.0153,59.946,59.9922,61819.0
2016-10-14 09:55:00,77.91,78.06,77.9,78.03,129620.0,59.9999,60.1154,59.9922,60.0923,129620.0
2016-10-14 10:00:00,78.02,78.28,78.01,78.23,170354.0,60.0846,60.2848,60.0769,60.2463,170354.0
2016-10-14 10:05:00,78.22,78.22,78.04,78.07,106188.0,60.2386,60.2386,60.1,60.1231,106188.0
2016-10-14 10:10:00,78.07,78.18,78.07,78.17,215618.0,60.1231,60.2078,60.1231,60.2001,215618.0
2016-10-14 10:15:00,78.17,78.29,78.16,78.16,93224.0,60.2001,60.2925,60.1924,60.1924,93224.0
2016-10-14 10:20:00,78.15,78.16,78.1,78.13,50165.0,60.1847,60.1924,60.1462,60.1693,50165.0
2016-10-14 10:25:00,78.13,78.13,78.06,78.07,46807.0,60.1693,60.1693,60.1154,60.1231,46807.0
2016-10-14 10:30:00,78.07,78.09,78.0,78.07,52380.0,60.1231,60.1385,60.0692,60.1231,52380.0
2016-10-14 10:35:00,78.08,78.14,78.03,78.04,51691.0,60.1308,60.177,60.0923,60.1,51691.0
2016-10-14 10:40:00,78.04,78.09,78.04,78.07,30017.0,60.1,60.1385,60.1,60.1231,30017.0
2016-10-14 10:45:00,78.07,78.09,77.9,77.9,77261.0,60.1231,60.1385,59.9922,59.9922,77261.0
2016-10-14 10:50:00,77.9,77.91,77.78,77.79,127907.0,59.9922,59.9999,59.8998,59.9075,127907.0
2016-10-14 10:55:00,77.79,77.79,77.7,77.73,89171.0,59.9075,59.9075,59.8382,59.8613,89171.0
2016-10-14 11:00:00,77.72,77.73,77.64,77.66,91330.0,59.8536,59.8613,59.792,59.8074,91330.0
2016-10-14 11:05:00,77.65,77.69,77.64,77.68,56775.0,59.7997,59.8305,59.792,59.8228,56775.0
2016-10-14 11:10:00,77.68,77.69,77.61,77.64,84447.0,59.8228,59.8305,59.7689,59.792,84447.0
2016-10-14 11:15:00,77.64,77.69,77.64,77.69,109549.0,59.792,59.8305,59.792,59.8305,109549.0
2016-10-14 11:20:00,77.69,77.75,77.67,77.72,47717.0,59.8305,59.8767,59.8151,59.8536,47717.0
2016-10-14 11:25:00,77.72,77.72,77.62,77.62,22602.0,59.8536,59.8536,59.7766,59.7766,22602.0
2016-10-14 11:30:00,77.61,77.65,77.55,77.64,96325.0,59.7689,59.7997,59.7227,59.792,96325.0
2016-10-14 11:35:00,77.63,77.68,77.63,77.68,64802.0,59.7843,59.8228,59.7843,59.8228,64802.0
2016-10-14 11:40:00,77.67,77.68,77.59,77.61,52742.0,59.8151,59.8228,59.7535,59.7689,52742.0
2016-10-14 11:45:00,77.61,77.66,77.58,77.6,28526.0,59.7689,59.8074,59.7458,59.7612,28526.0
2016-10-14 11:50:00,77.61,77.63,77.57,77.59,31586.0,59.7689,59.7843,59.7381,59.7535,31586.0
2016-10-14 11:55:00,77.58,77.63,77.52,77.56,33857.0,59.7458,59.7843,59.6996,59.7304,33857.0
2016-10-14 12:00:00,77.55,77.56,77.51,77.56,192173.0,59.7227,59.7304,59.6918,59.7304,192173.0
2016-10-14 12:05:00,77.56,77.61,77.53,77.59,34010.0,59.7304,59.7689,59.7073,59.7535,34010.0
2016-10-14 12:10:00,77.58,77.6,77.52,77.59,29365.0,59.7458,59.7612,59.6996,59.7535,29365.0
2016-10-14 12:15:00,77.58,77.59,77.54,77.58,225888.0,59.7458,59.7535,59.715,59.7458,225888.0
2016-10-14 12:20:00,77.58,77.63,77.58,77.63,12303.0,59.7458,59.7843,59.7458,59.7843,12303.0
2016-10-14 12:25:00,77.63,77.66,77.62,77.66,16558.0,59.7843,59.8074,59.7766,59.8074,16558.0
2016-10-14 12:30:00,77.66,77.72,77.65,77.7,74958.0,59.8074,59.8536,59.7997,59.8382,74958.0
2016-10-14 12:35:00,77.7,77.78,77.7,77.76,53292.0,59.8382,59.8998,59.8382,59.8844,53292.0
2016-10-14 12:40:00,77.77,77.78,77.72,77.72,23797.0,59.8921,59.8998,59.8536,59.8536,23797.0
2016-10-14 12:45:00,77.72,77.72,77.68,77.7,25955.0,59.8536,59.8536,59.8228,59.8382,25955.0
2016-10-14 12:50:00,77.71,77.75,77.71,77.75,10892.0,59.8459,59.8767,59.8459,59.8767,10892.0
2016-10-14 12:55:00,77.76,77.77,77.74,77.76,8142.0,59.8844,59.8921,59.869,59.8844,8142.0
2016-10-14 13:00:00,77.75,77.76,77.71,77.72,17752.0,59.8767,59.8844,59.8459,59.8536,17752.0
2016-10-14 13:05:00,77.71,77.81,77.71,77.8,21690.0,59.8459,59.9229,59.8459,59.9152,21690.0
2016-10-14 13:10:00,77.81,77.82,77.73,77.74,23189.0,59.9229,59.9306,59.8613,59.869,23189.0
2016-10-14 13:15:00,77.74,77.77,77.74,77.74,16328.0,59.869,59.8921,59.869,59.869,16328.0
2016-10-14 13:20:00,77.74,77.78,77.7,77.74,28314.0,59.869,59.8998,59.8382,59.869,28314.0
2016-10-14 13:25:00,77.75,77.77,77.75,77.75,15739.0,59.8767,59.8921,59.8767,59.8767,15739.0
2016-10-14 13:30:00,77.75,77.94,77.75,77.91,148071.0,59.8767,60.023,59.8767,59.9999,148071.0
2016-10-14 13:35:00,77.89,77.9,77.84,77.9,39746.0,59.9845,59.9922,59.946,59.9922,39746.0
2016-10-14 13:40:00,77.9,77.91,77.85,77.85,45030.0,59.9922,59.9999,59.9537,59.9537,45030.0
2016-10-14 13:45:00,77.86,77.9,77.84,77.86,72282.0,59.9614,59.9922,59.946,59.9614,72282.0
2016-10-14 13:50:00,77.85,77.85,77.74,77.77,27903.0,59.9537,59.9537,59.869,59.8921,27903.0
2016-10-14 13:55:00,77.77,77.82,77.75,77.78,27710.0,59.8921,59.9306,59.8767,59.8998,27710.0
2016-10-14 14:00:00,77.77,77.77,77.7,77.75,49754.0,59.8921,59.8921,59.8382,59.8767,49754.0
2016-10-14 14:05:00,77.74,77.75,77.64,77.65,113222.0,59.869,59.8767,59.792,59.7997,113222.0
2016-10-14 14:10:00,77.65,77.73,77.65,77.7,46470.0,59.7997,59.8613,59.7997,59.8382,46470.0
2016-10-14 14:15:00,77.7,77.75,77.69,77.75,91735.0,59.8382,59.8767,59.8305,59.8767,91735.0
2016-10-14 14:20:00,77.75,77.81,77.75,77.76,86647.0,59.8767,59.9229,59.8767,59.8844,86647.0
2016-10-14 14:25:00,77.76,77.77,77.72,77.74,90422.0,59.8844,59.8921,59.8536,59.869,90422.0
2016-10-14 14:30:00,77.75,77.77,77.69,77.69,94105.0,59.8767,59.8921,59.8305,59.8305,94105.0
2016-10-14 14:35:00,77.68,77.69,77.64,77.66,108014.0,59.8228,59.8305,59.792,59.8074,108014.0
2016-10-14 14:40:00,77.66,77.68,77.6,77.61,172924.0,59.8074,59.8228,59.7612,59.7689,172924.0
2016-10-14 14:45:00,77.61,77.61,77.53,77.58,107164.0,59.7689,59.7689,59.7073,59.7458,107164.0
2016-10-14 14:50:00,77.58,77.59,77.54,77.55,101677.0,59.7458,59.7535,59.715,59.7227,101677.0
2016-10-14 14:55:00,77.56,77.57,77.48,77.5,122992.0,59.7304,59.7381,59.6687,59.6841,122992.0
2016-10-14 15:00:00,77.5,77.51,77.47,77.48,47500.0,59.6841,59.6918,59.661,59.6687,47500.0
2016-10-14 15:05:00,77.48,77.53,77.47,77.53,78494.0,59.6687,59.7073,59.661,59.7073,78494.0
2016-10-14 15:10:00,77.52,77.55,77.51,77.52,56898.0,59.6996,59.7227,59.6918,59.6996,56898.0
2016-10-14 15:15:00,77.52,77.55,77.49,77.49,37938.0,59.6996,59.7227,59.6764,59.6764,37938.0
2016-10-14 15:20:00,77.49,77.53,77.48,77.52,49033.0,59.6764,59.7073,59.6687,59.6996,49033.0
2016-10-14 15:25:00,77.51,77.53,77.51,77.52,38599.0,59.6918,59.7073,59.6918,59.6996,38599.0
2016-10-14 15:30:00,77.52,77.6,77.51,77.58,79010.0,59.6996,59.7612,59.6918,59.7458,79010.0
2016-10-14 15:35:00,77.58,77.63,77.57,77.63,83698.0,59.7458,59.7843,59.7381,59.7843,83698.0
2016-10-14 15:40:00,77.63,77.65,77.58,77.58,182487.0,59.7843,59.7997,59.7458,59.7458,182487.0
2016-10-14 15:45:00,77.59,77.61,77.57,77.58,209132.0,59.7535,59.7689,59.7381,59.7458,209132.0
2016-10-14 15:50:00,77.57,77.63,77.52,77.52,512980.0,59.7381,59.7843,59.6996,59.6996,512980.0
2016-10-14 15:55:00,77.53,77.56,77.47,77.48,743883.0,59.7073,59.7304,59.661,59.6687,743883.0
2016-10-17 09:30:00,77.6,77.8,77.5,77.56,89025.0,59.7612,59.9152,59.6841,59.7304,89025.0
2016-10-17 09:35:00,77.57,77.75,77.52,77.62,261432.0,59.7381,59.8767,59.6996,59.7766,261432.0
2016-10-17 09:40:00,77.6,77.73,77.6,77.68,223554.0,59.7612,59.8613,59.7612,59.8228,223554.0
2016-10-17 09:45:00,77.67,77.79,77.62,77.79,96621.0,59.8151,59.9075,59.7766,59.9075,96621.0
2016-10-17 09:50:00,77.78,77.9,77.73,77.84,102403.0,59.8998,59.9922,59.8613,59.946,102403.0
2016-10-17 09:55:00,77.85,78.03,77.83,78.02,78804.0,59.9537,60.0923,59.9383,60.0846,78804.0
2016-10-17 10:00:00,78.03,78.03,77.85,77.89,207304.0,60.0923,60.0923,59.9537,59.9845,207304.0
2016-10-17 10:05:00,77.87,77.97,77.87,77.95,29663.0,59.9691,60.0461,59.9691,60.0307,29663.0
2016-10-17 10:10:00,77.94,77.94,77.74,77.79,63902.0,60.023,60.023,59.869,59.9075,63902.0
2016-10-17 10:15:00,77.79,77.83,77.76,77.77,30225.0,59.9075,59.9383,59.8844,59.8921,30225.0
2016-10-17 10:20:00,77.77,77.89,77.76,77.86,53716.0,59.8921,59.9845,59.8844,59.9614,53716.0
2016-10-17 10:25:00,77.86,77.87,77.79,77.82,27791.0,59.9614,59.9691,59.9075,59.9306,27791.0
2016-10-17 10:30:00,77.81,77.84,77.78,77.78,103658.0,59.9229,59.946,59.8998,59.8998,103658.0
2016-10-17 10:35:00,77.79,77.8,77.76,77.8,110115.0,59.9075,59.9152,59.8844,59.9152,110115.0
2016-10-17 10:40:00,77.79,77.85,77.78,77.8,41597.0,59.9075,59.9537,59.8998,59.9152,41597.0
2016-10-17 10:45:00,77.8,77.84,77.77,77.77,59586.0,59.9152,59.946,59.8921,59.8921,59586.0
2016-10-17 10:50:00,77.76,77.77,77.7,77.73,30505.0,59.8844,59.8921,59.8382,59.8613,30505.0
2016-10-17 10:55:00,77.72,77.74,77.7,77.74,13890.0,59.8536,59.869,59.8382,59.869,13890.0
2016-10-17 11:00:00,77.74,77.79,77.74,77.74,56093.0,59.869,59.9075,59.869,59.869,56093.0
2016-10-17 11:05:00,77.75,77.77,77.73,77.76,17151.0,59.8767,59.8921,59.8613,59.8844,17151.0
2016-10-17 11:10:00,77.75,77.83,77.75,77.8,31248.0,59.8767,59.9383,59.8767,59.9152,31248.0
2016-10-17 11:15:00,77.8,77.82,77.76,77.81,18793.0,59.9152,59.9306,59.8844,59.9229,18793.0
2016-10-17 11:20:00,77.81,77.81,77.77,77.78,7568.0,59.9229,59.9229,59.8921,59.8998,7568.0
2016-10-17 11:25:00,77.77,77.78,77.69,77.75,25203.0,59.8921,59.8998,59.8305,59.8767,25203.0
2016-10-17 11:30:00,77.76,77.84,77.76,77.81,24773.0,59.8844,59.946,59.8844,59.9229,24773.0
2016-10-17 11:35:00,77.83,77.83,77.77,77.81,13055.0,59.9383,59.9383,59.8921,59.9229,13055.0
2016-10-17 11:40:00,77.81,77.86,77.81,77.86,18493.0,59.9229,59.9614,59.9229,59.9614,18493.0
2016-10-17 11:45:00,77.86,77.86,77.81,77.85,34461.0,59.9614,59.9614,59.9229,59.9537,34461.0
2016-10-17 11:50:00,77.85,77.91,77.84,77.9,21328.0,59.9537,59.9999,59.946,59.9922,21328.0
2016-10-17 11:55:00,77.89,77.9,77.84,77.85,21201.0,59.9845,59.9922,59.946,59.9537,21201.0
2016-10-17 12:00:00,77.86,77.87,77.8,77.81,13129.0,59.9614,59.9691,59.9152,59.9229,13129.0
2016-10-17 12:05:00,77.81,77.84,77.81,77.84,23928.0,59.9229,59.946,59.9229,59.946,23928.0
2016-10-17 12:10:00,77.84,77.84,77.77,77.82,38774.0,59.946,59.946,59.8921,59.9306,38774.0
2016-10-17 12:15:00,77.81,77.81,77.77,77.78,26288.0,59.9229,59.9229,59.8921,59.8998,26288.0
2016-10-17 12:20:00,77.79,77.79,77.75,77.75,11800.0,59.9075,59.9075,59.8767,59.8767,11800.0
2016-10-17 12:25:00,77.74,77.74,77.66,77.68,36638.0,59.869,59.869,59.8074,59.8228,36638.0
2016-10-17 12:30:00,77.67,77.7,77.65,77.68,30229.0,59.8151,59.8382,59.7997,59.8228,30229.0
2016-10-17 12:35:00,77.68,77.75,77.68,77.75,14798.0,59.8228,59.8767,59.8228,59.8767,14798.0
2016-10-17 12:40:00,77.75,77.79,77.72,77.79,58903.0,59.8767,59.9075,59.8536,59.9075,58903.0
2016-10-17 12:45:00,77.8,77.81,77.78,77.81,32034.0,59.9152,59.9229,59.8998,59.9229,32034.0
2016-10-17 12:50:00,77.8,77.82,77.78,77.79,15137.0,59.9152,59.9306,59.8998,59.9075,15137.0
2016-10-17 12:55:00,77.79,77.8,77.78,77.78,19223.0,59.9075,59.9152,59.8998,59.8998,19223.0
2016-10-17 13:00:00,77.79,77.83,77.78,77.78,61896.0,59.9075,59.9383,59.8998,59.8998,61896.0
2016-10-17 13:05:00,77.78,77.86,77.78,77.85,50135.0,59.8998,59.9614,59.8998,59.9537,50135.0
2016-10-17 13:10:00,77.85,77.88,77.84,77.88,36243.0,59.9537,59.9768,59.946,59.9768,36243.0
2016-10-17 13:15:00,77.88,77.88,77.81,77.87,34907.0,59.9768,59.9768,59.9229,59.9691,34907.0
2016-10-17 13:20:00,77.88,77.9,77.84,77.84,10163.0,59.9768,59.9922,59.946,59.946,10163.0
2016-10-17 13:25:00,77.84,77.85,77.81,77.81,16866.0,59.946,59.9537,59.9229,59.9229,16866.0
2016-10-17 13:30:00,77.82,77.82,77.74,77.79,15995.0,59.9306,59.9306,59.869,59.9075,15995.0
2016-10-17 13:35:00,77.79,77.81,77.78,77.78,18868.0,59.9075,59.9229,59.8998,59.8998,18868.0
2016-10-17 13:40:00,77.77,77.81,77.77,77.79,9961.0,59.8921,59.9229,59.8921,59.9075,9961.0
2016-10-17 13:45:00,77.78,77.8,77.76,77.79,9941.0,59.8998,59.9152,59.8844,59.9075,9941.0
2016-10-17 13:50:00,77.79,77.79,77.76,77.76,8169.0,59.9075,59.9075,59.8844,59.8844,8169.0
2016-10-17 13:55:00,77.76,77.78,77.67,77.69,23412.0,59.8844,59.8998,59.8151,59.8305,23412.0
2016-10-17 14:00:00,77.68,77.71,77.68,77.71,6604.0,59.8228,59.8459,59.8228,59.8459,6604.0
2016-10-17 14:05:00,77.71,77.72,77.67,77.68,19191.0,59.8459,59.8536,59.8151,59.8228,19191.0
2016-10-17 14:10:00,77.68,77.73,77.68,77.69,17461.0,59.8228,59.8613,59.8228,59.8305,17461.0
2016-10-17 14:15:00,77.69,77.73,77.65,77.72,25542.0,59.8305,59.8613,59.7997,59.8536,25542.0
2016-10-17 14:20:00,77.72,77.74,77.69,77.69,11836.0,59.8536,59.869,59.8305,59.8305,11836.0
2016-10-17 14:25:00,77.69,77.73,77.68,77.72,5624.0,59.8305,59.8613,59.8228,59.8536,5624.0
2016-10-17 14:30:00,77.72,77.72,77.69,77.69,5031.0,59.8536,59.8536,59.8305,59.8305,5031.0
2016-10-17 14:35:00,77.69,77.74,77.69,77.73,12220.0,59.8305,59.869,59.8305,59.8613,12220.0
2016-10-17 14:40:00,77.73,77.75,77.72,77.75,13178.0,59.8613,59.8767,59.8536,59.8767,13178.0
2016-10-17 14:45:00,77.75,77.75,77.72,77.73,16625.0,59.8767,59.8767,59.8536,59.8613,16625.0
2016-10-17 14:50:00,77.73,77.78,77.73,77.77,15102.0,59.8613,59.8998,59.8613,59.8921,15102.0
2016-10-17 14:55:00,77.76,77.8,77.76,77.8,11613.0,59.8844,59.9152,59.8844,59.9152,11613.0
2016-10-17 15:00:00,77.8,77.8,77.76,77.76,32969.0,59.9152,59.9152,59.8844,59.8844,32969.0
2016-10-17 15:05:00,77.77,77.78,77.75,77.78,14356.0,59.8921,59.8998,59.8767,59.8998,14356.0
2016-10-17 15:10:00,77.78,77.78,77.71,77.71,26985.0,59.8998,59.8998,59.8459,59.8459,26985.0
2016-10-17 15:15:00,77.71,77.73,77.71,77.72,19278.0,59.8459,59.8613,59.8459,59.8536,19278.0
2016-10-17 15:20:00,77.72,77.74,77.7,77.71,15434.0,59.8536,59.869,59.8382,59.8459,15434.0
2016-10-17 15:25:00,77.7,77.73,77.69,77.71,24251.0,59.8382,59.8613,59.8305,59.8459,24251.0
2016-10-17 15:30:00,77.7,77.71,77.67,77.68,37699.0,59.8382,59.8459,59.8151,59.8228,37699.0
2016-10-17 15:35:00,77.68,77.7,77.67,77.67,23300.0,59.8228,59.8382,59.8151,59.8151,23300.0
2016-10-17 15:40:00,77.68,77.69,77.64,77.66,106493.0,59.8228,59.8305,59.792,59.8074,106493.0
2016-10-17 15:45:00,77.65,77.69,77.63,77.64,86398.0,59.7997,59.8305,59.7843,59.792,86398.0
2016-10-17 15:50:00,77.63,77.64,77.61,77.61,154579.0,59.7843,59.792,59.7689,59.7689,154579.0
2016-10-17 15:55:00,77.61,77.64,77.53,77.57,806828.0,59.7689,59.792,59.7073,59.7381,806828.0
2016-10-18 09:30:00,77.98,78.34,77.93,78.0,288489.0,60.0538,60.331,60.0153,60.0692,288489.0
2016-10-18 09:35:00,78.0,78.19,77.96,78.06,159436.0,60.0692,60.2155,60.0384,60.1154,159436.0
2016-10-18 09:40:00,78.07,78.13,77.95,78.06,151674.0,60.1231,60.1693,60.0307,60.1154,151674.0
2016-10-18 09:45:00,78.07,78.08,77.99,78.01,95581.0,60.1231,60.1308,60.0615,60.0769,95581.0
2016-10-18 09:50:00,78.0,78.09,77.97,78.03,121868.0,60.0692,60.1385,60.0461,60.0923,121868.0
2016-10-18 09:55:00,78.03,78.04,77.98,77.99,34475.0,60.0923,60.1,60.0538,60.0615,34475.0
2016-10-18 10:00:00,77.99,77.99,77.79,77.86,135668.0,60.0615,60.0615,59.9075,59.9614,135668.0
2016-10-18 10:05:00,77.87,77.95,77.83,77.94,56094.0,59.9691,60.0307,59.9383,60.023,56094.0
2016-10-18 10:10:00,77.94,77.95,77.83,77.86,84930.0,60.023,60.0307,59.9383,59.9614,84930.0
2016-10-18 10:15:00,77.86,77.99,77.86,77.98,132604.0,59.9614,60.0615,59.9614,60.0538,132604.0
2016-10-18 10:20:00,77.96,78.05,77.96,78.03,53631.0,60.0384,60.1077,60.0384,60.0923,53631.0
2016-10-18 10:25:00,78.03,78.07,78.02,78.06,40661.0,60.0923,60.1231,60.0846,60.1154,40661.0
2016-10-18 10:30:00,78.06,78.17,78.05,78.15,91207.0,60.1154,60.2001,60.1077,60.1847,91207.0
2016-10-18 10:35:00,78.16,78.21,78.15,78.17,61437.0,60.1924,60.2309,60.1847,60.2001,61437.0
2016-10-18 10:40:00,78.16,78.19,78.14,78.19,48051.0,60.1924,60.2155,60.177,60.2155,48051.0
2016-10-18 10:45:00,78.2,78.24,78.16,78.24,33514.0,60.2232,60.254,60.1924,60.254,33514.0
2016-10-18 10:50:00,78.24,78.24,78.15,78.15,28155.0,60.254,60.254,60.1847,60.1847,28155.0
2016-10-18 10:55:00,78.15,78.23,78.14,78.22,35200.0,60.1847,60.2463,60.177,60.2386,35200.0
2016-10-18 11:00:00,78.22,78.22,78.16,78.19,48389.0,60.2386,60.2386,60.1924,60.2155,48389.0
2016-10-18 11:05:00,78.19,78.27,78.19,78.26,47093.0,60.2155,60.2771,60.2155,60.2694,47093.0
2016-10-18 11:10:00,78.25,78.26,78.23,78.24,50506.0,60.2617,60.2694,60.2463,60.254,50506.0
2016-10-18 11:15:00,78.24,78.24,78.2,78.2,29228.0,60.254,60.254,60.2232,60.2232,29228.0
2016-10-18 11:20:00,78.2,78.26,78.2,78.26,28932.0,60.2232,60.2694,60.2232,60.2694,28932.0
2016-10-18 11:25:00,78.26,78.29,78.24,78.27,48316.0,60.2694,60.2925,60.254,60.2771,48316.0
2016-10-18 11:30:00,78.28,78.31,78.23,78.24,42629.0,60.2848,60.3079,60.2463,60.254,42629.0
2016-10-18 11:35:00,78.24,78.3,78.24,78.29,24211.0,60.254,60.3002,60.254,60.2925,24211.0
2016-10-18 11:40:00,78.29,78.32,78.27,78.3,68294.0,60.2925,60.3156,60.2771,60.3002,68294.0
2016-10-18 11:45:00,78.3,78.35,78.29,78.35,50216.0,60.3002,60.3387,60.2925,60.3387,50216.0
2016-10-18 11:50:00,78.35,78.37,78.33,78.37,19892.0,60.3387,60.3542,60.3233,60.3542,19892.0
2016-10-18 11:55:00,78.37,78.4,78.35,78.4,28877.0,60.3542,60.3773,60.3387,60.3773,28877.0
2016-10-18 12:00:00,78.4,78.42,78.39,78.4,46969.0,60.3773,60.3927,60.3696,60.3773,46969.0
2016-10-18 12:05:00,78.39,78.47,78.39,78.47,69594.0,60.3696,60.4312,60.3696,60.4312,69594.0
2016-10-18 12:10:00,78.47,78.5,78.44,78.47,66793.0,60.4312,60.4543,60.4081,60.4312,66793.0
2016-10-18 12:15:00,78.47,78.5,78.44,78.46,58341.0,60.4312,60.4543,60.4081,60.4235,58341.0
2016-10-18 12:20:00,78.46,78.47,78.44,78.45,22509.0,60.4235,60.4312,60.4081,60.4158,22509.0
2016-10-18 12:25:00,78.45,78.45,78.39,78.39,30640.0,60.4158,60.4158,60.3696,60.3696,30640.0
2016-10-18 12:30:00,78.4,78.45,78.4,78.44,27223.0,60.3773,60.4158,60.3773,60.4081,27223.0
2016-10-18 12:35:00,78.44,78.45,78.42,78.43,31713.0,60.4081,60.4158,60.3927,60.4004,31713.0
2016-10-18 12:40:00,78.42,78.42,78.36,78.37,25026.0,60.3927,60.3927,60.3465,60.3542,25026.0
2016-10-18 12:45:00,78.37,78.42,78.37,78.42,11153.0,60.3542,60.3927,60.3542,60.3927,11153.0
2016-10-18 12:50:00,78.42,78.44,78.37,78.37,21627.0,60.3927,60.4081,60.3542,60.3542,21627.0
2016-10-18 12:55:00,78.37,78.38,78.33,78.33,9000.0,60.3542,60.3619,60.3233,60.3233,9000.0
2016-10-18 13:00:00,78.34,78.37,78.33,78.34,11519.0,60.331,60.3542,60.3233,60.331,11519.0
2016-10-18 13:05:00,78.34,78.34,78.3,78.32,14358.0,60.331,60.331,60.3002,60.3156,14358.0
2016-10-18 13:10:00,78.32,78.33,78.29,78.33,139463.0,60.3156,60.3233,60.2925,60.3233,139463.0
2016-10-18 13:15:00,78.33,78.39,78.32,78.36,25423.0,60.3233,60.3696,60.3156,60.3465,25423.0
2016-10-18 13:20:00,78.36,78.4,78.36,78.39,7800.0,60.3465,60.3773,60.3465,60.3696,7800.0
2016-10-18 13:25:00,78.39,78.42,78.35,78.35,37905.0,60.3696,60.3927,60.3387,60.3387,37905.0
2016-10-18 13:30:00,78.35,78.37,78.27,78.28,16859.0,60.3387,60.3542,60.2771,60.2848,16859.0
2016-10-18 13:35:00,78.28,78.33,78.27,78.31,13634.0,60.2848,60.3233,60.2771,60.3079,13634.0
2016-10-18 13:40:00,78.32,78.33,78.3,78.32,15974.0,60.3156,60.3233,60.3002,60.3156,15974.0
2016-10-18 13:45:00,78.31,78.34,78.31,78.34,8680.0,60.3079,60.331,60.3079,60.331,8680.0
2016-10-18 13:50:00,78.34,78.34,78.31,78.31,15263.0,60.331,60.331,60.3079,60.3079,15263.0
2016-10-18 13:55:00,78.31,78.32,78.28,78.29,16364.0,60.3079,60.3156,60.2848,60.2925,16364.0
2016-10-18 14:00:00,78.29,78.29,78.24,78.27,125182.0,60.2925,60.2925,60.254,60.2771,125182.0
2016-10-18 14:05:00,78.26,78.27,78.24,78.25,12928.0,60.2694,60.2771,60.254,60.2617,12928.0
2016-10-18 14:10:00,78.25,78.25,78.2,78.21,14587.0,60.2617,60.2617,60.2232,60.2309,14587.0
2016-10-18 14:15:00,78.21,78.22,78.16,78.17,12578.0,60.2309,60.2386,60.1924,60.2001,12578.0
2016-10-18 14:20:00,78.17,78.26,78.16,78.24,47682.0,60.2001,60.2694,60.1924,60.254,47682.0
2016-10-18 14:25:00,78.25,78.27,78.22,78.23,17170.0,60.2617,60.2771,60.2386,60.2463,17170.0
2016-10-18 14:30:00,78.24,78.25,78.2,78.21,10617.0,60.254,60.2617,60.2232,60.2309,10617.0
2016-10-18 14:35:00,78.2,78.23,78.2,78.22,8330.0,60.2232,60.2463,60.2232,60.2386,8330.0
2016-10-18 14:40:00,78.21,78.23,78.2,78.22,15578.0,60.2309,60.2463,60.2232,60.2386,15578.0
2016-10-18 14:45:00,78.22,78.22,78.15,78.17,28852.0,60.2386,60.2386,60.1847,60.2001,28852.0
2016-10-18 14:50:00,78.17,78.2,78.16,78.17,17799.0,60.2001,60.2232,60.1924,60.2001,17799.0
2016-10-18 14:55:00,78.17,78.23,78.17,78.22,17050.0,60.2001,60.2463,60.2001,60.2386,17050.0
2016-10-18 15:00:00,78.22,78.22,78.18,78.19,22246.0,60.2386,60.2386,60.2078,60.2155,22246.0
2016-10-18 15:05:00,78.19,78.19,78.16,78.16,9165.0,60.2155,60.2155,60.1924,60.1924,9165.0
2016-10-18 15:10:00,78.16,78.16,78.12,78.14,20138.0,60.1924,60.1924,60.1616,60.177,20138.0
2016-10-18 15:15:00,78.14,78.14,78.1,78.12,13784.0,60.177,60.177,60.1462,60.1616,13784.0
2016-10-18 15:20:00,78.11,78.15,78.11,78.15,16937.0,60.1539,60.1847,60.1539,60.1847,16937.0
2016-10-18 15:25:00,78.15,78.16,78.12,78.13,12362.0,60.1847,60.1924,60.1616,60.1693,12362.0
2016-10-18 15:30:00,78.13,78.13,78.09,78.1,32341.0,60.1693,60.1693,60.1385,60.1462,32341.0
2016-10-18 15:35:00,78.11,78.12,78.05,78.06,14152.0,60.1539,60.1616,60.1077,60.1154,14152.0
2016-10-18 15:40:00,78.06,78.06,78.02,78.04,44359.0,60.1154,60.1154,60.0846,60.1,44359.0
2016-10-18 15:45:00,78.03,78.08,78.03,78.06,128521.0,60.0923,60.1308,60.0923,60.1154,128521.0
2016-10-18 15:50:00,78.06,78.08,78.04,78.05,121876.0,60.1154,60.1308,60.1,60.1077,121876.0
2016-10-18 15:55:00,78.06,78.1,78.03,78.05,230275.0,60.1154,60.1462,60.0923,60.1077,230275.0
2016-10-19 09:30:00,78.1,78.21,78.0,78.16,83046.0,60.1462,60.2309,60.0692,60.1924,83046.0
2016-10-19 09:35:00,78.15,78.16,77.89,77.94,104488.0,60.1847,60.1924,59.9845,60.023,104488.0
2016-10-19 09:40:00,77.95,78.09,77.95,78.08,186137.0,60.0307,60.1385,60.0307,60.1308,186137.0
2016-10-19 09:45:00,78.07,78.09,77.95,77.95,41114.0,60.1231,60.1385,60.0307,60.0307,41114.0
2016-10-19 09:50:00,77.96,77.98,77.88,77.89,44817.0,60.0384,60.0538,59.9768,59.9845,44817.0
2016-10-19 09:55:00,77.88,77.93,77.84,77.86,64847.0,59.9768,60.0153,59.946,59.9614,64847.0
2016-10-19 10:00:00,77.87,77.88,77.74,77.76,125025.0,59.9691,59.9768,59.869,59.8844,125025.0
2016-10-19 10:05:00,77.76,77.78,77.69,77.69,69102.0,59.8844,59.8998,59.8305,59.8305,69102.0
2016-10-19 10:10:00,77.72,77.77,77.68,77.75,43296.0,59.8536,59.8921,59.8228,59.8767,43296.0
2016-10-19 10:15:00,77.76,77.88,77.75,77.87,30597.0,59.8844,59.9768,59.8767,59.9691,30597.0
2016-10-19 10:20:00,77.88,77.9,77.82,77.86,31008.0,59.9768,59.9922,59.9306,59.9614,31008.0
2016-10-19 10:25:00,77.86,78.01,77.86,78.0,73567.0,59.9614,60.0769,59.9614,60.0692,73567.0
2016-10-19 10:30:00,78.01,78.02,77.84,77.85,88407.0,60.0769,60.0846,59.946,59.9537,88407.0
2016-10-19 10:35:00,77.85,77.9,77.83,77.89,19457.0,59.9537,59.9922,59.9383,59.9845,19457.0
2016-10-19 10:40:00,77.9,77.9,77.84,77.9,10897.0,59.9922,59.9922,59.946,59.9922,10897.0
2016-10-19 10:45:00,77.91,77.93,77.8,77.83,16909.0,59.9999,60.0153,59.9152,59.9383,16909.0
2016-10-19 10:50:00,77.83,77.87,77.82,77.87,18884.0,59.9383,59.9691,59.9306,59.9691,18884.0
2016-10-19 10:55:00,77.88,77.91,77.85,77.89,32571.0,59.9768,59.9999,59.9537,59.9845,32571.0
2016-10-19 11:00:00,77.89,77.95,77.87,77.95,74495.0,59.9845,60.0307,59.9691,60.0307,74495.0
2016-10-19 11:05:00,77.95,78.06,77.92,78.05,17980.0,60.0307,60.1154,60.0076,60.1077,17980.0
2016-10-19 11:10:00,78.05,78.06,78.02,78.03,39929.0,60.1077,60.1154,60.0846,60.0923,39929.0
2016-10-19 11:15:00,78.04,78.1,78.01,78.09,22935.0,60.1,60.1462,60.0769,60.1385,22935.0
2016-10-19 11:20:00,78.09,78.15,78.08,78.13,84359.0,60.1385,60.1847,60.1308,60.1693,84359.0
2016-10-19 11:25:00,78.14,78.31,78.13,78.31,70902.0,60.177,60.3079,60.1693,60.3079,70902.0
2016-10-19 11:30:00,78.31,78.34,78.26,78.29,24412.0,60.3079,60.331,60.2694,60.2925,24412.0
2016-10-19 11:35:00,78.29,78.33,78.22,78.22,23284.0,60.2925,60.3233,60.2386,60.2386,23284.0
2016-10-19 11:40:00,78.22,78.28,78.21,78.28,67711.0,60.2386,60.2848,60.2309,60.2848,67711.0
2016-10-19 11:45:00,78.28,78.32,78.26,78.29,37618.0,60.2848,60.3156,60.2694,60.2925,37618.0
2016-10-19 11:50:00,78.29,78.35,78.23,78.23,25624.0,60.2925,60.3387,60.2463,60.2463,25624.0
2016-10-19 11:55:00,78.23,78.26,78.15,78.17,54810.0,60.2463,60.2694,60.1847,60.2001,54810.0
2016-10-19 12:00:00,78.18,78.23,78.17,78.22,34371.0,60.2078,60.2463,60.2001,60.2386,34371.0
2016-10-19 12:05:00,78.23,78.23,78.19,78.2,16572.0,60.2463,60.2463,60.2155,60.2232,16572.0
2016-10-19 12:10:00,78.2,78.24,78.2,78.23,21903.0,60.2232,60.254,60.2232,60.2463,21903.0
2016-10-19 12:15:00,78.23,78.25,78.18,78.18,14600.0,60.2463,60.2617,60.2078,60.2078,14600.0
2016-10-19 12:20:00,78.19,78.2,78.17,78.2,25314.0,60.2155,60.2232,60.2001,60.2232,25314.0
2016-10-19 12:25:00,78.21,78.23,78.19,78.2,18050.0,60.2309,60.2463,60.2155,60.2232,18050.0
2016-10-19 12:30:00,78.2,78.21,78.14,78.17,23887.0,60.2232,60.2309,60.177,60.2001,23887.0
2016-10-19 12:35:00,78.17,78.18,78.15,78.17,11980.0,60.2001,60.2078,60.1847,60.2001,11980.0
2016-10-19 12:40:00,78.17,78.17,78.15,78.16,19050.0,60.2001,60.2001,60.1847,60.1924,19050.0
2016-10-19 12:45:00,78.15,78.22,78.15,78.22,19240.0,60.1847,60.2386,60.1847,60.2386,19240.0
2016-10-19 12:50:00,78.21,78.23,78.2,78.23,9000.0,60.2309,60.2463,60.2232,60.2463,9000.0
2016-10-19 12:55:00,78.23,78.24,78.17,78.19,16860.0,60.2463,60.254,60.2001,60.2155,16860.0
2016-10-19 13:00:00,78.2,78.26,78.19,78.24,25862.0,60.2232,60.2694,60.2155,60.254,25862.0
2016-10-19 13:05:00,78.25,78.26,78.23,78.25,10683.0,60.2617,60.2694,60.2463,60.2617,10683.0
2016-10-19 13:10:00,78.26,78.26,78.23,78.24,9291.0,60.2694,60.2694,60.2463,60.254,9291.0
2016-10-19 13:15:00,78.24,78.26,78.18,78.2,21036.0,60.254,60.2694,60.2078,60.2232,21036.0
2016-10-19 13:20:00,78.2,78.24,78.2,78.23,25319.0,60.2232,60.254,60.2232,60.2463,25319.0
2016-10-19 13:25:00,78.23,78.24,78.19,78.2,8983.0,60.2463,60.254,60.2155,60.2232,8983.0
2016-10-19 13:30:00,78.21,78.21,78.19,78.2,12023.0,60.2309,60.2309,60.2155,60.2232,12023.0
2016-10-19 13:35:00,78.2,78.21,78.18,78.19,7150.0,60.2232,60.2309,60.2078,60.2155,7150.0
2016-10-19 13:40:00,78.19,78.22,78.19,78.21,13171.0,60.2155,60.2386,60.2155,60.2309,13171.0
2016-10-19 13:45:00,78.21,78.22,78.19,78.2,11148.0,60.2309,60.2386,60.2155,60.2232,11148.0
2016-10-19 13:50:00,78.2,78.23,78.19,78.23,14381.0,60.2232,60.2463,60.2155,60.2463,14381.0
2016-10-19 13:55:00,78.23,78.23,78.2,78.2,22720.0,60.2463,60.2463,60.2232,60.2232,22720.0
2016-10-19 14:00:00,78.2,78.27,78.19,78.24,54402.0,60.2232,60.2771,60.2155,60.254,54402.0
2016-10-19 14:05:00,78.25,78.28,78.24,78.28,9213.0,60.2617,60.2848,60.254,60.2848,9213.0
2016-10-19 14:10:00,78.29,78.33,78.26,78.27,10425.0,60.2925,60.3233,60.2694,60.2771,10425.0
2016-10-19 14:15:00,78.27,78.3,78.26,78.3,24559.0,60.2771,60.3002,60.2694,60.3002,24559.0
2016-10-19 14:20:00,78.3,78.3,78.23,78.23,13236.0,60.3002,60.3002,60.2463,60.2463,13236.0
2016-10-19 14:25:00,78.24,78.26,78.24,78.24,16300.0,60.254,60.2694,60.254,60.254,16300.0
2016-10-19 14:30:00,78.24,78.24,78.2,78.2,35715.0,60.254,60.254,60.2232,60.2232,35715.0
2016-10-19 14:35:00,78.21,78.23,78.21,78.23,6159.0,60.2309,60.2463,60.2309,60.2463,6159.0
2016-10-19 14:40:00,78.22,78.23,78.19,78.19,17980.0,60.2386,60.2463,60.2155,60.2155,17980.0
2016-10-19 14:45:00,78.2,78.22,78.2,78.2,10101.0,60.2232,60.2386,60.2232,60.2232,10101.0
2016-10-19 14:50:00,78.2,78.21,78.15,78.21,37866.0,60.2232,60.2309,60.1847,60.2309,37866.0
2016-10-19 14:55:00,78.21,78.23,78.18,78.23,43978.0,60.2309,60.2463,60.2078,60.2463,43978.0
2016-10-19 15:00:00,78.22,78.26,78.22,78.25,14959.0,60.2386,60.2694,60.2386,60.2617,14959.0
2016-10-19 15:05:00,78.26,78.31,78.26,78.29,21842.0,60.2694,60.3079,60.2694,60.2925,21842.0
2016-10-19 15:10:00,78.29,78.31,78.28,78.29,15797.0,60.2925,60.3079,60.2848,60.2925,15797.0
2016-10-19 15:15:00,78.28,78.3,78.28,78.29,14881.0,60.2848,60.3002,60.2848,60.2925,14881.0
2016-10-19 15:20:00,78.29,78.31,78.27,78.28,26188.0,60.2925,60.3079,60.2771,60.2848,26188.0
2016-10-19 15:25:00,78.27,78.28,78.25,78.26,42794.0,60.2771,60.2848,60.2617,60.2694,42794.0
2016-10-19 15:30:00,78.26,78.27,78.22,78.24,40861.0,60.2694,60.2771,60.2386,60.254,40861.0
2016-10-19 15:35:00,78.24,78.24,78.21,78.22,48481.0,60.254,60.254,60.2309,60.2386,48481.0
2016-10-19 15:40:00,78.21,78.29,78.21,78.27,127817.0,60.2309,60.2925,60.2309,60.2771,127817.0
2016-10-19 15:45:00,78.26,78.3,78.26,78.28,126908.0,60.2694,60.3002,60.2694,60.2848,126908.0
2016-10-19 15:50:00,78.28,78.28,78.22,78.24,270208.0,60.2848,60.2848,60.2386,60.254,270208.0
2016-10-19 15:55:00,78.23,78.33,78.23,78.32,795619.0,60.2463,60.3233,60.2463,60.3156,795619.0
2016-10-20 09:30:00,78.26,78.6,78.23,78.47,208134.0,60.2694,60.5313,60.2463,60.4312,208134.0
2016-10-20 09:35:00,78.46,78.48,78.25,78.29,147352.0,60.4235,60.4389,60.2617,60.2925,147352.0
2016-10-20 09:40:00,78.29,78.39,78.2,78.34,103563.0,60.2925,60.3696,60.2232,60.331,103563.0
2016-10-20 09:45:00,78.34,78.53,78.34,78.48,65627.0,60.331,60.4774,60.331,60.4389,65627.0
2016-10-20 09:50:00,78.47,78.47,78.34,78.36,106496.0,60.4312,60.4312,60.331,60.3465,106496.0
2016-10-20 09:55:00,78.36,78.45,78.35,78.36,44313.0,60.3465,60.4158,60.3387,60.3465,44313.0
2016-10-20 10:00:00,78.36,78.46,78.36,78.41,47296.0,60.3465,60.4235,60.3465,60.385,47296.0
2016-10-20 10:05:00,78.4,78.4,78.29,78.29,49888.0,60.3773,60.3773,60.2925,60.2925,49888.0
2016-10-20 10:10:00,78.29,78.35,78.23,78.34,75805.0,60.2925,60.3387,60.2463,60.331,75805.0
2016-10-20 10:15:00,78.35,78.39,78.35,78.38,23609.0,60.3387,60.3696,60.3387,60.3619,23609.0
2016-10-20 10:20:00,78.38,78.44,78.36,78.4,31492.0,60.3619,60.4081,60.3465,60.3773,31492.0
2016-10-20 10:25:00,78.41,78.41,78.27,78.33,38304.0,60.385,60.385,60.2771,60.3233,38304.0
2016-10-20 10:30:00,78.33,78.33,78.17,78.17,34619.0,60.3233,60.3233,60.2001,60.2001,34619.0
2016-10-20 10:35:00,78.16,78.16,78.05,78.08,45049.0,60.1924,60.1924,60.1077,60.1308,45049.0
2016-10-20 10:40:00,78.08,78.13,78.07,78.09,34850.0,60.1308,60.1693,60.1231,60.1385,34850.0
2016-10-20 10:45:00,78.08,78.14,77.99,77.99,53677.0,60.1308,60.177,60.0615,60.0615,53677.0
2016-10-20 10:50:00,77.99,77.99,77.85,77.86,59480.0,60.0615,60.0615,59.9537,59.9614,59480.0
2016-10-20 10:55:00,77.87,77.91,77.78,77.83,30016.0,59.9691,59.9999,59.8998,59.9383,30016.0
2016-10-20 11:00:00,77.83,77.86,77.8,77.83,25111.0,59.9383,59.9614,59.9152,59.9383,25111.0
2016-10-20 11:05:00,77.82,77.85,77.82,77.84,34896.0,59.9306,59.9537,59.9306,59.946,34896.0
2016-10-20 11:10:00,77.84,77.9,77.84,77.89,20065.0,59.946,59.9922,59.946,59.9845,20065.0
2016-10-20 11:15:00,77.9,77.99,77.89,77.92,63396.0,59.9922,60.0615,59.9845,60.0076,63396.0
2016-10-20 11:20:00,77.92,77.92,77.84,77.85,16442.0,60.0076,60.0076,59.946,59.9537,16442.0
2016-10-20 11:25:00,77.84,77.84,77.72,77.77,49698.0,59.946,59.946,59.8536,59.8921,49698.0
2016-10-20 11:30:00,77.77,77.83,77.74,77.81,27272.0,59.8921,59.9383,59.869,59.9229,27272.0
2016-10-20 11:35:00,77.81,77.82,77.67,77.67,37541.0,59.9229,59.9306,59.8151,59.8151,37541.0
2016-10-20 11:40:00,77.67,77.74,77.66,77.7,37755.0,59.8151,59.869,59.8074,59.8382,37755.0
2016-10-20 11:45:00,77.7,77.75,77.69,77.73,24647.0,59.8382,59.8767,59.8305,59.8613,24647.0
2016-10-20 11:50:00,77.73,77.75,77.71,77.75,16748.0,59.8613,59.8767,59.8459,59.8767,16748.0
2016-10-20 11:55:00,77.76,77.87,77.76,77.86,21736.0,59.8844,59.9691,59.8844,59.9614,21736.0
2016-10-20 12:00:00,77.86,77.9,77.83,77.88,36956.0,59.9614,59.9922,59.9383,59.9768,36956.0
2016-10-20 12:05:00,77.88,77.88,77.84,77.86,23223.0,59.9768,59.9768,59.946,59.9614,23223.0
2016-10-20 12:10:00,77.87,77.88,77.82,77.84,13698.0,59.9691,59.9768,59.9306,59.946,13698.0
2016-10-20 12:15:00,77.84,77.86,77.82,77.84,26359.0,59.946,59.9614,59.9306,59.946,26359.0
2016-10-20 12:20:00,77.84,77.86,77.82,77.84,24805.0,59.946,59.9614,59.9306,59.946,24805.0
2016-10-20 12:25:00,77.84,77.94,77.84,77.94,16898.0,59.946,60.023,59.946,60.023,16898.0
2016-10-20 12:30:00,77.95,77.96,77.91,77.91,12875.0,60.0307,60.0384,59.9999,59.9999,12875.0
2016-10-20 12:35:00,77.92,78.01,77.89,78.01,32645.0,60.0076,60.0769,59.9845,60.0769,32645.0
2016-10-20 12:40:00,78.02,78.06,77.96,77.98,34267.0,60.0846,60.1154,60.0384,60.0538,34267.0
2016-10-20 12:45:00,78.0,78.01,77.97,77.97,21460.0,60.0692,60.0769,60.0461,60.0461,21460.0
2016-10-20 12:50:00,77.98,78.0,77.96,77.96,22918.0,60.0538,60.0692,60.0384,60.0384,22918.0
2016-10-20 12:55:00,77.97,77.97,77.94,77.95,8820.0,60.0461,60.0461,60.023,60.0307,8820.0
2016-10-20 13:00:00,77.95,78.03,77.95,78.0,16819.0,60.0307,60.0923,60.0307,60.0692,16819.0
2016-10-20 13:05:00,78.01,78.07,78.01,78.04,43768.0,60.0769,60.1231,60.0769,60.1,43768.0
2016-10-20 13:10:00,78.04,78.1,78.04,78.07,27191.0,60.1,60.1462,60.1,60.1231,27191.0
2016-10-20 13:15:00,78.07,78.08,78.01,78.02,51555.0,60.1231,60.1308,60.0769,60.0846,51555.0
2016-10-20 13:20:00,78.02,78.02,77.9,77.93,50606.0,60.0846,60.0846,59.9922,60.0153,50606.0
2016-10-20 13:25:00,77.93,77.97,77.92,77.97,28355.0,60.0153,60.0461,60.0076,60.0461,28355.0
2016-10-20 13:30:00,77.97,78.04,77.73,78.03,93606.0,60.0461,60.1,59.8613,60.0923,93606.0
2016-10-20 13:35:00,78.02,78.03,77.99,78.02,12443.0,60.0846,60.0923,60.0615,60.0846,12443.0
2016-10-20 13:40:00,78.02,78.04,78.01,78.03,6998.0,60.0846,60.1,60.0769,60.0923,6998.0
2016-10-20 13:45:00,78.05,78.06,77.89,77.89,76505.0,60.1077,60.1154,59.9845,59.9845,76505.0
2016-10-20 13:50:00,77.88,77.89,77.78,77.83,47856.0,59.9768,59.9845,59.8998,59.9383,47856.0
2016-10-20 13:55:00,77.83,77.91,77.78,77.91,63037.0,59.9383,59.9999,59.8998,59.9999,63037.0
2016-10-20 14:00:00,77.91,78.0,77.9,77.95,48707.0,59.9999,60.0692,59.9922,60.0307,48707.0
2016-10-20 14:05:00,77.96,78.01,77.95,77.98,23540.0,60.0384,60.0769,60.0307,60.0538,23540.0
2016-10-20 14:10:00,77.98,78.0,77.97,77.98,38344.0,60.0538,60.0692,60.0461,60.0538,38344.0
2016-10-20 14:15:00,77.98,78.02,77.98,77.99,15400.0,60.0538,60.0846,60.0538,60.0615,15400.0
2016-10-20 14:20:00,77.99,78.0,77.96,77.97,34078.0,60.0615,60.0692,60.0384,60.0461,34078.0
2016-10-20 14:25:00,77.97,78.01,77.95,78.0,36670.0,60.0461,60.0769,60.0307,60.0692,36670.0
2016-10-20 14:30:00,78.0,78.0,77.98,78.0,11133.0,60.0692,60.0692,60.0538,60.0692,11133.0
2016-10-20 14:35:00,78.01,78.07,77.99,78.06,34279.0,60.0769,60.1231,60.0615,60.1154,34279.0
2016-10-20 14:40:00,78.06,78.06,77.99,78.02,56274.0,60.1154,60.1154,60.0615,60.0846,56274.0
2016-10-20 14:45:00,78.02,78.09,78.0,78.09,26707.0,60.0846,60.1385,60.0692,60.1385,26707.0
2016-10-20 14:50:00,78.1,78.1,78.04,78.06,24309.0,60.1462,60.1462,60.1,60.1154,24309.0
2016-10-20 14:55:00,78.06,78.07,78.04,78.07,17626.0,60.1154,60.1231,60.1,60.1231,17626.0
2016-10-20 15:00:00,78.07,78.07,78.02,78.06,12091.0,60.1231,60.1231,60.0846,60.1154,12091.0
2016-10-20 15:05:00,78.07,78.07,78.02,78.05,14915.0,60.1231,60.1231,60.0846,60.1077,14915.0
2016-10-20 15:10:00,78.06,78.12,78.06,78.11,59799.0,60.1154,60.1616,60.1154,60.1539,59799.0
2016-10-20 15:15:00,78.11,78.11,78.07,78.09,16189.0,60.1539,60.1539,60.1231,60.1385,16189.0
2016-10-20 15:20:00,78.1,78.11,78.03,78.04,12129.0,60.1462,60.1539,60.0923,60.1,12129.0
2016-10-20 15:25:00,78.04,78.05,77.99,78.0,34441.0,60.1,60.1077,60.0615,60.0692,34441.0
2016-10-20 15:30:00,78.0,78.01,77.95,77.97,78398.0,60.0692,60.0769,60.0307,60.0461,78398.0
2016-10-20 15:35:00,77.97,78.0,77.96,77.99,40554.0,60.0461,60.0692,60.0384,60.0615,40554.0
2016-10-20 15:40:00,77.99,78.02,77.97,77.98,64428.0,60.0615,60.0846,60.0461,60.0538,64428.0
2016-10-20 15:45:00,77.99,78.12,77.99,78.12,75776.0,60.0615,60.1616,60.0615,60.1616,75776.0
2016-10-20 15:50:00,78.12,78.15,78.1,78.15,87168.0,60.1616,60.1847,60.1462,60.1847,87168.0
2016-10-20 15:55:00,78.15,78.18,78.07,78.08,235140.0,60.1847,60.2078,60.1231,60.1308,235140.0
2016-10-21 09:30:00,77.62,77.68,77.43,77.64,105485.0,59.7766,59.8228,59.6302,59.792,105485.0
2016-10-21 09:35:00,77.64,77.81,77.61,77.65,142857.0,59.792,59.9229,59.7689,59.7997,142857.0
2016-10-21 09:40:00,77.62,77.67,77.52,77.59,173546.0,59.7766,59.8151,59.6996,59.7535,173546.0
2016-10-21 09:45:00,77.58,77.58,77.5,77.53,67770.0,59.7458,59.7458,59.6841,59.7073,67770.0
2016-10-21 09:50:00,77.51,77.59,77.5,77.5,56724.0,59.6918,59.7535,59.6841,59.6841,56724.0
2016-10-21 09:55:00,77.5,77.63,77.5,77.63,61995.0,59.6841,59.7843,59.6841,59.7843,61995.0
2016-10-21 10:00:00,77.64,77.73,77.63,77.73,26883.0,59.792,59.8613,59.7843,59.8613,26883.0
2016-10-21 10:05:00,77.74,77.78,77.71,77.73,22290.0,59.869,59.8998,59.8459,59.8613,22290.0
2016-10-21 10:10:00,77.73,77.83,77.73,77.73,53877.0,59.8613,59.9383,59.8613,59.8613,53877.0
2016-10-21 10:15:00,77.73,77.78,77.7,77.74,57297.0,59.8613,59.8998,59.8382,59.869,57297.0
2016-10-21 10:20:00,77.74,77.75,77.69,77.7,15851.0,59.869,59.8767,59.8305,59.8382,15851.0
2016-10-21 10:25:00,77.69,77.74,77.67,77.74,31420.0,59.8305,59.869,59.8151,59.869,31420.0
2016-10-21 10:30:00,77.75,77.86,77.75,77.84,50012.0,59.8767,59.9614,59.8767,59.946,50012.0
2016-10-21 10:35:00,77.85,77.87,77.78,77.83,87692.0,59.9537,59.9691,59.8998,59.9383,87692.0
2016-10-21 10:40:00,77.83,77.99,77.83,77.99,44735.0,59.9383,60.0615,59.9383,60.0615,44735.0
2016-10-21 10:45:00,77.98,78.04,77.98,78.04,69310.0,60.0538,60.1,60.0538,60.1,69310.0
2016-10-21 10:50:00,78.05,78.05,77.91,77.93,55996.0,60.1077,60.1077,59.9999,60.0153,55996.0
2016-10-21 10:55:00,77.93,77.96,77.91,77.92,40101.0,60.0153,60.0384,59.9999,60.0076,40101.0
2016-10-21 11:00:00,77.91,77.91,77.83,77.86,128576.0,59.9999,59.9999,59.9383,59.9614,128576.0
2016-10-21 11:05:00,77.85,77.92,77.85,77.88,112375.0,59.9537,60.0076,59.9537,59.9768,112375.0
2016-10-21 11:10:00,77.88,77.95,77.87,77.92,69094.0,59.9768,60.0307,59.9691,60.0076,69094.0
2016-10-21 11:15:00,77.91,78.04,77.9,78.03,151873.0,59.9999,60.1,59.9922,60.0923,151873.0
2016-10-21 11:20:00,78.02,78.03,77.92,77.94,23341.0,60.0846,60.0923,60.0076,60.023,23341.0
2016-10-21 11:25:00,77.94,78.04,77.93,78.02,30201.0,60.023,60.1,60.0153,60.0846,30201.0
2016-10-21 11:30:00,78.02,78.07,78.01,78.06,16432.0,60.0846,60.1231,60.0769,60.1154,16432.0
2016-10-21 11:35:00,78.06,78.07,78.02,78.03,15275.0,60.1154,60.1231,60.0846,60.0923,15275.0
2016-10-21 11:40:00,78.03,78.09,78.02,78.05,47652.0,60.0923,60.1385,60.0846,60.1077,47652.0
2016-10-21 11:45:00,78.05,78.08,78.03,78.08,141304.0,60.1077,60.1308,60.0923,60.1308,141304.0
2016-10-21 11:50:00,78.08,78.09,78.01,78.02,67654.0,60.1308,60.1385,60.0769,60.0846,67654.0
2016-10-21 11:55:00,78.02,78.05,77.98,77.98,30971.0,60.0846,60.1077,60.0538,60.0538,30971.0
2016-10-21 12:00:00,77.99,78.03,77.99,77.99,13093.0,60.0615,60.0923,60.0615,60.0615,13093.0
2016-10-21 12:05:00,77.99,78.0,77.96,77.97,26405.0,60.0615,60.0692,60.0384,60.0461,26405.0
2016-10-21 12:10:00,77.98,77.98,77.96,77.96,29655.0,60.0538,60.0538,60.0384,60.0384,29655.0
2016-10-21 12:15:00,77.96,77.97,77.95,77.96,14584.0,60.0384,60.0461,60.0307,60.0384,14584.0
2016-10-21 12:20:00,77.97,77.99,77.97,77.97,43656.0,60.0461,60.0615,60.0461,60.0461,43656.0
2016-10-21 12:25:00,77.97,77.99,77.96,77.97,14954.0,60.0461,60.0615,60.0384,60.0461,14954.0
2016-10-21 12:30:00,77.97,77.98,77.91,77.91,59685.0,60.0461,60.0538,59.9999,59.9999,59685.0
2016-10-21 12:35:00,77.92,77.92,77.88,77.88,42936.0,60.0076,60.0076,59.9768,59.9768,42936.0
2016-10-21 12:40:00,77.89,77.91,77.88,77.88,18363.0,59.9845,59.9999,59.9768,59.9768,18363.0
2016-10-21 12:45:00,77.89,77.89,77.86,77.88,46904.0,59.9845,59.9845,59.9614,59.9768,46904.0
2016-10-21 12:50:00,77.89,77.91,77.87,77.91,17020.0,59.9845,59.9999,59.9691,59.9999,17020.0
2016-10-21 12:55:00,77.92,77.92,77.89,77.9,12954.0,60.0076,60.0076,59.9845,59.9922,12954.0
2016-10-21 13:00:00,77.9,77.92,77.88,77.88,22225.0,59.9922,60.0076,59.9768,59.9768,22225.0
2016-10-21 13:05:00,77.88,77.9,77.88,77.88,18125.0,59.9768,59.9922,59.9768,59.9768,18125.0
2016-10-21 13:10:00,77.89,77.89,77.85,77.86,8822.0,59.9845,59.9845,59.9537,59.9614,8822.0
2016-10-21 13:15:00,77.87,77.91,77.86,77.9,8491.0,59.9691,59.9999,59.9614,59.9922,8491.0
2016-10-21 13:20:00,77.9,77.9,77.84,77.84,21938.0,59.9922,59.9922,59.946,59.946,21938.0
2016-10-21 13:25:00,77.84,77.88,77.83,77.83,19865.0,59.946,59.9768,59.9383,59.9383,19865.0
2016-10-21 13:30:00,77.82,77.84,77.81,77.84,11752.0,59.9306,59.946,59.9229,59.946,11752.0
2016-10-21 13:35:00,77.84,77.9,77.84,77.89,13106.0,59.946,59.9922,59.946,59.9845,13106.0
2016-10-21 13:40:00,77.9,77.9,77.85,77.9,11887.0,59.9922,59.9922,59.9537,59.9922,11887.0
2016-10-21 13:45:00,77.91,77.95,77.9,77.95,58602.0,59.9999,60.0307,59.9922,60.0307,58602.0
2016-10-21 13:50:00,77.96,77.97,77.91,77.91,10122.0,60.0384,60.0461,59.9999,59.9999,10122.0
2016-10-21 13:55:00,77.92,77.99,77.91,77.99,22698.0,60.0076,60.0615,59.9999,60.0615,22698.0
2016-10-21 14:00:00,77.98,77.99,77.91,77.92,55193.0,60.0538,60.0615,59.9999,60.0076,55193.0
2016-10-21 14:05:00,77.91,77.94,77.9,77.9,50565.0,59.9999,60.023,59.9922,59.9922,50565.0
2016-10-21 14:10:00,77.9,77.95,77.88,77.91,58839.0,59.9922,60.0307,59.9768,59.9999,58839.0
2016-10-21 14:15:00,77.92,77.96,77.91,77.95,22056.0,60.0076,60.0384,59.9999,60.0307,22056.0
2016-10-21 14:20:00,77.95,77.97,77.94,77.96,11963.0,60.0307,60.0461,60.023,60.0384,11963.0
2016-10-21 14:25:00,77.95,77.99,77.95,77.98,17662.0,60.0307,60.0615,60.0307,60.0538,17662.0
2016-10-21 14:30:00,77.98,77.98,77.95,77.95,28398.0,60.0538,60.0538,60.0307,60.0307,28398.0
2016-10-21 14:35:00,77.96,77.98,77.95,77.96,21375.0,60.0384,60.0538,60.0307,60.0384,21375.0
2016-10-21 14:40:00,77.97,78.01,77.95,77.98,13869.0,60.0461,60.0769,60.0307,60.0538,13869.0
2016-10-21 14:45:00,77.98,77.99,77.95,77.97,22615.0,60.0538,60.0615,60.0307,60.0461,22615.0
2016-10-21 14:50:00,77.98,77.98,77.96,77.97,21019.0,60.0538,60.0538,60.0384,60.0461,21019.0
2016-10-21 14:55:00,77.97,78.0,77.96,77.97,31861.0,60.0461,60.0692,60.0384,60.0461,31861.0
2016-10-21 15:00:00,77.98,77.98,77.96,77.98,16593.0,60.0538,60.0538,60.0384,60.0538,16593.0
2016-10-21 15:05:00,77.98,78.02,77.98,78.0,30104.0,60.0538,60.0846,60.0538,60.0692,30104.0
2016-10-21 15:10:00,78.0,78.0,77.97,77.97,25344.0,60.0692,60.0692,60.0461,60.0461,25344.0
2016-10-21 15:15:00,77.97,77.99,77.95,77.96,25599.0,60.0461,60.0615,60.0307,60.0384,25599.0
2016-10-21 15:20:00,77.95,77.96,77.89,77.89,61385.0,60.0307,60.0384,59.9845,59.9845,61385.0
2016-10-21 15:25:00,77.9,77.95,77.89,77.93,104375.0,59.9922,60.0307,59.9845,60.0153,104375.0
2016-10-21 15:30:00,77.92,77.93,77.91,77.92,30234.0,60.0076,60.0153,59.9999,60.0076,30234.0
2016-10-21 15:35:00,77.92,77.93,77.89,77.91,78347.0,60.0076,60.0153,59.9845,59.9999,78347.0
2016-10-21 15:40:00,77.91,77.94,77.9,77.92,38930.0,59.9999,60.023,59.9922,60.0076,38930.0
2016-10-21 15:45:00,77.92,77.95,77.91,77.92,57356.0,60.0076,60.0307,59.9999,60.0076,57356.0
2016-10-21 15:50:00,77.92,77.95,77.91,77.94,89975.0,60.0076,60.0307,59.9999,60.023,89975.0
2016-10-21 15:55:00,77.94,78.03,77.94,77.98,531101.0,60.023,60.0923,60.023,60.0538,531101.0
2016-10-24 09:30:00,78.24,78.68,78.24,78.65,118165.0,60.254,60.5929,60.254,60.5698,118165.0
2016-10-24 09:35:00,78.67,78.92,78.63,78.78,201705.0,60.5852,60.7777,60.5544,60.6699,201705.0
2016-10-24 09:40:00,78.77,78.9,78.77,78.82,80919.0,60.6622,60.7623,60.6622,60.7007,80919.0
2016-10-24 09:45:00,78.83,78.88,78.75,78.79,184133.0,60.7084,60.7469,60.6468,60.6776,184133.0
2016-10-24 09:50:00,78.79,78.84,78.67,78.67,133451.0,60.6776,60.7161,60.5852,60.5852,133451.0
2016-10-24 09:55:00,78.67,78.71,78.6,78.62,123668.0,60.5852,60.616,60.5313,60.5467,123668.0
2016-10-24 10:00:00,78.63,78.64,78.54,78.55,97313.0,60.5544,60.5621,60.4851,60.4928,97313.0
2016-10-24 10:05:00,78.54,78.55,78.4,78.4,56771.0,60.4851,60.4928,60.3773,60.3773,56771.0
2016-10-24 10:10:00,78.38,78.38,78.22,78.22,112276.0,60.3619,60.3619,60.2386,60.2386,112276.0
2016-10-24 10:15:00,78.23,78.35,78.22,78.28,73377.0,60.2463,60.3387,60.2386,60.2848,73377.0
2016-10-24 10:20:00,78.28,78.32,78.21,78.31,83639.0,60.2848,60.3156,60.2309,60.3079,83639.0
2016-10-24 10:25:00,78.3,78.35,78.27,78.3,42068.0,60.3002,60.3387,60.2771,60.3002,42068.0
2016-10-24 10:30:00,78.3,78.34,78.29,78.3,42543.0,60.3002,60.331,60.2925,60.3002,42543.0
2016-10-24 10:35:00,78.3,78.48,78.26,78.42,114270.0,60.3002,60.4389,60.2694,60.3927,114270.0
2016-10-24 10:40:00,78.41,78.41,78.26,78.26,53969.0,60.385,60.385,60.2694,60.2694,53969.0
2016-10-24 10:45:00,78.26,78.29,78.17,78.19,99178.0,60.2694,60.2925,60.2001,60.2155,99178.0
2016-10-24 10:50:00,78.19,78.21,78.14,78.17,45917.0,60.2155,60.2309,60.177,60.2001,45917.0
2016-10-24 10:55:00,78.17,78.21,78.15,78.2,34865.0,60.2001,60.2309,60.1847,60.2232,34865.0
2016-10-24 11:00:00,78.21,78.29,78.2,78.2,33937.0,60.2309,60.2925,60.2232,60.2232,33937.0
2016-10-24 11:05:00,78.2,78.23,78.13,78.13,54929.0,60.2232,60.2463,60.1693,60.1693,54929.0
2016-10-24 11:10:00,78.14,78.14,78.04,78.07,154085.0,60.177,60.177,60.1,60.1231,154085.0
2016-10-24 11:15:00,78.08,78.11,78.04,78.07,39418.0,60.1308,60.1539,60.1,60.1231,39418.0
2016-10-24 11:20:00,78.07,78.07,78.01,78.02,25969.0,60.1231,60.1231,60.0769,60.0846,25969.0
2016-10-24 11:25:00,78.02,78.03,77.92,77.92,44891.0,60.0846,60.0923,60.0076,60.0076,44891.0
2016-10-24 11:30:00,77.93,78.05,77.93,78.02,96610.0,60.0153,60.1077,60.0153,60.0846,96610.0
2016-10-24 11:35:00,78.01,78.01,77.95,78.01,37198.0,60.0769,60.0769,60.0307,60.0769,37198.0
2016-10-24 11:40:00,78.01,78.03,77.94,77.94,26186.0,60.0769,60.0923,60.023,60.023,26186.0
2016-10-24 11:45:00,77.94,77.94,77.89,77.9,23109.0,60.023,60.023,59.9845,59.9922,23109.0
2016-10-24 11:50:00,77.9,77.95,77.89,77.94,17331.0,59.9922,60.0307,59.9845,60.023,17331.0
2016-10-24 11:55:00,77.94,77.96,77.92,77.96,40320.0,60.023,60.0384,60.0076,60.0384,40320.0
2016-10-24 12:00:00,77.97,78.01,77.96,78.0,24214.0,60.0461,60.0769,60.0384,60.0692,24214.0
2016-10-24 12:05:00,78.0,78.11,78.0,78.11,72266.0,60.0692,60.1539,60.0692,60.1539,72266.0
2016-10-24 12:10:00,78.11,78.16,78.1,78.16,21416.0,60.1539,60.1924,60.1462,60.1924,21416.0
2016-10-24 12:15:00,78.16,78.22,78.15,78.2,48015.0,60.1924,60.2386,60.1847,60.2232,48015.0
2016-10-24 12:20:00,78.2,78.24,78.2,78.21,44040.0,60.2232,60.254,60.2232,60.2309,44040.0
2016-10-24 12:25:00,78.2,78.21,78.16,78.16,36915.0,60.2232,60.2309,60.1924,60.1924,36915.0
2016-10-24 12:30:00,78.16,78.17,78.13,78.15,26680.0,60.1924,60.2001,60.1693,60.1847,26680.0
2016-10-24 12:35:00,78.15,78.19,78.13,78.15,34060.0,60.1847,60.2155,60.1693,60.1847,34060.0
2016-10-24 12:40:00,78.15,78.19,78.11,78.19,21251.0,60.1847,60.2155,60.1539,60.2155,21251.0
2016-10-24 12:45:00,78.19,78.2,78.18,78.19,7933.0,60.2155,60.2232,60.2078,60.2155,7933.0
2016-10-24 12:50:00,78.19,78.21,78.18,78.19,45576.0,60.2155,60.2309,60.2078,60.2155,45576.0
2016-10-24 12:55:00,78.19,78.2,78.17,78.19,20353.0,60.2155,60.2232,60.2001,60.2155,20353.0
2016-10-24 13:00:00,78.19,78.24,78.19,78.23,49150.0,60.2155,60.254,60.2155,60.2463,49150.0
2016-10-24 13:05:00,78.23,78.23,78.2,78.2,17645.0,60.2463,60.2463,60.2232,60.2232,17645.0
2016-10-24 13:10:00,78.2,78.21,78.15,78.16,18822.0,60.2232,60.2309,60.1847,60.1924,18822.0
2016-10-24 13:15:00,78.16,78.16,78.12,78.15,13955.0,60.1924,60.1924,60.1616,60.1847,13955.0
2016-10-24 13:20:00,78.15,78.17,78.1,78.12,42754.0,60.1847,60.2001,60.1462,60.1616,42754.0
2016-10-24 13:25:00,78.12,78.13,78.11,78.12,34706.0,60.1616,60.1693,60.1539,60.1616,34706.0
2016-10-24 13:30:00,78.11,78.12,78.08,78.08,27109.0,60.1539,60.1616,60.1308,60.1308,27109.0
2016-10-24 13:35:00,78.08,78.08,78.02,78.03,12126.0,60.1308,60.1308,60.0846,60.0923,12126.0
2016-10-24 13:40:00,78.03,78.08,78.02,78.07,53739.0,60.0923,60.1308,60.0846,60.1231,53739.0
2016-10-24 13:45:00,78.07,78.09,78.07,78.08,8307.0,60.1231,60.1385,60.1231,60.1308,8307.0
2016-10-24 13:50:00,78.08,78.1,78.03,78.04,37817.0,60.1308,60.1462,60.0923,60.1,37817.0
2016-10-24 13:55:00,78.04,78.07,78.03,78.05,14364.0,60.1,60.1231,60.0923,60.1077,14364.0
2016-10-24 14:00:00,78.05,78.16,78.04,78.13,59032.0,60.1077,60.1924,60.1,60.1693,59032.0
2016-10-24 14:05:00,78.12,78.15,78.1,78.14,20081.0,60.1616,60.1847,60.1462,60.177,20081.0
2016-10-24 14:10:00,78.15,78.18,78.13,78.17,53196.0,60.1847,60.2078,60.1693,60.2001,53196.0
2016-10-24 14:15:00,78.17,78.17,78.1,78.1,20662.0,60.2001,60.2001,60.1462,60.1462,20662.0
2016-10-24 14:20:00,78.09,78.14,78.09,78.12,30883.0,60.1385,60.177,60.1385,60.1616,30883.0
2016-10-24 14:25:00,78.11,78.15,78.11,78.15,7816.0,60.1539,60.1847,60.1539,60.1847,7816.0
2016-10-24 14:30:00,78.15,78.18,78.12,78.12,104444.0,60.1847,60.2078,60.1616,60.1616,104444.0
2016-10-24 14:35:00,78.12,78.14,78.1,78.1,14507.0,60.1616,60.177,60.1462,60.1462,14507.0
2016-10-24 14:40:00,78.11,78.13,78.09,78.11,16011.0,60.1539,60.1693,60.1385,60.1539,16011.0
2016-10-24 14:45:00,78.11,78.13,78.1,78.1,9103.0,60.1539,60.1693,60.1462,60.1462,9103.0
2016-10-24 14:50:00,78.1,78.11,78.07,78.09,14800.0,60.1462,60.1539,60.1231,60.1385,14800.0
2016-10-24 14:55:00,78.09,78.14,78.09,78.12,27119.0,60.1385,60.177,60.1385,60.1616,27119.0
2016-10-24 15:00:00,78.13,78.14,78.1,78.11,31141.0,60.1693,60.177,60.1462,60.1539,31141.0
2016-10-24 15:05:00,78.1,78.12,78.07,78.07,34391.0,60.1462,60.1616,60.1231,60.1231,34391.0
2016-10-24 15:10:00,78.07,78.09,78.04,78.08,70498.0,60.1231,60.1385,60.1,60.1308,70498.0
2016-10-24 15:15:00,78.08,78.11,78.07,78.1,20798.0,60.1308,60.1539,60.1231,60.1462,20798.0
2016-10-24 15:20:00,78.1,78.11,78.06,78.06,19106.0,60.1462,60.1539,60.1154,60.1154,19106.0
2016-10-24 15:25:00,78.06,78.08,78.04,78.07,46808.0,60.1154,60.1308,60.1,60.1231,46808.0
2016-10-24 15:30:00,78.07,78.07,78.02,78.06,52954.0,60.1231,60.1231,60.0846,60.1154,52954.0
2016-10-24 15:35:00,78.05,78.07,78.02,78.06,56281.0,60.1077,60.1231,60.0846,60.1154,56281.0
2016-10-24 15:40:00,78.07,78.08,78.06,78.08,37981.0,60.1231,60.1308,60.1154,60.1308,37981.0
2016-10-24 15:45:00,78.08,78.19,78.07,78.18,93590.0,60.1308,60.2155,60.1231,60.2078,93590.0
2016-10-24 15:50:00,78.18,78.21,78.17,78.2,71234.0,60.2078,60.2309,60.2001,60.2232,71234.0
2016-10-24 15:55:00,78.2,78.26,78.2,78.21,235036.0,60.2232,60.2694,60.2232,60.2309,235036.0
2016-10-25 09:30:00,78.04,78.14,77.88,77.97,113025.0,60.1,60.177,59.9768,60.0461,113025.0
2016-10-25 09:35:00,77.98,77.99,77.73,77.86,179578.0,60.0538,60.0615,59.8613,59.9614,179578.0
2016-10-25 09:40:00,77.85,77.94,77.77,77.94,76934.0,59.9537,60.023,59.8921,60.023,76934.0
2016-10-25 09:45:00,77.95,78.13,77.92,77.97,213444.0,60.0307,60.1693,60.0076,60.0461,213444.0
2016-10-25 09:50:00,77.97,78.03,77.92,77.99,106860.0,60.0461,60.0923,60.0076,60.0615,106860.0
2016-10-25 09:55:00,78.0,78.08,77.94,77.97,68103.0,60.0692,60.1308,60.023,60.0461,68103.0
2016-10-25 10:00:00,77.98,78.06,77.95,77.95,76151.0,60.0538,60.1154,60.0307,60.0307,76151.0
2016-10-25 10:05:00,77.96,78.0,77.9,77.95,124105.0,60.0384,60.0692,59.9922,60.0307,124105.0
2016-10-25 10:10:00,77.94,77.95,77.88,77.89,46631.0,60.023,60.0307,59.9768,59.9845,46631.0
2016-10-25 10:15:00,77.9,77.96,77.89,77.94,86771.0,59.9922,60.0384,59.9845,60.023,86771.0
2016-10-25 10:20:00,77.94,77.94,77.84,77.84,73437.0,60.023,60.023,59.946,59.946,73437.0
2016-10-25 10:25:00,77.84,77.95,77.83,77.95,28073.0,59.946,60.0307,59.9383,60.0307,28073.0
2016-10-25 10:30:00,77.95,78.02,77.86,78.01,50478.0,60.0307,60.0846,59.9614,60.0769,50478.0
2016-10-25 10:35:00,78.03,78.04,77.98,77.99,34429.0,60.0923,60.1,60.0538,60.0615,34429.0
2016-10-25 10:40:00,77.99,78.0,77.84,77.84,30353.0,60.0615,60.0692,59.946,59.946,30353.0
2016-10-25 10:45:00,77.85,77.88,77.83,77.86,27759.0,59.9537,59.9768,59.9383,59.9614,27759.0
2016-10-25 10:50:00,77.88,77.94,77.87,77.9,23097.0,59.9768,60.023,59.9691,59.9922,23097.0
2016-10-25 10:55:00,77.9,77.94,77.83,77.93,28517.0,59.9922,60.023,59.9383,60.0153,28517.0
2016-10-25 11:00:00,77.92,77.94,77.89,77.94,29118.0,60.0076,60.023,59.9845,60.023,29118.0
2016-10-25 11:05:00,77.93,77.99,77.93,77.99,99778.0,60.0153,60.0615,60.0153,60.0615,99778.0
2016-10-25 11:10:00,77.99,77.99,77.94,77.95,25547.0,60.0615,60.0615,60.023,60.0307,25547.0
2016-10-25 11:15:00,77.96,78.0,77.95,77.98,20365.0,60.0384,60.0692,60.0307,60.0538,20365.0
2016-10-25 11:20:00,77.98,77.99,77.94,77.96,23644.0,60.0538,60.0615,60.023,60.0384,23644.0
2016-10-25 11:25:00,77.96,78.0,77.95,78.0,28612.0,60.0384,60.0692,60.0307,60.0692,28612.0
2016-10-25 11:30:00,78.0,78.12,78.0,78.09,49500.0,60.0692,60.1616,60.0692,60.1385,49500.0
2016-10-25 11:35:00,78.09,78.15,78.09,78.14,59769.0,60.1385,60.1847,60.1385,60.177,59769.0
2016-10-25 11:40:00,78.14,78.17,78.08,78.08,38591.0,60.177,60.2001,60.1308,60.1308,38591.0
2016-10-25 11:45:00,78.07,78.09,78.02,78.02,17380.0,60.1231,60.1385,60.0846,60.0846,17380.0
2016-10-25 11:50:00,78.02,78.04,77.98,77.98,33516.0,60.0846,60.1,60.0538,60.0538,33516.0
2016-10-25 11:55:00,77.99,78.0,77.97,77.98,40356.0,60.0615,60.0692,60.0461,60.0538,40356.0
2016-10-25 12:00:00,77.99,78.02,77.96,77.97,23303.0,60.0615,60.0846,60.0384,60.0461,23303.0
2016-10-25 12:05:00,77.97,77.97,77.9,77.94,23784.0,60.0461,60.0461,59.9922,60.023,23784.0
2016-10-25 12:10:00,77.94,77.98,77.92,77.94,13124.0,60.023,60.0538,60.0076,60.023,13124.0
2016-10-25 12:15:00,77.94,77.98,77.91,77.97,19274.0,60.023,60.0538,59.9999,60.0461,19274.0
2016-10-25 12:20:00,77.98,77.98,77.9,77.93,40364.0,60.0538,60.0538,59.9922,60.0153,40364.0
2016-10-25 12:25:00,77.92,77.94,77.89,77.89,53118.0,60.0076,60.023,59.9845,59.9845,53118.0
2016-10-25 12:30:00,77.89,77.94,77.89,77.92,15377.0,59.9845,60.023,59.9845,60.0076,15377.0
2016-10-25 12:35:00,77.92,77.95,77.88,77.94,16972.0,60.0076,60.0307,59.9768,60.023,16972.0
2016-10-25 12:40:00,77.94,77.97,77.93,77.95,7922.0,60.023,60.0461,60.0153,60.0307,7922.0
2016-10-25 12:45:00,77.96,78.05,77.95,78.02,36399.0,60.0384,60.1077,60.0307,60.0846,36399.0
2016-10-25 12:50:00,78.02,78.02,77.98,78.02,43425.0,60.0846,60.0846,60.0538,60.0846,43425.0
2016-10-25 12:55:00,78.02,78.03,77.99,78.01,12800.0,60.0846,60.0923,60.0615,60.0769,12800.0
2016-10-25 13:00:00,78.01,78.04,77.99,78.03,9460.0,60.0769,60.1,60.0615,60.0923,9460.0
2016-10-25 13:05:00,78.04,78.09,78.03,78.04,11827.0,60.1,60.1385,60.0923,60.1,11827.0
2016-10-25 13:10:00,78.04,78.07,78.04,78.06,35149.0,60.1,60.1231,60.1,60.1154,35149.0
2016-10-25 13:15:00,78.05,78.08,78.04,78.05,10595.0,60.1077,60.1308,60.1,60.1077,10595.0
2016-10-25 13:20:00,78.06,78.13,78.06,78.13,20636.0,60.1154,60.1693,60.1154,60.1693,20636.0
2016-10-25 13:25:00,78.12,78.13,78.06,78.07,13681.0,60.1616,60.1693,60.1154,60.1231,13681.0
2016-10-25 13:30:00,78.08,78.11,78.08,78.11,12525.0,60.1308,60.1539,60.1308,60.1539,12525.0
2016-10-25 13:35:00,78.11,78.15,78.1,78.12,20500.0,60.1539,60.1847,60.1462,60.1616,20500.0
2016-10-25 13:40:00,78.13,78.14,78.11,78.12,7947.0,60.1693,60.177,60.1539,60.1616,7947.0
2016-10-25 13:45:00,78.13,78.14,78.11,78.12,7231.0,60.1693,60.177,60.1539,60.1616,7231.0
2016-10-25 13:50:00,78.12,78.14,78.11,78.14,8142.0,60.1616,60.177,60.1539,60.177,8142.0
2016-10-25 13:55:00,78.14,78.14,78.1,78.11,15319.0,60.177,60.177,60.1462,60.1539,15319.0
2016-10-25 14:00:00,78.12,78.12,78.1,78.1,12752.0,60.1616,60.1616,60.1462,60.1462,12752.0
2016-10-25 14:05:00,78.09,78.12,78.08,78.12,28987.0,60.1385,60.1616,60.1308,60.1616,28987.0
2016-10-25 14:10:00,78.11,78.12,78.09,78.1,11253.0,60.1539,60.1616,60.1385,60.1462,11253.0
2016-10-25 14:15:00,78.1,78.12,78.1,78.11,10992.0,60.1462,60.1616,60.1462,60.1539,10992.0
2016-10-25 14:20:00,78.11,78.12,78.1,78.11,6537.0,60.1539,60.1616,60.1462,60.1539,6537.0
2016-10-25 14:25:00,78.1,78.11,78.07,78.09,18457.0,60.1462,60.1539,60.1231,60.1385,18457.0
2016-10-25 14:30:00,78.1,78.11,78.09,78.09,6667.0,60.1462,60.1539,60.1385,60.1385,6667.0
2016-10-25 14:35:00,78.09,78.1,78.06,78.07,13559.0,60.1385,60.1462,60.1154,60.1231,13559.0
2016-10-25 14:40:00,78.07,78.09,78.06,78.09,17996.0,60.1231,60.1385,60.1154,60.1385,17996.0
2016-10-25 14:45:00,78.1,78.14,78.09,78.11,18243.0,60.1462,60.177,60.1385,60.1539,18243.0
2016-10-25 14:50:00,78.11,78.16,78.11,78.15,52357.0,60.1539,60.1924,60.1539,60.1847,52357.0
2016-10-25 14:55:00,78.14,78.14,78.09,78.09,29654.0,60.177,60.177,60.1385,60.1385,29654.0
2016-10-25 15:00:00,78.09,78.12,78.09,78.09,20499.0,60.1385,60.1616,60.1385,60.1385,20499.0
2016-10-25 15:05:00,78.09,78.12,78.08,78.12,27711.0,60.1385,60.1616,60.1308,60.1616,27711.0
2016-10-25 15:10:00,78.12,78.15,78.11,78.12,27668.0,60.1616,60.1847,60.1539,60.1616,27668.0
2016-10-25 15:15:00,78.12,78.13,78.1,78.12,17987.0,60.1616,60.1693,60.1462,60.1616,17987.0
2016-10-25 15:20:00,78.12,78.14,78.11,78.12,17031.0,60.1616,60.177,60.1539,60.1616,17031.0
2016-10-25 15:25:00,78.12,78.16,78.11,78.15,42382.0,60.1616,60.1924,60.1539,60.1847,42382.0
2016-10-25 15:30:00,78.15,78.16,78.13,78.16,17753.0,60.1847,60.1924,60.1693,60.1924,17753.0
2016-10-25 15:35:00,78.15,78.15,78.12,78.13,36299.0,60.1847,60.1847,60.1616,60.1693,36299.0
2016-10-25 15:40:00,78.13,78.17,78.12,78.14,63262.0,60.1693,60.2001,60.1616,60.177,63262.0
2016-10-25 15:45:00,78.13,78.14,78.1,78.14,29611.0,60.1693,60.177,60.1462,60.177,29611.0
2016-10-25 15:50:00,78.13,78.14,78.07,78.07,115789.0,60.1693,60.177,60.1231,60.1231,115789.0
2016-10-25 15:55:00,78.07,78.08,78.02,78.06,181604.0,60.1231,60.1308,60.0846,60.1154,181604.0
2016-10-26 09:30:00,77.66,77.81,77.36,77.48,219175.0,59.8074,59.9229,59.5763,59.6687,219175.0
2016-10-26 09:35:00,77.47,77.53,77.33,77.35,346320.0,59.661,59.7073,59.5532,59.5686,346320.0
2016-10-26 09:40:00,77.34,77.38,77.13,77.13,447071.0,59.5609,59.5917,59.3992,59.3992,447071.0
2016-10-26 09:45:00,77.14,77.18,77.0,77.1,326186.0,59.4069,59.4377,59.2991,59.3761,326186.0
2016-10-26 09:50:00,77.09,77.14,76.98,76.99,154120.0,59.3684,59.4069,59.2837,59.2914,154120.0
2016-10-26 09:55:00,76.99,77.03,76.86,76.9,141757.0,59.2914,59.3222,59.1913,59.2221,141757.0
2016-10-26 10:00:00,76.9,76.92,76.78,76.81,230263.0,59.2221,59.2375,59.1297,59.1528,230263.0
2016-10-26 10:05:00,76.81,76.86,76.75,76.83,190423.0,59.1528,59.1913,59.1066,59.1682,190423.0
2016-10-26 10:10:00,76.84,76.94,76.84,76.87,246884.0,59.1759,59.2529,59.1759,59.199,246884.0
2016-10-26 10:15:00,76.87,76.89,76.74,76.8,183270.0,59.199,59.2144,59.0989,59.1451,183270.0
2016-10-26 10:20:00,76.8,76.84,76.74,76.75,55067.0,59.1451,59.1759,59.0989,59.1066,55067.0
2016-10-26 10:25:00,76.74,76.76,76.67,76.76,69174.0,59.0989,59.1143,59.045,59.1143,69174.0
2016-10-26 10:30:00,76.77,76.84,76.75,76.75,102596.0,59.122,59.1759,59.1066,59.1066,102596.0
2016-10-26 10:35:00,76.75,76.95,76.73,76.85,69617.0,59.1066,59.2606,59.0912,59.1836,69617.0
2016-10-26 10:40:00,76.85,76.93,76.83,76.91,81967.0,59.1836,59.2452,59.1682,59.2298,81967.0
2016-10-26 10:45:00,76.91,76.99,76.84,76.98,50235.0,59.2298,59.2914,59.1759,59.2837,50235.0
2016-10-26 10:50:00,76.97,77.0,76.97,76.98,132164.0,59.276,59.2991,59.276,59.2837,132164.0
2016-10-26 10:55:00,76.99,77.14,76.98,77.14,75335.0,59.2914,59.4069,59.2837,59.4069,75335.0
2016-10-26 11:00:00,77.15,77.16,77.07,77.07,153018.0,59.4146,59.4223,59.353,59.353,153018.0
2016-10-26 11:05:00,77.08,77.11,76.98,76.99,80812.0,59.3607,59.3838,59.2837,59.2914,80812.0
2016-10-26 11:10:00,76.99,77.04,76.98,77.03,79269.0,59.2914,59.3299,59.2837,59.3222,79269.0
2016-10-26 11:15:00,77.03,77.03,76.92,76.96,82792.0,59.3222,59.3222,59.2375,59.2683,82792.0
2016-10-26 11:20:00,76.96,77.0,76.94,76.95,35934.0,59.2683,59.2991,59.2529,59.2606,35934.0
2016-10-26 11:25:00,76.95,77.1,76.95,77.07,75698.0,59.2606,59.3761,59.2606,59.353,75698.0
2016-10-26 11:30:00,77.08,77.16,77.08,77.13,117746.0,59.3607,59.4223,59.3607,59.3992,117746.0
2016-10-26 11:35:00,77.13,77.13,77.05,77.12,64162.0,59.3992,59.3992,59.3376,59.3915,64162.0
2016-10-26 11:40:00,77.12,77.12,77.07,77.08,30497.0,59.3915,59.3915,59.353,59.3607,30497.0
2016-10-26 11:45:00,77.08,77.1,77.05,77.05,29539.0,59.3607,59.3761,59.3376,59.3376,29539.0
2016-10-26 11:50:00,77.04,77.13,77.02,77.1,34148.0,59.3299,59.3992,59.3145,59.3761,34148.0
2016-10-26 11:55:00,77.09,77.11,77.0,77.02,33854.0,59.3684,59.3838,59.2991,59.3145,33854.0
2016-10-26 12:00:00,77.02,77.12,77.01,77.06,47049.0,59.3145,59.3915,59.3068,59.3453,47049.0
2016-10-26 12:05:00,77.06,77.09,77.05,77.08,18122.0,59.3453,59.3684,59.3376,59.3607,18122.0
2016-10-26 12:10:00,77.08,77.14,77.08,77.1,28175.0,59.3607,59.4069,59.3607,59.3761,28175.0
2016-10-26 12:15:00,77.11,77.12,77.07,77.11,41899.0,59.3838,59.3915,59.353,59.3838,41899.0
2016-10-26 12:20:00,77.12,77.13,77.08,77.11,42710.0,59.3915,59.3992,59.3607,59.3838,42710.0
2016-10-26 12:25:00,77.1,77.17,77.09,77.12,32949.0,59.3761,59.43,59.3684,59.3915,32949.0
2016-10-26 12:30:00,77.11,77.12,77.06,77.06,38082.0,59.3838,59.3915,59.3453,59.3453,38082.0
2016-10-26 12:35:00,77.06,77.18,77.06,77.17,39856.0,59.3453,59.4377,59.3453,59.43,39856.0
2016-10-26 12:40:00,77.16,77.17,77.08,77.09,48353.0,59.4223,59.43,59.3607,59.3684,48353.0
2016-10-26 12:45:00,77.1,77.1,77.03,77.06,47526.0,59.3761,59.3761,59.3222,59.3453,47526.0
2016-10-26 12:50:00,77.06,77.09,77.02,77.03,44560.0,59.3453,59.3684,59.3145,59.3222,44560.0
2016-10-26 12:55:00,77.04,77.08,77.04,77.07,32531.0,59.3299,59.3607,59.3299,59.353,32531.0
2016-10-26 13:00:00,77.07,77.11,77.04,77.11,64377.0,59.353,59.3838,59.3299,59.3838,64377.0
2016-10-26 13:05:00,77.11,77.12,77.07,77.09,40837.0,59.3838,59.3915,59.353,59.3684,40837.0
2016-10-26 13:10:00,77.09,77.12,77.05,77.05,55466.0,59.3684,59.3915,59.3376,59.3376,55466.0
2016-10-26 13:15:00,77.04,77.07,77.04,77.06,49389.0,59.3299,59.353,59.3299,59.3453,49389.0
2016-10-26 13:20:00,77.07,77.12,77.06,77.11,47414.0,59.353,59.3915,59.3453,59.3838,47414.0
2016-10-26 13:25:00,77.12,77.14,77.09,77.13,50723.0,59.3915,59.4069,59.3684,59.3992,50723.0
2016-10-26 13:30:00,77.14,77.16,77.11,77.13,54878.0,59.4069,59.4223,59.3838,59.3992,54878.0
2016-10-26 13:35:00,77.14,77.15,77.1,77.12,36774.0,59.4069,59.4146,59.3761,59.3915,36774.0
2016-10-26 13:40:00,77.12,77.12,77.02,77.04,41851.0,59.3915,59.3915,59.3145,59.3299,41851.0
2016-10-26 13:45:00,77.04,77.08,77.04,77.06,19951.0,59.3299,59.3607,59.3299,59.3453,19951.0
2016-10-26 13:50:00,77.06,77.07,77.04,77.05,66514.0,59.3453,59.353,59.3299,59.3376,66514.0
2016-10-26 13:55:00,77.04,77.07,77.0,77.07,70571.0,59.3299,59.353,59.2991,59.353,70571.0
2016-10-26 14:00:00,77.06,77.07,77.0,77.0,58165.0,59.3453,59.353,59.2991,59.2991,58165.0
2016-10-26 14:05:00,77.0,77.02,76.97,76.99,113033.0,59.2991,59.3145,59.276,59.2914,113033.0
2016-10-26 14:10:00,76.98,77.02,76.97,77.02,103230.0,59.2837,59.3145,59.276,59.3145,103230.0
2016-10-26 14:15:00,77.04,77.05,76.98,77.0,102470.0,59.3299,59.3376,59.2837,59.2991,102470.0
2016-10-26 14:20:00,76.99,77.04,76.99,77.03,80367.0,59.2914,59.3299,59.2914,59.3222,80367.0
2016-10-26 14:25:00,77.03,77.04,77.0,77.01,108813.0,59.3222,59.3299,59.2991,59.3068,108813.0
2016-10-26 14:30:00,77.01,77.02,76.95,76.97,105339.0,59.3068,59.3145,59.2606,59.276,105339.0
2016-10-26 14:35:00,76.97,77.02,76.96,77.02,170506.0,59.276,59.3145,59.2683,59.3145,170506.0
2016-10-26 14:40:00,77.02,77.06,77.02,77.06,88445.0,59.3145,59.3453,59.3145,59.3453,88445.0
2016-10-26 14:45:00,77.06,77.09,77.05,77.05,66389.0,59.3453,59.3684,59.3376,59.3376,66389.0
2016-10-26 14:50:00,77.04,77.04,77.0,77.0,25683.0,59.3299,59.3299,59.2991,59.2991,25683.0
2016-10-26 14:55:00,77.01,77.12,76.99,77.11,89920.0,59.3068,59.3915,59.2914,59.3838,89920.0
2016-10-26 15:00:00,77.1,77.1,77.05,77.06,47587.0,59.3761,59.3761,59.3376,59.3453,47587.0
2016-10-26 15:05:00,77.05,77.07,77.03,77.05,42491.0,59.3376,59.353,59.3222,59.3376,42491.0
2016-10-26 15:10:00,77.06,77.07,77.05,77.07,18593.0,59.3453,59.353,59.3376,59.353,18593.0
2016-10-26 15:15:00,77.07,77.13,77.07,77.12,56280.0,59.353,59.3992,59.353,59.3915,56280.0
2016-10-26 15:20:00,77.11,77.17,77.1,77.17,44426.0,59.3838,59.43,59.3761,59.43,44426.0
2016-10-26 15:25:00,77.16,77.16,77.13,77.15,53612.0,59.4223,59.4223,59.3992,59.4146,53612.0
2016-10-26 15:30:00,77.15,77.16,77.13,77.16,40648.0,59.4146,59.4223,59.3992,59.4223,40648.0
2016-10-26 15:35:00,77.15,77.17,77.12,77.17,56185.0,59.4146,59.43,59.3915,59.43,56185.0
2016-10-26 15:40:00,77.17,77.21,77.13,77.2,88644.0,59.43,59.4608,59.3992,59.4531,88644.0
2016-10-26 15:45:00,77.2,77.22,77.17,77.18,161273.0,59.4531,59.4685,59.43,59.4377,161273.0
2016-10-26 15:50:00,77.19,77.19,77.14,77.15,159370.0,59.4454,59.4454,59.4069,59.4146,159370.0
2016-10-26 15:55:00,77.15,77.17,77.11,77.14,437162.0,59.4146,59.43,59.3838,59.4069,437162.0
2016-10-27 09:30:00,76.99,77.0,76.59,76.62,278176.0,59.2914,59.2991,58.9833,59.0064,278176.0
2016-10-27 09:35:00,76.62,76.62,76.23,76.23,350324.0,59.0064,59.0064,58.7061,58.7061,350324.0
2016-10-27 09:40:00,76.24,76.43,76.22,76.24,291169.0,58.7138,58.8601,58.6984,58.7138,291169.0
2016-10-27 09:45:00,76.24,76.39,76.23,76.26,222065.0,58.7138,58.8293,58.7061,58.7292,222065.0
2016-10-27 09:50:00,76.27,76.28,76.17,76.18,143093.0,58.7369,58.7446,58.6599,58.6676,143093.0
2016-10-27 09:55:00,76.18,76.18,76.06,76.09,139514.0,58.6676,58.6676,58.5752,58.5983,139514.0
2016-10-27 10:00:00,76.11,76.17,76.02,76.05,158573.0,58.6137,58.6599,58.5444,58.5675,158573.0
2016-10-27 10:05:00,76.05,76.12,75.95,76.1,153568.0,58.5675,58.6214,58.4905,58.606,153568.0
2016-10-27 10:10:00,76.08,76.1,76.02,76.06,92313.0,58.5906,58.606,58.5444,58.5752,92313.0
2016-10-27 10:15:00,76.06,76.06,75.89,75.9,255444.0,58.5752,58.5752,58.4443,58.452,255444.0
2016-10-27 10:20:00,75.91,75.91,75.73,75.78,303261.0,58.4597,58.4597,58.321,58.3595,303261.0
2016-10-27 10:25:00,75.78,75.83,75.7,75.78,90771.0,58.3595,58.3981,58.2979,58.3595,90771.0
2016-10-27 10:30:00,75.79,75.85,75.74,75.81,262127.0,58.3672,58.4135,58.3287,58.3826,262127.0
2016-10-27 10:35:00,75.81,75.87,75.72,75.73,132276.0,58.3826,58.4289,58.3133,58.321,132276.0
2016-10-27 10:40:00,75.72,75.72,75.59,75.68,84568.0,58.3133,58.3133,58.2132,58.2825,84568.0
2016-10-27 10:45:00,75.69,75.69,75.49,75.51,258429.0,58.2902,58.2902,58.1362,58.1516,258429.0
2016-10-27 10:50:00,75.5,75.55,75.45,75.45,380012.0,58.1439,58.1824,58.1054,58.1054,380012.0
2016-10-27 10:55:00,75.45,75.46,75.3,75.37,241268.0,58.1054,58.1131,57.9899,58.0438,241268.0
2016-10-27 11:00:00,75.36,75.37,75.25,75.36,220544.0,58.0361,58.0438,57.9514,58.0361,220544.0
2016-10-27 11:05:00,75.36,75.66,75.36,75.66,375704.0,58.0361,58.2671,58.0361,58.2671,375704.0
2016-10-27 11:10:00,75.66,75.72,75.51,75.56,245084.0,58.2671,58.3133,58.1516,58.1901,245084.0
2016-10-27 11:15:00,75.55,75.57,75.47,75.49,66052.0,58.1824,58.1978,58.1208,58.1362,66052.0
2016-10-27 11:20:00,75.49,75.49,75.39,75.43,67711.0,58.1362,58.1362,58.0592,58.09,67711.0
2016-10-27 11:25:00,75.43,75.47,75.36,75.41,117562.0,58.09,58.1208,58.0361,58.0746,117562.0
2016-10-27 11:30:00,75.41,75.48,75.4,75.4,103946.0,58.0746,58.1285,58.0669,58.0669,103946.0
2016-10-27 11:35:00,75.4,75.4,75.32,75.33,151070.0,58.0669,58.0669,58.0053,58.013,151070.0
2016-10-27 11:40:00,75.33,75.36,75.22,75.34,128482.0,58.013,58.0361,57.9283,58.0207,128482.0
2016-10-27 11:45:00,75.34,75.35,75.29,75.32,48719.0,58.0207,58.0284,57.9822,58.0053,48719.0
2016-10-27 11:50:00,75.32,75.5,75.32,75.44,128074.0,58.0053,58.1439,58.0053,58.0977,128074.0
2016-10-27 11:55:00,75.43,75.47,75.4,75.46,127326.0,58.09,58.1208,58.0669,58.1131,127326.0
2016-10-27 12:00:00,75.46,75.46,75.41,75.44,42547.0,58.1131,58.1131,58.0746,58.0977,42547.0
2016-10-27 12:05:00,75.44,75.49,75.43,75.45,41502.0,58.0977,58.1362,58.09,58.1054,41502.0
2016-10-27 12:10:00,75.45,75.52,75.45,75.5,45976.0,58.1054,58.1593,58.1054,58.1439,45976.0
2016-10-27 12:15:00,75.51,75.51,75.4,75.45,70028.0,58.1516,58.1516,58.0669,58.1054,70028.0
2016-10-27 12:20:00,75.45,75.46,75.4,75.41,43651.0,58.1054,58.1131,58.0669,58.0746,43651.0
2016-10-27 12:25:00,75.43,75.44,75.35,75.35,33551.0,58.09,58.0977,58.0284,58.0284,33551.0
2016-10-27 12:30:00,75.35,75.38,75.3,75.3,46712.0,58.0284,58.0515,57.9899,57.9899,46712.0
2016-10-27 12:35:00,75.3,75.32,75.22,75.25,46842.0,57.9899,58.0053,57.9283,57.9514,46842.0
2016-10-27 12:40:00,75.25,75.25,75.17,75.21,67649.0,57.9514,57.9514,57.8898,57.9206,67649.0
2016-10-27 12:45:00,75.21,75.26,75.19,75.23,59340.0,57.9206,57.9591,57.9052,57.936,59340.0
2016-10-27 12:50:00,75.25,75.28,75.22,75.24,31765.0,57.9514,57.9745,57.9283,57.9437,31765.0
2016-10-27 12:55:00,75.25,75.29,75.21,75.26,19720.0,57.9514,57.9822,57.9206,57.9591,19720.0
2016-10-27 13:00:00,75.28,75.33,75.27,75.29,34860.0,57.9745,58.013,57.9668,57.9822,34860.0
2016-10-27 13:05:00,75.29,75.32,75.21,75.22,52049.0,57.9822,58.0053,57.9206,57.9283,52049.0
2016-10-27 13:10:00,75.23,75.32,75.23,75.32,26548.0,57.936,58.0053,57.936,58.0053,26548.0
2016-10-27 13:15:00,75.32,75.33,75.27,75.32,36484.0,58.0053,58.013,57.9668,58.0053,36484.0
2016-10-27 13:20:00,75.32,75.41,75.32,75.39,32548.0,58.0053,58.0746,58.0053,58.0592,32548.0
2016-10-27 13:25:00,75.38,75.41,75.32,75.41,96013.0,58.0515,58.0746,58.0053,58.0746,96013.0
2016-10-27 13:30:00,75.42,75.47,75.42,75.46,178966.0,58.0823,58.1208,58.0823,58.1131,178966.0
2016-10-27 13:35:00,75.45,75.64,75.45,75.64,215592.0,58.1054,58.2517,58.1054,58.2517,215592.0
2016-10-27 13:40:00,75.64,75.7,75.63,75.64,273121.0,58.2517,58.2979,58.244,58.2517,273121.0
2016-10-27 13:45:00,75.64,75.65,75.55,75.57,189634.0,58.2517,58.2594,58.1824,58.1978,189634.0
2016-10-27 13:50:00,75.57,75.61,75.56,75.57,46153.0,58.1978,58.2286,58.1901,58.1978,46153.0
2016-10-27 13:55:00,75.57,75.57,75.46,75.46,63135.0,58.1978,58.1978,58.1131,58.1131,63135.0
2016-10-27 14:00:00,75.46,75.5,75.44,75.45,44368.0,58.1131,58.1439,58.0977,58.1054,44368.0
2016-10-27 14:05:00,75.46,75.52,75.41,75.51,252868.0,58.1131,58.1593,58.0746,58.1516,252868.0
2016-10-27 14:10:00,75.51,75.51,75.45,75.49,114275.0,58.1516,58.1516,58.1054,58.1362,114275.0
2016-10-27 14:15:00,75.48,75.49,75.42,75.44,174020.0,58.1285,58.1362,58.0823,58.0977,174020.0
2016-10-27 14:20:00,75.44,75.44,75.36,75.38,95720.0,58.0977,58.0977,58.0361,58.0515,95720.0
2016-10-27 14:25:00,75.37,75.44,75.35,75.44,54173.0,58.0438,58.0977,58.0284,58.0977,54173.0
2016-10-27 14:30:00,75.43,75.46,75.35,75.35,26643.0,58.09,58.1131,58.0284,58.0284,26643.0
2016-10-27 14:35:00,75.36,75.4,75.34,75.37,28467.0,58.0361,58.0669,58.0207,58.0438,28467.0
2016-10-27 14:40:00,75.36,75.37,75.29,75.3,31314.0,58.0361,58.0438,57.9822,57.9899,31314.0
2016-10-27 14:45:00,75.3,75.32,75.24,75.28,84071.0,57.9899,58.0053,57.9437,57.9745,84071.0
2016-10-27 14:50:00,75.29,75.3,75.25,75.28,78098.0,57.9822,57.9899,57.9514,57.9745,78098.0
2016-10-27 14:55:00,75.29,75.32,75.28,75.29,26101.0,57.9822,58.0053,57.9745,57.9822,26101.0
2016-10-27 15:00:00,75.3,75.39,75.28,75.39,154684.0,57.9899,58.0592,57.9745,58.0592,154684.0
2016-10-27 15:05:00,75.38,75.38,75.32,75.36,63894.0,58.0515,58.0515,58.0053,58.0361,63894.0
2016-10-27 15:10:00,75.36,75.42,75.31,75.33,53130.0,58.0361,58.0823,57.9976,58.013,53130.0
2016-10-27 15:15:00,75.33,75.34,75.3,75.31,71338.0,58.013,58.0207,57.9899,57.9976,71338.0
2016-10-27 15:20:00,75.31,75.37,75.3,75.35,59342.0,57.9976,58.0438,57.9899,58.0284,59342.0
2016-10-27 15:25:00,75.35,75.42,75.34,75.42,84487.0,58.0284,58.0823,58.0207,58.0823,84487.0
2016-10-27 15:30:00,75.42,75.46,75.37,75.43,179102.0,58.0823,58.1131,58.0438,58.09,179102.0
2016-10-27 15:35:00,75.42,75.47,75.4,75.47,118537.0,58.0823,58.1208,58.0669,58.1208,118537.0
2016-10-27 15:40:00,75.47,75.48,75.34,75.34,485879.0,58.1208,58.1285,58.0207,58.0207,485879.0
2016-10-27 15:45:00,75.34,75.37,75.31,75.36,200802.0,58.0207,58.0438,57.9976,58.0361,200802.0
2016-10-27 15:50:00,75.35,75.38,75.3,75.35,298935.0,58.0284,58.0515,57.9899,58.0284,298935.0
2016-10-27 15:55:00,75.34,75.39,75.33,75.36,622613.0,58.0207,58.0592,58.013,58.0361,622613.0
2016-10-28 09:30:00,75.39,75.9,75.37,75.67,237269.0,58.0592,58.452,58.0438,58.2748,237269.0
2016-10-28 09:35:00,75.67,75.99,75.64,75.98,196193.0,58.2748,58.5213,58.2517,58.5136,196193.0
2016-10-28 09:40:00,75.97,76.09,75.87,75.97,169298.0,58.5059,58.5983,58.4289,58.5059,169298.0
2016-10-28 09:45:00,75.96,76.1,75.89,75.91,218037.0,58.4982,58.606,58.4443,58.4597,218037.0
2016-10-28 09:50:00,75.91,76.0,75.88,75.96,114222.0,58.4597,58.529,58.4366,58.4982,114222.0
2016-10-28 09:55:00,75.96,76.05,75.88,75.89,258816.0,58.4982,58.5675,58.4366,58.4443,258816.0
2016-10-28 10:00:00,75.9,75.98,75.85,75.87,176453.0,58.452,58.5136,58.4135,58.4289,176453.0
2016-10-28 10:05:00,75.87,75.96,75.78,75.81,160075.0,58.4289,58.4982,58.3595,58.3826,160075.0
2016-10-28 10:10:00,75.8,75.8,75.69,75.71,146861.0,58.3749,58.3749,58.2902,58.3056,146861.0
2016-10-28 10:15:00,75.71,75.84,75.69,75.74,103331.0,58.3056,58.4058,58.2902,58.3287,103331.0
2016-10-28 10:20:00,75.74,75.86,75.74,75.78,91280.0,58.3287,58.4212,58.3287,58.3595,91280.0
2016-10-28 10:25:00,75.77,75.82,75.73,75.76,75864.0,58.3518,58.3904,58.321,58.3441,75864.0
2016-10-28 10:30:00,75.76,75.84,75.75,75.82,31924.0,58.3441,58.4058,58.3364,58.3904,31924.0
2016-10-28 10:35:00,75.83,75.89,75.78,75.84,112615.0,58.3981,58.4443,58.3595,58.4058,112615.0
2016-10-28 10:40:00,75.85,75.94,75.81,75.87,49367.0,58.4135,58.4828,58.3826,58.4289,49367.0
2016-10-28 10:45:00,75.87,75.97,75.85,75.95,50234.0,58.4289,58.5059,58.4135,58.4905,50234.0
2016-10-28 10:50:00,75.95,75.96,75.87,75.93,82940.0,58.4905,58.4982,58.4289,58.4751,82940.0
2016-10-28 10:55:00,75.92,76.06,75.91,76.04,83614.0,58.4674,58.5752,58.4597,58.5598,83614.0
2016-10-28 11:00:00,76.04,76.12,75.99,76.03,173042.0,58.5598,58.6214,58.5213,58.5521,173042.0
2016-10-28 11:05:00,76.03,76.06,75.95,75.99,47170.0,58.5521,58.5752,58.4905,58.5213,47170.0
2016-10-28 11:10:00,75.99,75.99,75.88,75.89,29803.0,58.5213,58.5213,58.4366,58.4443,29803.0
2016-10-28 11:15:00,75.89,75.95,75.89,75.92,39800.0,58.4443,58.4905,58.4443,58.4674,39800.0
2016-10-28 11:20:00,75.92,75.94,75.9,75.94,18364.0,58.4674,58.4828,58.452,58.4828,18364.0
2016-10-28 11:25:00,75.95,75.97,75.88,75.93,36584.0,58.4905,58.5059,58.4366,58.4751,36584.0
2016-10-28 11:30:00,75.93,75.98,75.93,75.98,20238.0,58.4751,58.5136,58.4751,58.5136,20238.0
2016-10-28 11:35:00,75.97,75.97,75.88,75.89,172186.0,58.5059,58.5059,58.4366,58.4443,172186.0
2016-10-28 11:40:00,75.89,75.92,75.88,75.92,18447.0,58.4443,58.4674,58.4366,58.4674,18447.0
2016-10-28 11:45:00,75.92,75.92,75.84,75.89,36433.0,58.4674,58.4674,58.4058,58.4443,36433.0
2016-10-28 11:50:00,75.89,75.89,75.84,75.84,14908.0,58.4443,58.4443,58.4058,58.4058,14908.0
2016-10-28 11:55:00,75.84,75.87,75.83,75.84,19674.0,58.4058,58.4289,58.3981,58.4058,19674.0
2016-10-28 12:00:00,75.83,75.85,75.81,75.83,12657.0,58.3981,58.4135,58.3826,58.3981,12657.0
2016-10-28 12:05:00,75.83,75.9,75.82,75.89,51373.0,58.3981,58.452,58.3904,58.4443,51373.0
2016-10-28 12:10:00,75.89,75.94,75.87,75.93,28064.0,58.4443,58.4828,58.4289,58.4751,28064.0
2016-10-28 12:15:00,75.93,76.01,75.93,75.99,20887.0,58.4751,58.5367,58.4751,58.5213,20887.0
2016-10-28 12:20:00,76.0,76.04,75.96,75.96,41301.0,58.529,58.5598,58.4982,58.4982,41301.0
2016-10-28 12:25:00,75.94,75.95,75.9,75.92,30206.0,58.4828,58.4905,58.452,58.4674,30206.0
2016-10-28 12:30:00,75.92,75.92,75.86,75.88,27892.0,58.4674,58.4674,58.4212,58.4366,27892.0
2016-10-28 12:35:00,75.88,75.88,75.8,75.81,7026.0,58.4366,58.4366,58.3749,58.3826,7026.0
2016-10-28 12:40:00,75.82,75.83,75.79,75.8,25584.0,58.3904,58.3981,58.3672,58.3749,25584.0
2016-10-28 12:45:00,75.81,75.88,75.81,75.82,28540.0,58.3826,58.4366,58.3826,58.3904,28540.0
2016-10-28 12:50:00,75.82,75.85,75.81,75.83,56226.0,58.3904,58.4135,58.3826,58.3981,56226.0
2016-10-28 12:55:00,75.83,75.83,75.78,75.8,63996.0,58.3981,58.3981,58.3595,58.3749,63996.0
2016-10-28 13:00:00,75.8,75.81,75.54,75.54,126421.0,58.3749,58.3826,58.1747,58.1747,126421.0
2016-10-28 13:05:00,75.54,75.57,75.35,75.35,98780.0,58.1747,58.1978,58.0284,58.0284,98780.0
2016-10-28 13:10:00,75.34,75.53,75.26,75.52,110856.0,58.0207,58.167,57.9591,58.1593,110856.0
2016-10-28 13:15:00,75.51,75.53,75.43,75.49,142237.0,58.1516,58.167,58.09,58.1362,142237.0
2016-10-28 13:20:00,75.48,75.59,75.48,75.49,85296.0,58.1285,58.2132,58.1285,58.1362,85296.0
2016-10-28 13:25:00,75.48,75.5,75.44,75.46,64558.0,58.1285,58.1439,58.0977,58.1131,64558.0
2016-10-28 13:30:00,75.45,75.45,75.36,75.38,96857.0,58.1054,58.1054,58.0361,58.0515,96857.0
2016-10-28 13:35:00,75.41,75.41,75.26,75.34,176745.0,58.0746,58.0746,57.9591,58.0207,176745.0
2016-10-28 13:40:00,75.34,75.43,75.33,75.37,144534.0,58.0207,58.09,58.013,58.0438,144534.0
2016-10-28 13:45:00,75.36,75.39,75.31,75.38,69231.0,58.0361,58.0592,57.9976,58.0515,69231.0
2016-10-28 13:50:00,75.38,75.44,75.31,75.4,110589.0,58.0515,58.0977,57.9976,58.0669,110589.0
2016-10-28 13:55:00,75.4,75.42,75.32,75.32,97263.0,58.0669,58.0823,58.0053,58.0053,97263.0
2016-10-28 14:00:00,75.33,75.48,75.33,75.47,97279.0,58.013,58.1285,58.013,58.1208,97279.0
2016-10-28 14:05:00,75.47,75.54,75.44,75.5,96793.0,58.1208,58.1747,58.0977,58.1439,96793.0
2016-10-28 14:10:00,75.51,75.55,75.45,75.55,26555.0,58.1516,58.1824,58.1054,58.1824,26555.0
2016-10-28 14:15:00,75.55,75.55,75.44,75.48,75738.0,58.1824,58.1824,58.0977,58.1285,75738.0
2016-10-28 14:20:00,75.49,75.6,75.47,75.59,35138.0,58.1362,58.2209,58.1208,58.2132,35138.0
2016-10-28 14:25:00,75.59,75.6,75.5,75.51,82468.0,58.2132,58.2209,58.1439,58.1516,82468.0
2016-10-28 14:30:00,75.51,75.66,75.5,75.63,64941.0,58.1516,58.2671,58.1439,58.244,64941.0
2016-10-28 14:35:00,75.63,75.64,75.55,75.55,58107.0,58.244,58.2517,58.1824,58.1824,58107.0
2016-10-28 14:40:00,75.56,75.57,75.48,75.5,24851.0,58.1901,58.1978,58.1285,58.1439,24851.0
2016-10-28 14:45:00,75.5,75.53,75.48,75.51,22684.0,58.1439,58.167,58.1285,58.1516,22684.0
2016-10-28 14:50:00,75.52,75.53,75.49,75.51,45621.0,58.1593,58.167,58.1362,58.1516,45621.0
2016-10-28 14:55:00,75.51,75.67,75.5,75.67,74132.0,58.1516,58.2748,58.1439,58.2748,74132.0
2016-10-28 15:00:00,75.67,75.68,75.61,75.63,35180.0,58.2748,58.2825,58.2286,58.244,35180.0
2016-10-28 15:05:00,75.63,75.65,75.59,75.59,14042.0,58.244,58.2594,58.2132,58.2132,14042.0
2016-10-28 15:10:00,75.59,75.6,75.54,75.57,19177.0,58.2132,58.2209,58.1747,58.1978,19177.0
2016-10-28 15:15:00,75.57,75.59,75.52,75.59,32194.0,58.1978,58.2132,58.1593,58.2132,32194.0
2016-10-28 15:20:00,75.6,75.67,75.57,75.62,57148.0,58.2209,58.2748,58.1978,58.2363,57148.0
2016-10-28 15:25:00,75.63,75.78,75.62,75.7,44633.0,58.244,58.3595,58.2363,58.2979,44633.0
2016-10-28 15:30:00,75.71,75.71,75.61,75.63,43272.0,58.3056,58.3056,58.2286,58.244,43272.0
2016-10-28 15:35:00,75.63,75.66,75.53,75.57,51048.0,58.244,58.2671,58.167,58.1978,51048.0
2016-10-28 15:40:00,75.56,75.59,75.47,75.54,71970.0,58.1901,58.2132,58.1208,58.1747,71970.0
2016-10-28 15:45:00,75.54,75.66,75.51,75.62,216920.0,58.1747,58.2671,58.1516,58.2363,216920.0
2016-10-28 15:50:00,75.62,75.64,75.55,75.56,234866.0,58.2363,58.2517,58.1824,58.1901,234866.0
2016-10-28 15:55:00,75.56,75.62,75.52,75.53,360475.0,58.1901,58.2363,58.1593,58.167,360475.0
2016-10-31 09:30:00,75.95,75.99,75.53,75.56,116880.0,58.4905,58.5213,58.167,58.1901,116880.0
2016-10-31 09:35:00,75.57,75.8,75.56,75.71,80341.0,58.1978,58.3749,58.1901,58.3056,80341.0
2016-10-31 09:40:00,75.72,75.99,75.7,75.92,65815.0,58.3133,58.5213,58.2979,58.4674,65815.0
2016-10-31 09:45:00,75.92,76.05,75.86,75.99,213942.0,58.4674,58.5675,58.4212,58.5213,213942.0
2016-10-31 09:50:00,75.99,76.07,75.88,75.95,153432.0,58.5213,58.5829,58.4366,58.4905,153432.0
2016-10-31 09:55:00,75.97,76.04,75.95,76.0,54944.0,58.5059,58.5598,58.4905,58.529,54944.0
2016-10-31 10:00:00,76.0,76.12,76.0,76.06,133706.0,58.529,58.6214,58.529,58.5752,133706.0
2016-10-31 10:05:00,76.05,76.13,75.99,76.12,98565.0,58.5675,58.6291,58.5213,58.6214,98565.0
2016-10-31 10:10:00,76.12,76.29,76.12,76.29,137938.0,58.6214,58.7523,58.6214,58.7523,137938.0
2016-10-31 10:15:00,76.28,76.33,76.15,76.19,126708.0,58.7446,58.7831,58.6445,58.6753,126708.0
2016-10-31 10:20:00,76.19,76.29,76.14,76.27,80442.0,58.6753,58.7523,58.6368,58.7369,80442.0
2016-10-31 10:25:00,76.27,76.29,76.21,76.28,47781.0,58.7369,58.7523,58.6907,58.7446,47781.0
2016-10-31 10:30:00,76.29,76.31,76.1,76.11,65938.0,58.7523,58.7677,58.606,58.6137,65938.0
2016-10-31 10:35:00,76.11,76.15,76.04,76.04,74264.0,58.6137,58.6445,58.5598,58.5598,74264.0
2016-10-31 10:40:00,76.02,76.06,75.96,75.97,42921.0,58.5444,58.5752,58.4982,58.5059,42921.0
2016-10-31 10:45:00,75.98,75.99,75.87,75.88,54473.0,58.5136,58.5213,58.4289,58.4366,54473.0
2016-10-31 10:50:00,75.89,75.99,75.88,75.99,68409.0,58.4443,58.5213,58.4366,58.5213,68409.0
2016-10-31 10:55:00,75.99,76.01,75.94,75.96,94530.0,58.5213,58.5367,58.4828,58.4982,94530.0
2016-10-31 11:00:00,75.97,75.97,75.89,75.95,57858.0,58.5059,58.5059,58.4443,58.4905,57858.0
2016-10-31 11:05:00,75.95,75.95,75.88,75.94,62593.0,58.4905,58.4905,58.4366,58.4828,62593.0
2016-10-31 11:10:00,75.95,76.06,75.94,76.05,78360.0,58.4905,58.5752,58.4828,58.5675,78360.0
2016-10-31 11:15:00,76.06,76.12,76.05,76.06,56566.0,58.5752,58.6214,58.5675,58.5752,56566.0
2016-10-31 11:20:00,76.05,76.05,75.99,76.0,77367.0,58.5675,58.5675,58.5213,58.529,77367.0
2016-10-31 11:25:00,76.01,76.11,76.0,76.11,58039.0,58.5367,58.6137,58.529,58.6137,58039.0
2016-10-31 11:30:00,76.12,76.22,76.11,76.22,57049.0,58.6214,58.6984,58.6137,58.6984,57049.0
2016-10-31 11:35:00,76.22,76.25,76.2,76.23,64706.0,58.6984,58.7215,58.683,58.7061,64706.0
2016-10-31 11:40:00,76.22,76.3,76.21,76.3,86142.0,58.6984,58.76,58.6907,58.76,86142.0
2016-10-31 11:45:00,76.31,76.31,76.24,76.25,95334.0,58.7677,58.7677,58.7138,58.7215,95334.0
2016-10-31 11:50:00,76.25,76.31,76.25,76.29,51419.0,58.7215,58.7677,58.7215,58.7523,51419.0
2016-10-31 11:55:00,76.3,76.37,76.3,76.32,85390.0,58.76,58.8139,58.76,58.7754,85390.0
2016-10-31 12:00:00,76.32,76.32,76.21,76.29,100904.0,58.7754,58.7754,58.6907,58.7523,100904.0
2016-10-31 12:05:00,76.29,76.3,76.22,76.23,45840.0,58.7523,58.76,58.6984,58.7061,45840.0
2016-10-31 12:10:00,76.23,76.24,76.16,76.19,59357.0,58.7061,58.7138,58.6522,58.6753,59357.0
2016-10-31 12:15:00,76.19,76.21,76.12,76.14,49695.0,58.6753,58.6907,58.6214,58.6368,49695.0
2016-10-31 12:20:00,76.14,76.16,76.1,76.14,31065.0,58.6368,58.6522,58.606,58.6368,31065.0
2016-10-31 12:25:00,76.15,76.21,76.15,76.2,27342.0,58.6445,58.6907,58.6445,58.683,27342.0
2016-10-31 12:30:00,76.21,76.26,76.21,76.26,59995.0,58.6907,58.7292,58.6907,58.7292,59995.0
2016-10-31 12:35:00,76.26,76.29,76.24,76.28,73242.0,58.7292,58.7523,58.7138,58.7446,73242.0
2016-10-31 12:40:00,76.28,76.3,76.24,76.3,41922.0,58.7446,58.76,58.7138,58.76,41922.0
2016-10-31 12:45:00,76.29,76.29,76.26,76.28,30961.0,58.7523,58.7523,58.7292,58.7446,30961.0
2016-10-31 12:50:00,76.28,76.32,76.27,76.29,28950.0,58.7446,58.7754,58.7369,58.7523,28950.0
2016-10-31 12:55:00,76.3,76.41,76.29,76.4,102138.0,58.76,58.8447,58.7523,58.837,102138.0
2016-10-31 13:00:00,76.4,76.42,76.36,76.39,42501.0,58.837,58.8524,58.8062,58.8293,42501.0
2016-10-31 13:05:00,76.38,76.4,76.34,76.37,61804.0,58.8216,58.837,58.7908,58.8139,61804.0
2016-10-31 13:10:00,76.37,76.38,76.33,76.34,22720.0,58.8139,58.8216,58.7831,58.7908,22720.0
2016-10-31 13:15:00,76.34,76.34,76.31,76.31,16260.0,58.7908,58.7908,58.7677,58.7677,16260.0
2016-10-31 13:20:00,76.3,76.36,76.28,76.28,39739.0,58.76,58.8062,58.7446,58.7446,39739.0
2016-10-31 13:25:00,76.29,76.34,76.28,76.31,34549.0,58.7523,58.7908,58.7446,58.7677,34549.0
2016-10-31 13:30:00,76.31,76.41,76.31,76.4,36010.0,58.7677,58.8447,58.7677,58.837,36010.0
2016-10-31 13:35:00,76.41,76.41,76.3,76.3,18504.0,58.8447,58.8447,58.76,58.76,18504.0
2016-10-31 13:40:00,76.31,76.34,76.28,76.34,68890.0,58.7677,58.7908,58.7446,58.7908,68890.0
2016-10-31 13:45:00,76.35,76.41,76.35,76.4,29304.0,58.7985,58.8447,58.7985,58.837,29304.0
2016-10-31 13:50:00,76.41,76.41,76.36,76.38,29399.0,58.8447,58.8447,58.8062,58.8216,29399.0
2016-10-31 13:55:00,76.37,76.37,76.32,76.33,25475.0,58.8139,58.8139,58.7754,58.7831,25475.0
2016-10-31 14:00:00,76.33,76.42,76.33,76.42,23040.0,58.7831,58.8524,58.7831,58.8524,23040.0
2016-10-31 14:05:00,76.42,76.44,76.4,76.41,51080.0,58.8524,58.8678,58.837,58.8447,51080.0
2016-10-31 14:10:00,76.4,76.45,76.4,76.45,37528.0,58.837,58.8755,58.837,58.8755,37528.0
2016-10-31 14:15:00,76.45,76.5,76.44,76.44,61925.0,58.8755,58.914,58.8678,58.8678,61925.0
2016-10-31 14:20:00,76.44,76.46,76.42,76.42,41927.0,58.8678,58.8832,58.8524,58.8524,41927.0
2016-10-31 14:25:00,76.42,76.43,76.4,76.41,28063.0,58.8524,58.8601,58.837,58.8447,28063.0
2016-10-31 14:30:00,76.4,76.49,76.4,76.49,62196.0,58.837,58.9063,58.837,58.9063,62196.0
2016-10-31 14:35:00,76.49,76.51,76.47,76.48,27730.0,58.9063,58.9217,58.8909,58.8986,27730.0
2016-10-31 14:40:00,76.48,76.48,76.43,76.44,98263.0,58.8986,58.8986,58.8601,58.8678,98263.0
2016-10-31 14:45:00,76.43,76.45,76.42,76.43,32634.0,58.8601,58.8755,58.8524,58.8601,32634.0
2016-10-31 14:50:00,76.43,76.47,76.41,76.45,31920.0,58.8601,58.8909,58.8447,58.8755,31920.0
2016-10-31 14:55:00,76.45,76.49,76.44,76.48,26908.0,58.8755,58.9063,58.8678,58.8986,26908.0
2016-10-31 15:00:00,76.48,76.55,76.47,76.54,62196.0,58.8986,58.9525,58.8909,58.9448,62196.0
2016-10-31 15:05:00,76.54,76.55,76.49,76.51,98357.0,58.9448,58.9525,58.9063,58.9217,98357.0
2016-10-31 15:10:00,76.51,76.56,76.5,76.55,319491.0,58.9217,58.9602,58.914,58.9525,319491.0
2016-10-31 15:15:00,76.55,76.57,76.53,76.53,69696.0,58.9525,58.9679,58.9371,58.9371,69696.0
2016-10-31 15:20:00,76.54,76.6,76.53,76.59,28942.0,58.9448,58.991,58.9371,58.9833,28942.0
2016-10-31 15:25:00,76.59,76.61,76.57,76.59,42660.0,58.9833,58.9987,58.9679,58.9833,42660.0
2016-10-31 15:30:00,76.59,76.66,76.59,76.61,89422.0,58.9833,59.0372,58.9833,58.9987,89422.0
2016-10-31 15:35:00,76.61,76.61,76.58,76.59,63207.0,58.9987,58.9987,58.9756,58.9833,63207.0
2016-10-31 15:40:00,76.59,76.62,76.57,76.59,252067.0,58.9833,59.0064,58.9679,58.9833,252067.0
2016-10-31 15:45:00,76.6,76.71,76.59,76.71,282347.0,58.991,59.0758,58.9833,59.0758,282347.0
2016-10-31 15:50:00,76.7,76.7,76.63,76.64,214382.0,59.0681,59.0681,59.0141,59.0218,214382.0
2016-10-31 15:55:00,76.64,76.68,76.61,76.61,1080104.0,59.0218,59.0527,58.9987,58.9987,1080104.0
2016-11-01 09:30:00,76.24,76.3,76.08,76.25,359308.0,58.7138,58.76,58.5906,58.7215,359308.0
2016-11-01 09:35:00,76.25,76.31,76.06,76.09,193975.0,58.7215,58.7677,58.5752,58.5983,193975.0
2016-11-01 09:40:00,76.09,76.09,75.86,75.9,291505.0,58.5983,58.5983,58.4212,58.452,291505.0
2016-11-01 09:45:00,75.9,76.21,75.9,76.16,149868.0,58.452,58.6907,58.452,58.6522,149868.0
2016-11-01 09:50:00,76.16,76.28,76.09,76.15,145237.0,58.6522,58.7446,58.5983,58.6445,145237.0
2016-11-01 09:55:00,76.11,76.23,76.07,76.17,114058.0,58.6137,58.7061,58.5829,58.6599,114058.0
2016-11-01 10:00:00,76.18,76.25,76.01,76.15,242979.0,58.6676,58.7215,58.5367,58.6445,242979.0
2016-11-01 10:05:00,76.15,76.18,75.96,75.98,137033.0,58.6445,58.6676,58.4982,58.5136,137033.0
2016-11-01 10:10:00,75.98,76.1,75.98,75.98,70969.0,58.5136,58.606,58.5136,58.5136,70969.0
2016-11-01 10:15:00,75.98,76.04,75.95,76.03,130480.0,58.5136,58.5598,58.4905,58.5521,130480.0
2016-11-01 10:20:00,76.03,76.04,75.97,76.01,105910.0,58.5521,58.5598,58.5059,58.5367,105910.0
2016-11-01 10:25:00,76.01,76.05,75.97,76.0,93438.0,58.5367,58.5675,58.5059,58.529,93438.0
2016-11-01 10:30:00,75.99,76.02,75.85,75.86,192390.0,58.5213,58.5444,58.4135,58.4212,192390.0
2016-11-01 10:35:00,75.86,75.88,75.71,75.74,144479.0,58.4212,58.4366,58.3056,58.3287,144479.0
2016-11-01 10:40:00,75.74,75.78,75.66,75.71,81064.0,58.3287,58.3595,58.2671,58.3056,81064.0
2016-11-01 10:45:00,75.71,75.79,75.68,75.79,86906.0,58.3056,58.3672,58.2825,58.3672,86906.0
2016-11-01 10:50:00,75.79,75.89,75.79,75.88,147596.0,58.3672,58.4443,58.3672,58.4366,147596.0
2016-11-01 10:55:00,75.87,75.89,75.82,75.83,62342.0,58.4289,58.4443,58.3904,58.3981,62342.0
2016-11-01 11:00:00,75.84,75.93,75.84,75.86,55330.0,58.4058,58.4751,58.4058,58.4212,55330.0
2016-11-01 11:05:00,75.86,75.89,75.81,75.82,44370.0,58.4212,58.4443,58.3826,58.3904,44370.0
2016-11-01 11:10:00,75.83,75.84,75.76,75.76,102980.0,58.3981,58.4058,58.3441,58.3441,102980.0
2016-11-01 11:15:00,75.76,75.8,75.7,75.72,107571.0,58.3441,58.3749,58.2979,58.3133,107571.0
2016-11-01 11:20:00,75.71,75.71,75.62,75.63,60293.0,58.3056,58.3056,58.2363,58.244,60293.0
2016-11-01 11:25:00,75.64,75.7,75.62,75.67,67680.0,58.2517,58.2979,58.2363,58.2748,67680.0
2016-11-01 11:30:00,75.66,75.67,75.61,75.65,70919.0,58.2671,58.2748,58.2286,58.2594,70919.0
2016-11-01 11:35:00,75.65,75.73,75.62,75.72,47593.0,58.2594,58.321,58.2363,58.3133,47593.0
2016-11-01 11:40:00,75.71,75.76,75.69,75.76,149787.0,58.3056,58.3441,58.2902,58.3441,149787.0
2016-11-01 11:45:00,75.75,75.75,75.67,75.69,31180.0,58.3364,58.3364,58.2748,58.2902,31180.0
2016-11-01 11:50:00,75.68,75.68,75.54,75.56,65231.0,58.2825,58.2825,58.1747,58.1901,65231.0
2016-11-01 11:55:00,75.56,75.58,75.53,75.53,53543.0,58.1901,58.2055,58.167,58.167,53543.0
2016-11-01 12:00:00,75.55,75.58,75.46,75.48,61949.0,58.1824,58.2055,58.1131,58.1285,61949.0
2016-11-01 12:05:00,75.48,75.5,75.41,75.42,46714.0,58.1285,58.1439,58.0746,58.0823,46714.0
2016-11-01 12:10:00,75.42,75.43,75.35,75.37,116564.0,58.0823,58.09,58.0284,58.0438,116564.0
2016-11-01 12:15:00,75.37,75.38,75.3,75.36,76644.0,58.0438,58.0515,57.9899,58.0361,76644.0
2016-11-01 12:20:00,75.36,75.36,75.26,75.31,76283.0,58.0361,58.0361,57.9591,57.9976,76283.0
2016-11-01 12:25:00,75.31,75.42,75.3,75.4,57506.0,57.9976,58.0823,57.9899,58.0669,57506.0
2016-11-01 12:30:00,75.4,75.41,75.31,75.33,98087.0,58.0669,58.0746,57.9976,58.013,98087.0
2016-11-01 12:35:00,75.33,75.36,75.25,75.25,57741.0,58.013,58.0361,57.9514,57.9514,57741.0
2016-11-01 12:40:00,75.26,75.27,75.16,75.17,93868.0,57.9591,57.9668,57.8821,57.8898,93868.0
2016-11-01 12:45:00,75.18,75.2,75.07,75.08,64368.0,57.8975,57.9129,57.8128,57.8205,64368.0
2016-11-01 12:50:00,75.08,75.12,75.03,75.05,85065.0,57.8205,57.8513,57.782,57.7974,85065.0
2016-11-01 12:55:00,75.06,75.07,75.03,75.06,46508.0,57.8051,57.8128,57.782,57.8051,46508.0
2016-11-01 13:00:00,75.05,75.06,75.0,75.0,63861.0,57.7974,57.8051,57.7589,57.7589,63861.0
2016-11-01 13:05:00,75.01,75.03,75.0,75.01,86940.0,57.7666,57.782,57.7589,57.7666,86940.0
2016-11-01 13:10:00,75.0,75.01,74.95,74.98,70889.0,57.7589,57.7666,57.7203,57.7435,70889.0
2016-11-01 13:15:00,74.98,75.0,74.86,74.91,56396.0,57.7435,57.7589,57.651,57.6895,56396.0
2016-11-01 13:20:00,74.91,74.92,74.83,74.83,60532.0,57.6895,57.6972,57.6279,57.6279,60532.0
2016-11-01 13:25:00,74.83,74.87,74.81,74.86,77745.0,57.6279,57.6587,57.6125,57.651,77745.0
2016-11-01 13:30:00,74.85,74.91,74.79,74.81,166777.0,57.6433,57.6895,57.5971,57.6125,166777.0
2016-11-01 13:35:00,74.81,74.88,74.79,74.86,162258.0,57.6125,57.6664,57.5971,57.651,162258.0
2016-11-01 13:40:00,74.85,74.91,74.78,74.79,173774.0,57.6433,57.6895,57.5894,57.5971,173774.0
2016-11-01 13:45:00,74.79,74.88,74.74,74.88,91976.0,57.5971,57.6664,57.5586,57.6664,91976.0
2016-11-01 13:50:00,74.87,74.9,74.85,74.89,297058.0,57.6587,57.6818,57.6433,57.6741,297058.0
2016-11-01 13:55:00,74.89,74.92,74.86,74.88,142712.0,57.6741,57.6972,57.651,57.6664,142712.0
2016-11-01 14:00:00,74.89,74.98,74.87,74.96,151389.0,57.6741,57.7435,57.6587,57.728,151389.0
2016-11-01 14:05:00,74.96,75.0,74.92,74.99,243867.0,57.728,57.7589,57.6972,57.7512,243867.0
2016-11-01 14:10:00,74.99,75.11,74.99,75.05,147374.0,57.7512,57.8436,57.7512,57.7974,147374.0
2016-11-01 14:15:00,75.05,75.05,74.92,75.05,139462.0,57.7974,57.7974,57.6972,57.7974,139462.0
2016-11-01 14:20:00,75.05,75.1,75.01,75.09,130078.0,57.7974,57.8359,57.7666,57.8282,130078.0
2016-11-01 14:25:00,75.1,75.39,75.09,75.35,387850.0,57.8359,58.0592,57.8282,58.0284,387850.0
2016-11-01 14:30:00,75.36,75.42,75.31,75.38,165803.0,58.0361,58.0823,57.9976,58.0515,165803.0
2016-11-01 14:35:00,75.37,75.38,75.3,75.31,295645.0,58.0438,58.0515,57.9899,57.9976,295645.0
2016-11-01 14:40:00,75.3,75.34,75.2,75.32,100711.0,57.9899,58.0207,57.9129,58.0053,100711.0
2016-11-01 14:45:00,75.32,75.33,75.17,75.2,86166.0,58.0053,58.013,57.8898,57.9129,86166.0
2016-11-01 14:50:00,75.21,75.22,75.13,75.17,77051.0,57.9206,57.9283,57.859,57.8898,77051.0
2016-11-01 14:55:00,75.17,75.19,75.0,75.03,101472.0,57.8898,57.9052,57.7589,57.782,101472.0
2016-11-01 15:00:00,75.03,75.09,74.96,75.05,149108.0,57.782,57.8282,57.728,57.7974,149108.0
2016-11-01 15:05:00,75.05,75.1,75.02,75.08,128561.0,57.7974,57.8359,57.7743,57.8205,128561.0
2016-11-01 15:10:00,75.08,75.08,75.01,75.02,92430.0,57.8205,57.8205,57.7666,57.7743,92430.0
2016-11-01 15:15:00,75.02,75.09,75.0,75.04,62896.0,57.7743,57.8282,57.7589,57.7897,62896.0
2016-11-01 15:20:00,75.04,75.05,74.97,74.98,297310.0,57.7897,57.7974,57.7357,57.7435,297310.0
2016-11-01 15:25:00,74.98,75.07,74.94,75.07,202736.0,57.7435,57.8128,57.7126,57.8128,202736.0
2016-11-01 15:30:00,75.06,75.09,74.98,74.99,237479.0,57.8051,57.8282,57.7435,57.7512,237479.0
2016-11-01 15:35:00,74.99,75.01,74.86,75.01,186259.0,57.7512,57.7666,57.651,57.7666,186259.0
2016-11-01 15:40:00,75.0,75.03,74.93,74.96,283506.0,57.7589,57.782,57.7049,57.728,283506.0
2016-11-01 15:45:00,74.97,75.1,74.96,74.98,346478.0,57.7357,57.8359,57.728,57.7435,346478.0
2016-11-01 15:50:00,74.99,75.04,74.93,75.04,342489.0,57.7512,57.7897,57.7049,57.7897,342489.0
2016-11-01 15:55:00,75.04,75.05,74.96,74.99,549153.0,57.7897,57.7974,57.728,57.7512,549153.0
2016-11-02 09:30:00,74.88,74.98,74.77,74.84,324355.0,57.6664,57.7435,57.5817,57.6356,324355.0
2016-11-02 09:35:00,74.84,75.01,74.81,74.88,283933.0,57.6356,57.7666,57.6125,57.6664,283933.0
2016-11-02 09:40:00,74.89,74.95,74.77,74.83,246620.0,57.6741,57.7203,57.5817,57.6279,246620.0
2016-11-02 09:45:00,74.83,74.89,74.7,74.84,391778.0,57.6279,57.6741,57.5278,57.6356,391778.0
2016-11-02 09:50:00,74.84,74.95,74.82,74.85,216369.0,57.6356,57.7203,57.6202,57.6433,216369.0
2016-11-02 09:55:00,74.85,74.94,74.78,74.92,151437.0,57.6433,57.7126,57.5894,57.6972,151437.0
2016-11-02 10:00:00,74.92,74.95,74.82,74.89,213964.0,57.6972,57.7203,57.6202,57.6741,213964.0
2016-11-02 10:05:00,74.89,74.91,74.78,74.78,144021.0,57.6741,57.6895,57.5894,57.5894,144021.0
2016-11-02 10:10:00,74.79,74.83,74.72,74.76,167572.0,57.5971,57.6279,57.5432,57.574,167572.0
2016-11-02 10:15:00,74.76,74.88,74.7,74.71,137104.0,57.574,57.6664,57.5278,57.5355,137104.0
2016-11-02 10:20:00,74.71,74.73,74.49,74.49,121359.0,57.5355,57.5509,57.3661,57.3661,121359.0
2016-11-02 10:25:00,74.49,74.54,74.39,74.52,146251.0,57.3661,57.4046,57.2891,57.3892,146251.0
2016-11-02 10:30:00,74.52,74.52,74.39,74.46,245309.0,57.3892,57.3892,57.2891,57.343,245309.0
2016-11-02 10:35:00,74.46,74.48,74.35,74.44,176563.0,57.343,57.3584,57.2583,57.3276,176563.0
2016-11-02 10:40:00,74.43,74.47,74.37,74.4,136403.0,57.3199,57.3507,57.2737,57.2968,136403.0
2016-11-02 10:45:00,74.39,74.52,74.37,74.48,99295.0,57.2891,57.3892,57.2737,57.3584,99295.0
2016-11-02 10:50:00,74.48,74.49,74.38,74.42,67920.0,57.3584,57.3661,57.2814,57.3122,67920.0
2016-11-02 10:55:00,74.43,74.54,74.41,74.54,98530.0,57.3199,57.4046,57.3045,57.4046,98530.0
2016-11-02 11:00:00,74.54,74.6,74.49,74.55,104795.0,57.4046,57.4508,57.3661,57.4123,104795.0
2016-11-02 11:05:00,74.56,74.6,74.5,74.53,81502.0,57.42,57.4508,57.3738,57.3969,81502.0
2016-11-02 11:10:00,74.53,74.58,74.5,74.52,113862.0,57.3969,57.4354,57.3738,57.3892,113862.0
2016-11-02 11:15:00,74.5,74.5,74.43,74.44,75606.0,57.3738,57.3738,57.3199,57.3276,75606.0
2016-11-02 11:20:00,74.45,74.46,74.36,74.37,43315.0,57.3353,57.343,57.266,57.2737,43315.0
2016-11-02 11:25:00,74.37,74.4,74.25,74.26,81436.0,57.2737,57.2968,57.1813,57.189,81436.0
2016-11-02 11:30:00,74.27,74.38,74.25,74.31,46769.0,57.1967,57.2814,57.1813,57.2275,46769.0
2016-11-02 11:35:00,74.32,74.33,74.22,74.28,152054.0,57.2352,57.2429,57.1582,57.2044,152054.0
2016-11-02 11:40:00,74.29,74.4,74.28,74.37,83093.0,57.2121,57.2968,57.2044,57.2737,83093.0
2016-11-02 11:45:00,74.37,74.42,74.36,74.38,36244.0,57.2737,57.3122,57.266,57.2814,36244.0
2016-11-02 11:50:00,74.38,74.39,74.3,74.37,54019.0,57.2814,57.2891,57.2198,57.2737,54019.0
2016-11-02 11:55:00,74.36,74.41,74.35,74.4,85208.0,57.266,57.3045,57.2583,57.2968,85208.0
2016-11-02 12:00:00,74.4,74.47,74.39,74.44,58367.0,57.2968,57.3507,57.2891,57.3276,58367.0
2016-11-02 12:05:00,74.44,74.54,74.4,74.53,97540.0,57.3276,57.4046,57.2968,57.3969,97540.0
2016-11-02 12:10:00,74.54,74.62,74.54,74.57,135252.0,57.4046,57.4662,57.4046,57.4277,135252.0
2016-11-02 12:15:00,74.56,74.61,74.54,74.56,52631.0,57.42,57.4585,57.4046,57.42,52631.0
2016-11-02 12:20:00,74.55,74.57,74.5,74.57,118879.0,57.4123,57.4277,57.3738,57.4277,118879.0
2016-11-02 12:25:00,74.56,74.57,74.48,74.49,136535.0,57.42,57.4277,57.3584,57.3661,136535.0
2016-11-02 12:30:00,74.5,74.52,74.45,74.46,47209.0,57.3738,57.3892,57.3353,57.343,47209.0
2016-11-02 12:35:00,74.47,74.48,74.4,74.45,48526.0,57.3507,57.3584,57.2968,57.3353,48526.0
2016-11-02 12:40:00,74.45,74.53,74.44,74.51,32694.0,57.3353,57.3969,57.3276,57.3815,32694.0
2016-11-02 12:45:00,74.51,74.51,74.45,74.46,45152.0,57.3815,57.3815,57.3353,57.343,45152.0
2016-11-02 12:50:00,74.46,74.47,74.39,74.41,73503.0,57.343,57.3507,57.2891,57.3045,73503.0
2016-11-02 12:55:00,74.4,74.42,74.35,74.39,37757.0,57.2968,57.3122,57.2583,57.2891,37757.0
2016-11-02 13:00:00,74.38,74.41,74.31,74.31,39997.0,57.2814,57.3045,57.2275,57.2275,39997.0
2016-11-02 13:05:00,74.31,74.37,74.31,74.35,19590.0,57.2275,57.2737,57.2275,57.2583,19590.0
2016-11-02 13:10:00,74.35,74.35,74.18,74.23,92153.0,57.2583,57.2583,57.1274,57.1659,92153.0
2016-11-02 13:15:00,74.22,74.25,74.21,74.25,102162.0,57.1582,57.1813,57.1505,57.1813,102162.0
2016-11-02 13:20:00,74.25,74.31,74.25,74.26,66824.0,57.1813,57.2275,57.1813,57.189,66824.0
2016-11-02 13:25:00,74.26,74.34,74.24,74.32,62308.0,57.189,57.2506,57.1736,57.2352,62308.0
2016-11-02 13:30:00,74.33,74.33,74.28,74.32,49167.0,57.2429,57.2429,57.2044,57.2352,49167.0
2016-11-02 13:35:00,74.32,74.37,74.27,74.36,76772.0,57.2352,57.2737,57.1967,57.266,76772.0
2016-11-02 13:40:00,74.35,74.36,74.3,74.32,52679.0,57.2583,57.266,57.2198,57.2352,52679.0
2016-11-02 13:45:00,74.33,74.35,74.27,74.3,64464.0,57.2429,57.2583,57.1967,57.2198,64464.0
2016-11-02 13:50:00,74.3,74.33,74.25,74.25,63911.0,57.2198,57.2429,57.1813,57.1813,63911.0
2016-11-02 13:55:00,74.26,74.38,74.25,74.37,71465.0,57.189,57.2814,57.1813,57.2737,71465.0
2016-11-02 14:00:00,74.4,74.41,74.24,74.26,183895.0,57.2968,57.3045,57.1736,57.189,183895.0
2016-11-02 14:05:00,74.26,74.36,74.17,74.25,158229.0,57.189,57.266,57.1197,57.1813,158229.0
2016-11-02 14:10:00,74.24,74.3,74.19,74.19,252270.0,57.1736,57.2198,57.1351,57.1351,252270.0
2016-11-02 14:15:00,74.19,74.25,74.14,74.15,541543.0,57.1351,57.1813,57.0966,57.1043,541543.0
2016-11-02 14:20:00,74.15,74.25,74.15,74.21,186648.0,57.1043,57.1813,57.1043,57.1505,186648.0
2016-11-02 14:25:00,74.21,74.24,74.14,74.19,123685.0,57.1505,57.1736,57.0966,57.1351,123685.0
2016-11-02 14:30:00,74.2,74.26,74.16,74.22,116341.0,57.1428,57.189,57.112,57.1582,116341.0
2016-11-02 14:35:00,74.23,74.32,74.17,74.18,138849.0,57.1659,57.2352,57.1197,57.1274,138849.0
2016-11-02 14:40:00,74.19,74.25,74.18,74.24,109164.0,57.1351,57.1813,57.1274,57.1736,109164.0
2016-11-02 14:45:00,74.24,74.25,74.09,74.12,94405.0,57.1736,57.1813,57.058,57.0811,94405.0
2016-11-02 14:50:00,74.12,74.17,74.09,74.12,132137.0,57.0811,57.1197,57.058,57.0811,132137.0
2016-11-02 14:55:00,74.11,74.24,74.1,74.14,129528.0,57.0734,57.1736,57.0657,57.0966,129528.0
2016-11-02 15:00:00,74.14,74.25,74.1,74.25,115981.0,57.0966,57.1813,57.0657,57.1813,115981.0
2016-11-02 15:05:00,74.26,74.27,74.18,74.26,144941.0,57.189,57.1967,57.1274,57.189,144941.0
2016-11-02 15:10:00,74.26,74.27,74.19,74.25,120218.0,57.189,57.1967,57.1351,57.1813,120218.0
2016-11-02 15:15:00,74.24,74.25,74.15,74.16,132327.0,57.1736,57.1813,57.1043,57.112,132327.0
2016-11-02 15:20:00,74.17,74.21,74.11,74.2,93701.0,57.1197,57.1505,57.0734,57.1428,93701.0
2016-11-02 15:25:00,74.2,74.24,74.16,74.21,116642.0,57.1428,57.1736,57.112,57.1505,116642.0
2016-11-02 15:30:00,74.21,74.25,74.12,74.16,133993.0,57.1505,57.1813,57.0811,57.112,133993.0
2016-11-02 15:35:00,74.16,74.2,74.12,74.12,88329.0,57.112,57.1428,57.0811,57.0811,88329.0
2016-11-02 15:40:00,74.13,74.16,74.06,74.1,187208.0,57.0889,57.112,57.0349,57.0657,187208.0
2016-11-02 15:45:00,74.1,74.13,74.04,74.11,338243.0,57.0657,57.0889,57.0195,57.0734,338243.0
2016-11-02 15:50:00,74.1,74.14,73.98,73.99,435940.0,57.0657,57.0966,56.9733,56.981,435940.0
2016-11-02 15:55:00,73.98,73.99,73.89,73.91,632898.0,56.9733,56.981,56.904,56.9194,632898.0
2016-11-03 09:30:00,74.03,74.03,73.5,73.57,384377.0,57.0118,57.0118,56.6037,56.6576,384377.0
2016-11-03 09:35:00,73.58,73.78,73.52,73.76,156788.0,56.6653,56.8193,56.6191,56.8039,156788.0
2016-11-03 09:40:00,73.78,73.99,73.78,73.93,240662.0,56.8193,56.981,56.8193,56.9348,240662.0
2016-11-03 09:45:00,73.94,73.94,73.79,73.81,89534.0,56.9425,56.9425,56.827,56.8424,89534.0
2016-11-03 09:50:00,73.82,73.91,73.82,73.85,109565.0,56.8501,56.9194,56.8501,56.8732,109565.0
2016-11-03 09:55:00,73.85,73.89,73.82,73.82,75871.0,56.8732,56.904,56.8501,56.8501,75871.0
2016-11-03 10:00:00,73.82,73.98,73.82,73.98,112276.0,56.8501,56.9733,56.8501,56.9733,112276.0
2016-11-03 10:05:00,73.97,74.08,73.95,74.06,180990.0,56.9656,57.0503,56.9502,57.0349,180990.0
2016-11-03 10:10:00,74.07,74.08,74.01,74.07,152211.0,57.0426,57.0503,56.9964,57.0426,152211.0
2016-11-03 10:15:00,74.06,74.06,73.93,73.96,195347.0,57.0349,57.0349,56.9348,56.9579,195347.0
2016-11-03 10:20:00,73.97,74.01,73.92,73.96,99072.0,56.9656,56.9964,56.9271,56.9579,99072.0
2016-11-03 10:25:00,73.96,73.98,73.89,73.89,76543.0,56.9579,56.9733,56.904,56.904,76543.0
2016-11-03 10:30:00,73.89,73.98,73.86,73.98,38525.0,56.904,56.9733,56.8809,56.9733,38525.0
2016-11-03 10:35:00,73.98,74.0,73.87,73.93,54737.0,56.9733,56.9887,56.8886,56.9348,54737.0
2016-11-03 10:40:00,73.93,74.02,73.87,74.01,56564.0,56.9348,57.0041,56.8886,56.9964,56564.0
2016-11-03 10:45:00,74.02,74.03,73.86,73.88,62193.0,57.0041,57.0118,56.8809,56.8963,62193.0
2016-11-03 10:50:00,73.88,73.92,73.86,73.89,32478.0,56.8963,56.9271,56.8809,56.904,32478.0
2016-11-03 10:55:00,73.89,73.94,73.83,73.93,76990.0,56.904,56.9425,56.8578,56.9348,76990.0
2016-11-03 11:00:00,73.93,74.01,73.93,74.0,110457.0,56.9348,56.9964,56.9348,56.9887,110457.0
2016-11-03 11:05:00,74.01,74.03,73.97,73.97,62089.0,56.9964,57.0118,56.9656,56.9656,62089.0
2016-11-03 11:10:00,73.97,74.03,73.95,74.03,68186.0,56.9656,57.0118,56.9502,57.0118,68186.0
2016-11-03 11:15:00,74.02,74.15,74.02,74.15,93774.0,57.0041,57.1043,57.0041,57.1043,93774.0
2016-11-03 11:20:00,74.14,74.15,74.05,74.05,41491.0,57.0966,57.1043,57.0272,57.0272,41491.0
2016-11-03 11:25:00,74.06,74.07,74.02,74.05,49162.0,57.0349,57.0426,57.0041,57.0272,49162.0
2016-11-03 11:30:00,74.04,74.04,73.99,74.02,74743.0,57.0195,57.0195,56.981,57.0041,74743.0
2016-11-03 11:35:00,74.02,74.03,73.94,73.98,68352.0,57.0041,57.0118,56.9425,56.9733,68352.0
2016-11-03 11:40:00,73.99,74.03,73.85,73.85,79764.0,56.981,57.0118,56.8732,56.8732,79764.0
2016-11-03 11:45:00,73.85,73.95,73.85,73.89,36590.0,56.8732,56.9502,56.8732,56.904,36590.0
2016-11-03 11:50:00,73.88,73.91,73.83,73.87,90121.0,56.8963,56.9194,56.8578,56.8886,90121.0
2016-11-03 11:55:00,73.87,73.88,73.79,73.81,51213.0,56.8886,56.8963,56.827,56.8424,51213.0
2016-11-03 12:00:00,73.79,73.85,73.79,73.81,46980.0,56.827,56.8732,56.827,56.8424,46980.0
2016-11-03 12:05:00,73.81,73.82,73.7,73.72,75483.0,56.8424,56.8501,56.7577,56.7731,75483.0
2016-11-03 12:10:00,73.72,73.74,73.68,73.69,57324.0,56.7731,56.7885,56.7423,56.75,57324.0
2016-11-03 12:15:00,73.68,73.76,73.64,73.71,59652.0,56.7423,56.8039,56.7115,56.7654,59652.0
2016-11-03 12:20:00,73.71,73.77,73.71,73.75,76155.0,56.7654,56.8116,56.7654,56.7962,76155.0
2016-11-03 12:25:00,73.75,73.76,73.71,73.71,43736.0,56.7962,56.8039,56.7654,56.7654,43736.0
2016-11-03 12:30:00,73.7,73.73,73.69,73.71,227650.0,56.7577,56.7808,56.75,56.7654,227650.0
2016-11-03 12:35:00,73.7,73.71,73.65,73.65,131244.0,56.7577,56.7654,56.7192,56.7192,131244.0
2016-11-03 12:40:00,73.65,73.71,73.61,73.65,96394.0,56.7192,56.7654,56.6884,56.7192,96394.0
2016-11-03 12:45:00,73.65,73.71,73.63,73.71,52331.0,56.7192,56.7654,56.7038,56.7654,52331.0
2016-11-03 12:50:00,73.7,73.76,73.66,73.72,52912.0,56.7577,56.8039,56.7269,56.7731,52912.0
2016-11-03 12:55:00,73.72,73.76,73.71,73.72,32773.0,56.7731,56.8039,56.7654,56.7731,32773.0
2016-11-03 13:00:00,73.71,73.73,73.67,73.73,26990.0,56.7654,56.7808,56.7346,56.7808,26990.0
2016-11-03 13:05:00,73.73,73.74,73.69,73.73,39735.0,56.7808,56.7885,56.75,56.7808,39735.0
2016-11-03 13:10:00,73.73,73.77,73.68,73.68,28113.0,56.7808,56.8116,56.7423,56.7423,28113.0
2016-11-03 13:15:00,73.68,73.68,73.62,73.67,114799.0,56.7423,56.7423,56.6961,56.7346,114799.0
2016-11-03 13:20:00,73.67,73.74,73.65,73.74,35801.0,56.7346,56.7885,56.7192,56.7885,35801.0
2016-11-03 13:25:00,73.75,73.78,73.71,73.73,32340.0,56.7962,56.8193,56.7654,56.7808,32340.0
2016-11-03 13:30:00,73.72,73.74,73.7,73.7,67906.0,56.7731,56.7885,56.7577,56.7577,67906.0
2016-11-03 13:35:00,73.69,73.72,73.67,73.67,36295.0,56.75,56.7731,56.7346,56.7346,36295.0
2016-11-03 13:40:00,73.67,73.69,73.56,73.6,58832.0,56.7346,56.75,56.6499,56.6807,58832.0
2016-11-03 13:45:00,73.6,73.65,73.57,73.64,45053.0,56.6807,56.7192,56.6576,56.7115,45053.0
2016-11-03 13:50:00,73.64,73.68,73.61,73.64,67765.0,56.7115,56.7423,56.6884,56.7115,67765.0
2016-11-03 13:55:00,73.64,73.65,73.59,73.62,42303.0,56.7115,56.7192,56.673,56.6961,42303.0
2016-11-03 14:00:00,73.63,73.71,73.61,73.7,47220.0,56.7038,56.7654,56.6884,56.7577,47220.0
2016-11-03 14:05:00,73.69,73.69,73.63,73.67,85521.0,56.75,56.75,56.7038,56.7346,85521.0
2016-11-03 14:10:00,73.66,73.77,73.66,73.77,61492.0,56.7269,56.8116,56.7269,56.8116,61492.0
2016-11-03 14:15:00,73.76,73.78,73.72,73.75,175152.0,56.8039,56.8193,56.7731,56.7962,175152.0
2016-11-03 14:20:00,73.74,73.8,73.73,73.78,65576.0,56.7885,56.8347,56.7808,56.8193,65576.0
2016-11-03 14:25:00,73.78,73.78,73.67,73.68,65172.0,56.8193,56.8193,56.7346,56.7423,65172.0
2016-11-03 14:30:00,73.69,73.72,73.64,73.65,69826.0,56.75,56.7731,56.7115,56.7192,69826.0
2016-11-03 14:35:00,73.65,73.7,73.64,73.69,59392.0,56.7192,56.7577,56.7115,56.75,59392.0
2016-11-03 14:40:00,73.68,73.7,73.65,73.69,46394.0,56.7423,56.7577,56.7192,56.75,46394.0
2016-11-03 14:45:00,73.68,73.75,73.65,73.75,62954.0,56.7423,56.7962,56.7192,56.7962,62954.0
2016-11-03 14:50:00,73.75,73.76,73.68,73.73,56665.0,56.7962,56.8039,56.7423,56.7808,56665.0
2016-11-03 14:55:00,73.74,73.75,73.72,73.74,53008.0,56.7885,56.7962,56.7731,56.7885,53008.0
2016-11-03 15:00:00,73.74,73.75,73.68,73.69,28287.0,56.7885,56.7962,56.7423,56.75,28287.0
2016-11-03 15:05:00,73.69,73.7,73.63,73.64,101606.0,56.75,56.7577,56.7038,56.7115,101606.0
2016-11-03 15:10:00,73.65,73.69,73.64,73.66,154733.0,56.7192,56.75,56.7115,56.7269,154733.0
2016-11-03 15:15:00,73.67,73.69,73.6,73.62,66935.0,56.7346,56.75,56.6807,56.6961,66935.0
2016-11-03 15:20:00,73.62,73.62,73.56,73.57,83657.0,56.6961,56.6961,56.6499,56.6576,83657.0
2016-11-03 15:25:00,73.57,73.61,73.54,73.57,129605.0,56.6576,56.6884,56.6345,56.6576,129605.0
2016-11-03 15:30:00,73.57,73.58,73.45,73.46,218405.0,56.6576,56.6653,56.5652,56.5729,218405.0
2016-11-03 15:35:00,73.45,73.52,73.45,73.49,105279.0,56.5652,56.6191,56.5652,56.596,105279.0
2016-11-03 15:40:00,73.49,73.5,73.44,73.47,124524.0,56.596,56.6037,56.5575,56.5806,124524.0
2016-11-03 15:45:00,73.46,73.52,73.45,73.46,119801.0,56.5729,56.6191,56.5652,56.5729,119801.0
2016-11-03 15:50:00,73.46,73.49,73.44,73.48,289044.0,56.5729,56.596,56.5575,56.5883,289044.0
2016-11-03 15:55:00,73.48,73.55,73.47,73.52,482940.0,56.5883,56.6422,56.5806,56.6191,482940.0
2016-11-04 09:30:00,73.55,73.78,73.36,73.45,152275.0,56.6422,56.8193,56.4959,56.5652,152275.0
2016-11-04 09:35:00,73.45,73.59,73.4,73.56,201644.0,56.5652,56.673,56.5267,56.6499,201644.0
2016-11-04 09:40:00,73.57,73.58,73.45,73.52,163419.0,56.6576,56.6653,56.5652,56.6191,163419.0
2016-11-04 09:45:00,73.51,73.59,73.46,73.56,88199.0,56.6114,56.673,56.5729,56.6499,88199.0
2016-11-04 09:50:00,73.56,73.7,73.55,73.66,121858.0,56.6499,56.7577,56.6422,56.7269,121858.0
2016-11-04 09:55:00,73.67,73.73,73.55,73.61,325105.0,56.7346,56.7808,56.6422,56.6884,325105.0
2016-11-04 10:00:00,73.61,73.67,73.55,73.64,164262.0,56.6884,56.7346,56.6422,56.7115,164262.0
2016-11-04 10:05:00,73.64,73.68,73.59,73.62,162730.0,56.7115,56.7423,56.673,56.6961,162730.0
2016-11-04 10:10:00,73.61,73.65,73.58,73.62,137785.0,56.6884,56.7192,56.6653,56.6961,137785.0
2016-11-04 10:15:00,73.62,73.72,73.62,73.7,227700.0,56.6961,56.7731,56.6961,56.7577,227700.0
2016-11-04 10:20:00,73.7,73.7,73.6,73.61,172590.0,56.7577,56.7577,56.6807,56.6884,172590.0
2016-11-04 10:25:00,73.61,73.62,73.51,73.56,158157.0,56.6884,56.6961,56.6114,56.6499,158157.0
2016-11-04 10:30:00,73.56,73.63,73.53,73.57,333835.0,56.6499,56.7038,56.6268,56.6576,333835.0
2016-11-04 10:35:00,73.56,73.65,73.54,73.56,80471.0,56.6499,56.7192,56.6345,56.6499,80471.0
2016-11-04 10:40:00,73.56,73.62,73.52,73.58,195218.0,56.6499,56.6961,56.6191,56.6653,195218.0
2016-11-04 10:45:00,73.58,73.59,73.47,73.48,297327.0,56.6653,56.673,56.5806,56.5883,297327.0
2016-11-04 10:50:00,73.48,73.58,73.46,73.57,102393.0,56.5883,56.6653,56.5729,56.6576,102393.0
2016-11-04 10:55:00,73.57,73.58,73.51,73.55,33346.0,56.6576,56.6653,56.6114,56.6422,33346.0
2016-11-04 11:00:00,73.54,73.62,73.53,73.61,47984.0,56.6345,56.6961,56.6268,56.6884,47984.0
2016-11-04 11:05:00,73.62,73.63,73.52,73.53,66484.0,56.6961,56.7038,56.6191,56.6268,66484.0
2016-11-04 11:10:00,73.53,73.62,73.5,73.59,100497.0,56.6268,56.6961,56.6037,56.673,100497.0
2016-11-04 11:15:00,73.61,73.68,73.61,73.63,106877.0,56.6884,56.7423,56.6884,56.7038,106877.0
2016-11-04 11:20:00,73.64,73.69,73.58,73.69,41652.0,56.7115,56.75,56.6653,56.75,41652.0
2016-11-04 11:25:00,73.68,73.73,73.66,73.68,48061.0,56.7423,56.7808,56.7269,56.7423,48061.0
2016-11-04 11:30:00,73.68,73.68,73.59,73.66,44883.0,56.7423,56.7423,56.673,56.7269,44883.0
2016-11-04 11:35:00,73.65,73.68,73.62,73.68,34923.0,56.7192,56.7423,56.6961,56.7423,34923.0
2016-11-04 11:40:00,73.68,73.69,73.65,73.67,21033.0,56.7423,56.75,56.7192,56.7346,21033.0
2016-11-04 11:45:00,73.68,73.72,73.67,73.7,30206.0,56.7423,56.7731,56.7346,56.7577,30206.0
2016-11-04 11:50:00,73.7,73.75,73.68,73.74,67016.0,56.7577,56.7962,56.7423,56.7885,67016.0
2016-11-04 11:55:00,73.74,73.81,73.73,73.79,61207.0,56.7885,56.8424,56.7808,56.827,61207.0
2016-11-04 12:00:00,73.79,73.84,73.78,73.84,65262.0,56.827,56.8655,56.8193,56.8655,65262.0
2016-11-04 12:05:00,73.83,73.86,73.8,73.86,36127.0,56.8578,56.8809,56.8347,56.8809,36127.0
2016-11-04 12:10:00,73.85,74.04,73.84,74.03,76856.0,56.8732,57.0195,56.8655,57.0118,76856.0
2016-11-04 12:15:00,74.03,74.05,73.97,73.97,95332.0,57.0118,57.0272,56.9656,56.9656,95332.0
2016-11-04 12:20:00,73.97,74.0,73.96,73.98,59340.0,56.9656,56.9887,56.9579,56.9733,59340.0
2016-11-04 12:25:00,73.98,74.0,73.9,73.91,98089.0,56.9733,56.9887,56.9117,56.9194,98089.0
2016-11-04 12:30:00,73.92,73.97,73.91,73.93,60890.0,56.9271,56.9656,56.9194,56.9348,60890.0
2016-11-04 12:35:00,73.92,73.95,73.9,73.92,72934.0,56.9271,56.9502,56.9117,56.9271,72934.0
2016-11-04 12:40:00,73.92,73.96,73.89,73.89,25586.0,56.9271,56.9579,56.904,56.904,25586.0
2016-11-04 12:45:00,73.89,73.92,73.88,73.91,194750.0,56.904,56.9271,56.8963,56.9194,194750.0
2016-11-04 12:50:00,73.91,73.94,73.89,73.9,35660.0,56.9194,56.9425,56.904,56.9117,35660.0
2016-11-04 12:55:00,73.9,73.94,73.9,73.91,40377.0,56.9117,56.9425,56.9117,56.9194,40377.0
2016-11-04 13:00:00,73.91,73.97,73.91,73.96,15227.0,56.9194,56.9656,56.9194,56.9579,15227.0
2016-11-04 13:05:00,73.97,73.99,73.97,73.98,29470.0,56.9656,56.981,56.9656,56.9733,29470.0
2016-11-04 13:10:00,73.99,73.99,73.95,73.99,21674.0,56.981,56.981,56.9502,56.981,21674.0
2016-11-04 13:15:00,73.99,73.99,73.94,73.95,19695.0,56.981,56.981,56.9425,56.9502,19695.0
2016-11-04 13:20:00,73.95,73.97,73.93,73.94,31001.0,56.9502,56.9656,56.9348,56.9425,31001.0
2016-11-04 13:25:00,73.94,73.94,73.89,73.93,24043.0,56.9425,56.9425,56.904,56.9348,24043.0
2016-11-04 13:30:00,73.92,73.98,73.91,73.97,17988.0,56.9271,56.9733,56.9194,56.9656,17988.0
2016-11-04 13:35:00,73.98,74.0,73.95,73.99,93706.0,56.9733,56.9887,56.9502,56.981,93706.0
2016-11-04 13:40:00,74.0,74.0,73.96,73.97,48134.0,56.9887,56.9887,56.9579,56.9656,48134.0
2016-11-04 13:45:00,73.97,74.02,73.93,74.0,25963.0,56.9656,57.0041,56.9348,56.9887,25963.0
2016-11-04 13:50:00,74.01,74.06,74.01,74.03,332724.0,56.9964,57.0349,56.9964,57.0118,332724.0
2016-11-04 13:55:00,74.03,74.1,74.02,74.09,246286.0,57.0118,57.0657,57.0041,57.058,246286.0
2016-11-04 14:00:00,74.09,74.11,74.05,74.08,152297.0,57.058,57.0734,57.0272,57.0503,152297.0
2016-11-04 14:05:00,74.08,74.09,74.06,74.06,48471.0,57.0503,57.058,57.0349,57.0349,48471.0
2016-11-04 14:10:00,74.06,74.13,74.06,74.13,104296.0,57.0349,57.0889,57.0349,57.0889,104296.0
2016-11-04 14:15:00,74.14,74.14,74.12,74.13,27249.0,57.0966,57.0966,57.0811,57.0889,27249.0
2016-11-04 14:20:00,74.12,74.15,74.11,74.11,20571.0,57.0811,57.1043,57.0734,57.0734,20571.0
2016-11-04 14:25:00,74.11,74.16,74.11,74.15,42955.0,57.0734,57.112,57.0734,57.1043,42955.0
2016-11-04 14:30:00,74.14,74.18,74.14,74.15,93413.0,57.0966,57.1274,57.0966,57.1043,93413.0
2016-11-04 14:35:00,74.15,74.17,74.12,74.17,54530.0,57.1043,57.1197,57.0811,57.1197,54530.0
2016-11-04 14:40:00,74.17,74.21,74.16,74.21,19007.0,57.1197,57.1505,57.112,57.1505,19007.0
2016-11-04 14:45:00,74.21,74.23,74.14,74.15,80295.0,57.1505,57.1659,57.0966,57.1043,80295.0
2016-11-04 14:50:00,74.15,74.2,74.15,74.16,154607.0,57.1043,57.1428,57.1043,57.112,154607.0
2016-11-04 14:55:00,74.16,74.18,74.15,74.17,146238.0,57.112,57.1274,57.1043,57.1197,146238.0
2016-11-04 15:00:00,74.17,74.17,74.09,74.11,125925.0,57.1197,57.1197,57.058,57.0734,125925.0
2016-11-04 15:05:00,74.1,74.11,74.02,74.02,82737.0,57.0657,57.0734,57.0041,57.0041,82737.0
2016-11-04 15:10:00,74.03,74.12,74.02,74.1,78577.0,57.0118,57.0811,57.0041,57.0657,78577.0
2016-11-04 15:15:00,74.09,74.12,74.07,74.08,33150.0,57.058,57.0811,57.0426,57.0503,33150.0
2016-11-04 15:20:00,74.07,74.07,74.03,74.04,41637.0,57.0426,57.0426,57.0118,57.0195,41637.0
2016-11-04 15:25:00,74.04,74.09,74.04,74.09,47059.0,57.0195,57.058,57.0195,57.058,47059.0
2016-11-04 15:30:00,74.09,74.11,74.05,74.05,324524.0,57.058,57.0734,57.0272,57.0272,324524.0
2016-11-04 15:35:00,74.05,74.1,74.01,74.06,181566.0,57.0272,57.0657,56.9964,57.0349,181566.0
2016-11-04 15:40:00,74.06,74.1,74.03,74.09,212058.0,57.0349,57.0657,57.0118,57.058,212058.0
2016-11-04 15:45:00,74.09,74.09,73.98,74.08,139388.0,57.058,57.058,56.9733,57.0503,139388.0
2016-11-04 15:50:00,74.08,74.1,74.01,74.07,212622.0,57.0503,57.0657,56.9964,57.0426,212622.0
2016-11-04 15:55:00,74.08,74.09,73.96,73.96,1242324.0,57.0503,57.058,56.9579,56.9579,1242324.0
2016-11-07 09:30:00,74.85,75.03,74.65,74.91,363428.0,57.6433,57.782,57.4893,57.6895,363428.0
2016-11-07 09:35:00,74.91,75.18,74.9,75.08,391282.0,57.6895,57.8975,57.6818,57.8205,391282.0
2016-11-07 09:40:00,75.08,75.16,74.97,75.14,325563.0,57.8205,57.8821,57.7357,57.8667,325563.0
2016-11-07 09:45:00,75.14,75.19,75.02,75.03,200718.0,57.8667,57.9052,57.7743,57.782,200718.0
2016-11-07 09:50:00,75.04,75.09,74.99,75.07,116701.0,57.7897,57.8282,57.7512,57.8128,116701.0
2016-11-07 09:55:00,75.07,75.08,74.98,75.02,168414.0,57.8128,57.8205,57.7435,57.7743,168414.0
2016-11-07 10:00:00,75.02,75.11,74.87,74.87,257693.0,57.7743,57.8436,57.6587,57.6587,257693.0
2016-11-07 10:05:00,74.87,74.88,74.77,74.79,117732.0,57.6587,57.6664,57.5817,57.5971,117732.0
2016-11-07 10:10:00,74.79,74.9,74.79,74.86,75208.0,57.5971,57.6818,57.5971,57.651,75208.0
2016-11-07 10:15:00,74.86,74.86,74.77,74.77,123856.0,57.651,57.651,57.5817,57.5817,123856.0
2016-11-07 10:20:00,74.78,74.79,74.68,74.71,53461.0,57.5894,57.5971,57.5124,57.5355,53461.0
2016-11-07 10:25:00,74.71,74.72,74.63,74.69,64436.0,57.5355,57.5432,57.4739,57.5201,64436.0
2016-11-07 10:30:00,74.69,74.86,74.64,74.86,253423.0,57.5201,57.651,57.4816,57.651,253423.0
2016-11-07 10:35:00,74.86,74.96,74.85,74.85,120464.0,57.651,57.728,57.6433,57.6433,120464.0
2016-11-07 10:40:00,74.85,74.98,74.85,74.98,209782.0,57.6433,57.7435,57.6433,57.7435,209782.0
2016-11-07 10:45:00,74.98,75.05,74.97,75.02,137081.0,57.7435,57.7974,57.7357,57.7743,137081.0
2016-11-07 10:50:00,75.02,75.04,74.91,74.94,90905.0,57.7743,57.7897,57.6895,57.7126,90905.0
2016-11-07 10:55:00,74.94,75.13,74.94,75.11,66589.0,57.7126,57.859,57.7126,57.8436,66589.0
2016-11-07 11:00:00,75.1,75.13,75.05,75.13,234065.0,57.8359,57.859,57.7974,57.859,234065.0
2016-11-07 11:05:00,75.14,75.15,75.08,75.12,146609.0,57.8667,57.8744,57.8205,57.8513,146609.0
2016-11-07 11:10:00,75.12,75.15,75.07,75.13,65981.0,57.8513,57.8744,57.8128,57.859,65981.0
2016-11-07 11:15:00,75.13,75.13,75.0,75.01,49295.0,57.859,57.859,57.7589,57.7666,49295.0
2016-11-07 11:20:00,75.0,75.0,74.9,74.91,58525.0,57.7589,57.7589,57.6818,57.6895,58525.0
2016-11-07 11:25:00,74.91,74.97,74.9,74.95,44880.0,57.6895,57.7357,57.6818,57.7203,44880.0
2016-11-07 11:30:00,74.96,75.07,74.93,75.04,54470.0,57.728,57.8128,57.7049,57.7897,54470.0
2016-11-07 11:35:00,75.04,75.04,74.98,75.01,65494.0,57.7897,57.7897,57.7435,57.7666,65494.0
2016-11-07 11:40:00,75.02,75.12,75.0,75.1,82641.0,57.7743,57.8513,57.7589,57.8359,82641.0
2016-11-07 11:45:00,75.11,75.11,75.01,75.03,49064.0,57.8436,57.8436,57.7666,57.782,49064.0
2016-11-07 11:50:00,75.05,75.1,75.03,75.1,37989.0,57.7974,57.8359,57.782,57.8359,37989.0
2016-11-07 11:55:00,75.09,75.14,75.07,75.11,86902.0,57.8282,57.8667,57.8128,57.8436,86902.0
2016-11-07 12:00:00,75.11,75.17,75.11,75.14,110954.0,57.8436,57.8898,57.8436,57.8667,110954.0
2016-11-07 12:05:00,75.14,75.16,75.07,75.09,94039.0,57.8667,57.8821,57.8128,57.8282,94039.0
2016-11-07 12:10:00,75.09,75.11,75.09,75.1,80375.0,57.8282,57.8436,57.8282,57.8359,80375.0
2016-11-07 12:15:00,75.1,75.15,75.09,75.14,156395.0,57.8359,57.8744,57.8282,57.8667,156395.0
2016-11-07 12:20:00,75.14,75.19,75.12,75.19,82838.0,57.8667,57.9052,57.8513,57.9052,82838.0
2016-11-07 12:25:00,75.19,75.25,75.19,75.21,51333.0,57.9052,57.9514,57.9052,57.9206,51333.0
2016-11-07 12:30:00,75.21,75.22,75.13,75.15,24801.0,57.9206,57.9283,57.859,57.8744,24801.0
2016-11-07 12:35:00,75.15,75.16,75.06,75.08,36945.0,57.8744,57.8821,57.8051,57.8205,36945.0
2016-11-07 12:40:00,75.07,75.15,75.06,75.15,44780.0,57.8128,57.8744,57.8051,57.8744,44780.0
2016-11-07 12:45:00,75.14,75.15,75.06,75.06,33740.0,57.8667,57.8744,57.8051,57.8051,33740.0
2016-11-07 12:50:00,75.07,75.1,75.04,75.09,41451.0,57.8128,57.8359,57.7897,57.8282,41451.0
2016-11-07 12:55:00,75.09,75.15,75.08,75.11,282346.0,57.8282,57.8744,57.8205,57.8436,282346.0
2016-11-07 13:00:00,75.12,75.13,75.06,75.08,242916.0,57.8513,57.859,57.8051,57.8205,242916.0
2016-11-07 13:05:00,75.08,75.09,75.05,75.08,90966.0,57.8205,57.8282,57.7974,57.8205,90966.0
2016-11-07 13:10:00,75.08,75.09,74.98,74.98,46982.0,57.8205,57.8282,57.7435,57.7435,46982.0
2016-11-07 13:15:00,74.98,74.99,74.95,74.97,52162.0,57.7435,57.7512,57.7203,57.7357,52162.0
2016-11-07 13:20:00,74.97,74.98,74.94,74.96,57276.0,57.7357,57.7435,57.7126,57.728,57276.0
2016-11-07 13:25:00,74.97,75.01,74.96,74.98,90955.0,57.7357,57.7666,57.728,57.7435,90955.0
2016-11-07 13:30:00,74.99,75.02,74.98,74.98,28067.0,57.7512,57.7743,57.7435,57.7435,28067.0
2016-11-07 13:35:00,74.98,75.05,74.98,75.0,42857.0,57.7435,57.7974,57.7435,57.7589,42857.0
2016-11-07 13:40:00,75.01,75.03,74.98,75.0,28564.0,57.7666,57.782,57.7435,57.7589,28564.0
2016-11-07 13:45:00,75.0,75.06,74.99,75.05,84995.0,57.7589,57.8051,57.7512,57.7974,84995.0
2016-11-07 13:50:00,75.06,75.08,75.03,75.07,39885.0,57.8051,57.8205,57.782,57.8128,39885.0
2016-11-07 13:55:00,75.07,75.09,74.99,75.02,67056.0,57.8128,57.8282,57.7512,57.7743,67056.0
2016-11-07 14:00:00,75.02,75.03,75.0,75.01,48406.0,57.7743,57.782,57.7589,57.7666,48406.0
2016-11-07 14:05:00,75.01,75.02,74.96,74.98,74260.0,57.7666,57.7743,57.728,57.7435,74260.0
2016-11-07 14:10:00,74.98,75.04,74.97,75.0,141602.0,57.7435,57.7897,57.7357,57.7589,141602.0
2016-11-07 14:15:00,74.99,75.08,74.99,75.08,38076.0,57.7512,57.8205,57.7512,57.8205,38076.0
2016-11-07 14:20:00,75.08,75.08,75.04,75.04,16600.0,57.8205,57.8205,57.7897,57.7897,16600.0
2016-11-07 14:25:00,75.04,75.08,75.04,75.08,37284.0,57.7897,57.8205,57.7897,57.8205,37284.0
2016-11-07 14:30:00,75.08,75.08,75.03,75.05,34666.0,57.8205,57.8205,57.782,57.7974,34666.0
2016-11-07 14:35:00,75.05,75.11,75.04,75.08,17775.0,57.7974,57.8436,57.7897,57.8205,17775.0
2016-11-07 14:40:00,75.08,75.08,75.01,75.05,23678.0,57.8205,57.8205,57.7666,57.7974,23678.0
2016-11-07 14:45:00,75.05,75.07,75.04,75.05,15987.0,57.7974,57.8128,57.7897,57.7974,15987.0
2016-11-07 14:50:00,75.06,75.12,75.06,75.08,42560.0,57.8051,57.8513,57.8051,57.8205,42560.0
2016-11-07 14:55:00,75.08,75.09,75.04,75.08,38515.0,57.8205,57.8282,57.7897,57.8205,38515.0
2016-11-07 15:00:00,75.09,75.09,75.01,75.07,219883.0,57.8282,57.8282,57.7666,57.8128,219883.0
2016-11-07 15:05:00,75.06,75.08,75.0,75.0,79322.0,57.8051,57.8205,57.7589,57.7589,79322.0
2016-11-07 15:10:00,75.01,75.03,74.99,74.99,23965.0,57.7666,57.782,57.7512,57.7512,23965.0
2016-11-07 15:15:00,75.0,75.06,74.98,75.03,47149.0,57.7589,57.8051,57.7435,57.782,47149.0
2016-11-07 15:20:00,75.03,75.06,75.01,75.03,47716.0,57.782,57.8051,57.7666,57.782,47716.0
2016-11-07 15:25:00,75.03,75.03,74.93,74.94,118676.0,57.782,57.782,57.7049,57.7126,118676.0
2016-11-07 15:30:00,74.93,74.96,74.89,74.92,263085.0,57.7049,57.728,57.6741,57.6972,263085.0
2016-11-07 15:35:00,74.92,75.0,74.91,75.0,161396.0,57.6972,57.7589,57.6895,57.7589,161396.0
2016-11-07 15:40:00,75.0,75.04,74.99,75.02,72525.0,57.7589,57.7897,57.7512,57.7743,72525.0
2016-11-07 15:45:00,75.03,75.19,75.02,75.19,156339.0,57.782,57.9052,57.7743,57.9052,156339.0
2016-11-07 15:50:00,75.18,75.25,75.16,75.22,221001.0,57.8975,57.9514,57.8821,57.9283,221001.0
2016-11-07 15:55:00,75.22,75.26,75.16,75.17,1121952.0,57.9283,57.9591,57.8821,57.8898,1121952.0
2016-11-08 09:30:00,75.14,75.25,74.92,74.98,180036.0,57.8667,57.9514,57.6972,57.7435,180036.0
2016-11-08 09:35:00,74.98,75.16,74.93,75.13,268443.0,57.7435,57.8821,57.7049,57.859,268443.0
2016-11-08 09:40:00,75.13,75.24,75.12,75.17,178015.0,57.859,57.9437,57.8513,57.8898,178015.0
2016-11-08 09:45:00,75.17,75.24,75.06,75.14,142416.0,57.8898,57.9437,57.8051,57.8667,142416.0
2016-11-08 09:50:00,75.14,75.26,75.11,75.22,130230.0,57.8667,57.9591,57.8436,57.9283,130230.0
2016-11-08 09:55:00,75.23,75.29,75.2,75.27,66907.0,57.936,57.9822,57.9129,57.9668,66907.0
2016-11-08 10:00:00,75.24,75.37,75.21,75.31,117103.0,57.9437,58.0438,57.9206,57.9976,117103.0
2016-11-08 10:05:00,75.31,75.34,75.28,75.29,76794.0,57.9976,58.0207,57.9745,57.9822,76794.0
2016-11-08 10:10:00,75.3,75.3,75.22,75.23,46992.0,57.9899,57.9899,57.9283,57.936,46992.0
2016-11-08 10:15:00,75.23,75.36,75.21,75.33,56278.0,57.936,58.0361,57.9206,58.013,56278.0
2016-11-08 10:20:00,75.32,75.37,75.28,75.29,47016.0,58.0053,58.0438,57.9745,57.9822,47016.0
2016-11-08 10:25:00,75.3,75.35,75.29,75.33,53461.0,57.9899,58.0284,57.9822,58.013,53461.0
2016-11-08 10:30:00,75.33,75.4,75.3,75.33,43020.0,58.013,58.0669,57.9899,58.013,43020.0
2016-11-08 10:35:00,75.33,75.38,75.26,75.26,116797.0,58.013,58.0515,57.9591,57.9591,116797.0
2016-11-08 10:40:00,75.27,75.35,75.23,75.34,47711.0,57.9668,58.0284,57.936,58.0207,47711.0
2016-11-08 10:45:00,75.35,75.46,75.35,75.45,94872.0,58.0284,58.1131,58.0284,58.1054,94872.0
2016-11-08 10:50:00,75.45,75.45,75.34,75.34,47167.0,58.1054,58.1054,58.0207,58.0207,47167.0
2016-11-08 10:55:00,75.33,75.33,75.29,75.31,37264.0,58.013,58.013,57.9822,57.9976,37264.0
2016-11-08 11:00:00,75.32,75.32,75.22,75.25,37877.0,58.0053,58.0053,57.9283,57.9514,37877.0
2016-11-08 11:05:00,75.25,75.37,75.25,75.35,59016.0,57.9514,58.0438,57.9514,58.0284,59016.0
2016-11-08 11:10:00,75.34,75.35,75.3,75.31,59959.0,58.0207,58.0284,57.9899,57.9976,59959.0
2016-11-08 11:15:00,75.31,75.37,75.3,75.31,98269.0,57.9976,58.0438,57.9899,57.9976,98269.0
2016-11-08 11:20:00,75.32,75.39,75.28,75.29,87348.0,58.0053,58.0592,57.9745,57.9822,87348.0
2016-11-08 11:25:00,75.29,75.36,75.28,75.31,52536.0,57.9822,58.0361,57.9745,57.9976,52536.0
2016-11-08 11:30:00,75.31,75.41,75.31,75.34,83175.0,57.9976,58.0746,57.9976,58.0207,83175.0
2016-11-08 11:35:00,75.34,75.35,75.28,75.31,31822.0,58.0207,58.0284,57.9745,57.9976,31822.0
2016-11-08 11:40:00,75.3,75.31,75.26,75.28,18716.0,57.9899,57.9976,57.9591,57.9745,18716.0
2016-11-08 11:45:00,75.29,75.3,75.23,75.29,48972.0,57.9822,57.9899,57.936,57.9822,48972.0
2016-11-08 11:50:00,75.28,75.35,75.28,75.33,26065.0,57.9745,58.0284,57.9745,58.013,26065.0
2016-11-08 11:55:00,75.33,75.39,75.31,75.39,25211.0,58.013,58.0592,57.9976,58.0592,25211.0
2016-11-08 12:00:00,75.38,75.39,75.31,75.35,82070.0,58.0515,58.0592,57.9976,58.0284,82070.0
2016-11-08 12:05:00,75.35,75.44,75.35,75.44,31450.0,58.0284,58.0977,58.0284,58.0977,31450.0
2016-11-08 12:10:00,75.45,75.49,75.38,75.39,34399.0,58.1054,58.1362,58.0515,58.0592,34399.0
2016-11-08 12:15:00,75.39,75.43,75.37,75.4,51289.0,58.0592,58.09,58.0438,58.0669,51289.0
2016-11-08 12:20:00,75.4,75.45,75.39,75.42,42516.0,58.0669,58.1054,58.0592,58.0823,42516.0
2016-11-08 12:25:00,75.42,75.45,75.38,75.45,25033.0,58.0823,58.1054,58.0515,58.1054,25033.0
2016-11-08 12:30:00,75.44,75.45,75.4,75.42,48216.0,58.0977,58.1054,58.0669,58.0823,48216.0
2016-11-08 12:35:00,75.43,75.52,75.43,75.45,61130.0,58.09,58.1593,58.09,58.1054,61130.0
2016-11-08 12:40:00,75.45,75.52,75.44,75.52,44817.0,58.1054,58.1593,58.0977,58.1593,44817.0
2016-11-08 12:45:00,75.51,75.64,75.51,75.62,41981.0,58.1516,58.2517,58.1516,58.2363,41981.0
2016-11-08 12:50:00,75.63,75.63,75.55,75.57,31362.0,58.244,58.244,58.1824,58.1978,31362.0
2016-11-08 12:55:00,75.57,75.6,75.56,75.57,23910.0,58.1978,58.2209,58.1901,58.1978,23910.0
2016-11-08 13:00:00,75.57,75.59,75.42,75.42,41015.0,58.1978,58.2132,58.0823,58.0823,41015.0
2016-11-08 13:05:00,75.42,75.47,75.3,75.34,60647.0,58.0823,58.1208,57.9899,58.0207,60647.0
2016-11-08 13:10:00,75.34,75.44,75.33,75.44,53429.0,58.0207,58.0977,58.013,58.0977,53429.0
2016-11-08 13:15:00,75.45,75.45,75.35,75.37,68159.0,58.1054,58.1054,58.0284,58.0438,68159.0
2016-11-08 13:20:00,75.37,75.43,75.35,75.35,56212.0,58.0438,58.09,58.0284,58.0284,56212.0
2016-11-08 13:25:00,75.35,75.43,75.34,75.41,64399.0,58.0284,58.09,58.0207,58.0746,64399.0
2016-11-08 13:30:00,75.41,75.49,75.4,75.47,29245.0,58.0746,58.1362,58.0669,58.1208,29245.0
2016-11-08 13:35:00,75.47,75.52,75.42,75.46,99032.0,58.1208,58.1593,58.0823,58.1131,99032.0
2016-11-08 13:40:00,75.45,75.52,75.43,75.49,50001.0,58.1054,58.1593,58.09,58.1362,50001.0
2016-11-08 13:45:00,75.49,75.51,75.45,75.5,42373.0,58.1362,58.1516,58.1054,58.1439,42373.0
2016-11-08 13:50:00,75.5,75.51,75.46,75.47,21637.0,58.1439,58.1516,58.1131,58.1208,21637.0
2016-11-08 13:55:00,75.46,75.5,75.44,75.5,46860.0,58.1131,58.1439,58.0977,58.1439,46860.0
2016-11-08 14:00:00,75.5,75.52,75.46,75.52,33997.0,58.1439,58.1593,58.1131,58.1593,33997.0
2016-11-08 14:05:00,75.52,75.53,75.45,75.46,16453.0,58.1593,58.167,58.1054,58.1131,16453.0
2016-11-08 14:10:00,75.45,75.46,75.38,75.39,77559.0,58.1054,58.1131,58.0515,58.0592,77559.0
2016-11-08 14:15:00,75.38,75.46,75.37,75.45,25040.0,58.0515,58.1131,58.0438,58.1054,25040.0
2016-11-08 14:20:00,75.44,75.47,75.41,75.43,25590.0,58.0977,58.1208,58.0746,58.09,25590.0
2016-11-08 14:25:00,75.44,75.44,75.4,75.44,19422.0,58.0977,58.0977,58.0669,58.0977,19422.0
2016-11-08 14:30:00,75.43,75.44,75.4,75.4,20017.0,58.09,58.0977,58.0669,58.0669,20017.0
2016-11-08 14:35:00,75.4,75.46,75.38,75.46,23458.0,58.0669,58.1131,58.0515,58.1131,23458.0
2016-11-08 14:40:00,75.46,75.46,75.37,75.38,60788.0,58.1131,58.1131,58.0438,58.0515,60788.0
2016-11-08 14:45:00,75.37,75.42,75.36,75.41,55147.0,58.0438,58.0823,58.0361,58.0746,55147.0
2016-11-08 14:50:00,75.41,75.46,75.4,75.43,35283.0,58.0746,58.1131,58.0669,58.09,35283.0
2016-11-08 14:55:00,75.43,75.45,75.4,75.42,46894.0,58.09,58.1054,58.0669,58.0823,46894.0
2016-11-08 15:00:00,75.42,75.42,75.39,75.41,35642.0,58.0823,58.0823,58.0592,58.0746,35642.0
2016-11-08 15:05:00,75.4,75.49,75.4,75.49,34275.0,58.0669,58.1362,58.0669,58.1362,34275.0
2016-11-08 15:10:00,75.49,75.5,75.44,75.45,104855.0,58.1362,58.1439,58.0977,58.1054,104855.0
2016-11-08 15:15:00,75.46,75.5,75.44,75.5,80649.0,58.1131,58.1439,58.0977,58.1439,80649.0
2016-11-08 15:20:00,75.51,75.62,75.5,75.61,262281.0,58.1516,58.2363,58.1439,58.2286,262281.0
2016-11-08 15:25:00,75.6,75.66,75.58,75.65,171601.0,58.2209,58.2671,58.2055,58.2594,171601.0
2016-11-08 15:30:00,75.66,75.76,75.63,75.74,206472.0,58.2671,58.3441,58.244,58.3287,206472.0
2016-11-08 15:35:00,75.74,75.79,75.73,75.77,175060.0,58.3287,58.3672,58.321,58.3518,175060.0
2016-11-08 15:40:00,75.76,75.77,75.7,75.75,216029.0,58.3441,58.3518,58.2979,58.3364,216029.0
2016-11-08 15:45:00,75.75,75.83,75.75,75.76,207750.0,58.3364,58.3981,58.3364,58.3441,207750.0
2016-11-08 15:50:00,75.77,75.78,75.6,75.62,313970.0,58.3518,58.3595,58.2209,58.2363,313970.0
2016-11-08 15:55:00,75.62,75.66,75.57,75.61,466359.0,58.2363,58.2671,58.1978,58.2286,466359.0
2016-11-09 09:30:00,74.03,74.15,73.17,73.17,635897.0,57.0118,57.1043,56.3495,56.3495,635897.0
2016-11-09 09:35:00,73.28,73.49,73.05,73.11,564614.0,56.4343,56.596,56.2571,56.3033,564614.0
2016-11-09 09:40:00,73.13,73.33,73.08,73.19,360745.0,56.3187,56.4728,56.2802,56.3649,360745.0
2016-11-09 09:45:00,73.19,73.67,73.09,73.58,652590.0,56.3649,56.7346,56.2879,56.6653,652590.0
2016-11-09 09:50:00,73.59,73.84,73.46,73.83,397664.0,56.673,56.8655,56.5729,56.8578,397664.0
2016-11-09 09:55:00,73.83,73.89,73.66,73.79,425290.0,56.8578,56.904,56.7269,56.827,425290.0
2016-11-09 10:00:00,73.8,73.92,73.74,73.8,782359.0,56.8347,56.9271,56.7885,56.8347,782359.0
2016-11-09 10:05:00,73.81,74.02,73.8,74.01,292416.0,56.8424,57.0041,56.8347,56.9964,292416.0
2016-11-09 10:10:00,74.0,74.26,73.98,74.17,217198.0,56.9887,57.189,56.9733,57.1197,217198.0
2016-11-09 10:15:00,74.18,74.29,74.15,74.19,288801.0,57.1274,57.2121,57.1043,57.1351,288801.0
2016-11-09 10:20:00,74.19,74.36,74.17,74.3,191321.0,57.1351,57.266,57.1197,57.2198,191321.0
2016-11-09 10:25:00,74.29,74.36,74.25,74.29,158454.0,57.2121,57.266,57.1813,57.2121,158454.0
2016-11-09 10:30:00,74.29,74.34,74.14,74.2,146555.0,57.2121,57.2506,57.0966,57.1428,146555.0
2016-11-09 10:35:00,74.2,74.4,74.19,74.37,76739.0,57.1428,57.2968,57.1351,57.2737,76739.0
2016-11-09 10:40:00,74.38,74.57,74.35,74.51,105917.0,57.2814,57.4277,57.2583,57.3815,105917.0
2016-11-09 10:45:00,74.52,74.62,74.48,74.52,279869.0,57.3892,57.4662,57.3584,57.3892,279869.0
2016-11-09 10:50:00,74.51,74.57,74.48,74.53,124047.0,57.3815,57.4277,57.3584,57.3969,124047.0
2016-11-09 10:55:00,74.53,74.57,74.42,74.46,108593.0,57.3969,57.4277,57.3122,57.343,108593.0
2016-11-09 11:00:00,74.46,74.51,74.38,74.39,225516.0,57.343,57.3815,57.2814,57.2891,225516.0
2016-11-09 11:05:00,74.4,74.42,74.31,74.35,126642.0,57.2968,57.3122,57.2275,57.2583,126642.0
2016-11-09 11:10:00,74.35,74.52,74.35,74.52,141667.0,57.2583,57.3892,57.2583,57.3892,141667.0
2016-11-09 11:15:00,74.51,74.56,74.39,74.41,133337.0,57.3815,57.42,57.2891,57.3045,133337.0
2016-11-09 11:20:00,74.41,74.56,74.33,74.54,106167.0,57.3045,57.42,57.2429,57.4046,106167.0
2016-11-09 11:25:00,74.55,74.65,74.45,74.65,148574.0,57.4123,57.4893,57.3353,57.4893,148574.0
2016-11-09 11:30:00,74.65,74.82,74.65,74.73,177259.0,57.4893,57.6202,57.4893,57.5509,177259.0
2016-11-09 11:35:00,74.72,74.85,74.69,74.82,142240.0,57.5432,57.6433,57.5201,57.6202,142240.0
2016-11-09 11:40:00,74.81,74.81,74.58,74.65,141057.0,57.6125,57.6125,57.4354,57.4893,141057.0
2016-11-09 11:45:00,74.64,74.8,74.6,74.8,77097.0,57.4816,57.6048,57.4508,57.6048,77097.0
2016-11-09 11:50:00,74.79,74.8,74.68,74.69,134217.0,57.5971,57.6048,57.5124,57.5201,134217.0
2016-11-09 11:55:00,74.68,74.72,74.6,74.62,277330.0,57.5124,57.5432,57.4508,57.4662,277330.0
2016-11-09 12:00:00,74.62,74.69,74.52,74.54,217078.0,57.4662,57.5201,57.3892,57.4046,217078.0
2016-11-09 12:05:00,74.54,74.55,74.37,74.38,177796.0,57.4046,57.4123,57.2737,57.2814,177796.0
2016-11-09 12:10:00,74.39,74.4,74.26,74.27,251829.0,57.2891,57.2968,57.189,57.1967,251829.0
2016-11-09 12:15:00,74.27,74.35,74.18,74.21,130662.0,57.1967,57.2583,57.1274,57.1505,130662.0
2016-11-09 12:20:00,74.21,74.24,74.11,74.12,132773.0,57.1505,57.1736,57.0734,57.0811,132773.0
2016-11-09 12:25:00,74.12,74.14,74.04,74.11,296796.0,57.0811,57.0966,57.0195,57.0734,296796.0
2016-11-09 12:30:00,74.12,74.31,74.11,74.26,100201.0,57.0811,57.2275,57.0734,57.189,100201.0
2016-11-09 12:35:00,74.25,74.44,74.25,74.4,79189.0,57.1813,57.3276,57.1813,57.2968,79189.0
2016-11-09 12:40:00,74.41,74.46,74.37,74.43,100754.0,57.3045,57.343,57.2737,57.3199,100754.0
2016-11-09 12:45:00,74.43,74.44,74.19,74.24,279453.0,57.3199,57.3276,57.1351,57.1736,279453.0
2016-11-09 12:50:00,74.24,74.32,74.24,74.29,76118.0,57.1736,57.2352,57.1736,57.2121,76118.0
2016-11-09 12:55:00,74.28,74.35,74.24,74.32,162826.0,57.2044,57.2583,57.1736,57.2352,162826.0
2016-11-09 13:00:00,74.32,74.37,74.22,74.25,185638.0,57.2352,57.2737,57.1582,57.1813,185638.0
2016-11-09 13:05:00,74.25,74.33,74.2,74.22,275258.0,57.1813,57.2429,57.1428,57.1582,275258.0
2016-11-09 13:10:00,74.22,74.39,74.22,74.37,121457.0,57.1582,57.2891,57.1582,57.2737,121457.0
2016-11-09 13:15:00,74.38,74.42,74.24,74.26,95807.0,57.2814,57.3122,57.1736,57.189,95807.0
2016-11-09 13:20:00,74.25,74.26,73.98,74.04,215735.0,57.1813,57.189,56.9733,57.0195,215735.0
2016-11-09 13:25:00,74.04,74.09,73.95,74.03,181175.0,57.0195,57.058,56.9502,57.0118,181175.0
2016-11-09 13:30:00,74.03,74.2,74.02,74.2,93526.0,57.0118,57.1428,57.0041,57.1428,93526.0
2016-11-09 13:35:00,74.2,74.24,74.1,74.14,124520.0,57.1428,57.1736,57.0657,57.0966,124520.0
2016-11-09 13:40:00,74.14,74.27,74.13,74.22,118210.0,57.0966,57.1967,57.0889,57.1582,118210.0
2016-11-09 13:45:00,74.21,74.26,74.15,74.25,101557.0,57.1505,57.189,57.1043,57.1813,101557.0
2016-11-09 13:50:00,74.24,74.29,74.18,74.23,149689.0,57.1736,57.2121,57.1274,57.1659,149689.0
2016-11-09 13:55:00,74.23,74.25,74.08,74.16,108981.0,57.1659,57.1813,57.0503,57.112,108981.0
2016-11-09 14:00:00,74.16,74.18,74.06,74.06,105367.0,57.112,57.1274,57.0349,57.0349,105367.0
2016-11-09 14:05:00,74.06,74.17,74.06,74.09,94162.0,57.0349,57.1197,57.0349,57.058,94162.0
2016-11-09 14:10:00,74.1,74.13,73.93,74.02,353507.0,57.0657,57.0889,56.9348,57.0041,353507.0
2016-11-09 14:15:00,74.02,74.07,73.93,73.95,152882.0,57.0041,57.0426,56.9348,56.9502,152882.0
2016-11-09 14:20:00,73.95,74.01,73.95,73.97,109383.0,56.9502,56.9964,56.9502,56.9656,109383.0
2016-11-09 14:25:00,73.97,74.02,73.84,73.88,201642.0,56.9656,57.0041,56.8655,56.8963,201642.0
2016-11-09 14:30:00,73.89,74.04,73.89,73.99,185029.0,56.904,57.0195,56.904,56.981,185029.0
2016-11-09 14:35:00,73.98,74.13,73.9,74.12,109957.0,56.9733,57.0889,56.9117,57.0811,109957.0
2016-11-09 14:40:00,74.12,74.18,74.05,74.18,67962.0,57.0811,57.1274,57.0272,57.1274,67962.0
2016-11-09 14:45:00,74.17,74.19,74.05,74.11,101538.0,57.1197,57.1351,57.0272,57.0734,101538.0
2016-11-09 14:50:00,74.11,74.12,74.02,74.11,80682.0,57.0734,57.0811,57.0041,57.0734,80682.0
2016-11-09 14:55:00,74.12,74.15,74.05,74.12,139126.0,57.0811,57.1043,57.0272,57.0811,139126.0
2016-11-09 15:00:00,74.11,74.29,74.11,74.27,188394.0,57.0734,57.2121,57.0734,57.1967,188394.0
2016-11-09 15:05:00,74.27,74.35,74.24,74.34,155861.0,57.1967,57.2583,57.1736,57.2506,155861.0
2016-11-09 15:10:00,74.33,74.46,74.3,74.38,273815.0,57.2429,57.343,57.2198,57.2814,273815.0
2016-11-09 15:15:00,74.37,74.45,74.32,74.45,153679.0,57.2737,57.3353,57.2352,57.3353,153679.0
2016-11-09 15:20:00,74.45,74.49,74.41,74.42,269330.0,57.3353,57.3661,57.3045,57.3122,269330.0
2016-11-09 15:25:00,74.42,74.52,74.41,74.45,232054.0,57.3122,57.3892,57.3045,57.3353,232054.0
2016-11-09 15:30:00,74.46,74.49,74.4,74.42,300635.0,57.343,57.3661,57.2968,57.3122,300635.0
2016-11-09 15:35:00,74.41,74.47,74.35,74.37,296730.0,57.3045,57.3507,57.2583,57.2737,296730.0
2016-11-09 15:40:00,74.37,74.38,74.29,74.37,282230.0,57.2737,57.2814,57.2121,57.2737,282230.0
2016-11-09 15:45:00,74.37,74.37,74.15,74.21,482781.0,57.2737,57.2737,57.1043,57.1505,482781.0
2016-11-09 15:50:00,74.21,74.26,74.16,74.17,428259.0,57.1505,57.189,57.112,57.1197,428259.0
2016-11-09 15:55:00,74.17,74.29,74.16,74.22,989284.0,57.1197,57.2121,57.112,57.1582,989284.0
2016-11-10 09:30:00,74.03,74.17,73.33,73.34,778493.0,57.0118,57.1197,56.4728,56.4805,778493.0
2016-11-10 09:35:00,73.35,73.37,72.88,73.01,1182567.0,56.4882,56.5036,56.1262,56.2263,1182567.0
2016-11-10 09:40:00,73.02,73.09,72.57,72.61,1062297.0,56.234,56.2879,55.8875,55.9183,1062297.0
2016-11-10 09:45:00,72.6,72.61,72.22,72.26,630036.0,55.9106,55.9183,55.6179,55.6487,630036.0
2016-11-10 09:50:00,72.26,72.32,72.11,72.26,801321.0,55.6487,55.6949,55.5332,55.6487,801321.0
2016-11-10 09:55:00,72.25,72.49,72.2,72.45,568829.0,55.641,55.8259,55.6025,55.7951,568829.0
2016-11-10 10:00:00,72.46,72.47,72.37,72.38,862870.0,55.8028,55.8105,55.7334,55.7411,862870.0
2016-11-10 10:05:00,72.38,72.39,72.14,72.27,662018.0,55.7411,55.7488,55.5563,55.6564,662018.0
2016-11-10 10:10:00,72.27,72.38,72.17,72.35,455054.0,55.6564,55.7411,55.5794,55.718,455054.0
2016-11-10 10:15:00,72.35,72.54,72.32,72.48,509254.0,55.718,55.8644,55.6949,55.8182,509254.0
2016-11-10 10:20:00,72.48,72.59,72.46,72.5,434525.0,55.8182,55.9029,55.8028,55.8336,434525.0
2016-11-10 10:25:00,72.49,72.67,72.42,72.61,516758.0,55.8259,55.9645,55.7719,55.9183,516758.0
2016-11-10 10:30:00,72.61,72.77,72.47,72.68,575461.0,55.9183,56.0415,55.8105,55.9722,575461.0
2016-11-10 10:35:00,72.67,73.1,72.62,73.07,455322.0,55.9645,56.2956,55.926,56.2725,455322.0
2016-11-10 10:40:00,73.07,73.09,72.91,73.0,544943.0,56.2725,56.2879,56.1493,56.2186,544943.0
2016-11-10 10:45:00,73.0,73.23,72.99,73.19,447190.0,56.2186,56.3957,56.2109,56.3649,447190.0
2016-11-10 10:50:00,73.18,73.23,72.79,72.89,601565.0,56.3572,56.3957,56.0569,56.1339,601565.0
2016-11-10 10:55:00,72.89,72.94,72.69,72.75,329824.0,56.1339,56.1724,55.9799,56.0261,329824.0
2016-11-10 11:00:00,72.73,72.84,72.66,72.71,197372.0,56.0107,56.0954,55.9568,55.9953,197372.0
2016-11-10 11:05:00,72.71,72.91,72.68,72.88,351079.0,55.9953,56.1493,55.9722,56.1262,351079.0
2016-11-10 11:10:00,72.87,72.9,72.77,72.83,338797.0,56.1185,56.1416,56.0415,56.0877,338797.0
2016-11-10 11:15:00,72.84,73.1,72.82,73.05,169264.0,56.0954,56.2956,56.08,56.2571,169264.0
2016-11-10 11:20:00,73.06,73.18,73.0,73.16,320996.0,56.2648,56.3572,56.2186,56.3418,320996.0
2016-11-10 11:25:00,73.16,73.17,73.06,73.16,129565.0,56.3418,56.3495,56.2648,56.3418,129565.0
2016-11-10 11:30:00,73.16,73.35,73.14,73.29,220611.0,56.3418,56.4882,56.3264,56.442,220611.0
2016-11-10 11:35:00,73.27,73.3,73.2,73.26,140049.0,56.4265,56.4497,56.3726,56.4188,140049.0
2016-11-10 11:40:00,73.25,73.4,73.24,73.35,218793.0,56.4111,56.5267,56.4034,56.4882,218793.0
2016-11-10 11:45:00,73.34,73.56,73.29,73.45,585371.0,56.4805,56.6499,56.442,56.5652,585371.0
2016-11-10 11:50:00,73.44,73.62,73.43,73.48,182381.0,56.5575,56.6961,56.5498,56.5883,182381.0
2016-11-10 11:55:00,73.48,73.5,73.39,73.44,203755.0,56.5883,56.6037,56.519,56.5575,203755.0
2016-11-10 12:00:00,73.44,73.61,73.35,73.53,172891.0,56.5575,56.6884,56.4882,56.6268,172891.0
2016-11-10 12:05:00,73.53,73.58,73.5,73.54,100913.0,56.6268,56.6653,56.6037,56.6345,100913.0
2016-11-10 12:10:00,73.55,73.66,73.54,73.58,113506.0,56.6422,56.7269,56.6345,56.6653,113506.0
2016-11-10 12:15:00,73.58,73.7,73.56,73.61,130437.0,56.6653,56.7577,56.6499,56.6884,130437.0
2016-11-10 12:20:00,73.6,73.66,73.51,73.64,195205.0,56.6807,56.7269,56.6114,56.7115,195205.0
2016-11-10 12:25:00,73.63,73.77,73.55,73.77,125138.0,56.7038,56.8116,56.6422,56.8116,125138.0
2016-11-10 12:30:00,73.77,73.78,73.53,73.54,138437.0,56.8116,56.8193,56.6268,56.6345,138437.0
2016-11-10 12:35:00,73.54,73.65,73.53,73.59,179315.0,56.6345,56.7192,56.6268,56.673,179315.0
2016-11-10 12:40:00,73.58,73.68,73.44,73.53,247218.0,56.6653,56.7423,56.5575,56.6268,247218.0
2016-11-10 12:45:00,73.52,73.54,73.34,73.37,229362.0,56.6191,56.6345,56.4805,56.5036,229362.0
2016-11-10 12:50:00,73.37,73.57,73.36,73.47,186886.0,56.5036,56.6576,56.4959,56.5806,186886.0
2016-11-10 12:55:00,73.47,73.64,73.45,73.56,172709.0,56.5806,56.7115,56.5652,56.6499,172709.0
2016-11-10 13:00:00,73.57,73.63,73.43,73.45,147857.0,56.6576,56.7038,56.5498,56.5652,147857.0
2016-11-10 13:05:00,73.45,73.49,73.38,73.48,331508.0,56.5652,56.596,56.5113,56.5883,331508.0
2016-11-10 13:10:00,73.48,73.52,73.42,73.5,139298.0,56.5883,56.6191,56.5421,56.6037,139298.0
2016-11-10 13:15:00,73.5,73.65,73.49,73.6,119126.0,56.6037,56.7192,56.596,56.6807,119126.0
2016-11-10 13:20:00,73.6,73.67,73.58,73.62,161150.0,56.6807,56.7346,56.6653,56.6961,161150.0
2016-11-10 13:25:00,73.62,73.64,73.56,73.61,96190.0,56.6961,56.7115,56.6499,56.6884,96190.0
2016-11-10 13:30:00,73.62,73.65,73.5,73.51,181034.0,56.6961,56.7192,56.6037,56.6114,181034.0
2016-11-10 13:35:00,73.51,73.59,73.43,73.44,140738.0,56.6114,56.673,56.5498,56.5575,140738.0
2016-11-10 13:40:00,73.44,73.48,73.31,73.31,159214.0,56.5575,56.5883,56.4574,56.4574,159214.0
2016-11-10 13:45:00,73.31,73.44,73.28,73.44,317988.0,56.4574,56.5575,56.4343,56.5575,317988.0
2016-11-10 13:50:00,73.44,73.52,73.38,73.49,88219.0,56.5575,56.6191,56.5113,56.596,88219.0
2016-11-10 13:55:00,73.49,73.5,73.39,73.39,46331.0,56.596,56.6037,56.519,56.519,46331.0
2016-11-10 14:00:00,73.4,73.44,73.37,73.4,88951.0,56.5267,56.5575,56.5036,56.5267,88951.0
2016-11-10 14:05:00,73.39,73.46,73.36,73.43,113939.0,56.519,56.5729,56.4959,56.5498,113939.0
2016-11-10 14:10:00,73.42,73.43,73.34,73.34,102398.0,56.5421,56.5498,56.4805,56.4805,102398.0
2016-11-10 14:15:00,73.35,73.37,73.32,73.35,105076.0,56.4882,56.5036,56.4651,56.4882,105076.0
2016-11-10 14:20:00,73.34,73.35,73.24,73.24,93093.0,56.4805,56.4882,56.4034,56.4034,93093.0
2016-11-10 14:25:00,73.24,73.24,73.06,73.07,272528.0,56.4034,56.4034,56.2648,56.2725,272528.0
2016-11-10 14:30:00,73.06,73.13,72.99,73.04,350745.0,56.2648,56.3187,56.2109,56.2494,350745.0
2016-11-10 14:35:00,73.04,73.1,73.02,73.04,182442.0,56.2494,56.2956,56.234,56.2494,182442.0
2016-11-10 14:40:00,73.04,73.04,72.96,72.99,158315.0,56.2494,56.2494,56.1878,56.2109,158315.0
2016-11-10 14:45:00,72.99,73.21,72.98,73.08,259638.0,56.2109,56.3803,56.2032,56.2802,259638.0
2016-11-10 14:50:00,73.08,73.19,73.07,73.1,89721.0,56.2802,56.3649,56.2725,56.2956,89721.0
2016-11-10 14:55:00,73.11,73.2,73.08,73.18,71320.0,56.3033,56.3726,56.2802,56.3572,71320.0
2016-11-10 15:00:00,73.19,73.27,73.12,73.2,97942.0,56.3649,56.4265,56.311,56.3726,97942.0
2016-11-10 15:05:00,73.2,73.21,73.13,73.2,90593.0,56.3726,56.3803,56.3187,56.3726,90593.0
2016-11-10 15:10:00,73.2,73.24,73.14,73.2,83980.0,56.3726,56.4034,56.3264,56.3726,83980.0
2016-11-10 15:15:00,73.2,73.21,73.16,73.18,203770.0,56.3726,56.3803,56.3418,56.3572,203770.0
2016-11-10 15:20:00,73.18,73.18,73.07,73.08,155672.0,56.3572,56.3572,56.2725,56.2802,155672.0
2016-11-10 15:25:00,73.08,73.11,73.05,73.05,225423.0,56.2802,56.3033,56.2571,56.2571,225423.0
2016-11-10 15:30:00,73.05,73.06,72.9,72.9,388274.0,56.2571,56.2648,56.1416,56.1416,388274.0
2016-11-10 15:35:00,72.9,72.96,72.89,72.95,299250.0,56.1416,56.1878,56.1339,56.1801,299250.0
2016-11-10 15:40:00,72.95,72.96,72.91,72.95,445283.0,56.1801,56.1878,56.1493,56.1801,445283.0
2016-11-10 15:45:00,72.95,73.09,72.91,73.01,621519.0,56.1801,56.2879,56.1493,56.2263,621519.0
2016-11-10 15:50:00,73.01,73.02,72.9,72.92,560062.0,56.2263,56.234,56.1416,56.157,560062.0
2016-11-10 15:55:00,72.92,72.92,72.85,72.89,1257731.0,56.157,56.157,56.1031,56.1339,1257731.0
2016-11-11 09:30:00,72.79,73.5,72.7,73.27,179529.0,56.0569,56.6037,55.9876,56.4265,179529.0
2016-11-11 09:35:00,73.32,73.33,73.05,73.13,180672.0,56.4651,56.4728,56.2571,56.3187,180672.0
2016-11-11 09:40:00,73.13,73.46,73.13,73.31,330331.0,56.3187,56.5729,56.3187,56.4574,330331.0
2016-11-11 09:45:00,73.3,73.55,73.24,73.48,181450.0,56.4497,56.6422,56.4034,56.5883,181450.0
2016-11-11 09:50:00,73.47,73.59,73.43,73.44,97510.0,56.5806,56.673,56.5498,56.5575,97510.0
2016-11-11 09:55:00,73.45,73.65,73.44,73.51,266925.0,56.5652,56.7192,56.5575,56.6114,266925.0
2016-11-11 10:00:00,73.52,73.73,73.52,73.7,503447.0,56.6191,56.7808,56.6191,56.7577,503447.0
2016-11-11 10:05:00,73.7,73.74,73.49,73.59,365712.0,56.7577,56.7885,56.596,56.673,365712.0
2016-11-11 10:10:00,73.59,73.73,73.58,73.73,174318.0,56.673,56.7808,56.6653,56.7808,174318.0
2016-11-11 10:15:00,73.73,73.75,73.62,73.73,145226.0,56.7808,56.7962,56.6961,56.7808,145226.0
2016-11-11 10:20:00,73.72,73.76,73.63,73.73,151286.0,56.7731,56.8039,56.7038,56.7808,151286.0
2016-11-11 10:25:00,73.72,73.81,73.61,73.7,119860.0,56.7731,56.8424,56.6884,56.7577,119860.0
2016-11-11 10:30:00,73.71,73.89,73.69,73.87,129344.0,56.7654,56.904,56.75,56.8886,129344.0
2016-11-11 10:35:00,73.87,73.92,73.81,73.9,154928.0,56.8886,56.9271,56.8424,56.9117,154928.0
2016-11-11 10:40:00,73.89,74.02,73.86,73.95,185202.0,56.904,57.0041,56.8809,56.9502,185202.0
2016-11-11 10:45:00,73.96,73.99,73.64,73.64,427729.0,56.9579,56.981,56.7115,56.7115,427729.0
2016-11-11 10:50:00,73.65,73.72,73.58,73.6,388743.0,56.7192,56.7731,56.6653,56.6807,388743.0
2016-11-11 10:55:00,73.59,73.6,73.46,73.56,216174.0,56.673,56.6807,56.5729,56.6499,216174.0
2016-11-11 11:00:00,73.56,73.56,73.38,73.49,133379.0,56.6499,56.6499,56.5113,56.596,133379.0
2016-11-11 11:05:00,73.49,73.49,73.34,73.35,154290.0,56.596,56.596,56.4805,56.4882,154290.0
2016-11-11 11:10:00,73.35,73.39,73.23,73.3,104754.0,56.4882,56.519,56.3957,56.4497,104754.0
2016-11-11 11:15:00,73.29,73.31,73.16,73.17,70653.0,56.442,56.4574,56.3418,56.3495,70653.0
2016-11-11 11:20:00,73.17,73.19,73.09,73.09,86293.0,56.3495,56.3649,56.2879,56.2879,86293.0
2016-11-11 11:25:00,73.08,73.15,73.03,73.03,114851.0,56.2802,56.3341,56.2417,56.2417,114851.0
2016-11-11 11:30:00,73.03,73.17,73.03,73.13,240952.0,56.2417,56.3495,56.2417,56.3187,240952.0
2016-11-11 11:35:00,73.13,73.19,73.11,73.19,119819.0,56.3187,56.3649,56.3033,56.3649,119819.0
2016-11-11 11:40:00,73.2,73.21,73.13,73.19,65565.0,56.3726,56.3803,56.3187,56.3649,65565.0
2016-11-11 11:45:00,73.19,73.23,73.15,73.23,83685.0,56.3649,56.3957,56.3341,56.3957,83685.0
2016-11-11 11:50:00,73.23,73.3,73.23,73.28,241295.0,56.3957,56.4497,56.3957,56.4343,241295.0
2016-11-11 11:55:00,73.29,73.33,73.24,73.32,35853.0,56.442,56.4728,56.4034,56.4651,35853.0
2016-11-11 12:00:00,73.31,73.36,73.24,73.28,44924.0,56.4574,56.4959,56.4034,56.4343,44924.0
2016-11-11 12:05:00,73.29,73.36,73.27,73.34,75340.0,56.442,56.4959,56.4265,56.4805,75340.0
2016-11-11 12:10:00,73.35,73.52,73.35,73.47,104488.0,56.4882,56.6191,56.4882,56.5806,104488.0
2016-11-11 12:15:00,73.48,73.59,73.46,73.52,72626.0,56.5883,56.673,56.5729,56.6191,72626.0
2016-11-11 12:20:00,73.53,73.58,73.47,73.58,76463.0,56.6268,56.6653,56.5806,56.6653,76463.0
2016-11-11 12:25:00,73.57,73.61,73.51,73.52,27495.0,56.6576,56.6884,56.6114,56.6191,27495.0
2016-11-11 12:30:00,73.53,73.58,73.46,73.49,98363.0,56.6268,56.6653,56.5729,56.596,98363.0
2016-11-11 12:35:00,73.49,73.54,73.44,73.52,87216.0,56.596,56.6345,56.5575,56.6191,87216.0
2016-11-11 12:40:00,73.52,73.54,73.45,73.48,29062.0,56.6191,56.6345,56.5652,56.5883,29062.0
2016-11-11 12:45:00,73.49,73.54,73.48,73.5,28332.0,56.596,56.6345,56.5883,56.6037,28332.0
2016-11-11 12:50:00,73.5,73.57,73.47,73.51,76700.0,56.6037,56.6576,56.5806,56.6114,76700.0
2016-11-11 12:55:00,73.51,73.55,73.44,73.44,50814.0,56.6114,56.6422,56.5575,56.5575,50814.0
2016-11-11 13:00:00,73.43,73.49,73.42,73.43,47708.0,56.5498,56.596,56.5421,56.5498,47708.0
2016-11-11 13:05:00,73.43,73.46,73.38,73.45,33664.0,56.5498,56.5729,56.5113,56.5652,33664.0
2016-11-11 13:10:00,73.45,73.49,73.43,73.46,51826.0,56.5652,56.596,56.5498,56.5729,51826.0
2016-11-11 13:15:00,73.45,73.48,73.41,73.44,27389.0,56.5652,56.5883,56.5344,56.5575,27389.0
2016-11-11 13:20:00,73.45,73.51,73.42,73.43,40259.0,56.5652,56.6114,56.5421,56.5498,40259.0
2016-11-11 13:25:00,73.43,73.51,73.37,73.44,63521.0,56.5498,56.6114,56.5036,56.5575,63521.0
2016-11-11 13:30:00,73.45,73.54,73.4,73.46,58544.0,56.5652,56.6345,56.5267,56.5729,58544.0
2016-11-11 13:35:00,73.46,73.55,73.41,73.45,92342.0,56.5729,56.6422,56.5344,56.5652,92342.0
2016-11-11 13:40:00,73.45,73.55,73.44,73.49,60194.0,56.5652,56.6422,56.5575,56.596,60194.0
2016-11-11 13:45:00,73.49,73.61,73.49,73.61,35177.0,56.596,56.6884,56.596,56.6884,35177.0
2016-11-11 13:50:00,73.61,73.61,73.49,73.51,29742.0,56.6884,56.6884,56.596,56.6114,29742.0
2016-11-11 13:55:00,73.52,73.52,73.43,73.43,44094.0,56.6191,56.6191,56.5498,56.5498,44094.0
2016-11-11 14:00:00,73.43,73.53,73.4,73.52,29238.0,56.5498,56.6268,56.5267,56.6191,29238.0
2016-11-11 14:05:00,73.53,73.57,73.52,73.54,26905.0,56.6268,56.6576,56.6191,56.6345,26905.0
2016-11-11 14:10:00,73.53,73.57,73.53,73.54,21059.0,56.6268,56.6576,56.6268,56.6345,21059.0
2016-11-11 14:15:00,73.54,73.54,73.47,73.51,45100.0,56.6345,56.6345,56.5806,56.6114,45100.0
2016-11-11 14:20:00,73.51,73.59,73.49,73.54,59337.0,56.6114,56.673,56.596,56.6345,59337.0
2016-11-11 14:25:00,73.53,73.53,73.41,73.41,41914.0,56.6268,56.6268,56.5344,56.5344,41914.0
2016-11-11 14:30:00,73.42,73.48,73.42,73.47,31264.0,56.5421,56.5883,56.5421,56.5806,31264.0
2016-11-11 14:35:00,73.46,73.51,73.41,73.43,48237.0,56.5729,56.6114,56.5344,56.5498,48237.0
2016-11-11 14:40:00,73.42,73.49,73.42,73.44,46661.0,56.5421,56.596,56.5421,56.5575,46661.0
2016-11-11 14:45:00,73.44,73.45,73.39,73.39,54167.0,56.5575,56.5652,56.519,56.519,54167.0
2016-11-11 14:50:00,73.38,73.42,73.36,73.37,75854.0,56.5113,56.5421,56.4959,56.5036,75854.0
2016-11-11 14:55:00,73.37,73.38,73.24,73.24,98626.0,56.5036,56.5113,56.4034,56.4034,98626.0
2016-11-11 15:00:00,73.24,73.27,73.21,73.26,147690.0,56.4034,56.4265,56.3803,56.4188,147690.0
2016-11-11 15:05:00,73.25,73.29,73.23,73.28,126723.0,56.4111,56.442,56.3957,56.4343,126723.0
2016-11-11 15:10:00,73.27,73.33,73.26,73.31,73772.0,56.4265,56.4728,56.4188,56.4574,73772.0
2016-11-11 15:15:00,73.31,73.32,73.23,73.25,105116.0,56.4574,56.4651,56.3957,56.4111,105116.0
2016-11-11 15:20:00,73.25,73.28,73.24,73.26,124650.0,56.4111,56.4343,56.4034,56.4188,124650.0
2016-11-11 15:25:00,73.25,73.27,73.19,73.25,194835.0,56.4111,56.4265,56.3649,56.4111,194835.0
2016-11-11 15:30:00,73.25,73.31,73.24,73.28,179938.0,56.4111,56.4574,56.4034,56.4343,179938.0
2016-11-11 15:35:00,73.28,73.31,73.19,73.21,132482.0,56.4343,56.4574,56.3649,56.3803,132482.0
2016-11-11 15:40:00,73.21,73.24,73.18,73.22,73862.0,56.3803,56.4034,56.3572,56.388,73862.0
2016-11-11 15:45:00,73.23,73.31,73.23,73.27,114777.0,56.3957,56.4574,56.3957,56.4265,114777.0
2016-11-11 15:50:00,73.27,73.29,73.25,73.28,239226.0,56.4265,56.442,56.4111,56.4343,239226.0
2016-11-11 15:55:00,73.28,73.3,73.19,73.24,525902.0,56.4343,56.4497,56.3649,56.4034,525902.0
2016-11-14 09:30:00,73.0,73.3,72.57,72.95,701541.0,56.2186,56.4497,55.8875,56.1801,701541.0
2016-11-14 09:35:00,72.96,72.98,72.69,72.9,259514.0,56.1878,56.2032,55.9799,56.1416,259514.0
2016-11-14 09:40:00,72.9,73.1,72.71,72.75,264249.0,56.1416,56.2956,55.9953,56.0261,264249.0
2016-11-14 09:45:00,72.74,72.76,72.59,72.73,295300.0,56.0184,56.0338,55.9029,56.0107,295300.0
2016-11-14 09:50:00,72.74,72.77,72.59,72.76,211588.0,56.0184,56.0415,55.9029,56.0338,211588.0
2016-11-14 09:55:00,72.75,72.77,72.52,72.74,154450.0,56.0261,56.0415,55.849,56.0184,154450.0
2016-11-14 10:00:00,72.73,72.82,72.65,72.79,129674.0,56.0107,56.08,55.9491,56.0569,129674.0
2016-11-14 10:05:00,72.79,72.88,72.73,72.87,275647.0,56.0569,56.1262,56.0107,56.1185,275647.0
2016-11-14 10:10:00,72.86,72.88,72.79,72.86,194912.0,56.1108,56.1262,56.0569,56.1108,194912.0
2016-11-14 10:15:00,72.86,72.88,72.78,72.83,183047.0,56.1108,56.1262,56.0492,56.0877,183047.0
2016-11-14 10:20:00,72.83,72.88,72.79,72.88,126796.0,56.0877,56.1262,56.0569,56.1262,126796.0
2016-11-14 10:25:00,72.88,72.93,72.77,72.92,213584.0,56.1262,56.1647,56.0415,56.157,213584.0
2016-11-14 10:30:00,72.92,72.94,72.83,72.92,405730.0,56.157,56.1724,56.0877,56.157,405730.0
2016-11-14 10:35:00,72.93,73.02,72.91,72.95,395706.0,56.1647,56.234,56.1493,56.1801,395706.0
2016-11-14 10:40:00,72.95,73.06,72.88,73.03,258698.0,56.1801,56.2648,56.1262,56.2417,258698.0
2016-11-14 10:45:00,73.03,73.07,72.98,73.05,244916.0,56.2417,56.2725,56.2032,56.2571,244916.0
2016-11-14 10:50:00,73.05,73.08,73.0,73.05,144889.0,56.2571,56.2802,56.2186,56.2571,144889.0
2016-11-14 10:55:00,73.05,73.05,72.93,73.0,99922.0,56.2571,56.2571,56.1647,56.2186,99922.0
2016-11-14 11:00:00,73.0,73.0,72.94,73.0,50063.0,56.2186,56.2186,56.1724,56.2186,50063.0
2016-11-14 11:05:00,72.99,73.12,72.98,73.06,96001.0,56.2109,56.311,56.2032,56.2648,96001.0
2016-11-14 11:10:00,73.07,73.12,73.04,73.1,44682.0,56.2725,56.311,56.2494,56.2956,44682.0
2016-11-14 11:15:00,73.1,73.16,73.1,73.14,82347.0,56.2956,56.3418,56.2956,56.3264,82347.0
2016-11-14 11:20:00,73.14,73.21,73.1,73.17,148407.0,56.3264,56.3803,56.2956,56.3495,148407.0
2016-11-14 11:25:00,73.18,73.27,73.18,73.27,81872.0,56.3572,56.4265,56.3572,56.4265,81872.0
2016-11-14 11:30:00,73.26,73.37,73.26,73.31,225898.0,56.4188,56.5036,56.4188,56.4574,225898.0
2016-11-14 11:35:00,73.31,73.38,73.3,73.37,76677.0,56.4574,56.5113,56.4497,56.5036,76677.0
2016-11-14 11:40:00,73.37,73.4,73.33,73.38,194071.0,56.5036,56.5267,56.4728,56.5113,194071.0
2016-11-14 11:45:00,73.37,73.39,73.3,73.36,189984.0,56.5036,56.519,56.4497,56.4959,189984.0
2016-11-14 11:50:00,73.36,73.45,73.35,73.36,240930.0,56.4959,56.5652,56.4882,56.4959,240930.0
2016-11-14 11:55:00,73.36,73.44,73.36,73.43,263815.0,56.4959,56.5575,56.4959,56.5498,263815.0
2016-11-14 12:00:00,73.44,73.57,73.44,73.53,151894.0,56.5575,56.6576,56.5575,56.6268,151894.0
2016-11-14 12:05:00,73.53,73.6,73.51,73.56,183025.0,56.6268,56.6807,56.6114,56.6499,183025.0
2016-11-14 12:10:00,73.56,73.62,73.51,73.53,130525.0,56.6499,56.6961,56.6114,56.6268,130525.0
2016-11-14 12:15:00,73.54,73.57,73.5,73.54,150573.0,56.6345,56.6576,56.6037,56.6345,150573.0
2016-11-14 12:20:00,73.53,73.68,73.52,73.62,108724.0,56.6268,56.7423,56.6191,56.6961,108724.0
2016-11-14 12:25:00,73.63,73.77,73.61,73.74,195889.0,56.7038,56.8116,56.6884,56.7885,195889.0
2016-11-14 12:30:00,73.75,73.85,73.72,73.84,117251.0,56.7962,56.8732,56.7731,56.8655,117251.0
2016-11-14 12:35:00,73.84,73.97,73.79,73.95,231577.0,56.8655,56.9656,56.827,56.9502,231577.0
2016-11-14 12:40:00,73.95,73.97,73.86,73.96,357700.0,56.9502,56.9656,56.8809,56.9579,357700.0
2016-11-14 12:45:00,73.96,74.24,73.95,74.19,273906.0,56.9579,57.1736,56.9502,57.1351,273906.0
2016-11-14 12:50:00,74.19,74.27,74.14,74.19,225627.0,57.1351,57.1967,57.0966,57.1351,225627.0
2016-11-14 12:55:00,74.19,74.27,74.18,74.19,147870.0,57.1351,57.1967,57.1274,57.1351,147870.0
2016-11-14 13:00:00,74.19,74.23,74.15,74.2,76141.0,57.1351,57.1659,57.1043,57.1428,76141.0
2016-11-14 13:05:00,74.19,74.19,74.03,74.1,194163.0,57.1351,57.1351,57.0118,57.0657,194163.0
2016-11-14 13:10:00,74.1,74.13,74.07,74.09,117107.0,57.0657,57.0889,57.0426,57.058,117107.0
2016-11-14 13:15:00,74.1,74.17,74.08,74.09,88393.0,57.0657,57.1197,57.0503,57.058,88393.0
2016-11-14 13:20:00,74.08,74.14,74.01,74.03,80733.0,57.0503,57.0966,56.9964,57.0118,80733.0
2016-11-14 13:25:00,74.02,74.02,73.9,73.9,76738.0,57.0041,57.0041,56.9117,56.9117,76738.0
2016-11-14 13:30:00,73.91,74.04,73.91,73.97,205235.0,56.9194,57.0195,56.9194,56.9656,205235.0
2016-11-14 13:35:00,73.97,74.08,73.97,74.06,44518.0,56.9656,57.0503,56.9656,57.0349,44518.0
2016-11-14 13:40:00,74.06,74.08,73.99,73.99,47675.0,57.0349,57.0503,56.981,56.981,47675.0
2016-11-14 13:45:00,73.99,74.08,73.99,74.07,267916.0,56.981,57.0503,56.981,57.0426,267916.0
2016-11-14 13:50:00,74.07,74.11,74.03,74.11,208998.0,57.0426,57.0734,57.0118,57.0734,208998.0
2016-11-14 13:55:00,74.1,74.12,74.05,74.07,72044.0,57.0657,57.0811,57.0272,57.0426,72044.0
2016-11-14 14:00:00,74.06,74.17,74.06,74.16,95616.0,57.0349,57.1197,57.0349,57.112,95616.0
2016-11-14 14:05:00,74.16,74.3,74.16,74.27,120825.0,57.112,57.2198,57.112,57.1967,120825.0
2016-11-14 14:10:00,74.27,74.3,74.23,74.24,72301.0,57.1967,57.2198,57.1659,57.1736,72301.0
2016-11-14 14:15:00,74.24,74.31,74.21,74.3,131597.0,57.1736,57.2275,57.1505,57.2198,131597.0
2016-11-14 14:20:00,74.3,74.35,74.26,74.34,88376.0,57.2198,57.2583,57.189,57.2506,88376.0
2016-11-14 14:25:00,74.34,74.43,74.33,74.42,423800.0,57.2506,57.3199,57.2429,57.3122,423800.0
2016-11-14 14:30:00,74.41,74.52,74.41,74.52,142721.0,57.3045,57.3892,57.3045,57.3892,142721.0
2016-11-14 14:35:00,74.51,74.61,74.51,74.59,131679.0,57.3815,57.4585,57.3815,57.4431,131679.0
2016-11-14 14:40:00,74.58,74.6,74.51,74.57,509084.0,57.4354,57.4508,57.3815,57.4277,509084.0
2016-11-14 14:45:00,74.57,74.69,74.53,74.64,342863.0,57.4277,57.5201,57.3969,57.4816,342863.0
2016-11-14 14:50:00,74.64,74.69,74.62,74.69,112287.0,57.4816,57.5201,57.4662,57.5201,112287.0
2016-11-14 14:55:00,74.68,74.77,74.67,74.69,148674.0,57.5124,57.5817,57.5047,57.5201,148674.0
2016-11-14 15:00:00,74.69,74.71,74.65,74.7,96121.0,57.5201,57.5355,57.4893,57.5278,96121.0
2016-11-14 15:05:00,74.7,74.7,74.62,74.69,67780.0,57.5278,57.5278,57.4662,57.5201,67780.0
2016-11-14 15:10:00,74.68,74.74,74.67,74.73,70833.0,57.5124,57.5586,57.5047,57.5509,70833.0
2016-11-14 15:15:00,74.74,74.77,74.71,74.74,114039.0,57.5586,57.5817,57.5355,57.5586,114039.0
2016-11-14 15:20:00,74.75,74.76,74.67,74.69,115036.0,57.5663,57.574,57.5047,57.5201,115036.0
2016-11-14 15:25:00,74.68,74.69,74.63,74.67,99829.0,57.5124,57.5201,57.4739,57.5047,99829.0
2016-11-14 15:30:00,74.66,74.71,74.66,74.7,191552.0,57.497,57.5355,57.497,57.5278,191552.0
2016-11-14 15:35:00,74.7,74.7,74.61,74.62,180052.0,57.5278,57.5278,57.4585,57.4662,180052.0
2016-11-14 15:40:00,74.62,74.65,74.57,74.57,236910.0,57.4662,57.4893,57.4277,57.4277,236910.0
2016-11-14 15:45:00,74.58,74.6,74.55,74.59,240017.0,57.4354,57.4508,57.4123,57.4431,240017.0
2016-11-14 15:50:00,74.59,74.59,74.54,74.55,259396.0,57.4431,57.4431,57.4046,57.4123,259396.0
2016-11-14 15:55:00,74.55,74.6,74.52,74.54,1621543.0,57.4123,57.4508,57.3892,57.4046,1621543.0
2016-11-15 09:30:00,74.88,75.22,74.7,75.2,453636.0,57.6664,57.9283,57.5278,57.9129,453636.0
2016-11-15 09:35:00,75.22,75.24,75.05,75.16,436527.0,57.9283,57.9437,57.7974,57.8821,436527.0
2016-11-15 09:40:00,75.17,75.3,75.1,75.2,447975.0,57.8898,57.9899,57.8359,57.9129,447975.0
2016-11-15 09:45:00,75.18,75.37,75.07,75.1,351344.0,57.8975,58.0438,57.8128,57.8359,351344.0
2016-11-15 09:50:00,75.1,75.14,74.97,74.98,171140.0,57.8359,57.8667,57.7357,57.7435,171140.0
2016-11-15 09:55:00,74.98,75.04,74.87,74.88,202159.0,57.7435,57.7897,57.6587,57.6664,202159.0
2016-11-15 10:00:00,74.87,74.92,74.58,74.6,277892.0,57.6587,57.6972,57.4354,57.4508,277892.0
2016-11-15 10:05:00,74.6,74.67,74.43,74.52,299404.0,57.4508,57.5047,57.3199,57.3892,299404.0
2016-11-15 10:10:00,74.52,74.69,74.5,74.67,231192.0,57.3892,57.5201,57.3738,57.5047,231192.0
2016-11-15 10:15:00,74.67,74.81,74.57,74.73,189576.0,57.5047,57.6125,57.4277,57.5509,189576.0
2016-11-15 10:20:00,74.74,74.97,74.73,74.95,198655.0,57.5586,57.7357,57.5509,57.7203,198655.0
2016-11-15 10:25:00,74.96,75.1,74.95,74.98,129560.0,57.728,57.8359,57.7203,57.7435,129560.0
2016-11-15 10:30:00,74.99,75.05,74.86,74.9,140206.0,57.7512,57.7974,57.651,57.6818,140206.0
2016-11-15 10:35:00,74.9,75.01,74.89,74.94,145642.0,57.6818,57.7666,57.6741,57.7126,145642.0
2016-11-15 10:40:00,74.94,75.06,74.89,75.06,92945.0,57.7126,57.8051,57.6741,57.8051,92945.0
2016-11-15 10:45:00,75.05,75.06,74.92,74.92,123755.0,57.7974,57.8051,57.6972,57.6972,123755.0
2016-11-15 10:50:00,74.91,74.92,74.83,74.89,113309.0,57.6895,57.6972,57.6279,57.6741,113309.0
2016-11-15 10:55:00,74.9,74.95,74.8,74.8,187521.0,57.6818,57.7203,57.6048,57.6048,187521.0
2016-11-15 11:00:00,74.81,74.84,74.72,74.74,98730.0,57.6125,57.6356,57.5432,57.5586,98730.0
2016-11-15 11:05:00,74.74,74.75,74.6,74.67,106457.0,57.5586,57.5663,57.4508,57.5047,106457.0
2016-11-15 11:10:00,74.67,74.79,74.67,74.77,79578.0,57.5047,57.5971,57.5047,57.5817,79578.0
2016-11-15 11:15:00,74.76,74.83,74.68,74.68,62997.0,57.574,57.6279,57.5124,57.5124,62997.0
2016-11-15 11:20:00,74.67,74.67,74.27,74.27,106356.0,57.5047,57.5047,57.1967,57.1967,106356.0
2016-11-15 11:25:00,74.26,74.46,74.25,74.44,140161.0,57.189,57.343,57.1813,57.3276,140161.0
2016-11-15 11:30:00,74.45,74.45,74.26,74.28,69430.0,57.3353,57.3353,57.189,57.2044,69430.0
2016-11-15 11:35:00,74.27,74.32,74.18,74.21,132540.0,57.1967,57.2352,57.1274,57.1505,132540.0
2016-11-15 11:40:00,74.21,74.31,74.17,74.3,66214.0,57.1505,57.2275,57.1197,57.2198,66214.0
2016-11-15 11:45:00,74.3,74.35,74.26,74.34,48434.0,57.2198,57.2583,57.189,57.2506,48434.0
2016-11-15 11:50:00,74.35,74.38,74.23,74.29,85245.0,57.2583,57.2814,57.1659,57.2121,85245.0
2016-11-15 11:55:00,74.3,74.39,74.2,74.21,104448.0,57.2198,57.2891,57.1428,57.1505,104448.0
2016-11-15 12:00:00,74.2,74.27,74.18,74.22,128314.0,57.1428,57.1967,57.1274,57.1582,128314.0
2016-11-15 12:05:00,74.21,74.26,74.14,74.24,72083.0,57.1505,57.189,57.0966,57.1736,72083.0
2016-11-15 12:10:00,74.24,74.31,74.23,74.25,47552.0,57.1736,57.2275,57.1659,57.1813,47552.0
2016-11-15 12:15:00,74.25,74.25,74.2,74.21,59005.0,57.1813,57.1813,57.1428,57.1505,59005.0
2016-11-15 12:20:00,74.21,74.22,74.11,74.19,92587.0,57.1505,57.1582,57.0734,57.1351,92587.0
2016-11-15 12:25:00,74.18,74.18,74.04,74.05,107942.0,57.1274,57.1274,57.0195,57.0272,107942.0
2016-11-15 12:30:00,74.05,74.17,74.05,74.06,124564.0,57.0272,57.1197,57.0272,57.0349,124564.0
2016-11-15 12:35:00,74.05,74.05,73.94,73.98,90818.0,57.0272,57.0272,56.9425,56.9733,90818.0
2016-11-15 12:40:00,73.99,74.01,73.87,73.9,75766.0,56.981,56.9964,56.8886,56.9117,75766.0
2016-11-15 12:45:00,73.9,73.99,73.9,73.92,71438.0,56.9117,56.981,56.9117,56.9271,71438.0
2016-11-15 12:50:00,73.92,73.98,73.91,73.94,56700.0,56.9271,56.9733,56.9194,56.9425,56700.0
2016-11-15 12:55:00,73.95,73.98,73.91,73.94,63527.0,56.9502,56.9733,56.9194,56.9425,63527.0
2016-11-15 13:00:00,73.95,73.99,73.92,73.92,47208.0,56.9502,56.981,56.9271,56.9271,47208.0
2016-11-15 13:05:00,73.92,74.09,73.9,74.04,62626.0,56.9271,57.058,56.9117,57.0195,62626.0
2016-11-15 13:10:00,74.03,74.1,74.02,74.04,64022.0,57.0118,57.0657,57.0041,57.0195,64022.0
2016-11-15 13:15:00,74.05,74.19,74.02,74.18,192471.0,57.0272,57.1351,57.0041,57.1274,192471.0
2016-11-15 13:20:00,74.18,74.19,74.09,74.09,115246.0,57.1274,57.1351,57.058,57.058,115246.0
2016-11-15 13:25:00,74.1,74.16,74.1,74.15,66507.0,57.0657,57.112,57.0657,57.1043,66507.0
2016-11-15 13:30:00,74.14,74.17,74.06,74.06,49703.0,57.0966,57.1197,57.0349,57.0349,49703.0
2016-11-15 13:35:00,74.06,74.13,74.06,74.1,124070.0,57.0349,57.0889,57.0349,57.0657,124070.0
2016-11-15 13:40:00,74.09,74.14,74.08,74.12,61882.0,57.058,57.0966,57.0503,57.0811,61882.0
2016-11-15 13:45:00,74.14,74.15,74.08,74.09,45882.0,57.0966,57.1043,57.0503,57.058,45882.0
2016-11-15 13:50:00,74.09,74.14,74.04,74.05,118496.0,57.058,57.0966,57.0195,57.0272,118496.0
2016-11-15 13:55:00,74.05,74.06,74.01,74.03,140135.0,57.0272,57.0349,56.9964,57.0118,140135.0
2016-11-15 14:00:00,74.04,74.06,73.93,73.93,124259.0,57.0195,57.0349,56.9348,56.9348,124259.0
2016-11-15 14:05:00,73.93,73.93,73.82,73.84,93649.0,56.9348,56.9348,56.8501,56.8655,93649.0
2016-11-15 14:10:00,73.85,73.86,73.75,73.76,117846.0,56.8732,56.8809,56.7962,56.8039,117846.0
2016-11-15 14:15:00,73.77,73.8,73.74,73.77,51117.0,56.8116,56.8347,56.7885,56.8116,51117.0
2016-11-15 14:20:00,73.77,73.83,73.74,73.81,74476.0,56.8116,56.8578,56.7885,56.8424,74476.0
2016-11-15 14:25:00,73.8,73.93,73.79,73.93,65389.0,56.8347,56.9348,56.827,56.9348,65389.0
2016-11-15 14:30:00,73.92,74.01,73.92,73.97,61519.0,56.9271,56.9964,56.9271,56.9656,61519.0
2016-11-15 14:35:00,73.96,73.96,73.92,73.95,52306.0,56.9579,56.9579,56.9271,56.9502,52306.0
2016-11-15 14:40:00,73.95,74.0,73.91,73.96,62656.0,56.9502,56.9887,56.9194,56.9579,62656.0
2016-11-15 14:45:00,73.95,73.95,73.88,73.9,39813.0,56.9502,56.9502,56.8963,56.9117,39813.0
2016-11-15 14:50:00,73.89,73.93,73.86,73.93,70756.0,56.904,56.9348,56.8809,56.9348,70756.0
2016-11-15 14:55:00,73.94,73.97,73.91,73.95,67311.0,56.9425,56.9656,56.9194,56.9502,67311.0
2016-11-15 15:00:00,73.94,74.03,73.92,74.01,105648.0,56.9425,57.0118,56.9271,56.9964,105648.0
2016-11-15 15:05:00,74.01,74.02,73.99,74.0,67012.0,56.9964,57.0041,56.981,56.9887,67012.0
2016-11-15 15:10:00,74.0,74.09,73.99,74.09,135543.0,56.9887,57.058,56.981,57.058,135543.0
2016-11-15 15:15:00,74.09,74.12,74.08,74.08,58518.0,57.058,57.0811,57.0503,57.0503,58518.0
2016-11-15 15:20:00,74.09,74.15,74.08,74.14,85990.0,57.058,57.1043,57.0503,57.0966,85990.0
2016-11-15 15:25:00,74.15,74.2,74.14,74.17,148940.0,57.1043,57.1428,57.0966,57.1197,148940.0
2016-11-15 15:30:00,74.17,74.18,74.14,74.15,99436.0,57.1197,57.1274,57.0966,57.1043,99436.0
2016-11-15 15:35:00,74.14,74.21,74.14,74.21,133081.0,57.0966,57.1505,57.0966,57.1505,133081.0
2016-11-15 15:40:00,74.2,74.24,74.17,74.18,258953.0,57.1428,57.1736,57.1197,57.1274,258953.0
2016-11-15 15:45:00,74.17,74.21,74.16,74.2,188917.0,57.1197,57.1505,57.112,57.1428,188917.0
2016-11-15 15:50:00,74.2,74.21,74.18,74.21,298250.0,57.1428,57.1505,57.1274,57.1505,298250.0
2016-11-15 15:55:00,74.21,74.22,74.17,74.2,266854.0,57.1505,57.1582,57.1197,57.1428,266854.0
2016-11-16 09:30:00,74.1,74.28,74.04,74.14,196733.0,57.0657,57.2044,57.0195,57.0966,196733.0
2016-11-16 09:35:00,74.15,74.15,73.82,73.88,201430.0,57.1043,57.1043,56.8501,56.8963,201430.0
2016-11-16 09:40:00,73.89,74.06,73.86,74.04,100020.0,56.904,57.0349,56.8809,57.0195,100020.0
2016-11-16 09:45:00,74.04,74.42,74.03,74.42,72175.0,57.0195,57.3122,57.0118,57.3122,72175.0
2016-11-16 09:50:00,74.42,74.48,74.14,74.15,175992.0,57.3122,57.3584,57.0966,57.1043,175992.0
2016-11-16 09:55:00,74.16,74.28,74.1,74.14,147299.0,57.112,57.2044,57.0657,57.0966,147299.0
2016-11-16 10:00:00,74.17,74.35,74.11,74.23,176555.0,57.1197,57.2583,57.0734,57.1659,176555.0
2016-11-16 10:05:00,74.22,74.22,73.88,73.9,125918.0,57.1582,57.1582,56.8963,56.9117,125918.0
2016-11-16 10:10:00,73.89,74.05,73.87,74.05,181675.0,56.904,57.0272,56.8886,57.0272,181675.0
2016-11-16 10:15:00,74.06,74.06,73.86,73.9,74155.0,57.0349,57.0349,56.8809,56.9117,74155.0
2016-11-16 10:20:00,73.9,73.95,73.81,73.89,82727.0,56.9117,56.9502,56.8424,56.904,82727.0
2016-11-16 10:25:00,73.9,73.91,73.74,73.77,213470.0,56.9117,56.9194,56.7885,56.8116,213470.0
2016-11-16 10:30:00,73.76,73.98,73.75,73.97,97907.0,56.8039,56.9733,56.7962,56.9656,97907.0
2016-11-16 10:35:00,73.96,73.96,73.87,73.89,72016.0,56.9579,56.9579,56.8886,56.904,72016.0
2016-11-16 10:40:00,73.89,73.89,73.8,73.82,126500.0,56.904,56.904,56.8347,56.8501,126500.0
2016-11-16 10:45:00,73.81,73.83,73.7,73.81,85428.0,56.8424,56.8578,56.7577,56.8424,85428.0
2016-11-16 10:50:00,73.81,73.88,73.79,73.86,45126.0,56.8424,56.8963,56.827,56.8809,45126.0
2016-11-16 10:55:00,73.87,73.96,73.86,73.92,66934.0,56.8886,56.9579,56.8809,56.9271,66934.0
2016-11-16 11:00:00,73.92,73.93,73.78,73.78,81700.0,56.9271,56.9348,56.8193,56.8193,81700.0
2016-11-16 11:05:00,73.79,73.81,73.67,73.68,77829.0,56.827,56.8424,56.7346,56.7423,77829.0
2016-11-16 11:10:00,73.69,73.75,73.65,73.7,87789.0,56.75,56.7962,56.7192,56.7577,87789.0
2016-11-16 11:15:00,73.7,73.74,73.65,73.7,94677.0,56.7577,56.7885,56.7192,56.7577,94677.0
2016-11-16 11:20:00,73.71,73.74,73.68,73.68,68818.0,56.7654,56.7885,56.7423,56.7423,68818.0
2016-11-16 11:25:00,73.69,73.71,73.61,73.68,154816.0,56.75,56.7654,56.6884,56.7423,154816.0
2016-11-16 11:30:00,73.69,73.78,73.66,73.78,58779.0,56.75,56.8193,56.7269,56.8193,58779.0
2016-11-16 11:35:00,73.78,73.8,73.74,73.78,50319.0,56.8193,56.8347,56.7885,56.8193,50319.0
2016-11-16 11:40:00,73.79,73.79,73.7,73.71,104237.0,56.827,56.827,56.7577,56.7654,104237.0
2016-11-16 11:45:00,73.71,73.89,73.71,73.87,119764.0,56.7654,56.904,56.7654,56.8886,119764.0
2016-11-16 11:50:00,73.87,73.88,73.77,73.83,39773.0,56.8886,56.8963,56.8116,56.8578,39773.0
2016-11-16 11:55:00,73.83,73.89,73.82,73.82,24193.0,56.8578,56.904,56.8501,56.8501,24193.0
2016-11-16 12:00:00,73.82,73.89,73.78,73.89,96547.0,56.8501,56.904,56.8193,56.904,96547.0
2016-11-16 12:05:00,73.89,73.89,73.82,73.82,37708.0,56.904,56.904,56.8501,56.8501,37708.0
2016-11-16 12:10:00,73.83,73.85,73.77,73.78,57901.0,56.8578,56.8732,56.8116,56.8193,57901.0
2016-11-16 12:15:00,73.78,73.82,73.77,73.82,52824.0,56.8193,56.8501,56.8116,56.8501,52824.0
2016-11-16 12:20:00,73.82,73.84,73.76,73.77,32782.0,56.8501,56.8655,56.8039,56.8116,32782.0
2016-11-16 12:25:00,73.77,73.81,73.77,73.78,27171.0,56.8116,56.8424,56.8116,56.8193,27171.0
2016-11-16 12:30:00,73.79,73.83,73.75,73.81,35856.0,56.827,56.8578,56.7962,56.8424,35856.0
2016-11-16 12:35:00,73.81,73.83,73.79,73.8,35699.0,56.8424,56.8578,56.827,56.8347,35699.0
2016-11-16 12:40:00,73.8,73.88,73.79,73.88,46216.0,56.8347,56.8963,56.827,56.8963,46216.0
2016-11-16 12:45:00,73.88,73.95,73.88,73.95,43234.0,56.8963,56.9502,56.8963,56.9502,43234.0
2016-11-16 12:50:00,73.95,73.98,73.89,73.89,52163.0,56.9502,56.9733,56.904,56.904,52163.0
2016-11-16 12:55:00,73.89,73.93,73.87,73.88,47335.0,56.904,56.9348,56.8886,56.8963,47335.0
2016-11-16 13:00:00,73.87,73.88,73.8,73.81,32666.0,56.8886,56.8963,56.8347,56.8424,32666.0
2016-11-16 13:05:00,73.81,73.86,73.81,73.82,46400.0,56.8424,56.8809,56.8424,56.8501,46400.0
2016-11-16 13:10:00,73.83,73.85,73.79,73.83,74354.0,56.8578,56.8732,56.827,56.8578,74354.0
2016-11-16 13:15:00,73.83,73.84,73.76,73.84,36923.0,56.8578,56.8655,56.8039,56.8655,36923.0
2016-11-16 13:20:00,73.84,73.92,73.83,73.91,32602.0,56.8655,56.9271,56.8578,56.9194,32602.0
2016-11-16 13:25:00,73.91,73.93,73.91,73.92,25065.0,56.9194,56.9348,56.9194,56.9271,25065.0
2016-11-16 13:30:00,73.93,73.94,73.9,73.93,28483.0,56.9348,56.9425,56.9117,56.9348,28483.0
2016-11-16 13:35:00,73.93,73.97,73.88,73.96,63803.0,56.9348,56.9656,56.8963,56.9579,63803.0
2016-11-16 13:40:00,73.96,73.99,73.91,73.98,40388.0,56.9579,56.981,56.9194,56.9733,40388.0
2016-11-16 13:45:00,73.98,74.0,73.88,73.88,39392.0,56.9733,56.9887,56.8963,56.8963,39392.0
2016-11-16 13:50:00,73.88,73.88,73.77,73.79,43660.0,56.8963,56.8963,56.8116,56.827,43660.0
2016-11-16 13:55:00,73.79,73.86,73.77,73.84,39691.0,56.827,56.8809,56.8116,56.8655,39691.0
2016-11-16 14:00:00,73.84,73.96,73.84,73.94,52642.0,56.8655,56.9579,56.8655,56.9425,52642.0
2016-11-16 14:05:00,73.93,73.97,73.89,73.97,32937.0,56.9348,56.9656,56.904,56.9656,32937.0
2016-11-16 14:10:00,73.96,73.97,73.93,73.96,20573.0,56.9579,56.9656,56.9348,56.9579,20573.0
2016-11-16 14:15:00,73.97,73.97,73.91,73.92,33860.0,56.9656,56.9656,56.9194,56.9271,33860.0
2016-11-16 14:20:00,73.91,73.94,73.89,73.9,29903.0,56.9194,56.9425,56.904,56.9117,29903.0
2016-11-16 14:25:00,73.9,74.0,73.89,73.96,36441.0,56.9117,56.9887,56.904,56.9579,36441.0
2016-11-16 14:30:00,73.95,73.97,73.92,73.94,22565.0,56.9502,56.9656,56.9271,56.9425,22565.0
2016-11-16 14:35:00,73.94,73.95,73.91,73.95,23648.0,56.9425,56.9502,56.9194,56.9502,23648.0
2016-11-16 14:40:00,73.95,73.95,73.89,73.89,21264.0,56.9502,56.9502,56.904,56.904,21264.0
2016-11-16 14:45:00,73.89,73.96,73.89,73.95,37138.0,56.904,56.9579,56.904,56.9502,37138.0
2016-11-16 14:50:00,73.95,73.95,73.92,73.93,19990.0,56.9502,56.9502,56.9271,56.9348,19990.0
2016-11-16 14:55:00,73.93,73.94,73.89,73.91,37918.0,56.9348,56.9425,56.904,56.9194,37918.0
2016-11-16 15:00:00,73.91,73.92,73.85,73.87,31783.0,56.9194,56.9271,56.8732,56.8886,31783.0
2016-11-16 15:05:00,73.87,73.98,73.87,73.97,90283.0,56.8886,56.9733,56.8886,56.9656,90283.0
2016-11-16 15:10:00,73.97,74.02,73.97,74.0,116906.0,56.9656,57.0041,56.9656,56.9887,116906.0
2016-11-16 15:15:00,74.01,74.04,73.99,74.02,57971.0,56.9964,57.0195,56.981,57.0041,57971.0
2016-11-16 15:20:00,74.02,74.02,73.98,74.02,35517.0,57.0041,57.0041,56.9733,57.0041,35517.0
2016-11-16 15:25:00,74.01,74.12,74.01,74.12,81440.0,56.9964,57.0811,56.9964,57.0811,81440.0
2016-11-16 15:30:00,74.12,74.12,74.04,74.06,104405.0,57.0811,57.0811,57.0195,57.0349,104405.0
2016-11-16 15:35:00,74.06,74.08,74.04,74.07,53049.0,57.0349,57.0503,57.0195,57.0426,53049.0
2016-11-16 15:40:00,74.06,74.22,74.04,74.2,186530.0,57.0349,57.1582,57.0195,57.1428,186530.0
2016-11-16 15:45:00,74.21,74.21,74.15,74.16,134364.0,57.1505,57.1505,57.1043,57.112,134364.0
2016-11-16 15:50:00,74.15,74.15,74.11,74.14,185599.0,57.1043,57.1043,57.0734,57.0966,185599.0
2016-11-16 15:55:00,74.14,74.19,74.11,74.13,665067.0,57.0966,57.1351,57.0734,57.0889,665067.0
2016-11-17 09:30:00,73.95,74.38,73.95,74.13,331273.0,56.9502,57.2814,56.9502,57.0889,331273.0
2016-11-17 09:35:00,74.12,74.42,74.1,74.42,340936.0,57.0811,57.3122,57.0657,57.3122,340936.0
2016-11-17 09:40:00,74.43,74.47,74.26,74.29,436789.0,57.3199,57.3507,57.189,57.2121,436789.0
2016-11-17 09:45:00,74.29,74.57,74.29,74.51,452790.0,57.2121,57.4277,57.2121,57.3815,452790.0
2016-11-17 09:50:00,74.51,74.53,74.24,74.3,300546.0,57.3815,57.3969,57.1736,57.2198,300546.0
2016-11-17 09:55:00,74.3,74.43,74.28,74.34,238441.0,57.2198,57.3199,57.2044,57.2506,238441.0
2016-11-17 10:00:00,74.34,74.35,74.24,74.29,77283.0,57.2506,57.2583,57.1736,57.2121,77283.0
2016-11-17 10:05:00,74.29,74.3,74.19,74.24,98449.0,57.2121,57.2198,57.1351,57.1736,98449.0
2016-11-17 10:10:00,74.24,74.3,74.23,74.28,148310.0,57.1736,57.2198,57.1659,57.2044,148310.0
2016-11-17 10:15:00,74.27,74.28,74.2,74.27,68497.0,57.1967,57.2044,57.1428,57.1967,68497.0
2016-11-17 10:20:00,74.27,74.27,74.11,74.11,120194.0,57.1967,57.1967,57.0734,57.0734,120194.0
2016-11-17 10:25:00,74.11,74.16,74.05,74.1,89974.0,57.0734,57.112,57.0272,57.0657,89974.0
2016-11-17 10:30:00,74.1,74.11,73.97,74.08,125899.0,57.0657,57.0734,56.9656,57.0503,125899.0
2016-11-17 10:35:00,74.08,74.17,74.06,74.08,83647.0,57.0503,57.1197,57.0349,57.0503,83647.0
2016-11-17 10:40:00,74.07,74.14,74.02,74.09,67177.0,57.0426,57.0966,57.0041,57.058,67177.0
2016-11-17 10:45:00,74.08,74.1,73.9,73.91,45508.0,57.0503,57.0657,56.9117,56.9194,45508.0
2016-11-17 10:50:00,73.9,73.97,73.84,73.92,106613.0,56.9117,56.9656,56.8655,56.9271,106613.0
2016-11-17 10:55:00,73.92,73.98,73.82,73.82,73564.0,56.9271,56.9733,56.8501,56.8501,73564.0
2016-11-17 11:00:00,73.83,73.88,73.78,73.79,81678.0,56.8578,56.8963,56.8193,56.827,81678.0
2016-11-17 11:05:00,73.79,73.88,73.79,73.85,22779.0,56.827,56.8963,56.827,56.8732,22779.0
2016-11-17 11:10:00,73.86,73.89,73.75,73.78,45953.0,56.8809,56.904,56.7962,56.8193,45953.0
2016-11-17 11:15:00,73.78,73.85,73.76,73.85,53111.0,56.8193,56.8732,56.8039,56.8732,53111.0
2016-11-17 11:20:00,73.85,73.98,73.83,73.97,91733.0,56.8732,56.9733,56.8578,56.9656,91733.0
2016-11-17 11:25:00,73.98,73.99,73.92,73.98,29117.0,56.9733,56.981,56.9271,56.9733,29117.0
2016-11-17 11:30:00,73.98,74.01,73.87,73.92,66703.0,56.9733,56.9964,56.8886,56.9271,66703.0
2016-11-17 11:35:00,73.92,73.94,73.89,73.92,24312.0,56.9271,56.9425,56.904,56.9271,24312.0
2016-11-17 11:40:00,73.93,73.95,73.89,73.95,33135.0,56.9348,56.9502,56.904,56.9502,33135.0
2016-11-17 11:45:00,73.95,74.02,73.94,73.99,31813.0,56.9502,57.0041,56.9425,56.981,31813.0
2016-11-17 11:50:00,73.99,74.04,73.98,74.01,28249.0,56.981,57.0195,56.9733,56.9964,28249.0
2016-11-17 11:55:00,74.0,74.03,73.98,74.0,17939.0,56.9887,57.0118,56.9733,56.9887,17939.0
2016-11-17 12:00:00,73.99,74.09,73.99,74.08,44696.0,56.981,57.058,56.981,57.0503,44696.0
2016-11-17 12:05:00,74.08,74.13,74.06,74.13,40454.0,57.0503,57.0889,57.0349,57.0889,40454.0
2016-11-17 12:10:00,74.13,74.13,74.05,74.12,69808.0,57.0889,57.0889,57.0272,57.0811,69808.0
2016-11-17 12:15:00,74.12,74.18,74.11,74.13,44499.0,57.0811,57.1274,57.0734,57.0889,44499.0
2016-11-17 12:20:00,74.13,74.19,74.13,74.16,21463.0,57.0889,57.1351,57.0889,57.112,21463.0
2016-11-17 12:25:00,74.16,74.19,74.12,74.13,40200.0,57.112,57.1351,57.0811,57.0889,40200.0
2016-11-17 12:30:00,74.14,74.17,74.1,74.14,96372.0,57.0966,57.1197,57.0657,57.0966,96372.0
2016-11-17 12:35:00,74.13,74.17,74.13,74.13,18101.0,57.0889,57.1197,57.0889,57.0889,18101.0
2016-11-17 12:40:00,74.13,74.14,74.04,74.06,41169.0,57.0889,57.0966,57.0195,57.0349,41169.0
2016-11-17 12:45:00,74.06,74.07,73.98,73.98,50768.0,57.0349,57.0426,56.9733,56.9733,50768.0
2016-11-17 12:50:00,73.98,73.99,73.94,73.98,54760.0,56.9733,56.981,56.9425,56.9733,54760.0
2016-11-17 12:55:00,73.98,74.03,73.96,74.03,27181.0,56.9733,57.0118,56.9579,57.0118,27181.0
2016-11-17 13:00:00,74.02,74.05,73.99,74.0,43385.0,57.0041,57.0272,56.981,56.9887,43385.0
2016-11-17 13:05:00,73.99,74.02,73.93,73.93,66845.0,56.981,57.0041,56.9348,56.9348,66845.0
2016-11-17 13:10:00,73.94,73.98,73.91,73.95,39436.0,56.9425,56.9733,56.9194,56.9502,39436.0
2016-11-17 13:15:00,73.95,73.96,73.91,73.95,58146.0,56.9502,56.9579,56.9194,56.9502,58146.0
2016-11-17 13:20:00,73.95,73.95,73.92,73.92,29095.0,56.9502,56.9502,56.9271,56.9271,29095.0
2016-11-17 13:25:00,73.93,73.96,73.92,73.92,49839.0,56.9348,56.9579,56.9271,56.9271,49839.0
2016-11-17 13:30:00,73.93,73.94,73.88,73.9,33937.0,56.9348,56.9425,56.8963,56.9117,33937.0
2016-11-17 13:35:00,73.89,73.89,73.83,73.85,57321.0,56.904,56.904,56.8578,56.8732,57321.0
2016-11-17 13:40:00,73.85,73.91,73.84,73.88,40453.0,56.8732,56.9194,56.8655,56.8963,40453.0
2016-11-17 13:45:00,73.87,73.93,73.86,73.92,113005.0,56.8886,56.9348,56.8809,56.9271,113005.0
2016-11-17 13:50:00,73.93,73.94,73.87,73.91,41536.0,56.9348,56.9425,56.8886,56.9194,41536.0
2016-11-17 13:55:00,73.91,73.94,73.89,73.92,51468.0,56.9194,56.9425,56.904,56.9271,51468.0
2016-11-17 14:00:00,73.92,73.92,73.84,73.84,51145.0,56.9271,56.9271,56.8655,56.8655,51145.0
2016-11-17 14:05:00,73.84,73.88,73.82,73.85,109664.0,56.8655,56.8963,56.8501,56.8732,109664.0
2016-11-17 14:10:00,73.85,73.86,73.74,73.77,258176.0,56.8732,56.8809,56.7885,56.8116,258176.0
2016-11-17 14:15:00,73.78,73.86,73.77,73.83,94704.0,56.8193,56.8809,56.8116,56.8578,94704.0
2016-11-17 14:20:00,73.82,73.83,73.75,73.75,147940.0,56.8501,56.8578,56.7962,56.7962,147940.0
2016-11-17 14:25:00,73.76,73.78,73.71,73.74,112025.0,56.8039,56.8193,56.7654,56.7885,112025.0
2016-11-17 14:30:00,73.74,73.79,73.69,73.73,128390.0,56.7885,56.827,56.75,56.7808,128390.0
2016-11-17 14:35:00,73.72,73.75,73.71,73.72,62718.0,56.7731,56.7962,56.7654,56.7731,62718.0
2016-11-17 14:40:00,73.72,73.72,73.64,73.67,131887.0,56.7731,56.7731,56.7115,56.7346,131887.0
2016-11-17 14:45:00,73.67,73.69,73.61,73.64,89069.0,56.7346,56.75,56.6884,56.7115,89069.0
2016-11-17 14:50:00,73.63,73.64,73.58,73.59,123033.0,56.7038,56.7115,56.6653,56.673,123033.0
2016-11-17 14:55:00,73.58,73.6,73.54,73.55,152300.0,56.6653,56.6807,56.6345,56.6422,152300.0
2016-11-17 15:00:00,73.55,73.56,73.43,73.44,176404.0,56.6422,56.6499,56.5498,56.5575,176404.0
2016-11-17 15:05:00,73.44,73.48,73.43,73.46,54883.0,56.5575,56.5883,56.5498,56.5729,54883.0
2016-11-17 15:10:00,73.47,73.54,73.47,73.53,41375.0,56.5806,56.6345,56.5806,56.6268,41375.0
2016-11-17 15:15:00,73.53,73.61,73.51,73.52,197327.0,56.6268,56.6884,56.6114,56.6191,197327.0
2016-11-17 15:20:00,73.52,73.57,73.49,73.56,62160.0,56.6191,56.6576,56.596,56.6499,62160.0
2016-11-17 15:25:00,73.56,73.61,73.55,73.6,242525.0,56.6499,56.6884,56.6422,56.6807,242525.0
2016-11-17 15:30:00,73.6,73.63,73.58,73.62,302326.0,56.6807,56.7038,56.6653,56.6961,302326.0
2016-11-17 15:35:00,73.61,73.65,73.6,73.6,140833.0,56.6884,56.7192,56.6807,56.6807,140833.0
2016-11-17 15:40:00,73.6,73.61,73.58,73.59,67479.0,56.6807,56.6884,56.6653,56.673,67479.0
2016-11-17 15:45:00,73.6,73.63,73.59,73.61,177324.0,56.6807,56.7038,56.673,56.6884,177324.0
2016-11-17 15:50:00,73.61,73.62,73.5,73.51,285993.0,56.6884,56.6961,56.6037,56.6114,285993.0
2016-11-17 15:55:00,73.51,73.53,73.48,73.51,954991.0,56.6114,56.6268,56.5883,56.6114,954991.0
2016-11-18 09:30:00,73.64,73.82,73.54,73.77,95244.0,56.7115,56.8501,56.6345,56.8116,95244.0
2016-11-18 09:35:00,73.74,73.86,73.71,73.84,89926.0,56.7885,56.8809,56.7654,56.8655,89926.0
2016-11-18 09:40:00,73.84,73.94,73.64,73.78,133483.0,56.8655,56.9425,56.7115,56.8193,133483.0
2016-11-18 09:45:00,73.76,73.77,73.56,73.62,95234.0,56.8039,56.8116,56.6499,56.6961,95234.0
2016-11-18 09:50:00,73.61,73.66,73.54,73.6,77491.0,56.6884,56.7269,56.6345,56.6807,77491.0
2016-11-18 09:55:00,73.61,73.65,73.57,73.58,65850.0,56.6884,56.7192,56.6576,56.6653,65850.0
2016-11-18 10:00:00,73.59,73.76,73.59,73.6,61922.0,56.673,56.8039,56.673,56.6807,61922.0
2016-11-18 10:05:00,73.59,73.7,73.59,73.69,48076.0,56.673,56.7577,56.673,56.75,48076.0
2016-11-18 10:10:00,73.68,73.76,73.63,73.72,49014.0,56.7423,56.8039,56.7038,56.7731,49014.0
2016-11-18 10:15:00,73.72,73.72,73.62,73.66,50502.0,56.7731,56.7731,56.6961,56.7269,50502.0
2016-11-18 10:20:00,73.67,73.73,73.65,73.68,42237.0,56.7346,56.7808,56.7192,56.7423,42237.0
2016-11-18 10:25:00,73.68,73.69,73.55,73.59,44921.0,56.7423,56.75,56.6422,56.673,44921.0
2016-11-18 10:30:00,73.59,73.64,73.41,73.46,368887.0,56.673,56.7115,56.5344,56.5729,368887.0
2016-11-18 10:35:00,73.46,73.56,73.42,73.48,321222.0,56.5729,56.6499,56.5421,56.5883,321222.0
2016-11-18 10:40:00,73.48,73.49,73.4,73.41,294050.0,56.5883,56.596,56.5267,56.5344,294050.0
2016-11-18 10:45:00,73.41,73.41,73.29,73.3,173534.0,56.5344,56.5344,56.442,56.4497,173534.0
2016-11-18 10:50:00,73.3,73.4,73.3,73.39,200636.0,56.4497,56.5267,56.4497,56.519,200636.0
2016-11-18 10:55:00,73.38,73.52,73.36,73.45,108446.0,56.5113,56.6191,56.4959,56.5652,108446.0
2016-11-18 11:00:00,73.45,73.45,73.36,73.37,48586.0,56.5652,56.5652,56.4959,56.5036,48586.0
2016-11-18 11:05:00,73.38,73.43,73.36,73.43,45962.0,56.5113,56.5498,56.4959,56.5498,45962.0
2016-11-18 11:10:00,73.44,73.51,73.39,73.49,61201.0,56.5575,56.6114,56.519,56.596,61201.0
2016-11-18 11:15:00,73.49,73.49,73.42,73.42,92362.0,56.596,56.596,56.5421,56.5421,92362.0
2016-11-18 11:20:00,73.42,73.47,73.41,73.46,38307.0,56.5421,56.5806,56.5344,56.5729,38307.0
2016-11-18 11:25:00,73.45,73.48,73.41,73.45,35724.0,56.5652,56.5883,56.5344,56.5652,35724.0
2016-11-18 11:30:00,73.44,73.45,73.37,73.38,170034.0,56.5575,56.5652,56.5036,56.5113,170034.0
2016-11-18 11:35:00,73.37,73.51,73.36,73.49,51958.0,56.5036,56.6114,56.4959,56.596,51958.0
2016-11-18 11:40:00,73.5,73.51,73.43,73.44,229363.0,56.6037,56.6114,56.5498,56.5575,229363.0
2016-11-18 11:45:00,73.44,73.44,73.36,73.36,25807.0,56.5575,56.5575,56.4959,56.4959,25807.0
2016-11-18 11:50:00,73.36,73.47,73.36,73.46,23434.0,56.4959,56.5806,56.4959,56.5729,23434.0
2016-11-18 11:55:00,73.46,73.51,73.44,73.5,126116.0,56.5729,56.6114,56.5575,56.6037,126116.0
2016-11-18 12:00:00,73.49,73.51,73.43,73.46,63168.0,56.596,56.6114,56.5498,56.5729,63168.0
2016-11-18 12:05:00,73.46,73.53,73.46,73.53,77188.0,56.5729,56.6268,56.5729,56.6268,77188.0
2016-11-18 12:10:00,73.52,73.52,73.46,73.47,21460.0,56.6191,56.6191,56.5729,56.5806,21460.0
2016-11-18 12:15:00,73.47,73.5,73.46,73.47,38279.0,56.5806,56.6037,56.5729,56.5806,38279.0
2016-11-18 12:20:00,73.47,73.53,73.47,73.51,65269.0,56.5806,56.6268,56.5806,56.6114,65269.0
2016-11-18 12:25:00,73.52,73.52,73.43,73.45,31879.0,56.6191,56.6191,56.5498,56.5652,31879.0
2016-11-18 12:30:00,73.44,73.51,73.44,73.47,19690.0,56.5575,56.6114,56.5575,56.5806,19690.0
2016-11-18 12:35:00,73.48,73.5,73.47,73.48,17496.0,56.5883,56.6037,56.5806,56.5883,17496.0
2016-11-18 12:40:00,73.47,73.48,73.45,73.48,53548.0,56.5806,56.5883,56.5652,56.5883,53548.0
2016-11-18 12:45:00,73.48,73.53,73.45,73.53,55882.0,56.5883,56.6268,56.5652,56.6268,55882.0
2016-11-18 12:50:00,73.53,73.55,73.52,73.52,16540.0,56.6268,56.6422,56.6191,56.6191,16540.0
2016-11-18 12:55:00,73.53,73.53,73.49,73.51,47331.0,56.6268,56.6268,56.596,56.6114,47331.0
2016-11-18 13:00:00,73.52,73.57,73.51,73.55,51477.0,56.6191,56.6576,56.6114,56.6422,51477.0
2016-11-18 13:05:00,73.54,73.59,73.52,73.56,20856.0,56.6345,56.673,56.6191,56.6499,20856.0
2016-11-18 13:10:00,73.55,73.58,73.53,73.53,44661.0,56.6422,56.6653,56.6268,56.6268,44661.0
2016-11-18 13:15:00,73.53,73.58,73.53,73.57,27575.0,56.6268,56.6653,56.6268,56.6576,27575.0
2016-11-18 13:20:00,73.57,73.61,73.56,73.58,31254.0,56.6576,56.6884,56.6499,56.6653,31254.0
2016-11-18 13:25:00,73.58,73.6,73.55,73.55,86670.0,56.6653,56.6807,56.6422,56.6422,86670.0
2016-11-18 13:30:00,73.55,73.59,73.53,73.53,103572.0,56.6422,56.673,56.6268,56.6268,103572.0
2016-11-18 13:35:00,73.53,73.62,73.53,73.61,30200.0,56.6268,56.6961,56.6268,56.6884,30200.0
2016-11-18 13:40:00,73.6,73.63,73.57,73.58,83071.0,56.6807,56.7038,56.6576,56.6653,83071.0
2016-11-18 13:45:00,73.57,73.6,73.54,73.55,20173.0,56.6576,56.6807,56.6345,56.6422,20173.0
2016-11-18 13:50:00,73.55,73.6,73.53,73.56,41019.0,56.6422,56.6807,56.6268,56.6499,41019.0
2016-11-18 13:55:00,73.56,73.65,73.56,73.58,60129.0,56.6499,56.7192,56.6499,56.6653,60129.0
2016-11-18 14:00:00,73.59,73.62,73.58,73.59,18111.0,56.673,56.6961,56.6653,56.673,18111.0
2016-11-18 14:05:00,73.59,73.62,73.57,73.6,33704.0,56.673,56.6961,56.6576,56.6807,33704.0
2016-11-18 14:10:00,73.59,73.63,73.58,73.62,32552.0,56.673,56.7038,56.6653,56.6961,32552.0
2016-11-18 14:15:00,73.63,73.64,73.58,73.6,30793.0,56.7038,56.7115,56.6653,56.6807,30793.0
2016-11-18 14:20:00,73.6,73.62,73.6,73.61,30293.0,56.6807,56.6961,56.6807,56.6884,30293.0
2016-11-18 14:25:00,73.62,73.66,73.58,73.61,38525.0,56.6961,56.7269,56.6653,56.6884,38525.0
2016-11-18 14:30:00,73.6,73.64,73.56,73.62,66764.0,56.6807,56.7115,56.6499,56.6961,66764.0
2016-11-18 14:35:00,73.61,73.63,73.59,73.61,18204.0,56.6884,56.7038,56.673,56.6884,18204.0
2016-11-18 14:40:00,73.62,73.64,73.6,73.63,46563.0,56.6961,56.7115,56.6807,56.7038,46563.0
2016-11-18 14:45:00,73.62,73.64,73.61,73.62,81665.0,56.6961,56.7115,56.6884,56.6961,81665.0
2016-11-18 14:50:00,73.62,73.66,73.6,73.61,38939.0,56.6961,56.7269,56.6807,56.6884,38939.0
2016-11-18 14:55:00,73.61,73.62,73.58,73.58,16754.0,56.6884,56.6961,56.6653,56.6653,16754.0
2016-11-18 15:00:00,73.58,73.65,73.58,73.65,69882.0,56.6653,56.7192,56.6653,56.7192,69882.0
2016-11-18 15:05:00,73.65,73.66,73.62,73.66,29551.0,56.7192,56.7269,56.6961,56.7269,29551.0
2016-11-18 15:10:00,73.66,73.71,73.65,73.67,44965.0,56.7269,56.7654,56.7192,56.7346,44965.0
2016-11-18 15:15:00,73.68,73.77,73.67,73.76,26709.0,56.7423,56.8116,56.7346,56.8039,26709.0
2016-11-18 15:20:00,73.75,73.76,73.72,73.74,58506.0,56.7962,56.8039,56.7731,56.7885,58506.0
2016-11-18 15:25:00,73.74,73.78,73.73,73.77,59629.0,56.7885,56.8193,56.7808,56.8116,59629.0
2016-11-18 15:30:00,73.77,73.8,73.74,73.75,113244.0,56.8116,56.8347,56.7885,56.7962,113244.0
2016-11-18 15:35:00,73.75,73.77,73.73,73.77,111488.0,56.7962,56.8116,56.7808,56.8116,111488.0
2016-11-18 15:40:00,73.77,73.85,73.76,73.8,267500.0,56.8116,56.8732,56.8039,56.8347,267500.0
2016-11-18 15:45:00,73.8,73.84,73.77,73.78,103621.0,56.8347,56.8655,56.8116,56.8193,103621.0
2016-11-18 15:50:00,73.78,73.8,73.74,73.74,177963.0,56.8193,56.8347,56.7885,56.7885,177963.0
2016-11-18 15:55:00,73.74,73.75,73.64,73.72,424776.0,56.7885,56.7962,56.7115,56.7731,424776.0
2016-11-21 09:30:00,74.01,74.51,73.95,74.38,135041.0,56.9964,57.3815,56.9502,57.2814,135041.0
2016-11-21 09:35:00,74.4,74.5,74.26,74.3,234574.0,57.2968,57.3738,57.189,57.2198,234574.0
2016-11-21 09:40:00,74.31,74.39,74.27,74.28,122655.0,57.2275,57.2891,57.1967,57.2044,122655.0
2016-11-21 09:45:00,74.29,74.38,74.17,74.26,226695.0,57.2121,57.2814,57.1197,57.189,226695.0
2016-11-21 09:50:00,74.25,74.34,74.19,74.21,126131.0,57.1813,57.2506,57.1351,57.1505,126131.0
2016-11-21 09:55:00,74.22,74.24,74.08,74.09,97278.0,57.1582,57.1736,57.0503,57.058,97278.0
2016-11-21 10:00:00,74.09,74.15,74.04,74.13,153788.0,57.058,57.1043,57.0195,57.0889,153788.0
2016-11-21 10:05:00,74.13,74.14,73.97,73.98,152027.0,57.0889,57.0966,56.9656,56.9733,152027.0
2016-11-21 10:10:00,73.99,74.04,73.95,73.98,147748.0,56.981,57.0195,56.9502,56.9733,147748.0
2016-11-21 10:15:00,73.97,74.03,73.94,73.96,193988.0,56.9656,57.0118,56.9425,56.9579,193988.0
2016-11-21 10:20:00,73.97,74.07,73.96,74.0,108462.0,56.9656,57.0426,56.9579,56.9887,108462.0
2016-11-21 10:25:00,74.01,74.12,73.99,74.07,81297.0,56.9964,57.0811,56.981,57.0426,81297.0
2016-11-21 10:30:00,74.07,74.12,74.03,74.11,103090.0,57.0426,57.0811,57.0118,57.0734,103090.0
2016-11-21 10:35:00,74.1,74.11,74.04,74.06,35547.0,57.0657,57.0734,57.0195,57.0349,35547.0
2016-11-21 10:40:00,74.06,74.08,74.03,74.04,31470.0,57.0349,57.0503,57.0118,57.0195,31470.0
2016-11-21 10:45:00,74.03,74.14,74.01,74.09,171298.0,57.0118,57.0966,56.9964,57.058,171298.0
2016-11-21 10:50:00,74.09,74.14,74.07,74.09,77976.0,57.058,57.0966,57.0426,57.058,77976.0
2016-11-21 10:55:00,74.1,74.15,74.02,74.02,75062.0,57.0657,57.1043,57.0041,57.0041,75062.0
2016-11-21 11:00:00,74.02,74.03,73.95,73.99,74188.0,57.0041,57.0118,56.9502,56.981,74188.0
2016-11-21 11:05:00,74.01,74.05,73.99,74.01,58213.0,56.9964,57.0272,56.981,56.9964,58213.0
2016-11-21 11:10:00,74.02,74.09,74.01,74.06,49366.0,57.0041,57.058,56.9964,57.0349,49366.0
2016-11-21 11:15:00,74.04,74.04,73.95,73.99,37478.0,57.0195,57.0195,56.9502,56.981,37478.0
2016-11-21 11:20:00,73.98,73.98,73.89,73.91,55150.0,56.9733,56.9733,56.904,56.9194,55150.0
2016-11-21 11:25:00,73.91,73.92,73.85,73.88,47893.0,56.9194,56.9271,56.8732,56.8963,47893.0
2016-11-21 11:30:00,73.88,73.97,73.88,73.96,24287.0,56.8963,56.9656,56.8963,56.9579,24287.0
2016-11-21 11:35:00,73.97,74.01,73.93,73.97,39970.0,56.9656,56.9964,56.9348,56.9656,39970.0
2016-11-21 11:40:00,73.97,73.98,73.88,73.93,37165.0,56.9656,56.9733,56.8963,56.9348,37165.0
2016-11-21 11:45:00,73.94,73.94,73.87,73.9,61033.0,56.9425,56.9425,56.8886,56.9117,61033.0
2016-11-21 11:50:00,73.89,73.9,73.86,73.9,28768.0,56.904,56.9117,56.8809,56.9117,28768.0
2016-11-21 11:55:00,73.9,73.95,73.88,73.89,104433.0,56.9117,56.9502,56.8963,56.904,104433.0
2016-11-21 12:00:00,73.9,73.95,73.88,73.89,21407.0,56.9117,56.9502,56.8963,56.904,21407.0
2016-11-21 12:05:00,73.88,74.0,73.87,74.0,76657.0,56.8963,56.9887,56.8886,56.9887,76657.0
2016-11-21 12:10:00,74.01,74.04,73.98,74.03,106402.0,56.9964,57.0195,56.9733,57.0118,106402.0
2016-11-21 12:15:00,74.03,74.11,74.03,74.05,148550.0,57.0118,57.0734,57.0118,57.0272,148550.0
2016-11-21 12:20:00,74.05,74.11,74.02,74.1,84056.0,57.0272,57.0734,57.0041,57.0657,84056.0
2016-11-21 12:25:00,74.1,74.11,74.06,74.08,156752.0,57.0657,57.0734,57.0349,57.0503,156752.0
2016-11-21 12:30:00,74.07,74.11,74.03,74.04,77275.0,57.0426,57.0734,57.0118,57.0195,77275.0
2016-11-21 12:35:00,74.04,74.09,74.04,74.06,34189.0,57.0195,57.058,57.0195,57.0349,34189.0
2016-11-21 12:40:00,74.06,74.08,74.02,74.06,120511.0,57.0349,57.0503,57.0041,57.0349,120511.0
2016-11-21 12:45:00,74.07,74.08,74.0,74.01,32320.0,57.0426,57.0503,56.9887,56.9964,32320.0
2016-11-21 12:50:00,74.01,74.11,74.01,74.08,73316.0,56.9964,57.0734,56.9964,57.0503,73316.0
2016-11-21 12:55:00,74.08,74.1,74.06,74.08,35838.0,57.0503,57.0657,57.0349,57.0503,35838.0
2016-11-21 13:00:00,74.09,74.11,74.06,74.1,24369.0,57.058,57.0734,57.0349,57.0657,24369.0
2016-11-21 13:05:00,74.09,74.15,74.07,74.15,50523.0,57.058,57.1043,57.0426,57.1043,50523.0
2016-11-21 13:10:00,74.15,74.15,74.07,74.09,23342.0,57.1043,57.1043,57.0426,57.058,23342.0
2016-11-21 13:15:00,74.09,74.12,74.06,74.07,40855.0,57.058,57.0811,57.0349,57.0426,40855.0
2016-11-21 13:20:00,74.07,74.09,74.03,74.03,42414.0,57.0426,57.058,57.0118,57.0118,42414.0
2016-11-21 13:25:00,74.03,74.08,74.03,74.05,19386.0,57.0118,57.0503,57.0118,57.0272,19386.0
2016-11-21 13:30:00,74.04,74.08,74.03,74.04,20598.0,57.0195,57.0503,57.0118,57.0195,20598.0
2016-11-21 13:35:00,74.05,74.06,74.01,74.03,72037.0,57.0272,57.0349,56.9964,57.0118,72037.0
2016-11-21 13:40:00,74.03,74.05,74.01,74.03,23396.0,57.0118,57.0272,56.9964,57.0118,23396.0
2016-11-21 13:45:00,74.02,74.03,73.99,74.02,18476.0,57.0041,57.0118,56.981,57.0041,18476.0
2016-11-21 13:50:00,74.01,74.02,73.97,73.99,15828.0,56.9964,57.0041,56.9656,56.981,15828.0
2016-11-21 13:55:00,73.98,74.0,73.91,73.92,62196.0,56.9733,56.9887,56.9194,56.9271,62196.0
2016-11-21 14:00:00,73.91,73.99,73.9,73.98,37974.0,56.9194,56.981,56.9117,56.9733,37974.0
2016-11-21 14:05:00,73.98,73.99,73.93,73.94,45448.0,56.9733,56.981,56.9348,56.9425,45448.0
2016-11-21 14:10:00,73.95,73.98,73.94,73.98,25984.0,56.9502,56.9733,56.9425,56.9733,25984.0
2016-11-21 14:15:00,73.97,73.99,73.95,73.99,25134.0,56.9656,56.981,56.9502,56.981,25134.0
2016-11-21 14:20:00,73.99,73.99,73.96,73.97,38135.0,56.981,56.981,56.9579,56.9656,38135.0
2016-11-21 14:25:00,73.97,74.0,73.95,73.96,20346.0,56.9656,56.9887,56.9502,56.9579,20346.0
2016-11-21 14:30:00,73.96,74.02,73.96,73.99,34421.0,56.9579,57.0041,56.9579,56.981,34421.0
2016-11-21 14:35:00,74.0,74.01,73.98,74.01,22783.0,56.9887,56.9964,56.9733,56.9964,22783.0
2016-11-21 14:40:00,74.01,74.01,73.95,73.95,40156.0,56.9964,56.9964,56.9502,56.9502,40156.0
2016-11-21 14:45:00,73.95,74.0,73.95,74.0,32654.0,56.9502,56.9887,56.9502,56.9887,32654.0
2016-11-21 14:50:00,74.0,74.02,73.98,73.98,18652.0,56.9887,57.0041,56.9733,56.9733,18652.0
2016-11-21 14:55:00,73.98,73.99,73.94,73.96,56532.0,56.9733,56.981,56.9425,56.9579,56532.0
2016-11-21 15:00:00,73.96,73.97,73.9,73.91,80732.0,56.9579,56.9656,56.9117,56.9194,80732.0
2016-11-21 15:05:00,73.91,73.92,73.85,73.85,50128.0,56.9194,56.9271,56.8732,56.8732,50128.0
2016-11-21 15:10:00,73.85,73.89,73.85,73.86,61679.0,56.8732,56.904,56.8732,56.8809,61679.0
2016-11-21 15:15:00,73.86,73.86,73.79,73.8,28853.0,56.8809,56.8809,56.827,56.8347,28853.0
2016-11-21 15:20:00,73.8,73.83,73.78,73.8,66302.0,56.8347,56.8578,56.8193,56.8347,66302.0
2016-11-21 15:25:00,73.79,73.8,73.71,73.71,146480.0,56.827,56.8347,56.7654,56.7654,146480.0
2016-11-21 15:30:00,73.72,73.74,73.7,73.72,150291.0,56.7731,56.7885,56.7577,56.7731,150291.0
2016-11-21 15:35:00,73.72,73.76,73.72,73.72,117277.0,56.7731,56.8039,56.7731,56.7731,117277.0
2016-11-21 15:40:00,73.72,73.72,73.67,73.67,312014.0,56.7731,56.7731,56.7346,56.7346,312014.0
2016-11-21 15:45:00,73.67,73.68,73.59,73.61,222995.0,56.7346,56.7423,56.673,56.6884,222995.0
2016-11-21 15:50:00,73.6,73.66,73.58,73.64,492561.0,56.6807,56.7269,56.6653,56.7115,492561.0
2016-11-21 15:55:00,73.63,73.69,73.63,73.66,1010127.0,56.7038,56.75,56.7038,56.7269,1010127.0
2016-11-22 09:30:00,73.92,74.18,73.9,74.03,235903.0,56.9271,57.1274,56.9117,57.0118,235903.0
2016-11-22 09:35:00,74.03,74.14,73.93,73.99,354638.0,57.0118,57.0966,56.9348,56.981,354638.0
2016-11-22 09:40:00,73.98,74.04,73.87,73.88,241044.0,56.9733,57.0195,56.8886,56.8963,241044.0
2016-11-22 09:45:00,73.88,73.97,73.86,73.95,86920.0,56.8963,56.9656,56.8809,56.9502,86920.0
2016-11-22 09:50:00,73.95,74.02,73.93,73.95,67617.0,56.9502,57.0041,56.9348,56.9502,67617.0
2016-11-22 09:55:00,73.96,74.02,73.94,73.96,64328.0,56.9579,57.0041,56.9425,56.9579,64328.0
2016-11-22 10:00:00,73.95,74.06,73.94,73.99,81204.0,56.9502,57.0349,56.9425,56.981,81204.0
2016-11-22 10:05:00,73.99,74.03,73.94,73.95,58533.0,56.981,57.0118,56.9425,56.9502,58533.0
2016-11-22 10:10:00,73.95,73.98,73.87,73.9,107946.0,56.9502,56.9733,56.8886,56.9117,107946.0
2016-11-22 10:15:00,73.9,73.98,73.88,73.97,33595.0,56.9117,56.9733,56.8963,56.9656,33595.0
2016-11-22 10:20:00,73.96,74.06,73.93,74.04,36492.0,56.9579,57.0349,56.9348,57.0195,36492.0
2016-11-22 10:25:00,74.03,74.06,73.98,74.01,41641.0,57.0118,57.0349,56.9733,56.9964,41641.0
2016-11-22 10:30:00,74.01,74.18,74.0,74.15,56120.0,56.9964,57.1274,56.9887,57.1043,56120.0
2016-11-22 10:35:00,74.15,74.23,74.15,74.21,174657.0,57.1043,57.1659,57.1043,57.1505,174657.0
2016-11-22 10:40:00,74.21,74.23,74.17,74.19,61469.0,57.1505,57.1659,57.1197,57.1351,61469.0
2016-11-22 10:45:00,74.18,74.2,74.14,74.19,75311.0,57.1274,57.1428,57.0966,57.1351,75311.0
2016-11-22 10:50:00,74.19,74.27,74.16,74.24,49145.0,57.1351,57.1967,57.112,57.1736,49145.0
2016-11-22 10:55:00,74.24,74.29,74.2,74.26,26617.0,57.1736,57.2121,57.1428,57.189,26617.0
2016-11-22 11:00:00,74.26,74.46,74.26,74.41,147657.0,57.189,57.343,57.189,57.3045,147657.0
2016-11-22 11:05:00,74.4,74.47,74.38,74.46,70667.0,57.2968,57.3507,57.2814,57.343,70667.0
2016-11-22 11:10:00,74.46,74.52,74.46,74.49,36396.0,57.343,57.3892,57.343,57.3661,36396.0
2016-11-22 11:15:00,74.48,74.58,74.48,74.58,45317.0,57.3584,57.4354,57.3584,57.4354,45317.0
2016-11-22 11:20:00,74.57,74.65,74.55,74.64,183636.0,57.4277,57.4893,57.4123,57.4816,183636.0
2016-11-22 11:25:00,74.64,74.66,74.55,74.6,63509.0,57.4816,57.497,57.4123,57.4508,63509.0
2016-11-22 11:30:00,74.61,74.63,74.57,74.58,63592.0,57.4585,57.4739,57.4277,57.4354,63592.0
2016-11-22 11:35:00,74.59,74.64,74.56,74.6,109298.0,57.4431,57.4816,57.42,57.4508,109298.0
2016-11-22 11:40:00,74.6,74.62,74.59,74.61,124014.0,57.4508,57.4662,57.4431,57.4585,124014.0
2016-11-22 11:45:00,74.61,74.68,74.6,74.67,195638.0,57.4585,57.5124,57.4508,57.5047,195638.0
2016-11-22 11:50:00,74.67,74.68,74.62,74.65,58821.0,57.5047,57.5124,57.4662,57.4893,58821.0
2016-11-22 11:55:00,74.66,74.73,74.65,74.73,58125.0,57.497,57.5509,57.4893,57.5509,58125.0
2016-11-22 12:00:00,74.72,74.74,74.63,74.63,53485.0,57.5432,57.5586,57.4739,57.4739,53485.0
2016-11-22 12:05:00,74.63,74.69,74.61,74.66,57949.0,57.4739,57.5201,57.4585,57.497,57949.0
2016-11-22 12:10:00,74.66,74.67,74.57,74.58,89045.0,57.497,57.5047,57.4277,57.4354,89045.0
2016-11-22 12:15:00,74.59,74.6,74.53,74.56,138413.0,57.4431,57.4508,57.3969,57.42,138413.0
2016-11-22 12:20:00,74.56,74.65,74.55,74.59,64321.0,57.42,57.4893,57.4123,57.4431,64321.0
2016-11-22 12:25:00,74.6,74.64,74.58,74.61,18302.0,57.4508,57.4816,57.4354,57.4585,18302.0
2016-11-22 12:30:00,74.62,74.64,74.57,74.59,39851.0,57.4662,57.4816,57.4277,57.4431,39851.0
2016-11-22 12:35:00,74.59,74.63,74.56,74.62,22134.0,57.4431,57.4739,57.42,57.4662,22134.0
2016-11-22 12:40:00,74.62,74.64,74.59,74.63,38909.0,57.4662,57.4816,57.4431,57.4739,38909.0
2016-11-22 12:45:00,74.63,74.64,74.59,74.63,22007.0,57.4739,57.4816,57.4431,57.4739,22007.0
2016-11-22 12:50:00,74.64,74.66,74.62,74.64,10370.0,57.4816,57.497,57.4662,57.4816,10370.0
2016-11-22 12:55:00,74.64,74.7,74.63,74.67,22773.0,57.4816,57.5278,57.4739,57.5047,22773.0
2016-11-22 13:00:00,74.67,74.74,74.66,74.74,30660.0,57.5047,57.5586,57.497,57.5586,30660.0
2016-11-22 13:05:00,74.75,74.79,74.73,74.76,18035.0,57.5663,57.5971,57.5509,57.574,18035.0
2016-11-22 13:10:00,74.76,74.86,74.75,74.85,78154.0,57.574,57.651,57.5663,57.6433,78154.0
2016-11-22 13:15:00,74.85,74.85,74.79,74.8,50920.0,57.6433,57.6433,57.5971,57.6048,50920.0
2016-11-22 13:20:00,74.79,74.81,74.75,74.8,53520.0,57.5971,57.6125,57.5663,57.6048,53520.0
2016-11-22 13:25:00,74.8,74.83,74.76,74.78,35820.0,57.6048,57.6279,57.574,57.5894,35820.0
2016-11-22 13:30:00,74.78,74.82,74.76,74.82,164994.0,57.5894,57.6202,57.574,57.6202,164994.0
2016-11-22 13:35:00,74.83,74.83,74.74,74.78,45214.0,57.6279,57.6279,57.5586,57.5894,45214.0
2016-11-22 13:40:00,74.78,74.8,74.74,74.78,61271.0,57.5894,57.6048,57.5586,57.5894,61271.0
2016-11-22 13:45:00,74.79,74.83,74.78,74.83,54940.0,57.5971,57.6279,57.5894,57.6279,54940.0
2016-11-22 13:50:00,74.82,74.86,74.77,74.85,70776.0,57.6202,57.651,57.5817,57.6433,70776.0
2016-11-22 13:55:00,74.84,74.89,74.84,74.86,60528.0,57.6356,57.6741,57.6356,57.651,60528.0
2016-11-22 14:00:00,74.87,74.87,74.8,74.81,70699.0,57.6587,57.6587,57.6048,57.6125,70699.0
2016-11-22 14:05:00,74.81,74.82,74.75,74.81,108685.0,57.6125,57.6202,57.5663,57.6125,108685.0
2016-11-22 14:10:00,74.81,74.84,74.8,74.81,44928.0,57.6125,57.6356,57.6048,57.6125,44928.0
2016-11-22 14:15:00,74.81,74.84,74.77,74.78,53793.0,57.6125,57.6356,57.5817,57.5894,53793.0
2016-11-22 14:20:00,74.77,74.83,74.77,74.78,52296.0,57.5817,57.6279,57.5817,57.5894,52296.0
2016-11-22 14:25:00,74.78,74.81,74.76,74.8,53085.0,57.5894,57.6125,57.574,57.6048,53085.0
2016-11-22 14:30:00,74.8,74.82,74.78,74.78,33084.0,57.6048,57.6202,57.5894,57.5894,33084.0
2016-11-22 14:35:00,74.78,74.87,74.78,74.87,93201.0,57.5894,57.6587,57.5894,57.6587,93201.0
2016-11-22 14:40:00,74.87,74.89,74.83,74.88,101442.0,57.6587,57.6741,57.6279,57.6664,101442.0
2016-11-22 14:45:00,74.88,74.89,74.82,74.82,49134.0,57.6664,57.6741,57.6202,57.6202,49134.0
2016-11-22 14:50:00,74.83,74.85,74.81,74.83,88041.0,57.6279,57.6433,57.6125,57.6279,88041.0
2016-11-22 14:55:00,74.81,74.83,74.76,74.77,178707.0,57.6125,57.6279,57.574,57.5817,178707.0
2016-11-22 15:00:00,74.77,74.79,74.72,74.73,67427.0,57.5817,57.5971,57.5432,57.5509,67427.0
2016-11-22 15:05:00,74.73,74.77,74.72,74.76,54585.0,57.5509,57.5817,57.5432,57.574,54585.0
2016-11-22 15:10:00,74.76,74.81,74.75,74.81,83224.0,57.574,57.6125,57.5663,57.6125,83224.0
2016-11-22 15:15:00,74.8,74.83,74.79,74.81,50794.0,57.6048,57.6279,57.5971,57.6125,50794.0
2016-11-22 15:20:00,74.81,74.84,74.78,74.81,72795.0,57.6125,57.6356,57.5894,57.6125,72795.0
2016-11-22 15:25:00,74.81,74.86,74.8,74.85,72310.0,57.6125,57.651,57.6048,57.6433,72310.0
2016-11-22 15:30:00,74.84,74.91,74.82,74.91,106292.0,57.6356,57.6895,57.6202,57.6895,106292.0
2016-11-22 15:35:00,74.9,74.91,74.88,74.89,115570.0,57.6818,57.6895,57.6664,57.6741,115570.0
2016-11-22 15:40:00,74.88,74.97,74.88,74.97,249359.0,57.6664,57.7357,57.6664,57.7357,249359.0
2016-11-22 15:45:00,74.97,74.99,74.9,74.9,153338.0,57.7357,57.7512,57.6818,57.6818,153338.0
2016-11-22 15:50:00,74.9,74.98,74.89,74.95,192837.0,57.6818,57.7435,57.6741,57.7203,192837.0
2016-11-22 15:55:00,74.95,74.99,74.92,74.92,335341.0,57.7203,57.7512,57.6972,57.6972,335341.0
2016-11-23 09:30:00,74.05,74.52,73.98,74.48,464389.0,57.0272,57.3892,56.9733,57.3584,464389.0
2016-11-23 09:35:00,74.48,74.67,74.32,74.37,148328.0,57.3584,57.5047,57.2352,57.2737,148328.0
2016-11-23 09:40:00,74.37,74.44,74.18,74.25,221217.0,57.2737,57.3276,57.1274,57.1813,221217.0
2016-11-23 09:45:00,74.24,74.3,74.15,74.23,177807.0,57.1736,57.2198,57.1043,57.1659,177807.0
2016-11-23 09:50:00,74.23,74.3,74.15,74.2,142416.0,57.1659,57.2198,57.1043,57.1428,142416.0
2016-11-23 09:55:00,74.2,74.27,74.01,74.01,224250.0,57.1428,57.1967,56.9964,56.9964,224250.0
2016-11-23 10:00:00,74.02,74.17,74.01,74.09,208586.0,57.0041,57.1197,56.9964,57.058,208586.0
2016-11-23 10:05:00,74.11,74.13,74.01,74.05,173700.0,57.0734,57.0889,56.9964,57.0272,173700.0
2016-11-23 10:10:00,74.05,74.13,73.99,74.09,162844.0,57.0272,57.0889,56.981,57.058,162844.0
2016-11-23 10:15:00,74.1,74.16,74.08,74.12,90811.0,57.0657,57.112,57.0503,57.0811,90811.0
2016-11-23 10:20:00,74.12,74.3,74.11,74.25,141217.0,57.0811,57.2198,57.0734,57.1813,141217.0
2016-11-23 10:25:00,74.23,74.33,74.21,74.24,145693.0,57.1659,57.2429,57.1505,57.1736,145693.0
2016-11-23 10:30:00,74.25,74.3,74.19,74.29,68876.0,57.1813,57.2198,57.1351,57.2121,68876.0
2016-11-23 10:35:00,74.28,74.38,74.26,74.35,60639.0,57.2044,57.2814,57.189,57.2583,60639.0
2016-11-23 10:40:00,74.35,74.44,74.32,74.41,92998.0,57.2583,57.3276,57.2352,57.3045,92998.0
2016-11-23 10:45:00,74.41,74.45,74.33,74.35,116708.0,57.3045,57.3353,57.2429,57.2583,116708.0
2016-11-23 10:50:00,74.35,74.42,74.33,74.41,81711.0,57.2583,57.3122,57.2429,57.3045,81711.0
2016-11-23 10:55:00,74.4,74.42,74.36,74.4,174604.0,57.2968,57.3122,57.266,57.2968,174604.0
2016-11-23 11:00:00,74.39,74.4,74.35,74.36,75168.0,57.2891,57.2968,57.2583,57.266,75168.0
2016-11-23 11:05:00,74.36,74.37,74.26,74.27,100749.0,57.266,57.2737,57.189,57.1967,100749.0
2016-11-23 11:10:00,74.28,74.4,74.28,74.31,196508.0,57.2044,57.2968,57.2044,57.2275,196508.0
2016-11-23 11:15:00,74.31,74.31,74.2,74.21,129555.0,57.2275,57.2275,57.1428,57.1505,129555.0
2016-11-23 11:20:00,74.2,74.23,74.15,74.18,70841.0,57.1428,57.1659,57.1043,57.1274,70841.0
2016-11-23 11:25:00,74.18,74.26,74.17,74.2,131570.0,57.1274,57.189,57.1197,57.1428,131570.0
2016-11-23 11:30:00,74.2,74.26,74.18,74.25,93075.0,57.1428,57.189,57.1274,57.1813,93075.0
2016-11-23 11:35:00,74.25,74.3,74.24,74.27,84507.0,57.1813,57.2198,57.1736,57.1967,84507.0
2016-11-23 11:40:00,74.27,74.29,74.18,74.2,79024.0,57.1967,57.2121,57.1274,57.1428,79024.0
2016-11-23 11:45:00,74.2,74.21,74.12,74.15,71661.0,57.1428,57.1505,57.0811,57.1043,71661.0
2016-11-23 11:50:00,74.16,74.19,74.07,74.1,103004.0,57.112,57.1351,57.0426,57.0657,103004.0
2016-11-23 11:55:00,74.11,74.13,74.05,74.1,87108.0,57.0734,57.0889,57.0272,57.0657,87108.0
2016-11-23 12:00:00,74.09,74.15,74.08,74.15,62514.0,57.058,57.1043,57.0503,57.1043,62514.0
2016-11-23 12:05:00,74.15,74.21,74.13,74.2,27103.0,57.1043,57.1505,57.0889,57.1428,27103.0
2016-11-23 12:10:00,74.19,74.2,74.13,74.16,93336.0,57.1351,57.1428,57.0889,57.112,93336.0
2016-11-23 12:15:00,74.16,74.21,74.12,74.16,181981.0,57.112,57.1505,57.0811,57.112,181981.0
2016-11-23 12:20:00,74.17,74.23,74.16,74.23,66872.0,57.1197,57.1659,57.112,57.1659,66872.0
2016-11-23 12:25:00,74.23,74.25,74.17,74.19,54932.0,57.1659,57.1813,57.1197,57.1351,54932.0
2016-11-23 12:30:00,74.2,74.24,74.19,74.23,54217.0,57.1428,57.1736,57.1351,57.1659,54217.0
2016-11-23 12:35:00,74.23,74.27,74.23,74.25,36093.0,57.1659,57.1967,57.1659,57.1813,36093.0
2016-11-23 12:40:00,74.26,74.27,74.21,74.27,34415.0,57.189,57.1967,57.1505,57.1967,34415.0
2016-11-23 12:45:00,74.27,74.34,74.27,74.33,32113.0,57.1967,57.2506,57.1967,57.2429,32113.0
2016-11-23 12:50:00,74.34,74.35,74.25,74.25,43465.0,57.2506,57.2583,57.1813,57.1813,43465.0
2016-11-23 12:55:00,74.25,74.3,74.24,74.28,19847.0,57.1813,57.2198,57.1736,57.2044,19847.0
2016-11-23 13:00:00,74.29,74.34,74.28,74.34,17911.0,57.2121,57.2506,57.2044,57.2506,17911.0
2016-11-23 13:05:00,74.35,74.37,74.33,74.34,30500.0,57.2583,57.2737,57.2429,57.2506,30500.0
2016-11-23 13:10:00,74.34,74.38,74.33,74.38,62545.0,57.2506,57.2814,57.2429,57.2814,62545.0
2016-11-23 13:15:00,74.38,74.38,74.3,74.38,118909.0,57.2814,57.2814,57.2198,57.2814,118909.0
2016-11-23 13:20:00,74.38,74.39,74.35,74.38,23014.0,57.2814,57.2891,57.2583,57.2814,23014.0
2016-11-23 13:25:00,74.38,74.38,74.32,74.37,40238.0,57.2814,57.2814,57.2352,57.2737,40238.0
2016-11-23 13:30:00,74.38,74.38,74.31,74.35,43006.0,57.2814,57.2814,57.2275,57.2583,43006.0
2016-11-23 13:35:00,74.36,74.4,74.33,74.4,33403.0,57.266,57.2968,57.2429,57.2968,33403.0
2016-11-23 13:40:00,74.39,74.47,74.39,74.41,32414.0,57.2891,57.3507,57.2891,57.3045,32414.0
2016-11-23 13:45:00,74.42,74.42,74.37,74.4,39209.0,57.3122,57.3122,57.2737,57.2968,39209.0
2016-11-23 13:50:00,74.4,74.4,74.27,74.28,33248.0,57.2968,57.2968,57.1967,57.2044,33248.0
2016-11-23 13:55:00,74.28,74.29,74.26,74.29,13944.0,57.2044,57.2121,57.189,57.2121,13944.0
2016-11-23 14:00:00,74.28,74.31,74.25,74.3,31325.0,57.2044,57.2275,57.1813,57.2198,31325.0
2016-11-23 14:05:00,74.29,74.32,74.23,74.23,104976.0,57.2121,57.2352,57.1659,57.1659,104976.0
2016-11-23 14:10:00,74.22,74.27,74.2,74.22,80790.0,57.1582,57.1967,57.1428,57.1582,80790.0
2016-11-23 14:15:00,74.23,74.3,74.23,74.24,48352.0,57.1659,57.2198,57.1659,57.1736,48352.0
2016-11-23 14:20:00,74.23,74.29,74.21,74.25,64219.0,57.1659,57.2121,57.1505,57.1813,64219.0
2016-11-23 14:25:00,74.25,74.35,74.24,74.32,32090.0,57.1813,57.2583,57.1736,57.2352,32090.0
2016-11-23 14:30:00,74.32,74.41,74.32,74.38,25048.0,57.2352,57.3045,57.2352,57.2814,25048.0
2016-11-23 14:35:00,74.38,74.38,74.32,74.34,24726.0,57.2814,57.2814,57.2352,57.2506,24726.0
2016-11-23 14:40:00,74.34,74.38,74.32,74.36,32848.0,57.2506,57.2814,57.2352,57.266,32848.0
2016-11-23 14:45:00,74.36,74.43,74.35,74.41,32122.0,57.266,57.3199,57.2583,57.3045,32122.0
2016-11-23 14:50:00,74.4,74.45,74.4,74.45,42907.0,57.2968,57.3353,57.2968,57.3353,42907.0
2016-11-23 14:55:00,74.44,74.46,74.4,74.42,42001.0,57.3276,57.343,57.2968,57.3122,42001.0
2016-11-23 15:00:00,74.42,74.45,74.39,74.39,38790.0,57.3122,57.3353,57.2891,57.2891,38790.0
2016-11-23 15:05:00,74.39,74.41,74.38,74.39,45037.0,57.2891,57.3045,57.2814,57.2891,45037.0
2016-11-23 15:10:00,74.39,74.39,74.35,74.37,37834.0,57.2891,57.2891,57.2583,57.2737,37834.0
2016-11-23 15:15:00,74.36,74.36,74.31,74.34,32034.0,57.266,57.266,57.2275,57.2506,32034.0
2016-11-23 15:20:00,74.35,74.38,74.35,74.38,31906.0,57.2583,57.2814,57.2583,57.2814,31906.0
2016-11-23 15:25:00,74.38,74.39,74.34,74.35,39703.0,57.2814,57.2891,57.2506,57.2583,39703.0
2016-11-23 15:30:00,74.35,74.39,74.35,74.38,62715.0,57.2583,57.2891,57.2583,57.2814,62715.0
2016-11-23 15:35:00,74.38,74.43,74.38,74.4,47220.0,57.2814,57.3199,57.2814,57.2968,47220.0
2016-11-23 15:40:00,74.4,74.55,74.4,74.52,330790.0,57.2968,57.4123,57.2968,57.3892,330790.0
2016-11-23 15:45:00,74.53,74.55,74.51,74.55,117907.0,57.3969,57.4123,57.3815,57.4123,117907.0
2016-11-23 15:50:00,74.55,74.55,74.5,74.51,126864.0,57.4123,57.4123,57.3738,57.3815,126864.0
2016-11-23 15:55:00,74.51,74.56,74.51,74.54,244114.0,57.3815,57.42,57.3815,57.4046,244114.0
2016-11-25 09:30:00,74.56,75.07,74.56,74.95,146221.0,57.42,57.8128,57.42,57.7203,146221.0
2016-11-25 09:35:00,74.95,75.19,74.94,74.98,121971.0,57.7203,57.9052,57.7126,57.7435,121971.0
2016-11-25 09:40:00,74.99,75.17,74.98,75.17,143478.0,57.7512,57.8898,57.7435,57.8898,143478.0
2016-11-25 09:45:00,75.18,75.26,75.08,75.12,131028.0,57.8975,57.9591,57.8205,57.8513,131028.0
2016-11-25 09:50:00,75.13,75.14,75.01,75.06,83195.0,57.859,57.8667,57.7666,57.8051,83195.0
2016-11-25 09:55:00,75.08,75.17,75.04,75.17,33912.0,57.8205,57.8898,57.7897,57.8898,33912.0
2016-11-25 10:00:00,75.17,75.18,75.09,75.15,55691.0,57.8898,57.8975,57.8282,57.8744,55691.0
2016-11-25 10:05:00,75.15,75.16,75.07,75.14,33301.0,57.8744,57.8821,57.8128,57.8667,33301.0
2016-11-25 10:10:00,75.15,75.16,75.07,75.11,34659.0,57.8744,57.8821,57.8128,57.8436,34659.0
2016-11-25 10:15:00,75.12,75.3,75.12,75.2,255489.0,57.8513,57.9899,57.8513,57.9129,255489.0
2016-11-25 10:20:00,75.2,75.23,75.18,75.2,142513.0,57.9129,57.936,57.8975,57.9129,142513.0
2016-11-25 10:25:00,75.2,75.26,75.15,75.25,113322.0,57.9129,57.9591,57.8744,57.9514,113322.0
2016-11-25 10:30:00,75.25,75.26,75.22,75.26,29446.0,57.9514,57.9591,57.9283,57.9591,29446.0
2016-11-25 10:35:00,75.26,75.28,75.19,75.26,30732.0,57.9591,57.9745,57.9052,57.9591,30732.0
2016-11-25 10:40:00,75.26,75.26,75.18,75.26,59259.0,57.9591,57.9591,57.8975,57.9591,59259.0
2016-11-25 10:45:00,75.25,75.25,75.13,75.13,50388.0,57.9514,57.9514,57.859,57.859,50388.0
2016-11-25 10:50:00,75.13,75.15,75.07,75.07,49269.0,57.859,57.8744,57.8128,57.8128,49269.0
2016-11-25 10:55:00,75.07,75.1,75.05,75.08,35226.0,57.8128,57.8359,57.7974,57.8205,35226.0
2016-11-25 11:00:00,75.07,75.09,75.02,75.07,60565.0,57.8128,57.8282,57.7743,57.8128,60565.0
2016-11-25 11:05:00,75.07,75.09,75.0,75.01,41060.0,57.8128,57.8282,57.7589,57.7666,41060.0
2016-11-25 11:10:00,75.0,75.03,74.96,74.97,54406.0,57.7589,57.782,57.728,57.7357,54406.0
2016-11-25 11:15:00,74.97,74.99,74.89,74.9,31153.0,57.7357,57.7512,57.6741,57.6818,31153.0
2016-11-25 11:20:00,74.89,74.95,74.87,74.88,41287.0,57.6741,57.7203,57.6587,57.6664,41287.0
2016-11-25 11:25:00,74.87,74.92,74.85,74.86,45134.0,57.6587,57.6972,57.6433,57.651,45134.0
2016-11-25 11:30:00,74.86,74.88,74.77,74.81,55814.0,57.651,57.6664,57.5817,57.6125,55814.0
2016-11-25 11:35:00,74.81,74.84,74.76,74.84,43687.0,57.6125,57.6356,57.574,57.6356,43687.0
2016-11-25 11:40:00,74.84,74.86,74.75,74.75,93882.0,57.6356,57.651,57.5663,57.5663,93882.0
2016-11-25 11:45:00,74.75,74.77,74.7,74.77,76166.0,57.5663,57.5817,57.5278,57.5817,76166.0
2016-11-25 11:50:00,74.77,74.86,74.75,74.84,159532.0,57.5817,57.651,57.5663,57.6356,159532.0
2016-11-25 11:55:00,74.84,74.88,74.8,74.8,41194.0,57.6356,57.6664,57.6048,57.6048,41194.0
2016-11-25 12:00:00,74.8,74.86,74.79,74.81,28080.0,57.6048,57.651,57.5971,57.6125,28080.0
2016-11-25 12:05:00,74.8,74.86,74.8,74.81,35975.0,57.6048,57.651,57.6048,57.6125,35975.0
2016-11-25 12:10:00,74.82,74.9,74.82,74.84,52530.0,57.6202,57.6818,57.6202,57.6356,52530.0
2016-11-25 12:15:00,74.85,74.89,74.84,74.89,47794.0,57.6433,57.6741,57.6356,57.6741,47794.0
2016-11-25 12:20:00,74.9,74.93,74.85,74.88,52196.0,57.6818,57.7049,57.6433,57.6664,52196.0
2016-11-25 12:25:00,74.88,74.91,74.83,74.86,38389.0,57.6664,57.6895,57.6279,57.651,38389.0
2016-11-25 12:30:00,74.86,74.91,74.84,74.86,97074.0,57.651,57.6895,57.6356,57.651,97074.0
2016-11-25 12:35:00,74.86,74.9,74.84,74.86,68783.0,57.651,57.6818,57.6356,57.651,68783.0
2016-11-25 12:40:00,74.87,74.89,74.87,74.87,56428.0,57.6587,57.6741,57.6587,57.6587,56428.0
2016-11-25 12:45:00,74.87,74.94,74.87,74.92,119689.0,57.6587,57.7126,57.6587,57.6972,119689.0
2016-11-25 12:50:00,74.92,74.92,74.85,74.89,137318.0,57.6972,57.6972,57.6433,57.6741,137318.0
2016-11-25 12:55:00,74.88,74.92,74.86,74.89,182571.0,57.6664,57.6972,57.651,57.6741,182571.0
2016-11-28 09:30:00,74.89,75.37,74.88,75.32,252132.0,57.6741,58.0438,57.6664,58.0053,252132.0
2016-11-28 09:35:00,75.29,75.61,75.22,75.6,185584.0,57.9822,58.2286,57.9283,58.2209,185584.0
2016-11-28 09:40:00,75.61,75.69,75.52,75.55,156006.0,58.2286,58.2902,58.1593,58.1824,156006.0
2016-11-28 09:45:00,75.54,75.66,75.47,75.48,454401.0,58.1747,58.2671,58.1208,58.1285,454401.0
2016-11-28 09:50:00,75.47,75.47,75.36,75.4,140349.0,58.1208,58.1208,58.0361,58.0669,140349.0
2016-11-28 09:55:00,75.39,75.49,75.37,75.43,93446.0,58.0592,58.1362,58.0438,58.09,93446.0
2016-11-28 10:00:00,75.43,75.45,75.38,75.39,75587.0,58.09,58.1054,58.0515,58.0592,75587.0
2016-11-28 10:05:00,75.38,75.44,75.27,75.27,141823.0,58.0515,58.0977,57.9668,57.9668,141823.0
2016-11-28 10:10:00,75.27,75.34,75.25,75.3,131650.0,57.9668,58.0207,57.9514,57.9899,131650.0
2016-11-28 10:15:00,75.3,75.37,75.29,75.34,69056.0,57.9899,58.0438,57.9822,58.0207,69056.0
2016-11-28 10:20:00,75.35,75.37,75.29,75.34,145295.0,58.0284,58.0438,57.9822,58.0207,145295.0
2016-11-28 10:25:00,75.34,75.34,75.19,75.19,93891.0,58.0207,58.0207,57.9052,57.9052,93891.0
2016-11-28 10:30:00,75.19,75.27,75.19,75.22,106767.0,57.9052,57.9668,57.9052,57.9283,106767.0
2016-11-28 10:35:00,75.23,75.23,75.03,75.07,81292.0,57.936,57.936,57.782,57.8128,81292.0
2016-11-28 10:40:00,75.06,75.09,74.99,74.99,208883.0,57.8051,57.8282,57.7512,57.7512,208883.0
2016-11-28 10:45:00,74.99,75.06,74.98,75.02,87189.0,57.7512,57.8051,57.7435,57.7743,87189.0
2016-11-28 10:50:00,75.02,75.03,74.92,74.92,78597.0,57.7743,57.782,57.6972,57.6972,78597.0
2016-11-28 10:55:00,74.93,75.11,74.92,75.09,99956.0,57.7049,57.8436,57.6972,57.8282,99956.0
2016-11-28 11:00:00,75.09,75.14,75.06,75.13,106587.0,57.8282,57.8667,57.8051,57.859,106587.0
2016-11-28 11:05:00,75.14,75.16,75.12,75.15,79687.0,57.8667,57.8821,57.8513,57.8744,79687.0
2016-11-28 11:10:00,75.15,75.19,75.14,75.18,125096.0,57.8744,57.9052,57.8667,57.8975,125096.0
2016-11-28 11:15:00,75.19,75.23,75.16,75.2,75149.0,57.9052,57.936,57.8821,57.9129,75149.0
2016-11-28 11:20:00,75.19,75.23,75.17,75.19,43663.0,57.9052,57.936,57.8898,57.9052,43663.0
2016-11-28 11:25:00,75.2,75.24,75.19,75.22,43483.0,57.9129,57.9437,57.9052,57.9283,43483.0
2016-11-28 11:30:00,75.22,75.26,75.21,75.25,52553.0,57.9283,57.9591,57.9206,57.9514,52553.0
2016-11-28 11:35:00,75.26,75.31,75.22,75.31,56158.0,57.9591,57.9976,57.9283,57.9976,56158.0
2016-11-28 11:40:00,75.31,75.36,75.29,75.36,64075.0,57.9976,58.0361,57.9822,58.0361,64075.0
2016-11-28 11:45:00,75.35,75.36,75.27,75.27,45831.0,58.0284,58.0361,57.9668,57.9668,45831.0
2016-11-28 11:50:00,75.28,75.3,75.21,75.21,44923.0,57.9745,57.9899,57.9206,57.9206,44923.0
2016-11-28 11:55:00,75.21,75.21,75.11,75.13,54774.0,57.9206,57.9206,57.8436,57.859,54774.0
2016-11-28 12:00:00,75.13,75.23,75.12,75.15,84568.0,57.859,57.936,57.8513,57.8744,84568.0
2016-11-28 12:05:00,75.15,75.16,75.11,75.12,73139.0,57.8744,57.8821,57.8436,57.8513,73139.0
2016-11-28 12:10:00,75.11,75.15,75.1,75.15,114971.0,57.8436,57.8744,57.8359,57.8744,114971.0
2016-11-28 12:15:00,75.14,75.15,75.12,75.14,24057.0,57.8667,57.8744,57.8513,57.8667,24057.0
2016-11-28 12:20:00,75.14,75.19,75.14,75.16,79122.0,57.8667,57.9052,57.8667,57.8821,79122.0
2016-11-28 12:25:00,75.15,75.23,75.15,75.22,43779.0,57.8744,57.936,57.8744,57.9283,43779.0
2016-11-28 12:30:00,75.22,75.31,75.21,75.28,41807.0,57.9283,57.9976,57.9206,57.9745,41807.0
2016-11-28 12:35:00,75.28,75.29,75.19,75.21,34916.0,57.9745,57.9822,57.9052,57.9206,34916.0
2016-11-28 12:40:00,75.21,75.23,75.18,75.22,28550.0,57.9206,57.936,57.8975,57.9283,28550.0
2016-11-28 12:45:00,75.22,75.22,75.14,75.2,49128.0,57.9283,57.9283,57.8667,57.9129,49128.0
2016-11-28 12:50:00,75.2,75.24,75.19,75.2,39727.0,57.9129,57.9437,57.9052,57.9129,39727.0
2016-11-28 12:55:00,75.2,75.24,75.19,75.22,48480.0,57.9129,57.9437,57.9052,57.9283,48480.0
2016-11-28 13:00:00,75.23,75.27,75.2,75.22,56157.0,57.936,57.9668,57.9129,57.9283,56157.0
2016-11-28 13:05:00,75.22,75.23,75.17,75.2,48107.0,57.9283,57.936,57.8898,57.9129,48107.0
2016-11-28 13:10:00,75.2,75.21,75.16,75.17,38133.0,57.9129,57.9206,57.8821,57.8898,38133.0
2016-11-28 13:15:00,75.18,75.21,75.16,75.18,41160.0,57.8975,57.9206,57.8821,57.8975,41160.0
2016-11-28 13:20:00,75.19,75.25,75.19,75.24,365795.0,57.9052,57.9514,57.9052,57.9437,365795.0
2016-11-28 13:25:00,75.24,75.26,75.18,75.18,54818.0,57.9437,57.9591,57.8975,57.8975,54818.0
2016-11-28 13:30:00,75.18,75.18,75.13,75.15,45394.0,57.8975,57.8975,57.859,57.8744,45394.0
2016-11-28 13:35:00,75.15,75.15,75.09,75.1,30544.0,57.8744,57.8744,57.8282,57.8359,30544.0
2016-11-28 13:40:00,75.09,75.18,75.08,75.18,78777.0,57.8282,57.8975,57.8205,57.8975,78777.0
2016-11-28 13:45:00,75.17,75.18,75.14,75.16,26261.0,57.8898,57.8975,57.8667,57.8821,26261.0
2016-11-28 13:50:00,75.16,75.2,75.16,75.2,36764.0,57.8821,57.9129,57.8821,57.9129,36764.0
2016-11-28 13:55:00,75.2,75.24,75.2,75.23,40868.0,57.9129,57.9437,57.9129,57.936,40868.0
2016-11-28 14:00:00,75.23,75.27,75.23,75.27,30842.0,57.936,57.9668,57.936,57.9668,30842.0
2016-11-28 14:05:00,75.26,75.28,75.26,75.28,22166.0,57.9591,57.9745,57.9591,57.9745,22166.0
2016-11-28 14:10:00,75.28,75.3,75.26,75.27,42965.0,57.9745,57.9899,57.9591,57.9668,42965.0
2016-11-28 14:15:00,75.26,75.27,75.24,75.25,42628.0,57.9591,57.9668,57.9437,57.9514,42628.0
2016-11-28 14:20:00,75.25,75.3,75.24,75.28,35714.0,57.9514,57.9899,57.9437,57.9745,35714.0
2016-11-28 14:25:00,75.28,75.32,75.26,75.26,31698.0,57.9745,58.0053,57.9591,57.9591,31698.0
2016-11-28 14:30:00,75.26,75.27,75.24,75.26,85120.0,57.9591,57.9668,57.9437,57.9591,85120.0
2016-11-28 14:35:00,75.25,75.26,75.23,75.23,37952.0,57.9514,57.9591,57.936,57.936,37952.0
2016-11-28 14:40:00,75.23,75.26,75.23,75.23,60199.0,57.936,57.9591,57.936,57.936,60199.0
2016-11-28 14:45:00,75.24,75.26,75.22,75.22,47135.0,57.9437,57.9591,57.9283,57.9283,47135.0
2016-11-28 14:50:00,75.22,75.24,75.19,75.23,33414.0,57.9283,57.9437,57.9052,57.936,33414.0
2016-11-28 14:55:00,75.22,75.25,75.22,75.25,45420.0,57.9283,57.9514,57.9283,57.9514,45420.0
2016-11-28 15:00:00,75.24,75.25,75.18,75.22,53567.0,57.9437,57.9514,57.8975,57.9283,53567.0
2016-11-28 15:05:00,75.23,75.24,75.2,75.22,46135.0,57.936,57.9437,57.9129,57.9283,46135.0
2016-11-28 15:10:00,75.22,75.24,75.21,75.23,30814.0,57.9283,57.9437,57.9206,57.936,30814.0
2016-11-28 15:15:00,75.22,75.3,75.22,75.29,81748.0,57.9283,57.9899,57.9283,57.9822,81748.0
2016-11-28 15:20:00,75.29,75.29,75.23,75.23,46852.0,57.9822,57.9822,57.936,57.936,46852.0
2016-11-28 15:25:00,75.23,75.24,75.14,75.15,49200.0,57.936,57.9437,57.8667,57.8744,49200.0
2016-11-28 15:30:00,75.15,75.19,75.14,75.14,110317.0,57.8744,57.9052,57.8667,57.8667,110317.0
2016-11-28 15:35:00,75.15,75.2,75.1,75.17,117053.0,57.8744,57.9129,57.8359,57.8898,117053.0
2016-11-28 15:40:00,75.17,75.2,75.14,75.14,98127.0,57.8898,57.9129,57.8667,57.8667,98127.0
2016-11-28 15:45:00,75.14,75.18,75.12,75.16,149562.0,57.8667,57.8975,57.8513,57.8821,149562.0
2016-11-28 15:50:00,75.15,75.19,75.14,75.19,153707.0,57.8744,57.9052,57.8667,57.9052,153707.0
2016-11-28 15:55:00,75.19,75.2,75.15,75.18,239655.0,57.9052,57.9129,57.8744,57.8975,239655.0
2016-11-29 09:30:00,75.27,76.03,75.2,76.02,141805.0,57.9668,58.5521,57.9129,58.5444,141805.0
2016-11-29 09:35:00,75.98,76.12,75.85,76.0,161423.0,58.5136,58.6214,58.4135,58.529,161423.0
2016-11-29 09:40:00,76.01,76.03,75.59,75.66,231346.0,58.5367,58.5521,58.2132,58.2671,231346.0
2016-11-29 09:45:00,75.66,75.88,75.58,75.59,334575.0,58.2671,58.4366,58.2055,58.2132,334575.0
2016-11-29 09:50:00,75.59,75.67,75.47,75.49,258443.0,58.2132,58.2748,58.1208,58.1362,258443.0
2016-11-29 09:55:00,75.48,75.63,75.42,75.56,172790.0,58.1285,58.244,58.0823,58.1901,172790.0
2016-11-29 10:00:00,75.57,75.62,75.45,75.52,152652.0,58.1978,58.2363,58.1054,58.1593,152652.0
2016-11-29 10:05:00,75.51,75.56,75.43,75.53,254242.0,58.1516,58.1901,58.09,58.167,254242.0
2016-11-29 10:10:00,75.54,75.8,75.54,75.68,335943.0,58.1747,58.3749,58.1747,58.2825,335943.0
2016-11-29 10:15:00,75.68,75.74,75.52,75.6,73708.0,58.2825,58.3287,58.1593,58.2209,73708.0
2016-11-29 10:20:00,75.59,75.6,75.47,75.54,91690.0,58.2132,58.2209,58.1208,58.1747,91690.0
2016-11-29 10:25:00,75.54,75.58,75.53,75.55,116125.0,58.1747,58.2055,58.167,58.1824,116125.0
2016-11-29 10:30:00,75.56,75.63,75.54,75.58,96193.0,58.1901,58.244,58.1747,58.2055,96193.0
2016-11-29 10:35:00,75.59,75.72,75.58,75.71,446775.0,58.2132,58.3133,58.2055,58.3056,446775.0
2016-11-29 10:40:00,75.71,75.8,75.65,75.77,159241.0,58.3056,58.3749,58.2594,58.3518,159241.0
2016-11-29 10:45:00,75.79,75.89,75.78,75.85,80693.0,58.3672,58.4443,58.3595,58.4135,80693.0
2016-11-29 10:50:00,75.86,75.86,75.75,75.75,66394.0,58.4212,58.4212,58.3364,58.3364,66394.0
2016-11-29 10:55:00,75.75,75.78,75.72,75.78,42809.0,58.3364,58.3595,58.3133,58.3595,42809.0
2016-11-29 11:00:00,75.78,75.78,75.62,75.66,57079.0,58.3595,58.3595,58.2363,58.2671,57079.0
2016-11-29 11:05:00,75.66,75.67,75.6,75.63,32281.0,58.2671,58.2748,58.2209,58.244,32281.0
2016-11-29 11:10:00,75.62,75.72,75.61,75.66,43916.0,58.2363,58.3133,58.2286,58.2671,43916.0
2016-11-29 11:15:00,75.66,75.73,75.66,75.69,38824.0,58.2671,58.321,58.2671,58.2902,38824.0
2016-11-29 11:20:00,75.7,75.72,75.67,75.7,97994.0,58.2979,58.3133,58.2748,58.2979,97994.0
2016-11-29 11:25:00,75.69,75.78,75.69,75.73,66779.0,58.2902,58.3595,58.2902,58.321,66779.0
2016-11-29 11:30:00,75.74,75.81,75.74,75.81,205582.0,58.3287,58.3826,58.3287,58.3826,205582.0
2016-11-29 11:35:00,75.81,75.87,75.81,75.83,37357.0,58.3826,58.4289,58.3826,58.3981,37357.0
2016-11-29 11:40:00,75.83,75.92,75.81,75.91,26929.0,58.3981,58.4674,58.3826,58.4597,26929.0
2016-11-29 11:45:00,75.92,75.94,75.87,75.88,229985.0,58.4674,58.4828,58.4289,58.4366,229985.0
2016-11-29 11:50:00,75.88,75.96,75.88,75.96,144345.0,58.4366,58.4982,58.4366,58.4982,144345.0
2016-11-29 11:55:00,75.96,76.02,75.95,75.99,26918.0,58.4982,58.5444,58.4905,58.5213,26918.0
2016-11-29 12:00:00,76.0,76.04,75.97,76.03,60849.0,58.529,58.5598,58.5059,58.5521,60849.0
2016-11-29 12:05:00,76.03,76.04,75.94,75.95,39837.0,58.5521,58.5598,58.4828,58.4905,39837.0
2016-11-29 12:10:00,75.95,75.95,75.81,75.82,55868.0,58.4905,58.4905,58.3826,58.3904,55868.0
2016-11-29 12:15:00,75.82,75.88,75.8,75.83,18157.0,58.3904,58.4366,58.3749,58.3981,18157.0
2016-11-29 12:20:00,75.84,75.85,75.8,75.81,33525.0,58.4058,58.4135,58.3749,58.3826,33525.0
2016-11-29 12:25:00,75.82,75.89,75.8,75.84,33495.0,58.3904,58.4443,58.3749,58.4058,33495.0
2016-11-29 12:30:00,75.84,75.85,75.8,75.82,33803.0,58.4058,58.4135,58.3749,58.3904,33803.0
2016-11-29 12:35:00,75.82,75.87,75.81,75.87,19553.0,58.3904,58.4289,58.3826,58.4289,19553.0
2016-11-29 12:40:00,75.87,75.93,75.85,75.91,34003.0,58.4289,58.4751,58.4135,58.4597,34003.0
2016-11-29 12:45:00,75.91,75.91,75.83,75.87,63567.0,58.4597,58.4597,58.3981,58.4289,63567.0
2016-11-29 12:50:00,75.86,75.87,75.81,75.87,41124.0,58.4212,58.4289,58.3826,58.4289,41124.0
2016-11-29 12:55:00,75.87,75.89,75.84,75.88,149913.0,58.4289,58.4443,58.4058,58.4366,149913.0
2016-11-29 13:00:00,75.88,75.9,75.85,75.86,18232.0,58.4366,58.452,58.4135,58.4212,18232.0
2016-11-29 13:05:00,75.86,75.91,75.86,75.89,32561.0,58.4212,58.4597,58.4212,58.4443,32561.0
2016-11-29 13:10:00,75.89,75.92,75.89,75.91,18744.0,58.4443,58.4674,58.4443,58.4597,18744.0
2016-11-29 13:15:00,75.9,75.9,75.84,75.85,28721.0,58.452,58.452,58.4058,58.4135,28721.0
2016-11-29 13:20:00,75.86,75.91,75.86,75.9,18545.0,58.4212,58.4597,58.4212,58.452,18545.0
2016-11-29 13:25:00,75.89,75.9,75.87,75.9,20782.0,58.4443,58.452,58.4289,58.452,20782.0
2016-11-29 13:30:00,75.9,75.9,75.87,75.89,18395.0,58.452,58.452,58.4289,58.4443,18395.0
2016-11-29 13:35:00,75.89,75.89,75.87,75.88,23272.0,58.4443,58.4443,58.4289,58.4366,23272.0
2016-11-29 13:40:00,75.88,75.89,75.84,75.84,20248.0,58.4366,58.4443,58.4058,58.4058,20248.0
2016-11-29 13:45:00,75.84,75.87,75.84,75.86,24388.0,58.4058,58.4289,58.4058,58.4212,24388.0
2016-11-29 13:50:00,75.86,75.86,75.84,75.86,14443.0,58.4212,58.4212,58.4058,58.4212,14443.0
2016-11-29 13:55:00,75.86,75.87,75.84,75.87,43731.0,58.4212,58.4289,58.4058,58.4289,43731.0
2016-11-29 14:00:00,75.87,75.87,75.84,75.87,35826.0,58.4289,58.4289,58.4058,58.4289,35826.0
2016-11-29 14:05:00,75.86,75.86,75.76,75.76,87874.0,58.4212,58.4212,58.3441,58.3441,87874.0
2016-11-29 14:10:00,75.77,75.81,75.74,75.79,45313.0,58.3518,58.3826,58.3287,58.3672,45313.0
2016-11-29 14:15:00,75.79,75.82,75.79,75.82,21705.0,58.3672,58.3904,58.3672,58.3904,21705.0
2016-11-29 14:20:00,75.81,75.82,75.75,75.75,31862.0,58.3826,58.3904,58.3364,58.3364,31862.0
2016-11-29 14:25:00,75.76,75.78,75.74,75.76,41288.0,58.3441,58.3595,58.3287,58.3441,41288.0
2016-11-29 14:30:00,75.76,75.77,75.71,75.74,47436.0,58.3441,58.3518,58.3056,58.3287,47436.0
2016-11-29 14:35:00,75.74,75.75,75.71,75.73,41106.0,58.3287,58.3364,58.3056,58.321,41106.0
2016-11-29 14:40:00,75.73,75.75,75.71,75.75,24800.0,58.321,58.3364,58.3056,58.3364,24800.0
2016-11-29 14:45:00,75.76,75.78,75.74,75.78,21284.0,58.3441,58.3595,58.3287,58.3595,21284.0
2016-11-29 14:50:00,75.78,75.84,75.78,75.83,35305.0,58.3595,58.4058,58.3595,58.3981,35305.0
2016-11-29 14:55:00,75.83,75.85,75.79,75.81,84595.0,58.3981,58.4135,58.3672,58.3826,84595.0
2016-11-29 15:00:00,75.82,75.88,75.82,75.82,46713.0,58.3904,58.4366,58.3904,58.3904,46713.0
2016-11-29 15:05:00,75.83,75.84,75.76,75.78,34465.0,58.3981,58.4058,58.3441,58.3595,34465.0
2016-11-29 15:10:00,75.78,75.81,75.76,75.81,67427.0,58.3595,58.3826,58.3441,58.3826,67427.0
2016-11-29 15:15:00,75.8,75.82,75.78,75.79,45274.0,58.3749,58.3904,58.3595,58.3672,45274.0
2016-11-29 15:20:00,75.79,75.8,75.75,75.78,43770.0,58.3672,58.3749,58.3364,58.3595,43770.0
2016-11-29 15:25:00,75.78,75.79,75.76,75.78,85346.0,58.3595,58.3672,58.3441,58.3595,85346.0
2016-11-29 15:30:00,75.78,75.8,75.75,75.78,104500.0,58.3595,58.3749,58.3364,58.3595,104500.0
2016-11-29 15:35:00,75.78,75.83,75.76,75.77,81601.0,58.3595,58.3981,58.3441,58.3518,81601.0
2016-11-29 15:40:00,75.77,75.78,75.7,75.72,236047.0,58.3518,58.3595,58.2979,58.3133,236047.0
2016-11-29 15:45:00,75.71,75.74,75.68,75.73,147085.0,58.3056,58.3287,58.2825,58.321,147085.0
2016-11-29 15:50:00,75.73,75.76,75.72,75.76,179221.0,58.321,58.3441,58.3133,58.3441,179221.0
2016-11-29 15:55:00,75.76,75.83,75.75,75.79,447977.0,58.3441,58.3981,58.3364,58.3672,447977.0
2016-11-30 09:30:00,75.17,75.21,74.92,75.19,481568.0,57.8898,57.9206,57.6972,57.9052,481568.0
2016-11-30 09:35:00,75.19,75.34,75.19,75.26,325331.0,57.9052,58.0207,57.9052,57.9591,325331.0
2016-11-30 09:40:00,75.26,75.29,75.07,75.16,287654.0,57.9591,57.9822,57.8128,57.8821,287654.0
2016-11-30 09:45:00,75.15,75.17,74.83,74.87,224463.0,57.8744,57.8898,57.6279,57.6587,224463.0
2016-11-30 09:50:00,74.86,74.94,74.79,74.88,132712.0,57.651,57.7126,57.5971,57.6664,132712.0
2016-11-30 09:55:00,74.88,74.93,74.74,74.81,190980.0,57.6664,57.7049,57.5586,57.6125,190980.0
2016-11-30 10:00:00,74.82,74.89,74.77,74.84,154466.0,57.6202,57.6741,57.5817,57.6356,154466.0
2016-11-30 10:05:00,74.83,74.97,74.81,74.92,102898.0,57.6279,57.7357,57.6125,57.6972,102898.0
2016-11-30 10:10:00,74.91,74.97,74.83,74.95,118132.0,57.6895,57.7357,57.6279,57.7203,118132.0
2016-11-30 10:15:00,74.96,75.0,74.92,74.98,125332.0,57.728,57.7589,57.6972,57.7435,125332.0
2016-11-30 10:20:00,74.99,75.08,74.95,75.07,128992.0,57.7512,57.8205,57.7203,57.8128,128992.0
2016-11-30 10:25:00,75.07,75.19,75.06,75.12,126085.0,57.8128,57.9052,57.8051,57.8513,126085.0
2016-11-30 10:30:00,75.11,75.39,75.11,75.34,163816.0,57.8436,58.0592,57.8436,58.0207,163816.0
2016-11-30 10:35:00,75.34,75.44,75.29,75.39,108143.0,58.0207,58.0977,57.9822,58.0592,108143.0
2016-11-30 10:40:00,75.39,75.41,75.28,75.35,189253.0,58.0592,58.0746,57.9745,58.0284,189253.0
2016-11-30 10:45:00,75.35,75.47,75.31,75.44,110918.0,58.0284,58.1208,57.9976,58.0977,110918.0
2016-11-30 10:50:00,75.44,75.46,75.38,75.42,143192.0,58.0977,58.1131,58.0515,58.0823,143192.0
2016-11-30 10:55:00,75.42,75.46,75.29,75.29,93321.0,58.0823,58.1131,57.9822,57.9822,93321.0
2016-11-30 11:00:00,75.28,75.28,75.09,75.12,71938.0,57.9745,57.9745,57.8282,57.8513,71938.0
2016-11-30 11:05:00,75.12,75.13,74.98,75.03,54188.0,57.8513,57.859,57.7435,57.782,54188.0
2016-11-30 11:10:00,75.04,75.11,74.93,75.02,47576.0,57.7897,57.8436,57.7049,57.7743,47576.0
2016-11-30 11:15:00,75.03,75.07,74.9,74.91,78705.0,57.782,57.8128,57.6818,57.6895,78705.0
2016-11-30 11:20:00,74.91,74.98,74.84,74.84,94267.0,57.6895,57.7435,57.6356,57.6356,94267.0
2016-11-30 11:25:00,74.85,74.86,74.73,74.81,139001.0,57.6433,57.651,57.5509,57.6125,139001.0
2016-11-30 11:30:00,74.81,74.81,74.69,74.73,63446.0,57.6125,57.6125,57.5201,57.5509,63446.0
2016-11-30 11:35:00,74.73,74.78,74.64,74.75,96606.0,57.5509,57.5894,57.4816,57.5663,96606.0
2016-11-30 11:40:00,74.74,74.82,74.67,74.73,107522.0,57.5586,57.6202,57.5047,57.5509,107522.0
2016-11-30 11:45:00,74.73,74.85,74.72,74.82,48726.0,57.5509,57.6433,57.5432,57.6202,48726.0
2016-11-30 11:50:00,74.82,74.82,74.73,74.75,54445.0,57.6202,57.6202,57.5509,57.5663,54445.0
2016-11-30 11:55:00,74.75,74.75,74.61,74.66,71578.0,57.5663,57.5663,57.4585,57.497,71578.0
2016-11-30 12:00:00,74.65,74.76,74.63,74.75,69946.0,57.4893,57.574,57.4739,57.5663,69946.0
2016-11-30 12:05:00,74.75,74.78,74.67,74.7,148705.0,57.5663,57.5894,57.5047,57.5278,148705.0
2016-11-30 12:10:00,74.7,74.7,74.64,74.65,57856.0,57.5278,57.5278,57.4816,57.4893,57856.0
2016-11-30 12:15:00,74.65,74.71,74.61,74.71,88694.0,57.4893,57.5355,57.4585,57.5355,88694.0
2016-11-30 12:20:00,74.71,74.84,74.69,74.84,78295.0,57.5355,57.6356,57.5201,57.6356,78295.0
2016-11-30 12:25:00,74.84,74.85,74.79,74.79,43033.0,57.6356,57.6433,57.5971,57.5971,43033.0
2016-11-30 12:30:00,74.79,74.8,74.72,74.74,47831.0,57.5971,57.6048,57.5432,57.5586,47831.0
2016-11-30 12:35:00,74.74,74.74,74.66,74.67,30102.0,57.5586,57.5586,57.497,57.5047,30102.0
2016-11-30 12:40:00,74.66,74.68,74.62,74.65,47527.0,57.497,57.5124,57.4662,57.4893,47527.0
2016-11-30 12:45:00,74.66,74.76,74.65,74.75,56180.0,57.497,57.574,57.4893,57.5663,56180.0
2016-11-30 12:50:00,74.74,74.81,74.72,74.76,41412.0,57.5586,57.6125,57.5432,57.574,41412.0
2016-11-30 12:55:00,74.76,74.77,74.72,74.72,60834.0,57.574,57.5817,57.5432,57.5432,60834.0
2016-11-30 13:00:00,74.72,74.79,74.71,74.77,32078.0,57.5432,57.5971,57.5355,57.5817,32078.0
2016-11-30 13:05:00,74.77,74.77,74.71,74.73,115771.0,57.5817,57.5817,57.5355,57.5509,115771.0
2016-11-30 13:10:00,74.72,74.77,74.72,74.77,65319.0,57.5432,57.5817,57.5432,57.5817,65319.0
2016-11-30 13:15:00,74.78,74.78,74.7,74.75,39270.0,57.5894,57.5894,57.5278,57.5663,39270.0
2016-11-30 13:20:00,74.74,74.75,74.68,74.74,75461.0,57.5586,57.5663,57.5124,57.5586,75461.0
2016-11-30 13:25:00,74.74,74.74,74.68,74.7,30178.0,57.5586,57.5586,57.5124,57.5278,30178.0
2016-11-30 13:30:00,74.7,74.77,74.69,74.71,39845.0,57.5278,57.5817,57.5201,57.5355,39845.0
2016-11-30 13:35:00,74.7,74.78,74.7,74.76,51840.0,57.5278,57.5894,57.5278,57.574,51840.0
2016-11-30 13:40:00,74.76,74.82,74.72,74.8,104422.0,57.574,57.6202,57.5432,57.6048,104422.0
2016-11-30 13:45:00,74.8,74.83,74.78,74.83,23173.0,57.6048,57.6279,57.5894,57.6279,23173.0
2016-11-30 13:50:00,74.83,74.88,74.8,74.87,79734.0,57.6279,57.6664,57.6048,57.6587,79734.0
2016-11-30 13:55:00,74.86,74.88,74.83,74.84,41737.0,57.651,57.6664,57.6279,57.6356,41737.0
2016-11-30 14:00:00,74.85,74.89,74.82,74.87,58671.0,57.6433,57.6741,57.6202,57.6587,58671.0
2016-11-30 14:05:00,74.86,74.87,74.8,74.83,30184.0,57.651,57.6587,57.6048,57.6279,30184.0
2016-11-30 14:10:00,74.83,74.85,74.81,74.83,19841.0,57.6279,57.6433,57.6125,57.6279,19841.0
2016-11-30 14:15:00,74.82,74.91,74.81,74.91,47808.0,57.6202,57.6895,57.6125,57.6895,47808.0
2016-11-30 14:20:00,74.91,74.98,74.88,74.98,28674.0,57.6895,57.7435,57.6664,57.7435,28674.0
2016-11-30 14:25:00,74.97,75.11,74.96,75.08,119128.0,57.7357,57.8436,57.728,57.8205,119128.0
2016-11-30 14:30:00,75.09,75.1,75.02,75.02,56846.0,57.8282,57.8359,57.7743,57.7743,56846.0
2016-11-30 14:35:00,75.03,75.15,75.02,75.13,91426.0,57.782,57.8744,57.7743,57.859,91426.0
2016-11-30 14:40:00,75.13,75.13,75.08,75.09,52632.0,57.859,57.859,57.8205,57.8282,52632.0
2016-11-30 14:45:00,75.1,75.11,75.07,75.07,77675.0,57.8359,57.8436,57.8128,57.8128,77675.0
2016-11-30 14:50:00,75.07,75.16,75.05,75.15,38328.0,57.8128,57.8821,57.7974,57.8744,38328.0
2016-11-30 14:55:00,75.15,75.16,75.04,75.05,125333.0,57.8744,57.8821,57.7897,57.7974,125333.0
2016-11-30 15:00:00,75.05,75.09,74.98,74.98,75721.0,57.7974,57.8282,57.7435,57.7435,75721.0
2016-11-30 15:05:00,74.98,75.02,74.93,74.93,102550.0,57.7435,57.7743,57.7049,57.7049,102550.0
2016-11-30 15:10:00,74.94,75.0,74.89,75.0,90803.0,57.7126,57.7589,57.6741,57.7589,90803.0
2016-11-30 15:15:00,75.0,75.08,74.99,75.01,60548.0,57.7589,57.8205,57.7512,57.7666,60548.0
2016-11-30 15:20:00,75.0,75.03,74.96,75.0,99996.0,57.7589,57.782,57.728,57.7589,99996.0
2016-11-30 15:25:00,75.01,75.07,75.0,75.0,88473.0,57.7666,57.8128,57.7589,57.7589,88473.0
2016-11-30 15:30:00,75.01,75.03,74.98,75.0,81424.0,57.7666,57.782,57.7435,57.7589,81424.0
2016-11-30 15:35:00,75.0,75.01,74.96,74.97,67996.0,57.7589,57.7666,57.728,57.7357,67996.0
2016-11-30 15:40:00,74.98,75.07,74.97,75.05,172506.0,57.7435,57.8128,57.7357,57.7974,172506.0
2016-11-30 15:45:00,75.04,75.09,75.01,75.09,168591.0,57.7897,57.8282,57.7666,57.8282,168591.0
2016-11-30 15:50:00,75.1,75.1,75.03,75.06,309052.0,57.8359,57.8359,57.782,57.8051,309052.0
2016-11-30 15:55:00,75.06,75.06,74.86,74.87,1428329.0,57.8051,57.8051,57.651,57.6587,1428329.0
2016-12-01 09:30:00,74.29,74.52,74.26,74.29,261312.0,57.2121,57.3892,57.189,57.2121,261312.0
2016-12-01 09:35:00,74.27,74.38,73.99,74.06,379955.0,57.1967,57.2814,56.981,57.0349,379955.0
2016-12-01 09:40:00,74.04,74.06,73.75,73.87,246760.0,57.0195,57.0349,56.7962,56.8886,246760.0
2016-12-01 09:45:00,73.87,73.97,73.82,73.87,144481.0,56.8886,56.9656,56.8501,56.8886,144481.0
2016-12-01 09:50:00,73.88,74.18,73.86,74.17,137966.0,56.8963,57.1274,56.8809,57.1197,137966.0
2016-12-01 09:55:00,74.16,74.3,74.1,74.23,511027.0,57.112,57.2198,57.0657,57.1659,511027.0
2016-12-01 10:00:00,74.16,74.26,74.0,74.18,133793.0,57.112,57.189,56.9887,57.1274,133793.0
2016-12-01 10:05:00,74.16,74.26,74.15,74.22,182005.0,57.112,57.189,57.1043,57.1582,182005.0
2016-12-01 10:10:00,74.22,74.24,73.99,74.05,169388.0,57.1582,57.1736,56.981,57.0272,169388.0
2016-12-01 10:15:00,74.06,74.2,74.03,74.16,85980.0,57.0349,57.1428,57.0118,57.112,85980.0
2016-12-01 10:20:00,74.17,74.2,74.1,74.19,56460.0,57.1197,57.1428,57.0657,57.1351,56460.0
2016-12-01 10:25:00,74.19,74.25,74.11,74.16,69085.0,57.1351,57.1813,57.0734,57.112,69085.0
2016-12-01 10:30:00,74.16,74.2,74.13,74.18,153291.0,57.112,57.1428,57.0889,57.1274,153291.0
2016-12-01 10:35:00,74.17,74.41,74.13,74.39,98404.0,57.1197,57.3045,57.0889,57.2891,98404.0
2016-12-01 10:40:00,74.4,74.59,74.4,74.44,182557.0,57.2968,57.4431,57.2968,57.3276,182557.0
2016-12-01 10:45:00,74.45,74.49,74.39,74.46,79287.0,57.3353,57.3661,57.2891,57.343,79287.0
2016-12-01 10:50:00,74.47,74.62,74.46,74.56,98266.0,57.3507,57.4662,57.343,57.42,98266.0
2016-12-01 10:55:00,74.57,74.68,74.57,74.62,95829.0,57.4277,57.5124,57.4277,57.4662,95829.0
2016-12-01 11:00:00,74.62,74.62,74.43,74.43,79608.0,57.4662,57.4662,57.3199,57.3199,79608.0
2016-12-01 11:05:00,74.44,74.5,74.34,74.39,108753.0,57.3276,57.3738,57.2506,57.2891,108753.0
2016-12-01 11:10:00,74.39,74.47,74.33,74.37,82990.0,57.2891,57.3507,57.2429,57.2737,82990.0
2016-12-01 11:15:00,74.37,74.46,74.37,74.4,114622.0,57.2737,57.343,57.2737,57.2968,114622.0
2016-12-01 11:20:00,74.4,74.41,74.33,74.35,102921.0,57.2968,57.3045,57.2429,57.2583,102921.0
2016-12-01 11:25:00,74.36,74.37,74.21,74.21,78284.0,57.266,57.2737,57.1505,57.1505,78284.0
2016-12-01 11:30:00,74.21,74.27,74.2,74.26,50793.0,57.1505,57.1967,57.1428,57.189,50793.0
2016-12-01 11:35:00,74.26,74.27,74.22,74.23,31976.0,57.189,57.1967,57.1582,57.1659,31976.0
2016-12-01 11:40:00,74.22,74.25,74.19,74.19,32906.0,57.1582,57.1813,57.1351,57.1351,32906.0
2016-12-01 11:45:00,74.2,74.23,74.13,74.17,26984.0,57.1428,57.1659,57.0889,57.1197,26984.0
2016-12-01 11:50:00,74.17,74.17,74.08,74.12,34596.0,57.1197,57.1197,57.0503,57.0811,34596.0
2016-12-01 11:55:00,74.12,74.2,74.11,74.16,30392.0,57.0811,57.1428,57.0734,57.112,30392.0
2016-12-01 12:00:00,74.17,74.2,74.14,74.14,27788.0,57.1197,57.1428,57.0966,57.0966,27788.0
2016-12-01 12:05:00,74.13,74.14,74.07,74.09,38374.0,57.0889,57.0966,57.0426,57.058,38374.0
2016-12-01 12:10:00,74.08,74.09,74.03,74.04,33670.0,57.0503,57.058,57.0118,57.0195,33670.0
2016-12-01 12:15:00,74.04,74.1,74.01,74.02,54127.0,57.0195,57.0657,56.9964,57.0041,54127.0
2016-12-01 12:20:00,74.02,74.07,74.0,74.03,38223.0,57.0041,57.0426,56.9887,57.0118,38223.0
2016-12-01 12:25:00,74.04,74.05,73.98,74.0,30878.0,57.0195,57.0272,56.9733,56.9887,30878.0
2016-12-01 12:30:00,74.0,74.04,73.89,73.9,147591.0,56.9887,57.0195,56.904,56.9117,147591.0
2016-12-01 12:35:00,73.9,73.9,73.84,73.84,53192.0,56.9117,56.9117,56.8655,56.8655,53192.0
2016-12-01 12:40:00,73.84,73.84,73.64,73.69,179135.0,56.8655,56.8655,56.7115,56.75,179135.0
2016-12-01 12:45:00,73.68,73.8,73.68,73.72,96254.0,56.7423,56.8347,56.7423,56.7731,96254.0
2016-12-01 12:50:00,73.71,73.77,73.7,73.76,36689.0,56.7654,56.8116,56.7577,56.8039,36689.0
2016-12-01 12:55:00,73.76,73.81,73.68,73.74,65808.0,56.8039,56.8424,56.7423,56.7885,65808.0
2016-12-01 13:00:00,73.74,73.84,73.71,73.82,72862.0,56.7885,56.8655,56.7654,56.8501,72862.0
2016-12-01 13:05:00,73.82,73.83,73.73,73.8,55370.0,56.8501,56.8578,56.7808,56.8347,55370.0
2016-12-01 13:10:00,73.8,73.86,73.78,73.8,56484.0,56.8347,56.8809,56.8193,56.8347,56484.0
2016-12-01 13:15:00,73.8,73.82,73.78,73.79,27855.0,56.8347,56.8501,56.8193,56.827,27855.0
2016-12-01 13:20:00,73.78,73.79,73.71,73.76,53904.0,56.8193,56.827,56.7654,56.8039,53904.0
2016-12-01 13:25:00,73.76,73.78,73.69,73.71,42278.0,56.8039,56.8193,56.75,56.7654,42278.0
2016-12-01 13:30:00,73.72,73.82,73.7,73.76,181625.0,56.7731,56.8501,56.7577,56.8039,181625.0
2016-12-01 13:35:00,73.77,73.79,73.74,73.77,30036.0,56.8116,56.827,56.7885,56.8116,30036.0
2016-12-01 13:40:00,73.77,73.9,73.76,73.87,105641.0,56.8116,56.9117,56.8039,56.8886,105641.0
2016-12-01 13:45:00,73.87,73.91,73.84,73.87,108651.0,56.8886,56.9194,56.8655,56.8886,108651.0
2016-12-01 13:50:00,73.87,73.87,73.76,73.83,57873.0,56.8886,56.8886,56.8039,56.8578,57873.0
2016-12-01 13:55:00,73.84,73.85,73.73,73.79,136761.0,56.8655,56.8732,56.7808,56.827,136761.0
2016-12-01 14:00:00,73.8,73.86,73.8,73.82,111723.0,56.8347,56.8809,56.8347,56.8501,111723.0
2016-12-01 14:05:00,73.81,73.82,73.76,73.82,58536.0,56.8424,56.8501,56.8039,56.8501,58536.0
2016-12-01 14:10:00,73.83,73.84,73.75,73.76,42638.0,56.8578,56.8655,56.7962,56.8039,42638.0
2016-12-01 14:15:00,73.77,73.79,73.72,73.72,37449.0,56.8116,56.827,56.7731,56.7731,37449.0
2016-12-01 14:20:00,73.72,73.72,73.6,73.63,64178.0,56.7731,56.7731,56.6807,56.7038,64178.0
2016-12-01 14:25:00,73.64,73.66,73.58,73.58,90394.0,56.7115,56.7269,56.6653,56.6653,90394.0
2016-12-01 14:30:00,73.58,73.63,73.55,73.61,46442.0,56.6653,56.7038,56.6422,56.6884,46442.0
2016-12-01 14:35:00,73.61,73.62,73.52,73.53,47347.0,56.6884,56.6961,56.6191,56.6268,47347.0
2016-12-01 14:40:00,73.53,73.54,73.44,73.44,66929.0,56.6268,56.6345,56.5575,56.5575,66929.0
2016-12-01 14:45:00,73.45,73.47,73.39,73.46,203006.0,56.5652,56.5806,56.519,56.5729,203006.0
2016-12-01 14:50:00,73.46,73.5,73.46,73.48,47624.0,56.5729,56.6037,56.5729,56.5883,47624.0
2016-12-01 14:55:00,73.49,73.59,73.48,73.53,119157.0,56.596,56.673,56.5883,56.6268,119157.0
2016-12-01 15:00:00,73.53,73.53,73.48,73.49,69351.0,56.6268,56.6268,56.5883,56.596,69351.0
2016-12-01 15:05:00,73.49,73.55,73.46,73.55,46242.0,56.596,56.6422,56.5729,56.6422,46242.0
2016-12-01 15:10:00,73.55,73.65,73.55,73.65,101527.0,56.6422,56.7192,56.6422,56.7192,101527.0
2016-12-01 15:15:00,73.65,73.73,73.64,73.7,75266.0,56.7192,56.7808,56.7115,56.7577,75266.0
2016-12-01 15:20:00,73.7,73.81,73.65,73.77,78870.0,56.7577,56.8424,56.7192,56.8116,78870.0
2016-12-01 15:25:00,73.77,73.84,73.76,73.82,49133.0,56.8116,56.8655,56.8039,56.8501,49133.0
2016-12-01 15:30:00,73.82,73.83,73.72,73.73,197739.0,56.8501,56.8578,56.7731,56.7808,197739.0
2016-12-01 15:35:00,73.72,73.73,73.62,73.63,156696.0,56.7731,56.7808,56.6961,56.7038,156696.0
2016-12-01 15:40:00,73.62,73.69,73.59,73.67,176054.0,56.6961,56.75,56.673,56.7346,176054.0
2016-12-01 15:45:00,73.67,73.72,73.65,73.71,265534.0,56.7346,56.7731,56.7192,56.7654,265534.0
2016-12-01 15:50:00,73.7,73.8,73.7,73.79,233671.0,56.7577,56.8347,56.7577,56.827,233671.0
2016-12-01 15:55:00,73.8,73.8,73.69,73.73,1605891.0,56.8347,56.8347,56.75,56.7808,1605891.0
2016-12-02 09:30:00,74.1,74.63,74.1,74.58,362285.0,57.0657,57.4739,57.0657,57.4354,362285.0
2016-12-02 09:35:00,74.67,75.08,74.6,75.08,302622.0,57.5047,57.8205,57.4508,57.8205,302622.0
2016-12-02 09:40:00,75.08,75.15,74.67,74.68,295294.0,57.8205,57.8744,57.5047,57.5124,295294.0
2016-12-02 09:45:00,74.68,74.82,74.65,74.67,207220.0,57.5124,57.6202,57.4893,57.5047,207220.0
2016-12-02 09:50:00,74.67,74.8,74.66,74.74,207705.0,57.5047,57.6048,57.497,57.5586,207705.0
2016-12-02 09:55:00,74.75,74.86,74.7,74.81,170075.0,57.5663,57.651,57.5278,57.6125,170075.0
2016-12-02 10:00:00,74.81,74.96,74.79,74.9,230417.0,57.6125,57.728,57.5971,57.6818,230417.0
2016-12-02 10:05:00,74.9,75.08,74.88,75.0,226968.0,57.6818,57.8205,57.6664,57.7589,226968.0
2016-12-02 10:10:00,75.0,75.07,74.94,75.04,119182.0,57.7589,57.8128,57.7126,57.7897,119182.0
2016-12-02 10:15:00,75.04,75.05,74.88,74.89,145607.0,57.7897,57.7974,57.6664,57.6741,145607.0
2016-12-02 10:20:00,74.9,74.9,74.71,74.75,108377.0,57.6818,57.6818,57.5355,57.5663,108377.0
2016-12-02 10:25:00,74.75,74.77,74.66,74.72,88178.0,57.5663,57.5817,57.497,57.5432,88178.0
2016-12-02 10:30:00,74.72,74.74,74.6,74.63,82579.0,57.5432,57.5586,57.4508,57.4739,82579.0
2016-12-02 10:35:00,74.63,74.7,74.52,74.64,102478.0,57.4739,57.5278,57.3892,57.4816,102478.0
2016-12-02 10:40:00,74.65,74.71,74.63,74.68,51764.0,57.4893,57.5355,57.4739,57.5124,51764.0
2016-12-02 10:45:00,74.68,74.74,74.65,74.68,59680.0,57.5124,57.5586,57.4893,57.5124,59680.0
2016-12-02 10:50:00,74.69,74.71,74.64,74.69,76216.0,57.5201,57.5355,57.4816,57.5201,76216.0
2016-12-02 10:55:00,74.7,74.71,74.64,74.68,54877.0,57.5278,57.5355,57.4816,57.5124,54877.0
2016-12-02 11:00:00,74.69,74.75,74.68,74.74,74178.0,57.5201,57.5663,57.5124,57.5586,74178.0
2016-12-02 11:05:00,74.73,74.82,74.7,74.82,105095.0,57.5509,57.6202,57.5278,57.6202,105095.0
2016-12-02 11:10:00,74.82,74.94,74.8,74.89,81715.0,57.6202,57.7126,57.6048,57.6741,81715.0
2016-12-02 11:15:00,74.89,74.95,74.88,74.92,88040.0,57.6741,57.7203,57.6664,57.6972,88040.0
2016-12-02 11:20:00,74.92,75.08,74.91,75.06,221153.0,57.6972,57.8205,57.6895,57.8051,221153.0
2016-12-02 11:25:00,75.07,75.08,75.0,75.01,109425.0,57.8128,57.8205,57.7589,57.7666,109425.0
2016-12-02 11:30:00,75.01,75.01,74.83,74.87,94252.0,57.7666,57.7666,57.6279,57.6587,94252.0
2016-12-02 11:35:00,74.87,74.96,74.86,74.91,33396.0,57.6587,57.728,57.651,57.6895,33396.0
2016-12-02 11:40:00,74.92,74.96,74.86,74.88,29300.0,57.6972,57.728,57.651,57.6664,29300.0
2016-12-02 11:45:00,74.87,74.89,74.82,74.82,14512.0,57.6587,57.6741,57.6202,57.6202,14512.0
2016-12-02 11:50:00,74.83,74.93,74.83,74.88,70471.0,57.6279,57.7049,57.6279,57.6664,70471.0
2016-12-02 11:55:00,74.89,74.92,74.86,74.89,38946.0,57.6741,57.6972,57.651,57.6741,38946.0
2016-12-02 12:00:00,74.9,74.95,74.89,74.89,31211.0,57.6818,57.7203,57.6741,57.6741,31211.0
2016-12-02 12:05:00,74.89,74.89,74.81,74.84,46810.0,57.6741,57.6741,57.6125,57.6356,46810.0
2016-12-02 12:10:00,74.85,74.88,74.81,74.82,47973.0,57.6433,57.6664,57.6125,57.6202,47973.0
2016-12-02 12:15:00,74.82,74.83,74.71,74.77,23008.0,57.6202,57.6279,57.5355,57.5817,23008.0
2016-12-02 12:20:00,74.78,74.78,74.74,74.76,21277.0,57.5894,57.5894,57.5586,57.574,21277.0
2016-12-02 12:25:00,74.77,74.83,74.75,74.81,69348.0,57.5817,57.6279,57.5663,57.6125,69348.0
2016-12-02 12:30:00,74.81,74.81,74.74,74.76,15119.0,57.6125,57.6125,57.5586,57.574,15119.0
2016-12-02 12:35:00,74.76,74.77,74.72,74.73,46097.0,57.574,57.5817,57.5432,57.5509,46097.0
2016-12-02 12:40:00,74.73,74.79,74.7,74.78,53332.0,57.5509,57.5971,57.5278,57.5894,53332.0
2016-12-02 12:45:00,74.78,74.85,74.77,74.78,60376.0,57.5894,57.6433,57.5817,57.5894,60376.0
2016-12-02 12:50:00,74.78,74.8,74.72,74.74,66372.0,57.5894,57.6048,57.5432,57.5586,66372.0
2016-12-02 12:55:00,74.75,74.76,74.57,74.59,55070.0,57.5663,57.574,57.4277,57.4431,55070.0
2016-12-02 13:00:00,74.59,74.61,74.55,74.58,27415.0,57.4431,57.4585,57.4123,57.4354,27415.0
2016-12-02 13:05:00,74.57,74.58,74.49,74.54,90971.0,57.4277,57.4354,57.3661,57.4046,90971.0
2016-12-02 13:10:00,74.55,74.57,74.4,74.41,36841.0,57.4123,57.4277,57.2968,57.3045,36841.0
2016-12-02 13:15:00,74.41,74.46,74.41,74.46,57965.0,57.3045,57.343,57.3045,57.343,57965.0
2016-12-02 13:20:00,74.45,74.48,74.41,74.41,53712.0,57.3353,57.3584,57.3045,57.3045,53712.0
2016-12-02 13:25:00,74.41,74.45,74.41,74.43,27666.0,57.3045,57.3353,57.3045,57.3199,27666.0
2016-12-02 13:30:00,74.43,74.43,74.34,74.34,18333.0,57.3199,57.3199,57.2506,57.2506,18333.0
2016-12-02 13:35:00,74.34,74.38,74.34,74.35,42014.0,57.2506,57.2814,57.2506,57.2583,42014.0
2016-12-02 13:40:00,74.35,74.41,74.35,74.4,35554.0,57.2583,57.3045,57.2583,57.2968,35554.0
2016-12-02 13:45:00,74.4,74.4,74.34,74.34,30442.0,57.2968,57.2968,57.2506,57.2506,30442.0
2016-12-02 13:50:00,74.34,74.36,74.31,74.35,47072.0,57.2506,57.266,57.2275,57.2583,47072.0
2016-12-02 13:55:00,74.35,74.36,74.27,74.28,26787.0,57.2583,57.266,57.1967,57.2044,26787.0
2016-12-02 14:00:00,74.28,74.29,74.21,74.23,26775.0,57.2044,57.2121,57.1505,57.1659,26775.0
2016-12-02 14:05:00,74.22,74.23,74.16,74.18,54718.0,57.1582,57.1659,57.112,57.1274,54718.0
2016-12-02 14:10:00,74.17,74.2,74.16,74.18,24577.0,57.1197,57.1428,57.112,57.1274,24577.0
2016-12-02 14:15:00,74.18,74.28,74.18,74.28,46699.0,57.1274,57.2044,57.1274,57.2044,46699.0
2016-12-02 14:20:00,74.28,74.4,74.26,74.4,121389.0,57.2044,57.2968,57.189,57.2968,121389.0
2016-12-02 14:25:00,74.39,74.44,74.36,74.43,39745.0,57.2891,57.3276,57.266,57.3199,39745.0
2016-12-02 14:30:00,74.43,74.43,74.38,74.39,19694.0,57.3199,57.3199,57.2814,57.2891,19694.0
2016-12-02 14:35:00,74.39,74.43,74.38,74.41,48838.0,57.2891,57.3199,57.2814,57.3045,48838.0
2016-12-02 14:40:00,74.42,74.45,74.38,74.42,98944.0,57.3122,57.3353,57.2814,57.3122,98944.0
2016-12-02 14:45:00,74.42,74.43,74.3,74.3,102737.0,57.3122,57.3199,57.2198,57.2198,102737.0
2016-12-02 14:50:00,74.3,74.35,74.3,74.33,47243.0,57.2198,57.2583,57.2198,57.2429,47243.0
2016-12-02 14:55:00,74.32,74.33,74.25,74.26,34101.0,57.2352,57.2429,57.1813,57.189,34101.0
2016-12-02 15:00:00,74.26,74.34,74.26,74.34,30106.0,57.189,57.2506,57.189,57.2506,30106.0
2016-12-02 15:05:00,74.34,74.37,74.32,74.34,62955.0,57.2506,57.2737,57.2352,57.2506,62955.0
2016-12-02 15:10:00,74.33,74.4,74.33,74.39,41981.0,57.2429,57.2968,57.2429,57.2891,41981.0
2016-12-02 15:15:00,74.4,74.45,74.35,74.35,47264.0,57.2968,57.3353,57.2583,57.2583,47264.0
2016-12-02 15:20:00,74.36,74.39,74.35,74.38,48693.0,57.266,57.2891,57.2583,57.2814,48693.0
2016-12-02 15:25:00,74.38,74.46,74.36,74.46,73246.0,57.2814,57.343,57.266,57.343,73246.0
2016-12-02 15:30:00,74.45,74.56,74.42,74.52,80947.0,57.3353,57.42,57.3122,57.3892,80947.0
2016-12-02 15:35:00,74.52,74.55,74.48,74.5,111836.0,57.3892,57.4123,57.3584,57.3738,111836.0
2016-12-02 15:40:00,74.5,74.51,74.44,74.45,164697.0,57.3738,57.3815,57.3276,57.3353,164697.0
2016-12-02 15:45:00,74.46,74.51,74.41,74.42,141671.0,57.343,57.3815,57.3045,57.3122,141671.0
2016-12-02 15:50:00,74.42,74.48,74.41,74.47,127871.0,57.3122,57.3584,57.3045,57.3507,127871.0
2016-12-02 15:55:00,74.47,74.53,74.45,74.48,420735.0,57.3507,57.3969,57.3353,57.3584,420735.0
2016-12-05 09:30:00,74.6,74.81,74.47,74.66,176829.0,57.4508,57.6125,57.3507,57.497,176829.0
2016-12-05 09:35:00,74.59,74.63,74.37,74.39,120585.0,57.4431,57.4739,57.2737,57.2891,120585.0
2016-12-05 09:40:00,74.42,74.59,74.41,74.57,86292.0,57.3122,57.4431,57.3045,57.4277,86292.0
2016-12-05 09:45:00,74.6,74.75,74.59,74.6,175400.0,57.4508,57.5663,57.4431,57.4508,175400.0
2016-12-05 09:50:00,74.61,74.67,74.56,74.65,70933.0,57.4585,57.5047,57.42,57.4893,70933.0
2016-12-05 09:55:00,74.65,74.71,74.58,74.6,121822.0,57.4893,57.5355,57.4354,57.4508,121822.0
2016-12-05 10:00:00,74.62,74.63,74.44,74.45,135826.0,57.4662,57.4739,57.3276,57.3353,135826.0
2016-12-05 10:05:00,74.44,74.67,74.44,74.66,305193.0,57.3276,57.5047,57.3276,57.497,305193.0
2016-12-05 10:10:00,74.67,74.7,74.59,74.6,139216.0,57.5047,57.5278,57.4431,57.4508,139216.0
2016-12-05 10:15:00,74.6,74.64,74.53,74.53,18577.0,57.4508,57.4816,57.3969,57.3969,18577.0
2016-12-05 10:20:00,74.53,74.6,74.48,74.56,80244.0,57.3969,57.4508,57.3584,57.42,80244.0
2016-12-05 10:25:00,74.55,74.6,74.46,74.47,168901.0,57.4123,57.4508,57.343,57.3507,168901.0
2016-12-05 10:30:00,74.46,74.53,74.34,74.34,78320.0,57.343,57.3969,57.2506,57.2506,78320.0
2016-12-05 10:35:00,74.34,74.46,74.33,74.46,199803.0,57.2506,57.343,57.2429,57.343,199803.0
2016-12-05 10:40:00,74.46,74.47,74.34,74.42,92058.0,57.343,57.3507,57.2506,57.3122,92058.0
2016-12-05 10:45:00,74.41,74.45,74.36,74.43,78136.0,57.3045,57.3353,57.266,57.3199,78136.0
2016-12-05 10:50:00,74.42,74.42,74.37,74.38,91892.0,57.3122,57.3122,57.2737,57.2814,91892.0
2016-12-05 10:55:00,74.37,74.47,74.33,74.42,110461.0,57.2737,57.3507,57.2429,57.3122,110461.0
2016-12-05 11:00:00,74.42,74.55,74.42,74.53,113290.0,57.3122,57.4123,57.3122,57.3969,113290.0
2016-12-05 11:05:00,74.53,74.61,74.52,74.53,79965.0,57.3969,57.4585,57.3892,57.3969,79965.0
2016-12-05 11:10:00,74.52,74.54,74.42,74.43,132232.0,57.3892,57.4046,57.3122,57.3199,132232.0
2016-12-05 11:15:00,74.43,74.5,74.41,74.5,42169.0,57.3199,57.3738,57.3045,57.3738,42169.0
2016-12-05 11:20:00,74.49,74.5,74.41,74.43,47664.0,57.3661,57.3738,57.3045,57.3199,47664.0
2016-12-05 11:25:00,74.43,74.52,74.4,74.5,184563.0,57.3199,57.3892,57.2968,57.3738,184563.0
2016-12-05 11:30:00,74.49,74.59,74.49,74.58,59506.0,57.3661,57.4431,57.3661,57.4354,59506.0
2016-12-05 11:35:00,74.58,74.68,74.55,74.59,148175.0,57.4354,57.5124,57.4123,57.4431,148175.0
2016-12-05 11:40:00,74.59,74.59,74.5,74.55,82898.0,57.4431,57.4431,57.3738,57.4123,82898.0
2016-12-05 11:45:00,74.56,74.67,74.55,74.67,105283.0,57.42,57.5047,57.4123,57.5047,105283.0
2016-12-05 11:50:00,74.68,74.76,74.66,74.76,149082.0,57.5124,57.574,57.497,57.574,149082.0
2016-12-05 11:55:00,74.75,74.84,74.74,74.84,74441.0,57.5663,57.6356,57.5586,57.6356,74441.0
2016-12-05 12:00:00,74.84,74.86,74.76,74.78,156619.0,57.6356,57.651,57.574,57.5894,156619.0
2016-12-05 12:05:00,74.78,74.83,74.75,74.82,49847.0,57.5894,57.6279,57.5663,57.6202,49847.0
2016-12-05 12:10:00,74.82,74.87,74.81,74.86,42505.0,57.6202,57.6587,57.6125,57.651,42505.0
2016-12-05 12:15:00,74.86,74.88,74.8,74.85,56204.0,57.651,57.6664,57.6048,57.6433,56204.0
2016-12-05 12:20:00,74.85,74.92,74.82,74.91,59407.0,57.6433,57.6972,57.6202,57.6895,59407.0
2016-12-05 12:25:00,74.91,74.93,74.82,74.84,48701.0,57.6895,57.7049,57.6202,57.6356,48701.0
2016-12-05 12:30:00,74.85,74.86,74.82,74.82,52766.0,57.6433,57.651,57.6202,57.6202,52766.0
2016-12-05 12:35:00,74.82,74.87,74.82,74.84,62764.0,57.6202,57.6587,57.6202,57.6356,62764.0
2016-12-05 12:40:00,74.84,74.84,74.75,74.77,46812.0,57.6356,57.6356,57.5663,57.5817,46812.0
2016-12-05 12:45:00,74.78,74.85,74.76,74.83,34633.0,57.5894,57.6433,57.574,57.6279,34633.0
2016-12-05 12:50:00,74.82,74.85,74.8,74.81,56409.0,57.6202,57.6433,57.6048,57.6125,56409.0
2016-12-05 12:55:00,74.81,74.89,74.8,74.89,56549.0,57.6125,57.6741,57.6048,57.6741,56549.0
2016-12-05 13:00:00,74.9,74.91,74.84,74.85,91337.0,57.6818,57.6895,57.6356,57.6433,91337.0
2016-12-05 13:05:00,74.86,74.88,74.82,74.83,47192.0,57.651,57.6664,57.6202,57.6279,47192.0
2016-12-05 13:10:00,74.84,74.88,74.83,74.87,64720.0,57.6356,57.6664,57.6279,57.6587,64720.0
2016-12-05 13:15:00,74.88,74.91,74.83,74.87,38500.0,57.6664,57.6895,57.6279,57.6587,38500.0
2016-12-05 13:20:00,74.86,74.96,74.86,74.9,57307.0,57.651,57.728,57.651,57.6818,57307.0
2016-12-05 13:25:00,74.9,74.97,74.87,74.97,588071.0,57.6818,57.7357,57.6587,57.7357,588071.0
2016-12-05 13:30:00,74.97,75.01,74.94,74.96,29578.0,57.7357,57.7666,57.7126,57.728,29578.0
2016-12-05 13:35:00,74.97,75.01,74.92,74.98,15396.0,57.7357,57.7666,57.6972,57.7435,15396.0
2016-12-05 13:40:00,74.98,75.02,74.97,74.97,25428.0,57.7435,57.7743,57.7357,57.7357,25428.0
2016-12-05 13:45:00,74.97,75.03,74.97,75.03,28655.0,57.7357,57.782,57.7357,57.782,28655.0
2016-12-05 13:50:00,75.03,75.06,74.99,75.01,32412.0,57.782,57.8051,57.7512,57.7666,32412.0
2016-12-05 13:55:00,75.01,75.02,74.98,75.01,19563.0,57.7666,57.7743,57.7435,57.7666,19563.0
2016-12-05 14:00:00,75.0,75.02,74.94,74.95,34560.0,57.7589,57.7743,57.7126,57.7203,34560.0
2016-12-05 14:05:00,74.95,75.04,74.95,75.04,37793.0,57.7203,57.7897,57.7203,57.7897,37793.0
2016-12-05 14:10:00,75.04,75.04,74.97,75.01,34349.0,57.7897,57.7897,57.7357,57.7666,34349.0
2016-12-05 14:15:00,75.01,75.01,74.96,74.98,21763.0,57.7666,57.7666,57.728,57.7435,21763.0
2016-12-05 14:20:00,74.97,75.03,74.97,74.98,82251.0,57.7357,57.782,57.7357,57.7435,82251.0
2016-12-05 14:25:00,74.97,74.99,74.92,74.94,25650.0,57.7357,57.7512,57.6972,57.7126,25650.0
2016-12-05 14:30:00,74.95,74.98,74.87,74.87,48433.0,57.7203,57.7435,57.6587,57.6587,48433.0
2016-12-05 14:35:00,74.87,74.89,74.85,74.89,37184.0,57.6587,57.6741,57.6433,57.6741,37184.0
2016-12-05 14:40:00,74.89,74.94,74.88,74.92,48095.0,57.6741,57.7126,57.6664,57.6972,48095.0
2016-12-05 14:45:00,74.92,75.0,74.91,74.97,46634.0,57.6972,57.7589,57.6895,57.7357,46634.0
2016-12-05 14:50:00,74.97,75.01,74.96,74.98,34500.0,57.7357,57.7666,57.728,57.7435,34500.0
2016-12-05 14:55:00,74.99,74.99,74.92,74.94,43250.0,57.7512,57.7512,57.6972,57.7126,43250.0
2016-12-05 15:00:00,74.94,74.98,74.94,74.95,41530.0,57.7126,57.7435,57.7126,57.7203,41530.0
2016-12-05 15:05:00,74.96,75.01,74.94,75.01,35908.0,57.728,57.7666,57.7126,57.7666,35908.0
2016-12-05 15:10:00,75.0,75.03,74.95,74.97,32933.0,57.7589,57.782,57.7203,57.7357,32933.0
2016-12-05 15:15:00,74.97,75.03,74.96,75.03,50247.0,57.7357,57.782,57.728,57.782,50247.0
2016-12-05 15:20:00,75.03,75.08,75.01,75.08,58218.0,57.782,57.8205,57.7666,57.8205,58218.0
2016-12-05 15:25:00,75.08,75.12,75.07,75.1,100927.0,57.8205,57.8513,57.8128,57.8359,100927.0
2016-12-05 15:30:00,75.09,75.1,75.05,75.06,298369.0,57.8282,57.8359,57.7974,57.8051,298369.0
2016-12-05 15:35:00,75.06,75.09,75.05,75.06,99007.0,57.8051,57.8282,57.7974,57.8051,99007.0
2016-12-05 15:40:00,75.06,75.08,75.06,75.06,159681.0,57.8051,57.8205,57.8051,57.8051,159681.0
2016-12-05 15:45:00,75.06,75.09,75.06,75.06,262899.0,57.8051,57.8282,57.8051,57.8051,262899.0
2016-12-05 15:50:00,75.06,75.11,75.06,75.11,294983.0,57.8051,57.8436,57.8051,57.8436,294983.0
2016-12-05 15:55:00,75.1,75.15,75.1,75.1,709354.0,57.8359,57.8744,57.8359,57.8359,709354.0
2016-12-06 09:30:00,75.22,75.65,75.05,75.62,92774.0,57.9283,58.2594,57.7974,58.2363,92774.0
2016-12-06 09:35:00,75.61,75.67,75.48,75.65,124779.0,58.2286,58.2748,58.1285,58.2594,124779.0
2016-12-06 09:40:00,75.67,75.82,75.67,75.76,227082.0,58.2748,58.3904,58.2748,58.3441,227082.0
2016-12-06 09:45:00,75.74,75.76,75.63,75.65,184557.0,58.3287,58.3441,58.244,58.2594,184557.0
2016-12-06 09:50:00,75.66,75.67,75.45,75.46,57812.0,58.2671,58.2748,58.1054,58.1131,57812.0
2016-12-06 09:55:00,75.46,75.48,75.19,75.19,66283.0,58.1131,58.1285,57.9052,57.9052,66283.0
2016-12-06 10:00:00,75.19,75.21,74.99,75.09,319476.0,57.9052,57.9206,57.7512,57.8282,319476.0
2016-12-06 10:05:00,75.09,75.33,75.07,75.33,362188.0,57.8282,58.013,57.8128,58.013,362188.0
2016-12-06 10:10:00,75.31,75.55,75.24,75.41,252285.0,57.9976,58.1824,57.9437,58.0746,252285.0
2016-12-06 10:15:00,75.41,75.56,75.41,75.51,87619.0,58.0746,58.1901,58.0746,58.1516,87619.0
2016-12-06 10:20:00,75.51,75.56,75.48,75.52,131102.0,58.1516,58.1901,58.1285,58.1593,131102.0
2016-12-06 10:25:00,75.52,75.58,75.5,75.54,96057.0,58.1593,58.2055,58.1439,58.1747,96057.0
2016-12-06 10:30:00,75.54,75.62,75.54,75.6,152623.0,58.1747,58.2363,58.1747,58.2209,152623.0
2016-12-06 10:35:00,75.6,75.6,75.54,75.56,65740.0,58.2209,58.2209,58.1747,58.1901,65740.0
2016-12-06 10:40:00,75.58,75.64,75.57,75.62,62288.0,58.2055,58.2517,58.1978,58.2363,62288.0
2016-12-06 10:45:00,75.63,75.66,75.56,75.6,43847.0,58.244,58.2671,58.1901,58.2209,43847.0
2016-12-06 10:50:00,75.61,75.67,75.59,75.62,44178.0,58.2286,58.2748,58.2132,58.2363,44178.0
2016-12-06 10:55:00,75.62,75.66,75.61,75.65,54880.0,58.2363,58.2671,58.2286,58.2594,54880.0
2016-12-06 11:00:00,75.65,75.71,75.59,75.65,414218.0,58.2594,58.3056,58.2132,58.2594,414218.0
2016-12-06 11:05:00,75.64,75.73,75.62,75.69,120906.0,58.2517,58.321,58.2363,58.2902,120906.0
2016-12-06 11:10:00,75.68,75.68,75.63,75.65,162092.0,58.2825,58.2825,58.244,58.2594,162092.0
2016-12-06 11:15:00,75.65,75.68,75.63,75.64,107379.0,58.2594,58.2825,58.244,58.2517,107379.0
2016-12-06 11:20:00,75.64,75.64,75.57,75.58,156028.0,58.2517,58.2517,58.1978,58.2055,156028.0
2016-12-06 11:25:00,75.59,75.62,75.55,75.56,125489.0,58.2132,58.2363,58.1824,58.1901,125489.0
2016-12-06 11:30:00,75.56,75.63,75.5,75.52,55041.0,58.1901,58.244,58.1439,58.1593,55041.0
2016-12-06 11:35:00,75.51,75.53,75.46,75.49,47354.0,58.1516,58.167,58.1131,58.1362,47354.0
2016-12-06 11:40:00,75.5,75.53,75.44,75.46,36616.0,58.1439,58.167,58.0977,58.1131,36616.0
2016-12-06 11:45:00,75.45,75.58,75.44,75.57,61791.0,58.1054,58.2055,58.0977,58.1978,61791.0
2016-12-06 11:50:00,75.57,75.57,75.49,75.5,23643.0,58.1978,58.1978,58.1362,58.1439,23643.0
2016-12-06 11:55:00,75.5,75.6,75.5,75.6,50997.0,58.1439,58.2209,58.1439,58.2209,50997.0
2016-12-06 12:00:00,75.6,75.61,75.55,75.56,30619.0,58.2209,58.2286,58.1824,58.1901,30619.0
2016-12-06 12:05:00,75.57,75.66,75.56,75.6,49809.0,58.1978,58.2671,58.1901,58.2209,49809.0
2016-12-06 12:10:00,75.6,75.6,75.56,75.59,33254.0,58.2209,58.2209,58.1901,58.2132,33254.0
2016-12-06 12:15:00,75.59,75.61,75.55,75.59,26760.0,58.2132,58.2286,58.1824,58.2132,26760.0
2016-12-06 12:20:00,75.6,75.64,75.58,75.62,13615.0,58.2209,58.2517,58.2055,58.2363,13615.0
2016-12-06 12:25:00,75.62,75.65,75.59,75.59,11027.0,58.2363,58.2594,58.2132,58.2132,11027.0
2016-12-06 12:30:00,75.59,75.59,75.5,75.52,54032.0,58.2132,58.2132,58.1439,58.1593,54032.0
2016-12-06 12:35:00,75.51,75.53,75.47,75.49,20873.0,58.1516,58.167,58.1208,58.1362,20873.0
2016-12-06 12:40:00,75.5,75.54,75.48,75.5,35190.0,58.1439,58.1747,58.1285,58.1439,35190.0
2016-12-06 12:45:00,75.49,75.53,75.48,75.52,23255.0,58.1362,58.167,58.1285,58.1593,23255.0
2016-12-06 12:50:00,75.52,75.55,75.47,75.47,34916.0,58.1593,58.1824,58.1208,58.1208,34916.0
2016-12-06 12:55:00,75.46,75.5,75.46,75.48,12633.0,58.1131,58.1439,58.1131,58.1285,12633.0
2016-12-06 13:00:00,75.49,75.55,75.49,75.51,49469.0,58.1362,58.1824,58.1362,58.1516,49469.0
2016-12-06 13:05:00,75.5,75.54,75.48,75.48,44406.0,58.1439,58.1747,58.1285,58.1285,44406.0
2016-12-06 13:10:00,75.48,75.49,75.41,75.45,86788.0,58.1285,58.1362,58.0746,58.1054,86788.0
2016-12-06 13:15:00,75.46,75.47,75.43,75.43,35604.0,58.1131,58.1208,58.09,58.09,35604.0
2016-12-06 13:20:00,75.44,75.53,75.44,75.51,20309.0,58.0977,58.167,58.0977,58.1516,20309.0
2016-12-06 13:25:00,75.52,75.55,75.51,75.54,30133.0,58.1593,58.1824,58.1516,58.1747,30133.0
2016-12-06 13:30:00,75.53,75.54,75.4,75.45,34604.0,58.167,58.1747,58.0669,58.1054,34604.0
2016-12-06 13:35:00,75.44,75.49,75.44,75.48,23880.0,58.0977,58.1362,58.0977,58.1285,23880.0
2016-12-06 13:40:00,75.49,75.53,75.49,75.5,15667.0,58.1362,58.167,58.1362,58.1439,15667.0
2016-12-06 13:45:00,75.51,75.54,75.51,75.53,24350.0,58.1516,58.1747,58.1516,58.167,24350.0
2016-12-06 13:50:00,75.53,75.53,75.46,75.5,27407.0,58.167,58.167,58.1131,58.1439,27407.0
2016-12-06 13:55:00,75.5,75.54,75.49,75.54,128094.0,58.1439,58.1747,58.1362,58.1747,128094.0
2016-12-06 14:00:00,75.54,75.57,75.52,75.52,142436.0,58.1747,58.1978,58.1593,58.1593,142436.0
2016-12-06 14:05:00,75.51,75.53,75.49,75.51,34383.0,58.1516,58.167,58.1362,58.1516,34383.0
2016-12-06 14:10:00,75.52,75.54,75.5,75.53,18548.0,58.1593,58.1747,58.1439,58.167,18548.0
2016-12-06 14:15:00,75.53,75.53,75.45,75.48,27250.0,58.167,58.167,58.1054,58.1285,27250.0
2016-12-06 14:20:00,75.48,75.52,75.45,75.5,27311.0,58.1285,58.1593,58.1054,58.1439,27311.0
2016-12-06 14:25:00,75.5,75.5,75.43,75.44,27150.0,58.1439,58.1439,58.09,58.0977,27150.0
2016-12-06 14:30:00,75.43,75.46,75.42,75.46,88924.0,58.09,58.1131,58.0823,58.1131,88924.0
2016-12-06 14:35:00,75.45,75.5,75.44,75.48,31011.0,58.1054,58.1439,58.0977,58.1285,31011.0
2016-12-06 14:40:00,75.48,75.53,75.47,75.52,176190.0,58.1285,58.167,58.1208,58.1593,176190.0
2016-12-06 14:45:00,75.52,75.54,75.48,75.53,96103.0,58.1593,58.1747,58.1285,58.167,96103.0
2016-12-06 14:50:00,75.52,75.52,75.48,75.51,39338.0,58.1593,58.1593,58.1285,58.1516,39338.0
2016-12-06 14:55:00,75.52,75.53,75.46,75.47,32686.0,58.1593,58.167,58.1131,58.1208,32686.0
2016-12-06 15:00:00,75.47,75.49,75.43,75.48,82673.0,58.1208,58.1362,58.09,58.1285,82673.0
2016-12-06 15:05:00,75.48,75.5,75.46,75.49,34965.0,58.1285,58.1439,58.1131,58.1362,34965.0
2016-12-06 15:10:00,75.48,75.48,75.42,75.44,97321.0,58.1285,58.1285,58.0823,58.0977,97321.0
2016-12-06 15:15:00,75.43,75.43,75.36,75.38,38501.0,58.09,58.09,58.0361,58.0515,38501.0
2016-12-06 15:20:00,75.38,75.4,75.33,75.34,41375.0,58.0515,58.0669,58.013,58.0207,41375.0
2016-12-06 15:25:00,75.35,75.39,75.31,75.39,55049.0,58.0284,58.0592,57.9976,58.0592,55049.0
2016-12-06 15:30:00,75.39,75.4,75.35,75.37,81787.0,58.0592,58.0669,58.0284,58.0438,81787.0
2016-12-06 15:35:00,75.37,75.37,75.31,75.32,53955.0,58.0438,58.0438,57.9976,58.0053,53955.0
2016-12-06 15:40:00,75.33,75.41,75.3,75.36,191702.0,58.013,58.0746,57.9899,58.0361,191702.0
2016-12-06 15:45:00,75.37,75.45,75.36,75.39,116760.0,58.0438,58.1054,58.0361,58.0592,116760.0
2016-12-06 15:50:00,75.39,75.48,75.39,75.47,119051.0,58.0592,58.1285,58.0592,58.1208,119051.0
2016-12-06 15:55:00,75.47,75.49,75.45,75.47,423086.0,58.1208,58.1362,58.1054,58.1208,423086.0
2016-12-07 09:30:00,75.55,76.06,75.49,75.96,171241.0,58.1824,58.5752,58.1362,58.4982,171241.0
2016-12-07 09:35:00,75.97,75.97,75.71,75.81,169077.0,58.5059,58.5059,58.3056,58.3826,169077.0
2016-12-07 09:40:00,75.82,76.24,75.82,76.2,301877.0,58.3904,58.7138,58.3904,58.683,301877.0
2016-12-07 09:45:00,76.19,76.3,76.15,76.16,144159.0,58.6753,58.76,58.6445,58.6522,144159.0
2016-12-07 09:50:00,76.16,76.21,76.01,76.15,68156.0,58.6522,58.6907,58.5367,58.6445,68156.0
2016-12-07 09:55:00,76.15,76.18,75.97,76.02,50355.0,58.6445,58.6676,58.5059,58.5444,50355.0
2016-12-07 10:00:00,76.02,76.13,75.96,76.11,68458.0,58.5444,58.6291,58.4982,58.6137,68458.0
2016-12-07 10:05:00,76.11,76.12,75.91,75.96,147086.0,58.6137,58.6214,58.4597,58.4982,147086.0
2016-12-07 10:10:00,75.96,76.14,75.91,76.07,79850.0,58.4982,58.6368,58.4597,58.5829,79850.0
2016-12-07 10:15:00,76.07,76.18,76.07,76.13,131117.0,58.5829,58.6676,58.5829,58.6291,131117.0
2016-12-07 10:20:00,76.13,76.24,76.11,76.23,79382.0,58.6291,58.7138,58.6137,58.7061,79382.0
2016-12-07 10:25:00,76.24,76.31,76.22,76.23,47965.0,58.7138,58.7677,58.6984,58.7061,47965.0
2016-12-07 10:30:00,76.22,76.32,76.22,76.32,104980.0,58.6984,58.7754,58.6984,58.7754,104980.0
2016-12-07 10:35:00,76.33,76.41,76.28,76.35,159789.0,58.7831,58.8447,58.7446,58.7985,159789.0
2016-12-07 10:40:00,76.35,76.41,76.28,76.29,119079.0,58.7985,58.8447,58.7446,58.7523,119079.0
2016-12-07 10:45:00,76.29,76.4,76.27,76.38,71457.0,58.7523,58.837,58.7369,58.8216,71457.0
2016-12-07 10:50:00,76.38,76.47,76.37,76.4,109731.0,58.8216,58.8909,58.8139,58.837,109731.0
2016-12-07 10:55:00,76.41,76.42,76.32,76.37,81293.0,58.8447,58.8524,58.7754,58.8139,81293.0
2016-12-07 11:00:00,76.37,76.42,76.32,76.38,95796.0,58.8139,58.8524,58.7754,58.8216,95796.0
2016-12-07 11:05:00,76.38,76.41,76.3,76.32,57328.0,58.8216,58.8447,58.76,58.7754,57328.0
2016-12-07 11:10:00,76.33,76.37,76.31,76.31,63796.0,58.7831,58.8139,58.7677,58.7677,63796.0
2016-12-07 11:15:00,76.32,76.37,76.3,76.37,38900.0,58.7754,58.8139,58.76,58.8139,38900.0
2016-12-07 11:20:00,76.37,76.42,76.3,76.32,45708.0,58.8139,58.8524,58.76,58.7754,45708.0
2016-12-07 11:25:00,76.33,76.35,76.23,76.25,41472.0,58.7831,58.7985,58.7061,58.7215,41472.0
2016-12-07 11:30:00,76.24,76.37,76.22,76.36,62056.0,58.7138,58.8139,58.6984,58.8062,62056.0
2016-12-07 11:35:00,76.37,76.48,76.36,76.47,78442.0,58.8139,58.8986,58.8062,58.8909,78442.0
2016-12-07 11:40:00,76.46,76.5,76.4,76.42,82327.0,58.8832,58.914,58.837,58.8524,82327.0
2016-12-07 11:45:00,76.43,76.54,76.4,76.53,86474.0,58.8601,58.9448,58.837,58.9371,86474.0
2016-12-07 11:50:00,76.53,76.61,76.53,76.6,437676.0,58.9371,58.9987,58.9371,58.991,437676.0
2016-12-07 11:55:00,76.6,76.73,76.6,76.71,318093.0,58.991,59.0912,58.991,59.0758,318093.0
2016-12-07 12:00:00,76.71,76.72,76.57,76.58,79704.0,59.0758,59.0835,58.9679,58.9756,79704.0
2016-12-07 12:05:00,76.58,76.67,76.58,76.66,44450.0,58.9756,59.045,58.9756,59.0372,44450.0
2016-12-07 12:10:00,76.66,76.67,76.55,76.56,103020.0,59.0372,59.045,58.9525,58.9602,103020.0
2016-12-07 12:15:00,76.56,76.56,76.47,76.49,143506.0,58.9602,58.9602,58.8909,58.9063,143506.0
2016-12-07 12:20:00,76.49,76.52,76.45,76.45,138622.0,58.9063,58.9294,58.8755,58.8755,138622.0
2016-12-07 12:25:00,76.46,76.49,76.45,76.45,100942.0,58.8832,58.9063,58.8755,58.8755,100942.0
2016-12-07 12:30:00,76.45,76.46,76.4,76.42,83698.0,58.8755,58.8832,58.837,58.8524,83698.0
2016-12-07 12:35:00,76.42,76.48,76.41,76.48,60155.0,58.8524,58.8986,58.8447,58.8986,60155.0
2016-12-07 12:40:00,76.48,76.54,76.48,76.49,60381.0,58.8986,58.9448,58.8986,58.9063,60381.0
2016-12-07 12:45:00,76.5,76.52,76.46,76.48,26636.0,58.914,58.9294,58.8832,58.8986,26636.0
2016-12-07 12:50:00,76.46,76.5,76.43,76.49,39051.0,58.8832,58.914,58.8601,58.9063,39051.0
2016-12-07 12:55:00,76.49,76.54,76.48,76.54,22958.0,58.9063,58.9448,58.8986,58.9448,22958.0
2016-12-07 13:00:00,76.54,76.56,76.46,76.46,30680.0,58.9448,58.9602,58.8832,58.8832,30680.0
2016-12-07 13:05:00,76.46,76.5,76.45,76.46,39444.0,58.8832,58.914,58.8755,58.8832,39444.0
2016-12-07 13:10:00,76.47,76.49,76.44,76.45,53152.0,58.8909,58.9063,58.8678,58.8755,53152.0
2016-12-07 13:15:00,76.44,76.44,76.36,76.4,47979.0,58.8678,58.8678,58.8062,58.837,47979.0
2016-12-07 13:20:00,76.41,76.57,76.41,76.55,61682.0,58.8447,58.9679,58.8447,58.9525,61682.0
2016-12-07 13:25:00,76.55,76.58,76.51,76.55,50394.0,58.9525,58.9756,58.9217,58.9525,50394.0
2016-12-07 13:30:00,76.55,76.6,76.5,76.5,43439.0,58.9525,58.991,58.914,58.914,43439.0
2016-12-07 13:35:00,76.51,76.54,76.46,76.47,64153.0,58.9217,58.9448,58.8832,58.8909,64153.0
2016-12-07 13:40:00,76.47,76.55,76.47,76.51,35032.0,58.8909,58.9525,58.8909,58.9217,35032.0
2016-12-07 13:45:00,76.52,76.54,76.5,76.51,31880.0,58.9294,58.9448,58.914,58.9217,31880.0
2016-12-07 13:50:00,76.51,76.55,76.48,76.55,117580.0,58.9217,58.9525,58.8986,58.9525,117580.0
2016-12-07 13:55:00,76.55,76.65,76.52,76.64,68224.0,58.9525,59.0295,58.9294,59.0218,68224.0
2016-12-07 14:00:00,76.65,76.65,76.58,76.59,113872.0,59.0295,59.0295,58.9756,58.9833,113872.0
2016-12-07 14:05:00,76.59,76.62,76.53,76.55,84621.0,58.9833,59.0064,58.9371,58.9525,84621.0
2016-12-07 14:10:00,76.55,76.6,76.53,76.6,79915.0,58.9525,58.991,58.9371,58.991,79915.0
2016-12-07 14:15:00,76.6,76.65,76.57,76.62,75402.0,58.991,59.0295,58.9679,59.0064,75402.0
2016-12-07 14:20:00,76.63,76.67,76.62,76.67,18501.0,59.0141,59.045,59.0064,59.045,18501.0
2016-12-07 14:25:00,76.67,76.71,76.67,76.7,31295.0,59.045,59.0758,59.045,59.0681,31295.0
2016-12-07 14:30:00,76.7,76.76,76.68,76.71,83753.0,59.0681,59.1143,59.0527,59.0758,83753.0
2016-12-07 14:35:00,76.72,76.75,76.69,76.74,80973.0,59.0835,59.1066,59.0604,59.0989,80973.0
2016-12-07 14:40:00,76.73,76.76,76.71,76.73,57195.0,59.0912,59.1143,59.0758,59.0912,57195.0
2016-12-07 14:45:00,76.74,76.8,76.72,76.78,55238.0,59.0989,59.1451,59.0835,59.1297,55238.0
2016-12-07 14:50:00,76.77,76.81,76.75,76.76,39011.0,59.122,59.1528,59.1066,59.1143,39011.0
2016-12-07 14:55:00,76.77,76.88,76.76,76.84,36639.0,59.122,59.2067,59.1143,59.1759,36639.0
2016-12-07 15:00:00,76.84,76.85,76.72,76.74,81066.0,59.1759,59.1836,59.0835,59.0989,81066.0
2016-12-07 15:05:00,76.75,76.8,76.73,76.76,233950.0,59.1066,59.1451,59.0912,59.1143,233950.0
2016-12-07 15:10:00,76.76,76.77,76.65,76.65,118481.0,59.1143,59.122,59.0295,59.0295,118481.0
2016-12-07 15:15:00,76.65,76.77,76.64,76.77,39116.0,59.0295,59.122,59.0218,59.122,39116.0
2016-12-07 15:20:00,76.78,76.88,76.76,76.86,60141.0,59.1297,59.2067,59.1143,59.1913,60141.0
2016-12-07 15:25:00,76.85,76.94,76.84,76.89,105238.0,59.1836,59.2529,59.1759,59.2144,105238.0
2016-12-07 15:30:00,76.88,76.98,76.85,76.96,85572.0,59.2067,59.2837,59.1836,59.2683,85572.0
2016-12-07 15:35:00,76.97,77.05,76.95,77.02,125958.0,59.276,59.3376,59.2606,59.3145,125958.0
2016-12-07 15:40:00,77.02,77.03,76.94,76.98,98314.0,59.3145,59.3222,59.2529,59.2837,98314.0
2016-12-07 15:45:00,76.98,77.0,76.9,76.9,173844.0,59.2837,59.2991,59.2221,59.2221,173844.0
2016-12-07 15:50:00,76.9,76.94,76.83,76.84,470322.0,59.2221,59.2529,59.1682,59.1759,470322.0
2016-12-07 15:55:00,76.84,76.99,76.83,76.93,1010785.0,59.1759,59.2914,59.1682,59.2452,1010785.0
2016-12-08 09:30:00,76.39,76.8,76.39,76.74,310143.0,58.8293,59.1451,58.8293,59.0989,310143.0
2016-12-08 09:35:00,76.72,76.74,76.41,76.56,216796.0,59.0835,59.0989,58.8447,58.9602,216796.0
2016-12-08 09:40:00,76.56,76.58,76.42,76.45,131640.0,58.9602,58.9756,58.8524,58.8755,131640.0
2016-12-08 09:45:00,76.44,76.74,76.43,76.71,203615.0,58.8678,59.0989,58.8601,59.0758,203615.0
2016-12-08 09:50:00,76.71,76.86,76.69,76.69,161054.0,59.0758,59.1913,59.0604,59.0604,161054.0
2016-12-08 09:55:00,76.69,76.81,76.64,76.76,177912.0,59.0604,59.1528,59.0218,59.1143,177912.0
2016-12-08 10:00:00,76.75,77.01,76.73,76.98,133000.0,59.1066,59.3068,59.0912,59.2837,133000.0
2016-12-08 10:05:00,76.98,77.02,76.8,76.82,115782.0,59.2837,59.3145,59.1451,59.1605,115782.0
2016-12-08 10:10:00,76.83,76.91,76.72,76.87,111638.0,59.1682,59.2298,59.0835,59.199,111638.0
2016-12-08 10:15:00,76.88,76.95,76.85,76.92,125155.0,59.2067,59.2606,59.1836,59.2375,125155.0
2016-12-08 10:20:00,76.92,77.0,76.84,76.89,63986.0,59.2375,59.2991,59.1759,59.2144,63986.0
2016-12-08 10:25:00,76.87,76.92,76.8,76.86,49081.0,59.199,59.2375,59.1451,59.1913,49081.0
2016-12-08 10:30:00,76.86,76.97,76.85,76.95,83045.0,59.1913,59.276,59.1836,59.2606,83045.0
2016-12-08 10:35:00,76.93,76.97,76.84,76.96,43553.0,59.2452,59.276,59.1759,59.2683,43553.0
2016-12-08 10:40:00,76.96,77.14,76.96,77.13,186359.0,59.2683,59.4069,59.2683,59.3992,186359.0
2016-12-08 10:45:00,77.12,77.19,77.08,77.11,310865.0,59.3915,59.4454,59.3607,59.3838,310865.0
2016-12-08 10:50:00,77.11,77.17,76.98,77.02,108561.0,59.3838,59.43,59.2837,59.3145,108561.0
2016-12-08 10:55:00,77.0,77.08,77.0,77.02,124276.0,59.2991,59.3607,59.2991,59.3145,124276.0
2016-12-08 11:00:00,77.02,77.06,77.0,77.03,122877.0,59.3145,59.3453,59.2991,59.3222,122877.0
2016-12-08 11:05:00,77.03,77.13,77.01,77.09,77765.0,59.3222,59.3992,59.3068,59.3684,77765.0
2016-12-08 11:10:00,77.09,77.22,77.08,77.22,123369.0,59.3684,59.4685,59.3607,59.4685,123369.0
2016-12-08 11:15:00,77.22,77.22,77.14,77.18,41797.0,59.4685,59.4685,59.4069,59.4377,41797.0
2016-12-08 11:20:00,77.18,77.19,77.1,77.17,39797.0,59.4377,59.4454,59.3761,59.43,39797.0
2016-12-08 11:25:00,77.16,77.23,77.15,77.21,56992.0,59.4223,59.4762,59.4146,59.4608,56992.0
2016-12-08 11:30:00,77.21,77.32,77.19,77.3,51855.0,59.4608,59.5455,59.4454,59.5301,51855.0
2016-12-08 11:35:00,77.31,77.37,77.24,77.24,92964.0,59.5378,59.584,59.4839,59.4839,92964.0
2016-12-08 11:40:00,77.25,77.26,77.16,77.21,91351.0,59.4916,59.4993,59.4223,59.4608,91351.0
2016-12-08 11:45:00,77.21,77.21,77.12,77.13,59322.0,59.4608,59.4608,59.3915,59.3992,59322.0
2016-12-08 11:50:00,77.12,77.12,77.04,77.05,167682.0,59.3915,59.3915,59.3299,59.3376,167682.0
2016-12-08 11:55:00,77.05,77.09,77.03,77.05,83396.0,59.3376,59.3684,59.3222,59.3376,83396.0
2016-12-08 12:00:00,77.05,77.15,77.03,77.11,44563.0,59.3376,59.4146,59.3222,59.3838,44563.0
2016-12-08 12:05:00,77.11,77.17,77.09,77.15,21296.0,59.3838,59.43,59.3684,59.4146,21296.0
2016-12-08 12:10:00,77.15,77.21,77.12,77.2,24030.0,59.4146,59.4608,59.3915,59.4531,24030.0
2016-12-08 12:15:00,77.21,77.25,77.2,77.23,33942.0,59.4608,59.4916,59.4531,59.4762,33942.0
2016-12-08 12:20:00,77.23,77.37,77.21,77.36,35564.0,59.4762,59.584,59.4608,59.5763,35564.0
2016-12-08 12:25:00,77.36,77.38,77.31,77.35,36261.0,59.5763,59.5917,59.5378,59.5686,36261.0
2016-12-08 12:30:00,77.35,77.39,77.3,77.35,29576.0,59.5686,59.5994,59.5301,59.5686,29576.0
2016-12-08 12:35:00,77.36,77.43,77.36,77.42,31905.0,59.5763,59.6302,59.5763,59.6225,31905.0
2016-12-08 12:40:00,77.42,77.5,77.41,77.49,98894.0,59.6225,59.6841,59.6148,59.6764,98894.0
2016-12-08 12:45:00,77.48,77.53,77.43,77.51,94355.0,59.6687,59.7073,59.6302,59.6918,94355.0
2016-12-08 12:50:00,77.5,77.51,77.43,77.46,68866.0,59.6841,59.6918,59.6302,59.6533,68866.0
2016-12-08 12:55:00,77.46,77.53,77.46,77.48,245119.0,59.6533,59.7073,59.6533,59.6687,245119.0
2016-12-08 13:00:00,77.48,77.49,77.36,77.37,58688.0,59.6687,59.6764,59.5763,59.584,58688.0
2016-12-08 13:05:00,77.37,77.49,77.37,77.48,48837.0,59.584,59.6764,59.584,59.6687,48837.0
2016-12-08 13:10:00,77.47,77.53,77.44,77.52,26334.0,59.661,59.7073,59.6379,59.6996,26334.0
2016-12-08 13:15:00,77.52,77.54,77.47,77.51,60604.0,59.6996,59.715,59.661,59.6918,60604.0
2016-12-08 13:20:00,77.51,77.52,77.43,77.47,45118.0,59.6918,59.6996,59.6302,59.661,45118.0
2016-12-08 13:25:00,77.47,77.53,77.46,77.53,13172.0,59.661,59.7073,59.6533,59.7073,13172.0
2016-12-08 13:30:00,77.54,77.57,77.51,77.56,26500.0,59.715,59.7381,59.6918,59.7304,26500.0
2016-12-08 13:35:00,77.56,77.57,77.52,77.56,36613.0,59.7304,59.7381,59.6996,59.7304,36613.0
2016-12-08 13:40:00,77.56,77.6,77.53,77.58,40377.0,59.7304,59.7612,59.7073,59.7458,40377.0
2016-12-08 13:45:00,77.57,77.57,77.45,77.48,58323.0,59.7381,59.7381,59.6456,59.6687,58323.0
2016-12-08 13:50:00,77.47,77.51,77.47,77.48,44445.0,59.661,59.6918,59.661,59.6687,44445.0
2016-12-08 13:55:00,77.48,77.59,77.48,77.57,38008.0,59.6687,59.7535,59.6687,59.7381,38008.0
2016-12-08 14:00:00,77.56,77.56,77.53,77.53,36824.0,59.7304,59.7304,59.7073,59.7073,36824.0
2016-12-08 14:05:00,77.53,77.55,77.49,77.54,42798.0,59.7073,59.7227,59.6764,59.715,42798.0
2016-12-08 14:10:00,77.54,77.62,77.53,77.61,89357.0,59.715,59.7766,59.7073,59.7689,89357.0
2016-12-08 14:15:00,77.62,77.63,77.47,77.49,83411.0,59.7766,59.7843,59.661,59.6764,83411.0
2016-12-08 14:20:00,77.49,77.49,77.35,77.37,138679.0,59.6764,59.6764,59.5686,59.584,138679.0
2016-12-08 14:25:00,77.37,77.44,77.36,77.43,53049.0,59.584,59.6379,59.5763,59.6302,53049.0
2016-12-08 14:30:00,77.44,77.46,77.37,77.42,45513.0,59.6379,59.6533,59.584,59.6225,45513.0
2016-12-08 14:35:00,77.42,77.42,77.31,77.35,59297.0,59.6225,59.6225,59.5378,59.5686,59297.0
2016-12-08 14:40:00,77.35,77.37,77.34,77.36,42931.0,59.5686,59.584,59.5609,59.5763,42931.0
2016-12-08 14:45:00,77.36,77.39,77.33,77.33,73562.0,59.5763,59.5994,59.5532,59.5532,73562.0
2016-12-08 14:50:00,77.34,77.39,77.33,77.38,32720.0,59.5609,59.5994,59.5532,59.5917,32720.0
2016-12-08 14:55:00,77.38,77.43,77.37,77.4,65535.0,59.5917,59.6302,59.584,59.6071,65535.0
2016-12-08 15:00:00,77.41,77.41,77.35,77.36,31393.0,59.6148,59.6148,59.5686,59.5763,31393.0
2016-12-08 15:05:00,77.37,77.38,77.29,77.3,67397.0,59.584,59.5917,59.5224,59.5301,67397.0
2016-12-08 15:10:00,77.3,77.39,77.29,77.34,26312.0,59.5301,59.5994,59.5224,59.5609,26312.0
2016-12-08 15:15:00,77.34,77.37,77.31,77.32,58015.0,59.5609,59.584,59.5378,59.5455,58015.0
2016-12-08 15:20:00,77.32,77.33,77.23,77.28,171385.0,59.5455,59.5532,59.4762,59.5147,171385.0
2016-12-08 15:25:00,77.28,77.34,77.25,77.3,87112.0,59.5147,59.5609,59.4916,59.5301,87112.0
2016-12-08 15:30:00,77.3,77.36,77.3,77.32,51904.0,59.5301,59.5763,59.5301,59.5455,51904.0
2016-12-08 15:35:00,77.32,77.39,77.31,77.39,79700.0,59.5455,59.5994,59.5378,59.5994,79700.0
2016-12-08 15:40:00,77.39,77.48,77.39,77.45,59408.0,59.5994,59.6687,59.5994,59.6456,59408.0
2016-12-08 15:45:00,77.44,77.44,77.33,77.36,151579.0,59.6379,59.6379,59.5532,59.5763,151579.0
2016-12-08 15:50:00,77.36,77.43,77.35,77.4,128137.0,59.5763,59.6302,59.5686,59.6071,128137.0
2016-12-08 15:55:00,77.39,77.41,77.34,77.4,773112.0,59.5994,59.6148,59.5609,59.6071,773112.0
2016-12-09 09:30:00,77.38,77.83,77.33,77.79,110551.0,59.5917,59.9383,59.5532,59.9075,110551.0
2016-12-09 09:35:00,77.81,77.93,77.8,77.88,150459.0,59.9229,60.0153,59.9152,59.9768,150459.0
2016-12-09 09:40:00,77.91,77.91,77.74,77.87,194464.0,59.9999,59.9999,59.869,59.9691,194464.0
2016-12-09 09:45:00,77.87,77.99,77.85,77.97,164347.0,59.9691,60.0615,59.9537,60.0461,164347.0
2016-12-09 09:50:00,77.97,77.98,77.78,77.82,96178.0,60.0461,60.0538,59.8998,59.9306,96178.0
2016-12-09 09:55:00,77.82,77.89,77.7,77.81,80462.0,59.9306,59.9845,59.8382,59.9229,80462.0
2016-12-09 10:00:00,77.82,77.88,77.78,77.85,74383.0,59.9306,59.9768,59.8998,59.9537,74383.0
2016-12-09 10:05:00,77.85,77.86,77.68,77.72,168594.0,59.9537,59.9614,59.8228,59.8536,168594.0
2016-12-09 10:10:00,77.72,77.76,77.6,77.6,105602.0,59.8536,59.8844,59.7612,59.7612,105602.0
2016-12-09 10:15:00,77.61,77.67,77.54,77.66,75995.0,59.7689,59.8151,59.715,59.8074,75995.0
2016-12-09 10:20:00,77.66,77.67,77.55,77.57,107192.0,59.8074,59.8151,59.7227,59.7381,107192.0
2016-12-09 10:25:00,77.57,77.58,77.45,77.57,100490.0,59.7381,59.7458,59.6456,59.7381,100490.0
2016-12-09 10:30:00,77.57,77.6,77.49,77.53,65060.0,59.7381,59.7612,59.6764,59.7073,65060.0
2016-12-09 10:35:00,77.53,77.54,77.45,77.47,92492.0,59.7073,59.715,59.6456,59.661,92492.0
2016-12-09 10:40:00,77.48,77.5,77.28,77.31,204244.0,59.6687,59.6841,59.5147,59.5378,204244.0
2016-12-09 10:45:00,77.32,77.51,77.31,77.51,87337.0,59.5455,59.6918,59.5378,59.6918,87337.0
2016-12-09 10:50:00,77.52,77.52,77.45,77.49,76384.0,59.6996,59.6996,59.6456,59.6764,76384.0
2016-12-09 10:55:00,77.48,77.62,77.47,77.61,168140.0,59.6687,59.7766,59.661,59.7689,168140.0
2016-12-09 11:00:00,77.61,77.62,77.44,77.45,86437.0,59.7689,59.7766,59.6379,59.6456,86437.0
2016-12-09 11:05:00,77.45,77.48,77.36,77.38,71970.0,59.6456,59.6687,59.5763,59.5917,71970.0
2016-12-09 11:10:00,77.38,77.54,77.37,77.52,93825.0,59.5917,59.715,59.584,59.6996,93825.0
2016-12-09 11:15:00,77.53,77.61,77.52,77.57,121993.0,59.7073,59.7689,59.6996,59.7381,121993.0
2016-12-09 11:20:00,77.56,77.62,77.52,77.54,85665.0,59.7304,59.7766,59.6996,59.715,85665.0
2016-12-09 11:25:00,77.54,77.57,77.39,77.44,86511.0,59.715,59.7381,59.5994,59.6379,86511.0
2016-12-09 11:30:00,77.44,77.44,77.31,77.34,135850.0,59.6379,59.6379,59.5378,59.5609,135850.0
2016-12-09 11:35:00,77.33,77.42,77.31,77.37,73951.0,59.5532,59.6225,59.5378,59.584,73951.0
2016-12-09 11:40:00,77.37,77.45,77.36,77.42,84094.0,59.584,59.6456,59.5763,59.6225,84094.0
2016-12-09 11:45:00,77.42,77.43,77.34,77.35,83027.0,59.6225,59.6302,59.5609,59.5686,83027.0
2016-12-09 11:50:00,77.35,77.46,77.33,77.45,86735.0,59.5686,59.6533,59.5532,59.6456,86735.0
2016-12-09 11:55:00,77.45,77.48,77.36,77.37,80043.0,59.6456,59.6687,59.5763,59.584,80043.0
2016-12-09 12:00:00,77.37,77.39,77.31,77.34,90275.0,59.584,59.5994,59.5378,59.5609,90275.0
2016-12-09 12:05:00,77.34,77.34,77.26,77.3,160033.0,59.5609,59.5609,59.4993,59.5301,160033.0
2016-12-09 12:10:00,77.3,77.4,77.29,77.38,255037.0,59.5301,59.6071,59.5224,59.5917,255037.0
2016-12-09 12:15:00,77.37,77.37,77.27,77.29,116218.0,59.584,59.584,59.507,59.5224,116218.0
2016-12-09 12:20:00,77.3,77.37,77.3,77.36,43667.0,59.5301,59.584,59.5301,59.5763,43667.0
2016-12-09 12:25:00,77.35,77.41,77.31,77.38,65534.0,59.5686,59.6148,59.5378,59.5917,65534.0
2016-12-09 12:30:00,77.37,77.41,77.31,77.34,52890.0,59.584,59.6148,59.5378,59.5609,52890.0
2016-12-09 12:35:00,77.34,77.35,77.29,77.32,48996.0,59.5609,59.5686,59.5224,59.5455,48996.0
2016-12-09 12:40:00,77.31,77.33,77.27,77.29,53704.0,59.5378,59.5532,59.507,59.5224,53704.0
2016-12-09 12:45:00,77.29,77.33,77.27,77.29,38584.0,59.5224,59.5532,59.507,59.5224,38584.0
2016-12-09 12:50:00,77.3,77.4,77.29,77.34,80256.0,59.5301,59.6071,59.5224,59.5609,80256.0
2016-12-09 12:55:00,77.34,77.36,77.29,77.35,27698.0,59.5609,59.5763,59.5224,59.5686,27698.0
2016-12-09 13:00:00,77.34,77.43,77.34,77.4,51762.0,59.5609,59.6302,59.5609,59.6071,51762.0
2016-12-09 13:05:00,77.4,77.41,77.34,77.35,31635.0,59.6071,59.6148,59.5609,59.5686,31635.0
2016-12-09 13:10:00,77.35,77.4,77.35,77.37,32188.0,59.5686,59.6071,59.5686,59.584,32188.0
2016-12-09 13:15:00,77.37,77.38,77.33,77.38,24107.0,59.584,59.5917,59.5532,59.5917,24107.0
2016-12-09 13:20:00,77.38,77.38,77.32,77.33,23573.0,59.5917,59.5917,59.5455,59.5532,23573.0
2016-12-09 13:25:00,77.33,77.37,77.28,77.3,18477.0,59.5532,59.584,59.5147,59.5301,18477.0
2016-12-09 13:30:00,77.3,77.35,77.3,77.3,32473.0,59.5301,59.5686,59.5301,59.5301,32473.0
2016-12-09 13:35:00,77.3,77.31,77.27,77.3,25438.0,59.5301,59.5378,59.507,59.5301,25438.0
2016-12-09 13:40:00,77.31,77.34,77.31,77.32,17952.0,59.5378,59.5609,59.5378,59.5455,17952.0
2016-12-09 13:45:00,77.33,77.36,77.29,77.35,26522.0,59.5532,59.5763,59.5224,59.5686,26522.0
2016-12-09 13:50:00,77.35,77.35,77.32,77.35,17666.0,59.5686,59.5686,59.5455,59.5686,17666.0
2016-12-09 13:55:00,77.35,77.38,77.33,77.35,36928.0,59.5686,59.5917,59.5532,59.5686,36928.0
2016-12-09 14:00:00,77.34,77.4,77.33,77.39,23182.0,59.5609,59.6071,59.5532,59.5994,23182.0
2016-12-09 14:05:00,77.39,77.5,77.39,77.5,72126.0,59.5994,59.6841,59.5994,59.6841,72126.0
2016-12-09 14:10:00,77.5,77.52,77.42,77.42,88115.0,59.6841,59.6996,59.6225,59.6225,88115.0
2016-12-09 14:15:00,77.41,77.42,77.36,77.36,18065.0,59.6148,59.6225,59.5763,59.5763,18065.0
2016-12-09 14:20:00,77.35,77.36,77.28,77.29,23600.0,59.5686,59.5763,59.5147,59.5224,23600.0
2016-12-09 14:25:00,77.28,77.29,77.26,77.27,18383.0,59.5147,59.5224,59.4993,59.507,18383.0
2016-12-09 14:30:00,77.28,77.36,77.28,77.33,20585.0,59.5147,59.5763,59.5147,59.5532,20585.0
2016-12-09 14:35:00,77.32,77.32,77.27,77.28,16108.0,59.5455,59.5455,59.507,59.5147,16108.0
2016-12-09 14:40:00,77.28,77.29,77.25,77.29,25617.0,59.5147,59.5224,59.4916,59.5224,25617.0
2016-12-09 14:45:00,77.29,77.31,77.23,77.24,40404.0,59.5224,59.5378,59.4762,59.4839,40404.0
2016-12-09 14:50:00,77.23,77.24,77.21,77.23,66196.0,59.4762,59.4839,59.4608,59.4762,66196.0
2016-12-09 14:55:00,77.22,77.27,77.22,77.26,45872.0,59.4685,59.507,59.4685,59.4993,45872.0
2016-12-09 15:00:00,77.26,77.26,77.22,77.25,54757.0,59.4993,59.4993,59.4685,59.4916,54757.0
2016-12-09 15:05:00,77.25,77.32,77.25,77.31,85949.0,59.4916,59.5455,59.4916,59.5378,85949.0
2016-12-09 15:10:00,77.32,77.41,77.3,77.37,56481.0,59.5455,59.6148,59.5301,59.584,56481.0
2016-12-09 15:15:00,77.38,77.48,77.37,77.47,48951.0,59.5917,59.6687,59.584,59.661,48951.0
2016-12-09 15:20:00,77.48,77.5,77.43,77.47,29686.0,59.6687,59.6841,59.6302,59.661,29686.0
2016-12-09 15:25:00,77.47,77.5,77.44,77.48,43203.0,59.661,59.6841,59.6379,59.6687,43203.0
2016-12-09 15:30:00,77.47,77.48,77.34,77.35,179258.0,59.661,59.6687,59.5609,59.5686,179258.0
2016-12-09 15:35:00,77.35,77.39,77.32,77.39,86196.0,59.5686,59.5994,59.5455,59.5994,86196.0
2016-12-09 15:40:00,77.38,77.39,77.3,77.31,238781.0,59.5917,59.5994,59.5301,59.5378,238781.0
2016-12-09 15:45:00,77.31,77.34,77.28,77.28,128381.0,59.5378,59.5609,59.5147,59.5147,128381.0
2016-12-09 15:50:00,77.28,77.34,77.28,77.31,191226.0,59.5147,59.5609,59.5147,59.5378,191226.0
2016-12-09 15:55:00,77.31,77.34,77.3,77.33,208499.0,59.5378,59.5609,59.5301,59.5532,208499.0
2016-12-12 09:30:00,77.17,77.43,77.01,77.37,104523.0,59.43,59.6302,59.3068,59.584,104523.0
2016-12-12 09:35:00,77.39,77.39,77.2,77.24,76167.0,59.5994,59.5994,59.4531,59.4839,76167.0
2016-12-12 09:40:00,77.25,77.27,77.09,77.24,189342.0,59.4916,59.507,59.3684,59.4839,189342.0
2016-12-12 09:45:00,77.22,77.35,77.22,77.32,105318.0,59.4685,59.5686,59.4685,59.5455,105318.0
2016-12-12 09:50:00,77.32,77.51,77.31,77.45,142972.0,59.5455,59.6918,59.5378,59.6456,142972.0
2016-12-12 09:55:00,77.44,77.55,77.33,77.55,178894.0,59.6379,59.7227,59.5532,59.7227,178894.0
2016-12-12 10:00:00,77.55,77.76,77.54,77.65,73493.0,59.7227,59.8844,59.715,59.7997,73493.0
2016-12-12 10:05:00,77.63,77.82,77.61,77.71,79772.0,59.7843,59.9306,59.7689,59.8459,79772.0
2016-12-12 10:10:00,77.72,77.73,77.57,77.61,62737.0,59.8536,59.8613,59.7381,59.7689,62737.0
2016-12-12 10:15:00,77.61,77.75,77.6,77.72,55980.0,59.7689,59.8767,59.7612,59.8536,55980.0
2016-12-12 10:20:00,77.71,77.71,77.57,77.6,55011.0,59.8459,59.8459,59.7381,59.7612,55011.0
2016-12-12 10:25:00,77.6,77.77,77.59,77.71,67571.0,59.7612,59.8921,59.7535,59.8459,67571.0
2016-12-12 10:30:00,77.71,77.77,77.61,77.62,44970.0,59.8459,59.8921,59.7689,59.7766,44970.0
2016-12-12 10:35:00,77.63,77.65,77.58,77.63,97444.0,59.7843,59.7997,59.7458,59.7843,97444.0
2016-12-12 10:40:00,77.62,77.64,77.51,77.54,387715.0,59.7766,59.792,59.6918,59.715,387715.0
2016-12-12 10:45:00,77.54,77.58,77.41,77.41,205978.0,59.715,59.7458,59.6148,59.6148,205978.0
2016-12-12 10:50:00,77.41,77.42,77.31,77.33,337859.0,59.6148,59.6225,59.5378,59.5532,337859.0
2016-12-12 10:55:00,77.32,77.35,77.26,77.32,314031.0,59.5455,59.5686,59.4993,59.5455,314031.0
2016-12-12 11:00:00,77.31,77.33,77.28,77.3,195651.0,59.5378,59.5532,59.5147,59.5301,195651.0
2016-12-12 11:05:00,77.3,77.31,77.26,77.28,363740.0,59.5301,59.5378,59.4993,59.5147,363740.0
2016-12-12 11:10:00,77.29,77.32,77.27,77.31,237671.0,59.5224,59.5455,59.507,59.5378,237671.0
2016-12-12 11:15:00,77.31,77.37,77.29,77.33,141532.0,59.5378,59.584,59.5224,59.5532,141532.0
2016-12-12 11:20:00,77.33,77.34,77.3,77.33,70710.0,59.5532,59.5609,59.5301,59.5532,70710.0
2016-12-12 11:25:00,77.33,77.47,77.32,77.45,123723.0,59.5532,59.661,59.5455,59.6456,123723.0
2016-12-12 11:30:00,77.45,77.47,77.36,77.38,135521.0,59.6456,59.661,59.5763,59.5917,135521.0
2016-12-12 11:35:00,77.38,77.4,77.31,77.32,44351.0,59.5917,59.6071,59.5378,59.5455,44351.0
2016-12-12 11:40:00,77.31,77.4,77.29,77.34,47585.0,59.5378,59.6071,59.5224,59.5609,47585.0
2016-12-12 11:45:00,77.33,77.41,77.31,77.4,25676.0,59.5532,59.6148,59.5378,59.6071,25676.0
2016-12-12 11:50:00,77.39,77.39,77.29,77.36,53074.0,59.5994,59.5994,59.5224,59.5763,53074.0
2016-12-12 11:55:00,77.36,77.43,77.36,77.42,26709.0,59.5763,59.6302,59.5763,59.6225,26709.0
2016-12-12 12:00:00,77.42,77.43,77.26,77.26,440136.0,59.6225,59.6302,59.4993,59.4993,440136.0
2016-12-12 12:05:00,77.27,77.33,77.24,77.32,63724.0,59.507,59.5532,59.4839,59.5455,63724.0
2016-12-12 12:10:00,77.33,77.38,77.33,77.36,81847.0,59.5532,59.5917,59.5532,59.5763,81847.0
2016-12-12 12:15:00,77.36,77.38,77.32,77.33,30853.0,59.5763,59.5917,59.5455,59.5532,30853.0
2016-12-12 12:20:00,77.33,77.42,77.32,77.4,61855.0,59.5532,59.6225,59.5455,59.6071,61855.0
2016-12-12 12:25:00,77.41,77.41,77.32,77.35,95428.0,59.6148,59.6148,59.5455,59.5686,95428.0
2016-12-12 12:30:00,77.36,77.4,77.35,77.37,101444.0,59.5763,59.6071,59.5686,59.584,101444.0
2016-12-12 12:35:00,77.38,77.41,77.31,77.36,164425.0,59.5917,59.6148,59.5378,59.5763,164425.0
2016-12-12 12:40:00,77.36,77.36,77.33,77.35,88373.0,59.5763,59.5763,59.5532,59.5686,88373.0
2016-12-12 12:45:00,77.35,77.41,77.34,77.41,40921.0,59.5686,59.6148,59.5609,59.6148,40921.0
2016-12-12 12:50:00,77.41,77.48,77.41,77.45,30740.0,59.6148,59.6687,59.6148,59.6456,30740.0
2016-12-12 12:55:00,77.46,77.5,77.43,77.45,22106.0,59.6533,59.6841,59.6302,59.6456,22106.0
2016-12-12 13:00:00,77.45,77.45,77.38,77.45,198076.0,59.6456,59.6456,59.5917,59.6456,198076.0
2016-12-12 13:05:00,77.45,77.48,77.43,77.47,40418.0,59.6456,59.6687,59.6302,59.661,40418.0
2016-12-12 13:10:00,77.48,77.51,77.46,77.47,51586.0,59.6687,59.6918,59.6533,59.661,51586.0
2016-12-12 13:15:00,77.46,77.58,77.45,77.58,67017.0,59.6533,59.7458,59.6456,59.7458,67017.0
2016-12-12 13:20:00,77.58,77.64,77.58,77.6,23271.0,59.7458,59.792,59.7458,59.7612,23271.0
2016-12-12 13:25:00,77.59,77.6,77.53,77.54,27186.0,59.7535,59.7612,59.7073,59.715,27186.0
2016-12-12 13:30:00,77.54,77.55,77.46,77.48,58195.0,59.715,59.7227,59.6533,59.6687,58195.0
2016-12-12 13:35:00,77.48,77.5,77.44,77.45,27489.0,59.6687,59.6841,59.6379,59.6456,27489.0
2016-12-12 13:40:00,77.46,77.51,77.44,77.47,28234.0,59.6533,59.6918,59.6379,59.661,28234.0
2016-12-12 13:45:00,77.46,77.54,77.46,77.52,64664.0,59.6533,59.715,59.6533,59.6996,64664.0
2016-12-12 13:50:00,77.53,77.55,77.47,77.47,47988.0,59.7073,59.7227,59.661,59.661,47988.0
2016-12-12 13:55:00,77.47,77.49,77.44,77.45,12958.0,59.661,59.6764,59.6379,59.6456,12958.0
2016-12-12 14:00:00,77.45,77.51,77.45,77.5,48776.0,59.6456,59.6918,59.6456,59.6841,48776.0
2016-12-12 14:05:00,77.49,77.52,77.46,77.49,55382.0,59.6764,59.6996,59.6533,59.6764,55382.0
2016-12-12 14:10:00,77.49,77.53,77.48,77.5,15750.0,59.6764,59.7073,59.6687,59.6841,15750.0
2016-12-12 14:15:00,77.5,77.57,77.49,77.55,25909.0,59.6841,59.7381,59.6764,59.7227,25909.0
2016-12-12 14:20:00,77.55,77.56,77.5,77.54,52607.0,59.7227,59.7304,59.6841,59.715,52607.0
2016-12-12 14:25:00,77.53,77.55,77.5,77.53,30807.0,59.7073,59.7227,59.6841,59.7073,30807.0
2016-12-12 14:30:00,77.53,77.55,77.47,77.55,40264.0,59.7073,59.7227,59.661,59.7227,40264.0
2016-12-12 14:35:00,77.55,77.61,77.54,77.58,42549.0,59.7227,59.7689,59.715,59.7458,42549.0
2016-12-12 14:40:00,77.58,77.59,77.54,77.58,37357.0,59.7458,59.7535,59.715,59.7458,37357.0
2016-12-12 14:45:00,77.58,77.62,77.57,77.61,45827.0,59.7458,59.7766,59.7381,59.7689,45827.0
2016-12-12 14:50:00,77.61,77.62,77.53,77.57,43213.0,59.7689,59.7766,59.7073,59.7381,43213.0
2016-12-12 14:55:00,77.56,77.57,77.53,77.57,35301.0,59.7304,59.7381,59.7073,59.7381,35301.0
2016-12-12 15:00:00,77.57,77.58,77.51,77.57,23484.0,59.7381,59.7458,59.6918,59.7381,23484.0
2016-12-12 15:05:00,77.57,77.62,77.56,77.62,46927.0,59.7381,59.7766,59.7304,59.7766,46927.0
2016-12-12 15:10:00,77.62,77.66,77.62,77.63,46227.0,59.7766,59.8074,59.7766,59.7843,46227.0
2016-12-12 15:15:00,77.63,77.65,77.58,77.62,48145.0,59.7843,59.7997,59.7458,59.7766,48145.0
2016-12-12 15:20:00,77.62,77.67,77.61,77.63,51270.0,59.7766,59.8151,59.7689,59.7843,51270.0
2016-12-12 15:25:00,77.64,77.71,77.63,77.66,107458.0,59.792,59.8459,59.7843,59.8074,107458.0
2016-12-12 15:30:00,77.66,77.69,77.62,77.68,146330.0,59.8074,59.8305,59.7766,59.8228,146330.0
2016-12-12 15:35:00,77.68,77.71,77.64,77.7,164529.0,59.8228,59.8459,59.792,59.8382,164529.0
2016-12-12 15:40:00,77.71,77.75,77.68,77.71,199024.0,59.8459,59.8767,59.8228,59.8459,199024.0
2016-12-12 15:45:00,77.72,77.81,77.7,77.79,245671.0,59.8536,59.9229,59.8382,59.9075,245671.0
2016-12-12 15:50:00,77.79,77.86,77.79,77.82,406178.0,59.9075,59.9614,59.9075,59.9306,406178.0
2016-12-12 15:55:00,77.81,77.84,77.79,77.79,1023065.0,59.9229,59.946,59.9075,59.9075,1023065.0
2016-12-13 09:30:00,78.12,78.19,77.94,78.16,252989.0,60.1616,60.2155,60.023,60.1924,252989.0
2016-12-13 09:35:00,78.16,78.22,78.02,78.09,274821.0,60.1924,60.2386,60.0846,60.1385,274821.0
2016-12-13 09:40:00,78.08,78.09,77.87,77.99,320885.0,60.1308,60.1385,59.9691,60.0615,320885.0
2016-12-13 09:45:00,78.0,78.02,77.81,77.9,250516.0,60.0692,60.0846,59.9229,59.9922,250516.0
2016-12-13 09:50:00,77.89,78.02,77.88,77.9,82286.0,59.9845,60.0846,59.9768,59.9922,82286.0
2016-12-13 09:55:00,77.9,77.91,77.77,77.89,180891.0,59.9922,59.9999,59.8921,59.9845,180891.0
2016-12-13 10:00:00,77.88,77.88,77.71,77.74,153143.0,59.9768,59.9768,59.8459,59.869,153143.0
2016-12-13 10:05:00,77.73,77.73,77.55,77.67,147069.0,59.8613,59.8613,59.7227,59.8151,147069.0
2016-12-13 10:10:00,77.67,77.71,77.52,77.53,208115.0,59.8151,59.8459,59.6996,59.7073,208115.0
2016-12-13 10:15:00,77.53,77.59,77.37,77.41,149947.0,59.7073,59.7535,59.584,59.6148,149947.0
2016-12-13 10:20:00,77.41,77.42,77.3,77.38,126137.0,59.6148,59.6225,59.5301,59.5917,126137.0
2016-12-13 10:25:00,77.37,77.48,77.35,77.42,119028.0,59.584,59.6687,59.5686,59.6225,119028.0
2016-12-13 10:30:00,77.45,77.48,77.31,77.33,320933.0,59.6456,59.6687,59.5378,59.5532,320933.0
2016-12-13 10:35:00,77.33,77.42,77.31,77.36,251382.0,59.5532,59.6225,59.5378,59.5763,251382.0
2016-12-13 10:40:00,77.37,77.46,77.34,77.4,175037.0,59.584,59.6533,59.5609,59.6071,175037.0
2016-12-13 10:45:00,77.4,77.49,77.39,77.47,68776.0,59.6071,59.6764,59.5994,59.661,68776.0
2016-12-13 10:50:00,77.46,77.52,77.43,77.43,110856.0,59.6533,59.6996,59.6302,59.6302,110856.0
2016-12-13 10:55:00,77.42,77.49,77.39,77.44,113577.0,59.6225,59.6764,59.5994,59.6379,113577.0
2016-12-13 11:00:00,77.45,77.51,77.44,77.45,53826.0,59.6456,59.6918,59.6379,59.6456,53826.0
2016-12-13 11:05:00,77.46,77.51,77.36,77.51,94700.0,59.6533,59.6918,59.5763,59.6918,94700.0
2016-12-13 11:10:00,77.51,77.61,77.5,77.61,79549.0,59.6918,59.7689,59.6841,59.7689,79549.0
2016-12-13 11:15:00,77.61,77.64,77.55,77.62,51182.0,59.7689,59.792,59.7227,59.7766,51182.0
2016-12-13 11:20:00,77.61,77.64,77.58,77.59,40923.0,59.7689,59.792,59.7458,59.7535,40923.0
2016-12-13 11:25:00,77.59,77.63,77.58,77.6,31800.0,59.7535,59.7843,59.7458,59.7612,31800.0
2016-12-13 11:30:00,77.6,77.6,77.49,77.5,46949.0,59.7612,59.7612,59.6764,59.6841,46949.0
2016-12-13 11:35:00,77.5,77.52,77.46,77.51,71760.0,59.6841,59.6996,59.6533,59.6918,71760.0
2016-12-13 11:40:00,77.52,77.55,77.47,77.48,62376.0,59.6996,59.7227,59.661,59.6687,62376.0
2016-12-13 11:45:00,77.49,77.56,77.48,77.5,49896.0,59.6764,59.7304,59.6687,59.6841,49896.0
2016-12-13 11:50:00,77.5,77.52,77.4,77.4,170466.0,59.6841,59.6996,59.6071,59.6071,170466.0
2016-12-13 11:55:00,77.4,77.45,77.37,77.43,147802.0,59.6071,59.6456,59.584,59.6302,147802.0
2016-12-13 12:00:00,77.44,77.51,77.43,77.45,73892.0,59.6379,59.6918,59.6302,59.6456,73892.0
2016-12-13 12:05:00,77.46,77.54,77.45,77.52,37731.0,59.6533,59.715,59.6456,59.6996,37731.0
2016-12-13 12:10:00,77.5,77.57,77.48,77.57,34849.0,59.6841,59.7381,59.6687,59.7381,34849.0
2016-12-13 12:15:00,77.57,77.57,77.42,77.44,44349.0,59.7381,59.7381,59.6225,59.6379,44349.0
2016-12-13 12:20:00,77.44,77.51,77.43,77.51,128562.0,59.6379,59.6918,59.6302,59.6918,128562.0
2016-12-13 12:25:00,77.51,77.52,77.43,77.49,39129.0,59.6918,59.6996,59.6302,59.6764,39129.0
2016-12-13 12:30:00,77.49,77.51,77.42,77.42,36265.0,59.6764,59.6918,59.6225,59.6225,36265.0
2016-12-13 12:35:00,77.42,77.44,77.4,77.44,93326.0,59.6225,59.6379,59.6071,59.6379,93326.0
2016-12-13 12:40:00,77.44,77.44,77.4,77.43,52143.0,59.6379,59.6379,59.6071,59.6302,52143.0
2016-12-13 12:45:00,77.43,77.47,77.4,77.45,24773.0,59.6302,59.661,59.6071,59.6456,24773.0
2016-12-13 12:50:00,77.45,77.47,77.4,77.41,21702.0,59.6456,59.661,59.6071,59.6148,21702.0
2016-12-13 12:55:00,77.42,77.46,77.38,77.45,25145.0,59.6225,59.6533,59.5917,59.6456,25145.0
2016-12-13 13:00:00,77.46,77.58,77.45,77.56,65553.0,59.6533,59.7458,59.6456,59.7304,65553.0
2016-12-13 13:05:00,77.57,77.58,77.53,77.55,75244.0,59.7381,59.7458,59.7073,59.7227,75244.0
2016-12-13 13:10:00,77.54,77.54,77.45,77.49,137592.0,59.715,59.715,59.6456,59.6764,137592.0
2016-12-13 13:15:00,77.5,77.61,77.49,77.6,28237.0,59.6841,59.7689,59.6764,59.7612,28237.0
2016-12-13 13:20:00,77.61,77.63,77.55,77.56,33040.0,59.7689,59.7843,59.7227,59.7304,33040.0
2016-12-13 13:25:00,77.57,77.6,77.49,77.54,95887.0,59.7381,59.7612,59.6764,59.715,95887.0
2016-12-13 13:30:00,77.54,77.62,77.54,77.55,25071.0,59.715,59.7766,59.715,59.7227,25071.0
2016-12-13 13:35:00,77.55,77.58,77.53,77.55,34174.0,59.7227,59.7458,59.7073,59.7227,34174.0
2016-12-13 13:40:00,77.55,77.65,77.54,77.64,74289.0,59.7227,59.7997,59.715,59.792,74289.0
2016-12-13 13:45:00,77.63,77.63,77.51,77.54,30606.0,59.7843,59.7843,59.6918,59.715,30606.0
2016-12-13 13:50:00,77.54,77.57,77.53,77.53,42387.0,59.715,59.7381,59.7073,59.7073,42387.0
2016-12-13 13:55:00,77.54,77.55,77.52,77.54,39947.0,59.715,59.7227,59.6996,59.715,39947.0
2016-12-13 14:00:00,77.54,77.54,77.48,77.49,28443.0,59.715,59.715,59.6687,59.6764,28443.0
2016-12-13 14:05:00,77.49,77.57,77.49,77.54,22228.0,59.6764,59.7381,59.6764,59.715,22228.0
2016-12-13 14:10:00,77.55,77.58,77.48,77.56,63083.0,59.7227,59.7458,59.6687,59.7304,63083.0
2016-12-13 14:15:00,77.56,77.6,77.49,77.52,101263.0,59.7304,59.7612,59.6764,59.6996,101263.0
2016-12-13 14:20:00,77.52,77.59,77.51,77.55,23137.0,59.6996,59.7535,59.6918,59.7227,23137.0
2016-12-13 14:25:00,77.53,77.57,77.49,77.49,36029.0,59.7073,59.7381,59.6764,59.6764,36029.0
2016-12-13 14:30:00,77.48,77.54,77.48,77.54,33727.0,59.6687,59.715,59.6687,59.715,33727.0
2016-12-13 14:35:00,77.54,77.61,77.53,77.59,18731.0,59.715,59.7689,59.7073,59.7535,18731.0
2016-12-13 14:40:00,77.59,77.64,77.57,77.62,21861.0,59.7535,59.792,59.7381,59.7766,21861.0
2016-12-13 14:45:00,77.62,77.66,77.58,77.63,20848.0,59.7766,59.8074,59.7458,59.7843,20848.0
2016-12-13 14:50:00,77.63,77.67,77.59,77.62,21198.0,59.7843,59.8151,59.7535,59.7766,21198.0
2016-12-13 14:55:00,77.62,77.62,77.54,77.56,39235.0,59.7766,59.7766,59.715,59.7304,39235.0
2016-12-13 15:00:00,77.56,77.59,77.54,77.57,35362.0,59.7304,59.7535,59.715,59.7381,35362.0
2016-12-13 15:05:00,77.57,77.66,77.56,77.64,41122.0,59.7381,59.8074,59.7304,59.792,41122.0
2016-12-13 15:10:00,77.64,77.65,77.57,77.6,28753.0,59.792,59.7997,59.7381,59.7612,28753.0
2016-12-13 15:15:00,77.6,77.61,77.57,77.59,20743.0,59.7612,59.7689,59.7381,59.7535,20743.0
2016-12-13 15:20:00,77.59,77.64,77.57,77.61,40664.0,59.7535,59.792,59.7381,59.7689,40664.0
2016-12-13 15:25:00,77.61,77.76,77.61,77.73,115722.0,59.7689,59.8844,59.7689,59.8613,115722.0
2016-12-13 15:30:00,77.73,77.8,77.71,77.78,359259.0,59.8613,59.9152,59.8459,59.8998,359259.0
2016-12-13 15:35:00,77.78,77.82,77.76,77.79,112380.0,59.8998,59.9306,59.8844,59.9075,112380.0
2016-12-13 15:40:00,77.78,77.88,77.78,77.85,206949.0,59.8998,59.9768,59.8998,59.9537,206949.0
2016-12-13 15:45:00,77.85,77.89,77.73,77.74,145417.0,59.9537,59.9845,59.8613,59.869,145417.0
2016-12-13 15:50:00,77.73,77.8,77.72,77.79,362755.0,59.8613,59.9152,59.8536,59.9075,362755.0
2016-12-13 15:55:00,77.79,77.89,77.77,77.83,1030657.0,59.9075,59.9845,59.8921,59.9383,1030657.0
2016-12-14 09:30:00,77.89,78.07,77.6,77.72,210857.0,59.9845,60.1231,59.7612,59.8536,210857.0
2016-12-14 09:35:00,77.72,77.74,77.53,77.74,142806.0,59.8536,59.869,59.7073,59.869,142806.0
2016-12-14 09:40:00,77.72,77.72,77.51,77.53,118093.0,59.8536,59.8536,59.6918,59.7073,118093.0
2016-12-14 09:45:00,77.53,77.7,77.53,77.63,77027.0,59.7073,59.8382,59.7073,59.7843,77027.0
2016-12-14 09:50:00,77.63,77.64,77.44,77.49,41371.0,59.7843,59.792,59.6379,59.6764,41371.0
2016-12-14 09:55:00,77.46,77.52,77.36,77.48,132883.0,59.6533,59.6996,59.5763,59.6687,132883.0
2016-12-14 10:00:00,77.49,77.49,77.32,77.33,51345.0,59.6764,59.6764,59.5455,59.5532,51345.0
2016-12-14 10:05:00,77.33,77.33,77.15,77.15,47008.0,59.5532,59.5532,59.4146,59.4146,47008.0
2016-12-14 10:10:00,77.15,77.22,77.08,77.19,151766.0,59.4146,59.4685,59.3607,59.4454,151766.0
2016-12-14 10:15:00,77.19,77.19,77.1,77.11,31184.0,59.4454,59.4454,59.3761,59.3838,31184.0
2016-12-14 10:20:00,77.1,77.1,76.98,77.07,61698.0,59.3761,59.3761,59.2837,59.353,61698.0
2016-12-14 10:25:00,77.06,77.14,76.97,77.1,86445.0,59.3453,59.4069,59.276,59.3761,86445.0
2016-12-14 10:30:00,77.11,77.25,77.11,77.18,90306.0,59.3838,59.4916,59.3838,59.4377,90306.0
2016-12-14 10:35:00,77.18,77.29,77.14,77.26,38591.0,59.4377,59.5224,59.4069,59.4993,38591.0
2016-12-14 10:40:00,77.26,77.35,77.19,77.28,58503.0,59.4993,59.5686,59.4454,59.5147,58503.0
2016-12-14 10:45:00,77.29,77.33,77.25,77.31,45762.0,59.5224,59.5532,59.4916,59.5378,45762.0
2016-12-14 10:50:00,77.31,77.31,77.17,77.2,73984.0,59.5378,59.5378,59.43,59.4531,73984.0
2016-12-14 10:55:00,77.21,77.3,77.2,77.29,45746.0,59.4608,59.5301,59.4531,59.5224,45746.0
2016-12-14 11:00:00,77.29,77.29,77.23,77.24,25808.0,59.5224,59.5224,59.4762,59.4839,25808.0
2016-12-14 11:05:00,77.25,77.27,77.17,77.21,42804.0,59.4916,59.507,59.43,59.4608,42804.0
2016-12-14 11:10:00,77.22,77.3,77.22,77.3,17711.0,59.4685,59.5301,59.4685,59.5301,17711.0
2016-12-14 11:15:00,77.3,77.31,77.21,77.21,31121.0,59.5301,59.5378,59.4608,59.4608,31121.0
2016-12-14 11:20:00,77.21,77.27,77.15,77.15,45904.0,59.4608,59.507,59.4146,59.4146,45904.0
2016-12-14 11:25:00,77.15,77.2,77.1,77.16,105871.0,59.4146,59.4531,59.3761,59.4223,105871.0
2016-12-14 11:30:00,77.15,77.18,77.08,77.13,29743.0,59.4146,59.4377,59.3607,59.3992,29743.0
2016-12-14 11:35:00,77.13,77.17,77.09,77.09,36879.0,59.3992,59.43,59.3684,59.3684,36879.0
2016-12-14 11:40:00,77.09,77.15,77.07,77.08,29192.0,59.3684,59.4146,59.353,59.3607,29192.0
2016-12-14 11:45:00,77.07,77.17,77.07,77.17,138292.0,59.353,59.43,59.353,59.43,138292.0
2016-12-14 11:50:00,77.17,77.22,77.12,77.15,114494.0,59.43,59.4685,59.3915,59.4146,114494.0
2016-12-14 11:55:00,77.15,77.26,77.13,77.24,285819.0,59.4146,59.4993,59.3992,59.4839,285819.0
2016-12-14 12:00:00,77.24,77.31,77.24,77.24,235627.0,59.4839,59.5378,59.4839,59.4839,235627.0
2016-12-14 12:05:00,77.24,77.25,77.18,77.19,38809.0,59.4839,59.4916,59.4377,59.4454,38809.0
2016-12-14 12:10:00,77.2,77.28,77.19,77.27,103448.0,59.4531,59.5147,59.4454,59.507,103448.0
2016-12-14 12:15:00,77.26,77.27,77.21,77.26,53928.0,59.4993,59.507,59.4608,59.4993,53928.0
2016-12-14 12:20:00,77.27,77.38,77.27,77.36,93445.0,59.507,59.5917,59.507,59.5763,93445.0
2016-12-14 12:25:00,77.37,77.38,77.33,77.36,11422.0,59.584,59.5917,59.5532,59.5763,11422.0
2016-12-14 12:30:00,77.38,77.4,77.34,77.38,20534.0,59.5917,59.6071,59.5609,59.5917,20534.0
2016-12-14 12:35:00,77.38,77.5,77.38,77.49,34478.0,59.5917,59.6841,59.5917,59.6764,34478.0
2016-12-14 12:40:00,77.49,77.54,77.46,77.52,28049.0,59.6764,59.715,59.6533,59.6996,28049.0
2016-12-14 12:45:00,77.52,77.57,77.47,77.55,15685.0,59.6996,59.7381,59.661,59.7227,15685.0
2016-12-14 12:50:00,77.55,77.58,77.52,77.57,22287.0,59.7227,59.7458,59.6996,59.7381,22287.0
2016-12-14 12:55:00,77.56,77.58,77.53,77.55,25833.0,59.7304,59.7458,59.7073,59.7227,25833.0
2016-12-14 13:00:00,77.54,77.62,77.54,77.55,20847.0,59.715,59.7766,59.715,59.7227,20847.0
2016-12-14 13:05:00,77.54,77.54,77.46,77.48,15122.0,59.715,59.715,59.6533,59.6687,15122.0
2016-12-14 13:10:00,77.47,77.51,77.44,77.46,32467.0,59.661,59.6918,59.6379,59.6533,32467.0
2016-12-14 13:15:00,77.46,77.53,77.46,77.5,90835.0,59.6533,59.7073,59.6533,59.6841,90835.0
2016-12-14 13:20:00,77.51,77.58,77.51,77.56,50688.0,59.6918,59.7458,59.6918,59.7304,50688.0
2016-12-14 13:25:00,77.56,77.56,77.52,77.55,18800.0,59.7304,59.7304,59.6996,59.7227,18800.0
2016-12-14 13:30:00,77.54,77.59,77.54,77.55,17270.0,59.715,59.7535,59.715,59.7227,17270.0
2016-12-14 13:35:00,77.55,77.58,77.48,77.49,67037.0,59.7227,59.7458,59.6687,59.6764,67037.0
2016-12-14 13:40:00,77.49,77.6,77.48,77.56,74153.0,59.6764,59.7612,59.6687,59.7304,74153.0
2016-12-14 13:45:00,77.57,77.57,77.48,77.53,117610.0,59.7381,59.7381,59.6687,59.7073,117610.0
2016-12-14 13:50:00,77.53,77.61,77.52,77.6,213293.0,59.7073,59.7689,59.6996,59.7612,213293.0
2016-12-14 13:55:00,77.6,77.72,77.58,77.72,194363.0,59.7612,59.8536,59.7458,59.8536,194363.0
2016-12-14 14:00:00,77.76,77.76,76.86,77.28,900973.0,59.8844,59.8844,59.1913,59.5147,900973.0
2016-12-14 14:05:00,77.28,77.29,76.88,77.06,702882.0,59.5147,59.5224,59.2067,59.3453,702882.0
2016-12-14 14:10:00,77.06,77.09,76.8,76.87,648576.0,59.3453,59.3684,59.1451,59.199,648576.0
2016-12-14 14:15:00,76.88,76.98,76.77,76.92,646622.0,59.2067,59.2837,59.122,59.2375,646622.0
2016-12-14 14:20:00,76.92,76.94,76.83,76.88,257294.0,59.2375,59.2529,59.1682,59.2067,257294.0
2016-12-14 14:25:00,76.89,76.93,76.81,76.86,478187.0,59.2144,59.2452,59.1528,59.1913,478187.0
2016-12-14 14:30:00,76.86,77.02,76.85,76.92,287892.0,59.1913,59.3145,59.1836,59.2375,287892.0
2016-12-14 14:35:00,76.92,77.11,76.85,77.11,388151.0,59.2375,59.3838,59.1836,59.3838,388151.0
2016-12-14 14:40:00,77.12,77.19,77.03,77.13,673681.0,59.3915,59.4454,59.3222,59.3992,673681.0
2016-12-14 14:45:00,77.13,77.16,77.06,77.11,119476.0,59.3992,59.4223,59.3453,59.3838,119476.0
2016-12-14 14:50:00,77.11,77.13,76.84,76.84,285424.0,59.3838,59.3992,59.1759,59.1759,285424.0
2016-12-14 14:55:00,76.84,76.84,76.48,76.51,553685.0,59.1759,59.1759,58.8986,58.9217,553685.0
2016-12-14 15:00:00,76.5,76.66,76.46,76.52,120562.0,58.914,59.0372,58.8832,58.9294,120562.0
2016-12-14 15:05:00,76.51,76.53,76.27,76.28,170027.0,58.9217,58.9371,58.7369,58.7446,170027.0
2016-12-14 15:10:00,76.28,76.37,76.23,76.34,253451.0,58.7446,58.8139,58.7061,58.7908,253451.0
2016-12-14 15:15:00,76.34,76.35,76.14,76.23,214619.0,58.7908,58.7985,58.6368,58.7061,214619.0
2016-12-14 15:20:00,76.22,76.28,76.19,76.22,185964.0,58.6984,58.7446,58.6753,58.6984,185964.0
2016-12-14 15:25:00,76.22,76.34,76.19,76.3,402250.0,58.6984,58.7908,58.6753,58.76,402250.0
2016-12-14 15:30:00,76.3,76.65,76.27,76.64,280147.0,58.76,59.0295,58.7369,59.0218,280147.0
2016-12-14 15:35:00,76.64,76.8,76.56,76.74,251235.0,59.0218,59.1451,58.9602,59.0989,251235.0
2016-12-14 15:40:00,76.74,76.74,76.45,76.48,430780.0,59.0989,59.0989,58.8755,58.8986,430780.0
2016-12-14 15:45:00,76.47,76.49,76.38,76.42,241843.0,58.8909,58.9063,58.8216,58.8524,241843.0
2016-12-14 15:50:00,76.41,76.42,76.2,76.29,396327.0,58.8447,58.8524,58.683,58.7523,396327.0
2016-12-14 15:55:00,76.29,76.31,76.2,76.31,1326390.0,58.7523,58.7677,58.683,58.7677,1326390.0
2016-12-15 09:30:00,76.35,76.35,75.98,76.01,290386.0,58.7985,58.7985,58.5136,58.5367,290386.0
2016-12-15 09:35:00,76.03,76.1,75.81,75.86,349209.0,58.5521,58.606,58.3826,58.4212,349209.0
2016-12-15 09:40:00,75.85,75.92,75.72,75.89,313860.0,58.4135,58.4674,58.3133,58.4443,313860.0
2016-12-15 09:45:00,75.88,76.13,75.87,76.12,351886.0,58.4366,58.6291,58.4289,58.6214,351886.0
2016-12-15 09:50:00,76.12,76.27,76.05,76.14,166141.0,58.6214,58.7369,58.5675,58.6368,166141.0
2016-12-15 09:55:00,76.14,76.39,76.04,76.38,109563.0,58.6368,58.8293,58.5598,58.8216,109563.0
2016-12-15 10:00:00,76.38,76.42,76.31,76.37,194894.0,58.8216,58.8524,58.7677,58.8139,194894.0
2016-12-15 10:05:00,76.37,76.49,76.31,76.42,279917.0,58.8139,58.9063,58.7677,58.8524,279917.0
2016-12-15 10:10:00,76.43,76.66,76.42,76.57,172619.0,58.8601,59.0372,58.8524,58.9679,172619.0
2016-12-15 10:15:00,76.57,76.63,76.39,76.42,156275.0,58.9679,59.0141,58.8293,58.8524,156275.0
2016-12-15 10:20:00,76.43,76.66,76.43,76.63,111929.0,58.8601,59.0372,58.8601,59.0141,111929.0
2016-12-15 10:25:00,76.63,76.67,76.51,76.51,59135.0,59.0141,59.045,58.9217,58.9217,59135.0
2016-12-15 10:30:00,76.52,76.66,76.51,76.56,65510.0,58.9294,59.0372,58.9217,58.9602,65510.0
2016-12-15 10:35:00,76.56,76.63,76.51,76.56,42397.0,58.9602,59.0141,58.9217,58.9602,42397.0
2016-12-15 10:40:00,76.57,76.61,76.47,76.55,95864.0,58.9679,58.9987,58.8909,58.9525,95864.0
2016-12-15 10:45:00,76.55,76.62,76.51,76.53,55223.0,58.9525,59.0064,58.9217,58.9371,55223.0
2016-12-15 10:50:00,76.53,76.56,76.47,76.52,139582.0,58.9371,58.9602,58.8909,58.9294,139582.0
2016-12-15 10:55:00,76.52,76.59,76.48,76.48,105255.0,58.9294,58.9833,58.8986,58.8986,105255.0
2016-12-15 11:00:00,76.48,76.5,76.44,76.44,87644.0,58.8986,58.914,58.8678,58.8678,87644.0
2016-12-15 11:05:00,76.45,76.49,76.31,76.31,62010.0,58.8755,58.9063,58.7677,58.7677,62010.0
2016-12-15 11:10:00,76.32,76.45,76.32,76.39,66972.0,58.7754,58.8755,58.7754,58.8293,66972.0
2016-12-15 11:15:00,76.4,76.42,76.33,76.35,31518.0,58.837,58.8524,58.7831,58.7985,31518.0
2016-12-15 11:20:00,76.34,76.34,76.23,76.25,65669.0,58.7908,58.7908,58.7061,58.7215,65669.0
2016-12-15 11:25:00,76.25,76.27,76.16,76.21,98277.0,58.7215,58.7369,58.6522,58.6907,98277.0
2016-12-15 11:30:00,76.21,76.27,76.21,76.26,33042.0,58.6907,58.7369,58.6907,58.7292,33042.0
2016-12-15 11:35:00,76.25,76.27,76.2,76.26,189841.0,58.7215,58.7369,58.683,58.7292,189841.0
2016-12-15 11:40:00,76.26,76.31,76.21,76.22,106478.0,58.7292,58.7677,58.6907,58.6984,106478.0
2016-12-15 11:45:00,76.22,76.27,76.19,76.22,41850.0,58.6984,58.7369,58.6753,58.6984,41850.0
2016-12-15 11:50:00,76.23,76.28,76.22,76.24,46072.0,58.7061,58.7446,58.6984,58.7138,46072.0
2016-12-15 11:55:00,76.24,76.34,76.22,76.34,52296.0,58.7138,58.7908,58.6984,58.7908,52296.0
2016-12-15 12:00:00,76.34,76.37,76.3,76.33,103214.0,58.7908,58.8139,58.76,58.7831,103214.0
2016-12-15 12:05:00,76.33,76.39,76.3,76.39,68268.0,58.7831,58.8293,58.76,58.8293,68268.0
2016-12-15 12:10:00,76.38,76.43,76.32,76.33,26241.0,58.8216,58.8601,58.7754,58.7831,26241.0
2016-12-15 12:15:00,76.33,76.4,76.33,76.39,41039.0,58.7831,58.837,58.7831,58.8293,41039.0
2016-12-15 12:20:00,76.39,76.39,76.27,76.34,48906.0,58.8293,58.8293,58.7369,58.7908,48906.0
2016-12-15 12:25:00,76.34,76.35,76.3,76.3,28402.0,58.7908,58.7985,58.76,58.76,28402.0
2016-12-15 12:30:00,76.3,76.3,76.2,76.21,101440.0,58.76,58.76,58.683,58.6907,101440.0
2016-12-15 12:35:00,76.21,76.25,76.16,76.17,82267.0,58.6907,58.7215,58.6522,58.6599,82267.0
2016-12-15 12:40:00,76.17,76.24,76.16,76.23,87370.0,58.6599,58.7138,58.6522,58.7061,87370.0
2016-12-15 12:45:00,76.23,76.29,76.2,76.28,24437.0,58.7061,58.7523,58.683,58.7446,24437.0
2016-12-15 12:50:00,76.28,76.29,76.23,76.25,21804.0,58.7446,58.7523,58.7061,58.7215,21804.0
2016-12-15 12:55:00,76.25,76.28,76.21,76.24,40776.0,58.7215,58.7446,58.6907,58.7138,40776.0
2016-12-15 13:00:00,76.23,76.25,76.18,76.23,88521.0,58.7061,58.7215,58.6676,58.7061,88521.0
2016-12-15 13:05:00,76.24,76.31,76.24,76.24,29323.0,58.7138,58.7677,58.7138,58.7138,29323.0
2016-12-15 13:10:00,76.24,76.28,76.2,76.23,39939.0,58.7138,58.7446,58.683,58.7061,39939.0
2016-12-15 13:15:00,76.24,76.27,76.2,76.25,51782.0,58.7138,58.7369,58.683,58.7215,51782.0
2016-12-15 13:20:00,76.25,76.26,76.19,76.2,46853.0,58.7215,58.7292,58.6753,58.683,46853.0
2016-12-15 13:25:00,76.21,76.22,76.17,76.18,99493.0,58.6907,58.6984,58.6599,58.6676,99493.0
2016-12-15 13:30:00,76.18,76.21,76.17,76.17,17155.0,58.6676,58.6907,58.6599,58.6599,17155.0
2016-12-15 13:35:00,76.17,76.17,76.0,76.01,54787.0,58.6599,58.6599,58.529,58.5367,54787.0
2016-12-15 13:40:00,76.01,76.03,75.98,76.0,30000.0,58.5367,58.5521,58.5136,58.529,30000.0
2016-12-15 13:45:00,75.98,75.98,75.93,75.95,47031.0,58.5136,58.5136,58.4751,58.4905,47031.0
2016-12-15 13:50:00,75.95,76.01,75.91,75.94,97202.0,58.4905,58.5367,58.4597,58.4828,97202.0
2016-12-15 13:55:00,75.93,76.0,75.92,76.0,68306.0,58.4751,58.529,58.4674,58.529,68306.0
2016-12-15 14:00:00,75.99,76.14,75.97,76.14,77125.0,58.5213,58.6368,58.5059,58.6368,77125.0
2016-12-15 14:05:00,76.14,76.19,76.12,76.18,32211.0,58.6368,58.6753,58.6214,58.6676,32211.0
2016-12-15 14:10:00,76.18,76.19,76.12,76.13,23528.0,58.6676,58.6753,58.6214,58.6291,23528.0
2016-12-15 14:15:00,76.13,76.18,76.11,76.17,29287.0,58.6291,58.6676,58.6137,58.6599,29287.0
2016-12-15 14:20:00,76.18,76.21,76.14,76.19,31001.0,58.6676,58.6907,58.6368,58.6753,31001.0
2016-12-15 14:25:00,76.18,76.22,76.14,76.2,31726.0,58.6676,58.6984,58.6368,58.683,31726.0
2016-12-15 14:30:00,76.19,76.21,76.13,76.17,44516.0,58.6753,58.6907,58.6291,58.6599,44516.0
2016-12-15 14:35:00,76.16,76.22,76.15,76.19,44157.0,58.6522,58.6984,58.6445,58.6753,44157.0
2016-12-15 14:40:00,76.19,76.24,76.18,76.19,28663.0,58.6753,58.7138,58.6676,58.6753,28663.0
2016-12-15 14:45:00,76.19,76.19,76.09,76.12,35765.0,58.6753,58.6753,58.5983,58.6214,35765.0
2016-12-15 14:50:00,76.12,76.15,76.09,76.13,74648.0,58.6214,58.6445,58.5983,58.6291,74648.0
2016-12-15 14:55:00,76.13,76.13,76.06,76.1,51268.0,58.6291,58.6291,58.5752,58.606,51268.0
2016-12-15 15:00:00,76.09,76.1,76.04,76.06,33368.0,58.5983,58.606,58.5598,58.5752,33368.0
2016-12-15 15:05:00,76.06,76.06,75.94,75.94,27685.0,58.5752,58.5752,58.4828,58.4828,27685.0
2016-12-15 15:10:00,75.94,75.98,75.93,75.96,47192.0,58.4828,58.5136,58.4751,58.4982,47192.0
2016-12-15 15:15:00,75.95,75.98,75.93,75.95,27266.0,58.4905,58.5136,58.4751,58.4905,27266.0
2016-12-15 15:20:00,75.96,75.99,75.94,75.95,52646.0,58.4982,58.5213,58.4828,58.4905,52646.0
2016-12-15 15:25:00,75.94,75.96,75.88,75.88,120321.0,58.4828,58.4982,58.4366,58.4366,120321.0
2016-12-15 15:30:00,75.87,75.95,75.87,75.92,54020.0,58.4289,58.4905,58.4289,58.4674,54020.0
2016-12-15 15:35:00,75.92,75.95,75.83,75.86,98329.0,58.4674,58.4905,58.3981,58.4212,98329.0
2016-12-15 15:40:00,75.85,75.85,75.72,75.73,372433.0,58.4135,58.4135,58.3133,58.321,372433.0
2016-12-15 15:45:00,75.73,75.75,75.57,75.6,540923.0,58.321,58.3364,58.1978,58.2209,540923.0
2016-12-15 15:50:00,75.6,75.77,75.6,75.77,425709.0,58.2209,58.3518,58.2209,58.3518,425709.0
2016-12-15 15:55:00,75.76,75.84,75.74,75.78,1337979.0,58.3441,58.4058,58.3287,58.3595,1337979.0
2016-12-16 09:30:00,76.12,76.58,76.04,76.46,169584.0,58.6214,58.9756,58.5598,58.8832,169584.0
2016-12-16 09:35:00,76.51,76.85,76.47,76.79,239087.0,58.9217,59.1836,58.8909,59.1374,239087.0
2016-12-16 09:40:00,76.8,77.08,76.65,76.76,404655.0,59.1451,59.3607,59.0295,59.1143,404655.0
2016-12-16 09:45:00,76.76,77.25,76.76,77.15,313612.0,59.1143,59.4916,59.1143,59.4146,313612.0
2016-12-16 09:50:00,77.14,77.23,76.83,76.86,249376.0,59.4069,59.4762,59.1682,59.1913,249376.0
2016-12-16 09:55:00,76.86,76.96,76.78,76.79,276320.0,59.1913,59.2683,59.1297,59.1374,276320.0
2016-12-16 10:00:00,76.81,76.82,76.63,76.71,209245.0,59.1528,59.1605,59.0141,59.0758,209245.0
2016-12-16 10:05:00,76.72,76.77,76.63,76.66,134458.0,59.0835,59.122,59.0141,59.0372,134458.0
2016-12-16 10:10:00,76.66,76.7,76.55,76.67,152425.0,59.0372,59.0681,58.9525,59.045,152425.0
2016-12-16 10:15:00,76.67,76.72,76.62,76.67,100021.0,59.045,59.0835,59.0064,59.045,100021.0
2016-12-16 10:20:00,76.66,76.78,76.59,76.6,83928.0,59.0372,59.1297,58.9833,58.991,83928.0
2016-12-16 10:25:00,76.61,76.7,76.34,76.35,165734.0,58.9987,59.0681,58.7908,58.7985,165734.0
2016-12-16 10:30:00,76.36,76.58,76.35,76.52,151509.0,58.8062,58.9756,58.7985,58.9294,151509.0
2016-12-16 10:35:00,76.51,76.66,76.43,76.66,217936.0,58.9217,59.0372,58.8601,59.0372,217936.0
2016-12-16 10:40:00,76.66,76.66,76.52,76.55,125701.0,59.0372,59.0372,58.9294,58.9525,125701.0
2016-12-16 10:45:00,76.56,76.6,76.49,76.56,135508.0,58.9602,58.991,58.9063,58.9602,135508.0
2016-12-16 10:50:00,76.56,76.7,76.54,76.64,65399.0,58.9602,59.0681,58.9448,59.0218,65399.0
2016-12-16 10:55:00,76.65,76.74,76.65,76.68,80512.0,59.0295,59.0989,59.0295,59.0527,80512.0
2016-12-16 11:00:00,76.68,76.72,76.58,76.6,104405.0,59.0527,59.0835,58.9756,58.991,104405.0
2016-12-16 11:05:00,76.61,76.73,76.59,76.7,91507.0,58.9987,59.0912,58.9833,59.0681,91507.0
2016-12-16 11:10:00,76.7,76.85,76.66,76.79,141471.0,59.0681,59.1836,59.0372,59.1374,141471.0
2016-12-16 11:15:00,76.78,76.87,76.77,76.81,136734.0,59.1297,59.199,59.122,59.1528,136734.0
2016-12-16 11:20:00,76.81,76.82,76.75,76.77,100240.0,59.1528,59.1605,59.1066,59.122,100240.0
2016-12-16 11:25:00,76.77,76.92,76.77,76.91,142358.0,59.122,59.2375,59.122,59.2298,142358.0
2016-12-16 11:30:00,76.92,77.05,76.91,76.96,201567.0,59.2375,59.3376,59.2298,59.2683,201567.0
2016-12-16 11:35:00,76.96,77.0,76.86,76.91,79280.0,59.2683,59.2991,59.1913,59.2298,79280.0
2016-12-16 11:40:00,76.91,76.91,76.82,76.88,80846.0,59.2298,59.2298,59.1605,59.2067,80846.0
2016-12-16 11:45:00,76.88,76.94,76.85,76.9,167842.0,59.2067,59.2529,59.1836,59.2221,167842.0
2016-12-16 11:50:00,76.89,76.94,76.85,76.91,85504.0,59.2144,59.2529,59.1836,59.2298,85504.0
2016-12-16 11:55:00,76.9,76.96,76.88,76.93,107960.0,59.2221,59.2683,59.2067,59.2452,107960.0
2016-12-16 12:00:00,76.94,76.98,76.9,76.93,259644.0,59.2529,59.2837,59.2221,59.2452,259644.0
2016-12-16 12:05:00,76.93,77.0,76.93,76.96,70711.0,59.2452,59.2991,59.2452,59.2683,70711.0
2016-12-16 12:10:00,76.97,77.0,76.91,76.96,71509.0,59.276,59.2991,59.2298,59.2683,71509.0
2016-12-16 12:15:00,76.96,77.02,76.85,76.87,56285.0,59.2683,59.3145,59.1836,59.199,56285.0
2016-12-16 12:20:00,76.87,76.9,76.83,76.88,64071.0,59.199,59.2221,59.1682,59.2067,64071.0
2016-12-16 12:25:00,76.88,76.92,76.81,76.85,35567.0,59.2067,59.2375,59.1528,59.1836,35567.0
2016-12-16 12:30:00,76.85,76.88,76.81,76.85,44147.0,59.1836,59.2067,59.1528,59.1836,44147.0
2016-12-16 12:35:00,76.87,76.94,76.84,76.92,15747.0,59.199,59.2529,59.1759,59.2375,15747.0
2016-12-16 12:40:00,76.92,76.92,76.85,76.87,40361.0,59.2375,59.2375,59.1836,59.199,40361.0
2016-12-16 12:45:00,76.87,76.89,76.82,76.87,43053.0,59.199,59.2144,59.1605,59.199,43053.0
2016-12-16 12:50:00,76.87,76.88,76.77,76.85,54736.0,59.199,59.2067,59.122,59.1836,54736.0
2016-12-16 12:55:00,76.87,76.91,76.86,76.87,48615.0,59.199,59.2298,59.1913,59.199,48615.0
2016-12-16 13:00:00,76.88,76.88,76.8,76.82,15212.0,59.2067,59.2067,59.1451,59.1605,15212.0
2016-12-16 13:05:00,76.83,76.89,76.82,76.85,32559.0,59.1682,59.2144,59.1605,59.1836,32559.0
2016-12-16 13:10:00,76.85,76.9,76.82,76.89,22708.0,59.1836,59.2221,59.1605,59.2144,22708.0
2016-12-16 13:15:00,76.88,76.91,76.82,76.89,41584.0,59.2067,59.2298,59.1605,59.2144,41584.0
2016-12-16 13:20:00,76.89,76.9,76.82,76.88,36259.0,59.2144,59.2221,59.1605,59.2067,36259.0
2016-12-16 13:25:00,76.88,76.88,76.84,76.85,14867.0,59.2067,59.2067,59.1759,59.1836,14867.0
2016-12-16 13:30:00,76.86,76.91,76.85,76.87,25529.0,59.1913,59.2298,59.1836,59.199,25529.0
2016-12-16 13:35:00,76.88,76.94,76.87,76.92,28468.0,59.2067,59.2529,59.199,59.2375,28468.0
2016-12-16 13:40:00,76.92,76.92,76.87,76.9,40119.0,59.2375,59.2375,59.199,59.2221,40119.0
2016-12-16 13:45:00,76.9,76.93,76.83,76.83,36159.0,59.2221,59.2452,59.1682,59.1682,36159.0
2016-12-16 13:50:00,76.83,76.86,76.78,76.78,32812.0,59.1682,59.1913,59.1297,59.1297,32812.0
2016-12-16 13:55:00,76.78,76.8,76.75,76.76,36812.0,59.1297,59.1451,59.1066,59.1143,36812.0
2016-12-16 14:00:00,76.76,76.81,76.75,76.79,20548.0,59.1143,59.1528,59.1066,59.1374,20548.0
2016-12-16 14:05:00,76.8,76.83,76.75,76.83,28180.0,59.1451,59.1682,59.1066,59.1682,28180.0
2016-12-16 14:10:00,76.83,76.83,76.75,76.76,27814.0,59.1682,59.1682,59.1066,59.1143,27814.0
2016-12-16 14:15:00,76.75,76.76,76.7,76.7,26643.0,59.1066,59.1143,59.0681,59.0681,26643.0
2016-12-16 14:20:00,76.71,76.72,76.68,76.71,43898.0,59.0758,59.0835,59.0527,59.0758,43898.0
2016-12-16 14:25:00,76.71,76.74,76.68,76.7,48400.0,59.0758,59.0989,59.0527,59.0681,48400.0
2016-12-16 14:30:00,76.69,76.73,76.66,76.71,31031.0,59.0604,59.0912,59.0372,59.0758,31031.0
2016-12-16 14:35:00,76.7,76.74,76.65,76.66,42066.0,59.0681,59.0989,59.0295,59.0372,42066.0
2016-12-16 14:40:00,76.65,76.73,76.65,76.68,73335.0,59.0295,59.0912,59.0295,59.0527,73335.0
2016-12-16 14:45:00,76.69,76.77,76.69,76.73,71681.0,59.0604,59.122,59.0604,59.0912,71681.0
2016-12-16 14:50:00,76.74,76.75,76.67,76.69,109574.0,59.0989,59.1066,59.045,59.0604,109574.0
2016-12-16 14:55:00,76.69,76.76,76.69,76.72,65008.0,59.0604,59.1143,59.0604,59.0835,65008.0
2016-12-16 15:00:00,76.73,76.77,76.7,76.72,47115.0,59.0912,59.122,59.0681,59.0835,47115.0
2016-12-16 15:05:00,76.72,76.79,76.71,76.76,42353.0,59.0835,59.1374,59.0758,59.1143,42353.0
2016-12-16 15:10:00,76.76,76.79,76.75,76.78,51735.0,59.1143,59.1374,59.1066,59.1297,51735.0
2016-12-16 15:15:00,76.78,76.78,76.73,76.76,86204.0,59.1297,59.1297,59.0912,59.1143,86204.0
2016-12-16 15:20:00,76.76,76.77,76.7,76.73,93809.0,59.1143,59.122,59.0681,59.0912,93809.0
2016-12-16 15:25:00,76.73,76.82,76.71,76.79,78500.0,59.0912,59.1605,59.0758,59.1374,78500.0
2016-12-16 15:30:00,76.78,76.81,76.74,76.75,102391.0,59.1297,59.1528,59.0989,59.1066,102391.0
2016-12-16 15:35:00,76.75,76.78,76.71,76.74,131611.0,59.1066,59.1297,59.0758,59.0989,131611.0
2016-12-16 15:40:00,76.74,76.74,76.63,76.64,172920.0,59.0989,59.0989,59.0141,59.0218,172920.0
2016-12-16 15:45:00,76.64,76.78,76.61,76.78,356837.0,59.0218,59.1297,58.9987,59.1297,356837.0
2016-12-16 15:50:00,76.78,76.84,76.77,76.82,376211.0,59.1297,59.1759,59.122,59.1605,376211.0
2016-12-16 15:55:00,76.82,76.85,76.76,76.82,958848.0,59.1605,59.1836,59.1143,59.1605,958848.0
2016-12-19 09:30:00,77.2,77.53,77.04,77.31,147895.0,59.4531,59.7073,59.3299,59.5378,147895.0
2016-12-19 09:35:00,77.3,77.36,77.23,77.29,112236.0,59.5301,59.5763,59.4762,59.5224,112236.0
2016-12-19 09:40:00,77.34,77.7,77.34,77.66,174000.0,59.5609,59.8382,59.5609,59.8074,174000.0
2016-12-19 09:45:00,77.67,77.75,77.62,77.64,451444.0,59.8151,59.8767,59.7766,59.792,451444.0
2016-12-19 09:50:00,77.63,77.64,77.47,77.51,314943.0,59.7843,59.792,59.661,59.6918,314943.0
2016-12-19 09:55:00,77.52,77.62,77.48,77.51,72292.0,59.6996,59.7766,59.6687,59.6918,72292.0
2016-12-19 10:00:00,77.52,77.54,77.45,77.47,56818.0,59.6996,59.715,59.6456,59.661,56818.0
2016-12-19 10:05:00,77.45,77.58,77.43,77.52,75573.0,59.6456,59.7458,59.6302,59.6996,75573.0
2016-12-19 10:10:00,77.53,77.53,77.4,77.45,40918.0,59.7073,59.7073,59.6071,59.6456,40918.0
2016-12-19 10:15:00,77.44,77.5,77.41,77.47,60286.0,59.6379,59.6841,59.6148,59.661,60286.0
2016-12-19 10:20:00,77.47,77.51,77.43,77.48,98545.0,59.661,59.6918,59.6302,59.6687,98545.0
2016-12-19 10:25:00,77.49,77.58,77.44,77.54,78936.0,59.6764,59.7458,59.6379,59.715,78936.0
2016-12-19 10:30:00,77.54,77.6,77.52,77.57,49623.0,59.715,59.7612,59.6996,59.7381,49623.0
2016-12-19 10:35:00,77.58,77.62,77.55,77.59,75422.0,59.7458,59.7766,59.7227,59.7535,75422.0
2016-12-19 10:40:00,77.59,77.62,77.55,77.59,39637.0,59.7535,59.7766,59.7227,59.7535,39637.0
2016-12-19 10:45:00,77.58,77.58,77.49,77.53,111757.0,59.7458,59.7458,59.6764,59.7073,111757.0
2016-12-19 10:50:00,77.53,77.59,77.53,77.57,25515.0,59.7073,59.7535,59.7073,59.7381,25515.0
2016-12-19 10:55:00,77.57,77.57,77.45,77.45,99328.0,59.7381,59.7381,59.6456,59.6456,99328.0
2016-12-19 11:00:00,77.45,77.49,77.39,77.44,62261.0,59.6456,59.6764,59.5994,59.6379,62261.0
2016-12-19 11:05:00,77.44,77.52,77.35,77.44,134417.0,59.6379,59.6996,59.5686,59.6379,134417.0
2016-12-19 11:10:00,77.45,77.47,77.4,77.42,106475.0,59.6456,59.661,59.6071,59.6225,106475.0
2016-12-19 11:15:00,77.42,77.5,77.42,77.49,70863.0,59.6225,59.6841,59.6225,59.6764,70863.0
2016-12-19 11:20:00,77.48,77.51,77.44,77.51,26500.0,59.6687,59.6918,59.6379,59.6918,26500.0
2016-12-19 11:25:00,77.51,77.62,77.48,77.62,37736.0,59.6918,59.7766,59.6687,59.7766,37736.0
2016-12-19 11:30:00,77.62,77.65,77.5,77.5,183336.0,59.7766,59.7997,59.6841,59.6841,183336.0
2016-12-19 11:35:00,77.5,77.57,77.49,77.5,43509.0,59.6841,59.7381,59.6764,59.6841,43509.0
2016-12-19 11:40:00,77.5,77.52,77.45,77.47,46792.0,59.6841,59.6996,59.6456,59.661,46792.0
2016-12-19 11:45:00,77.47,77.49,77.39,77.45,35976.0,59.661,59.6764,59.5994,59.6456,35976.0
2016-12-19 11:50:00,77.43,77.5,77.41,77.49,54728.0,59.6302,59.6841,59.6148,59.6764,54728.0
2016-12-19 11:55:00,77.49,77.53,77.46,77.53,24090.0,59.6764,59.7073,59.6533,59.7073,24090.0
2016-12-19 12:00:00,77.52,77.61,77.52,77.58,73323.0,59.6996,59.7689,59.6996,59.7458,73323.0
2016-12-19 12:05:00,77.57,77.6,77.54,77.6,72675.0,59.7381,59.7612,59.715,59.7612,72675.0
2016-12-19 12:10:00,77.6,77.62,77.58,77.6,32830.0,59.7612,59.7766,59.7458,59.7612,32830.0
2016-12-19 12:15:00,77.6,77.67,77.56,77.63,39279.0,59.7612,59.8151,59.7304,59.7843,39279.0
2016-12-19 12:20:00,77.63,77.71,77.61,77.7,12342.0,59.7843,59.8459,59.7689,59.8382,12342.0
2016-12-19 12:25:00,77.7,77.72,77.67,77.7,37223.0,59.8382,59.8536,59.8151,59.8382,37223.0
2016-12-19 12:30:00,77.71,77.79,77.68,77.79,75419.0,59.8459,59.9075,59.8228,59.9075,75419.0
2016-12-19 12:35:00,77.8,77.83,77.76,77.79,34243.0,59.9152,59.9383,59.8844,59.9075,34243.0
2016-12-19 12:40:00,77.79,77.79,77.73,77.78,64173.0,59.9075,59.9075,59.8613,59.8998,64173.0
2016-12-19 12:45:00,77.78,77.82,77.74,77.77,42052.0,59.8998,59.9306,59.869,59.8921,42052.0
2016-12-19 12:50:00,77.77,77.78,77.71,77.71,37004.0,59.8921,59.8998,59.8459,59.8459,37004.0
2016-12-19 12:55:00,77.73,77.83,77.71,77.8,104231.0,59.8613,59.9383,59.8459,59.9152,104231.0
2016-12-19 13:00:00,77.8,77.85,77.77,77.79,26881.0,59.9152,59.9537,59.8921,59.9075,26881.0
2016-12-19 13:05:00,77.79,77.81,77.74,77.75,32817.0,59.9075,59.9229,59.869,59.8767,32817.0
2016-12-19 13:10:00,77.76,77.76,77.7,77.7,14065.0,59.8844,59.8844,59.8382,59.8382,14065.0
2016-12-19 13:15:00,77.7,77.79,77.69,77.7,47044.0,59.8382,59.9075,59.8305,59.8382,47044.0
2016-12-19 13:20:00,77.7,77.78,77.67,77.73,20626.0,59.8382,59.8998,59.8151,59.8613,20626.0
2016-12-19 13:25:00,77.73,77.77,77.72,77.75,20144.0,59.8613,59.8921,59.8536,59.8767,20144.0
2016-12-19 13:30:00,77.74,77.77,77.64,77.65,165439.0,59.869,59.8921,59.792,59.7997,165439.0
2016-12-19 13:35:00,77.66,77.66,77.6,77.61,32526.0,59.8074,59.8074,59.7612,59.7689,32526.0
2016-12-19 13:40:00,77.61,77.67,77.58,77.66,38001.0,59.7689,59.8151,59.7458,59.8074,38001.0
2016-12-19 13:45:00,77.65,77.65,77.62,77.65,14652.0,59.7997,59.7997,59.7766,59.7997,14652.0
2016-12-19 13:50:00,77.65,77.66,77.61,77.63,132880.0,59.7997,59.8074,59.7689,59.7843,132880.0
2016-12-19 13:55:00,77.64,77.68,77.62,77.65,109014.0,59.792,59.8228,59.7766,59.7997,109014.0
2016-12-19 14:00:00,77.65,77.67,77.56,77.59,205151.0,59.7997,59.8151,59.7304,59.7535,205151.0
2016-12-19 14:05:00,77.58,77.61,77.53,77.54,73776.0,59.7458,59.7689,59.7073,59.715,73776.0
2016-12-19 14:10:00,77.55,77.59,77.53,77.59,20266.0,59.7227,59.7535,59.7073,59.7535,20266.0
2016-12-19 14:15:00,77.59,77.59,77.55,77.55,15606.0,59.7535,59.7535,59.7227,59.7227,15606.0
2016-12-19 14:20:00,77.55,77.56,77.51,77.55,38959.0,59.7227,59.7304,59.6918,59.7227,38959.0
2016-12-19 14:25:00,77.55,77.61,77.55,77.58,45883.0,59.7227,59.7689,59.7227,59.7458,45883.0
2016-12-19 14:30:00,77.59,77.62,77.57,77.59,96836.0,59.7535,59.7766,59.7381,59.7535,96836.0
2016-12-19 14:35:00,77.59,77.63,77.58,77.58,34628.0,59.7535,59.7843,59.7458,59.7458,34628.0
2016-12-19 14:40:00,77.58,77.64,77.55,77.61,105531.0,59.7458,59.792,59.7227,59.7689,105531.0
2016-12-19 14:45:00,77.61,77.65,77.58,77.64,26109.0,59.7689,59.7997,59.7458,59.792,26109.0
2016-12-19 14:50:00,77.63,77.64,77.56,77.59,45133.0,59.7843,59.792,59.7304,59.7535,45133.0
2016-12-19 14:55:00,77.59,77.61,77.55,77.57,21396.0,59.7535,59.7689,59.7227,59.7381,21396.0
2016-12-19 15:00:00,77.57,77.59,77.53,77.58,76089.0,59.7381,59.7535,59.7073,59.7458,76089.0
2016-12-19 15:05:00,77.58,77.59,77.55,77.58,46822.0,59.7458,59.7535,59.7227,59.7458,46822.0
2016-12-19 15:10:00,77.58,77.58,77.51,77.56,121939.0,59.7458,59.7458,59.6918,59.7304,121939.0
2016-12-19 15:15:00,77.56,77.56,77.49,77.5,104231.0,59.7304,59.7304,59.6764,59.6841,104231.0
2016-12-19 15:20:00,77.49,77.52,77.46,77.5,86615.0,59.6764,59.6996,59.6533,59.6841,86615.0
2016-12-19 15:25:00,77.5,77.55,77.49,77.53,51354.0,59.6841,59.7227,59.6764,59.7073,51354.0
2016-12-19 15:30:00,77.54,77.54,77.51,77.52,34719.0,59.715,59.715,59.6918,59.6996,34719.0
2016-12-19 15:35:00,77.53,77.54,77.49,77.51,105650.0,59.7073,59.715,59.6764,59.6918,105650.0
2016-12-19 15:40:00,77.5,77.54,77.48,77.52,74024.0,59.6841,59.715,59.6687,59.6996,74024.0
2016-12-19 15:45:00,77.52,77.53,77.49,77.49,208448.0,59.6996,59.7073,59.6764,59.6764,208448.0
2016-12-19 15:50:00,77.49,77.55,77.49,77.5,272209.0,59.6764,59.7227,59.6764,59.6841,272209.0
2016-12-19 15:55:00,77.49,77.67,77.49,77.65,1631116.0,59.6764,59.8151,59.6764,59.7997,1631116.0
2016-12-20 09:30:00,77.62,77.72,77.33,77.67,203938.0,59.7766,59.8536,59.5532,59.8151,203938.0
2016-12-20 09:35:00,77.69,77.9,77.68,77.77,142945.0,59.8305,59.9922,59.8228,59.8921,142945.0
2016-12-20 09:40:00,77.77,77.88,77.75,77.87,96913.0,59.8921,59.9768,59.8767,59.9691,96913.0
2016-12-20 09:45:00,77.85,78.03,77.84,78.03,56341.0,59.9537,60.0923,59.946,60.0923,56341.0
2016-12-20 09:50:00,78.02,78.07,77.91,77.92,122382.0,60.0846,60.1231,59.9999,60.0076,122382.0
2016-12-20 09:55:00,77.91,77.98,77.9,77.96,49799.0,59.9999,60.0538,59.9922,60.0384,49799.0
2016-12-20 10:00:00,78.0,78.01,77.89,77.89,47982.0,60.0692,60.0769,59.9845,59.9845,47982.0
2016-12-20 10:05:00,77.9,78.04,77.89,77.99,76296.0,59.9922,60.1,59.9845,60.0615,76296.0
2016-12-20 10:10:00,77.99,78.02,77.86,77.94,69005.0,60.0615,60.0846,59.9614,60.023,69005.0
2016-12-20 10:15:00,77.93,78.06,77.92,78.02,84831.0,60.0153,60.1154,60.0076,60.0846,84831.0
2016-12-20 10:20:00,78.02,79.88,77.99,78.04,157225.0,60.0846,61.517,60.0615,60.1,157225.0
2016-12-20 10:25:00,78.02,78.02,77.93,77.99,101492.0,60.0846,60.0846,60.0153,60.0615,101492.0
2016-12-20 10:30:00,77.99,78.03,77.97,77.98,49119.0,60.0615,60.0923,60.0461,60.0538,49119.0
2016-12-20 10:35:00,77.98,77.98,77.86,77.95,58783.0,60.0538,60.0538,59.9614,60.0307,58783.0
2016-12-20 10:40:00,77.96,77.99,77.9,77.9,46730.0,60.0384,60.0615,59.9922,59.9922,46730.0
2016-12-20 10:45:00,77.91,77.95,77.88,77.94,39711.0,59.9999,60.0307,59.9768,60.023,39711.0
2016-12-20 10:50:00,77.94,77.99,77.9,77.94,99856.0,60.023,60.0615,59.9922,60.023,99856.0
2016-12-20 10:55:00,77.93,77.99,77.9,77.91,32659.0,60.0153,60.0615,59.9922,59.9999,32659.0
2016-12-20 11:00:00,77.9,77.92,77.82,77.83,64809.0,59.9922,60.0076,59.9306,59.9383,64809.0
2016-12-20 11:05:00,77.82,77.85,77.76,77.76,55500.0,59.9306,59.9537,59.8844,59.8844,55500.0
2016-12-20 11:10:00,77.76,77.79,77.72,77.74,34601.0,59.8844,59.9075,59.8536,59.869,34601.0
2016-12-20 11:15:00,77.74,77.74,77.66,77.7,47797.0,59.869,59.869,59.8074,59.8382,47797.0
2016-12-20 11:20:00,77.7,77.76,77.69,77.76,103712.0,59.8382,59.8844,59.8305,59.8844,103712.0
2016-12-20 11:25:00,77.77,77.79,77.69,77.7,63965.0,59.8921,59.9075,59.8305,59.8382,63965.0
2016-12-20 11:30:00,77.69,77.69,77.63,77.67,36363.0,59.8305,59.8305,59.7843,59.8151,36363.0
2016-12-20 11:35:00,77.66,77.69,77.64,77.65,98791.0,59.8074,59.8305,59.792,59.7997,98791.0
2016-12-20 11:40:00,77.64,77.7,77.64,77.67,163978.0,59.792,59.8382,59.792,59.8151,163978.0
2016-12-20 11:45:00,77.68,77.74,77.67,77.72,135697.0,59.8228,59.869,59.8151,59.8536,135697.0
2016-12-20 11:50:00,77.72,77.74,77.54,77.56,126830.0,59.8536,59.869,59.715,59.7304,126830.0
2016-12-20 11:55:00,77.56,77.61,77.55,77.59,119371.0,59.7304,59.7689,59.7227,59.7535,119371.0
2016-12-20 12:00:00,77.59,77.63,77.57,77.6,74455.0,59.7535,59.7843,59.7381,59.7612,74455.0
2016-12-20 12:05:00,77.61,77.74,77.6,77.74,158248.0,59.7689,59.869,59.7612,59.869,158248.0
2016-12-20 12:10:00,77.73,77.74,77.67,77.69,126489.0,59.8613,59.869,59.8151,59.8305,126489.0
2016-12-20 12:15:00,77.7,77.74,77.69,77.72,52262.0,59.8382,59.869,59.8305,59.8536,52262.0
2016-12-20 12:20:00,77.72,77.73,77.65,77.67,52502.0,59.8536,59.8613,59.7997,59.8151,52502.0
2016-12-20 12:25:00,77.66,77.67,77.62,77.66,34702.0,59.8074,59.8151,59.7766,59.8074,34702.0
2016-12-20 12:30:00,77.65,77.65,77.6,77.62,17168.0,59.7997,59.7997,59.7612,59.7766,17168.0
2016-12-20 12:35:00,77.63,77.64,77.59,77.64,42443.0,59.7843,59.792,59.7535,59.792,42443.0
2016-12-20 12:40:00,77.64,77.65,77.62,77.63,16887.0,59.792,59.7997,59.7766,59.7843,16887.0
2016-12-20 12:45:00,77.64,77.65,77.6,77.6,32593.0,59.792,59.7997,59.7612,59.7612,32593.0
2016-12-20 12:50:00,77.61,77.63,77.59,77.6,46657.0,59.7689,59.7843,59.7535,59.7612,46657.0
2016-12-20 12:55:00,77.61,77.66,77.6,77.63,33320.0,59.7689,59.8074,59.7612,59.7843,33320.0
2016-12-20 13:00:00,77.62,77.64,77.61,77.63,26481.0,59.7766,59.792,59.7689,59.7843,26481.0
2016-12-20 13:05:00,77.62,77.64,77.61,77.62,54485.0,59.7766,59.792,59.7689,59.7766,54485.0
2016-12-20 13:10:00,77.63,77.66,77.62,77.64,14194.0,59.7843,59.8074,59.7766,59.792,14194.0
2016-12-20 13:15:00,77.64,77.69,77.63,77.66,71081.0,59.792,59.8305,59.7843,59.8074,71081.0
2016-12-20 13:20:00,77.66,77.68,77.65,77.67,31343.0,59.8074,59.8228,59.7997,59.8151,31343.0
2016-12-20 13:25:00,77.67,77.68,77.64,77.66,57589.0,59.8151,59.8228,59.792,59.8074,57589.0
2016-12-20 13:30:00,77.66,77.66,77.62,77.62,7740.0,59.8074,59.8074,59.7766,59.7766,7740.0
2016-12-20 13:35:00,77.62,77.65,77.6,77.64,37909.0,59.7766,59.7997,59.7612,59.792,37909.0
2016-12-20 13:40:00,77.64,77.64,77.57,77.58,11473.0,59.792,59.792,59.7381,59.7458,11473.0
2016-12-20 13:45:00,77.58,77.59,77.56,77.56,6400.0,59.7458,59.7535,59.7304,59.7304,6400.0
2016-12-20 13:50:00,77.57,77.58,77.53,77.54,20105.0,59.7381,59.7458,59.7073,59.715,20105.0
2016-12-20 13:55:00,77.54,77.57,77.51,77.55,36887.0,59.715,59.7381,59.6918,59.7227,36887.0
2016-12-20 14:00:00,77.56,77.61,77.56,77.6,31276.0,59.7304,59.7689,59.7304,59.7612,31276.0
2016-12-20 14:05:00,77.59,77.6,77.53,77.54,29014.0,59.7535,59.7612,59.7073,59.715,29014.0
2016-12-20 14:10:00,77.54,77.57,77.51,77.52,58425.0,59.715,59.7381,59.6918,59.6996,58425.0
2016-12-20 14:15:00,77.51,77.53,77.48,77.53,14267.0,59.6918,59.7073,59.6687,59.7073,14267.0
2016-12-20 14:20:00,77.53,77.57,77.48,77.5,30491.0,59.7073,59.7381,59.6687,59.6841,30491.0
2016-12-20 14:25:00,77.5,77.55,77.49,77.54,26247.0,59.6841,59.7227,59.6764,59.715,26247.0
2016-12-20 14:30:00,77.53,77.53,77.43,77.45,27221.0,59.7073,59.7073,59.6302,59.6456,27221.0
2016-12-20 14:35:00,77.46,77.47,77.41,77.43,18377.0,59.6533,59.661,59.6148,59.6302,18377.0
2016-12-20 14:40:00,77.43,77.45,77.42,77.44,17363.0,59.6302,59.6456,59.6225,59.6379,17363.0
2016-12-20 14:45:00,77.44,77.44,77.36,77.36,57547.0,59.6379,59.6379,59.5763,59.5763,57547.0
2016-12-20 14:50:00,77.36,77.4,77.36,77.38,17049.0,59.5763,59.6071,59.5763,59.5917,17049.0
2016-12-20 14:55:00,77.38,77.4,77.34,77.35,36582.0,59.5917,59.6071,59.5609,59.5686,36582.0
2016-12-20 15:00:00,77.34,77.37,77.33,77.35,16585.0,59.5609,59.584,59.5532,59.5686,16585.0
2016-12-20 15:05:00,77.35,77.37,77.3,77.35,93872.0,59.5686,59.584,59.5301,59.5686,93872.0
2016-12-20 15:10:00,77.35,77.37,77.33,77.35,51721.0,59.5686,59.584,59.5532,59.5686,51721.0
2016-12-20 15:15:00,77.35,77.41,77.35,77.41,108822.0,59.5686,59.6148,59.5686,59.6148,108822.0
2016-12-20 15:20:00,77.41,77.44,77.39,77.41,98548.0,59.6148,59.6379,59.5994,59.6148,98548.0
2016-12-20 15:25:00,77.42,77.51,77.41,77.51,113322.0,59.6225,59.6918,59.6148,59.6918,113322.0
2016-12-20 15:30:00,77.51,77.6,77.51,77.59,157653.0,59.6918,59.7612,59.6918,59.7535,157653.0
2016-12-20 15:35:00,77.6,77.61,77.57,77.59,100450.0,59.7612,59.7689,59.7381,59.7535,100450.0
2016-12-20 15:40:00,77.59,77.62,77.58,77.6,105442.0,59.7535,59.7766,59.7458,59.7612,105442.0
2016-12-20 15:45:00,77.6,77.64,77.6,77.63,311227.0,59.7612,59.792,59.7612,59.7843,311227.0
2016-12-20 15:50:00,77.64,77.68,77.63,77.67,250529.0,59.792,59.8228,59.7843,59.8151,250529.0
2016-12-20 15:55:00,77.67,77.78,77.66,77.78,767112.0,59.8151,59.8998,59.8074,59.8998,767112.0
2016-12-21 09:30:00,76.77,77.07,76.69,77.07,154543.0,59.9617,60.196,59.8992,60.196,154543.0
2016-12-21 09:35:00,77.09,77.18,76.94,77.04,85959.0,60.2116,60.2819,60.0945,60.1726,85959.0
2016-12-21 09:40:00,77.03,77.11,76.91,76.93,71419.0,60.1648,60.2272,60.071,60.0866,71419.0
2016-12-21 09:45:00,76.93,76.99,76.81,76.99,61718.0,60.0866,60.1335,59.9929,60.1335,61718.0
2016-12-21 09:50:00,77.01,77.06,76.93,77.02,40886.0,60.1491,60.1882,60.0866,60.1569,40886.0
2016-12-21 09:55:00,77.04,77.04,76.89,76.93,62777.0,60.1726,60.1726,60.0554,60.0866,62777.0
2016-12-21 10:00:00,76.93,77.02,76.89,76.99,114263.0,60.0866,60.1569,60.0554,60.1335,114263.0
2016-12-21 10:05:00,76.98,77.0,76.89,76.95,34695.0,60.1257,60.1413,60.0554,60.1023,34695.0
2016-12-21 10:10:00,76.94,77.0,76.93,77.0,42959.0,60.0945,60.1413,60.0866,60.1413,42959.0
2016-12-21 10:15:00,77.0,77.05,76.91,77.0,52336.0,60.1413,60.1804,60.071,60.1413,52336.0
2016-12-21 10:20:00,77.0,77.0,76.88,76.89,51213.0,60.1413,60.1413,60.0476,60.0554,51213.0
2016-12-21 10:25:00,76.9,76.91,76.81,76.84,51128.0,60.0632,60.071,59.9929,60.0164,51128.0
2016-12-21 10:30:00,76.83,76.9,76.8,76.87,58532.0,60.0085,60.0632,59.9851,60.0398,58532.0
2016-12-21 10:35:00,76.87,77.0,76.86,76.99,43469.0,60.0398,60.1413,60.032,60.1335,43469.0
2016-12-21 10:40:00,76.99,77.05,76.97,76.99,23080.0,60.1335,60.1804,60.1179,60.1335,23080.0
2016-12-21 10:45:00,76.99,77.02,76.9,76.91,40952.0,60.1335,60.1569,60.0632,60.071,40952.0
2016-12-21 10:50:00,76.91,76.93,76.86,76.92,79689.0,60.071,60.0866,60.032,60.0788,79689.0
2016-12-21 10:55:00,76.92,76.93,76.82,76.82,32782.0,60.0788,60.0866,60.0007,60.0007,32782.0
2016-12-21 11:00:00,76.83,76.86,76.82,76.83,37334.0,60.0085,60.032,60.0007,60.0085,37334.0
2016-12-21 11:05:00,76.84,76.86,76.8,76.83,42009.0,60.0164,60.032,59.9851,60.0085,42009.0
2016-12-21 11:10:00,76.82,76.84,76.76,76.8,45867.0,60.0007,60.0164,59.9539,59.9851,45867.0
2016-12-21 11:15:00,76.8,76.86,76.75,76.77,54098.0,59.9851,60.032,59.9461,59.9617,54098.0
2016-12-21 11:20:00,76.77,76.84,76.77,76.84,34107.0,59.9617,60.0164,59.9617,60.0164,34107.0
2016-12-21 11:25:00,76.83,76.84,76.7,76.7,144650.0,60.0085,60.0164,59.907,59.907,144650.0
2016-12-21 11:30:00,76.71,76.77,76.7,76.74,53087.0,59.9148,59.9617,59.907,59.9382,53087.0
2016-12-21 11:35:00,76.74,76.78,76.69,76.77,70655.0,59.9382,59.9695,59.8992,59.9617,70655.0
2016-12-21 11:40:00,76.77,76.78,76.67,76.67,88972.0,59.9617,59.9695,59.8836,59.8836,88972.0
2016-12-21 11:45:00,76.66,76.73,76.65,76.71,84355.0,59.8758,59.9304,59.868,59.9148,84355.0
2016-12-21 11:50:00,76.71,76.73,76.66,76.7,43053.0,59.9148,59.9304,59.8758,59.907,43053.0
2016-12-21 11:55:00,76.7,76.72,76.65,76.65,25073.0,59.907,59.9226,59.868,59.868,25073.0
2016-12-21 12:00:00,76.66,76.68,76.61,76.67,83973.0,59.8758,59.8914,59.8367,59.8836,83973.0
2016-12-21 12:05:00,76.66,76.69,76.66,76.68,53597.0,59.8758,59.8992,59.8758,59.8914,53597.0
2016-12-21 12:10:00,76.69,76.71,76.62,76.63,25629.0,59.8992,59.9148,59.8445,59.8523,25629.0
2016-12-21 12:15:00,76.64,76.64,76.59,76.6,15761.0,59.8601,59.8601,59.8211,59.8289,15761.0
2016-12-21 12:20:00,76.6,76.6,76.5,76.54,34710.0,59.8289,59.8289,59.7508,59.782,34710.0
2016-12-21 12:25:00,76.53,76.55,76.51,76.52,55786.0,59.7742,59.7898,59.7586,59.7664,55786.0
2016-12-21 12:30:00,76.53,76.56,76.48,76.49,39142.0,59.7742,59.7977,59.7352,59.743,39142.0
2016-12-21 12:35:00,76.49,76.5,76.45,76.48,14400.0,59.743,59.7508,59.7117,59.7352,14400.0
2016-12-21 12:40:00,76.49,76.52,76.45,76.47,21812.0,59.743,59.7664,59.7117,59.7274,21812.0
2016-12-21 12:45:00,76.48,76.61,76.47,76.59,75127.0,59.7352,59.8367,59.7274,59.8211,75127.0
2016-12-21 12:50:00,76.59,76.65,76.58,76.63,117023.0,59.8211,59.868,59.8133,59.8523,117023.0
2016-12-21 12:55:00,76.61,76.67,76.61,76.66,25926.0,59.8367,59.8836,59.8367,59.8758,25926.0
2016-12-21 13:00:00,76.66,76.72,76.65,76.69,47221.0,59.8758,59.9226,59.868,59.8992,47221.0
2016-12-21 13:05:00,76.7,76.75,76.7,76.72,27904.0,59.907,59.9461,59.907,59.9226,27904.0
2016-12-21 13:10:00,76.7,76.72,76.65,76.67,22092.0,59.907,59.9226,59.868,59.8836,22092.0
2016-12-21 13:15:00,76.67,76.67,76.64,76.65,11725.0,59.8836,59.8836,59.8601,59.868,11725.0
2016-12-21 13:20:00,76.66,76.71,76.64,76.64,11325.0,59.8758,59.9148,59.8601,59.8601,11325.0
2016-12-21 13:25:00,76.64,76.64,76.58,76.59,11011.0,59.8601,59.8601,59.8133,59.8211,11011.0
2016-12-21 13:30:00,76.59,76.59,76.52,76.54,10785.0,59.8211,59.8211,59.7664,59.782,10785.0
2016-12-21 13:35:00,76.54,76.58,76.53,76.53,28147.0,59.782,59.8133,59.7742,59.7742,28147.0
2016-12-21 13:40:00,76.54,76.56,76.51,76.53,14842.0,59.782,59.7977,59.7586,59.7742,14842.0
2016-12-21 13:45:00,76.53,76.53,76.48,76.5,25392.0,59.7742,59.7742,59.7352,59.7508,25392.0
2016-12-21 13:50:00,76.5,76.5,76.43,76.44,23804.0,59.7508,59.7508,59.6961,59.7039,23804.0
2016-12-21 13:55:00,76.44,76.44,76.4,76.4,33128.0,59.7039,59.7039,59.6727,59.6727,33128.0
2016-12-21 14:00:00,76.39,76.39,76.26,76.26,60273.0,59.6649,59.6649,59.5633,59.5633,60273.0
2016-12-21 14:05:00,76.26,76.26,76.2,76.2,49221.0,59.5633,59.5633,59.5165,59.5165,49221.0
2016-12-21 14:10:00,76.2,76.25,76.17,76.25,96823.0,59.5165,59.5555,59.493,59.5555,96823.0
2016-12-21 14:15:00,76.25,76.26,76.19,76.19,16073.0,59.5555,59.5633,59.5087,59.5087,16073.0
2016-12-21 14:20:00,76.18,76.19,76.13,76.15,71771.0,59.5009,59.5087,59.4618,59.4774,71771.0
2016-12-21 14:25:00,76.15,76.17,76.03,76.05,46816.0,59.4774,59.493,59.3837,59.3993,46816.0
2016-12-21 14:30:00,76.05,76.08,76.02,76.05,47522.0,59.3993,59.4228,59.3759,59.3993,47522.0
2016-12-21 14:35:00,76.04,76.04,75.98,75.98,26219.0,59.3915,59.3915,59.3446,59.3446,26219.0
2016-12-21 14:40:00,75.98,76.0,75.94,75.97,86575.0,59.3446,59.3603,59.3134,59.3368,86575.0
2016-12-21 14:45:00,75.96,75.96,75.93,75.94,50108.0,59.329,59.329,59.3056,59.3134,50108.0
2016-12-21 14:50:00,75.94,75.99,75.92,75.97,72627.0,59.3134,59.3525,59.2978,59.3368,72627.0
2016-12-21 14:55:00,75.96,76.03,75.95,76.02,77573.0,59.329,59.3837,59.3212,59.3759,77573.0
2016-12-21 15:00:00,76.03,76.07,76.01,76.06,32127.0,59.3837,59.4149,59.3681,59.4071,32127.0
2016-12-21 15:05:00,76.06,76.07,76.0,76.0,27243.0,59.4071,59.4149,59.3603,59.3603,27243.0
2016-12-21 15:10:00,76.0,76.07,75.99,76.03,50078.0,59.3603,59.4149,59.3525,59.3837,50078.0
2016-12-21 15:15:00,76.03,76.03,75.96,76.0,32493.0,59.3837,59.3837,59.329,59.3603,32493.0
2016-12-21 15:20:00,76.0,76.0,75.95,75.96,40407.0,59.3603,59.3603,59.3212,59.329,40407.0
2016-12-21 15:25:00,75.95,75.99,75.93,75.98,58720.0,59.3212,59.3525,59.3056,59.3446,58720.0
2016-12-21 15:30:00,75.99,75.99,75.95,75.97,51498.0,59.3525,59.3525,59.3212,59.3368,51498.0
2016-12-21 15:35:00,75.97,75.98,75.92,75.93,64084.0,59.3368,59.3446,59.2978,59.3056,64084.0
2016-12-21 15:40:00,75.93,75.93,75.83,75.83,89209.0,59.3056,59.3056,59.2275,59.2275,89209.0
2016-12-21 15:45:00,75.83,75.83,75.72,75.82,139183.0,59.2275,59.2275,59.1416,59.2197,139183.0
2016-12-21 15:50:00,75.82,75.83,75.78,75.78,112948.0,59.2197,59.2275,59.1884,59.1884,112948.0
2016-12-21 15:55:00,75.78,75.83,75.74,75.76,959817.0,59.1884,59.2275,59.1572,59.1728,959817.0
2016-12-22 09:30:00,75.63,75.73,75.51,75.61,93321.0,59.0713,59.1494,58.9775,59.0557,93321.0
2016-12-22 09:35:00,75.61,75.63,75.49,75.5,44582.0,59.0557,59.0713,58.9619,58.9697,44582.0
2016-12-22 09:40:00,75.5,75.55,75.35,75.55,134785.0,58.9697,59.0088,58.8526,59.0088,134785.0
2016-12-22 09:45:00,75.56,75.63,75.5,75.5,74637.0,59.0166,59.0713,58.9697,58.9697,74637.0
2016-12-22 09:50:00,75.49,75.51,75.44,75.44,31573.0,58.9619,58.9775,58.9229,58.9229,31573.0
2016-12-22 09:55:00,75.43,75.45,75.25,75.27,47245.0,58.9151,58.9307,58.7745,58.7901,47245.0
2016-12-22 10:00:00,75.26,75.29,75.14,75.16,112108.0,58.7823,58.8057,58.6886,58.7042,112108.0
2016-12-22 10:05:00,75.16,75.24,75.15,75.2,152699.0,58.7042,58.7667,58.6964,58.7354,152699.0
2016-12-22 10:10:00,75.21,75.24,75.21,75.22,44783.0,58.7432,58.7667,58.7432,58.751,44783.0
2016-12-22 10:15:00,75.22,75.42,75.22,75.4,73370.0,58.751,58.9073,58.751,58.8916,73370.0
2016-12-22 10:20:00,75.4,75.45,75.36,75.37,78355.0,58.8916,58.9307,58.8604,58.8682,78355.0
2016-12-22 10:25:00,75.38,75.43,75.36,75.37,69952.0,58.876,58.9151,58.8604,58.8682,69952.0
2016-12-22 10:30:00,75.38,75.39,75.34,75.37,55908.0,58.876,58.8838,58.8448,58.8682,55908.0
2016-12-22 10:35:00,75.36,75.5,75.36,75.48,138834.0,58.8604,58.9697,58.8604,58.9541,138834.0
2016-12-22 10:40:00,75.48,75.59,75.44,75.53,76247.0,58.9541,59.04,58.9229,58.9932,76247.0
2016-12-22 10:45:00,75.53,75.54,75.44,75.45,78688.0,58.9932,59.001,58.9229,58.9307,78688.0
2016-12-22 10:50:00,75.45,75.45,75.4,75.43,102671.0,58.9307,58.9307,58.8916,58.9151,102671.0
2016-12-22 10:55:00,75.43,75.44,75.31,75.32,170255.0,58.9151,58.9229,58.8213,58.8291,170255.0
2016-12-22 11:00:00,75.33,75.35,75.24,75.25,28652.0,58.837,58.8526,58.7667,58.7745,28652.0
2016-12-22 11:05:00,75.25,75.26,75.13,75.13,27924.0,58.7745,58.7823,58.6807,58.6807,27924.0
2016-12-22 11:10:00,75.12,75.21,75.11,75.19,44415.0,58.6729,58.7432,58.6651,58.7276,44415.0
2016-12-22 11:15:00,75.18,75.19,75.13,75.14,31980.0,58.7198,58.7276,58.6807,58.6886,31980.0
2016-12-22 11:20:00,75.14,75.14,75.05,75.06,38024.0,58.6886,58.6886,58.6183,58.6261,38024.0
2016-12-22 11:25:00,75.05,75.09,75.0,75.06,78351.0,58.6183,58.6495,58.5792,58.6261,78351.0
2016-12-22 11:30:00,75.06,75.08,74.99,75.01,67986.0,58.6261,58.6417,58.5714,58.587,67986.0
2016-12-22 11:35:00,75.01,75.02,74.98,75.01,50948.0,58.587,58.5948,58.5636,58.587,50948.0
2016-12-22 11:40:00,75.01,75.05,74.97,75.05,88680.0,58.587,58.6183,58.5558,58.6183,88680.0
2016-12-22 11:45:00,75.05,75.09,75.04,75.06,32681.0,58.6183,58.6495,58.6105,58.6261,32681.0
2016-12-22 11:50:00,75.06,75.19,75.06,75.19,37025.0,58.6261,58.7276,58.6261,58.7276,37025.0
2016-12-22 11:55:00,75.19,75.24,75.16,75.18,37901.0,58.7276,58.7667,58.7042,58.7198,37901.0
2016-12-22 12:00:00,75.18,75.21,75.09,75.1,47190.0,58.7198,58.7432,58.6495,58.6573,47190.0
2016-12-22 12:05:00,75.1,75.15,75.08,75.14,48797.0,58.6573,58.6964,58.6417,58.6886,48797.0
2016-12-22 12:10:00,75.13,75.16,75.11,75.15,27763.0,58.6807,58.7042,58.6651,58.6964,27763.0
2016-12-22 12:15:00,75.14,75.17,75.13,75.15,18585.0,58.6886,58.712,58.6807,58.6964,18585.0
2016-12-22 12:20:00,75.14,75.17,75.13,75.17,26932.0,58.6886,58.712,58.6807,58.712,26932.0
2016-12-22 12:25:00,75.17,75.2,75.15,75.16,53541.0,58.712,58.7354,58.6964,58.7042,53541.0
2016-12-22 12:30:00,75.16,75.21,75.16,75.2,37784.0,58.7042,58.7432,58.7042,58.7354,37784.0
2016-12-22 12:35:00,75.21,75.26,75.2,75.25,59352.0,58.7432,58.7823,58.7354,58.7745,59352.0
2016-12-22 12:40:00,75.25,75.32,75.25,75.31,40039.0,58.7745,58.8291,58.7745,58.8213,40039.0
2016-12-22 12:45:00,75.31,75.37,75.3,75.36,9266.0,58.8213,58.8682,58.8135,58.8604,9266.0
2016-12-22 12:50:00,75.36,75.4,75.35,75.35,28178.0,58.8604,58.8916,58.8526,58.8526,28178.0
2016-12-22 12:55:00,75.35,75.35,75.29,75.3,17899.0,58.8526,58.8526,58.8057,58.8135,17899.0
2016-12-22 13:00:00,75.29,75.32,75.22,75.25,77801.0,58.8057,58.8291,58.751,58.7745,77801.0
2016-12-22 13:05:00,75.25,75.26,75.22,75.25,13120.0,58.7745,58.7823,58.751,58.7745,13120.0
2016-12-22 13:10:00,75.25,75.27,75.21,75.23,22235.0,58.7745,58.7901,58.7432,58.7589,22235.0
2016-12-22 13:15:00,75.23,75.28,75.22,75.28,63268.0,58.7589,58.7979,58.751,58.7979,63268.0
2016-12-22 13:20:00,75.27,75.31,75.25,75.3,20269.0,58.7901,58.8213,58.7745,58.8135,20269.0
2016-12-22 13:25:00,75.3,75.34,75.3,75.32,27959.0,58.8135,58.8448,58.8135,58.8291,27959.0
2016-12-22 13:30:00,75.32,75.35,75.31,75.34,21088.0,58.8291,58.8526,58.8213,58.8448,21088.0
2016-12-22 13:35:00,75.34,75.38,75.3,75.37,28578.0,58.8448,58.876,58.8135,58.8682,28578.0
2016-12-22 13:40:00,75.38,75.45,75.38,75.45,21974.0,58.876,58.9307,58.876,58.9307,21974.0
2016-12-22 13:45:00,75.44,75.5,75.43,75.48,17501.0,58.9229,58.9697,58.9151,58.9541,17501.0
2016-12-22 13:50:00,75.49,75.49,75.44,75.46,22849.0,58.9619,58.9619,58.9229,58.9385,22849.0
2016-12-22 13:55:00,75.46,75.53,75.46,75.52,14608.0,58.9385,58.9932,58.9385,58.9854,14608.0
2016-12-22 14:00:00,75.52,75.56,75.51,75.53,29955.0,58.9854,59.0166,58.9775,58.9932,29955.0
2016-12-22 14:05:00,75.53,75.61,75.52,75.61,61565.0,58.9932,59.0557,58.9854,59.0557,61565.0
2016-12-22 14:10:00,75.6,75.63,75.55,75.55,11566.0,59.0478,59.0713,59.0088,59.0088,11566.0
2016-12-22 14:15:00,75.55,75.6,75.55,75.55,12331.0,59.0088,59.0478,59.0088,59.0088,12331.0
2016-12-22 14:20:00,75.55,75.6,75.54,75.59,24583.0,59.0088,59.0478,59.001,59.04,24583.0
2016-12-22 14:25:00,75.59,75.64,75.56,75.6,23873.0,59.04,59.0791,59.0166,59.0478,23873.0
2016-12-22 14:30:00,75.62,75.66,75.61,75.65,27327.0,59.0635,59.0947,59.0557,59.0869,27327.0
2016-12-22 14:35:00,75.65,75.7,75.63,75.63,18576.0,59.0869,59.1259,59.0713,59.0713,18576.0
2016-12-22 14:40:00,75.64,75.67,75.63,75.67,17547.0,59.0791,59.1025,59.0713,59.1025,17547.0
2016-12-22 14:45:00,75.66,75.66,75.63,75.64,12215.0,59.0947,59.0947,59.0713,59.0791,12215.0
2016-12-22 14:50:00,75.64,75.65,75.59,75.64,44162.0,59.0791,59.0869,59.04,59.0791,44162.0
2016-12-22 14:55:00,75.64,75.65,75.61,75.65,41257.0,59.0791,59.0869,59.0557,59.0869,41257.0
2016-12-22 15:00:00,75.65,75.67,75.61,75.65,34477.0,59.0869,59.1025,59.0557,59.0869,34477.0
2016-12-22 15:05:00,75.64,75.65,75.58,75.6,19549.0,59.0791,59.0869,59.0322,59.0478,19549.0
2016-12-22 15:10:00,75.59,75.61,75.56,75.57,40143.0,59.04,59.0557,59.0166,59.0244,40143.0
2016-12-22 15:15:00,75.57,75.58,75.56,75.56,26805.0,59.0244,59.0322,59.0166,59.0166,26805.0
2016-12-22 15:20:00,75.55,75.56,75.51,75.54,36586.0,59.0088,59.0166,58.9775,59.001,36586.0
2016-12-22 15:25:00,75.53,75.61,75.53,75.6,49258.0,58.9932,59.0557,58.9932,59.0478,49258.0
2016-12-22 15:30:00,75.59,75.61,75.49,75.51,84472.0,59.04,59.0557,58.9619,58.9775,84472.0
2016-12-22 15:35:00,75.5,75.56,75.5,75.56,67169.0,58.9697,59.0166,58.9697,59.0166,67169.0
2016-12-22 15:40:00,75.56,75.63,75.56,75.59,68341.0,59.0166,59.0713,59.0166,59.04,68341.0
2016-12-22 15:45:00,75.58,75.65,75.57,75.61,95225.0,59.0322,59.0869,59.0244,59.0557,95225.0
2016-12-22 15:50:00,75.62,75.64,75.61,75.63,63729.0,59.0635,59.0791,59.0557,59.0713,63729.0
2016-12-22 15:55:00,75.63,75.65,75.59,75.63,174840.0,59.0713,59.0869,59.04,59.0713,174840.0
2016-12-23 09:30:00,75.82,75.86,75.69,75.69,43699.0,59.2197,59.2509,59.1181,59.1181,43699.0
2016-12-23 09:35:00,75.69,75.83,75.68,75.77,126046.0,59.1181,59.2275,59.1103,59.1806,126046.0
2016-12-23 09:40:00,75.77,75.79,75.61,75.64,85408.0,59.1806,59.1962,59.0557,59.0791,85408.0
2016-12-23 09:45:00,75.64,75.79,75.63,75.78,76028.0,59.0791,59.1962,59.0713,59.1884,76028.0
2016-12-23 09:50:00,75.78,75.8,75.74,75.8,32063.0,59.1884,59.2041,59.1572,59.2041,32063.0
2016-12-23 09:55:00,75.8,75.87,75.76,75.77,82752.0,59.2041,59.2587,59.1728,59.1806,82752.0
2016-12-23 10:00:00,75.78,75.78,75.72,75.73,34903.0,59.1884,59.1884,59.1416,59.1494,34903.0
2016-12-23 10:05:00,75.72,75.73,75.57,75.58,69910.0,59.1416,59.1494,59.0244,59.0322,69910.0
2016-12-23 10:10:00,75.61,75.68,75.61,75.64,24370.0,59.0557,59.1103,59.0557,59.0791,24370.0
2016-12-23 10:15:00,75.64,75.69,75.63,75.64,35016.0,59.0791,59.1181,59.0713,59.0791,35016.0
2016-12-23 10:20:00,75.65,75.66,75.55,75.63,52833.0,59.0869,59.0947,59.0088,59.0713,52833.0
2016-12-23 10:25:00,75.63,75.64,75.55,75.55,26153.0,59.0713,59.0791,59.0088,59.0088,26153.0
2016-12-23 10:30:00,75.56,75.61,75.56,75.59,13094.0,59.0166,59.0557,59.0166,59.04,13094.0
2016-12-23 10:35:00,75.6,75.61,75.54,75.56,25394.0,59.0478,59.0557,59.001,59.0166,25394.0
2016-12-23 10:40:00,75.56,75.57,75.52,75.53,18872.0,59.0166,59.0244,58.9854,58.9932,18872.0
2016-12-23 10:45:00,75.54,75.6,75.54,75.59,38010.0,59.001,59.0478,59.001,59.04,38010.0
2016-12-23 10:50:00,75.6,75.6,75.55,75.55,19107.0,59.0478,59.0478,59.0088,59.0088,19107.0
2016-12-23 10:55:00,75.55,75.7,75.53,75.69,31972.0,59.0088,59.1259,58.9932,59.1181,31972.0
2016-12-23 11:00:00,75.69,75.74,75.68,75.68,37279.0,59.1181,59.1572,59.1103,59.1103,37279.0
2016-12-23 11:05:00,75.68,75.71,75.6,75.6,38991.0,59.1103,59.1338,59.0478,59.0478,38991.0
2016-12-23 11:10:00,75.6,75.62,75.5,75.53,83728.0,59.0478,59.0635,58.9697,58.9932,83728.0
2016-12-23 11:15:00,75.53,75.54,75.5,75.51,18948.0,58.9932,59.001,58.9697,58.9775,18948.0
2016-12-23 11:20:00,75.5,75.61,75.5,75.6,20191.0,58.9697,59.0557,58.9697,59.0478,20191.0
2016-12-23 11:25:00,75.59,75.62,75.58,75.6,20355.0,59.04,59.0635,59.0322,59.0478,20355.0
2016-12-23 11:30:00,75.6,75.66,75.6,75.65,24921.0,59.0478,59.0947,59.0478,59.0869,24921.0
2016-12-23 11:35:00,75.65,75.67,75.62,75.67,18670.0,59.0869,59.1025,59.0635,59.1025,18670.0
2016-12-23 11:40:00,75.67,75.67,75.62,75.62,8628.0,59.1025,59.1025,59.0635,59.0635,8628.0
2016-12-23 11:45:00,75.63,75.7,75.63,75.7,17594.0,59.0713,59.1259,59.0713,59.1259,17594.0
2016-12-23 11:50:00,75.69,75.7,75.67,75.69,17476.0,59.1181,59.1259,59.1025,59.1181,17476.0
2016-12-23 11:55:00,75.69,75.74,75.68,75.68,25690.0,59.1181,59.1572,59.1103,59.1103,25690.0
2016-12-23 12:00:00,75.68,75.72,75.68,75.69,25480.0,59.1103,59.1416,59.1103,59.1181,25480.0
2016-12-23 12:05:00,75.69,75.69,75.6,75.66,43733.0,59.1181,59.1181,59.0478,59.0947,43733.0
2016-12-23 12:10:00,75.65,75.67,75.62,75.65,56296.0,59.0869,59.1025,59.0635,59.0869,56296.0
2016-12-23 12:15:00,75.65,75.66,75.62,75.63,36903.0,59.0869,59.0947,59.0635,59.0713,36903.0
2016-12-23 12:20:00,75.62,75.66,75.58,75.58,49576.0,59.0635,59.0947,59.0322,59.0322,49576.0
2016-12-23 12:25:00,75.59,75.63,75.59,75.6,18398.0,59.04,59.0713,59.04,59.0478,18398.0
2016-12-23 12:30:00,75.6,75.62,75.58,75.59,5063.0,59.0478,59.0635,59.0322,59.04,5063.0
2016-12-23 12:35:00,75.59,75.59,75.57,75.58,8240.0,59.04,59.04,59.0244,59.0322,8240.0
2016-12-23 12:40:00,75.57,75.65,75.57,75.63,22156.0,59.0244,59.0869,59.0244,59.0713,22156.0
2016-12-23 12:45:00,75.64,75.65,75.59,75.6,20568.0,59.0791,59.0869,59.04,59.0478,20568.0
2016-12-23 12:50:00,75.59,75.6,75.56,75.59,30156.0,59.04,59.0478,59.0166,59.04,30156.0
2016-12-23 12:55:00,75.58,75.6,75.57,75.58,17843.0,59.0322,59.0478,59.0244,59.0322,17843.0
2016-12-23 13:00:00,75.58,75.59,75.52,75.53,42559.0,59.0322,59.04,58.9854,58.9932,42559.0
2016-12-23 13:05:00,75.54,75.58,75.53,75.54,17789.0,59.001,59.0322,58.9932,59.001,17789.0
2016-12-23 13:10:00,75.54,75.55,75.51,75.53,14607.0,59.001,59.0088,58.9775,58.9932,14607.0
2016-12-23 13:15:00,75.52,75.57,75.52,75.56,20415.0,58.9854,59.0244,58.9854,59.0166,20415.0
2016-12-23 13:20:00,75.56,75.6,75.55,75.59,17828.0,59.0166,59.0478,59.0088,59.04,17828.0
2016-12-23 13:25:00,75.58,75.59,75.55,75.56,17860.0,59.0322,59.04,59.0088,59.0166,17860.0
2016-12-23 13:30:00,75.56,75.59,75.55,75.58,24181.0,59.0166,59.04,59.0088,59.0322,24181.0
2016-12-23 13:35:00,75.59,75.61,75.57,75.58,11235.0,59.04,59.0557,59.0244,59.0322,11235.0
2016-12-23 13:40:00,75.58,75.58,75.55,75.56,17318.0,59.0322,59.0322,59.0088,59.0166,17318.0
2016-12-23 13:45:00,75.56,75.63,75.54,75.63,22256.0,59.0166,59.0713,59.001,59.0713,22256.0
2016-12-23 13:50:00,75.62,75.67,75.62,75.66,18668.0,59.0635,59.1025,59.0635,59.0947,18668.0
2016-12-23 13:55:00,75.67,75.71,75.66,75.67,16753.0,59.1025,59.1338,59.0947,59.1025,16753.0
2016-12-23 14:00:00,75.67,75.69,75.65,75.66,8124.0,59.1025,59.1181,59.0869,59.0947,8124.0
2016-12-23 14:05:00,75.66,75.67,75.64,75.67,6177.0,59.0947,59.1025,59.0791,59.1025,6177.0
2016-12-23 14:10:00,75.67,75.69,75.67,75.67,7567.0,59.1025,59.1181,59.1025,59.1025,7567.0
2016-12-23 14:15:00,75.67,75.71,75.67,75.7,29148.0,59.1025,59.1338,59.1025,59.1259,29148.0
2016-12-23 14:20:00,75.7,75.7,75.67,75.68,37821.0,59.1259,59.1259,59.1025,59.1103,37821.0
2016-12-23 14:25:00,75.68,75.69,75.65,75.67,17423.0,59.1103,59.1181,59.0869,59.1025,17423.0
2016-12-23 14:30:00,75.68,75.7,75.67,75.7,26306.0,59.1103,59.1259,59.1025,59.1259,26306.0
2016-12-23 14:35:00,75.7,75.73,75.68,75.73,36915.0,59.1259,59.1494,59.1103,59.1494,36915.0
2016-12-23 14:40:00,75.73,75.75,75.72,75.73,39203.0,59.1494,59.165,59.1416,59.1494,39203.0
2016-12-23 14:45:00,75.73,75.77,75.73,75.75,115942.0,59.1494,59.1806,59.1494,59.165,115942.0
2016-12-23 14:50:00,75.76,75.78,75.75,75.76,21167.0,59.1728,59.1884,59.165,59.1728,21167.0
2016-12-23 14:55:00,75.75,75.77,75.75,75.76,15827.0,59.165,59.1806,59.165,59.1728,15827.0
2016-12-23 15:00:00,75.76,75.87,75.75,75.85,89473.0,59.1728,59.2587,59.165,59.2431,89473.0
2016-12-23 15:05:00,75.85,75.85,75.8,75.81,22498.0,59.2431,59.2431,59.2041,59.2119,22498.0
2016-12-23 15:10:00,75.8,75.81,75.69,75.69,29217.0,59.2041,59.2119,59.1181,59.1181,29217.0
2016-12-23 15:15:00,75.69,75.7,75.66,75.67,59713.0,59.1181,59.1259,59.0947,59.1025,59713.0
2016-12-23 15:20:00,75.67,75.67,75.63,75.64,12598.0,59.1025,59.1025,59.0713,59.0791,12598.0
2016-12-23 15:25:00,75.64,75.67,75.6,75.6,41060.0,59.0791,59.1025,59.0478,59.0478,41060.0
2016-12-23 15:30:00,75.59,75.65,75.59,75.64,28102.0,59.04,59.0869,59.04,59.0791,28102.0
2016-12-23 15:35:00,75.64,75.68,75.63,75.67,37437.0,59.0791,59.1103,59.0713,59.1025,37437.0
2016-12-23 15:40:00,75.67,75.78,75.67,75.76,57594.0,59.1025,59.1884,59.1025,59.1728,57594.0
2016-12-23 15:45:00,75.77,75.79,75.73,75.77,51478.0,59.1806,59.1962,59.1494,59.1806,51478.0
2016-12-23 15:50:00,75.78,75.8,75.76,75.76,55364.0,59.1884,59.2041,59.1728,59.1728,55364.0
2016-12-23 15:55:00,75.76,75.8,75.75,75.8,99930.0,59.1728,59.2041,59.165,59.2041,99930.0
2016-12-27 09:30:00,76.04,76.04,75.76,75.76,56184.0,59.3915,59.3915,59.1728,59.1728,56184.0
2016-12-27 09:35:00,75.76,75.81,75.62,75.71,48667.0,59.1728,59.2119,59.0635,59.1338,48667.0
2016-12-27 09:40:00,75.76,75.82,75.71,75.81,35543.0,59.1728,59.2197,59.1338,59.2119,35543.0
2016-12-27 09:45:00,75.82,75.9,75.76,75.78,138206.0,59.2197,59.2822,59.1728,59.1884,138206.0
2016-12-27 09:50:00,75.78,75.83,75.74,75.82,91136.0,59.1884,59.2275,59.1572,59.2197,91136.0
2016-12-27 09:55:00,75.84,75.86,75.78,75.86,30587.0,59.2353,59.2509,59.1884,59.2509,30587.0
2016-12-27 10:00:00,75.85,75.92,75.82,75.85,76976.0,59.2431,59.2978,59.2197,59.2431,76976.0
2016-12-27 10:05:00,75.84,75.99,75.83,75.98,50130.0,59.2353,59.3525,59.2275,59.3446,50130.0
2016-12-27 10:10:00,75.98,76.02,75.95,76.01,24815.0,59.3446,59.3759,59.3212,59.3681,24815.0
2016-12-27 10:15:00,76.01,76.09,76.0,76.08,43294.0,59.3681,59.4306,59.3603,59.4228,43294.0
2016-12-27 10:20:00,76.08,76.08,75.94,75.95,39542.0,59.4228,59.4228,59.3134,59.3212,39542.0
2016-12-27 10:25:00,75.95,76.04,75.92,76.02,49680.0,59.3212,59.3915,59.2978,59.3759,49680.0
2016-12-27 10:30:00,76.03,76.03,75.95,76.0,61658.0,59.3837,59.3837,59.3212,59.3603,61658.0
2016-12-27 10:35:00,76.0,76.0,75.93,75.93,10904.0,59.3603,59.3603,59.3056,59.3056,10904.0
2016-12-27 10:40:00,75.93,75.98,75.89,75.98,35317.0,59.3056,59.3446,59.2743,59.3446,35317.0
2016-12-27 10:45:00,75.98,75.99,75.92,75.94,18745.0,59.3446,59.3525,59.2978,59.3134,18745.0
2016-12-27 10:50:00,75.92,75.93,75.86,75.87,40958.0,59.2978,59.3056,59.2509,59.2587,40958.0
2016-12-27 10:55:00,75.87,75.97,75.85,75.97,21317.0,59.2587,59.3368,59.2431,59.3368,21317.0
2016-12-27 11:00:00,75.97,76.07,75.96,76.07,52137.0,59.3368,59.4149,59.329,59.4149,52137.0
2016-12-27 11:05:00,76.06,76.07,76.02,76.02,18548.0,59.4071,59.4149,59.3759,59.3759,18548.0
2016-12-27 11:10:00,76.02,76.06,76.0,76.01,18817.0,59.3759,59.4071,59.3603,59.3681,18817.0
2016-12-27 11:15:00,76.01,76.05,75.99,75.99,28646.0,59.3681,59.3993,59.3525,59.3525,28646.0
2016-12-27 11:20:00,75.99,76.02,75.97,76.0,35800.0,59.3525,59.3759,59.3368,59.3603,35800.0
2016-12-27 11:25:00,76.0,76.07,75.97,76.07,21028.0,59.3603,59.4149,59.3368,59.4149,21028.0
2016-12-27 11:30:00,76.06,76.09,76.06,76.08,27056.0,59.4071,59.4306,59.4071,59.4228,27056.0
2016-12-27 11:35:00,76.08,76.13,76.07,76.11,25774.0,59.4228,59.4618,59.4149,59.4462,25774.0
2016-12-27 11:40:00,76.1,76.12,76.09,76.1,18916.0,59.4384,59.454,59.4306,59.4384,18916.0
2016-12-27 11:45:00,76.1,76.11,76.06,76.06,66850.0,59.4384,59.4462,59.4071,59.4071,66850.0
2016-12-27 11:50:00,76.05,76.1,76.05,76.08,22174.0,59.3993,59.4384,59.3993,59.4228,22174.0
2016-12-27 11:55:00,76.08,76.1,76.07,76.08,15287.0,59.4228,59.4384,59.4149,59.4228,15287.0
2016-12-27 12:00:00,76.08,76.09,76.03,76.06,21195.0,59.4228,59.4306,59.3837,59.4071,21195.0
2016-12-27 12:05:00,76.07,76.1,76.06,76.07,24887.0,59.4149,59.4384,59.4071,59.4149,24887.0
2016-12-27 12:10:00,76.06,76.07,75.98,75.99,28790.0,59.4071,59.4149,59.3446,59.3525,28790.0
2016-12-27 12:15:00,75.99,76.02,75.96,75.96,31934.0,59.3525,59.3759,59.329,59.329,31934.0
2016-12-27 12:20:00,75.96,75.98,75.96,75.96,8399.0,59.329,59.3446,59.329,59.329,8399.0
2016-12-27 12:25:00,75.95,75.95,75.92,75.94,13311.0,59.3212,59.3212,59.2978,59.3134,13311.0
2016-12-27 12:30:00,75.93,75.96,75.92,75.96,8848.0,59.3056,59.329,59.2978,59.329,8848.0
2016-12-27 12:35:00,75.97,75.98,75.92,75.92,9438.0,59.3368,59.3446,59.2978,59.2978,9438.0
2016-12-27 12:40:00,75.93,75.98,75.93,75.96,18335.0,59.3056,59.3446,59.3056,59.329,18335.0
2016-12-27 12:45:00,75.96,75.99,75.95,75.96,19806.0,59.329,59.3525,59.3212,59.329,19806.0
2016-12-27 12:50:00,75.97,76.04,75.97,76.03,15226.0,59.3368,59.3915,59.3368,59.3837,15226.0
2016-12-27 12:55:00,76.03,76.04,76.0,76.0,14539.0,59.3837,59.3915,59.3603,59.3603,14539.0
2016-12-27 13:00:00,76.01,76.06,76.01,76.06,10269.0,59.3681,59.4071,59.3681,59.4071,10269.0
2016-12-27 13:05:00,76.05,76.11,76.04,76.1,28561.0,59.3993,59.4462,59.3915,59.4384,28561.0
2016-12-27 13:10:00,76.09,76.11,76.07,76.07,7500.0,59.4306,59.4462,59.4149,59.4149,7500.0
2016-12-27 13:15:00,76.06,76.07,76.04,76.05,40569.0,59.4071,59.4149,59.3915,59.3993,40569.0
2016-12-27 13:20:00,76.06,76.07,76.05,76.05,24900.0,59.4071,59.4149,59.3993,59.3993,24900.0
2016-12-27 13:25:00,76.06,76.09,76.06,76.07,34033.0,59.4071,59.4306,59.4071,59.4149,34033.0
2016-12-27 13:30:00,76.07,76.08,76.06,76.07,15553.0,59.4149,59.4228,59.4071,59.4149,15553.0
2016-12-27 13:35:00,76.07,76.08,76.03,76.05,24021.0,59.4149,59.4228,59.3837,59.3993,24021.0
2016-12-27 13:40:00,76.05,76.06,76.02,76.06,12352.0,59.3993,59.4071,59.3759,59.4071,12352.0
2016-12-27 13:45:00,76.06,76.07,76.03,76.04,13022.0,59.4071,59.4149,59.3837,59.3915,13022.0
2016-12-27 13:50:00,76.05,76.06,76.03,76.04,21039.0,59.3993,59.4071,59.3837,59.3915,21039.0
2016-12-27 13:55:00,76.05,76.09,76.04,76.08,30696.0,59.3993,59.4306,59.3915,59.4228,30696.0
2016-12-27 14:00:00,76.07,76.08,76.01,76.04,29071.0,59.4149,59.4228,59.3681,59.3915,29071.0
2016-12-27 14:05:00,76.03,76.04,76.0,76.03,20731.0,59.3837,59.3915,59.3603,59.3837,20731.0
2016-12-27 14:10:00,76.03,76.07,76.02,76.06,15936.0,59.3837,59.4149,59.3759,59.4071,15936.0
2016-12-27 14:15:00,76.06,76.12,76.06,76.07,8756.0,59.4071,59.454,59.4071,59.4149,8756.0
2016-12-27 14:20:00,76.07,76.07,76.05,76.05,6219.0,59.4149,59.4149,59.3993,59.3993,6219.0
2016-12-27 14:25:00,76.04,76.08,76.04,76.05,27345.0,59.3915,59.4228,59.3915,59.3993,27345.0
2016-12-27 14:30:00,76.06,76.06,76.02,76.02,7818.0,59.4071,59.4071,59.3759,59.3759,7818.0
2016-12-27 14:35:00,76.02,76.07,76.02,76.03,30282.0,59.3759,59.4149,59.3759,59.3837,30282.0
2016-12-27 14:40:00,76.03,76.03,76.01,76.03,11246.0,59.3837,59.3837,59.3681,59.3837,11246.0
2016-12-27 14:45:00,76.03,76.04,75.99,75.99,6755.0,59.3837,59.3915,59.3525,59.3525,6755.0
2016-12-27 14:50:00,75.99,76.0,75.94,75.95,29221.0,59.3525,59.3603,59.3134,59.3212,29221.0
2016-12-27 14:55:00,75.95,75.96,75.91,75.91,19433.0,59.3212,59.329,59.29,59.29,19433.0
2016-12-27 15:00:00,75.92,75.97,75.91,75.95,61594.0,59.2978,59.3368,59.29,59.3212,61594.0
2016-12-27 15:05:00,75.95,75.95,75.93,75.95,13191.0,59.3212,59.3212,59.3056,59.3212,13191.0
2016-12-27 15:10:00,75.95,75.95,75.92,75.93,13028.0,59.3212,59.3212,59.2978,59.3056,13028.0
2016-12-27 15:15:00,75.92,75.93,75.86,75.89,36787.0,59.2978,59.3056,59.2509,59.2743,36787.0
2016-12-27 15:20:00,75.89,75.89,75.86,75.86,31554.0,59.2743,59.2743,59.2509,59.2509,31554.0
2016-12-27 15:25:00,75.85,75.85,75.8,75.83,24661.0,59.2431,59.2431,59.2041,59.2275,24661.0
2016-12-27 15:30:00,75.83,75.84,75.81,75.83,30944.0,59.2275,59.2353,59.2119,59.2275,30944.0
2016-12-27 15:35:00,75.84,75.85,75.81,75.84,28877.0,59.2353,59.2431,59.2119,59.2353,28877.0
2016-12-27 15:40:00,75.84,75.88,75.81,75.87,32423.0,59.2353,59.2665,59.2119,59.2587,32423.0
2016-12-27 15:45:00,75.87,75.94,75.87,75.89,49662.0,59.2587,59.3134,59.2587,59.2743,49662.0
2016-12-27 15:50:00,75.89,75.91,75.88,75.88,50943.0,59.2743,59.29,59.2665,59.2665,50943.0
2016-12-27 15:55:00,75.88,75.91,75.88,75.9,190022.0,59.2665,59.29,59.2665,59.2822,190022.0
2016-12-28 09:30:00,76.1,76.1,75.75,75.76,92965.0,59.4384,59.4384,59.165,59.1728,92965.0
2016-12-28 09:35:00,75.74,75.77,75.55,75.77,107007.0,59.1572,59.1806,59.0088,59.1806,107007.0
2016-12-28 09:40:00,75.78,75.88,75.59,75.62,102760.0,59.1884,59.2665,59.04,59.0635,102760.0
2016-12-28 09:45:00,75.62,75.64,75.4,75.42,115995.0,59.0635,59.0791,58.8916,58.9073,115995.0
2016-12-28 09:50:00,75.42,75.43,75.34,75.35,108321.0,58.9073,58.9151,58.8448,58.8526,108321.0
2016-12-28 09:55:00,75.35,75.41,75.32,75.37,89054.0,58.8526,58.8994,58.8291,58.8682,89054.0
2016-12-28 10:00:00,75.36,75.39,75.32,75.38,82979.0,58.8604,58.8838,58.8291,58.876,82979.0
2016-12-28 10:05:00,75.39,75.57,75.34,75.57,136152.0,58.8838,59.0244,58.8448,59.0244,136152.0
2016-12-28 10:10:00,75.56,75.56,75.49,75.52,54117.0,59.0166,59.0166,58.9619,58.9854,54117.0
2016-12-28 10:15:00,75.53,75.65,75.53,75.63,99917.0,58.9932,59.0869,58.9932,59.0713,99917.0
2016-12-28 10:20:00,75.63,75.75,75.63,75.63,77942.0,59.0713,59.165,59.0713,59.0713,77942.0
2016-12-28 10:25:00,75.63,75.65,75.59,75.6,56350.0,59.0713,59.0869,59.04,59.0478,56350.0
2016-12-28 10:30:00,75.6,75.62,75.5,75.53,88333.0,59.0478,59.0635,58.9697,58.9932,88333.0
2016-12-28 10:35:00,75.53,75.59,75.5,75.54,35987.0,58.9932,59.04,58.9697,59.001,35987.0
2016-12-28 10:40:00,75.54,75.61,75.52,75.53,151870.0,59.001,59.0557,58.9854,58.9932,151870.0
2016-12-28 10:45:00,75.53,75.56,75.46,75.46,48849.0,58.9932,59.0166,58.9385,58.9385,48849.0
2016-12-28 10:50:00,75.46,75.46,75.41,75.42,62360.0,58.9385,58.9385,58.8994,58.9073,62360.0
2016-12-28 10:55:00,75.42,75.45,75.4,75.41,119370.0,58.9073,58.9307,58.8916,58.8994,119370.0
2016-12-28 11:00:00,75.42,75.43,75.37,75.4,82835.0,58.9073,58.9151,58.8682,58.8916,82835.0
2016-12-28 11:05:00,75.4,75.4,75.29,75.34,45555.0,58.8916,58.8916,58.8057,58.8448,45555.0
2016-12-28 11:10:00,75.34,75.43,75.34,75.39,38875.0,58.8448,58.9151,58.8448,58.8838,38875.0
2016-12-28 11:15:00,75.38,75.38,75.35,75.38,65916.0,58.876,58.876,58.8526,58.876,65916.0
2016-12-28 11:20:00,75.38,75.41,75.35,75.39,53519.0,58.876,58.8994,58.8526,58.8838,53519.0
2016-12-28 11:25:00,75.38,75.44,75.37,75.41,117950.0,58.876,58.9229,58.8682,58.8994,117950.0
2016-12-28 11:30:00,75.41,75.45,75.4,75.43,23201.0,58.8994,58.9307,58.8916,58.9151,23201.0
2016-12-28 11:35:00,75.44,75.55,75.44,75.54,45794.0,58.9229,59.0088,58.9229,59.001,45794.0
2016-12-28 11:40:00,75.54,75.56,75.52,75.53,32867.0,59.001,59.0166,58.9854,58.9932,32867.0
2016-12-28 11:45:00,75.53,75.57,75.52,75.56,30090.0,58.9932,59.0244,58.9854,59.0166,30090.0
2016-12-28 11:50:00,75.57,75.59,75.52,75.53,24277.0,59.0244,59.04,58.9854,58.9932,24277.0
2016-12-28 11:55:00,75.52,75.53,75.46,75.46,22633.0,58.9854,58.9932,58.9385,58.9385,22633.0
2016-12-28 12:00:00,75.46,75.48,75.41,75.42,33968.0,58.9385,58.9541,58.8994,58.9073,33968.0
2016-12-28 12:05:00,75.41,75.46,75.41,75.43,23812.0,58.8994,58.9385,58.8994,58.9151,23812.0
2016-12-28 12:10:00,75.42,75.42,75.33,75.33,39110.0,58.9073,58.9073,58.837,58.837,39110.0
2016-12-28 12:15:00,75.33,75.34,75.29,75.3,31300.0,58.837,58.8448,58.8057,58.8135,31300.0
2016-12-28 12:20:00,75.29,75.33,75.27,75.31,36741.0,58.8057,58.837,58.7901,58.8213,36741.0
2016-12-28 12:25:00,75.33,75.38,75.31,75.37,78537.0,58.837,58.876,58.8213,58.8682,78537.0
2016-12-28 12:30:00,75.38,75.43,75.37,75.39,61166.0,58.876,58.9151,58.8682,58.8838,61166.0
2016-12-28 12:35:00,75.4,75.44,75.37,75.41,20691.0,58.8916,58.9229,58.8682,58.8994,20691.0
2016-12-28 12:40:00,75.42,75.43,75.34,75.37,30779.0,58.9073,58.9151,58.8448,58.8682,30779.0
2016-12-28 12:45:00,75.38,75.39,75.36,75.39,16117.0,58.876,58.8838,58.8604,58.8838,16117.0
2016-12-28 12:50:00,75.37,75.39,75.35,75.37,11046.0,58.8682,58.8838,58.8526,58.8682,11046.0
2016-12-28 12:55:00,75.37,75.38,75.34,75.35,22522.0,58.8682,58.876,58.8448,58.8526,22522.0
2016-12-28 13:00:00,75.35,75.41,75.32,75.41,22253.0,58.8526,58.8994,58.8291,58.8994,22253.0
2016-12-28 13:05:00,75.39,75.39,75.34,75.34,299794.0,58.8838,58.8838,58.8448,58.8448,299794.0
2016-12-28 13:10:00,75.33,75.33,75.25,75.26,17817.0,58.837,58.837,58.7745,58.7823,17817.0
2016-12-28 13:15:00,75.25,75.27,75.24,75.25,31343.0,58.7745,58.7901,58.7667,58.7745,31343.0
2016-12-28 13:20:00,75.24,75.28,75.22,75.26,47562.0,58.7667,58.7979,58.751,58.7823,47562.0
2016-12-28 13:25:00,75.28,75.3,75.26,75.27,12524.0,58.7979,58.8135,58.7823,58.7901,12524.0
2016-12-28 13:30:00,75.27,75.33,75.26,75.32,66018.0,58.7901,58.837,58.7823,58.8291,66018.0
2016-12-28 13:35:00,75.32,75.33,75.3,75.31,19232.0,58.8291,58.837,58.8135,58.8213,19232.0
2016-12-28 13:40:00,75.3,75.31,75.27,75.28,54406.0,58.8135,58.8213,58.7901,58.7979,54406.0
2016-12-28 13:45:00,75.28,75.28,75.23,75.24,64856.0,58.7979,58.7979,58.7589,58.7667,64856.0
2016-12-28 13:50:00,75.23,75.29,75.23,75.24,30046.0,58.7589,58.8057,58.7589,58.7667,30046.0
2016-12-28 13:55:00,75.24,75.27,75.24,75.25,11739.0,58.7667,58.7901,58.7667,58.7745,11739.0
2016-12-28 14:00:00,75.25,75.25,75.23,75.23,22058.0,58.7745,58.7745,58.7589,58.7589,22058.0
2016-12-28 14:05:00,75.24,75.28,75.21,75.28,29752.0,58.7667,58.7979,58.7432,58.7979,29752.0
2016-12-28 14:10:00,75.28,75.28,75.19,75.23,18055.0,58.7979,58.7979,58.7276,58.7589,18055.0
2016-12-28 14:15:00,75.23,75.25,75.21,75.23,48752.0,58.7589,58.7745,58.7432,58.7589,48752.0
2016-12-28 14:20:00,75.24,75.26,75.23,75.26,20147.0,58.7667,58.7823,58.7589,58.7823,20147.0
2016-12-28 14:25:00,75.27,75.35,75.26,75.34,20302.0,58.7901,58.8526,58.7823,58.8448,20302.0
2016-12-28 14:30:00,75.35,75.36,75.32,75.32,13678.0,58.8526,58.8604,58.8291,58.8291,13678.0
2016-12-28 14:35:00,75.32,75.35,75.32,75.34,16604.0,58.8291,58.8526,58.8291,58.8448,16604.0
2016-12-28 14:40:00,75.33,75.33,75.26,75.26,39976.0,58.837,58.837,58.7823,58.7823,39976.0
2016-12-28 14:45:00,75.26,75.27,75.23,75.23,13798.0,58.7823,58.7901,58.7589,58.7589,13798.0
2016-12-28 14:50:00,75.23,75.23,75.16,75.19,32469.0,58.7589,58.7589,58.7042,58.7276,32469.0
2016-12-28 14:55:00,75.19,75.25,75.19,75.25,20888.0,58.7276,58.7745,58.7276,58.7745,20888.0
2016-12-28 15:00:00,75.24,75.3,75.24,75.29,28728.0,58.7667,58.8135,58.7667,58.8057,28728.0
2016-12-28 15:05:00,75.3,75.3,75.24,75.24,81508.0,58.8135,58.8135,58.7667,58.7667,81508.0
2016-12-28 15:10:00,75.24,75.26,75.23,75.26,76641.0,58.7667,58.7823,58.7589,58.7823,76641.0
2016-12-28 15:15:00,75.26,75.3,75.22,75.22,38866.0,58.7823,58.8135,58.751,58.751,38866.0
2016-12-28 15:20:00,75.22,75.25,75.21,75.25,100680.0,58.751,58.7745,58.7432,58.7745,100680.0
2016-12-28 15:25:00,75.25,75.27,75.23,75.24,33432.0,58.7745,58.7901,58.7589,58.7667,33432.0
2016-12-28 15:30:00,75.23,75.28,75.2,75.27,75364.0,58.7589,58.7979,58.7354,58.7901,75364.0
2016-12-28 15:35:00,75.27,75.3,75.25,75.3,99297.0,58.7901,58.8135,58.7745,58.8135,99297.0
2016-12-28 15:40:00,75.3,75.39,75.28,75.34,163885.0,58.8135,58.8838,58.7979,58.8448,163885.0
2016-12-28 15:45:00,75.35,75.43,75.34,75.41,112973.0,58.8526,58.9151,58.8448,58.8994,112973.0
2016-12-28 15:50:00,75.42,75.43,75.36,75.4,131739.0,58.9073,58.9151,58.8604,58.8916,131739.0
2016-12-28 15:55:00,75.41,75.44,75.35,75.39,355042.0,58.8994,58.9229,58.8526,58.8838,355042.0
2016-12-29 09:30:00,75.65,75.65,75.41,75.61,154693.0,59.0869,59.0869,58.8994,59.0557,154693.0
2016-12-29 09:35:00,75.61,75.76,75.45,75.45,163602.0,59.0557,59.1728,58.9307,58.9307,163602.0
2016-12-29 09:40:00,75.47,75.52,75.34,75.42,130521.0,58.9463,58.9854,58.8448,58.9073,130521.0
2016-12-29 09:45:00,75.41,75.49,75.33,75.49,107206.0,58.8994,58.9619,58.837,58.9619,107206.0
2016-12-29 09:50:00,75.48,75.72,75.48,75.7,100137.0,58.9541,59.1416,58.9541,59.1259,100137.0
2016-12-29 09:55:00,75.7,75.8,75.68,75.76,85568.0,59.1259,59.2041,59.1103,59.1728,85568.0
2016-12-29 10:00:00,75.76,75.95,75.75,75.85,157591.0,59.1728,59.3212,59.165,59.2431,157591.0
2016-12-29 10:05:00,75.85,75.85,75.7,75.75,75824.0,59.2431,59.2431,59.1259,59.165,75824.0
2016-12-29 10:10:00,75.74,75.8,75.73,75.8,93384.0,59.1572,59.2041,59.1494,59.2041,93384.0
2016-12-29 10:15:00,75.79,75.88,75.79,75.84,78976.0,59.1962,59.2665,59.1962,59.2353,78976.0
2016-12-29 10:20:00,75.84,75.91,75.82,75.9,62561.0,59.2353,59.29,59.2197,59.2822,62561.0
2016-12-29 10:25:00,75.89,75.91,75.79,75.87,63576.0,59.2743,59.29,59.1962,59.2587,63576.0
2016-12-29 10:30:00,75.87,75.92,75.84,75.88,40988.0,59.2587,59.2978,59.2353,59.2665,40988.0
2016-12-29 10:35:00,75.87,75.95,75.87,75.89,111202.0,59.2587,59.3212,59.2587,59.2743,111202.0
2016-12-29 10:40:00,75.88,75.97,75.88,75.96,113601.0,59.2665,59.3368,59.2665,59.329,113601.0
2016-12-29 10:45:00,75.95,76.01,75.94,75.99,61916.0,59.3212,59.3681,59.3134,59.3525,61916.0
2016-12-29 10:50:00,76.0,76.09,75.97,76.08,52591.0,59.3603,59.4306,59.3368,59.4228,52591.0
2016-12-29 10:55:00,76.08,76.08,76.02,76.08,42996.0,59.4228,59.4228,59.3759,59.4228,42996.0
2016-12-29 11:00:00,76.09,76.12,76.03,76.08,38540.0,59.4306,59.454,59.3837,59.4228,38540.0
2016-12-29 11:05:00,76.07,76.08,76.03,76.05,33348.0,59.4149,59.4228,59.3837,59.3993,33348.0
2016-12-29 11:10:00,76.05,76.09,76.03,76.09,44971.0,59.3993,59.4306,59.3837,59.4306,44971.0
2016-12-29 11:15:00,76.09,76.09,76.02,76.06,42753.0,59.4306,59.4306,59.3759,59.4071,42753.0
2016-12-29 11:20:00,76.08,76.12,76.05,76.09,58607.0,59.4228,59.454,59.3993,59.4306,58607.0
2016-12-29 11:25:00,76.1,76.16,76.09,76.16,50759.0,59.4384,59.4852,59.4306,59.4852,50759.0
2016-12-29 11:30:00,76.16,76.21,76.15,76.16,33411.0,59.4852,59.5243,59.4774,59.4852,33411.0
2016-12-29 11:35:00,76.17,76.31,76.17,76.3,135914.0,59.493,59.6024,59.493,59.5946,135914.0
2016-12-29 11:40:00,76.32,76.4,76.3,76.38,62042.0,59.6102,59.6727,59.5946,59.6571,62042.0
2016-12-29 11:45:00,76.38,76.42,76.28,76.29,66764.0,59.6571,59.6883,59.579,59.5868,66764.0
2016-12-29 11:50:00,76.29,76.3,76.22,76.26,82277.0,59.5868,59.5946,59.5321,59.5633,82277.0
2016-12-29 11:55:00,76.26,76.32,76.24,76.3,41561.0,59.5633,59.6102,59.5477,59.5946,41561.0
2016-12-29 12:00:00,76.3,76.34,76.29,76.29,91620.0,59.5946,59.6258,59.5868,59.5868,91620.0
2016-12-29 12:05:00,76.28,76.28,76.2,76.2,59454.0,59.579,59.579,59.5165,59.5165,59454.0
2016-12-29 12:10:00,76.2,76.29,76.2,76.28,100172.0,59.5165,59.5868,59.5165,59.579,100172.0
2016-12-29 12:15:00,76.27,76.28,76.24,76.28,40693.0,59.5712,59.579,59.5477,59.579,40693.0
2016-12-29 12:20:00,76.28,76.31,76.26,76.29,44161.0,59.579,59.6024,59.5633,59.5868,44161.0
2016-12-29 12:25:00,76.29,76.33,76.27,76.32,28606.0,59.5868,59.618,59.5712,59.6102,28606.0
2016-12-29 12:30:00,76.31,76.31,76.24,76.25,16754.0,59.6024,59.6024,59.5477,59.5555,16754.0
2016-12-29 12:35:00,76.24,76.24,76.19,76.22,28066.0,59.5477,59.5477,59.5087,59.5321,28066.0
2016-12-29 12:40:00,76.21,76.24,76.21,76.23,13735.0,59.5243,59.5477,59.5243,59.5399,13735.0
2016-12-29 12:45:00,76.23,76.24,76.21,76.21,10837.0,59.5399,59.5477,59.5243,59.5243,10837.0
2016-12-29 12:50:00,76.21,76.21,76.14,76.17,14035.0,59.5243,59.5243,59.4696,59.493,14035.0
2016-12-29 12:55:00,76.17,76.18,76.12,76.14,49885.0,59.493,59.5009,59.454,59.4696,49885.0
2016-12-29 13:00:00,76.13,76.13,76.05,76.08,24137.0,59.4618,59.4618,59.3993,59.4228,24137.0
2016-12-29 13:05:00,76.08,76.12,76.07,76.1,20584.0,59.4228,59.454,59.4149,59.4384,20584.0
2016-12-29 13:10:00,76.1,76.13,76.06,76.11,66813.0,59.4384,59.4618,59.4071,59.4462,66813.0
2016-12-29 13:15:00,76.12,76.12,76.08,76.1,32837.0,59.454,59.454,59.4228,59.4384,32837.0
2016-12-29 13:20:00,76.11,76.12,76.08,76.09,50109.0,59.4462,59.454,59.4228,59.4306,50109.0
2016-12-29 13:25:00,76.08,76.08,75.99,76.03,30186.0,59.4228,59.4228,59.3525,59.3837,30186.0
2016-12-29 13:30:00,76.03,76.04,75.98,76.03,49487.0,59.3837,59.3915,59.3446,59.3837,49487.0
2016-12-29 13:35:00,76.03,76.05,76.02,76.02,34997.0,59.3837,59.3993,59.3759,59.3759,34997.0
2016-12-29 13:40:00,76.03,76.05,76.02,76.05,27775.0,59.3837,59.3993,59.3759,59.3993,27775.0
2016-12-29 13:45:00,76.05,76.06,76.04,76.06,17432.0,59.3993,59.4071,59.3915,59.4071,17432.0
2016-12-29 13:50:00,76.06,76.18,76.05,76.15,29172.0,59.4071,59.5009,59.3993,59.4774,29172.0
2016-12-29 13:55:00,76.16,76.22,76.15,76.22,33327.0,59.4852,59.5321,59.4774,59.5321,33327.0
2016-12-29 14:00:00,76.22,76.24,76.2,76.22,20105.0,59.5321,59.5477,59.5165,59.5321,20105.0
2016-12-29 14:05:00,76.21,76.23,76.18,76.2,14536.0,59.5243,59.5399,59.5009,59.5165,14536.0
2016-12-29 14:10:00,76.21,76.25,76.21,76.21,18829.0,59.5243,59.5555,59.5243,59.5243,18829.0
2016-12-29 14:15:00,76.21,76.27,76.21,76.27,48551.0,59.5243,59.5712,59.5243,59.5712,48551.0
2016-12-29 14:20:00,76.27,76.27,76.22,76.24,27127.0,59.5712,59.5712,59.5321,59.5477,27127.0
2016-12-29 14:25:00,76.23,76.23,76.16,76.17,11586.0,59.5399,59.5399,59.4852,59.493,11586.0
2016-12-29 14:30:00,76.17,76.19,76.16,76.17,20390.0,59.493,59.5087,59.4852,59.493,20390.0
2016-12-29 14:35:00,76.17,76.24,76.17,76.24,57751.0,59.493,59.5477,59.493,59.5477,57751.0
2016-12-29 14:40:00,76.25,76.25,76.22,76.24,35974.0,59.5555,59.5555,59.5321,59.5477,35974.0
2016-12-29 14:45:00,76.24,76.27,76.24,76.25,25079.0,59.5477,59.5712,59.5477,59.5555,25079.0
2016-12-29 14:50:00,76.25,76.26,76.18,76.19,25242.0,59.5555,59.5633,59.5009,59.5087,25242.0
2016-12-29 14:55:00,76.19,76.22,76.18,76.2,23022.0,59.5087,59.5321,59.5009,59.5165,23022.0
2016-12-29 15:00:00,76.2,76.25,76.19,76.2,25971.0,59.5165,59.5555,59.5087,59.5165,25971.0
2016-12-29 15:05:00,76.2,76.21,76.13,76.16,16723.0,59.5165,59.5243,59.4618,59.4852,16723.0
2016-12-29 15:10:00,76.17,76.22,76.17,76.21,48966.0,59.493,59.5321,59.493,59.5243,48966.0
2016-12-29 15:15:00,76.21,76.22,76.17,76.2,62042.0,59.5243,59.5321,59.493,59.5165,62042.0
2016-12-29 15:20:00,76.2,76.21,76.15,76.15,31069.0,59.5165,59.5243,59.4774,59.4774,31069.0
2016-12-29 15:25:00,76.16,76.16,76.06,76.07,65967.0,59.4852,59.4852,59.4071,59.4149,65967.0
2016-12-29 15:30:00,76.07,76.12,76.06,76.08,118283.0,59.4149,59.454,59.4071,59.4228,118283.0
2016-12-29 15:35:00,76.08,76.11,76.04,76.09,125065.0,59.4228,59.4462,59.3915,59.4306,125065.0
2016-12-29 15:40:00,76.09,76.19,76.08,76.15,200595.0,59.4306,59.5087,59.4228,59.4774,200595.0
2016-12-29 15:45:00,76.15,76.2,76.14,76.16,86654.0,59.4774,59.5165,59.4696,59.4852,86654.0
2016-12-29 15:50:00,76.15,76.19,76.14,76.15,114722.0,59.4774,59.5087,59.4696,59.4774,114722.0
2016-12-29 15:55:00,76.15,76.22,76.14,76.2,313709.0,59.4774,59.5321,59.4696,59.5165,313709.0
2016-12-30 09:30:00,76.33,76.56,76.03,76.03,54647.0,59.618,59.7977,59.3837,59.3837,54647.0
2016-12-30 09:35:00,76.0,76.32,75.96,76.25,66600.0,59.3603,59.6102,59.329,59.5555,66600.0
2016-12-30 09:40:00,76.26,76.5,76.22,76.41,57006.0,59.5633,59.7508,59.5321,59.6805,57006.0
2016-12-30 09:45:00,76.41,76.6,76.41,76.53,179627.0,59.6805,59.8289,59.6805,59.7742,179627.0
2016-12-30 09:50:00,76.53,76.56,76.37,76.53,90684.0,59.7742,59.7977,59.6493,59.7742,90684.0
2016-12-30 09:55:00,76.53,76.63,76.48,76.56,126517.0,59.7742,59.8523,59.7352,59.7977,126517.0
2016-12-30 10:00:00,76.55,76.63,76.4,76.4,283706.0,59.7898,59.8523,59.6727,59.6727,283706.0
2016-12-30 10:05:00,76.4,76.55,76.39,76.54,195306.0,59.6727,59.7898,59.6649,59.782,195306.0
2016-12-30 10:10:00,76.55,76.66,76.53,76.6,56587.0,59.7898,59.8758,59.7742,59.8289,56587.0
2016-12-30 10:15:00,76.61,76.63,76.42,76.43,101644.0,59.8367,59.8523,59.6883,59.6961,101644.0
2016-12-30 10:20:00,76.43,76.43,76.31,76.32,68177.0,59.6961,59.6961,59.6024,59.6102,68177.0
2016-12-30 10:25:00,76.32,76.43,76.3,76.43,64061.0,59.6102,59.6961,59.5946,59.6961,64061.0
2016-12-30 10:30:00,76.43,76.57,76.43,76.56,155444.0,59.6961,59.8055,59.6961,59.7977,155444.0
2016-12-30 10:35:00,76.55,76.61,76.48,76.59,154735.0,59.7898,59.8367,59.7352,59.8211,154735.0
2016-12-30 10:40:00,76.6,76.67,76.54,76.55,56881.0,59.8289,59.8836,59.782,59.7898,56881.0
2016-12-30 10:45:00,76.55,76.67,76.55,76.62,51332.0,59.7898,59.8836,59.7898,59.8445,51332.0
2016-12-30 10:50:00,76.62,76.66,76.57,76.58,35209.0,59.8445,59.8758,59.8055,59.8133,35209.0
2016-12-30 10:55:00,76.59,76.65,76.58,76.62,55325.0,59.8211,59.868,59.8133,59.8445,55325.0
2016-12-30 11:00:00,76.62,76.62,76.55,76.58,56296.0,59.8445,59.8445,59.7898,59.8133,56296.0
2016-12-30 11:05:00,76.59,76.66,76.58,76.61,88064.0,59.8211,59.8758,59.8133,59.8367,88064.0
2016-12-30 11:10:00,76.59,76.73,76.59,76.73,34548.0,59.8211,59.9304,59.8211,59.9304,34548.0
2016-12-30 11:15:00,76.72,76.78,76.7,76.75,37952.0,59.9226,59.9695,59.907,59.9461,37952.0
2016-12-30 11:20:00,76.74,76.74,76.66,76.7,28926.0,59.9382,59.9382,59.8758,59.907,28926.0
2016-12-30 11:25:00,76.7,76.71,76.64,76.64,20686.0,59.907,59.9148,59.8601,59.8601,20686.0
2016-12-30 11:30:00,76.64,76.68,76.61,76.64,26626.0,59.8601,59.8914,59.8367,59.8601,26626.0
2016-12-30 11:35:00,76.66,76.66,76.55,76.6,17234.0,59.8758,59.8758,59.7898,59.8289,17234.0
2016-12-30 11:40:00,76.6,76.65,76.58,76.64,21420.0,59.8289,59.868,59.8133,59.8601,21420.0
2016-12-30 11:45:00,76.65,76.66,76.58,76.58,14400.0,59.868,59.8758,59.8133,59.8133,14400.0
2016-12-30 11:50:00,76.58,76.62,76.57,76.58,27122.0,59.8133,59.8445,59.8055,59.8133,27122.0
2016-12-30 11:55:00,76.59,76.61,76.58,76.59,8813.0,59.8211,59.8367,59.8133,59.8211,8813.0
2016-12-30 12:00:00,76.59,76.6,76.53,76.57,19328.0,59.8211,59.8289,59.7742,59.8055,19328.0
2016-12-30 12:05:00,76.57,76.63,76.57,76.63,40097.0,59.8055,59.8523,59.8055,59.8523,40097.0
2016-12-30 12:10:00,76.63,76.7,76.63,76.69,26665.0,59.8523,59.907,59.8523,59.8992,26665.0
2016-12-30 12:15:00,76.7,76.7,76.66,76.7,43095.0,59.907,59.907,59.8758,59.907,43095.0
2016-12-30 12:20:00,76.7,76.78,76.69,76.75,44447.0,59.907,59.9695,59.8992,59.9461,44447.0
2016-12-30 12:25:00,76.76,76.82,76.75,76.77,129058.0,59.9539,60.0007,59.9461,59.9617,129058.0
2016-12-30 12:30:00,76.77,76.79,76.74,76.78,112825.0,59.9617,59.9773,59.9382,59.9695,112825.0
2016-12-30 12:35:00,76.77,76.77,76.69,76.75,75226.0,59.9617,59.9617,59.8992,59.9461,75226.0
2016-12-30 12:40:00,76.74,76.8,76.74,76.78,23154.0,59.9382,59.9851,59.9382,59.9695,23154.0
2016-12-30 12:45:00,76.78,76.82,76.75,76.8,19752.0,59.9695,60.0007,59.9461,59.9851,19752.0
2016-12-30 12:50:00,76.79,76.8,76.72,76.79,28705.0,59.9773,59.9851,59.9226,59.9773,28705.0
2016-12-30 12:55:00,76.78,76.87,76.77,76.85,67655.0,59.9695,60.0398,59.9617,60.0242,67655.0
2016-12-30 13:00:00,76.84,76.88,76.83,76.83,22056.0,60.0164,60.0476,60.0085,60.0085,22056.0
2016-12-30 13:05:00,76.82,76.85,76.81,76.84,17841.0,60.0007,60.0242,59.9929,60.0164,17841.0
2016-12-30 13:10:00,76.84,76.84,76.8,76.84,49992.0,60.0164,60.0164,59.9851,60.0164,49992.0
2016-12-30 13:15:00,76.85,76.86,76.83,76.85,40997.0,60.0242,60.032,60.0085,60.0242,40997.0
2016-12-30 13:20:00,76.85,76.89,76.85,76.89,21201.0,60.0242,60.0554,60.0242,60.0554,21201.0
2016-12-30 13:25:00,76.9,76.91,76.89,76.9,10539.0,60.0632,60.071,60.0554,60.0632,10539.0
2016-12-30 13:30:00,76.9,76.93,76.89,76.93,8245.0,60.0632,60.0866,60.0554,60.0866,8245.0
2016-12-30 13:35:00,76.93,77.02,76.93,76.99,32572.0,60.0866,60.1569,60.0866,60.1335,32572.0
2016-12-30 13:40:00,76.99,77.09,76.99,77.02,37820.0,60.1335,60.2116,60.1335,60.1569,37820.0
2016-12-30 13:45:00,77.01,77.08,77.01,77.05,34483.0,60.1491,60.2038,60.1491,60.1804,34483.0
2016-12-30 13:50:00,77.05,77.08,77.03,77.08,44581.0,60.1804,60.2038,60.1648,60.2038,44581.0
2016-12-30 13:55:00,77.07,77.08,77.02,77.03,30741.0,60.196,60.2038,60.1569,60.1648,30741.0
2016-12-30 14:00:00,77.03,77.06,77.0,77.04,44412.0,60.1648,60.1882,60.1413,60.1726,44412.0
2016-12-30 14:05:00,77.04,77.05,76.98,76.99,44996.0,60.1726,60.1804,60.1257,60.1335,44996.0
2016-12-30 14:10:00,76.99,77.01,76.96,76.97,50169.0,60.1335,60.1491,60.1101,60.1179,50169.0
2016-12-30 14:15:00,76.97,76.99,76.95,76.97,40257.0,60.1179,60.1335,60.1023,60.1179,40257.0
2016-12-30 14:20:00,76.97,76.99,76.93,76.97,74627.0,60.1179,60.1335,60.0866,60.1179,74627.0
2016-12-30 14:25:00,76.97,76.97,76.92,76.92,13890.0,60.1179,60.1179,60.0788,60.0788,13890.0
2016-12-30 14:30:00,76.9,76.91,76.85,76.88,40756.0,60.0632,60.071,60.0242,60.0476,40756.0
2016-12-30 14:35:00,76.88,76.89,76.83,76.85,34679.0,60.0476,60.0554,60.0085,60.0242,34679.0
2016-12-30 14:40:00,76.85,76.85,76.74,76.76,36897.0,60.0242,60.0242,59.9382,59.9539,36897.0
2016-12-30 14:45:00,76.77,76.78,76.63,76.66,76020.0,59.9617,59.9695,59.8523,59.8758,76020.0
2016-12-30 14:50:00,76.66,76.66,76.6,76.64,36344.0,59.8758,59.8758,59.8289,59.8601,36344.0
2016-12-30 14:55:00,76.64,76.71,76.6,76.7,45287.0,59.8601,59.9148,59.8289,59.907,45287.0
2016-12-30 15:00:00,76.71,76.72,76.67,76.71,60102.0,59.9148,59.9226,59.8836,59.9148,60102.0
2016-12-30 15:05:00,76.71,76.73,76.7,76.72,64012.0,59.9148,59.9304,59.907,59.9226,64012.0
2016-12-30 15:10:00,76.72,76.77,76.71,76.77,55046.0,59.9226,59.9617,59.9148,59.9617,55046.0
2016-12-30 15:15:00,76.77,76.82,76.75,76.82,81440.0,59.9617,60.0007,59.9461,60.0007,81440.0
2016-12-30 15:20:00,76.81,76.84,76.77,76.82,87672.0,59.9929,60.0164,59.9617,60.0007,87672.0
2016-12-30 15:25:00,76.81,76.86,76.81,76.83,102050.0,59.9929,60.032,59.9929,60.0085,102050.0
2016-12-30 15:30:00,76.84,76.85,76.79,76.8,89359.0,60.0164,60.0242,59.9773,59.9851,89359.0
2016-12-30 15:35:00,76.79,76.79,76.71,76.72,191563.0,59.9773,59.9773,59.9148,59.9226,191563.0
2016-12-30 15:40:00,76.72,76.76,76.71,76.76,120381.0,59.9226,59.9539,59.9148,59.9539,120381.0
2016-12-30 15:45:00,76.75,76.8,76.73,76.8,150508.0,59.9461,59.9851,59.9304,59.9851,150508.0
2016-12-30 15:50:00,76.8,76.8,76.74,76.78,144630.0,59.9851,59.9851,59.9382,59.9695,144630.0
2016-12-30 15:55:00,76.77,76.93,76.77,76.91,271846.0,59.9617,60.0866,59.9617,60.071,271846.0
2017-01-03 09:30:00,77.14,77.32,76.95,77.16,186667.0,60.2507,60.3913,60.1023,60.2663,186667.0
2017-01-03 09:35:00,77.19,77.31,76.8,76.89,116893.0,60.2897,60.3834,59.9851,60.0554,116893.0
2017-01-03 09:40:00,76.92,77.06,76.83,76.85,84901.0,60.0788,60.1882,60.0085,60.0242,84901.0
2017-01-03 09:45:00,76.88,76.92,76.78,76.89,95206.0,60.0476,60.0788,59.9695,60.0554,95206.0
2017-01-03 09:50:00,76.89,76.98,76.76,76.9,70431.0,60.0554,60.1257,59.9539,60.0632,70431.0
2017-01-03 09:55:00,76.92,77.02,76.92,76.97,55694.0,60.0788,60.1569,60.0788,60.1179,55694.0
2017-01-03 10:00:00,76.93,76.95,76.73,76.74,206390.0,60.0866,60.1023,59.9304,59.9382,206390.0
2017-01-03 10:05:00,76.74,77.09,76.74,77.02,163939.0,59.9382,60.2116,59.9382,60.1569,163939.0
2017-01-03 10:10:00,77.03,77.03,76.82,76.85,169088.0,60.1648,60.1648,60.0007,60.0242,169088.0
2017-01-03 10:15:00,76.86,77.05,76.86,77.0,90094.0,60.032,60.1804,60.032,60.1413,90094.0
2017-01-03 10:20:00,77.0,77.13,76.96,77.01,324603.0,60.1413,60.2429,60.1101,60.1491,324603.0
2017-01-03 10:25:00,77.01,77.09,76.97,76.99,177435.0,60.1491,60.2116,60.1179,60.1335,177435.0
2017-01-03 10:30:00,76.99,77.13,76.96,77.06,137876.0,60.1335,60.2429,60.1101,60.1882,137876.0
2017-01-03 10:35:00,77.07,77.09,76.96,76.96,84356.0,60.196,60.2116,60.1101,60.1101,84356.0
2017-01-03 10:40:00,76.96,77.0,76.9,76.91,159764.0,60.1101,60.1413,60.0632,60.071,159764.0
2017-01-03 10:45:00,76.91,76.96,76.89,76.91,56218.0,60.071,60.1101,60.0554,60.071,56218.0
2017-01-03 10:50:00,76.91,77.05,76.9,76.97,64634.0,60.071,60.1804,60.0632,60.1179,64634.0
2017-01-03 10:55:00,76.96,77.01,76.95,76.98,64671.0,60.1101,60.1491,60.1023,60.1257,64671.0
2017-01-03 11:00:00,76.97,76.97,76.85,76.9,66270.0,60.1179,60.1179,60.0242,60.0632,66270.0
2017-01-03 11:05:00,76.91,76.95,76.87,76.94,200132.0,60.071,60.1023,60.0398,60.0945,200132.0
2017-01-03 11:10:00,76.93,77.01,76.88,76.96,54451.0,60.0866,60.1491,60.0476,60.1101,54451.0
2017-01-03 11:15:00,76.95,76.97,76.88,76.93,32844.0,60.1023,60.1179,60.0476,60.0866,32844.0
2017-01-03 11:20:00,76.93,76.99,76.88,76.92,40039.0,60.0866,60.1335,60.0476,60.0788,40039.0
2017-01-03 11:25:00,76.92,76.93,76.87,76.89,42001.0,60.0788,60.0866,60.0398,60.0554,42001.0
2017-01-03 11:30:00,76.89,76.93,76.86,76.89,40751.0,60.0554,60.0866,60.032,60.0554,40751.0
2017-01-03 11:35:00,76.88,76.88,76.75,76.76,28961.0,60.0476,60.0476,59.9461,59.9539,28961.0
2017-01-03 11:40:00,76.76,76.93,76.74,76.86,96579.0,59.9539,60.0866,59.9382,60.032,96579.0
2017-01-03 11:45:00,76.87,76.95,76.87,76.93,53014.0,60.0398,60.1023,60.0398,60.0866,53014.0
2017-01-03 11:50:00,76.93,76.96,76.86,76.89,69223.0,60.0866,60.1101,60.032,60.0554,69223.0
2017-01-03 11:55:00,76.89,76.91,76.8,76.87,59322.0,60.0554,60.071,59.9851,60.0398,59322.0
2017-01-03 12:00:00,76.88,76.88,76.78,76.78,40782.0,60.0476,60.0476,59.9695,59.9695,40782.0
2017-01-03 12:05:00,76.78,76.87,76.73,76.87,92274.0,59.9695,60.0398,59.9304,60.0398,92274.0
2017-01-03 12:10:00,76.87,76.99,76.84,76.95,71838.0,60.0398,60.1335,60.0164,60.1023,71838.0
2017-01-03 12:15:00,76.94,77.01,76.93,76.97,26401.0,60.0945,60.1491,60.0866,60.1179,26401.0
2017-01-03 12:20:00,76.98,76.98,76.9,76.98,34257.0,60.1257,60.1257,60.0632,60.1257,34257.0
2017-01-03 12:25:00,76.98,76.98,76.91,76.91,50438.0,60.1257,60.1257,60.071,60.071,50438.0
2017-01-03 12:30:00,76.91,76.94,76.86,76.88,37087.0,60.071,60.0945,60.032,60.0476,37087.0
2017-01-03 12:35:00,76.89,76.91,76.82,76.83,47847.0,60.0554,60.071,60.0007,60.0085,47847.0
2017-01-03 12:40:00,76.83,76.83,76.74,76.83,42784.0,60.0085,60.0085,59.9382,60.0085,42784.0
2017-01-03 12:45:00,76.83,76.91,76.8,76.91,34656.0,60.0085,60.071,59.9851,60.071,34656.0
2017-01-03 12:50:00,76.92,76.92,76.82,76.84,12956.0,60.0788,60.0788,60.0007,60.0164,12956.0
2017-01-03 12:55:00,76.84,76.88,76.79,76.83,59225.0,60.0164,60.0476,59.9773,60.0085,59225.0
2017-01-03 13:00:00,76.83,76.83,76.75,76.76,29540.0,60.0085,60.0085,59.9461,59.9539,29540.0
2017-01-03 13:05:00,76.76,76.8,76.74,76.77,41039.0,59.9539,59.9851,59.9382,59.9617,41039.0
2017-01-03 13:10:00,76.77,76.81,76.76,76.79,36065.0,59.9617,59.9929,59.9539,59.9773,36065.0
2017-01-03 13:15:00,76.79,76.85,76.79,76.83,60709.0,59.9773,60.0242,59.9773,60.0085,60709.0
2017-01-03 13:20:00,76.82,76.85,76.8,76.84,36672.0,60.0007,60.0242,59.9851,60.0164,36672.0
2017-01-03 13:25:00,76.84,76.89,76.83,76.89,26309.0,60.0164,60.0554,60.0085,60.0554,26309.0
2017-01-03 13:30:00,76.88,76.88,76.78,76.82,31628.0,60.0476,60.0476,59.9695,60.0007,31628.0
2017-01-03 13:35:00,76.81,76.84,76.76,76.79,29440.0,59.9929,60.0164,59.9539,59.9773,29440.0
2017-01-03 13:40:00,76.79,76.82,76.72,76.75,31280.0,59.9773,60.0007,59.9226,59.9461,31280.0
2017-01-03 13:45:00,76.75,76.75,76.68,76.7,29428.0,59.9461,59.9461,59.8914,59.907,29428.0
2017-01-03 13:50:00,76.71,76.79,76.71,76.74,22064.0,59.9148,59.9773,59.9148,59.9382,22064.0
2017-01-03 13:55:00,76.75,76.76,76.69,76.71,46592.0,59.9461,59.9539,59.8992,59.9148,46592.0
2017-01-03 14:00:00,76.71,76.76,76.7,76.73,15908.0,59.9148,59.9539,59.907,59.9304,15908.0
2017-01-03 14:05:00,76.73,76.76,76.69,76.73,51685.0,59.9304,59.9539,59.8992,59.9304,51685.0
2017-01-03 14:10:00,76.74,76.79,76.74,76.76,26465.0,59.9382,59.9773,59.9382,59.9539,26465.0
2017-01-03 14:15:00,76.76,76.81,76.75,76.75,29253.0,59.9539,59.9929,59.9461,59.9461,29253.0
2017-01-03 14:20:00,76.74,76.83,76.74,76.81,37396.0,59.9382,60.0085,59.9382,59.9929,37396.0
2017-01-03 14:25:00,76.8,76.82,76.76,76.76,22808.0,59.9851,60.0007,59.9539,59.9539,22808.0
2017-01-03 14:30:00,76.76,76.8,76.74,76.77,32359.0,59.9539,59.9851,59.9382,59.9617,32359.0
2017-01-03 14:35:00,76.76,76.83,76.76,76.78,45117.0,59.9539,60.0085,59.9539,59.9695,45117.0
2017-01-03 14:40:00,76.77,76.84,76.77,76.82,47067.0,59.9617,60.0164,59.9617,60.0007,47067.0
2017-01-03 14:45:00,76.82,76.83,76.77,76.81,41605.0,60.0007,60.0085,59.9617,59.9929,41605.0
2017-01-03 14:50:00,76.81,76.83,76.78,76.83,32899.0,59.9929,60.0085,59.9695,60.0085,32899.0
2017-01-03 14:55:00,76.84,76.91,76.84,76.84,136127.0,60.0164,60.071,60.0164,60.0164,136127.0
2017-01-03 15:00:00,76.85,76.94,76.82,76.9,61567.0,60.0242,60.0945,60.0007,60.0632,61567.0
2017-01-03 15:05:00,76.9,76.96,76.87,76.95,44139.0,60.0632,60.1101,60.0398,60.1023,44139.0
2017-01-03 15:10:00,76.95,76.96,76.91,76.96,73659.0,60.1023,60.1101,60.071,60.1101,73659.0
2017-01-03 15:15:00,76.96,76.97,76.88,76.9,40845.0,60.1101,60.1179,60.0476,60.0632,40845.0
2017-01-03 15:20:00,76.89,76.9,76.83,76.88,86695.0,60.0554,60.0632,60.0085,60.0476,86695.0
2017-01-03 15:25:00,76.87,76.9,76.86,76.86,38259.0,60.0398,60.0632,60.032,60.032,38259.0
2017-01-03 15:30:00,76.86,76.93,76.84,76.92,85641.0,60.032,60.0866,60.0164,60.0788,85641.0
2017-01-03 15:35:00,76.92,76.98,76.92,76.97,70201.0,60.0788,60.1257,60.0788,60.1179,70201.0
2017-01-03 15:40:00,76.97,77.0,76.95,76.97,72372.0,60.1179,60.1413,60.1023,60.1179,72372.0
2017-01-03 15:45:00,76.98,77.14,76.98,77.13,134608.0,60.1257,60.2507,60.1257,60.2429,134608.0
2017-01-03 15:50:00,77.13,77.18,77.1,77.16,169977.0,60.2429,60.2819,60.2194,60.2663,169977.0
2017-01-03 15:55:00,77.16,77.24,77.15,77.23,276623.0,60.2663,60.3288,60.2585,60.321,276623.0
2017-01-04 09:30:00,77.23,77.63,77.23,77.56,102678.0,60.321,60.6334,60.321,60.5787,102678.0
2017-01-04 09:35:00,77.55,77.72,77.52,77.53,50164.0,60.5709,60.7037,60.5475,60.5553,50164.0
2017-01-04 09:40:00,77.55,77.68,77.46,77.5,62386.0,60.5709,60.6724,60.5006,60.5319,62386.0
2017-01-04 09:45:00,77.5,77.58,77.37,77.55,76004.0,60.5319,60.5943,60.4303,60.5709,76004.0
2017-01-04 09:50:00,77.55,77.69,77.55,77.64,102853.0,60.5709,60.6803,60.5709,60.6412,102853.0
2017-01-04 09:55:00,77.64,77.77,77.61,77.76,104026.0,60.6412,60.7427,60.6178,60.7349,104026.0
2017-01-04 10:00:00,77.75,77.76,77.62,77.76,46608.0,60.7271,60.7349,60.6256,60.7349,46608.0
2017-01-04 10:05:00,77.76,77.77,77.58,77.64,121125.0,60.7349,60.7427,60.5943,60.6412,121125.0
2017-01-04 10:10:00,77.64,77.69,77.54,77.64,89729.0,60.6412,60.6803,60.5631,60.6412,89729.0
2017-01-04 10:15:00,77.64,77.76,77.59,77.76,68504.0,60.6412,60.7349,60.6021,60.7349,68504.0
2017-01-04 10:20:00,77.76,77.85,77.71,77.84,175742.0,60.7349,60.8052,60.6959,60.7974,175742.0
2017-01-04 10:25:00,77.84,78.0,77.83,77.88,241915.0,60.7974,60.9224,60.7896,60.8287,241915.0
2017-01-04 10:30:00,77.87,77.94,77.85,77.91,103844.0,60.8208,60.8755,60.8052,60.8521,103844.0
2017-01-04 10:35:00,77.91,77.92,77.82,77.87,53929.0,60.8521,60.8599,60.7818,60.8208,53929.0
2017-01-04 10:40:00,77.87,77.94,77.86,77.94,76705.0,60.8208,60.8755,60.813,60.8755,76705.0
2017-01-04 10:45:00,77.94,77.96,77.89,77.93,119221.0,60.8755,60.8911,60.8365,60.8677,119221.0
2017-01-04 10:50:00,77.93,77.94,77.87,77.91,138273.0,60.8677,60.8755,60.8208,60.8521,138273.0
2017-01-04 10:55:00,77.92,77.93,77.85,77.85,188233.0,60.8599,60.8677,60.8052,60.8052,188233.0
2017-01-04 11:00:00,77.85,77.88,77.82,77.83,119011.0,60.8052,60.8287,60.7818,60.7896,119011.0
2017-01-04 11:05:00,77.83,77.95,77.83,77.92,61548.0,60.7896,60.8833,60.7896,60.8599,61548.0
2017-01-04 11:10:00,77.92,78.03,77.9,78.01,88808.0,60.8599,60.9458,60.8443,60.9302,88808.0
2017-01-04 11:15:00,78.01,78.09,78.01,78.07,39283.0,60.9302,60.9927,60.9302,60.9771,39283.0
2017-01-04 11:20:00,78.06,78.08,77.95,77.97,33804.0,60.9692,60.9849,60.8833,60.8989,33804.0
2017-01-04 11:25:00,77.98,78.09,77.95,78.04,58751.0,60.9068,60.9927,60.8833,60.9536,58751.0
2017-01-04 11:30:00,78.05,78.05,77.98,78.04,38598.0,60.9614,60.9614,60.9068,60.9536,38598.0
2017-01-04 11:35:00,78.04,78.05,77.98,78.0,15869.0,60.9536,60.9614,60.9068,60.9224,15869.0
2017-01-04 11:40:00,78.0,78.02,77.93,77.97,77473.0,60.9224,60.938,60.8677,60.8989,77473.0
2017-01-04 11:45:00,77.98,78.01,77.95,77.95,93350.0,60.9068,60.9302,60.8833,60.8833,93350.0
2017-01-04 11:50:00,77.96,78.02,77.96,78.0,89160.0,60.8911,60.938,60.8911,60.9224,89160.0
2017-01-04 11:55:00,78.01,78.13,77.99,78.12,157564.0,60.9302,61.0239,60.9146,61.0161,157564.0
2017-01-04 12:00:00,78.12,78.18,78.1,78.16,48644.0,61.0161,61.063,61.0005,61.0473,48644.0
2017-01-04 12:05:00,78.16,78.21,78.15,78.18,84853.0,61.0473,61.0864,61.0395,61.063,84853.0
2017-01-04 12:10:00,78.18,78.22,78.16,78.19,59476.0,61.063,61.0942,61.0473,61.0708,59476.0
2017-01-04 12:15:00,78.19,78.2,78.12,78.15,44601.0,61.0708,61.0786,61.0161,61.0395,44601.0
2017-01-04 12:20:00,78.14,78.17,78.12,78.15,37079.0,61.0317,61.0552,61.0161,61.0395,37079.0
2017-01-04 12:25:00,78.15,78.23,78.12,78.2,110369.0,61.0395,61.102,61.0161,61.0786,110369.0
2017-01-04 12:30:00,78.21,78.21,78.15,78.15,177023.0,61.0864,61.0864,61.0395,61.0395,177023.0
2017-01-04 12:35:00,78.16,78.16,78.11,78.12,86966.0,61.0473,61.0473,61.0083,61.0161,86966.0
2017-01-04 12:40:00,78.12,78.18,78.1,78.18,58050.0,61.0161,61.063,61.0005,61.063,58050.0
2017-01-04 12:45:00,78.19,78.2,78.13,78.13,38111.0,61.0708,61.0786,61.0239,61.0239,38111.0
2017-01-04 12:50:00,78.14,78.15,78.08,78.09,23031.0,61.0317,61.0395,60.9849,60.9927,23031.0
2017-01-04 12:55:00,78.09,78.1,78.0,78.03,88096.0,60.9927,61.0005,60.9224,60.9458,88096.0
2017-01-04 13:00:00,78.04,78.05,77.98,77.99,69279.0,60.9536,60.9614,60.9068,60.9146,69279.0
2017-01-04 13:05:00,78.0,78.05,77.98,78.0,44412.0,60.9224,60.9614,60.9068,60.9224,44412.0
2017-01-04 13:10:00,78.0,78.04,78.0,78.02,22198.0,60.9224,60.9536,60.9224,60.938,22198.0
2017-01-04 13:15:00,78.03,78.04,77.97,78.03,26241.0,60.9458,60.9536,60.8989,60.9458,26241.0
2017-01-04 13:20:00,78.03,78.07,78.02,78.07,19689.0,60.9458,60.9771,60.938,60.9771,19689.0
2017-01-04 13:25:00,78.07,78.09,78.04,78.06,21647.0,60.9771,60.9927,60.9536,60.9692,21647.0
2017-01-04 13:30:00,78.05,78.08,78.03,78.07,20595.0,60.9614,60.9849,60.9458,60.9771,20595.0
2017-01-04 13:35:00,78.07,78.1,78.07,78.09,21181.0,60.9771,61.0005,60.9771,60.9927,21181.0
2017-01-04 13:40:00,78.09,78.12,78.08,78.12,11979.0,60.9927,61.0161,60.9849,61.0161,11979.0
2017-01-04 13:45:00,78.11,78.13,78.09,78.11,25939.0,61.0083,61.0239,60.9927,61.0083,25939.0
2017-01-04 13:50:00,78.11,78.13,78.09,78.12,31441.0,61.0083,61.0239,60.9927,61.0161,31441.0
2017-01-04 13:55:00,78.12,78.12,77.99,77.99,105789.0,61.0161,61.0161,60.9146,60.9146,105789.0
2017-01-04 14:00:00,77.99,78.12,77.99,78.12,75668.0,60.9146,61.0161,60.9146,61.0161,75668.0
2017-01-04 14:05:00,78.11,78.15,78.07,78.13,53738.0,61.0083,61.0395,60.9771,61.0239,53738.0
2017-01-04 14:10:00,78.13,78.19,78.13,78.18,31917.0,61.0239,61.0708,61.0239,61.063,31917.0
2017-01-04 14:15:00,78.19,78.23,78.16,78.2,73203.0,61.0708,61.102,61.0473,61.0786,73203.0
2017-01-04 14:20:00,78.21,78.24,78.12,78.13,60869.0,61.0864,61.1098,61.0161,61.0239,60869.0
2017-01-04 14:25:00,78.13,78.17,78.12,78.16,72654.0,61.0239,61.0552,61.0161,61.0473,72654.0
2017-01-04 14:30:00,78.16,78.23,78.15,78.22,73455.0,61.0473,61.102,61.0395,61.0942,73455.0
2017-01-04 14:35:00,78.22,78.24,78.17,78.2,130897.0,61.0942,61.1098,61.0552,61.0786,130897.0
2017-01-04 14:40:00,78.2,78.2,78.12,78.19,45768.0,61.0786,61.0786,61.0161,61.0708,45768.0
2017-01-04 14:45:00,78.19,78.19,78.1,78.15,45906.0,61.0708,61.0708,61.0005,61.0395,45906.0
2017-01-04 14:50:00,78.15,78.17,78.11,78.14,21951.0,61.0395,61.0552,61.0083,61.0317,21951.0
2017-01-04 14:55:00,78.14,78.18,78.12,78.17,49589.0,61.0317,61.063,61.0161,61.0552,49589.0
2017-01-04 15:00:00,78.18,78.24,78.18,78.22,58586.0,61.063,61.1098,61.063,61.0942,58586.0
2017-01-04 15:05:00,78.22,78.25,78.21,78.23,62735.0,61.0942,61.1176,61.0864,61.102,62735.0
2017-01-04 15:10:00,78.24,78.24,78.18,78.21,47096.0,61.1098,61.1098,61.063,61.0864,47096.0
2017-01-04 15:15:00,78.21,78.24,78.16,78.23,95226.0,61.0864,61.1098,61.0473,61.102,95226.0
2017-01-04 15:20:00,78.23,78.29,78.22,78.27,116262.0,61.102,61.1489,61.0942,61.1333,116262.0
2017-01-04 15:25:00,78.28,78.33,78.27,78.33,118874.0,61.1411,61.1801,61.1333,61.1801,118874.0
2017-01-04 15:30:00,78.32,78.33,78.28,78.32,231583.0,61.1723,61.1801,61.1411,61.1723,231583.0
2017-01-04 15:35:00,78.33,78.37,78.28,78.29,142144.0,61.1801,61.2114,61.1411,61.1489,142144.0
2017-01-04 15:40:00,78.29,78.35,78.28,78.31,265369.0,61.1489,61.1957,61.1411,61.1645,265369.0
2017-01-04 15:45:00,78.32,78.34,78.28,78.29,309622.0,61.1723,61.1879,61.1411,61.1489,309622.0
2017-01-04 15:50:00,78.29,78.37,78.28,78.37,575429.0,61.1489,61.2114,61.1411,61.2114,575429.0
2017-01-04 15:55:00,78.37,78.45,78.26,78.29,1368253.0,61.2114,61.2739,61.1255,61.1489,1368253.0
2017-01-05 09:30:00,77.81,77.93,77.42,77.57,458433.0,60.774,60.8677,60.4694,60.5865,458433.0
2017-01-05 09:35:00,77.58,77.66,77.49,77.58,276143.0,60.5943,60.6568,60.524,60.5943,276143.0
2017-01-05 09:40:00,77.59,77.63,77.42,77.54,329243.0,60.6021,60.6334,60.4694,60.5631,329243.0
2017-01-05 09:45:00,77.54,77.71,77.53,77.61,208108.0,60.5631,60.6959,60.5553,60.6178,208108.0
2017-01-05 09:50:00,77.61,77.71,77.58,77.71,92740.0,60.6178,60.6959,60.5943,60.6959,92740.0
2017-01-05 09:55:00,77.71,77.84,77.66,77.8,125670.0,60.6959,60.7974,60.6568,60.7662,125670.0
2017-01-05 10:00:00,77.82,77.93,77.81,77.89,80465.0,60.7818,60.8677,60.774,60.8365,80465.0
2017-01-05 10:05:00,77.89,77.95,77.84,77.93,196922.0,60.8365,60.8833,60.7974,60.8677,196922.0
2017-01-05 10:10:00,77.92,78.02,77.91,77.96,134406.0,60.8599,60.938,60.8521,60.8911,134406.0
2017-01-05 10:15:00,77.96,77.98,77.92,77.98,90274.0,60.8911,60.9068,60.8599,60.9068,90274.0
2017-01-05 10:20:00,77.98,78.11,77.97,78.08,89319.0,60.9068,61.0083,60.8989,60.9849,89319.0
2017-01-05 10:25:00,78.07,78.14,78.03,78.12,88198.0,60.9771,61.0317,60.9458,61.0161,88198.0
2017-01-05 10:30:00,78.12,78.2,78.11,78.14,79347.0,61.0161,61.0786,61.0083,61.0317,79347.0
2017-01-05 10:35:00,78.15,78.22,78.15,78.19,43835.0,61.0395,61.0942,61.0395,61.0708,43835.0
2017-01-05 10:40:00,78.19,78.23,78.1,78.23,119626.0,61.0708,61.102,61.0005,61.102,119626.0
2017-01-05 10:45:00,78.23,78.31,78.18,78.3,57770.0,61.102,61.1645,61.063,61.1567,57770.0
2017-01-05 10:50:00,78.3,78.38,78.3,78.35,181186.0,61.1567,61.2192,61.1567,61.1957,181186.0
2017-01-05 10:55:00,78.36,78.39,78.3,78.38,65494.0,61.2036,61.227,61.1567,61.2192,65494.0
2017-01-05 11:00:00,78.38,78.48,78.38,78.39,111630.0,61.2192,61.2973,61.2192,61.227,111630.0
2017-01-05 11:05:00,78.4,78.4,78.19,78.22,143480.0,61.2348,61.2348,61.0708,61.0942,143480.0
2017-01-05 11:10:00,78.21,78.22,78.1,78.12,71974.0,61.0864,61.0942,61.0005,61.0161,71974.0
2017-01-05 11:15:00,78.12,78.18,78.09,78.15,52538.0,61.0161,61.063,60.9927,61.0395,52538.0
2017-01-05 11:20:00,78.15,78.17,78.1,78.15,107046.0,61.0395,61.0552,61.0005,61.0395,107046.0
2017-01-05 11:25:00,78.15,78.2,78.1,78.17,68980.0,61.0395,61.0786,61.0005,61.0552,68980.0
2017-01-05 11:30:00,78.18,78.28,78.13,78.14,90311.0,61.063,61.1411,61.0239,61.0317,90311.0
2017-01-05 11:35:00,78.14,78.2,78.11,78.18,67325.0,61.0317,61.0786,61.0083,61.063,67325.0
2017-01-05 11:40:00,78.18,78.18,78.05,78.1,46740.0,61.063,61.063,60.9614,61.0005,46740.0
2017-01-05 11:45:00,78.09,78.14,78.09,78.13,61257.0,60.9927,61.0317,60.9927,61.0239,61257.0
2017-01-05 11:50:00,78.13,78.24,78.12,78.2,40115.0,61.0239,61.1098,61.0161,61.0786,40115.0
2017-01-05 11:55:00,78.22,78.22,78.17,78.22,32241.0,61.0942,61.0942,61.0552,61.0942,32241.0
2017-01-05 12:00:00,78.22,78.25,78.16,78.18,22546.0,61.0942,61.1176,61.0473,61.063,22546.0
2017-01-05 12:05:00,78.19,78.21,78.11,78.17,33872.0,61.0708,61.0864,61.0083,61.0552,33872.0
2017-01-05 12:10:00,78.16,78.22,78.15,78.21,82340.0,61.0473,61.0942,61.0395,61.0864,82340.0
2017-01-05 12:15:00,78.21,78.25,78.18,78.23,41883.0,61.0864,61.1176,61.063,61.102,41883.0
2017-01-05 12:20:00,78.23,78.24,78.16,78.2,13404.0,61.102,61.1098,61.0473,61.0786,13404.0
2017-01-05 12:25:00,78.2,78.27,78.17,78.27,43672.0,61.0786,61.1333,61.0552,61.1333,43672.0
2017-01-05 12:30:00,78.26,78.27,78.24,78.25,18200.0,61.1255,61.1333,61.1098,61.1176,18200.0
2017-01-05 12:35:00,78.25,78.26,78.17,78.21,41486.0,61.1176,61.1255,61.0552,61.0864,41486.0
2017-01-05 12:40:00,78.22,78.22,78.18,78.2,28142.0,61.0942,61.0942,61.063,61.0786,28142.0
2017-01-05 12:45:00,78.21,78.22,78.14,78.2,47257.0,61.0864,61.0942,61.0317,61.0786,47257.0
2017-01-05 12:50:00,78.19,78.24,78.19,78.23,10192.0,61.0708,61.1098,61.0708,61.102,10192.0
2017-01-05 12:55:00,78.23,78.25,78.18,78.21,38232.0,61.102,61.1176,61.063,61.0864,38232.0
2017-01-05 13:00:00,78.19,78.21,78.18,78.2,20151.0,61.0708,61.0864,61.063,61.0786,20151.0
2017-01-05 13:05:00,78.2,78.26,78.19,78.22,27419.0,61.0786,61.1255,61.0708,61.0942,27419.0
2017-01-05 13:10:00,78.21,78.24,78.21,78.24,37463.0,61.0864,61.1098,61.0864,61.1098,37463.0
2017-01-05 13:15:00,78.24,78.24,78.21,78.23,32729.0,61.1098,61.1098,61.0864,61.102,32729.0
2017-01-05 13:20:00,78.23,78.29,78.22,78.26,27209.0,61.102,61.1489,61.0942,61.1255,27209.0
2017-01-05 13:25:00,78.27,78.27,78.18,78.24,17754.0,61.1333,61.1333,61.063,61.1098,17754.0
2017-01-05 13:30:00,78.25,78.28,78.23,78.27,41193.0,61.1176,61.1411,61.102,61.1333,41193.0
2017-01-05 13:35:00,78.28,78.37,78.28,78.34,22937.0,61.1411,61.2114,61.1411,61.1879,22937.0
2017-01-05 13:40:00,78.33,78.42,78.33,78.4,28056.0,61.1801,61.2504,61.1801,61.2348,28056.0
2017-01-05 13:45:00,78.39,78.46,78.39,78.44,140388.0,61.227,61.2817,61.227,61.266,140388.0
2017-01-05 13:50:00,78.43,78.49,78.42,78.48,41122.0,61.2582,61.3051,61.2504,61.2973,41122.0
2017-01-05 13:55:00,78.48,78.51,78.47,78.5,51450.0,61.2973,61.3207,61.2895,61.3129,51450.0
2017-01-05 14:00:00,78.49,78.53,78.48,78.52,68469.0,61.3051,61.3363,61.2973,61.3285,68469.0
2017-01-05 14:05:00,78.52,78.55,78.49,78.53,42817.0,61.3285,61.352,61.3051,61.3363,42817.0
2017-01-05 14:10:00,78.53,78.58,78.53,78.58,54638.0,61.3363,61.3754,61.3363,61.3754,54638.0
2017-01-05 14:15:00,78.58,78.6,78.55,78.56,40565.0,61.3754,61.391,61.352,61.3598,40565.0
2017-01-05 14:20:00,78.55,78.57,78.5,78.51,63462.0,61.352,61.3676,61.3129,61.3207,63462.0
2017-01-05 14:25:00,78.51,78.53,78.46,78.48,38105.0,61.3207,61.3363,61.2817,61.2973,38105.0
2017-01-05 14:30:00,78.49,78.53,78.46,78.47,30637.0,61.3051,61.3363,61.2817,61.2895,30637.0
2017-01-05 14:35:00,78.47,78.51,78.46,78.5,23502.0,61.2895,61.3207,61.2817,61.3129,23502.0
2017-01-05 14:40:00,78.5,78.53,78.5,78.5,54922.0,61.3129,61.3363,61.3129,61.3129,54922.0
2017-01-05 14:45:00,78.51,78.51,78.4,78.42,99366.0,61.3207,61.3207,61.2348,61.2504,99366.0
2017-01-05 14:50:00,78.42,78.48,78.41,78.47,41634.0,61.2504,61.2973,61.2426,61.2895,41634.0
2017-01-05 14:55:00,78.47,78.49,78.45,78.48,123191.0,61.2895,61.3051,61.2739,61.2973,123191.0
2017-01-05 15:00:00,78.48,78.54,78.48,78.52,30682.0,61.2973,61.3441,61.2973,61.3285,30682.0
2017-01-05 15:05:00,78.52,78.52,78.45,78.5,20211.0,61.3285,61.3285,61.2739,61.3129,20211.0
2017-01-05 15:10:00,78.5,78.51,78.44,78.5,25856.0,61.3129,61.3207,61.266,61.3129,25856.0
2017-01-05 15:15:00,78.5,78.52,78.46,78.47,52726.0,61.3129,61.3285,61.2817,61.2895,52726.0
2017-01-05 15:20:00,78.46,78.5,78.43,78.49,40425.0,61.2817,61.3129,61.2582,61.3051,40425.0
2017-01-05 15:25:00,78.49,78.5,78.46,78.47,31875.0,61.3051,61.3129,61.2817,61.2895,31875.0
2017-01-05 15:30:00,78.46,78.48,78.44,78.45,76180.0,61.2817,61.2973,61.266,61.2739,76180.0
2017-01-05 15:35:00,78.45,78.46,78.41,78.41,82012.0,61.2739,61.2817,61.2426,61.2426,82012.0
2017-01-05 15:40:00,78.42,78.44,78.4,78.42,90765.0,61.2504,61.266,61.2348,61.2504,90765.0
2017-01-05 15:45:00,78.41,78.5,78.41,78.5,101445.0,61.2426,61.3129,61.2426,61.3129,101445.0
2017-01-05 15:50:00,78.5,78.5,78.44,78.49,195970.0,61.3129,61.3129,61.266,61.3051,195970.0
2017-01-05 15:55:00,78.48,78.63,78.48,78.57,1532468.0,61.2973,61.4144,61.2973,61.3676,1532468.0
2017-01-06 09:30:00,78.09,78.49,78.09,78.43,511048.0,60.9927,61.3051,60.9927,61.2582,511048.0
2017-01-06 09:35:00,78.42,78.43,78.14,78.21,127683.0,61.2504,61.2582,61.0317,61.0864,127683.0
2017-01-06 09:40:00,78.22,78.31,78.21,78.28,132998.0,61.0942,61.1645,61.0864,61.1411,132998.0
2017-01-06 09:45:00,78.28,78.48,78.28,78.4,160961.0,61.1411,61.2973,61.1411,61.2348,160961.0
2017-01-06 09:50:00,78.4,78.58,78.39,78.51,87667.0,61.2348,61.3754,61.227,61.3207,87667.0
2017-01-06 09:55:00,78.51,78.59,78.44,78.55,62129.0,61.3207,61.3832,61.266,61.352,62129.0
2017-01-06 10:00:00,78.56,78.56,78.39,78.5,105918.0,61.3598,61.3598,61.227,61.3129,105918.0
2017-01-06 10:05:00,78.51,78.51,78.4,78.45,90371.0,61.3207,61.3207,61.2348,61.2739,90371.0
2017-01-06 10:10:00,78.46,78.51,78.43,78.43,107921.0,61.2817,61.3207,61.2582,61.2582,107921.0
2017-01-06 10:15:00,78.43,78.57,78.42,78.55,89250.0,61.2582,61.3676,61.2504,61.352,89250.0
2017-01-06 10:20:00,78.55,78.62,78.53,78.57,67229.0,61.352,61.4066,61.3363,61.3676,67229.0
2017-01-06 10:25:00,78.58,78.58,78.48,78.54,78875.0,61.3754,61.3754,61.2973,61.3441,78875.0
2017-01-06 10:30:00,78.53,78.53,78.46,78.48,60298.0,61.3363,61.3363,61.2817,61.2973,60298.0
2017-01-06 10:35:00,78.48,78.5,78.39,78.43,159437.0,61.2973,61.3129,61.227,61.2582,159437.0
2017-01-06 10:40:00,78.44,78.5,78.44,78.48,84798.0,61.266,61.3129,61.266,61.2973,84798.0
2017-01-06 10:45:00,78.48,78.5,78.43,78.49,74675.0,61.2973,61.3129,61.2582,61.3051,74675.0
2017-01-06 10:50:00,78.49,78.55,78.46,78.48,51515.0,61.3051,61.352,61.2817,61.2973,51515.0
2017-01-06 10:55:00,78.49,78.52,78.42,78.47,52440.0,61.3051,61.3285,61.2504,61.2895,52440.0
2017-01-06 11:00:00,78.47,78.5,78.44,78.47,26868.0,61.2895,61.3129,61.266,61.2895,26868.0
2017-01-06 11:05:00,78.47,78.48,78.39,78.42,69874.0,61.2895,61.2973,61.227,61.2504,69874.0
2017-01-06 11:10:00,78.42,78.44,78.37,78.4,30426.0,61.2504,61.266,61.2114,61.2348,30426.0
2017-01-06 11:15:00,78.39,78.43,78.35,78.35,34868.0,61.227,61.2582,61.1957,61.1957,34868.0
2017-01-06 11:20:00,78.36,78.42,78.36,78.37,42567.0,61.2036,61.2504,61.2036,61.2114,42567.0
2017-01-06 11:25:00,78.38,78.4,78.36,78.37,34310.0,61.2192,61.2348,61.2036,61.2114,34310.0
2017-01-06 11:30:00,78.38,78.42,78.38,78.42,15639.0,61.2192,61.2504,61.2192,61.2504,15639.0
2017-01-06 11:35:00,78.42,78.51,78.41,78.49,60408.0,61.2504,61.3207,61.2426,61.3051,60408.0
2017-01-06 11:40:00,78.48,78.5,78.46,78.5,26329.0,61.2973,61.3129,61.2817,61.3129,26329.0
2017-01-06 11:45:00,78.5,78.5,78.45,78.48,20670.0,61.3129,61.3129,61.2739,61.2973,20670.0
2017-01-06 11:50:00,78.49,78.5,78.44,78.48,12430.0,61.3051,61.3129,61.266,61.2973,12430.0
2017-01-06 11:55:00,78.47,78.53,78.47,78.51,25223.0,61.2895,61.3363,61.2895,61.3207,25223.0
2017-01-06 12:00:00,78.51,78.53,78.49,78.51,23923.0,61.3207,61.3363,61.3051,61.3207,23923.0
2017-01-06 12:05:00,78.5,78.51,78.46,78.5,56178.0,61.3129,61.3207,61.2817,61.3129,56178.0
2017-01-06 12:10:00,78.5,78.59,78.49,78.57,40363.0,61.3129,61.3832,61.3051,61.3676,40363.0
2017-01-06 12:15:00,78.58,78.6,78.55,78.58,66180.0,61.3754,61.391,61.352,61.3754,66180.0
2017-01-06 12:20:00,78.59,78.68,78.59,78.66,106876.0,61.3832,61.4535,61.3832,61.4379,106876.0
2017-01-06 12:25:00,78.67,78.71,78.65,78.7,131818.0,61.4457,61.4769,61.4301,61.4691,131818.0
2017-01-06 12:30:00,78.7,78.75,78.69,78.75,113260.0,61.4691,61.5082,61.4613,61.5082,113260.0
2017-01-06 12:35:00,78.75,78.77,78.73,78.77,65309.0,61.5082,61.5238,61.4925,61.5238,65309.0
2017-01-06 12:40:00,78.77,78.8,78.76,78.78,43345.0,61.5238,61.5472,61.516,61.5316,43345.0
2017-01-06 12:45:00,78.79,78.83,78.78,78.82,21673.0,61.5394,61.5707,61.5316,61.5628,21673.0
2017-01-06 12:50:00,78.82,78.83,78.72,78.72,39656.0,61.5628,61.5707,61.4847,61.4847,39656.0
2017-01-06 12:55:00,78.72,78.77,78.72,78.76,27663.0,61.4847,61.5238,61.4847,61.516,27663.0
2017-01-06 13:00:00,78.75,78.77,78.68,78.7,35510.0,61.5082,61.5238,61.4535,61.4691,35510.0
2017-01-06 13:05:00,78.7,78.74,78.7,78.7,22684.0,61.4691,61.5004,61.4691,61.4691,22684.0
2017-01-06 13:10:00,78.7,78.75,78.69,78.71,37909.0,61.4691,61.5082,61.4613,61.4769,37909.0
2017-01-06 13:15:00,78.71,78.74,78.69,78.7,30024.0,61.4769,61.5004,61.4613,61.4691,30024.0
2017-01-06 13:20:00,78.69,78.71,78.67,78.67,24156.0,61.4613,61.4769,61.4457,61.4457,24156.0
2017-01-06 13:25:00,78.67,78.68,78.62,78.65,46422.0,61.4457,61.4535,61.4066,61.4301,46422.0
2017-01-06 13:30:00,78.65,78.67,78.63,78.65,54599.0,61.4301,61.4457,61.4144,61.4301,54599.0
2017-01-06 13:35:00,78.65,78.66,78.6,78.62,42405.0,61.4301,61.4379,61.391,61.4066,42405.0
2017-01-06 13:40:00,78.62,78.64,78.6,78.63,19030.0,61.4066,61.4223,61.391,61.4144,19030.0
2017-01-06 13:45:00,78.63,78.63,78.58,78.59,21093.0,61.4144,61.4144,61.3754,61.3832,21093.0
2017-01-06 13:50:00,78.59,78.61,78.55,78.57,35899.0,61.3832,61.3988,61.352,61.3676,35899.0
2017-01-06 13:55:00,78.57,78.59,78.53,78.54,49378.0,61.3676,61.3832,61.3363,61.3441,49378.0
2017-01-06 14:00:00,78.54,78.59,78.53,78.58,37040.0,61.3441,61.3832,61.3363,61.3754,37040.0
2017-01-06 14:05:00,78.58,78.67,78.57,78.65,74708.0,61.3754,61.4457,61.3676,61.4301,74708.0
2017-01-06 14:10:00,78.65,78.67,78.63,78.67,27127.0,61.4301,61.4457,61.4144,61.4457,27127.0
2017-01-06 14:15:00,78.67,78.67,78.63,78.64,25136.0,61.4457,61.4457,61.4144,61.4223,25136.0
2017-01-06 14:20:00,78.63,78.65,78.57,78.58,18137.0,61.4144,61.4301,61.3676,61.3754,18137.0
2017-01-06 14:25:00,78.57,78.57,78.48,78.51,65617.0,61.3676,61.3676,61.2973,61.3207,65617.0
2017-01-06 14:30:00,78.52,78.56,78.48,78.53,45869.0,61.3285,61.3598,61.2973,61.3363,45869.0
2017-01-06 14:35:00,78.53,78.53,78.47,78.51,31452.0,61.3363,61.3363,61.2895,61.3207,31452.0
2017-01-06 14:40:00,78.5,78.52,78.47,78.51,40319.0,61.3129,61.3285,61.2895,61.3207,40319.0
2017-01-06 14:45:00,78.5,78.53,78.5,78.51,30895.0,61.3129,61.3363,61.3129,61.3207,30895.0
2017-01-06 14:50:00,78.51,78.53,78.5,78.52,20328.0,61.3207,61.3363,61.3129,61.3285,20328.0
2017-01-06 14:55:00,78.51,78.54,78.5,78.5,25203.0,61.3207,61.3441,61.3129,61.3129,25203.0
2017-01-06 15:00:00,78.5,78.52,78.47,78.5,70337.0,61.3129,61.3285,61.2895,61.3129,70337.0
2017-01-06 15:05:00,78.5,78.52,78.46,78.47,46148.0,61.3129,61.3285,61.2817,61.2895,46148.0
2017-01-06 15:10:00,78.47,78.53,78.46,78.52,33932.0,61.2895,61.3363,61.2817,61.3285,33932.0
2017-01-06 15:15:00,78.53,78.54,78.48,78.51,46236.0,61.3363,61.3441,61.2973,61.3207,46236.0
2017-01-06 15:20:00,78.51,78.54,78.49,78.52,32677.0,61.3207,61.3441,61.3051,61.3285,32677.0
2017-01-06 15:25:00,78.53,78.58,78.52,78.56,64791.0,61.3363,61.3754,61.3285,61.3598,64791.0
2017-01-06 15:30:00,78.56,78.57,78.5,78.51,82186.0,61.3598,61.3676,61.3129,61.3207,82186.0
2017-01-06 15:35:00,78.51,78.51,78.46,78.51,192063.0,61.3207,61.3207,61.2817,61.3207,192063.0
2017-01-06 15:40:00,78.51,78.62,78.51,78.61,169535.0,61.3207,61.4066,61.3207,61.3988,169535.0
2017-01-06 15:45:00,78.6,78.63,78.51,78.51,190173.0,61.391,61.4144,61.3207,61.3207,190173.0
2017-01-06 15:50:00,78.52,78.53,78.45,78.45,170228.0,61.3285,61.3363,61.2739,61.2739,170228.0
2017-01-06 15:55:00,78.45,78.46,78.39,78.4,407069.0,61.2739,61.2817,61.227,61.2348,407069.0
2017-01-09 09:30:00,78.61,78.72,78.12,78.14,127585.0,61.3988,61.4847,61.0161,61.0317,127585.0
2017-01-09 09:35:00,78.18,78.18,77.97,78.12,180671.0,61.063,61.063,60.8989,61.0161,180671.0
2017-01-09 09:40:00,78.13,78.13,77.94,77.98,245922.0,61.0239,61.0239,60.8755,60.9068,245922.0
2017-01-09 09:45:00,77.97,78.01,77.82,77.98,152636.0,60.8989,60.9302,60.7818,60.9068,152636.0
2017-01-09 09:50:00,77.98,78.17,77.94,78.15,248461.0,60.9068,61.0552,60.8755,61.0395,248461.0
2017-01-09 09:55:00,78.16,78.17,78.02,78.13,96787.0,61.0473,61.0552,60.938,61.0239,96787.0
2017-01-09 10:00:00,78.11,78.2,78.0,78.17,88801.0,61.0083,61.0786,60.9224,61.0552,88801.0
2017-01-09 10:05:00,78.17,78.34,78.17,78.23,82967.0,61.0552,61.1879,61.0552,61.102,82967.0
2017-01-09 10:10:00,78.23,78.23,78.12,78.12,84605.0,61.102,61.102,61.0161,61.0161,84605.0
2017-01-09 10:15:00,78.12,78.25,78.11,78.23,74042.0,61.0161,61.1176,61.0083,61.102,74042.0
2017-01-09 10:20:00,78.22,78.22,78.1,78.1,52983.0,61.0942,61.0942,61.0005,61.0005,52983.0
2017-01-09 10:25:00,78.1,78.1,77.98,78.04,92360.0,61.0005,61.0005,60.9068,60.9536,92360.0
2017-01-09 10:30:00,78.04,78.04,77.87,77.9,94536.0,60.9536,60.9536,60.8208,60.8443,94536.0
2017-01-09 10:35:00,77.9,78.07,77.88,78.05,87327.0,60.8443,60.9771,60.8287,60.9614,87327.0
2017-01-09 10:40:00,78.06,78.07,77.93,77.93,125908.0,60.9692,60.9771,60.8677,60.8677,125908.0
2017-01-09 10:45:00,77.93,77.98,77.9,77.96,51553.0,60.8677,60.9068,60.8443,60.8911,51553.0
2017-01-09 10:50:00,77.96,78.02,77.89,77.99,36183.0,60.8911,60.938,60.8365,60.9146,36183.0
2017-01-09 10:55:00,77.99,78.05,77.97,78.05,30185.0,60.9146,60.9614,60.8989,60.9614,30185.0
2017-01-09 11:00:00,78.05,78.12,77.98,78.1,22838.0,60.9614,61.0161,60.9068,61.0005,22838.0
2017-01-09 11:05:00,78.11,78.12,78.08,78.1,23818.0,61.0083,61.0161,60.9849,61.0005,23818.0
2017-01-09 11:10:00,78.1,78.1,78.01,78.09,68783.0,61.0005,61.0005,60.9302,60.9927,68783.0
2017-01-09 11:15:00,78.09,78.16,78.09,78.09,114169.0,60.9927,61.0473,60.9927,60.9927,114169.0
2017-01-09 11:20:00,78.11,78.15,78.1,78.11,13132.0,61.0083,61.0395,61.0005,61.0083,13132.0
2017-01-09 11:25:00,78.11,78.12,78.06,78.06,35227.0,61.0083,61.0161,60.9692,60.9692,35227.0
2017-01-09 11:30:00,78.06,78.11,78.06,78.07,35389.0,60.9692,61.0083,60.9692,60.9771,35389.0
2017-01-09 11:35:00,78.07,78.11,78.02,78.03,18843.0,60.9771,61.0083,60.938,60.9458,18843.0
2017-01-09 11:40:00,78.03,78.12,78.02,78.08,36976.0,60.9458,61.0161,60.938,60.9849,36976.0
2017-01-09 11:45:00,78.08,78.16,78.07,78.14,16750.0,60.9849,61.0473,60.9771,61.0317,16750.0
2017-01-09 11:50:00,78.14,78.21,78.12,78.19,19862.0,61.0317,61.0864,61.0161,61.0708,19862.0
2017-01-09 11:55:00,78.19,78.21,78.15,78.17,27768.0,61.0708,61.0864,61.0395,61.0552,27768.0
2017-01-09 12:00:00,78.18,78.19,78.1,78.14,44597.0,61.063,61.0708,61.0005,61.0317,44597.0
2017-01-09 12:05:00,78.15,78.22,78.15,78.22,27674.0,61.0395,61.0942,61.0395,61.0942,27674.0
2017-01-09 12:10:00,78.23,78.26,78.2,78.23,38165.0,61.102,61.1255,61.0786,61.102,38165.0
2017-01-09 12:15:00,78.23,78.23,78.13,78.13,44757.0,61.102,61.102,61.0239,61.0239,44757.0
2017-01-09 12:20:00,78.12,78.18,78.11,78.11,51000.0,61.0161,61.063,61.0083,61.0083,51000.0
2017-01-09 12:25:00,78.11,78.17,78.09,78.16,75144.0,61.0083,61.0552,60.9927,61.0473,75144.0
2017-01-09 12:30:00,78.16,78.25,78.16,78.24,39789.0,61.0473,61.1176,61.0473,61.1098,39789.0
2017-01-09 12:35:00,78.23,78.24,78.18,78.2,21465.0,61.102,61.1098,61.063,61.0786,21465.0
2017-01-09 12:40:00,78.2,78.24,78.19,78.24,17419.0,61.0786,61.1098,61.0708,61.1098,17419.0
2017-01-09 12:45:00,78.23,78.28,78.2,78.25,21117.0,61.102,61.1411,61.0786,61.1176,21117.0
2017-01-09 12:50:00,78.24,78.24,78.16,78.17,50170.0,61.1098,61.1098,61.0473,61.0552,50170.0
2017-01-09 12:55:00,78.17,78.18,78.09,78.11,46370.0,61.0552,61.063,60.9927,61.0083,46370.0
2017-01-09 13:00:00,78.11,78.12,78.04,78.05,16550.0,61.0083,61.0161,60.9536,60.9614,16550.0
2017-01-09 13:05:00,78.05,78.09,78.03,78.06,20994.0,60.9614,60.9927,60.9458,60.9692,20994.0
2017-01-09 13:10:00,78.06,78.07,78.03,78.03,10585.0,60.9692,60.9771,60.9458,60.9458,10585.0
2017-01-09 13:15:00,78.03,78.04,77.98,78.01,56039.0,60.9458,60.9536,60.9068,60.9302,56039.0
2017-01-09 13:20:00,78.01,78.01,77.94,77.99,55092.0,60.9302,60.9302,60.8755,60.9146,55092.0
2017-01-09 13:25:00,77.98,78.0,77.92,78.0,30393.0,60.9068,60.9224,60.8599,60.9224,30393.0
2017-01-09 13:30:00,77.99,78.02,77.96,78.01,15592.0,60.9146,60.938,60.8911,60.9302,15592.0
2017-01-09 13:35:00,78.0,78.01,77.94,77.94,21487.0,60.9224,60.9302,60.8755,60.8755,21487.0
2017-01-09 13:40:00,77.95,77.96,77.9,77.91,13829.0,60.8833,60.8911,60.8443,60.8521,13829.0
2017-01-09 13:45:00,77.91,77.94,77.91,77.92,45630.0,60.8521,60.8755,60.8521,60.8599,45630.0
2017-01-09 13:50:00,77.92,77.92,77.88,77.9,44393.0,60.8599,60.8599,60.8287,60.8443,44393.0
2017-01-09 13:55:00,77.9,77.91,77.87,77.9,50027.0,60.8443,60.8521,60.8208,60.8443,50027.0
2017-01-09 14:00:00,77.9,77.94,77.87,77.94,91480.0,60.8443,60.8755,60.8208,60.8755,91480.0
2017-01-09 14:05:00,77.93,77.95,77.91,77.95,54274.0,60.8677,60.8833,60.8521,60.8833,54274.0
2017-01-09 14:10:00,77.94,77.96,77.91,77.93,48279.0,60.8755,60.8911,60.8521,60.8677,48279.0
2017-01-09 14:15:00,77.94,77.97,77.91,77.93,34207.0,60.8755,60.8989,60.8521,60.8677,34207.0
2017-01-09 14:20:00,77.94,77.95,77.91,77.95,26900.0,60.8755,60.8833,60.8521,60.8833,26900.0
2017-01-09 14:25:00,77.94,77.97,77.9,77.97,17431.0,60.8755,60.8989,60.8443,60.8989,17431.0
2017-01-09 14:30:00,77.97,77.98,77.92,77.92,24884.0,60.8989,60.9068,60.8599,60.8599,24884.0
2017-01-09 14:35:00,77.92,77.95,77.91,77.92,24125.0,60.8599,60.8833,60.8521,60.8599,24125.0
2017-01-09 14:40:00,77.92,77.96,77.91,77.92,20128.0,60.8599,60.8911,60.8521,60.8599,20128.0
2017-01-09 14:45:00,77.92,77.93,77.88,77.92,41349.0,60.8599,60.8677,60.8287,60.8599,41349.0
2017-01-09 14:50:00,77.92,77.92,77.88,77.91,40135.0,60.8599,60.8599,60.8287,60.8521,40135.0
2017-01-09 14:55:00,77.91,77.94,77.88,77.92,69997.0,60.8521,60.8755,60.8287,60.8599,69997.0
2017-01-09 15:00:00,77.91,77.91,77.85,77.87,63806.0,60.8521,60.8521,60.8052,60.8208,63806.0
2017-01-09 15:05:00,77.88,77.89,77.83,77.84,54680.0,60.8287,60.8365,60.7896,60.7974,54680.0
2017-01-09 15:10:00,77.84,77.89,77.84,77.87,104888.0,60.7974,60.8365,60.7974,60.8208,104888.0
2017-01-09 15:15:00,77.87,77.91,77.86,77.9,47837.0,60.8208,60.8521,60.813,60.8443,47837.0
2017-01-09 15:20:00,77.9,77.93,77.89,77.89,26406.0,60.8443,60.8677,60.8365,60.8365,26406.0
2017-01-09 15:25:00,77.9,77.99,77.9,77.99,43816.0,60.8443,60.9146,60.8443,60.9146,43816.0
2017-01-09 15:30:00,77.99,78.0,77.92,77.93,92389.0,60.9146,60.9224,60.8599,60.8677,92389.0
2017-01-09 15:35:00,77.93,77.95,77.9,77.9,116173.0,60.8677,60.8833,60.8443,60.8443,116173.0
2017-01-09 15:40:00,77.9,77.91,77.87,77.9,127143.0,60.8443,60.8521,60.8208,60.8443,127143.0
2017-01-09 15:45:00,77.9,77.91,77.86,77.89,123042.0,60.8443,60.8521,60.813,60.8365,123042.0
2017-01-09 15:50:00,77.89,77.9,77.84,77.86,196618.0,60.8365,60.8443,60.7974,60.813,196618.0
2017-01-09 15:55:00,77.86,77.89,77.81,77.86,607267.0,60.813,60.8365,60.774,60.813,607267.0
2017-01-10 09:30:00,77.86,77.97,77.4,77.49,205078.0,60.813,60.8989,60.4537,60.524,205078.0
2017-01-10 09:35:00,77.46,77.56,77.33,77.5,196609.0,60.5006,60.5787,60.3991,60.5319,196609.0
2017-01-10 09:40:00,77.49,77.63,77.47,77.57,132682.0,60.524,60.6334,60.5084,60.5865,132682.0
2017-01-10 09:45:00,77.57,77.69,77.54,77.69,131859.0,60.5865,60.6803,60.5631,60.6803,131859.0
2017-01-10 09:50:00,77.68,77.7,77.4,77.41,144413.0,60.6724,60.6881,60.4537,60.4616,144413.0
2017-01-10 09:55:00,77.41,77.5,77.39,77.48,42594.0,60.4616,60.5319,60.4459,60.5162,42594.0
2017-01-10 10:00:00,77.48,77.55,77.44,77.53,47304.0,60.5162,60.5709,60.485,60.5553,47304.0
2017-01-10 10:05:00,77.52,77.62,77.52,77.57,105078.0,60.5475,60.6256,60.5475,60.5865,105078.0
2017-01-10 10:10:00,77.57,77.58,77.53,77.56,111169.0,60.5865,60.5943,60.5553,60.5787,111169.0
2017-01-10 10:15:00,77.57,77.58,77.53,77.54,79187.0,60.5865,60.5943,60.5553,60.5631,79187.0
2017-01-10 10:20:00,77.54,77.69,77.54,77.65,113577.0,60.5631,60.6803,60.5631,60.649,113577.0
2017-01-10 10:25:00,77.65,77.65,77.57,77.58,66572.0,60.649,60.649,60.5865,60.5943,66572.0
2017-01-10 10:30:00,77.57,77.58,77.47,77.47,39289.0,60.5865,60.5943,60.5084,60.5084,39289.0
2017-01-10 10:35:00,77.48,77.55,77.46,77.48,117868.0,60.5162,60.5709,60.5006,60.5162,117868.0
2017-01-10 10:40:00,77.48,77.55,77.44,77.44,180343.0,60.5162,60.5709,60.485,60.485,180343.0
2017-01-10 10:45:00,77.43,77.44,77.37,77.41,113897.0,60.4772,60.485,60.4303,60.4616,113897.0
2017-01-10 10:50:00,77.41,77.46,77.4,77.43,106127.0,60.4616,60.5006,60.4537,60.4772,106127.0
2017-01-10 10:55:00,77.43,77.48,77.41,77.45,68604.0,60.4772,60.5162,60.4616,60.4928,68604.0
2017-01-10 11:00:00,77.45,77.51,77.43,77.51,57865.0,60.4928,60.5397,60.4772,60.5397,57865.0
2017-01-10 11:05:00,77.51,77.52,77.44,77.5,43699.0,60.5397,60.5475,60.485,60.5319,43699.0
2017-01-10 11:10:00,77.5,77.57,77.49,77.55,43732.0,60.5319,60.5865,60.524,60.5709,43732.0
2017-01-10 11:15:00,77.55,77.58,77.52,77.54,37744.0,60.5709,60.5943,60.5475,60.5631,37744.0
2017-01-10 11:20:00,77.54,77.6,77.52,77.58,38739.0,60.5631,60.61,60.5475,60.5943,38739.0
2017-01-10 11:25:00,77.58,77.63,77.56,77.56,23527.0,60.5943,60.6334,60.5787,60.5787,23527.0
2017-01-10 11:30:00,77.57,77.57,77.53,77.54,54980.0,60.5865,60.5865,60.5553,60.5631,54980.0
2017-01-10 11:35:00,77.55,77.56,77.44,77.47,46644.0,60.5709,60.5787,60.485,60.5084,46644.0
2017-01-10 11:40:00,77.47,77.52,77.47,77.5,24748.0,60.5084,60.5475,60.5084,60.5319,24748.0
2017-01-10 11:45:00,77.51,77.55,77.5,77.54,49305.0,60.5397,60.5709,60.5319,60.5631,49305.0
2017-01-10 11:50:00,77.54,77.58,77.48,77.48,33373.0,60.5631,60.5943,60.5162,60.5162,33373.0
2017-01-10 11:55:00,77.48,77.51,77.46,77.47,33351.0,60.5162,60.5397,60.5006,60.5084,33351.0
2017-01-10 12:00:00,77.47,77.51,77.45,77.46,32998.0,60.5084,60.5397,60.4928,60.5006,32998.0
2017-01-10 12:05:00,77.47,77.5,77.41,77.46,82323.0,60.5084,60.5319,60.4616,60.5006,82323.0
2017-01-10 12:10:00,77.45,77.51,77.42,77.43,44018.0,60.4928,60.5397,60.4694,60.4772,44018.0
2017-01-10 12:15:00,77.42,77.43,77.37,77.39,53048.0,60.4694,60.4772,60.4303,60.4459,53048.0
2017-01-10 12:20:00,77.39,77.4,77.34,77.34,29292.0,60.4459,60.4537,60.4069,60.4069,29292.0
2017-01-10 12:25:00,77.34,77.35,77.31,77.33,46661.0,60.4069,60.4147,60.3834,60.3991,46661.0
2017-01-10 12:30:00,77.33,77.38,77.32,77.34,23244.0,60.3991,60.4381,60.3913,60.4069,23244.0
2017-01-10 12:35:00,77.34,77.43,77.33,77.41,24564.0,60.4069,60.4772,60.3991,60.4616,24564.0
2017-01-10 12:40:00,77.42,77.42,77.36,77.39,20756.0,60.4694,60.4694,60.4225,60.4459,20756.0
2017-01-10 12:45:00,77.4,77.45,77.38,77.41,27704.0,60.4537,60.4928,60.4381,60.4616,27704.0
2017-01-10 12:50:00,77.42,77.42,77.36,77.36,20129.0,60.4694,60.4694,60.4225,60.4225,20129.0
2017-01-10 12:55:00,77.37,77.41,77.36,77.4,20987.0,60.4303,60.4616,60.4225,60.4537,20987.0
2017-01-10 13:00:00,77.4,77.41,77.36,77.36,13185.0,60.4537,60.4616,60.4225,60.4225,13185.0
2017-01-10 13:05:00,77.37,77.37,77.3,77.3,44628.0,60.4303,60.4303,60.3756,60.3756,44628.0
2017-01-10 13:10:00,77.3,77.33,77.28,77.32,41611.0,60.3756,60.3991,60.36,60.3913,41611.0
2017-01-10 13:15:00,77.31,77.33,77.3,77.31,20770.0,60.3834,60.3991,60.3756,60.3834,20770.0
2017-01-10 13:20:00,77.32,77.32,77.25,77.27,68019.0,60.3913,60.3913,60.3366,60.3522,68019.0
2017-01-10 13:25:00,77.26,77.27,77.22,77.26,33531.0,60.3444,60.3522,60.3132,60.3444,33531.0
2017-01-10 13:30:00,77.26,77.36,77.26,77.32,34383.0,60.3444,60.4225,60.3444,60.3913,34383.0
2017-01-10 13:35:00,77.32,77.34,77.28,77.29,33910.0,60.3913,60.4069,60.36,60.3678,33910.0
2017-01-10 13:40:00,77.28,77.29,77.23,77.24,16173.0,60.36,60.3678,60.321,60.3288,16173.0
2017-01-10 13:45:00,77.23,77.27,77.21,77.26,117317.0,60.321,60.3522,60.3053,60.3444,117317.0
2017-01-10 13:50:00,77.26,77.28,77.24,77.26,23435.0,60.3444,60.36,60.3288,60.3444,23435.0
2017-01-10 13:55:00,77.26,77.28,77.24,77.28,63061.0,60.3444,60.36,60.3288,60.36,63061.0
2017-01-10 14:00:00,77.27,77.28,77.18,77.21,142606.0,60.3522,60.36,60.2819,60.3053,142606.0
2017-01-10 14:05:00,77.21,77.23,77.2,77.22,16990.0,60.3053,60.321,60.2975,60.3132,16990.0
2017-01-10 14:10:00,77.22,77.22,77.19,77.22,73265.0,60.3132,60.3132,60.2897,60.3132,73265.0
2017-01-10 14:15:00,77.21,77.22,77.18,77.2,126697.0,60.3053,60.3132,60.2819,60.2975,126697.0
2017-01-10 14:20:00,77.21,77.28,77.19,77.25,67501.0,60.3053,60.36,60.2897,60.3366,67501.0
2017-01-10 14:25:00,77.25,77.25,77.18,77.2,129961.0,60.3366,60.3366,60.2819,60.2975,129961.0
2017-01-10 14:30:00,77.21,77.26,77.2,77.24,42183.0,60.3053,60.3444,60.2975,60.3288,42183.0
2017-01-10 14:35:00,77.24,77.25,77.18,77.2,60571.0,60.3288,60.3366,60.2819,60.2975,60571.0
2017-01-10 14:40:00,77.21,77.22,77.17,77.18,108269.0,60.3053,60.3132,60.2741,60.2819,108269.0
2017-01-10 14:45:00,77.19,77.25,77.18,77.2,159017.0,60.2897,60.3366,60.2819,60.2975,159017.0
2017-01-10 14:50:00,77.21,77.22,77.16,77.17,54036.0,60.3053,60.3132,60.2663,60.2741,54036.0
2017-01-10 14:55:00,77.17,77.2,77.16,77.18,19062.0,60.2741,60.2975,60.2663,60.2819,19062.0
2017-01-10 15:00:00,77.18,77.19,77.16,77.18,19160.0,60.2819,60.2897,60.2663,60.2819,19160.0
2017-01-10 15:05:00,77.17,77.2,77.13,77.17,63535.0,60.2741,60.2975,60.2429,60.2741,63535.0
2017-01-10 15:10:00,77.17,77.21,77.17,77.19,26129.0,60.2741,60.3053,60.2741,60.2897,26129.0
2017-01-10 15:15:00,77.19,77.19,77.13,77.16,23370.0,60.2897,60.2897,60.2429,60.2663,23370.0
2017-01-10 15:20:00,77.16,77.18,77.15,77.17,23393.0,60.2663,60.2819,60.2585,60.2741,23393.0
2017-01-10 15:25:00,77.17,77.24,77.17,77.22,115292.0,60.2741,60.3288,60.2741,60.3132,115292.0
2017-01-10 15:30:00,77.23,77.27,77.21,77.24,100309.0,60.321,60.3522,60.3053,60.3288,100309.0
2017-01-10 15:35:00,77.24,77.26,77.2,77.22,98416.0,60.3288,60.3444,60.2975,60.3132,98416.0
2017-01-10 15:40:00,77.22,77.23,77.19,77.22,83300.0,60.3132,60.321,60.2897,60.3132,83300.0
2017-01-10 15:45:00,77.22,77.26,77.22,77.25,117795.0,60.3132,60.3444,60.3132,60.3366,117795.0
2017-01-10 15:50:00,77.26,77.26,77.2,77.24,224399.0,60.3444,60.3444,60.2975,60.3288,224399.0
2017-01-10 15:55:00,77.23,77.24,77.15,77.16,986065.0,60.321,60.3288,60.2585,60.2663,986065.0
2017-01-11 09:30:00,77.15,77.28,76.95,77.04,155249.0,60.2585,60.36,60.1023,60.1726,155249.0
2017-01-11 09:35:00,77.0,77.2,76.9,77.11,215803.0,60.1413,60.2975,60.0632,60.2272,215803.0
2017-01-11 09:40:00,77.13,77.22,77.07,77.15,116388.0,60.2429,60.3132,60.196,60.2585,116388.0
2017-01-11 09:45:00,77.15,77.27,77.12,77.18,107288.0,60.2585,60.3522,60.235,60.2819,107288.0
2017-01-11 09:50:00,77.18,77.18,77.03,77.05,106771.0,60.2819,60.2819,60.1648,60.1804,106771.0
2017-01-11 09:55:00,77.06,77.11,77.01,77.09,87541.0,60.1882,60.2272,60.1491,60.2116,87541.0
2017-01-11 10:00:00,77.09,77.2,77.08,77.16,69946.0,60.2116,60.2975,60.2038,60.2663,69946.0
2017-01-11 10:05:00,77.17,77.2,77.13,77.17,82537.0,60.2741,60.2975,60.2429,60.2741,82537.0
2017-01-11 10:10:00,77.17,77.17,77.02,77.04,72266.0,60.2741,60.2741,60.1569,60.1726,72266.0
2017-01-11 10:15:00,77.04,77.05,76.97,76.99,104679.0,60.1726,60.1804,60.1179,60.1335,104679.0
2017-01-11 10:20:00,76.99,77.08,76.99,77.0,121504.0,60.1335,60.2038,60.1335,60.1413,121504.0
2017-01-11 10:25:00,77.0,77.03,76.99,77.01,48071.0,60.1413,60.1648,60.1335,60.1491,48071.0
2017-01-11 10:30:00,77.0,77.11,76.99,77.01,106994.0,60.1413,60.2272,60.1335,60.1491,106994.0
2017-01-11 10:35:00,77.02,77.04,76.98,77.01,67334.0,60.1569,60.1726,60.1257,60.1491,67334.0
2017-01-11 10:40:00,77.0,77.02,76.96,77.01,42274.0,60.1413,60.1569,60.1101,60.1491,42274.0
2017-01-11 10:45:00,77.01,77.01,76.91,76.94,61725.0,60.1491,60.1491,60.071,60.0945,61725.0
2017-01-11 10:50:00,76.95,77.0,76.94,76.98,29288.0,60.1023,60.1413,60.0945,60.1257,29288.0
2017-01-11 10:55:00,76.97,77.01,76.95,77.0,16514.0,60.1179,60.1491,60.1023,60.1413,16514.0
2017-01-11 11:00:00,77.0,77.02,76.94,77.0,51183.0,60.1413,60.1569,60.0945,60.1413,51183.0
2017-01-11 11:05:00,76.99,77.04,76.97,77.03,34080.0,60.1335,60.1726,60.1179,60.1648,34080.0
2017-01-11 11:10:00,77.04,77.09,77.03,77.05,26277.0,60.1726,60.2116,60.1648,60.1804,26277.0
2017-01-11 11:15:00,77.06,77.11,77.02,77.1,47193.0,60.1882,60.2272,60.1569,60.2194,47193.0
2017-01-11 11:20:00,77.1,77.22,77.08,77.19,95316.0,60.2194,60.3132,60.2038,60.2897,95316.0
2017-01-11 11:25:00,77.19,77.38,77.19,77.32,203151.0,60.2897,60.4381,60.2897,60.3913,203151.0
2017-01-11 11:30:00,77.31,77.32,77.21,77.23,92623.0,60.3834,60.3913,60.3053,60.321,92623.0
2017-01-11 11:35:00,77.24,77.24,77.05,77.13,49245.0,60.3288,60.3288,60.1804,60.2429,49245.0
2017-01-11 11:40:00,77.13,77.16,77.08,77.12,167926.0,60.2429,60.2663,60.2038,60.235,167926.0
2017-01-11 11:45:00,77.11,77.17,77.09,77.16,39693.0,60.2272,60.2741,60.2116,60.2663,39693.0
2017-01-11 11:50:00,77.16,77.23,77.14,77.21,29595.0,60.2663,60.321,60.2507,60.3053,29595.0
2017-01-11 11:55:00,77.22,77.24,77.17,77.24,31230.0,60.3132,60.3288,60.2741,60.3288,31230.0
2017-01-11 12:00:00,77.25,77.27,77.22,77.24,45922.0,60.3366,60.3522,60.3132,60.3288,45922.0
2017-01-11 12:05:00,77.23,77.31,77.22,77.28,35344.0,60.321,60.3834,60.3132,60.36,35344.0
2017-01-11 12:10:00,77.28,77.35,77.28,77.33,57621.0,60.36,60.4147,60.36,60.3991,57621.0
2017-01-11 12:15:00,77.33,77.37,77.28,77.33,87440.0,60.3991,60.4303,60.36,60.3991,87440.0
2017-01-11 12:20:00,77.34,77.34,77.2,77.22,68079.0,60.4069,60.4069,60.2975,60.3132,68079.0
2017-01-11 12:25:00,77.21,77.29,77.2,77.28,26232.0,60.3053,60.3678,60.2975,60.36,26232.0
2017-01-11 12:30:00,77.28,77.33,77.28,77.3,57852.0,60.36,60.3991,60.36,60.3756,57852.0
2017-01-11 12:35:00,77.29,77.34,77.29,77.32,46298.0,60.3678,60.4069,60.3678,60.3913,46298.0
2017-01-11 12:40:00,77.31,77.32,77.25,77.28,52302.0,60.3834,60.3913,60.3366,60.36,52302.0
2017-01-11 12:45:00,77.27,77.3,77.2,77.29,100615.0,60.3522,60.3756,60.2975,60.3678,100615.0
2017-01-11 12:50:00,77.29,77.29,77.24,77.27,170449.0,60.3678,60.3678,60.3288,60.3522,170449.0
2017-01-11 12:55:00,77.26,77.28,77.24,77.26,81513.0,60.3444,60.36,60.3288,60.3444,81513.0
2017-01-11 13:00:00,77.27,77.32,77.23,77.24,100632.0,60.3522,60.3913,60.321,60.3288,100632.0
2017-01-11 13:05:00,77.24,77.29,77.24,77.26,21232.0,60.3288,60.3678,60.3288,60.3444,21232.0
2017-01-11 13:10:00,77.25,77.32,77.22,77.31,137624.0,60.3366,60.3913,60.3132,60.3834,137624.0
2017-01-11 13:15:00,77.3,77.31,77.23,77.26,26784.0,60.3756,60.3834,60.321,60.3444,26784.0
2017-01-11 13:20:00,77.27,77.28,77.24,77.26,29235.0,60.3522,60.36,60.3288,60.3444,29235.0
2017-01-11 13:25:00,77.26,77.27,77.18,77.19,33952.0,60.3444,60.3522,60.2819,60.2897,33952.0
2017-01-11 13:30:00,77.18,77.2,77.15,77.19,31492.0,60.2819,60.2975,60.2585,60.2897,31492.0
2017-01-11 13:35:00,77.19,77.28,77.19,77.25,40763.0,60.2897,60.36,60.2897,60.3366,40763.0
2017-01-11 13:40:00,77.25,77.26,77.23,77.26,17180.0,60.3366,60.3444,60.321,60.3444,17180.0
2017-01-11 13:45:00,77.26,77.28,77.19,77.19,19720.0,60.3444,60.36,60.2897,60.2897,19720.0
2017-01-11 13:50:00,77.19,77.22,77.18,77.21,18498.0,60.2897,60.3132,60.2819,60.3053,18498.0
2017-01-11 13:55:00,77.2,77.25,77.16,77.18,54624.0,60.2975,60.3366,60.2663,60.2819,54624.0
2017-01-11 14:00:00,77.17,77.19,77.11,77.11,35658.0,60.2741,60.2897,60.2272,60.2272,35658.0
2017-01-11 14:05:00,77.12,77.17,77.12,77.14,48450.0,60.235,60.2741,60.235,60.2507,48450.0
2017-01-11 14:10:00,77.13,77.16,77.12,77.15,22940.0,60.2429,60.2663,60.235,60.2585,22940.0
2017-01-11 14:15:00,77.16,77.18,77.11,77.13,21498.0,60.2663,60.2819,60.2272,60.2429,21498.0
2017-01-11 14:20:00,77.13,77.13,77.09,77.11,15394.0,60.2429,60.2429,60.2116,60.2272,15394.0
2017-01-11 14:25:00,77.1,77.13,77.08,77.08,37567.0,60.2194,60.2429,60.2038,60.2038,37567.0
2017-01-11 14:30:00,77.09,77.17,77.09,77.15,53880.0,60.2116,60.2741,60.2116,60.2585,53880.0
2017-01-11 14:35:00,77.15,77.17,77.13,77.14,43686.0,60.2585,60.2741,60.2429,60.2507,43686.0
2017-01-11 14:40:00,77.14,77.15,77.12,77.13,31320.0,60.2507,60.2585,60.235,60.2429,31320.0
2017-01-11 14:45:00,77.13,77.14,77.1,77.12,30330.0,60.2429,60.2507,60.2194,60.235,30330.0
2017-01-11 14:50:00,77.13,77.15,77.1,77.12,20119.0,60.2429,60.2585,60.2194,60.235,20119.0
2017-01-11 14:55:00,77.11,77.12,77.02,77.03,26619.0,60.2272,60.235,60.1569,60.1648,26619.0
2017-01-11 15:00:00,77.04,77.09,77.02,77.02,53200.0,60.1726,60.2116,60.1569,60.1569,53200.0
2017-01-11 15:05:00,77.03,77.09,77.03,77.03,233760.0,60.1648,60.2116,60.1648,60.1648,233760.0
2017-01-11 15:10:00,77.02,77.05,77.01,77.01,21854.0,60.1569,60.1804,60.1491,60.1491,21854.0
2017-01-11 15:15:00,77.0,77.01,76.95,76.96,27821.0,60.1413,60.1491,60.1023,60.1101,27821.0
2017-01-11 15:20:00,76.97,76.99,76.95,76.96,56422.0,60.1179,60.1335,60.1023,60.1101,56422.0
2017-01-11 15:25:00,76.95,76.96,76.89,76.89,68977.0,60.1023,60.1101,60.0554,60.0554,68977.0
2017-01-11 15:30:00,76.89,76.93,76.88,76.9,105035.0,60.0554,60.0866,60.0476,60.0632,105035.0
2017-01-11 15:35:00,76.91,76.92,76.87,76.87,123049.0,60.071,60.0788,60.0398,60.0398,123049.0
2017-01-11 15:40:00,76.88,77.01,76.87,76.9,281185.0,60.0476,60.1491,60.0398,60.0632,281185.0
2017-01-11 15:45:00,76.9,76.95,76.81,76.81,368853.0,60.0632,60.1023,59.9929,59.9929,368853.0
2017-01-11 15:50:00,76.82,76.89,76.82,76.83,282840.0,60.0007,60.0554,60.0007,60.0085,282840.0
2017-01-11 15:55:00,76.84,76.87,76.77,76.84,1059838.0,60.0164,60.0398,59.9617,60.0164,1059838.0
2017-01-12 09:30:00,76.85,76.89,76.55,76.67,248430.0,60.0242,60.0554,59.7898,59.8836,248430.0
2017-01-12 09:35:00,76.68,76.86,76.67,76.73,77377.0,59.8914,60.032,59.8836,59.9304,77377.0
2017-01-12 09:40:00,76.74,76.8,76.61,76.62,95999.0,59.9382,59.9851,59.8367,59.8445,95999.0
2017-01-12 09:45:00,76.61,76.64,76.52,76.58,44948.0,59.8367,59.8601,59.7664,59.8133,44948.0
2017-01-12 09:50:00,76.57,76.62,76.5,76.61,86127.0,59.8055,59.8445,59.7508,59.8367,86127.0
2017-01-12 09:55:00,76.61,76.66,76.57,76.66,59204.0,59.8367,59.8758,59.8055,59.8758,59204.0
2017-01-12 10:00:00,76.65,76.65,76.39,76.39,151467.0,59.868,59.868,59.6649,59.6649,151467.0
2017-01-12 10:05:00,76.39,76.41,76.21,76.22,144065.0,59.6649,59.6805,59.5243,59.5321,144065.0
2017-01-12 10:10:00,76.23,76.34,76.23,76.34,53219.0,59.5399,59.6258,59.5399,59.6258,53219.0
2017-01-12 10:15:00,76.33,76.38,76.32,76.34,337259.0,59.618,59.6571,59.6102,59.6258,337259.0
2017-01-12 10:20:00,76.33,76.38,76.31,76.33,99975.0,59.618,59.6571,59.6024,59.618,99975.0
2017-01-12 10:25:00,76.32,76.32,76.24,76.29,70595.0,59.6102,59.6102,59.5477,59.5868,70595.0
2017-01-12 10:30:00,76.29,76.39,76.27,76.37,156462.0,59.5868,59.6649,59.5712,59.6493,156462.0
2017-01-12 10:35:00,76.37,76.47,76.35,76.47,77883.0,59.6493,59.7274,59.6336,59.7274,77883.0
2017-01-12 10:40:00,76.47,76.56,76.45,76.54,189353.0,59.7274,59.7977,59.7117,59.782,189353.0
2017-01-12 10:45:00,76.54,76.54,76.48,76.49,138777.0,59.782,59.782,59.7352,59.743,138777.0
2017-01-12 10:50:00,76.5,76.58,76.5,76.51,145922.0,59.7508,59.8133,59.7508,59.7586,145922.0
2017-01-12 10:55:00,76.52,76.64,76.52,76.64,71829.0,59.7664,59.8601,59.7664,59.8601,71829.0
2017-01-12 11:00:00,76.64,76.72,76.61,76.62,125042.0,59.8601,59.9226,59.8367,59.8445,125042.0
2017-01-12 11:05:00,76.62,76.73,76.62,76.7,96856.0,59.8445,59.9304,59.8445,59.907,96856.0
2017-01-12 11:10:00,76.69,76.7,76.59,76.6,54613.0,59.8992,59.907,59.8211,59.8289,54613.0
2017-01-12 11:15:00,76.59,76.62,76.55,76.59,88902.0,59.8211,59.8445,59.7898,59.8211,88902.0
2017-01-12 11:20:00,76.59,76.62,76.54,76.61,34782.0,59.8211,59.8445,59.782,59.8367,34782.0
2017-01-12 11:25:00,76.62,76.74,76.62,76.73,215327.0,59.8445,59.9382,59.8445,59.9304,215327.0
2017-01-12 11:30:00,76.74,76.82,76.74,76.8,37964.0,59.9382,60.0007,59.9382,59.9851,37964.0
2017-01-12 11:35:00,76.8,76.87,76.78,76.85,59365.0,59.9851,60.0398,59.9695,60.0242,59365.0
2017-01-12 11:40:00,76.84,76.84,76.77,76.81,75774.0,60.0164,60.0164,59.9617,59.9929,75774.0
2017-01-12 11:45:00,76.81,76.81,76.72,76.74,112060.0,59.9929,59.9929,59.9226,59.9382,112060.0
2017-01-12 11:50:00,76.74,76.77,76.69,76.7,101992.0,59.9382,59.9617,59.8992,59.907,101992.0
2017-01-12 11:55:00,76.69,76.7,76.58,76.58,184420.0,59.8992,59.907,59.8133,59.8133,184420.0
2017-01-12 12:00:00,76.58,76.68,76.57,76.68,72950.0,59.8133,59.8914,59.8055,59.8914,72950.0
2017-01-12 12:05:00,76.68,76.68,76.63,76.66,39244.0,59.8914,59.8914,59.8523,59.8758,39244.0
2017-01-12 12:10:00,76.66,76.75,76.66,76.71,30691.0,59.8758,59.9461,59.8758,59.9148,30691.0
2017-01-12 12:15:00,76.72,76.82,76.71,76.78,48888.0,59.9226,60.0007,59.9148,59.9695,48888.0
2017-01-12 12:20:00,76.79,76.79,76.73,76.74,31605.0,59.9773,59.9773,59.9304,59.9382,31605.0
2017-01-12 12:25:00,76.74,76.74,76.7,76.7,29831.0,59.9382,59.9382,59.907,59.907,29831.0
2017-01-12 12:30:00,76.71,76.79,76.7,76.79,27799.0,59.9148,59.9773,59.907,59.9773,27799.0
2017-01-12 12:35:00,76.79,76.88,76.79,76.83,62954.0,59.9773,60.0476,59.9773,60.0085,62954.0
2017-01-12 12:40:00,76.85,76.86,76.8,76.8,26438.0,60.0242,60.032,59.9851,59.9851,26438.0
2017-01-12 12:45:00,76.8,76.84,76.75,76.83,43271.0,59.9851,60.0164,59.9461,60.0085,43271.0
2017-01-12 12:50:00,76.82,76.9,76.81,76.86,30815.0,60.0007,60.0632,59.9929,60.032,30815.0
2017-01-12 12:55:00,76.86,76.89,76.85,76.87,29515.0,60.032,60.0554,60.0242,60.0398,29515.0
2017-01-12 13:00:00,76.87,76.87,76.78,76.79,56858.0,60.0398,60.0398,59.9695,59.9773,56858.0
2017-01-12 13:05:00,76.79,76.82,76.77,76.79,25399.0,59.9773,60.0007,59.9617,59.9773,25399.0
2017-01-12 13:10:00,76.78,76.81,76.77,76.79,45022.0,59.9695,59.9929,59.9617,59.9773,45022.0
2017-01-12 13:15:00,76.79,76.86,76.78,76.79,21963.0,59.9773,60.032,59.9695,59.9773,21963.0
2017-01-12 13:20:00,76.8,76.89,76.8,76.88,29669.0,59.9851,60.0554,59.9851,60.0476,29669.0
2017-01-12 13:25:00,76.89,76.95,76.85,76.93,59813.0,60.0554,60.1023,60.0242,60.0866,59813.0
2017-01-12 13:30:00,76.95,76.97,76.93,76.95,34016.0,60.1023,60.1179,60.0866,60.1023,34016.0
2017-01-12 13:35:00,76.95,77.05,76.95,77.04,26109.0,60.1023,60.1804,60.1023,60.1726,26109.0
2017-01-12 13:40:00,77.04,77.05,76.99,77.01,28386.0,60.1726,60.1804,60.1335,60.1491,28386.0
2017-01-12 13:45:00,77.01,77.05,77.01,77.04,44261.0,60.1491,60.1804,60.1491,60.1726,44261.0
2017-01-12 13:50:00,77.04,77.04,77.02,77.03,12572.0,60.1726,60.1726,60.1569,60.1648,12572.0
2017-01-12 13:55:00,77.04,77.06,76.99,76.99,32418.0,60.1726,60.1882,60.1335,60.1335,32418.0
2017-01-12 14:00:00,77.0,77.04,76.99,77.04,32479.0,60.1413,60.1726,60.1335,60.1726,32479.0
2017-01-12 14:05:00,77.04,77.08,77.02,77.08,24273.0,60.1726,60.2038,60.1569,60.2038,24273.0
2017-01-12 14:10:00,77.09,77.11,77.05,77.07,45558.0,60.2116,60.2272,60.1804,60.196,45558.0
2017-01-12 14:15:00,77.07,77.13,77.07,77.1,28587.0,60.196,60.2429,60.196,60.2194,28587.0
2017-01-12 14:20:00,77.1,77.1,77.05,77.06,17959.0,60.2194,60.2194,60.1804,60.1882,17959.0
2017-01-12 14:25:00,77.06,77.11,77.06,77.1,18885.0,60.1882,60.2272,60.1882,60.2194,18885.0
2017-01-12 14:30:00,77.1,77.16,77.1,77.15,105098.0,60.2194,60.2663,60.2194,60.2585,105098.0
2017-01-12 14:35:00,77.15,77.19,77.14,77.16,79114.0,60.2585,60.2897,60.2507,60.2663,79114.0
2017-01-12 14:40:00,77.16,77.19,77.13,77.13,78539.0,60.2663,60.2897,60.2429,60.2429,78539.0
2017-01-12 14:45:00,77.13,77.16,77.07,77.08,117636.0,60.2429,60.2663,60.196,60.2038,117636.0
2017-01-12 14:50:00,77.08,77.09,77.03,77.04,48173.0,60.2038,60.2116,60.1648,60.1726,48173.0
2017-01-12 14:55:00,77.04,77.05,77.0,77.02,107921.0,60.1726,60.1804,60.1413,60.1569,107921.0
2017-01-12 15:00:00,77.02,77.03,76.91,76.91,60238.0,60.1569,60.1648,60.071,60.071,60238.0
2017-01-12 15:05:00,76.91,76.94,76.9,76.9,70802.0,60.071,60.0945,60.0632,60.0632,70802.0
2017-01-12 15:10:00,76.91,76.96,76.91,76.91,104125.0,60.071,60.1101,60.071,60.071,104125.0
2017-01-12 15:15:00,76.9,76.92,76.88,76.91,47241.0,60.0632,60.0788,60.0476,60.071,47241.0
2017-01-12 15:20:00,76.91,77.0,76.91,76.98,59204.0,60.071,60.1413,60.071,60.1257,59204.0
2017-01-12 15:25:00,76.98,77.0,76.91,76.92,73509.0,60.1257,60.1413,60.071,60.0788,73509.0
2017-01-12 15:30:00,76.92,76.99,76.92,76.97,113436.0,60.0788,60.1335,60.0788,60.1179,113436.0
2017-01-12 15:35:00,76.98,77.1,76.97,77.09,140809.0,60.1257,60.2194,60.1179,60.2116,140809.0
2017-01-12 15:40:00,77.1,77.12,77.07,77.1,112971.0,60.2194,60.235,60.196,60.2194,112971.0
2017-01-12 15:45:00,77.1,77.19,77.1,77.16,164492.0,60.2194,60.2897,60.2194,60.2663,164492.0
2017-01-12 15:50:00,77.17,77.18,77.11,77.12,142175.0,60.2741,60.2819,60.2272,60.235,142175.0
2017-01-12 15:55:00,77.12,77.2,77.04,77.17,1589965.0,60.235,60.2975,60.1726,60.2741,1589965.0
2017-01-13 09:30:00,77.02,77.41,76.82,77.4,91659.0,60.1569,60.4616,60.0007,60.4537,91659.0
2017-01-13 09:35:00,77.37,77.47,77.17,77.17,180309.0,60.4303,60.5084,60.2741,60.2741,180309.0
2017-01-13 09:40:00,77.17,77.25,77.1,77.17,107103.0,60.2741,60.3366,60.2194,60.2741,107103.0
2017-01-13 09:45:00,77.18,77.2,77.07,77.07,52029.0,60.2819,60.2975,60.196,60.196,52029.0
2017-01-13 09:50:00,77.08,77.16,77.08,77.09,47534.0,60.2038,60.2663,60.2038,60.2116,47534.0
2017-01-13 09:55:00,77.09,77.23,77.08,77.21,89635.0,60.2116,60.321,60.2038,60.3053,89635.0
2017-01-13 10:00:00,77.22,77.26,77.13,77.17,371500.0,60.3132,60.3444,60.2429,60.2741,371500.0
2017-01-13 10:05:00,77.17,77.17,76.97,76.98,104493.0,60.2741,60.2741,60.1179,60.1257,104493.0
2017-01-13 10:10:00,76.98,77.03,76.92,77.0,135018.0,60.1257,60.1648,60.0788,60.1413,135018.0
2017-01-13 10:15:00,77.0,77.02,76.86,76.92,51886.0,60.1413,60.1569,60.032,60.0788,51886.0
2017-01-13 10:20:00,76.92,77.08,76.92,77.01,56995.0,60.0788,60.2038,60.0788,60.1491,56995.0
2017-01-13 10:25:00,77.01,77.09,77.01,77.04,40803.0,60.1491,60.2116,60.1491,60.1726,40803.0
2017-01-13 10:30:00,77.05,77.19,77.05,77.17,36785.0,60.1804,60.2897,60.1804,60.2741,36785.0
2017-01-13 10:35:00,77.18,77.2,77.13,77.18,16839.0,60.2819,60.2975,60.2429,60.2819,16839.0
2017-01-13 10:40:00,77.19,77.19,77.13,77.17,30456.0,60.2897,60.2897,60.2429,60.2741,30456.0
2017-01-13 10:45:00,77.17,77.22,77.13,77.21,38443.0,60.2741,60.3132,60.2429,60.3053,38443.0
2017-01-13 10:50:00,77.21,77.24,77.17,77.21,35397.0,60.3053,60.3288,60.2741,60.3053,35397.0
2017-01-13 10:55:00,77.2,77.23,77.17,77.18,13486.0,60.2975,60.321,60.2741,60.2819,13486.0
2017-01-13 11:00:00,77.19,77.19,77.12,77.13,20510.0,60.2897,60.2897,60.235,60.2429,20510.0
2017-01-13 11:05:00,77.14,77.14,76.97,76.98,25810.0,60.2507,60.2507,60.1179,60.1257,25810.0
2017-01-13 11:10:00,76.98,77.12,76.98,77.11,116473.0,60.1257,60.235,60.1257,60.2272,116473.0
2017-01-13 11:15:00,77.1,77.1,77.05,77.06,67738.0,60.2194,60.2194,60.1804,60.1882,67738.0
2017-01-13 11:20:00,77.06,77.06,77.0,77.05,145916.0,60.1882,60.1882,60.1413,60.1804,145916.0
2017-01-13 11:25:00,77.06,77.1,77.04,77.1,81327.0,60.1882,60.2194,60.1726,60.2194,81327.0
2017-01-13 11:30:00,77.1,77.12,77.07,77.11,58490.0,60.2194,60.235,60.196,60.2272,58490.0
2017-01-13 11:35:00,77.11,77.12,77.07,77.07,42205.0,60.2272,60.235,60.196,60.196,42205.0
2017-01-13 11:40:00,77.08,77.08,77.04,77.04,18028.0,60.2038,60.2038,60.1726,60.1726,18028.0
2017-01-13 11:45:00,77.04,77.07,76.98,77.02,28601.0,60.1726,60.196,60.1257,60.1569,28601.0
2017-01-13 11:50:00,77.02,77.06,77.01,77.06,11375.0,60.1569,60.1882,60.1491,60.1882,11375.0
2017-01-13 11:55:00,77.07,77.11,77.06,77.11,11692.0,60.196,60.2272,60.1882,60.2272,11692.0
2017-01-13 12:00:00,77.11,77.16,77.09,77.14,76184.0,60.2272,60.2663,60.2116,60.2507,76184.0
2017-01-13 12:05:00,77.14,77.22,77.14,77.17,75156.0,60.2507,60.3132,60.2507,60.2741,75156.0
2017-01-13 12:10:00,77.18,77.18,77.1,77.16,50389.0,60.2819,60.2819,60.2194,60.2663,50389.0
2017-01-13 12:15:00,77.17,77.18,77.08,77.12,44691.0,60.2741,60.2819,60.2038,60.235,44691.0
2017-01-13 12:20:00,77.11,77.16,77.1,77.13,30296.0,60.2272,60.2663,60.2194,60.2429,30296.0
2017-01-13 12:25:00,77.12,77.13,77.08,77.1,32494.0,60.235,60.2429,60.2038,60.2194,32494.0
2017-01-13 12:30:00,77.1,77.13,77.05,77.1,55791.0,60.2194,60.2429,60.1804,60.2194,55791.0
2017-01-13 12:35:00,77.09,77.12,77.08,77.12,106410.0,60.2116,60.235,60.2038,60.235,106410.0
2017-01-13 12:40:00,77.12,77.12,77.04,77.05,17239.0,60.235,60.235,60.1726,60.1804,17239.0
2017-01-13 12:45:00,77.05,77.1,77.04,77.09,113215.0,60.1804,60.2194,60.1726,60.2116,113215.0
2017-01-13 12:50:00,77.09,77.12,77.09,77.12,15393.0,60.2116,60.235,60.2116,60.235,15393.0
2017-01-13 12:55:00,77.12,77.12,77.08,77.1,12431.0,60.235,60.235,60.2038,60.2194,12431.0
2017-01-13 13:00:00,77.1,77.1,77.06,77.08,36243.0,60.2194,60.2194,60.1882,60.2038,36243.0
2017-01-13 13:05:00,77.08,77.08,77.03,77.07,33633.0,60.2038,60.2038,60.1648,60.196,33633.0
2017-01-13 13:10:00,77.06,77.08,77.05,77.07,14855.0,60.1882,60.2038,60.1804,60.196,14855.0
2017-01-13 13:15:00,77.07,77.07,77.03,77.06,16559.0,60.196,60.196,60.1648,60.1882,16559.0
2017-01-13 13:20:00,77.06,77.1,77.06,77.09,28174.0,60.1882,60.2194,60.1882,60.2116,28174.0
2017-01-13 13:25:00,77.09,77.11,77.08,77.1,16890.0,60.2116,60.2272,60.2038,60.2194,16890.0
2017-01-13 13:30:00,77.09,77.1,77.07,77.1,25567.0,60.2116,60.2194,60.196,60.2194,25567.0
2017-01-13 13:35:00,77.1,77.1,77.05,77.05,10369.0,60.2194,60.2194,60.1804,60.1804,10369.0
2017-01-13 13:40:00,77.06,77.13,77.05,77.12,19846.0,60.1882,60.2429,60.1804,60.235,19846.0
2017-01-13 13:45:00,77.11,77.12,77.08,77.12,7899.0,60.2272,60.235,60.2038,60.235,7899.0
2017-01-13 13:50:00,77.12,77.14,77.09,77.13,12510.0,60.235,60.2507,60.2116,60.2429,12510.0
2017-01-13 13:55:00,77.13,77.13,77.08,77.1,15216.0,60.2429,60.2429,60.2038,60.2194,15216.0
2017-01-13 14:00:00,77.1,77.11,77.07,77.09,17476.0,60.2194,60.2272,60.196,60.2116,17476.0
2017-01-13 14:05:00,77.09,77.11,77.07,77.07,63502.0,60.2116,60.2272,60.196,60.196,63502.0
2017-01-13 14:10:00,77.07,77.08,77.05,77.08,10578.0,60.196,60.2038,60.1804,60.2038,10578.0
2017-01-13 14:15:00,77.07,77.08,77.05,77.06,34699.0,60.196,60.2038,60.1804,60.1882,34699.0
2017-01-13 14:20:00,77.05,77.08,77.04,77.07,33552.0,60.1804,60.2038,60.1726,60.196,33552.0
2017-01-13 14:25:00,77.07,77.07,77.04,77.04,22329.0,60.196,60.196,60.1726,60.1726,22329.0
2017-01-13 14:30:00,77.03,77.11,77.02,77.09,34990.0,60.1648,60.2272,60.1569,60.2116,34990.0
2017-01-13 14:35:00,77.09,77.1,77.07,77.08,15438.0,60.2116,60.2194,60.196,60.2038,15438.0
2017-01-13 14:40:00,77.09,77.1,77.08,77.09,13672.0,60.2116,60.2194,60.2038,60.2116,13672.0
2017-01-13 14:45:00,77.09,77.11,77.07,77.1,38627.0,60.2116,60.2272,60.196,60.2194,38627.0
2017-01-13 14:50:00,77.1,77.11,77.04,77.06,26355.0,60.2194,60.2272,60.1726,60.1882,26355.0
2017-01-13 14:55:00,77.06,77.12,77.05,77.12,32788.0,60.1882,60.235,60.1804,60.235,32788.0
2017-01-13 15:00:00,77.12,77.13,77.09,77.1,19390.0,60.235,60.2429,60.2116,60.2194,19390.0
2017-01-13 15:05:00,77.1,77.11,77.04,77.05,29626.0,60.2194,60.2272,60.1726,60.1804,29626.0
2017-01-13 15:10:00,77.05,77.08,77.04,77.06,88730.0,60.1804,60.2038,60.1726,60.1882,88730.0
2017-01-13 15:15:00,77.06,77.1,77.06,77.1,35053.0,60.1882,60.2194,60.1882,60.2194,35053.0
2017-01-13 15:20:00,77.1,77.13,77.08,77.13,111177.0,60.2194,60.2429,60.2038,60.2429,111177.0
2017-01-13 15:25:00,77.13,77.13,77.1,77.12,37550.0,60.2429,60.2429,60.2194,60.235,37550.0
2017-01-13 15:30:00,77.12,77.14,77.09,77.11,92685.0,60.235,60.2507,60.2116,60.2272,92685.0
2017-01-13 15:35:00,77.12,77.16,77.1,77.15,108868.0,60.235,60.2663,60.2194,60.2585,108868.0
2017-01-13 15:40:00,77.14,77.16,77.13,77.15,44760.0,60.2507,60.2663,60.2429,60.2585,44760.0
2017-01-13 15:45:00,77.15,77.18,77.14,77.15,71230.0,60.2585,60.2819,60.2507,60.2585,71230.0
2017-01-13 15:50:00,77.15,77.16,77.13,77.14,70441.0,60.2585,60.2663,60.2429,60.2507,70441.0
2017-01-13 15:55:00,77.15,77.16,77.06,77.09,273162.0,60.2585,60.2663,60.1882,60.2116,273162.0
2017-01-17 09:30:00,77.36,77.61,77.22,77.41,293607.0,60.4225,60.6178,60.3132,60.4616,293607.0
2017-01-17 09:35:00,77.41,77.47,77.21,77.44,138851.0,60.4616,60.5084,60.3053,60.485,138851.0
2017-01-17 09:40:00,77.41,77.6,77.4,77.55,206222.0,60.4616,60.61,60.4537,60.5709,206222.0
2017-01-17 09:45:00,77.55,77.67,77.54,77.67,215279.0,60.5709,60.6646,60.5631,60.6646,215279.0
2017-01-17 09:50:00,77.66,77.67,77.47,77.51,102554.0,60.6568,60.6646,60.5084,60.5397,102554.0
2017-01-17 09:55:00,77.5,77.58,77.43,77.44,191551.0,60.5319,60.5943,60.4772,60.485,191551.0
2017-01-17 10:00:00,77.44,77.54,77.44,77.53,110891.0,60.485,60.5631,60.485,60.5553,110891.0
2017-01-17 10:05:00,77.53,77.65,77.53,77.61,137861.0,60.5553,60.649,60.5553,60.6178,137861.0
2017-01-17 10:10:00,77.62,77.67,77.5,77.55,68993.0,60.6256,60.6646,60.5319,60.5709,68993.0
2017-01-17 10:15:00,77.55,77.69,77.54,77.68,79437.0,60.5709,60.6803,60.5631,60.6724,79437.0
2017-01-17 10:20:00,77.68,77.69,77.6,77.61,47630.0,60.6724,60.6803,60.61,60.6178,47630.0
2017-01-17 10:25:00,77.6,77.66,77.57,77.59,64073.0,60.61,60.6568,60.5865,60.6021,64073.0
2017-01-17 10:30:00,77.6,77.66,77.57,77.66,102773.0,60.61,60.6568,60.5865,60.6568,102773.0
2017-01-17 10:35:00,77.65,77.67,77.59,77.64,129880.0,60.649,60.6646,60.6021,60.6412,129880.0
2017-01-17 10:40:00,77.64,77.64,77.51,77.53,45960.0,60.6412,60.6412,60.5397,60.5553,45960.0
2017-01-17 10:45:00,77.54,77.61,77.54,77.55,30097.0,60.5631,60.6178,60.5631,60.5709,30097.0
2017-01-17 10:50:00,77.55,77.57,77.5,77.5,89607.0,60.5709,60.5865,60.5319,60.5319,89607.0
2017-01-17 10:55:00,77.5,77.61,77.5,77.55,107368.0,60.5319,60.6178,60.5319,60.5709,107368.0
2017-01-17 11:00:00,77.54,77.61,77.53,77.57,60950.0,60.5631,60.6178,60.5553,60.5865,60950.0
2017-01-17 11:05:00,77.57,77.63,77.53,77.53,186518.0,60.5865,60.6334,60.5553,60.5553,186518.0
2017-01-17 11:10:00,77.52,77.57,77.5,77.51,47317.0,60.5475,60.5865,60.5319,60.5397,47317.0
2017-01-17 11:15:00,77.51,77.52,77.45,77.47,76424.0,60.5397,60.5475,60.4928,60.5084,76424.0
2017-01-17 11:20:00,77.46,77.5,77.42,77.42,37553.0,60.5006,60.5319,60.4694,60.4694,37553.0
2017-01-17 11:25:00,77.42,77.48,77.39,77.48,53233.0,60.4694,60.5162,60.4459,60.5162,53233.0
2017-01-17 11:30:00,77.48,77.52,77.44,77.45,59702.0,60.5162,60.5475,60.485,60.4928,59702.0
2017-01-17 11:35:00,77.45,77.47,77.41,77.46,30021.0,60.4928,60.5084,60.4616,60.5006,30021.0
2017-01-17 11:40:00,77.46,77.48,77.42,77.43,30614.0,60.5006,60.5162,60.4694,60.4772,30614.0
2017-01-17 11:45:00,77.44,77.49,77.44,77.47,39507.0,60.485,60.524,60.485,60.5084,39507.0
2017-01-17 11:50:00,77.47,77.48,77.45,77.47,35344.0,60.5084,60.5162,60.4928,60.5084,35344.0
2017-01-17 11:55:00,77.47,77.63,77.47,77.48,154112.0,60.5084,60.6334,60.5084,60.5162,154112.0
2017-01-17 12:00:00,77.48,77.54,77.48,77.5,55971.0,60.5162,60.5631,60.5162,60.5319,55971.0
2017-01-17 12:05:00,77.5,77.56,77.5,77.55,64142.0,60.5319,60.5787,60.5319,60.5709,64142.0
2017-01-17 12:10:00,77.56,77.56,77.5,77.5,23252.0,60.5787,60.5787,60.5319,60.5319,23252.0
2017-01-17 12:15:00,77.49,77.5,77.45,77.47,13852.0,60.524,60.5319,60.4928,60.5084,13852.0
2017-01-17 12:20:00,77.47,77.5,77.44,77.48,40315.0,60.5084,60.5319,60.485,60.5162,40315.0
2017-01-17 12:25:00,77.47,77.57,77.47,77.56,33510.0,60.5084,60.5865,60.5084,60.5787,33510.0
2017-01-17 12:30:00,77.55,77.62,77.55,77.61,49355.0,60.5709,60.6256,60.5709,60.6178,49355.0
2017-01-17 12:35:00,77.6,77.62,77.55,77.56,39210.0,60.61,60.6256,60.5709,60.5787,39210.0
2017-01-17 12:40:00,77.56,77.57,77.56,77.56,4006.0,60.5787,60.5865,60.5787,60.5787,4006.0
2017-01-17 12:45:00,77.58,77.63,77.57,77.63,23481.0,60.5943,60.6334,60.5865,60.6334,23481.0
2017-01-17 12:50:00,77.63,77.65,77.62,77.63,11259.0,60.6334,60.649,60.6256,60.6334,11259.0
2017-01-17 12:55:00,77.63,77.63,77.61,77.61,5204.0,60.6334,60.6334,60.6178,60.6178,5204.0
2017-01-17 13:00:00,77.61,77.62,77.59,77.61,28119.0,60.6178,60.6256,60.6021,60.6178,28119.0
2017-01-17 13:05:00,77.6,77.64,77.58,77.64,21460.0,60.61,60.6412,60.5943,60.6412,21460.0
2017-01-17 13:10:00,77.65,77.66,77.63,77.65,12204.0,60.649,60.6568,60.6334,60.649,12204.0
2017-01-17 13:15:00,77.66,77.66,77.63,77.63,8592.0,60.6568,60.6568,60.6334,60.6334,8592.0
2017-01-17 13:20:00,77.64,77.67,77.64,77.66,16441.0,60.6412,60.6646,60.6412,60.6568,16441.0
2017-01-17 13:25:00,77.67,77.67,77.65,77.65,12521.0,60.6646,60.6646,60.649,60.649,12521.0
2017-01-17 13:30:00,77.65,77.67,77.64,77.66,24938.0,60.649,60.6646,60.6412,60.6568,24938.0
2017-01-17 13:35:00,77.65,77.68,77.65,77.66,20124.0,60.649,60.6724,60.649,60.6568,20124.0
2017-01-17 13:40:00,77.65,77.69,77.64,77.69,30298.0,60.649,60.6803,60.6412,60.6803,30298.0
2017-01-17 13:45:00,77.69,77.69,77.65,77.66,24387.0,60.6803,60.6803,60.649,60.6568,24387.0
2017-01-17 13:50:00,77.66,77.67,77.61,77.62,32250.0,60.6568,60.6646,60.6178,60.6256,32250.0
2017-01-17 13:55:00,77.62,77.63,77.6,77.61,18140.0,60.6256,60.6334,60.61,60.6178,18140.0
2017-01-17 14:00:00,77.6,77.62,77.59,77.59,10800.0,60.61,60.6256,60.6021,60.6021,10800.0
2017-01-17 14:05:00,77.59,77.62,77.58,77.61,20145.0,60.6021,60.6256,60.5943,60.6178,20145.0
2017-01-17 14:10:00,77.61,77.64,77.61,77.63,9085.0,60.6178,60.6412,60.6178,60.6334,9085.0
2017-01-17 14:15:00,77.62,77.62,77.57,77.58,14139.0,60.6256,60.6256,60.5865,60.5943,14139.0
2017-01-17 14:20:00,77.58,77.58,77.54,77.55,45175.0,60.5943,60.5943,60.5631,60.5709,45175.0
2017-01-17 14:25:00,77.54,77.56,77.51,77.54,52544.0,60.5631,60.5787,60.5397,60.5631,52544.0
2017-01-17 14:30:00,77.54,77.56,77.49,77.49,122067.0,60.5631,60.5787,60.524,60.524,122067.0
2017-01-17 14:35:00,77.5,77.5,77.45,77.49,75151.0,60.5319,60.5319,60.4928,60.524,75151.0
2017-01-17 14:40:00,77.49,77.51,77.48,77.49,94805.0,60.524,60.5397,60.5162,60.524,94805.0
2017-01-17 14:45:00,77.5,77.61,77.47,77.61,131525.0,60.5319,60.6178,60.5084,60.6178,131525.0
2017-01-17 14:50:00,77.5,77.52,77.46,77.49,15943.0,60.5319,60.5475,60.5006,60.524,15943.0
2017-01-17 14:55:00,77.49,77.49,77.45,77.47,39512.0,60.524,60.524,60.4928,60.5084,39512.0
2017-01-17 15:00:00,77.48,77.48,77.44,77.46,40349.0,60.5162,60.5162,60.485,60.5006,40349.0
2017-01-17 15:05:00,77.46,77.48,77.45,77.45,55759.0,60.5006,60.5162,60.4928,60.4928,55759.0
2017-01-17 15:10:00,77.45,77.47,77.43,77.45,25142.0,60.4928,60.5084,60.4772,60.4928,25142.0
2017-01-17 15:15:00,77.45,77.5,77.44,77.5,60630.0,60.4928,60.5319,60.485,60.5319,60630.0
2017-01-17 15:20:00,77.5,77.54,77.5,77.52,18619.0,60.5319,60.5631,60.5319,60.5475,18619.0
2017-01-17 15:25:00,77.52,77.52,77.48,77.5,46507.0,60.5475,60.5475,60.5162,60.5319,46507.0
2017-01-17 15:30:00,77.5,77.57,77.49,77.57,45844.0,60.5319,60.5865,60.524,60.5865,45844.0
2017-01-17 15:35:00,77.57,77.63,77.55,77.62,42438.0,60.5865,60.6334,60.5709,60.6256,42438.0
2017-01-17 15:40:00,77.62,77.64,77.59,77.61,56098.0,60.6256,60.6412,60.6021,60.6178,56098.0
2017-01-17 15:45:00,77.61,77.64,77.6,77.62,75693.0,60.6178,60.6412,60.61,60.6256,75693.0
2017-01-17 15:50:00,77.62,77.65,77.58,77.62,256149.0,60.6256,60.649,60.5943,60.6256,256149.0
2017-01-17 15:55:00,77.63,77.66,77.6,77.64,507269.0,60.6334,60.6568,60.61,60.6412,507269.0
2017-01-18 09:30:00,77.62,77.77,77.5,77.5,81305.0,60.6256,60.7427,60.5319,60.5319,81305.0
2017-01-18 09:35:00,77.5,77.66,77.49,77.65,78284.0,60.5319,60.6568,60.524,60.649,78284.0
2017-01-18 09:40:00,77.64,77.65,77.52,77.64,147326.0,60.6412,60.649,60.5475,60.6412,147326.0
2017-01-18 09:45:00,77.64,77.84,77.64,77.82,96987.0,60.6412,60.7974,60.6412,60.7818,96987.0
2017-01-18 09:50:00,77.82,77.86,77.77,77.81,76567.0,60.7818,60.813,60.7427,60.774,76567.0
2017-01-18 09:55:00,77.81,77.89,77.76,77.89,87877.0,60.774,60.8365,60.7349,60.8365,87877.0
2017-01-18 10:00:00,77.89,77.92,77.86,77.87,70005.0,60.8365,60.8599,60.813,60.8208,70005.0
2017-01-18 10:05:00,77.87,77.91,77.79,77.84,69135.0,60.8208,60.8521,60.7584,60.7974,69135.0
2017-01-18 10:10:00,77.84,77.9,77.82,77.85,30423.0,60.7974,60.8443,60.7818,60.8052,30423.0
2017-01-18 10:15:00,77.85,77.97,77.84,77.96,117077.0,60.8052,60.8989,60.7974,60.8911,117077.0
2017-01-18 10:20:00,77.96,77.96,77.86,77.87,46899.0,60.8911,60.8911,60.813,60.8208,46899.0
2017-01-18 10:25:00,77.87,77.88,77.74,77.75,219552.0,60.8208,60.8287,60.7193,60.7271,219552.0
2017-01-18 10:30:00,77.75,77.79,77.71,77.72,36227.0,60.7271,60.7584,60.6959,60.7037,36227.0
2017-01-18 10:35:00,77.71,77.71,77.65,77.65,112392.0,60.6959,60.6959,60.649,60.649,112392.0
2017-01-18 10:40:00,77.64,77.69,77.63,77.66,113667.0,60.6412,60.6803,60.6334,60.6568,113667.0
2017-01-18 10:45:00,77.66,77.67,77.64,77.64,53798.0,60.6568,60.6646,60.6412,60.6412,53798.0
2017-01-18 10:50:00,77.64,77.64,77.52,77.58,88986.0,60.6412,60.6412,60.5475,60.5943,88986.0
2017-01-18 10:55:00,77.57,77.64,77.57,77.64,37438.0,60.5865,60.6412,60.5865,60.6412,37438.0
2017-01-18 11:00:00,77.63,77.73,77.62,77.69,59903.0,60.6334,60.7115,60.6256,60.6803,59903.0
2017-01-18 11:05:00,77.69,77.73,77.68,77.73,28250.0,60.6803,60.7115,60.6724,60.7115,28250.0
2017-01-18 11:10:00,77.73,77.83,77.73,77.78,43545.0,60.7115,60.7896,60.7115,60.7505,43545.0
2017-01-18 11:15:00,77.78,77.8,77.74,77.8,24696.0,60.7505,60.7662,60.7193,60.7662,24696.0
2017-01-18 11:20:00,77.8,77.85,77.79,77.83,49680.0,60.7662,60.8052,60.7584,60.7896,49680.0
2017-01-18 11:25:00,77.83,77.87,77.8,77.82,44138.0,60.7896,60.8208,60.7662,60.7818,44138.0
2017-01-18 11:30:00,77.81,77.84,77.8,77.81,19582.0,60.774,60.7974,60.7662,60.774,19582.0
2017-01-18 11:35:00,77.81,77.84,77.8,77.84,16500.0,60.774,60.7974,60.7662,60.7974,16500.0
2017-01-18 11:40:00,77.84,77.84,77.77,77.79,92322.0,60.7974,60.7974,60.7427,60.7584,92322.0
2017-01-18 11:45:00,77.78,77.8,77.76,77.8,22989.0,60.7505,60.7662,60.7349,60.7662,22989.0
2017-01-18 11:50:00,77.81,77.87,77.8,77.86,16795.0,60.774,60.8208,60.7662,60.813,16795.0
2017-01-18 11:55:00,77.86,77.89,77.82,77.85,42915.0,60.813,60.8365,60.7818,60.8052,42915.0
2017-01-18 12:00:00,77.84,77.86,77.83,77.84,26408.0,60.7974,60.813,60.7896,60.7974,26408.0
2017-01-18 12:05:00,77.83,77.84,77.8,77.83,23382.0,60.7896,60.7974,60.7662,60.7896,23382.0
2017-01-18 12:10:00,77.83,77.87,77.82,77.82,62208.0,60.7896,60.8208,60.7818,60.7818,62208.0
2017-01-18 12:15:00,77.83,77.93,77.82,77.92,94334.0,60.7896,60.8677,60.7818,60.8599,94334.0
2017-01-18 12:20:00,77.91,77.98,77.91,77.95,81008.0,60.8521,60.9068,60.8521,60.8833,81008.0
2017-01-18 12:25:00,77.94,77.94,77.84,77.88,41606.0,60.8755,60.8755,60.7974,60.8287,41606.0
2017-01-18 12:30:00,77.87,77.93,77.87,77.93,37552.0,60.8208,60.8677,60.8208,60.8677,37552.0
2017-01-18 12:35:00,77.93,77.97,77.93,77.96,77338.0,60.8677,60.8989,60.8677,60.8911,77338.0
2017-01-18 12:40:00,77.95,77.96,77.9,77.91,14098.0,60.8833,60.8911,60.8443,60.8521,14098.0
2017-01-18 12:45:00,77.91,78.0,77.91,77.98,35772.0,60.8521,60.9224,60.8521,60.9068,35772.0
2017-01-18 12:50:00,77.98,77.99,77.92,77.94,22528.0,60.9068,60.9146,60.8599,60.8755,22528.0
2017-01-18 12:55:00,77.94,77.96,77.92,77.96,22933.0,60.8755,60.8911,60.8599,60.8911,22933.0
2017-01-18 13:00:00,77.95,77.95,77.92,77.92,20750.0,60.8833,60.8833,60.8599,60.8599,20750.0
2017-01-18 13:05:00,77.92,77.93,77.9,77.91,21216.0,60.8599,60.8677,60.8443,60.8521,21216.0
2017-01-18 13:10:00,77.9,77.93,77.89,77.93,10024.0,60.8443,60.8677,60.8365,60.8677,10024.0
2017-01-18 13:15:00,77.93,77.98,77.93,77.97,26478.0,60.8677,60.9068,60.8677,60.8989,26478.0
2017-01-18 13:20:00,77.97,77.97,77.93,77.94,25329.0,60.8989,60.8989,60.8677,60.8755,25329.0
2017-01-18 13:25:00,77.94,77.97,77.93,77.94,59225.0,60.8755,60.8989,60.8677,60.8755,59225.0
2017-01-18 13:30:00,77.94,77.99,77.94,77.98,18714.0,60.8755,60.9146,60.8755,60.9068,18714.0
2017-01-18 13:35:00,77.98,77.99,77.95,77.98,22656.0,60.9068,60.9146,60.8833,60.9068,22656.0
2017-01-18 13:40:00,77.99,78.01,77.94,77.96,113443.0,60.9146,60.9302,60.8755,60.8911,113443.0
2017-01-18 13:45:00,77.96,77.97,77.92,77.93,18908.0,60.8911,60.8989,60.8599,60.8677,18908.0
2017-01-18 13:50:00,77.93,77.94,77.88,77.89,49921.0,60.8677,60.8755,60.8287,60.8365,49921.0
2017-01-18 13:55:00,77.89,77.89,77.86,77.86,62886.0,60.8365,60.8365,60.813,60.813,62886.0
2017-01-18 14:00:00,77.86,77.89,77.85,77.86,15782.0,60.813,60.8365,60.8052,60.813,15782.0
2017-01-18 14:05:00,77.86,77.86,77.83,77.83,22291.0,60.813,60.813,60.7896,60.7896,22291.0
2017-01-18 14:10:00,77.83,77.84,77.79,77.82,102395.0,60.7896,60.7974,60.7584,60.7818,102395.0
2017-01-18 14:15:00,77.83,77.88,77.82,77.87,16179.0,60.7896,60.8287,60.7818,60.8208,16179.0
2017-01-18 14:20:00,77.87,77.88,77.83,77.87,23869.0,60.8208,60.8287,60.7896,60.8208,23869.0
2017-01-18 14:25:00,77.87,77.89,77.86,77.89,15218.0,60.8208,60.8365,60.813,60.8365,15218.0
2017-01-18 14:30:00,77.88,77.89,77.86,77.88,14304.0,60.8287,60.8365,60.813,60.8287,14304.0
2017-01-18 14:35:00,77.87,77.87,77.84,77.86,17074.0,60.8208,60.8208,60.7974,60.813,17074.0
2017-01-18 14:40:00,77.86,77.86,77.82,77.82,17096.0,60.813,60.813,60.7818,60.7818,17096.0
2017-01-18 14:45:00,77.83,77.84,77.81,77.82,17160.0,60.7896,60.7974,60.774,60.7818,17160.0
2017-01-18 14:50:00,77.83,77.84,77.8,77.83,33765.0,60.7896,60.7974,60.7662,60.7896,33765.0
2017-01-18 14:55:00,77.84,77.92,77.82,77.92,46642.0,60.7974,60.8599,60.7818,60.8599,46642.0
2017-01-18 15:00:00,77.92,77.92,77.81,77.82,125519.0,60.8599,60.8599,60.774,60.7818,125519.0
2017-01-18 15:05:00,77.83,77.84,77.72,77.73,105652.0,60.7896,60.7974,60.7037,60.7115,105652.0
2017-01-18 15:10:00,77.72,77.75,77.67,77.7,121042.0,60.7037,60.7271,60.6646,60.6881,121042.0
2017-01-18 15:15:00,77.7,77.75,77.68,77.74,49377.0,60.6881,60.7271,60.6724,60.7193,49377.0
2017-01-18 15:20:00,77.73,77.75,77.69,77.7,60767.0,60.7115,60.7271,60.6803,60.6881,60767.0
2017-01-18 15:25:00,77.7,77.72,77.68,77.72,43203.0,60.6881,60.7037,60.6724,60.7037,43203.0
2017-01-18 15:30:00,77.71,77.76,77.7,77.72,199850.0,60.6959,60.7349,60.6881,60.7037,199850.0
2017-01-18 15:35:00,77.73,77.76,77.72,77.74,125785.0,60.7115,60.7349,60.7037,60.7193,125785.0
2017-01-18 15:40:00,77.74,77.75,77.71,77.72,58956.0,60.7193,60.7271,60.6959,60.7037,58956.0
2017-01-18 15:45:00,77.73,77.75,77.71,77.72,129749.0,60.7115,60.7271,60.6959,60.7037,129749.0
2017-01-18 15:50:00,77.71,77.72,77.67,77.69,340201.0,60.6959,60.7037,60.6646,60.6803,340201.0
2017-01-18 15:55:00,77.69,77.73,77.67,77.73,458622.0,60.6803,60.7115,60.6646,60.7115,458622.0
2017-01-19 09:30:00,77.33,77.49,77.25,77.37,257920.0,60.3991,60.524,60.3366,60.4303,257920.0
2017-01-19 09:35:00,77.37,77.52,77.25,77.29,157149.0,60.4303,60.5475,60.3366,60.3678,157149.0
2017-01-19 09:40:00,77.28,77.31,77.12,77.14,168379.0,60.36,60.3834,60.235,60.2507,168379.0
2017-01-19 09:45:00,77.14,77.18,77.1,77.11,70843.0,60.2507,60.2819,60.2194,60.2272,70843.0
2017-01-19 09:50:00,77.1,77.14,77.07,77.14,66363.0,60.2194,60.2507,60.196,60.2507,66363.0
2017-01-19 09:55:00,77.15,77.16,77.05,77.06,91097.0,60.2585,60.2663,60.1804,60.1882,91097.0
2017-01-19 10:00:00,77.06,77.07,76.95,76.96,77564.0,60.1882,60.196,60.1023,60.1101,77564.0
2017-01-19 10:05:00,76.95,77.04,76.95,76.99,158125.0,60.1023,60.1726,60.1023,60.1335,158125.0
2017-01-19 10:10:00,76.99,76.99,76.94,76.96,169579.0,60.1335,60.1335,60.0945,60.1101,169579.0
2017-01-19 10:15:00,76.96,77.1,76.96,77.09,652889.0,60.1101,60.2194,60.1101,60.2116,652889.0
2017-01-19 10:20:00,77.08,77.23,77.07,77.23,86650.0,60.2038,60.321,60.196,60.321,86650.0
2017-01-19 10:25:00,77.23,77.26,77.18,77.18,90075.0,60.321,60.3444,60.2819,60.2819,90075.0
2017-01-19 10:30:00,77.18,77.18,77.07,77.17,43420.0,60.2819,60.2819,60.196,60.2741,43420.0
2017-01-19 10:35:00,77.17,77.17,77.08,77.13,53018.0,60.2741,60.2741,60.2038,60.2429,53018.0
2017-01-19 10:40:00,77.13,77.18,77.13,77.14,58663.0,60.2429,60.2819,60.2429,60.2507,58663.0
2017-01-19 10:45:00,77.13,77.18,77.11,77.15,69979.0,60.2429,60.2819,60.2272,60.2585,69979.0
2017-01-19 10:50:00,77.14,77.16,77.12,77.15,57204.0,60.2507,60.2663,60.235,60.2585,57204.0
2017-01-19 10:55:00,77.14,77.17,77.06,77.08,42036.0,60.2507,60.2741,60.1882,60.2038,42036.0
2017-01-19 11:00:00,77.07,77.13,77.05,77.08,116068.0,60.196,60.2429,60.1804,60.2038,116068.0
2017-01-19 11:05:00,77.07,77.1,77.03,77.04,63217.0,60.196,60.2194,60.1648,60.1726,63217.0
2017-01-19 11:10:00,77.03,77.09,77.02,77.08,51244.0,60.1648,60.2116,60.1569,60.2038,51244.0
2017-01-19 11:15:00,77.08,77.15,77.07,77.14,32883.0,60.2038,60.2585,60.196,60.2507,32883.0
2017-01-19 11:20:00,77.14,77.2,77.11,77.11,102983.0,60.2507,60.2975,60.2272,60.2272,102983.0
2017-01-19 11:25:00,77.12,77.12,77.05,77.09,106835.0,60.235,60.235,60.1804,60.2116,106835.0
2017-01-19 11:30:00,77.09,77.14,77.08,77.11,64614.0,60.2116,60.2507,60.2038,60.2272,64614.0
2017-01-19 11:35:00,77.11,77.12,77.08,77.09,18700.0,60.2272,60.235,60.2038,60.2116,18700.0
2017-01-19 11:40:00,77.09,77.1,77.04,77.05,111422.0,60.2116,60.2194,60.1726,60.1804,111422.0
2017-01-19 11:45:00,77.04,77.05,76.99,77.03,206692.0,60.1726,60.1804,60.1335,60.1648,206692.0
2017-01-19 11:50:00,77.04,77.06,77.01,77.05,80658.0,60.1726,60.1882,60.1491,60.1804,80658.0
2017-01-19 11:55:00,77.05,77.05,76.99,77.02,69246.0,60.1804,60.1804,60.1335,60.1569,69246.0
2017-01-19 12:00:00,77.02,77.05,76.98,77.0,24494.0,60.1569,60.1804,60.1257,60.1413,24494.0
2017-01-19 12:05:00,77.0,77.02,76.98,76.98,59553.0,60.1413,60.1569,60.1257,60.1257,59553.0
2017-01-19 12:10:00,76.99,77.03,76.99,77.0,36865.0,60.1335,60.1648,60.1335,60.1413,36865.0
2017-01-19 12:15:00,77.0,77.0,76.89,76.9,102707.0,60.1413,60.1413,60.0554,60.0632,102707.0
2017-01-19 12:20:00,76.91,76.93,76.88,76.88,40103.0,60.071,60.0866,60.0476,60.0476,40103.0
2017-01-19 12:25:00,76.88,76.93,76.86,76.87,69748.0,60.0476,60.0866,60.032,60.0398,69748.0
2017-01-19 12:30:00,76.87,76.92,76.85,76.91,42085.0,60.0398,60.0788,60.0242,60.071,42085.0
2017-01-19 12:35:00,76.91,76.98,76.88,76.88,53601.0,60.071,60.1257,60.0476,60.0476,53601.0
2017-01-19 12:40:00,76.88,76.92,76.88,76.92,37969.0,60.0476,60.0788,60.0476,60.0788,37969.0
2017-01-19 12:45:00,76.91,76.97,76.89,76.95,57001.0,60.071,60.1179,60.0554,60.1023,57001.0
2017-01-19 12:50:00,76.95,76.95,76.89,76.92,34289.0,60.1023,60.1023,60.0554,60.0788,34289.0
2017-01-19 12:55:00,76.91,76.93,76.87,76.87,24200.0,60.071,60.0866,60.0398,60.0398,24200.0
2017-01-19 13:00:00,76.87,76.92,76.87,76.9,108506.0,60.0398,60.0788,60.0398,60.0632,108506.0
2017-01-19 13:05:00,76.91,76.91,76.86,76.88,26654.0,60.071,60.071,60.032,60.0476,26654.0
2017-01-19 13:10:00,76.89,76.91,76.83,76.85,24693.0,60.0554,60.071,60.0085,60.0242,24693.0
2017-01-19 13:15:00,76.84,76.85,76.79,76.83,38257.0,60.0164,60.0242,59.9773,60.0085,38257.0
2017-01-19 13:20:00,76.82,76.86,76.82,76.83,46376.0,60.0007,60.032,60.0007,60.0085,46376.0
2017-01-19 13:25:00,76.84,76.87,76.83,76.84,55253.0,60.0164,60.0398,60.0085,60.0164,55253.0
2017-01-19 13:30:00,76.83,76.88,76.83,76.88,20291.0,60.0085,60.0476,60.0085,60.0476,20291.0
2017-01-19 13:35:00,76.87,76.88,76.83,76.85,23537.0,60.0398,60.0476,60.0085,60.0242,23537.0
2017-01-19 13:40:00,76.85,76.87,76.83,76.85,14672.0,60.0242,60.0398,60.0085,60.0242,14672.0
2017-01-19 13:45:00,76.84,76.88,76.84,76.85,18450.0,60.0164,60.0476,60.0164,60.0242,18450.0
2017-01-19 13:50:00,76.86,76.87,76.82,76.84,45262.0,60.032,60.0398,60.0007,60.0164,45262.0
2017-01-19 13:55:00,76.85,76.93,76.84,76.91,176166.0,60.0242,60.0866,60.0164,60.071,176166.0
2017-01-19 14:00:00,76.92,77.0,76.9,76.99,75069.0,60.0788,60.1413,60.0632,60.1335,75069.0
2017-01-19 14:05:00,76.99,77.01,76.87,76.88,119251.0,60.1335,60.1491,60.0398,60.0476,119251.0
2017-01-19 14:10:00,76.89,76.91,76.85,76.85,37632.0,60.0554,60.071,60.0242,60.0242,37632.0
2017-01-19 14:15:00,76.85,76.87,76.83,76.84,43827.0,60.0242,60.0398,60.0085,60.0164,43827.0
2017-01-19 14:20:00,76.84,76.92,76.81,76.92,73063.0,60.0164,60.0788,59.9929,60.0788,73063.0
2017-01-19 14:25:00,76.92,76.92,76.85,76.89,100346.0,60.0788,60.0788,60.0242,60.0554,100346.0
2017-01-19 14:30:00,76.88,76.92,76.88,76.91,80492.0,60.0476,60.0788,60.0476,60.071,80492.0
2017-01-19 14:35:00,76.9,76.9,76.83,76.88,54120.0,60.0632,60.0632,60.0085,60.0476,54120.0
2017-01-19 14:40:00,76.87,76.95,76.87,76.94,32599.0,60.0398,60.1023,60.0398,60.0945,32599.0
2017-01-19 14:45:00,76.95,76.98,76.9,76.9,23316.0,60.1023,60.1257,60.0632,60.0632,23316.0
2017-01-19 14:50:00,76.9,76.95,76.87,76.92,38245.0,60.0632,60.1023,60.0398,60.0788,38245.0
2017-01-19 14:55:00,76.92,76.92,76.86,76.86,28296.0,60.0788,60.0788,60.032,60.032,28296.0
2017-01-19 15:00:00,76.87,76.9,76.86,76.88,100743.0,60.0398,60.0632,60.032,60.0476,100743.0
2017-01-19 15:05:00,76.89,76.9,76.81,76.83,24013.0,60.0554,60.0632,59.9929,60.0085,24013.0
2017-01-19 15:10:00,76.84,76.85,76.8,76.81,25051.0,60.0164,60.0242,59.9851,59.9929,25051.0
2017-01-19 15:15:00,76.83,76.93,76.83,76.92,344248.0,60.0085,60.0866,60.0085,60.0788,344248.0
2017-01-19 15:20:00,76.93,76.96,76.92,76.95,108519.0,60.0866,60.1101,60.0788,60.1023,108519.0
2017-01-19 15:25:00,76.95,76.97,76.93,76.93,82271.0,60.1023,60.1179,60.0866,60.0866,82271.0
2017-01-19 15:30:00,76.93,76.94,76.9,76.92,205900.0,60.0866,60.0945,60.0632,60.0788,205900.0
2017-01-19 15:35:00,76.92,76.94,76.9,76.92,99614.0,60.0788,60.0945,60.0632,60.0788,99614.0
2017-01-19 15:40:00,76.92,76.93,76.88,76.91,170122.0,60.0788,60.0866,60.0476,60.071,170122.0
2017-01-19 15:45:00,76.91,76.93,76.87,76.91,159824.0,60.071,60.0866,60.0398,60.071,159824.0
2017-01-19 15:50:00,76.92,77.0,76.91,77.0,269952.0,60.0788,60.1413,60.071,60.1413,269952.0
2017-01-19 15:55:00,77.0,77.02,76.93,76.95,686704.0,60.1413,60.1569,60.0866,60.1023,686704.0
2017-01-20 09:30:00,76.95,77.28,76.93,77.12,74246.0,60.1023,60.36,60.0866,60.235,74246.0
2017-01-20 09:35:00,77.13,77.22,76.96,76.98,221561.0,60.2429,60.3132,60.1101,60.1257,221561.0
2017-01-20 09:40:00,76.99,77.06,76.85,76.98,183905.0,60.1335,60.1882,60.0242,60.1257,183905.0
2017-01-20 09:45:00,76.99,77.12,76.95,77.1,105203.0,60.1335,60.235,60.1023,60.2194,105203.0
2017-01-20 09:50:00,77.1,77.17,77.07,77.1,73937.0,60.2194,60.2741,60.196,60.2194,73937.0
2017-01-20 09:55:00,77.11,77.17,77.07,77.07,85872.0,60.2272,60.2741,60.196,60.196,85872.0
2017-01-20 10:00:00,77.07,77.21,77.05,77.2,70490.0,60.196,60.3053,60.1804,60.2975,70490.0
2017-01-20 10:05:00,77.21,77.21,77.11,77.12,58647.0,60.3053,60.3053,60.2272,60.235,58647.0
2017-01-20 10:10:00,77.12,77.25,77.1,77.23,98793.0,60.235,60.3366,60.2194,60.321,98793.0
2017-01-20 10:15:00,77.22,77.23,77.17,77.23,80054.0,60.3132,60.321,60.2741,60.321,80054.0
2017-01-20 10:20:00,77.23,77.27,77.18,77.2,86156.0,60.321,60.3522,60.2819,60.2975,86156.0
2017-01-20 10:25:00,77.2,77.24,77.19,77.21,83664.0,60.2975,60.3288,60.2897,60.3053,83664.0
2017-01-20 10:30:00,77.2,77.28,77.2,77.25,129928.0,60.2975,60.36,60.2975,60.3366,129928.0
2017-01-20 10:35:00,77.26,77.34,77.26,77.31,33093.0,60.3444,60.4069,60.3444,60.3834,33093.0
2017-01-20 10:40:00,77.31,77.34,77.31,77.32,40914.0,60.3834,60.4069,60.3834,60.3913,40914.0
2017-01-20 10:45:00,77.31,77.32,77.26,77.27,28885.0,60.3834,60.3913,60.3444,60.3522,28885.0
2017-01-20 10:50:00,77.27,77.27,77.22,77.24,27962.0,60.3522,60.3522,60.3132,60.3288,27962.0
2017-01-20 10:55:00,77.25,77.28,77.25,77.27,26333.0,60.3366,60.36,60.3366,60.3522,26333.0
2017-01-20 11:00:00,77.28,77.29,77.25,77.26,19612.0,60.36,60.3678,60.3366,60.3444,19612.0
2017-01-20 11:05:00,77.27,77.31,77.27,77.3,60331.0,60.3522,60.3834,60.3522,60.3756,60331.0
2017-01-20 11:10:00,77.3,77.31,77.21,77.25,63662.0,60.3756,60.3834,60.3053,60.3366,63662.0
2017-01-20 11:15:00,77.25,77.25,77.23,77.25,144948.0,60.3366,60.3366,60.321,60.3366,144948.0
2017-01-20 11:20:00,77.24,77.25,77.21,77.24,55155.0,60.3288,60.3366,60.3053,60.3288,55155.0
2017-01-20 11:25:00,77.25,77.26,77.21,77.22,52401.0,60.3366,60.3444,60.3053,60.3132,52401.0
2017-01-20 11:30:00,77.23,77.24,77.2,77.23,25811.0,60.321,60.3288,60.2975,60.321,25811.0
2017-01-20 11:35:00,77.22,77.28,77.22,77.27,36102.0,60.3132,60.36,60.3132,60.3522,36102.0
2017-01-20 11:40:00,77.28,77.33,77.28,77.32,43814.0,60.36,60.3991,60.36,60.3913,43814.0
2017-01-20 11:45:00,77.32,77.38,77.32,77.32,35398.0,60.3913,60.4381,60.3913,60.3913,35398.0
2017-01-20 11:50:00,77.31,77.35,77.3,77.34,14189.0,60.3834,60.4147,60.3756,60.4069,14189.0
2017-01-20 11:55:00,77.35,77.35,77.32,77.34,23819.0,60.4147,60.4147,60.3913,60.4069,23819.0
2017-01-20 12:00:00,77.34,77.39,77.33,77.36,69150.0,60.4069,60.4459,60.3991,60.4225,69150.0
2017-01-20 12:05:00,77.36,77.39,77.28,77.38,203372.0,60.4225,60.4459,60.36,60.4381,203372.0
2017-01-20 12:10:00,77.38,77.4,77.34,77.34,129494.0,60.4381,60.4537,60.4069,60.4069,129494.0
2017-01-20 12:15:00,77.33,77.45,77.33,77.4,167255.0,60.3991,60.4928,60.3991,60.4537,167255.0
2017-01-20 12:20:00,77.4,77.44,77.39,77.4,19125.0,60.4537,60.485,60.4459,60.4537,19125.0
2017-01-20 12:25:00,77.41,77.42,77.36,77.38,41393.0,60.4616,60.4694,60.4225,60.4381,41393.0
2017-01-20 12:30:00,77.39,77.39,77.29,77.36,48737.0,60.4459,60.4459,60.3678,60.4225,48737.0
2017-01-20 12:35:00,77.36,77.37,77.3,77.35,57741.0,60.4225,60.4303,60.3756,60.4147,57741.0
2017-01-20 12:40:00,77.36,77.43,77.34,77.42,23592.0,60.4225,60.4772,60.4069,60.4694,23592.0
2017-01-20 12:45:00,77.41,77.42,77.37,77.38,19401.0,60.4616,60.4694,60.4303,60.4381,19401.0
2017-01-20 12:50:00,77.38,77.42,77.35,77.37,24439.0,60.4381,60.4694,60.4147,60.4303,24439.0
2017-01-20 12:55:00,77.37,77.4,77.36,77.39,106048.0,60.4303,60.4537,60.4225,60.4459,106048.0
2017-01-20 13:00:00,77.39,77.39,77.35,77.37,165165.0,60.4459,60.4459,60.4147,60.4303,165165.0
2017-01-20 13:05:00,77.37,77.45,77.36,77.45,51955.0,60.4303,60.4928,60.4225,60.4928,51955.0
2017-01-20 13:10:00,77.45,77.48,77.43,77.46,96712.0,60.4928,60.5162,60.4772,60.5006,96712.0
2017-01-20 13:15:00,77.45,77.48,77.43,77.46,47004.0,60.4928,60.5162,60.4772,60.5006,47004.0
2017-01-20 13:20:00,77.45,77.45,77.42,77.44,46562.0,60.4928,60.4928,60.4694,60.485,46562.0
2017-01-20 13:25:00,77.44,77.45,77.43,77.43,45119.0,60.485,60.4928,60.4772,60.4772,45119.0
2017-01-20 13:30:00,77.44,77.44,77.41,77.43,51320.0,60.485,60.485,60.4616,60.4772,51320.0
2017-01-20 13:35:00,77.43,77.47,77.43,77.46,61210.0,60.4772,60.5084,60.4772,60.5006,61210.0
2017-01-20 13:40:00,77.47,77.47,77.43,77.44,57211.0,60.5084,60.5084,60.4772,60.485,57211.0
2017-01-20 13:45:00,77.45,77.47,77.44,77.45,98413.0,60.4928,60.5084,60.485,60.4928,98413.0
2017-01-20 13:50:00,77.45,77.47,77.45,77.45,19953.0,60.4928,60.5084,60.4928,60.4928,19953.0
2017-01-20 13:55:00,77.46,77.46,77.44,77.45,16259.0,60.5006,60.5006,60.485,60.4928,16259.0
2017-01-20 14:00:00,77.45,77.45,77.43,77.44,24195.0,60.4928,60.4928,60.4772,60.485,24195.0
2017-01-20 14:05:00,77.45,77.46,77.43,77.46,64465.0,60.4928,60.5006,60.4772,60.5006,64465.0
2017-01-20 14:10:00,77.45,77.48,77.45,77.47,25234.0,60.4928,60.5162,60.4928,60.5084,25234.0
2017-01-20 14:15:00,77.47,77.49,77.46,77.47,24664.0,60.5084,60.524,60.5006,60.5084,24664.0
2017-01-20 14:20:00,77.47,77.47,77.41,77.42,47841.0,60.5084,60.5084,60.4616,60.4694,47841.0
2017-01-20 14:25:00,77.43,77.44,77.4,77.42,49034.0,60.4772,60.485,60.4537,60.4694,49034.0
2017-01-20 14:30:00,77.42,77.45,77.4,77.42,22630.0,60.4694,60.4928,60.4537,60.4694,22630.0
2017-01-20 14:35:00,77.42,77.42,77.38,77.38,70999.0,60.4694,60.4694,60.4381,60.4381,70999.0
2017-01-20 14:40:00,77.39,77.39,77.35,77.36,151468.0,60.4459,60.4459,60.4147,60.4225,151468.0
2017-01-20 14:45:00,77.35,77.37,77.35,77.36,16618.0,60.4147,60.4303,60.4147,60.4225,16618.0
2017-01-20 14:50:00,77.36,77.38,77.35,77.38,64771.0,60.4225,60.4381,60.4147,60.4381,64771.0
2017-01-20 14:55:00,77.37,77.38,77.35,77.37,58726.0,60.4303,60.4381,60.4147,60.4303,58726.0
2017-01-20 15:00:00,77.37,77.39,77.37,77.38,138641.0,60.4303,60.4459,60.4303,60.4381,138641.0
2017-01-20 15:05:00,77.39,77.39,77.36,77.37,108086.0,60.4459,60.4459,60.4225,60.4303,108086.0
2017-01-20 15:10:00,77.37,77.42,77.37,77.39,76062.0,60.4303,60.4694,60.4303,60.4459,76062.0
2017-01-20 15:15:00,77.38,77.4,77.33,77.37,121733.0,60.4381,60.4537,60.3991,60.4303,121733.0
2017-01-20 15:20:00,77.37,77.37,77.3,77.33,47640.0,60.4303,60.4303,60.3756,60.3991,47640.0
2017-01-20 15:25:00,77.32,77.35,77.3,77.32,37758.0,60.3913,60.4147,60.3756,60.3913,37758.0
2017-01-20 15:30:00,77.31,77.34,77.28,77.34,47458.0,60.3834,60.4069,60.36,60.4069,47458.0
2017-01-20 15:35:00,77.34,77.42,77.33,77.42,51944.0,60.4069,60.4694,60.3991,60.4694,51944.0
2017-01-20 15:40:00,77.42,77.45,77.41,77.44,128175.0,60.4694,60.4928,60.4616,60.485,128175.0
2017-01-20 15:45:00,77.43,77.49,77.43,77.46,178813.0,60.4772,60.524,60.4772,60.5006,178813.0
2017-01-20 15:50:00,77.46,77.48,77.43,77.45,233943.0,60.5006,60.5162,60.4772,60.4928,233943.0
2017-01-20 15:55:00,77.45,77.48,77.43,77.45,916015.0,60.4928,60.5162,60.4772,60.4928,916015.0
2017-01-23 09:30:00,77.45,77.53,77.4,77.46,114705.0,60.4928,60.5553,60.4537,60.5006,114705.0
2017-01-23 09:35:00,77.47,77.56,77.35,77.55,222981.0,60.5084,60.5787,60.4147,60.5709,222981.0
2017-01-23 09:40:00,77.55,77.75,77.54,77.65,149071.0,60.5709,60.7271,60.5631,60.649,149071.0
2017-01-23 09:45:00,77.66,77.71,77.58,77.7,71922.0,60.6568,60.6959,60.5943,60.6881,71922.0
2017-01-23 09:50:00,77.69,77.73,77.62,77.73,59850.0,60.6803,60.7115,60.6256,60.7115,59850.0
2017-01-23 09:55:00,77.72,77.75,77.68,77.74,46794.0,60.7037,60.7271,60.6724,60.7193,46794.0
2017-01-23 10:00:00,77.74,77.83,77.74,77.8,110796.0,60.7193,60.7896,60.7193,60.7662,110796.0
2017-01-23 10:05:00,77.8,77.81,77.75,77.79,64143.0,60.7662,60.774,60.7271,60.7584,64143.0
2017-01-23 10:10:00,77.79,77.8,77.73,77.77,116305.0,60.7584,60.7662,60.7115,60.7427,116305.0
2017-01-23 10:15:00,77.77,77.8,77.75,77.79,46770.0,60.7427,60.7662,60.7271,60.7584,46770.0
2017-01-23 10:20:00,77.78,77.84,77.77,77.79,31865.0,60.7505,60.7974,60.7427,60.7584,31865.0
2017-01-23 10:25:00,77.8,77.84,77.78,77.79,33846.0,60.7662,60.7974,60.7505,60.7584,33846.0
2017-01-23 10:30:00,77.78,77.81,77.73,77.73,124161.0,60.7505,60.774,60.7115,60.7115,124161.0
2017-01-23 10:35:00,77.73,77.82,77.73,77.79,40510.0,60.7115,60.7818,60.7115,60.7584,40510.0
2017-01-23 10:40:00,77.78,77.81,77.76,77.79,18524.0,60.7505,60.774,60.7349,60.7584,18524.0
2017-01-23 10:45:00,77.8,77.81,77.78,77.79,36458.0,60.7662,60.774,60.7505,60.7584,36458.0
2017-01-23 10:50:00,77.79,77.8,77.73,77.75,86617.0,60.7584,60.7662,60.7115,60.7271,86617.0
2017-01-23 10:55:00,77.75,77.8,77.75,77.77,76327.0,60.7271,60.7662,60.7271,60.7427,76327.0
2017-01-23 11:00:00,77.78,77.79,77.74,77.79,88401.0,60.7505,60.7584,60.7193,60.7584,88401.0
2017-01-23 11:05:00,77.78,77.81,77.75,77.81,40839.0,60.7505,60.774,60.7271,60.774,40839.0
2017-01-23 11:10:00,77.82,77.89,77.81,77.85,182240.0,60.7818,60.8365,60.774,60.8052,182240.0
2017-01-23 11:15:00,77.85,77.87,77.83,77.83,33293.0,60.8052,60.8208,60.7896,60.7896,33293.0
2017-01-23 11:20:00,77.83,77.84,77.7,77.7,130540.0,60.7896,60.7974,60.6881,60.6881,130540.0
2017-01-23 11:25:00,77.7,77.75,77.69,77.75,42390.0,60.6881,60.7271,60.6803,60.7271,42390.0
2017-01-23 11:30:00,77.75,77.76,77.69,77.71,31459.0,60.7271,60.7349,60.6803,60.6959,31459.0
2017-01-23 11:35:00,77.72,77.76,77.67,77.69,20014.0,60.7037,60.7349,60.6646,60.6803,20014.0
2017-01-23 11:40:00,77.69,77.7,77.66,77.69,40173.0,60.6803,60.6881,60.6568,60.6803,40173.0
2017-01-23 11:45:00,77.69,77.69,77.59,77.61,85424.0,60.6803,60.6803,60.6021,60.6178,85424.0
2017-01-23 11:50:00,77.62,77.68,77.59,77.66,39752.0,60.6256,60.6724,60.6021,60.6568,39752.0
2017-01-23 11:55:00,77.66,77.73,77.66,77.72,24880.0,60.6568,60.7115,60.6568,60.7037,24880.0
2017-01-23 12:00:00,77.73,77.79,77.71,77.79,77395.0,60.7115,60.7584,60.6959,60.7584,77395.0
2017-01-23 12:05:00,77.78,77.8,77.75,77.76,41989.0,60.7505,60.7662,60.7271,60.7349,41989.0
2017-01-23 12:10:00,77.77,77.78,77.72,77.73,45315.0,60.7427,60.7505,60.7037,60.7115,45315.0
2017-01-23 12:15:00,77.73,77.79,77.71,77.78,75383.0,60.7115,60.7584,60.6959,60.7505,75383.0
2017-01-23 12:20:00,77.78,77.79,77.75,77.76,71919.0,60.7505,60.7584,60.7271,60.7349,71919.0
2017-01-23 12:25:00,77.76,77.78,77.74,77.75,31191.0,60.7349,60.7505,60.7193,60.7271,31191.0
2017-01-23 12:30:00,77.75,77.79,77.75,77.78,38543.0,60.7271,60.7584,60.7271,60.7505,38543.0
2017-01-23 12:35:00,77.78,77.82,77.77,77.8,43967.0,60.7505,60.7818,60.7427,60.7662,43967.0
2017-01-23 12:40:00,77.8,77.87,77.8,77.83,113782.0,60.7662,60.8208,60.7662,60.7896,113782.0
2017-01-23 12:45:00,77.84,77.84,77.77,77.78,58614.0,60.7974,60.7974,60.7427,60.7505,58614.0
2017-01-23 12:50:00,77.78,77.79,77.75,77.77,35856.0,60.7505,60.7584,60.7271,60.7427,35856.0
2017-01-23 12:55:00,77.77,77.79,77.76,77.77,17631.0,60.7427,60.7584,60.7349,60.7427,17631.0
2017-01-23 13:00:00,77.77,77.79,77.75,77.78,18605.0,60.7427,60.7584,60.7271,60.7505,18605.0
2017-01-23 13:05:00,77.78,77.8,77.75,77.77,29536.0,60.7505,60.7662,60.7271,60.7427,29536.0
2017-01-23 13:10:00,77.78,77.79,77.76,77.77,32303.0,60.7505,60.7584,60.7349,60.7427,32303.0
2017-01-23 13:15:00,77.77,77.78,77.76,77.78,19129.0,60.7427,60.7505,60.7349,60.7505,19129.0
2017-01-23 13:20:00,77.77,77.81,77.77,77.78,26953.0,60.7427,60.774,60.7427,60.7505,26953.0
2017-01-23 13:25:00,77.77,77.84,77.75,77.83,44397.0,60.7427,60.7974,60.7271,60.7896,44397.0
2017-01-23 13:30:00,77.83,77.84,77.79,77.84,54369.0,60.7896,60.7974,60.7584,60.7974,54369.0
2017-01-23 13:35:00,77.84,77.91,77.83,77.9,48655.0,60.7974,60.8521,60.7896,60.8443,48655.0
2017-01-23 13:40:00,77.9,77.9,77.87,77.87,32098.0,60.8443,60.8443,60.8208,60.8208,32098.0
2017-01-23 13:45:00,77.88,77.9,77.85,77.85,45026.0,60.8287,60.8443,60.8052,60.8052,45026.0
2017-01-23 13:50:00,77.85,77.89,77.84,77.88,64353.0,60.8052,60.8365,60.7974,60.8287,64353.0
2017-01-23 13:55:00,77.88,77.91,77.87,77.91,33096.0,60.8287,60.8521,60.8208,60.8521,33096.0
2017-01-23 14:00:00,77.91,77.96,77.9,77.94,27482.0,60.8521,60.8911,60.8443,60.8755,27482.0
2017-01-23 14:05:00,77.94,77.95,77.92,77.93,21884.0,60.8755,60.8833,60.8599,60.8677,21884.0
2017-01-23 14:10:00,77.93,77.94,77.9,77.92,20661.0,60.8677,60.8755,60.8443,60.8599,20661.0
2017-01-23 14:15:00,77.93,77.94,77.92,77.93,16140.0,60.8677,60.8755,60.8599,60.8677,16140.0
2017-01-23 14:20:00,77.93,77.94,77.9,77.91,23517.0,60.8677,60.8755,60.8443,60.8521,23517.0
2017-01-23 14:25:00,77.91,77.98,77.9,77.97,59391.0,60.8521,60.9068,60.8443,60.8989,59391.0
2017-01-23 14:30:00,77.97,78.0,77.96,77.99,25644.0,60.8989,60.9224,60.8911,60.9146,25644.0
2017-01-23 14:35:00,77.99,78.01,77.98,78.01,14215.0,60.9146,60.9302,60.9068,60.9302,14215.0
2017-01-23 14:40:00,78.0,78.0,77.95,77.97,30552.0,60.9224,60.9224,60.8833,60.8989,30552.0
2017-01-23 14:45:00,77.98,77.98,77.95,77.95,22180.0,60.9068,60.9068,60.8833,60.8833,22180.0
2017-01-23 14:50:00,77.96,77.99,77.95,77.98,60313.0,60.8911,60.9146,60.8833,60.9068,60313.0
2017-01-23 14:55:00,77.98,78.0,77.96,77.97,24979.0,60.9068,60.9224,60.8911,60.8989,24979.0
2017-01-23 15:00:00,77.98,77.99,77.97,77.99,23677.0,60.9068,60.9146,60.8989,60.9146,23677.0
2017-01-23 15:05:00,77.99,77.99,77.98,77.99,22476.0,60.9146,60.9146,60.9068,60.9146,22476.0
2017-01-23 15:10:00,77.99,78.0,77.95,77.95,34600.0,60.9146,60.9224,60.8833,60.8833,34600.0
2017-01-23 15:15:00,77.94,78.02,77.94,78.01,26929.0,60.8755,60.938,60.8755,60.9302,26929.0
2017-01-23 15:20:00,78.01,78.06,78.0,78.05,69506.0,60.9302,60.9692,60.9224,60.9614,69506.0
2017-01-23 15:25:00,78.05,78.06,78.02,78.03,51923.0,60.9614,60.9692,60.938,60.9458,51923.0
2017-01-23 15:30:00,78.03,78.04,78.0,78.03,41855.0,60.9458,60.9536,60.9224,60.9458,41855.0
2017-01-23 15:35:00,78.03,78.08,78.03,78.07,61168.0,60.9458,60.9849,60.9458,60.9771,61168.0
2017-01-23 15:40:00,78.07,78.11,78.06,78.1,96718.0,60.9771,61.0083,60.9692,61.0005,96718.0
2017-01-23 15:45:00,78.1,78.16,78.1,78.12,113538.0,61.0005,61.0473,61.0005,61.0161,113538.0
2017-01-23 15:50:00,78.13,78.13,78.06,78.07,127944.0,61.0239,61.0239,60.9692,60.9771,127944.0
2017-01-23 15:55:00,78.06,78.09,78.03,78.04,474896.0,60.9692,60.9927,60.9458,60.9536,474896.0
2017-01-24 09:30:00,77.99,78.13,77.73,77.98,204697.0,60.9146,61.0239,60.7115,60.9068,204697.0
2017-01-24 09:35:00,77.98,78.22,77.98,78.18,108431.0,60.9068,61.0942,60.9068,61.063,108431.0
2017-01-24 09:40:00,78.18,78.24,78.11,78.19,155724.0,61.063,61.1098,61.0083,61.0708,155724.0
2017-01-24 09:45:00,78.2,78.32,78.19,78.3,79771.0,61.0786,61.1723,61.0708,61.1567,79771.0
2017-01-24 09:50:00,78.31,78.34,78.26,78.32,44983.0,61.1645,61.1879,61.1255,61.1723,44983.0
2017-01-24 09:55:00,78.32,78.36,78.29,78.35,70796.0,61.1723,61.2036,61.1489,61.1957,70796.0
2017-01-24 10:00:00,78.35,78.37,78.31,78.35,53230.0,61.1957,61.2114,61.1645,61.1957,53230.0
2017-01-24 10:05:00,78.34,78.35,78.27,78.28,63670.0,61.1879,61.1957,61.1333,61.1411,63670.0
2017-01-24 10:10:00,78.28,78.36,78.28,78.34,42726.0,61.1411,61.2036,61.1411,61.1879,42726.0
2017-01-24 10:15:00,78.34,78.38,78.31,78.36,36985.0,61.1879,61.2192,61.1645,61.2036,36985.0
2017-01-24 10:20:00,78.36,78.37,78.32,78.34,49660.0,61.2036,61.2114,61.1723,61.1879,49660.0
2017-01-24 10:25:00,78.34,78.35,78.22,78.22,55737.0,61.1879,61.1957,61.0942,61.0942,55737.0
2017-01-24 10:30:00,78.22,78.25,78.15,78.16,55407.0,61.0942,61.1176,61.0395,61.0473,55407.0
2017-01-24 10:35:00,78.16,78.16,77.99,78.02,95807.0,61.0473,61.0473,60.9146,60.938,95807.0
2017-01-24 10:40:00,78.02,78.03,77.89,77.89,65051.0,60.938,60.9458,60.8365,60.8365,65051.0
2017-01-24 10:45:00,77.89,77.92,77.82,77.83,39777.0,60.8365,60.8599,60.7818,60.7896,39777.0
2017-01-24 10:50:00,77.82,77.86,77.8,77.82,106535.0,60.7818,60.813,60.7662,60.7818,106535.0
2017-01-24 10:55:00,77.82,77.88,77.82,77.86,73823.0,60.7818,60.8287,60.7818,60.813,73823.0
2017-01-24 11:00:00,77.86,77.92,77.86,77.89,30610.0,60.813,60.8599,60.813,60.8365,30610.0
2017-01-24 11:05:00,77.89,78.02,77.89,77.98,106893.0,60.8365,60.938,60.8365,60.9068,106893.0
2017-01-24 11:10:00,77.99,78.0,77.93,77.93,41083.0,60.9146,60.9224,60.8677,60.8677,41083.0
2017-01-24 11:15:00,77.94,77.98,77.92,77.97,58803.0,60.8755,60.9068,60.8599,60.8989,58803.0
2017-01-24 11:20:00,77.97,77.98,77.94,77.96,18478.0,60.8989,60.9068,60.8755,60.8911,18478.0
2017-01-24 11:25:00,77.97,78.05,77.97,78.03,65890.0,60.8989,60.9614,60.8989,60.9458,65890.0
2017-01-24 11:30:00,78.03,78.04,77.99,78.03,29651.0,60.9458,60.9536,60.9146,60.9458,29651.0
2017-01-24 11:35:00,78.03,78.06,77.99,77.99,45501.0,60.9458,60.9692,60.9146,60.9146,45501.0
2017-01-24 11:40:00,78.0,78.05,77.99,78.04,27934.0,60.9224,60.9614,60.9146,60.9536,27934.0
2017-01-24 11:45:00,78.05,78.11,78.04,78.07,39308.0,60.9614,61.0083,60.9536,60.9771,39308.0
2017-01-24 11:50:00,78.07,78.07,78.01,78.01,35378.0,60.9771,60.9771,60.9302,60.9302,35378.0
2017-01-24 11:55:00,78.01,78.03,77.98,78.02,22984.0,60.9302,60.9458,60.9068,60.938,22984.0
2017-01-24 12:00:00,78.01,78.05,78.0,78.0,17946.0,60.9302,60.9614,60.9224,60.9224,17946.0
2017-01-24 12:05:00,78.0,78.04,77.97,77.98,173260.0,60.9224,60.9536,60.8989,60.9068,173260.0
2017-01-24 12:10:00,77.99,78.04,77.98,78.03,211044.0,60.9146,60.9536,60.9068,60.9458,211044.0
2017-01-24 12:15:00,78.03,78.05,78.01,78.04,238985.0,60.9458,60.9614,60.9302,60.9536,238985.0
2017-01-24 12:20:00,78.04,78.05,78.02,78.02,27913.0,60.9536,60.9614,60.938,60.938,27913.0
2017-01-24 12:25:00,78.02,78.1,78.02,78.06,68305.0,60.938,61.0005,60.938,60.9692,68305.0
2017-01-24 12:30:00,78.06,78.13,78.05,78.13,189555.0,60.9692,61.0239,60.9614,61.0239,189555.0
2017-01-24 12:35:00,78.12,78.12,78.09,78.1,30037.0,61.0161,61.0161,60.9927,61.0005,30037.0
2017-01-24 12:40:00,78.1,78.11,78.05,78.06,45576.0,61.0005,61.0083,60.9614,60.9692,45576.0
2017-01-24 12:45:00,78.06,78.09,78.05,78.06,57119.0,60.9692,60.9927,60.9614,60.9692,57119.0
2017-01-24 12:50:00,78.06,78.09,78.05,78.07,32347.0,60.9692,60.9927,60.9614,60.9771,32347.0
2017-01-24 12:55:00,78.06,78.12,78.06,78.11,186378.0,60.9692,61.0161,60.9692,61.0083,186378.0
2017-01-24 13:00:00,78.11,78.13,78.1,78.12,136798.0,61.0083,61.0239,61.0005,61.0161,136798.0
2017-01-24 13:05:00,78.12,78.14,78.1,78.11,37930.0,61.0161,61.0317,61.0005,61.0083,37930.0
2017-01-24 13:10:00,78.11,78.17,78.09,78.14,214402.0,61.0083,61.0552,60.9927,61.0317,214402.0
2017-01-24 13:15:00,78.13,78.15,78.11,78.11,94830.0,61.0239,61.0395,61.0083,61.0083,94830.0
2017-01-24 13:20:00,78.12,78.13,78.06,78.1,54986.0,61.0161,61.0239,60.9692,61.0005,54986.0
2017-01-24 13:25:00,78.09,78.09,78.05,78.05,233474.0,60.9927,60.9927,60.9614,60.9614,233474.0
2017-01-24 13:30:00,78.05,78.08,78.04,78.08,55453.0,60.9614,60.9849,60.9536,60.9849,55453.0
2017-01-24 13:35:00,78.09,78.12,78.09,78.11,20354.0,60.9927,61.0161,60.9927,61.0083,20354.0
2017-01-24 13:40:00,78.12,78.19,78.12,78.17,20485.0,61.0161,61.0708,61.0161,61.0552,20485.0
2017-01-24 13:45:00,78.15,78.16,78.1,78.13,21471.0,61.0395,61.0473,61.0005,61.0239,21471.0
2017-01-24 13:50:00,78.13,78.15,78.1,78.13,14550.0,61.0239,61.0395,61.0005,61.0239,14550.0
2017-01-24 13:55:00,78.12,78.12,78.05,78.05,20486.0,61.0161,61.0161,60.9614,60.9614,20486.0
2017-01-24 14:00:00,78.06,78.06,77.99,78.0,138923.0,60.9692,60.9692,60.9146,60.9224,138923.0
2017-01-24 14:05:00,78.0,78.03,77.97,77.98,29313.0,60.9224,60.9458,60.8989,60.9068,29313.0
2017-01-24 14:10:00,77.98,78.01,77.97,78.01,48005.0,60.9068,60.9302,60.8989,60.9302,48005.0
2017-01-24 14:15:00,78.01,78.06,78.0,78.03,13703.0,60.9302,60.9692,60.9224,60.9458,13703.0
2017-01-24 14:20:00,78.03,78.05,78.01,78.03,17368.0,60.9458,60.9614,60.9302,60.9458,17368.0
2017-01-24 14:25:00,78.02,78.07,78.01,78.01,31769.0,60.938,60.9771,60.9302,60.9302,31769.0
2017-01-24 14:30:00,78.01,78.05,78.0,78.04,38387.0,60.9302,60.9614,60.9224,60.9536,38387.0
2017-01-24 14:35:00,78.03,78.04,78.01,78.03,11391.0,60.9458,60.9536,60.9302,60.9458,11391.0
2017-01-24 14:40:00,78.02,78.05,78.01,78.02,19243.0,60.938,60.9614,60.9302,60.938,19243.0
2017-01-24 14:45:00,78.02,78.09,78.02,78.06,64567.0,60.938,60.9927,60.938,60.9692,64567.0
2017-01-24 14:50:00,78.06,78.09,78.06,78.08,18576.0,60.9692,60.9927,60.9692,60.9849,18576.0
2017-01-24 14:55:00,78.08,78.1,78.07,78.07,31846.0,60.9849,61.0005,60.9771,60.9771,31846.0
2017-01-24 15:00:00,78.06,78.12,78.04,78.04,63852.0,60.9692,61.0161,60.9536,60.9536,63852.0
2017-01-24 15:05:00,78.04,78.04,77.98,78.02,53627.0,60.9536,60.9536,60.9068,60.938,53627.0
2017-01-24 15:10:00,78.02,78.04,78.0,78.03,38388.0,60.938,60.9536,60.9224,60.9458,38388.0
2017-01-24 15:15:00,78.02,78.06,78.01,78.05,51046.0,60.938,60.9692,60.9302,60.9614,51046.0
2017-01-24 15:20:00,78.04,78.06,78.03,78.05,40622.0,60.9536,60.9692,60.9458,60.9614,40622.0
2017-01-24 15:25:00,78.04,78.05,77.95,77.99,97767.0,60.9536,60.9614,60.8833,60.9146,97767.0
2017-01-24 15:30:00,78.0,78.05,77.99,78.04,71422.0,60.9224,60.9614,60.9146,60.9536,71422.0
2017-01-24 15:35:00,78.05,78.06,78.02,78.06,80790.0,60.9614,60.9692,60.938,60.9692,80790.0
2017-01-24 15:40:00,78.06,78.09,78.04,78.09,76350.0,60.9692,60.9927,60.9536,60.9927,76350.0
2017-01-24 15:45:00,78.09,78.18,78.09,78.17,97620.0,60.9927,61.063,60.9927,61.0552,97620.0
2017-01-24 15:50:00,78.17,78.18,78.13,78.16,224770.0,61.0552,61.063,61.0239,61.0473,224770.0
2017-01-24 15:55:00,78.15,78.2,78.14,78.15,148192.0,61.0395,61.0786,61.0317,61.0395,148192.0
2017-01-25 09:30:00,78.0,78.43,77.8,78.17,195090.0,60.9224,61.2582,60.7662,61.0552,195090.0
2017-01-25 09:35:00,78.15,78.21,77.99,78.13,302386.0,61.0395,61.0864,60.9146,61.0239,302386.0
2017-01-25 09:40:00,78.13,78.18,78.0,78.07,168155.0,61.0239,61.063,60.9224,60.9771,168155.0
2017-01-25 09:45:00,78.08,78.09,77.94,77.98,296292.0,60.9849,60.9927,60.8755,60.9068,296292.0
2017-01-25 09:50:00,77.96,78.0,77.89,77.9,67434.0,60.8911,60.9224,60.8365,60.8443,67434.0
2017-01-25 09:55:00,77.9,77.95,77.86,77.94,206656.0,60.8443,60.8833,60.813,60.8755,206656.0
2017-01-25 10:00:00,77.95,77.98,77.92,77.95,66969.0,60.8833,60.9068,60.8599,60.8833,66969.0
2017-01-25 10:05:00,77.95,78.05,77.94,78.04,73038.0,60.8833,60.9614,60.8755,60.9536,73038.0
2017-01-25 10:10:00,78.05,78.13,78.03,78.09,105269.0,60.9614,61.0239,60.9458,60.9927,105269.0
2017-01-25 10:15:00,78.09,78.11,78.0,78.0,29639.0,60.9927,61.0083,60.9224,60.9224,29639.0
2017-01-25 10:20:00,78.01,78.09,78.01,78.09,20239.0,60.9302,60.9927,60.9302,60.9927,20239.0
2017-01-25 10:25:00,78.09,78.09,78.05,78.08,28602.0,60.9927,60.9927,60.9614,60.9849,28602.0
2017-01-25 10:30:00,78.07,78.08,78.0,78.04,107573.0,60.9771,60.9849,60.9224,60.9536,107573.0
2017-01-25 10:35:00,78.04,78.05,77.98,78.01,36513.0,60.9536,60.9614,60.9068,60.9302,36513.0
2017-01-25 10:40:00,77.99,78.01,77.95,78.01,49688.0,60.9146,60.9302,60.8833,60.9302,49688.0
2017-01-25 10:45:00,78.01,78.01,77.93,77.94,53517.0,60.9302,60.9302,60.8677,60.8755,53517.0
2017-01-25 10:50:00,77.94,77.96,77.92,77.94,40805.0,60.8755,60.8911,60.8599,60.8755,40805.0
2017-01-25 10:55:00,77.95,77.96,77.9,77.94,49305.0,60.8833,60.8911,60.8443,60.8755,49305.0
2017-01-25 11:00:00,77.94,78.04,77.93,77.98,352205.0,60.8755,60.9536,60.8677,60.9068,352205.0
2017-01-25 11:05:00,77.98,77.98,77.89,77.9,38474.0,60.9068,60.9068,60.8365,60.8443,38474.0
2017-01-25 11:10:00,77.9,77.92,77.84,77.86,50418.0,60.8443,60.8599,60.7974,60.813,50418.0
2017-01-25 11:15:00,77.85,77.9,77.82,77.84,45911.0,60.8052,60.8443,60.7818,60.7974,45911.0
2017-01-25 11:20:00,77.83,77.85,77.8,77.83,23926.0,60.7896,60.8052,60.7662,60.7896,23926.0
2017-01-25 11:25:00,77.82,77.83,77.79,77.83,29906.0,60.7818,60.7896,60.7584,60.7896,29906.0
2017-01-25 11:30:00,77.83,77.83,77.75,77.77,111996.0,60.7896,60.7896,60.7271,60.7427,111996.0
2017-01-25 11:35:00,77.77,77.78,77.72,77.75,87803.0,60.7427,60.7505,60.7037,60.7271,87803.0
2017-01-25 11:40:00,77.75,77.78,77.71,77.71,393128.0,60.7271,60.7505,60.6959,60.6959,393128.0
2017-01-25 11:45:00,77.71,77.71,77.64,77.69,61520.0,60.6959,60.6959,60.6412,60.6803,61520.0
2017-01-25 11:50:00,77.69,77.73,77.67,77.68,49199.0,60.6803,60.7115,60.6646,60.6724,49199.0
2017-01-25 11:55:00,77.69,77.75,77.69,77.74,47313.0,60.6803,60.7271,60.6803,60.7193,47313.0
2017-01-25 12:00:00,77.74,77.77,77.72,77.75,66195.0,60.7193,60.7427,60.7037,60.7271,66195.0
2017-01-25 12:05:00,77.75,77.78,77.73,77.75,44832.0,60.7271,60.7505,60.7115,60.7271,44832.0
2017-01-25 12:10:00,77.75,77.77,77.73,77.75,74344.0,60.7271,60.7427,60.7115,60.7271,74344.0
2017-01-25 12:15:00,77.75,77.76,77.7,77.73,35415.0,60.7271,60.7349,60.6881,60.7115,35415.0
2017-01-25 12:20:00,77.74,77.76,77.73,77.75,55982.0,60.7193,60.7349,60.7115,60.7271,55982.0
2017-01-25 12:25:00,77.75,77.77,77.73,77.75,50708.0,60.7271,60.7427,60.7115,60.7271,50708.0
2017-01-25 12:30:00,77.76,77.78,77.74,77.76,29304.0,60.7349,60.7505,60.7193,60.7349,29304.0
2017-01-25 12:35:00,77.76,77.79,77.76,77.77,17318.0,60.7349,60.7584,60.7349,60.7427,17318.0
2017-01-25 12:40:00,77.77,77.78,77.74,77.75,54812.0,60.7427,60.7505,60.7193,60.7271,54812.0
2017-01-25 12:45:00,77.75,77.76,77.7,77.72,254770.0,60.7271,60.7349,60.6881,60.7037,254770.0
2017-01-25 12:50:00,77.72,77.75,77.72,77.74,226556.0,60.7037,60.7271,60.7037,60.7193,226556.0
2017-01-25 12:55:00,77.74,77.77,77.73,77.73,32635.0,60.7193,60.7427,60.7115,60.7115,32635.0
2017-01-25 13:00:00,77.74,77.75,77.71,77.72,81665.0,60.7193,60.7271,60.6959,60.7037,81665.0
2017-01-25 13:05:00,77.71,77.73,77.67,77.69,143852.0,60.6959,60.7115,60.6646,60.6803,143852.0
2017-01-25 13:10:00,77.7,77.7,77.63,77.64,130724.0,60.6881,60.6881,60.6334,60.6412,130724.0
2017-01-25 13:15:00,77.63,77.64,77.59,77.61,189814.0,60.6334,60.6412,60.6021,60.6178,189814.0
2017-01-25 13:20:00,77.61,77.63,77.6,77.62,46413.0,60.6178,60.6334,60.61,60.6256,46413.0
2017-01-25 13:25:00,77.62,77.65,77.59,77.59,65191.0,60.6256,60.649,60.6021,60.6021,65191.0
2017-01-25 13:30:00,77.59,77.62,77.56,77.61,85824.0,60.6021,60.6256,60.5787,60.6178,85824.0
2017-01-25 13:35:00,77.61,77.65,77.61,77.65,31306.0,60.6178,60.649,60.6178,60.649,31306.0
2017-01-25 13:40:00,77.65,77.71,77.65,77.7,16655.0,60.649,60.6959,60.649,60.6881,16655.0
2017-01-25 13:45:00,77.69,77.69,77.63,77.65,24841.0,60.6803,60.6803,60.6334,60.649,24841.0
2017-01-25 13:50:00,77.64,77.68,77.62,77.67,9634.0,60.6412,60.6724,60.6256,60.6646,9634.0
2017-01-25 13:55:00,77.67,77.7,77.66,77.7,67901.0,60.6646,60.6881,60.6568,60.6881,67901.0
2017-01-25 14:00:00,77.7,77.7,77.66,77.68,21147.0,60.6881,60.6881,60.6568,60.6724,21147.0
2017-01-25 14:05:00,77.68,77.69,77.64,77.66,40707.0,60.6724,60.6803,60.6412,60.6568,40707.0
2017-01-25 14:10:00,77.66,77.68,77.63,77.65,18867.0,60.6568,60.6724,60.6334,60.649,18867.0
2017-01-25 14:15:00,77.65,77.69,77.63,77.69,18697.0,60.649,60.6803,60.6334,60.6803,18697.0
2017-01-25 14:20:00,77.68,77.7,77.65,77.68,47824.0,60.6724,60.6881,60.649,60.6724,47824.0
2017-01-25 14:25:00,77.68,77.74,77.67,77.73,42928.0,60.6724,60.7193,60.6646,60.7115,42928.0
2017-01-25 14:30:00,77.74,77.75,77.73,77.75,29561.0,60.7193,60.7271,60.7115,60.7271,29561.0
2017-01-25 14:35:00,77.75,77.76,77.72,77.74,21869.0,60.7271,60.7349,60.7037,60.7193,21869.0
2017-01-25 14:40:00,77.74,77.75,77.71,77.72,17827.0,60.7193,60.7271,60.6959,60.7037,17827.0
2017-01-25 14:45:00,77.71,77.76,77.71,77.76,49306.0,60.6959,60.7349,60.6959,60.7349,49306.0
2017-01-25 14:50:00,77.76,77.77,77.74,77.75,18292.0,60.7349,60.7427,60.7193,60.7271,18292.0
2017-01-25 14:55:00,77.74,77.75,77.68,77.68,47473.0,60.7193,60.7271,60.6724,60.6724,47473.0
2017-01-25 15:00:00,77.69,77.75,77.68,77.73,30747.0,60.6803,60.7271,60.6724,60.7115,30747.0
2017-01-25 15:05:00,77.74,77.75,77.69,77.73,77801.0,60.7193,60.7271,60.6803,60.7115,77801.0
2017-01-25 15:10:00,77.73,77.76,77.71,77.74,68384.0,60.7115,60.7349,60.6959,60.7193,68384.0
2017-01-25 15:15:00,77.74,77.75,77.69,77.7,192678.0,60.7193,60.7271,60.6803,60.6881,192678.0
2017-01-25 15:20:00,77.71,77.76,77.7,77.75,76249.0,60.6959,60.7349,60.6881,60.7271,76249.0
2017-01-25 15:25:00,77.75,77.77,77.71,77.72,161090.0,60.7271,60.7427,60.6959,60.7037,161090.0
2017-01-25 15:30:00,77.71,77.74,77.7,77.7,116928.0,60.6959,60.7193,60.6881,60.6881,116928.0
2017-01-25 15:35:00,77.7,77.74,77.69,77.73,168729.0,60.6881,60.7193,60.6803,60.7115,168729.0
2017-01-25 15:40:00,77.72,77.82,77.71,77.75,387316.0,60.7037,60.7818,60.6959,60.7271,387316.0
2017-01-25 15:45:00,77.76,77.77,77.71,77.72,134015.0,60.7349,60.7427,60.6959,60.7037,134015.0
2017-01-25 15:50:00,77.72,77.75,77.71,77.74,124881.0,60.7037,60.7271,60.6959,60.7193,124881.0
2017-01-25 15:55:00,77.74,77.78,77.73,77.77,344839.0,60.7193,60.7505,60.7115,60.7427,344839.0
2017-01-26 09:30:00,77.86,78.16,77.78,78.03,159875.0,60.813,61.0473,60.7505,60.9458,159875.0
2017-01-26 09:35:00,78.04,78.1,77.98,78.06,111394.0,60.9536,61.0005,60.9068,60.9692,111394.0
2017-01-26 09:40:00,78.05,78.14,78.03,78.05,148656.0,60.9614,61.0317,60.9458,60.9614,148656.0
2017-01-26 09:45:00,78.06,78.2,78.06,78.1,78852.0,60.9692,61.0786,60.9692,61.0005,78852.0
2017-01-26 09:50:00,78.1,78.16,78.05,78.08,69724.0,61.0005,61.0473,60.9614,60.9849,69724.0
2017-01-26 09:55:00,78.07,78.12,78.02,78.08,213419.0,60.9771,61.0161,60.938,60.9849,213419.0
2017-01-26 10:00:00,78.08,78.11,78.04,78.09,118869.0,60.9849,61.0083,60.9536,60.9927,118869.0
2017-01-26 10:05:00,78.09,78.09,77.99,78.0,36800.0,60.9927,60.9927,60.9146,60.9224,36800.0
2017-01-26 10:10:00,77.99,78.04,77.92,78.0,50412.0,60.9146,60.9536,60.8599,60.9224,50412.0
2017-01-26 10:15:00,78.0,78.0,77.95,77.97,44988.0,60.9224,60.9224,60.8833,60.8989,44988.0
2017-01-26 10:20:00,77.97,78.04,77.95,77.98,53974.0,60.8989,60.9536,60.8833,60.9068,53974.0
2017-01-26 10:25:00,77.98,77.98,77.91,77.92,65614.0,60.9068,60.9068,60.8521,60.8599,65614.0
2017-01-26 10:30:00,77.92,77.96,77.84,77.85,54725.0,60.8599,60.8911,60.7974,60.8052,54725.0
2017-01-26 10:35:00,77.85,77.91,77.84,77.87,97303.0,60.8052,60.8521,60.7974,60.8208,97303.0
2017-01-26 10:40:00,77.87,77.9,77.78,77.79,176674.0,60.8208,60.8443,60.7505,60.7584,176674.0
2017-01-26 10:45:00,77.78,77.82,77.7,77.7,113966.0,60.7505,60.7818,60.6881,60.6881,113966.0
2017-01-26 10:50:00,77.7,77.7,77.64,77.68,115047.0,60.6881,60.6881,60.6412,60.6724,115047.0
2017-01-26 10:55:00,77.68,77.76,77.67,77.73,35788.0,60.6724,60.7349,60.6646,60.7115,35788.0
2017-01-26 11:00:00,77.73,77.8,77.69,77.78,65026.0,60.7115,60.7662,60.6803,60.7505,65026.0
2017-01-26 11:05:00,77.79,77.8,77.71,77.74,42621.0,60.7584,60.7662,60.6959,60.7193,42621.0
2017-01-26 11:10:00,77.74,77.74,77.67,77.73,20289.0,60.7193,60.7193,60.6646,60.7115,20289.0
2017-01-26 11:15:00,77.73,77.73,77.63,77.63,370900.0,60.7115,60.7115,60.6334,60.6334,370900.0
2017-01-26 11:20:00,77.63,77.69,77.62,77.63,72252.0,60.6334,60.6803,60.6256,60.6334,72252.0
2017-01-26 11:25:00,77.64,77.67,77.61,77.66,32393.0,60.6412,60.6646,60.6178,60.6568,32393.0
2017-01-26 11:30:00,77.66,77.72,77.65,77.71,104641.0,60.6568,60.7037,60.649,60.6959,104641.0
2017-01-26 11:35:00,77.71,77.73,77.69,77.72,86137.0,60.6959,60.7115,60.6803,60.7037,86137.0
2017-01-26 11:40:00,77.73,77.75,77.7,77.7,145382.0,60.7115,60.7271,60.6881,60.6881,145382.0
2017-01-26 11:45:00,77.7,77.75,77.69,77.71,133832.0,60.6881,60.7271,60.6803,60.6959,133832.0
2017-01-26 11:50:00,77.7,77.75,77.69,77.75,22060.0,60.6881,60.7271,60.6803,60.7271,22060.0
2017-01-26 11:55:00,77.74,77.77,77.72,77.75,31197.0,60.7193,60.7427,60.7037,60.7271,31197.0
2017-01-26 12:00:00,77.75,77.82,77.74,77.79,52746.0,60.7271,60.7818,60.7193,60.7584,52746.0
2017-01-26 12:05:00,77.8,77.85,77.79,77.84,50670.0,60.7662,60.8052,60.7584,60.7974,50670.0
2017-01-26 12:10:00,77.84,77.87,77.81,77.87,111684.0,60.7974,60.8208,60.774,60.8208,111684.0
2017-01-26 12:15:00,77.85,77.86,77.77,77.8,197728.0,60.8052,60.813,60.7427,60.7662,197728.0
2017-01-26 12:20:00,77.79,77.82,77.78,77.79,21458.0,60.7584,60.7818,60.7505,60.7584,21458.0
2017-01-26 12:25:00,77.79,77.85,77.79,77.8,14882.0,60.7584,60.8052,60.7584,60.7662,14882.0
2017-01-26 12:30:00,77.81,77.81,77.75,77.75,15957.0,60.774,60.774,60.7271,60.7271,15957.0
2017-01-26 12:35:00,77.75,77.78,77.73,77.77,14025.0,60.7271,60.7505,60.7115,60.7427,14025.0
2017-01-26 12:40:00,77.76,77.83,77.75,77.83,15349.0,60.7349,60.7896,60.7271,60.7896,15349.0
2017-01-26 12:45:00,77.82,77.83,77.78,77.81,18487.0,60.7818,60.7896,60.7505,60.774,18487.0
2017-01-26 12:50:00,77.81,77.82,77.8,77.81,8318.0,60.774,60.7818,60.7662,60.774,8318.0
2017-01-26 12:55:00,77.8,77.82,77.79,77.81,21272.0,60.7662,60.7818,60.7584,60.774,21272.0
2017-01-26 13:00:00,77.82,77.85,77.8,77.83,19183.0,60.7818,60.8052,60.7662,60.7896,19183.0
2017-01-26 13:05:00,77.83,77.89,77.82,77.88,106100.0,60.7896,60.8365,60.7818,60.8287,106100.0
2017-01-26 13:10:00,77.88,77.89,77.85,77.86,22647.0,60.8287,60.8365,60.8052,60.813,22647.0
2017-01-26 13:15:00,77.86,77.86,77.8,77.82,22169.0,60.813,60.813,60.7662,60.7818,22169.0
2017-01-26 13:20:00,77.82,77.87,77.8,77.86,46048.0,60.7818,60.8208,60.7662,60.813,46048.0
2017-01-26 13:25:00,77.85,77.85,77.79,77.8,16078.0,60.8052,60.8052,60.7584,60.7662,16078.0
2017-01-26 13:30:00,77.8,77.84,77.8,77.81,32908.0,60.7662,60.7974,60.7662,60.774,32908.0
2017-01-26 13:35:00,77.82,77.86,77.77,77.77,68566.0,60.7818,60.813,60.7427,60.7427,68566.0
2017-01-26 13:40:00,77.76,77.78,77.7,77.73,16226.0,60.7349,60.7505,60.6881,60.7115,16226.0
2017-01-26 13:45:00,77.73,77.75,77.7,77.71,18118.0,60.7115,60.7271,60.6881,60.6959,18118.0
2017-01-26 13:50:00,77.71,77.71,77.67,77.7,22571.0,60.6959,60.6959,60.6646,60.6881,22571.0
2017-01-26 13:55:00,77.7,77.71,77.64,77.65,15537.0,60.6881,60.6959,60.6412,60.649,15537.0
2017-01-26 14:00:00,77.66,77.69,77.65,77.66,49391.0,60.6568,60.6803,60.649,60.6568,49391.0
2017-01-26 14:05:00,77.67,77.7,77.64,77.64,100771.0,60.6646,60.6881,60.6412,60.6412,100771.0
2017-01-26 14:10:00,77.64,77.67,77.6,77.63,60887.0,60.6412,60.6646,60.61,60.6334,60887.0
2017-01-26 14:15:00,77.63,77.63,77.61,77.61,15587.0,60.6334,60.6334,60.6178,60.6178,15587.0
2017-01-26 14:20:00,77.61,77.65,77.6,77.64,35943.0,60.6178,60.649,60.61,60.6412,35943.0
2017-01-26 14:25:00,77.65,77.65,77.6,77.6,59534.0,60.649,60.649,60.61,60.61,59534.0
2017-01-26 14:30:00,77.6,77.61,77.57,77.59,28783.0,60.61,60.6178,60.5865,60.6021,28783.0
2017-01-26 14:35:00,77.59,77.65,77.58,77.65,84032.0,60.6021,60.649,60.5943,60.649,84032.0
2017-01-26 14:40:00,77.65,77.7,77.64,77.69,64985.0,60.649,60.6881,60.6412,60.6803,64985.0
2017-01-26 14:45:00,77.69,77.72,77.68,77.71,58122.0,60.6803,60.7037,60.6724,60.6959,58122.0
2017-01-26 14:50:00,77.7,77.73,77.68,77.72,27438.0,60.6881,60.7115,60.6724,60.7037,27438.0
2017-01-26 14:55:00,77.72,77.76,77.7,77.72,16465.0,60.7037,60.7349,60.6881,60.7037,16465.0
2017-01-26 15:00:00,77.72,77.74,77.7,77.72,37065.0,60.7037,60.7193,60.6881,60.7037,37065.0
2017-01-26 15:05:00,77.72,77.73,77.67,77.68,91259.0,60.7037,60.7115,60.6646,60.6724,91259.0
2017-01-26 15:10:00,77.68,77.7,77.67,77.68,54040.0,60.6724,60.6881,60.6646,60.6724,54040.0
2017-01-26 15:15:00,77.69,77.7,77.66,77.68,20852.0,60.6803,60.6881,60.6568,60.6724,20852.0
2017-01-26 15:20:00,77.67,77.68,77.64,77.67,26763.0,60.6646,60.6724,60.6412,60.6646,26763.0
2017-01-26 15:25:00,77.66,77.7,77.65,77.67,38691.0,60.6568,60.6881,60.649,60.6646,38691.0
2017-01-26 15:30:00,77.66,77.74,77.65,77.73,45048.0,60.6568,60.7193,60.649,60.7115,45048.0
2017-01-26 15:35:00,77.74,77.76,77.71,77.72,66752.0,60.7193,60.7349,60.6959,60.7037,66752.0
2017-01-26 15:40:00,77.72,77.72,77.65,77.66,46899.0,60.7037,60.7037,60.649,60.6568,46899.0
2017-01-26 15:45:00,77.65,77.67,77.62,77.64,61569.0,60.649,60.6646,60.6256,60.6412,61569.0
2017-01-26 15:50:00,77.65,77.68,77.61,77.67,133519.0,60.649,60.6724,60.6178,60.6646,133519.0
2017-01-26 15:55:00,77.66,77.68,77.62,77.67,253296.0,60.6568,60.6724,60.6256,60.6646,253296.0
2017-01-27 09:30:00,77.84,77.98,77.69,77.69,193111.0,60.7974,60.9068,60.6803,60.6803,193111.0
2017-01-27 09:35:00,77.7,77.79,77.57,77.57,132360.0,60.6881,60.7584,60.5865,60.5865,132360.0
2017-01-27 09:40:00,77.57,77.59,77.42,77.44,117854.0,60.5865,60.6021,60.4694,60.485,117854.0
2017-01-27 09:45:00,77.44,77.49,77.25,77.32,131878.0,60.485,60.524,60.3366,60.3913,131878.0
2017-01-27 09:50:00,77.32,77.39,77.28,77.32,77062.0,60.3913,60.4459,60.36,60.3913,77062.0
2017-01-27 09:55:00,77.32,77.34,77.25,77.3,75581.0,60.3913,60.4069,60.3366,60.3756,75581.0
2017-01-27 10:00:00,77.3,77.31,77.15,77.16,68567.0,60.3756,60.3834,60.2585,60.2663,68567.0
2017-01-27 10:05:00,77.15,77.24,77.15,77.2,73297.0,60.2585,60.3288,60.2585,60.2975,73297.0
2017-01-27 10:10:00,77.2,77.31,77.19,77.24,78399.0,60.2975,60.3834,60.2897,60.3288,78399.0
2017-01-27 10:15:00,77.24,77.29,77.22,77.25,34999.0,60.3288,60.3678,60.3132,60.3366,34999.0
2017-01-27 10:20:00,77.25,77.25,77.18,77.2,28074.0,60.3366,60.3366,60.2819,60.2975,28074.0
2017-01-27 10:25:00,77.2,77.21,77.15,77.15,70775.0,60.2975,60.3053,60.2585,60.2585,70775.0
2017-01-27 10:30:00,77.16,77.19,77.11,77.12,127633.0,60.2663,60.2897,60.2272,60.235,127633.0
2017-01-27 10:35:00,77.12,77.19,77.12,77.14,125615.0,60.235,60.2897,60.235,60.2507,125615.0
2017-01-27 10:40:00,77.14,77.16,77.12,77.14,105926.0,60.2507,60.2663,60.235,60.2507,105926.0
2017-01-27 10:45:00,77.15,77.15,77.1,77.1,77545.0,60.2585,60.2585,60.2194,60.2194,77545.0
2017-01-27 10:50:00,77.09,77.1,77.07,77.09,15355.0,60.2116,60.2194,60.196,60.2116,15355.0
2017-01-27 10:55:00,77.09,77.09,77.02,77.06,33560.0,60.2116,60.2116,60.1569,60.1882,33560.0
2017-01-27 11:00:00,77.05,77.11,77.04,77.1,63819.0,60.1804,60.2272,60.1726,60.2194,63819.0
2017-01-27 11:05:00,77.1,77.12,77.07,77.07,34511.0,60.2194,60.235,60.196,60.196,34511.0
2017-01-27 11:10:00,77.07,77.12,77.06,77.08,51869.0,60.196,60.235,60.1882,60.2038,51869.0
2017-01-27 11:15:00,77.09,77.11,77.08,77.09,31429.0,60.2116,60.2272,60.2038,60.2116,31429.0
2017-01-27 11:20:00,77.09,77.13,77.06,77.12,29296.0,60.2116,60.2429,60.1882,60.235,29296.0
2017-01-27 11:25:00,77.11,77.13,77.04,77.06,39040.0,60.2272,60.2429,60.1726,60.1882,39040.0
2017-01-27 11:30:00,77.06,77.08,77.03,77.06,20731.0,60.1882,60.2038,60.1648,60.1882,20731.0
2017-01-27 11:35:00,77.06,77.14,77.06,77.14,32272.0,60.1882,60.2507,60.1882,60.2507,32272.0
2017-01-27 11:40:00,77.13,77.14,77.07,77.08,62368.0,60.2429,60.2507,60.196,60.2038,62368.0
2017-01-27 11:45:00,77.07,77.09,77.04,77.05,57316.0,60.196,60.2116,60.1726,60.1804,57316.0
2017-01-27 11:50:00,77.06,77.11,77.06,77.1,49383.0,60.1882,60.2272,60.1882,60.2194,49383.0
2017-01-27 11:55:00,77.1,77.15,77.09,77.14,58532.0,60.2194,60.2585,60.2116,60.2507,58532.0
2017-01-27 12:00:00,77.14,77.14,77.08,77.09,111667.0,60.2507,60.2507,60.2038,60.2116,111667.0
2017-01-27 12:05:00,77.09,77.1,77.04,77.08,102874.0,60.2116,60.2194,60.1726,60.2038,102874.0
2017-01-27 12:10:00,77.08,77.11,77.06,77.06,27954.0,60.2038,60.2272,60.1882,60.1882,27954.0
2017-01-27 12:15:00,77.06,77.09,77.05,77.09,21080.0,60.1882,60.2116,60.1804,60.2116,21080.0
2017-01-27 12:20:00,77.08,77.09,77.05,77.05,60572.0,60.2038,60.2116,60.1804,60.1804,60572.0
2017-01-27 12:25:00,77.05,77.06,77.02,77.03,173136.0,60.1804,60.1882,60.1569,60.1648,173136.0
2017-01-27 12:30:00,77.03,77.07,77.02,77.04,73580.0,60.1648,60.196,60.1569,60.1726,73580.0
2017-01-27 12:35:00,77.04,77.04,77.0,77.0,26444.0,60.1726,60.1726,60.1413,60.1413,26444.0
2017-01-27 12:40:00,77.0,77.0,76.94,76.96,33457.0,60.1413,60.1413,60.0945,60.1101,33457.0
2017-01-27 12:45:00,76.95,76.97,76.83,76.83,61693.0,60.1023,60.1179,60.0085,60.0085,61693.0
2017-01-27 12:50:00,76.84,76.86,76.82,76.84,29867.0,60.0164,60.032,60.0007,60.0164,29867.0
2017-01-27 12:55:00,76.85,76.87,76.83,76.85,56213.0,60.0242,60.0398,60.0085,60.0242,56213.0
2017-01-27 13:00:00,76.87,76.88,76.83,76.84,35702.0,60.0398,60.0476,60.0085,60.0164,35702.0
2017-01-27 13:05:00,76.84,76.84,76.8,76.82,45224.0,60.0164,60.0164,59.9851,60.0007,45224.0
2017-01-27 13:10:00,76.83,76.88,76.8,76.88,67418.0,60.0085,60.0476,59.9851,60.0476,67418.0
2017-01-27 13:15:00,76.88,76.89,76.85,76.88,38290.0,60.0476,60.0554,60.0242,60.0476,38290.0
2017-01-27 13:20:00,76.87,76.89,76.85,76.86,7900.0,60.0398,60.0554,60.0242,60.032,7900.0
2017-01-27 13:25:00,76.86,76.87,76.82,76.83,31726.0,60.032,60.0398,60.0007,60.0085,31726.0
2017-01-27 13:30:00,76.83,76.85,76.82,76.83,20787.0,60.0085,60.0242,60.0007,60.0085,20787.0
2017-01-27 13:35:00,76.83,76.84,76.8,76.81,67632.0,60.0085,60.0164,59.9851,59.9929,67632.0
2017-01-27 13:40:00,76.81,76.88,76.81,76.87,175961.0,59.9929,60.0476,59.9929,60.0398,175961.0
2017-01-27 13:45:00,76.87,76.89,76.85,76.86,21214.0,60.0398,60.0554,60.0242,60.032,21214.0
2017-01-27 13:50:00,76.86,76.9,76.86,76.87,54219.0,60.032,60.0632,60.032,60.0398,54219.0
2017-01-27 13:55:00,76.86,76.88,76.84,76.86,32833.0,60.032,60.0476,60.0164,60.032,32833.0
2017-01-27 14:00:00,76.86,76.91,76.85,76.9,25209.0,60.032,60.071,60.0242,60.0632,25209.0
2017-01-27 14:05:00,76.9,76.92,76.89,76.9,94633.0,60.0632,60.0788,60.0554,60.0632,94633.0
2017-01-27 14:10:00,76.89,76.91,76.86,76.87,49796.0,60.0554,60.071,60.032,60.0398,49796.0
2017-01-27 14:15:00,76.87,76.9,76.86,76.89,23291.0,60.0398,60.0632,60.032,60.0554,23291.0
2017-01-27 14:20:00,76.89,76.89,76.85,76.88,23511.0,60.0554,60.0554,60.0242,60.0476,23511.0
2017-01-27 14:25:00,76.88,76.88,76.83,76.84,15507.0,60.0476,60.0476,60.0085,60.0164,15507.0
2017-01-27 14:30:00,76.84,76.87,76.83,76.86,12172.0,60.0164,60.0398,60.0085,60.032,12172.0
2017-01-27 14:35:00,76.86,76.86,76.82,76.84,25991.0,60.032,60.032,60.0007,60.0164,25991.0
2017-01-27 14:40:00,76.84,76.86,76.81,76.81,29181.0,60.0164,60.032,59.9929,59.9929,29181.0
2017-01-27 14:45:00,76.81,76.82,76.76,76.77,41914.0,59.9929,60.0007,59.9539,59.9617,41914.0
2017-01-27 14:50:00,76.76,76.78,76.72,76.75,42514.0,59.9539,59.9695,59.9226,59.9461,42514.0
2017-01-27 14:55:00,76.76,76.76,76.72,76.76,41518.0,59.9539,59.9539,59.9226,59.9539,41518.0
2017-01-27 15:00:00,76.76,76.77,76.7,76.72,31732.0,59.9539,59.9617,59.907,59.9226,31732.0
2017-01-27 15:05:00,76.72,76.74,76.71,76.72,55536.0,59.9226,59.9382,59.9148,59.9226,55536.0
2017-01-27 15:10:00,76.72,76.73,76.7,76.72,54221.0,59.9226,59.9304,59.907,59.9226,54221.0
2017-01-27 15:15:00,76.72,76.82,76.71,76.82,88879.0,59.9226,60.0007,59.9148,60.0007,88879.0
2017-01-27 15:20:00,76.83,76.89,76.83,76.87,55512.0,60.0085,60.0554,60.0085,60.0398,55512.0
2017-01-27 15:25:00,76.86,76.87,76.81,76.82,66462.0,60.032,60.0398,59.9929,60.0007,66462.0
2017-01-27 15:30:00,76.82,76.88,76.81,76.88,53827.0,60.0007,60.0476,59.9929,60.0476,53827.0
2017-01-27 15:35:00,76.88,76.89,76.85,76.88,68716.0,60.0476,60.0554,60.0242,60.0476,68716.0
2017-01-27 15:40:00,76.88,76.89,76.85,76.88,79061.0,60.0476,60.0554,60.0242,60.0476,79061.0
2017-01-27 15:45:00,76.88,76.91,76.87,76.91,204217.0,60.0476,60.071,60.0398,60.071,204217.0
2017-01-27 15:50:00,76.91,76.91,76.89,76.9,169189.0,60.071,60.071,60.0554,60.0632,169189.0
2017-01-27 15:55:00,76.9,76.97,76.89,76.95,288400.0,60.0632,60.1179,60.0554,60.1023,288400.0
2017-01-30 09:30:00,76.8,76.85,76.58,76.61,96509.0,59.9851,60.0242,59.8133,59.8367,96509.0
2017-01-30 09:35:00,76.6,76.71,76.58,76.62,96636.0,59.8289,59.9148,59.8133,59.8445,96636.0
2017-01-30 09:40:00,76.62,76.77,76.59,76.65,87217.0,59.8445,59.9617,59.8211,59.868,87217.0
2017-01-30 09:45:00,76.61,76.69,76.55,76.57,218927.0,59.8367,59.8992,59.7898,59.8055,218927.0
2017-01-30 09:50:00,76.57,76.58,76.36,76.39,151748.0,59.8055,59.8133,59.6414,59.6649,151748.0
2017-01-30 09:55:00,76.39,76.53,76.3,76.51,129178.0,59.6649,59.7742,59.5946,59.7586,129178.0
2017-01-30 10:00:00,76.5,76.52,76.41,76.5,80486.0,59.7508,59.7664,59.6805,59.7508,80486.0
2017-01-30 10:05:00,76.5,76.52,76.41,76.43,60002.0,59.7508,59.7664,59.6805,59.6961,60002.0
2017-01-30 10:10:00,76.44,76.47,76.37,76.44,109554.0,59.7039,59.7274,59.6493,59.7039,109554.0
2017-01-30 10:15:00,76.45,76.45,76.32,76.35,71879.0,59.7117,59.7117,59.6102,59.6336,71879.0
2017-01-30 10:20:00,76.36,76.42,76.3,76.36,115036.0,59.6414,59.6883,59.5946,59.6414,115036.0
2017-01-30 10:25:00,76.36,76.49,76.34,76.48,120661.0,59.6414,59.743,59.6258,59.7352,120661.0
2017-01-30 10:30:00,76.48,76.67,76.47,76.65,99219.0,59.7352,59.8836,59.7274,59.868,99219.0
2017-01-30 10:35:00,76.66,76.68,76.58,76.67,61891.0,59.8758,59.8914,59.8133,59.8836,61891.0
2017-01-30 10:40:00,76.68,76.7,76.62,76.66,73283.0,59.8914,59.907,59.8445,59.8758,73283.0
2017-01-30 10:45:00,76.65,76.65,76.58,76.62,117050.0,59.868,59.868,59.8133,59.8445,117050.0
2017-01-30 10:50:00,76.62,76.69,76.61,76.65,228739.0,59.8445,59.8992,59.8367,59.868,228739.0
2017-01-30 10:55:00,76.66,76.71,76.64,76.67,56574.0,59.8758,59.9148,59.8601,59.8836,56574.0
2017-01-30 11:00:00,76.66,76.69,76.61,76.62,38643.0,59.8758,59.8992,59.8367,59.8445,38643.0
2017-01-30 11:05:00,76.61,76.63,76.56,76.61,54291.0,59.8367,59.8523,59.7977,59.8367,54291.0
2017-01-30 11:10:00,76.61,76.67,76.6,76.66,53551.0,59.8367,59.8836,59.8289,59.8758,53551.0
2017-01-30 11:15:00,76.66,76.71,76.64,76.71,56822.0,59.8758,59.9148,59.8601,59.9148,56822.0
2017-01-30 11:20:00,76.71,76.73,76.66,76.67,85398.0,59.9148,59.9304,59.8758,59.8836,85398.0
2017-01-30 11:25:00,76.67,76.7,76.64,76.68,61949.0,59.8836,59.907,59.8601,59.8914,61949.0
2017-01-30 11:30:00,76.67,76.7,76.63,76.63,30430.0,59.8836,59.907,59.8523,59.8523,30430.0
2017-01-30 11:35:00,76.63,76.7,76.62,76.68,48154.0,59.8523,59.907,59.8445,59.8914,48154.0
2017-01-30 11:40:00,76.68,76.69,76.62,76.62,236654.0,59.8914,59.8992,59.8445,59.8445,236654.0
2017-01-30 11:45:00,76.63,76.68,76.61,76.62,55760.0,59.8523,59.8914,59.8367,59.8445,55760.0
2017-01-30 11:50:00,76.61,76.61,76.55,76.55,67538.0,59.8367,59.8367,59.7898,59.7898,67538.0
2017-01-30 11:55:00,76.56,76.61,76.55,76.56,21618.0,59.7977,59.8367,59.7898,59.7977,21618.0
2017-01-30 12:00:00,76.56,76.57,76.51,76.57,34929.0,59.7977,59.8055,59.7586,59.8055,34929.0
2017-01-30 12:05:00,76.56,76.59,76.5,76.51,19031.0,59.7977,59.8211,59.7508,59.7586,19031.0
2017-01-30 12:10:00,76.5,76.51,76.46,76.5,22757.0,59.7508,59.7586,59.7196,59.7508,22757.0
2017-01-30 12:15:00,76.49,76.49,76.43,76.46,38120.0,59.743,59.743,59.6961,59.7196,38120.0
2017-01-30 12:20:00,76.45,76.45,76.38,76.41,22017.0,59.7117,59.7117,59.6571,59.6805,22017.0
2017-01-30 12:25:00,76.41,76.42,76.37,76.37,27239.0,59.6805,59.6883,59.6493,59.6493,27239.0
2017-01-30 12:30:00,76.36,76.37,76.33,76.37,44348.0,59.6414,59.6493,59.618,59.6493,44348.0
2017-01-30 12:35:00,76.37,76.39,76.34,76.39,42845.0,59.6493,59.6649,59.6258,59.6649,42845.0
2017-01-30 12:40:00,76.4,76.4,76.31,76.31,34610.0,59.6727,59.6727,59.6024,59.6024,34610.0
2017-01-30 12:45:00,76.32,76.33,76.27,76.28,40105.0,59.6102,59.618,59.5712,59.579,40105.0
2017-01-30 12:50:00,76.28,76.32,76.26,76.31,48737.0,59.579,59.6102,59.5633,59.6024,48737.0
2017-01-30 12:55:00,76.3,76.34,76.3,76.32,61079.0,59.5946,59.6258,59.5946,59.6102,61079.0
2017-01-30 13:00:00,76.32,76.34,76.3,76.34,60920.0,59.6102,59.6258,59.5946,59.6258,60920.0
2017-01-30 13:05:00,76.34,76.42,76.33,76.39,38562.0,59.6258,59.6883,59.618,59.6649,38562.0
2017-01-30 13:10:00,76.38,76.39,76.33,76.37,19743.0,59.6571,59.6649,59.618,59.6493,19743.0
2017-01-30 13:15:00,76.37,76.38,76.29,76.31,58302.0,59.6493,59.6571,59.5868,59.6024,58302.0
2017-01-30 13:20:00,76.31,76.33,76.27,76.28,22387.0,59.6024,59.618,59.5712,59.579,22387.0
2017-01-30 13:25:00,76.28,76.36,76.28,76.36,24465.0,59.579,59.6414,59.579,59.6414,24465.0
2017-01-30 13:30:00,76.35,76.35,76.3,76.33,30839.0,59.6336,59.6336,59.5946,59.618,30839.0
2017-01-30 13:35:00,76.32,76.32,76.28,76.29,26473.0,59.6102,59.6102,59.579,59.5868,26473.0
2017-01-30 13:40:00,76.28,76.32,76.27,76.31,24995.0,59.579,59.6102,59.5712,59.6024,24995.0
2017-01-30 13:45:00,76.31,76.31,76.28,76.3,18893.0,59.6024,59.6024,59.579,59.5946,18893.0
2017-01-30 13:50:00,76.3,76.3,76.23,76.25,33602.0,59.5946,59.5946,59.5399,59.5555,33602.0
2017-01-30 13:55:00,76.26,76.28,76.24,76.27,17208.0,59.5633,59.579,59.5477,59.5712,17208.0
2017-01-30 14:00:00,76.27,76.33,76.27,76.32,10707.0,59.5712,59.618,59.5712,59.6102,10707.0
2017-01-30 14:05:00,76.33,76.39,76.32,76.39,61969.0,59.618,59.6649,59.6102,59.6649,61969.0
2017-01-30 14:10:00,76.39,76.39,76.31,76.37,22627.0,59.6649,59.6649,59.6024,59.6493,22627.0
2017-01-30 14:15:00,76.37,76.38,76.31,76.33,11964.0,59.6493,59.6571,59.6024,59.618,11964.0
2017-01-30 14:20:00,76.34,76.35,76.32,76.35,20381.0,59.6258,59.6336,59.6102,59.6336,20381.0
2017-01-30 14:25:00,76.35,76.38,76.31,76.31,20067.0,59.6336,59.6571,59.6024,59.6024,20067.0
2017-01-30 14:30:00,76.31,76.36,76.31,76.31,34910.0,59.6024,59.6414,59.6024,59.6024,34910.0
2017-01-30 14:35:00,76.31,76.33,76.3,76.33,29346.0,59.6024,59.618,59.5946,59.618,29346.0
2017-01-30 14:40:00,76.33,76.35,76.3,76.32,85017.0,59.618,59.6336,59.5946,59.6102,85017.0
2017-01-30 14:45:00,76.32,76.33,76.29,76.32,22403.0,59.6102,59.618,59.5868,59.6102,22403.0
2017-01-30 14:50:00,76.31,76.32,76.26,76.31,33745.0,59.6024,59.6102,59.5633,59.6024,33745.0
2017-01-30 14:55:00,76.32,76.35,76.31,76.33,28170.0,59.6102,59.6336,59.6024,59.618,28170.0
2017-01-30 15:00:00,76.32,76.33,76.28,76.3,37448.0,59.6102,59.618,59.579,59.5946,37448.0
2017-01-30 15:05:00,76.31,76.34,76.3,76.32,29255.0,59.6024,59.6258,59.5946,59.6102,29255.0
2017-01-30 15:10:00,76.32,76.36,76.3,76.35,24664.0,59.6102,59.6414,59.5946,59.6336,24664.0
2017-01-30 15:15:00,76.36,76.36,76.31,76.34,37666.0,59.6414,59.6414,59.6024,59.6258,37666.0
2017-01-30 15:20:00,76.35,76.36,76.32,76.33,43778.0,59.6336,59.6414,59.6102,59.618,43778.0
2017-01-30 15:25:00,76.34,76.37,76.31,76.36,47814.0,59.6258,59.6493,59.6024,59.6414,47814.0
2017-01-30 15:30:00,76.36,76.38,76.34,76.36,116723.0,59.6414,59.6571,59.6258,59.6414,116723.0
2017-01-30 15:35:00,76.36,76.38,76.34,76.36,57729.0,59.6414,59.6571,59.6258,59.6414,57729.0
2017-01-30 15:40:00,76.35,76.38,76.32,76.38,55290.0,59.6336,59.6571,59.6102,59.6571,55290.0
2017-01-30 15:45:00,76.38,76.46,76.38,76.45,112668.0,59.6571,59.7196,59.6571,59.7117,112668.0
2017-01-30 15:50:00,76.45,76.5,76.44,76.48,88958.0,59.7117,59.7508,59.7039,59.7352,88958.0
2017-01-30 15:55:00,76.48,76.53,76.46,76.47,336402.0,59.7352,59.7742,59.7196,59.7274,336402.0
2017-01-31 09:30:00,76.13,77.07,76.08,76.91,164866.0,59.4618,60.196,59.4228,60.071,164866.0
2017-01-31 09:35:00,76.92,76.92,76.76,76.78,69654.0,60.0788,60.0788,59.9539,59.9695,69654.0
2017-01-31 09:40:00,76.77,76.84,76.7,76.81,46249.0,59.9617,60.0164,59.907,59.9929,46249.0
2017-01-31 09:45:00,76.83,76.97,76.81,76.94,169131.0,60.0085,60.1179,59.9929,60.0945,169131.0
2017-01-31 09:50:00,76.94,76.94,76.79,76.87,114416.0,60.0945,60.0945,59.9773,60.0398,114416.0
2017-01-31 09:55:00,76.87,76.88,76.73,76.8,71571.0,60.0398,60.0476,59.9304,59.9851,71571.0
2017-01-31 10:00:00,76.81,76.81,76.72,76.79,249347.0,59.9929,59.9929,59.9226,59.9773,249347.0
2017-01-31 10:05:00,76.79,77.09,76.79,77.08,104551.0,59.9773,60.2116,59.9773,60.2038,104551.0
2017-01-31 10:10:00,77.08,77.14,77.02,77.02,56451.0,60.2038,60.2507,60.1569,60.1569,56451.0
2017-01-31 10:15:00,77.03,77.06,77.0,77.03,41678.0,60.1648,60.1882,60.1413,60.1648,41678.0
2017-01-31 10:20:00,77.03,77.17,77.03,77.16,55430.0,60.1648,60.2741,60.1648,60.2663,55430.0
2017-01-31 10:25:00,77.14,77.19,77.05,77.07,44171.0,60.2507,60.2897,60.1804,60.196,44171.0
2017-01-31 10:30:00,77.07,77.1,77.0,77.02,44332.0,60.196,60.2194,60.1413,60.1569,44332.0
2017-01-31 10:35:00,77.02,77.04,76.9,76.99,128845.0,60.1569,60.1726,60.0632,60.1335,128845.0
2017-01-31 10:40:00,76.99,76.99,76.86,76.89,50809.0,60.1335,60.1335,60.032,60.0554,50809.0
2017-01-31 10:45:00,76.88,77.01,76.86,76.99,117908.0,60.0476,60.1491,60.032,60.1335,117908.0
2017-01-31 10:50:00,76.99,77.09,76.96,77.09,50412.0,60.1335,60.2116,60.1101,60.2116,50412.0
2017-01-31 10:55:00,77.09,77.13,77.04,77.07,101979.0,60.2116,60.2429,60.1726,60.196,101979.0
2017-01-31 11:00:00,77.07,77.18,77.07,77.16,88476.0,60.196,60.2819,60.196,60.2663,88476.0
2017-01-31 11:05:00,77.16,77.16,77.11,77.13,49875.0,60.2663,60.2663,60.2272,60.2429,49875.0
2017-01-31 11:10:00,77.13,77.15,77.08,77.1,36878.0,60.2429,60.2585,60.2038,60.2194,36878.0
2017-01-31 11:15:00,77.09,77.12,77.07,77.1,20729.0,60.2116,60.235,60.196,60.2194,20729.0
2017-01-31 11:20:00,77.1,77.16,77.1,77.14,61625.0,60.2194,60.2663,60.2194,60.2507,61625.0
2017-01-31 11:25:00,77.13,77.16,77.09,77.14,54832.0,60.2429,60.2663,60.2116,60.2507,54832.0
2017-01-31 11:30:00,77.15,77.28,77.15,77.28,85812.0,60.2585,60.36,60.2585,60.36,85812.0
2017-01-31 11:35:00,77.27,77.36,77.26,77.34,69707.0,60.3522,60.4225,60.3444,60.4069,69707.0
2017-01-31 11:40:00,77.33,77.34,77.26,77.28,61181.0,60.3991,60.4069,60.3444,60.36,61181.0
2017-01-31 11:45:00,77.28,77.29,77.23,77.24,49438.0,60.36,60.3678,60.321,60.3288,49438.0
2017-01-31 11:50:00,77.24,77.33,77.22,77.32,48231.0,60.3288,60.3991,60.3132,60.3913,48231.0
2017-01-31 11:55:00,77.31,77.32,77.22,77.22,79363.0,60.3834,60.3913,60.3132,60.3132,79363.0
2017-01-31 12:00:00,77.23,77.3,77.22,77.29,142024.0,60.321,60.3756,60.3132,60.3678,142024.0
2017-01-31 12:05:00,77.28,77.35,77.26,77.29,49632.0,60.36,60.4147,60.3444,60.3678,49632.0
2017-01-31 12:10:00,77.28,77.3,77.27,77.27,15415.0,60.36,60.3756,60.3522,60.3522,15415.0
2017-01-31 12:15:00,77.27,77.29,77.24,77.26,29981.0,60.3522,60.3678,60.3288,60.3444,29981.0
2017-01-31 12:20:00,77.27,77.31,77.26,77.29,27500.0,60.3522,60.3834,60.3444,60.3678,27500.0
2017-01-31 12:25:00,77.29,77.3,77.25,77.28,65458.0,60.3678,60.3756,60.3366,60.36,65458.0
2017-01-31 12:30:00,77.27,77.29,77.24,77.24,20500.0,60.3522,60.3678,60.3288,60.3288,20500.0
2017-01-31 12:35:00,77.25,77.28,77.24,77.27,17700.0,60.3366,60.36,60.3288,60.3522,17700.0
2017-01-31 12:40:00,77.27,77.34,77.26,77.33,22055.0,60.3522,60.4069,60.3444,60.3991,22055.0
2017-01-31 12:45:00,77.33,77.38,77.33,77.38,64786.0,60.3991,60.4381,60.3991,60.4381,64786.0
2017-01-31 12:50:00,77.38,77.4,77.36,77.36,37780.0,60.4381,60.4537,60.4225,60.4225,37780.0
2017-01-31 12:55:00,77.37,77.38,77.35,77.38,16825.0,60.4303,60.4381,60.4147,60.4381,16825.0
2017-01-31 13:00:00,77.38,77.38,77.28,77.32,124136.0,60.4381,60.4381,60.36,60.3913,124136.0
2017-01-31 13:05:00,77.32,77.35,77.31,77.33,16300.0,60.3913,60.4147,60.3834,60.3991,16300.0
2017-01-31 13:10:00,77.33,77.33,77.27,77.3,48135.0,60.3991,60.3991,60.3522,60.3756,48135.0
2017-01-31 13:15:00,77.3,77.32,77.28,77.3,42368.0,60.3756,60.3913,60.36,60.3756,42368.0
2017-01-31 13:20:00,77.31,77.34,77.28,77.33,24218.0,60.3834,60.4069,60.36,60.3991,24218.0
2017-01-31 13:25:00,77.32,77.34,77.29,77.3,22560.0,60.3913,60.4069,60.3678,60.3756,22560.0
2017-01-31 13:30:00,77.31,77.34,77.3,77.33,15315.0,60.3834,60.4069,60.3756,60.3991,15315.0
2017-01-31 13:35:00,77.34,77.36,77.31,77.36,25634.0,60.4069,60.4225,60.3834,60.4225,25634.0
2017-01-31 13:40:00,77.35,77.36,77.33,77.35,39578.0,60.4147,60.4225,60.3991,60.4147,39578.0
2017-01-31 13:45:00,77.36,77.36,77.26,77.28,28102.0,60.4225,60.4225,60.3444,60.36,28102.0
2017-01-31 13:50:00,77.28,77.29,77.26,77.28,26014.0,60.36,60.3678,60.3444,60.36,26014.0
2017-01-31 13:55:00,77.28,77.35,77.28,77.35,14955.0,60.36,60.4147,60.36,60.4147,14955.0
2017-01-31 14:00:00,77.35,77.35,77.32,77.34,47292.0,60.4147,60.4147,60.3913,60.4069,47292.0
2017-01-31 14:05:00,77.34,77.38,77.33,77.35,22571.0,60.4069,60.4381,60.3991,60.4147,22571.0
2017-01-31 14:10:00,77.35,77.38,77.33,77.34,39517.0,60.4147,60.4381,60.3991,60.4069,39517.0
2017-01-31 14:15:00,77.34,77.36,77.31,77.31,78251.0,60.4069,60.4225,60.3834,60.3834,78251.0
2017-01-31 14:20:00,77.31,77.37,77.31,77.34,72580.0,60.3834,60.4303,60.3834,60.4069,72580.0
2017-01-31 14:25:00,77.33,77.33,77.28,77.3,60766.0,60.3991,60.3991,60.36,60.3756,60766.0
2017-01-31 14:30:00,77.3,77.3,77.22,77.22,104034.0,60.3756,60.3756,60.3132,60.3132,104034.0
2017-01-31 14:35:00,77.22,77.25,77.21,77.24,125687.0,60.3132,60.3366,60.3053,60.3288,125687.0
2017-01-31 14:40:00,77.24,77.3,77.23,77.26,37741.0,60.3288,60.3756,60.321,60.3444,37741.0
2017-01-31 14:45:00,77.26,77.27,77.18,77.19,46234.0,60.3444,60.3522,60.2819,60.2897,46234.0
2017-01-31 14:50:00,77.19,77.19,77.15,77.19,82157.0,60.2897,60.2897,60.2585,60.2897,82157.0
2017-01-31 14:55:00,77.2,77.2,77.14,77.15,46572.0,60.2975,60.2975,60.2507,60.2585,46572.0
2017-01-31 15:00:00,77.15,77.18,77.08,77.08,83805.0,60.2585,60.2819,60.2038,60.2038,83805.0
2017-01-31 15:05:00,77.09,77.12,77.05,77.11,45644.0,60.2116,60.235,60.1804,60.2272,45644.0
2017-01-31 15:10:00,77.11,77.19,77.1,77.16,86562.0,60.2272,60.2897,60.2194,60.2663,86562.0
2017-01-31 15:15:00,77.16,77.18,77.02,77.03,134178.0,60.2663,60.2819,60.1569,60.1648,134178.0
2017-01-31 15:20:00,77.02,77.03,76.98,77.0,65629.0,60.1569,60.1648,60.1257,60.1413,65629.0
2017-01-31 15:25:00,77.0,77.01,76.89,76.9,103038.0,60.1413,60.1491,60.0554,60.0632,103038.0
2017-01-31 15:30:00,76.91,76.93,76.89,76.9,96607.0,60.071,60.0866,60.0554,60.0632,96607.0
2017-01-31 15:35:00,76.91,76.91,76.88,76.9,83918.0,60.071,60.071,60.0476,60.0632,83918.0
2017-01-31 15:40:00,76.9,77.05,76.88,77.04,307960.0,60.0632,60.1804,60.0476,60.1726,307960.0
2017-01-31 15:45:00,77.04,77.07,76.97,76.98,271296.0,60.1726,60.196,60.1179,60.1257,271296.0
2017-01-31 15:50:00,76.97,76.99,76.96,76.96,210261.0,60.1179,60.1335,60.1101,60.1101,210261.0
2017-01-31 15:55:00,76.97,77.03,76.96,77.03,619080.0,60.1179,60.1648,60.1101,60.1648,619080.0
2017-02-01 09:30:00,76.89,77.17,76.68,77.02,213370.0,60.0554,60.2741,59.8914,60.1569,213370.0
2017-02-01 09:35:00,77.02,77.19,77.02,77.18,63942.0,60.1569,60.2897,60.1569,60.2819,63942.0
2017-02-01 09:40:00,77.18,77.32,77.17,77.32,63250.0,60.2819,60.3913,60.2741,60.3913,63250.0
2017-02-01 09:45:00,77.33,77.34,77.2,77.26,242124.0,60.3991,60.4069,60.2975,60.3444,242124.0
2017-02-01 09:50:00,77.27,77.38,77.27,77.32,245389.0,60.3522,60.4381,60.3522,60.3913,245389.0
2017-02-01 09:55:00,77.32,77.43,77.29,77.42,158660.0,60.3913,60.4772,60.3678,60.4694,158660.0
2017-02-01 10:00:00,77.4,77.42,77.18,77.27,110962.0,60.4537,60.4694,60.2819,60.3522,110962.0
2017-02-01 10:05:00,77.28,77.28,77.12,77.18,192053.0,60.36,60.36,60.235,60.2819,192053.0
2017-02-01 10:10:00,77.18,77.29,77.18,77.2,124159.0,60.2819,60.3678,60.2819,60.2975,124159.0
2017-02-01 10:15:00,77.2,77.29,77.16,77.28,112125.0,60.2975,60.3678,60.2663,60.36,112125.0
2017-02-01 10:20:00,77.27,77.27,77.12,77.12,76627.0,60.3522,60.3522,60.235,60.235,76627.0
2017-02-01 10:25:00,77.13,77.13,77.0,77.0,87008.0,60.2429,60.2429,60.1413,60.1413,87008.0
2017-02-01 10:30:00,77.01,77.03,76.9,76.9,66256.0,60.1491,60.1648,60.0632,60.0632,66256.0
2017-02-01 10:35:00,76.91,76.98,76.91,76.94,203563.0,60.071,60.1257,60.071,60.0945,203563.0
2017-02-01 10:40:00,76.94,77.09,76.93,77.09,52214.0,60.0945,60.2116,60.0866,60.2116,52214.0
2017-02-01 10:45:00,77.09,77.09,76.95,77.0,40844.0,60.2116,60.2116,60.1023,60.1413,40844.0
2017-02-01 10:50:00,77.0,77.08,77.0,77.04,39342.0,60.1413,60.2038,60.1413,60.1726,39342.0
2017-02-01 10:55:00,77.04,77.07,76.91,76.93,74012.0,60.1726,60.196,60.071,60.0866,74012.0
2017-02-01 11:00:00,76.94,76.98,76.86,76.87,55691.0,60.0945,60.1257,60.032,60.0398,55691.0
2017-02-01 11:05:00,76.87,76.88,76.78,76.78,87648.0,60.0398,60.0476,59.9695,59.9695,87648.0
2017-02-01 11:10:00,76.78,76.8,76.7,76.72,91840.0,59.9695,59.9851,59.907,59.9226,91840.0
2017-02-01 11:15:00,76.73,76.75,76.63,76.63,130176.0,59.9304,59.9461,59.8523,59.8523,130176.0
2017-02-01 11:20:00,76.63,76.69,76.63,76.69,94911.0,59.8523,59.8992,59.8523,59.8992,94911.0
2017-02-01 11:25:00,76.68,76.7,76.61,76.68,108686.0,59.8914,59.907,59.8367,59.8914,108686.0
2017-02-01 11:30:00,76.67,76.68,76.61,76.67,68344.0,59.8836,59.8914,59.8367,59.8836,68344.0
2017-02-01 11:35:00,76.67,76.7,76.62,76.63,118690.0,59.8836,59.907,59.8445,59.8523,118690.0
2017-02-01 11:40:00,76.63,76.65,76.57,76.57,171664.0,59.8523,59.868,59.8055,59.8055,171664.0
2017-02-01 11:45:00,76.58,76.6,76.45,76.47,52159.0,59.8133,59.8289,59.7117,59.7274,52159.0
2017-02-01 11:50:00,76.46,76.49,76.43,76.45,52106.0,59.7196,59.743,59.6961,59.7117,52106.0
2017-02-01 11:55:00,76.45,76.57,76.44,76.55,147035.0,59.7117,59.8055,59.7039,59.7898,147035.0
2017-02-01 12:00:00,76.54,76.54,76.46,76.48,131903.0,59.782,59.782,59.7196,59.7352,131903.0
2017-02-01 12:05:00,76.47,76.48,76.39,76.4,62451.0,59.7274,59.7352,59.6649,59.6727,62451.0
2017-02-01 12:10:00,76.4,76.44,76.36,76.37,68060.0,59.6727,59.7039,59.6414,59.6493,68060.0
2017-02-01 12:15:00,76.37,76.39,76.35,76.35,171932.0,59.6493,59.6649,59.6336,59.6336,171932.0
2017-02-01 12:20:00,76.36,76.37,76.29,76.29,77756.0,59.6414,59.6493,59.5868,59.5868,77756.0
2017-02-01 12:25:00,76.28,76.34,76.26,76.33,40395.0,59.579,59.6258,59.5633,59.618,40395.0
2017-02-01 12:30:00,76.33,76.39,76.33,76.39,63724.0,59.618,59.6649,59.618,59.6649,63724.0
2017-02-01 12:35:00,76.39,76.47,76.38,76.46,42316.0,59.6649,59.7274,59.6571,59.7196,42316.0
2017-02-01 12:40:00,76.45,76.46,76.33,76.36,57303.0,59.7117,59.7196,59.618,59.6414,57303.0
2017-02-01 12:45:00,76.36,76.36,76.22,76.22,30978.0,59.6414,59.6414,59.5321,59.5321,30978.0
2017-02-01 12:50:00,76.23,76.29,76.23,76.28,36558.0,59.5399,59.5868,59.5399,59.579,36558.0
2017-02-01 12:55:00,76.29,76.38,76.29,76.36,12109.0,59.5868,59.6571,59.5868,59.6414,12109.0
2017-02-01 13:00:00,76.36,76.39,76.36,76.38,10478.0,59.6414,59.6649,59.6414,59.6571,10478.0
2017-02-01 13:05:00,76.38,76.38,76.33,76.38,18096.0,59.6571,59.6571,59.618,59.6571,18096.0
2017-02-01 13:10:00,76.37,76.39,76.36,76.37,14473.0,59.6493,59.6649,59.6414,59.6493,14473.0
2017-02-01 13:15:00,76.37,76.4,76.36,76.36,14689.0,59.6493,59.6727,59.6414,59.6414,14689.0
2017-02-01 13:20:00,76.36,76.41,76.34,76.4,41446.0,59.6414,59.6805,59.6258,59.6727,41446.0
2017-02-01 13:25:00,76.4,76.41,76.36,76.37,20307.0,59.6727,59.6805,59.6414,59.6493,20307.0
2017-02-01 13:30:00,76.38,76.4,76.37,76.38,44990.0,59.6571,59.6727,59.6493,59.6571,44990.0
2017-02-01 13:35:00,76.38,76.39,76.34,76.36,33215.0,59.6571,59.6649,59.6258,59.6414,33215.0
2017-02-01 13:40:00,76.35,76.42,76.35,76.41,24124.0,59.6336,59.6883,59.6336,59.6805,24124.0
2017-02-01 13:45:00,76.42,76.43,76.34,76.34,101308.0,59.6883,59.6961,59.6258,59.6258,101308.0
2017-02-01 13:50:00,76.35,76.39,76.34,76.34,40313.0,59.6336,59.6649,59.6258,59.6258,40313.0
2017-02-01 13:55:00,76.34,76.36,76.26,76.34,49294.0,59.6258,59.6414,59.5633,59.6258,49294.0
2017-02-01 14:00:00,76.32,76.7,76.27,76.51,233439.0,59.6102,59.907,59.5712,59.7586,233439.0
2017-02-01 14:05:00,76.53,76.55,76.41,76.41,77638.0,59.7742,59.7898,59.6805,59.6805,77638.0
2017-02-01 14:10:00,76.4,76.5,76.4,76.45,152707.0,59.6727,59.7508,59.6727,59.7117,152707.0
2017-02-01 14:15:00,76.46,76.57,76.45,76.55,153360.0,59.7196,59.8055,59.7117,59.7898,153360.0
2017-02-01 14:20:00,76.55,76.56,76.46,76.47,59488.0,59.7898,59.7977,59.7196,59.7274,59488.0
2017-02-01 14:25:00,76.46,76.47,76.34,76.35,93538.0,59.7196,59.7274,59.6258,59.6336,93538.0
2017-02-01 14:30:00,76.35,76.39,76.3,76.3,52646.0,59.6336,59.6649,59.5946,59.5946,52646.0
2017-02-01 14:35:00,76.3,76.31,76.23,76.25,43731.0,59.5946,59.6024,59.5399,59.5555,43731.0
2017-02-01 14:40:00,76.25,76.28,76.21,76.24,108156.0,59.5555,59.579,59.5243,59.5477,108156.0
2017-02-01 14:45:00,76.24,76.25,76.15,76.22,165062.0,59.5477,59.5555,59.4774,59.5321,165062.0
2017-02-01 14:50:00,76.22,76.29,76.21,76.29,134384.0,59.5321,59.5868,59.5243,59.5868,134384.0
2017-02-01 14:55:00,76.28,76.29,76.22,76.28,63744.0,59.579,59.5868,59.5321,59.579,63744.0
2017-02-01 15:00:00,76.28,76.35,76.27,76.28,132309.0,59.579,59.6336,59.5712,59.579,132309.0
2017-02-01 15:05:00,76.27,76.29,76.22,76.24,91168.0,59.5712,59.5868,59.5321,59.5477,91168.0
2017-02-01 15:10:00,76.23,76.24,76.14,76.16,151481.0,59.5399,59.5477,59.4696,59.4852,151481.0
2017-02-01 15:15:00,76.15,76.17,76.11,76.12,81216.0,59.4774,59.493,59.4462,59.454,81216.0
2017-02-01 15:20:00,76.12,76.21,76.12,76.19,61168.0,59.454,59.5243,59.454,59.5087,61168.0
2017-02-01 15:25:00,76.19,76.27,76.18,76.24,69426.0,59.5087,59.5712,59.5009,59.5477,69426.0
2017-02-01 15:30:00,76.23,76.29,76.22,76.29,105742.0,59.5399,59.5868,59.5321,59.5868,105742.0
2017-02-01 15:35:00,76.28,76.28,76.19,76.23,145915.0,59.579,59.579,59.5087,59.5399,145915.0
2017-02-01 15:40:00,76.23,76.31,76.23,76.28,252968.0,59.5399,59.6024,59.5399,59.579,252968.0
2017-02-01 15:45:00,76.29,76.32,76.22,76.23,194462.0,59.5868,59.6102,59.5321,59.5399,194462.0
2017-02-01 15:50:00,76.23,76.33,76.22,76.29,317443.0,59.5399,59.618,59.5321,59.5868,317443.0
2017-02-01 15:55:00,76.3,76.31,76.15,76.16,833014.0,59.5946,59.6024,59.4774,59.4852,833014.0
2017-02-02 09:30:00,76.24,76.49,76.21,76.38,363212.0,59.5477,59.743,59.5243,59.6571,363212.0
2017-02-02 09:35:00,76.39,76.53,76.31,76.52,255484.0,59.6649,59.7742,59.6024,59.7664,255484.0
2017-02-02 09:40:00,76.51,76.79,76.49,76.78,259821.0,59.7586,59.9773,59.743,59.9695,259821.0
2017-02-02 09:45:00,76.78,76.8,76.71,76.79,189320.0,59.9695,59.9851,59.9148,59.9773,189320.0
2017-02-02 09:50:00,76.78,76.78,76.61,76.62,166852.0,59.9695,59.9695,59.8367,59.8445,166852.0
2017-02-02 09:55:00,76.62,76.62,76.51,76.52,47447.0,59.8445,59.8445,59.7586,59.7664,47447.0
2017-02-02 10:00:00,76.52,76.56,76.48,76.54,73817.0,59.7664,59.7977,59.7352,59.782,73817.0
2017-02-02 10:05:00,76.53,76.67,76.52,76.59,68291.0,59.7742,59.8836,59.7664,59.8211,68291.0
2017-02-02 10:10:00,76.59,76.64,76.56,76.61,39583.0,59.8211,59.8601,59.7977,59.8367,39583.0
2017-02-02 10:15:00,76.62,76.64,76.55,76.58,29637.0,59.8445,59.8601,59.7898,59.8133,29637.0
2017-02-02 10:20:00,76.58,76.67,76.58,76.66,21685.0,59.8133,59.8836,59.8133,59.8758,21685.0
2017-02-02 10:25:00,76.66,76.81,76.65,76.72,51586.0,59.8758,59.9929,59.868,59.9226,51586.0
2017-02-02 10:30:00,76.73,76.87,76.72,76.84,33281.0,59.9304,60.0398,59.9226,60.0164,33281.0
2017-02-02 10:35:00,76.85,76.93,76.85,76.9,70389.0,60.0242,60.0866,60.0242,60.0632,70389.0
2017-02-02 10:40:00,76.9,76.92,76.84,76.9,43218.0,60.0632,60.0788,60.0164,60.0632,43218.0
2017-02-02 10:45:00,76.91,77.01,76.91,76.95,91928.0,60.071,60.1491,60.071,60.1023,91928.0
2017-02-02 10:50:00,76.95,76.96,76.87,76.9,19394.0,60.1023,60.1101,60.0398,60.0632,19394.0
2017-02-02 10:55:00,76.92,76.92,76.83,76.84,18338.0,60.0788,60.0788,60.0085,60.0164,18338.0
2017-02-02 11:00:00,76.84,76.95,76.84,76.92,73348.0,60.0164,60.1023,60.0164,60.0788,73348.0
2017-02-02 11:05:00,76.92,77.02,76.91,76.99,97200.0,60.0788,60.1569,60.071,60.1335,97200.0
2017-02-02 11:10:00,76.99,77.04,76.97,76.99,95538.0,60.1335,60.1726,60.1179,60.1335,95538.0
2017-02-02 11:15:00,76.99,77.01,76.91,76.95,48596.0,60.1335,60.1491,60.071,60.1023,48596.0
2017-02-02 11:20:00,76.94,77.0,76.93,76.98,32680.0,60.0945,60.1413,60.0866,60.1257,32680.0
2017-02-02 11:25:00,76.98,77.01,76.95,77.01,37622.0,60.1257,60.1491,60.1023,60.1491,37622.0
2017-02-02 11:30:00,77.0,77.0,76.89,76.89,67200.0,60.1413,60.1413,60.0554,60.0554,67200.0
2017-02-02 11:35:00,76.9,76.92,76.83,76.84,147547.0,60.0632,60.0788,60.0085,60.0164,147547.0
2017-02-02 11:40:00,76.84,76.92,76.84,76.89,126864.0,60.0164,60.0788,60.0164,60.0554,126864.0
2017-02-02 11:45:00,76.89,76.92,76.85,76.92,95197.0,60.0554,60.0788,60.0242,60.0788,95197.0
2017-02-02 11:50:00,76.91,76.92,76.84,76.86,66373.0,60.071,60.0788,60.0164,60.032,66373.0
2017-02-02 11:55:00,76.86,76.91,76.82,76.82,43529.0,60.032,60.071,60.0007,60.0007,43529.0
2017-02-02 12:00:00,76.82,76.84,76.78,76.81,43988.0,60.0007,60.0164,59.9695,59.9929,43988.0
2017-02-02 12:05:00,76.81,76.92,76.81,76.9,36561.0,59.9929,60.0788,59.9929,60.0632,36561.0
2017-02-02 12:10:00,76.91,76.92,76.86,76.86,26645.0,60.071,60.0788,60.032,60.032,26645.0
2017-02-02 12:15:00,76.86,76.9,76.84,76.86,22787.0,60.032,60.0632,60.0164,60.032,22787.0
2017-02-02 12:20:00,76.86,76.87,76.78,76.78,46748.0,60.032,60.0398,59.9695,59.9695,46748.0
2017-02-02 12:25:00,76.79,76.82,76.77,76.81,38738.0,59.9773,60.0007,59.9617,59.9929,38738.0
2017-02-02 12:30:00,76.82,76.86,76.81,76.86,20224.0,60.0007,60.032,59.9929,60.032,20224.0
2017-02-02 12:35:00,76.87,76.88,76.82,76.83,36016.0,60.0398,60.0476,60.0007,60.0085,36016.0
2017-02-02 12:40:00,76.83,76.91,76.83,76.88,24180.0,60.0085,60.071,60.0085,60.0476,24180.0
2017-02-02 12:45:00,76.88,76.88,76.83,76.83,23936.0,60.0476,60.0476,60.0085,60.0085,23936.0
2017-02-02 12:50:00,76.83,76.86,76.79,76.84,34846.0,60.0085,60.032,59.9773,60.0164,34846.0
2017-02-02 12:55:00,76.84,76.89,76.84,76.88,26395.0,60.0164,60.0554,60.0164,60.0476,26395.0
2017-02-02 13:00:00,76.89,76.9,76.82,76.82,18071.0,60.0554,60.0632,60.0007,60.0007,18071.0
2017-02-02 13:05:00,76.82,76.84,76.8,76.81,17804.0,60.0007,60.0164,59.9851,59.9929,17804.0
2017-02-02 13:10:00,76.81,76.86,76.81,76.83,20196.0,59.9929,60.032,59.9929,60.0085,20196.0
2017-02-02 13:15:00,76.82,76.85,76.81,76.85,17603.0,60.0007,60.0242,59.9929,60.0242,17603.0
2017-02-02 13:20:00,76.84,76.85,76.79,76.79,30814.0,60.0164,60.0242,59.9773,59.9773,30814.0
2017-02-02 13:25:00,76.8,76.84,76.79,76.82,23270.0,59.9851,60.0164,59.9773,60.0007,23270.0
2017-02-02 13:30:00,76.82,76.93,76.82,76.92,39638.0,60.0007,60.0866,60.0007,60.0788,39638.0
2017-02-02 13:35:00,76.92,76.95,76.91,76.94,23132.0,60.0788,60.1023,60.071,60.0945,23132.0
2017-02-02 13:40:00,76.94,76.98,76.92,76.98,22559.0,60.0945,60.1257,60.0788,60.1257,22559.0
2017-02-02 13:45:00,76.98,77.0,76.95,76.99,50067.0,60.1257,60.1413,60.1023,60.1335,50067.0
2017-02-02 13:50:00,77.0,77.01,76.97,76.97,30458.0,60.1413,60.1491,60.1179,60.1179,30458.0
2017-02-02 13:55:00,76.98,77.04,76.97,77.03,48691.0,60.1257,60.1726,60.1179,60.1648,48691.0
2017-02-02 14:00:00,77.03,77.03,76.98,76.99,53996.0,60.1648,60.1648,60.1257,60.1335,53996.0
2017-02-02 14:05:00,76.99,76.99,76.96,76.98,38688.0,60.1335,60.1335,60.1101,60.1257,38688.0
2017-02-02 14:10:00,76.98,77.03,76.95,76.95,41378.0,60.1257,60.1648,60.1023,60.1023,41378.0
2017-02-02 14:15:00,76.96,76.98,76.91,76.92,30436.0,60.1101,60.1257,60.071,60.0788,30436.0
2017-02-02 14:20:00,76.92,76.94,76.89,76.92,33821.0,60.0788,60.0945,60.0554,60.0788,33821.0
2017-02-02 14:25:00,76.92,76.93,76.87,76.9,32097.0,60.0788,60.0866,60.0398,60.0632,32097.0
2017-02-02 14:30:00,76.9,76.93,76.87,76.91,37866.0,60.0632,60.0866,60.0398,60.071,37866.0
2017-02-02 14:35:00,76.91,76.97,76.9,76.96,54444.0,60.071,60.1179,60.0632,60.1101,54444.0
2017-02-02 14:40:00,76.96,76.96,76.93,76.95,21563.0,60.1101,60.1101,60.0866,60.1023,21563.0
2017-02-02 14:45:00,76.95,77.0,76.93,76.94,46261.0,60.1023,60.1413,60.0866,60.0945,46261.0
2017-02-02 14:50:00,76.94,76.95,76.9,76.9,38782.0,60.0945,60.1023,60.0632,60.0632,38782.0
2017-02-02 14:55:00,76.91,76.95,76.9,76.93,83655.0,60.071,60.1023,60.0632,60.0866,83655.0
2017-02-02 15:00:00,76.93,76.93,76.89,76.89,29390.0,60.0866,60.0866,60.0554,60.0554,29390.0
2017-02-02 15:05:00,76.9,76.95,76.89,76.95,40830.0,60.0632,60.1023,60.0554,60.1023,40830.0
2017-02-02 15:10:00,76.95,77.02,76.95,76.96,50827.0,60.1023,60.1569,60.1023,60.1101,50827.0
2017-02-02 15:15:00,76.96,76.98,76.92,76.96,88402.0,60.1101,60.1257,60.0788,60.1101,88402.0
2017-02-02 15:20:00,76.97,76.99,76.96,76.96,50105.0,60.1179,60.1335,60.1101,60.1101,50105.0
2017-02-02 15:25:00,76.97,77.0,76.96,76.98,39589.0,60.1179,60.1413,60.1101,60.1257,39589.0
2017-02-02 15:30:00,76.98,77.0,76.94,76.98,134718.0,60.1257,60.1413,60.0945,60.1257,134718.0
2017-02-02 15:35:00,76.98,77.0,76.96,77.0,131333.0,60.1257,60.1413,60.1101,60.1413,131333.0
2017-02-02 15:40:00,76.99,77.03,76.99,77.02,127658.0,60.1335,60.1648,60.1335,60.1569,127658.0
2017-02-02 15:45:00,77.03,77.08,77.02,77.05,165361.0,60.1648,60.2038,60.1569,60.1804,165361.0
2017-02-02 15:50:00,77.06,77.07,77.0,77.02,208540.0,60.1882,60.196,60.1413,60.1569,208540.0
2017-02-02 15:55:00,77.01,77.01,76.97,77.01,509245.0,60.1491,60.1491,60.1179,60.1491,509245.0
2017-02-03 09:30:00,77.41,77.85,77.37,77.81,417174.0,60.4616,60.8052,60.4303,60.774,417174.0
2017-02-03 09:35:00,77.81,77.81,77.63,77.71,167555.0,60.774,60.774,60.6334,60.6959,167555.0
2017-02-03 09:40:00,77.71,77.72,77.51,77.53,152388.0,60.6959,60.7037,60.5397,60.5553,152388.0
2017-02-03 09:45:00,77.54,77.68,77.48,77.53,125139.0,60.5631,60.6724,60.5162,60.5553,125139.0
2017-02-03 09:50:00,77.52,77.53,77.31,77.33,96373.0,60.5475,60.5553,60.3834,60.3991,96373.0
2017-02-03 09:55:00,77.34,77.36,77.25,77.31,59701.0,60.4069,60.4225,60.3366,60.3834,59701.0
2017-02-03 10:00:00,77.32,77.38,77.26,77.32,52373.0,60.3913,60.4381,60.3444,60.3913,52373.0
2017-02-03 10:05:00,77.32,77.32,77.23,77.31,111837.0,60.3913,60.3913,60.321,60.3834,111837.0
2017-02-03 10:10:00,77.31,77.41,77.31,77.41,56274.0,60.3834,60.4616,60.3834,60.4616,56274.0
2017-02-03 10:15:00,77.41,77.55,77.41,77.55,82175.0,60.4616,60.5709,60.4616,60.5709,82175.0
2017-02-03 10:20:00,77.54,77.57,77.45,77.45,36176.0,60.5631,60.5865,60.4928,60.4928,36176.0
2017-02-03 10:25:00,77.44,77.52,77.43,77.48,55628.0,60.485,60.5475,60.4772,60.5162,55628.0
2017-02-03 10:30:00,77.47,77.55,77.46,77.54,38198.0,60.5084,60.5709,60.5006,60.5631,38198.0
2017-02-03 10:35:00,77.55,77.62,77.52,77.53,58869.0,60.5709,60.6256,60.5475,60.5553,58869.0
2017-02-03 10:40:00,77.53,77.54,77.41,77.41,35200.0,60.5553,60.5631,60.4616,60.4616,35200.0
2017-02-03 10:45:00,77.42,77.42,77.31,77.36,42365.0,60.4694,60.4694,60.3834,60.4225,42365.0
2017-02-03 10:50:00,77.36,77.37,77.29,77.33,31414.0,60.4225,60.4303,60.3678,60.3991,31414.0
2017-02-03 10:55:00,77.32,77.36,77.29,77.34,22232.0,60.3913,60.4225,60.3678,60.4069,22232.0
2017-02-03 11:00:00,77.35,77.38,77.29,77.38,33029.0,60.4147,60.4381,60.3678,60.4381,33029.0
2017-02-03 11:05:00,77.38,77.43,77.36,77.37,28592.0,60.4381,60.4772,60.4225,60.4303,28592.0
2017-02-03 11:10:00,77.37,77.4,77.34,77.38,74176.0,60.4303,60.4537,60.4069,60.4381,74176.0
2017-02-03 11:15:00,77.39,77.48,77.38,77.46,53461.0,60.4459,60.5162,60.4381,60.5006,53461.0
2017-02-03 11:20:00,77.46,77.51,77.46,77.51,35576.0,60.5006,60.5397,60.5006,60.5397,35576.0
2017-02-03 11:25:00,77.51,77.57,77.48,77.5,45130.0,60.5397,60.5865,60.5162,60.5319,45130.0
2017-02-03 11:30:00,77.49,77.51,77.47,77.5,22473.0,60.524,60.5397,60.5084,60.5319,22473.0
2017-02-03 11:35:00,77.49,77.58,77.49,77.58,99228.0,60.524,60.5943,60.524,60.5943,99228.0
2017-02-03 11:40:00,77.58,77.6,77.55,77.58,80705.0,60.5943,60.61,60.5709,60.5943,80705.0
2017-02-03 11:45:00,77.58,77.58,77.53,77.58,46703.0,60.5943,60.5943,60.5553,60.5943,46703.0
2017-02-03 11:50:00,77.58,77.7,77.58,77.7,179269.0,60.5943,60.6881,60.5943,60.6881,179269.0
2017-02-03 11:55:00,77.69,77.69,77.58,77.61,56046.0,60.6803,60.6803,60.5943,60.6178,56046.0
2017-02-03 12:00:00,77.62,77.64,77.6,77.63,30996.0,60.6256,60.6412,60.61,60.6334,30996.0
2017-02-03 12:05:00,77.63,77.63,77.57,77.57,49488.0,60.6334,60.6334,60.5865,60.5865,49488.0
2017-02-03 12:10:00,77.58,77.59,77.52,77.53,39934.0,60.5943,60.6021,60.5475,60.5553,39934.0
2017-02-03 12:15:00,77.53,77.55,77.51,77.55,23758.0,60.5553,60.5709,60.5397,60.5709,23758.0
2017-02-03 12:20:00,77.56,77.6,77.56,77.59,58191.0,60.5787,60.61,60.5787,60.6021,58191.0
2017-02-03 12:25:00,77.59,77.64,77.59,77.62,47118.0,60.6021,60.6412,60.6021,60.6256,47118.0
2017-02-03 12:30:00,77.62,77.68,77.61,77.68,28939.0,60.6256,60.6724,60.6178,60.6724,28939.0
2017-02-03 12:35:00,77.67,77.67,77.57,77.61,18117.0,60.6646,60.6646,60.5865,60.6178,18117.0
2017-02-03 12:40:00,77.6,77.61,77.57,77.61,12953.0,60.61,60.6178,60.5865,60.6178,12953.0
2017-02-03 12:45:00,77.61,77.62,77.57,77.57,81906.0,60.6178,60.6256,60.5865,60.5865,81906.0
2017-02-03 12:50:00,77.56,77.6,77.56,77.58,44624.0,60.5787,60.61,60.5787,60.5943,44624.0
2017-02-03 12:55:00,77.58,77.6,77.56,77.59,90619.0,60.5943,60.61,60.5787,60.6021,90619.0
2017-02-03 13:00:00,77.58,77.59,77.54,77.54,29082.0,60.5943,60.6021,60.5631,60.5631,29082.0
2017-02-03 13:05:00,77.55,77.55,77.47,77.47,31787.0,60.5709,60.5709,60.5084,60.5084,31787.0
2017-02-03 13:10:00,77.46,77.49,77.45,77.47,27484.0,60.5006,60.524,60.4928,60.5084,27484.0
2017-02-03 13:15:00,77.47,77.53,77.47,77.51,26249.0,60.5084,60.5553,60.5084,60.5397,26249.0
2017-02-03 13:20:00,77.51,77.53,77.5,77.53,21259.0,60.5397,60.5553,60.5319,60.5553,21259.0
2017-02-03 13:25:00,77.53,77.54,77.49,77.51,18228.0,60.5553,60.5631,60.524,60.5397,18228.0
2017-02-03 13:30:00,77.5,77.53,77.5,77.52,21703.0,60.5319,60.5553,60.5319,60.5475,21703.0
2017-02-03 13:35:00,77.52,77.53,77.45,77.47,224371.0,60.5475,60.5553,60.4928,60.5084,224371.0
2017-02-03 13:40:00,77.47,77.48,77.44,77.45,48436.0,60.5084,60.5162,60.485,60.4928,48436.0
2017-02-03 13:45:00,77.45,77.47,77.41,77.42,49879.0,60.4928,60.5084,60.4616,60.4694,49879.0
2017-02-03 13:50:00,77.42,77.45,77.39,77.45,59607.0,60.4694,60.4928,60.4459,60.4928,59607.0
2017-02-03 13:55:00,77.45,77.45,77.38,77.39,56871.0,60.4928,60.4928,60.4381,60.4459,56871.0
2017-02-03 14:00:00,77.4,77.46,77.4,77.46,39126.0,60.4537,60.5006,60.4537,60.5006,39126.0
2017-02-03 14:05:00,77.46,77.47,77.4,77.41,95535.0,60.5006,60.5084,60.4537,60.4616,95535.0
2017-02-03 14:10:00,77.42,77.44,77.41,77.42,84618.0,60.4694,60.485,60.4616,60.4694,84618.0
2017-02-03 14:15:00,77.43,77.46,77.4,77.41,49171.0,60.4772,60.5006,60.4537,60.4616,49171.0
2017-02-03 14:20:00,77.41,77.43,77.38,77.39,67609.0,60.4616,60.4772,60.4381,60.4459,67609.0
2017-02-03 14:25:00,77.39,77.4,77.36,77.4,66718.0,60.4459,60.4537,60.4225,60.4537,66718.0
2017-02-03 14:30:00,77.4,77.41,77.33,77.35,100518.0,60.4537,60.4616,60.3991,60.4147,100518.0
2017-02-03 14:35:00,77.35,77.38,77.33,77.38,98943.0,60.4147,60.4381,60.3991,60.4381,98943.0
2017-02-03 14:40:00,77.38,77.4,77.36,77.38,53314.0,60.4381,60.4537,60.4225,60.4381,53314.0
2017-02-03 14:45:00,77.39,77.41,77.38,77.4,77535.0,60.4459,60.4616,60.4381,60.4537,77535.0
2017-02-03 14:50:00,77.4,77.4,77.35,77.36,52991.0,60.4537,60.4537,60.4147,60.4225,52991.0
2017-02-03 14:55:00,77.37,77.42,77.35,77.42,39336.0,60.4303,60.4694,60.4147,60.4694,39336.0
2017-02-03 15:00:00,77.42,77.45,77.42,77.43,38515.0,60.4694,60.4928,60.4694,60.4772,38515.0
2017-02-03 15:05:00,77.44,77.5,77.44,77.47,78835.0,60.485,60.5319,60.485,60.5084,78835.0
2017-02-03 15:10:00,77.48,77.49,77.43,77.45,39586.0,60.5162,60.524,60.4772,60.4928,39586.0
2017-02-03 15:15:00,77.44,77.45,77.42,77.43,36113.0,60.485,60.4928,60.4694,60.4772,36113.0
2017-02-03 15:20:00,77.43,77.47,77.4,77.41,227305.0,60.4772,60.5084,60.4537,60.4616,227305.0
2017-02-03 15:25:00,77.41,77.41,77.38,77.4,92616.0,60.4616,60.4616,60.4381,60.4537,92616.0
2017-02-03 15:30:00,77.4,77.44,77.39,77.43,169222.0,60.4537,60.485,60.4459,60.4772,169222.0
2017-02-03 15:35:00,77.43,77.49,77.42,77.46,191089.0,60.4772,60.524,60.4694,60.5006,191089.0
2017-02-03 15:40:00,77.45,77.53,77.44,77.51,243173.0,60.4928,60.5553,60.485,60.5397,243173.0
2017-02-03 15:45:00,77.52,77.55,77.51,77.52,291248.0,60.5475,60.5709,60.5397,60.5475,291248.0
2017-02-03 15:50:00,77.53,77.54,77.49,77.52,407526.0,60.5553,60.5631,60.524,60.5475,407526.0
2017-02-03 15:55:00,77.52,77.54,77.48,77.51,665683.0,60.5475,60.5631,60.5162,60.5397,665683.0
2017-02-06 09:30:00,77.69,77.7,77.5,77.52,277589.0,60.6803,60.6881,60.5319,60.5475,277589.0
2017-02-06 09:35:00,77.53,77.55,77.42,77.45,109678.0,60.5553,60.5709,60.4694,60.4928,109678.0
2017-02-06 09:40:00,77.44,77.44,77.27,77.4,167700.0,60.485,60.485,60.3522,60.4537,167700.0
2017-02-06 09:45:00,77.42,77.46,77.27,77.27,144305.0,60.4694,60.5006,60.3522,60.3522,144305.0
2017-02-06 09:50:00,77.26,77.32,77.2,77.24,58354.0,60.3444,60.3913,60.2975,60.3288,58354.0
2017-02-06 09:55:00,77.25,77.3,77.14,77.27,83354.0,60.3366,60.3756,60.2507,60.3522,83354.0
2017-02-06 10:00:00,77.26,77.28,77.17,77.24,39899.0,60.3444,60.36,60.2741,60.3288,39899.0
2017-02-06 10:05:00,77.24,77.45,77.23,77.45,63546.0,60.3288,60.4928,60.321,60.4928,63546.0
2017-02-06 10:10:00,77.46,77.52,77.42,77.47,116254.0,60.5006,60.5475,60.4694,60.5084,116254.0
2017-02-06 10:15:00,77.47,77.5,77.42,77.46,113773.0,60.5084,60.5319,60.4694,60.5006,113773.0
2017-02-06 10:20:00,77.45,77.5,77.44,77.49,43451.0,60.4928,60.5319,60.485,60.524,43451.0
2017-02-06 10:25:00,77.49,77.54,77.48,77.49,66101.0,60.524,60.5631,60.5162,60.524,66101.0
2017-02-06 10:30:00,77.49,77.57,77.44,77.44,56452.0,60.524,60.5865,60.485,60.485,56452.0
2017-02-06 10:35:00,77.44,77.49,77.44,77.48,46524.0,60.485,60.524,60.485,60.5162,46524.0
2017-02-06 10:40:00,77.48,77.52,77.47,77.47,40131.0,60.5162,60.5475,60.5084,60.5084,40131.0
2017-02-06 10:45:00,77.47,77.48,77.36,77.38,42009.0,60.5084,60.5162,60.4225,60.4381,42009.0
2017-02-06 10:50:00,77.39,77.44,77.38,77.39,23102.0,60.4459,60.485,60.4381,60.4459,23102.0
2017-02-06 10:55:00,77.4,77.43,77.38,77.41,26239.0,60.4537,60.4772,60.4381,60.4616,26239.0
2017-02-06 11:00:00,77.42,77.47,77.42,77.45,19012.0,60.4694,60.5084,60.4694,60.4928,19012.0
2017-02-06 11:05:00,77.45,77.46,77.34,77.37,21721.0,60.4928,60.5006,60.4069,60.4303,21721.0
2017-02-06 11:10:00,77.36,77.43,77.36,77.4,36211.0,60.4225,60.4772,60.4225,60.4537,36211.0
2017-02-06 11:15:00,77.4,77.4,77.35,77.36,31886.0,60.4537,60.4537,60.4147,60.4225,31886.0
2017-02-06 11:20:00,77.36,77.41,77.32,77.33,31470.0,60.4225,60.4616,60.3913,60.3991,31470.0
2017-02-06 11:25:00,77.32,77.32,77.28,77.28,33052.0,60.3913,60.3913,60.36,60.36,33052.0
2017-02-06 11:30:00,77.29,77.29,77.19,77.23,75637.0,60.3678,60.3678,60.2897,60.321,75637.0
2017-02-06 11:35:00,77.22,77.27,77.22,77.27,27810.0,60.3132,60.3522,60.3132,60.3522,27810.0
2017-02-06 11:40:00,77.27,77.29,77.25,77.27,17520.0,60.3522,60.3678,60.3366,60.3522,17520.0
2017-02-06 11:45:00,77.28,77.28,77.24,77.26,39919.0,60.36,60.36,60.3288,60.3444,39919.0
2017-02-06 11:50:00,77.26,77.31,77.25,77.31,22234.0,60.3444,60.3834,60.3366,60.3834,22234.0
2017-02-06 11:55:00,77.31,77.32,77.28,77.3,45091.0,60.3834,60.3913,60.36,60.3756,45091.0
2017-02-06 12:00:00,77.3,77.32,77.27,77.3,37582.0,60.3756,60.3913,60.3522,60.3756,37582.0
2017-02-06 12:05:00,77.29,77.3,77.26,77.26,46442.0,60.3678,60.3756,60.3444,60.3444,46442.0
2017-02-06 12:10:00,77.26,77.33,77.25,77.31,77899.0,60.3444,60.3991,60.3366,60.3834,77899.0
2017-02-06 12:15:00,77.31,77.31,77.23,77.23,39111.0,60.3834,60.3834,60.321,60.321,39111.0
2017-02-06 12:20:00,77.22,77.23,77.17,77.2,60272.0,60.3132,60.321,60.2741,60.2975,60272.0
2017-02-06 12:25:00,77.2,77.25,77.16,77.24,94142.0,60.2975,60.3366,60.2663,60.3288,94142.0
2017-02-06 12:30:00,77.24,77.25,77.16,77.17,27945.0,60.3288,60.3366,60.2663,60.2741,27945.0
2017-02-06 12:35:00,77.16,77.18,77.15,77.17,33532.0,60.2663,60.2819,60.2585,60.2741,33532.0
2017-02-06 12:40:00,77.17,77.17,77.13,77.15,43396.0,60.2741,60.2741,60.2429,60.2585,43396.0
2017-02-06 12:45:00,77.15,77.16,77.12,77.13,30224.0,60.2585,60.2663,60.235,60.2429,30224.0
2017-02-06 12:50:00,77.13,77.18,77.12,77.17,74406.0,60.2429,60.2819,60.235,60.2741,74406.0
2017-02-06 12:55:00,77.18,77.22,77.15,77.15,97925.0,60.2819,60.3132,60.2585,60.2585,97925.0
2017-02-06 13:00:00,77.15,77.23,77.15,77.21,51464.0,60.2585,60.321,60.2585,60.3053,51464.0
2017-02-06 13:05:00,77.21,77.28,77.21,77.28,39381.0,60.3053,60.36,60.3053,60.36,39381.0
2017-02-06 13:10:00,77.28,77.3,77.26,77.3,165104.0,60.36,60.3756,60.3444,60.3756,165104.0
2017-02-06 13:15:00,77.28,77.28,77.22,77.23,31604.0,60.36,60.36,60.3132,60.321,31604.0
2017-02-06 13:20:00,77.23,77.25,77.22,77.23,21883.0,60.321,60.3366,60.3132,60.321,21883.0
2017-02-06 13:25:00,77.22,77.25,77.21,77.24,17250.0,60.3132,60.3366,60.3053,60.3288,17250.0
2017-02-06 13:30:00,77.24,77.24,77.19,77.22,20116.0,60.3288,60.3288,60.2897,60.3132,20116.0
2017-02-06 13:35:00,77.23,77.26,77.23,77.25,9284.0,60.321,60.3444,60.321,60.3366,9284.0
2017-02-06 13:40:00,77.25,77.26,77.24,77.26,27528.0,60.3366,60.3444,60.3288,60.3444,27528.0
2017-02-06 13:45:00,77.25,77.26,77.24,77.25,65181.0,60.3366,60.3444,60.3288,60.3366,65181.0
2017-02-06 13:50:00,77.26,77.29,77.25,77.26,40381.0,60.3444,60.3678,60.3366,60.3444,40381.0
2017-02-06 13:55:00,77.26,77.26,77.21,77.21,24668.0,60.3444,60.3444,60.3053,60.3053,24668.0
2017-02-06 14:00:00,77.21,77.21,77.18,77.19,20949.0,60.3053,60.3053,60.2819,60.2897,20949.0
2017-02-06 14:05:00,77.19,77.22,77.17,77.2,12187.0,60.2897,60.3132,60.2741,60.2975,12187.0
2017-02-06 14:10:00,77.19,77.2,77.17,77.19,10410.0,60.2897,60.2975,60.2741,60.2897,10410.0
2017-02-06 14:15:00,77.19,77.23,77.19,77.21,17813.0,60.2897,60.321,60.2897,60.3053,17813.0
2017-02-06 14:20:00,77.21,77.21,77.16,77.16,8700.0,60.3053,60.3053,60.2663,60.2663,8700.0
2017-02-06 14:25:00,77.16,77.18,77.14,77.18,51472.0,60.2663,60.2819,60.2507,60.2819,51472.0
2017-02-06 14:30:00,77.18,77.22,77.18,77.2,56776.0,60.2819,60.3132,60.2819,60.2975,56776.0
2017-02-06 14:35:00,77.21,77.23,77.2,77.23,42146.0,60.3053,60.321,60.2975,60.321,42146.0
2017-02-06 14:40:00,77.22,77.24,77.21,77.22,26808.0,60.3132,60.3288,60.3053,60.3132,26808.0
2017-02-06 14:45:00,77.23,77.24,77.19,77.2,58162.0,60.321,60.3288,60.2897,60.2975,58162.0
2017-02-06 14:50:00,77.2,77.21,77.19,77.2,15193.0,60.2975,60.3053,60.2897,60.2975,15193.0
2017-02-06 14:55:00,77.2,77.22,77.17,77.19,21952.0,60.2975,60.3132,60.2741,60.2897,21952.0
2017-02-06 15:00:00,77.19,77.21,77.17,77.21,18245.0,60.2897,60.3053,60.2741,60.3053,18245.0
2017-02-06 15:05:00,77.21,77.21,77.2,77.2,43949.0,60.3053,60.3053,60.2975,60.2975,43949.0
2017-02-06 15:10:00,77.21,77.21,77.19,77.19,51236.0,60.3053,60.3053,60.2897,60.2897,51236.0
2017-02-06 15:15:00,77.19,77.23,77.19,77.23,41361.0,60.2897,60.321,60.2897,60.321,41361.0
2017-02-06 15:20:00,77.23,77.23,77.21,77.21,42387.0,60.321,60.321,60.3053,60.3053,42387.0
2017-02-06 15:25:00,77.21,77.24,77.21,77.23,92412.0,60.3053,60.3288,60.3053,60.321,92412.0
2017-02-06 15:30:00,77.23,77.23,77.2,77.2,46267.0,60.321,60.321,60.2975,60.2975,46267.0
2017-02-06 15:35:00,77.2,77.25,77.18,77.25,83141.0,60.2975,60.3366,60.2819,60.3366,83141.0
2017-02-06 15:40:00,77.25,77.33,77.23,77.33,188621.0,60.3366,60.3991,60.321,60.3991,188621.0
2017-02-06 15:45:00,77.32,77.33,77.27,77.29,137934.0,60.3913,60.3991,60.3522,60.3678,137934.0
2017-02-06 15:50:00,77.29,77.32,77.28,77.31,118443.0,60.3678,60.3913,60.36,60.3834,118443.0
2017-02-06 15:55:00,77.31,77.32,77.22,77.25,856991.0,60.3834,60.3913,60.3132,60.3366,856991.0
2017-02-07 09:30:00,77.45,77.48,77.35,77.42,75795.0,60.4928,60.5162,60.4147,60.4694,75795.0
2017-02-07 09:35:00,77.42,77.61,77.41,77.5,72767.0,60.4694,60.6178,60.4616,60.5319,72767.0
2017-02-07 09:40:00,77.5,77.55,77.41,77.46,182349.0,60.5319,60.5709,60.4616,60.5006,182349.0
2017-02-07 09:45:00,77.47,77.5,77.37,77.38,140839.0,60.5084,60.5319,60.4303,60.4381,140839.0
2017-02-07 09:50:00,77.37,77.47,77.32,77.46,90109.0,60.4303,60.5084,60.3913,60.5006,90109.0
2017-02-07 09:55:00,77.46,77.61,77.46,77.58,71511.0,60.5006,60.6178,60.5006,60.5943,71511.0
2017-02-07 10:00:00,77.58,77.6,77.46,77.46,34889.0,60.5943,60.61,60.5006,60.5006,34889.0
2017-02-07 10:05:00,77.47,77.47,77.38,77.39,46039.0,60.5084,60.5084,60.4381,60.4459,46039.0
2017-02-07 10:10:00,77.39,77.49,77.38,77.47,50392.0,60.4459,60.524,60.4381,60.5084,50392.0
2017-02-07 10:15:00,77.46,77.56,77.45,77.55,76375.0,60.5006,60.5787,60.4928,60.5709,76375.0
2017-02-07 10:20:00,77.54,77.54,77.45,77.5,69787.0,60.5631,60.5631,60.4928,60.5319,69787.0
2017-02-07 10:25:00,77.5,77.53,77.48,77.52,51423.0,60.5319,60.5553,60.5162,60.5475,51423.0
2017-02-07 10:30:00,77.52,77.58,77.48,77.58,81212.0,60.5475,60.5943,60.5162,60.5943,81212.0
2017-02-07 10:35:00,77.58,77.6,77.55,77.56,80365.0,60.5943,60.61,60.5709,60.5787,80365.0
2017-02-07 10:40:00,77.56,77.59,77.51,77.53,69266.0,60.5787,60.6021,60.5397,60.5553,69266.0
2017-02-07 10:45:00,77.52,77.54,77.49,77.53,38641.0,60.5475,60.5631,60.524,60.5553,38641.0
2017-02-07 10:50:00,77.54,77.56,77.48,77.5,56077.0,60.5631,60.5787,60.5162,60.5319,56077.0
2017-02-07 10:55:00,77.49,77.5,77.46,77.47,31157.0,60.524,60.5319,60.5006,60.5084,31157.0
2017-02-07 11:00:00,77.46,77.49,77.42,77.49,49256.0,60.5006,60.524,60.4694,60.524,49256.0
2017-02-07 11:05:00,77.48,77.48,77.39,77.44,55071.0,60.5162,60.5162,60.4459,60.485,55071.0
2017-02-07 11:10:00,77.44,77.49,77.44,77.45,70064.0,60.485,60.524,60.485,60.4928,70064.0
2017-02-07 11:15:00,77.45,77.47,77.42,77.43,16269.0,60.4928,60.5084,60.4694,60.4772,16269.0
2017-02-07 11:20:00,77.43,77.44,77.33,77.33,22403.0,60.4772,60.485,60.3991,60.3991,22403.0
2017-02-07 11:25:00,77.33,77.34,77.27,77.31,15322.0,60.3991,60.4069,60.3522,60.3834,15322.0
2017-02-07 11:30:00,77.31,77.35,77.29,77.35,28408.0,60.3834,60.4147,60.3678,60.4147,28408.0
2017-02-07 11:35:00,77.35,77.37,77.29,77.33,20737.0,60.4147,60.4303,60.3678,60.3991,20737.0
2017-02-07 11:40:00,77.33,77.39,77.32,77.38,127693.0,60.3991,60.4459,60.3913,60.4381,127693.0
2017-02-07 11:45:00,77.38,77.38,77.34,77.37,50186.0,60.4381,60.4381,60.4069,60.4303,50186.0
2017-02-07 11:50:00,77.37,77.39,77.34,77.39,30714.0,60.4303,60.4459,60.4069,60.4459,30714.0
2017-02-07 11:55:00,77.39,77.46,77.39,77.41,17058.0,60.4459,60.5006,60.4459,60.4616,17058.0
2017-02-07 12:00:00,77.41,77.44,77.38,77.43,24782.0,60.4616,60.485,60.4381,60.4772,24782.0
2017-02-07 12:05:00,77.44,77.44,77.35,77.37,14906.0,60.485,60.485,60.4147,60.4303,14906.0
2017-02-07 12:10:00,77.37,77.44,77.37,77.44,35985.0,60.4303,60.485,60.4303,60.485,35985.0
2017-02-07 12:15:00,77.43,77.44,77.38,77.42,32824.0,60.4772,60.485,60.4381,60.4694,32824.0
2017-02-07 12:20:00,77.42,77.44,77.34,77.39,27657.0,60.4694,60.485,60.4069,60.4459,27657.0
2017-02-07 12:25:00,77.39,77.4,77.32,77.33,15937.0,60.4459,60.4537,60.3913,60.3991,15937.0
2017-02-07 12:30:00,77.32,77.35,77.28,77.29,48481.0,60.3913,60.4147,60.36,60.3678,48481.0
2017-02-07 12:35:00,77.29,77.37,77.28,77.37,12761.0,60.3678,60.4303,60.36,60.4303,12761.0
2017-02-07 12:40:00,77.37,77.37,77.29,77.31,15457.0,60.4303,60.4303,60.3678,60.3834,15457.0
2017-02-07 12:45:00,77.31,77.34,77.29,77.29,11270.0,60.3834,60.4069,60.3678,60.3678,11270.0
2017-02-07 12:50:00,77.28,77.33,77.26,77.33,24433.0,60.36,60.3991,60.3444,60.3991,24433.0
2017-02-07 12:55:00,77.32,77.34,77.28,77.29,14426.0,60.3913,60.4069,60.36,60.3678,14426.0
2017-02-07 13:00:00,77.29,77.32,77.27,77.28,42018.0,60.3678,60.3913,60.3522,60.36,42018.0
2017-02-07 13:05:00,77.28,77.29,77.24,77.28,11775.0,60.36,60.3678,60.3288,60.36,11775.0
2017-02-07 13:10:00,77.28,77.34,77.28,77.32,19265.0,60.36,60.4069,60.36,60.3913,19265.0
2017-02-07 13:15:00,77.31,77.35,77.31,77.32,7660.0,60.3834,60.4147,60.3834,60.3913,7660.0
2017-02-07 13:20:00,77.32,77.32,77.27,77.29,8607.0,60.3913,60.3913,60.3522,60.3678,8607.0
2017-02-07 13:25:00,77.29,77.29,77.22,77.23,46847.0,60.3678,60.3678,60.3132,60.321,46847.0
2017-02-07 13:30:00,77.22,77.26,77.21,77.23,24637.0,60.3132,60.3444,60.3053,60.321,24637.0
2017-02-07 13:35:00,77.23,77.26,77.22,77.24,6552.0,60.321,60.3444,60.3132,60.3288,6552.0
2017-02-07 13:40:00,77.23,77.26,77.22,77.24,26391.0,60.321,60.3444,60.3132,60.3288,26391.0
2017-02-07 13:45:00,77.23,77.25,77.22,77.22,16619.0,60.321,60.3366,60.3132,60.3132,16619.0
2017-02-07 13:50:00,77.23,77.24,77.17,77.17,14490.0,60.321,60.3288,60.2741,60.2741,14490.0
2017-02-07 13:55:00,77.17,77.18,77.13,77.14,26321.0,60.2741,60.2819,60.2429,60.2507,26321.0
2017-02-07 14:00:00,77.14,77.19,77.13,77.19,17233.0,60.2507,60.2897,60.2429,60.2897,17233.0
2017-02-07 14:05:00,77.21,77.22,77.18,77.18,18159.0,60.3053,60.3132,60.2819,60.2819,18159.0
2017-02-07 14:10:00,77.17,77.17,77.11,77.13,10678.0,60.2741,60.2741,60.2272,60.2429,10678.0
2017-02-07 14:15:00,77.12,77.13,77.03,77.04,44132.0,60.235,60.2429,60.1648,60.1726,44132.0
2017-02-07 14:20:00,77.03,77.06,77.02,77.06,23721.0,60.1648,60.1882,60.1569,60.1882,23721.0
2017-02-07 14:25:00,77.06,77.09,77.04,77.04,15675.0,60.1882,60.2116,60.1726,60.1726,15675.0
2017-02-07 14:30:00,77.03,77.06,77.02,77.05,22281.0,60.1648,60.1882,60.1569,60.1804,22281.0
2017-02-07 14:35:00,77.06,77.12,77.05,77.1,37775.0,60.1882,60.235,60.1804,60.2194,37775.0
2017-02-07 14:40:00,77.1,77.12,77.07,77.08,48528.0,60.2194,60.235,60.196,60.2038,48528.0
2017-02-07 14:45:00,77.09,77.1,77.05,77.07,26230.0,60.2116,60.2194,60.1804,60.196,26230.0
2017-02-07 14:50:00,77.07,77.13,77.07,77.1,22408.0,60.196,60.2429,60.196,60.2194,22408.0
2017-02-07 14:55:00,77.1,77.14,77.09,77.14,17847.0,60.2194,60.2507,60.2116,60.2507,17847.0
2017-02-07 15:00:00,77.13,77.18,77.13,77.17,41833.0,60.2429,60.2819,60.2429,60.2741,41833.0
2017-02-07 15:05:00,77.17,77.19,77.13,77.13,28409.0,60.2741,60.2897,60.2429,60.2429,28409.0
2017-02-07 15:10:00,77.13,77.14,77.08,77.09,12275.0,60.2429,60.2507,60.2038,60.2116,12275.0
2017-02-07 15:15:00,77.09,77.16,77.06,77.14,30364.0,60.2116,60.2663,60.1882,60.2507,30364.0
2017-02-07 15:20:00,77.14,77.16,77.11,77.12,48720.0,60.2507,60.2663,60.2272,60.235,48720.0
2017-02-07 15:25:00,77.13,77.14,77.1,77.12,110980.0,60.2429,60.2507,60.2194,60.235,110980.0
2017-02-07 15:30:00,77.12,77.12,77.09,77.1,80972.0,60.235,60.235,60.2116,60.2194,80972.0
2017-02-07 15:35:00,77.09,77.1,77.02,77.03,53471.0,60.2116,60.2194,60.1569,60.1648,53471.0
2017-02-07 15:40:00,77.02,77.08,77.0,77.07,61884.0,60.1569,60.2038,60.1413,60.196,61884.0
2017-02-07 15:45:00,77.08,77.1,77.05,77.08,60436.0,60.2038,60.2194,60.1804,60.2038,60436.0
2017-02-07 15:50:00,77.07,77.1,77.06,77.06,101110.0,60.196,60.2194,60.1882,60.1882,101110.0
2017-02-07 15:55:00,77.07,77.14,77.06,77.14,362531.0,60.196,60.2507,60.1882,60.2507,362531.0
2017-02-08 09:30:00,77.45,77.45,77.11,77.15,173807.0,60.4928,60.4928,60.2272,60.2585,173807.0
2017-02-08 09:35:00,77.15,77.48,77.15,77.48,222198.0,60.2585,60.5162,60.2585,60.5162,222198.0
2017-02-08 09:40:00,77.46,77.54,77.4,77.4,78279.0,60.5006,60.5631,60.4537,60.4537,78279.0
2017-02-08 09:45:00,77.4,77.48,77.32,77.48,170281.0,60.4537,60.5162,60.3913,60.5162,170281.0
2017-02-08 09:50:00,77.48,77.5,77.44,77.48,34549.0,60.5162,60.5319,60.485,60.5162,34549.0
2017-02-08 09:55:00,77.47,77.55,77.44,77.45,48396.0,60.5084,60.5709,60.485,60.4928,48396.0
2017-02-08 10:00:00,77.45,77.45,77.27,77.29,68732.0,60.4928,60.4928,60.3522,60.3678,68732.0
2017-02-08 10:05:00,77.29,77.33,77.23,77.25,115716.0,60.3678,60.3991,60.321,60.3366,115716.0
2017-02-08 10:10:00,77.25,77.33,77.23,77.23,58071.0,60.3366,60.3991,60.321,60.321,58071.0
2017-02-08 10:15:00,77.24,77.35,77.24,77.34,48800.0,60.3288,60.4147,60.3288,60.4069,48800.0
2017-02-08 10:20:00,77.33,77.34,77.26,77.31,37189.0,60.3991,60.4069,60.3444,60.3834,37189.0
2017-02-08 10:25:00,77.31,77.32,77.28,77.32,23641.0,60.3834,60.3913,60.36,60.3913,23641.0
2017-02-08 10:30:00,77.31,77.36,77.3,77.34,55847.0,60.3834,60.4225,60.3756,60.4069,55847.0
2017-02-08 10:35:00,77.34,77.44,77.31,77.43,31329.0,60.4069,60.485,60.3834,60.4772,31329.0
2017-02-08 10:40:00,77.44,77.54,77.41,77.51,79797.0,60.485,60.5631,60.4616,60.5397,79797.0
2017-02-08 10:45:00,77.5,77.58,77.49,77.54,101290.0,60.5319,60.5943,60.524,60.5631,101290.0
2017-02-08 10:50:00,77.54,77.54,77.42,77.42,111951.0,60.5631,60.5631,60.4694,60.4694,111951.0
2017-02-08 10:55:00,77.41,77.56,77.4,77.56,53711.0,60.4616,60.5787,60.4537,60.5787,53711.0
2017-02-08 11:00:00,77.56,77.56,77.52,77.54,70900.0,60.5787,60.5787,60.5475,60.5631,70900.0
2017-02-08 11:05:00,77.54,77.54,77.45,77.48,56898.0,60.5631,60.5631,60.4928,60.5162,56898.0
2017-02-08 11:10:00,77.49,77.54,77.47,77.49,139488.0,60.524,60.5631,60.5084,60.524,139488.0
2017-02-08 11:15:00,77.49,77.63,77.49,77.61,48155.0,60.524,60.6334,60.524,60.6178,48155.0
2017-02-08 11:20:00,77.61,77.61,77.57,77.59,25021.0,60.6178,60.6178,60.5865,60.6021,25021.0
2017-02-08 11:25:00,77.6,77.64,77.59,77.61,17771.0,60.61,60.6412,60.6021,60.6178,17771.0
2017-02-08 11:30:00,77.61,77.62,77.58,77.61,20787.0,60.6178,60.6256,60.5943,60.6178,20787.0
2017-02-08 11:35:00,77.62,77.63,77.58,77.58,142609.0,60.6256,60.6334,60.5943,60.5943,142609.0
2017-02-08 11:40:00,77.59,77.62,77.56,77.61,144291.0,60.6021,60.6256,60.5787,60.6178,144291.0
2017-02-08 11:45:00,77.6,77.6,77.53,77.53,22629.0,60.61,60.61,60.5553,60.5553,22629.0
2017-02-08 11:50:00,77.55,77.59,77.54,77.57,47639.0,60.5709,60.6021,60.5631,60.5865,47639.0
2017-02-08 11:55:00,77.57,77.59,77.52,77.55,14547.0,60.5865,60.6021,60.5475,60.5709,14547.0
2017-02-08 12:00:00,77.54,77.6,77.54,77.54,25707.0,60.5631,60.61,60.5631,60.5631,25707.0
2017-02-08 12:05:00,77.54,77.59,77.53,77.59,23973.0,60.5631,60.6021,60.5553,60.6021,23973.0
2017-02-08 12:10:00,77.58,77.62,77.57,77.6,27099.0,60.5943,60.6256,60.5865,60.61,27099.0
2017-02-08 12:15:00,77.6,77.65,77.6,77.65,41457.0,60.61,60.649,60.61,60.649,41457.0
2017-02-08 12:20:00,77.65,77.66,77.6,77.66,56171.0,60.649,60.6568,60.61,60.6568,56171.0
2017-02-08 12:25:00,77.66,77.66,77.61,77.62,20472.0,60.6568,60.6568,60.6178,60.6256,20472.0
2017-02-08 12:30:00,77.61,77.62,77.57,77.57,16787.0,60.6178,60.6256,60.5865,60.5865,16787.0
2017-02-08 12:35:00,77.57,77.6,77.56,77.57,26582.0,60.5865,60.61,60.5787,60.5865,26582.0
2017-02-08 12:40:00,77.57,77.63,77.57,77.63,8925.0,60.5865,60.6334,60.5865,60.6334,8925.0
2017-02-08 12:45:00,77.64,77.69,77.63,77.69,15380.0,60.6412,60.6803,60.6334,60.6803,15380.0
2017-02-08 12:50:00,77.69,77.71,77.67,77.7,113115.0,60.6803,60.6959,60.6646,60.6881,113115.0
2017-02-08 12:55:00,77.7,77.72,77.68,77.71,45678.0,60.6881,60.7037,60.6724,60.6959,45678.0
2017-02-08 13:00:00,77.71,77.74,77.69,77.7,218741.0,60.6959,60.7193,60.6803,60.6881,218741.0
2017-02-08 13:05:00,77.7,77.71,77.67,77.7,56532.0,60.6881,60.6959,60.6646,60.6881,56532.0
2017-02-08 13:10:00,77.7,77.72,77.67,77.7,78575.0,60.6881,60.7037,60.6646,60.6881,78575.0
2017-02-08 13:15:00,77.69,77.7,77.65,77.65,83874.0,60.6803,60.6881,60.649,60.649,83874.0
2017-02-08 13:20:00,77.66,77.66,77.61,77.64,23578.0,60.6568,60.6568,60.6178,60.6412,23578.0
2017-02-08 13:25:00,77.65,77.66,77.61,77.62,14435.0,60.649,60.6568,60.6178,60.6256,14435.0
2017-02-08 13:30:00,77.63,77.67,77.63,77.64,26319.0,60.6334,60.6646,60.6334,60.6412,26319.0
2017-02-08 13:35:00,77.63,77.64,77.62,77.64,12698.0,60.6334,60.6412,60.6256,60.6412,12698.0
2017-02-08 13:40:00,77.64,77.68,77.62,77.68,28144.0,60.6412,60.6724,60.6256,60.6724,28144.0
2017-02-08 13:45:00,77.68,77.7,77.67,77.69,36257.0,60.6724,60.6881,60.6646,60.6803,36257.0
2017-02-08 13:50:00,77.68,77.7,77.65,77.68,19238.0,60.6724,60.6881,60.649,60.6724,19238.0
2017-02-08 13:55:00,77.68,77.71,77.68,77.7,18079.0,60.6724,60.6959,60.6724,60.6881,18079.0
2017-02-08 14:00:00,77.7,77.72,77.69,77.72,12747.0,60.6881,60.7037,60.6803,60.7037,12747.0
2017-02-08 14:05:00,77.72,77.77,77.72,77.72,74859.0,60.7037,60.7427,60.7037,60.7037,74859.0
2017-02-08 14:10:00,77.73,77.76,77.72,77.73,45633.0,60.7115,60.7349,60.7037,60.7115,45633.0
2017-02-08 14:15:00,77.73,77.77,77.73,77.76,33871.0,60.7115,60.7427,60.7115,60.7349,33871.0
2017-02-08 14:20:00,77.76,77.78,77.74,77.77,53984.0,60.7349,60.7505,60.7193,60.7427,53984.0
2017-02-08 14:25:00,77.77,77.77,77.74,77.77,15577.0,60.7427,60.7427,60.7193,60.7427,15577.0
2017-02-08 14:30:00,77.77,77.8,77.76,77.79,28991.0,60.7427,60.7662,60.7349,60.7584,28991.0
2017-02-08 14:35:00,77.78,77.8,77.77,77.8,62108.0,60.7505,60.7662,60.7427,60.7662,62108.0
2017-02-08 14:40:00,77.8,77.81,77.78,77.78,18732.0,60.7662,60.774,60.7505,60.7505,18732.0
2017-02-08 14:45:00,77.78,77.79,77.74,77.74,37850.0,60.7505,60.7584,60.7193,60.7193,37850.0
2017-02-08 14:50:00,77.75,77.75,77.72,77.73,89166.0,60.7271,60.7271,60.7037,60.7115,89166.0
2017-02-08 14:55:00,77.73,77.74,77.7,77.71,125855.0,60.7115,60.7193,60.6881,60.6959,125855.0
2017-02-08 15:00:00,77.7,77.71,77.66,77.69,81262.0,60.6881,60.6959,60.6568,60.6803,81262.0
2017-02-08 15:05:00,77.69,77.71,77.66,77.68,55849.0,60.6803,60.6959,60.6568,60.6724,55849.0
2017-02-08 15:10:00,77.67,77.69,77.65,77.67,21410.0,60.6646,60.6803,60.649,60.6646,21410.0
2017-02-08 15:15:00,77.67,77.76,77.67,77.76,97872.0,60.6646,60.7349,60.6646,60.7349,97872.0
2017-02-08 15:20:00,77.76,77.8,77.75,77.78,34782.0,60.7349,60.7662,60.7271,60.7505,34782.0
2017-02-08 15:25:00,77.77,77.78,77.71,77.72,43492.0,60.7427,60.7505,60.6959,60.7037,43492.0
2017-02-08 15:30:00,77.73,77.74,77.69,77.71,66683.0,60.7115,60.7193,60.6803,60.6959,66683.0
2017-02-08 15:35:00,77.7,77.72,77.68,77.7,59685.0,60.6881,60.7037,60.6724,60.6881,59685.0
2017-02-08 15:40:00,77.7,77.79,77.69,77.77,243875.0,60.6881,60.7584,60.6803,60.7427,243875.0
2017-02-08 15:45:00,77.77,77.78,77.72,77.72,147227.0,60.7427,60.7505,60.7037,60.7037,147227.0
2017-02-08 15:50:00,77.73,77.74,77.65,77.66,392686.0,60.7115,60.7193,60.649,60.6568,392686.0
2017-02-08 15:55:00,77.66,77.7,77.64,77.7,623168.0,60.6568,60.6881,60.6412,60.6881,623168.0
2017-02-09 09:30:00,77.55,77.89,77.55,77.72,70756.0,60.5709,60.8365,60.5709,60.7037,70756.0
2017-02-09 09:35:00,77.69,77.84,77.68,77.73,71815.0,60.6803,60.7974,60.6724,60.7115,71815.0
2017-02-09 09:40:00,77.73,77.89,77.73,77.88,123486.0,60.7115,60.8365,60.7115,60.8287,123486.0
2017-02-09 09:45:00,77.89,77.96,77.85,77.94,81400.0,60.8365,60.8911,60.8052,60.8755,81400.0
2017-02-09 09:50:00,77.94,77.97,77.86,77.9,52054.0,60.8755,60.8989,60.813,60.8443,52054.0
2017-02-09 09:55:00,77.9,77.93,77.8,77.93,76795.0,60.8443,60.8677,60.7662,60.8677,76795.0
2017-02-09 10:00:00,77.93,78.02,77.9,77.93,131391.0,60.8677,60.938,60.8443,60.8677,131391.0
2017-02-09 10:05:00,77.93,77.99,77.93,77.95,106061.0,60.8677,60.9146,60.8677,60.8833,106061.0
2017-02-09 10:10:00,77.94,77.94,77.83,77.83,101632.0,60.8755,60.8755,60.7896,60.7896,101632.0
2017-02-09 10:15:00,77.82,77.99,77.82,77.96,46660.0,60.7818,60.9146,60.7818,60.8911,46660.0
2017-02-09 10:20:00,77.94,77.94,77.84,77.84,46579.0,60.8755,60.8755,60.7974,60.7974,46579.0
2017-02-09 10:25:00,77.85,77.9,77.84,77.87,56540.0,60.8052,60.8443,60.7974,60.8208,56540.0
2017-02-09 10:30:00,77.87,77.93,77.81,77.81,43088.0,60.8208,60.8677,60.774,60.774,43088.0
2017-02-09 10:35:00,77.81,77.9,77.81,77.85,29327.0,60.774,60.8443,60.774,60.8052,29327.0
2017-02-09 10:40:00,77.86,77.9,77.84,77.88,16819.0,60.813,60.8443,60.7974,60.8287,16819.0
2017-02-09 10:45:00,77.88,77.88,77.75,77.75,100936.0,60.8287,60.8287,60.7271,60.7271,100936.0
2017-02-09 10:50:00,77.76,77.83,77.71,77.81,109795.0,60.7349,60.7896,60.6959,60.774,109795.0
2017-02-09 10:55:00,77.81,77.9,77.79,77.88,35754.0,60.774,60.8443,60.7584,60.8287,35754.0
2017-02-09 11:00:00,77.88,77.88,77.79,77.81,35678.0,60.8287,60.8287,60.7584,60.774,35678.0
2017-02-09 11:05:00,77.81,77.81,77.75,77.77,65185.0,60.774,60.774,60.7271,60.7427,65185.0
2017-02-09 11:10:00,77.77,77.78,77.72,77.74,21439.0,60.7427,60.7505,60.7037,60.7193,21439.0
2017-02-09 11:15:00,77.74,77.81,77.73,77.8,28441.0,60.7193,60.774,60.7115,60.7662,28441.0
2017-02-09 11:20:00,77.8,77.8,77.75,77.76,53837.0,60.7662,60.7662,60.7271,60.7349,53837.0
2017-02-09 11:25:00,77.76,77.76,77.71,77.71,32647.0,60.7349,60.7349,60.6959,60.6959,32647.0
2017-02-09 11:30:00,77.71,77.79,77.69,77.76,57701.0,60.6959,60.7584,60.6803,60.7349,57701.0
2017-02-09 11:35:00,77.76,77.76,77.65,77.68,37650.0,60.7349,60.7349,60.649,60.6724,37650.0
2017-02-09 11:40:00,77.69,77.7,77.63,77.68,43791.0,60.6803,60.6881,60.6334,60.6724,43791.0
2017-02-09 11:45:00,77.69,77.69,77.61,77.63,34047.0,60.6803,60.6803,60.6178,60.6334,34047.0
2017-02-09 11:50:00,77.63,77.67,77.62,77.66,25598.0,60.6334,60.6646,60.6256,60.6568,25598.0
2017-02-09 11:55:00,77.66,77.72,77.66,77.71,54599.0,60.6568,60.7037,60.6568,60.6959,54599.0
2017-02-09 12:00:00,77.7,77.7,77.65,77.68,22937.0,60.6881,60.6881,60.649,60.6724,22937.0
2017-02-09 12:05:00,77.68,77.77,77.67,77.73,49385.0,60.6724,60.7427,60.6646,60.7115,49385.0
2017-02-09 12:10:00,77.73,77.74,77.7,77.74,17932.0,60.7115,60.7193,60.6881,60.7193,17932.0
2017-02-09 12:15:00,77.75,77.76,77.72,77.74,19953.0,60.7271,60.7349,60.7037,60.7193,19953.0
2017-02-09 12:20:00,77.74,77.75,77.7,77.7,21144.0,60.7193,60.7271,60.6881,60.6881,21144.0
2017-02-09 12:25:00,77.7,77.73,77.7,77.73,25170.0,60.6881,60.7115,60.6881,60.7115,25170.0
2017-02-09 12:30:00,77.73,77.75,77.71,77.73,21670.0,60.7115,60.7271,60.6959,60.7115,21670.0
2017-02-09 12:35:00,77.73,77.78,77.71,77.78,14631.0,60.7115,60.7505,60.6959,60.7505,14631.0
2017-02-09 12:40:00,77.77,77.79,77.76,77.79,29784.0,60.7427,60.7584,60.7349,60.7584,29784.0
2017-02-09 12:45:00,77.79,77.84,77.78,77.84,23440.0,60.7584,60.7974,60.7505,60.7974,23440.0
2017-02-09 12:50:00,77.84,77.87,77.77,77.79,41171.0,60.7974,60.8208,60.7427,60.7584,41171.0
2017-02-09 12:55:00,77.79,77.81,77.78,77.79,17330.0,60.7584,60.774,60.7505,60.7584,17330.0
2017-02-09 13:00:00,77.79,77.8,77.75,77.77,19807.0,60.7584,60.7662,60.7271,60.7427,19807.0
2017-02-09 13:05:00,77.77,77.81,77.76,77.81,10888.0,60.7427,60.774,60.7349,60.774,10888.0
2017-02-09 13:10:00,77.81,77.82,77.78,77.79,61465.0,60.774,60.7818,60.7505,60.7584,61465.0
2017-02-09 13:15:00,77.8,77.89,77.8,77.88,37174.0,60.7662,60.8365,60.7662,60.8287,37174.0
2017-02-09 13:20:00,77.88,77.91,77.87,77.9,46129.0,60.8287,60.8521,60.8208,60.8443,46129.0
2017-02-09 13:25:00,77.9,77.94,77.89,77.91,12976.0,60.8443,60.8755,60.8365,60.8521,12976.0
2017-02-09 13:30:00,77.91,77.94,77.89,77.94,12936.0,60.8521,60.8755,60.8365,60.8755,12936.0
2017-02-09 13:35:00,77.93,77.93,77.91,77.91,7037.0,60.8677,60.8677,60.8521,60.8521,7037.0
2017-02-09 13:40:00,77.92,77.94,77.9,77.94,12624.0,60.8599,60.8755,60.8443,60.8755,12624.0
2017-02-09 13:45:00,77.93,77.97,77.92,77.96,24991.0,60.8677,60.8989,60.8599,60.8911,24991.0
2017-02-09 13:50:00,77.95,77.98,77.94,77.98,18891.0,60.8833,60.9068,60.8755,60.9068,18891.0
2017-02-09 13:55:00,77.98,78.01,77.96,77.97,42373.0,60.9068,60.9302,60.8911,60.8989,42373.0
2017-02-09 14:00:00,77.97,77.99,77.95,77.95,23266.0,60.8989,60.9146,60.8833,60.8833,23266.0
2017-02-09 14:05:00,77.96,78.0,77.96,78.0,40812.0,60.8911,60.9224,60.8911,60.9224,40812.0
2017-02-09 14:10:00,78.0,78.01,77.98,78.0,19251.0,60.9224,60.9302,60.9068,60.9224,19251.0
2017-02-09 14:15:00,78.01,78.01,77.97,78.0,40664.0,60.9302,60.9302,60.8989,60.9224,40664.0
2017-02-09 14:20:00,78.0,78.03,78.0,78.02,11339.0,60.9224,60.9458,60.9224,60.938,11339.0
2017-02-09 14:25:00,78.01,78.01,77.95,77.96,17835.0,60.9302,60.9302,60.8833,60.8911,17835.0
2017-02-09 14:30:00,77.95,77.97,77.94,77.95,14084.0,60.8833,60.8989,60.8755,60.8833,14084.0
2017-02-09 14:35:00,77.96,78.02,77.95,78.01,47017.0,60.8911,60.938,60.8833,60.9302,47017.0
2017-02-09 14:40:00,78.01,78.02,77.97,77.98,15792.0,60.9302,60.938,60.8989,60.9068,15792.0
2017-02-09 14:45:00,77.98,78.02,77.97,78.02,46650.0,60.9068,60.938,60.8989,60.938,46650.0
2017-02-09 14:50:00,78.02,78.03,78.0,78.0,17736.0,60.938,60.9458,60.9224,60.9224,17736.0
2017-02-09 14:55:00,78.0,78.01,77.96,77.97,22258.0,60.9224,60.9302,60.8911,60.8989,22258.0
2017-02-09 15:00:00,77.97,77.99,77.96,77.98,22088.0,60.8989,60.9146,60.8911,60.9068,22088.0
2017-02-09 15:05:00,77.98,78.0,77.97,78.0,26157.0,60.9068,60.9224,60.8989,60.9224,26157.0
2017-02-09 15:10:00,78.0,78.01,77.99,77.99,47197.0,60.9224,60.9302,60.9146,60.9146,47197.0
2017-02-09 15:15:00,78.0,78.0,77.95,77.97,24166.0,60.9224,60.9224,60.8833,60.8989,24166.0
2017-02-09 15:20:00,77.98,77.99,77.95,77.99,30948.0,60.9068,60.9146,60.8833,60.9146,30948.0
2017-02-09 15:25:00,77.99,78.01,77.95,77.97,50995.0,60.9146,60.9302,60.8833,60.8989,50995.0
2017-02-09 15:30:00,77.97,77.97,77.9,77.91,62809.0,60.8989,60.8989,60.8443,60.8521,62809.0
2017-02-09 15:35:00,77.91,77.95,77.89,77.94,60537.0,60.8521,60.8833,60.8365,60.8755,60537.0
2017-02-09 15:40:00,77.94,77.97,77.93,77.95,62615.0,60.8755,60.8989,60.8677,60.8833,62615.0
2017-02-09 15:45:00,77.96,77.99,77.94,77.96,95392.0,60.8911,60.9146,60.8755,60.8911,95392.0
2017-02-09 15:50:00,77.95,77.97,77.94,77.95,192527.0,60.8833,60.8989,60.8755,60.8833,192527.0
2017-02-09 15:55:00,77.95,77.99,77.94,77.95,250464.0,60.8833,60.9146,60.8755,60.8833,250464.0
2017-02-10 09:30:00,77.79,77.97,77.74,77.93,227135.0,60.7584,60.8989,60.7193,60.8677,227135.0
2017-02-10 09:35:00,77.93,78.0,77.86,77.98,167697.0,60.8677,60.9224,60.813,60.9068,167697.0
2017-02-10 09:40:00,77.98,78.06,77.98,78.01,105248.0,60.9068,60.9692,60.9068,60.9302,105248.0
2017-02-10 09:45:00,78.0,78.09,78.0,78.08,30206.0,60.9224,60.9927,60.9224,60.9849,30206.0
2017-02-10 09:50:00,78.07,78.15,78.06,78.11,50853.0,60.9771,61.0395,60.9692,61.0083,50853.0
2017-02-10 09:55:00,78.11,78.12,78.04,78.09,47823.0,61.0083,61.0161,60.9536,60.9927,47823.0
2017-02-10 10:00:00,78.09,78.14,78.03,78.05,50694.0,60.9927,61.0317,60.9458,60.9614,50694.0
2017-02-10 10:05:00,78.06,78.2,78.06,78.12,43762.0,60.9692,61.0786,60.9692,61.0161,43762.0
2017-02-10 10:10:00,78.12,78.19,78.1,78.14,43380.0,61.0161,61.0708,61.0005,61.0317,43380.0
2017-02-10 10:15:00,78.14,78.14,78.1,78.11,23917.0,61.0317,61.0317,61.0005,61.0083,23917.0
2017-02-10 10:20:00,78.11,78.16,78.1,78.15,35514.0,61.0083,61.0473,61.0005,61.0395,35514.0
2017-02-10 10:25:00,78.15,78.18,78.14,78.16,57876.0,61.0395,61.063,61.0317,61.0473,57876.0
2017-02-10 10:30:00,78.15,78.22,78.14,78.14,216664.0,61.0395,61.0942,61.0317,61.0317,216664.0
2017-02-10 10:35:00,78.15,78.21,78.15,78.15,44203.0,61.0395,61.0864,61.0395,61.0395,44203.0
2017-02-10 10:40:00,78.16,78.17,78.11,78.16,81972.0,61.0473,61.0552,61.0083,61.0473,81972.0
2017-02-10 10:45:00,78.16,78.18,78.13,78.18,22184.0,61.0473,61.063,61.0239,61.063,22184.0
2017-02-10 10:50:00,78.17,78.21,78.14,78.19,26103.0,61.0552,61.0864,61.0317,61.0708,26103.0
2017-02-10 10:55:00,78.19,78.24,78.18,78.21,26438.0,61.0708,61.1098,61.063,61.0864,26438.0
2017-02-10 11:00:00,78.21,78.24,78.2,78.23,20123.0,61.0864,61.1098,61.0786,61.102,20123.0
2017-02-10 11:05:00,78.22,78.22,78.19,78.2,33395.0,61.0942,61.0942,61.0708,61.0786,33395.0
2017-02-10 11:10:00,78.2,78.27,78.2,78.25,85075.0,61.0786,61.1333,61.0786,61.1176,85075.0
2017-02-10 11:15:00,78.25,78.33,78.24,78.3,82473.0,61.1176,61.1801,61.1098,61.1567,82473.0
2017-02-10 11:20:00,78.3,78.35,78.3,78.35,59688.0,61.1567,61.1957,61.1567,61.1957,59688.0
2017-02-10 11:25:00,78.35,78.38,78.33,78.33,51880.0,61.1957,61.2192,61.1801,61.1801,51880.0
2017-02-10 11:30:00,78.34,78.35,78.32,78.34,29853.0,61.1879,61.1957,61.1723,61.1879,29853.0
2017-02-10 11:35:00,78.34,78.37,78.32,78.35,38829.0,61.1879,61.2114,61.1723,61.1957,38829.0
2017-02-10 11:40:00,78.35,78.4,78.34,78.4,25829.0,61.1957,61.2348,61.1879,61.2348,25829.0
2017-02-10 11:45:00,78.39,78.42,78.35,78.41,59327.0,61.227,61.2504,61.1957,61.2426,59327.0
2017-02-10 11:50:00,78.4,78.41,78.35,78.36,27193.0,61.2348,61.2426,61.1957,61.2036,27193.0
2017-02-10 11:55:00,78.36,78.38,78.34,78.37,20219.0,61.2036,61.2192,61.1879,61.2114,20219.0
2017-02-10 12:00:00,78.37,78.37,78.33,78.34,16610.0,61.2114,61.2114,61.1801,61.1879,16610.0
2017-02-10 12:05:00,78.34,78.34,78.3,78.32,40209.0,61.1879,61.1879,61.1567,61.1723,40209.0
2017-02-10 12:10:00,78.32,78.35,78.29,78.33,21923.0,61.1723,61.1957,61.1489,61.1801,21923.0
2017-02-10 12:15:00,78.33,78.35,78.31,78.35,19477.0,61.1801,61.1957,61.1645,61.1957,19477.0
2017-02-10 12:20:00,78.35,78.35,78.3,78.32,12233.0,61.1957,61.1957,61.1567,61.1723,12233.0
2017-02-10 12:25:00,78.32,78.39,78.32,78.35,31666.0,61.1723,61.227,61.1723,61.1957,31666.0
2017-02-10 12:30:00,78.34,78.38,78.33,78.36,10355.0,61.1879,61.2192,61.1801,61.2036,10355.0
2017-02-10 12:35:00,78.37,78.41,78.36,78.38,68393.0,61.2114,61.2426,61.2036,61.2192,68393.0
2017-02-10 12:40:00,78.38,78.42,78.36,78.39,20658.0,61.2192,61.2504,61.2036,61.227,20658.0
2017-02-10 12:45:00,78.38,78.42,78.38,78.41,19096.0,61.2192,61.2504,61.2192,61.2426,19096.0
2017-02-10 12:50:00,78.42,78.42,78.37,78.37,19482.0,61.2504,61.2504,61.2114,61.2114,19482.0
2017-02-10 12:55:00,78.37,78.39,78.36,78.38,10532.0,61.2114,61.227,61.2036,61.2192,10532.0
2017-02-10 13:00:00,78.39,78.41,78.39,78.4,12940.0,61.227,61.2426,61.227,61.2348,12940.0
2017-02-10 13:05:00,78.4,78.41,78.39,78.41,14089.0,61.2348,61.2426,61.227,61.2426,14089.0
2017-02-10 13:10:00,78.4,78.46,78.39,78.44,37842.0,61.2348,61.2817,61.227,61.266,37842.0
2017-02-10 13:15:00,78.45,78.47,78.42,78.43,29596.0,61.2739,61.2895,61.2504,61.2582,29596.0
2017-02-10 13:20:00,78.44,78.47,78.43,78.45,15486.0,61.266,61.2895,61.2582,61.2739,15486.0
2017-02-10 13:25:00,78.45,78.46,78.42,78.43,32334.0,61.2739,61.2817,61.2504,61.2582,32334.0
2017-02-10 13:30:00,78.44,78.47,78.43,78.45,62955.0,61.266,61.2895,61.2582,61.2739,62955.0
2017-02-10 13:35:00,78.46,78.49,78.45,78.48,31076.0,61.2817,61.3051,61.2739,61.2973,31076.0
2017-02-10 13:40:00,78.48,78.48,78.41,78.43,64317.0,61.2973,61.2973,61.2426,61.2582,64317.0
2017-02-10 13:45:00,78.43,78.44,78.39,78.41,36887.0,61.2582,61.266,61.227,61.2426,36887.0
2017-02-10 13:50:00,78.41,78.41,78.39,78.41,60042.0,61.2426,61.2426,61.227,61.2426,60042.0
2017-02-10 13:55:00,78.41,78.44,78.4,78.42,30653.0,61.2426,61.266,61.2348,61.2504,30653.0
2017-02-10 14:00:00,78.42,78.44,78.4,78.41,21989.0,61.2504,61.266,61.2348,61.2426,21989.0
2017-02-10 14:05:00,78.41,78.43,78.38,78.39,20651.0,61.2426,61.2582,61.2192,61.227,20651.0
2017-02-10 14:10:00,78.38,78.4,78.37,78.4,14058.0,61.2192,61.2348,61.2114,61.2348,14058.0
2017-02-10 14:15:00,78.39,78.39,78.33,78.35,91816.0,61.227,61.227,61.1801,61.1957,91816.0
2017-02-10 14:20:00,78.36,78.37,78.34,78.36,16447.0,61.2036,61.2114,61.1879,61.2036,16447.0
2017-02-10 14:25:00,78.36,78.38,78.33,78.38,16089.0,61.2036,61.2192,61.1801,61.2192,16089.0
2017-02-10 14:30:00,78.37,78.38,78.35,78.37,12748.0,61.2114,61.2192,61.1957,61.2114,12748.0
2017-02-10 14:35:00,78.36,78.41,78.36,78.41,22575.0,61.2036,61.2426,61.2036,61.2426,22575.0
2017-02-10 14:40:00,78.41,78.42,78.38,78.42,18679.0,61.2426,61.2504,61.2192,61.2504,18679.0
2017-02-10 14:45:00,78.41,78.44,78.4,78.43,14504.0,61.2426,61.266,61.2348,61.2582,14504.0
2017-02-10 14:50:00,78.42,78.44,78.4,78.44,20501.0,61.2504,61.266,61.2348,61.266,20501.0
2017-02-10 14:55:00,78.44,78.45,78.43,78.44,14927.0,61.266,61.2739,61.2582,61.266,14927.0
2017-02-10 15:00:00,78.45,78.48,78.44,78.48,33739.0,61.2739,61.2973,61.266,61.2973,33739.0
2017-02-10 15:05:00,78.48,78.48,78.43,78.47,43421.0,61.2973,61.2973,61.2582,61.2895,43421.0
2017-02-10 15:10:00,78.47,78.51,78.46,78.47,54563.0,61.2895,61.3207,61.2817,61.2895,54563.0
2017-02-10 15:15:00,78.47,78.49,78.45,78.48,24914.0,61.2895,61.3051,61.2739,61.2973,24914.0
2017-02-10 15:20:00,78.47,78.51,78.46,78.5,54797.0,61.2895,61.3207,61.2817,61.3129,54797.0
2017-02-10 15:25:00,78.5,78.52,78.47,78.47,85931.0,61.3129,61.3285,61.2895,61.2895,85931.0
2017-02-10 15:30:00,78.48,78.52,78.47,78.52,124388.0,61.2973,61.3285,61.2895,61.3285,124388.0
2017-02-10 15:35:00,78.52,78.56,78.5,78.53,136251.0,61.3285,61.3598,61.3129,61.3363,136251.0
2017-02-10 15:40:00,78.53,78.57,78.51,78.52,242301.0,61.3363,61.3676,61.3207,61.3285,242301.0
2017-02-10 15:45:00,78.52,78.53,78.49,78.5,222185.0,61.3285,61.3363,61.3051,61.3129,222185.0
2017-02-10 15:50:00,78.51,78.52,78.49,78.5,266445.0,61.3207,61.3285,61.3051,61.3129,266445.0
2017-02-10 15:55:00,78.5,78.52,78.48,78.51,596178.0,61.3129,61.3285,61.2973,61.3207,596178.0
2017-02-13 09:30:00,78.65,78.88,78.62,78.76,210935.0,61.4301,61.6097,61.4066,61.516,210935.0
2017-02-13 09:35:00,78.77,78.79,78.67,78.74,114959.0,61.5238,61.5394,61.4457,61.5004,114959.0
2017-02-13 09:40:00,78.74,78.76,78.55,78.57,293365.0,61.5004,61.516,61.352,61.3676,293365.0
2017-02-13 09:45:00,78.57,78.57,78.38,78.46,91156.0,61.3676,61.3676,61.2192,61.2817,91156.0
2017-02-13 09:50:00,78.46,78.52,78.4,78.49,87894.0,61.2817,61.3285,61.2348,61.3051,87894.0
2017-02-13 09:55:00,78.47,78.58,78.43,78.56,42135.0,61.2895,61.3754,61.2582,61.3598,42135.0
2017-02-13 10:00:00,78.56,78.59,78.46,78.48,28322.0,61.3598,61.3832,61.2817,61.2973,28322.0
2017-02-13 10:05:00,78.49,78.6,78.49,78.58,71889.0,61.3051,61.391,61.3051,61.3754,71889.0
2017-02-13 10:10:00,78.58,78.61,78.47,78.48,76326.0,61.3754,61.3988,61.2895,61.2973,76326.0
2017-02-13 10:15:00,78.47,78.47,78.29,78.32,67872.0,61.2895,61.2895,61.1489,61.1723,67872.0
2017-02-13 10:20:00,78.32,78.38,78.3,78.34,59835.0,61.1723,61.2192,61.1567,61.1879,59835.0
2017-02-13 10:25:00,78.34,78.4,78.29,78.31,96657.0,61.1879,61.2348,61.1489,61.1645,96657.0
2017-02-13 10:30:00,78.31,78.4,78.3,78.4,26073.0,61.1645,61.2348,61.1567,61.2348,26073.0
2017-02-13 10:35:00,78.4,78.44,78.35,78.43,51682.0,61.2348,61.266,61.1957,61.2582,51682.0
2017-02-13 10:40:00,78.44,78.47,78.4,78.44,29354.0,61.266,61.2895,61.2348,61.266,29354.0
2017-02-13 10:45:00,78.45,78.45,78.39,78.42,36794.0,61.2739,61.2739,61.227,61.2504,36794.0
2017-02-13 10:50:00,78.42,78.46,78.4,78.44,62616.0,61.2504,61.2817,61.2348,61.266,62616.0
2017-02-13 10:55:00,78.45,78.45,78.38,78.44,53537.0,61.2739,61.2739,61.2192,61.266,53537.0
2017-02-13 11:00:00,78.44,78.51,78.42,78.51,26222.0,61.266,61.3207,61.2504,61.3207,26222.0
2017-02-13 11:05:00,78.51,78.58,78.48,78.57,30165.0,61.3207,61.3754,61.2973,61.3676,30165.0
2017-02-13 11:10:00,78.57,78.59,78.54,78.58,49432.0,61.3676,61.3832,61.3441,61.3754,49432.0
2017-02-13 11:15:00,78.56,78.59,78.53,78.57,44607.0,61.3598,61.3832,61.3363,61.3676,44607.0
2017-02-13 11:20:00,78.57,78.65,78.56,78.65,30041.0,61.3676,61.4301,61.3598,61.4301,30041.0
2017-02-13 11:25:00,78.65,78.66,78.62,78.65,59776.0,61.4301,61.4379,61.4066,61.4301,59776.0
2017-02-13 11:30:00,78.65,78.69,78.62,78.69,46304.0,61.4301,61.4613,61.4066,61.4613,46304.0
2017-02-13 11:35:00,78.68,78.69,78.64,78.67,32325.0,61.4535,61.4613,61.4223,61.4457,32325.0
2017-02-13 11:40:00,78.67,78.72,78.67,78.71,65802.0,61.4457,61.4847,61.4457,61.4769,65802.0
2017-02-13 11:45:00,78.7,78.73,78.7,78.72,18910.0,61.4691,61.4925,61.4691,61.4847,18910.0
2017-02-13 11:50:00,78.72,78.73,78.67,78.69,36506.0,61.4847,61.4925,61.4457,61.4613,36506.0
2017-02-13 11:55:00,78.68,78.73,78.68,78.71,36314.0,61.4535,61.4925,61.4535,61.4769,36314.0
2017-02-13 12:00:00,78.72,78.75,78.7,78.71,34725.0,61.4847,61.5082,61.4691,61.4769,34725.0
2017-02-13 12:05:00,78.72,78.75,78.7,78.7,124179.0,61.4847,61.5082,61.4691,61.4691,124179.0
2017-02-13 12:10:00,78.7,78.73,78.7,78.7,24588.0,61.4691,61.4925,61.4691,61.4691,24588.0
2017-02-13 12:15:00,78.71,78.71,78.67,78.68,11769.0,61.4769,61.4769,61.4457,61.4535,11769.0
2017-02-13 12:20:00,78.68,78.71,78.67,78.7,38200.0,61.4535,61.4769,61.4457,61.4691,38200.0
2017-02-13 12:25:00,78.7,78.7,78.65,78.65,14262.0,61.4691,61.4691,61.4301,61.4301,14262.0
2017-02-13 12:30:00,78.66,78.67,78.64,78.67,44092.0,61.4379,61.4457,61.4223,61.4457,44092.0
2017-02-13 12:35:00,78.66,78.66,78.64,78.65,15083.0,61.4379,61.4379,61.4223,61.4301,15083.0
2017-02-13 12:40:00,78.65,78.69,78.64,78.68,14579.0,61.4301,61.4613,61.4223,61.4535,14579.0
2017-02-13 12:45:00,78.69,78.7,78.66,78.69,19210.0,61.4613,61.4691,61.4379,61.4613,19210.0
2017-02-13 12:50:00,78.69,78.73,78.68,78.72,20774.0,61.4613,61.4925,61.4535,61.4847,20774.0
2017-02-13 12:55:00,78.72,78.75,78.72,78.75,20455.0,61.4847,61.5082,61.4847,61.5082,20455.0
2017-02-13 13:00:00,78.75,78.79,78.74,78.79,23151.0,61.5082,61.5394,61.5004,61.5394,23151.0
2017-02-13 13:05:00,78.79,78.81,78.76,78.79,44141.0,61.5394,61.555,61.516,61.5394,44141.0
2017-02-13 13:10:00,78.79,78.83,78.78,78.82,21963.0,61.5394,61.5707,61.5316,61.5628,21963.0
2017-02-13 13:15:00,78.82,78.88,78.82,78.88,15535.0,61.5628,61.6097,61.5628,61.6097,15535.0
2017-02-13 13:20:00,78.89,78.92,78.87,78.87,18660.0,61.6175,61.6409,61.6019,61.6019,18660.0
2017-02-13 13:25:00,78.88,78.91,78.87,78.89,20249.0,61.6097,61.6331,61.6019,61.6175,20249.0
2017-02-13 13:30:00,78.9,78.9,78.85,78.86,11704.0,61.6253,61.6253,61.5863,61.5941,11704.0
2017-02-13 13:35:00,78.87,78.88,78.84,78.84,46883.0,61.6019,61.6097,61.5785,61.5785,46883.0
2017-02-13 13:40:00,78.83,78.84,78.8,78.81,21189.0,61.5707,61.5785,61.5472,61.555,21189.0
2017-02-13 13:45:00,78.81,78.83,78.79,78.79,9497.0,61.555,61.5707,61.5394,61.5394,9497.0
2017-02-13 13:50:00,78.8,78.82,78.79,78.8,53522.0,61.5472,61.5628,61.5394,61.5472,53522.0
2017-02-13 13:55:00,78.8,78.81,78.77,78.78,14900.0,61.5472,61.555,61.5238,61.5316,14900.0
2017-02-13 14:00:00,78.79,78.8,78.78,78.79,12638.0,61.5394,61.5472,61.5316,61.5394,12638.0
2017-02-13 14:05:00,78.78,78.79,78.75,78.79,19578.0,61.5316,61.5394,61.5082,61.5394,19578.0
2017-02-13 14:10:00,78.78,78.78,78.75,78.77,12508.0,61.5316,61.5316,61.5082,61.5238,12508.0
2017-02-13 14:15:00,78.76,78.78,78.75,78.76,14651.0,61.516,61.5316,61.5082,61.516,14651.0
2017-02-13 14:20:00,78.75,78.79,78.75,78.79,10548.0,61.5082,61.5394,61.5082,61.5394,10548.0
2017-02-13 14:25:00,78.79,78.81,78.78,78.81,16827.0,61.5394,61.555,61.5316,61.555,16827.0
2017-02-13 14:30:00,78.81,78.81,78.77,78.79,13406.0,61.555,61.555,61.5238,61.5394,13406.0
2017-02-13 14:35:00,78.79,78.8,78.78,78.78,8775.0,61.5394,61.5472,61.5316,61.5316,8775.0
2017-02-13 14:40:00,78.79,78.8,78.77,78.79,15745.0,61.5394,61.5472,61.5238,61.5394,15745.0
2017-02-13 14:45:00,78.78,78.79,78.76,78.79,26538.0,61.5316,61.5394,61.516,61.5394,26538.0
2017-02-13 14:50:00,78.79,78.79,78.76,78.77,10234.0,61.5394,61.5394,61.516,61.5238,10234.0
2017-02-13 14:55:00,78.77,78.79,78.76,78.78,22660.0,61.5238,61.5394,61.516,61.5316,22660.0
2017-02-13 15:00:00,78.78,78.79,78.77,78.78,24490.0,61.5316,61.5394,61.5238,61.5316,24490.0
2017-02-13 15:05:00,78.78,78.85,78.77,78.82,24607.0,61.5316,61.5863,61.5238,61.5628,24607.0
2017-02-13 15:10:00,78.82,78.83,78.8,78.81,15522.0,61.5628,61.5707,61.5472,61.555,15522.0
2017-02-13 15:15:00,78.81,78.81,78.73,78.73,28613.0,61.555,61.555,61.4925,61.4925,28613.0
2017-02-13 15:20:00,78.73,78.77,78.71,78.77,42521.0,61.4925,61.5238,61.4769,61.5238,42521.0
2017-02-13 15:25:00,78.77,78.83,78.76,78.83,50852.0,61.5238,61.5707,61.516,61.5707,50852.0
2017-02-13 15:30:00,78.82,78.82,78.76,78.77,51114.0,61.5628,61.5628,61.516,61.5238,51114.0
2017-02-13 15:35:00,78.77,78.78,78.74,78.78,80645.0,61.5238,61.5316,61.5004,61.5316,80645.0
2017-02-13 15:40:00,78.78,78.86,78.76,78.83,318506.0,61.5316,61.5941,61.516,61.5707,318506.0
2017-02-13 15:45:00,78.83,78.86,78.78,78.79,183508.0,61.5707,61.5941,61.5316,61.5394,183508.0
2017-02-13 15:50:00,78.79,78.81,78.76,78.78,184526.0,61.5394,61.555,61.516,61.5316,184526.0
2017-02-13 15:55:00,78.77,78.8,78.74,78.77,528091.0,61.5238,61.5472,61.5004,61.5238,528091.0
2017-02-14 09:30:00,78.59,78.63,78.32,78.4,464560.0,61.3832,61.4144,61.1723,61.2348,464560.0
2017-02-14 09:35:00,78.41,78.64,78.34,78.35,237302.0,61.2426,61.4223,61.1879,61.1957,237302.0
2017-02-14 09:40:00,78.36,78.39,78.28,78.3,144265.0,61.2036,61.227,61.1411,61.1567,144265.0
2017-02-14 09:45:00,78.31,78.34,78.27,78.34,66686.0,61.1645,61.1879,61.1333,61.1879,66686.0
2017-02-14 09:50:00,78.35,78.41,78.33,78.34,44587.0,61.1957,61.2426,61.1801,61.1879,44587.0
2017-02-14 09:55:00,78.33,78.33,78.19,78.23,37324.0,61.1801,61.1801,61.0708,61.102,37324.0
2017-02-14 10:00:00,78.24,78.25,77.92,77.93,657212.0,61.1098,61.1176,60.8599,60.8677,657212.0
2017-02-14 10:05:00,77.92,77.94,77.78,77.78,176007.0,60.8599,60.8755,60.7505,60.7505,176007.0
2017-02-14 10:10:00,77.79,77.88,77.79,77.88,173533.0,60.7584,60.8287,60.7584,60.8287,173533.0
2017-02-14 10:15:00,77.87,77.93,77.87,77.89,139258.0,60.8208,60.8677,60.8208,60.8365,139258.0
2017-02-14 10:20:00,77.89,77.97,77.87,77.94,86903.0,60.8365,60.8989,60.8208,60.8755,86903.0
2017-02-14 10:25:00,77.93,78.08,77.93,78.02,270568.0,60.8677,60.9849,60.8677,60.938,270568.0
2017-02-14 10:30:00,78.02,78.09,78.01,78.03,93686.0,60.938,60.9927,60.9302,60.9458,93686.0
2017-02-14 10:35:00,78.03,78.06,77.99,78.03,101955.0,60.9458,60.9692,60.9146,60.9458,101955.0
2017-02-14 10:40:00,78.03,78.04,77.99,78.0,120858.0,60.9458,60.9536,60.9146,60.9224,120858.0
2017-02-14 10:45:00,77.99,78.0,77.91,77.92,282215.0,60.9146,60.9224,60.8521,60.8599,282215.0
2017-02-14 10:50:00,77.92,77.99,77.91,77.97,136243.0,60.8599,60.9146,60.8521,60.8989,136243.0
2017-02-14 10:55:00,77.98,78.0,77.95,77.95,21921.0,60.9068,60.9224,60.8833,60.8833,21921.0
2017-02-14 11:00:00,77.95,77.97,77.93,77.94,53509.0,60.8833,60.8989,60.8677,60.8755,53509.0
2017-02-14 11:05:00,77.94,77.98,77.92,77.96,51764.0,60.8755,60.9068,60.8599,60.8911,51764.0
2017-02-14 11:10:00,77.96,78.0,77.94,77.96,51769.0,60.8911,60.9224,60.8755,60.8911,51769.0
2017-02-14 11:15:00,77.95,78.05,77.94,78.05,100132.0,60.8833,60.9614,60.8755,60.9614,100132.0
2017-02-14 11:20:00,78.05,78.14,78.04,78.12,90385.0,60.9614,61.0317,60.9536,61.0161,90385.0
2017-02-14 11:25:00,78.11,78.19,78.11,78.17,120286.0,61.0083,61.0708,61.0083,61.0552,120286.0
2017-02-14 11:30:00,78.15,78.21,78.13,78.18,48521.0,61.0395,61.0864,61.0239,61.063,48521.0
2017-02-14 11:35:00,78.18,78.2,78.14,78.19,39659.0,61.063,61.0786,61.0317,61.0708,39659.0
2017-02-14 11:40:00,78.19,78.22,78.17,78.17,32127.0,61.0708,61.0942,61.0552,61.0552,32127.0
2017-02-14 11:45:00,78.18,78.19,78.16,78.18,33949.0,61.063,61.0708,61.0473,61.063,33949.0
2017-02-14 11:50:00,78.17,78.19,78.11,78.15,53256.0,61.0552,61.0708,61.0083,61.0395,53256.0
2017-02-14 11:55:00,78.15,78.22,78.15,78.18,17304.0,61.0395,61.0942,61.0395,61.063,17304.0
2017-02-14 12:00:00,78.19,78.25,78.18,78.25,23069.0,61.0708,61.1176,61.063,61.1176,23069.0
2017-02-14 12:05:00,78.24,78.24,78.17,78.17,40705.0,61.1098,61.1098,61.0552,61.0552,40705.0
2017-02-14 12:10:00,78.17,78.24,78.17,78.22,56028.0,61.0552,61.1098,61.0552,61.0942,56028.0
2017-02-14 12:15:00,78.22,78.22,78.19,78.2,13200.0,61.0942,61.0942,61.0708,61.0786,13200.0
2017-02-14 12:20:00,78.21,78.22,78.18,78.22,34001.0,61.0864,61.0942,61.063,61.0942,34001.0
2017-02-14 12:25:00,78.21,78.24,78.21,78.23,28555.0,61.0864,61.1098,61.0864,61.102,28555.0
2017-02-14 12:30:00,78.23,78.26,78.21,78.23,52502.0,61.102,61.1255,61.0864,61.102,52502.0
2017-02-14 12:35:00,78.23,78.24,78.17,78.17,133286.0,61.102,61.1098,61.0552,61.0552,133286.0
2017-02-14 12:40:00,78.17,78.19,78.13,78.14,50496.0,61.0552,61.0708,61.0239,61.0317,50496.0
2017-02-14 12:45:00,78.14,78.15,78.07,78.1,71752.0,61.0317,61.0395,60.9771,61.0005,71752.0
2017-02-14 12:50:00,78.11,78.18,78.1,78.16,26625.0,61.0083,61.063,61.0005,61.0473,26625.0
2017-02-14 12:55:00,78.16,78.22,78.16,78.19,40795.0,61.0473,61.0942,61.0473,61.0708,40795.0
2017-02-14 13:00:00,78.18,78.21,78.16,78.18,19336.0,61.063,61.0864,61.0473,61.063,19336.0
2017-02-14 13:05:00,78.17,78.24,78.17,78.22,26002.0,61.0552,61.1098,61.0552,61.0942,26002.0
2017-02-14 13:10:00,78.21,78.23,78.2,78.2,6408.0,61.0864,61.102,61.0786,61.0786,6408.0
2017-02-14 13:15:00,78.2,78.22,78.18,78.19,20733.0,61.0786,61.0942,61.063,61.0708,20733.0
2017-02-14 13:20:00,78.18,78.28,78.18,78.27,8565.0,61.063,61.1411,61.063,61.1333,8565.0
2017-02-14 13:25:00,78.27,78.29,78.26,78.27,22538.0,61.1333,61.1489,61.1255,61.1333,22538.0
2017-02-14 13:30:00,78.28,78.28,78.2,78.22,12036.0,61.1411,61.1411,61.0786,61.0942,12036.0
2017-02-14 13:35:00,78.22,78.25,78.21,78.24,32604.0,61.0942,61.1176,61.0864,61.1098,32604.0
2017-02-14 13:40:00,78.23,78.26,78.23,78.23,9499.0,61.102,61.1255,61.102,61.102,9499.0
2017-02-14 13:45:00,78.24,78.25,78.21,78.24,27475.0,61.1098,61.1176,61.0864,61.1098,27475.0
2017-02-14 13:50:00,78.24,78.27,78.23,78.27,32980.0,61.1098,61.1333,61.102,61.1333,32980.0
2017-02-14 13:55:00,78.28,78.32,78.27,78.31,34722.0,61.1411,61.1723,61.1333,61.1645,34722.0
2017-02-14 14:00:00,78.31,78.35,78.31,78.34,103212.0,61.1645,61.1957,61.1645,61.1879,103212.0
2017-02-14 14:05:00,78.34,78.43,78.34,78.38,60641.0,61.1879,61.2582,61.1879,61.2192,60641.0
2017-02-14 14:10:00,78.38,78.43,78.37,78.43,50828.0,61.2192,61.2582,61.2114,61.2582,50828.0
2017-02-14 14:15:00,78.43,78.44,78.4,78.43,33916.0,61.2582,61.266,61.2348,61.2582,33916.0
2017-02-14 14:20:00,78.43,78.46,78.43,78.43,10953.0,61.2582,61.2817,61.2582,61.2582,10953.0
2017-02-14 14:25:00,78.43,78.45,78.42,78.45,12887.0,61.2582,61.2739,61.2504,61.2739,12887.0
2017-02-14 14:30:00,78.45,78.45,78.39,78.43,34216.0,61.2739,61.2739,61.227,61.2582,34216.0
2017-02-14 14:35:00,78.44,78.44,78.4,78.41,41346.0,61.266,61.266,61.2348,61.2426,41346.0
2017-02-14 14:40:00,78.41,78.43,78.39,78.41,23580.0,61.2426,61.2582,61.227,61.2426,23580.0
2017-02-14 14:45:00,78.4,78.4,78.35,78.36,29799.0,61.2348,61.2348,61.1957,61.2036,29799.0
2017-02-14 14:50:00,78.37,78.37,78.3,78.3,69038.0,61.2114,61.2114,61.1567,61.1567,69038.0
2017-02-14 14:55:00,78.3,78.32,78.28,78.28,49841.0,61.1567,61.1723,61.1411,61.1411,49841.0
2017-02-14 15:00:00,78.28,78.31,78.27,78.28,18733.0,61.1411,61.1645,61.1333,61.1411,18733.0
2017-02-14 15:05:00,78.28,78.29,78.25,78.28,17174.0,61.1411,61.1489,61.1176,61.1411,17174.0
2017-02-14 15:10:00,78.28,78.31,78.27,78.28,26376.0,61.1411,61.1645,61.1333,61.1411,26376.0
2017-02-14 15:15:00,78.29,78.3,78.27,78.29,28280.0,61.1489,61.1567,61.1333,61.1489,28280.0
2017-02-14 15:20:00,78.29,78.34,78.29,78.33,52940.0,61.1489,61.1879,61.1489,61.1801,52940.0
2017-02-14 15:25:00,78.34,78.35,78.31,78.31,95310.0,61.1879,61.1957,61.1645,61.1645,95310.0
2017-02-14 15:30:00,78.31,78.32,78.27,78.28,47435.0,61.1645,61.1723,61.1333,61.1411,47435.0
2017-02-14 15:35:00,78.28,78.35,78.28,78.34,102418.0,61.1411,61.1957,61.1411,61.1879,102418.0
2017-02-14 15:40:00,78.34,78.38,78.33,78.38,79630.0,61.1879,61.2192,61.1801,61.2192,79630.0
2017-02-14 15:45:00,78.38,78.41,78.36,78.41,171479.0,61.2192,61.2426,61.2036,61.2426,171479.0
2017-02-14 15:50:00,78.41,78.48,78.4,78.48,273653.0,61.2426,61.2973,61.2348,61.2973,273653.0
2017-02-14 15:55:00,78.48,78.5,78.36,78.38,832632.0,61.2973,61.3129,61.2036,61.2192,832632.0
2017-02-15 09:30:00,77.93,78.05,77.58,77.67,358052.0,60.8677,60.9614,60.5943,60.6646,358052.0
2017-02-15 09:35:00,77.67,77.76,77.5,77.76,373689.0,60.6646,60.7349,60.5319,60.7349,373689.0
2017-02-15 09:40:00,77.77,77.83,77.71,77.71,135096.0,60.7427,60.7896,60.6959,60.6959,135096.0
2017-02-15 09:45:00,77.71,77.79,77.63,77.77,148515.0,60.6959,60.7584,60.6334,60.7427,148515.0
2017-02-15 09:50:00,77.78,77.81,77.74,77.76,57215.0,60.7505,60.774,60.7193,60.7349,57215.0
2017-02-15 09:55:00,77.76,77.8,77.73,77.75,133265.0,60.7349,60.7662,60.7115,60.7271,133265.0
2017-02-15 10:00:00,77.75,77.85,77.74,77.85,216688.0,60.7271,60.8052,60.7193,60.8052,216688.0
2017-02-15 10:05:00,77.86,77.99,77.85,77.99,88998.0,60.813,60.9146,60.8052,60.9146,88998.0
2017-02-15 10:10:00,77.99,78.06,77.97,78.04,112033.0,60.9146,60.9692,60.8989,60.9536,112033.0
2017-02-15 10:15:00,78.04,78.04,77.94,77.95,61789.0,60.9536,60.9536,60.8755,60.8833,61789.0
2017-02-15 10:20:00,77.95,77.96,77.82,77.85,38561.0,60.8833,60.8911,60.7818,60.8052,38561.0
2017-02-15 10:25:00,77.84,77.86,77.79,77.8,31003.0,60.7974,60.813,60.7584,60.7662,31003.0
2017-02-15 10:30:00,77.79,77.89,77.77,77.85,81356.0,60.7584,60.8365,60.7427,60.8052,81356.0
2017-02-15 10:35:00,77.85,77.86,77.8,77.83,114814.0,60.8052,60.813,60.7662,60.7896,114814.0
2017-02-15 10:40:00,77.83,77.87,77.79,77.79,109432.0,60.7896,60.8208,60.7584,60.7584,109432.0
2017-02-15 10:45:00,77.79,77.82,77.75,77.78,79145.0,60.7584,60.7818,60.7271,60.7505,79145.0
2017-02-15 10:50:00,77.78,77.82,77.77,77.81,118258.0,60.7505,60.7818,60.7427,60.774,118258.0
2017-02-15 10:55:00,77.79,77.81,77.76,77.8,47564.0,60.7584,60.774,60.7349,60.7662,47564.0
2017-02-15 11:00:00,77.8,77.83,77.75,77.83,137681.0,60.7662,60.7896,60.7271,60.7896,137681.0
2017-02-15 11:05:00,77.84,77.86,77.81,77.81,85658.0,60.7974,60.813,60.774,60.774,85658.0
2017-02-15 11:10:00,77.81,77.84,77.8,77.82,22766.0,60.774,60.7974,60.7662,60.7818,22766.0
2017-02-15 11:15:00,77.82,77.85,77.79,77.8,24251.0,60.7818,60.8052,60.7584,60.7662,24251.0
2017-02-15 11:20:00,77.79,77.8,77.76,77.79,27808.0,60.7584,60.7662,60.7349,60.7584,27808.0
2017-02-15 11:25:00,77.79,77.81,77.74,77.75,19393.0,60.7584,60.774,60.7193,60.7271,19393.0
2017-02-15 11:30:00,77.76,77.78,77.73,77.74,28473.0,60.7349,60.7505,60.7115,60.7193,28473.0
2017-02-15 11:35:00,77.74,77.77,77.71,77.74,95660.0,60.7193,60.7427,60.6959,60.7193,95660.0
2017-02-15 11:40:00,77.74,77.75,77.65,77.68,85162.0,60.7193,60.7271,60.649,60.6724,85162.0
2017-02-15 11:45:00,77.68,77.71,77.65,77.65,78075.0,60.6724,60.6959,60.649,60.649,78075.0
2017-02-15 11:50:00,77.65,77.67,77.62,77.65,13196.0,60.649,60.6646,60.6256,60.649,13196.0
2017-02-15 11:55:00,77.65,77.73,77.65,77.73,74693.0,60.649,60.7115,60.649,60.7115,74693.0
2017-02-15 12:00:00,77.73,77.78,77.72,77.75,32053.0,60.7115,60.7505,60.7037,60.7271,32053.0
2017-02-15 12:05:00,77.75,77.75,77.64,77.66,21305.0,60.7271,60.7271,60.6412,60.6568,21305.0
2017-02-15 12:10:00,77.66,77.74,77.66,77.72,45795.0,60.6568,60.7193,60.6568,60.7037,45795.0
2017-02-15 12:15:00,77.73,77.77,77.7,77.76,36532.0,60.7115,60.7427,60.6881,60.7349,36532.0
2017-02-15 12:20:00,77.76,77.79,77.74,77.77,77265.0,60.7349,60.7584,60.7193,60.7427,77265.0
2017-02-15 12:25:00,77.77,77.77,77.73,77.77,48276.0,60.7427,60.7427,60.7115,60.7427,48276.0
2017-02-15 12:30:00,77.77,77.77,77.74,77.76,10300.0,60.7427,60.7427,60.7193,60.7349,10300.0
2017-02-15 12:35:00,77.77,77.83,77.76,77.83,31113.0,60.7427,60.7896,60.7349,60.7896,31113.0
2017-02-15 12:40:00,77.83,77.84,77.8,77.82,19601.0,60.7896,60.7974,60.7662,60.7818,19601.0
2017-02-15 12:45:00,77.83,77.87,77.81,77.87,27270.0,60.7896,60.8208,60.774,60.8208,27270.0
2017-02-15 12:50:00,77.87,77.92,77.87,77.9,55064.0,60.8208,60.8599,60.8208,60.8443,55064.0
2017-02-15 12:55:00,77.91,77.93,77.79,77.92,759023.0,60.8521,60.8677,60.7584,60.8599,759023.0
2017-02-15 13:00:00,77.92,77.96,77.91,77.92,107370.0,60.8599,60.8911,60.8521,60.8599,107370.0
2017-02-15 13:05:00,77.92,77.93,77.91,77.93,29276.0,60.8599,60.8677,60.8521,60.8677,29276.0
2017-02-15 13:10:00,77.93,77.96,77.92,77.92,8673.0,60.8677,60.8911,60.8599,60.8599,8673.0
2017-02-15 13:15:00,77.92,77.95,77.9,77.93,32977.0,60.8599,60.8833,60.8443,60.8677,32977.0
2017-02-15 13:20:00,77.93,77.95,77.9,77.92,39113.0,60.8677,60.8833,60.8443,60.8599,39113.0
2017-02-15 13:25:00,77.92,77.92,77.88,77.89,9347.0,60.8599,60.8599,60.8287,60.8365,9347.0
2017-02-15 13:30:00,77.9,77.91,77.87,77.88,17583.0,60.8443,60.8521,60.8208,60.8287,17583.0
2017-02-15 13:35:00,77.88,77.9,77.88,77.88,13850.0,60.8287,60.8443,60.8287,60.8287,13850.0
2017-02-15 13:40:00,77.89,77.9,77.87,77.87,46475.0,60.8365,60.8443,60.8208,60.8208,46475.0
2017-02-15 13:45:00,77.87,77.93,77.86,77.92,46230.0,60.8208,60.8677,60.813,60.8599,46230.0
2017-02-15 13:50:00,77.93,78.03,77.93,78.03,38745.0,60.8677,60.9458,60.8677,60.9458,38745.0
2017-02-15 13:55:00,78.03,78.06,78.03,78.04,62637.0,60.9458,60.9692,60.9458,60.9536,62637.0
2017-02-15 14:00:00,78.05,78.1,78.05,78.1,46734.0,60.9614,61.0005,60.9614,61.0005,46734.0
2017-02-15 14:05:00,78.09,78.14,78.09,78.13,32197.0,60.9927,61.0317,60.9927,61.0239,32197.0
2017-02-15 14:10:00,78.13,78.18,78.12,78.16,83906.0,61.0239,61.063,61.0161,61.0473,83906.0
2017-02-15 14:15:00,78.16,78.19,78.15,78.16,133178.0,61.0473,61.0708,61.0395,61.0473,133178.0
2017-02-15 14:20:00,78.17,78.2,78.15,78.2,89357.0,61.0552,61.0786,61.0395,61.0786,89357.0
2017-02-15 14:25:00,78.2,78.23,78.17,78.22,113991.0,61.0786,61.102,61.0552,61.0942,113991.0
2017-02-15 14:30:00,78.22,78.26,78.2,78.21,41154.0,61.0942,61.1255,61.0786,61.0864,41154.0
2017-02-15 14:35:00,78.2,78.22,78.2,78.2,61700.0,61.0786,61.0942,61.0786,61.0786,61700.0
2017-02-15 14:40:00,78.21,78.21,78.18,78.2,49279.0,61.0864,61.0864,61.063,61.0786,49279.0
2017-02-15 14:45:00,78.19,78.22,78.17,78.2,59248.0,61.0708,61.0942,61.0552,61.0786,59248.0
2017-02-15 14:50:00,78.2,78.22,78.17,78.18,111234.0,61.0786,61.0942,61.0552,61.063,111234.0
2017-02-15 14:55:00,78.17,78.21,78.17,78.2,36024.0,61.0552,61.0864,61.0552,61.0786,36024.0
2017-02-15 15:00:00,78.21,78.21,78.14,78.14,71325.0,61.0864,61.0864,61.0317,61.0317,71325.0
2017-02-15 15:05:00,78.14,78.19,78.12,78.18,36581.0,61.0317,61.0708,61.0161,61.063,36581.0
2017-02-15 15:10:00,78.19,78.26,78.18,78.25,49076.0,61.0708,61.1255,61.063,61.1176,49076.0
2017-02-15 15:15:00,78.26,78.3,78.25,78.26,53682.0,61.1255,61.1567,61.1176,61.1255,53682.0
2017-02-15 15:20:00,78.26,78.29,78.25,78.28,29169.0,61.1255,61.1489,61.1176,61.1411,29169.0
2017-02-15 15:25:00,78.27,78.31,78.26,78.29,124729.0,61.1333,61.1645,61.1255,61.1489,124729.0
2017-02-15 15:30:00,78.3,78.31,78.24,78.25,108811.0,61.1567,61.1645,61.1098,61.1176,108811.0
2017-02-15 15:35:00,78.25,78.3,78.25,78.3,87746.0,61.1176,61.1567,61.1176,61.1567,87746.0
2017-02-15 15:40:00,78.3,78.34,78.29,78.31,126675.0,61.1567,61.1879,61.1489,61.1645,126675.0
2017-02-15 15:45:00,78.32,78.33,78.24,78.25,122515.0,61.1723,61.1801,61.1098,61.1176,122515.0
2017-02-15 15:50:00,78.25,78.25,78.19,78.2,235603.0,61.1176,61.1176,61.0708,61.0786,235603.0
2017-02-15 15:55:00,78.2,78.24,78.13,78.23,1124908.0,61.0786,61.1098,61.0239,61.102,1124908.0
2017-02-16 09:30:00,78.35,78.66,78.13,78.63,144757.0,61.1957,61.4379,61.0239,61.4144,144757.0
2017-02-16 09:35:00,78.66,78.72,78.54,78.59,111437.0,61.4379,61.4847,61.3441,61.3832,111437.0
2017-02-16 09:40:00,78.59,78.67,78.57,78.66,113314.0,61.3832,61.4457,61.3676,61.4379,113314.0
2017-02-16 09:45:00,78.65,78.77,78.64,78.77,174870.0,61.4301,61.5238,61.4223,61.5238,174870.0
2017-02-16 09:50:00,78.77,78.81,78.74,78.75,86568.0,61.5238,61.555,61.5004,61.5082,86568.0
2017-02-16 09:55:00,78.76,78.78,78.71,78.78,114192.0,61.516,61.5316,61.4769,61.5316,114192.0
2017-02-16 10:00:00,78.77,78.88,78.76,78.84,86400.0,61.5238,61.6097,61.516,61.5785,86400.0
2017-02-16 10:05:00,78.83,78.94,78.81,78.93,206343.0,61.5707,61.6566,61.555,61.6488,206343.0
2017-02-16 10:10:00,78.93,79.08,78.93,79.07,252400.0,61.6488,61.7659,61.6488,61.7581,252400.0
2017-02-16 10:15:00,79.08,79.09,78.97,79.02,130745.0,61.7659,61.7737,61.68,61.7191,130745.0
2017-02-16 10:20:00,79.02,79.12,78.98,79.0,97294.0,61.7191,61.7972,61.6878,61.7034,97294.0
2017-02-16 10:25:00,78.99,79.04,78.97,78.97,82840.0,61.6956,61.7347,61.68,61.68,82840.0
2017-02-16 10:30:00,78.96,78.97,78.88,78.94,113082.0,61.6722,61.68,61.6097,61.6566,113082.0
2017-02-16 10:35:00,78.94,78.94,78.86,78.87,143274.0,61.6566,61.6566,61.5941,61.6019,143274.0
2017-02-16 10:40:00,78.87,78.87,78.71,78.73,163933.0,61.6019,61.6019,61.4769,61.4925,163933.0
2017-02-16 10:45:00,78.73,78.75,78.61,78.63,95379.0,61.4925,61.5082,61.3988,61.4144,95379.0
2017-02-16 10:50:00,78.63,78.69,78.63,78.66,65604.0,61.4144,61.4613,61.4144,61.4379,65604.0
2017-02-16 10:55:00,78.66,78.79,78.65,78.74,84174.0,61.4379,61.5394,61.4301,61.5004,84174.0
2017-02-16 11:00:00,78.74,78.74,78.65,78.71,43109.0,61.5004,61.5004,61.4301,61.4769,43109.0
2017-02-16 11:05:00,78.73,78.73,78.62,78.66,56091.0,61.4925,61.4925,61.4066,61.4379,56091.0
2017-02-16 11:10:00,78.67,78.68,78.57,78.62,77490.0,61.4457,61.4535,61.3676,61.4066,77490.0
2017-02-16 11:15:00,78.62,78.76,78.61,78.72,186739.0,61.4066,61.516,61.3988,61.4847,186739.0
2017-02-16 11:20:00,78.71,78.73,78.65,78.67,46877.0,61.4769,61.4925,61.4301,61.4457,46877.0
2017-02-16 11:25:00,78.67,78.67,78.59,78.64,51590.0,61.4457,61.4457,61.3832,61.4223,51590.0
2017-02-16 11:30:00,78.64,78.64,78.57,78.63,62883.0,61.4223,61.4223,61.3676,61.4144,62883.0
2017-02-16 11:35:00,78.63,78.67,78.6,78.61,67340.0,61.4144,61.4457,61.391,61.3988,67340.0
2017-02-16 11:40:00,78.61,78.65,78.59,78.61,52443.0,61.3988,61.4301,61.3832,61.3988,52443.0
2017-02-16 11:45:00,78.61,78.61,78.55,78.6,43881.0,61.3988,61.3988,61.352,61.391,43881.0
2017-02-16 11:50:00,78.6,78.68,78.6,78.68,72981.0,61.391,61.4535,61.391,61.4535,72981.0
2017-02-16 11:55:00,78.68,78.75,78.67,78.74,234786.0,61.4535,61.5082,61.4457,61.5004,234786.0
2017-02-16 12:00:00,78.75,78.75,78.71,78.72,64412.0,61.5082,61.5082,61.4769,61.4847,64412.0
2017-02-16 12:05:00,78.72,78.73,78.64,78.65,47235.0,61.4847,61.4925,61.4223,61.4301,47235.0
2017-02-16 12:10:00,78.65,78.7,78.65,78.66,31524.0,61.4301,61.4691,61.4301,61.4379,31524.0
2017-02-16 12:15:00,78.65,78.69,78.63,78.66,33352.0,61.4301,61.4613,61.4144,61.4379,33352.0
2017-02-16 12:20:00,78.67,78.74,78.66,78.68,54464.0,61.4457,61.5004,61.4379,61.4535,54464.0
2017-02-16 12:25:00,78.68,78.69,78.65,78.67,23731.0,61.4535,61.4613,61.4301,61.4457,23731.0
2017-02-16 12:30:00,78.67,78.7,78.65,78.67,33475.0,61.4457,61.4691,61.4301,61.4457,33475.0
2017-02-16 12:35:00,78.67,78.71,78.66,78.69,28099.0,61.4457,61.4769,61.4379,61.4613,28099.0
2017-02-16 12:40:00,78.7,78.71,78.69,78.7,22523.0,61.4691,61.4769,61.4613,61.4691,22523.0
2017-02-16 12:45:00,78.7,78.74,78.69,78.73,33974.0,61.4691,61.5004,61.4613,61.4925,33974.0
2017-02-16 12:50:00,78.74,78.78,78.73,78.77,59253.0,61.5004,61.5316,61.4925,61.5238,59253.0
2017-02-16 12:55:00,78.76,78.76,78.73,78.73,29700.0,61.516,61.516,61.4925,61.4925,29700.0
2017-02-16 13:00:00,78.73,78.75,78.64,78.64,38112.0,61.4925,61.5082,61.4223,61.4223,38112.0
2017-02-16 13:05:00,78.64,78.66,78.61,78.61,30880.0,61.4223,61.4379,61.3988,61.3988,30880.0
2017-02-16 13:10:00,78.61,78.62,78.57,78.59,41554.0,61.3988,61.4066,61.3676,61.3832,41554.0
2017-02-16 13:15:00,78.6,78.62,78.59,78.62,38612.0,61.391,61.4066,61.3832,61.4066,38612.0
2017-02-16 13:20:00,78.63,78.65,78.58,78.58,35819.0,61.4144,61.4301,61.3754,61.3754,35819.0
2017-02-16 13:25:00,78.57,78.61,78.55,78.59,22944.0,61.3676,61.3988,61.352,61.3832,22944.0
2017-02-16 13:30:00,78.59,78.61,78.57,78.6,35857.0,61.3832,61.3988,61.3676,61.391,35857.0
2017-02-16 13:35:00,78.6,78.67,78.6,78.66,31619.0,61.391,61.4457,61.391,61.4379,31619.0
2017-02-16 13:40:00,78.67,78.69,78.65,78.65,42243.0,61.4457,61.4613,61.4301,61.4301,42243.0
2017-02-16 13:45:00,78.65,78.69,78.63,78.65,43106.0,61.4301,61.4613,61.4144,61.4301,43106.0
2017-02-16 13:50:00,78.66,78.66,78.62,78.64,22894.0,61.4379,61.4379,61.4066,61.4223,22894.0
2017-02-16 13:55:00,78.64,78.65,78.6,78.61,50287.0,61.4223,61.4301,61.391,61.3988,50287.0
2017-02-16 14:00:00,78.61,78.62,78.59,78.61,37099.0,61.3988,61.4066,61.3832,61.3988,37099.0
2017-02-16 14:05:00,78.6,78.65,78.57,78.65,45562.0,61.391,61.4301,61.3676,61.4301,45562.0
2017-02-16 14:10:00,78.64,78.66,78.62,78.63,36676.0,61.4223,61.4379,61.4066,61.4144,36676.0
2017-02-16 14:15:00,78.63,78.64,78.56,78.58,147559.0,61.4144,61.4223,61.3598,61.3754,147559.0
2017-02-16 14:20:00,78.58,78.6,78.53,78.54,44283.0,61.3754,61.391,61.3363,61.3441,44283.0
2017-02-16 14:25:00,78.52,78.54,78.5,78.53,159067.0,61.3285,61.3441,61.3129,61.3363,159067.0
2017-02-16 14:30:00,78.53,78.54,78.46,78.51,109476.0,61.3363,61.3441,61.2817,61.3207,109476.0
2017-02-16 14:35:00,78.51,78.51,78.48,78.5,48891.0,61.3207,61.3207,61.2973,61.3129,48891.0
2017-02-16 14:40:00,78.49,78.56,78.48,78.53,39180.0,61.3051,61.3598,61.2973,61.3363,39180.0
2017-02-16 14:45:00,78.53,78.56,78.51,78.52,37119.0,61.3363,61.3598,61.3207,61.3285,37119.0
2017-02-16 14:50:00,78.51,78.56,78.49,78.55,38675.0,61.3207,61.3598,61.3051,61.352,38675.0
2017-02-16 14:55:00,78.55,78.55,78.52,78.54,45277.0,61.352,61.352,61.3285,61.3441,45277.0
2017-02-16 15:00:00,78.54,78.58,78.53,78.57,41658.0,61.3441,61.3754,61.3363,61.3676,41658.0
2017-02-16 15:05:00,78.57,78.58,78.52,78.54,76290.0,61.3676,61.3754,61.3285,61.3441,76290.0
2017-02-16 15:10:00,78.54,78.6,78.53,78.58,46662.0,61.3441,61.391,61.3363,61.3754,46662.0
2017-02-16 15:15:00,78.58,78.61,78.56,78.57,62029.0,61.3754,61.3988,61.3598,61.3676,62029.0
2017-02-16 15:20:00,78.57,78.64,78.57,78.6,177018.0,61.3676,61.4223,61.3676,61.391,177018.0
2017-02-16 15:25:00,78.61,78.67,78.6,78.65,47480.0,61.3988,61.4457,61.391,61.4301,47480.0
2017-02-16 15:30:00,78.65,78.71,78.63,78.69,86324.0,61.4301,61.4769,61.4144,61.4613,86324.0
2017-02-16 15:35:00,78.69,78.71,78.66,78.67,109749.0,61.4613,61.4769,61.4379,61.4457,109749.0
2017-02-16 15:40:00,78.68,78.7,78.63,78.65,105253.0,61.4535,61.4691,61.4144,61.4301,105253.0
2017-02-16 15:45:00,78.65,78.65,78.57,78.57,105205.0,61.4301,61.4301,61.3676,61.3676,105205.0
2017-02-16 15:50:00,78.57,78.61,78.57,78.59,236242.0,61.3676,61.3988,61.3676,61.3832,236242.0
2017-02-16 15:55:00,78.6,78.66,78.57,78.64,835002.0,61.391,61.4379,61.3676,61.4223,835002.0
2017-02-17 09:30:00,78.82,78.93,78.56,78.64,168699.0,61.5628,61.6488,61.3598,61.4223,168699.0
2017-02-17 09:35:00,78.64,78.88,78.64,78.78,287034.0,61.4223,61.6097,61.4223,61.5316,287034.0
2017-02-17 09:40:00,78.77,78.78,78.65,78.67,85862.0,61.5238,61.5316,61.4301,61.4457,85862.0
2017-02-17 09:45:00,78.67,78.77,78.64,78.77,57728.0,61.4457,61.5238,61.4223,61.5238,57728.0
2017-02-17 09:50:00,78.77,78.82,78.73,78.8,68977.0,61.5238,61.5628,61.4925,61.5472,68977.0
2017-02-17 09:55:00,78.81,78.85,78.78,78.84,47981.0,61.555,61.5863,61.5316,61.5785,47981.0
2017-02-17 10:00:00,78.84,78.84,78.7,78.72,156165.0,61.5785,61.5785,61.4691,61.4847,156165.0
2017-02-17 10:05:00,78.72,78.84,78.69,78.82,56600.0,61.4847,61.5785,61.4613,61.5628,56600.0
2017-02-17 10:10:00,78.82,78.89,78.79,78.89,57700.0,61.5628,61.6175,61.5394,61.6175,57700.0
2017-02-17 10:15:00,78.89,78.89,78.81,78.82,32244.0,61.6175,61.6175,61.555,61.5628,32244.0
2017-02-17 10:20:00,78.81,78.81,78.75,78.77,88153.0,61.555,61.555,61.5082,61.5238,88153.0
2017-02-17 10:25:00,78.76,78.8,78.69,78.73,73990.0,61.516,61.5472,61.4613,61.4925,73990.0
2017-02-17 10:30:00,78.72,78.72,78.67,78.68,46360.0,61.4847,61.4847,61.4457,61.4535,46360.0
2017-02-17 10:35:00,78.68,78.7,78.61,78.61,97688.0,61.4535,61.4691,61.3988,61.3988,97688.0
2017-02-17 10:40:00,78.61,78.61,78.54,78.57,35291.0,61.3988,61.3988,61.3441,61.3676,35291.0
2017-02-17 10:45:00,78.57,78.61,78.52,78.6,30458.0,61.3676,61.3988,61.3285,61.391,30458.0
2017-02-17 10:50:00,78.6,78.6,78.53,78.55,46319.0,61.391,61.391,61.3363,61.352,46319.0
2017-02-17 10:55:00,78.55,78.56,78.46,78.46,25558.0,61.352,61.3598,61.2817,61.2817,25558.0
2017-02-17 11:00:00,78.45,78.45,78.34,78.36,82684.0,61.2739,61.2739,61.1879,61.2036,82684.0
2017-02-17 11:05:00,78.36,78.36,78.28,78.28,81247.0,61.2036,61.2036,61.1411,61.1411,81247.0
2017-02-17 11:10:00,78.29,78.32,78.28,78.31,46420.0,61.1489,61.1723,61.1411,61.1645,46420.0
2017-02-17 11:15:00,78.32,78.38,78.28,78.3,125453.0,61.1723,61.2192,61.1411,61.1567,125453.0
2017-02-17 11:20:00,78.29,78.31,78.27,78.29,74425.0,61.1489,61.1645,61.1333,61.1489,74425.0
2017-02-17 11:25:00,78.3,78.34,78.27,78.34,45775.0,61.1567,61.1879,61.1333,61.1879,45775.0
2017-02-17 11:30:00,78.34,78.37,78.32,78.32,50539.0,61.1879,61.2114,61.1723,61.1723,50539.0
2017-02-17 11:35:00,78.32,78.4,78.31,78.4,85948.0,61.1723,61.2348,61.1645,61.2348,85948.0
2017-02-17 11:40:00,78.39,78.41,78.37,78.41,28442.0,61.227,61.2426,61.2114,61.2426,28442.0
2017-02-17 11:45:00,78.41,78.44,78.4,78.44,41185.0,61.2426,61.266,61.2348,61.266,41185.0
2017-02-17 11:50:00,78.43,78.44,78.39,78.41,56464.0,61.2582,61.266,61.227,61.2426,56464.0
2017-02-17 11:55:00,78.41,78.42,78.36,78.38,77943.0,61.2426,61.2504,61.2036,61.2192,77943.0
2017-02-17 12:00:00,78.38,78.4,78.35,78.39,23017.0,61.2192,61.2348,61.1957,61.227,23017.0
2017-02-17 12:05:00,78.39,78.44,78.37,78.44,20074.0,61.227,61.266,61.2114,61.266,20074.0
2017-02-17 12:10:00,78.43,78.43,78.38,78.4,28477.0,61.2582,61.2582,61.2192,61.2348,28477.0
2017-02-17 12:15:00,78.4,78.42,78.38,78.41,14510.0,61.2348,61.2504,61.2192,61.2426,14510.0
2017-02-17 12:20:00,78.41,78.44,78.39,78.42,29060.0,61.2426,61.266,61.227,61.2504,29060.0
2017-02-17 12:25:00,78.42,78.44,78.39,78.4,15470.0,61.2504,61.266,61.227,61.2348,15470.0
2017-02-17 12:30:00,78.41,78.41,78.39,78.41,16142.0,61.2426,61.2426,61.227,61.2426,16142.0
2017-02-17 12:35:00,78.41,78.43,78.38,78.39,20100.0,61.2426,61.2582,61.2192,61.227,20100.0
2017-02-17 12:40:00,78.39,78.39,78.35,78.37,24532.0,61.227,61.227,61.1957,61.2114,24532.0
2017-02-17 12:45:00,78.38,78.41,78.37,78.41,27820.0,61.2192,61.2426,61.2114,61.2426,27820.0
2017-02-17 12:50:00,78.41,78.45,78.4,78.45,14225.0,61.2426,61.2739,61.2348,61.2739,14225.0
2017-02-17 12:55:00,78.45,78.48,78.43,78.48,26694.0,61.2739,61.2973,61.2582,61.2973,26694.0
2017-02-17 13:00:00,78.48,78.49,78.46,78.46,22490.0,61.2973,61.3051,61.2817,61.2817,22490.0
2017-02-17 13:05:00,78.47,78.49,78.46,78.48,28966.0,61.2895,61.3051,61.2817,61.2973,28966.0
2017-02-17 13:10:00,78.47,78.5,78.46,78.5,36721.0,61.2895,61.3129,61.2817,61.3129,36721.0
2017-02-17 13:15:00,78.49,78.5,78.47,78.5,27294.0,61.3051,61.3129,61.2895,61.3129,27294.0
2017-02-17 13:20:00,78.5,78.5,78.48,78.49,9012.0,61.3129,61.3129,61.2973,61.3051,9012.0
2017-02-17 13:25:00,78.5,78.51,78.48,78.49,59607.0,61.3129,61.3207,61.2973,61.3051,59607.0
2017-02-17 13:30:00,78.49,78.52,78.48,78.5,25311.0,61.3051,61.3285,61.2973,61.3129,25311.0
2017-02-17 13:35:00,78.51,78.52,78.48,78.52,48148.0,61.3207,61.3285,61.2973,61.3285,48148.0
2017-02-17 13:40:00,78.52,78.53,78.48,78.49,38087.0,61.3285,61.3363,61.2973,61.3051,38087.0
2017-02-17 13:45:00,78.49,78.51,78.48,78.5,14678.0,61.3051,61.3207,61.2973,61.3129,14678.0
2017-02-17 13:50:00,78.5,78.52,78.47,78.52,67812.0,61.3129,61.3285,61.2895,61.3285,67812.0
2017-02-17 13:55:00,78.52,78.54,78.5,78.52,32542.0,61.3285,61.3441,61.3129,61.3285,32542.0
2017-02-17 14:00:00,78.53,78.54,78.51,78.52,21551.0,61.3363,61.3441,61.3207,61.3285,21551.0
2017-02-17 14:05:00,78.52,78.59,78.52,78.59,20436.0,61.3285,61.3832,61.3285,61.3832,20436.0
2017-02-17 14:10:00,78.59,78.61,78.58,78.59,32828.0,61.3832,61.3988,61.3754,61.3832,32828.0
2017-02-17 14:15:00,78.59,78.61,78.56,78.57,21870.0,61.3832,61.3988,61.3598,61.3676,21870.0
2017-02-17 14:20:00,78.56,78.6,78.55,78.6,35024.0,61.3598,61.391,61.352,61.391,35024.0
2017-02-17 14:25:00,78.6,78.64,78.6,78.63,33596.0,61.391,61.4223,61.391,61.4144,33596.0
2017-02-17 14:30:00,78.63,78.68,78.62,78.66,87258.0,61.4144,61.4535,61.4066,61.4379,87258.0
2017-02-17 14:35:00,78.66,78.66,78.49,78.55,95993.0,61.4379,61.4379,61.3051,61.352,95993.0
2017-02-17 14:40:00,78.55,78.56,78.46,78.48,37646.0,61.352,61.3598,61.2817,61.2973,37646.0
2017-02-17 14:45:00,78.49,78.5,78.47,78.49,163916.0,61.3051,61.3129,61.2895,61.3051,163916.0
2017-02-17 14:50:00,78.48,78.49,78.37,78.38,68579.0,61.2973,61.3051,61.2114,61.2192,68579.0
2017-02-17 14:55:00,78.38,78.44,78.37,78.44,95881.0,61.2192,61.266,61.2114,61.266,95881.0
2017-02-17 15:00:00,78.44,78.45,78.42,78.44,39059.0,61.266,61.2739,61.2504,61.266,39059.0
2017-02-17 15:05:00,78.44,78.46,78.42,78.45,41432.0,61.266,61.2817,61.2504,61.2739,41432.0
2017-02-17 15:10:00,78.46,78.56,78.45,78.56,95074.0,61.2817,61.3598,61.2739,61.3598,95074.0
2017-02-17 15:15:00,78.55,78.6,78.53,78.59,41926.0,61.352,61.391,61.3363,61.3832,41926.0
2017-02-17 15:20:00,78.59,78.6,78.54,78.56,29145.0,61.3832,61.391,61.3441,61.3598,29145.0
2017-02-17 15:25:00,78.55,78.6,78.55,78.59,84527.0,61.352,61.391,61.352,61.3832,84527.0
2017-02-17 15:30:00,78.59,78.63,78.57,78.63,108604.0,61.3832,61.4144,61.3676,61.4144,108604.0
2017-02-17 15:35:00,78.62,78.63,78.58,78.6,70876.0,61.4066,61.4144,61.3754,61.391,70876.0
2017-02-17 15:40:00,78.59,78.63,78.58,78.62,78926.0,61.3832,61.4144,61.3754,61.4066,78926.0
2017-02-17 15:45:00,78.63,78.69,78.63,78.69,229073.0,61.4144,61.4613,61.4144,61.4613,229073.0
2017-02-17 15:50:00,78.69,78.76,78.68,78.76,272285.0,61.4613,61.516,61.4535,61.516,272285.0
2017-02-17 15:55:00,78.76,78.78,78.72,78.77,736542.0,61.516,61.5316,61.4847,61.5238,736542.0
2017-02-21 09:30:00,78.66,78.85,78.35,78.69,186196.0,61.4379,61.5863,61.1957,61.4613,186196.0
2017-02-21 09:35:00,78.69,78.72,78.6,78.66,100570.0,61.4613,61.4847,61.391,61.4379,100570.0
2017-02-21 09:40:00,78.67,78.75,78.64,78.69,141149.0,61.4457,61.5082,61.4223,61.4613,141149.0
2017-02-21 09:45:00,78.68,78.76,78.66,78.72,122555.0,61.4535,61.516,61.4379,61.4847,122555.0
2017-02-21 09:50:00,78.72,78.82,78.7,78.8,65471.0,61.4847,61.5628,61.4691,61.5472,65471.0
2017-02-21 09:55:00,78.8,78.88,78.79,78.86,86487.0,61.5472,61.6097,61.5394,61.5941,86487.0
2017-02-21 10:00:00,78.87,78.97,78.83,78.97,35621.0,61.6019,61.68,61.5707,61.68,35621.0
2017-02-21 10:05:00,78.96,79.09,78.93,79.08,46196.0,61.6722,61.7737,61.6488,61.7659,46196.0
2017-02-21 10:10:00,79.07,79.11,79.06,79.09,77267.0,61.7581,61.7894,61.7503,61.7737,77267.0
2017-02-21 10:15:00,79.08,79.19,79.08,79.19,66080.0,61.7659,61.8518,61.7659,61.8518,66080.0
2017-02-21 10:20:00,79.19,79.24,79.17,79.21,30168.0,61.8518,61.8909,61.8362,61.8675,30168.0
2017-02-21 10:25:00,79.22,79.28,79.22,79.23,76596.0,61.8753,61.9221,61.8753,61.8831,76596.0
2017-02-21 10:30:00,79.22,79.22,79.14,79.15,64269.0,61.8753,61.8753,61.8128,61.8206,64269.0
2017-02-21 10:35:00,79.15,79.23,79.15,79.2,61957.0,61.8206,61.8831,61.8206,61.8596,61957.0
2017-02-21 10:40:00,79.2,79.24,79.17,79.22,170210.0,61.8596,61.8909,61.8362,61.8753,170210.0
2017-02-21 10:45:00,79.22,79.23,79.19,79.21,97526.0,61.8753,61.8831,61.8518,61.8675,97526.0
2017-02-21 10:50:00,79.22,79.26,79.2,79.23,73663.0,61.8753,61.9065,61.8596,61.8831,73663.0
2017-02-21 10:55:00,79.22,79.27,79.22,79.24,50974.0,61.8753,61.9143,61.8753,61.8909,50974.0
2017-02-21 11:00:00,79.23,79.24,79.2,79.2,29967.0,61.8831,61.8909,61.8596,61.8596,29967.0
2017-02-21 11:05:00,79.21,79.23,79.19,79.22,61816.0,61.8675,61.8831,61.8518,61.8753,61816.0
2017-02-21 11:10:00,79.22,79.27,79.2,79.26,55718.0,61.8753,61.9143,61.8596,61.9065,55718.0
2017-02-21 11:15:00,79.27,79.32,79.26,79.29,50510.0,61.9143,61.9534,61.9065,61.9299,50510.0
2017-02-21 11:20:00,79.29,79.32,79.27,79.27,26229.0,61.9299,61.9534,61.9143,61.9143,26229.0
2017-02-21 11:25:00,79.26,79.29,79.26,79.27,20211.0,61.9065,61.9299,61.9065,61.9143,20211.0
2017-02-21 11:30:00,79.27,79.27,79.19,79.2,110748.0,61.9143,61.9143,61.8518,61.8596,110748.0
2017-02-21 11:35:00,79.2,79.2,79.14,79.2,79147.0,61.8596,61.8596,61.8128,61.8596,79147.0
2017-02-21 11:40:00,79.2,79.25,79.19,79.25,33329.0,61.8596,61.8987,61.8518,61.8987,33329.0
2017-02-21 11:45:00,79.26,79.31,79.25,79.3,20357.0,61.9065,61.9456,61.8987,61.9378,20357.0
2017-02-21 11:50:00,79.31,79.35,79.29,79.3,44841.0,61.9456,61.9768,61.9299,61.9378,44841.0
2017-02-21 11:55:00,79.3,79.36,79.28,79.34,34651.0,61.9378,61.9846,61.9221,61.969,34651.0
2017-02-21 12:00:00,79.34,79.43,79.33,79.4,47048.0,61.969,62.0393,61.9612,62.0159,47048.0
2017-02-21 12:05:00,79.39,79.41,79.37,79.39,46786.0,62.008,62.0237,61.9924,62.008,46786.0
2017-02-21 12:10:00,79.38,79.4,79.33,79.33,68551.0,62.0002,62.0159,61.9612,61.9612,68551.0
2017-02-21 12:15:00,79.33,79.37,79.32,79.36,37176.0,61.9612,61.9924,61.9534,61.9846,37176.0
2017-02-21 12:20:00,79.36,79.37,79.32,79.33,113815.0,61.9846,61.9924,61.9534,61.9612,113815.0
2017-02-21 12:25:00,79.32,79.38,79.31,79.34,169189.0,61.9534,62.0002,61.9456,61.969,169189.0
2017-02-21 12:30:00,79.34,79.38,79.33,79.35,133383.0,61.969,62.0002,61.9612,61.9768,133383.0
2017-02-21 12:35:00,79.34,79.36,79.3,79.31,143775.0,61.969,61.9846,61.9378,61.9456,143775.0
2017-02-21 12:40:00,79.31,79.35,79.3,79.34,128449.0,61.9456,61.9768,61.9378,61.969,128449.0
2017-02-21 12:45:00,79.33,79.35,79.32,79.33,18553.0,61.9612,61.9768,61.9534,61.9612,18553.0
2017-02-21 12:50:00,79.32,79.34,79.3,79.33,19857.0,61.9534,61.969,61.9378,61.9612,19857.0
2017-02-21 12:55:00,79.33,79.33,79.27,79.29,20333.0,61.9612,61.9612,61.9143,61.9299,20333.0
2017-02-21 13:00:00,79.28,79.3,79.26,79.29,46753.0,61.9221,61.9378,61.9065,61.9299,46753.0
2017-02-21 13:05:00,79.29,79.29,79.24,79.26,68124.0,61.9299,61.9299,61.8909,61.9065,68124.0
2017-02-21 13:10:00,79.26,79.27,79.23,79.25,76800.0,61.9065,61.9143,61.8831,61.8987,76800.0
2017-02-21 13:15:00,79.26,79.31,79.25,79.31,62445.0,61.9065,61.9456,61.8987,61.9456,62445.0
2017-02-21 13:20:00,79.31,79.32,79.28,79.29,53941.0,61.9456,61.9534,61.9221,61.9299,53941.0
2017-02-21 13:25:00,79.29,79.37,79.29,79.34,77363.0,61.9299,61.9924,61.9299,61.969,77363.0
2017-02-21 13:30:00,79.35,79.38,79.34,79.35,13860.0,61.9768,62.0002,61.969,61.9768,13860.0
2017-02-21 13:35:00,79.34,79.38,79.32,79.37,52707.0,61.969,62.0002,61.9534,61.9924,52707.0
2017-02-21 13:40:00,79.37,79.39,79.36,79.38,49148.0,61.9924,62.008,61.9846,62.0002,49148.0
2017-02-21 13:45:00,79.38,79.41,79.38,79.39,15248.0,62.0002,62.0237,62.0002,62.008,15248.0
2017-02-21 13:50:00,79.38,79.42,79.38,79.41,21015.0,62.0002,62.0315,62.0002,62.0237,21015.0
2017-02-21 13:55:00,79.41,79.44,79.41,79.44,30287.0,62.0237,62.0471,62.0237,62.0471,30287.0
2017-02-21 14:00:00,79.43,79.45,79.42,79.44,25817.0,62.0393,62.0549,62.0315,62.0471,25817.0
2017-02-21 14:05:00,79.45,79.48,79.43,79.48,31127.0,62.0549,62.0783,62.0393,62.0783,31127.0
2017-02-21 14:10:00,79.48,79.52,79.48,79.5,45940.0,62.0783,62.1096,62.0783,62.094,45940.0
2017-02-21 14:15:00,79.51,79.57,79.5,79.57,54264.0,62.1018,62.1486,62.094,62.1486,54264.0
2017-02-21 14:20:00,79.58,79.66,79.57,79.62,140043.0,62.1564,62.2189,62.1486,62.1877,140043.0
2017-02-21 14:25:00,79.62,79.62,79.6,79.62,100256.0,62.1877,62.1877,62.1721,62.1877,100256.0
2017-02-21 14:30:00,79.62,79.62,79.57,79.58,162733.0,62.1877,62.1877,62.1486,62.1564,162733.0
2017-02-21 14:35:00,79.58,79.65,79.57,79.65,87971.0,62.1564,62.2111,62.1486,62.2111,87971.0
2017-02-21 14:40:00,79.64,79.65,79.61,79.62,49950.0,62.2033,62.2111,62.1799,62.1877,49950.0
2017-02-21 14:45:00,79.62,79.68,79.6,79.67,39322.0,62.1877,62.2346,62.1721,62.2267,39322.0
2017-02-21 14:50:00,79.67,79.67,79.64,79.66,35357.0,62.2267,62.2267,62.2033,62.2189,35357.0
2017-02-21 14:55:00,79.67,79.69,79.62,79.64,33984.0,62.2267,62.2424,62.1877,62.2033,33984.0
2017-02-21 15:00:00,79.64,79.72,79.63,79.71,59610.0,62.2033,62.2658,62.1955,62.258,59610.0
2017-02-21 15:05:00,79.7,79.77,79.7,79.75,26742.0,62.2502,62.3048,62.2502,62.2892,26742.0
2017-02-21 15:10:00,79.75,79.81,79.73,79.81,62155.0,62.2892,62.3361,62.2736,62.3361,62155.0
2017-02-21 15:15:00,79.8,79.81,79.76,79.79,72679.0,62.3283,62.3361,62.297,62.3205,72679.0
2017-02-21 15:20:00,79.79,79.81,79.75,79.81,249777.0,62.3205,62.3361,62.2892,62.3361,249777.0
2017-02-21 15:25:00,79.81,79.83,79.77,79.8,186303.0,62.3361,62.3517,62.3048,62.3283,186303.0
2017-02-21 15:30:00,79.8,79.8,79.73,79.76,112459.0,62.3283,62.3283,62.2736,62.297,112459.0
2017-02-21 15:35:00,79.76,79.76,79.7,79.7,132874.0,62.297,62.297,62.2502,62.2502,132874.0
2017-02-21 15:40:00,79.71,79.72,79.69,79.69,155618.0,62.258,62.2658,62.2424,62.2424,155618.0
2017-02-21 15:45:00,79.7,79.72,79.68,79.68,245098.0,62.2502,62.2658,62.2346,62.2346,245098.0
2017-02-21 15:50:00,79.69,79.79,79.68,79.78,466735.0,62.2424,62.3205,62.2346,62.3127,466735.0
2017-02-21 15:55:00,79.79,79.83,79.74,79.74,668168.0,62.3205,62.3517,62.2814,62.2814,668168.0
2017-02-22 09:30:00,79.81,80.06,79.75,79.85,188517.0,62.3361,62.5314,62.2892,62.3673,188517.0
2017-02-22 09:35:00,79.85,79.98,79.77,79.8,147235.0,62.3673,62.4689,62.3048,62.3283,147235.0
2017-02-22 09:40:00,79.81,79.87,79.79,79.87,112115.0,62.3361,62.383,62.3205,62.383,112115.0
2017-02-22 09:45:00,79.86,80.04,79.85,79.94,70872.0,62.3751,62.5157,62.3673,62.4376,70872.0
2017-02-22 09:50:00,79.93,79.98,79.88,79.88,42433.0,62.4298,62.4689,62.3908,62.3908,42433.0
2017-02-22 09:55:00,79.88,79.89,79.71,79.75,66515.0,62.3908,62.3986,62.258,62.2892,66515.0
2017-02-22 10:00:00,79.74,79.78,79.71,79.76,123817.0,62.2814,62.3127,62.258,62.297,123817.0
2017-02-22 10:05:00,79.75,79.81,79.68,79.76,68469.0,62.2892,62.3361,62.2346,62.297,68469.0
2017-02-22 10:10:00,79.76,79.78,79.68,79.71,64942.0,62.297,62.3127,62.2346,62.258,64942.0
2017-02-22 10:15:00,79.71,79.8,79.7,79.77,55541.0,62.258,62.3283,62.2502,62.3048,55541.0
2017-02-22 10:20:00,79.78,79.78,79.73,79.76,21773.0,62.3127,62.3127,62.2736,62.297,21773.0
2017-02-22 10:25:00,79.76,79.78,79.7,79.74,39801.0,62.297,62.3127,62.2502,62.2814,39801.0
2017-02-22 10:30:00,79.74,79.74,79.6,79.62,45226.0,62.2814,62.2814,62.1721,62.1877,45226.0
2017-02-22 10:35:00,79.62,79.67,79.59,79.61,121292.0,62.1877,62.2267,62.1643,62.1799,121292.0
2017-02-22 10:40:00,79.61,79.61,79.48,79.5,105771.0,62.1799,62.1799,62.0783,62.094,105771.0
2017-02-22 10:45:00,79.49,79.49,79.36,79.37,63046.0,62.0862,62.0862,61.9846,61.9924,63046.0
2017-02-22 10:50:00,79.37,79.45,79.34,79.39,51410.0,61.9924,62.0549,61.969,62.008,51410.0
2017-02-22 10:55:00,79.39,79.4,79.32,79.37,49079.0,62.008,62.0159,61.9534,61.9924,49079.0
2017-02-22 11:00:00,79.38,79.43,79.38,79.41,46767.0,62.0002,62.0393,62.0002,62.0237,46767.0
2017-02-22 11:05:00,79.42,79.48,79.42,79.43,37362.0,62.0315,62.0783,62.0315,62.0393,37362.0
2017-02-22 11:10:00,79.44,79.44,79.38,79.38,43508.0,62.0471,62.0471,62.0002,62.0002,43508.0
2017-02-22 11:15:00,79.37,79.41,79.35,79.39,47283.0,61.9924,62.0237,61.9768,62.008,47283.0
2017-02-22 11:20:00,79.39,79.4,79.32,79.32,24857.0,62.008,62.0159,61.9534,61.9534,24857.0
2017-02-22 11:25:00,79.31,79.35,79.29,79.32,38486.0,61.9456,61.9768,61.9299,61.9534,38486.0
2017-02-22 11:30:00,79.33,79.35,79.3,79.32,36828.0,61.9612,61.9768,61.9378,61.9534,36828.0
2017-02-22 11:35:00,79.31,79.32,79.27,79.28,15884.0,61.9456,61.9534,61.9143,61.9221,15884.0
2017-02-22 11:40:00,79.29,79.32,79.24,79.25,31187.0,61.9299,61.9534,61.8909,61.8987,31187.0
2017-02-22 11:45:00,79.26,79.26,79.22,79.24,54255.0,61.9065,61.9065,61.8753,61.8909,54255.0
2017-02-22 11:50:00,79.25,79.26,79.22,79.25,43329.0,61.8987,61.9065,61.8753,61.8987,43329.0
2017-02-22 11:55:00,79.25,79.25,79.2,79.21,25436.0,61.8987,61.8987,61.8596,61.8675,25436.0
2017-02-22 12:00:00,79.2,79.22,79.16,79.16,42046.0,61.8596,61.8753,61.8284,61.8284,42046.0
2017-02-22 12:05:00,79.17,79.21,79.16,79.19,25970.0,61.8362,61.8675,61.8284,61.8518,25970.0
2017-02-22 12:10:00,79.2,79.22,79.17,79.21,40094.0,61.8596,61.8753,61.8362,61.8675,40094.0
2017-02-22 12:15:00,79.21,79.24,79.17,79.23,36696.0,61.8675,61.8909,61.8362,61.8831,36696.0
2017-02-22 12:20:00,79.22,79.25,79.22,79.25,34513.0,61.8753,61.8987,61.8753,61.8987,34513.0
2017-02-22 12:25:00,79.25,79.25,79.21,79.24,87497.0,61.8987,61.8987,61.8675,61.8909,87497.0
2017-02-22 12:30:00,79.23,79.28,79.23,79.25,37805.0,61.8831,61.9221,61.8831,61.8987,37805.0
2017-02-22 12:35:00,79.25,79.26,79.22,79.23,38691.0,61.8987,61.9065,61.8753,61.8831,38691.0
2017-02-22 12:40:00,79.23,79.26,79.21,79.24,77023.0,61.8831,61.9065,61.8675,61.8909,77023.0
2017-02-22 12:45:00,79.24,79.25,79.23,79.23,44491.0,61.8909,61.8987,61.8831,61.8831,44491.0
2017-02-22 12:50:00,79.23,79.26,79.22,79.25,118527.0,61.8831,61.9065,61.8753,61.8987,118527.0
2017-02-22 12:55:00,79.25,79.3,79.22,79.29,123092.0,61.8987,61.9378,61.8753,61.9299,123092.0
2017-02-22 13:00:00,79.3,79.33,79.29,79.33,91591.0,61.9378,61.9612,61.9299,61.9612,91591.0
2017-02-22 13:05:00,79.32,79.32,79.28,79.28,52144.0,61.9534,61.9534,61.9221,61.9221,52144.0
2017-02-22 13:10:00,79.28,79.29,79.25,79.26,24351.0,61.9221,61.9299,61.8987,61.9065,24351.0
2017-02-22 13:15:00,79.26,79.26,79.21,79.21,18045.0,61.9065,61.9065,61.8675,61.8675,18045.0
2017-02-22 13:20:00,79.21,79.3,79.2,79.29,21721.0,61.8675,61.9378,61.8596,61.9299,21721.0
2017-02-22 13:25:00,79.29,79.31,79.26,79.29,20355.0,61.9299,61.9456,61.9065,61.9299,20355.0
2017-02-22 13:30:00,79.3,79.3,79.22,79.28,19746.0,61.9378,61.9378,61.8753,61.9221,19746.0
2017-02-22 13:35:00,79.27,79.28,79.25,79.26,12264.0,61.9143,61.9221,61.8987,61.9065,12264.0
2017-02-22 13:40:00,79.25,79.28,79.23,79.28,22028.0,61.8987,61.9221,61.8831,61.9221,22028.0
2017-02-22 13:45:00,79.29,79.29,79.24,79.26,25846.0,61.9299,61.9299,61.8909,61.9065,25846.0
2017-02-22 13:50:00,79.26,79.28,79.25,79.27,13700.0,61.9065,61.9221,61.8987,61.9143,13700.0
2017-02-22 13:55:00,79.26,79.27,79.24,79.24,14201.0,61.9065,61.9143,61.8909,61.8909,14201.0
2017-02-22 14:00:00,79.24,79.4,79.18,79.38,162057.0,61.8909,62.0159,61.844,62.0002,162057.0
2017-02-22 14:05:00,79.38,79.47,79.35,79.46,173190.0,62.0002,62.0705,61.9768,62.0627,173190.0
2017-02-22 14:10:00,79.46,79.55,79.42,79.52,332377.0,62.0627,62.133,62.0315,62.1096,332377.0
2017-02-22 14:15:00,79.52,79.54,79.47,79.48,230277.0,62.1096,62.1252,62.0705,62.0783,230277.0
2017-02-22 14:20:00,79.48,79.52,79.46,79.5,86423.0,62.0783,62.1096,62.0627,62.094,86423.0
2017-02-22 14:25:00,79.5,79.5,79.45,79.47,54495.0,62.094,62.094,62.0549,62.0705,54495.0
2017-02-22 14:30:00,79.47,79.48,79.44,79.47,32473.0,62.0705,62.0783,62.0471,62.0705,32473.0
2017-02-22 14:35:00,79.47,79.48,79.43,79.45,32705.0,62.0705,62.0783,62.0393,62.0549,32705.0
2017-02-22 14:40:00,79.45,79.45,79.41,79.41,96363.0,62.0549,62.0549,62.0237,62.0237,96363.0
2017-02-22 14:45:00,79.41,79.43,79.38,79.39,204198.0,62.0237,62.0393,62.0002,62.008,204198.0
2017-02-22 14:50:00,79.39,79.43,79.38,79.41,95524.0,62.008,62.0393,62.0002,62.0237,95524.0
2017-02-22 14:55:00,79.41,79.41,79.38,79.39,44989.0,62.0237,62.0237,62.0002,62.008,44989.0
2017-02-22 15:00:00,79.4,79.42,79.39,79.42,20799.0,62.0159,62.0315,62.008,62.0315,20799.0
2017-02-22 15:05:00,79.42,79.46,79.41,79.42,33589.0,62.0315,62.0627,62.0237,62.0315,33589.0
2017-02-22 15:10:00,79.43,79.48,79.41,79.47,33411.0,62.0393,62.0783,62.0237,62.0705,33411.0
2017-02-22 15:15:00,79.47,79.48,79.43,79.46,38751.0,62.0705,62.0783,62.0393,62.0627,38751.0
2017-02-22 15:20:00,79.46,79.47,79.41,79.42,63775.0,62.0627,62.0705,62.0237,62.0315,63775.0
2017-02-22 15:25:00,79.41,79.46,79.4,79.45,84331.0,62.0237,62.0627,62.0159,62.0549,84331.0
2017-02-22 15:30:00,79.45,79.5,79.44,79.5,67097.0,62.0549,62.094,62.0471,62.094,67097.0
2017-02-22 15:35:00,79.49,79.49,79.45,79.48,54326.0,62.0862,62.0862,62.0549,62.0783,54326.0
2017-02-22 15:40:00,79.47,79.54,79.46,79.5,241430.0,62.0705,62.1252,62.0627,62.094,241430.0
2017-02-22 15:45:00,79.51,79.52,79.48,79.48,127788.0,62.1018,62.1096,62.0783,62.0783,127788.0
2017-02-22 15:50:00,79.49,79.54,79.48,79.54,246823.0,62.0862,62.1252,62.0783,62.1252,246823.0
2017-02-22 15:55:00,79.53,79.6,79.52,79.55,914244.0,62.1174,62.1721,62.1096,62.133,914244.0
2017-02-23 09:30:00,79.85,79.99,79.58,79.73,191420.0,62.3673,62.4767,62.1564,62.2736,191420.0
2017-02-23 09:35:00,79.71,79.78,79.53,79.76,157896.0,62.258,62.3127,62.1174,62.297,157896.0
2017-02-23 09:40:00,79.76,79.86,79.76,79.84,193573.0,62.297,62.3751,62.297,62.3595,193573.0
2017-02-23 09:45:00,79.84,79.91,79.81,79.87,937068.0,62.3595,62.4142,62.3361,62.383,937068.0
2017-02-23 09:50:00,79.86,79.89,79.76,79.79,83822.0,62.3751,62.3986,62.297,62.3205,83822.0
2017-02-23 09:55:00,79.79,79.79,79.71,79.78,161042.0,62.3205,62.3205,62.258,62.3127,161042.0
2017-02-23 10:00:00,79.79,79.8,79.69,79.69,103861.0,62.3205,62.3283,62.2424,62.2424,103861.0
2017-02-23 10:05:00,79.69,79.74,79.66,79.69,76307.0,62.2424,62.2814,62.2189,62.2424,76307.0
2017-02-23 10:10:00,79.69,79.72,79.67,79.67,37082.0,62.2424,62.2658,62.2267,62.2267,37082.0
2017-02-23 10:15:00,79.67,79.67,79.52,79.53,73680.0,62.2267,62.2267,62.1096,62.1174,73680.0
2017-02-23 10:20:00,79.53,79.54,79.47,79.49,76676.0,62.1174,62.1252,62.0705,62.0862,76676.0
2017-02-23 10:25:00,79.48,79.5,79.42,79.42,46984.0,62.0783,62.094,62.0315,62.0315,46984.0
2017-02-23 10:30:00,79.42,79.44,79.36,79.4,38021.0,62.0315,62.0471,61.9846,62.0159,38021.0
2017-02-23 10:35:00,79.41,79.42,79.35,79.35,19200.0,62.0237,62.0315,61.9768,61.9768,19200.0
2017-02-23 10:40:00,79.36,79.36,79.29,79.34,46963.0,61.9846,61.9846,61.9299,61.969,46963.0
2017-02-23 10:45:00,79.34,79.38,79.33,79.35,46500.0,61.969,62.0002,61.9612,61.9768,46500.0
2017-02-23 10:50:00,79.37,79.45,79.37,79.45,59460.0,61.9924,62.0549,61.9924,62.0549,59460.0
2017-02-23 10:55:00,79.44,79.51,79.41,79.5,44581.0,62.0471,62.1018,62.0237,62.094,44581.0
2017-02-23 11:00:00,79.51,79.52,79.43,79.45,99846.0,62.1018,62.1096,62.0393,62.0549,99846.0
2017-02-23 11:05:00,79.46,79.46,79.37,79.37,55888.0,62.0627,62.0627,61.9924,61.9924,55888.0
2017-02-23 11:10:00,79.38,79.45,79.36,79.43,64714.0,62.0002,62.0549,61.9846,62.0393,64714.0
2017-02-23 11:15:00,79.43,79.46,79.4,79.45,72499.0,62.0393,62.0627,62.0159,62.0549,72499.0
2017-02-23 11:20:00,79.44,79.48,79.41,79.46,56894.0,62.0471,62.0783,62.0237,62.0627,56894.0
2017-02-23 11:25:00,79.46,79.46,79.4,79.41,24765.0,62.0627,62.0627,62.0159,62.0237,24765.0
2017-02-23 11:30:00,79.41,79.46,79.39,79.43,143961.0,62.0237,62.0627,62.008,62.0393,143961.0
2017-02-23 11:35:00,79.43,79.46,79.41,79.42,41629.0,62.0393,62.0627,62.0237,62.0315,41629.0
2017-02-23 11:40:00,79.42,79.49,79.41,79.47,232536.0,62.0315,62.0862,62.0237,62.0705,232536.0
2017-02-23 11:45:00,79.47,79.54,79.47,79.54,76211.0,62.0705,62.1252,62.0705,62.1252,76211.0
2017-02-23 11:50:00,79.54,79.62,79.54,79.62,29924.0,62.1252,62.1877,62.1252,62.1877,29924.0
2017-02-23 11:55:00,79.62,79.71,79.61,79.66,47567.0,62.1877,62.258,62.1799,62.2189,47567.0
2017-02-23 12:00:00,79.66,79.69,79.65,79.68,39275.0,62.2189,62.2424,62.2111,62.2346,39275.0
2017-02-23 12:05:00,79.69,79.7,79.66,79.7,35732.0,62.2424,62.2502,62.2189,62.2502,35732.0
2017-02-23 12:10:00,79.7,79.74,79.7,79.72,49112.0,62.2502,62.2814,62.2502,62.2658,49112.0
2017-02-23 12:15:00,79.71,79.77,79.71,79.73,37616.0,62.258,62.3048,62.258,62.2736,37616.0
2017-02-23 12:20:00,79.71,79.74,79.69,79.73,29111.0,62.258,62.2814,62.2424,62.2736,29111.0
2017-02-23 12:25:00,79.74,79.74,79.69,79.7,205167.0,62.2814,62.2814,62.2424,62.2502,205167.0
2017-02-23 12:30:00,79.7,79.78,79.7,79.77,25922.0,62.2502,62.3127,62.2502,62.3048,25922.0
2017-02-23 12:35:00,79.77,79.79,79.75,79.76,212507.0,62.3048,62.3205,62.2892,62.297,212507.0
2017-02-23 12:40:00,79.77,79.8,79.75,79.79,29205.0,62.3048,62.3283,62.2892,62.3205,29205.0
2017-02-23 12:45:00,79.79,79.81,79.74,79.75,24536.0,62.3205,62.3361,62.2814,62.2892,24536.0
2017-02-23 12:50:00,79.74,79.76,79.71,79.72,30848.0,62.2814,62.297,62.258,62.2658,30848.0
2017-02-23 12:55:00,79.72,79.76,79.7,79.72,50688.0,62.2658,62.297,62.2502,62.2658,50688.0
2017-02-23 13:00:00,79.72,79.76,79.71,79.71,40553.0,62.2658,62.297,62.258,62.258,40553.0
2017-02-23 13:05:00,79.7,79.74,79.69,79.72,45751.0,62.2502,62.2814,62.2424,62.2658,45751.0
2017-02-23 13:10:00,79.72,79.75,79.71,79.73,24089.0,62.2658,62.2892,62.258,62.2736,24089.0
2017-02-23 13:15:00,79.73,79.73,79.69,79.7,21151.0,62.2736,62.2736,62.2424,62.2502,21151.0
2017-02-23 13:20:00,79.71,79.72,79.67,79.69,32478.0,62.258,62.2658,62.2267,62.2424,32478.0
2017-02-23 13:25:00,79.69,79.71,79.66,79.68,15087.0,62.2424,62.258,62.2189,62.2346,15087.0
2017-02-23 13:30:00,79.68,79.7,79.65,79.67,31373.0,62.2346,62.2502,62.2111,62.2267,31373.0
2017-02-23 13:35:00,79.68,79.71,79.64,79.67,49030.0,62.2346,62.258,62.2033,62.2267,49030.0
2017-02-23 13:40:00,79.67,79.69,79.6,79.61,63581.0,62.2267,62.2424,62.1721,62.1799,63581.0
2017-02-23 13:45:00,79.61,79.62,79.58,79.58,34841.0,62.1799,62.1877,62.1564,62.1564,34841.0
2017-02-23 13:50:00,79.58,79.58,79.54,79.56,61553.0,62.1564,62.1564,62.1252,62.1408,61553.0
2017-02-23 13:55:00,79.55,79.58,79.53,79.56,40980.0,62.133,62.1564,62.1174,62.1408,40980.0
2017-02-23 14:00:00,79.56,79.62,79.55,79.62,130567.0,62.1408,62.1877,62.133,62.1877,130567.0
2017-02-23 14:05:00,79.62,79.67,79.62,79.64,21088.0,62.1877,62.2267,62.1877,62.2033,21088.0
2017-02-23 14:10:00,79.65,79.65,79.62,79.63,14015.0,62.2111,62.2111,62.1877,62.1955,14015.0
2017-02-23 14:15:00,79.63,79.67,79.62,79.67,42551.0,62.1955,62.2267,62.1877,62.2267,42551.0
2017-02-23 14:20:00,79.66,79.69,79.66,79.69,18854.0,62.2189,62.2424,62.2189,62.2424,18854.0
2017-02-23 14:25:00,79.68,79.75,79.67,79.74,29368.0,62.2346,62.2892,62.2267,62.2814,29368.0
2017-02-23 14:30:00,79.74,79.76,79.72,79.73,39679.0,62.2814,62.297,62.2658,62.2736,39679.0
2017-02-23 14:35:00,79.73,79.75,79.72,79.73,24255.0,62.2736,62.2892,62.2658,62.2736,24255.0
2017-02-23 14:40:00,79.73,79.76,79.71,79.76,37023.0,62.2736,62.297,62.258,62.297,37023.0
2017-02-23 14:45:00,79.75,79.75,79.69,79.7,21444.0,62.2892,62.2892,62.2424,62.2502,21444.0
2017-02-23 14:50:00,79.7,79.81,79.7,79.8,294718.0,62.2502,62.3361,62.2502,62.3283,294718.0
2017-02-23 14:55:00,79.81,79.84,79.8,79.81,84971.0,62.3361,62.3595,62.3283,62.3361,84971.0
2017-02-23 15:00:00,79.82,79.85,79.81,79.84,55859.0,62.3439,62.3673,62.3361,62.3595,55859.0
2017-02-23 15:05:00,79.85,79.88,79.84,79.85,69032.0,62.3673,62.3908,62.3595,62.3673,69032.0
2017-02-23 15:10:00,79.86,79.89,79.86,79.87,61607.0,62.3751,62.3986,62.3751,62.383,61607.0
2017-02-23 15:15:00,79.87,79.91,79.85,79.91,131987.0,62.383,62.4142,62.3673,62.4142,131987.0
2017-02-23 15:20:00,79.91,79.98,79.91,79.94,137681.0,62.4142,62.4689,62.4142,62.4376,137681.0
2017-02-23 15:25:00,79.94,79.95,79.88,79.88,39528.0,62.4376,62.4454,62.3908,62.3908,39528.0
2017-02-23 15:30:00,79.88,79.93,79.86,79.93,243025.0,62.3908,62.4298,62.3751,62.4298,243025.0
2017-02-23 15:35:00,79.93,79.95,79.92,79.94,210447.0,62.4298,62.4454,62.422,62.4376,210447.0
2017-02-23 15:40:00,79.94,80.02,79.94,80.0,278796.0,62.4376,62.5001,62.4376,62.4845,278796.0
2017-02-23 15:45:00,80.0,80.01,79.93,79.94,68673.0,62.4845,62.4923,62.4298,62.4376,68673.0
2017-02-23 15:50:00,79.95,79.96,79.88,79.89,93289.0,62.4454,62.4532,62.3908,62.3986,93289.0
2017-02-23 15:55:00,79.88,79.94,79.88,79.93,164707.0,62.3908,62.4376,62.3908,62.4298,164707.0
2017-02-24 09:30:00,79.88,80.0,79.62,79.64,226268.0,62.3908,62.4845,62.1877,62.2033,226268.0
2017-02-24 09:35:00,79.64,79.87,79.53,79.81,184315.0,62.2033,62.383,62.1174,62.3361,184315.0
2017-02-24 09:40:00,79.81,79.91,79.72,79.88,133061.0,62.3361,62.4142,62.2658,62.3908,133061.0
2017-02-24 09:45:00,79.88,79.91,79.77,79.9,91021.0,62.3908,62.4142,62.3048,62.4064,91021.0
2017-02-24 09:50:00,79.91,80.04,79.89,80.0,118640.0,62.4142,62.5157,62.3986,62.4845,118640.0
2017-02-24 09:55:00,79.99,79.99,79.9,79.91,66343.0,62.4767,62.4767,62.4064,62.4142,66343.0
2017-02-24 10:00:00,79.91,79.96,79.86,79.91,123922.0,62.4142,62.4532,62.3751,62.4142,123922.0
2017-02-24 10:05:00,79.9,80.08,79.89,80.01,68928.0,62.4064,62.547,62.3986,62.4923,68928.0
2017-02-24 10:10:00,80.01,80.03,79.94,79.99,72188.0,62.4923,62.5079,62.4376,62.4767,72188.0
2017-02-24 10:15:00,79.98,80.03,79.96,80.02,32829.0,62.4689,62.5079,62.4532,62.5001,32829.0
2017-02-24 10:20:00,80.02,80.08,79.98,80.06,100342.0,62.5001,62.547,62.4689,62.5314,100342.0
2017-02-24 10:25:00,80.06,80.11,80.01,80.02,65464.0,62.5314,62.5704,62.4923,62.5001,65464.0
2017-02-24 10:30:00,80.02,80.04,79.94,80.04,53542.0,62.5001,62.5157,62.4376,62.5157,53542.0
2017-02-24 10:35:00,80.04,80.05,80.0,80.02,159112.0,62.5157,62.5235,62.4845,62.5001,159112.0
2017-02-24 10:40:00,80.02,80.05,80.0,80.01,83024.0,62.5001,62.5235,62.4845,62.4923,83024.0
2017-02-24 10:45:00,80.01,80.03,79.97,79.99,31499.0,62.4923,62.5079,62.4611,62.4767,31499.0
2017-02-24 10:50:00,79.98,80.02,79.97,79.99,29987.0,62.4689,62.5001,62.4611,62.4767,29987.0
2017-02-24 10:55:00,79.99,80.02,79.96,80.0,119568.0,62.4767,62.5001,62.4532,62.4845,119568.0
2017-02-24 11:00:00,79.99,80.04,79.95,80.02,45143.0,62.4767,62.5157,62.4454,62.5001,45143.0
2017-02-24 11:05:00,80.03,80.05,79.99,80.04,41873.0,62.5079,62.5235,62.4767,62.5157,41873.0
2017-02-24 11:10:00,80.05,80.09,80.0,80.0,25279.0,62.5235,62.5548,62.4845,62.4845,25279.0
2017-02-24 11:15:00,80.0,80.11,80.0,80.05,32566.0,62.4845,62.5704,62.4845,62.5235,32566.0
2017-02-24 11:20:00,80.04,80.05,79.99,80.03,41406.0,62.5157,62.5235,62.4767,62.5079,41406.0
2017-02-24 11:25:00,80.04,80.07,80.02,80.05,33660.0,62.5157,62.5392,62.5001,62.5235,33660.0
2017-02-24 11:30:00,80.04,80.09,80.02,80.06,70157.0,62.5157,62.5548,62.5001,62.5314,70157.0
2017-02-24 11:35:00,80.07,80.09,80.05,80.05,23873.0,62.5392,62.5548,62.5235,62.5235,23873.0
2017-02-24 11:40:00,80.05,80.14,80.02,80.12,87902.0,62.5235,62.5938,62.5001,62.5782,87902.0
2017-02-24 11:45:00,80.12,80.12,80.04,80.05,37381.0,62.5782,62.5782,62.5157,62.5235,37381.0
2017-02-24 11:50:00,80.06,80.06,80.0,80.03,42928.0,62.5314,62.5314,62.4845,62.5079,42928.0
2017-02-24 11:55:00,80.03,80.1,80.03,80.1,51860.0,62.5079,62.5626,62.5079,62.5626,51860.0
2017-02-24 12:00:00,80.1,80.11,80.07,80.09,28564.0,62.5626,62.5704,62.5392,62.5548,28564.0
2017-02-24 12:05:00,80.09,80.1,80.05,80.09,11270.0,62.5548,62.5626,62.5235,62.5548,11270.0
2017-02-24 12:10:00,80.1,80.16,80.08,80.16,49730.0,62.5626,62.6095,62.547,62.6095,49730.0
2017-02-24 12:15:00,80.16,80.17,80.08,80.08,71389.0,62.6095,62.6173,62.547,62.547,71389.0
2017-02-24 12:20:00,80.08,80.16,80.08,80.14,17989.0,62.547,62.6095,62.547,62.5938,17989.0
2017-02-24 12:25:00,80.14,80.17,80.12,80.12,12563.0,62.5938,62.6173,62.5782,62.5782,12563.0
2017-02-24 12:30:00,80.12,80.14,80.08,80.08,46619.0,62.5782,62.5938,62.547,62.547,46619.0
2017-02-24 12:35:00,80.09,80.09,80.07,80.09,11200.0,62.5548,62.5548,62.5392,62.5548,11200.0
2017-02-24 12:40:00,80.08,80.09,80.04,80.06,15389.0,62.547,62.5548,62.5157,62.5314,15389.0
2017-02-24 12:45:00,80.07,80.09,80.05,80.08,13390.0,62.5392,62.5548,62.5235,62.547,13390.0
2017-02-24 12:50:00,80.08,80.08,80.02,80.03,17752.0,62.547,62.547,62.5001,62.5079,17752.0
2017-02-24 12:55:00,80.04,80.11,80.03,80.1,14768.0,62.5157,62.5704,62.5079,62.5626,14768.0
2017-02-24 13:00:00,80.1,80.13,80.08,80.09,22125.0,62.5626,62.586,62.547,62.5548,22125.0
2017-02-24 13:05:00,80.09,80.16,80.08,80.13,26079.0,62.5548,62.6095,62.547,62.586,26079.0
2017-02-24 13:10:00,80.13,80.14,80.1,80.11,24124.0,62.586,62.5938,62.5626,62.5704,24124.0
2017-02-24 13:15:00,80.11,80.13,80.08,80.11,26447.0,62.5704,62.586,62.547,62.5704,26447.0
2017-02-24 13:20:00,80.12,80.13,80.09,80.1,14057.0,62.5782,62.586,62.5548,62.5626,14057.0
2017-02-24 13:25:00,80.1,80.12,80.08,80.09,38490.0,62.5626,62.5782,62.547,62.5548,38490.0
2017-02-24 13:30:00,80.09,80.1,80.06,80.07,15914.0,62.5548,62.5626,62.5314,62.5392,15914.0
2017-02-24 13:35:00,80.06,80.08,79.99,80.0,16782.0,62.5314,62.547,62.4767,62.4845,16782.0
2017-02-24 13:40:00,80.01,80.05,80.0,80.05,33533.0,62.4923,62.5235,62.4845,62.5235,33533.0
2017-02-24 13:45:00,80.04,80.05,80.01,80.03,14436.0,62.5157,62.5235,62.4923,62.5079,14436.0
2017-02-24 13:50:00,80.02,80.03,80.0,80.02,16464.0,62.5001,62.5079,62.4845,62.5001,16464.0
2017-02-24 13:55:00,80.03,80.05,80.0,80.03,36877.0,62.5079,62.5235,62.4845,62.5079,36877.0
2017-02-24 14:00:00,80.03,80.04,80.01,80.03,32658.0,62.5079,62.5157,62.4923,62.5079,32658.0
2017-02-24 14:05:00,80.04,80.06,80.02,80.02,85016.0,62.5157,62.5314,62.5001,62.5001,85016.0
2017-02-24 14:10:00,80.03,80.05,80.01,80.02,18307.0,62.5079,62.5235,62.4923,62.5001,18307.0
2017-02-24 14:15:00,80.02,80.05,80.01,80.05,23175.0,62.5001,62.5235,62.4923,62.5235,23175.0
2017-02-24 14:20:00,80.05,80.06,80.03,80.04,13479.0,62.5235,62.5314,62.5079,62.5157,13479.0
2017-02-24 14:25:00,80.03,80.05,80.01,80.03,21339.0,62.5079,62.5235,62.4923,62.5079,21339.0
2017-02-24 14:30:00,80.03,80.07,80.03,80.06,16983.0,62.5079,62.5392,62.5079,62.5314,16983.0
2017-02-24 14:35:00,80.05,80.08,80.04,80.05,25520.0,62.5235,62.547,62.5157,62.5235,25520.0
2017-02-24 14:40:00,80.05,80.11,80.04,80.1,17963.0,62.5235,62.5704,62.5157,62.5626,17963.0
2017-02-24 14:45:00,80.09,80.11,80.07,80.1,44486.0,62.5548,62.5704,62.5392,62.5626,44486.0
2017-02-24 14:50:00,80.11,80.12,80.08,80.1,41944.0,62.5704,62.5782,62.547,62.5626,41944.0
2017-02-24 14:55:00,80.11,80.13,80.11,80.12,109558.0,62.5704,62.586,62.5704,62.5782,109558.0
2017-02-24 15:00:00,80.12,80.14,80.1,80.12,82413.0,62.5782,62.5938,62.5626,62.5782,82413.0
2017-02-24 15:05:00,80.12,80.13,80.07,80.08,24608.0,62.5782,62.586,62.5392,62.547,24608.0
2017-02-24 15:10:00,80.09,80.14,80.08,80.12,27816.0,62.5548,62.5938,62.547,62.5782,27816.0
2017-02-24 15:15:00,80.13,80.19,80.12,80.19,44512.0,62.586,62.6329,62.5782,62.6329,44512.0
2017-02-24 15:20:00,80.19,80.24,80.19,80.24,46895.0,62.6329,62.6719,62.6329,62.6719,46895.0
2017-02-24 15:25:00,80.24,80.32,80.23,80.3,50597.0,62.6719,62.7344,62.6641,62.7188,50597.0
2017-02-24 15:30:00,80.3,80.3,80.23,80.25,75591.0,62.7188,62.7188,62.6641,62.6798,75591.0
2017-02-24 15:35:00,80.24,80.3,80.24,80.27,82934.0,62.6719,62.7188,62.6719,62.6954,82934.0
2017-02-24 15:40:00,80.27,80.33,80.26,80.32,168515.0,62.6954,62.7422,62.6876,62.7344,168515.0
2017-02-24 15:45:00,80.32,80.38,80.32,80.36,102803.0,62.7344,62.7813,62.7344,62.7657,102803.0
2017-02-24 15:50:00,80.37,80.37,80.31,80.32,179515.0,62.7735,62.7735,62.7266,62.7344,179515.0
2017-02-24 15:55:00,80.33,80.36,80.29,80.32,858811.0,62.7422,62.7657,62.711,62.7344,858811.0
2017-02-27 09:30:00,80.47,80.6,80.35,80.4,135312.0,62.8516,62.9531,62.7579,62.7969,135312.0
2017-02-27 09:35:00,80.4,80.42,80.31,80.31,114924.0,62.7969,62.8125,62.7266,62.7266,114924.0
2017-02-27 09:40:00,80.32,80.4,80.31,80.35,153191.0,62.7344,62.7969,62.7266,62.7579,153191.0
2017-02-27 09:45:00,80.35,80.48,80.35,80.44,72610.0,62.7579,62.8594,62.7579,62.8282,72610.0
2017-02-27 09:50:00,80.43,80.58,80.43,80.56,61130.0,62.8203,62.9375,62.8203,62.9219,61130.0
2017-02-27 09:55:00,80.55,80.62,80.52,80.61,60735.0,62.9141,62.9687,62.8906,62.9609,60735.0
2017-02-27 10:00:00,80.6,80.6,80.47,80.53,75543.0,62.9531,62.9531,62.8516,62.8985,75543.0
2017-02-27 10:05:00,80.53,80.57,80.51,80.55,90154.0,62.8985,62.9297,62.8828,62.9141,90154.0
2017-02-27 10:10:00,80.55,80.57,80.49,80.56,63321.0,62.9141,62.9297,62.8672,62.9219,63321.0
2017-02-27 10:15:00,80.56,80.68,80.54,80.68,64438.0,62.9219,63.0156,62.9063,63.0156,64438.0
2017-02-27 10:20:00,80.68,80.78,80.67,80.75,58321.0,63.0156,63.0937,63.0078,63.0703,58321.0
2017-02-27 10:25:00,80.75,80.83,80.69,80.83,126981.0,63.0703,63.1328,63.0234,63.1328,126981.0
2017-02-27 10:30:00,80.83,80.85,80.77,80.84,50051.0,63.1328,63.1484,63.0859,63.1406,50051.0
2017-02-27 10:35:00,80.83,80.88,80.81,80.86,110396.0,63.1328,63.1718,63.1171,63.1562,110396.0
2017-02-27 10:40:00,80.86,80.89,80.8,80.89,121652.0,63.1562,63.1796,63.1093,63.1796,121652.0
2017-02-27 10:45:00,80.89,81.02,80.89,80.99,115754.0,63.1796,63.2812,63.1796,63.2577,115754.0
2017-02-27 10:50:00,81.0,81.0,80.94,80.97,73509.0,63.2655,63.2655,63.2187,63.2421,73509.0
2017-02-27 10:55:00,80.96,80.98,80.91,80.94,49735.0,63.2343,63.2499,63.1953,63.2187,49735.0
2017-02-27 11:00:00,80.93,80.93,80.87,80.87,42315.0,63.2109,63.2109,63.164,63.164,42315.0
2017-02-27 11:05:00,80.87,80.87,80.8,80.84,38970.0,63.164,63.164,63.1093,63.1406,38970.0
2017-02-27 11:10:00,80.84,80.86,80.78,80.83,36749.0,63.1406,63.1562,63.0937,63.1328,36749.0
2017-02-27 11:15:00,80.83,80.84,80.78,80.8,29119.0,63.1328,63.1406,63.0937,63.1093,29119.0
2017-02-27 11:20:00,80.79,80.86,80.79,80.82,25210.0,63.1015,63.1562,63.1015,63.125,25210.0
2017-02-27 11:25:00,80.82,80.91,80.81,80.91,22600.0,63.125,63.1953,63.1171,63.1953,22600.0
2017-02-27 11:30:00,80.9,80.9,80.84,80.86,25740.0,63.1874,63.1874,63.1406,63.1562,25740.0
2017-02-27 11:35:00,80.86,80.86,80.79,80.79,35278.0,63.1562,63.1562,63.1015,63.1015,35278.0
2017-02-27 11:40:00,80.78,80.82,80.75,80.82,55089.0,63.0937,63.125,63.0703,63.125,55089.0
2017-02-27 11:45:00,80.81,80.81,80.76,80.77,31765.0,63.1171,63.1171,63.0781,63.0859,31765.0
2017-02-27 11:50:00,80.77,80.77,80.69,80.7,41295.0,63.0859,63.0859,63.0234,63.0312,41295.0
2017-02-27 11:55:00,80.7,80.72,80.67,80.71,40782.0,63.0312,63.0469,63.0078,63.039,40782.0
2017-02-27 12:00:00,80.71,80.72,80.69,80.71,24285.0,63.039,63.0469,63.0234,63.039,24285.0
2017-02-27 12:05:00,80.71,80.75,80.69,80.69,20681.0,63.039,63.0703,63.0234,63.0234,20681.0
2017-02-27 12:10:00,80.69,80.73,80.66,80.67,31353.0,63.0234,63.0547,63.0,63.0078,31353.0
2017-02-27 12:15:00,80.67,80.7,80.65,80.67,34424.0,63.0078,63.0312,62.9922,63.0078,34424.0
2017-02-27 12:20:00,80.66,80.7,80.65,80.65,67099.0,63.0,63.0312,62.9922,62.9922,67099.0
2017-02-27 12:25:00,80.65,80.72,80.63,80.72,44634.0,62.9922,63.0469,62.9766,63.0469,44634.0
2017-02-27 12:30:00,80.72,80.73,80.67,80.7,31296.0,63.0469,63.0547,63.0078,63.0312,31296.0
2017-02-27 12:35:00,80.7,80.73,80.69,80.72,26022.0,63.0312,63.0547,63.0234,63.0469,26022.0
2017-02-27 12:40:00,80.72,80.75,80.72,80.72,19006.0,63.0469,63.0703,63.0469,63.0469,19006.0
2017-02-27 12:45:00,80.72,80.78,80.72,80.78,16923.0,63.0469,63.0937,63.0469,63.0937,16923.0
2017-02-27 12:50:00,80.78,80.8,80.76,80.76,41634.0,63.0937,63.1093,63.0781,63.0781,41634.0
2017-02-27 12:55:00,80.76,80.76,80.69,80.71,26539.0,63.0781,63.0781,63.0234,63.039,26539.0
2017-02-27 13:00:00,80.71,80.75,80.71,80.75,29845.0,63.039,63.0703,63.039,63.0703,29845.0
2017-02-27 13:05:00,80.74,80.76,80.71,80.75,34028.0,63.0625,63.0781,63.039,63.0703,34028.0
2017-02-27 13:10:00,80.75,80.8,80.75,80.78,14923.0,63.0703,63.1093,63.0703,63.0937,14923.0
2017-02-27 13:15:00,80.78,80.78,80.73,80.76,23824.0,63.0937,63.0937,63.0547,63.0781,23824.0
2017-02-27 13:20:00,80.76,80.76,80.7,80.71,32102.0,63.0781,63.0781,63.0312,63.039,32102.0
2017-02-27 13:25:00,80.71,80.75,80.71,80.71,19660.0,63.039,63.0703,63.039,63.039,19660.0
2017-02-27 13:30:00,80.71,80.76,80.71,80.76,27160.0,63.039,63.0781,63.039,63.0781,27160.0
2017-02-27 13:35:00,80.76,80.76,80.73,80.75,19558.0,63.0781,63.0781,63.0547,63.0703,19558.0
2017-02-27 13:40:00,80.75,80.76,80.72,80.73,54463.0,63.0703,63.0781,63.0469,63.0547,54463.0
2017-02-27 13:45:00,80.73,80.73,80.68,80.7,199474.0,63.0547,63.0547,63.0156,63.0312,199474.0
2017-02-27 13:50:00,80.7,80.72,80.69,80.7,111617.0,63.0312,63.0469,63.0234,63.0312,111617.0
2017-02-27 13:55:00,80.7,80.72,80.69,80.7,73921.0,63.0312,63.0469,63.0234,63.0312,73921.0
2017-02-27 14:00:00,80.7,80.71,80.68,80.68,39091.0,63.0312,63.039,63.0156,63.0156,39091.0
2017-02-27 14:05:00,80.68,80.69,80.64,80.66,82495.0,63.0156,63.0234,62.9844,63.0,82495.0
2017-02-27 14:10:00,80.65,80.68,80.64,80.68,41698.0,62.9922,63.0156,62.9844,63.0156,41698.0
2017-02-27 14:15:00,80.67,80.72,80.65,80.71,84311.0,63.0078,63.0469,62.9922,63.039,84311.0
2017-02-27 14:20:00,80.72,80.73,80.69,80.72,44828.0,63.0469,63.0547,63.0234,63.0469,44828.0
2017-02-27 14:25:00,80.73,80.75,80.71,80.73,28900.0,63.0547,63.0703,63.039,63.0547,28900.0
2017-02-27 14:30:00,80.73,80.8,80.73,80.77,23142.0,63.0547,63.1093,63.0547,63.0859,23142.0
2017-02-27 14:35:00,80.78,80.79,80.76,80.78,27555.0,63.0937,63.1015,63.0781,63.0937,27555.0
2017-02-27 14:40:00,80.78,80.8,80.76,80.79,26842.0,63.0937,63.1093,63.0781,63.1015,26842.0
2017-02-27 14:45:00,80.79,80.81,80.77,80.8,27853.0,63.1015,63.1171,63.0859,63.1093,27853.0
2017-02-27 14:50:00,80.79,80.79,80.74,80.79,25334.0,63.1015,63.1015,63.0625,63.1015,25334.0
2017-02-27 14:55:00,80.78,80.8,80.76,80.78,25873.0,63.0937,63.1093,63.0781,63.0937,25873.0
2017-02-27 15:00:00,80.78,80.84,80.78,80.83,36299.0,63.0937,63.1406,63.0937,63.1328,36299.0
2017-02-27 15:05:00,80.83,80.84,80.8,80.8,25319.0,63.1328,63.1406,63.1093,63.1093,25319.0
2017-02-27 15:10:00,80.8,80.8,80.77,80.8,95599.0,63.1093,63.1093,63.0859,63.1093,95599.0
2017-02-27 15:15:00,80.8,80.88,80.8,80.88,51994.0,63.1093,63.1718,63.1093,63.1718,51994.0
2017-02-27 15:20:00,80.88,80.94,80.87,80.88,81487.0,63.1718,63.2187,63.164,63.1718,81487.0
2017-02-27 15:25:00,80.88,80.88,80.81,80.84,106240.0,63.1718,63.1718,63.1171,63.1406,106240.0
2017-02-27 15:30:00,80.84,80.84,80.79,80.81,85705.0,63.1406,63.1406,63.1015,63.1171,85705.0
2017-02-27 15:35:00,80.81,80.84,80.79,80.81,81600.0,63.1171,63.1406,63.1015,63.1171,81600.0
2017-02-27 15:40:00,80.81,80.83,80.78,80.78,197588.0,63.1171,63.1328,63.0937,63.0937,197588.0
2017-02-27 15:45:00,80.78,80.81,80.75,80.75,72399.0,63.0937,63.1171,63.0703,63.0703,72399.0
2017-02-27 15:50:00,80.74,80.75,80.71,80.71,133299.0,63.0625,63.0703,63.039,63.039,133299.0
2017-02-27 15:55:00,80.71,80.76,80.71,80.76,263429.0,63.039,63.0781,63.039,63.0781,263429.0
2017-02-28 09:30:00,80.72,80.72,80.37,80.48,192327.0,63.0469,63.0469,62.7735,62.8594,192327.0
2017-02-28 09:35:00,80.48,80.56,80.4,80.54,104123.0,62.8594,62.9219,62.7969,62.9063,104123.0
2017-02-28 09:40:00,80.56,80.63,80.48,80.56,205287.0,62.9219,62.9766,62.8594,62.9219,205287.0
2017-02-28 09:45:00,80.56,80.58,80.43,80.44,152222.0,62.9219,62.9375,62.8203,62.8282,152222.0
2017-02-28 09:50:00,80.44,80.54,80.41,80.53,180444.0,62.8282,62.9063,62.8047,62.8985,180444.0
2017-02-28 09:55:00,80.5,80.58,80.48,80.57,70362.0,62.875,62.9375,62.8594,62.9297,70362.0
2017-02-28 10:00:00,80.58,80.62,80.54,80.62,125830.0,62.9375,62.9687,62.9063,62.9687,125830.0
2017-02-28 10:05:00,80.62,80.69,80.61,80.63,171391.0,62.9687,63.0234,62.9609,62.9766,171391.0
2017-02-28 10:10:00,80.63,80.71,80.58,80.71,87654.0,62.9766,63.039,62.9375,63.039,87654.0
2017-02-28 10:15:00,80.72,80.73,80.65,80.67,26925.0,63.0469,63.0547,62.9922,63.0078,26925.0
2017-02-28 10:20:00,80.67,80.67,80.57,80.57,58021.0,63.0078,63.0078,62.9297,62.9297,58021.0
2017-02-28 10:25:00,80.56,80.59,80.53,80.58,24645.0,62.9219,62.9453,62.8985,62.9375,24645.0
2017-02-28 10:30:00,80.57,80.66,80.57,80.61,27465.0,62.9297,63.0,62.9297,62.9609,27465.0
2017-02-28 10:35:00,80.6,80.61,80.55,80.57,34479.0,62.9531,62.9609,62.9141,62.9297,34479.0
2017-02-28 10:40:00,80.57,80.69,80.57,80.69,22204.0,62.9297,63.0234,62.9297,63.0234,22204.0
2017-02-28 10:45:00,80.68,80.73,80.64,80.66,33380.0,63.0156,63.0547,62.9844,63.0,33380.0
2017-02-28 10:50:00,80.65,80.66,80.6,80.6,17233.0,62.9922,63.0,62.9531,62.9531,17233.0
2017-02-28 10:55:00,80.6,80.65,80.6,80.61,22070.0,62.9531,62.9922,62.9531,62.9609,22070.0
2017-02-28 11:00:00,80.61,80.66,80.6,80.64,84709.0,62.9609,63.0,62.9531,62.9844,84709.0
2017-02-28 11:05:00,80.64,80.69,80.64,80.66,23254.0,62.9844,63.0234,62.9844,63.0,23254.0
2017-02-28 11:10:00,80.66,80.67,80.6,80.61,22657.0,63.0,63.0078,62.9531,62.9609,22657.0
2017-02-28 11:15:00,80.61,80.61,80.54,80.59,32488.0,62.9609,62.9609,62.9063,62.9453,32488.0
2017-02-28 11:20:00,80.59,80.65,80.59,80.65,21345.0,62.9453,62.9922,62.9453,62.9922,21345.0
2017-02-28 11:25:00,80.64,80.65,80.61,80.64,12400.0,62.9844,62.9922,62.9609,62.9844,12400.0
2017-02-28 11:30:00,80.63,80.66,80.58,80.64,38516.0,62.9766,63.0,62.9375,62.9844,38516.0
2017-02-28 11:35:00,80.63,80.69,80.62,80.66,24974.0,62.9766,63.0234,62.9687,63.0,24974.0
2017-02-28 11:40:00,80.66,80.68,80.65,80.67,88593.0,63.0,63.0156,62.9922,63.0078,88593.0
2017-02-28 11:45:00,80.67,80.67,80.59,80.59,29136.0,63.0078,63.0078,62.9453,62.9453,29136.0
2017-02-28 11:50:00,80.6,80.63,80.56,80.63,27137.0,62.9531,62.9766,62.9219,62.9766,27137.0
2017-02-28 11:55:00,80.64,80.65,80.6,80.62,14848.0,62.9844,62.9922,62.9531,62.9687,14848.0
2017-02-28 12:00:00,80.61,80.61,80.57,80.57,13096.0,62.9609,62.9609,62.9297,62.9297,13096.0
2017-02-28 12:05:00,80.57,80.59,80.52,80.53,17459.0,62.9297,62.9453,62.8906,62.8985,17459.0
2017-02-28 12:10:00,80.53,80.61,80.52,80.6,34802.0,62.8985,62.9609,62.8906,62.9531,34802.0
2017-02-28 12:15:00,80.61,80.63,80.6,80.62,42787.0,62.9609,62.9766,62.9531,62.9687,42787.0
2017-02-28 12:20:00,80.61,80.62,80.49,80.5,31621.0,62.9609,62.9687,62.8672,62.875,31621.0
2017-02-28 12:25:00,80.5,80.52,80.44,80.46,22422.0,62.875,62.8906,62.8282,62.8438,22422.0
2017-02-28 12:30:00,80.47,80.5,80.42,80.46,128514.0,62.8516,62.875,62.8125,62.8438,128514.0
2017-02-28 12:35:00,80.46,80.49,80.42,80.44,128641.0,62.8438,62.8672,62.8125,62.8282,128641.0
2017-02-28 12:40:00,80.43,80.5,80.43,80.5,27348.0,62.8203,62.875,62.8203,62.875,27348.0
2017-02-28 12:45:00,80.5,80.51,80.47,80.48,26593.0,62.875,62.8828,62.8516,62.8594,26593.0
2017-02-28 12:50:00,80.48,80.52,80.47,80.5,27198.0,62.8594,62.8906,62.8516,62.875,27198.0
2017-02-28 12:55:00,80.5,80.5,80.44,80.45,47187.0,62.875,62.875,62.8282,62.836,47187.0
2017-02-28 13:00:00,80.44,80.45,80.38,80.38,26779.0,62.8282,62.836,62.7813,62.7813,26779.0
2017-02-28 13:05:00,80.38,80.4,80.35,80.35,99812.0,62.7813,62.7969,62.7579,62.7579,99812.0
2017-02-28 13:10:00,80.36,80.37,80.33,80.35,33213.0,62.7657,62.7735,62.7422,62.7579,33213.0
2017-02-28 13:15:00,80.35,80.37,80.33,80.35,37408.0,62.7579,62.7735,62.7422,62.7579,37408.0
2017-02-28 13:20:00,80.36,80.37,80.32,80.32,36207.0,62.7657,62.7735,62.7344,62.7344,36207.0
2017-02-28 13:25:00,80.32,80.32,80.26,80.27,69273.0,62.7344,62.7344,62.6876,62.6954,69273.0
2017-02-28 13:30:00,80.28,80.31,80.26,80.26,120814.0,62.7032,62.7266,62.6876,62.6876,120814.0
2017-02-28 13:35:00,80.27,80.32,80.24,80.29,53025.0,62.6954,62.7344,62.6719,62.711,53025.0
2017-02-28 13:40:00,80.29,80.3,80.24,80.26,167996.0,62.711,62.7188,62.6719,62.6876,167996.0
2017-02-28 13:45:00,80.26,80.27,80.21,80.21,37707.0,62.6876,62.6954,62.6485,62.6485,37707.0
2017-02-28 13:50:00,80.22,80.26,80.2,80.26,39888.0,62.6563,62.6876,62.6407,62.6876,39888.0
2017-02-28 13:55:00,80.26,80.28,80.24,80.25,124856.0,62.6876,62.7032,62.6719,62.6798,124856.0
2017-02-28 14:00:00,80.26,80.29,80.24,80.24,59183.0,62.6876,62.711,62.6719,62.6719,59183.0
2017-02-28 14:05:00,80.25,80.31,80.25,80.31,28533.0,62.6798,62.7266,62.6798,62.7266,28533.0
2017-02-28 14:10:00,80.31,80.36,80.31,80.34,57713.0,62.7266,62.7657,62.7266,62.75,57713.0
2017-02-28 14:15:00,80.34,80.38,80.33,80.33,60649.0,62.75,62.7813,62.7422,62.7422,60649.0
2017-02-28 14:20:00,80.33,80.35,80.3,80.31,32161.0,62.7422,62.7579,62.7188,62.7266,32161.0
2017-02-28 14:25:00,80.31,80.36,80.31,80.36,43071.0,62.7266,62.7657,62.7266,62.7657,43071.0
2017-02-28 14:30:00,80.36,80.37,80.35,80.35,25465.0,62.7657,62.7735,62.7579,62.7579,25465.0
2017-02-28 14:35:00,80.36,80.42,80.33,80.4,42925.0,62.7657,62.8125,62.7422,62.7969,42925.0
2017-02-28 14:40:00,80.4,80.41,80.37,80.41,46610.0,62.7969,62.8047,62.7735,62.8047,46610.0
2017-02-28 14:45:00,80.41,80.43,80.38,80.38,31394.0,62.8047,62.8203,62.7813,62.7813,31394.0
2017-02-28 14:50:00,80.37,80.38,80.34,80.35,51687.0,62.7735,62.7813,62.75,62.7579,51687.0
2017-02-28 14:55:00,80.36,80.36,80.32,80.35,76030.0,62.7657,62.7657,62.7344,62.7579,76030.0
2017-02-28 15:00:00,80.35,80.42,80.34,80.41,49752.0,62.7579,62.8125,62.75,62.8047,49752.0
2017-02-28 15:05:00,80.41,80.42,80.39,80.42,48654.0,62.8047,62.8125,62.7891,62.8125,48654.0
2017-02-28 15:10:00,80.42,80.44,80.4,80.44,84001.0,62.8125,62.8282,62.7969,62.8282,84001.0
2017-02-28 15:15:00,80.44,80.46,80.41,80.43,52172.0,62.8282,62.8438,62.8047,62.8203,52172.0
2017-02-28 15:20:00,80.43,80.43,80.37,80.38,86671.0,62.8203,62.8203,62.7735,62.7813,86671.0
2017-02-28 15:25:00,80.38,80.38,80.25,80.27,246213.0,62.7813,62.7813,62.6798,62.6954,246213.0
2017-02-28 15:30:00,80.27,80.35,80.25,80.35,145909.0,62.6954,62.7579,62.6798,62.7579,145909.0
2017-02-28 15:35:00,80.35,80.39,80.29,80.3,162099.0,62.7579,62.7891,62.711,62.7188,162099.0
2017-02-28 15:40:00,80.29,80.31,80.25,80.31,85519.0,62.711,62.7266,62.6798,62.7266,85519.0
2017-02-28 15:45:00,80.3,80.38,80.29,80.37,134371.0,62.7188,62.7813,62.711,62.7735,134371.0
2017-02-28 15:50:00,80.36,80.39,80.36,80.37,231422.0,62.7657,62.7891,62.7657,62.7735,231422.0
2017-02-28 15:55:00,80.38,80.43,80.37,80.38,787461.0,62.7813,62.8203,62.7735,62.7813,787461.0
2017-03-01 09:30:00,80.0,80.1,79.77,79.89,491677.0,62.4845,62.5626,62.3048,62.3986,491677.0
2017-03-01 09:35:00,79.9,80.18,79.9,79.99,173781.0,62.4064,62.6251,62.4064,62.4767,173781.0
2017-03-01 09:40:00,80.0,80.05,79.87,79.88,184250.0,62.4845,62.5235,62.383,62.3908,184250.0
2017-03-01 09:45:00,79.88,80.12,79.88,80.1,176924.0,62.3908,62.5782,62.3908,62.5626,176924.0
2017-03-01 09:50:00,80.08,80.1,80.01,80.06,83625.0,62.547,62.5626,62.4923,62.5314,83625.0
2017-03-01 09:55:00,80.07,80.07,79.98,80.03,86591.0,62.5392,62.5392,62.4689,62.5079,86591.0
2017-03-01 10:00:00,80.03,80.15,79.99,80.11,121325.0,62.5079,62.6016,62.4767,62.5704,121325.0
2017-03-01 10:05:00,80.13,80.2,80.09,80.09,218053.0,62.586,62.6407,62.5548,62.5548,218053.0
2017-03-01 10:10:00,80.09,80.13,80.0,80.12,200990.0,62.5548,62.586,62.4845,62.5782,200990.0
2017-03-01 10:15:00,80.12,80.13,79.98,79.98,119516.0,62.5782,62.586,62.4689,62.4689,119516.0
2017-03-01 10:20:00,79.98,80.0,79.89,79.97,74613.0,62.4689,62.4845,62.3986,62.4611,74613.0
2017-03-01 10:25:00,79.97,80.08,79.97,80.05,78293.0,62.4611,62.547,62.4611,62.5235,78293.0
2017-03-01 10:30:00,80.05,80.06,80.0,80.06,289188.0,62.5235,62.5314,62.4845,62.5314,289188.0
2017-03-01 10:35:00,80.06,80.14,80.05,80.12,69798.0,62.5314,62.5938,62.5235,62.5782,69798.0
2017-03-01 10:40:00,80.13,80.18,80.12,80.16,107710.0,62.586,62.6251,62.5782,62.6095,107710.0
2017-03-01 10:45:00,80.16,80.16,80.03,80.05,75301.0,62.6095,62.6095,62.5079,62.5235,75301.0
2017-03-01 10:50:00,80.04,80.06,80.0,80.05,88072.0,62.5157,62.5314,62.4845,62.5235,88072.0
2017-03-01 10:55:00,80.05,80.06,79.99,80.0,53059.0,62.5235,62.5314,62.4767,62.4845,53059.0
2017-03-01 11:00:00,80.01,80.04,79.99,80.02,108965.0,62.4923,62.5157,62.4767,62.5001,108965.0
2017-03-01 11:05:00,80.02,80.1,80.02,80.1,118009.0,62.5001,62.5626,62.5001,62.5626,118009.0
2017-03-01 11:10:00,80.09,80.13,80.06,80.12,120137.0,62.5548,62.586,62.5314,62.5782,120137.0
2017-03-01 11:15:00,80.12,80.13,80.05,80.09,158751.0,62.5782,62.586,62.5235,62.5548,158751.0
2017-03-01 11:20:00,80.09,80.19,80.09,80.18,72500.0,62.5548,62.6329,62.5548,62.6251,72500.0
2017-03-01 11:25:00,80.19,80.22,80.11,80.17,103343.0,62.6329,62.6563,62.5704,62.6173,103343.0
2017-03-01 11:30:00,80.16,80.2,80.13,80.19,46937.0,62.6095,62.6407,62.586,62.6329,46937.0
2017-03-01 11:35:00,80.19,80.26,80.18,80.23,52894.0,62.6329,62.6876,62.6251,62.6641,52894.0
2017-03-01 11:40:00,80.23,80.25,80.2,80.21,33363.0,62.6641,62.6798,62.6407,62.6485,33363.0
2017-03-01 11:45:00,80.22,80.22,80.13,80.21,241515.0,62.6563,62.6563,62.586,62.6485,241515.0
2017-03-01 11:50:00,80.22,80.23,80.15,80.18,26390.0,62.6563,62.6641,62.6016,62.6251,26390.0
2017-03-01 11:55:00,80.19,80.27,80.18,80.24,30078.0,62.6329,62.6954,62.6251,62.6719,30078.0
2017-03-01 12:00:00,80.25,80.38,80.25,80.36,45193.0,62.6798,62.7813,62.6798,62.7657,45193.0
2017-03-01 12:05:00,80.37,80.42,80.33,80.4,113725.0,62.7735,62.8125,62.7422,62.7969,113725.0
2017-03-01 12:10:00,80.4,80.46,80.4,80.43,49904.0,62.7969,62.8438,62.7969,62.8203,49904.0
2017-03-01 12:15:00,80.44,80.47,80.42,80.46,52620.0,62.8282,62.8516,62.8125,62.8438,52620.0
2017-03-01 12:20:00,80.47,80.53,80.46,80.52,78693.0,62.8516,62.8985,62.8438,62.8906,78693.0
2017-03-01 12:25:00,80.51,80.53,80.48,80.49,43930.0,62.8828,62.8985,62.8594,62.8672,43930.0
2017-03-01 12:30:00,80.49,80.5,80.46,80.49,43937.0,62.8672,62.875,62.8438,62.8672,43937.0
2017-03-01 12:35:00,80.49,80.53,80.48,80.5,16773.0,62.8672,62.8985,62.8594,62.875,16773.0
2017-03-01 12:40:00,80.5,80.5,80.43,80.44,13120.0,62.875,62.875,62.8203,62.8282,13120.0
2017-03-01 12:45:00,80.43,80.45,80.4,80.43,28068.0,62.8203,62.836,62.7969,62.8203,28068.0
2017-03-01 12:50:00,80.43,80.49,80.43,80.46,40361.0,62.8203,62.8672,62.8203,62.8438,40361.0
2017-03-01 12:55:00,80.46,80.47,80.39,80.39,57690.0,62.8438,62.8516,62.7891,62.7891,57690.0
2017-03-01 13:00:00,80.39,80.41,80.37,80.38,27734.0,62.7891,62.8047,62.7735,62.7813,27734.0
2017-03-01 13:05:00,80.37,80.45,80.35,80.45,44390.0,62.7735,62.836,62.7579,62.836,44390.0
2017-03-01 13:10:00,80.46,80.53,80.44,80.51,41112.0,62.8438,62.8985,62.8282,62.8828,41112.0
2017-03-01 13:15:00,80.51,80.55,80.47,80.5,31158.0,62.8828,62.9141,62.8516,62.875,31158.0
2017-03-01 13:20:00,80.49,80.5,80.47,80.5,30706.0,62.8672,62.875,62.8516,62.875,30706.0
2017-03-01 13:25:00,80.5,80.51,80.47,80.51,32649.0,62.875,62.8828,62.8516,62.8828,32649.0
2017-03-01 13:30:00,80.51,80.52,80.47,80.48,38551.0,62.8828,62.8906,62.8516,62.8594,38551.0
2017-03-01 13:35:00,80.49,80.5,80.44,80.44,33688.0,62.8672,62.875,62.8282,62.8282,33688.0
2017-03-01 13:40:00,80.45,80.46,80.4,80.44,33006.0,62.836,62.8438,62.7969,62.8282,33006.0
2017-03-01 13:45:00,80.44,80.49,80.43,80.48,28648.0,62.8282,62.8672,62.8203,62.8594,28648.0
2017-03-01 13:50:00,80.48,80.49,80.46,80.47,16156.0,62.8594,62.8672,62.8438,62.8516,16156.0
2017-03-01 13:55:00,80.46,80.48,80.34,80.36,32636.0,62.8438,62.8594,62.75,62.7657,32636.0
2017-03-01 14:00:00,80.36,80.41,80.32,80.32,276265.0,62.7657,62.8047,62.7344,62.7344,276265.0
2017-03-01 14:05:00,80.33,80.39,80.32,80.35,44373.0,62.7422,62.7891,62.7344,62.7579,44373.0
2017-03-01 14:10:00,80.35,80.4,80.34,80.39,43225.0,62.7579,62.7969,62.75,62.7891,43225.0
2017-03-01 14:15:00,80.41,80.5,80.4,80.45,62699.0,62.8047,62.875,62.7969,62.836,62699.0
2017-03-01 14:20:00,80.44,80.49,80.43,80.48,37014.0,62.8282,62.8672,62.8203,62.8594,37014.0
2017-03-01 14:25:00,80.48,80.5,80.46,80.48,31863.0,62.8594,62.875,62.8438,62.8594,31863.0
2017-03-01 14:30:00,80.48,80.49,80.43,80.44,28657.0,62.8594,62.8672,62.8203,62.8282,28657.0
2017-03-01 14:35:00,80.44,80.45,80.38,80.4,37004.0,62.8282,62.836,62.7813,62.7969,37004.0
2017-03-01 14:40:00,80.4,80.41,80.29,80.32,37294.0,62.7969,62.8047,62.711,62.7344,37294.0
2017-03-01 14:45:00,80.31,80.33,80.27,80.3,39559.0,62.7266,62.7422,62.6954,62.7188,39559.0
2017-03-01 14:50:00,80.29,80.3,80.22,80.23,42791.0,62.711,62.7188,62.6563,62.6641,42791.0
2017-03-01 14:55:00,80.22,80.31,80.22,80.3,54723.0,62.6563,62.7266,62.6563,62.7188,54723.0
2017-03-01 15:00:00,80.3,80.33,80.26,80.32,40495.0,62.7188,62.7422,62.6876,62.7344,40495.0
2017-03-01 15:05:00,80.32,80.32,80.18,80.18,94157.0,62.7344,62.7344,62.6251,62.6251,94157.0
2017-03-01 15:10:00,80.19,80.21,80.11,80.13,82039.0,62.6329,62.6485,62.5704,62.586,82039.0
2017-03-01 15:15:00,80.13,80.26,80.12,80.26,55589.0,62.586,62.6876,62.5782,62.6876,55589.0
2017-03-01 15:20:00,80.26,80.32,80.22,80.23,393629.0,62.6876,62.7344,62.6563,62.6641,393629.0
2017-03-01 15:25:00,80.23,80.24,80.14,80.15,228959.0,62.6641,62.6719,62.5938,62.6016,228959.0
2017-03-01 15:30:00,80.15,80.17,80.13,80.14,178680.0,62.6016,62.6173,62.586,62.5938,178680.0
2017-03-01 15:35:00,80.14,80.15,80.13,80.13,94331.0,62.5938,62.6016,62.586,62.586,94331.0
2017-03-01 15:40:00,80.14,80.21,80.12,80.21,117958.0,62.5938,62.6485,62.5782,62.6485,117958.0
2017-03-01 15:45:00,80.2,80.24,80.2,80.2,218572.0,62.6407,62.6719,62.6407,62.6407,218572.0
2017-03-01 15:50:00,80.21,80.23,80.1,80.11,250599.0,62.6485,62.6641,62.5626,62.5704,250599.0
2017-03-01 15:55:00,80.11,80.18,80.03,80.14,1223739.0,62.5704,62.6251,62.5079,62.5938,1223739.0
2017-03-02 09:30:00,79.99,80.03,79.67,79.81,251291.0,62.4767,62.5079,62.2267,62.3361,251291.0
2017-03-02 09:35:00,79.82,79.94,79.67,79.93,113688.0,62.3439,62.4376,62.2267,62.4298,113688.0
2017-03-02 09:40:00,79.93,79.98,79.86,79.95,86311.0,62.4298,62.4689,62.3751,62.4454,86311.0
2017-03-02 09:45:00,79.96,80.0,79.86,79.93,55364.0,62.4532,62.4845,62.3751,62.4298,55364.0
2017-03-02 09:50:00,79.92,79.93,79.81,79.93,252016.0,62.422,62.4298,62.3361,62.4298,252016.0
2017-03-02 09:55:00,79.93,80.0,79.91,79.92,84636.0,62.4298,62.4845,62.4142,62.422,84636.0
2017-03-02 10:00:00,79.92,80.11,79.91,80.09,67587.0,62.422,62.5704,62.4142,62.5548,67587.0
2017-03-02 10:05:00,80.08,80.08,79.94,79.99,47770.0,62.547,62.547,62.4376,62.4767,47770.0
2017-03-02 10:10:00,79.99,80.07,79.95,79.95,52653.0,62.4767,62.5392,62.4454,62.4454,52653.0
2017-03-02 10:15:00,79.96,80.12,79.95,80.09,63263.0,62.4532,62.5782,62.4454,62.5548,63263.0
2017-03-02 10:20:00,80.08,80.08,79.97,80.01,27520.0,62.547,62.547,62.4611,62.4923,27520.0
2017-03-02 10:25:00,80.01,80.11,80.01,80.1,56463.0,62.4923,62.5704,62.4923,62.5626,56463.0
2017-03-02 10:30:00,80.08,80.08,80.01,80.01,35518.0,62.547,62.547,62.4923,62.4923,35518.0
2017-03-02 10:35:00,80.02,80.03,79.92,79.92,24855.0,62.5001,62.5079,62.422,62.422,24855.0
2017-03-02 10:40:00,79.93,79.94,79.84,79.85,59358.0,62.4298,62.4376,62.3595,62.3673,59358.0
2017-03-02 10:45:00,79.86,79.93,79.84,79.9,22900.0,62.3751,62.4298,62.3595,62.4064,22900.0
2017-03-02 10:50:00,79.9,79.93,79.87,79.89,18914.0,62.4064,62.4298,62.383,62.3986,18914.0
2017-03-02 10:55:00,79.89,79.91,79.83,79.88,19112.0,62.3986,62.4142,62.3517,62.3908,19112.0
2017-03-02 11:00:00,79.89,79.92,79.88,79.91,16166.0,62.3986,62.422,62.3908,62.4142,16166.0
2017-03-02 11:05:00,79.91,79.91,79.87,79.89,47871.0,62.4142,62.4142,62.383,62.3986,47871.0
2017-03-02 11:10:00,79.89,79.9,79.84,79.89,76195.0,62.3986,62.4064,62.3595,62.3986,76195.0
2017-03-02 11:15:00,79.89,79.89,79.82,79.85,17885.0,62.3986,62.3986,62.3439,62.3673,17885.0
2017-03-02 11:20:00,79.84,79.84,79.76,79.76,24723.0,62.3595,62.3595,62.297,62.297,24723.0
2017-03-02 11:25:00,79.76,79.76,79.71,79.76,42703.0,62.297,62.297,62.258,62.297,42703.0
2017-03-02 11:30:00,79.75,79.78,79.72,79.78,53801.0,62.2892,62.3127,62.2658,62.3127,53801.0
2017-03-02 11:35:00,79.78,79.78,79.68,79.69,31951.0,62.3127,62.3127,62.2346,62.2424,31951.0
2017-03-02 11:40:00,79.69,79.73,79.66,79.7,29823.0,62.2424,62.2736,62.2189,62.2502,29823.0
2017-03-02 11:45:00,79.69,79.7,79.6,79.61,23848.0,62.2424,62.2502,62.1721,62.1799,23848.0
2017-03-02 11:50:00,79.62,79.72,79.62,79.69,78632.0,62.1877,62.2658,62.1877,62.2424,78632.0
2017-03-02 11:55:00,79.69,79.7,79.63,79.68,114697.0,62.2424,62.2502,62.1955,62.2346,114697.0
2017-03-02 12:00:00,79.68,79.77,79.68,79.76,69437.0,62.2346,62.3048,62.2346,62.297,69437.0
2017-03-02 12:05:00,79.76,79.76,79.67,79.68,26376.0,62.297,62.297,62.2267,62.2346,26376.0
2017-03-02 12:10:00,79.68,79.74,79.66,79.73,29671.0,62.2346,62.2814,62.2189,62.2736,29671.0
2017-03-02 12:15:00,79.73,79.76,79.7,79.73,10795.0,62.2736,62.297,62.2502,62.2736,10795.0
2017-03-02 12:20:00,79.73,79.73,79.65,79.65,47584.0,62.2736,62.2736,62.2111,62.2111,47584.0
2017-03-02 12:25:00,79.65,79.71,79.65,79.7,54227.0,62.2111,62.258,62.2111,62.2502,54227.0
2017-03-02 12:30:00,79.69,79.74,79.68,79.69,96096.0,62.2424,62.2814,62.2346,62.2424,96096.0
2017-03-02 12:35:00,79.69,79.8,79.68,79.78,59725.0,62.2424,62.3283,62.2346,62.3127,59725.0
2017-03-02 12:40:00,79.78,79.82,79.77,79.77,44197.0,62.3127,62.3439,62.3048,62.3048,44197.0
2017-03-02 12:45:00,79.76,79.77,79.73,79.74,14376.0,62.297,62.3048,62.2736,62.2814,14376.0
2017-03-02 12:50:00,79.74,79.74,79.69,79.72,16679.0,62.2814,62.2814,62.2424,62.2658,16679.0
2017-03-02 12:55:00,79.72,79.76,79.71,79.73,12502.0,62.2658,62.297,62.258,62.2736,12502.0
2017-03-02 13:00:00,79.73,79.78,79.73,79.76,12025.0,62.2736,62.3127,62.2736,62.297,12025.0
2017-03-02 13:05:00,79.75,79.8,79.75,79.78,37971.0,62.2892,62.3283,62.2892,62.3127,37971.0
2017-03-02 13:10:00,79.77,79.8,79.75,79.79,15174.0,62.3048,62.3283,62.2892,62.3205,15174.0
2017-03-02 13:15:00,79.79,79.82,79.78,79.79,12583.0,62.3205,62.3439,62.3127,62.3205,12583.0
2017-03-02 13:20:00,79.78,79.79,79.74,79.77,15420.0,62.3127,62.3205,62.2814,62.3048,15420.0
2017-03-02 13:25:00,79.78,79.8,79.76,79.76,20383.0,62.3127,62.3283,62.297,62.297,20383.0
2017-03-02 13:30:00,79.76,79.76,79.71,79.72,28918.0,62.297,62.297,62.258,62.2658,28918.0
2017-03-02 13:35:00,79.72,79.77,79.71,79.76,63373.0,62.2658,62.3048,62.258,62.297,63373.0
2017-03-02 13:40:00,79.76,79.78,79.75,79.75,10894.0,62.297,62.3127,62.2892,62.2892,10894.0
2017-03-02 13:45:00,79.75,79.76,79.7,79.72,17438.0,62.2892,62.297,62.2502,62.2658,17438.0
2017-03-02 13:50:00,79.71,79.73,79.69,79.72,79070.0,62.258,62.2736,62.2424,62.2658,79070.0
2017-03-02 13:55:00,79.72,79.72,79.68,79.68,24661.0,62.2658,62.2658,62.2346,62.2346,24661.0
2017-03-02 14:00:00,79.68,79.7,79.67,79.68,40311.0,62.2346,62.2502,62.2267,62.2346,40311.0
2017-03-02 14:05:00,79.69,79.74,79.69,79.72,39203.0,62.2424,62.2814,62.2424,62.2658,39203.0
2017-03-02 14:10:00,79.71,79.75,79.7,79.74,25143.0,62.258,62.2892,62.2502,62.2814,25143.0
2017-03-02 14:15:00,79.74,79.75,79.71,79.72,20211.0,62.2814,62.2892,62.258,62.2658,20211.0
2017-03-02 14:20:00,79.72,79.73,79.69,79.7,24757.0,62.2658,62.2736,62.2424,62.2502,24757.0
2017-03-02 14:25:00,79.7,79.81,79.68,79.79,85681.0,62.2502,62.3361,62.2346,62.3205,85681.0
2017-03-02 14:30:00,79.78,79.82,79.77,79.82,19964.0,62.3127,62.3439,62.3048,62.3439,19964.0
2017-03-02 14:35:00,79.82,79.83,79.81,79.82,25419.0,62.3439,62.3517,62.3361,62.3439,25419.0
2017-03-02 14:40:00,79.82,79.88,79.81,79.86,69523.0,62.3439,62.3908,62.3361,62.3751,69523.0
2017-03-02 14:45:00,79.87,79.93,79.87,79.93,37272.0,62.383,62.4298,62.383,62.4298,37272.0
2017-03-02 14:50:00,79.93,79.97,79.93,79.95,26329.0,62.4298,62.4611,62.4298,62.4454,26329.0
2017-03-02 14:55:00,79.94,79.95,79.9,79.92,22057.0,62.4376,62.4454,62.4064,62.422,22057.0
2017-03-02 15:00:00,79.92,80.01,79.92,79.99,45962.0,62.422,62.4923,62.422,62.4767,45962.0
2017-03-02 15:05:00,80.0,80.01,79.91,79.93,27496.0,62.4845,62.4923,62.4142,62.4298,27496.0
2017-03-02 15:10:00,79.93,79.95,79.92,79.94,124443.0,62.4298,62.4454,62.422,62.4376,124443.0
2017-03-02 15:15:00,79.95,79.95,79.89,79.95,67808.0,62.4454,62.4454,62.3986,62.4454,67808.0
2017-03-02 15:20:00,79.95,79.96,79.88,79.89,50206.0,62.4454,62.4532,62.3908,62.3986,50206.0
2017-03-02 15:25:00,79.88,79.9,79.84,79.84,147056.0,62.3908,62.4064,62.3595,62.3595,147056.0
2017-03-02 15:30:00,79.85,79.86,79.81,79.84,81465.0,62.3673,62.3751,62.3361,62.3595,81465.0
2017-03-02 15:35:00,79.84,79.91,79.83,79.88,50228.0,62.3595,62.4142,62.3517,62.3908,50228.0
2017-03-02 15:40:00,79.88,79.92,79.84,79.88,57633.0,62.3908,62.422,62.3595,62.3908,57633.0
2017-03-02 15:45:00,79.88,79.89,79.83,79.84,117236.0,62.3908,62.3986,62.3517,62.3595,117236.0
2017-03-02 15:50:00,79.83,79.85,79.78,79.85,135113.0,62.3517,62.3673,62.3127,62.3673,135113.0
2017-03-02 15:55:00,79.85,79.88,79.82,79.84,212136.0,62.3673,62.3908,62.3439,62.3595,212136.0
2017-03-03 09:30:00,79.69,79.82,79.51,79.64,166754.0,62.2424,62.3439,62.1018,62.2033,166754.0
2017-03-03 09:35:00,79.64,79.7,79.58,79.68,77372.0,62.2033,62.2502,62.1564,62.2346,77372.0
2017-03-03 09:40:00,79.7,79.71,79.5,79.52,160449.0,62.2502,62.258,62.094,62.1096,160449.0
2017-03-03 09:45:00,79.51,79.57,79.42,79.54,135684.0,62.1018,62.1486,62.0315,62.1252,135684.0
2017-03-03 09:50:00,79.55,79.57,79.31,79.31,83783.0,62.133,62.1486,61.9456,61.9456,83783.0
2017-03-03 09:55:00,79.32,79.39,79.29,79.36,226352.0,61.9534,62.008,61.9299,61.9846,226352.0
2017-03-03 10:00:00,79.35,79.37,79.24,79.35,145075.0,61.9768,61.9924,61.8909,61.9768,145075.0
2017-03-03 10:05:00,79.36,79.39,79.29,79.3,66756.0,61.9846,62.008,61.9299,61.9378,66756.0
2017-03-03 10:10:00,79.29,79.47,79.29,79.45,116742.0,61.9299,62.0705,61.9299,62.0549,116742.0
2017-03-03 10:15:00,79.45,79.46,79.36,79.36,29389.0,62.0549,62.0627,61.9846,61.9846,29389.0
2017-03-03 10:20:00,79.36,79.38,79.33,79.36,54357.0,61.9846,62.0002,61.9612,61.9846,54357.0
2017-03-03 10:25:00,79.36,79.38,79.3,79.31,45237.0,61.9846,62.0002,61.9378,61.9456,45237.0
2017-03-03 10:30:00,79.3,79.38,79.29,79.36,26115.0,61.9378,62.0002,61.9299,61.9846,26115.0
2017-03-03 10:35:00,79.37,79.38,79.24,79.25,121671.0,61.9924,62.0002,61.8909,61.8987,121671.0
2017-03-03 10:40:00,79.25,79.32,79.25,79.32,33936.0,61.8987,61.9534,61.8987,61.9534,33936.0
2017-03-03 10:45:00,79.32,79.35,79.26,79.26,82399.0,61.9534,61.9768,61.9065,61.9065,82399.0
2017-03-03 10:50:00,79.25,79.3,79.24,79.26,29246.0,61.8987,61.9378,61.8909,61.9065,29246.0
2017-03-03 10:55:00,79.26,79.31,79.24,79.31,41799.0,61.9065,61.9456,61.8909,61.9456,41799.0
2017-03-03 11:00:00,79.31,79.31,79.21,79.22,33338.0,61.9456,61.9456,61.8675,61.8753,33338.0
2017-03-03 11:05:00,79.22,79.23,79.16,79.16,35050.0,61.8753,61.8831,61.8284,61.8284,35050.0
2017-03-03 11:10:00,79.16,79.19,79.14,79.17,30678.0,61.8284,61.8518,61.8128,61.8362,30678.0
2017-03-03 11:15:00,79.18,79.19,79.08,79.09,79000.0,61.844,61.8518,61.7659,61.7737,79000.0
2017-03-03 11:20:00,79.09,79.12,79.03,79.06,115342.0,61.7737,61.7972,61.7269,61.7503,115342.0
2017-03-03 11:25:00,79.07,79.11,79.03,79.03,32163.0,61.7581,61.7894,61.7269,61.7269,32163.0
2017-03-03 11:30:00,79.03,79.06,78.96,78.96,95172.0,61.7269,61.7503,61.6722,61.6722,95172.0
2017-03-03 11:35:00,78.96,78.98,78.92,78.97,47262.0,61.6722,61.6878,61.6409,61.68,47262.0
2017-03-03 11:40:00,78.98,78.98,78.88,78.88,27448.0,61.6878,61.6878,61.6097,61.6097,27448.0
2017-03-03 11:45:00,78.88,78.94,78.88,78.91,70681.0,61.6097,61.6566,61.6097,61.6331,70681.0
2017-03-03 11:50:00,78.92,79.03,78.91,79.03,66081.0,61.6409,61.7269,61.6331,61.7269,66081.0
2017-03-03 11:55:00,79.03,79.03,78.94,78.97,103186.0,61.7269,61.7269,61.6566,61.68,103186.0
2017-03-03 12:00:00,78.98,79.0,78.96,78.96,20494.0,61.6878,61.7034,61.6722,61.6722,20494.0
2017-03-03 12:05:00,78.96,79.0,78.94,79.0,101227.0,61.6722,61.7034,61.6566,61.7034,101227.0
2017-03-03 12:10:00,79.01,79.03,79.0,79.02,63615.0,61.7112,61.7269,61.7034,61.7191,63615.0
2017-03-03 12:15:00,79.03,79.04,79.0,79.02,39889.0,61.7269,61.7347,61.7034,61.7191,39889.0
2017-03-03 12:20:00,79.03,79.03,78.95,78.97,48470.0,61.7269,61.7269,61.6644,61.68,48470.0
2017-03-03 12:25:00,78.97,78.99,78.94,78.99,32373.0,61.68,61.6956,61.6566,61.6956,32373.0
2017-03-03 12:30:00,78.99,79.07,78.99,79.05,58079.0,61.6956,61.7581,61.6956,61.7425,58079.0
2017-03-03 12:35:00,79.05,79.1,79.03,79.09,179617.0,61.7425,61.7815,61.7269,61.7737,179617.0
2017-03-03 12:40:00,79.09,79.13,79.08,79.12,285977.0,61.7737,61.805,61.7659,61.7972,285977.0
2017-03-03 12:45:00,79.11,79.12,79.06,79.06,72908.0,61.7894,61.7972,61.7503,61.7503,72908.0
2017-03-03 12:50:00,79.06,79.11,79.05,79.09,39423.0,61.7503,61.7894,61.7425,61.7737,39423.0
2017-03-03 12:55:00,79.07,79.07,79.03,79.04,15978.0,61.7581,61.7581,61.7269,61.7347,15978.0
2017-03-03 13:00:00,79.03,79.07,78.92,79.07,233127.0,61.7269,61.7581,61.6409,61.7581,233127.0
2017-03-03 13:05:00,79.06,79.06,78.99,79.0,35294.0,61.7503,61.7503,61.6956,61.7034,35294.0
2017-03-03 13:10:00,79.0,79.08,79.0,79.02,35284.0,61.7034,61.7659,61.7034,61.7191,35284.0
2017-03-03 13:15:00,79.01,79.03,78.96,78.98,15349.0,61.7112,61.7269,61.6722,61.6878,15349.0
2017-03-03 13:20:00,78.97,78.98,78.93,78.93,16362.0,61.68,61.6878,61.6488,61.6488,16362.0
2017-03-03 13:25:00,78.93,78.93,78.88,78.88,39219.0,61.6488,61.6488,61.6097,61.6097,39219.0
2017-03-03 13:30:00,78.89,78.96,78.88,78.96,61593.0,61.6175,61.6722,61.6097,61.6722,61593.0
2017-03-03 13:35:00,78.95,78.96,78.91,78.95,74605.0,61.6644,61.6722,61.6331,61.6644,74605.0
2017-03-03 13:40:00,78.95,78.96,78.92,78.93,15780.0,61.6644,61.6722,61.6409,61.6488,15780.0
2017-03-03 13:45:00,78.94,79.03,78.94,79.03,54880.0,61.6566,61.7269,61.6566,61.7269,54880.0
2017-03-03 13:50:00,79.03,79.11,79.01,79.11,122945.0,61.7269,61.7894,61.7112,61.7894,122945.0
2017-03-03 13:55:00,79.11,79.13,79.09,79.1,77128.0,61.7894,61.805,61.7737,61.7815,77128.0
2017-03-03 14:00:00,79.1,79.15,79.08,79.08,56538.0,61.7815,61.8206,61.7659,61.7659,56538.0
2017-03-03 14:05:00,79.08,79.19,79.08,79.18,59718.0,61.7659,61.8518,61.7659,61.844,59718.0
2017-03-03 14:10:00,79.18,79.21,79.17,79.19,45664.0,61.844,61.8675,61.8362,61.8518,45664.0
2017-03-03 14:15:00,79.19,79.21,79.18,79.19,42362.0,61.8518,61.8675,61.844,61.8518,42362.0
2017-03-03 14:20:00,79.19,79.23,79.19,79.23,13524.0,61.8518,61.8831,61.8518,61.8831,13524.0
2017-03-03 14:25:00,79.22,79.25,79.21,79.24,14447.0,61.8753,61.8987,61.8675,61.8909,14447.0
2017-03-03 14:30:00,79.25,79.32,79.25,79.31,97684.0,61.8987,61.9534,61.8987,61.9456,97684.0
2017-03-03 14:35:00,79.31,79.33,79.31,79.33,42674.0,61.9456,61.9612,61.9456,61.9612,42674.0
2017-03-03 14:40:00,79.33,79.34,79.31,79.32,19875.0,61.9612,61.969,61.9456,61.9534,19875.0
2017-03-03 14:45:00,79.32,79.34,79.32,79.34,13807.0,61.9534,61.969,61.9534,61.969,13807.0
2017-03-03 14:50:00,79.34,79.41,79.33,79.41,45490.0,61.969,62.0237,61.9612,62.0237,45490.0
2017-03-03 14:55:00,79.4,79.4,79.34,79.35,45274.0,62.0159,62.0159,61.969,61.9768,45274.0
2017-03-03 15:00:00,79.34,79.39,79.34,79.38,42950.0,61.969,62.008,61.969,62.0002,42950.0
2017-03-03 15:05:00,79.38,79.42,79.35,79.41,228164.0,62.0002,62.0315,61.9768,62.0237,228164.0
2017-03-03 15:10:00,79.42,79.47,79.42,79.47,149931.0,62.0315,62.0705,62.0315,62.0705,149931.0
2017-03-03 15:15:00,79.46,79.51,79.46,79.51,92608.0,62.0627,62.1018,62.0627,62.1018,92608.0
2017-03-03 15:20:00,79.5,79.53,79.46,79.53,148012.0,62.094,62.1174,62.0627,62.1174,148012.0
2017-03-03 15:25:00,79.53,79.66,79.53,79.65,262023.0,62.1174,62.2189,62.1174,62.2111,262023.0
2017-03-03 15:30:00,79.65,79.66,79.53,79.56,157274.0,62.2111,62.2189,62.1174,62.1408,157274.0
2017-03-03 15:35:00,79.56,79.6,79.55,79.6,111730.0,62.1408,62.1721,62.133,62.1721,111730.0
2017-03-03 15:40:00,79.6,79.6,79.56,79.59,107053.0,62.1721,62.1721,62.1408,62.1643,107053.0
2017-03-03 15:45:00,79.59,79.6,79.55,79.56,279488.0,62.1643,62.1721,62.133,62.1408,279488.0
2017-03-03 15:50:00,79.57,79.63,79.56,79.63,248379.0,62.1486,62.1955,62.1408,62.1955,248379.0
2017-03-03 15:55:00,79.63,79.66,79.59,79.63,392169.0,62.1955,62.2189,62.1643,62.1955,392169.0
2017-03-06 09:30:00,79.4,79.59,79.2,79.26,84599.0,62.0159,62.1643,61.8596,61.9065,84599.0
2017-03-06 09:35:00,79.27,79.3,79.05,79.06,72169.0,61.9143,61.9378,61.7425,61.7503,72169.0
2017-03-06 09:40:00,79.07,79.12,79.02,79.02,139534.0,61.7581,61.7972,61.7191,61.7191,139534.0
2017-03-06 09:45:00,79.03,79.03,78.93,78.96,86558.0,61.7269,61.7269,61.6488,61.6722,86558.0
2017-03-06 09:50:00,78.95,79.1,78.92,79.05,88321.0,61.6644,61.7815,61.6409,61.7425,88321.0
2017-03-06 09:55:00,79.05,79.32,79.04,79.32,127465.0,61.7425,61.9534,61.7347,61.9534,127465.0
2017-03-06 10:00:00,79.29,79.3,79.2,79.26,149200.0,61.9299,61.9378,61.8596,61.9065,149200.0
2017-03-06 10:05:00,79.26,79.28,79.17,79.23,72799.0,61.9065,61.9221,61.8362,61.8831,72799.0
2017-03-06 10:10:00,79.22,79.28,79.21,79.26,185842.0,61.8753,61.9221,61.8675,61.9065,185842.0
2017-03-06 10:15:00,79.26,79.27,79.2,79.22,67234.0,61.9065,61.9143,61.8596,61.8753,67234.0
2017-03-06 10:20:00,79.22,79.28,79.2,79.21,37961.0,61.8753,61.9221,61.8596,61.8675,37961.0
2017-03-06 10:25:00,79.2,79.22,79.17,79.18,48082.0,61.8596,61.8753,61.8362,61.844,48082.0
2017-03-06 10:30:00,79.18,79.21,79.15,79.18,45032.0,61.844,61.8675,61.8206,61.844,45032.0
2017-03-06 10:35:00,79.17,79.19,79.12,79.14,62077.0,61.8362,61.8518,61.7972,61.8128,62077.0
2017-03-06 10:40:00,79.13,79.13,79.07,79.09,39520.0,61.805,61.805,61.7581,61.7737,39520.0
2017-03-06 10:45:00,79.1,79.13,79.07,79.09,22155.0,61.7815,61.805,61.7581,61.7737,22155.0
2017-03-06 10:50:00,79.09,79.1,79.02,79.02,45953.0,61.7737,61.7815,61.7191,61.7191,45953.0
2017-03-06 10:55:00,79.03,79.04,78.93,78.93,45147.0,61.7269,61.7347,61.6488,61.6488,45147.0
2017-03-06 11:00:00,78.93,78.96,78.9,78.92,31608.0,61.6488,61.6722,61.6253,61.6409,31608.0
2017-03-06 11:05:00,78.92,78.96,78.9,78.94,114583.0,61.6409,61.6722,61.6253,61.6566,114583.0
2017-03-06 11:10:00,78.94,78.95,78.9,78.95,59518.0,61.6566,61.6644,61.6253,61.6644,59518.0
2017-03-06 11:15:00,78.94,78.96,78.9,78.95,33308.0,61.6566,61.6722,61.6253,61.6644,33308.0
2017-03-06 11:20:00,78.94,79.03,78.93,79.03,26864.0,61.6566,61.7269,61.6488,61.7269,26864.0
2017-03-06 11:25:00,79.03,79.04,78.95,78.96,22666.0,61.7269,61.7347,61.6644,61.6722,22666.0
2017-03-06 11:30:00,78.96,78.97,78.94,78.96,20239.0,61.6722,61.68,61.6566,61.6722,20239.0
2017-03-06 11:35:00,78.95,78.96,78.92,78.95,240185.0,61.6644,61.6722,61.6409,61.6644,240185.0
2017-03-06 11:40:00,78.95,79.02,78.94,79.01,36688.0,61.6644,61.7191,61.6566,61.7112,36688.0
2017-03-06 11:45:00,79.01,79.04,78.98,79.0,41184.0,61.7112,61.7347,61.6878,61.7034,41184.0
2017-03-06 11:50:00,78.99,79.02,78.98,78.99,20590.0,61.6956,61.7191,61.6878,61.6956,20590.0
2017-03-06 11:55:00,78.98,79.02,78.95,79.02,19486.0,61.6878,61.7191,61.6644,61.7191,19486.0
2017-03-06 12:00:00,79.02,79.09,79.01,79.07,22513.0,61.7191,61.7737,61.7112,61.7581,22513.0
2017-03-06 12:05:00,79.08,79.1,79.06,79.08,5700.0,61.7659,61.7815,61.7503,61.7659,5700.0
2017-03-06 12:10:00,79.08,79.09,79.07,79.08,6816.0,61.7659,61.7737,61.7581,61.7659,6816.0
2017-03-06 12:15:00,79.08,79.08,79.04,79.08,20329.0,61.7659,61.7659,61.7347,61.7659,20329.0
2017-03-06 12:20:00,79.07,79.08,79.05,79.05,62107.0,61.7581,61.7659,61.7425,61.7425,62107.0
2017-03-06 12:25:00,79.05,79.08,79.02,79.02,32551.0,61.7425,61.7659,61.7191,61.7191,32551.0
2017-03-06 12:30:00,79.02,79.07,79.01,79.07,28130.0,61.7191,61.7581,61.7112,61.7581,28130.0
2017-03-06 12:35:00,79.07,79.09,79.05,79.09,19508.0,61.7581,61.7737,61.7425,61.7737,19508.0
2017-03-06 12:40:00,79.09,79.13,79.08,79.09,13270.0,61.7737,61.805,61.7659,61.7737,13270.0
2017-03-06 12:45:00,79.09,79.13,79.06,79.11,77400.0,61.7737,61.805,61.7503,61.7894,77400.0
2017-03-06 12:50:00,79.11,79.13,79.09,79.12,53933.0,61.7894,61.805,61.7737,61.7972,53933.0
2017-03-06 12:55:00,79.12,79.13,79.11,79.13,9396.0,61.7972,61.805,61.7894,61.805,9396.0
2017-03-06 13:00:00,79.12,79.16,79.12,79.14,17297.0,61.7972,61.8284,61.7972,61.8128,17297.0
2017-03-06 13:05:00,79.15,79.16,79.13,79.15,19148.0,61.8206,61.8284,61.805,61.8206,19148.0
2017-03-06 13:10:00,79.16,79.2,79.16,79.19,13605.0,61.8284,61.8596,61.8284,61.8518,13605.0
2017-03-06 13:15:00,79.18,79.21,79.18,79.21,19494.0,61.844,61.8675,61.844,61.8675,19494.0
2017-03-06 13:20:00,79.21,79.26,79.19,79.26,15938.0,61.8675,61.9065,61.8518,61.9065,15938.0
2017-03-06 13:25:00,79.25,79.26,79.21,79.22,14904.0,61.8987,61.9065,61.8675,61.8753,14904.0
2017-03-06 13:30:00,79.22,79.23,79.2,79.2,5880.0,61.8753,61.8831,61.8596,61.8596,5880.0
2017-03-06 13:35:00,79.2,79.2,79.14,79.17,35750.0,61.8596,61.8596,61.8128,61.8362,35750.0
2017-03-06 13:40:00,79.17,79.2,79.17,79.18,10965.0,61.8362,61.8596,61.8362,61.844,10965.0
2017-03-06 13:45:00,79.18,79.2,79.14,79.2,25780.0,61.844,61.8596,61.8128,61.8596,25780.0
2017-03-06 13:50:00,79.2,79.21,79.16,79.16,18661.0,61.8596,61.8675,61.8284,61.8284,18661.0
2017-03-06 13:55:00,79.16,79.19,79.15,79.16,16667.0,61.8284,61.8518,61.8206,61.8284,16667.0
2017-03-06 14:00:00,79.17,79.18,79.09,79.09,21862.0,61.8362,61.844,61.7737,61.7737,21862.0
2017-03-06 14:05:00,79.08,79.11,79.08,79.1,9461.0,61.7659,61.7894,61.7659,61.7815,9461.0
2017-03-06 14:10:00,79.09,79.12,79.08,79.11,13689.0,61.7737,61.7972,61.7659,61.7894,13689.0
2017-03-06 14:15:00,79.1,79.13,79.09,79.11,9442.0,61.7815,61.805,61.7737,61.7894,9442.0
2017-03-06 14:20:00,79.11,79.12,79.09,79.12,15149.0,61.7894,61.7972,61.7737,61.7972,15149.0
2017-03-06 14:25:00,79.12,79.14,79.09,79.09,11755.0,61.7972,61.8128,61.7737,61.7737,11755.0
2017-03-06 14:30:00,79.09,79.11,79.05,79.06,28577.0,61.7737,61.7894,61.7425,61.7503,28577.0
2017-03-06 14:35:00,79.06,79.07,79.04,79.06,27735.0,61.7503,61.7581,61.7347,61.7503,27735.0
2017-03-06 14:40:00,79.06,79.07,79.04,79.04,14489.0,61.7503,61.7581,61.7347,61.7347,14489.0
2017-03-06 14:45:00,79.05,79.07,79.03,79.04,12295.0,61.7425,61.7581,61.7269,61.7347,12295.0
2017-03-06 14:50:00,79.05,79.06,79.04,79.05,13897.0,61.7425,61.7503,61.7347,61.7425,13897.0
2017-03-06 14:55:00,79.05,79.07,79.04,79.05,25838.0,61.7425,61.7581,61.7347,61.7425,25838.0
2017-03-06 15:00:00,79.05,79.08,79.05,79.06,18528.0,61.7425,61.7659,61.7425,61.7503,18528.0
2017-03-06 15:05:00,79.05,79.09,79.03,79.09,28010.0,61.7425,61.7737,61.7269,61.7737,28010.0
2017-03-06 15:10:00,79.1,79.13,79.09,79.13,56377.0,61.7815,61.805,61.7737,61.805,56377.0
2017-03-06 15:15:00,79.13,79.13,79.09,79.12,45027.0,61.805,61.805,61.7737,61.7972,45027.0
2017-03-06 15:20:00,79.13,79.18,79.1,79.17,42202.0,61.805,61.844,61.7815,61.8362,42202.0
2017-03-06 15:25:00,79.17,79.18,79.13,79.15,62247.0,61.8362,61.844,61.805,61.8206,62247.0
2017-03-06 15:30:00,79.15,79.15,79.08,79.1,116635.0,61.8206,61.8206,61.7659,61.7815,116635.0
2017-03-06 15:35:00,79.1,79.23,79.09,79.23,353823.0,61.7815,61.8831,61.7737,61.8831,353823.0
2017-03-06 15:40:00,79.23,79.42,79.22,79.29,569760.0,61.8831,62.0315,61.8753,61.9299,569760.0
2017-03-06 15:45:00,79.29,79.3,79.25,79.29,233066.0,61.9299,61.9378,61.8987,61.9299,233066.0
2017-03-06 15:50:00,79.28,79.29,79.23,79.27,325640.0,61.9221,61.9299,61.8831,61.9143,325640.0
2017-03-06 15:55:00,79.26,79.32,79.2,79.26,1907095.0,61.9065,61.9534,61.8596,61.9065,1907095.0
2017-03-07 09:30:00,79.16,79.23,79.03,79.17,79054.0,61.8284,61.8831,61.7269,61.8362,79054.0
2017-03-07 09:35:00,79.15,79.17,78.97,79.06,140713.0,61.8206,61.8362,61.68,61.7503,140713.0
2017-03-07 09:40:00,79.08,79.1,78.99,79.07,93600.0,61.7659,61.7815,61.6956,61.7581,93600.0
2017-03-07 09:45:00,79.09,79.14,79.05,79.1,105905.0,61.7737,61.8128,61.7425,61.7815,105905.0
2017-03-07 09:50:00,79.1,79.12,78.98,79.07,117978.0,61.7815,61.7972,61.6878,61.7581,117978.0
2017-03-07 09:55:00,79.06,79.08,78.97,79.07,91942.0,61.7503,61.7659,61.68,61.7581,91942.0
2017-03-07 10:00:00,79.07,79.09,78.99,79.04,64966.0,61.7581,61.7737,61.6956,61.7347,64966.0
2017-03-07 10:05:00,79.04,79.09,79.0,79.09,139901.0,61.7347,61.7737,61.7034,61.7737,139901.0
2017-03-07 10:10:00,79.09,79.09,78.98,78.98,39456.0,61.7737,61.7737,61.6878,61.6878,39456.0
2017-03-07 10:15:00,78.98,79.03,78.93,78.93,92451.0,61.6878,61.7269,61.6488,61.6488,92451.0
2017-03-07 10:20:00,78.93,79.02,78.88,79.02,88704.0,61.6488,61.7191,61.6097,61.7191,88704.0
2017-03-07 10:25:00,79.03,79.1,79.03,79.05,58058.0,61.7269,61.7815,61.7269,61.7425,58058.0
2017-03-07 10:30:00,79.06,79.07,78.98,78.99,48068.0,61.7503,61.7581,61.6878,61.6956,48068.0
2017-03-07 10:35:00,78.99,79.01,78.94,78.95,41807.0,61.6956,61.7112,61.6566,61.6644,41807.0
2017-03-07 10:40:00,78.96,78.96,78.89,78.93,42255.0,61.6722,61.6722,61.6175,61.6488,42255.0
2017-03-07 10:45:00,78.94,78.98,78.92,78.95,52682.0,61.6566,61.6878,61.6409,61.6644,52682.0
2017-03-07 10:50:00,78.94,79.0,78.94,79.0,19054.0,61.6566,61.7034,61.6566,61.7034,19054.0
2017-03-07 10:55:00,79.0,79.02,78.96,78.97,41086.0,61.7034,61.7191,61.6722,61.68,41086.0
2017-03-07 11:00:00,78.97,78.97,78.88,78.89,34443.0,61.68,61.68,61.6097,61.6175,34443.0
2017-03-07 11:05:00,78.89,78.91,78.84,78.87,29193.0,61.6175,61.6331,61.5785,61.6019,29193.0
2017-03-07 11:10:00,78.87,78.88,78.8,78.81,121734.0,61.6019,61.6097,61.5472,61.555,121734.0
2017-03-07 11:15:00,78.81,78.83,78.76,78.8,62581.0,61.555,61.5707,61.516,61.5472,62581.0
2017-03-07 11:20:00,78.8,78.82,78.76,78.79,37830.0,61.5472,61.5628,61.516,61.5394,37830.0
2017-03-07 11:25:00,78.8,78.83,78.7,78.7,63238.0,61.5472,61.5707,61.4691,61.4691,63238.0
2017-03-07 11:30:00,78.7,78.71,78.63,78.64,59938.0,61.4691,61.4769,61.4144,61.4223,59938.0
2017-03-07 11:35:00,78.64,78.66,78.6,78.61,48496.0,61.4223,61.4379,61.391,61.3988,48496.0
2017-03-07 11:40:00,78.61,78.69,78.6,78.68,99900.0,61.3988,61.4613,61.391,61.4535,99900.0
2017-03-07 11:45:00,78.7,78.71,78.68,78.7,29881.0,61.4691,61.4769,61.4535,61.4691,29881.0
2017-03-07 11:50:00,78.7,78.72,78.66,78.72,35220.0,61.4691,61.4847,61.4379,61.4847,35220.0
2017-03-07 11:55:00,78.72,78.78,78.71,78.77,49190.0,61.4847,61.5316,61.4769,61.5238,49190.0
2017-03-07 12:00:00,78.77,78.81,78.74,78.79,48175.0,61.5238,61.555,61.5004,61.5394,48175.0
2017-03-07 12:05:00,78.78,78.82,78.78,78.81,35230.0,61.5316,61.5628,61.5316,61.555,35230.0
2017-03-07 12:10:00,78.82,78.84,78.79,78.79,22591.0,61.5628,61.5785,61.5394,61.5394,22591.0
2017-03-07 12:15:00,78.79,78.79,78.76,78.78,14168.0,61.5394,61.5394,61.516,61.5316,14168.0
2017-03-07 12:20:00,78.78,78.82,78.77,78.79,48762.0,61.5316,61.5628,61.5238,61.5394,48762.0
2017-03-07 12:25:00,78.79,78.89,78.79,78.88,17829.0,61.5394,61.6175,61.5394,61.6097,17829.0
2017-03-07 12:30:00,78.88,78.89,78.85,78.89,16916.0,61.6097,61.6175,61.5863,61.6175,16916.0
2017-03-07 12:35:00,78.89,78.9,78.84,78.88,29585.0,61.6175,61.6253,61.5785,61.6097,29585.0
2017-03-07 12:40:00,78.88,78.89,78.85,78.85,31226.0,61.6097,61.6175,61.5863,61.5863,31226.0
2017-03-07 12:45:00,78.85,78.89,78.84,78.88,26167.0,61.5863,61.6175,61.5785,61.6097,26167.0
2017-03-07 12:50:00,78.89,78.92,78.87,78.92,32031.0,61.6175,61.6409,61.6019,61.6409,32031.0
2017-03-07 12:55:00,78.91,78.91,78.87,78.89,35517.0,61.6331,61.6331,61.6019,61.6175,35517.0
2017-03-07 13:00:00,78.89,78.9,78.84,78.87,55409.0,61.6175,61.6253,61.5785,61.6019,55409.0
2017-03-07 13:05:00,78.87,78.9,78.86,78.87,26725.0,61.6019,61.6253,61.5941,61.6019,26725.0
2017-03-07 13:10:00,78.87,78.9,78.87,78.89,22123.0,61.6019,61.6253,61.6019,61.6175,22123.0
2017-03-07 13:15:00,78.89,78.91,78.87,78.88,20951.0,61.6175,61.6331,61.6019,61.6097,20951.0
2017-03-07 13:20:00,78.89,78.91,78.84,78.85,18687.0,61.6175,61.6331,61.5785,61.5863,18687.0
2017-03-07 13:25:00,78.85,78.87,78.84,78.87,18096.0,61.5863,61.6019,61.5785,61.6019,18096.0
2017-03-07 13:30:00,78.88,78.88,78.85,78.86,21201.0,61.6097,61.6097,61.5863,61.5941,21201.0
2017-03-07 13:35:00,78.86,78.87,78.82,78.83,56453.0,61.5941,61.6019,61.5628,61.5707,56453.0
2017-03-07 13:40:00,78.83,78.85,78.81,78.85,43919.0,61.5707,61.5863,61.555,61.5863,43919.0
2017-03-07 13:45:00,78.84,78.87,78.83,78.85,20140.0,61.5785,61.6019,61.5707,61.5863,20140.0
2017-03-07 13:50:00,78.84,78.85,78.8,78.81,19880.0,61.5785,61.5863,61.5472,61.555,19880.0
2017-03-07 13:55:00,78.81,78.81,78.78,78.79,18860.0,61.555,61.555,61.5316,61.5394,18860.0
2017-03-07 14:00:00,78.78,78.83,78.77,78.81,30930.0,61.5316,61.5707,61.5238,61.555,30930.0
2017-03-07 14:05:00,78.81,78.83,78.78,78.82,26372.0,61.555,61.5707,61.5316,61.5628,26372.0
2017-03-07 14:10:00,78.82,78.86,78.82,78.83,24044.0,61.5628,61.5941,61.5628,61.5707,24044.0
2017-03-07 14:15:00,78.83,78.85,78.81,78.84,13956.0,61.5707,61.5863,61.555,61.5785,13956.0
2017-03-07 14:20:00,78.83,78.83,78.81,78.82,13186.0,61.5707,61.5707,61.555,61.5628,13186.0
2017-03-07 14:25:00,78.83,78.83,78.77,78.78,35233.0,61.5707,61.5707,61.5238,61.5316,35233.0
2017-03-07 14:30:00,78.78,78.8,78.74,78.75,30954.0,61.5316,61.5472,61.5004,61.5082,30954.0
2017-03-07 14:35:00,78.76,78.77,78.74,78.77,18280.0,61.516,61.5238,61.5004,61.5238,18280.0
2017-03-07 14:40:00,78.77,78.82,78.75,78.8,18091.0,61.5238,61.5628,61.5082,61.5472,18091.0
2017-03-07 14:45:00,78.81,78.83,78.79,78.83,39843.0,61.555,61.5707,61.5394,61.5707,39843.0
2017-03-07 14:50:00,78.83,78.86,78.83,78.86,55359.0,61.5707,61.5941,61.5707,61.5941,55359.0
2017-03-07 14:55:00,78.86,78.87,78.82,78.87,49789.0,61.5941,61.6019,61.5628,61.6019,49789.0
2017-03-07 15:00:00,78.87,78.88,78.83,78.84,62687.0,61.6019,61.6097,61.5707,61.5785,62687.0
2017-03-07 15:05:00,78.84,78.86,78.81,78.83,76182.0,61.5785,61.5941,61.555,61.5707,76182.0
2017-03-07 15:10:00,78.83,78.93,78.82,78.91,94432.0,61.5707,61.6488,61.5628,61.6331,94432.0
2017-03-07 15:15:00,78.91,78.97,78.91,78.96,57117.0,61.6331,61.68,61.6331,61.6722,57117.0
2017-03-07 15:20:00,78.97,78.98,78.94,78.97,59545.0,61.68,61.6878,61.6566,61.68,59545.0
2017-03-07 15:25:00,78.96,78.97,78.91,78.96,63852.0,61.6722,61.68,61.6331,61.6722,63852.0
2017-03-07 15:30:00,78.96,78.97,78.92,78.94,106681.0,61.6722,61.68,61.6409,61.6566,106681.0
2017-03-07 15:35:00,78.94,78.99,78.93,78.95,73760.0,61.6566,61.6956,61.6488,61.6644,73760.0
2017-03-07 15:40:00,78.96,78.96,78.85,78.87,82713.0,61.6722,61.6722,61.5863,61.6019,82713.0
2017-03-07 15:45:00,78.87,78.92,78.87,78.92,76586.0,61.6019,61.6409,61.6019,61.6409,76586.0
2017-03-07 15:50:00,78.92,78.92,78.87,78.89,74976.0,61.6409,61.6409,61.6019,61.6175,74976.0
2017-03-07 15:55:00,78.89,78.94,78.88,78.93,215476.0,61.6175,61.6566,61.6097,61.6488,215476.0
2017-03-08 09:30:00,78.62,78.65,78.34,78.39,260417.0,61.4066,61.4301,61.1879,61.227,260417.0
2017-03-08 09:35:00,78.37,78.49,78.32,78.43,148392.0,61.2114,61.3051,61.1723,61.2582,148392.0
2017-03-08 09:40:00,78.42,78.54,78.41,78.53,131267.0,61.2504,61.3441,61.2426,61.3363,131267.0
2017-03-08 09:45:00,78.53,78.54,78.45,78.51,126757.0,61.3363,61.3441,61.2739,61.3207,126757.0
2017-03-08 09:50:00,78.51,78.53,78.32,78.35,90425.0,61.3207,61.3363,61.1723,61.1957,90425.0
2017-03-08 09:55:00,78.34,78.39,78.3,78.38,74591.0,61.1879,61.227,61.1567,61.2192,74591.0
2017-03-08 10:00:00,78.38,78.43,78.32,78.32,67060.0,61.2192,61.2582,61.1723,61.1723,67060.0
2017-03-08 10:05:00,78.33,78.37,78.27,78.28,41631.0,61.1801,61.2114,61.1333,61.1411,41631.0
2017-03-08 10:10:00,78.28,78.28,78.23,78.26,77719.0,61.1411,61.1411,61.102,61.1255,77719.0
2017-03-08 10:15:00,78.26,78.29,78.24,78.26,87731.0,61.1255,61.1489,61.1098,61.1255,87731.0
2017-03-08 10:20:00,78.26,78.3,78.2,78.22,33725.0,61.1255,61.1567,61.0786,61.0942,33725.0
2017-03-08 10:25:00,78.22,78.3,78.2,78.3,60950.0,61.0942,61.1567,61.0786,61.1567,60950.0
2017-03-08 10:30:00,78.29,78.33,78.24,78.24,35098.0,61.1489,61.1801,61.1098,61.1098,35098.0
2017-03-08 10:35:00,78.24,78.25,78.2,78.22,90211.0,61.1098,61.1176,61.0786,61.0942,90211.0
2017-03-08 10:40:00,78.21,78.23,78.17,78.22,64578.0,61.0864,61.102,61.0552,61.0942,64578.0
2017-03-08 10:45:00,78.23,78.25,78.13,78.15,35948.0,61.102,61.1176,61.0239,61.0395,35948.0
2017-03-08 10:50:00,78.15,78.2,78.1,78.13,50331.0,61.0395,61.0786,61.0005,61.0239,50331.0
2017-03-08 10:55:00,78.12,78.24,78.1,78.24,77461.0,61.0161,61.1098,61.0005,61.1098,77461.0
2017-03-08 11:00:00,78.23,78.26,78.17,78.19,69115.0,61.102,61.1255,61.0552,61.0708,69115.0
2017-03-08 11:05:00,78.19,78.19,78.07,78.07,30021.0,61.0708,61.0708,60.9771,60.9771,30021.0
2017-03-08 11:10:00,78.08,78.09,78.04,78.08,37325.0,60.9849,60.9927,60.9536,60.9849,37325.0
2017-03-08 11:15:00,78.08,78.09,78.03,78.06,47387.0,60.9849,60.9927,60.9458,60.9692,47387.0
2017-03-08 11:20:00,78.07,78.07,78.03,78.05,30155.0,60.9771,60.9771,60.9458,60.9614,30155.0
2017-03-08 11:25:00,78.04,78.05,77.95,77.98,147086.0,60.9536,60.9614,60.8833,60.9068,147086.0
2017-03-08 11:30:00,77.99,77.99,77.89,77.89,49391.0,60.9146,60.9146,60.8365,60.8365,49391.0
2017-03-08 11:35:00,77.89,77.96,77.88,77.92,186071.0,60.8365,60.8911,60.8287,60.8599,186071.0
2017-03-08 11:40:00,77.92,77.96,77.89,77.93,204349.0,60.8599,60.8911,60.8365,60.8677,204349.0
2017-03-08 11:45:00,77.93,77.96,77.88,77.88,47100.0,60.8677,60.8911,60.8287,60.8287,47100.0
2017-03-08 11:50:00,77.88,77.96,77.88,77.94,36442.0,60.8287,60.8911,60.8287,60.8755,36442.0
2017-03-08 11:55:00,77.95,78.0,77.9,77.94,104250.0,60.8833,60.9224,60.8443,60.8755,104250.0
2017-03-08 12:00:00,77.93,78.01,77.89,78.0,75298.0,60.8677,60.9302,60.8365,60.9224,75298.0
2017-03-08 12:05:00,77.99,78.02,77.94,77.98,53528.0,60.9146,60.938,60.8755,60.9068,53528.0
2017-03-08 12:10:00,77.98,78.05,77.97,78.04,69927.0,60.9068,60.9614,60.8989,60.9536,69927.0
2017-03-08 12:15:00,78.03,78.05,77.96,77.98,75661.0,60.9458,60.9614,60.8911,60.9068,75661.0
2017-03-08 12:20:00,77.99,78.01,77.95,77.95,27742.0,60.9146,60.9302,60.8833,60.8833,27742.0
2017-03-08 12:25:00,77.96,78.0,77.94,77.97,58406.0,60.8911,60.9224,60.8755,60.8989,58406.0
2017-03-08 12:30:00,77.98,77.98,77.91,77.91,75675.0,60.9068,60.9068,60.8521,60.8521,75675.0
2017-03-08 12:35:00,77.91,77.95,77.91,77.93,33112.0,60.8521,60.8833,60.8521,60.8677,33112.0
2017-03-08 12:40:00,77.93,77.93,77.88,77.91,41812.0,60.8677,60.8677,60.8287,60.8521,41812.0
2017-03-08 12:45:00,77.91,77.92,77.86,77.88,23478.0,60.8521,60.8599,60.813,60.8287,23478.0
2017-03-08 12:50:00,77.88,77.9,77.86,77.87,21240.0,60.8287,60.8443,60.813,60.8208,21240.0
2017-03-08 12:55:00,77.87,77.9,77.85,77.88,38400.0,60.8208,60.8443,60.8052,60.8287,38400.0
2017-03-08 13:00:00,77.87,77.93,77.86,77.92,55546.0,60.8208,60.8677,60.813,60.8599,55546.0
2017-03-08 13:05:00,77.93,77.94,77.89,77.9,28556.0,60.8677,60.8755,60.8365,60.8443,28556.0
2017-03-08 13:10:00,77.89,77.97,77.88,77.96,119104.0,60.8365,60.8989,60.8287,60.8911,119104.0
2017-03-08 13:15:00,77.97,78.0,77.94,77.99,30711.0,60.8989,60.9224,60.8755,60.9146,30711.0
2017-03-08 13:20:00,78.0,78.06,78.0,78.04,91724.0,60.9224,60.9692,60.9224,60.9536,91724.0
2017-03-08 13:25:00,78.05,78.08,78.0,78.01,94108.0,60.9614,60.9849,60.9224,60.9302,94108.0
2017-03-08 13:30:00,78.01,78.06,78.01,78.06,40338.0,60.9302,60.9692,60.9302,60.9692,40338.0
2017-03-08 13:35:00,78.05,78.06,78.01,78.03,58808.0,60.9614,60.9692,60.9302,60.9458,58808.0
2017-03-08 13:40:00,78.04,78.06,78.03,78.06,64959.0,60.9536,60.9692,60.9458,60.9692,64959.0
2017-03-08 13:45:00,78.06,78.08,78.04,78.07,150509.0,60.9692,60.9849,60.9536,60.9771,150509.0
2017-03-08 13:50:00,78.07,78.08,78.05,78.06,93904.0,60.9771,60.9849,60.9614,60.9692,93904.0
2017-03-08 13:55:00,78.06,78.07,78.03,78.06,38903.0,60.9692,60.9771,60.9458,60.9692,38903.0
2017-03-08 14:00:00,78.06,78.07,78.0,78.03,44673.0,60.9692,60.9771,60.9224,60.9458,44673.0
2017-03-08 14:05:00,78.03,78.06,77.98,77.98,32403.0,60.9458,60.9692,60.9068,60.9068,32403.0
2017-03-08 14:10:00,77.97,77.98,77.93,77.94,50326.0,60.8989,60.9068,60.8677,60.8755,50326.0
2017-03-08 14:15:00,77.93,77.96,77.93,77.93,73597.0,60.8677,60.8911,60.8677,60.8677,73597.0
2017-03-08 14:20:00,77.93,77.93,77.87,77.88,96386.0,60.8677,60.8677,60.8208,60.8287,96386.0
2017-03-08 14:25:00,77.87,77.88,77.84,77.86,77530.0,60.8208,60.8287,60.7974,60.813,77530.0
2017-03-08 14:30:00,77.87,77.92,77.87,77.88,105804.0,60.8208,60.8599,60.8208,60.8287,105804.0
2017-03-08 14:35:00,77.88,77.9,77.86,77.9,74539.0,60.8287,60.8443,60.813,60.8443,74539.0
2017-03-08 14:40:00,77.89,77.9,77.85,77.88,77254.0,60.8365,60.8443,60.8052,60.8287,77254.0
2017-03-08 14:45:00,77.87,77.88,77.84,77.87,85416.0,60.8208,60.8287,60.7974,60.8208,85416.0
2017-03-08 14:50:00,77.88,77.91,77.87,77.91,100072.0,60.8287,60.8521,60.8208,60.8521,100072.0
2017-03-08 14:55:00,77.91,77.93,77.88,77.92,147563.0,60.8521,60.8677,60.8287,60.8599,147563.0
2017-03-08 15:00:00,77.92,77.92,77.88,77.91,110671.0,60.8599,60.8599,60.8287,60.8521,110671.0
2017-03-08 15:05:00,77.91,77.96,77.89,77.92,115480.0,60.8521,60.8911,60.8365,60.8599,115480.0
2017-03-08 15:10:00,77.92,77.92,77.85,77.86,130818.0,60.8599,60.8599,60.8052,60.813,130818.0
2017-03-08 15:15:00,77.86,77.92,77.86,77.9,59610.0,60.813,60.8599,60.813,60.8443,59610.0
2017-03-08 15:20:00,77.9,77.93,77.89,77.91,74009.0,60.8443,60.8677,60.8365,60.8521,74009.0
2017-03-08 15:25:00,77.92,77.94,77.85,77.87,86281.0,60.8599,60.8755,60.8052,60.8208,86281.0
2017-03-08 15:30:00,77.87,77.89,77.78,77.79,251197.0,60.8208,60.8365,60.7505,60.7584,251197.0
2017-03-08 15:35:00,77.79,77.79,77.69,77.71,328113.0,60.7584,60.7584,60.6803,60.6959,328113.0
2017-03-08 15:40:00,77.7,77.71,77.63,77.64,221507.0,60.6881,60.6959,60.6334,60.6412,221507.0
2017-03-08 15:45:00,77.64,77.67,77.63,77.66,441045.0,60.6412,60.6646,60.6334,60.6568,441045.0
2017-03-08 15:50:00,77.66,77.67,77.61,77.61,425340.0,60.6568,60.6646,60.6178,60.6178,425340.0
2017-03-08 15:55:00,77.62,77.69,77.62,77.68,974078.0,60.6256,60.6803,60.6256,60.6724,974078.0
2017-03-09 09:30:00,77.67,77.67,77.51,77.64,236083.0,60.6646,60.6646,60.5397,60.6412,236083.0
2017-03-09 09:35:00,77.65,77.82,77.63,77.77,175167.0,60.649,60.7818,60.6334,60.7427,175167.0
2017-03-09 09:40:00,77.77,77.85,77.75,77.85,232362.0,60.7427,60.8052,60.7271,60.8052,232362.0
2017-03-09 09:45:00,77.85,77.93,77.82,77.9,172886.0,60.8052,60.8677,60.7818,60.8443,172886.0
2017-03-09 09:50:00,77.89,77.92,77.85,77.86,83134.0,60.8365,60.8599,60.8052,60.813,83134.0
2017-03-09 09:55:00,77.87,77.91,77.83,77.86,94034.0,60.8208,60.8521,60.7896,60.813,94034.0
2017-03-09 10:00:00,77.87,77.95,77.84,77.84,63537.0,60.8208,60.8833,60.7974,60.7974,63537.0
2017-03-09 10:05:00,77.85,77.98,77.85,77.97,41735.0,60.8052,60.9068,60.8052,60.8989,41735.0
2017-03-09 10:10:00,77.97,77.99,77.88,77.92,37344.0,60.8989,60.9146,60.8287,60.8599,37344.0
2017-03-09 10:15:00,77.92,77.98,77.92,77.93,69924.0,60.8599,60.9068,60.8599,60.8677,69924.0
2017-03-09 10:20:00,77.92,77.93,77.86,77.89,65519.0,60.8599,60.8677,60.813,60.8365,65519.0
2017-03-09 10:25:00,77.89,77.9,77.79,77.79,71887.0,60.8365,60.8443,60.7584,60.7584,71887.0
2017-03-09 10:30:00,77.78,77.85,77.74,77.85,36117.0,60.7505,60.8052,60.7193,60.8052,36117.0
2017-03-09 10:35:00,77.85,77.87,77.71,77.72,57900.0,60.8052,60.8208,60.6959,60.7037,57900.0
2017-03-09 10:40:00,77.72,77.76,77.69,77.7,113853.0,60.7037,60.7349,60.6803,60.6881,113853.0
2017-03-09 10:45:00,77.7,77.72,77.62,77.65,186019.0,60.6881,60.7037,60.6256,60.649,186019.0
2017-03-09 10:50:00,77.65,77.67,77.57,77.57,63319.0,60.649,60.6646,60.5865,60.5865,63319.0
2017-03-09 10:55:00,77.57,77.61,77.56,77.56,103182.0,60.5865,60.6178,60.5787,60.5787,103182.0
2017-03-09 11:00:00,77.56,77.57,77.51,77.52,137922.0,60.5787,60.5865,60.5397,60.5475,137922.0
2017-03-09 11:05:00,77.53,77.54,77.49,77.53,39849.0,60.5553,60.5631,60.524,60.5553,39849.0
2017-03-09 11:10:00,77.52,77.59,77.51,77.57,39514.0,60.5475,60.6021,60.5397,60.5865,39514.0
2017-03-09 11:15:00,77.57,77.63,77.55,77.62,35555.0,60.5865,60.6334,60.5709,60.6256,35555.0
2017-03-09 11:20:00,77.62,77.62,77.52,77.59,68983.0,60.6256,60.6256,60.5475,60.6021,68983.0
2017-03-09 11:25:00,77.59,77.64,77.58,77.63,38355.0,60.6021,60.6412,60.5943,60.6334,38355.0
2017-03-09 11:30:00,77.63,77.65,77.57,77.59,31414.0,60.6334,60.649,60.5865,60.6021,31414.0
2017-03-09 11:35:00,77.59,77.62,77.59,77.6,27667.0,60.6021,60.6256,60.6021,60.61,27667.0
2017-03-09 11:40:00,77.6,77.62,77.59,77.62,41714.0,60.61,60.6256,60.6021,60.6256,41714.0
2017-03-09 11:45:00,77.63,77.68,77.61,77.65,49864.0,60.6334,60.6724,60.6178,60.649,49864.0
2017-03-09 11:50:00,77.66,77.68,77.61,77.62,122950.0,60.6568,60.6724,60.6178,60.6256,122950.0
2017-03-09 11:55:00,77.62,77.62,77.54,77.57,118770.0,60.6256,60.6256,60.5631,60.5865,118770.0
2017-03-09 12:00:00,77.57,77.62,77.56,77.62,98234.0,60.5865,60.6256,60.5787,60.6256,98234.0
2017-03-09 12:05:00,77.63,77.64,77.58,77.59,24538.0,60.6334,60.6412,60.5943,60.6021,24538.0
2017-03-09 12:10:00,77.59,77.6,77.57,77.59,29795.0,60.6021,60.61,60.5865,60.6021,29795.0
2017-03-09 12:15:00,77.59,77.59,77.55,77.55,34133.0,60.6021,60.6021,60.5709,60.5709,34133.0
2017-03-09 12:20:00,77.55,77.57,77.45,77.47,47795.0,60.5709,60.5865,60.4928,60.5084,47795.0
2017-03-09 12:25:00,77.47,77.49,77.41,77.42,53158.0,60.5084,60.524,60.4616,60.4694,53158.0
2017-03-09 12:30:00,77.42,77.46,77.41,77.44,34360.0,60.4694,60.5006,60.4616,60.485,34360.0
2017-03-09 12:35:00,77.43,77.47,77.42,77.42,16941.0,60.4772,60.5084,60.4694,60.4694,16941.0
2017-03-09 12:40:00,77.42,77.42,77.36,77.37,38229.0,60.4694,60.4694,60.4225,60.4303,38229.0
2017-03-09 12:45:00,77.37,77.39,77.33,77.38,33407.0,60.4303,60.4459,60.3991,60.4381,33407.0
2017-03-09 12:50:00,77.36,77.37,77.33,77.34,38730.0,60.4225,60.4303,60.3991,60.4069,38730.0
2017-03-09 12:55:00,77.34,77.37,77.32,77.36,114225.0,60.4069,60.4303,60.3913,60.4225,114225.0
2017-03-09 13:00:00,77.36,77.36,77.29,77.3,21282.0,60.4225,60.4225,60.3678,60.3756,21282.0
2017-03-09 13:05:00,77.3,77.34,77.29,77.34,48392.0,60.3756,60.4069,60.3678,60.4069,48392.0
2017-03-09 13:10:00,77.33,77.35,77.3,77.32,122554.0,60.3991,60.4147,60.3756,60.3913,122554.0
2017-03-09 13:15:00,77.32,77.34,77.3,77.31,116764.0,60.3913,60.4069,60.3756,60.3834,116764.0
2017-03-09 13:20:00,77.31,77.33,77.25,77.26,45045.0,60.3834,60.3991,60.3366,60.3444,45045.0
2017-03-09 13:25:00,77.25,77.28,77.18,77.19,117237.0,60.3366,60.36,60.2819,60.2897,117237.0
2017-03-09 13:30:00,77.19,77.19,77.1,77.16,58204.0,60.2897,60.2897,60.2194,60.2663,58204.0
2017-03-09 13:35:00,77.16,77.19,77.08,77.09,108408.0,60.2663,60.2897,60.2038,60.2116,108408.0
2017-03-09 13:40:00,77.09,77.13,77.0,77.0,84164.0,60.2116,60.2429,60.1413,60.1413,84164.0
2017-03-09 13:45:00,76.99,77.0,76.87,76.91,145155.0,60.1335,60.1413,60.0398,60.071,145155.0
2017-03-09 13:50:00,76.92,76.93,76.81,76.83,81514.0,60.0788,60.0866,59.9929,60.0085,81514.0
2017-03-09 13:55:00,76.82,76.84,76.77,76.79,88466.0,60.0007,60.0164,59.9617,59.9773,88466.0
2017-03-09 14:00:00,76.79,76.82,76.61,76.61,149849.0,59.9773,60.0007,59.8367,59.8367,149849.0
2017-03-09 14:05:00,76.61,76.66,76.58,76.62,168207.0,59.8367,59.8758,59.8133,59.8445,168207.0
2017-03-09 14:10:00,76.61,76.63,76.55,76.59,184217.0,59.8367,59.8523,59.7898,59.8211,184217.0
2017-03-09 14:15:00,76.58,76.59,76.49,76.57,118805.0,59.8133,59.8211,59.743,59.8055,118805.0
2017-03-09 14:20:00,76.57,76.59,76.53,76.59,125494.0,59.8055,59.8211,59.7742,59.8211,125494.0
2017-03-09 14:25:00,76.59,76.67,76.56,76.61,135730.0,59.8211,59.8836,59.7977,59.8367,135730.0
2017-03-09 14:30:00,76.62,76.64,76.6,76.62,89001.0,59.8445,59.8601,59.8289,59.8445,89001.0
2017-03-09 14:35:00,76.62,76.66,76.6,76.6,73762.0,59.8445,59.8758,59.8289,59.8289,73762.0
2017-03-09 14:40:00,76.6,76.66,76.57,76.62,114975.0,59.8289,59.8758,59.8055,59.8445,114975.0
2017-03-09 14:45:00,76.63,76.67,76.59,76.66,89563.0,59.8523,59.8836,59.8211,59.8758,89563.0
2017-03-09 14:50:00,76.67,76.7,76.66,76.68,118167.0,59.8836,59.907,59.8758,59.8914,118167.0
2017-03-09 14:55:00,76.68,76.7,76.66,76.67,131855.0,59.8914,59.907,59.8758,59.8836,131855.0
2017-03-09 15:00:00,76.68,76.77,76.67,76.76,85475.0,59.8914,59.9617,59.8836,59.9539,85475.0
2017-03-09 15:05:00,76.76,76.81,76.73,76.77,123957.0,59.9539,59.9929,59.9304,59.9617,123957.0
2017-03-09 15:10:00,76.78,76.84,76.74,76.76,100210.0,59.9695,60.0164,59.9382,59.9539,100210.0
2017-03-09 15:15:00,76.75,76.78,76.67,76.7,106597.0,59.9461,59.9695,59.8836,59.907,106597.0
2017-03-09 15:20:00,76.71,76.71,76.63,76.67,89833.0,59.9148,59.9148,59.8523,59.8836,89833.0
2017-03-09 15:25:00,76.67,76.79,76.67,76.77,204492.0,59.8836,59.9773,59.8836,59.9617,204492.0
2017-03-09 15:30:00,76.77,76.79,76.73,76.78,117868.0,59.9617,59.9773,59.9304,59.9695,117868.0
2017-03-09 15:35:00,76.78,76.84,76.75,76.8,154899.0,59.9695,60.0164,59.9461,59.9851,154899.0
2017-03-09 15:40:00,76.81,76.82,76.78,76.81,128472.0,59.9929,60.0007,59.9695,59.9929,128472.0
2017-03-09 15:45:00,76.81,76.81,76.75,76.75,206652.0,59.9929,59.9929,59.9461,59.9461,206652.0
2017-03-09 15:50:00,76.75,76.79,76.74,76.74,458896.0,59.9461,59.9773,59.9382,59.9382,458896.0
2017-03-09 15:55:00,76.74,76.75,76.67,76.71,475700.0,59.9382,59.9461,59.8836,59.9148,475700.0
2017-03-10 09:30:00,77.07,77.63,77.07,77.46,729946.0,60.196,60.6334,60.196,60.5006,729946.0
2017-03-10 09:35:00,77.45,77.46,77.21,77.25,263046.0,60.4928,60.5006,60.3053,60.3366,263046.0
2017-03-10 09:40:00,77.25,77.27,76.94,76.97,303962.0,60.3366,60.3522,60.0945,60.1179,303962.0
2017-03-10 09:45:00,76.96,77.03,76.91,76.99,233936.0,60.1101,60.1648,60.071,60.1335,233936.0
2017-03-10 09:50:00,76.99,77.15,76.98,77.15,154039.0,60.1335,60.2585,60.1257,60.2585,154039.0
2017-03-10 09:55:00,77.16,77.19,77.05,77.05,122112.0,60.2663,60.2897,60.1804,60.1804,122112.0
2017-03-10 10:00:00,77.05,77.11,76.9,76.91,182430.0,60.1804,60.2272,60.0632,60.071,182430.0
2017-03-10 10:05:00,76.91,76.92,76.81,76.84,169503.0,60.071,60.0788,59.9929,60.0164,169503.0
2017-03-10 10:10:00,76.84,76.95,76.83,76.84,175606.0,60.0164,60.1023,60.0085,60.0164,175606.0
2017-03-10 10:15:00,76.84,76.89,76.8,76.88,170704.0,60.0164,60.0554,59.9851,60.0476,170704.0
2017-03-10 10:20:00,76.88,76.88,76.74,76.76,96601.0,60.0476,60.0476,59.9382,59.9539,96601.0
2017-03-10 10:25:00,76.76,76.83,76.76,76.78,198420.0,59.9539,60.0085,59.9539,59.9695,198420.0
2017-03-10 10:30:00,76.78,76.8,76.67,76.68,135525.0,59.9695,59.9851,59.8836,59.8914,135525.0
2017-03-10 10:35:00,76.68,76.71,76.57,76.57,118824.0,59.8914,59.9148,59.8055,59.8055,118824.0
2017-03-10 10:40:00,76.57,76.57,76.45,76.53,241136.0,59.8055,59.8055,59.7117,59.7742,241136.0
2017-03-10 10:45:00,76.54,76.6,76.52,76.58,89641.0,59.782,59.8289,59.7664,59.8133,89641.0
2017-03-10 10:50:00,76.59,76.59,76.49,76.53,302047.0,59.8211,59.8211,59.743,59.7742,302047.0
2017-03-10 10:55:00,76.52,76.53,76.47,76.47,145453.0,59.7664,59.7742,59.7274,59.7274,145453.0
2017-03-10 11:00:00,76.48,76.53,76.39,76.4,171651.0,59.7352,59.7742,59.6649,59.6727,171651.0
2017-03-10 11:05:00,76.4,76.49,76.37,76.45,173818.0,59.6727,59.743,59.6493,59.7117,173818.0
2017-03-10 11:10:00,76.44,76.44,76.36,76.37,163979.0,59.7039,59.7039,59.6414,59.6493,163979.0
2017-03-10 11:15:00,76.37,76.37,76.26,76.29,316471.0,59.6493,59.6493,59.5633,59.5868,316471.0
2017-03-10 11:20:00,76.29,76.41,76.28,76.39,72825.0,59.5868,59.6805,59.579,59.6649,72825.0
2017-03-10 11:25:00,76.39,76.45,76.38,76.42,80106.0,59.6649,59.7117,59.6571,59.6883,80106.0
2017-03-10 11:30:00,76.42,76.43,76.36,76.4,41750.0,59.6883,59.6961,59.6414,59.6727,41750.0
2017-03-10 11:35:00,76.4,76.46,76.38,76.45,59346.0,59.6727,59.7196,59.6571,59.7117,59346.0
2017-03-10 11:40:00,76.45,76.57,76.44,76.53,183084.0,59.7117,59.8055,59.7039,59.7742,183084.0
2017-03-10 11:45:00,76.53,76.6,76.51,76.57,61693.0,59.7742,59.8289,59.7586,59.8055,61693.0
2017-03-10 11:50:00,76.57,76.65,76.56,76.64,76168.0,59.8055,59.868,59.7977,59.8601,76168.0
2017-03-10 11:55:00,76.64,76.65,76.58,76.6,49074.0,59.8601,59.868,59.8133,59.8289,49074.0
2017-03-10 12:00:00,76.59,76.6,76.5,76.51,95750.0,59.8211,59.8289,59.7508,59.7586,95750.0
2017-03-10 12:05:00,76.51,76.57,76.51,76.56,36419.0,59.7586,59.8055,59.7586,59.7977,36419.0
2017-03-10 12:10:00,76.56,76.59,76.55,76.58,41819.0,59.7977,59.8211,59.7898,59.8133,41819.0
2017-03-10 12:15:00,76.57,76.66,76.57,76.59,36979.0,59.8055,59.8758,59.8055,59.8211,36979.0
2017-03-10 12:20:00,76.59,76.6,76.53,76.53,112700.0,59.8211,59.8289,59.7742,59.7742,112700.0
2017-03-10 12:25:00,76.53,76.55,76.5,76.51,37975.0,59.7742,59.7898,59.7508,59.7586,37975.0
2017-03-10 12:30:00,76.51,76.53,76.49,76.53,40836.0,59.7586,59.7742,59.743,59.7742,40836.0
2017-03-10 12:35:00,76.52,76.56,76.51,76.55,36330.0,59.7664,59.7977,59.7586,59.7898,36330.0
2017-03-10 12:40:00,76.54,76.57,76.51,76.54,103598.0,59.782,59.8055,59.7586,59.782,103598.0
2017-03-10 12:45:00,76.54,76.57,76.52,76.56,48406.0,59.782,59.8055,59.7664,59.7977,48406.0
2017-03-10 12:50:00,76.56,76.57,76.51,76.56,58784.0,59.7977,59.8055,59.7586,59.7977,58784.0
2017-03-10 12:55:00,76.56,76.56,76.49,76.54,70437.0,59.7977,59.7977,59.743,59.782,70437.0
2017-03-10 13:00:00,76.55,76.56,76.51,76.51,174941.0,59.7898,59.7977,59.7586,59.7586,174941.0
2017-03-10 13:05:00,76.51,76.51,76.41,76.46,218734.0,59.7586,59.7586,59.6805,59.7196,218734.0
2017-03-10 13:10:00,76.45,76.46,76.4,76.42,141671.0,59.7117,59.7196,59.6727,59.6883,141671.0
2017-03-10 13:15:00,76.42,76.47,76.42,76.44,42545.0,59.6883,59.7274,59.6883,59.7039,42545.0
2017-03-10 13:20:00,76.44,76.53,76.43,76.5,110397.0,59.7039,59.7742,59.6961,59.7508,110397.0
2017-03-10 13:25:00,76.49,76.5,76.45,76.46,104750.0,59.743,59.7508,59.7117,59.7196,104750.0
2017-03-10 13:30:00,76.46,76.47,76.35,76.35,64305.0,59.7196,59.7274,59.6336,59.6336,64305.0
2017-03-10 13:35:00,76.35,76.35,76.28,76.28,89878.0,59.6336,59.6336,59.579,59.579,89878.0
2017-03-10 13:40:00,76.28,76.31,76.25,76.25,47029.0,59.579,59.6024,59.5555,59.5555,47029.0
2017-03-10 13:45:00,76.26,76.3,76.25,76.27,28859.0,59.5633,59.5946,59.5555,59.5712,28859.0
2017-03-10 13:50:00,76.27,76.28,76.25,76.25,227695.0,59.5712,59.579,59.5555,59.5555,227695.0
2017-03-10 13:55:00,76.25,76.26,76.19,76.2,51411.0,59.5555,59.5633,59.5087,59.5165,51411.0
2017-03-10 14:00:00,76.2,76.3,76.19,76.3,57301.0,59.5165,59.5946,59.5087,59.5946,57301.0
2017-03-10 14:05:00,76.29,76.29,76.23,76.27,46807.0,59.5868,59.5868,59.5399,59.5712,46807.0
2017-03-10 14:10:00,76.28,76.33,76.27,76.33,64290.0,59.579,59.618,59.5712,59.618,64290.0
2017-03-10 14:15:00,76.34,76.37,76.33,76.36,39795.0,59.6258,59.6493,59.618,59.6414,39795.0
2017-03-10 14:20:00,76.37,76.4,76.35,76.39,90466.0,59.6493,59.6727,59.6336,59.6649,90466.0
2017-03-10 14:25:00,76.39,76.41,76.36,76.37,154676.0,59.6649,59.6805,59.6414,59.6493,154676.0
2017-03-10 14:30:00,76.37,76.39,76.34,76.37,229272.0,59.6493,59.6649,59.6258,59.6493,229272.0
2017-03-10 14:35:00,76.37,76.42,76.37,76.39,255581.0,59.6493,59.6883,59.6493,59.6649,255581.0
2017-03-10 14:40:00,76.39,76.41,76.36,76.37,138486.0,59.6649,59.6805,59.6414,59.6493,138486.0
2017-03-10 14:45:00,76.38,76.38,76.3,76.31,365881.0,59.6571,59.6571,59.5946,59.6024,365881.0
2017-03-10 14:50:00,76.31,76.33,76.3,76.3,74278.0,59.6024,59.618,59.5946,59.5946,74278.0
2017-03-10 14:55:00,76.3,76.36,76.29,76.35,89849.0,59.5946,59.6414,59.5868,59.6336,89849.0
2017-03-10 15:00:00,76.35,76.44,76.35,76.42,86745.0,59.6336,59.7039,59.6336,59.6883,86745.0
2017-03-10 15:05:00,76.43,76.45,76.39,76.41,79289.0,59.6961,59.7117,59.6649,59.6805,79289.0
2017-03-10 15:10:00,76.4,76.45,76.4,76.43,59153.0,59.6727,59.7117,59.6727,59.6961,59153.0
2017-03-10 15:15:00,76.43,76.49,76.42,76.48,89076.0,59.6961,59.743,59.6883,59.7352,89076.0
2017-03-10 15:20:00,76.47,76.52,76.42,76.51,60981.0,59.7274,59.7664,59.6883,59.7586,60981.0
2017-03-10 15:25:00,76.52,76.57,76.51,76.56,58281.0,59.7664,59.8055,59.7586,59.7977,58281.0
2017-03-10 15:30:00,76.57,76.58,76.53,76.54,199310.0,59.8055,59.8133,59.7742,59.782,199310.0
2017-03-10 15:35:00,76.54,76.58,76.51,76.52,78621.0,59.782,59.8133,59.7586,59.7664,78621.0
2017-03-10 15:40:00,76.52,76.57,76.5,76.57,200510.0,59.7664,59.8055,59.7508,59.8055,200510.0
2017-03-10 15:45:00,76.57,76.57,76.51,76.57,440941.0,59.8055,59.8055,59.7586,59.8055,440941.0
2017-03-10 15:50:00,76.57,76.62,76.56,76.61,116758.0,59.8055,59.8445,59.7977,59.8367,116758.0
2017-03-10 15:55:00,76.61,76.62,76.53,76.59,607568.0,59.8367,59.8445,59.7742,59.8211,607568.0
2017-03-13 09:30:00,76.68,76.83,76.66,76.79,228759.0,59.8914,60.0085,59.8758,59.9773,228759.0
2017-03-13 09:35:00,76.79,76.84,76.78,76.82,135485.0,59.9773,60.0164,59.9695,60.0007,135485.0
2017-03-13 09:40:00,76.83,76.83,76.68,76.69,378415.0,60.0085,60.0085,59.8914,59.8992,378415.0
2017-03-13 09:45:00,76.69,76.72,76.61,76.61,92001.0,59.8992,59.9226,59.8367,59.8367,92001.0
2017-03-13 09:50:00,76.61,76.8,76.58,76.8,162756.0,59.8367,59.9851,59.8133,59.9851,162756.0
2017-03-13 09:55:00,76.79,76.79,76.65,76.66,58138.0,59.9773,59.9773,59.868,59.8758,58138.0
2017-03-13 10:00:00,76.66,76.74,76.66,76.7,66937.0,59.8758,59.9382,59.8758,59.907,66937.0
2017-03-13 10:05:00,76.7,76.74,76.59,76.73,114862.0,59.907,59.9382,59.8211,59.9304,114862.0
2017-03-13 10:10:00,76.74,76.95,76.74,76.94,218577.0,59.9382,60.1023,59.9382,60.0945,218577.0
2017-03-13 10:15:00,76.94,76.99,76.89,76.98,59818.0,60.0945,60.1335,60.0554,60.1257,59818.0
2017-03-13 10:20:00,76.99,77.11,76.99,77.02,192920.0,60.1335,60.2272,60.1335,60.1569,192920.0
2017-03-13 10:25:00,77.02,77.1,76.96,77.04,111151.0,60.1569,60.2194,60.1101,60.1726,111151.0
2017-03-13 10:30:00,77.03,77.06,76.95,76.97,111861.0,60.1648,60.1882,60.1023,60.1179,111861.0
2017-03-13 10:35:00,76.97,76.97,76.84,76.86,98867.0,60.1179,60.1179,60.0164,60.032,98867.0
2017-03-13 10:40:00,76.86,76.88,76.77,76.77,93918.0,60.032,60.0476,59.9617,59.9617,93918.0
2017-03-13 10:45:00,76.77,76.78,76.67,76.7,62447.0,59.9617,59.9695,59.8836,59.907,62447.0
2017-03-13 10:50:00,76.7,76.75,76.64,76.72,112554.0,59.907,59.9461,59.8601,59.9226,112554.0
2017-03-13 10:55:00,76.72,76.72,76.64,76.65,61296.0,59.9226,59.9226,59.8601,59.868,61296.0
2017-03-13 11:00:00,76.66,76.71,76.62,76.64,101580.0,59.8758,59.9148,59.8445,59.8601,101580.0
2017-03-13 11:05:00,76.63,76.66,76.59,76.64,98000.0,59.8523,59.8758,59.8211,59.8601,98000.0
2017-03-13 11:10:00,76.62,76.66,76.59,76.66,37244.0,59.8445,59.8758,59.8211,59.8758,37244.0
2017-03-13 11:15:00,76.67,76.74,76.66,76.72,47991.0,59.8836,59.9382,59.8758,59.9226,47991.0
2017-03-13 11:20:00,76.71,76.79,76.68,76.74,50016.0,59.9148,59.9773,59.8914,59.9382,50016.0
2017-03-13 11:25:00,76.73,76.78,76.68,76.75,95436.0,59.9304,59.9695,59.8914,59.9461,95436.0
2017-03-13 11:30:00,76.75,76.77,76.69,76.77,23492.0,59.9461,59.9617,59.8992,59.9617,23492.0
2017-03-13 11:35:00,76.77,76.84,76.74,76.82,191111.0,59.9617,60.0164,59.9382,60.0007,191111.0
2017-03-13 11:40:00,76.81,76.86,76.78,76.78,182568.0,59.9929,60.032,59.9695,59.9695,182568.0
2017-03-13 11:45:00,76.78,76.83,76.78,76.82,29522.0,59.9695,60.0085,59.9695,60.0007,29522.0
2017-03-13 11:50:00,76.83,76.85,76.8,76.85,36067.0,60.0085,60.0242,59.9851,60.0242,36067.0
2017-03-13 11:55:00,76.85,76.89,76.83,76.85,65813.0,60.0242,60.0554,60.0085,60.0242,65813.0
2017-03-13 12:00:00,76.85,76.86,76.8,76.81,63087.0,60.0242,60.032,59.9851,59.9929,63087.0
2017-03-13 12:05:00,76.8,76.81,76.75,76.76,56980.0,59.9851,59.9929,59.9461,59.9539,56980.0
2017-03-13 12:10:00,76.76,76.78,76.72,76.73,45011.0,59.9539,59.9695,59.9226,59.9304,45011.0
2017-03-13 12:15:00,76.74,76.76,76.65,76.66,36539.0,59.9382,59.9539,59.868,59.8758,36539.0
2017-03-13 12:20:00,76.65,76.68,76.62,76.64,32318.0,59.868,59.8914,59.8445,59.8601,32318.0
2017-03-13 12:25:00,76.63,76.67,76.62,76.64,49520.0,59.8523,59.8836,59.8445,59.8601,49520.0
2017-03-13 12:30:00,76.64,76.68,76.63,76.66,76087.0,59.8601,59.8914,59.8523,59.8758,76087.0
2017-03-13 12:35:00,76.66,76.69,76.63,76.63,65961.0,59.8758,59.8992,59.8523,59.8523,65961.0
2017-03-13 12:40:00,76.64,76.69,76.63,76.68,33264.0,59.8601,59.8992,59.8523,59.8914,33264.0
2017-03-13 12:45:00,76.69,76.69,76.64,76.66,75777.0,59.8992,59.8992,59.8601,59.8758,75777.0
2017-03-13 12:50:00,76.67,76.67,76.62,76.64,28307.0,59.8836,59.8836,59.8445,59.8601,28307.0
2017-03-13 12:55:00,76.64,76.69,76.63,76.67,56695.0,59.8601,59.8992,59.8523,59.8836,56695.0
2017-03-13 13:00:00,76.68,76.71,76.67,76.7,26996.0,59.8914,59.9148,59.8836,59.907,26996.0
2017-03-13 13:05:00,76.69,76.7,76.68,76.68,54285.0,59.8992,59.907,59.8914,59.8914,54285.0
2017-03-13 13:10:00,76.67,76.68,76.59,76.62,37615.0,59.8836,59.8914,59.8211,59.8445,37615.0
2017-03-13 13:15:00,76.62,76.62,76.59,76.6,37197.0,59.8445,59.8445,59.8211,59.8289,37197.0
2017-03-13 13:20:00,76.6,76.61,76.58,76.6,25036.0,59.8289,59.8367,59.8133,59.8289,25036.0
2017-03-13 13:25:00,76.6,76.6,76.55,76.58,21969.0,59.8289,59.8289,59.7898,59.8133,21969.0
2017-03-13 13:30:00,76.57,76.58,76.48,76.5,182021.0,59.8055,59.8133,59.7352,59.7508,182021.0
2017-03-13 13:35:00,76.5,76.53,76.47,76.5,36290.0,59.7508,59.7742,59.7274,59.7508,36290.0
2017-03-13 13:40:00,76.5,76.55,76.49,76.53,59170.0,59.7508,59.7898,59.743,59.7742,59170.0
2017-03-13 13:45:00,76.53,76.57,76.5,76.57,28474.0,59.7742,59.8055,59.7508,59.8055,28474.0
2017-03-13 13:50:00,76.57,76.58,76.54,76.55,44114.0,59.8055,59.8133,59.782,59.7898,44114.0
2017-03-13 13:55:00,76.55,76.62,76.55,76.6,141830.0,59.7898,59.8445,59.7898,59.8289,141830.0
2017-03-13 14:00:00,76.61,76.62,76.59,76.61,26276.0,59.8367,59.8445,59.8211,59.8367,26276.0
2017-03-13 14:05:00,76.61,76.62,76.57,76.59,79943.0,59.8367,59.8445,59.8055,59.8211,79943.0
2017-03-13 14:10:00,76.59,76.61,76.55,76.58,96677.0,59.8211,59.8367,59.7898,59.8133,96677.0
2017-03-13 14:15:00,76.57,76.59,76.49,76.51,99178.0,59.8055,59.8211,59.743,59.7586,99178.0
2017-03-13 14:20:00,76.51,76.53,76.49,76.51,95240.0,59.7586,59.7742,59.743,59.7586,95240.0
2017-03-13 14:25:00,76.51,76.56,76.5,76.54,27035.0,59.7586,59.7977,59.7508,59.782,27035.0
2017-03-13 14:30:00,76.54,76.59,76.53,76.56,39529.0,59.782,59.8211,59.7742,59.7977,39529.0
2017-03-13 14:35:00,76.56,76.6,76.55,76.57,33856.0,59.7977,59.8289,59.7898,59.8055,33856.0
2017-03-13 14:40:00,76.57,76.58,76.55,76.56,24268.0,59.8055,59.8133,59.7898,59.7977,24268.0
2017-03-13 14:45:00,76.56,76.61,76.55,76.61,35165.0,59.7977,59.8367,59.7898,59.8367,35165.0
2017-03-13 14:50:00,76.61,76.63,76.6,76.61,78452.0,59.8367,59.8523,59.8289,59.8367,78452.0
2017-03-13 14:55:00,76.61,76.65,76.6,76.65,75974.0,59.8367,59.868,59.8289,59.868,75974.0
2017-03-13 15:00:00,76.65,76.68,76.63,76.67,77042.0,59.868,59.8914,59.8523,59.8836,77042.0
2017-03-13 15:05:00,76.68,76.71,76.66,76.71,106017.0,59.8914,59.9148,59.8758,59.9148,106017.0
2017-03-13 15:10:00,76.71,76.77,76.7,76.73,131507.0,59.9148,59.9617,59.907,59.9304,131507.0
2017-03-13 15:15:00,76.74,76.74,76.68,76.69,36920.0,59.9382,59.9382,59.8914,59.8992,36920.0
2017-03-13 15:20:00,76.69,76.72,76.68,76.71,93678.0,59.8992,59.9226,59.8914,59.9148,93678.0
2017-03-13 15:25:00,76.71,76.74,76.7,76.7,92085.0,59.9148,59.9382,59.907,59.907,92085.0
2017-03-13 15:30:00,76.7,76.72,76.66,76.69,165700.0,59.907,59.9226,59.8758,59.8992,165700.0
2017-03-13 15:35:00,76.69,76.7,76.66,76.67,65714.0,59.8992,59.907,59.8758,59.8836,65714.0
2017-03-13 15:40:00,76.67,76.72,76.66,76.72,127764.0,59.8836,59.9226,59.8758,59.9226,127764.0
2017-03-13 15:45:00,76.72,76.77,76.72,76.74,150663.0,59.9226,59.9617,59.9226,59.9382,150663.0
2017-03-13 15:50:00,76.73,76.74,76.7,76.72,155621.0,59.9304,59.9382,59.907,59.9226,155621.0
2017-03-13 15:55:00,76.72,76.76,76.69,76.69,618204.0,59.9226,59.9539,59.8992,59.8992,618204.0
2017-03-14 09:30:00,76.63,76.63,76.2,76.28,173685.0,59.8523,59.8523,59.5165,59.579,173685.0
2017-03-14 09:35:00,76.28,76.51,76.28,76.48,116097.0,59.579,59.7586,59.579,59.7352,116097.0
2017-03-14 09:40:00,76.47,76.57,76.42,76.55,140183.0,59.7274,59.8055,59.6883,59.7898,140183.0
2017-03-14 09:45:00,76.54,76.58,76.4,76.45,73104.0,59.782,59.8133,59.6727,59.7117,73104.0
2017-03-14 09:50:00,76.45,76.48,76.39,76.45,57422.0,59.7117,59.7352,59.6649,59.7117,57422.0
2017-03-14 09:55:00,76.44,76.56,76.43,76.52,134008.0,59.7039,59.7977,59.6961,59.7664,134008.0
2017-03-14 10:00:00,76.53,76.59,76.48,76.59,155515.0,59.7742,59.8211,59.7352,59.8211,155515.0
2017-03-14 10:05:00,76.58,76.62,76.54,76.57,156514.0,59.8133,59.8445,59.782,59.8055,156514.0
2017-03-14 10:10:00,76.57,76.59,76.46,76.55,51105.0,59.8055,59.8211,59.7196,59.7898,51105.0
2017-03-14 10:15:00,76.54,76.54,76.38,76.38,72707.0,59.782,59.782,59.6571,59.6571,72707.0
2017-03-14 10:20:00,76.38,76.48,76.36,76.48,86740.0,59.6571,59.7352,59.6414,59.7352,86740.0
2017-03-14 10:25:00,76.47,76.47,76.42,76.46,65939.0,59.7274,59.7274,59.6883,59.7196,65939.0
2017-03-14 10:30:00,76.45,76.52,76.45,76.51,35826.0,59.7117,59.7664,59.7117,59.7586,35826.0
2017-03-14 10:35:00,76.51,76.58,76.49,76.5,40441.0,59.7586,59.8133,59.743,59.7508,40441.0
2017-03-14 10:40:00,76.5,76.54,76.47,76.53,44980.0,59.7508,59.782,59.7274,59.7742,44980.0
2017-03-14 10:45:00,76.52,76.56,76.5,76.55,33062.0,59.7664,59.7977,59.7508,59.7898,33062.0
2017-03-14 10:50:00,76.54,76.62,76.54,76.62,95540.0,59.782,59.8445,59.782,59.8445,95540.0
2017-03-14 10:55:00,76.62,76.7,76.6,76.69,47544.0,59.8445,59.907,59.8289,59.8992,47544.0
2017-03-14 11:00:00,76.69,76.72,76.66,76.67,64917.0,59.8992,59.9226,59.8758,59.8836,64917.0
2017-03-14 11:05:00,76.67,76.7,76.65,76.66,44655.0,59.8836,59.907,59.868,59.8758,44655.0
2017-03-14 11:10:00,76.66,76.67,76.56,76.62,59799.0,59.8758,59.8836,59.7977,59.8445,59799.0
2017-03-14 11:15:00,76.62,76.7,76.6,76.69,52139.0,59.8445,59.907,59.8289,59.8992,52139.0
2017-03-14 11:20:00,76.69,76.72,76.66,76.7,39787.0,59.8992,59.9226,59.8758,59.907,39787.0
2017-03-14 11:25:00,76.7,76.78,76.69,76.72,102375.0,59.907,59.9695,59.8992,59.9226,102375.0
2017-03-14 11:30:00,76.74,76.76,76.65,76.66,38024.0,59.9382,59.9539,59.868,59.8758,38024.0
2017-03-14 11:35:00,76.66,76.7,76.63,76.69,33977.0,59.8758,59.907,59.8523,59.8992,33977.0
2017-03-14 11:40:00,76.7,76.7,76.64,76.65,24621.0,59.907,59.907,59.8601,59.868,24621.0
2017-03-14 11:45:00,76.64,76.65,76.61,76.64,30572.0,59.8601,59.868,59.8367,59.8601,30572.0
2017-03-14 11:50:00,76.64,76.66,76.62,76.64,39482.0,59.8601,59.8758,59.8445,59.8601,39482.0
2017-03-14 11:55:00,76.64,76.64,76.58,76.6,37795.0,59.8601,59.8601,59.8133,59.8289,37795.0
2017-03-14 12:00:00,76.6,76.63,76.56,76.56,70877.0,59.8289,59.8523,59.7977,59.7977,70877.0
2017-03-14 12:05:00,76.56,76.57,76.48,76.48,45414.0,59.7977,59.8055,59.7352,59.7352,45414.0
2017-03-14 12:10:00,76.48,76.5,76.43,76.43,43213.0,59.7352,59.7508,59.6961,59.6961,43213.0
2017-03-14 12:15:00,76.43,76.46,76.39,76.42,21737.0,59.6961,59.7196,59.6649,59.6883,21737.0
2017-03-14 12:20:00,76.42,76.44,76.37,76.38,15061.0,59.6883,59.7039,59.6493,59.6571,15061.0
2017-03-14 12:25:00,76.38,76.45,76.38,76.43,45255.0,59.6571,59.7117,59.6571,59.6961,45255.0
2017-03-14 12:30:00,76.44,76.47,76.43,76.46,16453.0,59.7039,59.7274,59.6961,59.7196,16453.0
2017-03-14 12:35:00,76.46,76.47,76.43,76.46,31164.0,59.7196,59.7274,59.6961,59.7196,31164.0
2017-03-14 12:40:00,76.47,76.49,76.45,76.47,21660.0,59.7274,59.743,59.7117,59.7274,21660.0
2017-03-14 12:45:00,76.46,76.54,76.45,76.53,36721.0,59.7196,59.782,59.7117,59.7742,36721.0
2017-03-14 12:50:00,76.54,76.55,76.51,76.52,39920.0,59.782,59.7898,59.7586,59.7664,39920.0
2017-03-14 12:55:00,76.51,76.56,76.51,76.55,45503.0,59.7586,59.7977,59.7586,59.7898,45503.0
2017-03-14 13:00:00,76.56,76.57,76.53,76.53,20970.0,59.7977,59.8055,59.7742,59.7742,20970.0
2017-03-14 13:05:00,76.53,76.54,76.51,76.52,35237.0,59.7742,59.782,59.7586,59.7664,35237.0
2017-03-14 13:10:00,76.51,76.56,76.5,76.54,31890.0,59.7586,59.7977,59.7508,59.782,31890.0
2017-03-14 13:15:00,76.54,76.57,76.53,76.56,43921.0,59.782,59.8055,59.7742,59.7977,43921.0
2017-03-14 13:20:00,76.56,76.56,76.52,76.53,156027.0,59.7977,59.7977,59.7664,59.7742,156027.0
2017-03-14 13:25:00,76.53,76.55,76.51,76.53,99605.0,59.7742,59.7898,59.7586,59.7742,99605.0
2017-03-14 13:30:00,76.53,76.53,76.48,76.49,107165.0,59.7742,59.7742,59.7352,59.743,107165.0
2017-03-14 13:35:00,76.48,76.54,76.47,76.51,35540.0,59.7352,59.782,59.7274,59.7586,35540.0
2017-03-14 13:40:00,76.51,76.56,76.51,76.54,13767.0,59.7586,59.7977,59.7586,59.782,13767.0
2017-03-14 13:45:00,76.55,76.57,76.53,76.55,42712.0,59.7898,59.8055,59.7742,59.7898,42712.0
2017-03-14 13:50:00,76.55,76.58,76.55,76.57,159938.0,59.7898,59.8133,59.7898,59.8055,159938.0
2017-03-14 13:55:00,76.57,76.61,76.56,76.59,23211.0,59.8055,59.8367,59.7977,59.8211,23211.0
2017-03-14 14:00:00,76.59,76.6,76.56,76.56,15400.0,59.8211,59.8289,59.7977,59.7977,15400.0
2017-03-14 14:05:00,76.56,76.59,76.56,76.58,16473.0,59.7977,59.8211,59.7977,59.8133,16473.0
2017-03-14 14:10:00,76.59,76.59,76.55,76.56,19186.0,59.8211,59.8211,59.7898,59.7977,19186.0
2017-03-14 14:15:00,76.57,76.58,76.51,76.53,24209.0,59.8055,59.8133,59.7586,59.7742,24209.0
2017-03-14 14:20:00,76.52,76.55,76.5,76.55,16396.0,59.7664,59.7898,59.7508,59.7898,16396.0
2017-03-14 14:25:00,76.54,76.58,76.52,76.53,27598.0,59.782,59.8133,59.7664,59.7742,27598.0
2017-03-14 14:30:00,76.53,76.58,76.52,76.58,16356.0,59.7742,59.8133,59.7664,59.8133,16356.0
2017-03-14 14:35:00,76.57,76.59,76.55,76.57,17720.0,59.8055,59.8211,59.7898,59.8055,17720.0
2017-03-14 14:40:00,76.57,76.62,76.57,76.61,20270.0,59.8055,59.8445,59.8055,59.8367,20270.0
2017-03-14 14:45:00,76.6,76.61,76.57,76.58,26792.0,59.8289,59.8367,59.8055,59.8133,26792.0
2017-03-14 14:50:00,76.59,76.59,76.54,76.56,21427.0,59.8211,59.8211,59.782,59.7977,21427.0
2017-03-14 14:55:00,76.57,76.58,76.54,76.58,20065.0,59.8055,59.8133,59.782,59.8133,20065.0
2017-03-14 15:00:00,76.58,76.65,76.57,76.61,25830.0,59.8133,59.868,59.8055,59.8367,25830.0
2017-03-14 15:05:00,76.61,76.66,76.61,76.65,30031.0,59.8367,59.8758,59.8367,59.868,30031.0
2017-03-14 15:10:00,76.65,76.69,76.64,76.68,119030.0,59.868,59.8992,59.8601,59.8914,119030.0
2017-03-14 15:15:00,76.67,76.7,76.65,76.7,128312.0,59.8836,59.907,59.868,59.907,128312.0
2017-03-14 15:20:00,76.7,76.7,76.65,76.66,48196.0,59.907,59.907,59.868,59.8758,48196.0
2017-03-14 15:25:00,76.65,76.66,76.62,76.64,43154.0,59.868,59.8758,59.8445,59.8601,43154.0
2017-03-14 15:30:00,76.65,76.66,76.62,76.63,86411.0,59.868,59.8758,59.8445,59.8523,86411.0
2017-03-14 15:35:00,76.63,76.63,76.58,76.58,87600.0,59.8523,59.8523,59.8133,59.8133,87600.0
2017-03-14 15:40:00,76.58,76.58,76.52,76.56,170291.0,59.8133,59.8133,59.7664,59.7977,170291.0
2017-03-14 15:45:00,76.56,76.58,76.55,76.56,97064.0,59.7977,59.8133,59.7898,59.7977,97064.0
2017-03-14 15:50:00,76.57,76.59,76.55,76.55,239847.0,59.8055,59.8211,59.7898,59.7898,239847.0
2017-03-14 15:55:00,76.56,76.58,76.5,76.57,780779.0,59.7977,59.8133,59.7508,59.8055,780779.0
2017-03-15 09:30:00,76.78,76.98,76.69,76.82,146693.0,59.9695,60.1257,59.8992,60.0007,146693.0
2017-03-15 09:35:00,76.82,76.92,76.8,76.84,92056.0,60.0007,60.0788,59.9851,60.0164,92056.0
2017-03-15 09:40:00,76.83,77.1,76.83,77.08,316185.0,60.0085,60.2194,60.0085,60.2038,316185.0
2017-03-15 09:45:00,77.08,77.22,77.03,77.18,74308.0,60.2038,60.3132,60.1648,60.2819,74308.0
2017-03-15 09:50:00,77.19,77.3,77.18,77.18,48654.0,60.2897,60.3756,60.2819,60.2819,48654.0
2017-03-15 09:55:00,77.19,77.2,77.11,77.19,103901.0,60.2897,60.2975,60.2272,60.2897,103901.0
2017-03-15 10:00:00,77.2,77.27,77.15,77.22,123641.0,60.2975,60.3522,60.2585,60.3132,123641.0
2017-03-15 10:05:00,77.23,77.26,77.16,77.18,81632.0,60.321,60.3444,60.2663,60.2819,81632.0
2017-03-15 10:10:00,77.18,77.21,77.1,77.12,66055.0,60.2819,60.3053,60.2194,60.235,66055.0
2017-03-15 10:15:00,77.13,77.17,77.11,77.15,68725.0,60.2429,60.2741,60.2272,60.2585,68725.0
2017-03-15 10:20:00,77.16,77.19,77.11,77.16,44062.0,60.2663,60.2897,60.2272,60.2663,44062.0
2017-03-15 10:25:00,77.16,77.18,77.04,77.13,304310.0,60.2663,60.2819,60.1726,60.2429,304310.0
2017-03-15 10:30:00,77.13,77.14,77.04,77.1,90947.0,60.2429,60.2507,60.1726,60.2194,90947.0
2017-03-15 10:35:00,77.11,77.14,77.08,77.12,42757.0,60.2272,60.2507,60.2038,60.235,42757.0
2017-03-15 10:40:00,77.11,77.14,77.07,77.09,127387.0,60.2272,60.2507,60.196,60.2116,127387.0
2017-03-15 10:45:00,77.09,77.16,77.08,77.11,71235.0,60.2116,60.2663,60.2038,60.2272,71235.0
2017-03-15 10:50:00,77.1,77.23,77.09,77.23,18609.0,60.2194,60.321,60.2116,60.321,18609.0
2017-03-15 10:55:00,77.23,77.26,77.21,77.25,53805.0,60.321,60.3444,60.3053,60.3366,53805.0
2017-03-15 11:00:00,77.26,77.35,77.25,77.27,43612.0,60.3444,60.4147,60.3366,60.3522,43612.0
2017-03-15 11:05:00,77.26,77.26,77.2,77.25,41492.0,60.3444,60.3444,60.2975,60.3366,41492.0
2017-03-15 11:10:00,77.24,77.26,77.21,77.23,76154.0,60.3288,60.3444,60.3053,60.321,76154.0
2017-03-15 11:15:00,77.23,77.23,77.17,77.21,27703.0,60.321,60.321,60.2741,60.3053,27703.0
2017-03-15 11:20:00,77.2,77.29,77.19,77.29,20691.0,60.2975,60.3678,60.2897,60.3678,20691.0
2017-03-15 11:25:00,77.29,77.32,77.23,77.23,42697.0,60.3678,60.3913,60.321,60.321,42697.0
2017-03-15 11:30:00,77.22,77.22,77.13,77.14,34329.0,60.3132,60.3132,60.2429,60.2507,34329.0
2017-03-15 11:35:00,77.14,77.16,77.11,77.16,29120.0,60.2507,60.2663,60.2272,60.2663,29120.0
2017-03-15 11:40:00,77.16,77.17,77.12,77.14,48381.0,60.2663,60.2741,60.235,60.2507,48381.0
2017-03-15 11:45:00,77.14,77.17,77.12,77.15,92548.0,60.2507,60.2741,60.235,60.2585,92548.0
2017-03-15 11:50:00,77.15,77.24,77.14,77.24,84260.0,60.2585,60.3288,60.2507,60.3288,84260.0
2017-03-15 11:55:00,77.24,77.26,77.18,77.19,21552.0,60.3288,60.3444,60.2819,60.2897,21552.0
2017-03-15 12:00:00,77.18,77.2,77.16,77.17,20371.0,60.2819,60.2975,60.2663,60.2741,20371.0
2017-03-15 12:05:00,77.16,77.17,77.13,77.15,11820.0,60.2663,60.2741,60.2429,60.2585,11820.0
2017-03-15 12:10:00,77.14,77.15,77.1,77.1,34186.0,60.2507,60.2585,60.2194,60.2194,34186.0
2017-03-15 12:15:00,77.1,77.12,77.06,77.06,27028.0,60.2194,60.235,60.1882,60.1882,27028.0
2017-03-15 12:20:00,77.06,77.08,77.02,77.05,27687.0,60.1882,60.2038,60.1569,60.1804,27687.0
2017-03-15 12:25:00,77.06,77.06,77.01,77.06,23736.0,60.1882,60.1882,60.1491,60.1882,23736.0
2017-03-15 12:30:00,77.06,77.13,77.06,77.13,22440.0,60.1882,60.2429,60.1882,60.2429,22440.0
2017-03-15 12:35:00,77.13,77.16,77.12,77.14,55214.0,60.2429,60.2663,60.235,60.2507,55214.0
2017-03-15 12:40:00,77.15,77.17,77.13,77.17,22673.0,60.2585,60.2741,60.2429,60.2741,22673.0
2017-03-15 12:45:00,77.17,77.23,77.17,77.2,82358.0,60.2741,60.321,60.2741,60.2975,82358.0
2017-03-15 12:50:00,77.2,77.23,77.18,77.19,69581.0,60.2975,60.321,60.2819,60.2897,69581.0
2017-03-15 12:55:00,77.2,77.21,77.16,77.18,84514.0,60.2975,60.3053,60.2663,60.2819,84514.0
2017-03-15 13:00:00,77.18,77.25,77.17,77.22,89321.0,60.2819,60.3366,60.2741,60.3132,89321.0
2017-03-15 13:05:00,77.21,77.24,77.2,77.22,23794.0,60.3053,60.3288,60.2975,60.3132,23794.0
2017-03-15 13:10:00,77.21,77.21,77.18,77.19,11524.0,60.3053,60.3053,60.2819,60.2897,11524.0
2017-03-15 13:15:00,77.19,77.2,77.12,77.12,14396.0,60.2897,60.2975,60.235,60.235,14396.0
2017-03-15 13:20:00,77.12,77.13,77.1,77.11,16457.0,60.235,60.2429,60.2194,60.2272,16457.0
2017-03-15 13:25:00,77.09,77.11,77.07,77.11,17210.0,60.2116,60.2272,60.196,60.2272,17210.0
2017-03-15 13:30:00,77.11,77.12,77.06,77.12,22930.0,60.2272,60.235,60.1882,60.235,22930.0
2017-03-15 13:35:00,77.12,77.13,77.1,77.12,16782.0,60.235,60.2429,60.2194,60.235,16782.0
2017-03-15 13:40:00,77.13,77.18,77.13,77.17,24020.0,60.2429,60.2819,60.2429,60.2741,24020.0
2017-03-15 13:45:00,77.16,77.16,77.06,77.08,14714.0,60.2663,60.2663,60.1882,60.2038,14714.0
2017-03-15 13:50:00,77.09,77.1,77.06,77.1,73735.0,60.2116,60.2194,60.1882,60.2194,73735.0
2017-03-15 13:55:00,77.1,77.12,77.06,77.1,58790.0,60.2194,60.235,60.1882,60.2194,58790.0
2017-03-15 14:00:00,77.1,77.85,77.1,77.67,843301.0,60.2194,60.8052,60.2194,60.6646,843301.0
2017-03-15 14:05:00,77.67,77.92,77.66,77.67,354875.0,60.6646,60.8599,60.6568,60.6646,354875.0
2017-03-15 14:10:00,77.68,77.73,77.48,77.51,251230.0,60.6724,60.7115,60.5162,60.5397,251230.0
2017-03-15 14:15:00,77.51,77.68,77.51,77.6,206274.0,60.5397,60.6724,60.5397,60.61,206274.0
2017-03-15 14:20:00,77.6,77.77,77.6,77.72,119030.0,60.61,60.7427,60.61,60.7037,119030.0
2017-03-15 14:25:00,77.72,77.81,77.67,77.67,78239.0,60.7037,60.774,60.6646,60.6646,78239.0
2017-03-15 14:30:00,77.67,77.7,77.56,77.63,109280.0,60.6646,60.6881,60.5787,60.6334,109280.0
2017-03-15 14:35:00,77.63,77.86,77.61,77.86,306837.0,60.6334,60.813,60.6178,60.813,306837.0
2017-03-15 14:40:00,77.85,77.95,77.79,77.92,203675.0,60.8052,60.8833,60.7584,60.8599,203675.0
2017-03-15 14:45:00,77.92,78.14,77.92,78.13,250931.0,60.8599,61.0317,60.8599,61.0239,250931.0
2017-03-15 14:50:00,78.14,78.22,78.1,78.16,201219.0,61.0317,61.0942,61.0005,61.0473,201219.0
2017-03-15 14:55:00,78.16,78.18,78.1,78.16,176549.0,61.0473,61.063,61.0005,61.0473,176549.0
2017-03-15 15:00:00,78.17,78.21,78.1,78.14,166534.0,61.0552,61.0864,61.0005,61.0317,166534.0
2017-03-15 15:05:00,78.14,78.2,78.11,78.18,69661.0,61.0317,61.0786,61.0083,61.063,69661.0
2017-03-15 15:10:00,78.18,78.27,78.17,78.27,91381.0,61.063,61.1333,61.0552,61.1333,91381.0
2017-03-15 15:15:00,78.28,78.33,78.18,78.19,201849.0,61.1411,61.1801,61.063,61.0708,201849.0
2017-03-15 15:20:00,78.18,78.25,78.16,78.24,243564.0,61.063,61.1176,61.0473,61.1098,243564.0
2017-03-15 15:25:00,78.25,78.35,78.25,78.33,380266.0,61.1176,61.1957,61.1176,61.1801,380266.0
2017-03-15 15:30:00,78.33,78.38,78.29,78.3,330377.0,61.1801,61.2192,61.1489,61.1567,330377.0
2017-03-15 15:35:00,78.31,78.34,78.24,78.25,258127.0,61.1645,61.1879,61.1098,61.1176,258127.0
2017-03-15 15:40:00,78.24,78.3,78.2,78.22,320216.0,61.1098,61.1567,61.0786,61.0942,320216.0
2017-03-15 15:45:00,78.21,78.22,78.04,78.09,392342.0,61.0864,61.0942,60.9536,60.9927,392342.0
2017-03-15 15:50:00,78.09,78.15,78.07,78.14,272552.0,60.9927,61.0395,60.9771,61.0317,272552.0
2017-03-15 15:55:00,78.15,78.18,77.97,78.02,1190972.0,61.0395,61.063,60.8989,60.938,1190972.0
2017-03-16 09:30:00,77.87,78.16,77.82,77.98,143744.0,60.8208,61.0473,60.7818,60.9068,143744.0
2017-03-16 09:35:00,77.95,78.06,77.89,78.06,288821.0,60.8833,60.9692,60.8365,60.9692,288821.0
2017-03-16 09:40:00,78.05,78.31,78.05,78.29,244313.0,60.9614,61.1645,60.9614,61.1489,244313.0
2017-03-16 09:45:00,78.28,78.29,78.07,78.25,317775.0,61.1411,61.1489,60.9771,61.1176,317775.0
2017-03-16 09:50:00,78.25,78.36,78.21,78.21,184705.0,61.1176,61.2036,61.0864,61.0864,184705.0
2017-03-16 09:55:00,78.22,78.3,78.21,78.28,102430.0,61.0942,61.1567,61.0864,61.1411,102430.0
2017-03-16 10:00:00,78.28,78.3,78.19,78.19,81061.0,61.1411,61.1567,61.0708,61.0708,81061.0
2017-03-16 10:05:00,78.19,78.22,78.12,78.12,176048.0,61.0708,61.0942,61.0161,61.0161,176048.0
2017-03-16 10:10:00,78.11,78.13,77.97,78.01,156186.0,61.0083,61.0239,60.8989,60.9302,156186.0
2017-03-16 10:15:00,78.01,78.06,77.91,77.91,54921.0,60.9302,60.9692,60.8521,60.8521,54921.0
2017-03-16 10:20:00,77.92,77.94,77.83,77.91,116919.0,60.8599,60.8755,60.7896,60.8521,116919.0
2017-03-16 10:25:00,77.91,77.92,77.82,77.87,94790.0,60.8521,60.8599,60.7818,60.8208,94790.0
2017-03-16 10:30:00,77.87,77.9,77.82,77.87,85430.0,60.8208,60.8443,60.7818,60.8208,85430.0
2017-03-16 10:35:00,77.87,77.93,77.76,77.76,79282.0,60.8208,60.8677,60.7349,60.7349,79282.0
2017-03-16 10:40:00,77.75,77.83,77.74,77.82,68485.0,60.7271,60.7896,60.7193,60.7818,68485.0
2017-03-16 10:45:00,77.82,77.98,77.8,77.98,95072.0,60.7818,60.9068,60.7662,60.9068,95072.0
2017-03-16 10:50:00,77.97,78.06,77.96,77.96,87336.0,60.8989,60.9692,60.8911,60.8911,87336.0
2017-03-16 10:55:00,77.96,78.05,77.93,78.04,49404.0,60.8911,60.9614,60.8677,60.9536,49404.0
2017-03-16 11:00:00,78.04,78.04,77.9,77.92,68461.0,60.9536,60.9536,60.8443,60.8599,68461.0
2017-03-16 11:05:00,77.93,77.99,77.92,77.99,37078.0,60.8677,60.9146,60.8599,60.9146,37078.0
2017-03-16 11:10:00,77.99,78.04,77.96,78.02,24748.0,60.9146,60.9536,60.8911,60.938,24748.0
2017-03-16 11:15:00,78.02,78.11,78.01,78.03,47798.0,60.938,61.0083,60.9302,60.9458,47798.0
2017-03-16 11:20:00,78.03,78.03,77.92,77.96,28209.0,60.9458,60.9458,60.8599,60.8911,28209.0
2017-03-16 11:25:00,77.95,77.99,77.87,77.87,43728.0,60.8833,60.9146,60.8208,60.8208,43728.0
2017-03-16 11:30:00,77.86,77.92,77.86,77.88,28806.0,60.813,60.8599,60.813,60.8287,28806.0
2017-03-16 11:35:00,77.87,77.88,77.84,77.85,70957.0,60.8208,60.8287,60.7974,60.8052,70957.0
2017-03-16 11:40:00,77.85,77.87,77.76,77.76,69675.0,60.8052,60.8208,60.7349,60.7349,69675.0
2017-03-16 11:45:00,77.77,77.85,77.76,77.81,29080.0,60.7427,60.8052,60.7349,60.774,29080.0
2017-03-16 11:50:00,77.81,77.9,77.8,77.87,47987.0,60.774,60.8443,60.7662,60.8208,47987.0
2017-03-16 11:55:00,77.86,77.9,77.86,77.89,29925.0,60.813,60.8443,60.813,60.8365,29925.0
2017-03-16 12:00:00,77.88,77.92,77.87,77.88,28333.0,60.8287,60.8599,60.8208,60.8287,28333.0
2017-03-16 12:05:00,77.88,77.89,77.85,77.86,25948.0,60.8287,60.8365,60.8052,60.813,25948.0
2017-03-16 12:10:00,77.86,77.88,77.85,77.87,12019.0,60.813,60.8287,60.8052,60.8208,12019.0
2017-03-16 12:15:00,77.86,77.9,77.85,77.88,26067.0,60.813,60.8443,60.8052,60.8287,26067.0
2017-03-16 12:20:00,77.88,77.89,77.86,77.87,12818.0,60.8287,60.8365,60.813,60.8208,12818.0
2017-03-16 12:25:00,77.88,77.88,77.84,77.88,15648.0,60.8287,60.8287,60.7974,60.8287,15648.0
2017-03-16 12:30:00,77.89,77.89,77.86,77.86,43417.0,60.8365,60.8365,60.813,60.813,43417.0
2017-03-16 12:35:00,77.87,77.91,77.87,77.89,30606.0,60.8208,60.8521,60.8208,60.8365,30606.0
2017-03-16 12:40:00,77.89,77.96,77.88,77.92,78113.0,60.8365,60.8911,60.8287,60.8599,78113.0
2017-03-16 12:45:00,77.93,77.99,77.93,77.96,51160.0,60.8677,60.9146,60.8677,60.8911,51160.0
2017-03-16 12:50:00,77.96,77.99,77.94,77.98,36209.0,60.8911,60.9146,60.8755,60.9068,36209.0
2017-03-16 12:55:00,77.98,77.99,77.91,77.94,58508.0,60.9068,60.9146,60.8521,60.8755,58508.0
2017-03-16 13:00:00,77.93,77.94,77.87,77.88,28283.0,60.8677,60.8755,60.8208,60.8287,28283.0
2017-03-16 13:05:00,77.88,77.91,77.87,77.9,48862.0,60.8287,60.8521,60.8208,60.8443,48862.0
2017-03-16 13:10:00,77.89,77.9,77.88,77.9,14762.0,60.8365,60.8443,60.8287,60.8443,14762.0
2017-03-16 13:15:00,77.91,77.95,77.9,77.91,28356.0,60.8521,60.8833,60.8443,60.8521,28356.0
2017-03-16 13:20:00,77.91,77.92,77.9,77.9,11300.0,60.8521,60.8599,60.8443,60.8443,11300.0
2017-03-16 13:25:00,77.9,77.93,77.89,77.92,45895.0,60.8443,60.8677,60.8365,60.8599,45895.0
2017-03-16 13:30:00,77.91,77.93,77.89,77.9,16120.0,60.8521,60.8677,60.8365,60.8443,16120.0
2017-03-16 13:35:00,77.89,77.89,77.86,77.86,12356.0,60.8365,60.8365,60.813,60.813,12356.0
2017-03-16 13:40:00,77.86,77.9,77.83,77.89,9600.0,60.813,60.8443,60.7896,60.8365,9600.0
2017-03-16 13:45:00,77.9,77.95,77.9,77.95,9487.0,60.8443,60.8833,60.8443,60.8833,9487.0
2017-03-16 13:50:00,77.95,77.98,77.94,77.97,14766.0,60.8833,60.9068,60.8755,60.8989,14766.0
2017-03-16 13:55:00,77.97,77.99,77.95,77.98,17839.0,60.8989,60.9146,60.8833,60.9068,17839.0
2017-03-16 14:00:00,77.97,78.0,77.96,78.0,7196.0,60.8989,60.9224,60.8911,60.9224,7196.0
2017-03-16 14:05:00,78.0,78.01,77.98,78.0,15676.0,60.9224,60.9302,60.9068,60.9224,15676.0
2017-03-16 14:10:00,77.99,78.03,77.99,78.01,24885.0,60.9146,60.9458,60.9146,60.9302,24885.0
2017-03-16 14:15:00,78.01,78.05,77.99,78.05,32634.0,60.9302,60.9614,60.9146,60.9614,32634.0
2017-03-16 14:20:00,78.05,78.05,77.99,78.01,22828.0,60.9614,60.9614,60.9146,60.9302,22828.0
2017-03-16 14:25:00,78.01,78.01,77.97,77.97,17939.0,60.9302,60.9302,60.8989,60.8989,17939.0
2017-03-16 14:30:00,77.97,78.03,77.97,78.03,19690.0,60.8989,60.9458,60.8989,60.9458,19690.0
2017-03-16 14:35:00,78.02,78.03,77.96,77.98,20111.0,60.938,60.9458,60.8911,60.9068,20111.0
2017-03-16 14:40:00,77.97,78.0,77.94,77.94,26829.0,60.8989,60.9224,60.8755,60.8755,26829.0
2017-03-16 14:45:00,77.93,77.96,77.92,77.96,16378.0,60.8677,60.8911,60.8599,60.8911,16378.0
2017-03-16 14:50:00,77.95,77.98,77.94,77.95,10029.0,60.8833,60.9068,60.8755,60.8833,10029.0
2017-03-16 14:55:00,77.95,77.99,77.95,77.96,29637.0,60.8833,60.9146,60.8833,60.8911,29637.0
2017-03-16 15:00:00,77.95,77.96,77.88,77.89,53438.0,60.8833,60.8911,60.8287,60.8365,53438.0
2017-03-16 15:05:00,77.89,77.91,77.86,77.89,33680.0,60.8365,60.8521,60.813,60.8365,33680.0
2017-03-16 15:10:00,77.9,77.93,77.87,77.92,53147.0,60.8443,60.8677,60.8208,60.8599,53147.0
2017-03-16 15:15:00,77.93,77.97,77.93,77.93,42670.0,60.8677,60.8989,60.8677,60.8677,42670.0
2017-03-16 15:20:00,77.93,78.0,77.93,78.0,69816.0,60.8677,60.9224,60.8677,60.9224,69816.0
2017-03-16 15:25:00,78.0,78.01,77.96,77.96,31096.0,60.9224,60.9302,60.8911,60.8911,31096.0
2017-03-16 15:30:00,77.96,77.96,77.88,77.91,51447.0,60.8911,60.8911,60.8287,60.8521,51447.0
2017-03-16 15:35:00,77.91,77.96,77.9,77.95,89182.0,60.8521,60.8911,60.8443,60.8833,89182.0
2017-03-16 15:40:00,77.95,77.97,77.92,77.92,78175.0,60.8833,60.8989,60.8599,60.8599,78175.0
2017-03-16 15:45:00,77.92,77.95,77.91,77.92,100525.0,60.8599,60.8833,60.8521,60.8599,100525.0
2017-03-16 15:50:00,77.92,77.92,77.86,77.87,358888.0,60.8599,60.8599,60.813,60.8208,358888.0
2017-03-16 15:55:00,77.86,77.89,77.85,77.88,790973.0,60.813,60.8365,60.8052,60.8287,790973.0
2017-03-17 09:30:00,78.07,78.26,77.8,77.83,189202.0,60.9771,61.1255,60.7662,60.7896,189202.0
2017-03-17 09:35:00,77.86,77.94,77.86,77.9,99105.0,60.813,60.8755,60.813,60.8443,99105.0
2017-03-17 09:40:00,77.89,78.0,77.86,77.9,97430.0,60.8365,60.9224,60.813,60.8443,97430.0
2017-03-17 09:45:00,77.91,78.11,77.91,78.1,78861.0,60.8521,61.0083,60.8521,61.0005,78861.0
2017-03-17 09:50:00,78.11,78.12,77.96,77.97,130355.0,61.0083,61.0161,60.8911,60.8989,130355.0
2017-03-17 09:55:00,77.97,78.13,77.97,78.1,166092.0,60.8989,61.0239,60.8989,61.0005,166092.0
2017-03-17 10:00:00,78.09,78.12,77.94,78.03,159817.0,60.9927,61.0161,60.8755,60.9458,159817.0
2017-03-17 10:05:00,78.03,78.26,78.02,78.23,288686.0,60.9458,61.1255,60.938,61.102,288686.0
2017-03-17 10:10:00,78.22,78.36,78.14,78.33,179527.0,61.0942,61.2036,61.0317,61.1801,179527.0
2017-03-17 10:15:00,78.32,78.41,78.31,78.38,91491.0,61.1723,61.2426,61.1645,61.2192,91491.0
2017-03-17 10:20:00,78.38,78.43,78.3,78.36,91993.0,61.2192,61.2582,61.1567,61.2036,91993.0
2017-03-17 10:25:00,78.38,78.38,78.23,78.31,97754.0,61.2192,61.2192,61.102,61.1645,97754.0
2017-03-17 10:30:00,78.3,78.31,78.19,78.2,48179.0,61.1567,61.1645,61.0708,61.0786,48179.0
2017-03-17 10:35:00,78.2,78.21,78.08,78.14,223941.0,61.0786,61.0864,60.9849,61.0317,223941.0
2017-03-17 10:40:00,78.14,78.16,78.0,78.06,180826.0,61.0317,61.0473,60.9224,60.9692,180826.0
2017-03-17 10:45:00,78.06,78.12,78.03,78.08,133697.0,60.9692,61.0161,60.9458,60.9849,133697.0
2017-03-17 10:50:00,78.08,78.09,77.94,77.94,178299.0,60.9849,60.9927,60.8755,60.8755,178299.0
2017-03-17 10:55:00,77.94,78.37,77.94,78.35,457693.0,60.8755,61.2114,60.8755,61.1957,457693.0
2017-03-17 11:00:00,78.36,78.36,78.15,78.16,243178.0,61.2036,61.2036,61.0395,61.0473,243178.0
2017-03-17 11:05:00,78.16,78.16,78.04,78.11,301528.0,61.0473,61.0473,60.9536,61.0083,301528.0
2017-03-17 11:10:00,78.11,78.14,78.07,78.11,76620.0,61.0083,61.0317,60.9771,61.0083,76620.0
2017-03-17 11:15:00,78.11,78.17,78.1,78.15,33247.0,61.0083,61.0552,61.0005,61.0395,33247.0
2017-03-17 11:20:00,78.14,78.15,78.08,78.12,66713.0,61.0317,61.0395,60.9849,61.0161,66713.0
2017-03-17 11:25:00,78.11,78.14,78.11,78.13,33183.0,61.0083,61.0317,61.0083,61.0239,33183.0
2017-03-17 11:30:00,78.13,78.14,78.03,78.06,87409.0,61.0239,61.0317,60.9458,60.9692,87409.0
2017-03-17 11:35:00,78.05,78.12,78.04,78.08,33962.0,60.9614,61.0161,60.9536,60.9849,33962.0
2017-03-17 11:40:00,78.08,78.17,78.08,78.13,53948.0,60.9849,61.0552,60.9849,61.0239,53948.0
2017-03-17 11:45:00,78.13,78.17,78.1,78.15,44916.0,61.0239,61.0552,61.0005,61.0395,44916.0
2017-03-17 11:50:00,78.15,78.22,78.13,78.19,81383.0,61.0395,61.0942,61.0239,61.0708,81383.0
2017-03-17 11:55:00,78.2,78.2,78.14,78.17,85829.0,61.0786,61.0786,61.0317,61.0552,85829.0
2017-03-17 12:00:00,78.17,78.19,78.08,78.08,98122.0,61.0552,61.0708,60.9849,60.9849,98122.0
2017-03-17 12:05:00,78.07,78.12,78.05,78.11,59228.0,60.9771,61.0161,60.9614,61.0083,59228.0
2017-03-17 12:10:00,78.1,78.11,78.05,78.09,28770.0,61.0005,61.0083,60.9614,60.9927,28770.0
2017-03-17 12:15:00,78.09,78.16,78.06,78.16,41573.0,60.9927,61.0473,60.9692,61.0473,41573.0
2017-03-17 12:20:00,78.16,78.17,78.08,78.1,85649.0,61.0473,61.0552,60.9849,61.0005,85649.0
2017-03-17 12:25:00,78.11,78.14,78.1,78.14,59235.0,61.0083,61.0317,61.0005,61.0317,59235.0
2017-03-17 12:30:00,78.14,78.22,78.13,78.18,50448.0,61.0317,61.0942,61.0239,61.063,50448.0
2017-03-17 12:35:00,78.2,78.23,78.19,78.22,33987.0,61.0786,61.102,61.0708,61.0942,33987.0
2017-03-17 12:40:00,78.22,78.24,78.17,78.19,33705.0,61.0942,61.1098,61.0552,61.0708,33705.0
2017-03-17 12:45:00,78.18,78.25,78.18,78.2,57651.0,61.063,61.1176,61.063,61.0786,57651.0
2017-03-17 12:50:00,78.2,78.22,78.19,78.22,26155.0,61.0786,61.0942,61.0708,61.0942,26155.0
2017-03-17 12:55:00,78.22,78.23,78.17,78.2,28447.0,61.0942,61.102,61.0552,61.0786,28447.0
2017-03-17 13:00:00,78.2,78.26,78.18,78.25,63356.0,61.0786,61.1255,61.063,61.1176,63356.0
2017-03-17 13:05:00,78.25,78.25,78.21,78.22,24894.0,61.1176,61.1176,61.0864,61.0942,24894.0
2017-03-17 13:10:00,78.22,78.23,78.19,78.21,61857.0,61.0942,61.102,61.0708,61.0864,61857.0
2017-03-17 13:15:00,78.21,78.22,78.19,78.2,60903.0,61.0864,61.0942,61.0708,61.0786,60903.0
2017-03-17 13:20:00,78.21,78.21,78.17,78.2,33112.0,61.0864,61.0864,61.0552,61.0786,33112.0
2017-03-17 13:25:00,78.2,78.27,78.2,78.27,129146.0,61.0786,61.1333,61.0786,61.1333,129146.0
2017-03-17 13:30:00,78.27,78.28,78.23,78.23,49243.0,61.1333,61.1411,61.102,61.102,49243.0
2017-03-17 13:35:00,78.23,78.27,78.23,78.27,29771.0,61.102,61.1333,61.102,61.1333,29771.0
2017-03-17 13:40:00,78.26,78.28,78.25,78.25,26786.0,61.1255,61.1411,61.1176,61.1176,26786.0
2017-03-17 13:45:00,78.25,78.26,78.21,78.22,53955.0,61.1176,61.1255,61.0864,61.0942,53955.0
2017-03-17 13:50:00,78.22,78.22,78.18,78.18,47112.0,61.0942,61.0942,61.063,61.063,47112.0
2017-03-17 13:55:00,78.18,78.22,78.15,78.21,35931.0,61.063,61.0942,61.0395,61.0864,35931.0
2017-03-17 14:00:00,78.21,78.22,78.19,78.2,23571.0,61.0864,61.0942,61.0708,61.0786,23571.0
2017-03-17 14:05:00,78.2,78.21,78.17,78.19,26448.0,61.0786,61.0864,61.0552,61.0708,26448.0
2017-03-17 14:10:00,78.19,78.25,78.18,78.25,32756.0,61.0708,61.1176,61.063,61.1176,32756.0
2017-03-17 14:15:00,78.24,78.25,78.19,78.2,95970.0,61.1098,61.1176,61.0708,61.0786,95970.0
2017-03-17 14:20:00,78.19,78.21,78.15,78.16,52456.0,61.0708,61.0864,61.0395,61.0473,52456.0
2017-03-17 14:25:00,78.16,78.21,78.15,78.19,22232.0,61.0473,61.0864,61.0395,61.0708,22232.0
2017-03-17 14:30:00,78.19,78.21,78.18,78.19,24609.0,61.0708,61.0864,61.063,61.0708,24609.0
2017-03-17 14:35:00,78.19,78.21,78.18,78.2,35652.0,61.0708,61.0864,61.063,61.0786,35652.0
2017-03-17 14:40:00,78.2,78.26,78.2,78.26,134812.0,61.0786,61.1255,61.0786,61.1255,134812.0
2017-03-17 14:45:00,78.25,78.28,78.25,78.27,92942.0,61.1176,61.1411,61.1176,61.1333,92942.0
2017-03-17 14:50:00,78.26,78.27,78.24,78.25,85598.0,61.1255,61.1333,61.1098,61.1176,85598.0
2017-03-17 14:55:00,78.25,78.28,78.25,78.27,107535.0,61.1176,61.1411,61.1176,61.1333,107535.0
2017-03-17 15:00:00,78.27,78.31,78.26,78.28,162009.0,61.1333,61.1645,61.1255,61.1411,162009.0
2017-03-17 15:05:00,78.29,78.29,78.26,78.29,124713.0,61.1489,61.1489,61.1255,61.1489,124713.0
2017-03-17 15:10:00,78.29,78.29,78.23,78.23,108738.0,61.1489,61.1489,61.102,61.102,108738.0
2017-03-17 15:15:00,78.24,78.25,78.2,78.2,98388.0,61.1098,61.1176,61.0786,61.0786,98388.0
2017-03-17 15:20:00,78.2,78.27,78.19,78.26,196255.0,61.0786,61.1333,61.0708,61.1255,196255.0
2017-03-17 15:25:00,78.26,78.29,78.23,78.29,163143.0,61.1255,61.1489,61.102,61.1489,163143.0
2017-03-17 15:30:00,78.29,78.29,78.24,78.24,159330.0,61.1489,61.1489,61.1098,61.1098,159330.0
2017-03-17 15:35:00,78.24,78.28,78.18,78.27,204497.0,61.1098,61.1411,61.063,61.1333,204497.0
2017-03-17 15:40:00,78.27,78.29,78.26,78.26,209939.0,61.1333,61.1489,61.1255,61.1255,209939.0
2017-03-17 15:45:00,78.26,78.27,78.22,78.23,356478.0,61.1255,61.1333,61.0942,61.102,356478.0
2017-03-17 15:50:00,78.23,78.26,78.22,78.23,319443.0,61.102,61.1255,61.0942,61.102,319443.0
2017-03-17 15:55:00,78.22,78.24,78.18,78.19,1122576.0,61.0942,61.1098,61.063,61.0708,1122576.0
2017-03-20 09:30:00,78.25,78.43,78.2,78.31,61608.0,61.1176,61.2582,61.0786,61.1645,61608.0
2017-03-20 09:35:00,78.31,78.34,78.09,78.13,113649.0,61.1645,61.1879,60.9927,61.0239,113649.0
2017-03-20 09:40:00,78.13,78.2,78.05,78.05,103717.0,61.0239,61.0786,60.9614,60.9614,103717.0
2017-03-20 09:45:00,78.07,78.18,78.02,78.14,164829.0,60.9771,61.063,60.938,61.0317,164829.0
2017-03-20 09:50:00,78.15,78.16,78.03,78.1,184301.0,61.0395,61.0473,60.9458,61.0005,184301.0
2017-03-20 09:55:00,78.11,78.16,78.05,78.1,147165.0,61.0083,61.0473,60.9614,61.0005,147165.0
2017-03-20 10:00:00,78.1,78.11,78.05,78.09,46561.0,61.0005,61.0083,60.9614,60.9927,46561.0
2017-03-20 10:05:00,78.09,78.23,78.09,78.19,73432.0,60.9927,61.102,60.9927,61.0708,73432.0
2017-03-20 10:10:00,78.19,78.28,78.16,78.24,30733.0,61.0708,61.1411,61.0473,61.1098,30733.0
2017-03-20 10:15:00,78.27,78.37,78.21,78.35,53788.0,61.1333,61.2114,61.0864,61.1957,53788.0
2017-03-20 10:20:00,78.35,78.45,78.35,78.39,93630.0,61.1957,61.2739,61.1957,61.227,93630.0
2017-03-20 10:25:00,78.4,78.47,78.37,78.4,98471.0,61.2348,61.2895,61.2114,61.2348,98471.0
2017-03-20 10:30:00,78.4,78.42,78.31,78.31,61013.0,61.2348,61.2504,61.1645,61.1645,61013.0
2017-03-20 10:35:00,78.31,78.35,78.26,78.32,81947.0,61.1645,61.1957,61.1255,61.1723,81947.0
2017-03-20 10:40:00,78.31,78.38,78.3,78.37,38082.0,61.1645,61.2192,61.1567,61.2114,38082.0
2017-03-20 10:45:00,78.38,78.4,78.31,78.34,68329.0,61.2192,61.2348,61.1645,61.1879,68329.0
2017-03-20 10:50:00,78.34,78.38,78.33,78.33,66626.0,61.1879,61.2192,61.1801,61.1801,66626.0
2017-03-20 10:55:00,78.34,78.39,78.33,78.38,32499.0,61.1879,61.227,61.1801,61.2192,32499.0
2017-03-20 11:00:00,78.37,78.39,78.28,78.29,23694.0,61.2114,61.227,61.1411,61.1489,23694.0
2017-03-20 11:05:00,78.28,78.3,78.24,78.29,32983.0,61.1411,61.1567,61.1098,61.1489,32983.0
2017-03-20 11:10:00,78.29,78.31,78.26,78.27,24716.0,61.1489,61.1645,61.1255,61.1333,24716.0
2017-03-20 11:15:00,78.27,78.28,78.21,78.22,39875.0,61.1333,61.1411,61.0864,61.0942,39875.0
2017-03-20 11:20:00,78.22,78.22,78.13,78.13,25442.0,61.0942,61.0942,61.0239,61.0239,25442.0
2017-03-20 11:25:00,78.14,78.16,78.11,78.13,34860.0,61.0317,61.0473,61.0083,61.0239,34860.0
2017-03-20 11:30:00,78.12,78.16,78.1,78.16,45115.0,61.0161,61.0473,61.0005,61.0473,45115.0
2017-03-20 11:35:00,78.17,78.21,78.16,78.21,32602.0,61.0552,61.0864,61.0473,61.0864,32602.0
2017-03-20 11:40:00,78.21,78.24,78.16,78.16,78830.0,61.0864,61.1098,61.0473,61.0473,78830.0
2017-03-20 11:45:00,78.17,78.24,78.16,78.23,25342.0,61.0552,61.1098,61.0473,61.102,25342.0
2017-03-20 11:50:00,78.23,78.25,78.18,78.24,40554.0,61.102,61.1176,61.063,61.1098,40554.0
2017-03-20 11:55:00,78.24,78.27,78.21,78.24,27104.0,61.1098,61.1333,61.0864,61.1098,27104.0
2017-03-20 12:00:00,78.25,78.25,78.21,78.23,24221.0,61.1176,61.1176,61.0864,61.102,24221.0
2017-03-20 12:05:00,78.23,78.24,78.15,78.15,41803.0,61.102,61.1098,61.0395,61.0395,41803.0
2017-03-20 12:10:00,78.15,78.2,78.14,78.19,126234.0,61.0395,61.0786,61.0317,61.0708,126234.0
2017-03-20 12:15:00,78.19,78.19,78.13,78.15,53172.0,61.0708,61.0708,61.0239,61.0395,53172.0
2017-03-20 12:20:00,78.15,78.16,78.11,78.15,12827.0,61.0395,61.0473,61.0083,61.0395,12827.0
2017-03-20 12:25:00,78.16,78.17,78.14,78.15,18215.0,61.0473,61.0552,61.0317,61.0395,18215.0
2017-03-20 12:30:00,78.15,78.17,78.13,78.15,24248.0,61.0395,61.0552,61.0239,61.0395,24248.0
2017-03-20 12:35:00,78.16,78.16,78.11,78.14,11285.0,61.0473,61.0473,61.0083,61.0317,11285.0
2017-03-20 12:40:00,78.13,78.15,78.1,78.14,34750.0,61.0239,61.0395,61.0005,61.0317,34750.0
2017-03-20 12:45:00,78.14,78.17,78.1,78.11,23442.0,61.0317,61.0552,61.0005,61.0083,23442.0
2017-03-20 12:50:00,78.12,78.15,78.08,78.11,32688.0,61.0161,61.0395,60.9849,61.0083,32688.0
2017-03-20 12:55:00,78.11,78.18,78.11,78.18,18909.0,61.0083,61.063,61.0083,61.063,18909.0
2017-03-20 13:00:00,78.18,78.19,78.15,78.19,19988.0,61.063,61.0708,61.0395,61.0708,19988.0
2017-03-20 13:05:00,78.19,78.22,78.18,78.2,7500.0,61.0708,61.0942,61.063,61.0786,7500.0
2017-03-20 13:10:00,78.2,78.23,78.2,78.22,7822.0,61.0786,61.102,61.0786,61.0942,7822.0
2017-03-20 13:15:00,78.21,78.24,78.19,78.21,11467.0,61.0864,61.1098,61.0708,61.0864,11467.0
2017-03-20 13:20:00,78.21,78.25,78.2,78.22,27218.0,61.0864,61.1176,61.0786,61.0942,27218.0
2017-03-20 13:25:00,78.22,78.24,78.22,78.23,4100.0,61.0942,61.1098,61.0942,61.102,4100.0
2017-03-20 13:30:00,78.23,78.23,78.18,78.2,27947.0,61.102,61.102,61.063,61.0786,27947.0
2017-03-20 13:35:00,78.21,78.22,78.17,78.18,41270.0,61.0864,61.0942,61.0552,61.063,41270.0
2017-03-20 13:40:00,78.18,78.18,78.09,78.13,31206.0,61.063,61.063,60.9927,61.0239,31206.0
2017-03-20 13:45:00,78.12,78.14,78.1,78.13,22842.0,61.0161,61.0317,61.0005,61.0239,22842.0
2017-03-20 13:50:00,78.13,78.14,78.08,78.09,16940.0,61.0239,61.0317,60.9849,60.9927,16940.0
2017-03-20 13:55:00,78.09,78.11,78.08,78.11,7798.0,60.9927,61.0083,60.9849,61.0083,7798.0
2017-03-20 14:00:00,78.1,78.1,78.06,78.06,19240.0,61.0005,61.0005,60.9692,60.9692,19240.0
2017-03-20 14:05:00,78.06,78.07,78.04,78.04,15129.0,60.9692,60.9771,60.9536,60.9536,15129.0
2017-03-20 14:10:00,78.04,78.09,78.03,78.09,15507.0,60.9536,60.9927,60.9458,60.9927,15507.0
2017-03-20 14:15:00,78.09,78.09,78.05,78.06,80710.0,60.9927,60.9927,60.9614,60.9692,80710.0
2017-03-20 14:20:00,78.06,78.08,78.04,78.07,56573.0,60.9692,60.9849,60.9536,60.9771,56573.0
2017-03-20 14:25:00,78.08,78.13,78.07,78.12,89226.0,60.9849,61.0239,60.9771,61.0161,89226.0
2017-03-20 14:30:00,78.12,78.13,78.09,78.1,42684.0,61.0161,61.0239,60.9927,61.0005,42684.0
2017-03-20 14:35:00,78.11,78.12,78.02,78.05,67355.0,61.0083,61.0161,60.938,60.9614,67355.0
2017-03-20 14:40:00,78.05,78.07,78.05,78.07,11500.0,60.9614,60.9771,60.9614,60.9771,11500.0
2017-03-20 14:45:00,78.06,78.07,78.03,78.05,44693.0,60.9692,60.9771,60.9458,60.9614,44693.0
2017-03-20 14:50:00,78.05,78.07,78.02,78.02,16001.0,60.9614,60.9771,60.938,60.938,16001.0
2017-03-20 14:55:00,78.03,78.06,78.02,78.06,16139.0,60.9458,60.9692,60.938,60.9692,16139.0
2017-03-20 15:00:00,78.06,78.06,78.02,78.06,17861.0,60.9692,60.9692,60.938,60.9692,17861.0
2017-03-20 15:05:00,78.07,78.11,78.06,78.1,17633.0,60.9771,61.0083,60.9692,61.0005,17633.0
2017-03-20 15:10:00,78.1,78.17,78.1,78.17,51083.0,61.0005,61.0552,61.0005,61.0552,51083.0
2017-03-20 15:15:00,78.17,78.19,78.15,78.16,31482.0,61.0552,61.0708,61.0395,61.0473,31482.0
2017-03-20 15:20:00,78.16,78.2,78.15,78.2,28855.0,61.0473,61.0786,61.0395,61.0786,28855.0
2017-03-20 15:25:00,78.2,78.21,78.16,78.2,27571.0,61.0786,61.0864,61.0473,61.0786,27571.0
2017-03-20 15:30:00,78.19,78.23,78.18,78.23,68876.0,61.0708,61.102,61.063,61.102,68876.0
2017-03-20 15:35:00,78.22,78.24,78.19,78.22,53543.0,61.0942,61.1098,61.0708,61.0942,53543.0
2017-03-20 15:40:00,78.21,78.24,78.19,78.19,209220.0,61.0864,61.1098,61.0708,61.0708,209220.0
2017-03-20 15:45:00,78.19,78.22,78.17,78.2,171486.0,61.0708,61.0942,61.0552,61.0786,171486.0
2017-03-20 15:50:00,78.2,78.22,78.17,78.17,144146.0,61.0786,61.0942,61.0552,61.0552,144146.0
2017-03-20 15:55:00,78.17,78.18,78.11,78.16,443769.0,61.0552,61.063,61.0083,61.0473,443769.0
2017-03-21 09:30:00,78.31,78.52,78.29,78.52,105596.0,61.1645,61.3285,61.1489,61.3285,105596.0
2017-03-21 09:35:00,78.5,78.6,78.45,78.51,116004.0,61.3129,61.391,61.2739,61.3207,116004.0
2017-03-21 09:40:00,78.52,78.57,78.43,78.48,123229.0,61.3285,61.3676,61.2582,61.2973,123229.0
2017-03-21 09:45:00,78.48,78.5,78.29,78.31,76332.0,61.2973,61.3129,61.1489,61.1645,76332.0
2017-03-21 09:50:00,78.29,78.38,78.27,78.34,81514.0,61.1489,61.2192,61.1333,61.1879,81514.0
2017-03-21 09:55:00,78.34,78.44,78.31,78.38,125394.0,61.1879,61.266,61.1645,61.2192,125394.0
2017-03-21 10:00:00,78.39,78.39,78.22,78.25,50363.0,61.227,61.227,61.0942,61.1176,50363.0
2017-03-21 10:05:00,78.24,78.27,78.15,78.24,188540.0,61.1098,61.1333,61.0395,61.1098,188540.0
2017-03-21 10:10:00,78.23,78.24,78.11,78.12,38343.0,61.102,61.1098,61.0083,61.0161,38343.0
2017-03-21 10:15:00,78.11,78.23,78.09,78.21,87877.0,61.0083,61.102,60.9927,61.0864,87877.0
2017-03-21 10:20:00,78.2,78.24,78.08,78.1,98917.0,61.0786,61.1098,60.9849,61.0005,98917.0
2017-03-21 10:25:00,78.1,78.14,78.03,78.06,118236.0,61.0005,61.0317,60.9458,60.9692,118236.0
2017-03-21 10:30:00,78.05,78.15,78.01,78.15,70818.0,60.9614,61.0395,60.9302,61.0395,70818.0
2017-03-21 10:35:00,78.15,78.18,78.07,78.13,37180.0,61.0395,61.063,60.9771,61.0239,37180.0
2017-03-21 10:40:00,78.14,78.17,78.11,78.11,32258.0,61.0317,61.0552,61.0083,61.0083,32258.0
2017-03-21 10:45:00,78.1,78.14,78.03,78.06,124238.0,61.0005,61.0317,60.9458,60.9692,124238.0
2017-03-21 10:50:00,78.05,78.12,77.96,77.97,92895.0,60.9614,61.0161,60.8911,60.8989,92895.0
2017-03-21 10:55:00,77.96,77.96,77.87,77.87,110945.0,60.8911,60.8911,60.8208,60.8208,110945.0
2017-03-21 11:00:00,77.87,77.96,77.86,77.89,83701.0,60.8208,60.8911,60.813,60.8365,83701.0
2017-03-21 11:05:00,77.9,77.96,77.88,77.96,35148.0,60.8443,60.8911,60.8287,60.8911,35148.0
2017-03-21 11:10:00,77.97,78.07,77.96,78.07,82813.0,60.8989,60.9771,60.8911,60.9771,82813.0
2017-03-21 11:15:00,78.06,78.12,78.01,78.11,73492.0,60.9692,61.0161,60.9302,61.0083,73492.0
2017-03-21 11:20:00,78.1,78.19,78.07,78.13,55143.0,61.0005,61.0708,60.9771,61.0239,55143.0
2017-03-21 11:25:00,78.12,78.12,78.03,78.05,32459.0,61.0161,61.0161,60.9458,60.9614,32459.0
2017-03-21 11:30:00,78.05,78.08,78.01,78.01,70224.0,60.9614,60.9849,60.9302,60.9302,70224.0
2017-03-21 11:35:00,78.02,78.1,77.98,78.04,124971.0,60.938,61.0005,60.9068,60.9536,124971.0
2017-03-21 11:40:00,78.03,78.09,78.0,78.08,31326.0,60.9458,60.9927,60.9224,60.9849,31326.0
2017-03-21 11:45:00,78.07,78.07,77.98,78.01,83856.0,60.9771,60.9771,60.9068,60.9302,83856.0
2017-03-21 11:50:00,78.01,78.01,77.92,77.92,33750.0,60.9302,60.9302,60.8599,60.8599,33750.0
2017-03-21 11:55:00,77.92,78.04,77.91,78.02,51485.0,60.8599,60.9536,60.8521,60.938,51485.0
2017-03-21 12:00:00,78.01,78.02,77.95,78.01,37049.0,60.9302,60.938,60.8833,60.9302,37049.0
2017-03-21 12:05:00,78.01,78.06,78.0,78.01,27240.0,60.9302,60.9692,60.9224,60.9302,27240.0
2017-03-21 12:10:00,78.0,78.03,77.98,78.0,41660.0,60.9224,60.9458,60.9068,60.9224,41660.0
2017-03-21 12:15:00,78.0,78.07,77.98,77.98,19260.0,60.9224,60.9771,60.9068,60.9068,19260.0
2017-03-21 12:20:00,77.99,78.04,77.97,77.98,45380.0,60.9146,60.9536,60.8989,60.9068,45380.0
2017-03-21 12:25:00,77.98,78.01,77.92,78.0,30377.0,60.9068,60.9302,60.8599,60.9224,30377.0
2017-03-21 12:30:00,78.0,78.08,77.97,78.05,25453.0,60.9224,60.9849,60.8989,60.9614,25453.0
2017-03-21 12:35:00,78.06,78.08,78.04,78.07,22174.0,60.9692,60.9849,60.9536,60.9771,22174.0
2017-03-21 12:40:00,78.07,78.09,78.04,78.08,42555.0,60.9771,60.9927,60.9536,60.9849,42555.0
2017-03-21 12:45:00,78.08,78.1,78.05,78.07,35156.0,60.9849,61.0005,60.9614,60.9771,35156.0
2017-03-21 12:50:00,78.06,78.1,78.04,78.06,32297.0,60.9692,61.0005,60.9536,60.9692,32297.0
2017-03-21 12:55:00,78.06,78.1,78.05,78.08,113537.0,60.9692,61.0005,60.9614,60.9849,113537.0
2017-03-21 13:00:00,78.08,78.12,78.07,78.09,54625.0,60.9849,61.0161,60.9771,60.9927,54625.0
2017-03-21 13:05:00,78.08,78.15,78.08,78.11,25098.0,60.9849,61.0395,60.9849,61.0083,25098.0
2017-03-21 13:10:00,78.11,78.15,78.08,78.09,40594.0,61.0083,61.0395,60.9849,60.9927,40594.0
2017-03-21 13:15:00,78.1,78.17,78.1,78.13,65324.0,61.0005,61.0552,61.0005,61.0239,65324.0
2017-03-21 13:20:00,78.12,78.12,78.02,78.05,44014.0,61.0161,61.0161,60.938,60.9614,44014.0
2017-03-21 13:25:00,78.05,78.08,78.03,78.03,21817.0,60.9614,60.9849,60.9458,60.9458,21817.0
2017-03-21 13:30:00,78.04,78.1,78.04,78.08,21592.0,60.9536,61.0005,60.9536,60.9849,21592.0
2017-03-21 13:35:00,78.08,78.09,78.03,78.03,19155.0,60.9849,60.9927,60.9458,60.9458,19155.0
2017-03-21 13:40:00,78.03,78.05,78.0,78.01,24678.0,60.9458,60.9614,60.9224,60.9302,24678.0
2017-03-21 13:45:00,78.02,78.04,77.99,78.02,45460.0,60.938,60.9536,60.9146,60.938,45460.0
2017-03-21 13:50:00,78.02,78.02,77.95,77.98,76900.0,60.938,60.938,60.8833,60.9068,76900.0
2017-03-21 13:55:00,77.97,77.99,77.92,77.92,40447.0,60.8989,60.9146,60.8599,60.8599,40447.0
2017-03-21 14:00:00,77.91,77.95,77.86,77.87,47617.0,60.8521,60.8833,60.813,60.8208,47617.0
2017-03-21 14:05:00,77.86,77.96,77.84,77.96,42433.0,60.813,60.8911,60.7974,60.8911,42433.0
2017-03-21 14:10:00,77.95,77.96,77.91,77.95,25047.0,60.8833,60.8911,60.8521,60.8833,25047.0
2017-03-21 14:15:00,77.95,78.0,77.94,78.0,32990.0,60.8833,60.9224,60.8755,60.9224,32990.0
2017-03-21 14:20:00,78.0,78.0,77.97,77.98,22310.0,60.9224,60.9224,60.8989,60.9068,22310.0
2017-03-21 14:25:00,77.98,78.03,77.98,78.01,69611.0,60.9068,60.9458,60.9068,60.9302,69611.0
2017-03-21 14:30:00,78.01,78.07,77.98,78.04,46604.0,60.9302,60.9771,60.9068,60.9536,46604.0
2017-03-21 14:35:00,78.04,78.07,78.01,78.04,24619.0,60.9536,60.9771,60.9302,60.9536,24619.0
2017-03-21 14:40:00,78.05,78.07,78.01,78.02,27364.0,60.9614,60.9771,60.9302,60.938,27364.0
2017-03-21 14:45:00,78.01,78.01,77.95,78.0,43750.0,60.9302,60.9302,60.8833,60.9224,43750.0
2017-03-21 14:50:00,78.01,78.02,77.97,78.02,24538.0,60.9302,60.938,60.8989,60.938,24538.0
2017-03-21 14:55:00,78.03,78.08,78.02,78.05,22734.0,60.9458,60.9849,60.938,60.9614,22734.0
2017-03-21 15:00:00,78.06,78.09,78.01,78.04,83849.0,60.9692,60.9927,60.9302,60.9536,83849.0
2017-03-21 15:05:00,78.04,78.14,78.03,78.13,227249.0,60.9536,61.0317,60.9458,61.0239,227249.0
2017-03-21 15:10:00,78.13,78.18,78.11,78.14,159713.0,61.0239,61.063,61.0083,61.0317,159713.0
2017-03-21 15:15:00,78.14,78.15,78.1,78.13,55204.0,61.0317,61.0395,61.0005,61.0239,55204.0
2017-03-21 15:20:00,78.13,78.14,78.06,78.13,80587.0,61.0239,61.0317,60.9692,61.0239,80587.0
2017-03-21 15:25:00,78.14,78.26,78.13,78.2,49600.0,61.0317,61.1255,61.0239,61.0786,49600.0
2017-03-21 15:30:00,78.2,78.22,78.14,78.17,151396.0,61.0786,61.0942,61.0317,61.0552,151396.0
2017-03-21 15:35:00,78.17,78.23,78.12,78.12,100044.0,61.0552,61.102,61.0161,61.0161,100044.0
2017-03-21 15:40:00,78.12,78.14,78.03,78.04,143963.0,61.0161,61.0317,60.9458,60.9536,143963.0
2017-03-21 15:45:00,78.04,78.06,77.99,78.02,156494.0,60.9536,60.9692,60.9146,60.938,156494.0
2017-03-21 15:50:00,78.01,78.03,77.92,77.95,283549.0,60.9302,60.9458,60.8599,60.8833,283549.0
2017-03-21 15:55:00,77.94,77.96,77.89,77.93,538245.0,60.8755,60.8911,60.8365,60.8677,538245.0
2017-03-22 09:30:00,78.16,78.16,77.93,78.05,56186.0,61.0473,61.0473,60.8677,60.9614,56186.0
2017-03-22 09:35:00,78.02,78.04,77.79,77.82,150204.0,60.938,60.9536,60.7584,60.7818,150204.0
2017-03-22 09:40:00,77.84,77.95,77.8,77.93,157971.0,60.7974,60.8833,60.7662,60.8677,157971.0
2017-03-22 09:45:00,77.94,77.99,77.76,77.76,155780.0,60.8755,60.9146,60.7349,60.7349,155780.0
2017-03-22 09:50:00,77.76,77.81,77.63,77.69,183299.0,60.7349,60.774,60.6334,60.6803,183299.0
2017-03-22 09:55:00,77.69,77.75,77.58,77.63,217537.0,60.6803,60.7271,60.5943,60.6334,217537.0
2017-03-22 10:00:00,77.64,77.67,77.51,77.52,158997.0,60.6412,60.6646,60.5397,60.5475,158997.0
2017-03-22 10:05:00,77.5,77.61,77.47,77.56,171296.0,60.5319,60.6178,60.5084,60.5787,171296.0
2017-03-22 10:10:00,77.56,77.58,77.49,77.56,107820.0,60.5787,60.5943,60.524,60.5787,107820.0
2017-03-22 10:15:00,77.56,77.56,77.44,77.48,224147.0,60.5787,60.5787,60.485,60.5162,224147.0
2017-03-22 10:20:00,77.48,77.58,77.46,77.5,220024.0,60.5162,60.5943,60.5006,60.5319,220024.0
2017-03-22 10:25:00,77.5,77.54,77.39,77.46,330680.0,60.5319,60.5631,60.4459,60.5006,330680.0
2017-03-22 10:30:00,77.45,77.46,77.34,77.34,103359.0,60.4928,60.5006,60.4069,60.4069,103359.0
2017-03-22 10:35:00,77.34,77.38,77.29,77.29,86240.0,60.4069,60.4381,60.3678,60.3678,86240.0
2017-03-22 10:40:00,77.29,77.51,77.29,77.5,123820.0,60.3678,60.5397,60.3678,60.5319,123820.0
2017-03-22 10:45:00,77.49,77.61,77.46,77.53,88526.0,60.524,60.6178,60.5006,60.5553,88526.0
2017-03-22 10:50:00,77.53,77.55,77.44,77.44,73160.0,60.5553,60.5709,60.485,60.485,73160.0
2017-03-22 10:55:00,77.44,77.53,77.39,77.5,104915.0,60.485,60.5553,60.4459,60.5319,104915.0
2017-03-22 11:00:00,77.49,77.52,77.41,77.42,66308.0,60.524,60.5475,60.4616,60.4694,66308.0
2017-03-22 11:05:00,77.42,77.48,77.42,77.42,48763.0,60.4694,60.5162,60.4694,60.4694,48763.0
2017-03-22 11:10:00,77.43,77.49,77.43,77.49,72194.0,60.4772,60.524,60.4772,60.524,72194.0
2017-03-22 11:15:00,77.5,77.65,77.5,77.65,66215.0,60.5319,60.649,60.5319,60.649,66215.0
2017-03-22 11:20:00,77.65,77.73,77.64,77.71,60875.0,60.649,60.7115,60.6412,60.6959,60875.0
2017-03-22 11:25:00,77.71,77.71,77.63,77.64,45569.0,60.6959,60.6959,60.6334,60.6412,45569.0
2017-03-22 11:30:00,77.64,77.67,77.61,77.62,63249.0,60.6412,60.6646,60.6178,60.6256,63249.0
2017-03-22 11:35:00,77.63,77.69,77.61,77.66,59649.0,60.6334,60.6803,60.6178,60.6568,59649.0
2017-03-22 11:40:00,77.66,77.72,77.66,77.72,126849.0,60.6568,60.7037,60.6568,60.7037,126849.0
2017-03-22 11:45:00,77.72,77.76,77.68,77.72,152841.0,60.7037,60.7349,60.6724,60.7037,152841.0
2017-03-22 11:50:00,77.72,77.74,77.6,77.61,85038.0,60.7037,60.7193,60.61,60.6178,85038.0
2017-03-22 11:55:00,77.6,77.61,77.55,77.6,37985.0,60.61,60.6178,60.5709,60.61,37985.0
2017-03-22 12:00:00,77.6,77.64,77.56,77.63,29348.0,60.61,60.6412,60.5787,60.6334,29348.0
2017-03-22 12:05:00,77.63,77.68,77.63,77.68,37257.0,60.6334,60.6724,60.6334,60.6724,37257.0
2017-03-22 12:10:00,77.68,77.71,77.64,77.66,98000.0,60.6724,60.6959,60.6412,60.6568,98000.0
2017-03-22 12:15:00,77.66,77.73,77.66,77.72,35725.0,60.6568,60.7115,60.6568,60.7037,35725.0
2017-03-22 12:20:00,77.71,77.78,77.7,77.76,16030.0,60.6959,60.7505,60.6881,60.7349,16030.0
2017-03-22 12:25:00,77.76,77.79,77.74,77.78,33629.0,60.7349,60.7584,60.7193,60.7505,33629.0
2017-03-22 12:30:00,77.79,77.84,77.77,77.82,73647.0,60.7584,60.7974,60.7427,60.7818,73647.0
2017-03-22 12:35:00,77.83,77.91,77.83,77.88,77702.0,60.7896,60.8521,60.7896,60.8287,77702.0
2017-03-22 12:40:00,77.87,78.0,77.87,77.99,49476.0,60.8208,60.9224,60.8208,60.9146,49476.0
2017-03-22 12:45:00,77.99,78.0,77.94,77.97,46388.0,60.9146,60.9224,60.8755,60.8989,46388.0
2017-03-22 12:50:00,77.98,77.98,77.91,77.93,39098.0,60.9068,60.9068,60.8521,60.8677,39098.0
2017-03-22 12:55:00,77.93,77.97,77.9,77.93,68195.0,60.8677,60.8989,60.8443,60.8677,68195.0
2017-03-22 13:00:00,77.93,77.95,77.83,77.88,73883.0,60.8677,60.8833,60.7896,60.8287,73883.0
2017-03-22 13:05:00,77.87,77.87,77.76,77.8,38951.0,60.8208,60.8208,60.7349,60.7662,38951.0
2017-03-22 13:10:00,77.8,77.83,77.79,77.8,41793.0,60.7662,60.7896,60.7584,60.7662,41793.0
2017-03-22 13:15:00,77.81,77.83,77.78,77.8,281363.0,60.774,60.7896,60.7505,60.7662,281363.0
2017-03-22 13:20:00,77.8,77.83,77.8,77.83,22340.0,60.7662,60.7896,60.7662,60.7896,22340.0
2017-03-22 13:25:00,77.83,77.91,77.83,77.91,8793.0,60.7896,60.8521,60.7896,60.8521,8793.0
2017-03-22 13:30:00,77.91,77.94,77.89,77.93,21972.0,60.8521,60.8755,60.8365,60.8677,21972.0
2017-03-22 13:35:00,77.93,77.97,77.92,77.94,64937.0,60.8677,60.8989,60.8599,60.8755,64937.0
2017-03-22 13:40:00,77.94,77.94,77.9,77.92,17291.0,60.8755,60.8755,60.8443,60.8599,17291.0
2017-03-22 13:45:00,77.91,77.91,77.83,77.86,28432.0,60.8521,60.8521,60.7896,60.813,28432.0
2017-03-22 13:50:00,77.85,77.85,77.75,77.76,14719.0,60.8052,60.8052,60.7271,60.7349,14719.0
2017-03-22 13:55:00,77.75,77.77,77.71,77.71,23008.0,60.7271,60.7427,60.6959,60.6959,23008.0
2017-03-22 14:00:00,77.71,77.74,77.71,77.71,17272.0,60.6959,60.7193,60.6959,60.6959,17272.0
2017-03-22 14:05:00,77.7,77.73,77.69,77.7,31454.0,60.6881,60.7115,60.6803,60.6881,31454.0
2017-03-22 14:10:00,77.71,77.77,77.7,77.74,21442.0,60.6959,60.7427,60.6881,60.7193,21442.0
2017-03-22 14:15:00,77.74,77.75,77.72,77.72,17837.0,60.7193,60.7271,60.7037,60.7037,17837.0
2017-03-22 14:20:00,77.72,77.76,77.71,77.76,32593.0,60.7037,60.7349,60.6959,60.7349,32593.0
2017-03-22 14:25:00,77.76,77.77,77.73,77.73,18137.0,60.7349,60.7427,60.7115,60.7115,18137.0
2017-03-22 14:30:00,77.74,77.78,77.73,77.78,12344.0,60.7193,60.7505,60.7115,60.7505,12344.0
2017-03-22 14:35:00,77.79,77.85,77.79,77.84,13161.0,60.7584,60.8052,60.7584,60.7974,13161.0
2017-03-22 14:40:00,77.86,77.89,77.85,77.87,17191.0,60.813,60.8365,60.8052,60.8208,17191.0
2017-03-22 14:45:00,77.86,77.92,77.86,77.91,24055.0,60.813,60.8599,60.813,60.8521,24055.0
2017-03-22 14:50:00,77.92,77.93,77.89,77.9,17010.0,60.8599,60.8677,60.8365,60.8443,17010.0
2017-03-22 14:55:00,77.9,77.91,77.86,77.9,134630.0,60.8443,60.8521,60.813,60.8443,134630.0
2017-03-22 15:00:00,77.9,77.91,77.86,77.91,32733.0,60.8443,60.8521,60.813,60.8521,32733.0
2017-03-22 15:05:00,77.91,77.92,77.85,77.9,97506.0,60.8521,60.8599,60.8052,60.8443,97506.0
2017-03-22 15:10:00,77.9,77.92,77.88,77.91,38493.0,60.8443,60.8599,60.8287,60.8521,38493.0
2017-03-22 15:15:00,77.91,78.0,77.91,78.0,60057.0,60.8521,60.9224,60.8521,60.9224,60057.0
2017-03-22 15:20:00,78.01,78.01,77.94,77.95,60513.0,60.9302,60.9302,60.8755,60.8833,60513.0
2017-03-22 15:25:00,77.96,78.0,77.92,77.92,285355.0,60.8911,60.9224,60.8599,60.8599,285355.0
2017-03-22 15:30:00,77.92,77.95,77.91,77.92,104421.0,60.8599,60.8833,60.8521,60.8599,104421.0
2017-03-22 15:35:00,77.92,77.95,77.89,77.92,230817.0,60.8599,60.8833,60.8365,60.8599,230817.0
2017-03-22 15:40:00,77.92,77.95,77.9,77.9,128878.0,60.8599,60.8833,60.8443,60.8443,128878.0
2017-03-22 15:45:00,77.91,78.01,77.91,78.01,122819.0,60.8521,60.9302,60.8521,60.9302,122819.0
2017-03-22 15:50:00,78.0,78.06,77.98,78.05,128621.0,60.9224,60.9692,60.9068,60.9614,128621.0
2017-03-22 15:55:00,78.05,78.06,77.98,77.98,718968.0,60.9614,60.9692,60.9068,60.9068,718968.0
2017-03-23 09:30:00,77.99,78.05,77.86,78.0,62340.0,60.9146,60.9614,60.813,60.9224,62340.0
2017-03-23 09:35:00,77.97,78.24,77.88,78.16,257366.0,60.8989,61.1098,60.8287,61.0473,257366.0
2017-03-23 09:40:00,78.16,78.18,78.06,78.14,203942.0,61.0473,61.063,60.9692,61.0317,203942.0
2017-03-23 09:45:00,78.13,78.32,78.12,78.3,131247.0,61.0239,61.1723,61.0161,61.1567,131247.0
2017-03-23 09:50:00,78.3,78.43,78.29,78.38,79761.0,61.1567,61.2582,61.1489,61.2192,79761.0
2017-03-23 09:55:00,78.38,78.46,78.35,78.38,115056.0,61.2192,61.2817,61.1957,61.2192,115056.0
2017-03-23 10:00:00,78.38,78.5,78.38,78.48,107177.0,61.2192,61.3129,61.2192,61.2973,107177.0
2017-03-23 10:05:00,78.48,78.58,78.47,78.57,78316.0,61.2973,61.3754,61.2895,61.3676,78316.0
2017-03-23 10:10:00,78.57,78.58,78.49,78.49,51297.0,61.3676,61.3754,61.3051,61.3051,51297.0
2017-03-23 10:15:00,78.51,78.59,78.46,78.48,104302.0,61.3207,61.3832,61.2817,61.2973,104302.0
2017-03-23 10:20:00,78.48,78.59,78.44,78.52,262284.0,61.2973,61.3832,61.266,61.3285,262284.0
2017-03-23 10:25:00,78.52,78.53,78.45,78.46,35377.0,61.3285,61.3363,61.2739,61.2817,35377.0
2017-03-23 10:30:00,78.46,78.59,78.43,78.54,63815.0,61.2817,61.3832,61.2582,61.3441,63815.0
2017-03-23 10:35:00,78.54,78.68,78.52,78.64,147585.0,61.3441,61.4535,61.3285,61.4223,147585.0
2017-03-23 10:40:00,78.64,78.67,78.61,78.64,95424.0,61.4223,61.4457,61.3988,61.4223,95424.0
2017-03-23 10:45:00,78.65,78.74,78.64,78.73,82481.0,61.4301,61.5004,61.4223,61.4925,82481.0
2017-03-23 10:50:00,78.74,78.75,78.63,78.66,57483.0,61.5004,61.5082,61.4144,61.4379,57483.0
2017-03-23 10:55:00,78.67,78.75,78.67,78.69,47774.0,61.4457,61.5082,61.4457,61.4613,47774.0
2017-03-23 11:00:00,78.69,78.77,78.69,78.73,95966.0,61.4613,61.5238,61.4613,61.4925,95966.0
2017-03-23 11:05:00,78.73,78.76,78.69,78.73,106509.0,61.4925,61.516,61.4613,61.4925,106509.0
2017-03-23 11:10:00,78.73,78.78,78.7,78.77,158262.0,61.4925,61.5316,61.4691,61.5238,158262.0
2017-03-23 11:15:00,78.78,78.91,78.78,78.89,52708.0,61.5316,61.6331,61.5316,61.6175,52708.0
2017-03-23 11:20:00,78.89,78.97,78.84,78.97,114879.0,61.6175,61.68,61.5785,61.68,114879.0
2017-03-23 11:25:00,78.96,78.98,78.92,78.97,32422.0,61.6722,61.6878,61.6409,61.68,32422.0
2017-03-23 11:30:00,78.97,79.02,78.95,78.95,68133.0,61.68,61.7191,61.6644,61.6644,68133.0
2017-03-23 11:35:00,78.94,79.04,78.94,79.01,93655.0,61.6566,61.7347,61.6566,61.7112,93655.0
2017-03-23 11:40:00,79.01,79.05,78.98,79.03,81651.0,61.7112,61.7425,61.6878,61.7269,81651.0
2017-03-23 11:45:00,79.03,79.03,78.93,78.94,79380.0,61.7269,61.7269,61.6488,61.6566,79380.0
2017-03-23 11:50:00,78.94,78.94,78.87,78.9,122992.0,61.6566,61.6566,61.6019,61.6253,122992.0
2017-03-23 11:55:00,78.9,78.94,78.88,78.94,46331.0,61.6253,61.6566,61.6097,61.6566,46331.0
2017-03-23 12:00:00,78.95,78.97,78.93,78.94,23715.0,61.6644,61.68,61.6488,61.6566,23715.0
2017-03-23 12:05:00,78.93,78.96,78.92,78.95,31714.0,61.6488,61.6722,61.6409,61.6644,31714.0
2017-03-23 12:10:00,78.95,78.96,78.89,78.92,34552.0,61.6644,61.6722,61.6175,61.6409,34552.0
2017-03-23 12:15:00,78.92,78.93,78.88,78.91,31384.0,61.6409,61.6488,61.6097,61.6331,31384.0
2017-03-23 12:20:00,78.93,78.98,78.92,78.97,32710.0,61.6488,61.6878,61.6409,61.68,32710.0
2017-03-23 12:25:00,78.98,79.01,78.97,79.0,35562.0,61.6878,61.7112,61.68,61.7034,35562.0
2017-03-23 12:30:00,78.99,79.0,78.91,78.94,25949.0,61.6956,61.7034,61.6331,61.6566,25949.0
2017-03-23 12:35:00,78.93,78.99,78.93,78.93,96654.0,61.6488,61.6956,61.6488,61.6488,96654.0
2017-03-23 12:40:00,78.93,78.96,78.92,78.94,49319.0,61.6488,61.6722,61.6409,61.6566,49319.0
2017-03-23 12:45:00,78.94,79.0,78.93,78.97,54555.0,61.6566,61.7034,61.6488,61.68,54555.0
2017-03-23 12:50:00,78.97,78.98,78.92,78.93,73232.0,61.68,61.6878,61.6409,61.6488,73232.0
2017-03-23 12:55:00,78.94,78.97,78.91,78.95,73925.0,61.6566,61.68,61.6331,61.6644,73925.0
2017-03-23 13:00:00,78.96,78.98,78.89,78.9,87228.0,61.6722,61.6878,61.6175,61.6253,87228.0
2017-03-23 13:05:00,78.91,78.94,78.8,78.8,67909.0,61.6331,61.6566,61.5472,61.5472,67909.0
2017-03-23 13:10:00,78.81,78.82,78.74,78.78,85976.0,61.555,61.5628,61.5004,61.5316,85976.0
2017-03-23 13:15:00,78.77,78.78,78.72,78.75,48258.0,61.5238,61.5316,61.4847,61.5082,48258.0
2017-03-23 13:20:00,78.75,78.8,78.75,78.8,57474.0,61.5082,61.5472,61.5082,61.5472,57474.0
2017-03-23 13:25:00,78.8,78.84,78.72,78.72,97470.0,61.5472,61.5785,61.4847,61.4847,97470.0
2017-03-23 13:30:00,78.72,78.76,78.69,78.75,41213.0,61.4847,61.516,61.4613,61.5082,41213.0
2017-03-23 13:35:00,78.75,78.82,78.75,78.77,55679.0,61.5082,61.5628,61.5082,61.5238,55679.0
2017-03-23 13:40:00,78.77,78.9,78.76,78.89,91646.0,61.5238,61.6253,61.516,61.6175,91646.0
2017-03-23 13:45:00,78.89,78.95,78.89,78.93,60463.0,61.6175,61.6644,61.6175,61.6488,60463.0
2017-03-23 13:50:00,78.93,78.97,78.92,78.95,41128.0,61.6488,61.68,61.6409,61.6644,41128.0
2017-03-23 13:55:00,78.96,79.0,78.93,78.94,20277.0,61.6722,61.7034,61.6488,61.6566,20277.0
2017-03-23 14:00:00,78.93,78.94,78.87,78.88,12347.0,61.6488,61.6566,61.6019,61.6097,12347.0
2017-03-23 14:05:00,78.88,78.89,78.84,78.86,20912.0,61.6097,61.6175,61.5785,61.5941,20912.0
2017-03-23 14:10:00,78.86,78.9,78.84,78.9,68096.0,61.5941,61.6253,61.5785,61.6253,68096.0
2017-03-23 14:15:00,78.9,78.95,78.89,78.92,84265.0,61.6253,61.6644,61.6175,61.6409,84265.0
2017-03-23 14:20:00,78.93,78.95,78.89,78.91,47184.0,61.6488,61.6644,61.6175,61.6331,47184.0
2017-03-23 14:25:00,78.9,78.9,78.82,78.84,16362.0,61.6253,61.6253,61.5628,61.5785,16362.0
2017-03-23 14:30:00,78.83,78.88,78.82,78.86,16558.0,61.5707,61.6097,61.5628,61.5941,16558.0
2017-03-23 14:35:00,78.85,78.87,78.8,78.87,26582.0,61.5863,61.6019,61.5472,61.6019,26582.0
2017-03-23 14:40:00,78.87,78.9,78.83,78.88,55660.0,61.6019,61.6253,61.5707,61.6097,55660.0
2017-03-23 14:45:00,78.89,78.9,78.86,78.88,19801.0,61.6175,61.6253,61.5941,61.6097,19801.0
2017-03-23 14:50:00,78.88,78.9,78.87,78.89,38896.0,61.6097,61.6253,61.6019,61.6175,38896.0
2017-03-23 14:55:00,78.89,78.94,78.82,78.82,77388.0,61.6175,61.6566,61.5628,61.5628,77388.0
2017-03-23 15:00:00,78.82,78.84,78.76,78.79,94512.0,61.5628,61.5785,61.516,61.5394,94512.0
2017-03-23 15:05:00,78.79,78.8,78.75,78.79,62114.0,61.5394,61.5472,61.5082,61.5394,62114.0
2017-03-23 15:10:00,78.78,78.81,78.71,78.73,52731.0,61.5316,61.555,61.4769,61.4925,52731.0
2017-03-23 15:15:00,78.73,78.76,78.65,78.69,71638.0,61.4925,61.516,61.4301,61.4613,71638.0
2017-03-23 15:20:00,78.68,78.74,78.68,78.69,71394.0,61.4535,61.5004,61.4535,61.4613,71394.0
2017-03-23 15:25:00,78.7,78.74,78.67,78.67,206967.0,61.4691,61.5004,61.4457,61.4457,206967.0
2017-03-23 15:30:00,78.67,78.69,78.59,78.62,355242.0,61.4457,61.4613,61.3832,61.4066,355242.0
2017-03-23 15:35:00,78.63,78.67,78.57,78.61,372687.0,61.4144,61.4457,61.3676,61.3988,372687.0
2017-03-23 15:40:00,78.61,78.62,78.52,78.53,407773.0,61.3988,61.4066,61.3285,61.3363,407773.0
2017-03-23 15:45:00,78.52,78.55,78.48,78.54,247507.0,61.3285,61.352,61.2973,61.3441,247507.0
2017-03-23 15:50:00,78.53,78.53,78.47,78.47,381015.0,61.3363,61.3363,61.2895,61.2895,381015.0
2017-03-23 15:55:00,78.47,78.57,78.44,78.54,698169.0,61.2895,61.3676,61.266,61.3441,698169.0
2017-03-24 09:30:00,78.0,78.11,77.91,78.03,54464.0,61.5063,61.593,61.4353,61.53,54464.0
2017-03-24 09:35:00,78.04,78.18,77.9,78.08,121033.0,61.5378,61.6482,61.4274,61.5694,121033.0
2017-03-24 09:40:00,78.07,78.17,78.07,78.13,109975.0,61.5615,61.6404,61.5615,61.6088,109975.0
2017-03-24 09:45:00,78.13,78.19,78.07,78.1,78952.0,61.6088,61.6561,61.5615,61.5852,78952.0
2017-03-24 09:50:00,78.11,78.12,78.02,78.02,59977.0,61.593,61.6009,61.5221,61.5221,59977.0
2017-03-24 09:55:00,78.01,78.06,77.95,78.0,153077.0,61.5142,61.5536,61.4669,61.5063,153077.0
2017-03-24 10:00:00,78.0,78.01,77.85,77.87,113108.0,61.5063,61.5142,61.388,61.4038,113108.0
2017-03-24 10:05:00,77.86,77.94,77.84,77.88,42813.0,61.3959,61.459,61.3801,61.4117,42813.0
2017-03-24 10:10:00,77.89,77.9,77.8,77.89,42199.0,61.4196,61.4274,61.3486,61.4196,42199.0
2017-03-24 10:15:00,77.89,77.96,77.89,77.93,48648.0,61.4196,61.4748,61.4196,61.4511,48648.0
2017-03-24 10:20:00,77.93,77.97,77.88,77.94,51297.0,61.4511,61.4826,61.4117,61.459,51297.0
2017-03-24 10:25:00,77.94,77.96,77.88,77.91,41690.0,61.459,61.4748,61.4117,61.4353,41690.0
2017-03-24 10:30:00,77.91,78.0,77.91,77.94,57547.0,61.4353,61.5063,61.4353,61.459,57547.0
2017-03-24 10:35:00,77.92,77.93,77.88,77.88,22599.0,61.4432,61.4511,61.4117,61.4117,22599.0
2017-03-24 10:40:00,77.89,77.94,77.87,77.91,37929.0,61.4196,61.459,61.4038,61.4353,37929.0
2017-03-24 10:45:00,77.9,77.91,77.86,77.88,33926.0,61.4274,61.4353,61.3959,61.4117,33926.0
2017-03-24 10:50:00,77.89,77.89,77.81,77.87,55242.0,61.4196,61.4196,61.3565,61.4038,55242.0
2017-03-24 10:55:00,77.87,77.88,77.85,77.88,21218.0,61.4038,61.4117,61.388,61.4117,21218.0
2017-03-24 11:00:00,77.88,77.92,77.85,77.86,39809.0,61.4117,61.4432,61.388,61.3959,39809.0
2017-03-24 11:05:00,77.87,77.87,77.83,77.84,70178.0,61.4038,61.4038,61.3722,61.3801,70178.0
2017-03-24 11:10:00,77.84,77.86,77.83,77.85,46100.0,61.3801,61.3959,61.3722,61.388,46100.0
2017-03-24 11:15:00,77.85,77.87,77.84,77.86,34588.0,61.388,61.4038,61.3801,61.3959,34588.0
2017-03-24 11:20:00,77.86,77.89,77.85,77.88,53272.0,61.3959,61.4196,61.388,61.4117,53272.0
2017-03-24 11:25:00,77.88,77.92,77.84,77.84,24810.0,61.4117,61.4432,61.3801,61.3801,24810.0
2017-03-24 11:30:00,77.84,77.85,77.81,77.84,12019.0,61.3801,61.388,61.3565,61.3801,12019.0
2017-03-24 11:35:00,77.85,77.86,77.83,77.84,19068.0,61.388,61.3959,61.3722,61.3801,19068.0
2017-03-24 11:40:00,77.84,77.87,77.84,77.85,104356.0,61.3801,61.4038,61.3801,61.388,104356.0
2017-03-24 11:45:00,77.86,77.88,77.85,77.87,12700.0,61.3959,61.4117,61.388,61.4038,12700.0
2017-03-24 11:50:00,77.87,77.95,77.87,77.93,14920.0,61.4038,61.4669,61.4038,61.4511,14920.0
2017-03-24 11:55:00,77.93,77.94,77.89,77.92,17717.0,61.4511,61.459,61.4196,61.4432,17717.0
2017-03-24 12:00:00,77.92,77.95,77.91,77.92,16104.0,61.4432,61.4669,61.4353,61.4432,16104.0
2017-03-24 12:05:00,77.92,77.97,77.92,77.96,39525.0,61.4432,61.4826,61.4432,61.4748,39525.0
2017-03-24 12:10:00,77.95,77.98,77.87,77.89,227120.0,61.4669,61.4905,61.4038,61.4196,227120.0
2017-03-24 12:15:00,77.89,77.9,77.81,77.82,233783.0,61.4196,61.4274,61.3565,61.3644,233783.0
2017-03-24 12:20:00,77.83,77.86,77.79,77.86,137526.0,61.3722,61.3959,61.3407,61.3959,137526.0
2017-03-24 12:25:00,77.85,77.95,77.82,77.91,42905.0,61.388,61.4669,61.3644,61.4353,42905.0
2017-03-24 12:30:00,77.91,77.96,77.9,77.91,35600.0,61.4353,61.4748,61.4274,61.4353,35600.0
2017-03-24 12:35:00,77.91,77.95,77.89,77.94,95534.0,61.4353,61.4669,61.4196,61.459,95534.0
2017-03-24 12:40:00,77.94,77.97,77.93,77.96,36880.0,61.459,61.4826,61.4511,61.4748,36880.0
2017-03-24 12:45:00,77.96,77.97,77.94,77.96,15000.0,61.4748,61.4826,61.459,61.4748,15000.0
2017-03-24 12:50:00,77.97,78.03,77.94,78.0,23010.0,61.4826,61.53,61.459,61.5063,23010.0
2017-03-24 12:55:00,78.0,78.02,77.98,77.99,49398.0,61.5063,61.5221,61.4905,61.4984,49398.0
2017-03-24 13:00:00,78.0,78.03,77.99,78.01,37285.0,61.5063,61.53,61.4984,61.5142,37285.0
2017-03-24 13:05:00,78.0,78.0,77.95,77.95,52546.0,61.5063,61.5063,61.4669,61.4669,52546.0
2017-03-24 13:10:00,77.95,77.96,77.91,77.93,17070.0,61.4669,61.4748,61.4353,61.4511,17070.0
2017-03-24 13:15:00,77.92,77.96,77.91,77.92,31181.0,61.4432,61.4748,61.4353,61.4432,31181.0
2017-03-24 13:20:00,77.92,77.95,77.91,77.95,16175.0,61.4432,61.4669,61.4353,61.4669,16175.0
2017-03-24 13:25:00,77.95,77.99,77.92,77.97,21391.0,61.4669,61.4984,61.4432,61.4826,21391.0
2017-03-24 13:30:00,77.98,78.02,77.97,78.02,72033.0,61.4905,61.5221,61.4826,61.5221,72033.0
2017-03-24 13:35:00,78.01,78.01,77.95,77.95,18810.0,61.5142,61.5142,61.4669,61.4669,18810.0
2017-03-24 13:40:00,77.95,77.99,77.94,77.96,14012.0,61.4669,61.4984,61.459,61.4748,14012.0
2017-03-24 13:45:00,77.96,77.97,77.93,77.95,28612.0,61.4748,61.4826,61.4511,61.4669,28612.0
2017-03-24 13:50:00,77.94,77.94,77.88,77.88,32785.0,61.459,61.459,61.4117,61.4117,32785.0
2017-03-24 13:55:00,77.87,77.87,77.8,77.82,23941.0,61.4038,61.4038,61.3486,61.3644,23941.0
2017-03-24 14:00:00,77.82,77.87,77.82,77.84,49756.0,61.3644,61.4038,61.3644,61.3801,49756.0
2017-03-24 14:05:00,77.84,77.85,77.82,77.83,17488.0,61.3801,61.388,61.3644,61.3722,17488.0
2017-03-24 14:10:00,77.83,77.86,77.82,77.84,30089.0,61.3722,61.3959,61.3644,61.3801,30089.0
2017-03-24 14:15:00,77.84,77.9,77.83,77.89,30412.0,61.3801,61.4274,61.3722,61.4196,30412.0
2017-03-24 14:20:00,77.89,77.9,77.87,77.89,15047.0,61.4196,61.4274,61.4038,61.4196,15047.0
2017-03-24 14:25:00,77.89,77.91,77.86,77.88,16784.0,61.4196,61.4353,61.3959,61.4117,16784.0
2017-03-24 14:30:00,77.89,77.9,77.87,77.9,15817.0,61.4196,61.4274,61.4038,61.4274,15817.0
2017-03-24 14:35:00,77.9,77.92,77.89,77.91,39544.0,61.4274,61.4432,61.4196,61.4353,39544.0
2017-03-24 14:40:00,77.9,77.9,77.87,77.87,17526.0,61.4274,61.4274,61.4038,61.4038,17526.0
2017-03-24 14:45:00,77.87,77.88,77.83,77.85,19021.0,61.4038,61.4117,61.3722,61.388,19021.0
2017-03-24 14:50:00,77.85,77.85,77.76,77.77,23770.0,61.388,61.388,61.3171,61.3249,23770.0
2017-03-24 14:55:00,77.78,77.82,77.78,77.8,14750.0,61.3328,61.3644,61.3328,61.3486,14750.0
2017-03-24 15:00:00,77.8,77.8,77.73,77.74,123185.0,61.3486,61.3486,61.2934,61.3013,123185.0
2017-03-24 15:05:00,77.74,77.77,77.69,77.73,116386.0,61.3013,61.3249,61.2619,61.2934,116386.0
2017-03-24 15:10:00,77.74,77.74,77.62,77.65,23336.0,61.3013,61.3013,61.2067,61.2303,23336.0
2017-03-24 15:15:00,77.65,77.66,77.6,77.63,54936.0,61.2303,61.2382,61.1909,61.2145,54936.0
2017-03-24 15:20:00,77.64,77.66,77.6,77.65,57667.0,61.2224,61.2382,61.1909,61.2303,57667.0
2017-03-24 15:25:00,77.65,77.72,77.64,77.69,39272.0,61.2303,61.2855,61.2224,61.2619,39272.0
2017-03-24 15:30:00,77.69,77.71,77.64,77.68,177035.0,61.2619,61.2776,61.2224,61.254,177035.0
2017-03-24 15:35:00,77.69,77.8,77.66,77.8,254657.0,61.2619,61.3486,61.2382,61.3486,254657.0
2017-03-24 15:40:00,77.79,77.87,77.79,77.84,189504.0,61.3407,61.4038,61.3407,61.3801,189504.0
2017-03-24 15:45:00,77.84,77.84,77.67,77.68,306754.0,61.3801,61.3801,61.2461,61.254,306754.0
2017-03-24 15:50:00,77.68,77.77,77.65,77.74,189908.0,61.254,61.3249,61.2303,61.3013,189908.0
2017-03-24 15:55:00,77.74,77.76,77.68,77.75,711057.0,61.3013,61.3171,61.254,61.3092,711057.0
2017-03-27 09:30:00,77.53,77.83,77.36,77.7,137355.0,61.1357,61.3722,61.0016,61.2697,137355.0
2017-03-27 09:35:00,77.7,77.8,77.61,77.64,132572.0,61.2697,61.3486,61.1988,61.2224,132572.0
2017-03-27 09:40:00,77.63,77.74,77.5,77.7,250924.0,61.2145,61.3013,61.112,61.2697,250924.0
2017-03-27 09:45:00,77.72,77.75,77.67,77.7,86645.0,61.2855,61.3092,61.2461,61.2697,86645.0
2017-03-27 09:50:00,77.74,77.85,77.7,77.77,120388.0,61.3013,61.388,61.2697,61.3249,120388.0
2017-03-27 09:55:00,77.78,77.8,77.69,77.79,193520.0,61.3328,61.3486,61.2619,61.3407,193520.0
2017-03-27 10:00:00,77.78,77.78,77.67,77.73,51284.0,61.3328,61.3328,61.2461,61.2934,51284.0
2017-03-27 10:05:00,77.73,77.75,77.54,77.55,104767.0,61.2934,61.3092,61.1436,61.1515,104767.0
2017-03-27 10:10:00,77.56,77.59,77.49,77.49,51856.0,61.1593,61.183,61.1041,61.1041,51856.0
2017-03-27 10:15:00,77.49,77.58,77.49,77.55,89731.0,61.1041,61.1751,61.1041,61.1515,89731.0
2017-03-27 10:20:00,77.55,77.58,77.52,77.55,85259.0,61.1515,61.1751,61.1278,61.1515,85259.0
2017-03-27 10:25:00,77.56,77.59,77.51,77.56,35249.0,61.1593,61.183,61.1199,61.1593,35249.0
2017-03-27 10:30:00,77.56,77.65,77.56,77.65,33840.0,61.1593,61.2303,61.1593,61.2303,33840.0
2017-03-27 10:35:00,77.64,77.71,77.64,77.71,33688.0,61.2224,61.2776,61.2224,61.2776,33688.0
2017-03-27 10:40:00,77.71,77.72,77.66,77.67,43231.0,61.2776,61.2855,61.2382,61.2461,43231.0
2017-03-27 10:45:00,77.68,77.75,77.67,77.72,20578.0,61.254,61.3092,61.2461,61.2855,20578.0
2017-03-27 10:50:00,77.72,77.74,77.7,77.71,29713.0,61.2855,61.3013,61.2697,61.2776,29713.0
2017-03-27 10:55:00,77.72,77.74,77.64,77.66,41216.0,61.2855,61.3013,61.2224,61.2382,41216.0
2017-03-27 11:00:00,77.66,77.71,77.65,77.7,21050.0,61.2382,61.2776,61.2303,61.2697,21050.0
2017-03-27 11:05:00,77.71,77.75,77.67,77.69,23589.0,61.2776,61.3092,61.2461,61.2619,23589.0
2017-03-27 11:10:00,77.67,77.67,77.57,77.58,19061.0,61.2461,61.2461,61.1672,61.1751,19061.0
2017-03-27 11:15:00,77.56,77.57,77.45,77.46,26826.0,61.1593,61.1672,61.0726,61.0805,26826.0
2017-03-27 11:20:00,77.45,77.47,77.37,77.37,34505.0,61.0726,61.0884,61.0095,61.0095,34505.0
2017-03-27 11:25:00,77.37,77.37,77.28,77.29,37219.0,61.0095,61.0095,60.9386,60.9464,37219.0
2017-03-27 11:30:00,77.29,77.32,77.27,77.29,53146.0,60.9464,60.9701,60.9307,60.9464,53146.0
2017-03-27 11:35:00,77.3,77.4,77.3,77.38,94982.0,60.9543,61.0332,60.9543,61.0174,94982.0
2017-03-27 11:40:00,77.39,77.4,77.33,77.35,41378.0,61.0253,61.0332,60.978,60.9937,41378.0
2017-03-27 11:45:00,77.35,77.35,77.18,77.18,33398.0,60.9937,60.9937,60.8597,60.8597,33398.0
2017-03-27 11:50:00,77.17,77.17,77.07,77.08,29199.0,60.8518,60.8518,60.773,60.7808,29199.0
2017-03-27 11:55:00,77.09,77.11,77.02,77.11,35208.0,60.7887,60.8045,60.7335,60.8045,35208.0
2017-03-27 12:00:00,77.11,77.14,77.1,77.13,60562.0,60.8045,60.8282,60.7966,60.8203,60562.0
2017-03-27 12:05:00,77.13,77.19,77.1,77.19,60987.0,60.8203,60.8676,60.7966,60.8676,60987.0
2017-03-27 12:10:00,77.19,77.19,77.14,77.16,47512.0,60.8676,60.8676,60.8282,60.8439,47512.0
2017-03-27 12:15:00,77.17,77.21,77.15,77.19,82805.0,60.8518,60.8834,60.836,60.8676,82805.0
2017-03-27 12:20:00,77.2,77.24,77.18,77.23,49098.0,60.8755,60.907,60.8597,60.8991,49098.0
2017-03-27 12:25:00,77.23,77.23,77.16,77.17,28064.0,60.8991,60.8991,60.8439,60.8518,28064.0
2017-03-27 12:30:00,77.17,77.22,77.15,77.16,24580.0,60.8518,60.8912,60.836,60.8439,24580.0
2017-03-27 12:35:00,77.16,77.19,77.15,77.16,19150.0,60.8439,60.8676,60.836,60.8439,19150.0
2017-03-27 12:40:00,77.16,77.22,77.16,77.22,162260.0,60.8439,60.8912,60.8439,60.8912,162260.0
2017-03-27 12:45:00,77.22,77.27,77.21,77.26,34512.0,60.8912,60.9307,60.8834,60.9228,34512.0
2017-03-27 12:50:00,77.26,77.3,77.24,77.3,14765.0,60.9228,60.9543,60.907,60.9543,14765.0
2017-03-27 12:55:00,77.31,77.31,77.27,77.3,24709.0,60.9622,60.9622,60.9307,60.9543,24709.0
2017-03-27 13:00:00,77.31,77.39,77.3,77.38,37385.0,60.9622,61.0253,60.9543,61.0174,37385.0
2017-03-27 13:05:00,77.37,77.41,77.37,77.41,16162.0,61.0095,61.0411,61.0095,61.0411,16162.0
2017-03-27 13:10:00,77.4,77.4,77.32,77.32,10193.0,61.0332,61.0332,60.9701,60.9701,10193.0
2017-03-27 13:15:00,77.31,77.32,77.25,77.26,19461.0,60.9622,60.9701,60.9149,60.9228,19461.0
2017-03-27 13:20:00,77.25,77.26,77.22,77.24,82218.0,60.9149,60.9228,60.8912,60.907,82218.0
2017-03-27 13:25:00,77.24,77.24,77.2,77.21,10471.0,60.907,60.907,60.8755,60.8834,10471.0
2017-03-27 13:30:00,77.22,77.23,77.2,77.2,8600.0,60.8912,60.8991,60.8755,60.8755,8600.0
2017-03-27 13:35:00,77.2,77.2,77.18,77.18,20071.0,60.8755,60.8755,60.8597,60.8597,20071.0
2017-03-27 13:40:00,77.18,77.18,77.14,77.14,35835.0,60.8597,60.8597,60.8282,60.8282,35835.0
2017-03-27 13:45:00,77.14,77.14,77.09,77.1,37875.0,60.8282,60.8282,60.7887,60.7966,37875.0
2017-03-27 13:50:00,77.1,77.12,77.08,77.1,31936.0,60.7966,60.8124,60.7808,60.7966,31936.0
2017-03-27 13:55:00,77.09,77.11,77.07,77.07,34184.0,60.7887,60.8045,60.773,60.773,34184.0
2017-03-27 14:00:00,77.08,77.18,77.08,77.17,30576.0,60.7808,60.8597,60.7808,60.8518,30576.0
2017-03-27 14:05:00,77.18,77.24,77.18,77.23,29048.0,60.8597,60.907,60.8597,60.8991,29048.0
2017-03-27 14:10:00,77.24,77.25,77.18,77.18,29545.0,60.907,60.9149,60.8597,60.8597,29545.0
2017-03-27 14:15:00,77.18,77.18,77.06,77.08,50706.0,60.8597,60.8597,60.7651,60.7808,50706.0
2017-03-27 14:20:00,77.07,77.09,77.05,77.06,14892.0,60.773,60.7887,60.7572,60.7651,14892.0
2017-03-27 14:25:00,77.06,77.06,77.01,77.04,18960.0,60.7651,60.7651,60.7256,60.7493,18960.0
2017-03-27 14:30:00,77.03,77.07,77.01,77.04,24088.0,60.7414,60.773,60.7256,60.7493,24088.0
2017-03-27 14:35:00,77.04,77.05,76.99,77.0,42506.0,60.7493,60.7572,60.7099,60.7178,42506.0
2017-03-27 14:40:00,77.0,77.02,76.96,76.98,60910.0,60.7178,60.7335,60.6862,60.702,60910.0
2017-03-27 14:45:00,76.96,77.01,76.92,76.99,65051.0,60.6862,60.7256,60.6547,60.7099,65051.0
2017-03-27 14:50:00,76.99,77.01,76.96,77.0,112636.0,60.7099,60.7256,60.6862,60.7178,112636.0
2017-03-27 14:55:00,77.0,77.11,77.0,77.1,69307.0,60.7178,60.8045,60.7178,60.7966,69307.0
2017-03-27 15:00:00,77.1,77.18,77.1,77.17,24220.0,60.7966,60.8597,60.7966,60.8518,24220.0
2017-03-27 15:05:00,77.18,77.19,77.1,77.11,27838.0,60.8597,60.8676,60.7966,60.8045,27838.0
2017-03-27 15:10:00,77.11,77.11,77.07,77.1,32514.0,60.8045,60.8045,60.773,60.7966,32514.0
2017-03-27 15:15:00,77.1,77.12,77.08,77.1,37165.0,60.7966,60.8124,60.7808,60.7966,37165.0
2017-03-27 15:20:00,77.11,77.19,77.11,77.14,139199.0,60.8045,60.8676,60.8045,60.8282,139199.0
2017-03-27 15:25:00,77.14,77.14,77.07,77.09,84421.0,60.8282,60.8282,60.773,60.7887,84421.0
2017-03-27 15:30:00,77.09,77.14,77.06,77.12,93867.0,60.7887,60.8282,60.7651,60.8124,93867.0
2017-03-27 15:35:00,77.12,77.18,77.12,77.16,117239.0,60.8124,60.8597,60.8124,60.8439,117239.0
2017-03-27 15:40:00,77.16,77.21,77.16,77.18,100678.0,60.8439,60.8834,60.8439,60.8597,100678.0
2017-03-27 15:45:00,77.19,77.27,77.18,77.22,167070.0,60.8676,60.9307,60.8597,60.8912,167070.0
2017-03-27 15:50:00,77.22,77.24,77.21,77.23,221647.0,60.8912,60.907,60.8834,60.8991,221647.0
2017-03-27 15:55:00,77.23,77.24,77.11,77.2,781899.0,60.8991,60.907,60.8045,60.8755,781899.0
2017-03-28 09:30:00,77.05,77.35,77.05,77.35,164627.0,60.7572,60.9937,60.7572,60.9937,164627.0
2017-03-28 09:35:00,77.33,77.34,77.1,77.1,120338.0,60.978,60.9859,60.7966,60.7966,120338.0
2017-03-28 09:40:00,77.11,77.17,77.02,77.02,69328.0,60.8045,60.8518,60.7335,60.7335,69328.0
2017-03-28 09:45:00,77.01,77.08,76.92,76.94,169314.0,60.7256,60.7808,60.6547,60.6704,169314.0
2017-03-28 09:50:00,76.94,76.96,76.81,76.82,153149.0,60.6704,60.6862,60.5679,60.5758,153149.0
2017-03-28 09:55:00,76.83,76.88,76.76,76.83,55148.0,60.5837,60.6231,60.5285,60.5837,55148.0
2017-03-28 10:00:00,76.83,76.98,76.81,76.95,97338.0,60.5837,60.702,60.5679,60.6783,97338.0
2017-03-28 10:05:00,76.96,77.09,76.95,77.03,88007.0,60.6862,60.7887,60.6783,60.7414,88007.0
2017-03-28 10:10:00,77.04,77.15,77.03,77.08,102091.0,60.7493,60.836,60.7414,60.7808,102091.0
2017-03-28 10:15:00,77.08,77.17,77.04,77.17,45845.0,60.7808,60.8518,60.7493,60.8518,45845.0
2017-03-28 10:20:00,77.16,77.16,77.05,77.12,46798.0,60.8439,60.8439,60.7572,60.8124,46798.0
2017-03-28 10:25:00,77.12,77.12,77.03,77.03,37325.0,60.8124,60.8124,60.7414,60.7414,37325.0
2017-03-28 10:30:00,77.02,77.03,76.86,76.86,60796.0,60.7335,60.7414,60.6074,60.6074,60796.0
2017-03-28 10:35:00,76.86,76.88,76.74,76.88,67467.0,60.6074,60.6231,60.5127,60.6231,67467.0
2017-03-28 10:40:00,76.87,76.94,76.87,76.9,133606.0,60.6152,60.6704,60.6152,60.6389,133606.0
2017-03-28 10:45:00,76.91,76.93,76.82,76.87,43400.0,60.6468,60.6626,60.5758,60.6152,43400.0
2017-03-28 10:50:00,76.87,76.89,76.75,76.78,31910.0,60.6152,60.631,60.5206,60.5443,31910.0
2017-03-28 10:55:00,76.79,76.79,76.74,76.77,17411.0,60.5522,60.5522,60.5127,60.5364,17411.0
2017-03-28 11:00:00,76.78,76.85,76.78,76.84,55938.0,60.5443,60.5995,60.5443,60.5916,55938.0
2017-03-28 11:05:00,76.84,76.89,76.82,76.89,74270.0,60.5916,60.631,60.5758,60.631,74270.0
2017-03-28 11:10:00,76.9,76.95,76.87,76.91,18609.0,60.6389,60.6783,60.6152,60.6468,18609.0
2017-03-28 11:15:00,76.92,77.05,76.92,77.04,44208.0,60.6547,60.7572,60.6547,60.7493,44208.0
2017-03-28 11:20:00,77.04,77.07,77.02,77.06,67948.0,60.7493,60.773,60.7335,60.7651,67948.0
2017-03-28 11:25:00,77.07,77.09,77.06,77.09,20755.0,60.773,60.7887,60.7651,60.7887,20755.0
2017-03-28 11:30:00,77.08,77.18,77.07,77.17,26032.0,60.7808,60.8597,60.773,60.8518,26032.0
2017-03-28 11:35:00,77.17,77.17,77.0,77.01,43590.0,60.8518,60.8518,60.7178,60.7256,43590.0
2017-03-28 11:40:00,77.02,77.07,77.01,77.05,123806.0,60.7335,60.773,60.7256,60.7572,123806.0
2017-03-28 11:45:00,77.05,77.22,77.04,77.22,60796.0,60.7572,60.8912,60.7493,60.8912,60796.0
2017-03-28 11:50:00,77.22,77.32,77.21,77.32,37541.0,60.8912,60.9701,60.8834,60.9701,37541.0
2017-03-28 11:55:00,77.32,77.38,77.32,77.38,40173.0,60.9701,61.0174,60.9701,61.0174,40173.0
2017-03-28 12:00:00,77.37,77.44,77.37,77.38,35402.0,61.0095,61.0647,61.0095,61.0174,35402.0
2017-03-28 12:05:00,77.38,77.4,77.3,77.31,77075.0,61.0174,61.0332,60.9543,60.9622,77075.0
2017-03-28 12:10:00,77.31,77.36,77.29,77.34,107439.0,60.9622,61.0016,60.9464,60.9859,107439.0
2017-03-28 12:15:00,77.35,77.35,77.25,77.26,42799.0,60.9937,60.9937,60.9149,60.9228,42799.0
2017-03-28 12:20:00,77.25,77.25,77.23,77.25,20233.0,60.9149,60.9149,60.8991,60.9149,20233.0
2017-03-28 12:25:00,77.25,77.29,77.24,77.26,18753.0,60.9149,60.9464,60.907,60.9228,18753.0
2017-03-28 12:30:00,77.27,77.27,77.22,77.23,32110.0,60.9307,60.9307,60.8912,60.8991,32110.0
2017-03-28 12:35:00,77.24,77.27,77.23,77.26,22830.0,60.907,60.9307,60.8991,60.9228,22830.0
2017-03-28 12:40:00,77.26,77.26,77.19,77.19,20622.0,60.9228,60.9228,60.8676,60.8676,20622.0
2017-03-28 12:45:00,77.19,77.2,77.16,77.19,50193.0,60.8676,60.8755,60.8439,60.8676,50193.0
2017-03-28 12:50:00,77.18,77.22,77.17,77.22,20385.0,60.8597,60.8912,60.8518,60.8912,20385.0
2017-03-28 12:55:00,77.22,77.26,77.22,77.25,17017.0,60.8912,60.9228,60.8912,60.9149,17017.0
2017-03-28 13:00:00,77.26,77.32,77.26,77.32,23503.0,60.9228,60.9701,60.9228,60.9701,23503.0
2017-03-28 13:05:00,77.32,77.37,77.32,77.35,18907.0,60.9701,61.0095,60.9701,60.9937,18907.0
2017-03-28 13:10:00,77.34,77.39,77.33,77.38,23368.0,60.9859,61.0253,60.978,61.0174,23368.0
2017-03-28 13:15:00,77.39,77.4,77.36,77.36,19649.0,61.0253,61.0332,61.0016,61.0016,19649.0
2017-03-28 13:20:00,77.35,77.44,77.35,77.43,25067.0,60.9937,61.0647,60.9937,61.0568,25067.0
2017-03-28 13:25:00,77.42,77.46,77.42,77.44,34688.0,61.0489,61.0805,61.0489,61.0647,34688.0
2017-03-28 13:30:00,77.44,77.44,77.34,77.34,18035.0,61.0647,61.0647,60.9859,60.9859,18035.0
2017-03-28 13:35:00,77.34,77.35,77.27,77.3,82755.0,60.9859,60.9937,60.9307,60.9543,82755.0
2017-03-28 13:40:00,77.3,77.38,77.29,77.37,43842.0,60.9543,61.0174,60.9464,61.0095,43842.0
2017-03-28 13:45:00,77.36,77.42,77.36,77.41,21947.0,61.0016,61.0489,61.0016,61.0411,21947.0
2017-03-28 13:50:00,77.41,77.41,77.35,77.36,21077.0,61.0411,61.0411,60.9937,61.0016,21077.0
2017-03-28 13:55:00,77.35,77.4,77.34,77.39,53189.0,60.9937,61.0332,60.9859,61.0253,53189.0
2017-03-28 14:00:00,77.39,77.39,77.32,77.34,41082.0,61.0253,61.0253,60.9701,60.9859,41082.0
2017-03-28 14:05:00,77.35,77.36,77.27,77.28,31107.0,60.9937,61.0016,60.9307,60.9386,31107.0
2017-03-28 14:10:00,77.27,77.37,77.26,77.36,65833.0,60.9307,61.0095,60.9228,61.0016,65833.0
2017-03-28 14:15:00,77.37,77.41,77.36,77.38,72663.0,61.0095,61.0411,61.0016,61.0174,72663.0
2017-03-28 14:20:00,77.38,77.42,77.38,77.41,48500.0,61.0174,61.0489,61.0174,61.0411,48500.0
2017-03-28 14:25:00,77.41,77.46,77.41,77.44,41449.0,61.0411,61.0805,61.0411,61.0647,41449.0
2017-03-28 14:30:00,77.44,77.44,77.37,77.39,46755.0,61.0647,61.0647,61.0095,61.0253,46755.0
2017-03-28 14:35:00,77.39,77.39,77.33,77.39,42003.0,61.0253,61.0253,60.978,61.0253,42003.0
2017-03-28 14:40:00,77.39,77.47,77.39,77.45,22713.0,61.0253,61.0884,61.0253,61.0726,22713.0
2017-03-28 14:45:00,77.45,77.47,77.4,77.41,73625.0,61.0726,61.0884,61.0332,61.0411,73625.0
2017-03-28 14:50:00,77.41,77.51,77.41,77.51,27112.0,61.0411,61.1199,61.0411,61.1199,27112.0
2017-03-28 14:55:00,77.5,77.51,77.45,77.47,18517.0,61.112,61.1199,61.0726,61.0884,18517.0
2017-03-28 15:00:00,77.48,77.54,77.47,77.52,36140.0,61.0963,61.1436,61.0884,61.1278,36140.0
2017-03-28 15:05:00,77.51,77.56,77.51,77.55,27758.0,61.1199,61.1593,61.1199,61.1515,27758.0
2017-03-28 15:10:00,77.54,77.61,77.53,77.57,64218.0,61.1436,61.1988,61.1357,61.1672,64218.0
2017-03-28 15:15:00,77.57,77.57,77.48,77.49,29945.0,61.1672,61.1672,61.0963,61.1041,29945.0
2017-03-28 15:20:00,77.48,77.49,77.45,77.48,41887.0,61.0963,61.1041,61.0726,61.0963,41887.0
2017-03-28 15:25:00,77.49,77.59,77.48,77.59,54422.0,61.1041,61.183,61.0963,61.183,54422.0
2017-03-28 15:30:00,77.59,77.59,77.55,77.56,52080.0,61.183,61.183,61.1515,61.1593,52080.0
2017-03-28 15:35:00,77.56,77.58,77.54,77.56,62539.0,61.1593,61.1751,61.1436,61.1593,62539.0
2017-03-28 15:40:00,77.56,77.6,77.56,77.57,59073.0,61.1593,61.1909,61.1593,61.1672,59073.0
2017-03-28 15:45:00,77.57,77.58,77.53,77.56,92304.0,61.1672,61.1751,61.1357,61.1593,92304.0
2017-03-28 15:50:00,77.56,77.56,77.52,77.54,160457.0,61.1593,61.1593,61.1278,61.1436,160457.0
2017-03-28 15:55:00,77.53,77.62,77.53,77.54,412714.0,61.1357,61.2067,61.1357,61.1436,412714.0
2017-03-29 09:30:00,77.68,77.68,77.38,77.52,145465.0,61.254,61.254,61.0174,61.1278,145465.0
2017-03-29 09:35:00,77.5,77.52,77.38,77.45,264471.0,61.112,61.1278,61.0174,61.0726,264471.0
2017-03-29 09:40:00,77.45,77.45,77.31,77.41,160075.0,61.0726,61.0726,60.9622,61.0411,160075.0
2017-03-29 09:45:00,77.41,77.54,77.37,77.53,93009.0,61.0411,61.1436,61.0095,61.1357,93009.0
2017-03-29 09:50:00,77.53,77.74,77.53,77.74,109803.0,61.1357,61.3013,61.1357,61.3013,109803.0
2017-03-29 09:55:00,77.74,77.74,77.62,77.69,95185.0,61.3013,61.3013,61.2067,61.2619,95185.0
2017-03-29 10:00:00,77.69,77.84,77.69,77.77,117598.0,61.2619,61.3801,61.2619,61.3249,117598.0
2017-03-29 10:05:00,77.76,77.89,77.73,77.85,81917.0,61.3171,61.4196,61.2934,61.388,81917.0
2017-03-29 10:10:00,77.84,77.9,77.79,77.87,49591.0,61.3801,61.4274,61.3407,61.4038,49591.0
2017-03-29 10:15:00,77.86,77.86,77.73,77.75,44962.0,61.3959,61.3959,61.2934,61.3092,44962.0
2017-03-29 10:20:00,77.74,77.84,77.73,77.82,34599.0,61.3013,61.3801,61.2934,61.3644,34599.0
2017-03-29 10:25:00,77.81,77.81,77.59,77.61,55707.0,61.3565,61.3565,61.183,61.1988,55707.0
2017-03-29 10:30:00,77.61,77.75,77.61,77.68,57617.0,61.1988,61.3092,61.1988,61.254,57617.0
2017-03-29 10:35:00,77.68,77.74,77.67,77.7,20323.0,61.254,61.3013,61.2461,61.2697,20323.0
2017-03-29 10:40:00,77.7,77.7,77.59,77.68,53666.0,61.2697,61.2697,61.183,61.254,53666.0
2017-03-29 10:45:00,77.69,77.7,77.57,77.57,46861.0,61.2619,61.2697,61.1672,61.1672,46861.0
2017-03-29 10:50:00,77.57,77.66,77.56,77.61,29560.0,61.1672,61.2382,61.1593,61.1988,29560.0
2017-03-29 10:55:00,77.61,77.66,77.6,77.62,30221.0,61.1988,61.2382,61.1909,61.2067,30221.0
2017-03-29 11:00:00,77.61,77.64,77.59,77.61,21252.0,61.1988,61.2224,61.183,61.1988,21252.0
2017-03-29 11:05:00,77.62,77.62,77.54,77.58,22800.0,61.2067,61.2067,61.1436,61.1751,22800.0
2017-03-29 11:10:00,77.59,77.59,77.53,77.58,16305.0,61.183,61.183,61.1357,61.1751,16305.0
2017-03-29 11:15:00,77.58,77.65,77.57,77.62,40611.0,61.1751,61.2303,61.1672,61.2067,40611.0
2017-03-29 11:20:00,77.63,77.63,77.56,77.57,48992.0,61.2145,61.2145,61.1593,61.1672,48992.0
2017-03-29 11:25:00,77.56,77.61,77.54,77.57,24980.0,61.1593,61.1988,61.1436,61.1672,24980.0
2017-03-29 11:30:00,77.58,77.6,77.53,77.58,75881.0,61.1751,61.1909,61.1357,61.1751,75881.0
2017-03-29 11:35:00,77.57,77.57,77.48,77.5,12367.0,61.1672,61.1672,61.0963,61.112,12367.0
2017-03-29 11:40:00,77.49,77.56,77.47,77.55,28195.0,61.1041,61.1593,61.0884,61.1515,28195.0
2017-03-29 11:45:00,77.56,77.57,77.51,77.53,14057.0,61.1593,61.1672,61.1199,61.1357,14057.0
2017-03-29 11:50:00,77.53,77.58,77.51,77.58,14055.0,61.1357,61.1751,61.1199,61.1751,14055.0
2017-03-29 11:55:00,77.57,77.59,77.52,77.56,17318.0,61.1672,61.183,61.1278,61.1593,17318.0
2017-03-29 12:00:00,77.56,77.62,77.56,77.6,26292.0,61.1593,61.2067,61.1593,61.1909,26292.0
2017-03-29 12:05:00,77.61,77.64,77.61,77.62,13467.0,61.1988,61.2224,61.1988,61.2067,13467.0
2017-03-29 12:10:00,77.61,77.61,77.58,77.58,6700.0,61.1988,61.1988,61.1751,61.1751,6700.0
2017-03-29 12:15:00,77.59,77.61,77.57,77.59,16959.0,61.183,61.1988,61.1672,61.183,16959.0
2017-03-29 12:20:00,77.59,77.59,77.55,77.56,8101.0,61.183,61.183,61.1515,61.1593,8101.0
2017-03-29 12:25:00,77.56,77.57,77.55,77.56,36314.0,61.1593,61.1672,61.1515,61.1593,36314.0
2017-03-29 12:30:00,77.56,77.56,77.52,77.52,16381.0,61.1593,61.1593,61.1278,61.1278,16381.0
2017-03-29 12:35:00,77.53,77.55,77.51,77.52,61224.0,61.1357,61.1515,61.1199,61.1278,61224.0
2017-03-29 12:40:00,77.52,77.59,77.52,77.57,36364.0,61.1278,61.183,61.1278,61.1672,36364.0
2017-03-29 12:45:00,77.57,77.58,77.53,77.53,11067.0,61.1672,61.1751,61.1357,61.1357,11067.0
2017-03-29 12:50:00,77.54,77.55,77.53,77.55,5522.0,61.1436,61.1515,61.1357,61.1515,5522.0
2017-03-29 12:55:00,77.55,77.55,77.51,77.54,9704.0,61.1515,61.1515,61.1199,61.1436,9704.0
2017-03-29 13:00:00,77.55,77.57,77.52,77.53,9930.0,61.1515,61.1672,61.1278,61.1357,9930.0
2017-03-29 13:05:00,77.52,77.52,77.5,77.52,4325.0,61.1278,61.1278,61.112,61.1278,4325.0
2017-03-29 13:10:00,77.52,77.59,77.52,77.59,11755.0,61.1278,61.183,61.1278,61.183,11755.0
2017-03-29 13:15:00,77.6,77.61,77.58,77.59,4441.0,61.1909,61.1988,61.1751,61.183,4441.0
2017-03-29 13:20:00,77.59,77.62,77.56,77.57,15912.0,61.183,61.2067,61.1593,61.1672,15912.0
2017-03-29 13:25:00,77.56,77.57,77.54,77.54,7063.0,61.1593,61.1672,61.1436,61.1436,7063.0
2017-03-29 13:30:00,77.54,77.56,77.53,77.55,8106.0,61.1436,61.1593,61.1357,61.1515,8106.0
2017-03-29 13:35:00,77.56,77.59,77.56,77.57,12132.0,61.1593,61.183,61.1593,61.1672,12132.0
2017-03-29 13:40:00,77.58,77.61,77.57,77.61,10342.0,61.1751,61.1988,61.1672,61.1988,10342.0
2017-03-29 13:45:00,77.61,77.61,77.58,77.59,11412.0,61.1988,61.1988,61.1751,61.183,11412.0
2017-03-29 13:50:00,77.59,77.61,77.58,77.59,6300.0,61.183,61.1988,61.1751,61.183,6300.0
2017-03-29 13:55:00,77.59,77.6,77.57,77.59,7236.0,61.183,61.1909,61.1672,61.183,7236.0
2017-03-29 14:00:00,77.59,77.63,77.57,77.63,16792.0,61.183,61.2145,61.1672,61.2145,16792.0
2017-03-29 14:05:00,77.63,77.66,77.62,77.64,56466.0,61.2145,61.2382,61.2067,61.2224,56466.0
2017-03-29 14:10:00,77.63,77.64,77.62,77.63,28272.0,61.2145,61.2224,61.2067,61.2145,28272.0
2017-03-29 14:15:00,77.63,77.67,77.62,77.66,21414.0,61.2145,61.2461,61.2067,61.2382,21414.0
2017-03-29 14:20:00,77.65,77.67,77.63,77.65,15064.0,61.2303,61.2461,61.2145,61.2303,15064.0
2017-03-29 14:25:00,77.65,77.68,77.65,77.65,13282.0,61.2303,61.254,61.2303,61.2303,13282.0
2017-03-29 14:30:00,77.65,77.67,77.64,77.66,9093.0,61.2303,61.2461,61.2224,61.2382,9093.0
2017-03-29 14:35:00,77.65,77.7,77.65,77.7,8559.0,61.2303,61.2697,61.2303,61.2697,8559.0
2017-03-29 14:40:00,77.7,77.72,77.69,77.71,13517.0,61.2697,61.2855,61.2619,61.2776,13517.0
2017-03-29 14:45:00,77.71,77.72,77.66,77.66,7440.0,61.2776,61.2855,61.2382,61.2382,7440.0
2017-03-29 14:50:00,77.66,77.67,77.65,77.67,11612.0,61.2382,61.2461,61.2303,61.2461,11612.0
2017-03-29 14:55:00,77.68,77.74,77.68,77.72,10854.0,61.254,61.3013,61.254,61.2855,10854.0
2017-03-29 15:00:00,77.73,77.76,77.73,77.73,14152.0,61.2934,61.3171,61.2934,61.2934,14152.0
2017-03-29 15:05:00,77.72,77.78,77.72,77.78,21179.0,61.2855,61.3328,61.2855,61.3328,21179.0
2017-03-29 15:10:00,77.78,77.79,77.72,77.73,24705.0,61.3328,61.3407,61.2855,61.2934,24705.0
2017-03-29 15:15:00,77.73,77.78,77.72,77.77,19835.0,61.2934,61.3328,61.2855,61.3249,19835.0
2017-03-29 15:20:00,77.77,77.85,77.76,77.84,47197.0,61.3249,61.388,61.3171,61.3801,47197.0
2017-03-29 15:25:00,77.83,77.92,77.82,77.92,33711.0,61.3722,61.4432,61.3644,61.4432,33711.0
2017-03-29 15:30:00,77.92,77.92,77.83,77.84,74845.0,61.4432,61.4432,61.3722,61.3801,74845.0
2017-03-29 15:35:00,77.84,77.85,77.81,77.83,52799.0,61.3801,61.388,61.3565,61.3722,52799.0
2017-03-29 15:40:00,77.84,77.86,77.79,77.79,52593.0,61.3801,61.3959,61.3407,61.3407,52593.0
2017-03-29 15:45:00,77.79,77.86,77.79,77.84,86199.0,61.3407,61.3959,61.3407,61.3801,86199.0
2017-03-29 15:50:00,77.84,77.89,77.83,77.89,105566.0,61.3801,61.4196,61.3722,61.4196,105566.0
2017-03-29 15:55:00,77.89,77.92,77.88,77.91,403532.0,61.4196,61.4432,61.4117,61.4353,403532.0
2017-03-30 09:30:00,77.89,77.89,77.73,77.75,130865.0,61.4196,61.4196,61.2934,61.3092,130865.0
2017-03-30 09:35:00,77.73,77.75,77.52,77.58,183201.0,61.2934,61.3092,61.1278,61.1751,183201.0
2017-03-30 09:40:00,77.58,77.58,77.43,77.47,155578.0,61.1751,61.1751,61.0568,61.0884,155578.0
2017-03-30 09:45:00,77.48,77.49,77.35,77.42,117695.0,61.0963,61.1041,60.9937,61.0489,117695.0
2017-03-30 09:50:00,77.42,77.66,77.42,77.66,166010.0,61.0489,61.2382,61.0489,61.2382,166010.0
2017-03-30 09:55:00,77.65,77.74,77.64,77.73,85706.0,61.2303,61.3013,61.2224,61.2934,85706.0
2017-03-30 10:00:00,77.72,77.86,77.67,77.78,71059.0,61.2855,61.3959,61.2461,61.3328,71059.0
2017-03-30 10:05:00,77.78,77.83,77.72,77.8,127406.0,61.3328,61.3722,61.2855,61.3486,127406.0
2017-03-30 10:10:00,77.8,77.82,77.72,77.76,103373.0,61.3486,61.3644,61.2855,61.3171,103373.0
2017-03-30 10:15:00,77.76,77.78,77.64,77.65,117781.0,61.3171,61.3328,61.2224,61.2303,117781.0
2017-03-30 10:20:00,77.66,77.74,77.63,77.69,53618.0,61.2382,61.3013,61.2145,61.2619,53618.0
2017-03-30 10:25:00,77.68,77.68,77.62,77.63,19855.0,61.254,61.254,61.2067,61.2145,19855.0
2017-03-30 10:30:00,77.64,77.67,77.62,77.64,26655.0,61.2224,61.2461,61.2067,61.2224,26655.0
2017-03-30 10:35:00,77.64,77.84,77.64,77.84,61617.0,61.2224,61.3801,61.2224,61.3801,61617.0
2017-03-30 10:40:00,77.84,77.88,77.81,77.86,37167.0,61.3801,61.4117,61.3565,61.3959,37167.0
2017-03-30 10:45:00,77.86,77.92,77.85,77.89,93975.0,61.3959,61.4432,61.388,61.4196,93975.0
2017-03-30 10:50:00,77.88,77.88,77.82,77.84,18985.0,61.4117,61.4117,61.3644,61.3801,18985.0
2017-03-30 10:55:00,77.85,77.87,77.81,77.86,64424.0,61.388,61.4038,61.3565,61.3959,64424.0
2017-03-30 11:00:00,77.86,77.94,77.86,77.92,34700.0,61.3959,61.459,61.3959,61.4432,34700.0
2017-03-30 11:05:00,77.92,77.92,77.87,77.91,21270.0,61.4432,61.4432,61.4038,61.4353,21270.0
2017-03-30 11:10:00,77.91,77.92,77.87,77.91,10276.0,61.4353,61.4432,61.4038,61.4353,10276.0
2017-03-30 11:15:00,77.91,77.93,77.86,77.9,23497.0,61.4353,61.4511,61.3959,61.4274,23497.0
2017-03-30 11:20:00,77.9,77.92,77.88,77.9,28116.0,61.4274,61.4432,61.4117,61.4274,28116.0
2017-03-30 11:25:00,77.9,77.92,77.89,77.91,26741.0,61.4274,61.4432,61.4196,61.4353,26741.0
2017-03-30 11:30:00,77.9,77.92,77.88,77.92,44535.0,61.4274,61.4432,61.4117,61.4432,44535.0
2017-03-30 11:35:00,77.91,77.93,77.87,77.9,25929.0,61.4353,61.4511,61.4038,61.4274,25929.0
2017-03-30 11:40:00,77.9,77.92,77.86,77.86,13649.0,61.4274,61.4432,61.3959,61.3959,13649.0
2017-03-30 11:45:00,77.85,77.89,77.85,77.89,14198.0,61.388,61.4196,61.388,61.4196,14198.0
2017-03-30 11:50:00,77.88,77.98,77.88,77.98,29123.0,61.4117,61.4905,61.4117,61.4905,29123.0
2017-03-30 11:55:00,77.97,78.0,77.87,77.87,75867.0,61.4826,61.5063,61.4038,61.4038,75867.0
2017-03-30 12:00:00,77.88,77.91,77.85,77.86,29894.0,61.4117,61.4353,61.388,61.3959,29894.0
2017-03-30 12:05:00,77.85,77.91,77.85,77.9,44428.0,61.388,61.4353,61.388,61.4274,44428.0
2017-03-30 12:10:00,77.9,77.92,77.87,77.89,23917.0,61.4274,61.4432,61.4038,61.4196,23917.0
2017-03-30 12:15:00,77.89,77.97,77.89,77.96,44672.0,61.4196,61.4826,61.4196,61.4748,44672.0
2017-03-30 12:20:00,77.97,77.99,77.95,77.95,35241.0,61.4826,61.4984,61.4669,61.4669,35241.0
2017-03-30 12:25:00,77.96,78.03,77.94,78.03,36017.0,61.4748,61.53,61.459,61.53,36017.0
2017-03-30 12:30:00,78.03,78.04,78.01,78.04,23370.0,61.53,61.5378,61.5142,61.5378,23370.0
2017-03-30 12:35:00,78.04,78.06,77.98,78.01,26765.0,61.5378,61.5536,61.4905,61.5142,26765.0
2017-03-30 12:40:00,78.0,78.02,77.97,78.01,31720.0,61.5063,61.5221,61.4826,61.5142,31720.0
2017-03-30 12:45:00,78.01,78.04,78.01,78.03,17765.0,61.5142,61.5378,61.5142,61.53,17765.0
2017-03-30 12:50:00,78.03,78.05,78.01,78.05,15427.0,61.53,61.5457,61.5142,61.5457,15427.0
2017-03-30 12:55:00,78.05,78.05,77.98,77.99,17596.0,61.5457,61.5457,61.4905,61.4984,17596.0
2017-03-30 13:00:00,77.99,78.0,77.96,77.96,10019.0,61.4984,61.5063,61.4748,61.4748,10019.0
2017-03-30 13:05:00,77.96,77.97,77.93,77.94,19838.0,61.4748,61.4826,61.4511,61.459,19838.0
2017-03-30 13:10:00,77.95,77.99,77.95,77.98,18648.0,61.4669,61.4984,61.4669,61.4905,18648.0
2017-03-30 13:15:00,77.98,78.0,77.97,77.98,16818.0,61.4905,61.5063,61.4826,61.4905,16818.0
2017-03-30 13:20:00,77.97,78.01,77.97,77.99,10325.0,61.4826,61.5142,61.4826,61.4984,10325.0
2017-03-30 13:25:00,78.0,78.0,77.94,77.94,14366.0,61.5063,61.5063,61.459,61.459,14366.0
2017-03-30 13:30:00,77.95,77.97,77.91,77.97,16345.0,61.4669,61.4826,61.4353,61.4826,16345.0
2017-03-30 13:35:00,77.98,78.0,77.96,77.98,5082.0,61.4905,61.5063,61.4748,61.4905,5082.0
2017-03-30 13:40:00,77.99,78.02,77.99,78.02,14177.0,61.4984,61.5221,61.4984,61.5221,14177.0
2017-03-30 13:45:00,78.02,78.07,78.02,78.06,9429.0,61.5221,61.5615,61.5221,61.5536,9429.0
2017-03-30 13:50:00,78.06,78.08,78.02,78.02,16099.0,61.5536,61.5694,61.5221,61.5221,16099.0
2017-03-30 13:55:00,78.03,78.03,77.99,77.99,16663.0,61.53,61.53,61.4984,61.4984,16663.0
2017-03-30 14:00:00,77.99,77.99,77.95,77.97,17807.0,61.4984,61.4984,61.4669,61.4826,17807.0
2017-03-30 14:05:00,77.96,78.03,77.95,78.03,14247.0,61.4748,61.53,61.4669,61.53,14247.0
2017-03-30 14:10:00,78.02,78.05,78.01,78.02,12799.0,61.5221,61.5457,61.5142,61.5221,12799.0
2017-03-30 14:15:00,78.01,78.02,77.97,78.02,19228.0,61.5142,61.5221,61.4826,61.5221,19228.0
2017-03-30 14:20:00,78.02,78.04,77.99,78.01,22302.0,61.5221,61.5378,61.4984,61.5142,22302.0
2017-03-30 14:25:00,78.01,78.04,78.01,78.04,13007.0,61.5142,61.5378,61.5142,61.5378,13007.0
2017-03-30 14:30:00,78.04,78.07,78.01,78.06,17991.0,61.5378,61.5615,61.5142,61.5536,17991.0
2017-03-30 14:35:00,78.07,78.08,78.04,78.07,11950.0,61.5615,61.5694,61.5378,61.5615,11950.0
2017-03-30 14:40:00,78.08,78.1,78.06,78.06,12390.0,61.5694,61.5852,61.5536,61.5536,12390.0
2017-03-30 14:45:00,78.07,78.09,78.06,78.06,9114.0,61.5615,61.5773,61.5536,61.5536,9114.0
2017-03-30 14:50:00,78.07,78.08,78.01,78.02,22283.0,61.5615,61.5694,61.5142,61.5221,22283.0
2017-03-30 14:55:00,78.01,78.04,77.98,78.02,34168.0,61.5142,61.5378,61.4905,61.5221,34168.0
2017-03-30 15:00:00,78.02,78.06,78.02,78.03,31080.0,61.5221,61.5536,61.5221,61.53,31080.0
2017-03-30 15:05:00,78.04,78.05,78.01,78.03,13470.0,61.5378,61.5457,61.5142,61.53,13470.0
2017-03-30 15:10:00,78.03,78.05,78.0,78.01,15957.0,61.53,61.5457,61.5063,61.5142,15957.0
2017-03-30 15:15:00,78.01,78.01,77.97,77.97,23469.0,61.5142,61.5142,61.4826,61.4826,23469.0
2017-03-30 15:20:00,77.98,78.01,77.97,77.99,21641.0,61.4905,61.5142,61.4826,61.4984,21641.0
2017-03-30 15:25:00,78.0,78.08,77.99,78.08,28761.0,61.5063,61.5694,61.4984,61.5694,28761.0
2017-03-30 15:30:00,78.07,78.07,78.04,78.06,64808.0,61.5615,61.5615,61.5378,61.5536,64808.0
2017-03-30 15:35:00,78.06,78.07,78.03,78.03,87446.0,61.5536,61.5615,61.53,61.53,87446.0
2017-03-30 15:40:00,78.04,78.16,78.04,78.16,94136.0,61.5378,61.6325,61.5378,61.6325,94136.0
2017-03-30 15:45:00,78.16,78.18,78.07,78.08,103205.0,61.6325,61.6482,61.5615,61.5694,103205.0
2017-03-30 15:50:00,78.08,78.08,78.05,78.07,136298.0,61.5694,61.5694,61.5457,61.5615,136298.0
2017-03-30 15:55:00,78.06,78.13,78.06,78.1,342502.0,61.5536,61.6088,61.5536,61.5852,342502.0
2017-03-31 09:30:00,78.15,78.17,78.01,78.02,138311.0,61.6246,61.6404,61.5142,61.5221,138311.0
2017-03-31 09:35:00,78.02,78.31,78.02,78.3,200929.0,61.5221,61.7507,61.5221,61.7429,200929.0
2017-03-31 09:40:00,78.32,78.36,78.15,78.19,166616.0,61.7586,61.7902,61.6246,61.6561,166616.0
2017-03-31 09:45:00,78.19,78.23,78.13,78.19,253552.0,61.6561,61.6877,61.6088,61.6561,253552.0
2017-03-31 09:50:00,78.19,78.27,78.16,78.2,116855.0,61.6561,61.7192,61.6325,61.664,116855.0
2017-03-31 09:55:00,78.2,78.26,78.18,78.26,38822.0,61.664,61.7113,61.6482,61.7113,38822.0
2017-03-31 10:00:00,78.25,78.32,78.21,78.3,242579.0,61.7034,61.7586,61.6719,61.7429,242579.0
2017-03-31 10:05:00,78.3,78.34,78.2,78.23,55306.0,61.7429,61.7744,61.664,61.6877,55306.0
2017-03-31 10:10:00,78.22,78.22,78.14,78.14,37631.0,61.6798,61.6798,61.6167,61.6167,37631.0
2017-03-31 10:15:00,78.14,78.25,78.14,78.25,31943.0,61.6167,61.7034,61.6167,61.7034,31943.0
2017-03-31 10:20:00,78.27,78.29,78.23,78.28,35148.0,61.7192,61.735,61.6877,61.7271,35148.0
2017-03-31 10:25:00,78.28,78.33,78.24,78.24,39737.0,61.7271,61.7665,61.6956,61.6956,39737.0
2017-03-31 10:30:00,78.24,78.32,78.22,78.32,53951.0,61.6956,61.7586,61.6798,61.7586,53951.0
2017-03-31 10:35:00,78.33,78.36,78.3,78.33,33040.0,61.7665,61.7902,61.7429,61.7665,33040.0
2017-03-31 10:40:00,78.34,78.46,78.34,78.46,26200.0,61.7744,61.869,61.7744,61.869,26200.0
2017-03-31 10:45:00,78.46,78.48,78.43,78.47,48996.0,61.869,61.8848,61.8454,61.8769,48996.0
2017-03-31 10:50:00,78.47,78.49,78.43,78.48,47694.0,61.8769,61.8927,61.8454,61.8848,47694.0
2017-03-31 10:55:00,78.48,78.52,78.46,78.49,24368.0,61.8848,61.9163,61.869,61.8927,24368.0
2017-03-31 11:00:00,78.49,78.51,78.43,78.46,37469.0,61.8927,61.9085,61.8454,61.869,37469.0
2017-03-31 11:05:00,78.46,78.5,78.44,78.5,84006.0,61.869,61.9006,61.8533,61.9006,84006.0
2017-03-31 11:10:00,78.5,78.55,78.48,78.54,77078.0,61.9006,61.94,61.8848,61.9321,77078.0
2017-03-31 11:15:00,78.52,78.54,78.46,78.47,198715.0,61.9163,61.9321,61.869,61.8769,198715.0
2017-03-31 11:20:00,78.46,78.46,78.39,78.42,27069.0,61.869,61.869,61.8138,61.8375,27069.0
2017-03-31 11:25:00,78.43,78.5,78.43,78.47,69820.0,61.8454,61.9006,61.8454,61.8769,69820.0
2017-03-31 11:30:00,78.46,78.51,78.44,78.45,94862.0,61.869,61.9085,61.8533,61.8611,94862.0
2017-03-31 11:35:00,78.44,78.53,78.44,78.53,22514.0,61.8533,61.9242,61.8533,61.9242,22514.0
2017-03-31 11:40:00,78.53,78.54,78.49,78.54,17942.0,61.9242,61.9321,61.8927,61.9321,17942.0
2017-03-31 11:45:00,78.53,78.55,78.52,78.53,19639.0,61.9242,61.94,61.9163,61.9242,19639.0
2017-03-31 11:50:00,78.53,78.58,78.52,78.54,24645.0,61.9242,61.9637,61.9163,61.9321,24645.0
2017-03-31 11:55:00,78.55,78.6,78.54,78.6,41209.0,61.94,61.9794,61.9321,61.9794,41209.0
2017-03-31 12:00:00,78.6,78.6,78.54,78.56,17725.0,61.9794,61.9794,61.9321,61.9479,17725.0
2017-03-31 12:05:00,78.56,78.63,78.55,78.63,20048.0,61.9479,62.0031,61.94,62.0031,20048.0
2017-03-31 12:10:00,78.62,78.64,78.6,78.63,43238.0,61.9952,62.011,61.9794,62.0031,43238.0
2017-03-31 12:15:00,78.63,78.65,78.6,78.61,20519.0,62.0031,62.0189,61.9794,61.9873,20519.0
2017-03-31 12:20:00,78.61,78.66,78.61,78.66,36802.0,61.9873,62.0267,61.9873,62.0267,36802.0
2017-03-31 12:25:00,78.66,78.68,78.65,78.67,27483.0,62.0267,62.0425,62.0189,62.0346,27483.0
2017-03-31 12:30:00,78.67,78.68,78.65,78.67,26397.0,62.0346,62.0425,62.0189,62.0346,26397.0
2017-03-31 12:35:00,78.67,78.7,78.66,78.68,29554.0,62.0346,62.0583,62.0267,62.0425,29554.0
2017-03-31 12:40:00,78.69,78.71,78.65,78.71,42387.0,62.0504,62.0662,62.0189,62.0662,42387.0
2017-03-31 12:45:00,78.7,78.71,78.6,78.61,151364.0,62.0583,62.0662,61.9794,61.9873,151364.0
2017-03-31 12:50:00,78.61,78.63,78.51,78.52,233833.0,61.9873,62.0031,61.9085,61.9163,233833.0
2017-03-31 12:55:00,78.52,78.53,78.47,78.49,51567.0,61.9163,61.9242,61.8769,61.8927,51567.0
2017-03-31 13:00:00,78.49,78.51,78.47,78.49,45413.0,61.8927,61.9085,61.8769,61.8927,45413.0
2017-03-31 13:05:00,78.5,78.51,78.47,78.49,22730.0,61.9006,61.9085,61.8769,61.8927,22730.0
2017-03-31 13:10:00,78.49,78.51,78.47,78.49,32228.0,61.8927,61.9085,61.8769,61.8927,32228.0
2017-03-31 13:15:00,78.49,78.5,78.47,78.49,37474.0,61.8927,61.9006,61.8769,61.8927,37474.0
2017-03-31 13:20:00,78.48,78.55,78.48,78.53,69411.0,61.8848,61.94,61.8848,61.9242,69411.0
2017-03-31 13:25:00,78.53,78.58,78.53,78.58,59649.0,61.9242,61.9637,61.9242,61.9637,59649.0
2017-03-31 13:30:00,78.58,78.6,78.53,78.55,44565.0,61.9637,61.9794,61.9242,61.94,44565.0
2017-03-31 13:35:00,78.55,78.56,78.51,78.52,40305.0,61.94,61.9479,61.9085,61.9163,40305.0
2017-03-31 13:40:00,78.51,78.53,78.49,78.51,139677.0,61.9085,61.9242,61.8927,61.9085,139677.0
2017-03-31 13:45:00,78.5,78.56,78.5,78.55,34611.0,61.9006,61.9479,61.9006,61.94,34611.0
2017-03-31 13:50:00,78.56,78.58,78.54,78.56,102849.0,61.9479,61.9637,61.9321,61.9479,102849.0
2017-03-31 13:55:00,78.56,78.59,78.54,78.55,94603.0,61.9479,61.9715,61.9321,61.94,94603.0
2017-03-31 14:00:00,78.55,78.57,78.53,78.56,23471.0,61.94,61.9558,61.9242,61.9479,23471.0
2017-03-31 14:05:00,78.56,78.57,78.53,78.56,28738.0,61.9479,61.9558,61.9242,61.9479,28738.0
2017-03-31 14:10:00,78.56,78.56,78.46,78.47,66698.0,61.9479,61.9479,61.869,61.8769,66698.0
2017-03-31 14:15:00,78.47,78.5,78.44,78.5,36784.0,61.8769,61.9006,61.8533,61.9006,36784.0
2017-03-31 14:20:00,78.49,78.51,78.44,78.5,60624.0,61.8927,61.9085,61.8533,61.9006,60624.0
2017-03-31 14:25:00,78.5,78.54,78.47,78.47,77549.0,61.9006,61.9321,61.8769,61.8769,77549.0
2017-03-31 14:30:00,78.47,78.49,78.44,78.49,88487.0,61.8769,61.8927,61.8533,61.8927,88487.0
2017-03-31 14:35:00,78.49,78.54,78.46,78.52,92092.0,61.8927,61.9321,61.869,61.9163,92092.0
2017-03-31 14:40:00,78.52,78.52,78.43,78.44,121473.0,61.9163,61.9163,61.8454,61.8533,121473.0
2017-03-31 14:45:00,78.44,78.47,78.41,78.42,141809.0,61.8533,61.8769,61.8296,61.8375,141809.0
2017-03-31 14:50:00,78.41,78.42,78.33,78.33,116879.0,61.8296,61.8375,61.7665,61.7665,116879.0
2017-03-31 14:55:00,78.34,78.38,78.33,78.35,65002.0,61.7744,61.8059,61.7665,61.7823,65002.0
2017-03-31 15:00:00,78.35,78.39,78.34,78.38,101441.0,61.7823,61.8138,61.7744,61.8059,101441.0
2017-03-31 15:05:00,78.39,78.4,78.34,78.39,115976.0,61.8138,61.8217,61.7744,61.8138,115976.0
2017-03-31 15:10:00,78.4,78.47,78.39,78.45,155178.0,61.8217,61.8769,61.8138,61.8611,155178.0
2017-03-31 15:15:00,78.45,78.5,78.45,78.5,135810.0,61.8611,61.9006,61.8611,61.9006,135810.0
2017-03-31 15:20:00,78.5,78.5,78.4,78.42,154939.0,61.9006,61.9006,61.8217,61.8375,154939.0
2017-03-31 15:25:00,78.42,78.49,78.42,78.45,282835.0,61.8375,61.8927,61.8375,61.8611,282835.0
2017-03-31 15:30:00,78.46,78.54,78.45,78.54,137722.0,61.869,61.9321,61.8611,61.9321,137722.0
2017-03-31 15:35:00,78.53,78.57,78.48,78.5,238415.0,61.9242,61.9558,61.8848,61.9006,238415.0
2017-03-31 15:40:00,78.5,78.55,78.49,78.51,289610.0,61.9006,61.94,61.8927,61.9085,289610.0
2017-03-31 15:45:00,78.52,78.61,78.52,78.56,265522.0,61.9163,61.9873,61.9163,61.9479,265522.0
2017-03-31 15:50:00,78.56,78.56,78.54,78.55,325204.0,61.9479,61.9479,61.9321,61.94,325204.0
2017-03-31 15:55:00,78.55,78.59,78.46,78.46,1034812.0,61.94,61.9715,61.869,61.869,1034812.0
2017-04-03 09:30:00,78.6,78.65,78.3,78.48,196743.0,61.9794,62.0189,61.7429,61.8848,196743.0
2017-04-03 09:35:00,78.48,78.59,78.35,78.41,103803.0,61.8848,61.9715,61.7823,61.8296,103803.0
2017-04-03 09:40:00,78.41,78.44,78.31,78.34,100298.0,61.8296,61.8533,61.7507,61.7744,100298.0
2017-04-03 09:45:00,78.34,78.38,78.28,78.33,82502.0,61.7744,61.8059,61.7271,61.7665,82502.0
2017-04-03 09:50:00,78.33,78.37,78.27,78.31,55812.0,61.7665,61.7981,61.7192,61.7507,55812.0
2017-04-03 09:55:00,78.31,78.46,78.28,78.43,48016.0,61.7507,61.869,61.7271,61.8454,48016.0
2017-04-03 10:00:00,78.42,78.45,78.37,78.37,49926.0,61.8375,61.8611,61.7981,61.7981,49926.0
2017-04-03 10:05:00,78.36,78.44,78.33,78.42,37567.0,61.7902,61.8533,61.7665,61.8375,37567.0
2017-04-03 10:10:00,78.41,78.43,78.27,78.28,135203.0,61.8296,61.8454,61.7192,61.7271,135203.0
2017-04-03 10:15:00,78.28,78.45,78.28,78.43,54980.0,61.7271,61.8611,61.7271,61.8454,54980.0
2017-04-03 10:20:00,78.43,78.49,78.42,78.49,32882.0,61.8454,61.8927,61.8375,61.8927,32882.0
2017-04-03 10:25:00,78.49,78.53,78.45,78.49,96266.0,61.8927,61.9242,61.8611,61.8927,96266.0
2017-04-03 10:30:00,78.49,78.55,78.45,78.49,77922.0,61.8927,61.94,61.8611,61.8927,77922.0
2017-04-03 10:35:00,78.49,78.49,78.41,78.48,44523.0,61.8927,61.8927,61.8296,61.8848,44523.0
2017-04-03 10:40:00,78.49,78.59,78.48,78.59,108441.0,61.8927,61.9715,61.8848,61.9715,108441.0
2017-04-03 10:45:00,78.58,78.6,78.53,78.54,85613.0,61.9637,61.9794,61.9242,61.9321,85613.0
2017-04-03 10:50:00,78.54,78.58,78.45,78.47,175511.0,61.9321,61.9637,61.8611,61.8769,175511.0
2017-04-03 10:55:00,78.47,78.52,78.44,78.5,126151.0,61.8769,61.9163,61.8533,61.9006,126151.0
2017-04-03 11:00:00,78.5,78.56,78.49,78.51,36179.0,61.9006,61.9479,61.8927,61.9085,36179.0
2017-04-03 11:05:00,78.51,78.51,78.43,78.48,72463.0,61.9085,61.9085,61.8454,61.8848,72463.0
2017-04-03 11:10:00,78.48,78.49,78.42,78.43,85091.0,61.8848,61.8927,61.8375,61.8454,85091.0
2017-04-03 11:15:00,78.43,78.47,78.41,78.42,29748.0,61.8454,61.8769,61.8296,61.8375,29748.0
2017-04-03 11:20:00,78.42,78.46,78.4,78.43,25121.0,61.8375,61.869,61.8217,61.8454,25121.0
2017-04-03 11:25:00,78.42,78.44,78.39,78.42,28259.0,61.8375,61.8533,61.8138,61.8375,28259.0
2017-04-03 11:30:00,78.43,78.49,78.4,78.46,37912.0,61.8454,61.8927,61.8217,61.869,37912.0
2017-04-03 11:35:00,78.46,78.46,78.41,78.42,26609.0,61.869,61.869,61.8296,61.8375,26609.0
2017-04-03 11:40:00,78.41,78.47,78.4,78.45,27886.0,61.8296,61.8769,61.8217,61.8611,27886.0
2017-04-03 11:45:00,78.45,78.5,78.44,78.44,39828.0,61.8611,61.9006,61.8533,61.8533,39828.0
2017-04-03 11:50:00,78.44,78.5,78.42,78.47,23885.0,61.8533,61.9006,61.8375,61.8769,23885.0
2017-04-03 11:55:00,78.47,78.51,78.44,78.5,26614.0,61.8769,61.9085,61.8533,61.9006,26614.0
2017-04-03 12:00:00,78.49,78.53,78.47,78.51,53073.0,61.8927,61.9242,61.8769,61.9085,53073.0
2017-04-03 12:05:00,78.5,78.53,78.47,78.52,31799.0,61.9006,61.9242,61.8769,61.9163,31799.0
2017-04-03 12:10:00,78.52,78.52,78.43,78.44,24026.0,61.9163,61.9163,61.8454,61.8533,24026.0
2017-04-03 12:15:00,78.44,78.46,78.41,78.45,29194.0,61.8533,61.869,61.8296,61.8611,29194.0
2017-04-03 12:20:00,78.44,78.5,78.44,78.5,24600.0,61.8533,61.9006,61.8533,61.9006,24600.0
2017-04-03 12:25:00,78.5,78.56,78.5,78.53,24101.0,61.9006,61.9479,61.9006,61.9242,24101.0
2017-04-03 12:30:00,78.53,78.58,78.51,78.54,17900.0,61.9242,61.9637,61.9085,61.9321,17900.0
2017-04-03 12:35:00,78.53,78.55,78.51,78.53,18222.0,61.9242,61.94,61.9085,61.9242,18222.0
2017-04-03 12:40:00,78.53,78.54,78.5,78.52,22657.0,61.9242,61.9321,61.9006,61.9163,22657.0
2017-04-03 12:45:00,78.52,78.58,78.52,78.58,14027.0,61.9163,61.9637,61.9163,61.9637,14027.0
2017-04-03 12:50:00,78.57,78.57,78.55,78.56,16759.0,61.9558,61.9558,61.94,61.9479,16759.0
2017-04-03 12:55:00,78.55,78.56,78.52,78.56,14719.0,61.94,61.9479,61.9163,61.9479,14719.0
2017-04-03 13:00:00,78.56,78.57,78.52,78.53,34504.0,61.9479,61.9558,61.9163,61.9242,34504.0
2017-04-03 13:05:00,78.53,78.54,78.46,78.5,20858.0,61.9242,61.9321,61.869,61.9006,20858.0
2017-04-03 13:10:00,78.49,78.51,78.47,78.5,50957.0,61.8927,61.9085,61.8769,61.9006,50957.0
2017-04-03 13:15:00,78.5,78.51,78.47,78.49,87951.0,61.9006,61.9085,61.8769,61.8927,87951.0
2017-04-03 13:20:00,78.49,78.51,78.46,78.5,21538.0,61.8927,61.9085,61.869,61.9006,21538.0
2017-04-03 13:25:00,78.5,78.5,78.45,78.47,22254.0,61.9006,61.9006,61.8611,61.8769,22254.0
2017-04-03 13:30:00,78.46,78.54,78.46,78.53,30659.0,61.869,61.9321,61.869,61.9242,30659.0
2017-04-03 13:35:00,78.53,78.54,78.48,78.51,20795.0,61.9242,61.9321,61.8848,61.9085,20795.0
2017-04-03 13:40:00,78.52,78.53,78.49,78.51,21926.0,61.9163,61.9242,61.8927,61.9085,21926.0
2017-04-03 13:45:00,78.5,78.5,78.46,78.5,28364.0,61.9006,61.9006,61.869,61.9006,28364.0
2017-04-03 13:50:00,78.5,78.53,78.49,78.51,22101.0,61.9006,61.9242,61.8927,61.9085,22101.0
2017-04-03 13:55:00,78.51,78.56,78.5,78.55,90700.0,61.9085,61.9479,61.9006,61.94,90700.0
2017-04-03 14:00:00,78.55,78.56,78.52,78.55,41349.0,61.94,61.9479,61.9163,61.94,41349.0
2017-04-03 14:05:00,78.55,78.56,78.5,78.51,18383.0,61.94,61.9479,61.9006,61.9085,18383.0
2017-04-03 14:10:00,78.51,78.51,78.45,78.46,22792.0,61.9085,61.9085,61.8611,61.869,22792.0
2017-04-03 14:15:00,78.45,78.46,78.43,78.45,24951.0,61.8611,61.869,61.8454,61.8611,24951.0
2017-04-03 14:20:00,78.44,78.45,78.42,78.43,29082.0,61.8533,61.8611,61.8375,61.8454,29082.0
2017-04-03 14:25:00,78.44,78.53,78.44,78.52,30211.0,61.8533,61.9242,61.8533,61.9163,30211.0
2017-04-03 14:30:00,78.52,78.55,78.51,78.54,29111.0,61.9163,61.94,61.9085,61.9321,29111.0
2017-04-03 14:35:00,78.54,78.56,78.53,78.55,44211.0,61.9321,61.9479,61.9242,61.94,44211.0
2017-04-03 14:40:00,78.55,78.63,78.53,78.62,64983.0,61.94,62.0031,61.9242,61.9952,64983.0
2017-04-03 14:45:00,78.61,78.67,78.61,78.67,40398.0,61.9873,62.0346,61.9873,62.0346,40398.0
2017-04-03 14:50:00,78.67,78.69,78.6,78.6,45788.0,62.0346,62.0504,61.9794,61.9794,45788.0
2017-04-03 14:55:00,78.6,78.62,78.58,78.59,31248.0,61.9794,61.9952,61.9637,61.9715,31248.0
2017-04-03 15:00:00,78.59,78.66,78.59,78.65,24627.0,61.9715,62.0267,61.9715,62.0189,24627.0
2017-04-03 15:05:00,78.65,78.65,78.52,78.53,106423.0,62.0189,62.0189,61.9163,61.9242,106423.0
2017-04-03 15:10:00,78.53,78.54,78.48,78.52,88495.0,61.9242,61.9321,61.8848,61.9163,88495.0
2017-04-03 15:15:00,78.52,78.57,78.51,78.52,35301.0,61.9163,61.9558,61.9085,61.9163,35301.0
2017-04-03 15:20:00,78.53,78.54,78.51,78.53,25803.0,61.9242,61.9321,61.9085,61.9242,25803.0
2017-04-03 15:25:00,78.53,78.54,78.45,78.46,73499.0,61.9242,61.9321,61.8611,61.869,73499.0
2017-04-03 15:30:00,78.46,78.46,78.39,78.41,155391.0,61.869,61.869,61.8138,61.8296,155391.0
2017-04-03 15:35:00,78.42,78.44,78.39,78.42,72043.0,61.8375,61.8533,61.8138,61.8375,72043.0
2017-04-03 15:40:00,78.43,78.46,78.42,78.44,83192.0,61.8454,61.869,61.8375,61.8533,83192.0
2017-04-03 15:45:00,78.45,78.49,78.45,78.48,112344.0,61.8611,61.8927,61.8611,61.8848,112344.0
2017-04-03 15:50:00,78.47,78.52,78.46,78.51,163976.0,61.8769,61.9163,61.869,61.9085,163976.0
2017-04-03 15:55:00,78.51,78.62,78.51,78.56,1189583.0,61.9085,61.9952,61.9085,61.9479,1189583.0
2017-04-04 09:30:00,78.53,78.54,78.32,78.48,135793.0,61.9242,61.9321,61.7586,61.8848,135793.0
2017-04-04 09:35:00,78.49,78.63,78.48,78.55,127256.0,61.8927,62.0031,61.8848,61.94,127256.0
2017-04-04 09:40:00,78.55,78.62,78.51,78.61,218186.0,61.94,61.9952,61.9085,61.9873,218186.0
2017-04-04 09:45:00,78.61,78.61,78.49,78.56,74787.0,61.9873,61.9873,61.8927,61.9479,74787.0
2017-04-04 09:50:00,78.55,78.63,78.54,78.56,69410.0,61.94,62.0031,61.9321,61.9479,69410.0
2017-04-04 09:55:00,78.56,78.59,78.49,78.55,48594.0,61.9479,61.9715,61.8927,61.94,48594.0
2017-04-04 10:00:00,78.55,78.56,78.45,78.48,29954.0,61.94,61.9479,61.8611,61.8848,29954.0
2017-04-04 10:05:00,78.49,78.63,78.49,78.63,34960.0,61.8927,62.0031,61.8927,62.0031,34960.0
2017-04-04 10:10:00,78.64,78.78,78.63,78.77,52789.0,62.011,62.1214,62.0031,62.1135,52789.0
2017-04-04 10:15:00,78.78,78.79,78.71,78.74,60527.0,62.1214,62.1292,62.0662,62.0898,60527.0
2017-04-04 10:20:00,78.75,78.8,78.74,78.78,52817.0,62.0977,62.1371,62.0898,62.1214,52817.0
2017-04-04 10:25:00,78.78,78.78,78.67,78.78,56835.0,62.1214,62.1214,62.0346,62.1214,56835.0
2017-04-04 10:30:00,78.78,78.95,78.76,78.94,49774.0,62.1214,62.2554,62.1056,62.2475,49774.0
2017-04-04 10:35:00,78.94,78.96,78.89,78.92,132835.0,62.2475,62.2633,62.2081,62.2318,132835.0
2017-04-04 10:40:00,78.91,78.93,78.88,78.91,133486.0,62.2239,62.2396,62.2002,62.2239,133486.0
2017-04-04 10:45:00,78.9,78.9,78.68,78.68,239195.0,62.216,62.216,62.0425,62.0425,239195.0
2017-04-04 10:50:00,78.69,78.74,78.67,78.68,83544.0,62.0504,62.0898,62.0346,62.0425,83544.0
2017-04-04 10:55:00,78.68,78.73,78.64,78.73,39827.0,62.0425,62.0819,62.011,62.0819,39827.0
2017-04-04 11:00:00,78.73,78.79,78.71,78.71,55856.0,62.0819,62.1292,62.0662,62.0662,55856.0
2017-04-04 11:05:00,78.71,78.71,78.65,78.7,20272.0,62.0662,62.0662,62.0189,62.0583,20272.0
2017-04-04 11:10:00,78.69,78.73,78.65,78.67,53424.0,62.0504,62.0819,62.0189,62.0346,53424.0
2017-04-04 11:15:00,78.67,78.74,78.66,78.74,55147.0,62.0346,62.0898,62.0267,62.0898,55147.0
2017-04-04 11:20:00,78.73,78.83,78.73,78.8,41256.0,62.0819,62.1608,62.0819,62.1371,41256.0
2017-04-04 11:25:00,78.8,78.82,78.73,78.74,31602.0,62.1371,62.1529,62.0819,62.0898,31602.0
2017-04-04 11:30:00,78.73,78.81,78.72,78.81,21433.0,62.0819,62.145,62.0741,62.145,21433.0
2017-04-04 11:35:00,78.81,78.81,78.79,78.8,22597.0,62.145,62.145,62.1292,62.1371,22597.0
2017-04-04 11:40:00,78.8,78.83,78.79,78.81,37076.0,62.1371,62.1608,62.1292,62.145,37076.0
2017-04-04 11:45:00,78.81,78.83,78.75,78.75,21901.0,62.145,62.1608,62.0977,62.0977,21901.0
2017-04-04 11:50:00,78.76,78.79,78.74,78.77,29185.0,62.1056,62.1292,62.0898,62.1135,29185.0
2017-04-04 11:55:00,78.76,78.78,78.69,78.69,40077.0,62.1056,62.1214,62.0504,62.0504,40077.0
2017-04-04 12:00:00,78.7,78.71,78.64,78.64,33712.0,62.0583,62.0662,62.011,62.011,33712.0
2017-04-04 12:05:00,78.64,78.67,78.63,78.66,41910.0,62.011,62.0346,62.0031,62.0267,41910.0
2017-04-04 12:10:00,78.66,78.68,78.63,78.63,44253.0,62.0267,62.0425,62.0031,62.0031,44253.0
2017-04-04 12:15:00,78.64,78.7,78.64,78.7,30905.0,62.011,62.0583,62.011,62.0583,30905.0
2017-04-04 12:20:00,78.7,78.73,78.67,78.67,119161.0,62.0583,62.0819,62.0346,62.0346,119161.0
2017-04-04 12:25:00,78.68,78.69,78.65,78.67,64181.0,62.0425,62.0504,62.0189,62.0346,64181.0
2017-04-04 12:30:00,78.68,78.7,78.66,78.67,33064.0,62.0425,62.0583,62.0267,62.0346,33064.0
2017-04-04 12:35:00,78.67,78.68,78.66,78.67,9400.0,62.0346,62.0425,62.0267,62.0346,9400.0
2017-04-04 12:40:00,78.67,78.68,78.64,78.64,23570.0,62.0346,62.0425,62.011,62.011,23570.0
2017-04-04 12:45:00,78.65,78.65,78.55,78.55,41014.0,62.0189,62.0189,61.94,61.94,41014.0
2017-04-04 12:50:00,78.55,78.6,78.54,78.6,84747.0,61.94,61.9794,61.9321,61.9794,84747.0
2017-04-04 12:55:00,78.6,78.65,78.59,78.61,66077.0,61.9794,62.0189,61.9715,61.9873,66077.0
2017-04-04 13:00:00,78.6,78.61,78.59,78.61,45522.0,61.9794,61.9873,61.9715,61.9873,45522.0
2017-04-04 13:05:00,78.61,78.62,78.58,78.62,22711.0,61.9873,61.9952,61.9637,61.9952,22711.0
2017-04-04 13:10:00,78.61,78.63,78.6,78.62,33596.0,61.9873,62.0031,61.9794,61.9952,33596.0
2017-04-04 13:15:00,78.61,78.62,78.56,78.56,33487.0,61.9873,61.9952,61.9479,61.9479,33487.0
2017-04-04 13:20:00,78.57,78.59,78.56,78.56,16435.0,61.9558,61.9715,61.9479,61.9479,16435.0
2017-04-04 13:25:00,78.56,78.6,78.56,78.59,60800.0,61.9479,61.9794,61.9479,61.9715,60800.0
2017-04-04 13:30:00,78.59,78.61,78.57,78.58,17567.0,61.9715,61.9873,61.9558,61.9637,17567.0
2017-04-04 13:35:00,78.59,78.63,78.57,78.62,11543.0,61.9715,62.0031,61.9558,61.9952,11543.0
2017-04-04 13:40:00,78.62,78.68,78.61,78.68,23975.0,61.9952,62.0425,61.9873,62.0425,23975.0
2017-04-04 13:45:00,78.67,78.7,78.66,78.69,29292.0,62.0346,62.0583,62.0267,62.0504,29292.0
2017-04-04 13:50:00,78.69,78.75,78.69,78.75,20059.0,62.0504,62.0977,62.0504,62.0977,20059.0
2017-04-04 13:55:00,78.74,78.75,78.68,78.69,19916.0,62.0898,62.0977,62.0425,62.0504,19916.0
2017-04-04 14:00:00,78.69,78.7,78.65,78.69,16928.0,62.0504,62.0583,62.0189,62.0504,16928.0
2017-04-04 14:05:00,78.69,78.7,78.67,78.68,8342.0,62.0504,62.0583,62.0346,62.0425,8342.0
2017-04-04 14:10:00,78.69,78.7,78.66,78.66,11904.0,62.0504,62.0583,62.0267,62.0267,11904.0
2017-04-04 14:15:00,78.66,78.69,78.66,78.67,11033.0,62.0267,62.0504,62.0267,62.0346,11033.0
2017-04-04 14:20:00,78.66,78.67,78.64,78.67,39505.0,62.0267,62.0346,62.011,62.0346,39505.0
2017-04-04 14:25:00,78.68,78.71,78.66,78.67,33061.0,62.0425,62.0662,62.0267,62.0346,33061.0
2017-04-04 14:30:00,78.67,78.69,78.66,78.67,8175.0,62.0346,62.0504,62.0267,62.0346,8175.0
2017-04-04 14:35:00,78.67,78.69,78.66,78.68,19825.0,62.0346,62.0504,62.0267,62.0425,19825.0
2017-04-04 14:40:00,78.67,78.7,78.67,78.7,8661.0,62.0346,62.0583,62.0346,62.0583,8661.0
2017-04-04 14:45:00,78.7,78.73,78.68,78.7,36917.0,62.0583,62.0819,62.0425,62.0583,36917.0
2017-04-04 14:50:00,78.7,78.73,78.66,78.67,13717.0,62.0583,62.0819,62.0267,62.0346,13717.0
2017-04-04 14:55:00,78.67,78.69,78.65,78.66,15400.0,62.0346,62.0504,62.0189,62.0267,15400.0
2017-04-04 15:00:00,78.66,78.72,78.66,78.71,15951.0,62.0267,62.0741,62.0267,62.0662,15951.0
2017-04-04 15:05:00,78.71,78.74,78.69,78.7,22815.0,62.0662,62.0898,62.0504,62.0583,22815.0
2017-04-04 15:10:00,78.7,78.72,78.65,78.65,33560.0,62.0583,62.0741,62.0189,62.0189,33560.0
2017-04-04 15:15:00,78.65,78.66,78.56,78.56,225715.0,62.0189,62.0267,61.9479,61.9479,225715.0
2017-04-04 15:20:00,78.55,78.55,78.48,78.51,128705.0,61.94,61.94,61.8848,61.9085,128705.0
2017-04-04 15:25:00,78.51,78.51,78.48,78.48,90700.0,61.9085,61.9085,61.8848,61.8848,90700.0
2017-04-04 15:30:00,78.48,78.51,78.45,78.45,381924.0,61.8848,61.9085,61.8611,61.8611,381924.0
2017-04-04 15:35:00,78.46,78.48,78.43,78.48,277024.0,61.869,61.8848,61.8454,61.8848,277024.0
2017-04-04 15:40:00,78.48,78.51,78.45,78.48,217183.0,61.8848,61.9085,61.8611,61.8848,217183.0
2017-04-04 15:45:00,78.48,78.55,78.47,78.52,181650.0,61.8848,61.94,61.8769,61.9163,181650.0
2017-04-04 15:50:00,78.52,78.54,78.47,78.48,249445.0,61.9163,61.9321,61.8769,61.8848,249445.0
2017-04-04 15:55:00,78.48,78.52,78.47,78.51,580646.0,61.8848,61.9163,61.8769,61.9085,580646.0
2017-04-05 09:30:00,78.62,78.71,78.51,78.63,105303.0,61.9952,62.0662,61.9085,62.0031,105303.0
2017-04-05 09:35:00,78.63,78.71,78.57,78.69,567866.0,62.0031,62.0662,61.9558,62.0504,567866.0
2017-04-05 09:40:00,78.69,78.76,78.65,78.73,200602.0,62.0504,62.1056,62.0189,62.0819,200602.0
2017-04-05 09:45:00,78.74,78.83,78.7,78.83,138120.0,62.0898,62.1608,62.0583,62.1608,138120.0
2017-04-05 09:50:00,78.83,78.84,78.77,78.77,196227.0,62.1608,62.1687,62.1135,62.1135,196227.0
2017-04-05 09:55:00,78.78,78.78,78.64,78.64,92478.0,62.1214,62.1214,62.011,62.011,92478.0
2017-04-05 10:00:00,78.63,78.78,78.59,78.74,106269.0,62.0031,62.1214,61.9715,62.0898,106269.0
2017-04-05 10:05:00,78.77,78.78,78.67,78.68,50569.0,62.1135,62.1214,62.0346,62.0425,50569.0
2017-04-05 10:10:00,78.69,78.81,78.69,78.8,30394.0,62.0504,62.145,62.0504,62.1371,30394.0
2017-04-05 10:15:00,78.8,78.93,78.8,78.92,71457.0,62.1371,62.2396,62.1371,62.2318,71457.0
2017-04-05 10:20:00,78.93,79.02,78.92,78.95,85338.0,62.2396,62.3106,62.2318,62.2554,85338.0
2017-04-05 10:25:00,78.96,78.96,78.87,78.87,78246.0,62.2633,62.2633,62.1923,62.1923,78246.0
2017-04-05 10:30:00,78.88,79.01,78.82,78.99,319737.0,62.2002,62.3027,62.1529,62.287,319737.0
2017-04-05 10:35:00,78.99,79.04,78.89,78.9,45541.0,62.287,62.3264,62.2081,62.216,45541.0
2017-04-05 10:40:00,78.89,78.95,78.87,78.89,62755.0,62.2081,62.2554,62.1923,62.2081,62755.0
2017-04-05 10:45:00,78.9,78.96,78.89,78.92,65261.0,62.216,62.2633,62.2081,62.2318,65261.0
2017-04-05 10:50:00,78.91,78.94,78.88,78.9,24134.0,62.2239,62.2475,62.2002,62.216,24134.0
2017-04-05 10:55:00,78.9,78.91,78.83,78.84,34821.0,62.216,62.2239,62.1608,62.1687,34821.0
2017-04-05 11:00:00,78.84,78.84,78.79,78.83,41462.0,62.1687,62.1687,62.1292,62.1608,41462.0
2017-04-05 11:05:00,78.83,78.89,78.82,78.82,33844.0,62.1608,62.2081,62.1529,62.1529,33844.0
2017-04-05 11:10:00,78.82,78.88,78.81,78.85,35001.0,62.1529,62.2002,62.145,62.1766,35001.0
2017-04-05 11:15:00,78.85,78.95,78.85,78.95,15064.0,62.1766,62.2554,62.1766,62.2554,15064.0
2017-04-05 11:20:00,78.95,78.95,78.88,78.92,26804.0,62.2554,62.2554,62.2002,62.2318,26804.0
2017-04-05 11:25:00,78.92,78.93,78.86,78.89,23436.0,62.2318,62.2396,62.1844,62.2081,23436.0
2017-04-05 11:30:00,78.88,78.92,78.86,78.9,31809.0,62.2002,62.2318,62.1844,62.216,31809.0
2017-04-05 11:35:00,78.89,78.89,78.79,78.81,51209.0,62.2081,62.2081,62.1292,62.145,51209.0
2017-04-05 11:40:00,78.81,78.89,78.8,78.89,65520.0,62.145,62.2081,62.1371,62.2081,65520.0
2017-04-05 11:45:00,78.89,78.94,78.89,78.94,14701.0,62.2081,62.2475,62.2081,62.2475,14701.0
2017-04-05 11:50:00,78.93,78.93,78.88,78.9,19764.0,62.2396,62.2396,62.2002,62.216,19764.0
2017-04-05 11:55:00,78.89,78.89,78.85,78.87,14381.0,62.2081,62.2081,62.1766,62.1923,14381.0
2017-04-05 12:00:00,78.87,78.88,78.86,78.88,9958.0,62.1923,62.2002,62.1844,62.2002,9958.0
2017-04-05 12:05:00,78.87,78.87,78.82,78.84,14906.0,62.1923,62.1923,62.1529,62.1687,14906.0
2017-04-05 12:10:00,78.84,78.84,78.82,78.82,23236.0,62.1687,62.1687,62.1529,62.1529,23236.0
2017-04-05 12:15:00,78.83,78.89,78.82,78.89,9900.0,62.1608,62.2081,62.1529,62.2081,9900.0
2017-04-05 12:20:00,78.89,78.93,78.88,78.92,24606.0,62.2081,62.2396,62.2002,62.2318,24606.0
2017-04-05 12:25:00,78.91,78.95,78.9,78.93,18898.0,62.2239,62.2554,62.216,62.2396,18898.0
2017-04-05 12:30:00,78.93,78.95,78.92,78.95,10381.0,62.2396,62.2554,62.2318,62.2554,10381.0
2017-04-05 12:35:00,78.95,79.01,78.94,78.99,37061.0,62.2554,62.3027,62.2475,62.287,37061.0
2017-04-05 12:40:00,78.99,79.0,78.91,78.92,43057.0,62.287,62.2948,62.2239,62.2318,43057.0
2017-04-05 12:45:00,78.92,78.94,78.9,78.91,9981.0,62.2318,62.2475,62.216,62.2239,9981.0
2017-04-05 12:50:00,78.92,78.95,78.9,78.93,13989.0,62.2318,62.2554,62.216,62.2396,13989.0
2017-04-05 12:55:00,78.92,78.93,78.86,78.88,17525.0,62.2318,62.2396,62.1844,62.2002,17525.0
2017-04-05 13:00:00,78.88,78.93,78.86,78.93,25993.0,62.2002,62.2396,62.1844,62.2396,25993.0
2017-04-05 13:05:00,78.94,78.96,78.92,78.94,23365.0,62.2475,62.2633,62.2318,62.2475,23365.0
2017-04-05 13:10:00,78.94,78.97,78.91,78.97,14021.0,62.2475,62.2712,62.2239,62.2712,14021.0
2017-04-05 13:15:00,78.97,78.98,78.9,78.92,18700.0,62.2712,62.2791,62.216,62.2318,18700.0
2017-04-05 13:20:00,78.91,78.94,78.91,78.92,52463.0,62.2239,62.2475,62.2239,62.2318,52463.0
2017-04-05 13:25:00,78.92,78.96,78.92,78.95,90867.0,62.2318,62.2633,62.2318,62.2554,90867.0
2017-04-05 13:30:00,78.95,79.0,78.95,79.0,23621.0,62.2554,62.2948,62.2554,62.2948,23621.0
2017-04-05 13:35:00,78.99,79.0,78.95,78.95,14312.0,62.287,62.2948,62.2554,62.2554,14312.0
2017-04-05 13:40:00,78.96,78.96,78.9,78.91,29272.0,62.2633,62.2633,62.216,62.2239,29272.0
2017-04-05 13:45:00,78.92,78.92,78.9,78.92,15933.0,62.2318,62.2318,62.216,62.2318,15933.0
2017-04-05 13:50:00,78.92,78.95,78.91,78.94,14300.0,62.2318,62.2554,62.2239,62.2475,14300.0
2017-04-05 13:55:00,78.94,78.96,78.93,78.96,22909.0,62.2475,62.2633,62.2396,62.2633,22909.0
2017-04-05 14:00:00,78.95,78.95,78.8,78.87,219948.0,62.2554,62.2554,62.1371,62.1923,219948.0
2017-04-05 14:05:00,78.86,78.88,78.8,78.82,92660.0,62.1844,62.2002,62.1371,62.1529,92660.0
2017-04-05 14:10:00,78.82,78.9,78.82,78.86,44607.0,62.1529,62.216,62.1529,62.1844,44607.0
2017-04-05 14:15:00,78.86,78.89,78.83,78.85,29865.0,62.1844,62.2081,62.1608,62.1766,29865.0
2017-04-05 14:20:00,78.86,78.91,78.85,78.86,18151.0,62.1844,62.2239,62.1766,62.1844,18151.0
2017-04-05 14:25:00,78.86,78.93,78.85,78.93,19420.0,62.1844,62.2396,62.1766,62.2396,19420.0
2017-04-05 14:30:00,78.93,78.93,78.88,78.9,31456.0,62.2396,62.2396,62.2002,62.216,31456.0
2017-04-05 14:35:00,78.9,78.92,78.82,78.82,18927.0,62.216,62.2318,62.1529,62.1529,18927.0
2017-04-05 14:40:00,78.82,78.84,78.81,78.84,44149.0,62.1529,62.1687,62.145,62.1687,44149.0
2017-04-05 14:45:00,78.83,78.84,78.74,78.76,77773.0,62.1608,62.1687,62.0898,62.1056,77773.0
2017-04-05 14:50:00,78.77,78.78,78.63,78.66,66192.0,62.1135,62.1214,62.0031,62.0267,66192.0
2017-04-05 14:55:00,78.67,78.75,78.67,78.71,50771.0,62.0346,62.0977,62.0346,62.0662,50771.0
2017-04-05 15:00:00,78.69,78.84,78.68,78.82,30619.0,62.0504,62.1687,62.0425,62.1529,30619.0
2017-04-05 15:05:00,78.83,78.88,78.82,78.88,102247.0,62.1608,62.2002,62.1529,62.2002,102247.0
2017-04-05 15:10:00,78.88,78.9,78.75,78.76,42247.0,62.2002,62.216,62.0977,62.1056,42247.0
2017-04-05 15:15:00,78.76,78.76,78.65,78.67,58108.0,62.1056,62.1056,62.0189,62.0346,58108.0
2017-04-05 15:20:00,78.67,78.68,78.57,78.63,89453.0,62.0346,62.0425,61.9558,62.0031,89453.0
2017-04-05 15:25:00,78.63,78.65,78.61,78.63,105284.0,62.0031,62.0189,61.9873,62.0031,105284.0
2017-04-05 15:30:00,78.63,78.63,78.52,78.54,156774.0,62.0031,62.0031,61.9163,61.9321,156774.0
2017-04-05 15:35:00,78.55,78.62,78.51,78.62,133576.0,61.94,61.9952,61.9085,61.9952,133576.0
2017-04-05 15:40:00,78.62,78.67,78.59,78.59,155929.0,61.9952,62.0346,61.9715,61.9715,155929.0
2017-04-05 15:45:00,78.6,78.64,78.52,78.53,134309.0,61.9794,62.011,61.9163,61.9242,134309.0
2017-04-05 15:50:00,78.52,78.66,78.5,78.65,239532.0,61.9163,62.0267,61.9006,62.0189,239532.0
2017-04-05 15:55:00,78.65,78.68,78.53,78.55,1016180.0,62.0189,62.0425,61.9242,61.94,1016180.0
2017-04-06 09:30:00,78.57,78.57,78.16,78.27,154881.0,61.9558,61.9558,61.6325,61.7192,154881.0
2017-04-06 09:35:00,78.26,78.48,78.24,78.46,124790.0,61.7113,61.8848,61.6956,61.869,124790.0
2017-04-06 09:40:00,78.48,78.56,78.46,78.47,61462.0,61.8848,61.9479,61.869,61.8769,61462.0
2017-04-06 09:45:00,78.47,78.47,78.37,78.44,45904.0,61.8769,61.8769,61.7981,61.8533,45904.0
2017-04-06 09:50:00,78.44,78.6,78.43,78.57,34924.0,61.8533,61.9794,61.8454,61.9558,34924.0
2017-04-06 09:55:00,78.59,78.67,78.57,78.64,50640.0,61.9715,62.0346,61.9558,62.011,50640.0
2017-04-06 10:00:00,78.64,78.68,78.57,78.6,63643.0,62.011,62.0425,61.9558,61.9794,63643.0
2017-04-06 10:05:00,78.61,78.69,78.57,78.57,44191.0,61.9873,62.0504,61.9558,61.9558,44191.0
2017-04-06 10:10:00,78.56,78.63,78.54,78.57,48099.0,61.9479,62.0031,61.9321,61.9558,48099.0
2017-04-06 10:15:00,78.56,78.56,78.44,78.47,203087.0,61.9479,61.9479,61.8533,61.8769,203087.0
2017-04-06 10:20:00,78.48,78.59,78.48,78.58,96077.0,61.8848,61.9715,61.8848,61.9637,96077.0
2017-04-06 10:25:00,78.59,78.71,78.59,78.7,42521.0,61.9715,62.0662,61.9715,62.0583,42521.0
2017-04-06 10:30:00,78.7,78.72,78.62,78.64,144017.0,62.0583,62.0741,61.9952,62.011,144017.0
2017-04-06 10:35:00,78.64,78.67,78.58,78.66,73771.0,62.011,62.0346,61.9637,62.0267,73771.0
2017-04-06 10:40:00,78.67,78.68,78.58,78.62,37346.0,62.0346,62.0425,61.9637,61.9952,37346.0
2017-04-06 10:45:00,78.62,78.62,78.56,78.6,49397.0,61.9952,61.9952,61.9479,61.9794,49397.0
2017-04-06 10:50:00,78.61,78.66,78.57,78.58,32192.0,61.9873,62.0267,61.9558,61.9637,32192.0
2017-04-06 10:55:00,78.59,78.69,78.58,78.67,144391.0,61.9715,62.0504,61.9637,62.0346,144391.0
2017-04-06 11:00:00,78.67,78.73,78.67,78.7,26609.0,62.0346,62.0819,62.0346,62.0583,26609.0
2017-04-06 11:05:00,78.7,78.77,78.69,78.77,35234.0,62.0583,62.1135,62.0504,62.1135,35234.0
2017-04-06 11:10:00,78.78,78.79,78.75,78.78,29529.0,62.1214,62.1292,62.0977,62.1214,29529.0
2017-04-06 11:15:00,78.77,78.84,78.75,78.83,35607.0,62.1135,62.1687,62.0977,62.1608,35607.0
2017-04-06 11:20:00,78.83,78.85,78.77,78.79,41493.0,62.1608,62.1766,62.1135,62.1292,41493.0
2017-04-06 11:25:00,78.78,78.82,78.78,78.8,32181.0,62.1214,62.1529,62.1214,62.1371,32181.0
2017-04-06 11:30:00,78.8,78.82,78.77,78.79,22818.0,62.1371,62.1529,62.1135,62.1292,22818.0
2017-04-06 11:35:00,78.79,78.79,78.76,78.76,16218.0,62.1292,62.1292,62.1056,62.1056,16218.0
2017-04-06 11:40:00,78.76,78.79,78.74,78.78,17022.0,62.1056,62.1292,62.0898,62.1214,17022.0
2017-04-06 11:45:00,78.78,78.85,78.76,78.84,18379.0,62.1214,62.1766,62.1056,62.1687,18379.0
2017-04-06 11:50:00,78.84,78.86,78.83,78.86,24188.0,62.1687,62.1844,62.1608,62.1844,24188.0
2017-04-06 11:55:00,78.86,78.88,78.83,78.83,26532.0,62.1844,62.2002,62.1608,62.1608,26532.0
2017-04-06 12:00:00,78.84,78.86,78.83,78.83,16912.0,62.1687,62.1844,62.1608,62.1608,16912.0
2017-04-06 12:05:00,78.84,78.85,78.8,78.83,19719.0,62.1687,62.1766,62.1371,62.1608,19719.0
2017-04-06 12:10:00,78.83,78.9,78.83,78.89,26600.0,62.1608,62.216,62.1608,62.2081,26600.0
2017-04-06 12:15:00,78.89,78.89,78.85,78.85,11400.0,62.2081,62.2081,62.1766,62.1766,11400.0
2017-04-06 12:20:00,78.86,78.87,78.83,78.84,25178.0,62.1844,62.1923,62.1608,62.1687,25178.0
2017-04-06 12:25:00,78.84,78.89,78.82,78.88,143711.0,62.1687,62.2081,62.1529,62.2002,143711.0
2017-04-06 12:30:00,78.88,78.9,78.82,78.82,45797.0,62.2002,62.216,62.1529,62.1529,45797.0
2017-04-06 12:35:00,78.81,78.82,78.75,78.78,46514.0,62.145,62.1529,62.0977,62.1214,46514.0
2017-04-06 12:40:00,78.78,78.8,78.77,78.79,12000.0,62.1214,62.1371,62.1135,62.1292,12000.0
2017-04-06 12:45:00,78.79,78.79,78.74,78.78,21091.0,62.1292,62.1292,62.0898,62.1214,21091.0
2017-04-06 12:50:00,78.79,78.8,78.78,78.79,22711.0,62.1292,62.1371,62.1214,62.1292,22711.0
2017-04-06 12:55:00,78.79,78.8,78.78,78.79,13374.0,62.1292,62.1371,62.1214,62.1292,13374.0
2017-04-06 13:00:00,78.79,78.83,78.79,78.79,17619.0,62.1292,62.1608,62.1292,62.1292,17619.0
2017-04-06 13:05:00,78.8,78.83,78.79,78.83,18616.0,62.1371,62.1608,62.1292,62.1608,18616.0
2017-04-06 13:10:00,78.83,78.83,78.81,78.83,7360.0,62.1608,62.1608,62.145,62.1608,7360.0
2017-04-06 13:15:00,78.83,78.88,78.82,78.88,9260.0,62.1608,62.2002,62.1529,62.2002,9260.0
2017-04-06 13:20:00,78.88,78.9,78.86,78.89,33276.0,62.2002,62.216,62.1844,62.2081,33276.0
2017-04-06 13:25:00,78.9,78.93,78.9,78.92,19580.0,62.216,62.2396,62.216,62.2318,19580.0
2017-04-06 13:30:00,78.93,78.95,78.91,78.94,44439.0,62.2396,62.2554,62.2239,62.2475,44439.0
2017-04-06 13:35:00,78.95,78.96,78.91,78.92,64853.0,62.2554,62.2633,62.2239,62.2318,64853.0
2017-04-06 13:40:00,78.92,78.92,78.87,78.87,14174.0,62.2318,62.2318,62.1923,62.1923,14174.0
2017-04-06 13:45:00,78.87,78.9,78.86,78.89,13661.0,62.1923,62.216,62.1844,62.2081,13661.0
2017-04-06 13:50:00,78.89,78.97,78.89,78.95,17143.0,62.2081,62.2712,62.2081,62.2554,17143.0
2017-04-06 13:55:00,78.94,78.94,78.9,78.9,19496.0,62.2475,62.2475,62.216,62.216,19496.0
2017-04-06 14:00:00,78.9,78.91,78.85,78.88,35310.0,62.216,62.2239,62.1766,62.2002,35310.0
2017-04-06 14:05:00,78.89,78.9,78.88,78.9,13554.0,62.2081,62.216,62.2002,62.216,13554.0
2017-04-06 14:10:00,78.9,78.96,78.9,78.95,24664.0,62.216,62.2633,62.216,62.2554,24664.0
2017-04-06 14:15:00,78.94,78.98,78.94,78.96,28541.0,62.2475,62.2791,62.2475,62.2633,28541.0
2017-04-06 14:20:00,78.96,79.0,78.95,78.98,20576.0,62.2633,62.2948,62.2554,62.2791,20576.0
2017-04-06 14:25:00,78.98,78.99,78.91,78.93,24728.0,62.2791,62.287,62.2239,62.2396,24728.0
2017-04-06 14:30:00,78.93,79.0,78.93,79.0,68468.0,62.2396,62.2948,62.2396,62.2948,68468.0
2017-04-06 14:35:00,78.99,79.02,78.96,79.02,45997.0,62.287,62.3106,62.2633,62.3106,45997.0
2017-04-06 14:40:00,79.02,79.08,79.01,79.08,26938.0,62.3106,62.3579,62.3027,62.3579,26938.0
2017-04-06 14:45:00,79.08,79.11,78.95,78.99,65126.0,62.3579,62.3816,62.2554,62.287,65126.0
2017-04-06 14:50:00,78.98,78.98,78.93,78.94,82088.0,62.2791,62.2791,62.2396,62.2475,82088.0
2017-04-06 14:55:00,78.93,78.97,78.91,78.95,84932.0,62.2396,62.2712,62.2239,62.2554,84932.0
2017-04-06 15:00:00,78.95,79.0,78.94,78.98,38464.0,62.2554,62.2948,62.2475,62.2791,38464.0
2017-04-06 15:05:00,78.98,79.08,78.97,79.06,64542.0,62.2791,62.3579,62.2712,62.3422,64542.0
2017-04-06 15:10:00,79.05,79.06,78.97,78.98,62334.0,62.3343,62.3422,62.2712,62.2791,62334.0
2017-04-06 15:15:00,78.99,79.06,78.98,79.05,49608.0,62.287,62.3422,62.2791,62.3343,49608.0
2017-04-06 15:20:00,79.05,79.05,78.96,78.96,41022.0,62.3343,62.3343,62.2633,62.2633,41022.0
2017-04-06 15:25:00,78.96,79.02,78.92,79.0,41952.0,62.2633,62.3106,62.2318,62.2948,41952.0
2017-04-06 15:30:00,79.0,79.01,78.86,78.89,177352.0,62.2948,62.3027,62.1844,62.2081,177352.0
2017-04-06 15:35:00,78.88,78.92,78.87,78.87,114089.0,62.2002,62.2318,62.1923,62.1923,114089.0
2017-04-06 15:40:00,78.87,78.92,78.86,78.87,67149.0,62.1923,62.2318,62.1844,62.1923,67149.0
2017-04-06 15:45:00,78.88,78.96,78.87,78.95,106963.0,62.2002,62.2633,62.1923,62.2554,106963.0
2017-04-06 15:50:00,78.95,79.04,78.94,79.03,479255.0,62.2554,62.3264,62.2475,62.3185,479255.0
2017-04-06 15:55:00,79.04,79.11,79.0,79.02,1029981.0,62.3264,62.3816,62.2948,62.3106,1029981.0
2017-04-07 09:30:00,79.13,79.18,78.91,78.96,74868.0,62.3974,62.4368,62.2239,62.2633,74868.0
2017-04-07 09:35:00,78.96,79.32,78.92,79.24,311260.0,62.2633,62.5472,62.2318,62.4841,311260.0
2017-04-07 09:40:00,79.23,79.26,79.17,79.18,80086.0,62.4762,62.4999,62.4289,62.4368,80086.0
2017-04-07 09:45:00,79.19,79.31,79.18,79.27,129941.0,62.4447,62.5393,62.4368,62.5077,129941.0
2017-04-07 09:50:00,79.27,79.38,79.14,79.15,141926.0,62.5077,62.5945,62.4052,62.4131,141926.0
2017-04-07 09:55:00,79.15,79.18,79.07,79.12,45725.0,62.4131,62.4368,62.35,62.3895,45725.0
2017-04-07 10:00:00,79.11,79.4,79.09,79.39,113157.0,62.3816,62.6103,62.3658,62.6024,113157.0
2017-04-07 10:05:00,79.39,79.39,79.3,79.32,94744.0,62.6024,62.6024,62.5314,62.5472,94744.0
2017-04-07 10:10:00,79.31,79.42,79.3,79.39,64323.0,62.5393,62.626,62.5314,62.6024,64323.0
2017-04-07 10:15:00,79.39,79.39,79.32,79.37,28182.0,62.6024,62.6024,62.5472,62.5866,28182.0
2017-04-07 10:20:00,79.37,79.39,79.33,79.37,40941.0,62.5866,62.6024,62.5551,62.5866,40941.0
2017-04-07 10:25:00,79.37,79.37,79.29,79.34,43512.0,62.5866,62.5866,62.5235,62.5629,43512.0
2017-04-07 10:30:00,79.35,79.36,79.29,79.3,23236.0,62.5708,62.5787,62.5235,62.5314,23236.0
2017-04-07 10:35:00,79.31,79.31,79.22,79.3,71170.0,62.5393,62.5393,62.4683,62.5314,71170.0
2017-04-07 10:40:00,79.29,79.34,79.28,79.28,42250.0,62.5235,62.5629,62.5156,62.5156,42250.0
2017-04-07 10:45:00,79.27,79.31,79.26,79.3,44220.0,62.5077,62.5393,62.4999,62.5314,44220.0
2017-04-07 10:50:00,79.29,79.32,79.27,79.29,90550.0,62.5235,62.5472,62.5077,62.5235,90550.0
2017-04-07 10:55:00,79.28,79.29,79.21,79.29,34367.0,62.5156,62.5235,62.4604,62.5235,34367.0
2017-04-07 11:00:00,79.28,79.32,79.24,79.25,31594.0,62.5156,62.5472,62.4841,62.492,31594.0
2017-04-07 11:05:00,79.25,79.28,79.24,79.25,29753.0,62.492,62.5156,62.4841,62.492,29753.0
2017-04-07 11:10:00,79.25,79.26,79.18,79.24,46893.0,62.492,62.4999,62.4368,62.4841,46893.0
2017-04-07 11:15:00,79.24,79.31,79.24,79.3,76649.0,62.4841,62.5393,62.4841,62.5314,76649.0
2017-04-07 11:20:00,79.3,79.3,79.23,79.24,25844.0,62.5314,62.5314,62.4762,62.4841,25844.0
2017-04-07 11:25:00,79.24,79.28,79.23,79.27,37325.0,62.4841,62.5156,62.4762,62.5077,37325.0
2017-04-07 11:30:00,79.27,79.32,79.24,79.3,20765.0,62.5077,62.5472,62.4841,62.5314,20765.0
2017-04-07 11:35:00,79.31,79.33,79.28,79.28,11202.0,62.5393,62.5551,62.5156,62.5156,11202.0
2017-04-07 11:40:00,79.29,79.3,79.25,79.26,21054.0,62.5235,62.5314,62.492,62.4999,21054.0
2017-04-07 11:45:00,79.26,79.31,79.26,79.31,22285.0,62.4999,62.5393,62.4999,62.5393,22285.0
2017-04-07 11:50:00,79.32,79.34,79.28,79.29,285263.0,62.5472,62.5629,62.5156,62.5235,285263.0
2017-04-07 11:55:00,79.29,79.32,79.25,79.27,253791.0,62.5235,62.5472,62.492,62.5077,253791.0
2017-04-07 12:00:00,79.27,79.29,79.25,79.26,27835.0,62.5077,62.5235,62.492,62.4999,27835.0
2017-04-07 12:05:00,79.27,79.3,79.26,79.29,69465.0,62.5077,62.5314,62.4999,62.5235,69465.0
2017-04-07 12:10:00,79.29,79.35,79.29,79.33,53148.0,62.5235,62.5708,62.5235,62.5551,53148.0
2017-04-07 12:15:00,79.33,79.35,79.27,79.27,76815.0,62.5551,62.5708,62.5077,62.5077,76815.0
2017-04-07 12:20:00,79.28,79.29,79.27,79.29,10910.0,62.5156,62.5235,62.5077,62.5235,10910.0
2017-04-07 12:25:00,79.29,79.35,79.28,79.34,66483.0,62.5235,62.5708,62.5156,62.5629,66483.0
2017-04-07 12:30:00,79.35,79.39,79.34,79.39,9040.0,62.5708,62.6024,62.5629,62.6024,9040.0
2017-04-07 12:35:00,79.39,79.39,79.36,79.37,14350.0,62.6024,62.6024,62.5787,62.5866,14350.0
2017-04-07 12:40:00,79.36,79.39,79.34,79.36,32107.0,62.5787,62.6024,62.5629,62.5787,32107.0
2017-04-07 12:45:00,79.35,79.36,79.34,79.35,11013.0,62.5708,62.5787,62.5629,62.5708,11013.0
2017-04-07 12:50:00,79.35,79.39,79.35,79.37,28835.0,62.5708,62.6024,62.5708,62.5866,28835.0
2017-04-07 12:55:00,79.37,79.37,79.31,79.32,32237.0,62.5866,62.5866,62.5393,62.5472,32237.0
2017-04-07 13:00:00,79.32,79.33,79.26,79.28,49801.0,62.5472,62.5551,62.4999,62.5156,49801.0
2017-04-07 13:05:00,79.28,79.33,79.28,79.32,21316.0,62.5156,62.5551,62.5156,62.5472,21316.0
2017-04-07 13:10:00,79.33,79.37,79.31,79.36,20070.0,62.5551,62.5866,62.5393,62.5787,20070.0
2017-04-07 13:15:00,79.36,79.37,79.34,79.37,30875.0,62.5787,62.5866,62.5629,62.5866,30875.0
2017-04-07 13:20:00,79.37,79.37,79.33,79.33,6130.0,62.5866,62.5866,62.5551,62.5551,6130.0
2017-04-07 13:25:00,79.33,79.41,79.32,79.39,12340.0,62.5551,62.6181,62.5472,62.6024,12340.0
2017-04-07 13:30:00,79.39,79.43,79.36,79.38,32812.0,62.6024,62.6339,62.5787,62.5945,32812.0
2017-04-07 13:35:00,79.38,79.38,79.31,79.32,26574.0,62.5945,62.5945,62.5393,62.5472,26574.0
2017-04-07 13:40:00,79.31,79.35,79.3,79.34,25601.0,62.5393,62.5708,62.5314,62.5629,25601.0
2017-04-07 13:45:00,79.34,79.35,79.29,79.3,56021.0,62.5629,62.5708,62.5235,62.5314,56021.0
2017-04-07 13:50:00,79.29,79.31,79.27,79.29,44599.0,62.5235,62.5393,62.5077,62.5235,44599.0
2017-04-07 13:55:00,79.29,79.3,79.26,79.27,21904.0,62.5235,62.5314,62.4999,62.5077,21904.0
2017-04-07 14:00:00,79.28,79.31,79.27,79.3,26015.0,62.5156,62.5393,62.5077,62.5314,26015.0
2017-04-07 14:05:00,79.3,79.31,79.28,79.3,24476.0,62.5314,62.5393,62.5156,62.5314,24476.0
2017-04-07 14:10:00,79.3,79.31,79.27,79.28,18754.0,62.5314,62.5393,62.5077,62.5156,18754.0
2017-04-07 14:15:00,79.28,79.29,79.24,79.25,44363.0,62.5156,62.5235,62.4841,62.492,44363.0
2017-04-07 14:20:00,79.24,79.3,79.24,79.29,32650.0,62.4841,62.5314,62.4841,62.5235,32650.0
2017-04-07 14:25:00,79.29,79.3,79.28,79.29,38714.0,62.5235,62.5314,62.5156,62.5235,38714.0
2017-04-07 14:30:00,79.29,79.31,79.28,79.28,15703.0,62.5235,62.5393,62.5156,62.5156,15703.0
2017-04-07 14:35:00,79.29,79.29,79.21,79.21,41891.0,62.5235,62.5235,62.4604,62.4604,41891.0
2017-04-07 14:40:00,79.21,79.25,79.2,79.22,22011.0,62.4604,62.492,62.4526,62.4683,22011.0
2017-04-07 14:45:00,79.22,79.3,79.22,79.26,21672.0,62.4683,62.5314,62.4683,62.4999,21672.0
2017-04-07 14:50:00,79.25,79.26,79.18,79.19,33249.0,62.492,62.4999,62.4368,62.4447,33249.0
2017-04-07 14:55:00,79.19,79.22,79.19,79.2,35767.0,62.4447,62.4683,62.4447,62.4526,35767.0
2017-04-07 15:00:00,79.2,79.22,79.18,79.2,15144.0,62.4526,62.4683,62.4368,62.4526,15144.0
2017-04-07 15:05:00,79.19,79.19,79.16,79.16,15325.0,62.4447,62.4447,62.421,62.421,15325.0
2017-04-07 15:10:00,79.16,79.23,79.16,79.23,29666.0,62.421,62.4762,62.421,62.4762,29666.0
2017-04-07 15:15:00,79.24,79.24,79.17,79.19,20900.0,62.4841,62.4841,62.4289,62.4447,20900.0
2017-04-07 15:20:00,79.18,79.22,79.13,79.22,122852.0,62.4368,62.4683,62.3974,62.4683,122852.0
2017-04-07 15:25:00,79.22,79.29,79.22,79.25,90297.0,62.4683,62.5235,62.4683,62.492,90297.0
2017-04-07 15:30:00,79.24,79.25,79.16,79.2,66025.0,62.4841,62.492,62.421,62.4526,66025.0
2017-04-07 15:35:00,79.19,79.22,79.17,79.2,47630.0,62.4447,62.4683,62.4289,62.4526,47630.0
2017-04-07 15:40:00,79.2,79.21,79.12,79.12,68337.0,62.4526,62.4604,62.3895,62.3895,68337.0
2017-04-07 15:45:00,79.13,79.17,79.11,79.16,218338.0,62.3974,62.4289,62.3816,62.421,218338.0
2017-04-07 15:50:00,79.16,79.17,79.11,79.12,136334.0,62.421,62.4289,62.3816,62.3895,136334.0
2017-04-07 15:55:00,79.12,79.16,79.1,79.14,662447.0,62.3895,62.421,62.3737,62.4052,662447.0
2017-04-10 09:30:00,79.26,79.26,78.86,79.14,101683.0,62.4999,62.4999,62.1844,62.4052,101683.0
2017-04-10 09:35:00,79.16,79.22,79.06,79.13,102649.0,62.421,62.4683,62.3422,62.3974,102649.0
2017-04-10 09:40:00,79.13,79.2,79.08,79.18,59881.0,62.3974,62.4526,62.3579,62.4368,59881.0
2017-04-10 09:45:00,79.18,79.19,79.11,79.17,85822.0,62.4368,62.4447,62.3816,62.4289,85822.0
2017-04-10 09:50:00,79.17,79.23,79.17,79.22,46516.0,62.4289,62.4762,62.4289,62.4683,46516.0
2017-04-10 09:55:00,79.23,79.36,79.21,79.36,87422.0,62.4762,62.5787,62.4604,62.5787,87422.0
2017-04-10 10:00:00,79.36,79.46,79.29,79.43,106454.0,62.5787,62.6576,62.5235,62.6339,106454.0
2017-04-10 10:05:00,79.42,79.51,79.41,79.46,43238.0,62.626,62.697,62.6181,62.6576,43238.0
2017-04-10 10:10:00,79.46,79.46,79.4,79.44,72570.0,62.6576,62.6576,62.6103,62.6418,72570.0
2017-04-10 10:15:00,79.44,79.49,79.4,79.44,77215.0,62.6418,62.6812,62.6103,62.6418,77215.0
2017-04-10 10:20:00,79.44,79.45,79.37,79.43,52335.0,62.6418,62.6497,62.5866,62.6339,52335.0
2017-04-10 10:25:00,79.43,79.46,79.38,79.42,61578.0,62.6339,62.6576,62.5945,62.626,61578.0
2017-04-10 10:30:00,79.42,79.46,79.37,79.46,85682.0,62.626,62.6576,62.5866,62.6576,85682.0
2017-04-10 10:35:00,79.46,79.49,79.36,79.37,52743.0,62.6576,62.6812,62.5787,62.5866,52743.0
2017-04-10 10:40:00,79.37,79.44,79.34,79.42,74148.0,62.5866,62.6418,62.5629,62.626,74148.0
2017-04-10 10:45:00,79.42,79.47,79.38,79.45,43817.0,62.626,62.6655,62.5945,62.6497,43817.0
2017-04-10 10:50:00,79.45,79.46,79.42,79.43,53383.0,62.6497,62.6576,62.626,62.6339,53383.0
2017-04-10 10:55:00,79.42,79.43,79.37,79.37,20119.0,62.626,62.6339,62.5866,62.5866,20119.0
2017-04-10 11:00:00,79.36,79.36,79.3,79.35,33850.0,62.5787,62.5787,62.5314,62.5708,33850.0
2017-04-10 11:05:00,79.34,79.39,79.31,79.38,128230.0,62.5629,62.6024,62.5393,62.5945,128230.0
2017-04-10 11:10:00,79.38,79.41,79.37,79.39,36415.0,62.5945,62.6181,62.5866,62.6024,36415.0
2017-04-10 11:15:00,79.4,79.48,79.4,79.45,28045.0,62.6103,62.6733,62.6103,62.6497,28045.0
2017-04-10 11:20:00,79.47,79.51,79.44,79.49,32472.0,62.6655,62.697,62.6418,62.6812,32472.0
2017-04-10 11:25:00,79.49,79.5,79.43,79.44,21500.0,62.6812,62.6891,62.6339,62.6418,21500.0
2017-04-10 11:30:00,79.44,79.45,79.34,79.34,52641.0,62.6418,62.6497,62.5629,62.5629,52641.0
2017-04-10 11:35:00,79.33,79.35,79.28,79.29,23786.0,62.5551,62.5708,62.5156,62.5235,23786.0
2017-04-10 11:40:00,79.29,79.33,79.25,79.33,31166.0,62.5235,62.5551,62.492,62.5551,31166.0
2017-04-10 11:45:00,79.33,79.34,79.31,79.32,21030.0,62.5551,62.5629,62.5393,62.5472,21030.0
2017-04-10 11:50:00,79.33,79.41,79.33,79.39,9775.0,62.5551,62.6181,62.5551,62.6024,9775.0
2017-04-10 11:55:00,79.39,79.46,79.39,79.45,18211.0,62.6024,62.6576,62.6024,62.6497,18211.0
2017-04-10 12:00:00,79.45,79.48,79.43,79.45,34909.0,62.6497,62.6733,62.6339,62.6497,34909.0
2017-04-10 12:05:00,79.45,79.45,79.39,79.39,14681.0,62.6497,62.6497,62.6024,62.6024,14681.0
2017-04-10 12:10:00,79.4,79.4,79.29,79.31,40596.0,62.6103,62.6103,62.5235,62.5393,40596.0
2017-04-10 12:15:00,79.31,79.33,79.29,79.31,25643.0,62.5393,62.5551,62.5235,62.5393,25643.0
2017-04-10 12:20:00,79.31,79.35,79.31,79.33,21878.0,62.5393,62.5708,62.5393,62.5551,21878.0
2017-04-10 12:25:00,79.32,79.36,79.27,79.28,284134.0,62.5472,62.5787,62.5077,62.5156,284134.0
2017-04-10 12:30:00,79.28,79.31,79.24,79.28,198298.0,62.5156,62.5393,62.4841,62.5156,198298.0
2017-04-10 12:35:00,79.27,79.28,79.25,79.25,143546.0,62.5077,62.5156,62.492,62.492,143546.0
2017-04-10 12:40:00,79.26,79.32,79.26,79.3,34172.0,62.4999,62.5472,62.4999,62.5314,34172.0
2017-04-10 12:45:00,79.31,79.36,79.3,79.36,45385.0,62.5393,62.5787,62.5314,62.5787,45385.0
2017-04-10 12:50:00,79.36,79.39,79.35,79.35,41847.0,62.5787,62.6024,62.5708,62.5708,41847.0
2017-04-10 12:55:00,79.36,79.38,79.35,79.37,36500.0,62.5787,62.5945,62.5708,62.5866,36500.0
2017-04-10 13:00:00,79.36,79.37,79.35,79.36,21292.0,62.5787,62.5866,62.5708,62.5787,21292.0
2017-04-10 13:05:00,79.36,79.39,79.35,79.37,33801.0,62.5787,62.6024,62.5708,62.5866,33801.0
2017-04-10 13:10:00,79.38,79.38,79.33,79.38,15156.0,62.5945,62.5945,62.5551,62.5945,15156.0
2017-04-10 13:15:00,79.38,79.38,79.34,79.35,28799.0,62.5945,62.5945,62.5629,62.5708,28799.0
2017-04-10 13:20:00,79.36,79.41,79.36,79.41,15774.0,62.5787,62.6181,62.5787,62.6181,15774.0
2017-04-10 13:25:00,79.41,79.41,79.38,79.39,11488.0,62.6181,62.6181,62.5945,62.6024,11488.0
2017-04-10 13:30:00,79.4,79.45,79.4,79.43,18268.0,62.6103,62.6497,62.6103,62.6339,18268.0
2017-04-10 13:35:00,79.43,79.52,79.43,79.48,25384.0,62.6339,62.7049,62.6339,62.6733,25384.0
2017-04-10 13:40:00,79.48,79.5,79.46,79.48,36521.0,62.6733,62.6891,62.6576,62.6733,36521.0
2017-04-10 13:45:00,79.48,79.49,79.46,79.47,24255.0,62.6733,62.6812,62.6576,62.6655,24255.0
2017-04-10 13:50:00,79.48,79.51,79.47,79.51,21287.0,62.6733,62.697,62.6655,62.697,21287.0
2017-04-10 13:55:00,79.51,79.53,79.49,79.51,26454.0,62.697,62.7128,62.6812,62.697,26454.0
2017-04-10 14:00:00,79.52,79.52,79.43,79.44,42298.0,62.7049,62.7049,62.6339,62.6418,42298.0
2017-04-10 14:05:00,79.44,79.47,79.44,79.47,24516.0,62.6418,62.6655,62.6418,62.6655,24516.0
2017-04-10 14:10:00,79.47,79.54,79.46,79.54,23244.0,62.6655,62.7207,62.6576,62.7207,23244.0
2017-04-10 14:15:00,79.53,79.55,79.51,79.54,68620.0,62.7128,62.7285,62.697,62.7207,68620.0
2017-04-10 14:20:00,79.55,79.56,79.5,79.55,42281.0,62.7285,62.7364,62.6891,62.7285,42281.0
2017-04-10 14:25:00,79.55,79.56,79.47,79.48,30868.0,62.7285,62.7364,62.6655,62.6733,30868.0
2017-04-10 14:30:00,79.48,79.5,79.45,79.48,15408.0,62.6733,62.6891,62.6497,62.6733,15408.0
2017-04-10 14:35:00,79.48,79.48,79.45,79.46,26200.0,62.6733,62.6733,62.6497,62.6576,26200.0
2017-04-10 14:40:00,79.46,79.53,79.43,79.52,44409.0,62.6576,62.7128,62.6339,62.7049,44409.0
2017-04-10 14:45:00,79.51,79.59,79.5,79.59,49572.0,62.697,62.7601,62.6891,62.7601,49572.0
2017-04-10 14:50:00,79.59,79.62,79.58,79.62,37921.0,62.7601,62.7837,62.7522,62.7837,37921.0
2017-04-10 14:55:00,79.61,79.65,79.61,79.64,24765.0,62.7759,62.8074,62.7759,62.7995,24765.0
2017-04-10 15:00:00,79.65,79.67,79.63,79.64,27153.0,62.8074,62.8232,62.7916,62.7995,27153.0
2017-04-10 15:05:00,79.63,79.68,79.63,79.66,56328.0,62.7916,62.8311,62.7916,62.8153,56328.0
2017-04-10 15:10:00,79.67,79.72,79.64,79.72,105493.0,62.8232,62.8626,62.7995,62.8626,105493.0
2017-04-10 15:15:00,79.71,79.72,79.68,79.69,65826.0,62.8547,62.8626,62.8311,62.8389,65826.0
2017-04-10 15:20:00,79.7,79.7,79.57,79.64,62922.0,62.8468,62.8468,62.7443,62.7995,62922.0
2017-04-10 15:25:00,79.65,79.65,79.57,79.58,102367.0,62.8074,62.8074,62.7443,62.7522,102367.0
2017-04-10 15:30:00,79.58,79.6,79.53,79.56,115337.0,62.7522,62.768,62.7128,62.7364,115337.0
2017-04-10 15:35:00,79.57,79.63,79.55,79.61,59135.0,62.7443,62.7916,62.7285,62.7759,59135.0
2017-04-10 15:40:00,79.61,79.63,79.59,79.59,70108.0,62.7759,62.7916,62.7601,62.7601,70108.0
2017-04-10 15:45:00,79.59,79.6,79.53,79.54,262043.0,62.7601,62.768,62.7128,62.7207,262043.0
2017-04-10 15:50:00,79.54,79.59,79.54,79.58,275129.0,62.7207,62.7601,62.7207,62.7522,275129.0
2017-04-10 15:55:00,79.58,79.67,79.56,79.63,979094.0,62.7522,62.8232,62.7364,62.7916,979094.0
2017-04-11 09:30:00,79.77,79.77,79.65,79.76,126643.0,62.902,62.902,62.8074,62.8941,126643.0
2017-04-11 09:35:00,79.76,79.93,79.71,79.76,178127.0,62.8941,63.0282,62.8547,62.8941,178127.0
2017-04-11 09:40:00,79.75,79.75,79.61,79.67,103590.0,62.8862,62.8862,62.7759,62.8232,103590.0
2017-04-11 09:45:00,79.68,79.83,79.66,79.76,147712.0,62.8311,62.9493,62.8153,62.8941,147712.0
2017-04-11 09:50:00,79.76,79.81,79.7,79.8,48677.0,62.8941,62.9336,62.8468,62.9257,48677.0
2017-04-11 09:55:00,79.79,79.88,79.75,79.87,107153.0,62.9178,62.9888,62.8862,62.9809,107153.0
2017-04-11 10:00:00,79.88,79.92,79.83,79.88,94726.0,62.9888,63.0203,62.9493,62.9888,94726.0
2017-04-11 10:05:00,79.88,79.99,79.86,79.9,161822.0,62.9888,63.0755,62.973,63.0045,161822.0
2017-04-11 10:10:00,79.89,79.91,79.82,79.9,116362.0,62.9966,63.0124,62.9414,63.0045,116362.0
2017-04-11 10:15:00,79.9,79.98,79.88,79.98,44141.0,63.0045,63.0676,62.9888,63.0676,44141.0
2017-04-11 10:20:00,79.98,80.04,79.94,80.02,52238.0,63.0676,63.1149,63.0361,63.0992,52238.0
2017-04-11 10:25:00,80.01,80.01,79.95,79.98,122302.0,63.0913,63.0913,63.044,63.0676,122302.0
2017-04-11 10:30:00,79.99,80.01,79.81,79.83,87430.0,63.0755,63.0913,62.9336,62.9493,87430.0
2017-04-11 10:35:00,79.83,79.91,79.82,79.91,114382.0,62.9493,63.0124,62.9414,63.0124,114382.0
2017-04-11 10:40:00,79.9,79.94,79.82,79.87,114599.0,63.0045,63.0361,62.9414,62.9809,114599.0
2017-04-11 10:45:00,79.87,79.97,79.85,79.92,118668.0,62.9809,63.0597,62.9651,63.0203,118668.0
2017-04-11 10:50:00,79.92,79.94,79.84,79.87,55304.0,63.0203,63.0361,62.9572,62.9809,55304.0
2017-04-11 10:55:00,79.86,79.9,79.81,79.86,266537.0,62.973,63.0045,62.9336,62.973,266537.0
2017-04-11 11:00:00,79.87,79.89,79.82,79.83,45218.0,62.9809,62.9966,62.9414,62.9493,45218.0
2017-04-11 11:05:00,79.83,79.88,79.81,79.81,105400.0,62.9493,62.9888,62.9336,62.9336,105400.0
2017-04-11 11:10:00,79.81,79.82,79.75,79.78,51044.0,62.9336,62.9414,62.8862,62.9099,51044.0
2017-04-11 11:15:00,79.78,79.8,79.76,79.8,24402.0,62.9099,62.9257,62.8941,62.9257,24402.0
2017-04-11 11:20:00,79.79,79.82,79.78,79.78,24395.0,62.9178,62.9414,62.9099,62.9099,24395.0
2017-04-11 11:25:00,79.77,79.77,79.71,79.73,19816.0,62.902,62.902,62.8547,62.8705,19816.0
2017-04-11 11:30:00,79.73,79.75,79.7,79.74,44503.0,62.8705,62.8862,62.8468,62.8784,44503.0
2017-04-11 11:35:00,79.73,79.84,79.72,79.83,22050.0,62.8705,62.9572,62.8626,62.9493,22050.0
2017-04-11 11:40:00,79.82,79.84,79.8,79.82,22070.0,62.9414,62.9572,62.9257,62.9414,22070.0
2017-04-11 11:45:00,79.83,79.85,79.81,79.85,23000.0,62.9493,62.9651,62.9336,62.9651,23000.0
2017-04-11 11:50:00,79.84,79.89,79.82,79.88,29372.0,62.9572,62.9966,62.9414,62.9888,29372.0
2017-04-11 11:55:00,79.88,79.88,79.83,79.87,26705.0,62.9888,62.9888,62.9493,62.9809,26705.0
2017-04-11 12:00:00,79.87,79.89,79.86,79.88,14958.0,62.9809,62.9966,62.973,62.9888,14958.0
2017-04-11 12:05:00,79.89,79.96,79.88,79.95,13162.0,62.9966,63.0518,62.9888,63.044,13162.0
2017-04-11 12:10:00,79.95,79.98,79.93,79.96,39958.0,63.044,63.0676,63.0282,63.0518,39958.0
2017-04-11 12:15:00,79.96,79.96,79.93,79.94,19985.0,63.0518,63.0518,63.0282,63.0361,19985.0
2017-04-11 12:20:00,79.94,79.99,79.93,79.93,22725.0,63.0361,63.0755,63.0282,63.0282,22725.0
2017-04-11 12:25:00,79.94,79.97,79.93,79.96,12510.0,63.0361,63.0597,63.0282,63.0518,12510.0
2017-04-11 12:30:00,79.97,79.98,79.95,79.97,9300.0,63.0597,63.0676,63.044,63.0597,9300.0
2017-04-11 12:35:00,79.97,79.99,79.96,79.96,19650.0,63.0597,63.0755,63.0518,63.0518,19650.0
2017-04-11 12:40:00,79.96,79.96,79.91,79.91,62975.0,63.0518,63.0518,63.0124,63.0124,62975.0
2017-04-11 12:45:00,79.92,79.96,79.92,79.94,17562.0,63.0203,63.0518,63.0203,63.0361,17562.0
2017-04-11 12:50:00,79.94,80.0,79.93,79.96,14946.0,63.0361,63.0834,63.0282,63.0518,14946.0
2017-04-11 12:55:00,79.97,80.0,79.95,79.98,15200.0,63.0597,63.0834,63.044,63.0676,15200.0
2017-04-11 13:00:00,79.99,79.99,79.92,79.92,69470.0,63.0755,63.0755,63.0203,63.0203,69470.0
2017-04-11 13:05:00,79.92,79.95,79.92,79.92,47156.0,63.0203,63.044,63.0203,63.0203,47156.0
2017-04-11 13:10:00,79.92,80.03,79.92,80.03,29902.0,63.0203,63.107,63.0203,63.107,29902.0
2017-04-11 13:15:00,80.03,80.05,80.0,80.05,26594.0,63.107,63.1228,63.0834,63.1228,26594.0
2017-04-11 13:20:00,80.05,80.1,80.05,80.09,23890.0,63.1228,63.1622,63.1228,63.1544,23890.0
2017-04-11 13:25:00,80.09,80.11,80.08,80.1,40685.0,63.1544,63.1701,63.1465,63.1622,40685.0
2017-04-11 13:30:00,80.11,80.19,80.09,80.17,273282.0,63.1701,63.2332,63.1544,63.2174,273282.0
2017-04-11 13:35:00,80.16,80.19,80.14,80.18,263353.0,63.2096,63.2332,63.1938,63.2253,263353.0
2017-04-11 13:40:00,80.17,80.17,80.09,80.12,180969.0,63.2174,63.2174,63.1544,63.178,180969.0
2017-04-11 13:45:00,80.11,80.12,80.1,80.1,11900.0,63.1701,63.178,63.1622,63.1622,11900.0
2017-04-11 13:50:00,80.1,80.13,80.1,80.11,23000.0,63.1622,63.1859,63.1622,63.1701,23000.0
2017-04-11 13:55:00,80.11,80.12,80.09,80.12,24885.0,63.1701,63.178,63.1544,63.178,24885.0
2017-04-11 14:00:00,80.12,80.16,80.11,80.13,46475.0,63.178,63.2096,63.1701,63.1859,46475.0
2017-04-11 14:05:00,80.13,80.2,80.13,80.19,53732.0,63.1859,63.2411,63.1859,63.2332,53732.0
2017-04-11 14:10:00,80.19,80.2,80.16,80.17,60525.0,63.2332,63.2411,63.2096,63.2174,60525.0
2017-04-11 14:15:00,80.17,80.18,80.13,80.13,27282.0,63.2174,63.2253,63.1859,63.1859,27282.0
2017-04-11 14:20:00,80.14,80.19,80.13,80.18,26926.0,63.1938,63.2332,63.1859,63.2253,26926.0
2017-04-11 14:25:00,80.19,80.22,80.18,80.2,75946.0,63.2332,63.2569,63.2253,63.2411,75946.0
2017-04-11 14:30:00,80.19,80.2,80.12,80.15,47793.0,63.2332,63.2411,63.178,63.2017,47793.0
2017-04-11 14:35:00,80.16,80.18,80.13,80.17,35668.0,63.2096,63.2253,63.1859,63.2174,35668.0
2017-04-11 14:40:00,80.17,80.19,80.15,80.15,18100.0,63.2174,63.2332,63.2017,63.2017,18100.0
2017-04-11 14:45:00,80.15,80.18,80.12,80.13,200078.0,63.2017,63.2253,63.178,63.1859,200078.0
2017-04-11 14:50:00,80.12,80.17,80.11,80.15,70671.0,63.178,63.2174,63.1701,63.2017,70671.0
2017-04-11 14:55:00,80.15,80.16,80.06,80.07,38496.0,63.2017,63.2096,63.1307,63.1386,38496.0
2017-04-11 15:00:00,80.06,80.09,80.04,80.04,47180.0,63.1307,63.1544,63.1149,63.1149,47180.0
2017-04-11 15:05:00,80.04,80.08,80.0,80.04,79375.0,63.1149,63.1465,63.0834,63.1149,79375.0
2017-04-11 15:10:00,80.04,80.09,80.04,80.08,38345.0,63.1149,63.1544,63.1149,63.1465,38345.0
2017-04-11 15:15:00,80.07,80.09,79.97,80.01,284634.0,63.1386,63.1544,63.0597,63.0913,284634.0
2017-04-11 15:20:00,80.0,80.02,79.99,80.0,60268.0,63.0834,63.0992,63.0755,63.0834,60268.0
2017-04-11 15:25:00,80.01,80.02,79.98,80.01,69559.0,63.0913,63.0992,63.0676,63.0913,69559.0
2017-04-11 15:30:00,80.01,80.03,79.99,80.03,80169.0,63.0913,63.107,63.0755,63.107,80169.0
2017-04-11 15:35:00,80.03,80.07,80.01,80.04,65465.0,63.107,63.1386,63.0913,63.1149,65465.0
2017-04-11 15:40:00,80.04,80.05,79.99,80.02,67767.0,63.1149,63.1228,63.0755,63.0992,67767.0
2017-04-11 15:45:00,80.01,80.07,79.99,80.04,289721.0,63.0913,63.1386,63.0755,63.1149,289721.0
2017-04-11 15:50:00,80.04,80.11,80.03,80.08,331065.0,63.1149,63.1701,63.107,63.1465,331065.0
2017-04-11 15:55:00,80.08,80.13,80.02,80.12,850155.0,63.1465,63.1859,63.0992,63.178,850155.0
2017-04-12 09:30:00,80.08,80.15,79.9,80.13,58380.0,63.1465,63.2017,63.0045,63.1859,58380.0
2017-04-12 09:35:00,80.12,80.14,79.91,79.99,86423.0,63.178,63.1938,63.0124,63.0755,86423.0
2017-04-12 09:40:00,79.97,80.05,79.96,79.96,116909.0,63.0597,63.1228,63.0518,63.0518,116909.0
2017-04-12 09:45:00,79.97,80.0,79.93,79.97,104969.0,63.0597,63.0834,63.0282,63.0597,104969.0
2017-04-12 09:50:00,79.97,80.09,79.9,80.04,96502.0,63.0597,63.1544,63.0045,63.1149,96502.0
2017-04-12 09:55:00,80.04,80.14,80.0,80.14,47569.0,63.1149,63.1938,63.0834,63.1938,47569.0
2017-04-12 10:00:00,80.14,80.17,80.04,80.1,59234.0,63.1938,63.2174,63.1149,63.1622,59234.0
2017-04-12 10:05:00,80.11,80.17,80.1,80.11,112261.0,63.1701,63.2174,63.1622,63.1701,112261.0
2017-04-12 10:10:00,80.11,80.16,80.06,80.15,60300.0,63.1701,63.2096,63.1307,63.2017,60300.0
2017-04-12 10:15:00,80.16,80.29,80.15,80.24,133310.0,63.2096,63.3121,63.2017,63.2726,133310.0
2017-04-12 10:20:00,80.24,80.27,80.17,80.19,64088.0,63.2726,63.2963,63.2174,63.2332,64088.0
2017-04-12 10:25:00,80.19,80.28,80.19,80.24,55820.0,63.2332,63.3042,63.2332,63.2726,55820.0
2017-04-12 10:30:00,80.25,80.31,80.24,80.25,103499.0,63.2805,63.3278,63.2726,63.2805,103499.0
2017-04-12 10:35:00,80.25,80.28,80.2,80.26,67600.0,63.2805,63.3042,63.2411,63.2884,67600.0
2017-04-12 10:40:00,80.26,80.26,80.18,80.19,34080.0,63.2884,63.2884,63.2253,63.2332,34080.0
2017-04-12 10:45:00,80.19,80.2,80.11,80.17,55591.0,63.2332,63.2411,63.1701,63.2174,55591.0
2017-04-12 10:50:00,80.17,80.23,80.17,80.2,10283.0,63.2174,63.2647,63.2174,63.2411,10283.0
2017-04-12 10:55:00,80.2,80.2,80.14,80.19,18977.0,63.2411,63.2411,63.1938,63.2332,18977.0
2017-04-12 11:00:00,80.19,80.2,80.15,80.19,16532.0,63.2332,63.2411,63.2017,63.2332,16532.0
2017-04-12 11:05:00,80.19,80.2,80.16,80.18,21167.0,63.2332,63.2411,63.2096,63.2253,21167.0
2017-04-12 11:10:00,80.18,80.19,80.16,80.19,11200.0,63.2253,63.2332,63.2096,63.2332,11200.0
2017-04-12 11:15:00,80.18,80.19,80.15,80.17,22887.0,63.2253,63.2332,63.2017,63.2174,22887.0
2017-04-12 11:20:00,80.17,80.19,80.14,80.16,50804.0,63.2174,63.2332,63.1938,63.2096,50804.0
2017-04-12 11:25:00,80.16,80.25,80.15,80.25,77216.0,63.2096,63.2805,63.2017,63.2805,77216.0
2017-04-12 11:30:00,80.24,80.27,80.22,80.25,23417.0,63.2726,63.2963,63.2569,63.2805,23417.0
2017-04-12 11:35:00,80.26,80.26,80.18,80.21,21551.0,63.2884,63.2884,63.2253,63.249,21551.0
2017-04-12 11:40:00,80.2,80.2,80.14,80.19,25515.0,63.2411,63.2411,63.1938,63.2332,25515.0
2017-04-12 11:45:00,80.18,80.18,80.11,80.12,37409.0,63.2253,63.2253,63.1701,63.178,37409.0
2017-04-12 11:50:00,80.11,80.13,80.08,80.13,30914.0,63.1701,63.1859,63.1465,63.1859,30914.0
2017-04-12 11:55:00,80.13,80.18,80.13,80.18,16115.0,63.1859,63.2253,63.1859,63.2253,16115.0
2017-04-12 12:00:00,80.18,80.19,80.14,80.16,21782.0,63.2253,63.2332,63.1938,63.2096,21782.0
2017-04-12 12:05:00,80.17,80.17,80.13,80.13,22068.0,63.2174,63.2174,63.1859,63.1859,22068.0
2017-04-12 12:10:00,80.13,80.13,80.1,80.11,13475.0,63.1859,63.1859,63.1622,63.1701,13475.0
2017-04-12 12:15:00,80.12,80.14,80.08,80.1,19629.0,63.178,63.1938,63.1465,63.1622,19629.0
2017-04-12 12:20:00,80.08,80.11,80.01,80.02,32741.0,63.1465,63.1701,63.0913,63.0992,32741.0
2017-04-12 12:25:00,80.01,80.02,79.99,80.0,57640.0,63.0913,63.0992,63.0755,63.0834,57640.0
2017-04-12 12:30:00,80.0,80.05,79.99,80.04,29547.0,63.0834,63.1228,63.0755,63.1149,29547.0
2017-04-12 12:35:00,80.03,80.04,80.02,80.02,16830.0,63.107,63.1149,63.0992,63.0992,16830.0
2017-04-12 12:40:00,80.02,80.04,79.99,80.04,18324.0,63.0992,63.1149,63.0755,63.1149,18324.0
2017-04-12 12:45:00,80.03,80.05,80.02,80.03,24635.0,63.107,63.1228,63.0992,63.107,24635.0
2017-04-12 12:50:00,80.04,80.04,79.96,79.97,69858.0,63.1149,63.1149,63.0518,63.0597,69858.0
2017-04-12 12:55:00,79.97,80.0,79.96,79.99,35317.0,63.0597,63.0834,63.0518,63.0755,35317.0
2017-04-12 13:00:00,79.99,80.01,79.97,80.01,29066.0,63.0755,63.0913,63.0597,63.0913,29066.0
2017-04-12 13:05:00,80.01,80.04,80.0,80.03,25867.0,63.0913,63.1149,63.0834,63.107,25867.0
2017-04-12 13:10:00,80.03,80.06,80.0,80.02,20750.0,63.107,63.1307,63.0834,63.0992,20750.0
2017-04-12 13:15:00,80.02,80.05,80.02,80.05,8996.0,63.0992,63.1228,63.0992,63.1228,8996.0
2017-04-12 13:20:00,80.04,80.04,79.96,80.0,25577.0,63.1149,63.1149,63.0518,63.0834,25577.0
2017-04-12 13:25:00,79.99,79.99,79.95,79.98,15288.0,63.0755,63.0755,63.044,63.0676,15288.0
2017-04-12 13:30:00,79.98,80.0,79.95,80.0,11351.0,63.0676,63.0834,63.044,63.0834,11351.0
2017-04-12 13:35:00,79.99,80.04,79.97,80.04,18418.0,63.0755,63.1149,63.0597,63.1149,18418.0
2017-04-12 13:40:00,80.05,80.08,80.05,80.07,16980.0,63.1228,63.1465,63.1228,63.1386,16980.0
2017-04-12 13:45:00,80.07,80.07,79.99,80.03,26563.0,63.1386,63.1386,63.0755,63.107,26563.0
2017-04-12 13:50:00,80.02,80.02,79.95,79.96,17370.0,63.0992,63.0992,63.044,63.0518,17370.0
2017-04-12 13:55:00,79.96,80.02,79.92,80.0,37547.0,63.0518,63.0992,63.0203,63.0834,37547.0
2017-04-12 14:00:00,80.02,80.02,79.95,79.97,17504.0,63.0992,63.0992,63.044,63.0597,17504.0
2017-04-12 14:05:00,79.98,80.07,79.98,80.05,27184.0,63.0676,63.1386,63.0676,63.1228,27184.0
2017-04-12 14:10:00,80.04,80.09,80.04,80.06,11800.0,63.1149,63.1544,63.1149,63.1307,11800.0
2017-04-12 14:15:00,80.06,80.06,80.01,80.01,21202.0,63.1307,63.1307,63.0913,63.0913,21202.0
2017-04-12 14:20:00,80.01,80.01,79.98,80.0,29813.0,63.0913,63.0913,63.0676,63.0834,29813.0
2017-04-12 14:25:00,80.0,80.02,79.98,80.02,18909.0,63.0834,63.0992,63.0676,63.0992,18909.0
2017-04-12 14:30:00,80.01,80.02,79.98,80.02,19994.0,63.0913,63.0992,63.0676,63.0992,19994.0
2017-04-12 14:35:00,80.02,80.06,79.97,79.97,29978.0,63.0992,63.1307,63.0597,63.0597,29978.0
2017-04-12 14:40:00,79.96,79.97,79.93,79.97,60763.0,63.0518,63.0597,63.0282,63.0597,60763.0
2017-04-12 14:45:00,79.97,79.99,79.94,79.95,59398.0,63.0597,63.0755,63.0361,63.044,59398.0
2017-04-12 14:50:00,79.95,79.95,79.86,79.89,59189.0,63.044,63.044,62.973,62.9966,59189.0
2017-04-12 14:55:00,79.9,79.92,79.89,79.92,30679.0,63.0045,63.0203,62.9966,63.0203,30679.0
2017-04-12 15:00:00,79.92,79.97,79.91,79.95,25073.0,63.0203,63.0597,63.0124,63.044,25073.0
2017-04-12 15:05:00,79.96,79.96,79.92,79.92,28582.0,63.0518,63.0518,63.0203,63.0203,28582.0
2017-04-12 15:10:00,79.93,79.94,79.89,79.91,59086.0,63.0282,63.0361,62.9966,63.0124,59086.0
2017-04-12 15:15:00,79.91,79.96,79.89,79.92,135146.0,63.0124,63.0518,62.9966,63.0203,135146.0
2017-04-12 15:20:00,79.92,80.03,79.92,80.01,222518.0,63.0203,63.107,63.0203,63.0913,222518.0
2017-04-12 15:25:00,80.01,80.03,79.88,79.93,89507.0,63.0913,63.107,62.9888,63.0282,89507.0
2017-04-12 15:30:00,79.93,79.97,79.91,79.95,80969.0,63.0282,63.0597,63.0124,63.044,80969.0
2017-04-12 15:35:00,79.96,79.96,79.9,79.92,87956.0,63.0518,63.0518,63.0045,63.0203,87956.0
2017-04-12 15:40:00,79.91,79.93,79.83,79.85,98433.0,63.0124,63.0282,62.9493,62.9651,98433.0
2017-04-12 15:45:00,79.85,79.96,79.85,79.94,95858.0,62.9651,63.0518,62.9651,63.0361,95858.0
2017-04-12 15:50:00,79.93,79.97,79.93,79.96,99832.0,63.0282,63.0597,63.0282,63.0518,99832.0
2017-04-12 15:55:00,79.97,80.01,79.94,79.97,317805.0,63.0597,63.0913,63.0361,63.0597,317805.0
2017-04-13 09:30:00,79.96,80.13,79.9,80.13,147974.0,63.0518,63.1859,63.0045,63.1859,147974.0
2017-04-13 09:35:00,80.11,80.11,79.93,79.94,91229.0,63.1701,63.1701,63.0282,63.0361,91229.0
2017-04-13 09:40:00,79.95,79.98,79.84,79.92,63413.0,63.044,63.0676,62.9572,63.0203,63413.0
2017-04-13 09:45:00,79.9,79.9,79.77,79.85,52777.0,63.0045,63.0045,62.902,62.9651,52777.0
2017-04-13 09:50:00,79.85,79.97,79.84,79.92,80657.0,62.9651,63.0597,62.9572,63.0203,80657.0
2017-04-13 09:55:00,79.92,80.0,79.91,79.98,54383.0,63.0203,63.0834,63.0124,63.0676,54383.0
2017-04-13 10:00:00,79.98,80.05,79.91,80.04,62073.0,63.0676,63.1228,63.0124,63.1149,62073.0
2017-04-13 10:05:00,80.04,80.04,79.89,79.91,41949.0,63.1149,63.1149,62.9966,63.0124,41949.0
2017-04-13 10:10:00,79.9,80.02,79.88,80.0,39016.0,63.0045,63.0992,62.9888,63.0834,39016.0
2017-04-13 10:15:00,80.0,80.02,79.92,79.99,57151.0,63.0834,63.0992,63.0203,63.0755,57151.0
2017-04-13 10:20:00,80.0,80.0,79.91,79.95,28120.0,63.0834,63.0834,63.0124,63.044,28120.0
2017-04-13 10:25:00,79.95,80.0,79.87,79.9,54105.0,63.044,63.0834,62.9809,63.0045,54105.0
2017-04-13 10:30:00,79.89,80.02,79.89,80.0,64803.0,62.9966,63.0992,62.9966,63.0834,64803.0
2017-04-13 10:35:00,80.0,80.02,79.92,79.97,59950.0,63.0834,63.0992,63.0203,63.0597,59950.0
2017-04-13 10:40:00,79.96,80.0,79.95,79.96,18646.0,63.0518,63.0834,63.044,63.0518,18646.0
2017-04-13 10:45:00,79.97,80.02,79.96,79.99,22777.0,63.0597,63.0992,63.0518,63.0755,22777.0
2017-04-13 10:50:00,79.99,80.02,79.95,79.97,38510.0,63.0755,63.0992,63.044,63.0597,38510.0
2017-04-13 10:55:00,79.97,80.05,79.97,80.03,29085.0,63.0597,63.1228,63.0597,63.107,29085.0
2017-04-13 11:00:00,80.03,80.08,80.02,80.04,72135.0,63.107,63.1465,63.0992,63.1149,72135.0
2017-04-13 11:05:00,80.04,80.1,80.02,80.09,49054.0,63.1149,63.1622,63.0992,63.1544,49054.0
2017-04-13 11:10:00,80.09,80.12,80.08,80.12,105657.0,63.1544,63.178,63.1465,63.178,105657.0
2017-04-13 11:15:00,80.11,80.15,80.09,80.11,32038.0,63.1701,63.2017,63.1544,63.1701,32038.0
2017-04-13 11:20:00,80.11,80.12,80.07,80.11,21458.0,63.1701,63.178,63.1386,63.1701,21458.0
2017-04-13 11:25:00,80.11,80.11,80.05,80.05,16898.0,63.1701,63.1701,63.1228,63.1228,16898.0
2017-04-13 11:30:00,80.06,80.07,80.01,80.05,19159.0,63.1307,63.1386,63.0913,63.1228,19159.0
2017-04-13 11:35:00,80.05,80.06,80.02,80.02,32578.0,63.1228,63.1307,63.0992,63.0992,32578.0
2017-04-13 11:40:00,80.02,80.05,80.01,80.04,15700.0,63.0992,63.1228,63.0913,63.1149,15700.0
2017-04-13 11:45:00,80.04,80.1,80.03,80.1,21401.0,63.1149,63.1622,63.107,63.1622,21401.0
2017-04-13 11:50:00,80.1,80.12,80.08,80.11,20703.0,63.1622,63.178,63.1465,63.1701,20703.0
2017-04-13 11:55:00,80.11,80.11,80.08,80.08,15302.0,63.1701,63.1701,63.1465,63.1465,15302.0
2017-04-13 12:00:00,80.07,80.07,80.02,80.03,32079.0,63.1386,63.1386,63.0992,63.107,32079.0
2017-04-13 12:05:00,80.02,80.04,79.97,79.98,25879.0,63.0992,63.1149,63.0597,63.0676,25879.0
2017-04-13 12:10:00,79.97,80.01,79.96,79.98,28128.0,63.0597,63.0913,63.0518,63.0676,28128.0
2017-04-13 12:15:00,79.97,80.0,79.96,79.97,39326.0,63.0597,63.0834,63.0518,63.0597,39326.0
2017-04-13 12:20:00,79.98,79.99,79.94,79.94,19133.0,63.0676,63.0755,63.0361,63.0361,19133.0
2017-04-13 12:25:00,79.94,79.98,79.94,79.98,21326.0,63.0361,63.0676,63.0361,63.0676,21326.0
2017-04-13 12:30:00,79.98,79.98,79.94,79.97,17987.0,63.0676,63.0676,63.0361,63.0597,17987.0
2017-04-13 12:35:00,79.98,79.99,79.94,79.95,15916.0,63.0676,63.0755,63.0361,63.044,15916.0
2017-04-13 12:40:00,79.96,79.96,79.89,79.94,26260.0,63.0518,63.0518,62.9966,63.0361,26260.0
2017-04-13 12:45:00,79.94,79.94,79.87,79.88,15064.0,63.0361,63.0361,62.9809,62.9888,15064.0
2017-04-13 12:50:00,79.88,79.93,79.88,79.93,16682.0,62.9888,63.0282,62.9888,63.0282,16682.0
2017-04-13 12:55:00,79.92,79.97,79.89,79.94,22391.0,63.0203,63.0597,62.9966,63.0361,22391.0
2017-04-13 13:00:00,79.95,79.95,79.88,79.88,14136.0,63.044,63.044,62.9888,62.9888,14136.0
2017-04-13 13:05:00,79.88,79.88,79.84,79.84,30265.0,62.9888,62.9888,62.9572,62.9572,30265.0
2017-04-13 13:10:00,79.85,79.85,79.82,79.83,18519.0,62.9651,62.9651,62.9414,62.9493,18519.0
2017-04-13 13:15:00,79.83,79.85,79.79,79.81,26851.0,62.9493,62.9651,62.9178,62.9336,26851.0
2017-04-13 13:20:00,79.81,79.81,79.79,79.8,10790.0,62.9336,62.9336,62.9178,62.9257,10790.0
2017-04-13 13:25:00,79.79,79.81,79.76,79.8,23742.0,62.9178,62.9336,62.8941,62.9257,23742.0
2017-04-13 13:30:00,79.8,79.87,79.78,79.85,31474.0,62.9257,62.9809,62.9099,62.9651,31474.0
2017-04-13 13:35:00,79.85,79.9,79.85,79.89,9646.0,62.9651,63.0045,62.9651,62.9966,9646.0
2017-04-13 13:40:00,79.9,79.92,79.85,79.86,19283.0,63.0045,63.0203,62.9651,62.973,19283.0
2017-04-13 13:45:00,79.85,79.85,79.78,79.78,28118.0,62.9651,62.9651,62.9099,62.9099,28118.0
2017-04-13 13:50:00,79.77,79.82,79.77,79.8,17227.0,62.902,62.9414,62.902,62.9257,17227.0
2017-04-13 13:55:00,79.81,79.81,79.75,79.79,33147.0,62.9336,62.9336,62.8862,62.9178,33147.0
2017-04-13 14:00:00,79.79,79.8,79.75,79.78,42613.0,62.9178,62.9257,62.8862,62.9099,42613.0
2017-04-13 14:05:00,79.79,79.88,79.78,79.88,27953.0,62.9178,62.9888,62.9099,62.9888,27953.0
2017-04-13 14:10:00,79.88,79.91,79.88,79.89,19838.0,62.9888,63.0124,62.9888,62.9966,19838.0
2017-04-13 14:15:00,79.89,79.9,79.88,79.89,13146.0,62.9966,63.0045,62.9888,62.9966,13146.0
2017-04-13 14:20:00,79.88,79.92,79.87,79.91,24823.0,62.9888,63.0203,62.9809,63.0124,24823.0
2017-04-13 14:25:00,79.92,79.96,79.92,79.95,15990.0,63.0203,63.0518,63.0203,63.044,15990.0
2017-04-13 14:30:00,79.94,80.01,79.94,79.99,23320.0,63.0361,63.0913,63.0361,63.0755,23320.0
2017-04-13 14:35:00,79.99,79.99,79.94,79.95,18453.0,63.0755,63.0755,63.0361,63.044,18453.0
2017-04-13 14:40:00,79.95,79.97,79.95,79.96,22990.0,63.044,63.0597,63.044,63.0518,22990.0
2017-04-13 14:45:00,79.96,79.98,79.94,79.94,27454.0,63.0518,63.0676,63.0361,63.0361,27454.0
2017-04-13 14:50:00,79.93,79.95,79.88,79.89,20121.0,63.0282,63.044,62.9888,62.9966,20121.0
2017-04-13 14:55:00,79.89,79.96,79.88,79.95,29855.0,62.9966,63.0518,62.9888,63.044,29855.0
2017-04-13 15:00:00,79.94,79.97,79.93,79.96,33422.0,63.0361,63.0597,63.0282,63.0518,33422.0
2017-04-13 15:05:00,79.96,79.97,79.93,79.94,13612.0,63.0518,63.0597,63.0282,63.0361,13612.0
2017-04-13 15:10:00,79.93,79.94,79.82,79.83,24080.0,63.0282,63.0361,62.9414,62.9493,24080.0
2017-04-13 15:15:00,79.82,79.87,79.79,79.86,32416.0,62.9414,62.9809,62.9178,62.973,32416.0
2017-04-13 15:20:00,79.86,79.9,79.85,79.89,31088.0,62.973,63.0045,62.9651,62.9966,31088.0
2017-04-13 15:25:00,79.89,79.91,79.86,79.86,19180.0,62.9966,63.0124,62.973,62.973,19180.0
2017-04-13 15:30:00,79.86,79.89,79.8,79.8,28034.0,62.973,62.9966,62.9257,62.9257,28034.0
2017-04-13 15:35:00,79.8,79.81,79.75,79.77,47308.0,62.9257,62.9336,62.8862,62.902,47308.0
2017-04-13 15:40:00,79.77,79.82,79.76,79.8,89833.0,62.902,62.9414,62.8941,62.9257,89833.0
2017-04-13 15:45:00,79.8,79.95,79.79,79.94,96371.0,62.9257,63.044,62.9178,63.0361,96371.0
2017-04-13 15:50:00,79.95,79.95,79.88,79.89,82243.0,63.044,63.044,62.9888,62.9966,82243.0
2017-04-13 15:55:00,79.89,79.91,79.81,79.81,238006.0,62.9966,63.0124,62.9336,62.9336,238006.0
2017-04-17 09:30:00,80.09,80.17,79.88,80.1,205373.0,63.1544,63.2174,62.9888,63.1622,205373.0
2017-04-17 09:35:00,80.12,80.24,80.01,80.19,148178.0,63.178,63.2726,63.0913,63.2332,148178.0
2017-04-17 09:40:00,80.2,80.27,80.15,80.16,140662.0,63.2411,63.2963,63.2017,63.2096,140662.0
2017-04-17 09:45:00,80.16,80.23,80.16,80.23,76284.0,63.2096,63.2647,63.2096,63.2647,76284.0
2017-04-17 09:50:00,80.22,80.31,80.22,80.3,163160.0,63.2569,63.3278,63.2569,63.3199,163160.0
2017-04-17 09:55:00,80.3,80.3,80.22,80.23,60813.0,63.3199,63.3199,63.2569,63.2647,60813.0
2017-04-17 10:00:00,80.22,80.41,80.21,80.4,128354.0,63.2569,63.4067,63.249,63.3988,128354.0
2017-04-17 10:05:00,80.4,80.42,80.34,80.39,171090.0,63.3988,63.4146,63.3515,63.3909,171090.0
2017-04-17 10:10:00,80.39,80.45,80.39,80.41,159387.0,63.3909,63.4382,63.3909,63.4067,159387.0
2017-04-17 10:15:00,80.4,80.43,80.36,80.37,34098.0,63.3988,63.4225,63.3673,63.3751,34098.0
2017-04-17 10:20:00,80.38,80.43,80.38,80.42,77089.0,63.383,63.4225,63.383,63.4146,77089.0
2017-04-17 10:25:00,80.43,80.43,80.33,80.38,73156.0,63.4225,63.4225,63.3436,63.383,73156.0
2017-04-17 10:30:00,80.39,80.46,80.37,80.37,73614.0,63.3909,63.4461,63.3751,63.3751,73614.0
2017-04-17 10:35:00,80.36,80.41,80.33,80.41,101986.0,63.3673,63.4067,63.3436,63.4067,101986.0
2017-04-17 10:40:00,80.41,80.42,80.31,80.33,59757.0,63.4067,63.4146,63.3278,63.3436,59757.0
2017-04-17 10:45:00,80.33,80.4,80.32,80.39,41713.0,63.3436,63.3988,63.3357,63.3909,41713.0
2017-04-17 10:50:00,80.4,80.48,80.39,80.47,185662.0,63.3988,63.4619,63.3909,63.454,185662.0
2017-04-17 10:55:00,80.46,80.49,80.44,80.45,51966.0,63.4461,63.4698,63.4303,63.4382,51966.0
2017-04-17 11:00:00,80.45,80.51,80.45,80.48,108818.0,63.4382,63.4855,63.4382,63.4619,108818.0
2017-04-17 11:05:00,80.47,80.48,80.4,80.42,29641.0,63.454,63.4619,63.3988,63.4146,29641.0
2017-04-17 11:10:00,80.42,80.48,80.41,80.48,43241.0,63.4146,63.4619,63.4067,63.4619,43241.0
2017-04-17 11:15:00,80.48,80.48,80.41,80.44,26367.0,63.4619,63.4619,63.4067,63.4303,26367.0
2017-04-17 11:20:00,80.44,80.51,80.43,80.49,62702.0,63.4303,63.4855,63.4225,63.4698,62702.0
2017-04-17 11:25:00,80.51,80.55,80.5,80.52,78620.0,63.4855,63.5171,63.4777,63.4934,78620.0
2017-04-17 11:30:00,80.51,80.55,80.47,80.47,54052.0,63.4855,63.5171,63.454,63.454,54052.0
2017-04-17 11:35:00,80.47,80.52,80.46,80.47,66407.0,63.454,63.4934,63.4461,63.454,66407.0
2017-04-17 11:40:00,80.47,80.55,80.46,80.55,34246.0,63.454,63.5171,63.4461,63.5171,34246.0
2017-04-17 11:45:00,80.54,80.54,80.46,80.47,36062.0,63.5092,63.5092,63.4461,63.454,36062.0
2017-04-17 11:50:00,80.48,80.51,80.45,80.45,15009.0,63.4619,63.4855,63.4382,63.4382,15009.0
2017-04-17 11:55:00,80.46,80.48,80.42,80.43,19001.0,63.4461,63.4619,63.4146,63.4225,19001.0
2017-04-17 12:00:00,80.45,80.49,80.45,80.46,22781.0,63.4382,63.4698,63.4382,63.4461,22781.0
2017-04-17 12:05:00,80.47,80.53,80.46,80.5,86470.0,63.454,63.5013,63.4461,63.4777,86470.0
2017-04-17 12:10:00,80.52,80.53,80.51,80.52,29821.0,63.4934,63.5013,63.4855,63.4934,29821.0
2017-04-17 12:15:00,80.53,80.57,80.52,80.53,53959.0,63.5013,63.5329,63.4934,63.5013,53959.0
2017-04-17 12:20:00,80.52,80.53,80.49,80.5,24133.0,63.4934,63.5013,63.4698,63.4777,24133.0
2017-04-17 12:25:00,80.51,80.52,80.49,80.52,33236.0,63.4855,63.4934,63.4698,63.4934,33236.0
2017-04-17 12:30:00,80.51,80.57,80.5,80.53,65239.0,63.4855,63.5329,63.4777,63.5013,65239.0
2017-04-17 12:35:00,80.53,80.56,80.52,80.52,34208.0,63.5013,63.525,63.4934,63.4934,34208.0
2017-04-17 12:40:00,80.52,80.57,80.52,80.55,22431.0,63.4934,63.5329,63.4934,63.5171,22431.0
2017-04-17 12:45:00,80.54,80.55,80.5,80.5,27482.0,63.5092,63.5171,63.4777,63.4777,27482.0
2017-04-17 12:50:00,80.5,80.51,80.47,80.48,21417.0,63.4777,63.4855,63.454,63.4619,21417.0
2017-04-17 12:55:00,80.48,80.53,80.48,80.5,44656.0,63.4619,63.5013,63.4619,63.4777,44656.0
2017-04-17 13:00:00,80.49,80.5,80.47,80.48,20488.0,63.4698,63.4777,63.454,63.4619,20488.0
2017-04-17 13:05:00,80.48,80.53,80.48,80.51,33661.0,63.4619,63.5013,63.4619,63.4855,33661.0
2017-04-17 13:10:00,80.52,80.53,80.49,80.49,30053.0,63.4934,63.5013,63.4698,63.4698,30053.0
2017-04-17 13:15:00,80.49,80.5,80.47,80.49,17754.0,63.4698,63.4777,63.454,63.4698,17754.0
2017-04-17 13:20:00,80.48,80.51,80.47,80.51,19673.0,63.4619,63.4855,63.454,63.4855,19673.0
2017-04-17 13:25:00,80.51,80.52,80.5,80.51,30824.0,63.4855,63.4934,63.4777,63.4855,30824.0
2017-04-17 13:30:00,80.51,80.52,80.49,80.5,16774.0,63.4855,63.4934,63.4698,63.4777,16774.0
2017-04-17 13:35:00,80.49,80.52,80.46,80.51,36487.0,63.4698,63.4934,63.4461,63.4855,36487.0
2017-04-17 13:40:00,80.51,80.53,80.49,80.49,11838.0,63.4855,63.5013,63.4698,63.4698,11838.0
2017-04-17 13:45:00,80.49,80.5,80.47,80.49,32260.0,63.4698,63.4777,63.454,63.4698,32260.0
2017-04-17 13:50:00,80.49,80.5,80.47,80.49,21200.0,63.4698,63.4777,63.454,63.4698,21200.0
2017-04-17 13:55:00,80.49,80.52,80.45,80.45,24058.0,63.4698,63.4934,63.4382,63.4382,24058.0
2017-04-17 14:00:00,80.45,80.46,80.43,80.45,21403.0,63.4382,63.4461,63.4225,63.4382,21403.0
2017-04-17 14:05:00,80.45,80.45,80.38,80.38,12103.0,63.4382,63.4382,63.383,63.383,12103.0
2017-04-17 14:10:00,80.39,80.41,80.36,80.36,39342.0,63.3909,63.4067,63.3673,63.3673,39342.0
2017-04-17 14:15:00,80.36,80.38,80.34,80.34,23301.0,63.3673,63.383,63.3515,63.3515,23301.0
2017-04-17 14:20:00,80.34,80.39,80.33,80.36,14107.0,63.3515,63.3909,63.3436,63.3673,14107.0
2017-04-17 14:25:00,80.37,80.38,80.35,80.38,19463.0,63.3751,63.383,63.3594,63.383,19463.0
2017-04-17 14:30:00,80.38,80.44,80.37,80.42,28359.0,63.383,63.4303,63.3751,63.4146,28359.0
2017-04-17 14:35:00,80.42,80.47,80.41,80.47,20953.0,63.4146,63.454,63.4067,63.454,20953.0
2017-04-17 14:40:00,80.47,80.51,80.47,80.51,21282.0,63.454,63.4855,63.454,63.4855,21282.0
2017-04-17 14:45:00,80.51,80.52,80.48,80.48,31993.0,63.4855,63.4934,63.4619,63.4619,31993.0
2017-04-17 14:50:00,80.48,80.48,80.4,80.42,16575.0,63.4619,63.4619,63.3988,63.4146,16575.0
2017-04-17 14:55:00,80.42,80.43,80.35,80.36,35000.0,63.4146,63.4225,63.3594,63.3673,35000.0
2017-04-17 15:00:00,80.37,80.46,80.37,80.44,52983.0,63.3751,63.4461,63.3751,63.4303,52983.0
2017-04-17 15:05:00,80.44,80.49,80.42,80.47,65609.0,63.4303,63.4698,63.4146,63.454,65609.0
2017-04-17 15:10:00,80.48,80.5,80.45,80.5,68804.0,63.4619,63.4777,63.4382,63.4777,68804.0
2017-04-17 15:15:00,80.5,80.55,80.48,80.54,94113.0,63.4777,63.5171,63.4619,63.5092,94113.0
2017-04-17 15:20:00,80.54,80.58,80.53,80.58,84547.0,63.5092,63.5407,63.5013,63.5407,84547.0
2017-04-17 15:25:00,80.58,80.61,80.56,80.58,37725.0,63.5407,63.5644,63.525,63.5407,37725.0
2017-04-17 15:30:00,80.57,80.59,80.54,80.56,81474.0,63.5329,63.5486,63.5092,63.525,81474.0
2017-04-17 15:35:00,80.57,80.61,80.56,80.6,66248.0,63.5329,63.5644,63.525,63.5565,66248.0
2017-04-17 15:40:00,80.6,80.62,80.56,80.57,80184.0,63.5565,63.5723,63.525,63.5329,80184.0
2017-04-17 15:45:00,80.58,80.7,80.57,80.67,130477.0,63.5407,63.6354,63.5329,63.6117,130477.0
2017-04-17 15:50:00,80.67,80.67,80.64,80.66,103882.0,63.6117,63.6117,63.5881,63.6038,103882.0
2017-04-17 15:55:00,80.66,80.81,80.65,80.8,1675669.0,63.6038,63.7221,63.5959,63.7142,1675669.0
2017-04-18 09:30:00,80.79,80.83,80.65,80.78,101407.0,63.7063,63.7379,63.5959,63.6984,101407.0
2017-04-18 09:35:00,80.78,80.92,80.68,80.85,159711.0,63.6984,63.8088,63.6196,63.7536,159711.0
2017-04-18 09:40:00,80.85,80.88,80.8,80.85,38713.0,63.7536,63.7773,63.7142,63.7536,38713.0
2017-04-18 09:45:00,80.85,80.87,80.81,80.82,185568.0,63.7536,63.7694,63.7221,63.73,185568.0
2017-04-18 09:50:00,80.82,80.97,80.82,80.97,155876.0,63.73,63.8483,63.73,63.8483,155876.0
2017-04-18 09:55:00,80.96,81.0,80.91,80.93,92549.0,63.8404,63.8719,63.801,63.8167,92549.0
2017-04-18 10:00:00,80.92,80.96,80.88,80.92,79126.0,63.8088,63.8404,63.7773,63.8088,79126.0
2017-04-18 10:05:00,80.93,81.01,80.92,80.99,25318.0,63.8167,63.8798,63.8088,63.864,25318.0
2017-04-18 10:10:00,81.0,81.02,80.9,80.96,69232.0,63.8719,63.8877,63.7931,63.8404,69232.0
2017-04-18 10:15:00,80.97,80.99,80.84,80.87,83606.0,63.8483,63.864,63.7458,63.7694,83606.0
2017-04-18 10:20:00,80.88,80.88,80.8,80.81,25619.0,63.7773,63.7773,63.7142,63.7221,25619.0
2017-04-18 10:25:00,80.81,80.84,80.75,80.81,43366.0,63.7221,63.7458,63.6748,63.7221,43366.0
2017-04-18 10:30:00,80.81,80.86,80.73,80.73,56986.0,63.7221,63.7615,63.659,63.659,56986.0
2017-04-18 10:35:00,80.73,80.76,80.71,80.71,44890.0,63.659,63.6827,63.6433,63.6433,44890.0
2017-04-18 10:40:00,80.7,80.74,80.68,80.73,46279.0,63.6354,63.6669,63.6196,63.659,46279.0
2017-04-18 10:45:00,80.73,80.79,80.71,80.77,32169.0,63.659,63.7063,63.6433,63.6906,32169.0
2017-04-18 10:50:00,80.76,80.82,80.75,80.78,42307.0,63.6827,63.73,63.6748,63.6984,42307.0
2017-04-18 10:55:00,80.77,80.78,80.71,80.73,27121.0,63.6906,63.6984,63.6433,63.659,27121.0
2017-04-18 11:00:00,80.73,80.79,80.72,80.79,21712.0,63.659,63.7063,63.6511,63.7063,21712.0
2017-04-18 11:05:00,80.8,80.9,80.8,80.88,26181.0,63.7142,63.7931,63.7142,63.7773,26181.0
2017-04-18 11:10:00,80.88,80.9,80.83,80.85,36896.0,63.7773,63.7931,63.7379,63.7536,36896.0
2017-04-18 11:15:00,80.86,80.88,80.83,80.87,18525.0,63.7615,63.7773,63.7379,63.7694,18525.0
2017-04-18 11:20:00,80.87,80.94,80.85,80.93,19757.0,63.7694,63.8246,63.7536,63.8167,19757.0
2017-04-18 11:25:00,80.94,80.98,80.92,80.95,51750.0,63.8246,63.8562,63.8088,63.8325,51750.0
2017-04-18 11:30:00,80.95,80.98,80.92,80.94,34685.0,63.8325,63.8562,63.8088,63.8246,34685.0
2017-04-18 11:35:00,80.94,80.95,80.9,80.95,33912.0,63.8246,63.8325,63.7931,63.8325,33912.0
2017-04-18 11:40:00,80.95,80.95,80.9,80.94,43135.0,63.8325,63.8325,63.7931,63.8246,43135.0
2017-04-18 11:45:00,80.95,81.0,80.95,80.96,34166.0,63.8325,63.8719,63.8325,63.8404,34166.0
2017-04-18 11:50:00,80.95,81.02,80.94,81.01,102878.0,63.8325,63.8877,63.8246,63.8798,102878.0
2017-04-18 11:55:00,81.01,81.01,80.92,80.94,45479.0,63.8798,63.8798,63.8088,63.8246,45479.0
2017-04-18 12:00:00,80.93,80.94,80.86,80.94,34091.0,63.8167,63.8246,63.7615,63.8246,34091.0
2017-04-18 12:05:00,80.94,80.95,80.87,80.88,29936.0,63.8246,63.8325,63.7694,63.7773,29936.0
2017-04-18 12:10:00,80.87,80.89,80.83,80.87,100071.0,63.7694,63.7852,63.7379,63.7694,100071.0
2017-04-18 12:15:00,80.88,80.89,80.83,80.83,38352.0,63.7773,63.7852,63.7379,63.7379,38352.0
2017-04-18 12:20:00,80.83,80.92,80.83,80.91,22884.0,63.7379,63.8088,63.7379,63.801,22884.0
2017-04-18 12:25:00,80.91,80.92,80.89,80.9,16928.0,63.801,63.8088,63.7852,63.7931,16928.0
2017-04-18 12:30:00,80.91,80.93,80.89,80.9,32090.0,63.801,63.8167,63.7852,63.7931,32090.0
2017-04-18 12:35:00,80.9,80.9,80.82,80.82,17000.0,63.7931,63.7931,63.73,63.73,17000.0
2017-04-18 12:40:00,80.82,80.88,80.82,80.86,33302.0,63.73,63.7773,63.73,63.7615,33302.0
2017-04-18 12:45:00,80.87,80.88,80.82,80.83,17000.0,63.7694,63.7773,63.73,63.7379,17000.0
2017-04-18 12:50:00,80.82,80.92,80.82,80.9,27980.0,63.73,63.8088,63.73,63.7931,27980.0
2017-04-18 12:55:00,80.91,80.94,80.89,80.91,24662.0,63.801,63.8246,63.7852,63.801,24662.0
2017-04-18 13:00:00,80.91,80.92,80.87,80.88,17573.0,63.801,63.8088,63.7694,63.7773,17573.0
2017-04-18 13:05:00,80.87,80.89,80.84,80.89,36881.0,63.7694,63.7852,63.7458,63.7852,36881.0
2017-04-18 13:10:00,80.89,80.9,80.86,80.9,51950.0,63.7852,63.7931,63.7615,63.7931,51950.0
2017-04-18 13:15:00,80.9,80.92,80.86,80.87,37535.0,63.7931,63.8088,63.7615,63.7694,37535.0
2017-04-18 13:20:00,80.87,80.87,80.8,80.81,55872.0,63.7694,63.7694,63.7142,63.7221,55872.0
2017-04-18 13:25:00,80.81,80.84,80.78,80.82,43241.0,63.7221,63.7458,63.6984,63.73,43241.0
2017-04-18 13:30:00,80.82,80.83,80.79,80.82,11846.0,63.73,63.7379,63.7063,63.73,11846.0
2017-04-18 13:35:00,80.83,80.85,80.8,80.82,13113.0,63.7379,63.7536,63.7142,63.73,13113.0
2017-04-18 13:40:00,80.82,80.87,80.82,80.85,78561.0,63.73,63.7694,63.73,63.7536,78561.0
2017-04-18 13:45:00,80.86,80.87,80.85,80.87,10850.0,63.7615,63.7694,63.7536,63.7694,10850.0
2017-04-18 13:50:00,80.88,80.89,80.86,80.88,11573.0,63.7773,63.7852,63.7615,63.7773,11573.0
2017-04-18 13:55:00,80.88,80.89,80.87,80.88,8890.0,63.7773,63.7852,63.7694,63.7773,8890.0
2017-04-18 14:00:00,80.88,80.9,80.85,80.9,23564.0,63.7773,63.7931,63.7536,63.7931,23564.0
2017-04-18 14:05:00,80.9,80.93,80.89,80.91,16769.0,63.7931,63.8167,63.7852,63.801,16769.0
2017-04-18 14:10:00,80.92,80.95,80.91,80.95,20846.0,63.8088,63.8325,63.801,63.8325,20846.0
2017-04-18 14:15:00,80.94,80.95,80.91,80.93,15496.0,63.8246,63.8325,63.801,63.8167,15496.0
2017-04-18 14:20:00,80.93,80.94,80.87,80.88,72141.0,63.8167,63.8246,63.7694,63.7773,72141.0
2017-04-18 14:25:00,80.88,80.88,80.86,80.88,107372.0,63.7773,63.7773,63.7615,63.7773,107372.0
2017-04-18 14:30:00,80.88,80.88,80.86,80.88,60775.0,63.7773,63.7773,63.7615,63.7773,60775.0
2017-04-18 14:35:00,80.88,80.9,80.84,80.88,108584.0,63.7773,63.7931,63.7458,63.7773,108584.0
2017-04-18 14:40:00,80.89,80.89,80.86,80.86,76964.0,63.7852,63.7852,63.7615,63.7615,76964.0
2017-04-18 14:45:00,80.87,80.89,80.83,80.89,64297.0,63.7694,63.7852,63.7379,63.7852,64297.0
2017-04-18 14:50:00,80.89,80.89,80.87,80.88,43253.0,63.7852,63.7852,63.7694,63.7773,43253.0
2017-04-18 14:55:00,80.88,80.88,80.81,80.82,47421.0,63.7773,63.7773,63.7221,63.73,47421.0
2017-04-18 15:00:00,80.82,80.84,80.81,80.82,24588.0,63.73,63.7458,63.7221,63.73,24588.0
2017-04-18 15:05:00,80.83,80.93,80.83,80.92,134106.0,63.7379,63.8167,63.7379,63.8088,134106.0
2017-04-18 15:10:00,80.93,80.95,80.88,80.91,110947.0,63.8167,63.8325,63.7773,63.801,110947.0
2017-04-18 15:15:00,80.91,80.97,80.9,80.97,42518.0,63.801,63.8483,63.7931,63.8483,42518.0
2017-04-18 15:20:00,80.98,80.99,80.94,80.95,54865.0,63.8562,63.864,63.8246,63.8325,54865.0
2017-04-18 15:25:00,80.96,80.97,80.93,80.94,44942.0,63.8404,63.8483,63.8167,63.8246,44942.0
2017-04-18 15:30:00,80.94,80.95,80.92,80.92,37558.0,63.8246,63.8325,63.8088,63.8088,37558.0
2017-04-18 15:35:00,80.93,80.94,80.9,80.93,63166.0,63.8167,63.8246,63.7931,63.8167,63166.0
2017-04-18 15:40:00,80.93,80.97,80.93,80.94,71565.0,63.8167,63.8483,63.8167,63.8246,71565.0
2017-04-18 15:45:00,80.95,80.99,80.94,80.99,93929.0,63.8325,63.864,63.8246,63.864,93929.0
2017-04-18 15:50:00,80.99,81.0,80.95,80.96,127931.0,63.864,63.8719,63.8325,63.8404,127931.0
2017-04-18 15:55:00,80.95,81.0,80.95,80.96,346286.0,63.8325,63.8719,63.8325,63.8404,346286.0
2017-04-19 09:30:00,80.95,80.99,80.76,80.84,199051.0,63.8325,63.864,63.6827,63.7458,199051.0
2017-04-19 09:35:00,80.86,80.9,80.77,80.9,121239.0,63.7615,63.7931,63.6906,63.7931,121239.0
2017-04-19 09:40:00,80.9,80.99,80.89,80.89,181819.0,63.7931,63.864,63.7852,63.7852,181819.0
2017-04-19 09:45:00,80.89,80.98,80.86,80.88,119727.0,63.7852,63.8562,63.7615,63.7773,119727.0
2017-04-19 09:50:00,80.87,80.97,80.87,80.95,77599.0,63.7694,63.8483,63.7694,63.8325,77599.0
2017-04-19 09:55:00,80.94,81.0,80.89,81.0,47900.0,63.8246,63.8719,63.7852,63.8719,47900.0
2017-04-19 10:00:00,81.01,81.13,80.99,81.12,136833.0,63.8798,63.9744,63.864,63.9666,136833.0
2017-04-19 10:05:00,81.12,81.14,81.08,81.13,158954.0,63.9666,63.9823,63.935,63.9744,158954.0
2017-04-19 10:10:00,81.13,81.13,81.02,81.07,241712.0,63.9744,63.9744,63.8877,63.9271,241712.0
2017-04-19 10:15:00,81.08,81.11,80.99,81.0,37700.0,63.935,63.9587,63.864,63.8719,37700.0
2017-04-19 10:20:00,80.99,81.09,80.99,81.06,28600.0,63.864,63.9429,63.864,63.9192,28600.0
2017-04-19 10:25:00,81.06,81.13,81.0,81.13,61130.0,63.9192,63.9744,63.8719,63.9744,61130.0
2017-04-19 10:30:00,81.15,81.19,81.11,81.17,126543.0,63.9902,64.0218,63.9587,64.006,126543.0
2017-04-19 10:35:00,81.17,81.18,81.1,81.13,64242.0,64.006,64.0139,63.9508,63.9744,64242.0
2017-04-19 10:40:00,81.13,81.15,81.01,81.01,57872.0,63.9744,63.9902,63.8798,63.8798,57872.0
2017-04-19 10:45:00,81.01,81.1,80.99,81.01,62715.0,63.8798,63.9508,63.864,63.8798,62715.0
2017-04-19 10:50:00,81.01,81.06,80.99,81.03,31300.0,63.8798,63.9192,63.864,63.8956,31300.0
2017-04-19 10:55:00,81.03,81.09,81.01,81.06,26011.0,63.8956,63.9429,63.8798,63.9192,26011.0
2017-04-19 11:00:00,81.06,81.1,81.05,81.08,39435.0,63.9192,63.9508,63.9114,63.935,39435.0
2017-04-19 11:05:00,81.08,81.08,81.01,81.06,37639.0,63.935,63.935,63.8798,63.9192,37639.0
2017-04-19 11:10:00,81.06,81.08,81.02,81.06,27137.0,63.9192,63.935,63.8877,63.9192,27137.0
2017-04-19 11:15:00,81.06,81.06,81.01,81.05,18606.0,63.9192,63.9192,63.8798,63.9114,18606.0
2017-04-19 11:20:00,81.06,81.07,81.03,81.06,20607.0,63.9192,63.9271,63.8956,63.9192,20607.0
2017-04-19 11:25:00,81.06,81.11,81.06,81.11,19550.0,63.9192,63.9587,63.9192,63.9587,19550.0
2017-04-19 11:30:00,81.1,81.12,81.07,81.1,24873.0,63.9508,63.9666,63.9271,63.9508,24873.0
2017-04-19 11:35:00,81.1,81.17,81.1,81.12,94496.0,63.9508,64.006,63.9508,63.9666,94496.0
2017-04-19 11:40:00,81.12,81.13,81.08,81.08,17802.0,63.9666,63.9744,63.935,63.935,17802.0
2017-04-19 11:45:00,81.08,81.12,81.07,81.08,18731.0,63.935,63.9666,63.9271,63.935,18731.0
2017-04-19 11:50:00,81.09,81.09,81.02,81.04,13320.0,63.9429,63.9429,63.8877,63.9035,13320.0
2017-04-19 11:55:00,81.03,81.05,81.0,81.03,28613.0,63.8956,63.9114,63.8719,63.8956,28613.0
2017-04-19 12:00:00,81.02,81.03,80.98,81.02,35163.0,63.8877,63.8956,63.8562,63.8877,35163.0
2017-04-19 12:05:00,81.01,81.01,80.95,80.95,19932.0,63.8798,63.8798,63.8325,63.8325,19932.0
2017-04-19 12:10:00,80.94,80.96,80.92,80.93,35098.0,63.8246,63.8404,63.8088,63.8167,35098.0
2017-04-19 12:15:00,80.94,80.99,80.93,80.97,18254.0,63.8246,63.864,63.8167,63.8483,18254.0
2017-04-19 12:20:00,80.97,80.99,80.95,80.95,28862.0,63.8483,63.864,63.8325,63.8325,28862.0
2017-04-19 12:25:00,80.95,80.96,80.89,80.91,22984.0,63.8325,63.8404,63.7852,63.801,22984.0
2017-04-19 12:30:00,80.91,80.94,80.89,80.92,40991.0,63.801,63.8246,63.7852,63.8088,40991.0
2017-04-19 12:35:00,80.92,80.96,80.91,80.96,21920.0,63.8088,63.8404,63.801,63.8404,21920.0
2017-04-19 12:40:00,80.95,80.96,80.88,80.89,64214.0,63.8325,63.8404,63.7773,63.7852,64214.0
2017-04-19 12:45:00,80.89,80.91,80.87,80.88,50696.0,63.7852,63.801,63.7694,63.7773,50696.0
2017-04-19 12:50:00,80.88,80.92,80.88,80.92,38785.0,63.7773,63.8088,63.7773,63.8088,38785.0
2017-04-19 12:55:00,80.92,80.94,80.91,80.94,29541.0,63.8088,63.8246,63.801,63.8246,29541.0
2017-04-19 13:00:00,80.93,80.93,80.86,80.86,57836.0,63.8167,63.8167,63.7615,63.7615,57836.0
2017-04-19 13:05:00,80.86,80.9,80.86,80.87,42522.0,63.7615,63.7931,63.7615,63.7694,42522.0
2017-04-19 13:10:00,80.86,80.92,80.85,80.89,51533.0,63.7615,63.8088,63.7536,63.7852,51533.0
2017-04-19 13:15:00,80.89,80.93,80.88,80.92,21937.0,63.7852,63.8167,63.7773,63.8088,21937.0
2017-04-19 13:20:00,80.91,80.98,80.91,80.97,24071.0,63.801,63.8562,63.801,63.8483,24071.0
2017-04-19 13:25:00,80.96,80.96,80.9,80.9,30433.0,63.8404,63.8404,63.7931,63.7931,30433.0
2017-04-19 13:30:00,80.91,80.93,80.89,80.93,15312.0,63.801,63.8167,63.7852,63.8167,15312.0
2017-04-19 13:35:00,80.92,80.93,80.9,80.93,15768.0,63.8088,63.8167,63.7931,63.8167,15768.0
2017-04-19 13:40:00,80.93,80.94,80.91,80.91,16433.0,63.8167,63.8246,63.801,63.801,16433.0
2017-04-19 13:45:00,80.92,80.94,80.9,80.94,55910.0,63.8088,63.8246,63.7931,63.8246,55910.0
2017-04-19 13:50:00,80.94,80.99,80.93,80.98,27420.0,63.8246,63.864,63.8167,63.8562,27420.0
2017-04-19 13:55:00,80.98,80.99,80.95,80.96,28789.0,63.8562,63.864,63.8325,63.8404,28789.0
2017-04-19 14:00:00,80.95,81.01,80.94,80.98,88184.0,63.8325,63.8798,63.8246,63.8562,88184.0
2017-04-19 14:05:00,80.98,80.98,80.93,80.95,46817.0,63.8562,63.8562,63.8167,63.8325,46817.0
2017-04-19 14:10:00,80.95,80.97,80.94,80.97,34873.0,63.8325,63.8483,63.8246,63.8483,34873.0
2017-04-19 14:15:00,80.97,80.97,80.91,80.94,30618.0,63.8483,63.8483,63.801,63.8246,30618.0
2017-04-19 14:20:00,80.94,80.98,80.93,80.93,120674.0,63.8246,63.8562,63.8167,63.8167,120674.0
2017-04-19 14:25:00,80.93,80.99,80.93,80.98,24500.0,63.8167,63.864,63.8167,63.8562,24500.0
2017-04-19 14:30:00,80.97,80.98,80.91,80.91,19055.0,63.8483,63.8562,63.801,63.801,19055.0
2017-04-19 14:35:00,80.91,80.94,80.9,80.93,46104.0,63.801,63.8246,63.7931,63.8167,46104.0
2017-04-19 14:40:00,80.94,80.95,80.9,80.91,56100.0,63.8246,63.8325,63.7931,63.801,56100.0
2017-04-19 14:45:00,80.91,80.91,80.87,80.88,28188.0,63.801,63.801,63.7694,63.7773,28188.0
2017-04-19 14:50:00,80.88,80.88,80.82,80.85,68947.0,63.7773,63.7773,63.73,63.7536,68947.0
2017-04-19 14:55:00,80.85,80.87,80.84,80.85,30098.0,63.7536,63.7694,63.7458,63.7536,30098.0
2017-04-19 15:00:00,80.85,80.87,80.81,80.85,48920.0,63.7536,63.7694,63.7221,63.7536,48920.0
2017-04-19 15:05:00,80.84,80.87,80.82,80.85,46227.0,63.7458,63.7694,63.73,63.7536,46227.0
2017-04-19 15:10:00,80.86,80.89,80.84,80.84,76259.0,63.7615,63.7852,63.7458,63.7458,76259.0
2017-04-19 15:15:00,80.85,80.88,80.82,80.88,42886.0,63.7536,63.7773,63.73,63.7773,42886.0
2017-04-19 15:20:00,80.88,80.9,80.85,80.88,57976.0,63.7773,63.7931,63.7536,63.7773,57976.0
2017-04-19 15:25:00,80.88,80.88,80.8,80.81,66993.0,63.7773,63.7773,63.7142,63.7221,66993.0
2017-04-19 15:30:00,80.81,80.81,80.74,80.78,136911.0,63.7221,63.7221,63.6669,63.6984,136911.0
2017-04-19 15:35:00,80.77,80.84,80.77,80.81,127171.0,63.6906,63.7458,63.6906,63.7221,127171.0
2017-04-19 15:40:00,80.81,80.81,80.77,80.78,145379.0,63.7221,63.7221,63.6906,63.6984,145379.0
2017-04-19 15:45:00,80.77,80.8,80.73,80.73,120750.0,63.6906,63.7142,63.659,63.659,120750.0
2017-04-19 15:50:00,80.74,80.81,80.74,80.8,316304.0,63.6669,63.7221,63.6669,63.7142,316304.0
2017-04-19 15:55:00,80.8,80.88,80.8,80.84,491518.0,63.7142,63.7773,63.7142,63.7458,491518.0
2017-04-20 09:30:00,80.63,80.87,80.63,80.82,284613.0,63.5802,63.7694,63.5802,63.73,284613.0
2017-04-20 09:35:00,80.82,80.83,80.55,80.56,178856.0,63.73,63.7379,63.5171,63.525,178856.0
2017-04-20 09:40:00,80.57,80.59,80.48,80.54,341123.0,63.5329,63.5486,63.4619,63.5092,341123.0
2017-04-20 09:45:00,80.54,80.61,80.51,80.59,256242.0,63.5092,63.5644,63.4855,63.5486,256242.0
2017-04-20 09:50:00,80.6,80.65,80.55,80.57,66081.0,63.5565,63.5959,63.5171,63.5329,66081.0
2017-04-20 09:55:00,80.55,80.55,80.4,80.48,57650.0,63.5171,63.5171,63.3988,63.4619,57650.0
2017-04-20 10:00:00,80.48,80.63,80.48,80.61,32408.0,63.4619,63.5802,63.4619,63.5644,32408.0
2017-04-20 10:05:00,80.6,80.8,80.6,80.73,70636.0,63.5565,63.7142,63.5565,63.659,70636.0
2017-04-20 10:10:00,80.73,80.87,80.72,80.8,70325.0,63.659,63.7694,63.6511,63.7142,70325.0
2017-04-20 10:15:00,80.8,80.81,80.73,80.74,117927.0,63.7142,63.7221,63.659,63.6669,117927.0
2017-04-20 10:20:00,80.75,80.78,80.68,80.75,146136.0,63.6748,63.6984,63.6196,63.6748,146136.0
2017-04-20 10:25:00,80.75,80.8,80.71,80.79,45990.0,63.6748,63.7142,63.6433,63.7063,45990.0
2017-04-20 10:30:00,80.79,80.81,80.64,80.64,108872.0,63.7063,63.7221,63.5881,63.5881,108872.0
2017-04-20 10:35:00,80.65,80.66,80.54,80.54,54490.0,63.5959,63.6038,63.5092,63.5092,54490.0
2017-04-20 10:40:00,80.54,80.65,80.53,80.63,58286.0,63.5092,63.5959,63.5013,63.5802,58286.0
2017-04-20 10:45:00,80.64,80.73,80.64,80.7,42675.0,63.5881,63.659,63.5881,63.6354,42675.0
2017-04-20 10:50:00,80.71,80.75,80.69,80.74,46516.0,63.6433,63.6748,63.6275,63.6669,46516.0
2017-04-20 10:55:00,80.75,80.79,80.74,80.78,23768.0,63.6748,63.7063,63.6669,63.6984,23768.0
2017-04-20 11:00:00,80.78,80.79,80.64,80.64,194162.0,63.6984,63.7063,63.5881,63.5881,194162.0
2017-04-20 11:05:00,80.64,80.72,80.64,80.71,19444.0,63.5881,63.6511,63.5881,63.6433,19444.0
2017-04-20 11:10:00,80.72,80.76,80.7,80.75,25365.0,63.6511,63.6827,63.6354,63.6748,25365.0
2017-04-20 11:15:00,80.75,80.77,80.71,80.73,20400.0,63.6748,63.6906,63.6433,63.659,20400.0
2017-04-20 11:20:00,80.74,80.75,80.67,80.67,21959.0,63.6669,63.6748,63.6117,63.6117,21959.0
2017-04-20 11:25:00,80.67,80.76,80.66,80.74,46516.0,63.6117,63.6827,63.6038,63.6669,46516.0
2017-04-20 11:30:00,80.74,80.79,80.72,80.78,59867.0,63.6669,63.7063,63.6511,63.6984,59867.0
2017-04-20 11:35:00,80.78,80.84,80.77,80.82,18478.0,63.6984,63.7458,63.6906,63.73,18478.0
2017-04-20 11:40:00,80.81,80.82,80.73,80.79,29845.0,63.7221,63.73,63.659,63.7063,29845.0
2017-04-20 11:45:00,80.79,80.87,80.78,80.84,23580.0,63.7063,63.7694,63.6984,63.7458,23580.0
2017-04-20 11:50:00,80.84,80.87,80.82,80.84,72882.0,63.7458,63.7694,63.73,63.7458,72882.0
2017-04-20 11:55:00,80.84,80.88,80.83,80.86,56887.0,63.7458,63.7773,63.7379,63.7615,56887.0
2017-04-20 12:00:00,80.87,80.91,80.86,80.9,142526.0,63.7694,63.801,63.7615,63.7931,142526.0
2017-04-20 12:05:00,80.9,80.97,80.89,80.95,77712.0,63.7931,63.8483,63.7852,63.8325,77712.0
2017-04-20 12:10:00,80.95,80.96,80.88,80.89,75917.0,63.8325,63.8404,63.7773,63.7852,75917.0
2017-04-20 12:15:00,80.9,80.93,80.86,80.87,41869.0,63.7931,63.8167,63.7615,63.7694,41869.0
2017-04-20 12:20:00,80.87,80.89,80.86,80.86,54609.0,63.7694,63.7852,63.7615,63.7615,54609.0
2017-04-20 12:25:00,80.86,80.86,80.8,80.81,69013.0,63.7615,63.7615,63.7142,63.7221,69013.0
2017-04-20 12:30:00,80.81,80.84,80.8,80.81,40617.0,63.7221,63.7458,63.7142,63.7221,40617.0
2017-04-20 12:35:00,80.81,80.82,80.77,80.77,35388.0,63.7221,63.73,63.6906,63.6906,35388.0
2017-04-20 12:40:00,80.77,80.82,80.77,80.81,22409.0,63.6906,63.73,63.6906,63.7221,22409.0
2017-04-20 12:45:00,80.8,80.81,80.77,80.78,42138.0,63.7142,63.7221,63.6906,63.6984,42138.0
2017-04-20 12:50:00,80.78,80.81,80.76,80.76,25720.0,63.6984,63.7221,63.6827,63.6827,25720.0
2017-04-20 12:55:00,80.77,80.78,80.75,80.76,50151.0,63.6906,63.6984,63.6748,63.6827,50151.0
2017-04-20 13:00:00,80.77,80.79,80.76,80.76,37192.0,63.6906,63.7063,63.6827,63.6827,37192.0
2017-04-20 13:05:00,80.76,80.78,80.73,80.74,52991.0,63.6827,63.6984,63.659,63.6669,52991.0
2017-04-20 13:10:00,80.75,80.79,80.74,80.79,21726.0,63.6748,63.7063,63.6669,63.7063,21726.0
2017-04-20 13:15:00,80.79,80.83,80.79,80.83,23707.0,63.7063,63.7379,63.7063,63.7379,23707.0
2017-04-20 13:20:00,80.83,80.85,80.82,80.84,21980.0,63.7379,63.7536,63.73,63.7458,21980.0
2017-04-20 13:25:00,80.84,80.9,80.84,80.89,28995.0,63.7458,63.7931,63.7458,63.7852,28995.0
2017-04-20 13:30:00,80.9,80.93,80.89,80.91,38163.0,63.7931,63.8167,63.7852,63.801,38163.0
2017-04-20 13:35:00,80.91,80.95,80.85,80.86,479869.0,63.801,63.8325,63.7536,63.7615,479869.0
2017-04-20 13:40:00,80.86,80.9,80.86,80.87,24405.0,63.7615,63.7931,63.7615,63.7694,24405.0
2017-04-20 13:45:00,80.86,80.89,80.83,80.87,54089.0,63.7615,63.7852,63.7379,63.7694,54089.0
2017-04-20 13:50:00,80.87,80.89,80.85,80.87,29682.0,63.7694,63.7852,63.7536,63.7694,29682.0
2017-04-20 13:55:00,80.87,80.89,80.8,80.81,42641.0,63.7694,63.7852,63.7142,63.7221,42641.0
2017-04-20 14:00:00,80.82,80.86,80.82,80.82,53039.0,63.73,63.7615,63.73,63.73,53039.0
2017-04-20 14:05:00,80.81,80.81,80.71,80.72,93055.0,63.7221,63.7221,63.6433,63.6511,93055.0
2017-04-20 14:10:00,80.72,80.76,80.71,80.74,33148.0,63.6511,63.6827,63.6433,63.6669,33148.0
2017-04-20 14:15:00,80.75,80.78,80.74,80.77,35520.0,63.6748,63.6984,63.6669,63.6906,35520.0
2017-04-20 14:20:00,80.77,80.82,80.76,80.81,40241.0,63.6906,63.73,63.6827,63.7221,40241.0
2017-04-20 14:25:00,80.81,80.82,80.73,80.74,121946.0,63.7221,63.73,63.659,63.6669,121946.0
2017-04-20 14:30:00,80.74,80.76,80.73,80.74,25495.0,63.6669,63.6827,63.659,63.6669,25495.0
2017-04-20 14:35:00,80.75,80.77,80.72,80.73,88888.0,63.6748,63.6906,63.6511,63.659,88888.0
2017-04-20 14:40:00,80.72,80.73,80.61,80.62,151308.0,63.6511,63.659,63.5644,63.5723,151308.0
2017-04-20 14:45:00,80.62,80.65,80.6,80.62,18450.0,63.5723,63.5959,63.5565,63.5723,18450.0
2017-04-20 14:50:00,80.63,80.66,80.62,80.63,43653.0,63.5802,63.6038,63.5723,63.5802,43653.0
2017-04-20 14:55:00,80.62,80.65,80.58,80.6,61832.0,63.5723,63.5959,63.5407,63.5565,61832.0
2017-04-20 15:00:00,80.6,80.6,80.54,80.58,88927.0,63.5565,63.5565,63.5092,63.5407,88927.0
2017-04-20 15:05:00,80.58,80.58,80.55,80.57,34698.0,63.5407,63.5407,63.5171,63.5329,34698.0
2017-04-20 15:10:00,80.58,80.64,80.57,80.63,34945.0,63.5407,63.5881,63.5329,63.5802,34945.0
2017-04-20 15:15:00,80.64,80.64,80.55,80.58,79273.0,63.5881,63.5881,63.5171,63.5407,79273.0
2017-04-20 15:20:00,80.58,80.6,80.55,80.57,34136.0,63.5407,63.5565,63.5171,63.5329,34136.0
2017-04-20 15:25:00,80.56,80.63,80.56,80.63,83623.0,63.525,63.5802,63.525,63.5802,83623.0
2017-04-20 15:30:00,80.63,80.72,80.62,80.7,261153.0,63.5802,63.6511,63.5723,63.6354,261153.0
2017-04-20 15:35:00,80.7,80.73,80.68,80.72,242182.0,63.6354,63.659,63.6196,63.6511,242182.0
2017-04-20 15:40:00,80.72,80.76,80.71,80.74,156279.0,63.6511,63.6827,63.6433,63.6669,156279.0
2017-04-20 15:45:00,80.74,80.77,80.73,80.77,171125.0,63.6669,63.6906,63.659,63.6906,171125.0
2017-04-20 15:50:00,80.77,80.84,80.76,80.83,308424.0,63.6906,63.7458,63.6827,63.7379,308424.0
2017-04-20 15:55:00,80.84,80.9,80.8,80.88,1985631.0,63.7458,63.7931,63.7142,63.7773,1985631.0
2017-04-21 09:30:00,80.74,80.86,80.72,80.79,132051.0,63.6669,63.7615,63.6511,63.7063,132051.0
2017-04-21 09:35:00,80.78,80.91,80.77,80.81,177142.0,63.6984,63.801,63.6906,63.7221,177142.0
2017-04-21 09:40:00,80.8,80.83,80.7,80.74,113889.0,63.7142,63.7379,63.6354,63.6669,113889.0
2017-04-21 09:45:00,80.74,80.81,80.73,80.76,96396.0,63.6669,63.7221,63.659,63.6827,96396.0
2017-04-21 09:50:00,80.76,80.82,80.72,80.72,45500.0,63.6827,63.73,63.6511,63.6511,45500.0
2017-04-21 09:55:00,80.73,80.79,80.72,80.73,81880.0,63.659,63.7063,63.6511,63.659,81880.0
2017-04-21 10:00:00,80.74,80.75,80.64,80.67,52055.0,63.6669,63.6748,63.5881,63.6117,52055.0
2017-04-21 10:05:00,80.68,80.72,80.65,80.69,100817.0,63.6196,63.6511,63.5959,63.6275,100817.0
2017-04-21 10:10:00,80.7,80.74,80.69,80.73,62921.0,63.6354,63.6669,63.6275,63.659,62921.0
2017-04-21 10:15:00,80.74,80.75,80.66,80.68,72218.0,63.6669,63.6748,63.6038,63.6196,72218.0
2017-04-21 10:20:00,80.68,80.69,80.61,80.65,114572.0,63.6196,63.6275,63.5644,63.5959,114572.0
2017-04-21 10:25:00,80.66,80.67,80.57,80.61,21243.0,63.6038,63.6117,63.5329,63.5644,21243.0
2017-04-21 10:30:00,80.6,80.61,80.5,80.56,35702.0,63.5565,63.5644,63.4777,63.525,35702.0
2017-04-21 10:35:00,80.56,80.64,80.56,80.64,13774.0,63.525,63.5881,63.525,63.5881,13774.0
2017-04-21 10:40:00,80.64,80.68,80.64,80.64,18289.0,63.5881,63.6196,63.5881,63.5881,18289.0
2017-04-21 10:45:00,80.64,80.65,80.61,80.61,20938.0,63.5881,63.5959,63.5644,63.5644,20938.0
2017-04-21 10:50:00,80.6,80.65,80.59,80.63,40827.0,63.5565,63.5959,63.5486,63.5802,40827.0
2017-04-21 10:55:00,80.62,80.7,80.61,80.69,49286.0,63.5723,63.6354,63.5644,63.6275,49286.0
2017-04-21 11:00:00,80.69,80.72,80.68,80.68,22303.0,63.6275,63.6511,63.6196,63.6196,22303.0
2017-04-21 11:05:00,80.69,80.7,80.65,80.69,63024.0,63.6275,63.6354,63.5959,63.6275,63024.0
2017-04-21 11:10:00,80.69,80.7,80.66,80.7,26235.0,63.6275,63.6354,63.6038,63.6354,26235.0
2017-04-21 11:15:00,80.7,80.7,80.63,80.67,30130.0,63.6354,63.6354,63.5802,63.6117,30130.0
2017-04-21 11:20:00,80.67,80.7,80.67,80.7,21191.0,63.6117,63.6354,63.6117,63.6354,21191.0
2017-04-21 11:25:00,80.7,80.74,80.69,80.74,18573.0,63.6354,63.6669,63.6275,63.6669,18573.0
2017-04-21 11:30:00,80.74,80.76,80.72,80.74,21298.0,63.6669,63.6827,63.6511,63.6669,21298.0
2017-04-21 11:35:00,80.73,80.74,80.67,80.68,16873.0,63.659,63.6669,63.6117,63.6196,16873.0
2017-04-21 11:40:00,80.68,80.69,80.62,80.68,29600.0,63.6196,63.6275,63.5723,63.6196,29600.0
2017-04-21 11:45:00,80.68,80.7,80.66,80.68,16270.0,63.6196,63.6354,63.6038,63.6196,16270.0
2017-04-21 11:50:00,80.67,80.7,80.65,80.68,16902.0,63.6117,63.6354,63.5959,63.6196,16902.0
2017-04-21 11:55:00,80.68,80.71,80.67,80.68,10225.0,63.6196,63.6433,63.6117,63.6196,10225.0
2017-04-21 12:00:00,80.69,80.69,80.64,80.65,11844.0,63.6275,63.6275,63.5881,63.5959,11844.0
2017-04-21 12:05:00,80.65,80.66,80.6,80.6,14690.0,63.5959,63.6038,63.5565,63.5565,14690.0
2017-04-21 12:10:00,80.61,80.64,80.54,80.55,24500.0,63.5644,63.5881,63.5092,63.5171,24500.0
2017-04-21 12:15:00,80.55,80.56,80.53,80.55,13016.0,63.5171,63.525,63.5013,63.5171,13016.0
2017-04-21 12:20:00,80.56,80.57,80.54,80.56,11945.0,63.525,63.5329,63.5092,63.525,11945.0
2017-04-21 12:25:00,80.56,80.57,80.47,80.48,143822.0,63.525,63.5329,63.454,63.4619,143822.0
2017-04-21 12:30:00,80.48,80.58,80.47,80.58,38435.0,63.4619,63.5407,63.454,63.5407,38435.0
2017-04-21 12:35:00,80.58,80.62,80.56,80.61,12477.0,63.5407,63.5723,63.525,63.5644,12477.0
2017-04-21 12:40:00,80.61,80.64,80.61,80.63,13360.0,63.5644,63.5881,63.5644,63.5802,13360.0
2017-04-21 12:45:00,80.62,80.62,80.59,80.6,25652.0,63.5723,63.5723,63.5486,63.5565,25652.0
2017-04-21 12:50:00,80.6,80.66,80.6,80.64,9594.0,63.5565,63.6038,63.5565,63.5881,9594.0
2017-04-21 12:55:00,80.64,80.65,80.61,80.63,11664.0,63.5881,63.5959,63.5644,63.5802,11664.0
2017-04-21 13:00:00,80.64,80.64,80.6,80.61,11527.0,63.5881,63.5881,63.5565,63.5644,11527.0
2017-04-21 13:05:00,80.6,80.63,80.59,80.62,29230.0,63.5565,63.5802,63.5486,63.5723,29230.0
2017-04-21 13:10:00,80.62,80.62,80.52,80.54,53774.0,63.5723,63.5723,63.4934,63.5092,53774.0
2017-04-21 13:15:00,80.54,80.57,80.53,80.54,62142.0,63.5092,63.5329,63.5013,63.5092,62142.0
2017-04-21 13:20:00,80.54,80.55,80.53,80.54,36197.0,63.5092,63.5171,63.5013,63.5092,36197.0
2017-04-21 13:25:00,80.54,80.56,80.54,80.55,140471.0,63.5092,63.525,63.5092,63.5171,140471.0
2017-04-21 13:30:00,80.55,80.55,80.54,80.55,25418.0,63.5171,63.5171,63.5092,63.5171,25418.0
2017-04-21 13:35:00,80.55,80.55,80.5,80.51,66218.0,63.5171,63.5171,63.4777,63.4855,66218.0
2017-04-21 13:40:00,80.52,80.55,80.49,80.54,33949.0,63.4934,63.5171,63.4698,63.5092,33949.0
2017-04-21 13:45:00,80.55,80.56,80.54,80.55,48423.0,63.5171,63.525,63.5092,63.5171,48423.0
2017-04-21 13:50:00,80.55,80.59,80.55,80.58,31100.0,63.5171,63.5486,63.5171,63.5407,31100.0
2017-04-21 13:55:00,80.59,80.68,80.59,80.67,77655.0,63.5486,63.6196,63.5486,63.6117,77655.0
2017-04-21 14:00:00,80.67,80.68,80.63,80.65,57410.0,63.6117,63.6196,63.5802,63.5959,57410.0
2017-04-21 14:05:00,80.64,80.66,80.63,80.65,17702.0,63.5881,63.6038,63.5802,63.5959,17702.0
2017-04-21 14:10:00,80.65,80.65,80.55,80.58,26690.0,63.5959,63.5959,63.5171,63.5407,26690.0
2017-04-21 14:15:00,80.56,80.58,80.56,80.56,15602.0,63.525,63.5407,63.525,63.525,15602.0
2017-04-21 14:20:00,80.56,80.63,80.55,80.63,20800.0,63.525,63.5802,63.5171,63.5802,20800.0
2017-04-21 14:25:00,80.63,80.65,80.6,80.62,140034.0,63.5802,63.5959,63.5565,63.5723,140034.0
2017-04-21 14:30:00,80.62,80.62,80.6,80.62,18200.0,63.5723,63.5723,63.5565,63.5723,18200.0
2017-04-21 14:35:00,80.61,80.63,80.59,80.59,32502.0,63.5644,63.5802,63.5486,63.5486,32502.0
2017-04-21 14:40:00,80.6,80.61,80.54,80.55,129215.0,63.5565,63.5644,63.5092,63.5171,129215.0
2017-04-21 14:45:00,80.54,80.58,80.54,80.55,27214.0,63.5092,63.5407,63.5092,63.5171,27214.0
2017-04-21 14:50:00,80.55,80.55,80.5,80.5,109310.0,63.5171,63.5171,63.4777,63.4777,109310.0
2017-04-21 14:55:00,80.51,80.52,80.46,80.5,165262.0,63.4855,63.4934,63.4461,63.4777,165262.0
2017-04-21 15:00:00,80.5,80.57,80.5,80.54,65074.0,63.4777,63.5329,63.4777,63.5092,65074.0
2017-04-21 15:05:00,80.54,80.55,80.49,80.52,46265.0,63.5092,63.5171,63.4698,63.4934,46265.0
2017-04-21 15:10:00,80.51,80.53,80.49,80.52,115833.0,63.4855,63.5013,63.4698,63.4934,115833.0
2017-04-21 15:15:00,80.52,80.55,80.5,80.53,68112.0,63.4934,63.5171,63.4777,63.5013,68112.0
2017-04-21 15:20:00,80.53,80.57,80.52,80.54,89591.0,63.5013,63.5329,63.4934,63.5092,89591.0
2017-04-21 15:25:00,80.54,80.59,80.53,80.58,69641.0,63.5092,63.5486,63.5013,63.5407,69641.0
2017-04-21 15:30:00,80.58,80.59,80.53,80.54,148766.0,63.5407,63.5486,63.5013,63.5092,148766.0
2017-04-21 15:35:00,80.55,80.61,80.53,80.61,115359.0,63.5171,63.5644,63.5013,63.5644,115359.0
2017-04-21 15:40:00,80.61,80.7,80.6,80.67,296803.0,63.5644,63.6354,63.5565,63.6117,296803.0
2017-04-21 15:45:00,80.67,80.67,80.61,80.62,136460.0,63.6117,63.6117,63.5644,63.5723,136460.0
2017-04-21 15:50:00,80.62,80.67,80.61,80.67,327134.0,63.5723,63.6117,63.5644,63.6117,327134.0
2017-04-21 15:55:00,80.67,80.68,80.58,80.59,626190.0,63.6117,63.6196,63.5407,63.5486,626190.0
2017-04-24 09:30:00,80.96,81.06,80.6,80.63,432301.0,63.8404,63.9192,63.5565,63.5802,432301.0
2017-04-24 09:35:00,80.63,80.65,80.22,80.24,286103.0,63.5802,63.5959,63.2569,63.2726,286103.0
2017-04-24 09:40:00,80.24,80.27,80.03,80.05,203914.0,63.2726,63.2963,63.107,63.1228,203914.0
2017-04-24 09:45:00,80.03,80.11,79.87,79.92,671552.0,63.107,63.1701,62.9809,63.0203,671552.0
2017-04-24 09:50:00,79.92,79.93,79.74,79.78,227158.0,63.0203,63.0282,62.8784,62.9099,227158.0
2017-04-24 09:55:00,79.78,79.79,79.66,79.7,256189.0,62.9099,62.9178,62.8153,62.8468,256189.0
2017-04-24 10:00:00,79.7,79.87,79.7,79.85,233448.0,62.8468,62.9809,62.8468,62.9651,233448.0
2017-04-24 10:05:00,79.84,79.91,79.66,79.67,313821.0,62.9572,63.0124,62.8153,62.8232,313821.0
2017-04-24 10:10:00,79.66,79.67,79.59,79.62,130121.0,62.8153,62.8232,62.7601,62.7837,130121.0
2017-04-24 10:15:00,79.61,79.61,79.49,79.52,102432.0,62.7759,62.7759,62.6812,62.7049,102432.0
2017-04-24 10:20:00,79.51,79.61,79.5,79.53,275461.0,62.697,62.7759,62.6891,62.7128,275461.0
2017-04-24 10:25:00,79.54,79.55,79.33,79.34,166597.0,62.7207,62.7285,62.5551,62.5629,166597.0
2017-04-24 10:30:00,79.34,79.45,79.32,79.39,123492.0,62.5629,62.6497,62.5472,62.6024,123492.0
2017-04-24 10:35:00,79.4,79.45,79.37,79.41,60234.0,62.6103,62.6497,62.5866,62.6181,60234.0
2017-04-24 10:40:00,79.4,79.4,79.29,79.35,103302.0,62.6103,62.6103,62.5235,62.5708,103302.0
2017-04-24 10:45:00,79.35,79.49,79.34,79.48,191615.0,62.5708,62.6812,62.5629,62.6733,191615.0
2017-04-24 10:50:00,79.48,79.63,79.48,79.59,176911.0,62.6733,62.7916,62.6733,62.7601,176911.0
2017-04-24 10:55:00,79.6,79.69,79.59,79.67,173259.0,62.768,62.8389,62.7601,62.8232,173259.0
2017-04-24 11:00:00,79.66,79.67,79.6,79.67,215232.0,62.8153,62.8232,62.768,62.8232,215232.0
2017-04-24 11:05:00,79.67,79.73,79.63,79.73,61339.0,62.8232,62.8705,62.7916,62.8705,61339.0
2017-04-24 11:10:00,79.73,79.76,79.7,79.74,86387.0,62.8705,62.8941,62.8468,62.8784,86387.0
2017-04-24 11:15:00,79.73,79.75,79.62,79.64,128614.0,62.8705,62.8862,62.7837,62.7995,128614.0
2017-04-24 11:20:00,79.64,79.75,79.64,79.73,31532.0,62.7995,62.8862,62.7995,62.8705,31532.0
2017-04-24 11:25:00,79.71,79.72,79.67,79.7,39371.0,62.8547,62.8626,62.8232,62.8468,39371.0
2017-04-24 11:30:00,79.7,79.76,79.69,79.71,40561.0,62.8468,62.8941,62.8389,62.8547,40561.0
2017-04-24 11:35:00,79.71,79.8,79.71,79.76,71227.0,62.8547,62.9257,62.8547,62.8941,71227.0
2017-04-24 11:40:00,79.77,79.79,79.74,79.75,34056.0,62.902,62.9178,62.8784,62.8862,34056.0
2017-04-24 11:45:00,79.74,79.77,79.72,79.75,74809.0,62.8784,62.902,62.8626,62.8862,74809.0
2017-04-24 11:50:00,79.75,79.77,79.72,79.75,153196.0,62.8862,62.902,62.8626,62.8862,153196.0
2017-04-24 11:55:00,79.75,79.76,79.7,79.7,88071.0,62.8862,62.8941,62.8468,62.8468,88071.0
2017-04-24 12:00:00,79.7,79.72,79.68,79.71,19549.0,62.8468,62.8626,62.8311,62.8547,19549.0
2017-04-24 12:05:00,79.72,79.72,79.66,79.67,83937.0,62.8626,62.8626,62.8153,62.8232,83937.0
2017-04-24 12:10:00,79.67,79.7,79.64,79.65,59035.0,62.8232,62.8468,62.7995,62.8074,59035.0
2017-04-24 12:15:00,79.65,79.66,79.6,79.61,26709.0,62.8074,62.8153,62.768,62.7759,26709.0
2017-04-24 12:20:00,79.61,79.62,79.54,79.57,36757.0,62.7759,62.7837,62.7207,62.7443,36757.0
2017-04-24 12:25:00,79.58,79.63,79.57,79.63,20917.0,62.7522,62.7916,62.7443,62.7916,20917.0
2017-04-24 12:30:00,79.62,79.65,79.61,79.63,30519.0,62.7837,62.8074,62.7759,62.7916,30519.0
2017-04-24 12:35:00,79.63,79.64,79.59,79.61,45016.0,62.7916,62.7995,62.7601,62.7759,45016.0
2017-04-24 12:40:00,79.61,79.61,79.57,79.6,38300.0,62.7759,62.7759,62.7443,62.768,38300.0
2017-04-24 12:45:00,79.59,79.61,79.56,79.58,35605.0,62.7601,62.7759,62.7364,62.7522,35605.0
2017-04-24 12:50:00,79.58,79.61,79.58,79.61,21844.0,62.7522,62.7759,62.7522,62.7759,21844.0
2017-04-24 12:55:00,79.61,79.61,79.57,79.6,21244.0,62.7759,62.7759,62.7443,62.768,21244.0
2017-04-24 13:00:00,79.6,79.64,79.59,79.62,68655.0,62.768,62.7995,62.7601,62.7837,68655.0
2017-04-24 13:05:00,79.61,79.63,79.58,79.59,61802.0,62.7759,62.7916,62.7522,62.7601,61802.0
2017-04-24 13:10:00,79.59,79.63,79.58,79.62,62763.0,62.7601,62.7916,62.7522,62.7837,62763.0
2017-04-24 13:15:00,79.61,79.65,79.61,79.63,25303.0,62.7759,62.8074,62.7759,62.7916,25303.0
2017-04-24 13:20:00,79.64,79.64,79.59,79.59,43149.0,62.7995,62.7995,62.7601,62.7601,43149.0
2017-04-24 13:25:00,79.59,79.61,79.57,79.57,23956.0,62.7601,62.7759,62.7443,62.7443,23956.0
2017-04-24 13:30:00,79.57,79.57,79.53,79.55,22952.0,62.7443,62.7443,62.7128,62.7285,22952.0
2017-04-24 13:35:00,79.54,79.56,79.53,79.56,20234.0,62.7207,62.7364,62.7128,62.7364,20234.0
2017-04-24 13:40:00,79.56,79.56,79.53,79.54,22586.0,62.7364,62.7364,62.7128,62.7207,22586.0
2017-04-24 13:45:00,79.55,79.56,79.51,79.52,24729.0,62.7285,62.7364,62.697,62.7049,24729.0
2017-04-24 13:50:00,79.52,79.54,79.51,79.52,27981.0,62.7049,62.7207,62.697,62.7049,27981.0
2017-04-24 13:55:00,79.53,79.56,79.51,79.56,33494.0,62.7128,62.7364,62.697,62.7364,33494.0
2017-04-24 14:00:00,79.57,79.58,79.53,79.53,20181.0,62.7443,62.7522,62.7128,62.7128,20181.0
2017-04-24 14:05:00,79.54,79.57,79.54,79.55,9005.0,62.7207,62.7443,62.7207,62.7285,9005.0
2017-04-24 14:10:00,79.55,79.56,79.51,79.53,21717.0,62.7285,62.7364,62.697,62.7128,21717.0
2017-04-24 14:15:00,79.53,79.63,79.53,79.62,26277.0,62.7128,62.7916,62.7128,62.7837,26277.0
2017-04-24 14:20:00,79.63,79.63,79.59,79.6,33006.0,62.7916,62.7916,62.7601,62.768,33006.0
2017-04-24 14:25:00,79.6,79.62,79.53,79.54,22375.0,62.768,62.7837,62.7128,62.7207,22375.0
2017-04-24 14:30:00,79.54,79.61,79.53,79.59,18409.0,62.7207,62.7759,62.7128,62.7601,18409.0
2017-04-24 14:35:00,79.59,79.63,79.57,79.62,25575.0,62.7601,62.7916,62.7443,62.7837,25575.0
2017-04-24 14:40:00,79.62,79.67,79.62,79.64,26401.0,62.7837,62.8232,62.7837,62.7995,26401.0
2017-04-24 14:45:00,79.65,79.68,79.65,79.66,14597.0,62.8074,62.8311,62.8074,62.8153,14597.0
2017-04-24 14:50:00,79.66,79.71,79.66,79.7,23774.0,62.8153,62.8547,62.8153,62.8468,23774.0
2017-04-24 14:55:00,79.71,79.72,79.69,79.7,18278.0,62.8547,62.8626,62.8389,62.8468,18278.0
2017-04-24 15:00:00,79.7,79.76,79.7,79.76,22031.0,62.8468,62.8941,62.8468,62.8941,22031.0
2017-04-24 15:05:00,79.76,79.83,79.76,79.81,45103.0,62.8941,62.9493,62.8941,62.9336,45103.0
2017-04-24 15:10:00,79.81,79.84,79.79,79.84,31888.0,62.9336,62.9572,62.9178,62.9572,31888.0
2017-04-24 15:15:00,79.84,79.84,79.76,79.77,59792.0,62.9572,62.9572,62.8941,62.902,59792.0
2017-04-24 15:20:00,79.76,79.78,79.73,79.75,36360.0,62.8941,62.9099,62.8705,62.8862,36360.0
2017-04-24 15:25:00,79.75,79.78,79.73,79.77,57327.0,62.8862,62.9099,62.8705,62.902,57327.0
2017-04-24 15:30:00,79.76,79.8,79.73,79.8,83855.0,62.8941,62.9257,62.8705,62.9257,83855.0
2017-04-24 15:35:00,79.8,79.88,79.78,79.86,58260.0,62.9257,62.9888,62.9099,62.973,58260.0
2017-04-24 15:40:00,79.86,79.92,79.84,79.85,116889.0,62.973,63.0203,62.9572,62.9651,116889.0
2017-04-24 15:45:00,79.85,79.89,79.84,79.89,94783.0,62.9651,62.9966,62.9572,62.9966,94783.0
2017-04-24 15:50:00,79.89,79.9,79.84,79.85,205302.0,62.9966,63.0045,62.9572,62.9651,205302.0
2017-04-24 15:55:00,79.85,79.93,79.84,79.87,767636.0,62.9651,63.0282,62.9572,62.9809,767636.0
2017-04-25 09:30:00,79.92,80.04,79.9,79.97,257962.0,63.0203,63.1149,63.0045,63.0597,257962.0
2017-04-25 09:35:00,79.95,79.95,79.77,79.93,157311.0,63.044,63.044,62.902,63.0282,157311.0
2017-04-25 09:40:00,79.97,80.08,79.94,80.07,154381.0,63.0597,63.1465,63.0361,63.1386,154381.0
2017-04-25 09:45:00,80.07,80.1,79.99,80.02,66805.0,63.1386,63.1622,63.0755,63.0992,66805.0
2017-04-25 09:50:00,80.01,80.16,80.01,80.15,76220.0,63.0913,63.2096,63.0913,63.2017,76220.0
2017-04-25 09:55:00,80.16,80.22,80.1,80.19,51729.0,63.2096,63.2569,63.1622,63.2332,51729.0
2017-04-25 10:00:00,80.2,80.24,80.08,80.08,60547.0,63.2411,63.2726,63.1465,63.1465,60547.0
2017-04-25 10:05:00,80.09,80.16,80.09,80.15,42806.0,63.1544,63.2096,63.1544,63.2017,42806.0
2017-04-25 10:10:00,80.14,80.19,80.08,80.11,28925.0,63.1938,63.2332,63.1465,63.1701,28925.0
2017-04-25 10:15:00,80.11,80.11,79.98,80.0,48093.0,63.1701,63.1701,63.0676,63.0834,48093.0
2017-04-25 10:20:00,80.0,80.03,79.93,79.98,52820.0,63.0834,63.107,63.0282,63.0676,52820.0
2017-04-25 10:25:00,79.99,80.0,79.95,79.96,45227.0,63.0755,63.0834,63.044,63.0518,45227.0
2017-04-25 10:30:00,79.97,80.06,79.96,80.03,34027.0,63.0597,63.1307,63.0518,63.107,34027.0
2017-04-25 10:35:00,80.04,80.06,79.97,80.04,50199.0,63.1149,63.1307,63.0597,63.1149,50199.0
2017-04-25 10:40:00,80.03,80.07,79.99,79.99,71000.0,63.107,63.1386,63.0755,63.0755,71000.0
2017-04-25 10:45:00,79.99,80.0,79.95,79.95,83444.0,63.0755,63.0834,63.044,63.044,83444.0
2017-04-25 10:50:00,79.95,80.01,79.94,79.96,23484.0,63.044,63.0913,63.0361,63.0518,23484.0
2017-04-25 10:55:00,79.96,79.98,79.92,79.92,17505.0,63.0518,63.0676,63.0203,63.0203,17505.0
2017-04-25 11:00:00,79.92,79.96,79.88,79.9,65014.0,63.0203,63.0518,62.9888,63.0045,65014.0
2017-04-25 11:05:00,79.89,79.97,79.87,79.93,27655.0,62.9966,63.0597,62.9809,63.0282,27655.0
2017-04-25 11:10:00,79.93,80.0,79.92,79.98,40214.0,63.0282,63.0834,63.0203,63.0676,40214.0
2017-04-25 11:15:00,79.97,80.02,79.96,80.01,19884.0,63.0597,63.0992,63.0518,63.0913,19884.0
2017-04-25 11:20:00,80.0,80.03,79.93,79.96,99423.0,63.0834,63.107,63.0282,63.0518,99423.0
2017-04-25 11:25:00,79.96,79.97,79.92,79.93,52759.0,63.0518,63.0597,63.0203,63.0282,52759.0
2017-04-25 11:30:00,79.92,79.99,79.92,79.95,51393.0,63.0203,63.0755,63.0203,63.044,51393.0
2017-04-25 11:35:00,79.95,79.97,79.93,79.96,12187.0,63.044,63.0597,63.0282,63.0518,12187.0
2017-04-25 11:40:00,79.96,79.97,79.94,79.96,14115.0,63.0518,63.0597,63.0361,63.0518,14115.0
2017-04-25 11:45:00,79.96,80.0,79.96,79.98,41728.0,63.0518,63.0834,63.0518,63.0676,41728.0
2017-04-25 11:50:00,79.97,79.99,79.95,79.95,15123.0,63.0597,63.0755,63.044,63.044,15123.0
2017-04-25 11:55:00,79.95,79.99,79.94,79.96,25415.0,63.044,63.0755,63.0361,63.0518,25415.0
2017-04-25 12:00:00,79.96,79.98,79.93,79.97,26330.0,63.0518,63.0676,63.0282,63.0597,26330.0
2017-04-25 12:05:00,79.98,80.0,79.95,79.96,23281.0,63.0676,63.0834,63.044,63.0518,23281.0
2017-04-25 12:10:00,79.95,79.97,79.95,79.96,19900.0,63.044,63.0597,63.044,63.0518,19900.0
2017-04-25 12:15:00,79.97,80.0,79.95,79.98,27779.0,63.0597,63.0834,63.044,63.0676,27779.0
2017-04-25 12:20:00,79.99,79.99,79.92,79.93,24372.0,63.0755,63.0755,63.0203,63.0282,24372.0
2017-04-25 12:25:00,79.93,79.96,79.92,79.95,75789.0,63.0282,63.0518,63.0203,63.044,75789.0
2017-04-25 12:30:00,79.95,79.96,79.9,79.91,102351.0,63.044,63.0518,63.0045,63.0124,102351.0
2017-04-25 12:35:00,79.91,79.92,79.87,79.9,66383.0,63.0124,63.0203,62.9809,63.0045,66383.0
2017-04-25 12:40:00,79.9,79.92,79.87,79.89,38180.0,63.0045,63.0203,62.9809,62.9966,38180.0
2017-04-25 12:45:00,79.89,79.92,79.87,79.9,26710.0,62.9966,63.0203,62.9809,63.0045,26710.0
2017-04-25 12:50:00,79.91,79.94,79.88,79.94,20484.0,63.0124,63.0361,62.9888,63.0361,20484.0
2017-04-25 12:55:00,79.93,79.95,79.9,79.91,27259.0,63.0282,63.044,63.0045,63.0124,27259.0
2017-04-25 13:00:00,79.9,79.94,79.9,79.91,23016.0,63.0045,63.0361,63.0045,63.0124,23016.0
2017-04-25 13:05:00,79.91,79.93,79.9,79.92,18233.0,63.0124,63.0282,63.0045,63.0203,18233.0
2017-04-25 13:10:00,79.92,79.94,79.9,79.9,19049.0,63.0203,63.0361,63.0045,63.0045,19049.0
2017-04-25 13:15:00,79.9,79.96,79.9,79.94,90382.0,63.0045,63.0518,63.0045,63.0361,90382.0
2017-04-25 13:20:00,79.95,79.98,79.94,79.97,32891.0,63.044,63.0676,63.0361,63.0597,32891.0
2017-04-25 13:25:00,79.97,79.97,79.95,79.95,8090.0,63.0597,63.0597,63.044,63.044,8090.0
2017-04-25 13:30:00,79.96,80.0,79.94,80.0,14085.0,63.0518,63.0834,63.0361,63.0834,14085.0
2017-04-25 13:35:00,80.0,80.02,79.99,80.0,21541.0,63.0834,63.0992,63.0755,63.0834,21541.0
2017-04-25 13:40:00,80.0,80.04,79.99,80.03,37020.0,63.0834,63.1149,63.0755,63.107,37020.0
2017-04-25 13:45:00,80.03,80.05,80.02,80.04,17852.0,63.107,63.1228,63.0992,63.1149,17852.0
2017-04-25 13:50:00,80.04,80.06,80.03,80.06,12973.0,63.1149,63.1307,63.107,63.1307,12973.0
2017-04-25 13:55:00,80.05,80.07,80.04,80.05,35905.0,63.1228,63.1386,63.1149,63.1228,35905.0
2017-04-25 14:00:00,80.06,80.07,80.02,80.05,30263.0,63.1307,63.1386,63.0992,63.1228,30263.0
2017-04-25 14:05:00,80.06,80.13,80.05,80.09,25433.0,63.1307,63.1859,63.1228,63.1544,25433.0
2017-04-25 14:10:00,80.09,80.09,80.06,80.06,13360.0,63.1544,63.1544,63.1307,63.1307,13360.0
2017-04-25 14:15:00,80.05,80.09,80.04,80.08,17828.0,63.1228,63.1544,63.1149,63.1465,17828.0
2017-04-25 14:20:00,80.08,80.09,80.06,80.07,14455.0,63.1465,63.1544,63.1307,63.1386,14455.0
2017-04-25 14:25:00,80.07,80.09,80.04,80.06,18084.0,63.1386,63.1544,63.1149,63.1307,18084.0
2017-04-25 14:30:00,80.06,80.09,80.06,80.08,13401.0,63.1307,63.1544,63.1307,63.1465,13401.0
2017-04-25 14:35:00,80.08,80.09,80.05,80.08,23598.0,63.1465,63.1544,63.1228,63.1465,23598.0
2017-04-25 14:40:00,80.08,80.09,80.05,80.07,26752.0,63.1465,63.1544,63.1228,63.1386,26752.0
2017-04-25 14:45:00,80.07,80.09,80.05,80.08,20933.0,63.1386,63.1544,63.1228,63.1465,20933.0
2017-04-25 14:50:00,80.07,80.08,80.03,80.04,20448.0,63.1386,63.1465,63.107,63.1149,20448.0
2017-04-25 14:55:00,80.04,80.05,80.01,80.04,58486.0,63.1149,63.1228,63.0913,63.1149,58486.0
2017-04-25 15:00:00,80.04,80.07,79.98,80.06,42316.0,63.1149,63.1386,63.0676,63.1307,42316.0
2017-04-25 15:05:00,80.06,80.12,80.06,80.1,71487.0,63.1307,63.178,63.1307,63.1622,71487.0
2017-04-25 15:10:00,80.1,80.11,80.08,80.09,23238.0,63.1622,63.1701,63.1465,63.1544,23238.0
2017-04-25 15:15:00,80.09,80.11,80.08,80.11,46282.0,63.1544,63.1701,63.1465,63.1701,46282.0
2017-04-25 15:20:00,80.11,80.14,80.08,80.09,41027.0,63.1701,63.1938,63.1465,63.1544,41027.0
2017-04-25 15:25:00,80.08,80.11,80.06,80.11,26788.0,63.1465,63.1701,63.1307,63.1701,26788.0
2017-04-25 15:30:00,80.1,80.12,80.06,80.11,93731.0,63.1622,63.178,63.1307,63.1701,93731.0
2017-04-25 15:35:00,80.12,80.14,80.1,80.13,168396.0,63.178,63.1938,63.1622,63.1859,168396.0
2017-04-25 15:40:00,80.13,80.16,80.08,80.11,109234.0,63.1859,63.2096,63.1465,63.1701,109234.0
2017-04-25 15:45:00,80.11,80.14,80.1,80.11,130485.0,63.1701,63.1938,63.1622,63.1701,130485.0
2017-04-25 15:50:00,80.12,80.12,80.08,80.09,209071.0,63.178,63.178,63.1465,63.1544,209071.0
2017-04-25 15:55:00,80.09,80.13,80.09,80.09,529664.0,63.1544,63.1859,63.1544,63.1544,529664.0
2017-04-26 09:30:00,80.0,80.07,79.57,79.6,363872.0,63.0834,63.1386,62.7443,62.768,363872.0
2017-04-26 09:35:00,79.61,79.64,79.53,79.56,225771.0,62.7759,62.7995,62.7128,62.7364,225771.0
2017-04-26 09:40:00,79.56,79.59,79.5,79.53,150528.0,62.7364,62.7601,62.6891,62.7128,150528.0
2017-04-26 09:45:00,79.53,79.55,79.46,79.5,129037.0,62.7128,62.7285,62.6576,62.6891,129037.0
2017-04-26 09:50:00,79.49,79.55,79.42,79.47,75095.0,62.6812,62.7285,62.626,62.6655,75095.0
2017-04-26 09:55:00,79.49,79.65,79.47,79.64,104113.0,62.6812,62.8074,62.6655,62.7995,104113.0
2017-04-26 10:00:00,79.63,79.65,79.55,79.64,43188.0,62.7916,62.8074,62.7285,62.7995,43188.0
2017-04-26 10:05:00,79.64,79.78,79.63,79.74,86307.0,62.7995,62.9099,62.7916,62.8784,86307.0
2017-04-26 10:10:00,79.74,79.83,79.74,79.79,78688.0,62.8784,62.9493,62.8784,62.9178,78688.0
2017-04-26 10:15:00,79.79,79.86,79.79,79.82,71578.0,62.9178,62.973,62.9178,62.9414,71578.0
2017-04-26 10:20:00,79.82,79.95,79.82,79.95,83211.0,62.9414,63.044,62.9414,63.044,83211.0
2017-04-26 10:25:00,79.95,79.97,79.89,79.91,55518.0,63.044,63.0597,62.9966,63.0124,55518.0
2017-04-26 10:30:00,79.9,79.92,79.87,79.92,67687.0,63.0045,63.0203,62.9809,63.0203,67687.0
2017-04-26 10:35:00,79.92,79.99,79.92,79.93,47472.0,63.0203,63.0755,63.0203,63.0282,47472.0
2017-04-26 10:40:00,79.93,79.94,79.85,79.93,45972.0,63.0282,63.0361,62.9651,63.0282,45972.0
2017-04-26 10:45:00,79.93,79.95,79.88,79.92,43781.0,63.0282,63.044,62.9888,63.0203,43781.0
2017-04-26 10:50:00,79.91,79.95,79.91,79.94,34225.0,63.0124,63.044,63.0124,63.0361,34225.0
2017-04-26 10:55:00,79.94,79.97,79.91,79.91,34032.0,63.0361,63.0597,63.0124,63.0124,34032.0
2017-04-26 11:00:00,79.9,79.92,79.87,79.87,41783.0,63.0045,63.0203,62.9809,62.9809,41783.0
2017-04-26 11:05:00,79.89,79.95,79.88,79.93,34507.0,62.9966,63.044,62.9888,63.0282,34507.0
2017-04-26 11:10:00,79.94,79.96,79.93,79.95,20881.0,63.0361,63.0518,63.0282,63.044,20881.0
2017-04-26 11:15:00,79.96,80.0,79.95,80.0,19608.0,63.0518,63.0834,63.044,63.0834,19608.0
2017-04-26 11:20:00,79.99,80.1,79.98,80.1,33100.0,63.0755,63.1622,63.0676,63.1622,33100.0
2017-04-26 11:25:00,80.1,80.2,80.09,80.17,42497.0,63.1622,63.2411,63.1544,63.2174,42497.0
2017-04-26 11:30:00,80.17,80.19,80.11,80.13,71306.0,63.2174,63.2332,63.1701,63.1859,71306.0
2017-04-26 11:35:00,80.12,80.12,80.05,80.05,22285.0,63.178,63.178,63.1228,63.1228,22285.0
2017-04-26 11:40:00,80.04,80.07,79.99,80.02,62541.0,63.1149,63.1386,63.0755,63.0992,62541.0
2017-04-26 11:45:00,80.01,80.03,79.9,79.94,46023.0,63.0913,63.107,63.0045,63.0361,46023.0
2017-04-26 11:50:00,79.94,79.98,79.91,79.94,91030.0,63.0361,63.0676,63.0124,63.0361,91030.0
2017-04-26 11:55:00,79.94,79.94,79.88,79.9,21249.0,63.0361,63.0361,62.9888,63.0045,21249.0
2017-04-26 12:00:00,79.89,79.89,79.85,79.86,30749.0,62.9966,62.9966,62.9651,62.973,30749.0
2017-04-26 12:05:00,79.85,79.88,79.84,79.85,23130.0,62.9651,62.9888,62.9572,62.9651,23130.0
2017-04-26 12:10:00,79.86,79.87,79.85,79.86,22600.0,62.973,62.9809,62.9651,62.973,22600.0
2017-04-26 12:15:00,79.85,79.92,79.84,79.91,17789.0,62.9651,63.0203,62.9572,63.0124,17789.0
2017-04-26 12:20:00,79.92,79.92,79.87,79.89,13925.0,63.0203,63.0203,62.9809,62.9966,13925.0
2017-04-26 12:25:00,79.89,79.91,79.84,79.86,40629.0,62.9966,63.0124,62.9572,62.973,40629.0
2017-04-26 12:30:00,79.85,79.86,79.81,79.82,30415.0,62.9651,62.973,62.9336,62.9414,30415.0
2017-04-26 12:35:00,79.81,79.85,79.8,79.82,51838.0,62.9336,62.9651,62.9257,62.9414,51838.0
2017-04-26 12:40:00,79.83,79.85,79.81,79.83,25125.0,62.9493,62.9651,62.9336,62.9493,25125.0
2017-04-26 12:45:00,79.83,79.86,79.8,79.8,42909.0,62.9493,62.973,62.9257,62.9257,42909.0
2017-04-26 12:50:00,79.8,79.84,79.78,79.84,14446.0,62.9257,62.9572,62.9099,62.9572,14446.0
2017-04-26 12:55:00,79.84,79.9,79.82,79.88,42232.0,62.9572,63.0045,62.9414,62.9888,42232.0
2017-04-26 13:00:00,79.89,79.91,79.86,79.88,25684.0,62.9966,63.0124,62.973,62.9888,25684.0
2017-04-26 13:05:00,79.88,79.95,79.88,79.93,18203.0,62.9888,63.044,62.9888,63.0282,18203.0
2017-04-26 13:10:00,79.93,79.95,79.91,79.93,23591.0,63.0282,63.044,63.0124,63.0282,23591.0
2017-04-26 13:15:00,79.93,79.96,79.92,79.92,18804.0,63.0282,63.0518,63.0203,63.0203,18804.0
2017-04-26 13:20:00,79.93,79.95,79.92,79.92,10000.0,63.0282,63.044,63.0203,63.0203,10000.0
2017-04-26 13:25:00,79.92,79.93,79.87,79.88,30035.0,63.0203,63.0282,62.9809,62.9888,30035.0
2017-04-26 13:30:00,79.88,79.92,79.87,79.91,17676.0,62.9888,63.0203,62.9809,63.0124,17676.0
2017-04-26 13:35:00,79.9,79.9,79.86,79.9,25205.0,63.0045,63.0045,62.973,63.0045,25205.0
2017-04-26 13:40:00,79.89,79.94,79.84,79.93,111738.0,62.9966,63.0361,62.9572,63.0282,111738.0
2017-04-26 13:45:00,79.94,79.95,79.76,79.81,150167.0,63.0361,63.044,62.8941,62.9336,150167.0
2017-04-26 13:50:00,79.81,79.83,79.77,79.79,52400.0,62.9336,62.9493,62.902,62.9178,52400.0
2017-04-26 13:55:00,79.79,79.79,79.67,79.67,53028.0,62.9178,62.9178,62.8232,62.8232,53028.0
2017-04-26 14:00:00,79.67,79.69,79.65,79.68,42654.0,62.8232,62.8389,62.8074,62.8311,42654.0
2017-04-26 14:05:00,79.68,79.76,79.66,79.74,34594.0,62.8311,62.8941,62.8153,62.8784,34594.0
2017-04-26 14:10:00,79.75,79.79,79.75,79.79,15187.0,62.8862,62.9178,62.8862,62.9178,15187.0
2017-04-26 14:15:00,79.8,79.83,79.77,79.77,53463.0,62.9257,62.9493,62.902,62.902,53463.0
2017-04-26 14:20:00,79.76,79.76,79.72,79.74,37553.0,62.8941,62.8941,62.8626,62.8784,37553.0
2017-04-26 14:25:00,79.73,79.75,79.7,79.73,35473.0,62.8705,62.8862,62.8468,62.8705,35473.0
2017-04-26 14:30:00,79.73,79.81,79.73,79.79,82346.0,62.8705,62.9336,62.8705,62.9178,82346.0
2017-04-26 14:35:00,79.78,79.8,79.77,79.78,41421.0,62.9099,62.9257,62.902,62.9099,41421.0
2017-04-26 14:40:00,79.78,79.81,79.76,79.79,58972.0,62.9099,62.9336,62.8941,62.9178,58972.0
2017-04-26 14:45:00,79.79,79.82,79.78,79.81,50080.0,62.9178,62.9414,62.9099,62.9336,50080.0
2017-04-26 14:50:00,79.81,79.86,79.8,79.84,133328.0,62.9336,62.973,62.9257,62.9572,133328.0
2017-04-26 14:55:00,79.85,79.85,79.8,79.8,59457.0,62.9651,62.9651,62.9257,62.9257,59457.0
2017-04-26 15:00:00,79.8,79.86,79.79,79.86,126902.0,62.9257,62.973,62.9178,62.973,126902.0
2017-04-26 15:05:00,79.85,79.9,79.85,79.88,49283.0,62.9651,63.0045,62.9651,62.9888,49283.0
2017-04-26 15:10:00,79.89,79.92,79.87,79.88,69016.0,62.9966,63.0203,62.9809,62.9888,69016.0
2017-04-26 15:15:00,79.88,79.89,79.85,79.85,215616.0,62.9888,62.9966,62.9651,62.9651,215616.0
2017-04-26 15:20:00,79.85,79.85,79.79,79.8,303404.0,62.9651,62.9651,62.9178,62.9257,303404.0
2017-04-26 15:25:00,79.8,79.82,79.78,79.82,147665.0,62.9257,62.9414,62.9099,62.9414,147665.0
2017-04-26 15:30:00,79.82,79.82,79.73,79.76,106045.0,62.9414,62.9414,62.8705,62.8941,106045.0
2017-04-26 15:35:00,79.76,79.76,79.69,79.7,93021.0,62.8941,62.8941,62.8389,62.8468,93021.0
2017-04-26 15:40:00,79.7,79.7,79.62,79.67,326634.0,62.8468,62.8468,62.7837,62.8232,326634.0
2017-04-26 15:45:00,79.66,79.67,79.57,79.58,162905.0,62.8153,62.8232,62.7443,62.7522,162905.0
2017-04-26 15:50:00,79.59,79.59,79.52,79.56,229913.0,62.7601,62.7601,62.7049,62.7364,229913.0
2017-04-26 15:55:00,79.56,79.6,79.51,79.56,573308.0,62.7364,62.768,62.697,62.7364,573308.0
2017-04-27 09:30:00,79.67,79.8,79.53,79.55,71344.0,62.8232,62.9257,62.7128,62.7285,71344.0
2017-04-27 09:35:00,79.56,79.84,79.52,79.78,51651.0,62.7364,62.9572,62.7049,62.9099,51651.0
2017-04-27 09:40:00,79.77,79.88,79.68,79.85,33248.0,62.902,62.9888,62.8311,62.9651,33248.0
2017-04-27 09:45:00,79.85,80.0,79.8,79.94,39206.0,62.9651,63.0834,62.9257,63.0361,39206.0
2017-04-27 09:50:00,79.93,80.03,79.92,79.97,28132.0,63.0282,63.107,63.0203,63.0597,28132.0
2017-04-27 09:55:00,79.97,80.01,79.91,79.94,185309.0,63.0597,63.0913,63.0124,63.0361,185309.0
2017-04-27 10:00:00,79.94,80.01,79.9,79.98,54363.0,63.0361,63.0913,63.0045,63.0676,54363.0
2017-04-27 10:05:00,79.98,80.01,79.9,79.92,49879.0,63.0676,63.0913,63.0045,63.0203,49879.0
2017-04-27 10:10:00,79.92,79.94,79.84,79.86,65838.0,63.0203,63.0361,62.9572,62.973,65838.0
2017-04-27 10:15:00,79.86,79.87,79.74,79.84,39099.0,62.973,62.9809,62.8784,62.9572,39099.0
2017-04-27 10:20:00,79.83,79.83,79.71,79.76,17941.0,62.9493,62.9493,62.8547,62.8941,17941.0
2017-04-27 10:25:00,79.75,79.8,79.71,79.78,42965.0,62.8862,62.9257,62.8547,62.9099,42965.0
2017-04-27 10:30:00,79.79,79.82,79.73,79.75,22914.0,62.9178,62.9414,62.8705,62.8862,22914.0
2017-04-27 10:35:00,79.76,79.82,79.75,79.76,18546.0,62.8941,62.9414,62.8862,62.8941,18546.0
2017-04-27 10:40:00,79.76,79.9,79.75,79.9,35758.0,62.8941,63.0045,62.8862,63.0045,35758.0
2017-04-27 10:45:00,79.89,79.89,79.72,79.75,64148.0,62.9966,62.9966,62.8626,62.8862,64148.0
2017-04-27 10:50:00,79.75,79.8,79.68,79.73,56277.0,62.8862,62.9257,62.8311,62.8705,56277.0
2017-04-27 10:55:00,79.73,79.75,79.68,79.68,29153.0,62.8705,62.8862,62.8311,62.8311,29153.0
2017-04-27 11:00:00,79.68,79.75,79.68,79.71,22325.0,62.8311,62.8862,62.8311,62.8547,22325.0
2017-04-27 11:05:00,79.71,79.72,79.6,79.6,13746.0,62.8547,62.8626,62.768,62.768,13746.0
2017-04-27 11:10:00,79.6,79.67,79.6,79.66,31591.0,62.768,62.8232,62.768,62.8153,31591.0
2017-04-27 11:15:00,79.66,79.73,79.66,79.71,154796.0,62.8153,62.8705,62.8153,62.8547,154796.0
2017-04-27 11:20:00,79.72,79.73,79.67,79.68,32226.0,62.8626,62.8705,62.8232,62.8311,32226.0
2017-04-27 11:25:00,79.67,79.68,79.62,79.63,75149.0,62.8232,62.8311,62.7837,62.7916,75149.0
2017-04-27 11:30:00,79.64,79.69,79.62,79.67,52589.0,62.7995,62.8389,62.7837,62.8232,52589.0
2017-04-27 11:35:00,79.66,79.76,79.64,79.75,25997.0,62.8153,62.8941,62.7995,62.8862,25997.0
2017-04-27 11:40:00,79.75,79.77,79.7,79.77,48676.0,62.8862,62.902,62.8468,62.902,48676.0
2017-04-27 11:45:00,79.77,79.79,79.75,79.76,88448.0,62.902,62.9178,62.8862,62.8941,88448.0
2017-04-27 11:50:00,79.77,79.79,79.72,79.78,92689.0,62.902,62.9178,62.8626,62.9099,92689.0
2017-04-27 11:55:00,79.78,79.81,79.71,79.72,68867.0,62.9099,62.9336,62.8547,62.8626,68867.0
2017-04-27 12:00:00,79.72,79.81,79.71,79.81,63759.0,62.8626,62.9336,62.8547,62.9336,63759.0
2017-04-27 12:05:00,79.8,79.83,79.78,79.83,36378.0,62.9257,62.9493,62.9099,62.9493,36378.0
2017-04-27 12:10:00,79.83,79.84,79.81,79.83,14227.0,62.9493,62.9572,62.9336,62.9493,14227.0
2017-04-27 12:15:00,79.82,79.83,79.76,79.76,34342.0,62.9414,62.9493,62.8941,62.8941,34342.0
2017-04-27 12:20:00,79.76,79.77,79.72,79.77,21190.0,62.8941,62.902,62.8626,62.902,21190.0
2017-04-27 12:25:00,79.76,79.79,79.76,79.77,18518.0,62.8941,62.9178,62.8941,62.902,18518.0
2017-04-27 12:30:00,79.77,79.78,79.73,79.76,33570.0,62.902,62.9099,62.8705,62.8941,33570.0
2017-04-27 12:35:00,79.76,79.83,79.76,79.82,19253.0,62.8941,62.9493,62.8941,62.9414,19253.0
2017-04-27 12:40:00,79.82,79.87,79.81,79.83,42406.0,62.9414,62.9809,62.9336,62.9493,42406.0
2017-04-27 12:45:00,79.83,79.86,79.8,79.8,56142.0,62.9493,62.973,62.9257,62.9257,56142.0
2017-04-27 12:50:00,79.8,79.83,79.77,79.83,29069.0,62.9257,62.9493,62.902,62.9493,29069.0
2017-04-27 12:55:00,79.83,79.94,79.83,79.94,21979.0,62.9493,63.0361,62.9493,63.0361,21979.0
2017-04-27 13:00:00,79.94,80.05,79.92,80.0,129645.0,63.0361,63.1228,63.0203,63.0834,129645.0
2017-04-27 13:05:00,80.0,80.02,79.96,79.96,35005.0,63.0834,63.0992,63.0518,63.0518,35005.0
2017-04-27 13:10:00,79.96,80.03,79.96,80.03,19131.0,63.0518,63.107,63.0518,63.107,19131.0
2017-04-27 13:15:00,80.03,80.08,80.02,80.08,43670.0,63.107,63.1465,63.0992,63.1465,43670.0
2017-04-27 13:20:00,80.08,80.08,80.03,80.06,90836.0,63.1465,63.1465,63.107,63.1307,90836.0
2017-04-27 13:25:00,80.05,80.09,80.04,80.08,106088.0,63.1228,63.1544,63.1149,63.1465,106088.0
2017-04-27 13:30:00,80.08,80.13,80.07,80.12,50261.0,63.1465,63.1859,63.1386,63.178,50261.0
2017-04-27 13:35:00,80.13,80.13,80.02,80.04,74921.0,63.1859,63.1859,63.0992,63.1149,74921.0
2017-04-27 13:40:00,80.04,80.06,80.01,80.01,76331.0,63.1149,63.1307,63.0913,63.0913,76331.0
2017-04-27 13:45:00,80.02,80.06,80.02,80.03,24239.0,63.0992,63.1307,63.0992,63.107,24239.0
2017-04-27 13:50:00,80.04,80.06,80.0,80.06,35830.0,63.1149,63.1307,63.0834,63.1307,35830.0
2017-04-27 13:55:00,80.06,80.06,80.03,80.06,26200.0,63.1307,63.1307,63.107,63.1307,26200.0
2017-04-27 14:00:00,80.06,80.07,80.02,80.02,27700.0,63.1307,63.1386,63.0992,63.0992,27700.0
2017-04-27 14:05:00,80.01,80.01,79.92,79.93,28041.0,63.0913,63.0913,63.0203,63.0282,28041.0
2017-04-27 14:10:00,79.94,79.94,79.85,79.86,71152.0,63.0361,63.0361,62.9651,62.973,71152.0
2017-04-27 14:15:00,79.86,79.86,79.77,79.78,201921.0,62.973,62.973,62.902,62.9099,201921.0
2017-04-27 14:20:00,79.78,79.86,79.77,79.82,47796.0,62.9099,62.973,62.902,62.9414,47796.0
2017-04-27 14:25:00,79.81,79.83,79.78,79.81,29697.0,62.9336,62.9493,62.9099,62.9336,29697.0
2017-04-27 14:30:00,79.82,79.88,79.82,79.87,21918.0,62.9414,62.9888,62.9414,62.9809,21918.0
2017-04-27 14:35:00,79.87,79.9,79.83,79.89,43242.0,62.9809,63.0045,62.9493,62.9966,43242.0
2017-04-27 14:40:00,79.9,79.91,79.86,79.9,34091.0,63.0045,63.0124,62.973,63.0045,34091.0
2017-04-27 14:45:00,79.9,79.91,79.86,79.87,69115.0,63.0045,63.0124,62.973,62.9809,69115.0
2017-04-27 14:50:00,79.88,79.91,79.87,79.91,28771.0,62.9888,63.0124,62.9809,63.0124,28771.0
2017-04-27 14:55:00,79.91,79.91,79.82,79.82,26811.0,63.0124,63.0124,62.9414,62.9414,26811.0
2017-04-27 15:00:00,79.81,79.82,79.76,79.77,49441.0,62.9336,62.9414,62.8941,62.902,49441.0
2017-04-27 15:05:00,79.77,79.77,79.68,79.71,48151.0,62.902,62.902,62.8311,62.8547,48151.0
2017-04-27 15:10:00,79.71,79.72,79.66,79.69,32987.0,62.8547,62.8626,62.8153,62.8389,32987.0
2017-04-27 15:15:00,79.69,79.77,79.68,79.74,46926.0,62.8389,62.902,62.8311,62.8784,46926.0
2017-04-27 15:20:00,79.74,79.74,79.66,79.67,85057.0,62.8784,62.8784,62.8153,62.8232,85057.0
2017-04-27 15:25:00,79.67,79.71,79.65,79.67,43568.0,62.8232,62.8547,62.8074,62.8232,43568.0
2017-04-27 15:30:00,79.68,79.68,79.62,79.63,84686.0,62.8311,62.8311,62.7837,62.7916,84686.0
2017-04-27 15:35:00,79.63,79.63,79.55,79.55,72961.0,62.7916,62.7916,62.7285,62.7285,72961.0
2017-04-27 15:40:00,79.56,79.6,79.55,79.59,114237.0,62.7364,62.768,62.7285,62.7601,114237.0
2017-04-27 15:45:00,79.59,79.63,79.56,79.58,151876.0,62.7601,62.7916,62.7364,62.7522,151876.0
2017-04-27 15:50:00,79.58,79.62,79.54,79.61,170930.0,62.7522,62.7837,62.7207,62.7759,170930.0
2017-04-27 15:55:00,79.61,79.68,79.61,79.67,569149.0,62.7759,62.8311,62.7759,62.8232,569149.0
2017-04-28 09:30:00,79.53,79.71,79.26,79.39,109968.0,62.7128,62.8547,62.4999,62.6024,109968.0
2017-04-28 09:35:00,79.39,79.48,79.29,79.42,213250.0,62.6024,62.6733,62.5235,62.626,213250.0
2017-04-28 09:40:00,79.44,79.47,79.27,79.29,207611.0,62.6418,62.6655,62.5077,62.5235,207611.0
2017-04-28 09:45:00,79.29,79.36,79.22,79.32,155722.0,62.5235,62.5787,62.4683,62.5472,155722.0
2017-04-28 09:50:00,79.32,79.37,79.29,79.29,46457.0,62.5472,62.5866,62.5235,62.5235,46457.0
2017-04-28 09:55:00,79.28,79.28,79.15,79.2,50963.0,62.5156,62.5156,62.4131,62.4526,50963.0
2017-04-28 10:00:00,79.2,79.24,79.12,79.13,54795.0,62.4526,62.4841,62.3895,62.3974,54795.0
2017-04-28 10:05:00,79.12,79.12,79.04,79.09,216622.0,62.3895,62.3895,62.3264,62.3658,216622.0
2017-04-28 10:10:00,79.08,79.09,78.99,79.06,213507.0,62.3579,62.3658,62.287,62.3422,213507.0
2017-04-28 10:15:00,79.06,79.07,78.94,78.95,171952.0,62.3422,62.35,62.2475,62.2554,171952.0
2017-04-28 10:20:00,78.96,79.01,78.81,78.84,177066.0,62.2633,62.3027,62.145,62.1687,177066.0
2017-04-28 10:25:00,78.83,78.88,78.77,78.84,105257.0,62.1608,62.2002,62.1135,62.1687,105257.0
2017-04-28 10:30:00,78.84,78.89,78.79,78.83,209802.0,62.1687,62.2081,62.1292,62.1608,209802.0
2017-04-28 10:35:00,78.83,78.97,78.83,78.94,92062.0,62.1608,62.2712,62.1608,62.2475,92062.0
2017-04-28 10:40:00,78.94,78.98,78.86,78.92,162236.0,62.2475,62.2791,62.1844,62.2318,162236.0
2017-04-28 10:45:00,78.93,78.98,78.91,78.97,176530.0,62.2396,62.2791,62.2239,62.2712,176530.0
2017-04-28 10:50:00,78.97,79.02,78.95,78.98,272219.0,62.2712,62.3106,62.2554,62.2791,272219.0
2017-04-28 10:55:00,78.97,78.97,78.85,78.87,64316.0,62.2712,62.2712,62.1766,62.1923,64316.0
2017-04-28 11:00:00,78.87,78.88,78.81,78.88,92932.0,62.1923,62.2002,62.145,62.2002,92932.0
2017-04-28 11:05:00,78.87,78.88,78.81,78.81,69396.0,62.1923,62.2002,62.145,62.145,69396.0
2017-04-28 11:10:00,78.8,78.8,78.72,78.77,131330.0,62.1371,62.1371,62.0741,62.1135,131330.0
2017-04-28 11:15:00,78.78,78.87,78.76,78.8,51233.0,62.1214,62.1923,62.1056,62.1371,51233.0
2017-04-28 11:20:00,78.8,78.85,78.7,78.84,202949.0,62.1371,62.1766,62.0583,62.1687,202949.0
2017-04-28 11:25:00,78.83,78.91,78.79,78.88,85270.0,62.1608,62.2239,62.1292,62.2002,85270.0
2017-04-28 11:30:00,78.88,78.89,78.8,78.85,80890.0,62.2002,62.2081,62.1371,62.1766,80890.0
2017-04-28 11:35:00,78.85,78.88,78.83,78.85,34752.0,62.1766,62.2002,62.1608,62.1766,34752.0
2017-04-28 11:40:00,78.86,78.89,78.83,78.87,43911.0,62.1844,62.2081,62.1608,62.1923,43911.0
2017-04-28 11:45:00,78.88,78.88,78.74,78.78,43165.0,62.2002,62.2002,62.0898,62.1214,43165.0
2017-04-28 11:50:00,78.78,78.84,78.78,78.84,53454.0,62.1214,62.1687,62.1214,62.1687,53454.0
2017-04-28 11:55:00,78.84,78.92,78.83,78.9,33153.0,62.1687,62.2318,62.1608,62.216,33153.0
2017-04-28 12:00:00,78.9,78.93,78.83,78.86,69696.0,62.216,62.2396,62.1608,62.1844,69696.0
2017-04-28 12:05:00,78.86,78.87,78.81,78.86,64360.0,62.1844,62.1923,62.145,62.1844,64360.0
2017-04-28 12:10:00,78.86,78.92,78.85,78.91,393174.0,62.1844,62.2318,62.1766,62.2239,393174.0
2017-04-28 12:15:00,78.92,78.97,78.91,78.97,259613.0,62.2318,62.2712,62.2239,62.2712,259613.0
2017-04-28 12:20:00,78.97,79.01,78.97,79.0,223922.0,62.2712,62.3027,62.2712,62.2948,223922.0
2017-04-28 12:25:00,79.0,79.02,78.99,79.01,57107.0,62.2948,62.3106,62.287,62.3027,57107.0
2017-04-28 12:30:00,79.01,79.03,78.98,79.01,31363.0,62.3027,62.3185,62.2791,62.3027,31363.0
2017-04-28 12:35:00,79.01,79.05,78.97,79.02,59087.0,62.3027,62.3343,62.2712,62.3106,59087.0
2017-04-28 12:40:00,79.03,79.03,78.97,78.98,32074.0,62.3185,62.3185,62.2712,62.2791,32074.0
2017-04-28 12:45:00,78.98,78.99,78.94,78.95,32321.0,62.2791,62.287,62.2475,62.2554,32321.0
2017-04-28 12:50:00,78.95,78.97,78.93,78.94,47621.0,62.2554,62.2712,62.2396,62.2475,47621.0
2017-04-28 12:55:00,78.94,78.99,78.93,78.98,21494.0,62.2475,62.287,62.2396,62.2791,21494.0
2017-04-28 13:00:00,78.99,78.99,78.88,78.9,46771.0,62.287,62.287,62.2002,62.216,46771.0
2017-04-28 13:05:00,78.89,78.97,78.89,78.94,57986.0,62.2081,62.2712,62.2081,62.2475,57986.0
2017-04-28 13:10:00,78.94,78.98,78.93,78.98,23058.0,62.2475,62.2791,62.2396,62.2791,23058.0
2017-04-28 13:15:00,78.98,78.99,78.91,78.91,27971.0,62.2791,62.287,62.2239,62.2239,27971.0
2017-04-28 13:20:00,78.91,78.99,78.91,78.97,38373.0,62.2239,62.287,62.2239,62.2712,38373.0
2017-04-28 13:25:00,78.97,78.98,78.92,78.97,92068.0,62.2712,62.2791,62.2318,62.2712,92068.0
2017-04-28 13:30:00,78.97,78.97,78.91,78.92,50214.0,62.2712,62.2712,62.2239,62.2318,50214.0
2017-04-28 13:35:00,78.92,78.94,78.84,78.87,44484.0,62.2318,62.2475,62.1687,62.1923,44484.0
2017-04-28 13:40:00,78.87,78.89,78.85,78.85,47320.0,62.1923,62.2081,62.1766,62.1766,47320.0
2017-04-28 13:45:00,78.86,78.86,78.81,78.81,39340.0,62.1844,62.1844,62.145,62.145,39340.0
2017-04-28 13:50:00,78.81,78.86,78.78,78.85,68488.0,62.145,62.1844,62.1214,62.1766,68488.0
2017-04-28 13:55:00,78.86,78.86,78.82,78.83,64342.0,62.1844,62.1844,62.1529,62.1608,64342.0
2017-04-28 14:00:00,78.84,78.86,78.79,78.86,54505.0,62.1687,62.1844,62.1292,62.1844,54505.0
2017-04-28 14:05:00,78.86,78.87,78.8,78.81,65162.0,62.1844,62.1923,62.1371,62.145,65162.0
2017-04-28 14:10:00,78.81,78.83,78.81,78.82,53394.0,62.145,62.1608,62.145,62.1529,53394.0
2017-04-28 14:15:00,78.82,78.82,78.77,78.78,38607.0,62.1529,62.1529,62.1135,62.1214,38607.0
2017-04-28 14:20:00,78.78,78.8,78.75,78.8,47974.0,62.1214,62.1371,62.0977,62.1371,47974.0
2017-04-28 14:25:00,78.8,78.8,78.76,78.78,59076.0,62.1371,62.1371,62.1056,62.1214,59076.0
2017-04-28 14:30:00,78.78,78.8,78.75,78.8,32882.0,62.1214,62.1371,62.0977,62.1371,32882.0
2017-04-28 14:35:00,78.8,78.81,78.75,78.77,49030.0,62.1371,62.145,62.0977,62.1135,49030.0
2017-04-28 14:40:00,78.78,78.79,78.74,78.79,62288.0,62.1214,62.1292,62.0898,62.1292,62288.0
2017-04-28 14:45:00,78.79,78.81,78.75,78.8,48144.0,62.1292,62.145,62.0977,62.1371,48144.0
2017-04-28 14:50:00,78.8,78.8,78.71,78.72,92310.0,62.1371,62.1371,62.0662,62.0741,92310.0
2017-04-28 14:55:00,78.72,78.78,78.72,78.76,107244.0,62.0741,62.1214,62.0741,62.1056,107244.0
2017-04-28 15:00:00,78.77,78.77,78.72,78.76,102700.0,62.1135,62.1135,62.0741,62.1056,102700.0
2017-04-28 15:05:00,78.75,78.86,78.75,78.84,122366.0,62.0977,62.1844,62.0977,62.1687,122366.0
2017-04-28 15:10:00,78.84,78.87,78.82,78.87,126514.0,62.1687,62.1923,62.1529,62.1923,126514.0
2017-04-28 15:15:00,78.87,78.96,78.86,78.87,127965.0,62.1923,62.2633,62.1844,62.1923,127965.0
2017-04-28 15:20:00,78.86,78.87,78.83,78.83,112551.0,62.1844,62.1923,62.1608,62.1608,112551.0
2017-04-28 15:25:00,78.83,78.9,78.83,78.88,113258.0,62.1608,62.216,62.1608,62.2002,113258.0
2017-04-28 15:30:00,78.88,78.91,78.83,78.84,168304.0,62.2002,62.2239,62.1608,62.1687,168304.0
2017-04-28 15:35:00,78.84,78.84,78.77,78.78,107858.0,62.1687,62.1687,62.1135,62.1214,107858.0
2017-04-28 15:40:00,78.78,78.86,78.77,78.86,166257.0,62.1214,62.1844,62.1135,62.1844,166257.0
2017-04-28 15:45:00,78.86,78.95,78.86,78.94,237015.0,62.1844,62.2554,62.1844,62.2475,237015.0
2017-04-28 15:50:00,78.94,78.97,78.9,78.95,347748.0,62.2475,62.2712,62.216,62.2554,347748.0
2017-04-28 15:55:00,78.96,78.99,78.92,78.93,739121.0,62.2633,62.287,62.2318,62.2396,739121.0
2017-05-01 09:30:00,79.03,79.17,78.93,78.96,125051.0,62.3185,62.4289,62.2396,62.2633,125051.0
2017-05-01 09:35:00,78.93,78.93,78.73,78.86,131192.0,62.2396,62.2396,62.0819,62.1844,131192.0
2017-05-01 09:40:00,78.87,78.98,78.83,78.97,228076.0,62.1923,62.2791,62.1608,62.2712,228076.0
2017-05-01 09:45:00,78.98,79.03,78.96,79.0,208654.0,62.2791,62.3185,62.2633,62.2948,208654.0
2017-05-01 09:50:00,79.0,79.0,78.84,78.84,127552.0,62.2948,62.2948,62.1687,62.1687,127552.0
2017-05-01 09:55:00,78.83,78.95,78.83,78.95,95317.0,62.1608,62.2554,62.1608,62.2554,95317.0
2017-05-01 10:00:00,78.94,79.14,78.93,79.08,54165.0,62.2475,62.4052,62.2396,62.3579,54165.0
2017-05-01 10:05:00,79.09,79.09,79.01,79.07,44749.0,62.3658,62.3658,62.3027,62.35,44749.0
2017-05-01 10:10:00,79.07,79.18,79.06,79.13,74618.0,62.35,62.4368,62.3422,62.3974,74618.0
2017-05-01 10:15:00,79.12,79.31,79.11,79.31,31886.0,62.3895,62.5393,62.3816,62.5393,31886.0
2017-05-01 10:20:00,79.31,79.32,79.22,79.24,77075.0,62.5393,62.5472,62.4683,62.4841,77075.0
2017-05-01 10:25:00,79.25,79.27,79.16,79.26,35051.0,62.492,62.5077,62.421,62.4999,35051.0
2017-05-01 10:30:00,79.26,79.4,79.25,79.38,48370.0,62.4999,62.6103,62.492,62.5945,48370.0
2017-05-01 10:35:00,79.38,79.49,79.36,79.44,77998.0,62.5945,62.6812,62.5787,62.6418,77998.0
2017-05-01 10:40:00,79.43,79.55,79.43,79.52,79545.0,62.6339,62.7285,62.6339,62.7049,79545.0
2017-05-01 10:45:00,79.52,79.53,79.45,79.5,65445.0,62.7049,62.7128,62.6497,62.6891,65445.0
2017-05-01 10:50:00,79.51,79.51,79.3,79.31,82338.0,62.697,62.697,62.5314,62.5393,82338.0
2017-05-01 10:55:00,79.32,79.41,79.31,79.39,71434.0,62.5472,62.6181,62.5393,62.6024,71434.0
2017-05-01 11:00:00,79.39,79.43,79.38,79.38,37835.0,62.6024,62.6339,62.5945,62.5945,37835.0
2017-05-01 11:05:00,79.39,79.46,79.33,79.43,44346.0,62.6024,62.6576,62.5551,62.6339,44346.0
2017-05-01 11:10:00,79.44,79.49,79.41,79.41,34902.0,62.6418,62.6812,62.6181,62.6181,34902.0
2017-05-01 11:15:00,79.41,79.45,79.39,79.39,43489.0,62.6181,62.6497,62.6024,62.6024,43489.0
2017-05-01 11:20:00,79.39,79.39,79.33,79.37,35959.0,62.6024,62.6024,62.5551,62.5866,35959.0
2017-05-01 11:25:00,79.38,79.42,79.33,79.42,47227.0,62.5945,62.626,62.5551,62.626,47227.0
2017-05-01 11:30:00,79.41,79.41,79.29,79.32,38193.0,62.6181,62.6181,62.5235,62.5472,38193.0
2017-05-01 11:35:00,79.32,79.32,79.16,79.19,74270.0,62.5472,62.5472,62.421,62.4447,74270.0
2017-05-01 11:40:00,79.18,79.2,79.11,79.11,55024.0,62.4368,62.4526,62.3816,62.3816,55024.0
2017-05-01 11:45:00,79.11,79.14,79.07,79.13,46962.0,62.3816,62.4052,62.35,62.3974,46962.0
2017-05-01 11:50:00,79.14,79.14,79.04,79.06,79535.0,62.4052,62.4052,62.3264,62.3422,79535.0
2017-05-01 11:55:00,79.07,79.08,79.04,79.06,17600.0,62.35,62.3579,62.3264,62.3422,17600.0
2017-05-01 12:00:00,79.06,79.12,79.05,79.05,27251.0,62.3422,62.3895,62.3343,62.3343,27251.0
2017-05-01 12:05:00,79.05,79.11,79.05,79.08,13522.0,62.3343,62.3816,62.3343,62.3579,13522.0
2017-05-01 12:10:00,79.08,79.08,79.03,79.03,26915.0,62.3579,62.3579,62.3185,62.3185,26915.0
2017-05-01 12:15:00,79.02,79.04,78.97,78.98,27625.0,62.3106,62.3264,62.2712,62.2791,27625.0
2017-05-01 12:20:00,78.98,79.03,78.96,79.03,27524.0,62.2791,62.3185,62.2633,62.3185,27524.0
2017-05-01 12:25:00,79.02,79.04,79.0,79.03,22974.0,62.3106,62.3264,62.2948,62.3185,22974.0
2017-05-01 12:30:00,79.03,79.03,78.99,79.01,17236.0,62.3185,62.3185,62.287,62.3027,17236.0
2017-05-01 12:35:00,79.01,79.02,78.96,78.97,33978.0,62.3027,62.3106,62.2633,62.2712,33978.0
2017-05-01 12:40:00,78.96,79.03,78.95,78.99,34375.0,62.2633,62.3185,62.2554,62.287,34375.0
2017-05-01 12:45:00,78.99,79.03,78.98,79.03,30910.0,62.287,62.3185,62.2791,62.3185,30910.0
2017-05-01 12:50:00,79.03,79.08,78.95,79.04,129361.0,62.3185,62.3579,62.2554,62.3264,129361.0
2017-05-01 12:55:00,79.04,79.1,79.03,79.09,37593.0,62.3264,62.3737,62.3185,62.3658,37593.0
2017-05-01 13:00:00,79.09,79.12,79.08,79.09,20675.0,62.3658,62.3895,62.3579,62.3658,20675.0
2017-05-01 13:05:00,79.09,79.12,79.07,79.11,93743.0,62.3658,62.3895,62.35,62.3816,93743.0
2017-05-01 13:10:00,79.11,79.12,79.08,79.09,17505.0,62.3816,62.3895,62.3579,62.3658,17505.0
2017-05-01 13:15:00,79.09,79.13,79.07,79.11,15961.0,62.3658,62.3974,62.35,62.3816,15961.0
2017-05-01 13:20:00,79.11,79.12,79.09,79.12,10600.0,62.3816,62.3895,62.3658,62.3895,10600.0
2017-05-01 13:25:00,79.12,79.12,79.06,79.06,9600.0,62.3895,62.3895,62.3422,62.3422,9600.0
2017-05-01 13:30:00,79.06,79.09,79.0,79.0,18929.0,62.3422,62.3658,62.2948,62.2948,18929.0
2017-05-01 13:35:00,79.0,79.05,78.99,79.04,34472.0,62.2948,62.3343,62.287,62.3264,34472.0
2017-05-01 13:40:00,79.05,79.16,79.05,79.14,86272.0,62.3343,62.421,62.3343,62.4052,86272.0
2017-05-01 13:45:00,79.14,79.21,79.12,79.21,39641.0,62.4052,62.4604,62.3895,62.4604,39641.0
2017-05-01 13:50:00,79.22,79.26,79.2,79.24,14663.0,62.4683,62.4999,62.4526,62.4841,14663.0
2017-05-01 13:55:00,79.23,79.29,79.21,79.29,38561.0,62.4762,62.5235,62.4604,62.5235,38561.0
2017-05-01 14:00:00,79.3,79.3,79.2,79.21,20409.0,62.5314,62.5314,62.4526,62.4604,20409.0
2017-05-01 14:05:00,79.21,79.22,79.16,79.2,12681.0,62.4604,62.4683,62.421,62.4526,12681.0
2017-05-01 14:10:00,79.2,79.21,79.14,79.19,28555.0,62.4526,62.4604,62.4052,62.4447,28555.0
2017-05-01 14:15:00,79.2,79.2,79.11,79.17,22323.0,62.4526,62.4526,62.3816,62.4289,22323.0
2017-05-01 14:20:00,79.17,79.18,79.11,79.11,18102.0,62.4289,62.4368,62.3816,62.3816,18102.0
2017-05-01 14:25:00,79.11,79.14,79.09,79.12,13594.0,62.3816,62.4052,62.3658,62.3895,13594.0
2017-05-01 14:30:00,79.12,79.17,79.09,79.09,38961.0,62.3895,62.4289,62.3658,62.3658,38961.0
2017-05-01 14:35:00,79.1,79.14,79.09,79.11,18677.0,62.3737,62.4052,62.3658,62.3816,18677.0
2017-05-01 14:40:00,79.11,79.18,79.1,79.17,35945.0,62.3816,62.4368,62.3737,62.4289,35945.0
2017-05-01 14:45:00,79.16,79.17,79.08,79.09,71952.0,62.421,62.4289,62.3579,62.3658,71952.0
2017-05-01 14:50:00,79.08,79.12,79.06,79.1,18945.0,62.3579,62.3895,62.3422,62.3737,18945.0
2017-05-01 14:55:00,79.1,79.17,79.08,79.17,30393.0,62.3737,62.4289,62.3579,62.4289,30393.0
2017-05-01 15:00:00,79.16,79.33,79.16,79.31,37766.0,62.421,62.5551,62.421,62.5393,37766.0
2017-05-01 15:05:00,79.31,79.35,79.27,79.34,138720.0,62.5393,62.5708,62.5077,62.5629,138720.0
2017-05-01 15:10:00,79.35,79.47,79.34,79.46,40403.0,62.5708,62.6655,62.5629,62.6576,40403.0
2017-05-01 15:15:00,79.45,79.47,79.41,79.46,33108.0,62.6497,62.6655,62.6181,62.6576,33108.0
2017-05-01 15:20:00,79.46,79.47,79.38,79.41,70341.0,62.6576,62.6655,62.5945,62.6181,70341.0
2017-05-01 15:25:00,79.42,79.42,79.28,79.28,36248.0,62.626,62.626,62.5156,62.5156,36248.0
2017-05-01 15:30:00,79.28,79.36,79.25,79.36,62410.0,62.5156,62.5787,62.492,62.5787,62410.0
2017-05-01 15:35:00,79.36,79.36,79.29,79.29,130451.0,62.5787,62.5787,62.5235,62.5235,130451.0
2017-05-01 15:40:00,79.29,79.33,79.28,79.31,124981.0,62.5235,62.5551,62.5156,62.5393,124981.0
2017-05-01 15:45:00,79.31,79.49,79.31,79.49,431949.0,62.5393,62.6812,62.5393,62.6812,431949.0
2017-05-01 15:50:00,79.48,79.5,79.36,79.4,532607.0,62.6733,62.6891,62.5787,62.6103,532607.0
2017-05-01 15:55:00,79.4,79.46,79.39,79.43,1802749.0,62.6103,62.6576,62.6024,62.6339,1802749.0
2017-05-02 09:30:00,79.51,79.57,79.36,79.52,134720.0,62.697,62.7443,62.5787,62.7049,134720.0
2017-05-02 09:35:00,79.53,79.64,79.47,79.5,93770.0,62.7128,62.7995,62.6655,62.6891,93770.0
2017-05-02 09:40:00,79.5,79.5,79.31,79.33,194109.0,62.6891,62.6891,62.5393,62.5551,194109.0
2017-05-02 09:45:00,79.33,79.34,79.17,79.29,171765.0,62.5551,62.5629,62.4289,62.5235,171765.0
2017-05-02 09:50:00,79.28,79.29,79.08,79.16,110160.0,62.5156,62.5235,62.3579,62.421,110160.0
2017-05-02 09:55:00,79.17,79.23,79.02,79.07,132220.0,62.4289,62.4762,62.3106,62.35,132220.0
2017-05-02 10:00:00,79.07,79.15,79.01,79.14,179382.0,62.35,62.4131,62.3027,62.4052,179382.0
2017-05-02 10:05:00,79.14,79.19,79.11,79.18,74299.0,62.4052,62.4447,62.3816,62.4368,74299.0
2017-05-02 10:10:00,79.18,79.27,79.17,79.27,193985.0,62.4368,62.5077,62.4289,62.5077,193985.0
2017-05-02 10:15:00,79.26,79.31,79.22,79.24,85265.0,62.4999,62.5393,62.4683,62.4841,85265.0
2017-05-02 10:20:00,79.25,79.31,79.17,79.2,158931.0,62.492,62.5393,62.4289,62.4526,158931.0
2017-05-02 10:25:00,79.2,79.39,79.19,79.34,377960.0,62.4526,62.6024,62.4447,62.5629,377960.0
2017-05-02 10:30:00,79.33,79.41,79.32,79.37,201996.0,62.5551,62.6181,62.5472,62.5866,201996.0
2017-05-02 10:35:00,79.38,79.42,79.32,79.41,77512.0,62.5945,62.626,62.5472,62.6181,77512.0
2017-05-02 10:40:00,79.41,79.46,79.38,79.42,84811.0,62.6181,62.6576,62.5945,62.626,84811.0
2017-05-02 10:45:00,79.41,79.42,79.32,79.33,47751.0,62.6181,62.626,62.5472,62.5551,47751.0
2017-05-02 10:50:00,79.33,79.35,79.27,79.32,92346.0,62.5551,62.5708,62.5077,62.5472,92346.0
2017-05-02 10:55:00,79.32,79.36,79.26,79.26,73949.0,62.5472,62.5787,62.4999,62.4999,73949.0
2017-05-02 11:00:00,79.25,79.3,79.24,79.29,83302.0,62.492,62.5314,62.4841,62.5235,83302.0
2017-05-02 11:05:00,79.29,79.39,79.28,79.37,95003.0,62.5235,62.6024,62.5156,62.5866,95003.0
2017-05-02 11:10:00,79.38,79.46,79.38,79.46,193085.0,62.5945,62.6576,62.5945,62.6576,193085.0
2017-05-02 11:15:00,79.47,79.47,79.35,79.36,78057.0,62.6655,62.6655,62.5708,62.5787,78057.0
2017-05-02 11:20:00,79.36,79.44,79.35,79.42,85214.0,62.5787,62.6418,62.5708,62.626,85214.0
2017-05-02 11:25:00,79.4,79.41,79.33,79.38,36042.0,62.6103,62.6181,62.5551,62.5945,36042.0
2017-05-02 11:30:00,79.38,79.39,79.33,79.37,25560.0,62.5945,62.6024,62.5551,62.5866,25560.0
2017-05-02 11:35:00,79.37,79.4,79.36,79.36,14426.0,62.5866,62.6103,62.5787,62.5787,14426.0
2017-05-02 11:40:00,79.36,79.39,79.34,79.34,23384.0,62.5787,62.6024,62.5629,62.5629,23384.0
2017-05-02 11:45:00,79.34,79.35,79.3,79.32,51892.0,62.5629,62.5708,62.5314,62.5472,51892.0
2017-05-02 11:50:00,79.32,79.37,79.29,79.37,15976.0,62.5472,62.5866,62.5235,62.5866,15976.0
2017-05-02 11:55:00,79.37,79.39,79.32,79.37,31737.0,62.5866,62.6024,62.5472,62.5866,31737.0
2017-05-02 12:00:00,79.36,79.51,79.36,79.5,368066.0,62.5787,62.697,62.5787,62.6891,368066.0
2017-05-02 12:05:00,79.5,79.55,79.47,79.48,152454.0,62.6891,62.7285,62.6655,62.6733,152454.0
2017-05-02 12:10:00,79.48,79.5,79.45,79.5,62147.0,62.6733,62.6891,62.6497,62.6891,62147.0
2017-05-02 12:15:00,79.51,79.51,79.47,79.49,29382.0,62.697,62.697,62.6655,62.6812,29382.0
2017-05-02 12:20:00,79.49,79.5,79.43,79.44,190344.0,62.6812,62.6891,62.6339,62.6418,190344.0
2017-05-02 12:25:00,79.44,79.47,79.43,79.44,85518.0,62.6418,62.6655,62.6339,62.6418,85518.0
2017-05-02 12:30:00,79.45,79.48,79.44,79.46,159021.0,62.6497,62.6733,62.6418,62.6576,159021.0
2017-05-02 12:35:00,79.45,79.52,79.4,79.51,91882.0,62.6497,62.7049,62.6103,62.697,91882.0
2017-05-02 12:40:00,79.51,79.51,79.44,79.5,41683.0,62.697,62.697,62.6418,62.6891,41683.0
2017-05-02 12:45:00,79.49,79.52,79.46,79.46,43020.0,62.6812,62.7049,62.6576,62.6576,43020.0
2017-05-02 12:50:00,79.47,79.47,79.42,79.42,27975.0,62.6655,62.6655,62.626,62.626,27975.0
2017-05-02 12:55:00,79.42,79.43,79.4,79.42,24512.0,62.626,62.6339,62.6103,62.626,24512.0
2017-05-02 13:00:00,79.42,79.42,79.38,79.38,55566.0,62.626,62.626,62.5945,62.5945,55566.0
2017-05-02 13:05:00,79.39,79.46,79.39,79.45,22101.0,62.6024,62.6576,62.6024,62.6497,22101.0
2017-05-02 13:10:00,79.46,79.5,79.46,79.49,25784.0,62.6576,62.6891,62.6576,62.6812,25784.0
2017-05-02 13:15:00,79.49,79.5,79.46,79.47,40728.0,62.6812,62.6891,62.6576,62.6655,40728.0
2017-05-02 13:20:00,79.46,79.46,79.39,79.42,25213.0,62.6576,62.6576,62.6024,62.626,25213.0
2017-05-02 13:25:00,79.43,79.46,79.43,79.45,28669.0,62.6339,62.6576,62.6339,62.6497,28669.0
2017-05-02 13:30:00,79.45,79.46,79.42,79.45,18058.0,62.6497,62.6576,62.626,62.6497,18058.0
2017-05-02 13:35:00,79.45,79.46,79.4,79.4,14224.0,62.6497,62.6576,62.6103,62.6103,14224.0
2017-05-02 13:40:00,79.4,79.41,79.38,79.39,15413.0,62.6103,62.6181,62.5945,62.6024,15413.0
2017-05-02 13:45:00,79.4,79.44,79.4,79.42,21754.0,62.6103,62.6418,62.6103,62.626,21754.0
2017-05-02 13:50:00,79.42,79.42,79.38,79.42,9875.0,62.626,62.626,62.5945,62.626,9875.0
2017-05-02 13:55:00,79.41,79.43,79.39,79.41,16300.0,62.6181,62.6339,62.6024,62.6181,16300.0
2017-05-02 14:00:00,79.41,79.42,79.37,79.42,20632.0,62.6181,62.626,62.5866,62.626,20632.0
2017-05-02 14:05:00,79.42,79.44,79.4,79.42,16816.0,62.626,62.6418,62.6103,62.626,16816.0
2017-05-02 14:10:00,79.43,79.45,79.42,79.45,11991.0,62.6339,62.6497,62.626,62.6497,11991.0
2017-05-02 14:15:00,79.45,79.45,79.38,79.39,19793.0,62.6497,62.6497,62.5945,62.6024,19793.0
2017-05-02 14:20:00,79.38,79.4,79.37,79.37,26204.0,62.5945,62.6103,62.5866,62.5866,26204.0
2017-05-02 14:25:00,79.38,79.4,79.33,79.34,34542.0,62.5945,62.6103,62.5551,62.5629,34542.0
2017-05-02 14:30:00,79.33,79.33,79.3,79.31,31969.0,62.5551,62.5551,62.5314,62.5393,31969.0
2017-05-02 14:35:00,79.31,79.36,79.3,79.3,149273.0,62.5393,62.5787,62.5314,62.5314,149273.0
2017-05-02 14:40:00,79.3,79.31,79.25,79.25,49423.0,62.5314,62.5393,62.492,62.492,49423.0
2017-05-02 14:45:00,79.25,79.25,79.18,79.18,63829.0,62.492,62.492,62.4368,62.4368,63829.0
2017-05-02 14:50:00,79.18,79.19,79.13,79.14,28911.0,62.4368,62.4447,62.3974,62.4052,28911.0
2017-05-02 14:55:00,79.14,79.19,79.13,79.16,39903.0,62.4052,62.4447,62.3974,62.421,39903.0
2017-05-02 15:00:00,79.16,79.16,79.08,79.08,35232.0,62.421,62.421,62.3579,62.3579,35232.0
2017-05-02 15:05:00,79.08,79.1,79.03,79.08,211074.0,62.3579,62.3737,62.3185,62.3579,211074.0
2017-05-02 15:10:00,79.09,79.12,79.07,79.09,122458.0,62.3658,62.3895,62.35,62.3658,122458.0
2017-05-02 15:15:00,79.09,79.11,79.07,79.08,179790.0,62.3658,62.3816,62.35,62.3579,179790.0
2017-05-02 15:20:00,79.07,79.11,79.06,79.09,94563.0,62.35,62.3816,62.3422,62.3658,94563.0
2017-05-02 15:25:00,79.1,79.12,79.07,79.11,59337.0,62.3737,62.3895,62.35,62.3816,59337.0
2017-05-02 15:30:00,79.11,79.12,79.07,79.08,121863.0,62.3816,62.3895,62.35,62.3579,121863.0
2017-05-02 15:35:00,79.08,79.12,79.05,79.08,132109.0,62.3579,62.3895,62.3343,62.3579,132109.0
2017-05-02 15:40:00,79.09,79.11,79.07,79.07,75664.0,62.3658,62.3816,62.35,62.35,75664.0
2017-05-02 15:45:00,79.08,79.16,79.07,79.14,301066.0,62.3579,62.421,62.35,62.4052,301066.0
2017-05-02 15:50:00,79.14,79.23,79.13,79.23,250994.0,62.4052,62.4762,62.3974,62.4762,250994.0
2017-05-02 15:55:00,79.24,79.27,79.21,79.24,515990.0,62.4841,62.5077,62.4604,62.4841,515990.0
2017-05-03 09:30:00,79.05,79.34,79.05,79.15,303699.0,62.3343,62.5629,62.3343,62.4131,303699.0
2017-05-03 09:35:00,79.14,79.16,79.0,79.04,155967.0,62.4052,62.421,62.2948,62.3264,155967.0
2017-05-03 09:40:00,79.04,79.08,78.81,78.82,179680.0,62.3264,62.3579,62.145,62.1529,179680.0
2017-05-03 09:45:00,78.83,78.86,78.77,78.86,117513.0,62.1608,62.1844,62.1135,62.1844,117513.0
2017-05-03 09:50:00,78.86,78.9,78.83,78.87,71073.0,62.1844,62.216,62.1608,62.1923,71073.0
2017-05-03 09:55:00,78.87,78.95,78.81,78.94,57749.0,62.1923,62.2554,62.145,62.2475,57749.0
2017-05-03 10:00:00,78.95,78.95,78.79,78.82,88758.0,62.2554,62.2554,62.1292,62.1529,88758.0
2017-05-03 10:05:00,78.82,78.84,78.7,78.7,116079.0,62.1529,62.1687,62.0583,62.0583,116079.0
2017-05-03 10:10:00,78.7,78.77,78.69,78.77,65028.0,62.0583,62.1135,62.0504,62.1135,65028.0
2017-05-03 10:15:00,78.78,78.83,78.71,78.73,220120.0,62.1214,62.1608,62.0662,62.0819,220120.0
2017-05-03 10:20:00,78.73,78.75,78.67,78.67,83962.0,62.0819,62.0977,62.0346,62.0346,83962.0
2017-05-03 10:25:00,78.67,78.71,78.63,78.64,61689.0,62.0346,62.0662,62.0031,62.011,61689.0
2017-05-03 10:30:00,78.62,78.65,78.56,78.57,53208.0,61.9952,62.0189,61.9479,61.9558,53208.0
2017-05-03 10:35:00,78.58,78.58,78.43,78.47,62149.0,61.9637,61.9637,61.8454,61.8769,62149.0
2017-05-03 10:40:00,78.47,78.48,78.38,78.42,71177.0,61.8769,61.8848,61.8059,61.8375,71177.0
2017-05-03 10:45:00,78.42,78.44,78.39,78.43,67477.0,61.8375,61.8533,61.8138,61.8454,67477.0
2017-05-03 10:50:00,78.42,78.44,78.33,78.35,49807.0,61.8375,61.8533,61.7665,61.7823,49807.0
2017-05-03 10:55:00,78.35,78.38,78.31,78.35,120762.0,61.7823,61.8059,61.7507,61.7823,120762.0
2017-05-03 11:00:00,78.36,78.43,78.35,78.38,117573.0,61.7902,61.8454,61.7823,61.8059,117573.0
2017-05-03 11:05:00,78.38,78.49,78.34,78.48,146394.0,61.8059,61.8927,61.7744,61.8848,146394.0
2017-05-03 11:10:00,78.47,78.53,78.43,78.51,68025.0,61.8769,61.9242,61.8454,61.9085,68025.0
2017-05-03 11:15:00,78.52,78.52,78.43,78.48,61940.0,61.9163,61.9163,61.8454,61.8848,61940.0
2017-05-03 11:20:00,78.49,78.51,78.43,78.51,70196.0,61.8927,61.9085,61.8454,61.9085,70196.0
2017-05-03 11:25:00,78.51,78.52,78.48,78.5,55758.0,61.9085,61.9163,61.8848,61.9006,55758.0
2017-05-03 11:30:00,78.5,78.54,78.45,78.5,221422.0,61.9006,61.9321,61.8611,61.9006,221422.0
2017-05-03 11:35:00,78.5,78.56,78.49,78.55,64892.0,61.9006,61.9479,61.8927,61.94,64892.0
2017-05-03 11:40:00,78.55,78.57,78.53,78.55,230182.0,61.94,61.9558,61.9242,61.94,230182.0
2017-05-03 11:45:00,78.56,78.56,78.54,78.56,43436.0,61.9479,61.9479,61.9321,61.9479,43436.0
2017-05-03 11:50:00,78.56,78.58,78.52,78.55,54446.0,61.9479,61.9637,61.9163,61.94,54446.0
2017-05-03 11:55:00,78.55,78.61,78.54,78.55,24264.0,61.94,61.9873,61.9321,61.94,24264.0
2017-05-03 12:00:00,78.55,78.59,78.54,78.58,28660.0,61.94,61.9715,61.9321,61.9637,28660.0
2017-05-03 12:05:00,78.57,78.61,78.54,78.58,16127.0,61.9558,61.9873,61.9321,61.9637,16127.0
2017-05-03 12:10:00,78.58,78.59,78.55,78.58,27558.0,61.9637,61.9715,61.94,61.9637,27558.0
2017-05-03 12:15:00,78.58,78.59,78.56,78.56,14171.0,61.9637,61.9715,61.9479,61.9479,14171.0
2017-05-03 12:20:00,78.56,78.59,78.54,78.57,12345.0,61.9479,61.9715,61.9321,61.9558,12345.0
2017-05-03 12:25:00,78.57,78.57,78.54,78.55,24515.0,61.9558,61.9558,61.9321,61.94,24515.0
2017-05-03 12:30:00,78.55,78.58,78.53,78.55,60505.0,61.94,61.9637,61.9242,61.94,60505.0
2017-05-03 12:35:00,78.55,78.57,78.52,78.56,59350.0,61.94,61.9558,61.9163,61.9479,59350.0
2017-05-03 12:40:00,78.55,78.56,78.53,78.55,42316.0,61.94,61.9479,61.9242,61.94,42316.0
2017-05-03 12:45:00,78.55,78.57,78.54,78.55,47271.0,61.94,61.9558,61.9321,61.94,47271.0
2017-05-03 12:50:00,78.55,78.55,78.53,78.55,68841.0,61.94,61.94,61.9242,61.94,68841.0
2017-05-03 12:55:00,78.55,78.56,78.53,78.55,65768.0,61.94,61.9479,61.9242,61.94,65768.0
2017-05-03 13:00:00,78.55,78.58,78.54,78.54,48910.0,61.94,61.9637,61.9321,61.9321,48910.0
2017-05-03 13:05:00,78.53,78.55,78.5,78.5,21428.0,61.9242,61.94,61.9006,61.9006,21428.0
2017-05-03 13:10:00,78.5,78.53,78.49,78.52,49198.0,61.9006,61.9242,61.8927,61.9163,49198.0
2017-05-03 13:15:00,78.52,78.53,78.49,78.5,23901.0,61.9163,61.9242,61.8927,61.9006,23901.0
2017-05-03 13:20:00,78.5,78.5,78.46,78.47,68437.0,61.9006,61.9006,61.869,61.8769,68437.0
2017-05-03 13:25:00,78.46,78.51,78.41,78.48,183730.0,61.869,61.9085,61.8296,61.8848,183730.0
2017-05-03 13:30:00,78.48,78.51,78.48,78.49,77301.0,61.8848,61.9085,61.8848,61.8927,77301.0
2017-05-03 13:35:00,78.48,78.49,78.44,78.44,15172.0,61.8848,61.8927,61.8533,61.8533,15172.0
2017-05-03 13:40:00,78.44,78.48,78.43,78.48,48425.0,61.8533,61.8848,61.8454,61.8848,48425.0
2017-05-03 13:45:00,78.48,78.51,78.46,78.46,42441.0,61.8848,61.9085,61.869,61.869,42441.0
2017-05-03 13:50:00,78.45,78.51,78.45,78.5,95465.0,61.8611,61.9085,61.8611,61.9006,95465.0
2017-05-03 13:55:00,78.5,78.6,78.49,78.57,192399.0,61.9006,61.9794,61.8927,61.9558,192399.0
2017-05-03 14:00:00,78.57,78.6,78.47,78.51,176679.0,61.9558,61.9794,61.8769,61.9085,176679.0
2017-05-03 14:05:00,78.5,78.54,78.47,78.47,101641.0,61.9006,61.9321,61.8769,61.8769,101641.0
2017-05-03 14:10:00,78.47,78.49,78.37,78.4,106357.0,61.8769,61.8927,61.7981,61.8217,106357.0
2017-05-03 14:15:00,78.4,78.44,78.34,78.38,131416.0,61.8217,61.8533,61.7744,61.8059,131416.0
2017-05-03 14:20:00,78.39,78.4,78.33,78.34,77615.0,61.8138,61.8217,61.7665,61.7744,77615.0
2017-05-03 14:25:00,78.35,78.36,78.25,78.26,215365.0,61.7823,61.7902,61.7034,61.7113,215365.0
2017-05-03 14:30:00,78.26,78.26,78.16,78.17,90294.0,61.7113,61.7113,61.6325,61.6404,90294.0
2017-05-03 14:35:00,78.16,78.21,78.13,78.18,59799.0,61.6325,61.6719,61.6088,61.6482,59799.0
2017-05-03 14:40:00,78.18,78.19,78.08,78.08,40770.0,61.6482,61.6561,61.5694,61.5694,40770.0
2017-05-03 14:45:00,78.08,78.13,78.07,78.12,109436.0,61.5694,61.6088,61.5615,61.6009,109436.0
2017-05-03 14:50:00,78.11,78.26,78.11,78.26,80021.0,61.593,61.7113,61.593,61.7113,80021.0
2017-05-03 14:55:00,78.26,78.3,78.22,78.28,86172.0,61.7113,61.7429,61.6798,61.7271,86172.0
2017-05-03 15:00:00,78.27,78.31,78.22,78.26,76008.0,61.7192,61.7507,61.6798,61.7113,76008.0
2017-05-03 15:05:00,78.27,78.34,78.25,78.31,120532.0,61.7192,61.7744,61.7034,61.7507,120532.0
2017-05-03 15:10:00,78.31,78.33,78.24,78.27,47659.0,61.7507,61.7665,61.6956,61.7192,47659.0
2017-05-03 15:15:00,78.27,78.27,78.22,78.27,26297.0,61.7192,61.7192,61.6798,61.7192,26297.0
2017-05-03 15:20:00,78.27,78.29,78.2,78.2,53327.0,61.7192,61.735,61.664,61.664,53327.0
2017-05-03 15:25:00,78.21,78.23,78.15,78.18,158775.0,61.6719,61.6877,61.6246,61.6482,158775.0
2017-05-03 15:30:00,78.18,78.22,78.17,78.18,113984.0,61.6482,61.6798,61.6404,61.6482,113984.0
2017-05-03 15:35:00,78.18,78.24,78.17,78.19,139508.0,61.6482,61.6956,61.6404,61.6561,139508.0
2017-05-03 15:40:00,78.18,78.26,78.17,78.25,106442.0,61.6482,61.7113,61.6404,61.7034,106442.0
2017-05-03 15:45:00,78.25,78.3,78.25,78.29,202302.0,61.7034,61.7429,61.7034,61.735,202302.0
2017-05-03 15:50:00,78.29,78.32,78.25,78.32,299465.0,61.735,61.7586,61.7034,61.7586,299465.0
2017-05-03 15:55:00,78.32,78.34,78.25,78.28,408632.0,61.7586,61.7744,61.7034,61.7271,408632.0
2017-05-04 09:30:00,77.79,77.86,77.62,77.64,851107.0,61.3407,61.3959,61.2067,61.2224,851107.0
2017-05-04 09:35:00,77.63,77.64,77.29,77.29,225825.0,61.2145,61.2224,60.9464,60.9464,225825.0
2017-05-04 09:40:00,77.3,77.42,77.25,77.32,220790.0,60.9543,61.0489,60.9149,60.9701,220790.0
2017-05-04 09:45:00,77.31,77.43,77.31,77.42,175037.0,60.9622,61.0568,60.9622,61.0489,175037.0
2017-05-04 09:50:00,77.44,77.54,77.4,77.45,182494.0,61.0647,61.1436,61.0332,61.0726,182494.0
2017-05-04 09:55:00,77.45,77.57,77.4,77.55,301316.0,61.0726,61.1672,61.0332,61.1515,301316.0
2017-05-04 10:00:00,77.54,77.6,77.44,77.48,150045.0,61.1436,61.1909,61.0647,61.0963,150045.0
2017-05-04 10:05:00,77.48,77.54,77.34,77.36,82603.0,61.0963,61.1436,60.9859,61.0016,82603.0
2017-05-04 10:10:00,77.35,77.36,77.25,77.34,161736.0,60.9937,61.0016,60.9149,60.9859,161736.0
2017-05-04 10:15:00,77.34,77.4,77.31,77.33,66211.0,60.9859,61.0332,60.9622,60.978,66211.0
2017-05-04 10:20:00,77.33,77.34,77.22,77.25,41518.0,60.978,60.9859,60.8912,60.9149,41518.0
2017-05-04 10:25:00,77.25,77.32,77.22,77.31,72817.0,60.9149,60.9701,60.8912,60.9622,72817.0
2017-05-04 10:30:00,77.31,77.4,77.28,77.4,62298.0,60.9622,61.0332,60.9386,61.0332,62298.0
2017-05-04 10:35:00,77.4,77.48,77.38,77.48,108874.0,61.0332,61.0963,61.0174,61.0963,108874.0
2017-05-04 10:40:00,77.47,77.48,77.36,77.36,135940.0,61.0884,61.0963,61.0016,61.0016,135940.0
2017-05-04 10:45:00,77.36,77.4,77.33,77.33,85647.0,61.0016,61.0332,60.978,60.978,85647.0
2017-05-04 10:50:00,77.33,77.38,77.33,77.35,79342.0,60.978,61.0174,60.978,60.9937,79342.0
2017-05-04 10:55:00,77.35,77.42,77.31,77.41,102067.0,60.9937,61.0489,60.9622,61.0411,102067.0
2017-05-04 11:00:00,77.4,77.41,77.36,77.4,47037.0,61.0332,61.0411,61.0016,61.0332,47037.0
2017-05-04 11:05:00,77.39,77.39,77.27,77.31,222308.0,61.0253,61.0253,60.9307,60.9622,222308.0
2017-05-04 11:10:00,77.31,77.49,77.3,77.48,231629.0,60.9622,61.1041,60.9543,61.0963,231629.0
2017-05-04 11:15:00,77.49,77.54,77.45,77.52,100914.0,61.1041,61.1436,61.0726,61.1278,100914.0
2017-05-04 11:20:00,77.53,77.62,77.51,77.61,182354.0,61.1357,61.2067,61.1199,61.1988,182354.0
2017-05-04 11:25:00,77.6,77.61,77.52,77.54,122775.0,61.1909,61.1988,61.1278,61.1436,122775.0
2017-05-04 11:30:00,77.54,77.56,77.49,77.51,45644.0,61.1436,61.1593,61.1041,61.1199,45644.0
2017-05-04 11:35:00,77.51,77.55,77.49,77.52,45057.0,61.1199,61.1515,61.1041,61.1278,45057.0
2017-05-04 11:40:00,77.52,77.55,77.45,77.52,46647.0,61.1278,61.1515,61.0726,61.1278,46647.0
2017-05-04 11:45:00,77.52,77.53,77.46,77.49,58829.0,61.1278,61.1357,61.0805,61.1041,58829.0
2017-05-04 11:50:00,77.5,77.52,77.46,77.5,99493.0,61.112,61.1278,61.0805,61.112,99493.0
2017-05-04 11:55:00,77.5,77.51,77.43,77.44,61609.0,61.112,61.1199,61.0568,61.0647,61609.0
2017-05-04 12:00:00,77.43,77.5,77.37,77.39,98773.0,61.0568,61.112,61.0095,61.0253,98773.0
2017-05-04 12:05:00,77.39,77.39,77.29,77.3,25590.0,61.0253,61.0253,60.9464,60.9543,25590.0
2017-05-04 12:10:00,77.29,77.29,77.22,77.23,116916.0,60.9464,60.9464,60.8912,60.8991,116916.0
2017-05-04 12:15:00,77.23,77.26,77.19,77.2,63085.0,60.8991,60.9228,60.8676,60.8755,63085.0
2017-05-04 12:20:00,77.2,77.25,77.2,77.25,37139.0,60.8755,60.9149,60.8755,60.9149,37139.0
2017-05-04 12:25:00,77.25,77.28,77.23,77.27,63948.0,60.9149,60.9386,60.8991,60.9307,63948.0
2017-05-04 12:30:00,77.27,77.31,77.26,77.31,43760.0,60.9307,60.9622,60.9228,60.9622,43760.0
2017-05-04 12:35:00,77.31,77.31,77.25,77.27,34910.0,60.9622,60.9622,60.9149,60.9307,34910.0
2017-05-04 12:40:00,77.28,77.35,77.27,77.34,24201.0,60.9386,60.9937,60.9307,60.9859,24201.0
2017-05-04 12:45:00,77.33,77.42,77.33,77.42,36509.0,60.978,61.0489,60.978,61.0489,36509.0
2017-05-04 12:50:00,77.41,77.44,77.38,77.4,29944.0,61.0411,61.0647,61.0174,61.0332,29944.0
2017-05-04 12:55:00,77.4,77.46,77.39,77.46,34734.0,61.0332,61.0805,61.0253,61.0805,34734.0
2017-05-04 13:00:00,77.46,77.53,77.43,77.53,34634.0,61.0805,61.1357,61.0568,61.1357,34634.0
2017-05-04 13:05:00,77.53,77.54,77.45,77.45,17148.0,61.1357,61.1436,61.0726,61.0726,17148.0
2017-05-04 13:10:00,77.44,77.47,77.43,77.44,24500.0,61.0647,61.0884,61.0568,61.0647,24500.0
2017-05-04 13:15:00,77.44,77.44,77.41,77.43,32570.0,61.0647,61.0647,61.0411,61.0568,32570.0
2017-05-04 13:20:00,77.43,77.44,77.39,77.4,75933.0,61.0568,61.0647,61.0253,61.0332,75933.0
2017-05-04 13:25:00,77.4,77.45,77.39,77.45,54226.0,61.0332,61.0726,61.0253,61.0726,54226.0
2017-05-04 13:30:00,77.44,77.47,77.4,77.47,37928.0,61.0647,61.0884,61.0332,61.0884,37928.0
2017-05-04 13:35:00,77.47,77.49,77.45,77.49,58275.0,61.0884,61.1041,61.0726,61.1041,58275.0
2017-05-04 13:40:00,77.48,77.48,77.43,77.43,62676.0,61.0963,61.0963,61.0568,61.0568,62676.0
2017-05-04 13:45:00,77.43,77.45,77.37,77.38,150599.0,61.0568,61.0726,61.0095,61.0174,150599.0
2017-05-04 13:50:00,77.39,77.48,77.37,77.48,42052.0,61.0253,61.0963,61.0095,61.0963,42052.0
2017-05-04 13:55:00,77.49,77.52,77.46,77.52,44353.0,61.1041,61.1278,61.0805,61.1278,44353.0
2017-05-04 14:00:00,77.52,77.61,77.52,77.59,24808.0,61.1278,61.1988,61.1278,61.183,24808.0
2017-05-04 14:05:00,77.59,77.67,77.59,77.67,31919.0,61.183,61.2461,61.183,61.2461,31919.0
2017-05-04 14:10:00,77.67,77.8,77.65,77.79,56244.0,61.2461,61.3486,61.2303,61.3407,56244.0
2017-05-04 14:15:00,77.8,77.82,77.76,77.76,120497.0,61.3486,61.3644,61.3171,61.3171,120497.0
2017-05-04 14:20:00,77.76,77.78,77.69,77.76,65017.0,61.3171,61.3328,61.2619,61.3171,65017.0
2017-05-04 14:25:00,77.76,77.82,77.73,77.82,44768.0,61.3171,61.3644,61.2934,61.3644,44768.0
2017-05-04 14:30:00,77.82,77.89,77.81,77.86,76599.0,61.3644,61.4196,61.3565,61.3959,76599.0
2017-05-04 14:35:00,77.85,77.88,77.82,77.88,57771.0,61.388,61.4117,61.3644,61.4117,57771.0
2017-05-04 14:40:00,77.88,77.92,77.88,77.91,49294.0,61.4117,61.4432,61.4117,61.4353,49294.0
2017-05-04 14:45:00,77.91,77.96,77.9,77.95,39654.0,61.4353,61.4748,61.4274,61.4669,39654.0
2017-05-04 14:50:00,77.95,77.97,77.86,77.86,101717.0,61.4669,61.4826,61.3959,61.3959,101717.0
2017-05-04 14:55:00,77.86,77.86,77.74,77.76,110568.0,61.3959,61.3959,61.3013,61.3171,110568.0
2017-05-04 15:00:00,77.76,77.76,77.68,77.7,54896.0,61.3171,61.3171,61.254,61.2697,54896.0
2017-05-04 15:05:00,77.71,77.76,77.69,77.72,62590.0,61.2776,61.3171,61.2619,61.2855,62590.0
2017-05-04 15:10:00,77.72,77.74,77.68,77.73,38423.0,61.2855,61.3013,61.254,61.2934,38423.0
2017-05-04 15:15:00,77.72,77.75,77.68,77.68,53683.0,61.2855,61.3092,61.254,61.254,53683.0
2017-05-04 15:20:00,77.68,77.74,77.67,77.69,54337.0,61.254,61.3013,61.2461,61.2619,54337.0
2017-05-04 15:25:00,77.69,77.72,77.67,77.72,47216.0,61.2619,61.2855,61.2461,61.2855,47216.0
2017-05-04 15:30:00,77.72,77.82,77.71,77.78,82297.0,61.2855,61.3644,61.2776,61.3328,82297.0
2017-05-04 15:35:00,77.77,77.82,77.77,77.78,94054.0,61.3249,61.3644,61.3249,61.3328,94054.0
2017-05-04 15:40:00,77.78,77.81,77.75,77.8,73096.0,61.3328,61.3565,61.3092,61.3486,73096.0
2017-05-04 15:45:00,77.8,77.88,77.8,77.85,186778.0,61.3486,61.4117,61.3486,61.388,186778.0
2017-05-04 15:50:00,77.85,77.98,77.83,77.97,165339.0,61.388,61.4905,61.3722,61.4826,165339.0
2017-05-04 15:55:00,77.97,78.04,77.95,77.95,547411.0,61.4826,61.5378,61.4669,61.4669,547411.0
2017-05-05 09:30:00,78.08,78.47,78.01,78.39,140295.0,61.5694,61.8769,61.5142,61.8138,140295.0
2017-05-05 09:35:00,78.39,78.4,78.15,78.32,156438.0,61.8138,61.8217,61.6246,61.7586,156438.0
2017-05-05 09:40:00,78.32,78.33,78.16,78.25,170678.0,61.7586,61.7665,61.6325,61.7034,170678.0
2017-05-05 09:45:00,78.26,78.3,78.14,78.22,75544.0,61.7113,61.7429,61.6167,61.6798,75544.0
2017-05-05 09:50:00,78.23,78.28,78.15,78.2,50540.0,61.6877,61.7271,61.6246,61.664,50540.0
2017-05-05 09:55:00,78.19,78.22,78.11,78.15,87279.0,61.6561,61.6798,61.593,61.6246,87279.0
2017-05-05 10:00:00,78.14,78.32,78.14,78.25,38087.0,61.6167,61.7586,61.6167,61.7034,38087.0
2017-05-05 10:05:00,78.26,78.41,78.25,78.41,76410.0,61.7113,61.8296,61.7034,61.8296,76410.0
2017-05-05 10:10:00,78.41,78.46,78.37,78.41,48337.0,61.8296,61.869,61.7981,61.8296,48337.0
2017-05-05 10:15:00,78.41,78.43,78.3,78.3,52963.0,61.8296,61.8454,61.7429,61.7429,52963.0
2017-05-05 10:20:00,78.29,78.39,78.27,78.32,92443.0,61.735,61.8138,61.7192,61.7586,92443.0
2017-05-05 10:25:00,78.31,78.35,78.26,78.34,146100.0,61.7507,61.7823,61.7113,61.7744,146100.0
2017-05-05 10:30:00,78.34,78.41,78.33,78.36,143355.0,61.7744,61.8296,61.7665,61.7902,143355.0
2017-05-05 10:35:00,78.37,78.4,78.31,78.33,59351.0,61.7981,61.8217,61.7507,61.7665,59351.0
2017-05-05 10:40:00,78.34,78.44,78.32,78.43,41038.0,61.7744,61.8533,61.7586,61.8454,41038.0
2017-05-05 10:45:00,78.43,78.43,78.32,78.34,63255.0,61.8454,61.8454,61.7586,61.7744,63255.0
2017-05-05 10:50:00,78.35,78.4,78.33,78.38,49103.0,61.7823,61.8217,61.7665,61.8059,49103.0
2017-05-05 10:55:00,78.38,78.44,78.34,78.37,41840.0,61.8059,61.8533,61.7744,61.7981,41840.0
2017-05-05 11:00:00,78.37,78.38,78.34,78.36,24105.0,61.7981,61.8059,61.7744,61.7902,24105.0
2017-05-05 11:05:00,78.36,78.37,78.21,78.28,72038.0,61.7902,61.7981,61.6719,61.7271,72038.0
2017-05-05 11:10:00,78.28,78.35,78.24,78.35,42310.0,61.7271,61.7823,61.6956,61.7823,42310.0
2017-05-05 11:15:00,78.35,78.36,78.3,78.34,53696.0,61.7823,61.7902,61.7429,61.7744,53696.0
2017-05-05 11:20:00,78.36,78.41,78.34,78.34,45387.0,61.7902,61.8296,61.7744,61.7744,45387.0
2017-05-05 11:25:00,78.34,78.41,78.34,78.41,71967.0,61.7744,61.8296,61.7744,61.8296,71967.0
2017-05-05 11:30:00,78.42,78.47,78.39,78.41,45824.0,61.8375,61.8769,61.8138,61.8296,45824.0
2017-05-05 11:35:00,78.42,78.44,78.38,78.38,37380.0,61.8375,61.8533,61.8059,61.8059,37380.0
2017-05-05 11:40:00,78.38,78.41,78.35,78.4,36023.0,61.8059,61.8296,61.7823,61.8217,36023.0
2017-05-05 11:45:00,78.39,78.44,78.39,78.4,35479.0,61.8138,61.8533,61.8138,61.8217,35479.0
2017-05-05 11:50:00,78.4,78.43,78.39,78.41,99002.0,61.8217,61.8454,61.8138,61.8296,99002.0
2017-05-05 11:55:00,78.41,78.44,78.38,78.41,34810.0,61.8296,61.8533,61.8059,61.8296,34810.0
2017-05-05 12:00:00,78.41,78.44,78.38,78.42,28607.0,61.8296,61.8533,61.8059,61.8375,28607.0
2017-05-05 12:05:00,78.42,78.44,78.39,78.43,33349.0,61.8375,61.8533,61.8138,61.8454,33349.0
2017-05-05 12:10:00,78.42,78.43,78.34,78.35,35250.0,61.8375,61.8454,61.7744,61.7823,35250.0
2017-05-05 12:15:00,78.36,78.41,78.32,78.4,29745.0,61.7902,61.8296,61.7586,61.8217,29745.0
2017-05-05 12:20:00,78.41,78.42,78.35,78.36,24804.0,61.8296,61.8375,61.7823,61.7902,24804.0
2017-05-05 12:25:00,78.35,78.38,78.32,78.34,26768.0,61.7823,61.8059,61.7586,61.7744,26768.0
2017-05-05 12:30:00,78.34,78.35,78.3,78.34,25356.0,61.7744,61.7823,61.7429,61.7744,25356.0
2017-05-05 12:35:00,78.34,78.4,78.34,78.34,45800.0,61.7744,61.8217,61.7744,61.7744,45800.0
2017-05-05 12:40:00,78.35,78.39,78.33,78.37,17975.0,61.7823,61.8138,61.7665,61.7981,17975.0
2017-05-05 12:45:00,78.35,78.38,78.33,78.38,17038.0,61.7823,61.8059,61.7665,61.8059,17038.0
2017-05-05 12:50:00,78.38,78.4,78.36,78.4,18841.0,61.8059,61.8217,61.7902,61.8217,18841.0
2017-05-05 12:55:00,78.4,78.42,78.38,78.42,13305.0,61.8217,61.8375,61.8059,61.8375,13305.0
2017-05-05 13:00:00,78.42,78.42,78.38,78.39,20705.0,61.8375,61.8375,61.8059,61.8138,20705.0
2017-05-05 13:05:00,78.4,78.4,78.34,78.36,21634.0,61.8217,61.8217,61.7744,61.7902,21634.0
2017-05-05 13:10:00,78.36,78.37,78.33,78.35,17321.0,61.7902,61.7981,61.7665,61.7823,17321.0
2017-05-05 13:15:00,78.35,78.37,78.33,78.36,18473.0,61.7823,61.7981,61.7665,61.7902,18473.0
2017-05-05 13:20:00,78.36,78.41,78.36,78.39,8461.0,61.7902,61.8296,61.7902,61.8138,8461.0
2017-05-05 13:25:00,78.4,78.4,78.36,78.38,33752.0,61.8217,61.8217,61.7902,61.8059,33752.0
2017-05-05 13:30:00,78.36,78.42,78.34,78.4,50370.0,61.7902,61.8375,61.7744,61.8217,50370.0
2017-05-05 13:35:00,78.39,78.41,78.38,78.4,21780.0,61.8138,61.8296,61.8059,61.8217,21780.0
2017-05-05 13:40:00,78.4,78.4,78.37,78.37,30543.0,61.8217,61.8217,61.7981,61.7981,30543.0
2017-05-05 13:45:00,78.38,78.42,78.36,78.42,24436.0,61.8059,61.8375,61.7902,61.8375,24436.0
2017-05-05 13:50:00,78.42,78.42,78.39,78.39,77105.0,61.8375,61.8375,61.8138,61.8138,77105.0
2017-05-05 13:55:00,78.39,78.41,78.36,78.39,70456.0,61.8138,61.8296,61.7902,61.8138,70456.0
2017-05-05 14:00:00,78.4,78.44,78.35,78.43,53500.0,61.8217,61.8533,61.7823,61.8454,53500.0
2017-05-05 14:05:00,78.43,78.43,78.37,78.39,40032.0,61.8454,61.8454,61.7981,61.8138,40032.0
2017-05-05 14:10:00,78.4,78.4,78.33,78.38,18847.0,61.8217,61.8217,61.7665,61.8059,18847.0
2017-05-05 14:15:00,78.38,78.4,78.37,78.4,23446.0,61.8059,61.8217,61.7981,61.8217,23446.0
2017-05-05 14:20:00,78.39,78.41,78.37,78.41,39001.0,61.8138,61.8296,61.7981,61.8296,39001.0
2017-05-05 14:25:00,78.41,78.42,78.39,78.39,34465.0,61.8296,61.8375,61.8138,61.8138,34465.0
2017-05-05 14:30:00,78.39,78.42,78.38,78.4,21795.0,61.8138,61.8375,61.8059,61.8217,21795.0
2017-05-05 14:35:00,78.4,78.47,78.39,78.47,26514.0,61.8217,61.8769,61.8138,61.8769,26514.0
2017-05-05 14:40:00,78.48,78.51,78.46,78.49,47724.0,61.8848,61.9085,61.869,61.8927,47724.0
2017-05-05 14:45:00,78.49,78.53,78.48,78.52,49557.0,61.8927,61.9242,61.8848,61.9163,49557.0
2017-05-05 14:50:00,78.52,78.53,78.47,78.5,48115.0,61.9163,61.9242,61.8769,61.9006,48115.0
2017-05-05 14:55:00,78.49,78.5,78.47,78.48,36086.0,61.8927,61.9006,61.8769,61.8848,36086.0
2017-05-05 15:00:00,78.48,78.49,78.42,78.48,69344.0,61.8848,61.8927,61.8375,61.8848,69344.0
2017-05-05 15:05:00,78.47,78.54,78.46,78.47,93791.0,61.8769,61.9321,61.869,61.8769,93791.0
2017-05-05 15:10:00,78.47,78.49,78.44,78.48,64676.0,61.8769,61.8927,61.8533,61.8848,64676.0
2017-05-05 15:15:00,78.48,78.51,78.46,78.51,83054.0,61.8848,61.9085,61.869,61.9085,83054.0
2017-05-05 15:20:00,78.51,78.51,78.46,78.48,47220.0,61.9085,61.9085,61.869,61.8848,47220.0
2017-05-05 15:25:00,78.48,78.56,78.48,78.56,118429.0,61.8848,61.9479,61.8848,61.9479,118429.0
2017-05-05 15:30:00,78.55,78.56,78.52,78.53,57119.0,61.94,61.9479,61.9163,61.9242,57119.0
2017-05-05 15:35:00,78.53,78.57,78.51,78.57,193929.0,61.9242,61.9558,61.9085,61.9558,193929.0
2017-05-05 15:40:00,78.56,78.59,78.54,78.56,130991.0,61.9479,61.9715,61.9321,61.9479,130991.0
2017-05-05 15:45:00,78.56,78.66,78.56,78.61,274435.0,61.9479,62.0267,61.9479,61.9873,274435.0
2017-05-05 15:50:00,78.61,78.68,78.61,78.66,209558.0,61.9873,62.0425,61.9873,62.0267,209558.0
2017-05-05 15:55:00,78.66,78.7,78.66,78.68,367797.0,62.0267,62.0583,62.0267,62.0425,367797.0
2017-05-08 09:30:00,78.7,78.92,78.7,78.73,160870.0,62.0583,62.2318,62.0583,62.0819,160870.0
2017-05-08 09:35:00,78.73,78.75,78.46,78.5,195559.0,62.0819,62.0977,61.869,61.9006,195559.0
2017-05-08 09:40:00,78.49,78.57,78.45,78.5,148292.0,61.8927,61.9558,61.8611,61.9006,148292.0
2017-05-08 09:45:00,78.51,78.52,78.31,78.37,57085.0,61.9085,61.9163,61.7507,61.7981,57085.0
2017-05-08 09:50:00,78.37,78.41,78.27,78.28,56916.0,61.7981,61.8296,61.7192,61.7271,56916.0
2017-05-08 09:55:00,78.28,78.4,78.28,78.39,58105.0,61.7271,61.8217,61.7271,61.8138,58105.0
2017-05-08 10:00:00,78.4,78.41,78.32,78.32,25562.0,61.8217,61.8296,61.7586,61.7586,25562.0
2017-05-08 10:05:00,78.32,78.32,78.18,78.19,62568.0,61.7586,61.7586,61.6482,61.6561,62568.0
2017-05-08 10:10:00,78.18,78.18,78.08,78.14,32832.0,61.6482,61.6482,61.5694,61.6167,32832.0
2017-05-08 10:15:00,78.15,78.16,78.04,78.09,21061.0,61.6246,61.6325,61.5378,61.5773,21061.0
2017-05-08 10:20:00,78.09,78.13,78.05,78.12,31681.0,61.5773,61.6088,61.5457,61.6009,31681.0
2017-05-08 10:25:00,78.12,78.14,78.05,78.14,61246.0,61.6009,61.6167,61.5457,61.6167,61246.0
2017-05-08 10:30:00,78.13,78.14,78.04,78.08,95287.0,61.6088,61.6167,61.5378,61.5694,95287.0
2017-05-08 10:35:00,78.08,78.09,77.99,77.99,58726.0,61.5694,61.5773,61.4984,61.4984,58726.0
2017-05-08 10:40:00,77.98,78.02,77.96,78.02,53525.0,61.4905,61.5221,61.4748,61.5221,53525.0
2017-05-08 10:45:00,78.03,78.06,77.99,78.04,170684.0,61.53,61.5536,61.4984,61.5378,170684.0
2017-05-08 10:50:00,78.04,78.12,78.03,78.05,116227.0,61.5378,61.6009,61.53,61.5457,116227.0
2017-05-08 10:55:00,78.06,78.07,78.0,78.06,54397.0,61.5536,61.5615,61.5063,61.5536,54397.0
2017-05-08 11:00:00,78.07,78.11,78.01,78.02,80475.0,61.5615,61.593,61.5142,61.5221,80475.0
2017-05-08 11:05:00,78.03,78.05,77.98,77.99,36854.0,61.53,61.5457,61.4905,61.4984,36854.0
2017-05-08 11:10:00,77.98,78.0,77.94,77.94,48270.0,61.4905,61.5063,61.459,61.459,48270.0
2017-05-08 11:15:00,77.94,77.99,77.87,77.87,38396.0,61.459,61.4984,61.4038,61.4038,38396.0
2017-05-08 11:20:00,77.86,77.95,77.86,77.88,50626.0,61.3959,61.4669,61.3959,61.4117,50626.0
2017-05-08 11:25:00,77.89,77.91,77.84,77.9,25230.0,61.4196,61.4353,61.3801,61.4274,25230.0
2017-05-08 11:30:00,77.9,77.98,77.89,77.94,54327.0,61.4274,61.4905,61.4196,61.459,54327.0
2017-05-08 11:35:00,77.93,77.95,77.88,77.92,41914.0,61.4511,61.4669,61.4117,61.4432,41914.0
2017-05-08 11:40:00,77.92,77.96,77.91,77.94,21161.0,61.4432,61.4748,61.4353,61.459,21161.0
2017-05-08 11:45:00,77.94,77.97,77.91,77.93,23781.0,61.459,61.4826,61.4353,61.4511,23781.0
2017-05-08 11:50:00,77.93,77.95,77.92,77.94,23828.0,61.4511,61.4669,61.4432,61.459,23828.0
2017-05-08 11:55:00,77.93,77.98,77.91,77.98,17691.0,61.4511,61.4905,61.4353,61.4905,17691.0
2017-05-08 12:00:00,77.97,77.98,77.92,77.93,23316.0,61.4826,61.4905,61.4432,61.4511,23316.0
2017-05-08 12:05:00,77.93,77.96,77.91,77.93,18956.0,61.4511,61.4748,61.4353,61.4511,18956.0
2017-05-08 12:10:00,77.92,77.94,77.87,77.9,21068.0,61.4432,61.459,61.4038,61.4274,21068.0
2017-05-08 12:15:00,77.89,77.9,77.85,77.89,19391.0,61.4196,61.4274,61.388,61.4196,19391.0
2017-05-08 12:20:00,77.89,77.97,77.88,77.94,87662.0,61.4196,61.4826,61.4117,61.459,87662.0
2017-05-08 12:25:00,77.94,77.94,77.88,77.91,37714.0,61.459,61.459,61.4117,61.4353,37714.0
2017-05-08 12:30:00,77.92,77.92,77.88,77.92,14663.0,61.4432,61.4432,61.4117,61.4432,14663.0
2017-05-08 12:35:00,77.92,77.97,77.91,77.96,20686.0,61.4432,61.4826,61.4353,61.4748,20686.0
2017-05-08 12:40:00,77.96,78.04,77.96,78.04,48857.0,61.4748,61.5378,61.4748,61.5378,48857.0
2017-05-08 12:45:00,78.04,78.08,78.0,78.06,32186.0,61.5378,61.5694,61.5063,61.5536,32186.0
2017-05-08 12:50:00,78.07,78.07,77.99,78.01,25771.0,61.5615,61.5615,61.4984,61.5142,25771.0
2017-05-08 12:55:00,78.01,78.08,78.01,78.08,35832.0,61.5142,61.5694,61.5142,61.5694,35832.0
2017-05-08 13:00:00,78.08,78.09,78.03,78.09,56886.0,61.5694,61.5773,61.53,61.5773,56886.0
2017-05-08 13:05:00,78.08,78.12,78.07,78.11,37805.0,61.5694,61.6009,61.5615,61.593,37805.0
2017-05-08 13:10:00,78.11,78.17,78.11,78.14,35821.0,61.593,61.6404,61.593,61.6167,35821.0
2017-05-08 13:15:00,78.15,78.15,78.11,78.13,20193.0,61.6246,61.6246,61.593,61.6088,20193.0
2017-05-08 13:20:00,78.13,78.15,78.12,78.14,17712.0,61.6088,61.6246,61.6009,61.6167,17712.0
2017-05-08 13:25:00,78.14,78.14,78.1,78.11,34627.0,61.6167,61.6167,61.5852,61.593,34627.0
2017-05-08 13:30:00,78.11,78.17,78.11,78.17,40762.0,61.593,61.6404,61.593,61.6404,40762.0
2017-05-08 13:35:00,78.16,78.19,78.15,78.16,43002.0,61.6325,61.6561,61.6246,61.6325,43002.0
2017-05-08 13:40:00,78.15,78.19,78.13,78.13,26958.0,61.6246,61.6561,61.6088,61.6088,26958.0
2017-05-08 13:45:00,78.14,78.2,78.13,78.17,21556.0,61.6167,61.664,61.6088,61.6404,21556.0
2017-05-08 13:50:00,78.17,78.23,78.17,78.23,34946.0,61.6404,61.6877,61.6404,61.6877,34946.0
2017-05-08 13:55:00,78.22,78.27,78.22,78.24,52794.0,61.6798,61.7192,61.6798,61.6956,52794.0
2017-05-08 14:00:00,78.25,78.3,78.24,78.28,256914.0,61.7034,61.7429,61.6956,61.7271,256914.0
2017-05-08 14:05:00,78.29,78.31,78.26,78.28,81396.0,61.735,61.7507,61.7113,61.7271,81396.0
2017-05-08 14:10:00,78.28,78.32,78.25,78.26,33202.0,61.7271,61.7586,61.7034,61.7113,33202.0
2017-05-08 14:15:00,78.27,78.29,78.24,78.28,27691.0,61.7192,61.735,61.6956,61.7271,27691.0
2017-05-08 14:20:00,78.29,78.3,78.25,78.27,28468.0,61.735,61.7429,61.7034,61.7192,28468.0
2017-05-08 14:25:00,78.27,78.28,78.2,78.21,45342.0,61.7192,61.7271,61.664,61.6719,45342.0
2017-05-08 14:30:00,78.21,78.24,78.19,78.19,40999.0,61.6719,61.6956,61.6561,61.6561,40999.0
2017-05-08 14:35:00,78.19,78.24,78.19,78.21,35514.0,61.6561,61.6956,61.6561,61.6719,35514.0
2017-05-08 14:40:00,78.21,78.21,78.16,78.2,25470.0,61.6719,61.6719,61.6325,61.664,25470.0
2017-05-08 14:45:00,78.2,78.23,78.18,78.2,37117.0,61.664,61.6877,61.6482,61.664,37117.0
2017-05-08 14:50:00,78.2,78.25,78.2,78.23,44192.0,61.664,61.7034,61.664,61.6877,44192.0
2017-05-08 14:55:00,78.23,78.27,78.2,78.26,48738.0,61.6877,61.7192,61.664,61.7113,48738.0
2017-05-08 15:00:00,78.26,78.26,78.19,78.21,40985.0,61.7113,61.7113,61.6561,61.6719,40985.0
2017-05-08 15:05:00,78.21,78.22,78.19,78.19,55102.0,61.6719,61.6798,61.6561,61.6561,55102.0
2017-05-08 15:10:00,78.19,78.23,78.18,78.2,157450.0,61.6561,61.6877,61.6482,61.664,157450.0
2017-05-08 15:15:00,78.19,78.25,78.18,78.24,149988.0,61.6561,61.7034,61.6482,61.6956,149988.0
2017-05-08 15:20:00,78.24,78.31,78.24,78.3,109856.0,61.6956,61.7507,61.6956,61.7429,109856.0
2017-05-08 15:25:00,78.3,78.32,78.28,78.3,140267.0,61.7429,61.7586,61.7271,61.7429,140267.0
2017-05-08 15:30:00,78.3,78.33,78.26,78.3,237155.0,61.7429,61.7665,61.7113,61.7429,237155.0
2017-05-08 15:35:00,78.29,78.3,78.23,78.24,195936.0,61.735,61.7429,61.6877,61.6956,195936.0
2017-05-08 15:40:00,78.24,78.26,78.21,78.24,152793.0,61.6956,61.7113,61.6719,61.6956,152793.0
2017-05-08 15:45:00,78.23,78.24,78.18,78.2,176791.0,61.6877,61.6956,61.6482,61.664,176791.0
2017-05-08 15:50:00,78.2,78.22,78.17,78.18,499225.0,61.664,61.6798,61.6404,61.6482,499225.0
2017-05-08 15:55:00,78.18,78.26,78.17,78.24,1016180.0,61.6482,61.7113,61.6404,61.6956,1016180.0
2017-05-09 09:30:00,78.2,78.29,78.14,78.14,83182.0,61.664,61.735,61.6167,61.6167,83182.0
2017-05-09 09:35:00,78.15,78.17,77.87,77.9,89476.0,61.6246,61.6404,61.4038,61.4274,89476.0
2017-05-09 09:40:00,77.9,77.97,77.75,77.87,98217.0,61.4274,61.4826,61.3092,61.4038,98217.0
2017-05-09 09:45:00,77.87,78.0,77.85,77.99,202310.0,61.4038,61.5063,61.388,61.4984,202310.0
2017-05-09 09:50:00,77.98,78.04,77.93,77.94,64487.0,61.4905,61.5378,61.4511,61.459,64487.0
2017-05-09 09:55:00,77.94,78.06,77.92,78.05,68847.0,61.459,61.5536,61.4432,61.5457,68847.0
2017-05-09 10:00:00,78.05,78.06,77.94,77.95,90246.0,61.5457,61.5536,61.459,61.4669,90246.0
2017-05-09 10:05:00,77.94,78.0,77.92,77.94,38126.0,61.459,61.5063,61.4432,61.459,38126.0
2017-05-09 10:10:00,77.94,77.98,77.87,77.96,64909.0,61.459,61.4905,61.4038,61.4748,64909.0
2017-05-09 10:15:00,77.97,77.98,77.85,77.85,32622.0,61.4826,61.4905,61.388,61.388,32622.0
2017-05-09 10:20:00,77.85,77.91,77.81,77.89,63070.0,61.388,61.4353,61.3565,61.4196,63070.0
2017-05-09 10:25:00,77.89,77.92,77.83,77.91,17194.0,61.4196,61.4432,61.3722,61.4353,17194.0
2017-05-09 10:30:00,77.92,78.0,77.9,78.0,46473.0,61.4432,61.5063,61.4274,61.5063,46473.0
2017-05-09 10:35:00,78.0,78.04,77.98,78.04,32286.0,61.5063,61.5378,61.4905,61.5378,32286.0
2017-05-09 10:40:00,78.02,78.03,77.94,77.97,23883.0,61.5221,61.53,61.459,61.4826,23883.0
2017-05-09 10:45:00,77.97,78.02,77.96,77.99,25794.0,61.4826,61.5221,61.4748,61.4984,25794.0
2017-05-09 10:50:00,77.98,78.06,77.98,78.03,29768.0,61.4905,61.5536,61.4905,61.53,29768.0
2017-05-09 10:55:00,78.04,78.08,78.01,78.02,50843.0,61.5378,61.5694,61.5142,61.5221,50843.0
2017-05-09 11:00:00,78.02,78.02,77.93,77.93,297907.0,61.5221,61.5221,61.4511,61.4511,297907.0
2017-05-09 11:05:00,77.94,77.94,77.89,77.9,119752.0,61.459,61.459,61.4196,61.4274,119752.0
2017-05-09 11:10:00,77.9,77.92,77.87,77.88,19844.0,61.4274,61.4432,61.4038,61.4117,19844.0
2017-05-09 11:15:00,77.89,77.89,77.84,77.85,22090.0,61.4196,61.4196,61.3801,61.388,22090.0
2017-05-09 11:20:00,77.85,77.87,77.78,77.78,70259.0,61.388,61.4038,61.3328,61.3328,70259.0
2017-05-09 11:25:00,77.78,77.78,77.73,77.75,49641.0,61.3328,61.3328,61.2934,61.3092,49641.0
2017-05-09 11:30:00,77.75,77.81,77.74,77.78,122002.0,61.3092,61.3565,61.3013,61.3328,122002.0
2017-05-09 11:35:00,77.79,77.84,77.77,77.8,28065.0,61.3407,61.3801,61.3249,61.3486,28065.0
2017-05-09 11:40:00,77.8,77.83,77.8,77.81,24365.0,61.3486,61.3722,61.3486,61.3565,24365.0
2017-05-09 11:45:00,77.81,77.88,77.81,77.88,62794.0,61.3565,61.4117,61.3565,61.4117,62794.0
2017-05-09 11:50:00,77.88,77.93,77.88,77.93,23566.0,61.4117,61.4511,61.4117,61.4511,23566.0
2017-05-09 11:55:00,77.93,77.94,77.87,77.9,35160.0,61.4511,61.459,61.4038,61.4274,35160.0
2017-05-09 12:00:00,77.9,77.93,77.89,77.92,12969.0,61.4274,61.4511,61.4196,61.4432,12969.0
2017-05-09 12:05:00,77.92,77.97,77.85,77.85,51206.0,61.4432,61.4826,61.388,61.388,51206.0
2017-05-09 12:10:00,77.84,77.87,77.82,77.83,14936.0,61.3801,61.4038,61.3644,61.3722,14936.0
2017-05-09 12:15:00,77.82,77.85,77.81,77.81,19130.0,61.3644,61.388,61.3565,61.3565,19130.0
2017-05-09 12:20:00,77.81,77.83,77.74,77.75,33692.0,61.3565,61.3722,61.3013,61.3092,33692.0
2017-05-09 12:25:00,77.75,77.77,77.72,77.75,20603.0,61.3092,61.3249,61.2855,61.3092,20603.0
2017-05-09 12:30:00,77.75,77.77,77.73,77.75,13500.0,61.3092,61.3249,61.2934,61.3092,13500.0
2017-05-09 12:35:00,77.75,77.76,77.7,77.75,22560.0,61.3092,61.3171,61.2697,61.3092,22560.0
2017-05-09 12:40:00,77.75,77.77,77.73,77.73,6865.0,61.3092,61.3249,61.2934,61.2934,6865.0
2017-05-09 12:45:00,77.74,77.76,77.71,77.73,59746.0,61.3013,61.3171,61.2776,61.2934,59746.0
2017-05-09 12:50:00,77.73,77.76,77.72,77.73,12201.0,61.2934,61.3171,61.2855,61.2934,12201.0
2017-05-09 12:55:00,77.73,77.73,77.64,77.65,23364.0,61.2934,61.2934,61.2224,61.2303,23364.0
2017-05-09 13:00:00,77.65,77.67,77.63,77.64,26990.0,61.2303,61.2461,61.2145,61.2224,26990.0
2017-05-09 13:05:00,77.65,77.71,77.65,77.71,11945.0,61.2303,61.2776,61.2303,61.2776,11945.0
2017-05-09 13:10:00,77.71,77.72,77.65,77.66,16631.0,61.2776,61.2855,61.2303,61.2382,16631.0
2017-05-09 13:15:00,77.67,77.69,77.66,77.67,14513.0,61.2461,61.2619,61.2382,61.2461,14513.0
2017-05-09 13:20:00,77.66,77.68,77.59,77.61,42916.0,61.2382,61.254,61.183,61.1988,42916.0
2017-05-09 13:25:00,77.61,77.62,77.57,77.6,46560.0,61.1988,61.2067,61.1672,61.1909,46560.0
2017-05-09 13:30:00,77.6,77.66,77.57,77.64,28411.0,61.1909,61.2382,61.1672,61.2224,28411.0
2017-05-09 13:35:00,77.65,77.66,77.61,77.63,13204.0,61.2303,61.2382,61.1988,61.2145,13204.0
2017-05-09 13:40:00,77.63,77.65,77.61,77.64,12531.0,61.2145,61.2303,61.1988,61.2224,12531.0
2017-05-09 13:45:00,77.65,77.66,77.62,77.64,35839.0,61.2303,61.2382,61.2067,61.2224,35839.0
2017-05-09 13:50:00,77.64,77.66,77.6,77.61,40522.0,61.2224,61.2382,61.1909,61.1988,40522.0
2017-05-09 13:55:00,77.61,77.67,77.61,77.66,18491.0,61.1988,61.2461,61.1988,61.2382,18491.0
2017-05-09 14:00:00,77.65,77.67,77.64,77.65,15716.0,61.2303,61.2461,61.2224,61.2303,15716.0
2017-05-09 14:05:00,77.64,77.66,77.62,77.66,49230.0,61.2224,61.2382,61.2067,61.2382,49230.0
2017-05-09 14:10:00,77.65,77.67,77.62,77.64,32214.0,61.2303,61.2461,61.2067,61.2224,32214.0
2017-05-09 14:15:00,77.63,77.65,77.62,77.64,8949.0,61.2145,61.2303,61.2067,61.2224,8949.0
2017-05-09 14:20:00,77.65,77.69,77.65,77.67,13553.0,61.2303,61.2619,61.2303,61.2461,13553.0
2017-05-09 14:25:00,77.67,77.67,77.6,77.64,85755.0,61.2461,61.2461,61.1909,61.2224,85755.0
2017-05-09 14:30:00,77.64,77.64,77.56,77.56,42801.0,61.2224,61.2224,61.1593,61.1593,42801.0
2017-05-09 14:35:00,77.56,77.59,77.55,77.58,128525.0,61.1593,61.183,61.1515,61.1751,128525.0
2017-05-09 14:40:00,77.59,77.63,77.57,77.62,27732.0,61.183,61.2145,61.1672,61.2067,27732.0
2017-05-09 14:45:00,77.62,77.65,77.6,77.64,30166.0,61.2067,61.2303,61.1909,61.2224,30166.0
2017-05-09 14:50:00,77.63,77.63,77.61,77.62,15799.0,61.2145,61.2145,61.1988,61.2067,15799.0
2017-05-09 14:55:00,77.63,77.7,77.63,77.67,26220.0,61.2145,61.2697,61.2145,61.2461,26220.0
2017-05-09 15:00:00,77.67,77.68,77.64,77.67,24430.0,61.2461,61.254,61.2224,61.2461,24430.0
2017-05-09 15:05:00,77.67,77.69,77.66,77.67,32966.0,61.2461,61.2619,61.2382,61.2461,32966.0
2017-05-09 15:10:00,77.66,77.69,77.66,77.68,49849.0,61.2382,61.2619,61.2382,61.254,49849.0
2017-05-09 15:15:00,77.69,77.72,77.67,77.7,43151.0,61.2619,61.2855,61.2461,61.2697,43151.0
2017-05-09 15:20:00,77.69,77.71,77.66,77.66,54053.0,61.2619,61.2776,61.2382,61.2382,54053.0
2017-05-09 15:25:00,77.66,77.7,77.66,77.68,82832.0,61.2382,61.2697,61.2382,61.254,82832.0
2017-05-09 15:30:00,77.67,77.67,77.61,77.62,79930.0,61.2461,61.2461,61.1988,61.2067,79930.0
2017-05-09 15:35:00,77.62,77.62,77.55,77.59,125437.0,61.2067,61.2067,61.1515,61.183,125437.0
2017-05-09 15:40:00,77.58,77.59,77.52,77.54,139651.0,61.1751,61.183,61.1278,61.1436,139651.0
2017-05-09 15:45:00,77.55,77.67,77.55,77.63,186909.0,61.1515,61.2461,61.1515,61.2145,186909.0
2017-05-09 15:50:00,77.63,77.69,77.63,77.69,164689.0,61.2145,61.2619,61.2145,61.2619,164689.0
2017-05-09 15:55:00,77.69,77.81,77.69,77.79,733486.0,61.2619,61.3565,61.2619,61.3407,733486.0
2017-05-10 09:30:00,77.76,78.03,77.65,77.83,217216.0,61.3171,61.53,61.2303,61.3722,217216.0
2017-05-10 09:35:00,77.82,77.84,77.58,77.65,137217.0,61.3644,61.3801,61.1751,61.2303,137217.0
2017-05-10 09:40:00,77.66,77.77,77.63,77.77,98968.0,61.2382,61.3249,61.2145,61.3249,98968.0
2017-05-10 09:45:00,77.77,77.92,77.76,77.87,90819.0,61.3249,61.4432,61.3171,61.4038,90819.0
2017-05-10 09:50:00,77.87,78.09,77.87,78.09,93190.0,61.4038,61.5773,61.4038,61.5773,93190.0
2017-05-10 09:55:00,78.09,78.25,78.08,78.14,110816.0,61.5773,61.7034,61.5694,61.6167,110816.0
2017-05-10 10:00:00,78.14,78.39,78.14,78.38,251753.0,61.6167,61.8138,61.6167,61.8059,251753.0
2017-05-10 10:05:00,78.38,78.5,78.32,78.44,63381.0,61.8059,61.9006,61.7586,61.8533,63381.0
2017-05-10 10:10:00,78.44,78.45,78.23,78.25,54293.0,61.8533,61.8611,61.6877,61.7034,54293.0
2017-05-10 10:15:00,78.26,78.35,78.25,78.28,39179.0,61.7113,61.7823,61.7034,61.7271,39179.0
2017-05-10 10:20:00,78.27,78.31,78.19,78.3,111997.0,61.7192,61.7507,61.6561,61.7429,111997.0
2017-05-10 10:25:00,78.3,78.37,78.25,78.27,65214.0,61.7429,61.7981,61.7034,61.7192,65214.0
2017-05-10 10:30:00,78.28,78.35,78.28,78.34,55273.0,61.7271,61.7823,61.7271,61.7744,55273.0
2017-05-10 10:35:00,78.33,78.39,78.31,78.39,127503.0,61.7665,61.8138,61.7507,61.8138,127503.0
2017-05-10 10:40:00,78.41,78.45,78.37,78.43,134203.0,61.8296,61.8611,61.7981,61.8454,134203.0
2017-05-10 10:45:00,78.42,78.46,78.35,78.35,28601.0,61.8375,61.869,61.7823,61.7823,28601.0
2017-05-10 10:50:00,78.34,78.42,78.34,78.4,30900.0,61.7744,61.8375,61.7744,61.8217,30900.0
2017-05-10 10:55:00,78.4,78.43,78.36,78.38,33595.0,61.8217,61.8454,61.7902,61.8059,33595.0
2017-05-10 11:00:00,78.37,78.41,78.31,78.31,81719.0,61.7981,61.8296,61.7507,61.7507,81719.0
2017-05-10 11:05:00,78.31,78.33,78.28,78.3,58958.0,61.7507,61.7665,61.7271,61.7429,58958.0
2017-05-10 11:10:00,78.29,78.35,78.27,78.35,45893.0,61.735,61.7823,61.7192,61.7823,45893.0
2017-05-10 11:15:00,78.34,78.35,78.26,78.33,44326.0,61.7744,61.7823,61.7113,61.7665,44326.0
2017-05-10 11:20:00,78.32,78.36,78.31,78.33,42580.0,61.7586,61.7902,61.7507,61.7665,42580.0
2017-05-10 11:25:00,78.31,78.38,78.29,78.3,43064.0,61.7507,61.8059,61.735,61.7429,43064.0
2017-05-10 11:30:00,78.28,78.34,78.27,78.29,39182.0,61.7271,61.7744,61.7192,61.735,39182.0
2017-05-10 11:35:00,78.3,78.33,78.27,78.27,18641.0,61.7429,61.7665,61.7192,61.7192,18641.0
2017-05-10 11:40:00,78.28,78.34,78.27,78.34,22669.0,61.7271,61.7744,61.7192,61.7744,22669.0
2017-05-10 11:45:00,78.34,78.36,78.31,78.35,23108.0,61.7744,61.7902,61.7507,61.7823,23108.0
2017-05-10 11:50:00,78.35,78.38,78.33,78.33,24088.0,61.7823,61.8059,61.7665,61.7665,24088.0
2017-05-10 11:55:00,78.33,78.35,78.3,78.32,18169.0,61.7665,61.7823,61.7429,61.7586,18169.0
2017-05-10 12:00:00,78.31,78.38,78.3,78.3,16504.0,61.7507,61.8059,61.7429,61.7429,16504.0
2017-05-10 12:05:00,78.29,78.3,78.2,78.2,19524.0,61.735,61.7429,61.664,61.664,19524.0
2017-05-10 12:10:00,78.21,78.3,78.21,78.3,29990.0,61.6719,61.7429,61.6719,61.7429,29990.0
2017-05-10 12:15:00,78.31,78.33,78.25,78.26,37200.0,61.7507,61.7665,61.7034,61.7113,37200.0
2017-05-10 12:20:00,78.26,78.29,78.26,78.29,8700.0,61.7113,61.735,61.7113,61.735,8700.0
2017-05-10 12:25:00,78.28,78.3,78.24,78.25,11174.0,61.7271,61.7429,61.6956,61.7034,11174.0
2017-05-10 12:30:00,78.24,78.3,78.24,78.26,27342.0,61.6956,61.7429,61.6956,61.7113,27342.0
2017-05-10 12:35:00,78.26,78.31,78.26,78.31,7079.0,61.7113,61.7507,61.7113,61.7507,7079.0
2017-05-10 12:40:00,78.31,78.31,78.27,78.28,6361.0,61.7507,61.7507,61.7192,61.7271,6361.0
2017-05-10 12:45:00,78.29,78.3,78.25,78.3,11408.0,61.735,61.7429,61.7034,61.7429,11408.0
2017-05-10 12:50:00,78.3,78.31,78.27,78.29,13050.0,61.7429,61.7507,61.7192,61.735,13050.0
2017-05-10 12:55:00,78.29,78.33,78.29,78.33,31731.0,61.735,61.7665,61.735,61.7665,31731.0
2017-05-10 13:00:00,78.33,78.34,78.25,78.29,73291.0,61.7665,61.7744,61.7034,61.735,73291.0
2017-05-10 13:05:00,78.28,78.3,78.25,78.26,30788.0,61.7271,61.7429,61.7034,61.7113,30788.0
2017-05-10 13:10:00,78.26,78.31,78.25,78.3,58490.0,61.7113,61.7507,61.7034,61.7429,58490.0
2017-05-10 13:15:00,78.29,78.38,78.29,78.37,117973.0,61.735,61.8059,61.735,61.7981,117973.0
2017-05-10 13:20:00,78.37,78.38,78.34,78.36,43431.0,61.7981,61.8059,61.7744,61.7902,43431.0
2017-05-10 13:25:00,78.36,78.4,78.31,78.33,47275.0,61.7902,61.8217,61.7507,61.7665,47275.0
2017-05-10 13:30:00,78.32,78.34,78.29,78.34,22188.0,61.7586,61.7744,61.735,61.7744,22188.0
2017-05-10 13:35:00,78.33,78.36,78.3,78.34,39053.0,61.7665,61.7902,61.7429,61.7744,39053.0
2017-05-10 13:40:00,78.34,78.36,78.33,78.34,7616.0,61.7744,61.7902,61.7665,61.7744,7616.0
2017-05-10 13:45:00,78.33,78.39,78.33,78.37,13083.0,61.7665,61.8138,61.7665,61.7981,13083.0
2017-05-10 13:50:00,78.36,78.4,78.35,78.38,20969.0,61.7902,61.8217,61.7823,61.8059,20969.0
2017-05-10 13:55:00,78.38,78.39,78.35,78.36,15985.0,61.8059,61.8138,61.7823,61.7902,15985.0
2017-05-10 14:00:00,78.36,78.4,78.32,78.37,185620.0,61.7902,61.8217,61.7586,61.7981,185620.0
2017-05-10 14:05:00,78.37,78.44,78.36,78.43,245338.0,61.7981,61.8533,61.7902,61.8454,245338.0
2017-05-10 14:10:00,78.42,78.43,78.38,78.38,30700.0,61.8375,61.8454,61.8059,61.8059,30700.0
2017-05-10 14:15:00,78.39,78.41,78.37,78.38,22365.0,61.8138,61.8296,61.7981,61.8059,22365.0
2017-05-10 14:20:00,78.38,78.39,78.34,78.36,12641.0,61.8059,61.8138,61.7744,61.7902,12641.0
2017-05-10 14:25:00,78.36,78.37,78.29,78.29,15452.0,61.7902,61.7981,61.735,61.735,15452.0
2017-05-10 14:30:00,78.3,78.36,78.29,78.35,35722.0,61.7429,61.7902,61.735,61.7823,35722.0
2017-05-10 14:35:00,78.36,78.39,78.33,78.39,14778.0,61.7902,61.8138,61.7665,61.8138,14778.0
2017-05-10 14:40:00,78.4,78.41,78.34,78.34,21450.0,61.8217,61.8296,61.7744,61.7744,21450.0
2017-05-10 14:45:00,78.34,78.35,78.27,78.3,24168.0,61.7744,61.7823,61.7192,61.7429,24168.0
2017-05-10 14:50:00,78.29,78.3,78.25,78.26,32071.0,61.735,61.7429,61.7034,61.7113,32071.0
2017-05-10 14:55:00,78.26,78.27,78.23,78.26,56093.0,61.7113,61.7192,61.6877,61.7113,56093.0
2017-05-10 15:00:00,78.26,78.31,78.24,78.31,29366.0,61.7113,61.7507,61.6956,61.7507,29366.0
2017-05-10 15:05:00,78.31,78.38,78.29,78.38,23937.0,61.7507,61.8059,61.735,61.8059,23937.0
2017-05-10 15:10:00,78.37,78.37,78.32,78.33,29042.0,61.7981,61.7981,61.7586,61.7665,29042.0
2017-05-10 15:15:00,78.32,78.33,78.26,78.27,21413.0,61.7586,61.7665,61.7113,61.7192,21413.0
2017-05-10 15:20:00,78.27,78.28,78.24,78.26,25329.0,61.7192,61.7271,61.6956,61.7113,25329.0
2017-05-10 15:25:00,78.26,78.28,78.19,78.19,42834.0,61.7113,61.7271,61.6561,61.6561,42834.0
2017-05-10 15:30:00,78.2,78.23,78.18,78.19,87164.0,61.664,61.6877,61.6482,61.6561,87164.0
2017-05-10 15:35:00,78.19,78.23,78.16,78.21,64493.0,61.6561,61.6877,61.6325,61.6719,64493.0
2017-05-10 15:40:00,78.21,78.26,78.21,78.26,70182.0,61.6719,61.7113,61.6719,61.7113,70182.0
2017-05-10 15:45:00,78.25,78.28,78.23,78.27,114163.0,61.7034,61.7271,61.6877,61.7192,114163.0
2017-05-10 15:50:00,78.27,78.29,78.25,78.27,112722.0,61.7192,61.735,61.7034,61.7192,112722.0
2017-05-10 15:55:00,78.27,78.27,78.2,78.22,633579.0,61.7192,61.7192,61.664,61.6798,633579.0
2017-05-11 09:30:00,77.94,77.96,77.64,77.76,174604.0,61.459,61.4748,61.2224,61.3171,174604.0
2017-05-11 09:35:00,77.75,77.76,77.34,77.43,209973.0,61.3092,61.3171,60.9859,61.0568,209973.0
2017-05-11 09:40:00,77.43,77.46,77.31,77.34,167867.0,61.0568,61.0805,60.9622,60.9859,167867.0
2017-05-11 09:45:00,77.35,77.53,77.35,77.49,132538.0,60.9937,61.1357,60.9937,61.1041,132538.0
2017-05-11 09:50:00,77.49,77.62,77.49,77.54,100095.0,61.1041,61.2067,61.1041,61.1436,100095.0
2017-05-11 09:55:00,77.54,77.54,77.4,77.43,57188.0,61.1436,61.1436,61.0332,61.0568,57188.0
2017-05-11 10:00:00,77.43,77.45,77.31,77.42,98199.0,61.0568,61.0726,60.9622,61.0489,98199.0
2017-05-11 10:05:00,77.43,77.48,77.38,77.41,49890.0,61.0568,61.0963,61.0174,61.0411,49890.0
2017-05-11 10:10:00,77.41,77.54,77.4,77.43,40538.0,61.0411,61.1436,61.0332,61.0568,40538.0
2017-05-11 10:15:00,77.44,77.5,77.35,77.36,131627.0,61.0647,61.112,60.9937,61.0016,131627.0
2017-05-11 10:20:00,77.35,77.49,77.35,77.39,40135.0,60.9937,61.1041,60.9937,61.0253,40135.0
2017-05-11 10:25:00,77.39,77.51,77.39,77.49,27024.0,61.0253,61.1199,61.0253,61.1041,27024.0
2017-05-11 10:30:00,77.48,77.54,77.44,77.48,44550.0,61.0963,61.1436,61.0647,61.0963,44550.0
2017-05-11 10:35:00,77.49,77.58,77.49,77.55,26664.0,61.1041,61.1751,61.1041,61.1515,26664.0
2017-05-11 10:40:00,77.54,77.59,77.47,77.58,24862.0,61.1436,61.183,61.0884,61.1751,24862.0
2017-05-11 10:45:00,77.58,77.6,77.54,77.55,20336.0,61.1751,61.1909,61.1436,61.1515,20336.0
2017-05-11 10:50:00,77.55,77.56,77.49,77.5,19938.0,61.1515,61.1593,61.1041,61.112,19938.0
2017-05-11 10:55:00,77.5,77.57,77.48,77.57,95858.0,61.112,61.1672,61.0963,61.1672,95858.0
2017-05-11 11:00:00,77.57,77.67,77.54,77.66,37348.0,61.1672,61.2461,61.1436,61.2382,37348.0
2017-05-11 11:05:00,77.66,77.71,77.63,77.67,51758.0,61.2382,61.2776,61.2145,61.2461,51758.0
2017-05-11 11:10:00,77.67,77.69,77.62,77.65,21594.0,61.2461,61.2619,61.2067,61.2303,21594.0
2017-05-11 11:15:00,77.65,77.71,77.55,77.58,30003.0,61.2303,61.2776,61.1515,61.1751,30003.0
2017-05-11 11:20:00,77.56,77.61,77.54,77.6,11246.0,61.1593,61.1988,61.1436,61.1909,11246.0
2017-05-11 11:25:00,77.6,77.67,77.6,77.65,17296.0,61.1909,61.2461,61.1909,61.2303,17296.0
2017-05-11 11:30:00,77.65,77.68,77.6,77.61,24787.0,61.2303,61.254,61.1909,61.1988,24787.0
2017-05-11 11:35:00,77.6,77.61,77.56,77.58,23911.0,61.1909,61.1988,61.1593,61.1751,23911.0
2017-05-11 11:40:00,77.58,77.63,77.54,77.59,48038.0,61.1751,61.2145,61.1436,61.183,48038.0
2017-05-11 11:45:00,77.59,77.59,77.52,77.55,32938.0,61.183,61.183,61.1278,61.1515,32938.0
2017-05-11 11:50:00,77.55,77.6,77.54,77.56,15384.0,61.1515,61.1909,61.1436,61.1593,15384.0
2017-05-11 11:55:00,77.56,77.6,77.55,77.58,19775.0,61.1593,61.1909,61.1515,61.1751,19775.0
2017-05-11 12:00:00,77.57,77.64,77.56,77.62,26893.0,61.1672,61.2224,61.1593,61.2067,26893.0
2017-05-11 12:05:00,77.63,77.71,77.63,77.7,29786.0,61.2145,61.2776,61.2145,61.2697,29786.0
2017-05-11 12:10:00,77.7,77.75,77.67,77.75,40089.0,61.2697,61.3092,61.2461,61.3092,40089.0
2017-05-11 12:15:00,77.74,77.82,77.74,77.81,22579.0,61.3013,61.3644,61.3013,61.3565,22579.0
2017-05-11 12:20:00,77.81,77.81,77.72,77.74,15854.0,61.3565,61.3565,61.2855,61.3013,15854.0
2017-05-11 12:25:00,77.73,77.76,77.7,77.71,9036.0,61.2934,61.3171,61.2697,61.2776,9036.0
2017-05-11 12:30:00,77.71,77.72,77.66,77.66,63087.0,61.2776,61.2855,61.2382,61.2382,63087.0
2017-05-11 12:35:00,77.66,77.69,77.66,77.67,7560.0,61.2382,61.2619,61.2382,61.2461,7560.0
2017-05-11 12:40:00,77.67,77.69,77.65,77.67,20790.0,61.2461,61.2619,61.2303,61.2461,20790.0
2017-05-11 12:45:00,77.66,77.68,77.64,77.65,13279.0,61.2382,61.254,61.2224,61.2303,13279.0
2017-05-11 12:50:00,77.64,77.65,77.61,77.65,14681.0,61.2224,61.2303,61.1988,61.2303,14681.0
2017-05-11 12:55:00,77.65,77.67,77.65,77.67,13778.0,61.2303,61.2461,61.2303,61.2461,13778.0
2017-05-11 13:00:00,77.66,77.68,77.64,77.67,23797.0,61.2382,61.254,61.2224,61.2461,23797.0
2017-05-11 13:05:00,77.66,77.7,77.64,77.69,11551.0,61.2382,61.2697,61.2224,61.2619,11551.0
2017-05-11 13:10:00,77.68,77.73,77.68,77.73,20727.0,61.254,61.2934,61.254,61.2934,20727.0
2017-05-11 13:15:00,77.73,77.74,77.7,77.71,20078.0,61.2934,61.3013,61.2697,61.2776,20078.0
2017-05-11 13:20:00,77.71,77.72,77.67,77.68,34743.0,61.2776,61.2855,61.2461,61.254,34743.0
2017-05-11 13:25:00,77.68,77.69,77.66,77.68,11098.0,61.254,61.2619,61.2382,61.254,11098.0
2017-05-11 13:30:00,77.68,77.69,77.64,77.66,15974.0,61.254,61.2619,61.2224,61.2382,15974.0
2017-05-11 13:35:00,77.66,77.7,77.65,77.67,15347.0,61.2382,61.2697,61.2303,61.2461,15347.0
2017-05-11 13:40:00,77.68,77.72,77.67,77.72,13326.0,61.254,61.2855,61.2461,61.2855,13326.0
2017-05-11 13:45:00,77.72,77.74,77.71,77.71,14150.0,61.2855,61.3013,61.2776,61.2776,14150.0
2017-05-11 13:50:00,77.71,77.74,77.7,77.71,9043.0,61.2776,61.3013,61.2697,61.2776,9043.0
2017-05-11 13:55:00,77.71,77.73,77.67,77.69,14221.0,61.2776,61.2934,61.2461,61.2619,14221.0
2017-05-11 14:00:00,77.7,77.71,77.66,77.7,10986.0,61.2697,61.2776,61.2382,61.2697,10986.0
2017-05-11 14:05:00,77.7,77.71,77.64,77.66,10931.0,61.2697,61.2776,61.2224,61.2382,10931.0
2017-05-11 14:10:00,77.65,77.67,77.63,77.67,13519.0,61.2303,61.2461,61.2145,61.2461,13519.0
2017-05-11 14:15:00,77.66,77.81,77.66,77.8,29756.0,61.2382,61.3565,61.2382,61.3486,29756.0
2017-05-11 14:20:00,77.79,77.81,77.76,77.8,37444.0,61.3407,61.3565,61.3171,61.3486,37444.0
2017-05-11 14:25:00,77.81,77.84,77.77,77.82,35874.0,61.3565,61.3801,61.3249,61.3644,35874.0
2017-05-11 14:30:00,77.83,77.83,77.77,77.77,23724.0,61.3722,61.3722,61.3249,61.3249,23724.0
2017-05-11 14:35:00,77.77,77.85,77.76,77.82,55766.0,61.3249,61.388,61.3171,61.3644,55766.0
2017-05-11 14:40:00,77.82,77.9,77.82,77.87,30098.0,61.3644,61.4274,61.3644,61.4038,30098.0
2017-05-11 14:45:00,77.86,77.88,77.82,77.87,15830.0,61.3959,61.4117,61.3644,61.4038,15830.0
2017-05-11 14:50:00,77.87,77.88,77.8,77.84,20720.0,61.4038,61.4117,61.3486,61.3801,20720.0
2017-05-11 14:55:00,77.84,77.87,77.82,77.86,19743.0,61.3801,61.4038,61.3644,61.3959,19743.0
2017-05-11 15:00:00,77.87,77.87,77.83,77.85,35524.0,61.4038,61.4038,61.3722,61.388,35524.0
2017-05-11 15:05:00,77.85,77.9,77.84,77.86,47812.0,61.388,61.4274,61.3801,61.3959,47812.0
2017-05-11 15:10:00,77.86,77.91,77.85,77.91,32720.0,61.3959,61.4353,61.388,61.4353,32720.0
2017-05-11 15:15:00,77.91,77.92,77.83,77.85,62638.0,61.4353,61.4432,61.3722,61.388,62638.0
2017-05-11 15:20:00,77.84,77.85,77.78,77.8,38158.0,61.3801,61.388,61.3328,61.3486,38158.0
2017-05-11 15:25:00,77.8,77.8,77.76,77.78,48940.0,61.3486,61.3486,61.3171,61.3328,48940.0
2017-05-11 15:30:00,77.78,77.8,77.77,77.79,102476.0,61.3328,61.3486,61.3249,61.3407,102476.0
2017-05-11 15:35:00,77.79,77.86,77.78,77.84,72167.0,61.3407,61.3959,61.3328,61.3801,72167.0
2017-05-11 15:40:00,77.84,77.89,77.82,77.88,133316.0,61.3801,61.4196,61.3644,61.4117,133316.0
2017-05-11 15:45:00,77.87,77.9,77.84,77.88,84398.0,61.4038,61.4274,61.3801,61.4117,84398.0
2017-05-11 15:50:00,77.88,77.88,77.83,77.85,233956.0,61.4117,61.4117,61.3722,61.388,233956.0
2017-05-11 15:55:00,77.85,77.85,77.76,77.82,836282.0,61.388,61.388,61.3171,61.3644,836282.0
2017-05-12 09:30:00,77.94,77.94,77.74,77.81,116258.0,61.459,61.459,61.3013,61.3565,116258.0
2017-05-12 09:35:00,77.82,77.83,77.65,77.77,149234.0,61.3644,61.3722,61.2303,61.3249,149234.0
2017-05-12 09:40:00,77.77,77.81,77.72,77.78,57058.0,61.3249,61.3565,61.2855,61.3328,57058.0
2017-05-12 09:45:00,77.78,77.89,77.78,77.84,201999.0,61.3328,61.4196,61.3328,61.3801,201999.0
2017-05-12 09:50:00,77.84,77.89,77.79,77.85,50768.0,61.3801,61.4196,61.3407,61.388,50768.0
2017-05-12 09:55:00,77.86,77.96,77.84,77.95,85611.0,61.3959,61.4748,61.3801,61.4669,85611.0
2017-05-12 10:00:00,77.95,77.96,77.79,77.83,81586.0,61.4669,61.4748,61.3407,61.3722,81586.0
2017-05-12 10:05:00,77.82,77.83,77.74,77.78,56614.0,61.3644,61.3722,61.3013,61.3328,56614.0
2017-05-12 10:10:00,77.77,77.78,77.66,77.67,58429.0,61.3249,61.3328,61.2382,61.2461,58429.0
2017-05-12 10:15:00,77.67,77.79,77.66,77.77,51664.0,61.2461,61.3407,61.2382,61.3249,51664.0
2017-05-12 10:20:00,77.77,77.79,77.7,77.72,35831.0,61.3249,61.3407,61.2697,61.2855,35831.0
2017-05-12 10:25:00,77.71,77.72,77.59,77.59,101680.0,61.2776,61.2855,61.183,61.183,101680.0
2017-05-12 10:30:00,77.59,77.74,77.59,77.73,29064.0,61.183,61.3013,61.183,61.2934,29064.0
2017-05-12 10:35:00,77.72,77.83,77.7,77.81,39534.0,61.2855,61.3722,61.2697,61.3565,39534.0
2017-05-12 10:40:00,77.82,77.83,77.7,77.7,55721.0,61.3644,61.3722,61.2697,61.2697,55721.0
2017-05-12 10:45:00,77.69,77.7,77.6,77.61,85987.0,61.2619,61.2697,61.1909,61.1988,85987.0
2017-05-12 10:50:00,77.62,77.7,77.62,77.62,20029.0,61.2067,61.2697,61.2067,61.2067,20029.0
2017-05-12 10:55:00,77.62,77.64,77.59,77.61,14574.0,61.2067,61.2224,61.183,61.1988,14574.0
2017-05-12 11:00:00,77.6,77.61,77.55,77.58,27228.0,61.1909,61.1988,61.1515,61.1751,27228.0
2017-05-12 11:05:00,77.59,77.62,77.55,77.61,40177.0,61.183,61.2067,61.1515,61.1988,40177.0
2017-05-12 11:10:00,77.61,77.68,77.61,77.68,26062.0,61.1988,61.254,61.1988,61.254,26062.0
2017-05-12 11:15:00,77.69,77.74,77.67,77.68,22985.0,61.2619,61.3013,61.2461,61.254,22985.0
2017-05-12 11:20:00,77.67,77.71,77.63,77.65,25460.0,61.2461,61.2776,61.2145,61.2303,25460.0
2017-05-12 11:25:00,77.65,77.68,77.63,77.66,30456.0,61.2303,61.254,61.2145,61.2382,30456.0
2017-05-12 11:30:00,77.66,77.71,77.65,77.7,42229.0,61.2382,61.2776,61.2303,61.2697,42229.0
2017-05-12 11:35:00,77.7,77.72,77.67,77.69,19003.0,61.2697,61.2855,61.2461,61.2619,19003.0
2017-05-12 11:40:00,77.69,77.69,77.61,77.67,35852.0,61.2619,61.2619,61.1988,61.2461,35852.0
2017-05-12 11:45:00,77.68,77.7,77.65,77.68,58782.0,61.254,61.2697,61.2303,61.254,58782.0
2017-05-12 11:50:00,77.68,77.71,77.65,77.69,61867.0,61.254,61.2776,61.2303,61.2619,61867.0
2017-05-12 11:55:00,77.69,77.69,77.61,77.61,39743.0,61.2619,61.2619,61.1988,61.1988,39743.0
2017-05-12 12:00:00,77.61,77.63,77.56,77.57,29121.0,61.1988,61.2145,61.1593,61.1672,29121.0
2017-05-12 12:05:00,77.58,77.59,77.55,77.58,22923.0,61.1751,61.183,61.1515,61.1751,22923.0
2017-05-12 12:10:00,77.58,77.6,77.54,77.59,42715.0,61.1751,61.1909,61.1436,61.183,42715.0
2017-05-12 12:15:00,77.59,77.61,77.56,77.6,15981.0,61.183,61.1988,61.1593,61.1909,15981.0
2017-05-12 12:20:00,77.6,77.61,77.51,77.52,31621.0,61.1909,61.1988,61.1199,61.1278,31621.0
2017-05-12 12:25:00,77.53,77.54,77.5,77.52,14875.0,61.1357,61.1436,61.112,61.1278,14875.0
2017-05-12 12:30:00,77.52,77.59,77.52,77.59,15106.0,61.1278,61.183,61.1278,61.183,15106.0
2017-05-12 12:35:00,77.58,77.6,77.56,77.59,16283.0,61.1751,61.1909,61.1593,61.183,16283.0
2017-05-12 12:40:00,77.59,77.61,77.57,77.58,23436.0,61.183,61.1988,61.1672,61.1751,23436.0
2017-05-12 12:45:00,77.58,77.61,77.54,77.54,22993.0,61.1751,61.1988,61.1436,61.1436,22993.0
2017-05-12 12:50:00,77.54,77.56,77.51,77.53,23600.0,61.1436,61.1593,61.1199,61.1357,23600.0
2017-05-12 12:55:00,77.53,77.54,77.51,77.54,13174.0,61.1357,61.1436,61.1199,61.1436,13174.0
2017-05-12 13:00:00,77.53,77.6,77.53,77.6,31598.0,61.1357,61.1909,61.1357,61.1909,31598.0
2017-05-12 13:05:00,77.59,77.6,77.56,77.58,10200.0,61.183,61.1909,61.1593,61.1751,10200.0
2017-05-12 13:10:00,77.58,77.62,77.57,77.59,12916.0,61.1751,61.2067,61.1672,61.183,12916.0
2017-05-12 13:15:00,77.58,77.58,77.54,77.54,14757.0,61.1751,61.1751,61.1436,61.1436,14757.0
2017-05-12 13:20:00,77.55,77.6,77.54,77.58,13859.0,61.1515,61.1909,61.1436,61.1751,13859.0
2017-05-12 13:25:00,77.58,77.6,77.55,77.6,9059.0,61.1751,61.1909,61.1515,61.1909,9059.0
2017-05-12 13:30:00,77.6,77.61,77.57,77.59,9776.0,61.1909,61.1988,61.1672,61.183,9776.0
2017-05-12 13:35:00,77.6,77.62,77.58,77.62,15164.0,61.1909,61.2067,61.1751,61.2067,15164.0
2017-05-12 13:40:00,77.62,77.62,77.56,77.6,12430.0,61.2067,61.2067,61.1593,61.1909,12430.0
2017-05-12 13:45:00,77.61,77.63,77.58,77.6,13890.0,61.1988,61.2145,61.1751,61.1909,13890.0
2017-05-12 13:50:00,77.6,77.63,77.59,77.62,50175.0,61.1909,61.2145,61.183,61.2067,50175.0
2017-05-12 13:55:00,77.61,77.63,77.59,77.62,19797.0,61.1988,61.2145,61.183,61.2067,19797.0
2017-05-12 14:00:00,77.64,77.64,77.6,77.61,11909.0,61.2224,61.2224,61.1909,61.1988,11909.0
2017-05-12 14:05:00,77.61,77.62,77.59,77.6,34934.0,61.1988,61.2067,61.183,61.1909,34934.0
2017-05-12 14:10:00,77.6,77.62,77.59,77.61,33052.0,61.1909,61.2067,61.183,61.1988,33052.0
2017-05-12 14:15:00,77.6,77.61,77.59,77.6,66485.0,61.1909,61.1988,61.183,61.1909,66485.0
2017-05-12 14:20:00,77.59,77.6,77.57,77.59,61389.0,61.183,61.1909,61.1672,61.183,61389.0
2017-05-12 14:25:00,77.59,77.61,77.57,77.58,24636.0,61.183,61.1988,61.1672,61.1751,24636.0
2017-05-12 14:30:00,77.57,77.59,77.55,77.57,13478.0,61.1672,61.183,61.1515,61.1672,13478.0
2017-05-12 14:35:00,77.58,77.63,77.57,77.62,148037.0,61.1751,61.2145,61.1672,61.2067,148037.0
2017-05-12 14:40:00,77.62,77.64,77.59,77.63,26378.0,61.2067,61.2224,61.183,61.2145,26378.0
2017-05-12 14:45:00,77.62,77.63,77.57,77.57,11162.0,61.2067,61.2145,61.1672,61.1672,11162.0
2017-05-12 14:50:00,77.56,77.62,77.56,77.61,18853.0,61.1593,61.2067,61.1593,61.1988,18853.0
2017-05-12 14:55:00,77.61,77.62,77.57,77.59,26008.0,61.1988,61.2067,61.1672,61.183,26008.0
2017-05-12 15:00:00,77.58,77.61,77.56,77.61,16238.0,61.1751,61.1988,61.1593,61.1988,16238.0
2017-05-12 15:05:00,77.61,77.64,77.59,77.6,20122.0,61.1988,61.2224,61.183,61.1909,20122.0
2017-05-12 15:10:00,77.6,77.6,77.56,77.59,22536.0,61.1909,61.1909,61.1593,61.183,22536.0
2017-05-12 15:15:00,77.59,77.59,77.55,77.56,20800.0,61.183,61.183,61.1515,61.1593,20800.0
2017-05-12 15:20:00,77.56,77.58,77.54,77.57,34309.0,61.1593,61.1751,61.1436,61.1672,34309.0
2017-05-12 15:25:00,77.57,77.59,77.54,77.55,38595.0,61.1672,61.183,61.1436,61.1515,38595.0
2017-05-12 15:30:00,77.54,77.55,77.5,77.53,49766.0,61.1436,61.1515,61.112,61.1357,49766.0
2017-05-12 15:35:00,77.52,77.52,77.5,77.51,87135.0,61.1278,61.1278,61.112,61.1199,87135.0
2017-05-12 15:40:00,77.52,77.56,77.5,77.51,89989.0,61.1278,61.1593,61.112,61.1199,89989.0
2017-05-12 15:45:00,77.5,77.54,77.48,77.53,134936.0,61.112,61.1436,61.0963,61.1357,134936.0
2017-05-12 15:50:00,77.52,77.53,77.48,77.52,182579.0,61.1278,61.1357,61.0963,61.1278,182579.0
2017-05-12 15:55:00,77.52,77.58,77.52,77.56,424354.0,61.1278,61.1751,61.1278,61.1593,424354.0
2017-05-15 09:30:00,77.61,77.79,77.61,77.75,74549.0,61.1988,61.3407,61.1988,61.3092,74549.0
2017-05-15 09:35:00,77.74,77.81,77.65,77.71,96507.0,61.3013,61.3565,61.2303,61.2776,96507.0
2017-05-15 09:40:00,77.71,77.95,77.71,77.91,101420.0,61.2776,61.4669,61.2776,61.4353,101420.0
2017-05-15 09:45:00,77.89,78.11,77.86,78.08,267714.0,61.4196,61.593,61.3959,61.5694,267714.0
2017-05-15 09:50:00,78.08,78.21,78.06,78.2,267112.0,61.5694,61.6719,61.5536,61.664,267112.0
2017-05-15 09:55:00,78.21,78.23,78.05,78.1,57511.0,61.6719,61.6877,61.5457,61.5852,57511.0
2017-05-15 10:00:00,78.08,78.14,78.0,78.14,38419.0,61.5694,61.6167,61.5063,61.6167,38419.0
2017-05-15 10:05:00,78.14,78.28,78.11,78.26,39257.0,61.6167,61.7271,61.593,61.7113,39257.0
2017-05-15 10:10:00,78.26,78.34,78.23,78.34,52105.0,61.7113,61.7744,61.6877,61.7744,52105.0
2017-05-15 10:15:00,78.34,78.41,78.33,78.37,64710.0,61.7744,61.8296,61.7665,61.7981,64710.0
2017-05-15 10:20:00,78.37,78.37,78.25,78.26,23544.0,61.7981,61.7981,61.7034,61.7113,23544.0
2017-05-15 10:25:00,78.25,78.3,78.22,78.25,29690.0,61.7034,61.7429,61.6798,61.7034,29690.0
2017-05-15 10:30:00,78.25,78.35,78.24,78.33,37313.0,61.7034,61.7823,61.6956,61.7665,37313.0
2017-05-15 10:35:00,78.32,78.36,78.3,78.3,18479.0,61.7586,61.7902,61.7429,61.7429,18479.0
2017-05-15 10:40:00,78.31,78.35,78.23,78.23,22320.0,61.7507,61.7823,61.6877,61.6877,22320.0
2017-05-15 10:45:00,78.23,78.26,78.21,78.26,104238.0,61.6877,61.7113,61.6719,61.7113,104238.0
2017-05-15 10:50:00,78.26,78.29,78.19,78.2,87166.0,61.7113,61.735,61.6561,61.664,87166.0
2017-05-15 10:55:00,78.21,78.26,78.18,78.26,68027.0,61.6719,61.7113,61.6482,61.7113,68027.0
2017-05-15 11:00:00,78.26,78.3,78.23,78.23,47845.0,61.7113,61.7429,61.6877,61.6877,47845.0
2017-05-15 11:05:00,78.24,78.25,78.17,78.19,70547.0,61.6956,61.7034,61.6404,61.6561,70547.0
2017-05-15 11:10:00,78.2,78.22,78.17,78.21,31194.0,61.664,61.6798,61.6404,61.6719,31194.0
2017-05-15 11:15:00,78.2,78.2,78.16,78.17,25780.0,61.664,61.664,61.6325,61.6404,25780.0
2017-05-15 11:20:00,78.17,78.18,78.11,78.12,20867.0,61.6404,61.6482,61.593,61.6009,20867.0
2017-05-15 11:25:00,78.12,78.14,78.11,78.13,9809.0,61.6009,61.6167,61.593,61.6088,9809.0
2017-05-15 11:30:00,78.14,78.14,78.08,78.1,16899.0,61.6167,61.6167,61.5694,61.5852,16899.0
2017-05-15 11:35:00,78.1,78.14,78.1,78.11,26711.0,61.5852,61.6167,61.5852,61.593,26711.0
2017-05-15 11:40:00,78.11,78.14,78.1,78.1,12973.0,61.593,61.6167,61.5852,61.5852,12973.0
2017-05-15 11:45:00,78.09,78.11,78.08,78.09,13054.0,61.5773,61.593,61.5694,61.5773,13054.0
2017-05-15 11:50:00,78.09,78.1,78.06,78.09,10801.0,61.5773,61.5852,61.5536,61.5773,10801.0
2017-05-15 11:55:00,78.09,78.11,78.06,78.11,39114.0,61.5773,61.593,61.5536,61.593,39114.0
2017-05-15 12:00:00,78.1,78.12,78.08,78.11,54957.0,61.5852,61.6009,61.5694,61.593,54957.0
2017-05-15 12:05:00,78.11,78.13,78.09,78.11,101856.0,61.593,61.6088,61.5773,61.593,101856.0
2017-05-15 12:10:00,78.11,78.12,78.05,78.05,52008.0,61.593,61.6009,61.5457,61.5457,52008.0
2017-05-15 12:15:00,78.05,78.07,78.03,78.03,14672.0,61.5457,61.5615,61.53,61.53,14672.0
2017-05-15 12:20:00,78.02,78.03,78.0,78.0,8979.0,61.5221,61.53,61.5063,61.5063,8979.0
2017-05-15 12:25:00,78.0,78.03,77.98,78.01,19800.0,61.5063,61.53,61.4905,61.5142,19800.0
2017-05-15 12:30:00,78.0,78.01,77.97,77.99,24328.0,61.5063,61.5142,61.4826,61.4984,24328.0
2017-05-15 12:35:00,77.99,78.08,77.96,78.07,35393.0,61.4984,61.5694,61.4748,61.5615,35393.0
2017-05-15 12:40:00,78.07,78.08,77.95,77.98,427952.0,61.5615,61.5694,61.4669,61.4905,427952.0
2017-05-15 12:45:00,77.97,77.98,77.92,77.95,157758.0,61.4826,61.4905,61.4432,61.4669,157758.0
2017-05-15 12:50:00,77.95,77.96,77.88,77.91,137289.0,61.4669,61.4748,61.4117,61.4353,137289.0
2017-05-15 12:55:00,77.9,77.94,77.87,77.9,142598.0,61.4274,61.459,61.4038,61.4274,142598.0
2017-05-15 13:00:00,77.9,77.91,77.86,77.88,47814.0,61.4274,61.4353,61.3959,61.4117,47814.0
2017-05-15 13:05:00,77.88,77.91,77.86,77.88,42103.0,61.4117,61.4353,61.3959,61.4117,42103.0
2017-05-15 13:10:00,77.89,77.91,77.87,77.91,24000.0,61.4196,61.4353,61.4038,61.4353,24000.0
2017-05-15 13:15:00,77.91,77.91,77.88,77.9,25783.0,61.4353,61.4353,61.4117,61.4274,25783.0
2017-05-15 13:20:00,77.89,77.93,77.89,77.92,13501.0,61.4196,61.4511,61.4196,61.4432,13501.0
2017-05-15 13:25:00,77.92,77.95,77.9,77.93,24647.0,61.4432,61.4669,61.4274,61.4511,24647.0
2017-05-15 13:30:00,77.93,77.98,77.92,77.98,17014.0,61.4511,61.4905,61.4432,61.4905,17014.0
2017-05-15 13:35:00,77.97,77.99,77.96,77.97,7848.0,61.4826,61.4984,61.4748,61.4826,7848.0
2017-05-15 13:40:00,77.98,77.99,77.94,77.95,18956.0,61.4905,61.4984,61.459,61.4669,18956.0
2017-05-15 13:45:00,77.96,77.98,77.96,77.97,11950.0,61.4748,61.4905,61.4748,61.4826,11950.0
2017-05-15 13:50:00,77.97,78.0,77.96,77.98,21306.0,61.4826,61.5063,61.4748,61.4905,21306.0
2017-05-15 13:55:00,77.97,78.0,77.97,77.97,12257.0,61.4826,61.5063,61.4826,61.4826,12257.0
2017-05-15 14:00:00,77.97,77.98,77.95,77.95,22348.0,61.4826,61.4905,61.4669,61.4669,22348.0
2017-05-15 14:05:00,77.95,77.97,77.92,77.93,21913.0,61.4669,61.4826,61.4432,61.4511,21913.0
2017-05-15 14:10:00,77.93,77.96,77.91,77.92,17718.0,61.4511,61.4748,61.4353,61.4432,17718.0
2017-05-15 14:15:00,77.92,77.95,77.91,77.95,17703.0,61.4432,61.4669,61.4353,61.4669,17703.0
2017-05-15 14:20:00,77.95,77.95,77.91,77.94,37643.0,61.4669,61.4669,61.4353,61.459,37643.0
2017-05-15 14:25:00,77.93,77.93,77.81,77.81,62295.0,61.4511,61.4511,61.3565,61.3565,62295.0
2017-05-15 14:30:00,77.82,77.83,77.8,77.8,71677.0,61.3644,61.3722,61.3486,61.3486,71677.0
2017-05-15 14:35:00,77.8,77.82,77.77,77.82,33672.0,61.3486,61.3644,61.3249,61.3644,33672.0
2017-05-15 14:40:00,77.81,77.84,77.8,77.81,29159.0,61.3565,61.3801,61.3486,61.3565,29159.0
2017-05-15 14:45:00,77.81,77.85,77.81,77.84,36308.0,61.3565,61.388,61.3565,61.3801,36308.0
2017-05-15 14:50:00,77.83,77.84,77.77,77.81,36426.0,61.3722,61.3801,61.3249,61.3565,36426.0
2017-05-15 14:55:00,77.81,77.85,77.8,77.84,48779.0,61.3565,61.388,61.3486,61.3801,48779.0
2017-05-15 15:00:00,77.84,77.89,77.83,77.89,46331.0,61.3801,61.4196,61.3722,61.4196,46331.0
2017-05-15 15:05:00,77.89,77.89,77.82,77.83,66016.0,61.4196,61.4196,61.3644,61.3722,66016.0
2017-05-15 15:10:00,77.84,77.85,77.8,77.81,63371.0,61.3801,61.388,61.3486,61.3565,63371.0
2017-05-15 15:15:00,77.8,77.83,77.8,77.82,81819.0,61.3486,61.3722,61.3486,61.3644,81819.0
2017-05-15 15:20:00,77.81,77.82,77.78,77.79,72018.0,61.3565,61.3644,61.3328,61.3407,72018.0
2017-05-15 15:25:00,77.79,77.81,77.78,77.79,121730.0,61.3407,61.3565,61.3328,61.3407,121730.0
2017-05-15 15:30:00,77.79,77.87,77.79,77.85,63049.0,61.3407,61.4038,61.3407,61.388,63049.0
2017-05-15 15:35:00,77.86,77.86,77.81,77.83,73426.0,61.3959,61.3959,61.3565,61.3722,73426.0
2017-05-15 15:40:00,77.84,77.86,77.83,77.86,70230.0,61.3801,61.3959,61.3722,61.3959,70230.0
2017-05-15 15:45:00,77.86,77.97,77.85,77.97,186208.0,61.3959,61.4826,61.388,61.4826,186208.0
2017-05-15 15:50:00,77.97,78.0,77.94,77.95,233850.0,61.4826,61.5063,61.459,61.4669,233850.0
2017-05-15 15:55:00,77.95,78.0,77.89,77.91,1350037.0,61.4669,61.5063,61.4196,61.4353,1350037.0
2017-05-16 09:30:00,77.81,77.98,77.77,77.83,148453.0,61.3565,61.4905,61.3249,61.3722,148453.0
2017-05-16 09:35:00,77.83,77.89,77.61,77.61,115059.0,61.3722,61.4196,61.1988,61.1988,115059.0
2017-05-16 09:40:00,77.61,77.68,77.55,77.58,89557.0,61.1988,61.254,61.1515,61.1751,89557.0
2017-05-16 09:45:00,77.59,77.61,77.51,77.55,136441.0,61.183,61.1988,61.1199,61.1515,136441.0
2017-05-16 09:50:00,77.56,77.61,77.53,77.56,76625.0,61.1593,61.1988,61.1357,61.1593,76625.0
2017-05-16 09:55:00,77.56,77.56,77.44,77.45,75605.0,61.1593,61.1593,61.0647,61.0726,75605.0
2017-05-16 10:00:00,77.46,77.48,77.41,77.45,73091.0,61.0805,61.0963,61.0411,61.0726,73091.0
2017-05-16 10:05:00,77.44,77.52,77.41,77.51,37700.0,61.0647,61.1278,61.0411,61.1199,37700.0
2017-05-16 10:10:00,77.51,77.53,77.44,77.44,75321.0,61.1199,61.1357,61.0647,61.0647,75321.0
2017-05-16 10:15:00,77.44,77.61,77.38,77.58,131772.0,61.0647,61.1988,61.0174,61.1751,131772.0
2017-05-16 10:20:00,77.59,77.6,77.45,77.46,50650.0,61.183,61.1909,61.0726,61.0805,50650.0
2017-05-16 10:25:00,77.46,77.52,77.43,77.51,65804.0,61.0805,61.1278,61.0568,61.1199,65804.0
2017-05-16 10:30:00,77.51,77.52,77.46,77.48,51895.0,61.1199,61.1278,61.0805,61.0963,51895.0
2017-05-16 10:35:00,77.49,77.55,77.45,77.55,48536.0,61.1041,61.1515,61.0726,61.1515,48536.0
2017-05-16 10:40:00,77.55,77.56,77.38,77.41,51812.0,61.1515,61.1593,61.0174,61.0411,51812.0
2017-05-16 10:45:00,77.42,77.48,77.41,77.45,71420.0,61.0489,61.0963,61.0411,61.0726,71420.0
2017-05-16 10:50:00,77.45,77.49,77.44,77.47,79058.0,61.0726,61.1041,61.0647,61.0884,79058.0
2017-05-16 10:55:00,77.48,77.5,77.47,77.48,24669.0,61.0963,61.112,61.0884,61.0963,24669.0
2017-05-16 11:00:00,77.48,77.58,77.46,77.58,49463.0,61.0963,61.1751,61.0805,61.1751,49463.0
2017-05-16 11:05:00,77.59,77.61,77.54,77.59,38307.0,61.183,61.1988,61.1436,61.183,38307.0
2017-05-16 11:10:00,77.59,77.61,77.56,77.58,222475.0,61.183,61.1988,61.1593,61.1751,222475.0
2017-05-16 11:15:00,77.58,77.67,77.55,77.67,94462.0,61.1751,61.2461,61.1515,61.2461,94462.0
2017-05-16 11:20:00,77.66,77.77,77.66,77.73,73062.0,61.2382,61.3249,61.2382,61.2934,73062.0
2017-05-16 11:25:00,77.72,77.76,77.7,77.71,39020.0,61.2855,61.3171,61.2697,61.2776,39020.0
2017-05-16 11:30:00,77.71,77.71,77.63,77.66,107472.0,61.2776,61.2776,61.2145,61.2382,107472.0
2017-05-16 11:35:00,77.64,77.69,77.64,77.67,48950.0,61.2224,61.2619,61.2224,61.2461,48950.0
2017-05-16 11:40:00,77.67,77.68,77.64,77.67,35012.0,61.2461,61.254,61.2224,61.2461,35012.0
2017-05-16 11:45:00,77.67,77.67,77.62,77.65,36825.0,61.2461,61.2461,61.2067,61.2303,36825.0
2017-05-16 11:50:00,77.64,77.72,77.63,77.71,37892.0,61.2224,61.2855,61.2145,61.2776,37892.0
2017-05-16 11:55:00,77.72,77.72,77.64,77.64,55168.0,61.2855,61.2855,61.2224,61.2224,55168.0
2017-05-16 12:00:00,77.65,77.69,77.62,77.64,19625.0,61.2303,61.2619,61.2067,61.2224,19625.0
2017-05-16 12:05:00,77.65,77.68,77.64,77.65,47459.0,61.2303,61.254,61.2224,61.2303,47459.0
2017-05-16 12:10:00,77.65,77.66,77.63,77.65,21057.0,61.2303,61.2382,61.2145,61.2303,21057.0
2017-05-16 12:15:00,77.64,77.68,77.61,77.63,21792.0,61.2224,61.254,61.1988,61.2145,21792.0
2017-05-16 12:20:00,77.64,77.67,77.63,77.65,79326.0,61.2224,61.2461,61.2145,61.2303,79326.0
2017-05-16 12:25:00,77.65,77.66,77.61,77.66,44164.0,61.2303,61.2382,61.1988,61.2382,44164.0
2017-05-16 12:30:00,77.68,77.69,77.55,77.56,39400.0,61.254,61.2619,61.1515,61.1593,39400.0
2017-05-16 12:35:00,77.55,77.59,77.55,77.58,10800.0,61.1515,61.183,61.1515,61.1751,10800.0
2017-05-16 12:40:00,77.58,77.59,77.54,77.58,12971.0,61.1751,61.183,61.1436,61.1751,12971.0
2017-05-16 12:45:00,77.58,77.58,77.55,77.56,22635.0,61.1751,61.1751,61.1515,61.1593,22635.0
2017-05-16 12:50:00,77.56,77.58,77.54,77.58,9543.0,61.1593,61.1751,61.1436,61.1751,9543.0
2017-05-16 12:55:00,77.59,77.59,77.57,77.57,13389.0,61.183,61.183,61.1672,61.1672,13389.0
2017-05-16 13:00:00,77.57,77.58,77.54,77.56,11277.0,61.1672,61.1751,61.1436,61.1593,11277.0
2017-05-16 13:05:00,77.56,77.58,77.52,77.55,14739.0,61.1593,61.1751,61.1278,61.1515,14739.0
2017-05-16 13:10:00,77.57,77.59,77.54,77.54,12559.0,61.1672,61.183,61.1436,61.1436,12559.0
2017-05-16 13:15:00,77.54,77.54,77.5,77.5,8114.0,61.1436,61.1436,61.112,61.112,8114.0
2017-05-16 13:20:00,77.51,77.54,77.5,77.52,12225.0,61.1199,61.1436,61.112,61.1278,12225.0
2017-05-16 13:25:00,77.52,77.52,77.48,77.5,17761.0,61.1278,61.1278,61.0963,61.112,17761.0
2017-05-16 13:30:00,77.51,77.52,77.48,77.5,10234.0,61.1199,61.1278,61.0963,61.112,10234.0
2017-05-16 13:35:00,77.5,77.52,77.48,77.49,18257.0,61.112,61.1278,61.0963,61.1041,18257.0
2017-05-16 13:40:00,77.5,77.53,77.47,77.5,21008.0,61.112,61.1357,61.0884,61.112,21008.0
2017-05-16 13:45:00,77.5,77.52,77.48,77.51,9394.0,61.112,61.1278,61.0963,61.1199,9394.0
2017-05-16 13:50:00,77.51,77.52,77.5,77.5,27282.0,61.1199,61.1278,61.112,61.112,27282.0
2017-05-16 13:55:00,77.5,77.5,77.47,77.48,29554.0,61.112,61.112,61.0884,61.0963,29554.0
2017-05-16 14:00:00,77.48,77.53,77.46,77.51,21347.0,61.0963,61.1357,61.0805,61.1199,21347.0
2017-05-16 14:05:00,77.52,77.53,77.47,77.48,34169.0,61.1278,61.1357,61.0884,61.0963,34169.0
2017-05-16 14:10:00,77.47,77.48,77.46,77.47,20377.0,61.0884,61.0963,61.0805,61.0884,20377.0
2017-05-16 14:15:00,77.47,77.47,77.4,77.4,36292.0,61.0884,61.0884,61.0332,61.0332,36292.0
2017-05-16 14:20:00,77.4,77.4,77.35,77.35,22401.0,61.0332,61.0332,60.9937,60.9937,22401.0
2017-05-16 14:25:00,77.35,77.38,77.33,77.37,28781.0,60.9937,61.0174,60.978,61.0095,28781.0
2017-05-16 14:30:00,77.37,77.39,77.35,77.35,13700.0,61.0095,61.0253,60.9937,60.9937,13700.0
2017-05-16 14:35:00,77.35,77.37,77.32,77.37,10855.0,60.9937,61.0095,60.9701,61.0095,10855.0
2017-05-16 14:40:00,77.37,77.45,77.36,77.44,58275.0,61.0095,61.0726,61.0016,61.0647,58275.0
2017-05-16 14:45:00,77.43,77.45,77.4,77.44,24272.0,61.0568,61.0726,61.0332,61.0647,24272.0
2017-05-16 14:50:00,77.43,77.46,77.43,77.45,29007.0,61.0568,61.0805,61.0568,61.0726,29007.0
2017-05-16 14:55:00,77.45,77.48,77.42,77.43,21881.0,61.0726,61.0963,61.0489,61.0568,21881.0
2017-05-16 15:00:00,77.42,77.5,77.41,77.5,40581.0,61.0489,61.112,61.0411,61.112,40581.0
2017-05-16 15:05:00,77.5,77.53,77.49,77.52,27449.0,61.112,61.1357,61.1041,61.1278,27449.0
2017-05-16 15:10:00,77.52,77.57,77.5,77.54,35379.0,61.1278,61.1672,61.112,61.1436,35379.0
2017-05-16 15:15:00,77.54,77.59,77.54,77.58,30225.0,61.1436,61.183,61.1436,61.1751,30225.0
2017-05-16 15:20:00,77.58,77.62,77.55,77.55,30956.0,61.1751,61.2067,61.1515,61.1515,30956.0
2017-05-16 15:25:00,77.57,77.57,77.53,77.54,41884.0,61.1672,61.1672,61.1357,61.1436,41884.0
2017-05-16 15:30:00,77.53,77.58,77.53,77.56,32585.0,61.1357,61.1751,61.1357,61.1593,32585.0
2017-05-16 15:35:00,77.56,77.6,77.56,77.58,74424.0,61.1593,61.1909,61.1593,61.1751,74424.0
2017-05-16 15:40:00,77.58,77.59,77.54,77.55,77744.0,61.1751,61.183,61.1436,61.1515,77744.0
2017-05-16 15:45:00,77.55,77.57,77.51,77.51,121945.0,61.1515,61.1672,61.1199,61.1199,121945.0
2017-05-16 15:50:00,77.52,77.52,77.48,77.51,133532.0,61.1278,61.1278,61.0963,61.1199,133532.0
2017-05-16 15:55:00,77.51,77.52,77.46,77.47,382595.0,61.1199,61.1278,61.0805,61.0884,382595.0
2017-05-17 09:30:00,77.4,77.91,77.38,77.87,222698.0,61.0332,61.4353,61.0174,61.4038,222698.0
2017-05-17 09:35:00,77.85,77.99,77.8,77.84,212403.0,61.388,61.4984,61.3486,61.3801,212403.0
2017-05-17 09:40:00,77.85,77.89,77.64,77.71,142409.0,61.388,61.4196,61.2224,61.2776,142409.0
2017-05-17 09:45:00,77.71,77.76,77.56,77.67,142972.0,61.2776,61.3171,61.1593,61.2461,142972.0
2017-05-17 09:50:00,77.67,77.71,77.59,77.62,81373.0,61.2461,61.2776,61.183,61.2067,81373.0
2017-05-17 09:55:00,77.62,77.65,77.51,77.51,59590.0,61.2067,61.2303,61.1199,61.1199,59590.0
2017-05-17 10:00:00,77.5,77.58,77.5,77.57,68265.0,61.112,61.1751,61.112,61.1672,68265.0
2017-05-17 10:05:00,77.57,77.67,77.5,77.65,47068.0,61.1672,61.2461,61.112,61.2303,47068.0
2017-05-17 10:10:00,77.66,77.73,77.57,77.58,121213.0,61.2382,61.2934,61.1672,61.1751,121213.0
2017-05-17 10:15:00,77.6,77.77,77.6,77.72,191574.0,61.1909,61.3249,61.1909,61.2855,191574.0
2017-05-17 10:20:00,77.72,77.73,77.66,77.66,122731.0,61.2855,61.2934,61.2382,61.2382,122731.0
2017-05-17 10:25:00,77.66,77.67,77.53,77.53,229718.0,61.2382,61.2461,61.1357,61.1357,229718.0
2017-05-17 10:30:00,77.54,77.81,77.54,77.78,79805.0,61.1436,61.3565,61.1436,61.3328,79805.0
2017-05-17 10:35:00,77.8,77.87,77.76,77.84,137745.0,61.3486,61.4038,61.3171,61.3801,137745.0
2017-05-17 10:40:00,77.83,77.88,77.8,77.83,33869.0,61.3722,61.4117,61.3486,61.3722,33869.0
2017-05-17 10:45:00,77.82,77.9,77.8,77.8,30316.0,61.3644,61.4274,61.3486,61.3486,30316.0
2017-05-17 10:50:00,77.79,77.9,77.77,77.9,56064.0,61.3407,61.4274,61.3249,61.4274,56064.0
2017-05-17 10:55:00,77.9,77.91,77.85,77.89,41754.0,61.4274,61.4353,61.388,61.4196,41754.0
2017-05-17 11:00:00,77.89,77.91,77.83,77.86,84396.0,61.4196,61.4353,61.3722,61.3959,84396.0
2017-05-17 11:05:00,77.87,77.92,77.85,77.91,35493.0,61.4038,61.4432,61.388,61.4353,35493.0
2017-05-17 11:10:00,77.9,77.95,77.86,77.95,29300.0,61.4274,61.4669,61.3959,61.4669,29300.0
2017-05-17 11:15:00,77.95,77.95,77.89,77.93,24986.0,61.4669,61.4669,61.4196,61.4511,24986.0
2017-05-17 11:20:00,77.94,77.96,77.9,77.9,50759.0,61.459,61.4748,61.4274,61.4274,50759.0
2017-05-17 11:25:00,77.9,77.91,77.85,77.87,31858.0,61.4274,61.4353,61.388,61.4038,31858.0
2017-05-17 11:30:00,77.87,77.87,77.79,77.84,37809.0,61.4038,61.4038,61.3407,61.3801,37809.0
2017-05-17 11:35:00,77.83,77.84,77.79,77.83,47252.0,61.3722,61.3801,61.3407,61.3722,47252.0
2017-05-17 11:40:00,77.83,77.88,77.83,77.86,34567.0,61.3722,61.4117,61.3722,61.3959,34567.0
2017-05-17 11:45:00,77.86,77.86,77.77,77.77,32461.0,61.3959,61.3959,61.3249,61.3249,32461.0
2017-05-17 11:50:00,77.77,77.8,77.76,77.78,21851.0,61.3249,61.3486,61.3171,61.3328,21851.0
2017-05-17 11:55:00,77.78,77.81,77.76,77.79,21353.0,61.3328,61.3565,61.3171,61.3407,21353.0
2017-05-17 12:00:00,77.79,77.85,77.78,77.81,55705.0,61.3407,61.388,61.3328,61.3565,55705.0
2017-05-17 12:05:00,77.81,77.82,77.79,77.8,15353.0,61.3565,61.3644,61.3407,61.3486,15353.0
2017-05-17 12:10:00,77.81,77.84,77.76,77.84,35818.0,61.3565,61.3801,61.3171,61.3801,35818.0
2017-05-17 12:15:00,77.84,77.86,77.81,77.84,18709.0,61.3801,61.3959,61.3565,61.3801,18709.0
2017-05-17 12:20:00,77.85,77.88,77.83,77.84,16006.0,61.388,61.4117,61.3722,61.3801,16006.0
2017-05-17 12:25:00,77.85,77.85,77.79,77.8,20292.0,61.388,61.388,61.3407,61.3486,20292.0
2017-05-17 12:30:00,77.8,77.85,77.78,77.84,31497.0,61.3486,61.388,61.3328,61.3801,31497.0
2017-05-17 12:35:00,77.84,77.94,77.84,77.9,159909.0,61.3801,61.459,61.3801,61.4274,159909.0
2017-05-17 12:40:00,77.9,77.94,77.89,77.91,70691.0,61.4274,61.459,61.4196,61.4353,70691.0
2017-05-17 12:45:00,77.92,77.93,77.81,77.81,23870.0,61.4432,61.4511,61.3565,61.3565,23870.0
2017-05-17 12:50:00,77.81,77.84,77.79,77.83,16636.0,61.3565,61.3801,61.3407,61.3722,16636.0
2017-05-17 12:55:00,77.83,77.83,77.8,77.81,13048.0,61.3722,61.3722,61.3486,61.3565,13048.0
2017-05-17 13:00:00,77.8,77.84,77.77,77.81,25489.0,61.3486,61.3801,61.3249,61.3565,25489.0
2017-05-17 13:05:00,77.81,77.84,77.79,77.8,9800.0,61.3565,61.3801,61.3407,61.3486,9800.0
2017-05-17 13:10:00,77.81,77.83,77.75,77.76,16191.0,61.3565,61.3722,61.3092,61.3171,16191.0
2017-05-17 13:15:00,77.76,77.78,77.73,77.75,17416.0,61.3171,61.3328,61.2934,61.3092,17416.0
2017-05-17 13:20:00,77.75,77.82,77.73,77.79,21804.0,61.3092,61.3644,61.2934,61.3407,21804.0
2017-05-17 13:25:00,77.79,77.81,77.75,77.81,22682.0,61.3407,61.3565,61.3092,61.3565,22682.0
2017-05-17 13:30:00,77.81,77.84,77.77,77.82,21200.0,61.3565,61.3801,61.3249,61.3644,21200.0
2017-05-17 13:35:00,77.82,77.84,77.79,77.81,11606.0,61.3644,61.3801,61.3407,61.3565,11606.0
2017-05-17 13:40:00,77.81,77.84,77.79,77.82,18687.0,61.3565,61.3801,61.3407,61.3644,18687.0
2017-05-17 13:45:00,77.82,77.91,77.81,77.88,20100.0,61.3644,61.4353,61.3565,61.4117,20100.0
2017-05-17 13:50:00,77.89,77.93,77.88,77.92,19973.0,61.4196,61.4511,61.4117,61.4432,19973.0
2017-05-17 13:55:00,77.92,77.95,77.89,77.93,24454.0,61.4432,61.4669,61.4196,61.4511,24454.0
2017-05-17 14:00:00,77.92,78.01,77.92,78.0,38182.0,61.4432,61.5142,61.4432,61.5063,38182.0
2017-05-17 14:05:00,78.01,78.03,77.94,77.95,85695.0,61.5142,61.53,61.459,61.4669,85695.0
2017-05-17 14:10:00,77.95,78.03,77.92,78.02,146188.0,61.4669,61.53,61.4432,61.5221,146188.0
2017-05-17 14:15:00,78.03,78.15,77.99,78.13,73931.0,61.53,61.6246,61.4984,61.6088,73931.0
2017-05-17 14:20:00,78.14,78.18,78.11,78.15,36575.0,61.6167,61.6482,61.593,61.6246,36575.0
2017-05-17 14:25:00,78.15,78.16,78.05,78.08,117153.0,61.6246,61.6325,61.5457,61.5694,117153.0
2017-05-17 14:30:00,78.08,78.15,78.07,78.07,40455.0,61.5694,61.6246,61.5615,61.5615,40455.0
2017-05-17 14:35:00,78.08,78.14,78.05,78.06,38284.0,61.5694,61.6167,61.5457,61.5536,38284.0
2017-05-17 14:40:00,78.06,78.1,78.0,78.02,153856.0,61.5536,61.5852,61.5063,61.5221,153856.0
2017-05-17 14:45:00,78.01,78.07,77.93,77.94,161262.0,61.5142,61.5615,61.4511,61.459,161262.0
2017-05-17 14:50:00,77.94,78.08,77.93,78.05,58898.0,61.459,61.5694,61.4511,61.5457,58898.0
2017-05-17 14:55:00,78.05,78.11,78.02,78.05,27220.0,61.5457,61.593,61.5221,61.5457,27220.0
2017-05-17 15:00:00,78.05,78.05,77.99,78.01,75865.0,61.5457,61.5457,61.4984,61.5142,75865.0
2017-05-17 15:05:00,78.01,78.06,78.0,78.02,29463.0,61.5142,61.5536,61.5063,61.5221,29463.0
2017-05-17 15:10:00,78.02,78.07,77.96,78.01,77845.0,61.5221,61.5615,61.4748,61.5142,77845.0
2017-05-17 15:15:00,78.01,78.13,78.01,78.1,79149.0,61.5142,61.6088,61.5142,61.5852,79149.0
2017-05-17 15:20:00,78.1,78.14,78.05,78.05,38238.0,61.5852,61.6167,61.5457,61.5457,38238.0
2017-05-17 15:25:00,78.04,78.06,77.98,77.99,66834.0,61.5378,61.5536,61.4905,61.4984,66834.0
2017-05-17 15:30:00,77.99,78.1,77.99,78.08,90696.0,61.4984,61.5852,61.4984,61.5694,90696.0
2017-05-17 15:35:00,78.07,78.11,78.03,78.07,106210.0,61.5615,61.593,61.53,61.5615,106210.0
2017-05-17 15:40:00,78.07,78.08,77.91,77.95,129317.0,61.5615,61.5694,61.4353,61.4669,129317.0
2017-05-17 15:45:00,77.95,77.95,77.83,77.86,177848.0,61.4669,61.4669,61.3722,61.3959,177848.0
2017-05-17 15:50:00,77.86,77.92,77.83,77.84,279263.0,61.3959,61.4432,61.3722,61.3801,279263.0
2017-05-17 15:55:00,77.83,77.86,77.77,77.83,1242875.0,61.3722,61.3959,61.3249,61.3722,1242875.0
2017-05-18 09:30:00,77.8,77.8,77.3,77.39,155492.0,61.3486,61.3486,60.9543,61.0253,155492.0
2017-05-18 09:35:00,77.41,77.47,77.23,77.37,144149.0,61.0411,61.0884,60.8991,61.0095,144149.0
2017-05-18 09:40:00,77.37,77.45,77.25,77.41,162254.0,61.0095,61.0726,60.9149,61.0411,162254.0
2017-05-18 09:45:00,77.41,77.59,77.41,77.49,60651.0,61.0411,61.183,61.0411,61.1041,60651.0
2017-05-18 09:50:00,77.5,77.54,77.37,77.52,82457.0,61.112,61.1436,61.0095,61.1278,82457.0
2017-05-18 09:55:00,77.53,77.66,77.42,77.65,101919.0,61.1357,61.2382,61.0489,61.2303,101919.0
2017-05-18 10:00:00,77.65,77.87,77.65,77.84,92411.0,61.2303,61.4038,61.2303,61.3801,92411.0
2017-05-18 10:05:00,77.83,77.83,77.66,77.71,62807.0,61.3722,61.3722,61.2382,61.2776,62807.0
2017-05-18 10:10:00,77.71,77.8,77.59,77.61,37477.0,61.2776,61.3486,61.183,61.1988,37477.0
2017-05-18 10:15:00,77.6,77.64,77.52,77.57,39834.0,61.1909,61.2224,61.1278,61.1672,39834.0
2017-05-18 10:20:00,77.56,77.57,77.48,77.49,44236.0,61.1593,61.1672,61.0963,61.1041,44236.0
2017-05-18 10:25:00,77.5,77.66,77.49,77.64,50073.0,61.112,61.2382,61.1041,61.2224,50073.0
2017-05-18 10:30:00,77.64,77.65,77.59,77.59,28606.0,61.2224,61.2303,61.183,61.183,28606.0
2017-05-18 10:35:00,77.59,77.66,77.58,77.59,30313.0,61.183,61.2382,61.1751,61.183,30313.0
2017-05-18 10:40:00,77.59,77.69,77.59,77.6,38886.0,61.183,61.2619,61.183,61.1909,38886.0
2017-05-18 10:45:00,77.6,77.72,77.6,77.69,33669.0,61.1909,61.2855,61.1909,61.2619,33669.0
2017-05-18 10:50:00,77.7,77.75,77.63,77.73,40836.0,61.2697,61.3092,61.2145,61.2934,40836.0
2017-05-18 10:55:00,77.74,77.75,77.7,77.73,23232.0,61.3013,61.3092,61.2697,61.2934,23232.0
2017-05-18 11:00:00,77.73,77.82,77.73,77.8,28647.0,61.2934,61.3644,61.2934,61.3486,28647.0
2017-05-18 11:05:00,77.81,77.84,77.77,77.81,54379.0,61.3565,61.3801,61.3249,61.3565,54379.0
2017-05-18 11:10:00,77.8,77.82,77.75,77.76,29734.0,61.3486,61.3644,61.3092,61.3171,29734.0
2017-05-18 11:15:00,77.77,77.8,77.76,77.79,12342.0,61.3249,61.3486,61.3171,61.3407,12342.0
2017-05-18 11:20:00,77.79,77.85,77.75,77.84,23264.0,61.3407,61.388,61.3092,61.3801,23264.0
2017-05-18 11:25:00,77.85,77.89,77.81,77.85,26270.0,61.388,61.4196,61.3565,61.388,26270.0
2017-05-18 11:30:00,77.85,77.85,77.76,77.79,38913.0,61.388,61.388,61.3171,61.3407,38913.0
2017-05-18 11:35:00,77.8,77.87,77.79,77.84,55476.0,61.3486,61.4038,61.3407,61.3801,55476.0
2017-05-18 11:40:00,77.85,77.89,77.8,77.81,37925.0,61.388,61.4196,61.3486,61.3565,37925.0
2017-05-18 11:45:00,77.82,77.88,77.81,77.86,14322.0,61.3644,61.4117,61.3565,61.3959,14322.0
2017-05-18 11:50:00,77.85,77.94,77.81,77.94,46600.0,61.388,61.459,61.3565,61.459,46600.0
2017-05-18 11:55:00,77.94,77.97,77.9,77.95,87705.0,61.459,61.4826,61.4274,61.4669,87705.0
2017-05-18 12:00:00,77.95,77.98,77.87,77.88,34528.0,61.4669,61.4905,61.4038,61.4117,34528.0
2017-05-18 12:05:00,77.88,77.91,77.87,77.87,40253.0,61.4117,61.4353,61.4038,61.4038,40253.0
2017-05-18 12:10:00,77.87,77.91,77.81,77.81,27404.0,61.4038,61.4353,61.3565,61.3565,27404.0
2017-05-18 12:15:00,77.82,77.84,77.78,77.78,18970.0,61.3644,61.3801,61.3328,61.3328,18970.0
2017-05-18 12:20:00,77.78,77.83,77.77,77.81,20620.0,61.3328,61.3722,61.3249,61.3565,20620.0
2017-05-18 12:25:00,77.81,77.83,77.78,77.78,28120.0,61.3565,61.3722,61.3328,61.3328,28120.0
2017-05-18 12:30:00,77.78,77.86,77.78,77.81,23855.0,61.3328,61.3959,61.3328,61.3565,23855.0
2017-05-18 12:35:00,77.81,77.87,77.81,77.85,11600.0,61.3565,61.4038,61.3565,61.388,11600.0
2017-05-18 12:40:00,77.85,77.86,77.84,77.85,18795.0,61.388,61.3959,61.3801,61.388,18795.0
2017-05-18 12:45:00,77.85,77.87,77.84,77.86,14800.0,61.388,61.4038,61.3801,61.3959,14800.0
2017-05-18 12:50:00,77.87,77.87,77.79,77.79,24380.0,61.4038,61.4038,61.3407,61.3407,24380.0
2017-05-18 12:55:00,77.78,77.79,77.76,77.77,10985.0,61.3328,61.3407,61.3171,61.3249,10985.0
2017-05-18 13:00:00,77.78,77.83,77.78,77.82,68642.0,61.3328,61.3722,61.3328,61.3644,68642.0
2017-05-18 13:05:00,77.82,77.87,77.81,77.83,23451.0,61.3644,61.4038,61.3565,61.3722,23451.0
2017-05-18 13:10:00,77.83,77.83,77.77,77.77,26827.0,61.3722,61.3722,61.3249,61.3249,26827.0
2017-05-18 13:15:00,77.76,77.8,77.73,77.79,31657.0,61.3171,61.3486,61.2934,61.3407,31657.0
2017-05-18 13:20:00,77.79,77.81,77.77,77.79,13012.0,61.3407,61.3565,61.3249,61.3407,13012.0
2017-05-18 13:25:00,77.78,77.83,77.77,77.8,29819.0,61.3328,61.3722,61.3249,61.3486,29819.0
2017-05-18 13:30:00,77.8,77.81,77.73,77.73,25330.0,61.3486,61.3565,61.2934,61.2934,25330.0
2017-05-18 13:35:00,77.73,77.76,77.71,77.76,31991.0,61.2934,61.3171,61.2776,61.3171,31991.0
2017-05-18 13:40:00,77.76,77.82,77.75,77.8,26789.0,61.3171,61.3644,61.3092,61.3486,26789.0
2017-05-18 13:45:00,77.8,77.83,77.8,77.81,33238.0,61.3486,61.3722,61.3486,61.3565,33238.0
2017-05-18 13:50:00,77.82,77.85,77.79,77.84,40214.0,61.3644,61.388,61.3407,61.3801,40214.0
2017-05-18 13:55:00,77.84,77.91,77.8,77.89,69863.0,61.3801,61.4353,61.3486,61.4196,69863.0
2017-05-18 14:00:00,77.89,77.95,77.86,77.93,41382.0,61.4196,61.4669,61.3959,61.4511,41382.0
2017-05-18 14:05:00,77.92,77.96,77.9,77.96,24530.0,61.4432,61.4748,61.4274,61.4748,24530.0
2017-05-18 14:10:00,77.98,78.01,77.97,77.99,32060.0,61.4905,61.5142,61.4826,61.4984,32060.0
2017-05-18 14:15:00,77.99,78.0,77.95,77.97,32419.0,61.4984,61.5063,61.4669,61.4826,32419.0
2017-05-18 14:20:00,77.98,78.03,77.98,78.01,116826.0,61.4905,61.53,61.4905,61.5142,116826.0
2017-05-18 14:25:00,78.01,78.03,77.98,77.98,46109.0,61.5142,61.53,61.4905,61.4905,46109.0
2017-05-18 14:30:00,77.98,78.11,77.98,78.09,91734.0,61.4905,61.593,61.4905,61.5773,91734.0
2017-05-18 14:35:00,78.08,78.08,78.03,78.06,37528.0,61.5694,61.5694,61.53,61.5536,37528.0
2017-05-18 14:40:00,78.06,78.08,78.02,78.03,36167.0,61.5536,61.5694,61.5221,61.53,36167.0
2017-05-18 14:45:00,78.04,78.05,78.0,78.02,29856.0,61.5378,61.5457,61.5063,61.5221,29856.0
2017-05-18 14:50:00,78.02,78.04,77.97,78.01,154338.0,61.5221,61.5378,61.4826,61.5142,154338.0
2017-05-18 14:55:00,78.01,78.1,78.0,78.06,186582.0,61.5142,61.5852,61.5063,61.5536,186582.0
2017-05-18 15:00:00,78.06,78.06,78.01,78.06,72047.0,61.5536,61.5536,61.5142,61.5536,72047.0
2017-05-18 15:05:00,78.05,78.11,78.0,78.11,60000.0,61.5457,61.593,61.5063,61.593,60000.0
2017-05-18 15:10:00,78.1,78.16,78.09,78.1,61635.0,61.5852,61.6325,61.5773,61.5852,61635.0
2017-05-18 15:15:00,78.1,78.13,78.08,78.13,30396.0,61.5852,61.6088,61.5694,61.6088,30396.0
2017-05-18 15:20:00,78.13,78.14,78.08,78.08,41975.0,61.6088,61.6167,61.5694,61.5694,41975.0
2017-05-18 15:25:00,78.08,78.1,78.05,78.08,39741.0,61.5694,61.5852,61.5457,61.5694,39741.0
2017-05-18 15:30:00,78.08,78.09,77.99,78.04,83442.0,61.5694,61.5773,61.4984,61.5378,83442.0
2017-05-18 15:35:00,78.04,78.1,78.03,78.1,61978.0,61.5378,61.5852,61.53,61.5852,61978.0
2017-05-18 15:40:00,78.1,78.15,78.08,78.12,72946.0,61.5852,61.6246,61.5694,61.6009,72946.0
2017-05-18 15:45:00,78.12,78.23,78.12,78.22,102468.0,61.6009,61.6877,61.6009,61.6798,102468.0
2017-05-18 15:50:00,78.22,78.23,78.16,78.17,164879.0,61.6798,61.6877,61.6325,61.6404,164879.0
2017-05-18 15:55:00,78.17,78.18,78.05,78.06,590049.0,61.6404,61.6482,61.5457,61.5536,590049.0
2017-05-19 09:30:00,78.09,78.14,77.86,77.9,82157.0,61.5773,61.6167,61.3959,61.4274,82157.0
2017-05-19 09:35:00,77.9,77.91,77.75,77.79,118854.0,61.4274,61.4353,61.3092,61.3407,118854.0
2017-05-19 09:40:00,77.78,77.93,77.77,77.84,78583.0,61.3328,61.4511,61.3249,61.3801,78583.0
2017-05-19 09:45:00,77.83,78.0,77.83,77.99,36206.0,61.3722,61.5063,61.3722,61.4984,36206.0
2017-05-19 09:50:00,78.01,78.18,77.99,78.06,100544.0,61.5142,61.6482,61.4984,61.5536,100544.0
2017-05-19 09:55:00,78.07,78.1,77.97,78.09,115716.0,61.5615,61.5852,61.4826,61.5773,115716.0
2017-05-19 10:00:00,78.09,78.15,78.03,78.08,47412.0,61.5773,61.6246,61.53,61.5694,47412.0
2017-05-19 10:05:00,78.09,78.15,78.05,78.14,20510.0,61.5773,61.6246,61.5457,61.6167,20510.0
2017-05-19 10:10:00,78.13,78.18,78.08,78.09,136758.0,61.6088,61.6482,61.5694,61.5773,136758.0
2017-05-19 10:15:00,78.09,78.16,78.08,78.1,66545.0,61.5773,61.6325,61.5694,61.5852,66545.0
2017-05-19 10:20:00,78.1,78.16,78.08,78.14,84698.0,61.5852,61.6325,61.5694,61.6167,84698.0
2017-05-19 10:25:00,78.14,78.22,78.11,78.19,20277.0,61.6167,61.6798,61.593,61.6561,20277.0
2017-05-19 10:30:00,78.19,78.23,78.14,78.2,47155.0,61.6561,61.6877,61.6167,61.664,47155.0
2017-05-19 10:35:00,78.19,78.25,78.18,78.22,34570.0,61.6561,61.7034,61.6482,61.6798,34570.0
2017-05-19 10:40:00,78.22,78.28,78.19,78.21,33660.0,61.6798,61.7271,61.6561,61.6719,33660.0
2017-05-19 10:45:00,78.22,78.29,78.22,78.24,43545.0,61.6798,61.735,61.6798,61.6956,43545.0
2017-05-19 10:50:00,78.24,78.29,78.24,78.28,17778.0,61.6956,61.735,61.6956,61.7271,17778.0
2017-05-19 10:55:00,78.27,78.32,78.27,78.31,14213.0,61.7192,61.7586,61.7192,61.7507,14213.0
2017-05-19 11:00:00,78.31,78.31,78.23,78.25,27557.0,61.7507,61.7507,61.6877,61.7034,27557.0
2017-05-19 11:05:00,78.25,78.34,78.24,78.32,22943.0,61.7034,61.7744,61.6956,61.7586,22943.0
2017-05-19 11:10:00,78.31,78.37,78.28,78.36,20730.0,61.7507,61.7981,61.7271,61.7902,20730.0
2017-05-19 11:15:00,78.36,78.36,78.27,78.31,13041.0,61.7902,61.7902,61.7192,61.7507,13041.0
2017-05-19 11:20:00,78.31,78.38,78.3,78.38,14363.0,61.7507,61.8059,61.7429,61.8059,14363.0
2017-05-19 11:25:00,78.37,78.39,78.32,78.34,43760.0,61.7981,61.8138,61.7586,61.7744,43760.0
2017-05-19 11:30:00,78.34,78.41,78.34,78.41,24875.0,61.7744,61.8296,61.7744,61.8296,24875.0
2017-05-19 11:35:00,78.42,78.56,78.42,78.56,45261.0,61.8375,61.9479,61.8375,61.9479,45261.0
2017-05-19 11:40:00,78.56,78.56,78.52,78.56,23941.0,61.9479,61.9479,61.9163,61.9479,23941.0
2017-05-19 11:45:00,78.58,78.66,78.57,78.64,27357.0,61.9637,62.0267,61.9558,62.011,27357.0
2017-05-19 11:50:00,78.66,78.73,78.65,78.69,44678.0,62.0267,62.0819,62.0189,62.0504,44678.0
2017-05-19 11:55:00,78.69,78.7,78.64,78.65,47849.0,62.0504,62.0583,62.011,62.0189,47849.0
2017-05-19 12:00:00,78.66,78.72,78.65,78.67,63394.0,62.0267,62.0741,62.0189,62.0346,63394.0
2017-05-19 12:05:00,78.67,78.72,78.66,78.66,33911.0,62.0346,62.0741,62.0267,62.0267,33911.0
2017-05-19 12:10:00,78.67,78.69,78.64,78.69,33670.0,62.0346,62.0504,62.011,62.0504,33670.0
2017-05-19 12:15:00,78.69,78.71,78.65,78.67,26720.0,62.0504,62.0662,62.0189,62.0346,26720.0
2017-05-19 12:20:00,78.67,78.71,78.65,78.67,32471.0,62.0346,62.0662,62.0189,62.0346,32471.0
2017-05-19 12:25:00,78.67,78.69,78.64,78.65,36902.0,62.0346,62.0504,62.011,62.0189,36902.0
2017-05-19 12:30:00,78.66,78.66,78.63,78.64,40748.0,62.0267,62.0267,62.0031,62.011,40748.0
2017-05-19 12:35:00,78.65,78.66,78.61,78.61,16887.0,62.0189,62.0267,61.9873,61.9873,16887.0
2017-05-19 12:40:00,78.61,78.62,78.59,78.61,29367.0,61.9873,61.9952,61.9715,61.9873,29367.0
2017-05-19 12:45:00,78.61,78.68,78.6,78.65,25921.0,61.9873,62.0425,61.9794,62.0189,25921.0
2017-05-19 12:50:00,78.65,78.71,78.64,78.69,12538.0,62.0189,62.0662,62.011,62.0504,12538.0
2017-05-19 12:55:00,78.7,78.77,78.69,78.75,20915.0,62.0583,62.1135,62.0504,62.0977,20915.0
2017-05-19 13:00:00,78.74,78.76,78.72,78.74,47692.0,62.0898,62.1056,62.0741,62.0898,47692.0
2017-05-19 13:05:00,78.74,78.79,78.72,78.76,41770.0,62.0898,62.1292,62.0741,62.1056,41770.0
2017-05-19 13:10:00,78.76,78.81,78.75,78.79,38526.0,62.1056,62.145,62.0977,62.1292,38526.0
2017-05-19 13:15:00,78.8,78.83,78.78,78.83,19785.0,62.1371,62.1608,62.1214,62.1608,19785.0
2017-05-19 13:20:00,78.82,78.87,78.82,78.84,25692.0,62.1529,62.1923,62.1529,62.1687,25692.0
2017-05-19 13:25:00,78.84,78.87,78.83,78.84,40007.0,62.1687,62.1923,62.1608,62.1687,40007.0
2017-05-19 13:30:00,78.85,78.88,78.83,78.83,20079.0,62.1766,62.2002,62.1608,62.1608,20079.0
2017-05-19 13:35:00,78.83,78.86,78.82,78.85,15299.0,62.1608,62.1844,62.1529,62.1766,15299.0
2017-05-19 13:40:00,78.86,78.86,78.79,78.81,27604.0,62.1844,62.1844,62.1292,62.145,27604.0
2017-05-19 13:45:00,78.81,78.84,78.8,78.81,21737.0,62.145,62.1687,62.1371,62.145,21737.0
2017-05-19 13:50:00,78.81,78.81,78.76,78.78,41475.0,62.145,62.145,62.1056,62.1214,41475.0
2017-05-19 13:55:00,78.78,78.79,78.75,78.76,27047.0,62.1214,62.1292,62.0977,62.1056,27047.0
2017-05-19 14:00:00,78.76,78.77,78.68,78.69,64105.0,62.1056,62.1135,62.0425,62.0504,64105.0
2017-05-19 14:05:00,78.68,78.7,78.56,78.59,63883.0,62.0425,62.0583,61.9479,61.9715,63883.0
2017-05-19 14:10:00,78.59,78.62,78.55,78.55,28206.0,61.9715,61.9952,61.94,61.94,28206.0
2017-05-19 14:15:00,78.55,78.56,78.52,78.53,64412.0,61.94,61.9479,61.9163,61.9242,64412.0
2017-05-19 14:20:00,78.54,78.54,78.5,78.51,101876.0,61.9321,61.9321,61.9006,61.9085,101876.0
2017-05-19 14:25:00,78.52,78.57,78.51,78.56,50991.0,61.9163,61.9558,61.9085,61.9479,50991.0
2017-05-19 14:30:00,78.56,78.63,78.55,78.61,24943.0,61.9479,62.0031,61.94,61.9873,24943.0
2017-05-19 14:35:00,78.62,78.66,78.62,78.63,14959.0,61.9952,62.0267,61.9952,62.0031,14959.0
2017-05-19 14:40:00,78.63,78.63,78.61,78.61,30338.0,62.0031,62.0031,61.9873,61.9873,30338.0
2017-05-19 14:45:00,78.61,78.61,78.58,78.59,71354.0,61.9873,61.9873,61.9637,61.9715,71354.0
2017-05-19 14:50:00,78.59,78.61,78.58,78.61,33023.0,61.9715,61.9873,61.9637,61.9873,33023.0
2017-05-19 14:55:00,78.62,78.64,78.61,78.63,16015.0,61.9952,62.011,61.9873,62.0031,16015.0
2017-05-19 15:00:00,78.62,78.66,78.61,78.66,101629.0,61.9952,62.0267,61.9873,62.0267,101629.0
2017-05-19 15:05:00,78.66,78.67,78.62,78.64,121583.0,62.0267,62.0346,61.9952,62.011,121583.0
2017-05-19 15:10:00,78.65,78.65,78.58,78.59,48576.0,62.0189,62.0189,61.9637,61.9715,48576.0
2017-05-19 15:15:00,78.6,78.6,78.55,78.56,12949.0,61.9794,61.9794,61.94,61.9479,12949.0
2017-05-19 15:20:00,78.56,78.59,78.54,78.54,25321.0,61.9479,61.9715,61.9321,61.9321,25321.0
2017-05-19 15:25:00,78.55,78.59,78.54,78.55,26478.0,61.94,61.9715,61.9321,61.94,26478.0
2017-05-19 15:30:00,78.55,78.55,78.51,78.53,59069.0,61.94,61.94,61.9085,61.9242,59069.0
2017-05-19 15:35:00,78.52,78.59,78.5,78.58,251345.0,61.9163,61.9715,61.9006,61.9637,251345.0
2017-05-19 15:40:00,78.58,78.6,78.51,78.52,103196.0,61.9637,61.9794,61.9085,61.9163,103196.0
2017-05-19 15:45:00,78.52,78.54,78.51,78.53,97806.0,61.9163,61.9321,61.9085,61.9242,97806.0
2017-05-19 15:50:00,78.53,78.55,78.48,78.48,143003.0,61.9242,61.94,61.8848,61.8848,143003.0
2017-05-19 15:55:00,78.49,78.53,78.48,78.52,365293.0,61.8927,61.9242,61.8848,61.9163,365293.0
2017-05-22 09:30:00,78.71,78.71,78.41,78.56,132977.0,62.0662,62.0662,61.8296,61.9479,132977.0
2017-05-22 09:35:00,78.57,78.87,78.56,78.84,267868.0,61.9558,62.1923,61.9479,62.1687,267868.0
2017-05-22 09:40:00,78.87,79.01,78.83,78.94,83629.0,62.1923,62.3027,62.1608,62.2475,83629.0
2017-05-22 09:45:00,78.94,78.96,78.83,78.92,41202.0,62.2475,62.2633,62.1608,62.2318,41202.0
2017-05-22 09:50:00,78.92,79.01,78.9,78.94,154795.0,62.2318,62.3027,62.216,62.2475,154795.0
2017-05-22 09:55:00,78.94,78.94,78.77,78.77,22499.0,62.2475,62.2475,62.1135,62.1135,22499.0
2017-05-22 10:00:00,78.77,78.77,78.68,78.72,27255.0,62.1135,62.1135,62.0425,62.0741,27255.0
2017-05-22 10:05:00,78.72,78.81,78.69,78.71,39973.0,62.0741,62.145,62.0504,62.0662,39973.0
2017-05-22 10:10:00,78.71,78.78,78.6,78.78,39924.0,62.0662,62.1214,61.9794,62.1214,39924.0
2017-05-22 10:15:00,78.79,78.79,78.67,78.7,20009.0,62.1292,62.1292,62.0346,62.0583,20009.0
2017-05-22 10:20:00,78.71,78.72,78.67,78.67,19588.0,62.0662,62.0741,62.0346,62.0346,19588.0
2017-05-22 10:25:00,78.67,78.71,78.61,78.71,17545.0,62.0346,62.0662,61.9873,62.0662,17545.0
2017-05-22 10:30:00,78.7,78.72,78.62,78.68,30669.0,62.0583,62.0741,61.9952,62.0425,30669.0
2017-05-22 10:35:00,78.68,78.68,78.58,78.61,33760.0,62.0425,62.0425,61.9637,61.9873,33760.0
2017-05-22 10:40:00,78.61,78.63,78.57,78.63,26405.0,61.9873,62.0031,61.9558,62.0031,26405.0
2017-05-22 10:45:00,78.63,78.63,78.59,78.61,26401.0,62.0031,62.0031,61.9715,61.9873,26401.0
2017-05-22 10:50:00,78.61,78.65,78.58,78.64,19964.0,61.9873,62.0189,61.9637,62.011,19964.0
2017-05-22 10:55:00,78.65,78.68,78.64,78.65,16603.0,62.0189,62.0425,62.011,62.0189,16603.0
2017-05-22 11:00:00,78.65,78.66,78.62,78.64,52386.0,62.0189,62.0267,61.9952,62.011,52386.0
2017-05-22 11:05:00,78.64,78.69,78.62,78.69,12500.0,62.011,62.0504,61.9952,62.0504,12500.0
2017-05-22 11:10:00,78.69,78.73,78.66,78.67,11390.0,62.0504,62.0819,62.0267,62.0346,11390.0
2017-05-22 11:15:00,78.66,78.68,78.63,78.65,23832.0,62.0267,62.0425,62.0031,62.0189,23832.0
2017-05-22 11:20:00,78.66,78.69,78.63,78.69,58073.0,62.0267,62.0504,62.0031,62.0504,58073.0
2017-05-22 11:25:00,78.68,78.74,78.67,78.72,68259.0,62.0425,62.0898,62.0346,62.0741,68259.0
2017-05-22 11:30:00,78.71,78.73,78.69,78.73,54566.0,62.0662,62.0819,62.0504,62.0819,54566.0
2017-05-22 11:35:00,78.72,78.76,78.71,78.74,38142.0,62.0741,62.1056,62.0662,62.0898,38142.0
2017-05-22 11:40:00,78.74,78.75,78.7,78.71,21450.0,62.0898,62.0977,62.0583,62.0662,21450.0
2017-05-22 11:45:00,78.7,78.75,78.7,78.74,14940.0,62.0583,62.0977,62.0583,62.0898,14940.0
2017-05-22 11:50:00,78.74,78.76,78.7,78.75,7253.0,62.0898,62.1056,62.0583,62.0977,7253.0
2017-05-22 11:55:00,78.75,78.79,78.73,78.79,12603.0,62.0977,62.1292,62.0819,62.1292,12603.0
2017-05-22 12:00:00,78.78,78.78,78.74,78.75,13851.0,62.1214,62.1214,62.0898,62.0977,13851.0
2017-05-22 12:05:00,78.73,78.79,78.73,78.79,6900.0,62.0819,62.1292,62.0819,62.1292,6900.0
2017-05-22 12:10:00,78.77,78.79,78.73,78.75,10270.0,62.1135,62.1292,62.0819,62.0977,10270.0
2017-05-22 12:15:00,78.75,78.79,78.75,78.77,15936.0,62.0977,62.1292,62.0977,62.1135,15936.0
2017-05-22 12:20:00,78.77,78.8,78.75,78.75,48112.0,62.1135,62.1371,62.0977,62.0977,48112.0
2017-05-22 12:25:00,78.75,78.79,78.74,78.74,29584.0,62.0977,62.1292,62.0898,62.0898,29584.0
2017-05-22 12:30:00,78.75,78.76,78.71,78.74,10161.0,62.0977,62.1056,62.0662,62.0898,10161.0
2017-05-22 12:35:00,78.74,78.79,78.73,78.76,17916.0,62.0898,62.1292,62.0819,62.1056,17916.0
2017-05-22 12:40:00,78.76,78.82,78.76,78.8,74110.0,62.1056,62.1529,62.1056,62.1371,74110.0
2017-05-22 12:45:00,78.79,78.8,78.78,78.79,47071.0,62.1292,62.1371,62.1214,62.1292,47071.0
2017-05-22 12:50:00,78.78,78.78,78.74,78.74,55052.0,62.1214,62.1214,62.0898,62.0898,55052.0
2017-05-22 12:55:00,78.74,78.75,78.71,78.73,25656.0,62.0898,62.0977,62.0662,62.0819,25656.0
2017-05-22 13:00:00,78.72,78.73,78.68,78.71,7794.0,62.0741,62.0819,62.0425,62.0662,7794.0
2017-05-22 13:05:00,78.7,78.72,78.69,78.72,16984.0,62.0583,62.0741,62.0504,62.0741,16984.0
2017-05-22 13:10:00,78.72,78.77,78.72,78.76,22965.0,62.0741,62.1135,62.0741,62.1056,22965.0
2017-05-22 13:15:00,78.76,78.77,78.71,78.73,14647.0,62.1056,62.1135,62.0662,62.0819,14647.0
2017-05-22 13:20:00,78.73,78.76,78.73,78.76,14134.0,62.0819,62.1056,62.0819,62.1056,14134.0
2017-05-22 13:25:00,78.76,78.78,78.76,78.77,10294.0,62.1056,62.1214,62.1056,62.1135,10294.0
2017-05-22 13:30:00,78.77,78.8,78.77,78.79,31773.0,62.1135,62.1371,62.1135,62.1292,31773.0
2017-05-22 13:35:00,78.79,78.8,78.77,78.78,12725.0,62.1292,62.1371,62.1135,62.1214,12725.0
2017-05-22 13:40:00,78.78,78.82,78.77,78.81,24743.0,62.1214,62.1529,62.1135,62.145,24743.0
2017-05-22 13:45:00,78.81,78.82,78.77,78.78,11022.0,62.145,62.1529,62.1135,62.1214,11022.0
2017-05-22 13:50:00,78.78,78.8,78.76,78.77,17028.0,62.1214,62.1371,62.1056,62.1135,17028.0
2017-05-22 13:55:00,78.78,78.81,78.78,78.79,13015.0,62.1214,62.145,62.1214,62.1292,13015.0
2017-05-22 14:00:00,78.79,78.8,78.77,78.79,12462.0,62.1292,62.1371,62.1135,62.1292,12462.0
2017-05-22 14:05:00,78.79,78.83,78.78,78.83,10621.0,62.1292,62.1608,62.1214,62.1608,10621.0
2017-05-22 14:10:00,78.83,78.86,78.82,78.86,16055.0,62.1608,62.1844,62.1529,62.1844,16055.0
2017-05-22 14:15:00,78.86,78.88,78.85,78.86,12361.0,62.1844,62.2002,62.1766,62.1844,12361.0
2017-05-22 14:20:00,78.85,78.91,78.85,78.89,22797.0,62.1766,62.2239,62.1766,62.2081,22797.0
2017-05-22 14:25:00,78.9,78.91,78.89,78.9,11295.0,62.216,62.2239,62.2081,62.216,11295.0
2017-05-22 14:30:00,78.89,78.92,78.82,78.83,42576.0,62.2081,62.2318,62.1529,62.1608,42576.0
2017-05-22 14:35:00,78.82,78.86,78.8,78.86,25592.0,62.1529,62.1844,62.1371,62.1844,25592.0
2017-05-22 14:40:00,78.85,78.87,78.84,78.87,8654.0,62.1766,62.1923,62.1687,62.1923,8654.0
2017-05-22 14:45:00,78.87,78.87,78.81,78.82,16478.0,62.1923,62.1923,62.145,62.1529,16478.0
2017-05-22 14:50:00,78.82,78.85,78.8,78.84,13243.0,62.1529,62.1766,62.1371,62.1687,13243.0
2017-05-22 14:55:00,78.84,78.84,78.79,78.81,19601.0,62.1687,62.1687,62.1292,62.145,19601.0
2017-05-22 15:00:00,78.81,78.82,78.77,78.78,20424.0,62.145,62.1529,62.1135,62.1214,20424.0
2017-05-22 15:05:00,78.77,78.79,78.76,78.76,37352.0,62.1135,62.1292,62.1056,62.1056,37352.0
2017-05-22 15:10:00,78.77,78.85,78.77,78.84,38517.0,62.1135,62.1766,62.1135,62.1687,38517.0
2017-05-22 15:15:00,78.85,78.9,78.85,78.87,56364.0,62.1766,62.216,62.1766,62.1923,56364.0
2017-05-22 15:20:00,78.87,78.88,78.83,78.86,24460.0,62.1923,62.2002,62.1608,62.1844,24460.0
2017-05-22 15:25:00,78.86,78.88,78.83,78.83,28295.0,62.1844,62.2002,62.1608,62.1608,28295.0
2017-05-22 15:30:00,78.84,78.88,78.83,78.86,63644.0,62.1687,62.2002,62.1608,62.1844,63644.0
2017-05-22 15:35:00,78.86,78.9,78.85,78.89,151798.0,62.1844,62.216,62.1766,62.2081,151798.0
2017-05-22 15:40:00,78.89,78.91,78.87,78.87,160925.0,62.2081,62.2239,62.1923,62.1923,160925.0
2017-05-22 15:45:00,78.88,78.92,78.87,78.91,261206.0,62.2002,62.2318,62.1923,62.2239,261206.0
2017-05-22 15:50:00,78.91,78.94,78.89,78.9,188065.0,62.2239,62.2475,62.2081,62.216,188065.0
2017-05-22 15:55:00,78.9,78.9,78.77,78.78,1624816.0,62.216,62.216,62.1135,62.1214,1624816.0
2017-05-23 09:30:00,78.95,78.95,78.72,78.87,54869.0,62.2554,62.2554,62.0741,62.1923,54869.0
2017-05-23 09:35:00,78.88,79.02,78.88,78.92,51871.0,62.2002,62.3106,62.2002,62.2318,51871.0
2017-05-23 09:40:00,78.93,79.03,78.89,78.94,32776.0,62.2396,62.3185,62.2081,62.2475,32776.0
2017-05-23 09:45:00,78.96,79.06,78.94,78.98,40807.0,62.2633,62.3422,62.2475,62.2791,40807.0
2017-05-23 09:50:00,78.98,79.03,78.93,78.96,53915.0,62.2791,62.3185,62.2396,62.2633,53915.0
2017-05-23 09:55:00,78.95,78.98,78.92,78.93,36824.0,62.2554,62.2791,62.2318,62.2396,36824.0
2017-05-23 10:00:00,78.91,79.03,78.89,79.0,39475.0,62.2239,62.3185,62.2081,62.2948,39475.0
2017-05-23 10:05:00,79.01,79.02,78.95,79.02,19231.0,62.3027,62.3106,62.2554,62.3106,19231.0
2017-05-23 10:10:00,79.02,79.1,79.02,79.06,55928.0,62.3106,62.3737,62.3106,62.3422,55928.0
2017-05-23 10:15:00,79.06,79.17,79.06,79.1,32848.0,62.3422,62.4289,62.3422,62.3737,32848.0
2017-05-23 10:20:00,79.1,79.15,79.05,79.09,47084.0,62.3737,62.4131,62.3343,62.3658,47084.0
2017-05-23 10:25:00,79.08,79.11,79.05,79.1,42875.0,62.3579,62.3816,62.3343,62.3737,42875.0
2017-05-23 10:30:00,79.1,79.12,79.02,79.08,60840.0,62.3737,62.3895,62.3106,62.3579,60840.0
2017-05-23 10:35:00,79.07,79.1,79.03,79.04,24737.0,62.35,62.3737,62.3185,62.3264,24737.0
2017-05-23 10:40:00,79.03,79.14,79.02,79.14,22347.0,62.3185,62.4052,62.3106,62.4052,22347.0
2017-05-23 10:45:00,79.13,79.17,79.11,79.17,33175.0,62.3974,62.4289,62.3816,62.4289,33175.0
2017-05-23 10:50:00,79.18,79.24,79.18,79.23,23683.0,62.4368,62.4841,62.4368,62.4762,23683.0
2017-05-23 10:55:00,79.23,79.23,79.19,79.2,36510.0,62.4762,62.4762,62.4447,62.4526,36510.0
2017-05-23 11:00:00,79.2,79.24,79.17,79.19,29415.0,62.4526,62.4841,62.4289,62.4447,29415.0
2017-05-23 11:05:00,79.19,79.25,79.17,79.2,20964.0,62.4447,62.492,62.4289,62.4526,20964.0
2017-05-23 11:10:00,79.2,79.21,79.15,79.19,40631.0,62.4526,62.4604,62.4131,62.4447,40631.0
2017-05-23 11:15:00,79.17,79.19,79.12,79.14,23700.0,62.4289,62.4447,62.3895,62.4052,23700.0
2017-05-23 11:20:00,79.14,79.16,79.13,79.14,12018.0,62.4052,62.421,62.3974,62.4052,12018.0
2017-05-23 11:25:00,79.14,79.15,79.07,79.08,42568.0,62.4052,62.4131,62.35,62.3579,42568.0
2017-05-23 11:30:00,79.09,79.15,79.08,79.09,62679.0,62.3658,62.4131,62.3579,62.3658,62679.0
2017-05-23 11:35:00,79.09,79.11,79.06,79.07,42822.0,62.3658,62.3816,62.3422,62.35,42822.0
2017-05-23 11:40:00,79.07,79.12,79.05,79.05,32784.0,62.35,62.3895,62.3343,62.3343,32784.0
2017-05-23 11:45:00,79.06,79.09,79.05,79.09,25989.0,62.3422,62.3658,62.3343,62.3658,25989.0
2017-05-23 11:50:00,79.1,79.14,79.09,79.11,13864.0,62.3737,62.4052,62.3658,62.3816,13864.0
2017-05-23 11:55:00,79.11,79.11,79.07,79.09,21809.0,62.3816,62.3816,62.35,62.3658,21809.0
2017-05-23 12:00:00,79.09,79.17,79.09,79.16,16422.0,62.3658,62.4289,62.3658,62.421,16422.0
2017-05-23 12:05:00,79.15,79.19,79.13,79.17,12777.0,62.4131,62.4447,62.3974,62.4289,12777.0
2017-05-23 12:10:00,79.17,79.21,79.16,79.18,39178.0,62.4289,62.4604,62.421,62.4368,39178.0
2017-05-23 12:15:00,79.18,79.2,79.15,79.17,15253.0,62.4368,62.4526,62.4131,62.4289,15253.0
2017-05-23 12:20:00,79.17,79.19,79.13,79.14,28421.0,62.4289,62.4447,62.3974,62.4052,28421.0
2017-05-23 12:25:00,79.14,79.14,79.07,79.09,17379.0,62.4052,62.4052,62.35,62.3658,17379.0
2017-05-23 12:30:00,79.09,79.09,79.02,79.02,41349.0,62.3658,62.3658,62.3106,62.3106,41349.0
2017-05-23 12:35:00,79.02,79.05,79.0,79.05,32285.0,62.3106,62.3343,62.2948,62.3343,32285.0
2017-05-23 12:40:00,79.06,79.09,79.05,79.08,19076.0,62.3422,62.3658,62.3343,62.3579,19076.0
2017-05-23 12:45:00,79.08,79.1,79.06,79.08,16892.0,62.3579,62.3737,62.3422,62.3579,16892.0
2017-05-23 12:50:00,79.08,79.08,79.03,79.03,75940.0,62.3579,62.3579,62.3185,62.3185,75940.0
2017-05-23 12:55:00,79.04,79.05,79.02,79.05,50445.0,62.3264,62.3343,62.3106,62.3343,50445.0
2017-05-23 13:00:00,79.04,79.07,79.03,79.06,13480.0,62.3264,62.35,62.3185,62.3422,13480.0
2017-05-23 13:05:00,79.06,79.07,79.05,79.06,13849.0,62.3422,62.35,62.3343,62.3422,13849.0
2017-05-23 13:10:00,79.07,79.1,79.06,79.1,12352.0,62.35,62.3737,62.3422,62.3737,12352.0
2017-05-23 13:15:00,79.1,79.12,79.07,79.11,13661.0,62.3737,62.3895,62.35,62.3816,13661.0
2017-05-23 13:20:00,79.1,79.12,79.08,79.1,8950.0,62.3737,62.3895,62.3579,62.3737,8950.0
2017-05-23 13:25:00,79.09,79.15,79.09,79.14,11456.0,62.3658,62.4131,62.3658,62.4052,11456.0
2017-05-23 13:30:00,79.15,79.16,79.13,79.15,15701.0,62.4131,62.421,62.3974,62.4131,15701.0
2017-05-23 13:35:00,79.15,79.17,79.12,79.13,12451.0,62.4131,62.4289,62.3895,62.3974,12451.0
2017-05-23 13:40:00,79.14,79.15,79.13,79.15,9830.0,62.4052,62.4131,62.3974,62.4131,9830.0
2017-05-23 13:45:00,79.15,79.16,79.13,79.13,18550.0,62.4131,62.421,62.3974,62.3974,18550.0
2017-05-23 13:50:00,79.13,79.15,79.12,79.14,9632.0,62.3974,62.4131,62.3895,62.4052,9632.0
2017-05-23 13:55:00,79.13,79.13,79.1,79.11,4875.0,62.3974,62.3974,62.3737,62.3816,4875.0
2017-05-23 14:00:00,79.12,79.13,79.09,79.12,13414.0,62.3895,62.3974,62.3658,62.3895,13414.0
2017-05-23 14:05:00,79.12,79.13,79.08,79.09,13929.0,62.3895,62.3974,62.3579,62.3658,13929.0
2017-05-23 14:10:00,79.09,79.13,79.09,79.11,9125.0,62.3658,62.3974,62.3658,62.3816,9125.0
2017-05-23 14:15:00,79.11,79.11,79.05,79.05,21495.0,62.3816,62.3816,62.3343,62.3343,21495.0
2017-05-23 14:20:00,79.05,79.07,79.03,79.06,11500.0,62.3343,62.35,62.3185,62.3422,11500.0
2017-05-23 14:25:00,79.05,79.05,79.02,79.04,11725.0,62.3343,62.3343,62.3106,62.3264,11725.0
2017-05-23 14:30:00,79.04,79.04,79.01,79.01,10380.0,62.3264,62.3264,62.3027,62.3027,10380.0
2017-05-23 14:35:00,79.02,79.03,78.99,79.01,32717.0,62.3106,62.3185,62.287,62.3027,32717.0
2017-05-23 14:40:00,79.01,79.02,78.97,78.98,33907.0,62.3027,62.3106,62.2712,62.2791,33907.0
2017-05-23 14:45:00,78.97,79.01,78.96,78.99,23652.0,62.2712,62.3027,62.2633,62.287,23652.0
2017-05-23 14:50:00,78.99,79.02,78.96,78.98,19116.0,62.287,62.3106,62.2633,62.2791,19116.0
2017-05-23 14:55:00,78.98,79.02,78.97,79.02,18100.0,62.2791,62.3106,62.2712,62.3106,18100.0
2017-05-23 15:00:00,79.01,79.02,78.96,78.99,28420.0,62.3027,62.3106,62.2633,62.287,28420.0
2017-05-23 15:05:00,78.98,79.0,78.95,78.96,23298.0,62.2791,62.2948,62.2554,62.2633,23298.0
2017-05-23 15:10:00,78.97,78.99,78.96,78.97,30370.0,62.2712,62.287,62.2633,62.2712,30370.0
2017-05-23 15:15:00,78.98,78.98,78.93,78.95,15004.0,62.2791,62.2791,62.2396,62.2554,15004.0
2017-05-23 15:20:00,78.95,78.96,78.93,78.94,42534.0,62.2554,62.2633,62.2396,62.2475,42534.0
2017-05-23 15:25:00,78.94,78.96,78.92,78.92,30075.0,62.2475,62.2633,62.2318,62.2318,30075.0
2017-05-23 15:30:00,78.92,78.94,78.9,78.94,65209.0,62.2318,62.2475,62.216,62.2475,65209.0
2017-05-23 15:35:00,78.93,78.95,78.91,78.93,49293.0,62.2396,62.2554,62.2239,62.2396,49293.0
2017-05-23 15:40:00,78.93,78.93,78.9,78.91,42355.0,62.2396,62.2396,62.216,62.2239,42355.0
2017-05-23 15:45:00,78.91,78.94,78.9,78.93,68412.0,62.2239,62.2475,62.216,62.2396,68412.0
2017-05-23 15:50:00,78.93,78.96,78.93,78.94,85032.0,62.2396,62.2633,62.2396,62.2475,85032.0
2017-05-23 15:55:00,78.95,78.95,78.91,78.95,325494.0,62.2554,62.2554,62.2239,62.2554,325494.0
2017-05-24 09:30:00,79.02,79.22,78.99,79.13,59676.0,62.3106,62.4683,62.287,62.3974,59676.0
2017-05-24 09:35:00,79.13,79.23,79.07,79.11,104284.0,62.3974,62.4762,62.35,62.3816,104284.0
2017-05-24 09:40:00,79.12,79.2,79.09,79.09,50388.0,62.3895,62.4526,62.3658,62.3658,50388.0
2017-05-24 09:45:00,79.11,79.16,79.08,79.1,35932.0,62.3816,62.421,62.3579,62.3737,35932.0
2017-05-24 09:50:00,79.12,79.2,79.12,79.14,28335.0,62.3895,62.4526,62.3895,62.4052,28335.0
2017-05-24 09:55:00,79.15,79.19,79.12,79.19,114298.0,62.4131,62.4447,62.3895,62.4447,114298.0
2017-05-24 10:00:00,79.19,79.35,79.17,79.35,98968.0,62.4447,62.5708,62.4289,62.5708,98968.0
2017-05-24 10:05:00,79.34,79.35,79.23,79.28,56153.0,62.5629,62.5708,62.4762,62.5156,56153.0
2017-05-24 10:10:00,79.28,79.35,79.28,79.32,63061.0,62.5156,62.5708,62.5156,62.5472,63061.0
2017-05-24 10:15:00,79.32,79.35,79.29,79.3,42115.0,62.5472,62.5708,62.5235,62.5314,42115.0
2017-05-24 10:20:00,79.29,79.33,79.21,79.25,46920.0,62.5235,62.5551,62.4604,62.492,46920.0
2017-05-24 10:25:00,79.26,79.41,79.26,79.41,130603.0,62.4999,62.6181,62.4999,62.6181,130603.0
2017-05-24 10:30:00,79.41,79.42,79.34,79.4,71023.0,62.6181,62.626,62.5629,62.6103,71023.0
2017-05-24 10:35:00,79.4,79.46,79.38,79.44,105734.0,62.6103,62.6576,62.5945,62.6418,105734.0
2017-05-24 10:40:00,79.43,79.49,79.42,79.49,22164.0,62.6339,62.6812,62.626,62.6812,22164.0
2017-05-24 10:45:00,79.49,79.49,79.41,79.43,37402.0,62.6812,62.6812,62.6181,62.6339,37402.0
2017-05-24 10:50:00,79.43,79.44,79.36,79.39,16002.0,62.6339,62.6418,62.5787,62.6024,16002.0
2017-05-24 10:55:00,79.4,79.48,79.38,79.44,36223.0,62.6103,62.6733,62.5945,62.6418,36223.0
2017-05-24 11:00:00,79.45,79.49,79.43,79.45,33549.0,62.6497,62.6812,62.6339,62.6497,33549.0
2017-05-24 11:05:00,79.46,79.46,79.4,79.43,27800.0,62.6576,62.6576,62.6103,62.6339,27800.0
2017-05-24 11:10:00,79.43,79.43,79.35,79.35,58897.0,62.6339,62.6339,62.5708,62.5708,58897.0
2017-05-24 11:15:00,79.36,79.4,79.34,79.39,61302.0,62.5787,62.6103,62.5629,62.6024,61302.0
2017-05-24 11:20:00,79.38,79.43,79.35,79.43,82899.0,62.5945,62.6339,62.5708,62.6339,82899.0
2017-05-24 11:25:00,79.43,79.46,79.42,79.44,64477.0,62.6339,62.6576,62.626,62.6418,64477.0
2017-05-24 11:30:00,79.44,79.47,79.39,79.46,66271.0,62.6418,62.6655,62.6024,62.6576,66271.0
2017-05-24 11:35:00,79.45,79.49,79.41,79.47,48771.0,62.6497,62.6812,62.6181,62.6655,48771.0
2017-05-24 11:40:00,79.47,79.52,79.47,79.47,27780.0,62.6655,62.7049,62.6655,62.6655,27780.0
2017-05-24 11:45:00,79.48,79.54,79.46,79.54,86557.0,62.6733,62.7207,62.6576,62.7207,86557.0
2017-05-24 11:50:00,79.53,79.55,79.44,79.48,104504.0,62.7128,62.7285,62.6418,62.6733,104504.0
2017-05-24 11:55:00,79.48,79.5,79.45,79.5,23338.0,62.6733,62.6891,62.6497,62.6891,23338.0
2017-05-24 12:00:00,79.5,79.53,79.45,79.45,22588.0,62.6891,62.7128,62.6497,62.6497,22588.0
2017-05-24 12:05:00,79.46,79.48,79.4,79.41,16850.0,62.6576,62.6733,62.6103,62.6181,16850.0
2017-05-24 12:10:00,79.41,79.41,79.38,79.39,31501.0,62.6181,62.6181,62.5945,62.6024,31501.0
2017-05-24 12:15:00,79.39,79.39,79.35,79.38,31582.0,62.6024,62.6024,62.5708,62.5945,31582.0
2017-05-24 12:20:00,79.38,79.38,79.35,79.36,62788.0,62.5945,62.5945,62.5708,62.5787,62788.0
2017-05-24 12:25:00,79.36,79.38,79.35,79.38,126013.0,62.5787,62.5945,62.5708,62.5945,126013.0
2017-05-24 12:30:00,79.38,79.43,79.37,79.42,86047.0,62.5945,62.6339,62.5866,62.626,86047.0
2017-05-24 12:35:00,79.42,79.43,79.39,79.41,23827.0,62.626,62.6339,62.6024,62.6181,23827.0
2017-05-24 12:40:00,79.4,79.42,79.38,79.4,15146.0,62.6103,62.626,62.5945,62.6103,15146.0
2017-05-24 12:45:00,79.4,79.42,79.37,79.37,22516.0,62.6103,62.626,62.5866,62.5866,22516.0
2017-05-24 12:50:00,79.37,79.39,79.35,79.35,10696.0,62.5866,62.6024,62.5708,62.5708,10696.0
2017-05-24 12:55:00,79.35,79.39,79.35,79.35,18991.0,62.5708,62.6024,62.5708,62.5708,18991.0
2017-05-24 13:00:00,79.34,79.37,79.34,79.35,29195.0,62.5629,62.5866,62.5629,62.5708,29195.0
2017-05-24 13:05:00,79.35,79.36,79.33,79.33,14955.0,62.5708,62.5787,62.5551,62.5551,14955.0
2017-05-24 13:10:00,79.33,79.34,79.3,79.32,24735.0,62.5551,62.5629,62.5314,62.5472,24735.0
2017-05-24 13:15:00,79.32,79.33,79.27,79.28,21100.0,62.5472,62.5551,62.5077,62.5156,21100.0
2017-05-24 13:20:00,79.28,79.3,79.24,79.26,7974.0,62.5156,62.5314,62.4841,62.4999,7974.0
2017-05-24 13:25:00,79.26,79.29,79.24,79.29,9821.0,62.4999,62.5235,62.4841,62.5235,9821.0
2017-05-24 13:30:00,79.3,79.31,79.27,79.29,15956.0,62.5314,62.5393,62.5077,62.5235,15956.0
2017-05-24 13:35:00,79.29,79.33,79.29,79.31,8700.0,62.5235,62.5551,62.5235,62.5393,8700.0
2017-05-24 13:40:00,79.31,79.32,79.29,79.3,12127.0,62.5393,62.5472,62.5235,62.5314,12127.0
2017-05-24 13:45:00,79.3,79.34,79.3,79.32,8554.0,62.5314,62.5629,62.5314,62.5472,8554.0
2017-05-24 13:50:00,79.32,79.34,79.31,79.34,14987.0,62.5472,62.5629,62.5393,62.5629,14987.0
2017-05-24 13:55:00,79.34,79.34,79.31,79.33,8701.0,62.5629,62.5629,62.5393,62.5551,8701.0
2017-05-24 14:00:00,79.33,79.48,79.29,79.48,80168.0,62.5551,62.6733,62.5235,62.6733,80168.0
2017-05-24 14:05:00,79.49,79.5,79.43,79.45,82618.0,62.6812,62.6891,62.6339,62.6497,82618.0
2017-05-24 14:10:00,79.44,79.46,79.38,79.44,63941.0,62.6418,62.6576,62.5945,62.6418,63941.0
2017-05-24 14:15:00,79.45,79.51,79.43,79.51,87870.0,62.6497,62.697,62.6339,62.697,87870.0
2017-05-24 14:20:00,79.5,79.53,79.49,79.53,76198.0,62.6891,62.7128,62.6812,62.7128,76198.0
2017-05-24 14:25:00,79.53,79.54,79.49,79.5,22993.0,62.7128,62.7207,62.6812,62.6891,22993.0
2017-05-24 14:30:00,79.5,79.52,79.48,79.5,16683.0,62.6891,62.7049,62.6733,62.6891,16683.0
2017-05-24 14:35:00,79.49,79.55,79.49,79.54,22933.0,62.6812,62.7285,62.6812,62.7207,22933.0
2017-05-24 14:40:00,79.53,79.54,79.5,79.51,38474.0,62.7128,62.7207,62.6891,62.697,38474.0
2017-05-24 14:45:00,79.52,79.53,79.5,79.52,21136.0,62.7049,62.7128,62.6891,62.7049,21136.0
2017-05-24 14:50:00,79.52,79.52,79.48,79.5,47652.0,62.7049,62.7049,62.6733,62.6891,47652.0
2017-05-24 14:55:00,79.5,79.5,79.47,79.47,56978.0,62.6891,62.6891,62.6655,62.6655,56978.0
2017-05-24 15:00:00,79.48,79.51,79.45,79.51,106973.0,62.6733,62.697,62.6497,62.697,106973.0
2017-05-24 15:05:00,79.51,79.51,79.45,79.47,31459.0,62.697,62.697,62.6497,62.6655,31459.0
2017-05-24 15:10:00,79.47,79.49,79.43,79.44,29921.0,62.6655,62.6812,62.6339,62.6418,29921.0
2017-05-24 15:15:00,79.44,79.5,79.44,79.49,28065.0,62.6418,62.6891,62.6418,62.6812,28065.0
2017-05-24 15:20:00,79.49,79.5,79.47,79.47,53284.0,62.6812,62.6891,62.6655,62.6655,53284.0
2017-05-24 15:25:00,79.48,79.51,79.47,79.49,61634.0,62.6733,62.697,62.6655,62.6812,61634.0
2017-05-24 15:30:00,79.5,79.5,79.45,79.45,59382.0,62.6891,62.6891,62.6497,62.6497,59382.0
2017-05-24 15:35:00,79.46,79.48,79.45,79.45,53464.0,62.6576,62.6733,62.6497,62.6497,53464.0
2017-05-24 15:40:00,79.45,79.5,79.45,79.5,132245.0,62.6497,62.6891,62.6497,62.6891,132245.0
2017-05-24 15:45:00,79.5,79.51,79.48,79.49,154852.0,62.6891,62.697,62.6733,62.6812,154852.0
2017-05-24 15:50:00,79.49,79.5,79.47,79.47,167281.0,62.6812,62.6891,62.6655,62.6655,167281.0
2017-05-24 15:55:00,79.47,79.49,79.45,79.46,298344.0,62.6655,62.6812,62.6497,62.6576,298344.0
2017-05-25 09:30:00,79.55,79.62,79.34,79.35,109562.0,62.7285,62.7837,62.5629,62.5708,109562.0
2017-05-25 09:35:00,79.34,79.67,79.34,79.65,116153.0,62.5629,62.8232,62.5629,62.8074,116153.0
2017-05-25 09:40:00,79.64,79.71,79.58,79.65,29844.0,62.7995,62.8547,62.7522,62.8074,29844.0
2017-05-25 09:45:00,79.64,79.71,79.61,79.7,16972.0,62.7995,62.8547,62.7759,62.8468,16972.0
2017-05-25 09:50:00,79.71,79.72,79.64,79.7,41649.0,62.8547,62.8626,62.7995,62.8468,41649.0
2017-05-25 09:55:00,79.7,79.76,79.63,79.63,26205.0,62.8468,62.8941,62.7916,62.7916,26205.0
2017-05-25 10:00:00,79.63,79.67,79.56,79.59,44202.0,62.7916,62.8232,62.7364,62.7601,44202.0
2017-05-25 10:05:00,79.59,79.62,79.55,79.61,42028.0,62.7601,62.7837,62.7285,62.7759,42028.0
2017-05-25 10:10:00,79.6,79.72,79.6,79.7,59305.0,62.768,62.8626,62.768,62.8468,59305.0
2017-05-25 10:15:00,79.7,79.81,79.7,79.73,54669.0,62.8468,62.9336,62.8468,62.8705,54669.0
2017-05-25 10:20:00,79.73,79.75,79.69,79.71,38684.0,62.8705,62.8862,62.8389,62.8547,38684.0
2017-05-25 10:25:00,79.72,79.74,79.66,79.73,25918.0,62.8626,62.8784,62.8153,62.8705,25918.0
2017-05-25 10:30:00,79.73,79.74,79.65,79.7,84789.0,62.8705,62.8784,62.8074,62.8468,84789.0
2017-05-25 10:35:00,79.71,79.78,79.71,79.76,44511.0,62.8547,62.9099,62.8547,62.8941,44511.0
2017-05-25 10:40:00,79.76,79.81,79.76,79.8,14247.0,62.8941,62.9336,62.8941,62.9257,14247.0
2017-05-25 10:45:00,79.8,79.88,79.8,79.86,39148.0,62.9257,62.9888,62.9257,62.973,39148.0
2017-05-25 10:50:00,79.86,79.86,79.8,79.8,29337.0,62.973,62.973,62.9257,62.9257,29337.0
2017-05-25 10:55:00,79.81,79.84,79.79,79.81,16829.0,62.9336,62.9572,62.9178,62.9336,16829.0
2017-05-25 11:00:00,79.81,79.87,79.78,79.85,57418.0,62.9336,62.9809,62.9099,62.9651,57418.0
2017-05-25 11:05:00,79.85,79.9,79.8,79.9,39173.0,62.9651,63.0045,62.9257,63.0045,39173.0
2017-05-25 11:10:00,79.9,79.91,79.83,79.88,48718.0,63.0045,63.0124,62.9493,62.9888,48718.0
2017-05-25 11:15:00,79.87,79.87,79.83,79.83,16458.0,62.9809,62.9809,62.9493,62.9493,16458.0
2017-05-25 11:20:00,79.82,79.89,79.82,79.87,43905.0,62.9414,62.9966,62.9414,62.9809,43905.0
2017-05-25 11:25:00,79.87,79.92,79.87,79.92,97387.0,62.9809,63.0203,62.9809,63.0203,97387.0
2017-05-25 11:30:00,79.92,79.94,79.9,79.93,77358.0,63.0203,63.0361,63.0045,63.0282,77358.0
2017-05-25 11:35:00,79.93,79.97,79.9,79.96,47480.0,63.0282,63.0597,63.0045,63.0518,47480.0
2017-05-25 11:40:00,79.95,79.96,79.91,79.96,35620.0,63.044,63.0518,63.0124,63.0518,35620.0
2017-05-25 11:45:00,79.95,79.97,79.93,79.94,22343.0,63.044,63.0597,63.0282,63.0361,22343.0
2017-05-25 11:50:00,79.94,79.94,79.91,79.92,24143.0,63.0361,63.0361,63.0124,63.0203,24143.0
2017-05-25 11:55:00,79.91,79.91,79.82,79.82,30478.0,63.0124,63.0124,62.9414,62.9414,30478.0
2017-05-25 12:00:00,79.83,79.91,79.82,79.91,20700.0,62.9493,63.0124,62.9414,63.0124,20700.0
2017-05-25 12:05:00,79.91,79.91,79.85,79.86,22008.0,63.0124,63.0124,62.9651,62.973,22008.0
2017-05-25 12:10:00,79.87,79.91,79.85,79.87,16603.0,62.9809,63.0124,62.9651,62.9809,16603.0
2017-05-25 12:15:00,79.88,79.88,79.77,79.78,110654.0,62.9888,62.9888,62.902,62.9099,110654.0
2017-05-25 12:20:00,79.79,79.86,79.78,79.83,130818.0,62.9178,62.973,62.9099,62.9493,130818.0
2017-05-25 12:25:00,79.83,79.83,79.78,79.79,131075.0,62.9493,62.9493,62.9099,62.9178,131075.0
2017-05-25 12:30:00,79.8,79.85,79.8,79.82,34440.0,62.9257,62.9651,62.9257,62.9414,34440.0
2017-05-25 12:35:00,79.82,79.87,79.82,79.86,12621.0,62.9414,62.9809,62.9414,62.973,12621.0
2017-05-25 12:40:00,79.87,79.87,79.81,79.85,19642.0,62.9809,62.9809,62.9336,62.9651,19642.0
2017-05-25 12:45:00,79.85,79.87,79.83,79.85,7412.0,62.9651,62.9809,62.9493,62.9651,7412.0
2017-05-25 12:50:00,79.85,79.86,79.84,79.84,13316.0,62.9651,62.973,62.9572,62.9572,13316.0
2017-05-25 12:55:00,79.84,79.86,79.81,79.81,11588.0,62.9572,62.973,62.9336,62.9336,11588.0
2017-05-25 13:00:00,79.81,79.83,79.8,79.82,8000.0,62.9336,62.9493,62.9257,62.9414,8000.0
2017-05-25 13:05:00,79.82,79.82,79.77,79.78,36435.0,62.9414,62.9414,62.902,62.9099,36435.0
2017-05-25 13:10:00,79.77,79.81,79.75,79.81,25654.0,62.902,62.9336,62.8862,62.9336,25654.0
2017-05-25 13:15:00,79.8,79.8,79.75,79.78,29956.0,62.9257,62.9257,62.8862,62.9099,29956.0
2017-05-25 13:20:00,79.77,79.78,79.73,79.74,18535.0,62.902,62.9099,62.8705,62.8784,18535.0
2017-05-25 13:25:00,79.75,79.78,79.73,79.74,25184.0,62.8862,62.9099,62.8705,62.8784,25184.0
2017-05-25 13:30:00,79.73,79.73,79.64,79.65,21525.0,62.8705,62.8705,62.7995,62.8074,21525.0
2017-05-25 13:35:00,79.65,79.69,79.64,79.68,10351.0,62.8074,62.8389,62.7995,62.8311,10351.0
2017-05-25 13:40:00,79.68,79.71,79.66,79.71,18957.0,62.8311,62.8547,62.8153,62.8547,18957.0
2017-05-25 13:45:00,79.7,79.75,79.7,79.75,10987.0,62.8468,62.8862,62.8468,62.8862,10987.0
2017-05-25 13:50:00,79.75,79.78,79.74,79.78,25965.0,62.8862,62.9099,62.8784,62.9099,25965.0
2017-05-25 13:55:00,79.77,79.79,79.75,79.76,7551.0,62.902,62.9178,62.8862,62.8941,7551.0
2017-05-25 14:00:00,79.77,79.78,79.72,79.73,82076.0,62.902,62.9099,62.8626,62.8705,82076.0
2017-05-25 14:05:00,79.73,79.75,79.71,79.73,27000.0,62.8705,62.8862,62.8547,62.8705,27000.0
2017-05-25 14:10:00,79.73,79.74,79.7,79.71,31994.0,62.8705,62.8784,62.8468,62.8547,31994.0
2017-05-25 14:15:00,79.71,79.74,79.71,79.72,15678.0,62.8547,62.8784,62.8547,62.8626,15678.0
2017-05-25 14:20:00,79.73,79.76,79.72,79.76,24578.0,62.8705,62.8941,62.8626,62.8941,24578.0
2017-05-25 14:25:00,79.75,79.75,79.71,79.72,27636.0,62.8862,62.8862,62.8547,62.8626,27636.0
2017-05-25 14:30:00,79.72,79.8,79.71,79.79,30059.0,62.8626,62.9257,62.8547,62.9178,30059.0
2017-05-25 14:35:00,79.79,79.83,79.78,79.81,23472.0,62.9178,62.9493,62.9099,62.9336,23472.0
2017-05-25 14:40:00,79.82,79.83,79.74,79.75,34592.0,62.9414,62.9493,62.8784,62.8862,34592.0
2017-05-25 14:45:00,79.75,79.75,79.71,79.72,30572.0,62.8862,62.8862,62.8547,62.8626,30572.0
2017-05-25 14:50:00,79.72,79.74,79.7,79.73,30588.0,62.8626,62.8784,62.8468,62.8705,30588.0
2017-05-25 14:55:00,79.73,79.8,79.72,79.79,36597.0,62.8705,62.9257,62.8626,62.9178,36597.0
2017-05-25 15:00:00,79.79,79.81,79.75,79.8,96470.0,62.9178,62.9336,62.8862,62.9257,96470.0
2017-05-25 15:05:00,79.79,79.8,79.76,79.77,24895.0,62.9178,62.9257,62.8941,62.902,24895.0
2017-05-25 15:10:00,79.77,79.82,79.77,79.79,32386.0,62.902,62.9414,62.902,62.9178,32386.0
2017-05-25 15:15:00,79.79,79.79,79.76,79.78,20570.0,62.9178,62.9178,62.8941,62.9099,20570.0
2017-05-25 15:20:00,79.77,79.77,79.75,79.77,28265.0,62.902,62.902,62.8862,62.902,28265.0
2017-05-25 15:25:00,79.76,79.81,79.75,79.77,54497.0,62.8941,62.9336,62.8862,62.902,54497.0
2017-05-25 15:30:00,79.76,79.77,79.73,79.73,67971.0,62.8941,62.902,62.8705,62.8705,67971.0
2017-05-25 15:35:00,79.74,79.78,79.73,79.74,76204.0,62.8784,62.9099,62.8705,62.8784,76204.0
2017-05-25 15:40:00,79.74,79.75,79.71,79.72,133239.0,62.8784,62.8862,62.8547,62.8626,133239.0
2017-05-25 15:45:00,79.71,79.73,79.67,79.68,323238.0,62.8547,62.8705,62.8232,62.8311,323238.0
2017-05-25 15:50:00,79.67,79.68,79.56,79.59,190129.0,62.8232,62.8311,62.7364,62.7601,190129.0
2017-05-25 15:55:00,79.59,79.63,79.58,79.59,321653.0,62.7601,62.7916,62.7522,62.7601,321653.0
2017-05-26 09:30:00,79.77,79.81,79.55,79.62,60733.0,62.902,62.9336,62.7285,62.7837,60733.0
2017-05-26 09:35:00,79.59,79.63,79.4,79.43,65905.0,62.7601,62.7916,62.6103,62.6339,65905.0
2017-05-26 09:40:00,79.44,79.53,79.36,79.4,46468.0,62.6418,62.7128,62.5787,62.6103,46468.0
2017-05-26 09:45:00,79.4,79.41,79.28,79.28,33699.0,62.6103,62.6181,62.5156,62.5156,33699.0
2017-05-26 09:50:00,79.28,79.4,79.23,79.38,47600.0,62.5156,62.6103,62.4762,62.5945,47600.0
2017-05-26 09:55:00,79.38,79.41,79.3,79.4,29385.0,62.5945,62.6181,62.5314,62.6103,29385.0
2017-05-26 10:00:00,79.42,79.43,79.32,79.41,30334.0,62.626,62.6339,62.5472,62.6181,30334.0
2017-05-26 10:05:00,79.42,79.44,79.38,79.38,30599.0,62.626,62.6418,62.5945,62.5945,30599.0
2017-05-26 10:10:00,79.38,79.39,79.31,79.33,21585.0,62.5945,62.6024,62.5393,62.5551,21585.0
2017-05-26 10:15:00,79.33,79.35,79.27,79.32,34062.0,62.5551,62.5708,62.5077,62.5472,34062.0
2017-05-26 10:20:00,79.32,79.32,79.21,79.22,30958.0,62.5472,62.5472,62.4604,62.4683,30958.0
2017-05-26 10:25:00,79.22,79.26,79.2,79.22,35728.0,62.4683,62.4999,62.4526,62.4683,35728.0
2017-05-26 10:30:00,79.23,79.35,79.23,79.34,18240.0,62.4762,62.5708,62.4762,62.5629,18240.0
2017-05-26 10:35:00,79.35,79.37,79.3,79.34,63132.0,62.5708,62.5866,62.5314,62.5629,63132.0
2017-05-26 10:40:00,79.35,79.4,79.34,79.35,53416.0,62.5708,62.6103,62.5629,62.5708,53416.0
2017-05-26 10:45:00,79.36,79.37,79.32,79.36,17032.0,62.5787,62.5866,62.5472,62.5787,17032.0
2017-05-26 10:50:00,79.37,79.37,79.32,79.32,13280.0,62.5866,62.5866,62.5472,62.5472,13280.0
2017-05-26 10:55:00,79.31,79.33,79.29,79.29,18986.0,62.5393,62.5551,62.5235,62.5235,18986.0
2017-05-26 11:00:00,79.29,79.38,79.29,79.38,15560.0,62.5235,62.5945,62.5235,62.5945,15560.0
2017-05-26 11:05:00,79.38,79.4,79.32,79.33,32114.0,62.5945,62.6103,62.5472,62.5551,32114.0
2017-05-26 11:10:00,79.32,79.35,79.31,79.35,28838.0,62.5472,62.5708,62.5393,62.5708,28838.0
2017-05-26 11:15:00,79.35,79.38,79.29,79.34,23845.0,62.5708,62.5945,62.5235,62.5629,23845.0
2017-05-26 11:20:00,79.34,79.34,79.29,79.31,13111.0,62.5629,62.5629,62.5235,62.5393,13111.0
2017-05-26 11:25:00,79.31,79.37,79.3,79.36,13191.0,62.5393,62.5866,62.5314,62.5787,13191.0
2017-05-26 11:30:00,79.37,79.38,79.31,79.31,16230.0,62.5866,62.5945,62.5393,62.5393,16230.0
2017-05-26 11:35:00,79.31,79.31,79.29,79.3,7300.0,62.5393,62.5393,62.5235,62.5314,7300.0
2017-05-26 11:40:00,79.31,79.31,79.24,79.25,9827.0,62.5393,62.5393,62.4841,62.492,9827.0
2017-05-26 11:45:00,79.25,79.26,79.23,79.26,12023.0,62.492,62.4999,62.4762,62.4999,12023.0
2017-05-26 11:50:00,79.26,79.29,79.24,79.24,21239.0,62.4999,62.5235,62.4841,62.4841,21239.0
2017-05-26 11:55:00,79.23,79.29,79.22,79.29,17053.0,62.4762,62.5235,62.4683,62.5235,17053.0
2017-05-26 12:00:00,79.29,79.31,79.28,79.3,9199.0,62.5235,62.5393,62.5156,62.5314,9199.0
2017-05-26 12:05:00,79.29,79.31,79.26,79.26,25733.0,62.5235,62.5393,62.4999,62.4999,25733.0
2017-05-26 12:10:00,79.25,79.27,79.2,79.23,26403.0,62.492,62.5077,62.4526,62.4762,26403.0
2017-05-26 12:15:00,79.22,79.24,79.18,79.21,45066.0,62.4683,62.4841,62.4368,62.4604,45066.0
2017-05-26 12:20:00,79.22,79.27,79.22,79.25,11173.0,62.4683,62.5077,62.4683,62.492,11173.0
2017-05-26 12:25:00,79.25,79.25,79.22,79.24,22529.0,62.492,62.492,62.4683,62.4841,22529.0
2017-05-26 12:30:00,79.24,79.25,79.21,79.22,16769.0,62.4841,62.492,62.4604,62.4683,16769.0
2017-05-26 12:35:00,79.23,79.24,79.2,79.2,12406.0,62.4762,62.4841,62.4526,62.4526,12406.0
2017-05-26 12:40:00,79.2,79.23,79.18,79.23,24251.0,62.4526,62.4762,62.4368,62.4762,24251.0
2017-05-26 12:45:00,79.23,79.23,79.21,79.23,6750.0,62.4762,62.4762,62.4604,62.4762,6750.0
2017-05-26 12:50:00,79.23,79.24,79.21,79.22,25788.0,62.4762,62.4841,62.4604,62.4683,25788.0
2017-05-26 12:55:00,79.22,79.22,79.17,79.19,14586.0,62.4683,62.4683,62.4289,62.4447,14586.0
2017-05-26 13:00:00,79.19,79.21,79.17,79.19,12277.0,62.4447,62.4604,62.4289,62.4447,12277.0
2017-05-26 13:05:00,79.18,79.19,79.16,79.17,11323.0,62.4368,62.4447,62.421,62.4289,11323.0
2017-05-26 13:10:00,79.17,79.17,79.12,79.14,40901.0,62.4289,62.4289,62.3895,62.4052,40901.0
2017-05-26 13:15:00,79.15,79.16,79.11,79.12,74548.0,62.4131,62.421,62.3816,62.3895,74548.0
2017-05-26 13:20:00,79.12,79.14,79.09,79.11,23647.0,62.3895,62.4052,62.3658,62.3816,23647.0
2017-05-26 13:25:00,79.11,79.11,79.08,79.1,20983.0,62.3816,62.3816,62.3579,62.3737,20983.0
2017-05-26 13:30:00,79.1,79.1,79.08,79.08,12711.0,62.3737,62.3737,62.3579,62.3579,12711.0
2017-05-26 13:35:00,79.08,79.1,79.07,79.09,23112.0,62.3579,62.3737,62.35,62.3658,23112.0
2017-05-26 13:40:00,79.09,79.11,79.08,79.09,15247.0,62.3658,62.3816,62.3579,62.3658,15247.0
2017-05-26 13:45:00,79.09,79.09,79.06,79.07,24161.0,62.3658,62.3658,62.3422,62.35,24161.0
2017-05-26 13:50:00,79.07,79.07,79.02,79.04,30597.0,62.35,62.35,62.3106,62.3264,30597.0
2017-05-26 13:55:00,79.04,79.04,78.95,78.96,32305.0,62.3264,62.3264,62.2554,62.2633,32305.0
2017-05-26 14:00:00,78.96,78.99,78.96,78.98,45569.0,62.2633,62.287,62.2633,62.2791,45569.0
2017-05-26 14:05:00,78.98,79.04,78.98,79.03,38917.0,62.2791,62.3264,62.2791,62.3185,38917.0
2017-05-26 14:10:00,79.03,79.05,79.03,79.05,37424.0,62.3185,62.3343,62.3185,62.3343,37424.0
2017-05-26 14:15:00,79.05,79.05,79.01,79.02,21820.0,62.3343,62.3343,62.3027,62.3106,21820.0
2017-05-26 14:20:00,79.02,79.05,79.02,79.03,25930.0,62.3106,62.3343,62.3106,62.3185,25930.0
2017-05-26 14:25:00,79.04,79.07,79.03,79.05,28954.0,62.3264,62.35,62.3185,62.3343,28954.0
2017-05-26 14:30:00,79.05,79.07,79.04,79.06,22476.0,62.3343,62.35,62.3264,62.3422,22476.0
2017-05-26 14:35:00,79.07,79.07,79.03,79.03,22423.0,62.35,62.35,62.3185,62.3185,22423.0
2017-05-26 14:40:00,79.03,79.05,79.02,79.02,39467.0,62.3185,62.3343,62.3106,62.3106,39467.0
2017-05-26 14:45:00,79.02,79.02,79.0,79.02,39994.0,62.3106,62.3106,62.2948,62.3106,39994.0
2017-05-26 14:50:00,79.02,79.06,79.01,79.04,40779.0,62.3106,62.3422,62.3027,62.3264,40779.0
2017-05-26 14:55:00,79.04,79.07,79.04,79.06,45804.0,62.3264,62.35,62.3264,62.3422,45804.0
2017-05-26 15:00:00,79.06,79.08,79.05,79.06,16597.0,62.3422,62.3579,62.3343,62.3422,16597.0
2017-05-26 15:05:00,79.07,79.07,78.99,79.04,40354.0,62.35,62.35,62.287,62.3264,40354.0
2017-05-26 15:10:00,79.04,79.09,79.03,79.09,18755.0,62.3264,62.3658,62.3185,62.3658,18755.0
2017-05-26 15:15:00,79.09,79.13,79.08,79.13,39823.0,62.3658,62.3974,62.3579,62.3974,39823.0
2017-05-26 15:20:00,79.12,79.17,79.12,79.15,52801.0,62.3895,62.4289,62.3895,62.4131,52801.0
2017-05-26 15:25:00,79.16,79.16,79.12,79.12,193137.0,62.421,62.421,62.3895,62.3895,193137.0
2017-05-26 15:30:00,79.12,79.12,79.06,79.09,157664.0,62.3895,62.3895,62.3422,62.3658,157664.0
2017-05-26 15:35:00,79.09,79.15,79.08,79.15,95891.0,62.3658,62.4131,62.3579,62.4131,95891.0
2017-05-26 15:40:00,79.15,79.16,79.12,79.13,115915.0,62.4131,62.421,62.3895,62.3974,115915.0
2017-05-26 15:45:00,79.13,79.19,79.12,79.19,117603.0,62.3974,62.4447,62.3895,62.4447,117603.0
2017-05-26 15:50:00,79.19,79.23,79.19,79.22,183592.0,62.4447,62.4762,62.4447,62.4683,183592.0
2017-05-26 15:55:00,79.22,79.23,79.13,79.15,528139.0,62.4683,62.4762,62.3974,62.4131,528139.0
2017-05-30 09:30:00,79.18,79.22,79.03,79.1,77957.0,62.4368,62.4683,62.3185,62.3737,77957.0
2017-05-30 09:35:00,79.12,79.3,79.09,79.21,93992.0,62.3895,62.5314,62.3658,62.4604,93992.0
2017-05-30 09:40:00,79.21,79.28,79.11,79.15,180989.0,62.4604,62.5156,62.3816,62.4131,180989.0
2017-05-30 09:45:00,79.16,79.22,79.13,79.16,196850.0,62.421,62.4683,62.3974,62.421,196850.0
2017-05-30 09:50:00,79.17,79.17,79.07,79.07,61273.0,62.4289,62.4289,62.35,62.35,61273.0
2017-05-30 09:55:00,79.06,79.12,78.97,79.0,37660.0,62.3422,62.3895,62.2712,62.2948,37660.0
2017-05-30 10:00:00,79.03,79.05,78.93,78.94,33378.0,62.3185,62.3343,62.2396,62.2475,33378.0
2017-05-30 10:05:00,78.95,78.96,78.86,78.92,72593.0,62.2554,62.2633,62.1844,62.2318,72593.0
2017-05-30 10:10:00,78.93,79.14,78.93,79.1,69244.0,62.2396,62.4052,62.2396,62.3737,69244.0
2017-05-30 10:15:00,79.1,79.1,79.0,79.04,57031.0,62.3737,62.3737,62.2948,62.3264,57031.0
2017-05-30 10:20:00,79.04,79.07,79.0,79.02,26630.0,62.3264,62.35,62.2948,62.3106,26630.0
2017-05-30 10:25:00,79.02,79.04,78.98,79.0,36913.0,62.3106,62.3264,62.2791,62.2948,36913.0
2017-05-30 10:30:00,79.01,79.15,79.01,79.12,21777.0,62.3027,62.4131,62.3027,62.3895,21777.0
2017-05-30 10:35:00,79.14,79.25,79.1,79.23,17684.0,62.4052,62.492,62.3737,62.4762,17684.0
2017-05-30 10:40:00,79.24,79.24,79.2,79.2,34219.0,62.4841,62.4841,62.4526,62.4526,34219.0
2017-05-30 10:45:00,79.21,79.23,79.17,79.2,44254.0,62.4604,62.4762,62.4289,62.4526,44254.0
2017-05-30 10:50:00,79.21,79.22,79.16,79.21,19004.0,62.4604,62.4683,62.421,62.4604,19004.0
2017-05-30 10:55:00,79.21,79.22,79.15,79.19,19100.0,62.4604,62.4683,62.4131,62.4447,19100.0
2017-05-30 11:00:00,79.19,79.2,79.15,79.16,17502.0,62.4447,62.4526,62.4131,62.421,17502.0
2017-05-30 11:05:00,79.14,79.21,79.14,79.17,41552.0,62.4052,62.4604,62.4052,62.4289,41552.0
2017-05-30 11:10:00,79.17,79.23,79.16,79.23,21740.0,62.4289,62.4762,62.421,62.4762,21740.0
2017-05-30 11:15:00,79.23,79.26,79.22,79.23,35515.0,62.4762,62.4999,62.4683,62.4762,35515.0
2017-05-30 11:20:00,79.23,79.24,79.18,79.2,14242.0,62.4762,62.4841,62.4368,62.4526,14242.0
2017-05-30 11:25:00,79.2,79.24,79.17,79.22,16841.0,62.4526,62.4841,62.4289,62.4683,16841.0
2017-05-30 11:30:00,79.23,79.24,79.18,79.22,26154.0,62.4762,62.4841,62.4368,62.4683,26154.0
2017-05-30 11:35:00,79.22,79.28,79.21,79.28,18156.0,62.4683,62.5156,62.4604,62.5156,18156.0
2017-05-30 11:40:00,79.27,79.27,79.19,79.2,13000.0,62.5077,62.5077,62.4447,62.4526,13000.0
2017-05-30 11:45:00,79.22,79.22,79.2,79.21,9016.0,62.4683,62.4683,62.4526,62.4604,9016.0
2017-05-30 11:50:00,79.21,79.22,79.19,79.21,23733.0,62.4604,62.4683,62.4447,62.4604,23733.0
2017-05-30 11:55:00,79.21,79.22,79.18,79.18,8921.0,62.4604,62.4683,62.4368,62.4368,8921.0
2017-05-30 12:00:00,79.18,79.2,79.14,79.16,14861.0,62.4368,62.4526,62.4052,62.421,14861.0
2017-05-30 12:05:00,79.15,79.16,79.11,79.12,51878.0,62.4131,62.421,62.3816,62.3895,51878.0
2017-05-30 12:10:00,79.12,79.14,79.11,79.14,28843.0,62.3895,62.4052,62.3816,62.4052,28843.0
2017-05-30 12:15:00,79.14,79.14,79.1,79.12,21394.0,62.4052,62.4052,62.3737,62.3895,21394.0
2017-05-30 12:20:00,79.12,79.16,79.11,79.15,20299.0,62.3895,62.421,62.3816,62.4131,20299.0
2017-05-30 12:25:00,79.15,79.15,79.13,79.13,5724.0,62.4131,62.4131,62.3974,62.3974,5724.0
2017-05-30 12:30:00,79.14,79.18,79.14,79.15,7846.0,62.4052,62.4368,62.4052,62.4131,7846.0
2017-05-30 12:35:00,79.15,79.16,79.13,79.14,8215.0,62.4131,62.421,62.3974,62.4052,8215.0
2017-05-30 12:40:00,79.15,79.17,79.13,79.17,18733.0,62.4131,62.4289,62.3974,62.4289,18733.0
2017-05-30 12:45:00,79.17,79.19,79.16,79.18,13129.0,62.4289,62.4447,62.421,62.4368,13129.0
2017-05-30 12:50:00,79.17,79.18,79.13,79.16,12909.0,62.4289,62.4368,62.3974,62.421,12909.0
2017-05-30 12:55:00,79.17,79.17,79.14,79.15,6172.0,62.4289,62.4289,62.4052,62.4131,6172.0
2017-05-30 13:00:00,79.17,79.23,79.17,79.21,12890.0,62.4289,62.4762,62.4289,62.4604,12890.0
2017-05-30 13:05:00,79.22,79.22,79.18,79.18,10100.0,62.4683,62.4683,62.4368,62.4368,10100.0
2017-05-30 13:10:00,79.19,79.22,79.17,79.21,16894.0,62.4447,62.4683,62.4289,62.4604,16894.0
2017-05-30 13:15:00,79.21,79.22,79.18,79.21,11419.0,62.4604,62.4683,62.4368,62.4604,11419.0
2017-05-30 13:20:00,79.21,79.21,79.16,79.18,16370.0,62.4604,62.4604,62.421,62.4368,16370.0
2017-05-30 13:25:00,79.18,79.18,79.14,79.14,16900.0,62.4368,62.4368,62.4052,62.4052,16900.0
2017-05-30 13:30:00,79.14,79.18,79.14,79.15,13246.0,62.4052,62.4368,62.4052,62.4131,13246.0
2017-05-30 13:35:00,79.16,79.16,79.13,79.15,24719.0,62.421,62.421,62.3974,62.4131,24719.0
2017-05-30 13:40:00,79.16,79.17,79.14,79.15,13368.0,62.421,62.4289,62.4052,62.4131,13368.0
2017-05-30 13:45:00,79.15,79.15,79.11,79.13,7288.0,62.4131,62.4131,62.3816,62.3974,7288.0
2017-05-30 13:50:00,79.13,79.15,79.11,79.13,10755.0,62.3974,62.4131,62.3816,62.3974,10755.0
2017-05-30 13:55:00,79.14,79.15,79.12,79.13,18102.0,62.4052,62.4131,62.3895,62.3974,18102.0
2017-05-30 14:00:00,79.13,79.16,79.11,79.13,13457.0,62.3974,62.421,62.3816,62.3974,13457.0
2017-05-30 14:05:00,79.13,79.17,79.12,79.14,19869.0,62.3974,62.4289,62.3895,62.4052,19869.0
2017-05-30 14:10:00,79.15,79.16,79.12,79.13,9331.0,62.4131,62.421,62.3895,62.3974,9331.0
2017-05-30 14:15:00,79.13,79.15,79.1,79.11,9600.0,62.3974,62.4131,62.3737,62.3816,9600.0
2017-05-30 14:20:00,79.11,79.13,79.09,79.12,9125.0,62.3816,62.3974,62.3658,62.3895,9125.0
2017-05-30 14:25:00,79.12,79.15,79.11,79.12,51059.0,62.3895,62.4131,62.3816,62.3895,51059.0
2017-05-30 14:30:00,79.11,79.12,79.1,79.12,49266.0,62.3816,62.3895,62.3737,62.3895,49266.0
2017-05-30 14:35:00,79.12,79.14,79.09,79.13,147793.0,62.3895,62.4052,62.3658,62.3974,147793.0
2017-05-30 14:40:00,79.12,79.13,79.09,79.09,17608.0,62.3895,62.3974,62.3658,62.3658,17608.0
2017-05-30 14:45:00,79.09,79.11,79.09,79.11,7454.0,62.3658,62.3816,62.3658,62.3816,7454.0
2017-05-30 14:50:00,79.12,79.13,79.09,79.11,12631.0,62.3895,62.3974,62.3658,62.3816,12631.0
2017-05-30 14:55:00,79.11,79.13,79.1,79.11,7648.0,62.3816,62.3974,62.3737,62.3816,7648.0
2017-05-30 15:00:00,79.12,79.13,79.1,79.1,15920.0,62.3895,62.3974,62.3737,62.3737,15920.0
2017-05-30 15:05:00,79.1,79.1,79.07,79.09,7500.0,62.3737,62.3737,62.35,62.3658,7500.0
2017-05-30 15:10:00,79.09,79.12,79.08,79.1,16650.0,62.3658,62.3895,62.3579,62.3737,16650.0
2017-05-30 15:15:00,79.08,79.08,79.06,79.07,26799.0,62.3579,62.3579,62.3422,62.35,26799.0
2017-05-30 15:20:00,79.07,79.07,79.04,79.05,23035.0,62.35,62.35,62.3264,62.3343,23035.0
2017-05-30 15:25:00,79.05,79.08,79.05,79.05,30233.0,62.3343,62.3579,62.3343,62.3343,30233.0
2017-05-30 15:30:00,79.05,79.07,79.03,79.05,32614.0,62.3343,62.35,62.3185,62.3343,32614.0
2017-05-30 15:35:00,79.05,79.07,79.03,79.04,42162.0,62.3343,62.35,62.3185,62.3264,42162.0
2017-05-30 15:40:00,79.04,79.05,78.99,78.99,86288.0,62.3264,62.3343,62.287,62.287,86288.0
2017-05-30 15:45:00,78.99,78.99,78.93,78.94,135106.0,62.287,62.287,62.2396,62.2475,135106.0
2017-05-30 15:50:00,78.94,78.96,78.87,78.88,97209.0,62.2475,62.2633,62.1923,62.2002,97209.0
2017-05-30 15:55:00,78.89,78.89,78.85,78.86,237076.0,62.2081,62.2081,62.1766,62.1844,237076.0
2017-05-31 09:30:00,78.99,79.22,78.85,79.15,69154.0,62.287,62.4683,62.1766,62.4131,69154.0
2017-05-31 09:35:00,79.17,79.24,79.13,79.15,50440.0,62.4289,62.4841,62.3974,62.4131,50440.0
2017-05-31 09:40:00,79.14,79.15,79.08,79.14,23740.0,62.4052,62.4131,62.3579,62.4052,23740.0
2017-05-31 09:45:00,79.15,79.19,79.02,79.03,238943.0,62.4131,62.4447,62.3106,62.3185,238943.0
2017-05-31 09:50:00,79.03,79.04,78.87,78.96,154071.0,62.3185,62.3264,62.1923,62.2633,154071.0
2017-05-31 09:55:00,78.96,79.01,78.87,78.87,69939.0,62.2633,62.3027,62.1923,62.1923,69939.0
2017-05-31 10:00:00,78.88,78.9,78.82,78.85,36063.0,62.2002,62.216,62.1529,62.1766,36063.0
2017-05-31 10:05:00,78.85,78.85,78.76,78.77,40696.0,62.1766,62.1766,62.1056,62.1135,40696.0
2017-05-31 10:10:00,78.78,78.95,78.78,78.94,117861.0,62.1214,62.2554,62.1214,62.2475,117861.0
2017-05-31 10:15:00,78.95,78.95,78.81,78.81,61564.0,62.2554,62.2554,62.145,62.145,61564.0
2017-05-31 10:20:00,78.81,78.81,78.7,78.75,131466.0,62.145,62.145,62.0583,62.0977,131466.0
2017-05-31 10:25:00,78.76,78.77,78.65,78.67,59752.0,62.1056,62.1135,62.0189,62.0346,59752.0
2017-05-31 10:30:00,78.67,78.79,78.67,78.76,91988.0,62.0346,62.1292,62.0346,62.1056,91988.0
2017-05-31 10:35:00,78.76,78.82,78.73,78.8,77045.0,62.1056,62.1529,62.0819,62.1371,77045.0
2017-05-31 10:40:00,78.81,78.86,78.81,78.84,40492.0,62.145,62.1844,62.145,62.1687,40492.0
2017-05-31 10:45:00,78.85,78.91,78.84,78.91,52548.0,62.1766,62.2239,62.1687,62.2239,52548.0
2017-05-31 10:50:00,78.91,78.91,78.8,78.81,34162.0,62.2239,62.2239,62.1371,62.145,34162.0
2017-05-31 10:55:00,78.81,78.83,78.75,78.75,28734.0,62.145,62.1608,62.0977,62.0977,28734.0
2017-05-31 11:00:00,78.76,78.8,78.75,78.76,43786.0,62.1056,62.1371,62.0977,62.1056,43786.0
2017-05-31 11:05:00,78.76,78.82,78.75,78.79,19723.0,62.1056,62.1529,62.0977,62.1292,19723.0
2017-05-31 11:10:00,78.79,78.79,78.71,78.72,27099.0,62.1292,62.1292,62.0662,62.0741,27099.0
2017-05-31 11:15:00,78.72,78.73,78.69,78.69,34003.0,62.0741,62.0819,62.0504,62.0504,34003.0
2017-05-31 11:20:00,78.69,78.73,78.67,78.67,42545.0,62.0504,62.0819,62.0346,62.0346,42545.0
2017-05-31 11:25:00,78.67,78.76,78.67,78.76,27272.0,62.0346,62.1056,62.0346,62.1056,27272.0
2017-05-31 11:30:00,78.76,78.77,78.67,78.67,98725.0,62.1056,62.1135,62.0346,62.0346,98725.0
2017-05-31 11:35:00,78.68,78.69,78.59,78.62,74940.0,62.0425,62.0504,61.9715,61.9952,74940.0
2017-05-31 11:40:00,78.62,78.69,78.59,78.69,34192.0,61.9952,62.0504,61.9715,62.0504,34192.0
2017-05-31 11:45:00,78.69,78.8,78.68,78.8,37739.0,62.0504,62.1371,62.0425,62.1371,37739.0
2017-05-31 11:50:00,78.79,78.8,78.74,78.77,41683.0,62.1292,62.1371,62.0898,62.1135,41683.0
2017-05-31 11:55:00,78.75,78.79,78.72,78.73,14738.0,62.0977,62.1292,62.0741,62.0819,14738.0
2017-05-31 12:00:00,78.73,78.75,78.71,78.74,15916.0,62.0819,62.0977,62.0662,62.0898,15916.0
2017-05-31 12:05:00,78.74,78.78,78.74,78.77,23696.0,62.0898,62.1214,62.0898,62.1135,23696.0
2017-05-31 12:10:00,78.77,78.78,78.75,78.76,25990.0,62.1135,62.1214,62.0977,62.1056,25990.0
2017-05-31 12:15:00,78.75,78.78,78.75,78.76,90069.0,62.0977,62.1214,62.0977,62.1056,90069.0
2017-05-31 12:20:00,78.75,78.78,78.72,78.78,48526.0,62.0977,62.1214,62.0741,62.1214,48526.0
2017-05-31 12:25:00,78.78,78.79,78.76,78.77,31221.0,62.1214,62.1292,62.1056,62.1135,31221.0
2017-05-31 12:30:00,78.77,78.79,78.74,78.78,21001.0,62.1135,62.1292,62.0898,62.1214,21001.0
2017-05-31 12:35:00,78.78,78.82,78.77,78.8,14496.0,62.1214,62.1529,62.1135,62.1371,14496.0
2017-05-31 12:40:00,78.81,78.88,78.8,78.87,16999.0,62.145,62.2002,62.1371,62.1923,16999.0
2017-05-31 12:45:00,78.88,78.9,78.84,78.89,24207.0,62.2002,62.216,62.1687,62.2081,24207.0
2017-05-31 12:50:00,78.88,78.88,78.81,78.84,14675.0,62.2002,62.2002,62.145,62.1687,14675.0
2017-05-31 12:55:00,78.84,78.86,78.83,78.84,6797.0,62.1687,62.1844,62.1608,62.1687,6797.0
2017-05-31 13:00:00,78.85,78.88,78.84,78.88,13080.0,62.1766,62.2002,62.1687,62.2002,13080.0
2017-05-31 13:05:00,78.89,78.95,78.88,78.94,23115.0,62.2081,62.2554,62.2002,62.2475,23115.0
2017-05-31 13:10:00,78.94,78.97,78.91,78.92,15154.0,62.2475,62.2712,62.2239,62.2318,15154.0
2017-05-31 13:15:00,78.93,78.94,78.81,78.82,25374.0,62.2396,62.2475,62.145,62.1529,25374.0
2017-05-31 13:20:00,78.82,78.82,78.78,78.82,12023.0,62.1529,62.1529,62.1214,62.1529,12023.0
2017-05-31 13:25:00,78.81,78.84,78.79,78.82,9448.0,62.145,62.1687,62.1292,62.1529,9448.0
2017-05-31 13:30:00,78.83,78.84,78.82,78.83,8446.0,62.1608,62.1687,62.1529,62.1608,8446.0
2017-05-31 13:35:00,78.83,78.86,78.81,78.85,9505.0,62.1608,62.1844,62.145,62.1766,9505.0
2017-05-31 13:40:00,78.86,78.86,78.8,78.84,13154.0,62.1844,62.1844,62.1371,62.1687,13154.0
2017-05-31 13:45:00,78.84,78.84,78.78,78.79,13154.0,62.1687,62.1687,62.1214,62.1292,13154.0
2017-05-31 13:50:00,78.79,78.8,78.77,78.78,7600.0,62.1292,62.1371,62.1135,62.1214,7600.0
2017-05-31 13:55:00,78.78,78.79,78.74,78.74,10500.0,62.1214,62.1292,62.0898,62.0898,10500.0
2017-05-31 14:00:00,78.75,78.81,78.74,78.76,24124.0,62.0977,62.145,62.0898,62.1056,24124.0
2017-05-31 14:05:00,78.75,78.76,78.73,78.75,25288.0,62.0977,62.1056,62.0819,62.0977,25288.0
2017-05-31 14:10:00,78.75,78.76,78.68,78.75,45504.0,62.0977,62.1056,62.0425,62.0977,45504.0
2017-05-31 14:15:00,78.75,78.81,78.74,78.78,32856.0,62.0977,62.145,62.0898,62.1214,32856.0
2017-05-31 14:20:00,78.79,78.82,78.78,78.79,18605.0,62.1292,62.1529,62.1214,62.1292,18605.0
2017-05-31 14:25:00,78.79,78.84,78.78,78.83,11645.0,62.1292,62.1687,62.1214,62.1608,11645.0
2017-05-31 14:30:00,78.83,78.85,78.82,78.85,18718.0,62.1608,62.1766,62.1529,62.1766,18718.0
2017-05-31 14:35:00,78.85,78.88,78.81,78.86,31727.0,62.1766,62.2002,62.145,62.1844,31727.0
2017-05-31 14:40:00,78.87,78.91,78.84,78.87,26600.0,62.1923,62.2239,62.1687,62.1923,26600.0
2017-05-31 14:45:00,78.87,78.9,78.86,78.86,16773.0,62.1923,62.216,62.1844,62.1844,16773.0
2017-05-31 14:50:00,78.86,78.87,78.81,78.86,26190.0,62.1844,62.1923,62.145,62.1844,26190.0
2017-05-31 14:55:00,78.87,78.95,78.86,78.92,30715.0,62.1923,62.2554,62.1844,62.2318,30715.0
2017-05-31 15:00:00,78.92,79.0,78.92,78.94,28418.0,62.2318,62.2948,62.2318,62.2475,28418.0
2017-05-31 15:05:00,78.94,78.96,78.87,78.88,28559.0,62.2475,62.2633,62.1923,62.2002,28559.0
2017-05-31 15:10:00,78.88,78.96,78.86,78.94,44793.0,62.2002,62.2633,62.1844,62.2475,44793.0
2017-05-31 15:15:00,78.95,78.98,78.93,78.96,39922.0,62.2554,62.2791,62.2396,62.2633,39922.0
2017-05-31 15:20:00,78.95,78.96,78.9,78.94,45169.0,62.2554,62.2633,62.216,62.2475,45169.0
2017-05-31 15:25:00,78.94,78.97,78.91,78.92,84334.0,62.2475,62.2712,62.2239,62.2318,84334.0
2017-05-31 15:30:00,78.92,78.95,78.91,78.95,82401.0,62.2318,62.2554,62.2239,62.2554,82401.0
2017-05-31 15:35:00,78.95,78.96,78.86,78.89,99964.0,62.2554,62.2633,62.1844,62.2081,99964.0
2017-05-31 15:40:00,78.88,78.93,78.84,78.89,74909.0,62.2002,62.2396,62.1687,62.2081,74909.0
2017-05-31 15:45:00,78.9,78.93,78.87,78.93,147340.0,62.216,62.2396,62.1923,62.2396,147340.0
2017-05-31 15:50:00,78.93,78.95,78.91,78.92,149661.0,62.2396,62.2554,62.2239,62.2318,149661.0
2017-05-31 15:55:00,78.92,78.94,78.82,78.84,1770467.0,62.2318,62.2475,62.1529,62.1687,1770467.0
2017-06-01 09:30:00,78.67,78.8,78.49,78.56,194720.0,62.0346,62.1371,61.8927,61.9479,194720.0
2017-06-01 09:35:00,78.57,78.73,78.54,78.63,156037.0,61.9558,62.0819,61.9321,62.0031,156037.0
2017-06-01 09:40:00,78.65,78.78,78.6,78.68,100281.0,62.0189,62.1214,61.9794,62.0425,100281.0
2017-06-01 09:45:00,78.68,78.93,78.67,78.92,88946.0,62.0425,62.2396,62.0346,62.2318,88946.0
2017-06-01 09:50:00,78.92,79.19,78.86,79.15,69051.0,62.2318,62.4447,62.1844,62.4131,69051.0
2017-06-01 09:55:00,79.16,79.16,78.9,78.9,38026.0,62.421,62.421,62.216,62.216,38026.0
2017-06-01 10:00:00,78.9,78.96,78.71,78.83,100416.0,62.216,62.2633,62.0662,62.1608,100416.0
2017-06-01 10:05:00,78.83,78.87,78.73,78.84,79550.0,62.1608,62.1923,62.0819,62.1687,79550.0
2017-06-01 10:10:00,78.83,78.95,78.83,78.88,61423.0,62.1608,62.2554,62.1608,62.2002,61423.0
2017-06-01 10:15:00,78.88,79.0,78.88,78.92,64206.0,62.2002,62.2948,62.2002,62.2318,64206.0
2017-06-01 10:20:00,78.93,79.02,78.81,78.82,46785.0,62.2396,62.3106,62.145,62.1529,46785.0
2017-06-01 10:25:00,78.83,78.84,78.75,78.77,59151.0,62.1608,62.1687,62.0977,62.1135,59151.0
2017-06-01 10:30:00,78.77,78.96,78.77,78.85,90558.0,62.1135,62.2633,62.1135,62.1766,90558.0
2017-06-01 10:35:00,78.86,78.91,78.81,78.88,40826.0,62.1844,62.2239,62.145,62.2002,40826.0
2017-06-01 10:40:00,78.88,78.93,78.87,78.91,39592.0,62.2002,62.2396,62.1923,62.2239,39592.0
2017-06-01 10:45:00,78.92,78.92,78.82,78.85,29357.0,62.2318,62.2318,62.1529,62.1766,29357.0
2017-06-01 10:50:00,78.86,78.94,78.86,78.9,41839.0,62.1844,62.2475,62.1844,62.216,41839.0
2017-06-01 10:55:00,78.91,78.93,78.86,78.86,24936.0,62.2239,62.2396,62.1844,62.1844,24936.0
2017-06-01 11:00:00,78.87,78.92,78.85,78.88,37439.0,62.1923,62.2318,62.1766,62.2002,37439.0
2017-06-01 11:05:00,78.88,78.94,78.88,78.91,62246.0,62.2002,62.2475,62.2002,62.2239,62246.0
2017-06-01 11:10:00,78.91,78.93,78.85,78.89,31873.0,62.2239,62.2396,62.1766,62.2081,31873.0
2017-06-01 11:15:00,78.9,78.9,78.77,78.81,29338.0,62.216,62.216,62.1135,62.145,29338.0
2017-06-01 11:20:00,78.82,78.89,78.79,78.81,54993.0,62.1529,62.2081,62.1292,62.145,54993.0
2017-06-01 11:25:00,78.8,78.84,78.77,78.81,44851.0,62.1371,62.1687,62.1135,62.145,44851.0
2017-06-01 11:30:00,78.81,78.87,78.78,78.82,162258.0,62.145,62.1923,62.1214,62.1529,162258.0
2017-06-01 11:35:00,78.81,78.89,78.81,78.86,42879.0,62.145,62.2081,62.145,62.1844,42879.0
2017-06-01 11:40:00,78.84,78.87,78.83,78.85,43086.0,62.1687,62.1923,62.1608,62.1766,43086.0
2017-06-01 11:45:00,78.85,78.91,78.78,78.83,37945.0,62.1766,62.2239,62.1214,62.1608,37945.0
2017-06-01 11:50:00,78.83,78.92,78.83,78.91,32800.0,62.1608,62.2318,62.1608,62.2239,32800.0
2017-06-01 11:55:00,78.91,78.93,78.89,78.91,26739.0,62.2239,62.2396,62.2081,62.2239,26739.0
2017-06-01 12:00:00,78.91,78.96,78.91,78.94,54235.0,62.2239,62.2633,62.2239,62.2475,54235.0
2017-06-01 12:05:00,78.93,78.96,78.92,78.94,15003.0,62.2396,62.2633,62.2318,62.2475,15003.0
2017-06-01 12:10:00,78.93,78.98,78.89,78.96,25396.0,62.2396,62.2791,62.2081,62.2633,25396.0
2017-06-01 12:15:00,78.96,79.01,78.94,79.0,33969.0,62.2633,62.3027,62.2475,62.2948,33969.0
2017-06-01 12:20:00,79.0,79.01,78.94,78.97,27425.0,62.2948,62.3027,62.2475,62.2712,27425.0
2017-06-01 12:25:00,78.96,78.98,78.92,78.97,27040.0,62.2633,62.2791,62.2318,62.2712,27040.0
2017-06-01 12:30:00,78.97,79.02,78.95,79.01,33882.0,62.2712,62.3106,62.2554,62.3027,33882.0
2017-06-01 12:35:00,79.01,79.04,78.99,79.04,19713.0,62.3027,62.3264,62.287,62.3264,19713.0
2017-06-01 12:40:00,79.04,79.06,79.04,79.06,11484.0,62.3264,62.3422,62.3264,62.3422,11484.0
2017-06-01 12:45:00,79.07,79.09,79.02,79.03,23495.0,62.35,62.3658,62.3106,62.3185,23495.0
2017-06-01 12:50:00,79.03,79.04,79.02,79.02,21545.0,62.3185,62.3264,62.3106,62.3106,21545.0
2017-06-01 12:55:00,79.02,79.07,79.01,79.06,24293.0,62.3106,62.35,62.3027,62.3422,24293.0
2017-06-01 13:00:00,79.06,79.1,79.06,79.1,16726.0,62.3422,62.3737,62.3422,62.3737,16726.0
2017-06-01 13:05:00,79.1,79.14,79.1,79.13,28406.0,62.3737,62.4052,62.3737,62.3974,28406.0
2017-06-01 13:10:00,79.13,79.17,79.12,79.14,41816.0,62.3974,62.4289,62.3895,62.4052,41816.0
2017-06-01 13:15:00,79.14,79.15,79.12,79.14,27017.0,62.4052,62.4131,62.3895,62.4052,27017.0
2017-06-01 13:20:00,79.15,79.16,79.1,79.11,23065.0,62.4131,62.421,62.3737,62.3816,23065.0
2017-06-01 13:25:00,79.12,79.13,79.08,79.12,16589.0,62.3895,62.3974,62.3579,62.3895,16589.0
2017-06-01 13:30:00,79.11,79.12,79.09,79.11,25048.0,62.3816,62.3895,62.3658,62.3816,25048.0
2017-06-01 13:35:00,79.11,79.15,79.1,79.15,88569.0,62.3816,62.4131,62.3737,62.4131,88569.0
2017-06-01 13:40:00,79.14,79.15,79.11,79.12,26759.0,62.4052,62.4131,62.3816,62.3895,26759.0
2017-06-01 13:45:00,79.13,79.16,79.12,79.13,12922.0,62.3974,62.421,62.3895,62.3974,12922.0
2017-06-01 13:50:00,79.14,79.17,79.14,79.16,23731.0,62.4052,62.4289,62.4052,62.421,23731.0
2017-06-01 13:55:00,79.17,79.22,79.15,79.16,48776.0,62.4289,62.4683,62.4131,62.421,48776.0
2017-06-01 14:00:00,79.16,79.2,79.16,79.18,67400.0,62.421,62.4526,62.421,62.4368,67400.0
2017-06-01 14:05:00,79.17,79.21,79.16,79.21,63406.0,62.4289,62.4604,62.421,62.4604,63406.0
2017-06-01 14:10:00,79.21,79.26,79.18,79.25,37941.0,62.4604,62.4999,62.4368,62.492,37941.0
2017-06-01 14:15:00,79.25,79.3,79.24,79.27,44367.0,62.492,62.5314,62.4841,62.5077,44367.0
2017-06-01 14:20:00,79.27,79.33,79.26,79.27,66786.0,62.5077,62.5551,62.4999,62.5077,66786.0
2017-06-01 14:25:00,79.27,79.29,79.23,79.24,29400.0,62.5077,62.5235,62.4762,62.4841,29400.0
2017-06-01 14:30:00,79.23,79.24,79.15,79.19,31346.0,62.4762,62.4841,62.4131,62.4447,31346.0
2017-06-01 14:35:00,79.2,79.22,79.17,79.21,54470.0,62.4526,62.4683,62.4289,62.4604,54470.0
2017-06-01 14:40:00,79.2,79.2,79.14,79.17,31560.0,62.4526,62.4526,62.4052,62.4289,31560.0
2017-06-01 14:45:00,79.18,79.2,79.16,79.19,26314.0,62.4368,62.4526,62.421,62.4447,26314.0
2017-06-01 14:50:00,79.19,79.19,79.13,79.14,26808.0,62.4447,62.4447,62.3974,62.4052,26808.0
2017-06-01 14:55:00,79.13,79.21,79.12,79.21,49211.0,62.3974,62.4604,62.3895,62.4604,49211.0
2017-06-01 15:00:00,79.21,79.28,79.21,79.25,66847.0,62.4604,62.5156,62.4604,62.492,66847.0
2017-06-01 15:05:00,79.26,79.3,79.26,79.29,49878.0,62.4999,62.5314,62.4999,62.5235,49878.0
2017-06-01 15:10:00,79.3,79.32,79.25,79.26,142429.0,62.5314,62.5472,62.492,62.4999,142429.0
2017-06-01 15:15:00,79.25,79.29,79.24,79.29,29802.0,62.492,62.5235,62.4841,62.5235,29802.0
2017-06-01 15:20:00,79.29,79.34,79.29,79.31,51192.0,62.5235,62.5629,62.5235,62.5393,51192.0
2017-06-01 15:25:00,79.31,79.34,79.29,79.29,92939.0,62.5393,62.5629,62.5235,62.5235,92939.0
2017-06-01 15:30:00,79.3,79.34,79.26,79.33,101111.0,62.5314,62.5629,62.4999,62.5551,101111.0
2017-06-01 15:35:00,79.33,79.34,79.29,79.29,122430.0,62.5551,62.5629,62.5235,62.5235,122430.0
2017-06-01 15:40:00,79.3,79.32,79.27,79.27,212991.0,62.5314,62.5472,62.5077,62.5077,212991.0
2017-06-01 15:45:00,79.28,79.37,79.27,79.37,246803.0,62.5156,62.5866,62.5077,62.5866,246803.0
2017-06-01 15:50:00,79.37,79.4,79.28,79.29,644342.0,62.5866,62.6103,62.5156,62.5235,644342.0
2017-06-01 15:55:00,79.29,79.34,79.2,79.26,3572993.0,62.5235,62.5629,62.4526,62.4999,3572993.0
2017-06-02 09:30:00,79.85,79.9,79.64,79.83,249440.0,62.9651,63.0045,62.7995,62.9493,249440.0
2017-06-02 09:35:00,79.83,79.94,79.79,79.84,138924.0,62.9493,63.0361,62.9178,62.9572,138924.0
2017-06-02 09:40:00,79.83,79.9,79.78,79.85,93641.0,62.9493,63.0045,62.9099,62.9651,93641.0
2017-06-02 09:45:00,79.86,79.86,79.72,79.76,65837.0,62.973,62.973,62.8626,62.8941,65837.0
2017-06-02 09:50:00,79.75,79.75,79.57,79.59,97537.0,62.8862,62.8862,62.7443,62.7601,97537.0
2017-06-02 09:55:00,79.59,79.69,79.57,79.69,40852.0,62.7601,62.8389,62.7443,62.8389,40852.0
2017-06-02 10:00:00,79.69,79.71,79.6,79.7,55961.0,62.8389,62.8547,62.768,62.8468,55961.0
2017-06-02 10:05:00,79.71,79.77,79.68,79.72,49161.0,62.8547,62.902,62.8311,62.8626,49161.0
2017-06-02 10:10:00,79.74,79.77,79.67,79.76,49848.0,62.8784,62.902,62.8232,62.8941,49848.0
2017-06-02 10:15:00,79.76,79.88,79.75,79.88,49623.0,62.8941,62.9888,62.8862,62.9888,49623.0
2017-06-02 10:20:00,79.88,79.93,79.86,79.87,61888.0,62.9888,63.0282,62.973,62.9809,61888.0
2017-06-02 10:25:00,79.87,80.02,79.86,79.98,208518.0,62.9809,63.0992,62.973,63.0676,208518.0
2017-06-02 10:30:00,79.98,80.0,79.89,79.92,104554.0,63.0676,63.0834,62.9966,63.0203,104554.0
2017-06-02 10:35:00,79.92,79.95,79.87,79.95,35232.0,63.0203,63.044,62.9809,63.044,35232.0
2017-06-02 10:40:00,79.95,79.97,79.91,79.96,30459.0,63.044,63.0597,63.0124,63.0518,30459.0
2017-06-02 10:45:00,79.96,79.99,79.89,79.9,91786.0,63.0518,63.0755,62.9966,63.0045,91786.0
2017-06-02 10:50:00,79.9,79.99,79.89,79.99,94765.0,63.0045,63.0755,62.9966,63.0755,94765.0
2017-06-02 10:55:00,79.98,79.99,79.91,79.93,61940.0,63.0676,63.0755,63.0124,63.0282,61940.0
2017-06-02 11:00:00,79.94,80.05,79.94,80.04,55702.0,63.0361,63.1228,63.0361,63.1149,55702.0
2017-06-02 11:05:00,80.03,80.05,79.97,80.02,43093.0,63.107,63.1228,63.0597,63.0992,43093.0
2017-06-02 11:10:00,80.02,80.05,79.94,79.95,43541.0,63.0992,63.1228,63.0361,63.044,43541.0
2017-06-02 11:15:00,79.95,80.03,79.94,80.01,35897.0,63.044,63.107,63.0361,63.0913,35897.0
2017-06-02 11:20:00,80.0,80.05,79.97,80.03,25963.0,63.0834,63.1228,63.0597,63.107,25963.0
2017-06-02 11:25:00,80.03,80.13,80.03,80.07,77584.0,63.107,63.1859,63.107,63.1386,77584.0
2017-06-02 11:30:00,80.07,80.12,80.06,80.1,105906.0,63.1386,63.178,63.1307,63.1622,105906.0
2017-06-02 11:35:00,80.09,80.17,80.07,80.17,74270.0,63.1544,63.2174,63.1386,63.2174,74270.0
2017-06-02 11:40:00,80.17,80.17,80.08,80.13,79232.0,63.2174,63.2174,63.1465,63.1859,79232.0
2017-06-02 11:45:00,80.14,80.15,80.11,80.11,26658.0,63.1938,63.2017,63.1701,63.1701,26658.0
2017-06-02 11:50:00,80.11,80.14,80.08,80.08,58532.0,63.1701,63.1938,63.1465,63.1465,58532.0
2017-06-02 11:55:00,80.08,80.11,80.08,80.1,30683.0,63.1465,63.1701,63.1465,63.1622,30683.0
2017-06-02 12:00:00,80.1,80.13,80.05,80.08,64595.0,63.1622,63.1859,63.1228,63.1465,64595.0
2017-06-02 12:05:00,80.08,80.08,79.99,80.0,168576.0,63.1465,63.1465,63.0755,63.0834,168576.0
2017-06-02 12:10:00,80.0,80.07,79.99,80.05,42858.0,63.0834,63.1386,63.0755,63.1228,42858.0
2017-06-02 12:15:00,80.06,80.09,80.01,80.07,71828.0,63.1307,63.1544,63.0913,63.1386,71828.0
2017-06-02 12:20:00,80.07,80.1,80.06,80.09,39513.0,63.1386,63.1622,63.1307,63.1544,39513.0
2017-06-02 12:25:00,80.1,80.11,80.07,80.11,68400.0,63.1622,63.1701,63.1386,63.1701,68400.0
2017-06-02 12:30:00,80.09,80.09,80.06,80.07,27133.0,63.1544,63.1544,63.1307,63.1386,27133.0
2017-06-02 12:35:00,80.06,80.07,80.0,80.05,45354.0,63.1307,63.1386,63.0834,63.1228,45354.0
2017-06-02 12:40:00,80.05,80.05,80.01,80.02,26798.0,63.1228,63.1228,63.0913,63.0992,26798.0
2017-06-02 12:45:00,80.02,80.06,80.01,80.05,46248.0,63.0992,63.1307,63.0913,63.1228,46248.0
2017-06-02 12:50:00,80.05,80.07,80.03,80.04,27454.0,63.1228,63.1386,63.107,63.1149,27454.0
2017-06-02 12:55:00,80.04,80.05,80.0,80.01,25783.0,63.1149,63.1228,63.0834,63.0913,25783.0
2017-06-02 13:00:00,80.0,80.05,80.0,80.0,35424.0,63.0834,63.1228,63.0834,63.0834,35424.0
2017-06-02 13:05:00,80.0,80.01,79.96,79.98,36057.0,63.0834,63.0913,63.0518,63.0676,36057.0
2017-06-02 13:10:00,79.98,79.99,79.95,79.97,30178.0,63.0676,63.0755,63.044,63.0597,30178.0
2017-06-02 13:15:00,79.97,79.97,79.93,79.95,23260.0,63.0597,63.0597,63.0282,63.044,23260.0
2017-06-02 13:20:00,79.95,79.97,79.9,79.91,26641.0,63.044,63.0597,63.0045,63.0124,26641.0
2017-06-02 13:25:00,79.91,79.95,79.91,79.91,14080.0,63.0124,63.044,63.0124,63.0124,14080.0
2017-06-02 13:30:00,79.9,79.98,79.9,79.98,20591.0,63.0045,63.0676,63.0045,63.0676,20591.0
2017-06-02 13:35:00,79.98,79.99,79.94,79.96,18100.0,63.0676,63.0755,63.0361,63.0518,18100.0
2017-06-02 13:40:00,79.95,79.98,79.94,79.97,35035.0,63.044,63.0676,63.0361,63.0597,35035.0
2017-06-02 13:45:00,79.97,79.97,79.94,79.95,18691.0,63.0597,63.0597,63.0361,63.044,18691.0
2017-06-02 13:50:00,79.95,79.97,79.93,79.94,15739.0,63.044,63.0597,63.0282,63.0361,15739.0
2017-06-02 13:55:00,79.95,79.95,79.91,79.92,16325.0,63.044,63.044,63.0124,63.0203,16325.0
2017-06-02 14:00:00,79.91,79.94,79.89,79.89,27108.0,63.0124,63.0361,62.9966,62.9966,27108.0
2017-06-02 14:05:00,79.89,79.9,79.82,79.83,49320.0,62.9966,63.0045,62.9414,62.9493,49320.0
2017-06-02 14:10:00,79.83,79.88,79.82,79.85,31320.0,62.9493,62.9888,62.9414,62.9651,31320.0
2017-06-02 14:15:00,79.85,79.85,79.81,79.83,25811.0,62.9651,62.9651,62.9336,62.9493,25811.0
2017-06-02 14:20:00,79.83,79.9,79.83,79.85,53772.0,62.9493,63.0045,62.9493,62.9651,53772.0
2017-06-02 14:25:00,79.85,79.88,79.79,79.79,47935.0,62.9651,62.9888,62.9178,62.9178,47935.0
2017-06-02 14:30:00,79.8,79.87,79.8,79.83,42261.0,62.9257,62.9809,62.9257,62.9493,42261.0
2017-06-02 14:35:00,79.83,79.86,79.82,79.83,15650.0,62.9493,62.973,62.9414,62.9493,15650.0
2017-06-02 14:40:00,79.83,79.87,79.8,79.83,20681.0,62.9493,62.9809,62.9257,62.9493,20681.0
2017-06-02 14:45:00,79.83,79.89,79.83,79.87,24928.0,62.9493,62.9966,62.9493,62.9809,24928.0
2017-06-02 14:50:00,79.86,79.89,79.81,79.82,22828.0,62.973,62.9966,62.9336,62.9414,22828.0
2017-06-02 14:55:00,79.82,79.86,79.81,79.84,25224.0,62.9414,62.973,62.9336,62.9572,25224.0
2017-06-02 15:00:00,79.84,79.88,79.82,79.86,37421.0,62.9572,62.9888,62.9414,62.973,37421.0
2017-06-02 15:05:00,79.86,79.9,79.83,79.85,102005.0,62.973,63.0045,62.9493,62.9651,102005.0
2017-06-02 15:10:00,79.85,79.87,79.83,79.86,49628.0,62.9651,62.9809,62.9493,62.973,49628.0
2017-06-02 15:15:00,79.87,79.92,79.86,79.92,39075.0,62.9809,63.0203,62.973,63.0203,39075.0
2017-06-02 15:20:00,79.92,79.98,79.92,79.98,113675.0,63.0203,63.0676,63.0203,63.0676,113675.0
2017-06-02 15:25:00,79.99,80.02,79.94,79.94,172419.0,63.0755,63.0992,63.0361,63.0361,172419.0
2017-06-02 15:30:00,79.95,80.05,79.94,80.04,65903.0,63.044,63.1228,63.0361,63.1149,65903.0
2017-06-02 15:35:00,80.03,80.06,80.02,80.03,184176.0,63.107,63.1307,63.0992,63.107,184176.0
2017-06-02 15:40:00,80.03,80.03,79.96,79.99,307937.0,63.107,63.107,63.0518,63.0755,307937.0
2017-06-02 15:45:00,79.99,80.01,79.88,79.9,416571.0,63.0755,63.0913,62.9888,63.0045,416571.0
2017-06-02 15:50:00,79.9,79.92,79.87,79.89,299728.0,63.0045,63.0203,62.9809,62.9966,299728.0
2017-06-02 15:55:00,79.9,79.97,79.89,79.95,751798.0,63.0045,63.0597,62.9966,63.044,751798.0
2017-06-05 09:30:00,79.75,79.85,79.64,79.76,58521.0,62.8862,62.9651,62.7995,62.8941,58521.0
2017-06-05 09:35:00,79.74,79.77,79.48,79.49,58539.0,62.8784,62.902,62.6733,62.6812,58539.0
2017-06-05 09:40:00,79.5,79.51,79.37,79.48,112284.0,62.6891,62.697,62.5866,62.6733,112284.0
2017-06-05 09:45:00,79.48,79.53,79.4,79.48,89865.0,62.6733,62.7128,62.6103,62.6733,89865.0
2017-06-05 09:50:00,79.48,79.57,79.47,79.53,93629.0,62.6733,62.7443,62.6655,62.7128,93629.0
2017-06-05 09:55:00,79.54,79.59,79.51,79.57,32957.0,62.7207,62.7601,62.697,62.7443,32957.0
2017-06-05 10:00:00,79.58,79.7,79.58,79.64,82036.0,62.7522,62.8468,62.7522,62.7995,82036.0
2017-06-05 10:05:00,79.65,79.78,79.64,79.71,56997.0,62.8074,62.9099,62.7995,62.8547,56997.0
2017-06-05 10:10:00,79.7,79.81,79.64,79.81,53744.0,62.8468,62.9336,62.7995,62.9336,53744.0
2017-06-05 10:15:00,79.8,79.9,79.79,79.85,159534.0,62.9257,63.0045,62.9178,62.9651,159534.0
2017-06-05 10:20:00,79.85,79.91,79.85,79.85,41456.0,62.9651,63.0124,62.9651,62.9651,41456.0
2017-06-05 10:25:00,79.84,79.86,79.8,79.86,44749.0,62.9572,62.973,62.9257,62.973,44749.0
2017-06-05 10:30:00,79.86,79.86,79.73,79.75,44675.0,62.973,62.973,62.8705,62.8862,44675.0
2017-06-05 10:35:00,79.74,79.77,79.62,79.64,53654.0,62.8784,62.902,62.7837,62.7995,53654.0
2017-06-05 10:40:00,79.64,79.65,79.58,79.63,45659.0,62.7995,62.8074,62.7522,62.7916,45659.0
2017-06-05 10:45:00,79.63,79.66,79.6,79.66,24200.0,62.7916,62.8153,62.768,62.8153,24200.0
2017-06-05 10:50:00,79.65,79.67,79.57,79.58,28583.0,62.8074,62.8232,62.7443,62.7522,28583.0
2017-06-05 10:55:00,79.57,79.6,79.54,79.54,27479.0,62.7443,62.768,62.7207,62.7207,27479.0
2017-06-05 11:00:00,79.54,79.54,79.49,79.5,32480.0,62.7207,62.7207,62.6812,62.6891,32480.0
2017-06-05 11:05:00,79.5,79.54,79.5,79.5,20666.0,62.6891,62.7207,62.6891,62.6891,20666.0
2017-06-05 11:10:00,79.5,79.59,79.48,79.58,44088.0,62.6891,62.7601,62.6733,62.7522,44088.0
2017-06-05 11:15:00,79.59,79.59,79.53,79.55,27556.0,62.7601,62.7601,62.7128,62.7285,27556.0
2017-06-05 11:20:00,79.56,79.57,79.5,79.5,20422.0,62.7364,62.7443,62.6891,62.6891,20422.0
2017-06-05 11:25:00,79.49,79.56,79.48,79.55,34014.0,62.6812,62.7364,62.6733,62.7285,34014.0
2017-06-05 11:30:00,79.55,79.56,79.52,79.56,33506.0,62.7285,62.7364,62.7049,62.7364,33506.0
2017-06-05 11:35:00,79.56,79.57,79.51,79.53,29601.0,62.7364,62.7443,62.697,62.7128,29601.0
2017-06-05 11:40:00,79.53,79.54,79.5,79.53,21967.0,62.7128,62.7207,62.6891,62.7128,21967.0
2017-06-05 11:45:00,79.52,79.55,79.5,79.51,14800.0,62.7049,62.7285,62.6891,62.697,14800.0
2017-06-05 11:50:00,79.51,79.59,79.51,79.55,18459.0,62.697,62.7601,62.697,62.7285,18459.0
2017-06-05 11:55:00,79.56,79.63,79.55,79.62,14057.0,62.7364,62.7916,62.7285,62.7837,14057.0
2017-06-05 12:00:00,79.62,79.66,79.58,79.65,33952.0,62.7837,62.8153,62.7522,62.8074,33952.0
2017-06-05 12:05:00,79.65,79.69,79.65,79.67,15275.0,62.8074,62.8389,62.8074,62.8232,15275.0
2017-06-05 12:10:00,79.68,79.68,79.66,79.68,7562.0,62.8311,62.8311,62.8153,62.8311,7562.0
2017-06-05 12:15:00,79.68,79.69,79.63,79.65,24739.0,62.8311,62.8389,62.7916,62.8074,24739.0
2017-06-05 12:20:00,79.65,79.68,79.64,79.65,11000.0,62.8074,62.8311,62.7995,62.8074,11000.0
2017-06-05 12:25:00,79.64,79.67,79.64,79.66,6614.0,62.7995,62.8232,62.7995,62.8153,6614.0
2017-06-05 12:30:00,79.66,79.68,79.65,79.67,6010.0,62.8153,62.8311,62.8074,62.8232,6010.0
2017-06-05 12:35:00,79.66,79.68,79.63,79.64,14490.0,62.8153,62.8311,62.7916,62.7995,14490.0
2017-06-05 12:40:00,79.64,79.68,79.64,79.65,7800.0,62.7995,62.8311,62.7995,62.8074,7800.0
2017-06-05 12:45:00,79.65,79.7,79.65,79.67,16914.0,62.8074,62.8468,62.8074,62.8232,16914.0
2017-06-05 12:50:00,79.67,79.67,79.62,79.63,9025.0,62.8232,62.8232,62.7837,62.7916,9025.0
2017-06-05 12:55:00,79.62,79.65,79.61,79.62,4974.0,62.7837,62.8074,62.7759,62.7837,4974.0
2017-06-05 13:00:00,79.63,79.69,79.62,79.67,8340.0,62.7916,62.8389,62.7837,62.8232,8340.0
2017-06-05 13:05:00,79.67,79.7,79.66,79.69,11541.0,62.8232,62.8468,62.8153,62.8389,11541.0
2017-06-05 13:10:00,79.69,79.73,79.68,79.72,11291.0,62.8389,62.8705,62.8311,62.8626,11291.0
2017-06-05 13:15:00,79.72,79.76,79.72,79.74,13500.0,62.8626,62.8941,62.8626,62.8784,13500.0
2017-06-05 13:20:00,79.75,79.76,79.73,79.75,13558.0,62.8862,62.8941,62.8705,62.8862,13558.0
2017-06-05 13:25:00,79.75,79.75,79.68,79.7,13947.0,62.8862,62.8862,62.8311,62.8468,13947.0
2017-06-05 13:30:00,79.7,79.7,79.64,79.69,11706.0,62.8468,62.8468,62.7995,62.8389,11706.0
2017-06-05 13:35:00,79.68,79.7,79.66,79.67,18050.0,62.8311,62.8468,62.8153,62.8232,18050.0
2017-06-05 13:40:00,79.67,79.69,79.65,79.66,15802.0,62.8232,62.8389,62.8074,62.8153,15802.0
2017-06-05 13:45:00,79.66,79.69,79.66,79.69,6943.0,62.8153,62.8389,62.8153,62.8389,6943.0
2017-06-05 13:50:00,79.68,79.7,79.66,79.67,19540.0,62.8311,62.8468,62.8153,62.8232,19540.0
2017-06-05 13:55:00,79.67,79.69,79.65,79.68,21266.0,62.8232,62.8389,62.8074,62.8311,21266.0
2017-06-05 14:00:00,79.68,79.75,79.67,79.74,16436.0,62.8311,62.8862,62.8232,62.8784,16436.0
2017-06-05 14:05:00,79.74,79.74,79.65,79.68,17413.0,62.8784,62.8784,62.8074,62.8311,17413.0
2017-06-05 14:10:00,79.68,79.73,79.66,79.72,13617.0,62.8311,62.8705,62.8153,62.8626,13617.0
2017-06-05 14:15:00,79.73,79.75,79.7,79.72,18553.0,62.8705,62.8862,62.8468,62.8626,18553.0
2017-06-05 14:20:00,79.72,79.72,79.7,79.7,6625.0,62.8626,62.8626,62.8468,62.8468,6625.0
2017-06-05 14:25:00,79.7,79.7,79.68,79.69,20700.0,62.8468,62.8468,62.8311,62.8389,20700.0
2017-06-05 14:30:00,79.69,79.71,79.67,79.68,14826.0,62.8389,62.8547,62.8232,62.8311,14826.0
2017-06-05 14:35:00,79.67,79.68,79.63,79.66,19248.0,62.8232,62.8311,62.7916,62.8153,19248.0
2017-06-05 14:40:00,79.66,79.7,79.63,79.7,18494.0,62.8153,62.8468,62.7916,62.8468,18494.0
2017-06-05 14:45:00,79.69,79.69,79.63,79.64,16795.0,62.8389,62.8389,62.7916,62.7995,16795.0
2017-06-05 14:50:00,79.64,79.67,79.63,79.67,62482.0,62.7995,62.8232,62.7916,62.8232,62482.0
2017-06-05 14:55:00,79.67,79.69,79.62,79.66,102406.0,62.8232,62.8389,62.7837,62.8153,102406.0
2017-06-05 15:00:00,79.66,79.71,79.64,79.71,27906.0,62.8153,62.8547,62.7995,62.8547,27906.0
2017-06-05 15:05:00,79.71,79.73,79.67,79.67,34073.0,62.8547,62.8705,62.8232,62.8232,34073.0
2017-06-05 15:10:00,79.66,79.71,79.64,79.67,41182.0,62.8153,62.8547,62.7995,62.8232,41182.0
2017-06-05 15:15:00,79.67,79.69,79.65,79.66,30222.0,62.8232,62.8389,62.8074,62.8153,30222.0
2017-06-05 15:20:00,79.66,79.72,79.65,79.71,31627.0,62.8153,62.8626,62.8074,62.8547,31627.0
2017-06-05 15:25:00,79.71,79.73,79.68,79.71,52754.0,62.8547,62.8705,62.8311,62.8547,52754.0
2017-06-05 15:30:00,79.71,79.75,79.71,79.71,67961.0,62.8547,62.8862,62.8547,62.8547,67961.0
2017-06-05 15:35:00,79.71,79.76,79.71,79.74,75563.0,62.8547,62.8941,62.8547,62.8784,75563.0
2017-06-05 15:40:00,79.74,79.76,79.71,79.74,216466.0,62.8784,62.8941,62.8547,62.8784,216466.0
2017-06-05 15:45:00,79.74,79.74,79.66,79.66,265766.0,62.8784,62.8784,62.8153,62.8153,265766.0
2017-06-05 15:50:00,79.66,79.66,79.6,79.61,260266.0,62.8153,62.8153,62.768,62.7759,260266.0
2017-06-05 15:55:00,79.61,79.67,79.6,79.67,1347742.0,62.7759,62.8232,62.768,62.8232,1347742.0
2017-06-06 09:30:00,79.64,79.64,79.22,79.3,192718.0,62.7995,62.7995,62.4683,62.5314,192718.0
2017-06-06 09:35:00,79.29,79.39,79.28,79.31,82367.0,62.5235,62.6024,62.5156,62.5393,82367.0
2017-06-06 09:40:00,79.31,79.41,79.27,79.35,66521.0,62.5393,62.6181,62.5077,62.5708,66521.0
2017-06-06 09:45:00,79.35,79.39,79.29,79.31,42709.0,62.5708,62.6024,62.5235,62.5393,42709.0
2017-06-06 09:50:00,79.32,79.46,79.32,79.4,35963.0,62.5472,62.6576,62.5472,62.6103,35963.0
2017-06-06 09:55:00,79.4,79.49,79.36,79.41,60247.0,62.6103,62.6812,62.5787,62.6181,60247.0
2017-06-06 10:00:00,79.4,79.45,79.31,79.35,40460.0,62.6103,62.6497,62.5393,62.5708,40460.0
2017-06-06 10:05:00,79.34,79.37,79.29,79.33,39474.0,62.5629,62.5866,62.5235,62.5551,39474.0
2017-06-06 10:10:00,79.34,79.41,79.33,79.37,64258.0,62.5629,62.6181,62.5551,62.5866,64258.0
2017-06-06 10:15:00,79.38,79.44,79.31,79.31,27925.0,62.5945,62.6418,62.5393,62.5393,27925.0
2017-06-06 10:20:00,79.31,79.34,79.25,79.27,15430.0,62.5393,62.5629,62.492,62.5077,15430.0
2017-06-06 10:25:00,79.27,79.32,79.25,79.26,36520.0,62.5077,62.5472,62.492,62.4999,36520.0
2017-06-06 10:30:00,79.27,79.31,79.24,79.27,37955.0,62.5077,62.5393,62.4841,62.5077,37955.0
2017-06-06 10:35:00,79.27,79.31,79.24,79.24,68018.0,62.5077,62.5393,62.4841,62.4841,68018.0
2017-06-06 10:40:00,79.25,79.29,79.22,79.22,33310.0,62.492,62.5235,62.4683,62.4683,33310.0
2017-06-06 10:45:00,79.22,79.23,79.19,79.23,13691.0,62.4683,62.4762,62.4447,62.4762,13691.0
2017-06-06 10:50:00,79.24,79.28,79.21,79.24,52464.0,62.4841,62.5156,62.4604,62.4841,52464.0
2017-06-06 10:55:00,79.24,79.25,79.19,79.24,23988.0,62.4841,62.492,62.4447,62.4841,23988.0
2017-06-06 11:00:00,79.25,79.29,79.22,79.26,50177.0,62.492,62.5235,62.4683,62.4999,50177.0
2017-06-06 11:05:00,79.27,79.28,79.22,79.28,19827.0,62.5077,62.5156,62.4683,62.5156,19827.0
2017-06-06 11:10:00,79.27,79.31,79.24,79.3,64009.0,62.5077,62.5393,62.4841,62.5314,64009.0
2017-06-06 11:15:00,79.3,79.32,79.28,79.31,16582.0,62.5314,62.5472,62.5156,62.5393,16582.0
2017-06-06 11:20:00,79.31,79.34,79.28,79.3,14444.0,62.5393,62.5629,62.5156,62.5314,14444.0
2017-06-06 11:25:00,79.3,79.33,79.28,79.31,29761.0,62.5314,62.5551,62.5156,62.5393,29761.0
2017-06-06 11:30:00,79.32,79.4,79.32,79.4,24076.0,62.5472,62.6103,62.5472,62.6103,24076.0
2017-06-06 11:35:00,79.4,79.46,79.26,79.44,48813.0,62.6103,62.6576,62.4999,62.6418,48813.0
2017-06-06 11:40:00,79.45,79.5,79.43,79.47,27882.0,62.6497,62.6891,62.6339,62.6655,27882.0
2017-06-06 11:45:00,79.47,79.51,79.46,79.48,15500.0,62.6655,62.697,62.6576,62.6733,15500.0
2017-06-06 11:50:00,79.48,79.52,79.47,79.51,13484.0,62.6733,62.7049,62.6655,62.697,13484.0
2017-06-06 11:55:00,79.51,79.53,79.49,79.53,13089.0,62.697,62.7128,62.6812,62.7128,13089.0
2017-06-06 12:00:00,79.52,79.52,79.48,79.5,14305.0,62.7049,62.7049,62.6733,62.6891,14305.0
2017-06-06 12:05:00,79.49,79.5,79.46,79.5,17907.0,62.6812,62.6891,62.6576,62.6891,17907.0
2017-06-06 12:10:00,79.5,79.5,79.45,79.48,17375.0,62.6891,62.6891,62.6497,62.6733,17375.0
2017-06-06 12:15:00,79.48,79.49,79.44,79.44,21303.0,62.6733,62.6812,62.6418,62.6418,21303.0
2017-06-06 12:20:00,79.44,79.47,79.41,79.45,19221.0,62.6418,62.6655,62.6181,62.6497,19221.0
2017-06-06 12:25:00,79.44,79.45,79.4,79.44,29791.0,62.6418,62.6497,62.6103,62.6418,29791.0
2017-06-06 12:30:00,79.43,79.46,79.42,79.43,25000.0,62.6339,62.6576,62.626,62.6339,25000.0
2017-06-06 12:35:00,79.43,79.45,79.42,79.44,11200.0,62.6339,62.6497,62.626,62.6418,11200.0
2017-06-06 12:40:00,79.43,79.45,79.41,79.43,16488.0,62.6339,62.6497,62.6181,62.6339,16488.0
2017-06-06 12:45:00,79.44,79.47,79.42,79.44,42008.0,62.6418,62.6655,62.626,62.6418,42008.0
2017-06-06 12:50:00,79.44,79.47,79.44,79.46,10657.0,62.6418,62.6655,62.6418,62.6576,10657.0
2017-06-06 12:55:00,79.47,79.48,79.41,79.42,15473.0,62.6655,62.6733,62.6181,62.626,15473.0
2017-06-06 13:00:00,79.43,79.49,79.42,79.49,16613.0,62.6339,62.6812,62.626,62.6812,16613.0
2017-06-06 13:05:00,79.49,79.49,79.46,79.48,14229.0,62.6812,62.6812,62.6576,62.6733,14229.0
2017-06-06 13:10:00,79.49,79.49,79.43,79.45,19961.0,62.6812,62.6812,62.6339,62.6497,19961.0
2017-06-06 13:15:00,79.45,79.47,79.41,79.41,14809.0,62.6497,62.6655,62.6181,62.6181,14809.0
2017-06-06 13:20:00,79.42,79.46,79.38,79.39,16086.0,62.626,62.6576,62.5945,62.6024,16086.0
2017-06-06 13:25:00,79.39,79.42,79.37,79.42,16104.0,62.6024,62.626,62.5866,62.626,16104.0
2017-06-06 13:30:00,79.41,79.41,79.34,79.35,32867.0,62.6181,62.6181,62.5629,62.5708,32867.0
2017-06-06 13:35:00,79.35,79.36,79.33,79.33,11961.0,62.5708,62.5787,62.5551,62.5551,11961.0
2017-06-06 13:40:00,79.34,79.37,79.31,79.33,19657.0,62.5629,62.5866,62.5393,62.5551,19657.0
2017-06-06 13:45:00,79.33,79.37,79.33,79.37,9898.0,62.5551,62.5866,62.5551,62.5866,9898.0
2017-06-06 13:50:00,79.37,79.39,79.35,79.37,53941.0,62.5866,62.6024,62.5708,62.5866,53941.0
2017-06-06 13:55:00,79.36,79.39,79.33,79.39,15880.0,62.5787,62.6024,62.5551,62.6024,15880.0
2017-06-06 14:00:00,79.39,79.44,79.38,79.39,42144.0,62.6024,62.6418,62.5945,62.6024,42144.0
2017-06-06 14:05:00,79.4,79.43,79.36,79.36,17848.0,62.6103,62.6339,62.5787,62.5787,17848.0
2017-06-06 14:10:00,79.37,79.46,79.36,79.46,24066.0,62.5866,62.6576,62.5787,62.6576,24066.0
2017-06-06 14:15:00,79.45,79.49,79.44,79.47,13487.0,62.6497,62.6812,62.6418,62.6655,13487.0
2017-06-06 14:20:00,79.47,79.47,79.41,79.43,19488.0,62.6655,62.6655,62.6181,62.6339,19488.0
2017-06-06 14:25:00,79.43,79.45,79.4,79.44,21519.0,62.6339,62.6497,62.6103,62.6418,21519.0
2017-06-06 14:30:00,79.45,79.48,79.42,79.45,25867.0,62.6497,62.6733,62.626,62.6497,25867.0
2017-06-06 14:35:00,79.45,79.48,79.44,79.46,27524.0,62.6497,62.6733,62.6418,62.6576,27524.0
2017-06-06 14:40:00,79.46,79.49,79.45,79.48,12507.0,62.6576,62.6812,62.6497,62.6733,12507.0
2017-06-06 14:45:00,79.47,79.53,79.45,79.52,25413.0,62.6655,62.7128,62.6497,62.7049,25413.0
2017-06-06 14:50:00,79.51,79.54,79.5,79.54,15680.0,62.697,62.7207,62.6891,62.7207,15680.0
2017-06-06 14:55:00,79.54,79.56,79.52,79.55,38837.0,62.7207,62.7364,62.7049,62.7285,38837.0
2017-06-06 15:00:00,79.55,79.58,79.54,79.58,44334.0,62.7285,62.7522,62.7207,62.7522,44334.0
2017-06-06 15:05:00,79.58,79.63,79.57,79.63,39236.0,62.7522,62.7916,62.7443,62.7916,39236.0
2017-06-06 15:10:00,79.63,79.63,79.59,79.62,93621.0,62.7916,62.7916,62.7601,62.7837,93621.0
2017-06-06 15:15:00,79.61,79.64,79.58,79.58,37703.0,62.7759,62.7995,62.7522,62.7522,37703.0
2017-06-06 15:20:00,79.59,79.61,79.54,79.54,53313.0,62.7601,62.7759,62.7207,62.7207,53313.0
2017-06-06 15:25:00,79.55,79.57,79.49,79.5,74169.0,62.7285,62.7443,62.6812,62.6891,74169.0
2017-06-06 15:30:00,79.49,79.5,79.42,79.45,156317.0,62.6812,62.6891,62.626,62.6497,156317.0
2017-06-06 15:35:00,79.45,79.46,79.41,79.41,360257.0,62.6497,62.6576,62.6181,62.6181,360257.0
2017-06-06 15:40:00,79.41,79.42,79.38,79.39,118484.0,62.6181,62.626,62.5945,62.6024,118484.0
2017-06-06 15:45:00,79.38,79.39,79.33,79.33,146191.0,62.5945,62.6024,62.5551,62.5551,146191.0
2017-06-06 15:50:00,79.33,79.34,79.23,79.25,294968.0,62.5551,62.5629,62.4762,62.492,294968.0
2017-06-06 15:55:00,79.24,79.3,79.22,79.28,781706.0,62.4841,62.5314,62.4683,62.5156,781706.0
2017-06-07 09:30:00,79.27,79.35,79.23,79.34,44451.0,62.5077,62.5708,62.4762,62.5629,44451.0
2017-06-07 09:35:00,79.36,79.57,79.28,79.56,104108.0,62.5787,62.7443,62.5156,62.7364,104108.0
2017-06-07 09:40:00,79.55,79.56,79.32,79.38,94368.0,62.7285,62.7364,62.5472,62.5945,94368.0
2017-06-07 09:45:00,79.39,79.48,79.36,79.39,80449.0,62.6024,62.6733,62.5787,62.6024,80449.0
2017-06-07 09:50:00,79.4,79.49,79.37,79.45,51489.0,62.6103,62.6812,62.5866,62.6497,51489.0
2017-06-07 09:55:00,79.45,79.55,79.44,79.54,64321.0,62.6497,62.7285,62.6418,62.7207,64321.0
2017-06-07 10:00:00,79.54,79.58,79.45,79.5,47021.0,62.7207,62.7522,62.6497,62.6891,47021.0
2017-06-07 10:05:00,79.5,79.5,79.38,79.41,85050.0,62.6891,62.6891,62.5945,62.6181,85050.0
2017-06-07 10:10:00,79.41,79.54,79.41,79.51,55897.0,62.6181,62.7207,62.6181,62.697,55897.0
2017-06-07 10:15:00,79.5,79.53,79.47,79.51,30402.0,62.6891,62.7128,62.6655,62.697,30402.0
2017-06-07 10:20:00,79.52,79.55,79.49,79.5,51305.0,62.7049,62.7285,62.6812,62.6891,51305.0
2017-06-07 10:25:00,79.49,79.51,79.44,79.48,59157.0,62.6812,62.697,62.6418,62.6733,59157.0
2017-06-07 10:30:00,79.46,79.46,79.38,79.43,50813.0,62.6576,62.6576,62.5945,62.6339,50813.0
2017-06-07 10:35:00,79.42,79.47,79.36,79.38,29734.0,62.626,62.6655,62.5787,62.5945,29734.0
2017-06-07 10:40:00,79.37,79.43,79.36,79.43,22165.0,62.5866,62.6339,62.5787,62.6339,22165.0
2017-06-07 10:45:00,79.43,79.43,79.35,79.37,29790.0,62.6339,62.6339,62.5708,62.5866,29790.0
2017-06-07 10:50:00,79.36,79.44,79.34,79.44,16487.0,62.5787,62.6418,62.5629,62.6418,16487.0
2017-06-07 10:55:00,79.43,79.51,79.41,79.51,23837.0,62.6339,62.697,62.6181,62.697,23837.0
2017-06-07 11:00:00,79.49,79.51,79.44,79.51,41248.0,62.6812,62.697,62.6418,62.697,41248.0
2017-06-07 11:05:00,79.51,79.54,79.49,79.51,24868.0,62.697,62.7207,62.6812,62.697,24868.0
2017-06-07 11:10:00,79.53,79.6,79.53,79.58,35398.0,62.7128,62.768,62.7128,62.7522,35398.0
2017-06-07 11:15:00,79.58,79.63,79.55,79.63,35459.0,62.7522,62.7916,62.7285,62.7916,35459.0
2017-06-07 11:20:00,79.62,79.62,79.58,79.59,24202.0,62.7837,62.7837,62.7522,62.7601,24202.0
2017-06-07 11:25:00,79.6,79.61,79.55,79.55,40955.0,62.768,62.7759,62.7285,62.7285,40955.0
2017-06-07 11:30:00,79.56,79.61,79.56,79.57,23433.0,62.7364,62.7759,62.7364,62.7443,23433.0
2017-06-07 11:35:00,79.57,79.62,79.54,79.56,88940.0,62.7443,62.7837,62.7207,62.7364,88940.0
2017-06-07 11:40:00,79.54,79.55,79.49,79.54,37415.0,62.7207,62.7285,62.6812,62.7207,37415.0
2017-06-07 11:45:00,79.54,79.59,79.52,79.52,50637.0,62.7207,62.7601,62.7049,62.7049,50637.0
2017-06-07 11:50:00,79.53,79.54,79.47,79.48,44441.0,62.7128,62.7207,62.6655,62.6733,44441.0
2017-06-07 11:55:00,79.47,79.49,79.44,79.48,33196.0,62.6655,62.6812,62.6418,62.6733,33196.0
2017-06-07 12:00:00,79.48,79.49,79.44,79.45,45034.0,62.6733,62.6812,62.6418,62.6497,45034.0
2017-06-07 12:05:00,79.45,79.5,79.44,79.48,39827.0,62.6497,62.6891,62.6418,62.6733,39827.0
2017-06-07 12:10:00,79.48,79.54,79.47,79.54,31607.0,62.6733,62.7207,62.6655,62.7207,31607.0
2017-06-07 12:15:00,79.54,79.58,79.51,79.55,75797.0,62.7207,62.7522,62.697,62.7285,75797.0
2017-06-07 12:20:00,79.55,79.61,79.55,79.57,40192.0,62.7285,62.7759,62.7285,62.7443,40192.0
2017-06-07 12:25:00,79.57,79.59,79.55,79.56,17494.0,62.7443,62.7601,62.7285,62.7364,17494.0
2017-06-07 12:30:00,79.56,79.58,79.55,79.55,39361.0,62.7364,62.7522,62.7285,62.7285,39361.0
2017-06-07 12:35:00,79.56,79.59,79.54,79.59,31302.0,62.7364,62.7601,62.7207,62.7601,31302.0
2017-06-07 12:40:00,79.59,79.59,79.56,79.59,16173.0,62.7601,62.7601,62.7364,62.7601,16173.0
2017-06-07 12:45:00,79.59,79.59,79.53,79.57,19693.0,62.7601,62.7601,62.7128,62.7443,19693.0
2017-06-07 12:50:00,79.57,79.58,79.51,79.52,31400.0,62.7443,62.7522,62.697,62.7049,31400.0
2017-06-07 12:55:00,79.53,79.57,79.52,79.56,10512.0,62.7128,62.7443,62.7049,62.7364,10512.0
2017-06-07 13:00:00,79.56,79.58,79.52,79.58,16550.0,62.7364,62.7522,62.7049,62.7522,16550.0
2017-06-07 13:05:00,79.58,79.6,79.57,79.59,14874.0,62.7522,62.768,62.7443,62.7601,14874.0
2017-06-07 13:10:00,79.58,79.61,79.58,79.59,10821.0,62.7522,62.7759,62.7522,62.7601,10821.0
2017-06-07 13:15:00,79.58,79.62,79.57,79.58,42866.0,62.7522,62.7837,62.7443,62.7522,42866.0
2017-06-07 13:20:00,79.58,79.59,79.52,79.58,31587.0,62.7522,62.7601,62.7049,62.7522,31587.0
2017-06-07 13:25:00,79.58,79.6,79.55,79.57,19280.0,62.7522,62.768,62.7285,62.7443,19280.0
2017-06-07 13:30:00,79.57,79.58,79.54,79.57,43806.0,62.7443,62.7522,62.7207,62.7443,43806.0
2017-06-07 13:35:00,79.57,79.59,79.56,79.56,18378.0,62.7443,62.7601,62.7364,62.7364,18378.0
2017-06-07 13:40:00,79.57,79.65,79.57,79.65,19075.0,62.7443,62.8074,62.7443,62.8074,19075.0
2017-06-07 13:45:00,79.66,79.7,79.64,79.69,22252.0,62.8153,62.8468,62.7995,62.8389,22252.0
2017-06-07 13:50:00,79.69,79.73,79.67,79.72,12079.0,62.8389,62.8705,62.8232,62.8626,12079.0
2017-06-07 13:55:00,79.72,79.74,79.69,79.7,55070.0,62.8626,62.8784,62.8389,62.8468,55070.0
2017-06-07 14:00:00,79.69,79.71,79.61,79.63,26352.0,62.8389,62.8547,62.7759,62.7916,26352.0
2017-06-07 14:05:00,79.63,79.64,79.57,79.58,62021.0,62.7916,62.7995,62.7443,62.7522,62021.0
2017-06-07 14:10:00,79.58,79.6,79.56,79.58,48784.0,62.7522,62.768,62.7364,62.7522,48784.0
2017-06-07 14:15:00,79.59,79.62,79.58,79.62,93982.0,62.7601,62.7837,62.7522,62.7837,93982.0
2017-06-07 14:20:00,79.62,79.63,79.58,79.6,42882.0,62.7837,62.7916,62.7522,62.768,42882.0
2017-06-07 14:25:00,79.61,79.62,79.59,79.61,15965.0,62.7759,62.7837,62.7601,62.7759,15965.0
2017-06-07 14:30:00,79.62,79.69,79.62,79.66,26890.0,62.7837,62.8389,62.7837,62.8153,26890.0
2017-06-07 14:35:00,79.66,79.66,79.63,79.66,16045.0,62.8153,62.8153,62.7916,62.8153,16045.0
2017-06-07 14:40:00,79.65,79.67,79.61,79.62,25763.0,62.8074,62.8232,62.7759,62.7837,25763.0
2017-06-07 14:45:00,79.62,79.7,79.61,79.68,30345.0,62.7837,62.8468,62.7759,62.8311,30345.0
2017-06-07 14:50:00,79.68,79.69,79.63,79.63,30466.0,62.8311,62.8389,62.7916,62.7916,30466.0
2017-06-07 14:55:00,79.63,79.65,79.61,79.64,21611.0,62.7916,62.8074,62.7759,62.7995,21611.0
2017-06-07 15:00:00,79.64,79.66,79.63,79.66,33464.0,62.7995,62.8153,62.7916,62.8153,33464.0
2017-06-07 15:05:00,79.65,79.69,79.64,79.67,51170.0,62.8074,62.8389,62.7995,62.8232,51170.0
2017-06-07 15:10:00,79.67,79.68,79.62,79.68,41703.0,62.8232,62.8311,62.7837,62.8311,41703.0
2017-06-07 15:15:00,79.67,79.68,79.62,79.62,32448.0,62.8232,62.8311,62.7837,62.7837,32448.0
2017-06-07 15:20:00,79.62,79.65,79.62,79.64,53769.0,62.7837,62.8074,62.7837,62.7995,53769.0
2017-06-07 15:25:00,79.64,79.65,79.62,79.65,92525.0,62.7995,62.8074,62.7837,62.8074,92525.0
2017-06-07 15:30:00,79.65,79.65,79.59,79.59,85602.0,62.8074,62.8074,62.7601,62.7601,85602.0
2017-06-07 15:35:00,79.59,79.62,79.57,79.57,78815.0,62.7601,62.7837,62.7443,62.7443,78815.0
2017-06-07 15:40:00,79.57,79.65,79.57,79.65,78607.0,62.7443,62.8074,62.7443,62.8074,78607.0
2017-06-07 15:45:00,79.64,79.69,79.64,79.68,253614.0,62.7995,62.8389,62.7995,62.8311,253614.0
2017-06-07 15:50:00,79.67,79.68,79.6,79.61,167132.0,62.8232,62.8311,62.768,62.7759,167132.0
2017-06-07 15:55:00,79.61,79.66,79.6,79.64,336443.0,62.7759,62.8153,62.768,62.7995,336443.0
2017-06-08 09:30:00,79.63,79.73,79.49,79.55,80030.0,62.7916,62.8705,62.6812,62.7285,80030.0
2017-06-08 09:35:00,79.52,79.52,79.31,79.36,92701.0,62.7049,62.7049,62.5393,62.5787,92701.0
2017-06-08 09:40:00,79.36,79.36,79.31,79.34,265073.0,62.5787,62.5787,62.5393,62.5629,265073.0
2017-06-08 09:45:00,79.35,79.36,79.13,79.14,293866.0,62.5708,62.5787,62.3974,62.4052,293866.0
2017-06-08 09:50:00,79.14,79.14,79.06,79.09,118049.0,62.4052,62.4052,62.3422,62.3658,118049.0
2017-06-08 09:55:00,79.09,79.11,79.04,79.09,155624.0,62.3658,62.3816,62.3264,62.3658,155624.0
2017-06-08 10:00:00,79.09,79.09,79.02,79.04,135634.0,62.3658,62.3658,62.3106,62.3264,135634.0
2017-06-08 10:05:00,79.05,79.12,79.0,79.05,211744.0,62.3343,62.3895,62.2948,62.3343,211744.0
2017-06-08 10:10:00,79.06,79.08,78.96,79.04,52395.0,62.3422,62.3579,62.2633,62.3264,52395.0
2017-06-08 10:15:00,79.03,79.06,78.95,79.0,44099.0,62.3185,62.3422,62.2554,62.2948,44099.0
2017-06-08 10:20:00,78.99,79.01,78.87,78.89,47543.0,62.287,62.3027,62.1923,62.2081,47543.0
2017-06-08 10:25:00,78.87,78.87,78.78,78.81,61131.0,62.1923,62.1923,62.1214,62.145,61131.0
2017-06-08 10:30:00,78.8,78.96,78.8,78.95,139143.0,62.1371,62.2633,62.1371,62.2554,139143.0
2017-06-08 10:35:00,78.95,78.98,78.89,78.96,27300.0,62.2554,62.2791,62.2081,62.2633,27300.0
2017-06-08 10:40:00,78.96,79.0,78.91,79.0,39799.0,62.2633,62.2948,62.2239,62.2948,39799.0
2017-06-08 10:45:00,78.99,79.03,78.92,78.95,28100.0,62.287,62.3185,62.2318,62.2554,28100.0
2017-06-08 10:50:00,78.95,78.97,78.91,78.93,25335.0,62.2554,62.2712,62.2239,62.2396,25335.0
2017-06-08 10:55:00,78.94,78.96,78.89,78.95,16296.0,62.2475,62.2633,62.2081,62.2554,16296.0
2017-06-08 11:00:00,78.95,78.98,78.92,78.97,16714.0,62.2554,62.2791,62.2318,62.2712,16714.0
2017-06-08 11:05:00,78.97,79.05,78.97,79.05,41811.0,62.2712,62.3343,62.2712,62.3343,41811.0
2017-06-08 11:10:00,79.06,79.14,79.06,79.06,14309.0,62.3422,62.4052,62.3422,62.3422,14309.0
2017-06-08 11:15:00,79.06,79.08,79.0,79.01,44094.0,62.3422,62.3579,62.2948,62.3027,44094.0
2017-06-08 11:20:00,79.01,79.02,78.93,78.93,57786.0,62.3027,62.3106,62.2396,62.2396,57786.0
2017-06-08 11:25:00,78.93,78.99,78.93,78.99,21221.0,62.2396,62.287,62.2396,62.287,21221.0
2017-06-08 11:30:00,78.99,79.02,78.96,79.01,80162.0,62.287,62.3106,62.2633,62.3027,80162.0
2017-06-08 11:35:00,79.0,79.08,78.97,79.08,95793.0,62.2948,62.3579,62.2712,62.3579,95793.0
2017-06-08 11:40:00,79.08,79.19,79.07,79.18,146922.0,62.3579,62.4447,62.35,62.4368,146922.0
2017-06-08 11:45:00,79.18,79.21,79.17,79.21,35855.0,62.4368,62.4604,62.4289,62.4604,35855.0
2017-06-08 11:50:00,79.21,79.22,79.12,79.15,31860.0,62.4604,62.4683,62.3895,62.4131,31860.0
2017-06-08 11:55:00,79.16,79.22,79.15,79.2,11140.0,62.421,62.4683,62.4131,62.4526,11140.0
2017-06-08 12:00:00,79.2,79.25,79.2,79.25,16956.0,62.4526,62.492,62.4526,62.492,16956.0
2017-06-08 12:05:00,79.26,79.34,79.26,79.31,184389.0,62.4999,62.5629,62.4999,62.5393,184389.0
2017-06-08 12:10:00,79.32,79.34,79.29,79.33,47545.0,62.5472,62.5629,62.5235,62.5551,47545.0
2017-06-08 12:15:00,79.33,79.41,79.33,79.4,46785.0,62.5551,62.6181,62.5551,62.6103,46785.0
2017-06-08 12:20:00,79.39,79.41,79.37,79.38,16415.0,62.6024,62.6181,62.5866,62.5945,16415.0
2017-06-08 12:25:00,79.39,79.44,79.38,79.43,30432.0,62.6024,62.6418,62.5945,62.6339,30432.0
2017-06-08 12:30:00,79.42,79.48,79.41,79.46,33306.0,62.626,62.6733,62.6181,62.6576,33306.0
2017-06-08 12:35:00,79.47,79.49,79.4,79.43,99832.0,62.6655,62.6812,62.6103,62.6339,99832.0
2017-06-08 12:40:00,79.44,79.46,79.43,79.45,31435.0,62.6418,62.6576,62.6339,62.6497,31435.0
2017-06-08 12:45:00,79.45,79.47,79.41,79.46,35372.0,62.6497,62.6655,62.6181,62.6576,35372.0
2017-06-08 12:50:00,79.46,79.47,79.42,79.45,35000.0,62.6576,62.6655,62.626,62.6497,35000.0
2017-06-08 12:55:00,79.45,79.45,79.38,79.42,43062.0,62.6497,62.6497,62.5945,62.626,43062.0
2017-06-08 13:00:00,79.41,79.43,79.4,79.43,18882.0,62.6181,62.6339,62.6103,62.6339,18882.0
2017-06-08 13:05:00,79.44,79.44,79.38,79.39,71438.0,62.6418,62.6418,62.5945,62.6024,71438.0
2017-06-08 13:10:00,79.39,79.42,79.37,79.38,20203.0,62.6024,62.626,62.5866,62.5945,20203.0
2017-06-08 13:15:00,79.38,79.39,79.35,79.38,65226.0,62.5945,62.6024,62.5708,62.5945,65226.0
2017-06-08 13:20:00,79.37,79.37,79.28,79.28,54559.0,62.5866,62.5866,62.5156,62.5156,54559.0
2017-06-08 13:25:00,79.27,79.31,79.24,79.27,26941.0,62.5077,62.5393,62.4841,62.5077,26941.0
2017-06-08 13:30:00,79.28,79.33,79.27,79.3,14280.0,62.5156,62.5551,62.5077,62.5314,14280.0
2017-06-08 13:35:00,79.3,79.32,79.27,79.27,21638.0,62.5314,62.5472,62.5077,62.5077,21638.0
2017-06-08 13:40:00,79.27,79.35,79.26,79.35,31363.0,62.5077,62.5708,62.4999,62.5708,31363.0
2017-06-08 13:45:00,79.36,79.42,79.36,79.4,30597.0,62.5787,62.626,62.5787,62.6103,30597.0
2017-06-08 13:50:00,79.4,79.42,79.38,79.39,16488.0,62.6103,62.626,62.5945,62.6024,16488.0
2017-06-08 13:55:00,79.39,79.4,79.34,79.38,15150.0,62.6024,62.6103,62.5629,62.5945,15150.0
2017-06-08 14:00:00,79.38,79.38,79.31,79.31,28070.0,62.5945,62.5945,62.5393,62.5393,28070.0
2017-06-08 14:05:00,79.31,79.33,79.29,79.32,33236.0,62.5393,62.5551,62.5235,62.5472,33236.0
2017-06-08 14:10:00,79.32,79.32,79.25,79.25,29384.0,62.5472,62.5472,62.492,62.492,29384.0
2017-06-08 14:15:00,79.25,79.29,79.25,79.26,26509.0,62.492,62.5235,62.492,62.4999,26509.0
2017-06-08 14:20:00,79.26,79.28,79.26,79.26,26429.0,62.4999,62.5156,62.4999,62.4999,26429.0
2017-06-08 14:25:00,79.26,79.26,79.21,79.24,49354.0,62.4999,62.4999,62.4604,62.4841,49354.0
2017-06-08 14:30:00,79.24,79.27,79.2,79.27,74625.0,62.4841,62.5077,62.4526,62.5077,74625.0
2017-06-08 14:35:00,79.28,79.33,79.27,79.32,21949.0,62.5156,62.5551,62.5077,62.5472,21949.0
2017-06-08 14:40:00,79.33,79.39,79.33,79.38,24929.0,62.5551,62.6024,62.5551,62.5945,24929.0
2017-06-08 14:45:00,79.37,79.37,79.3,79.35,36844.0,62.5866,62.5866,62.5314,62.5708,36844.0
2017-06-08 14:50:00,79.34,79.36,79.24,79.26,32127.0,62.5629,62.5787,62.4841,62.4999,32127.0
2017-06-08 14:55:00,79.25,79.29,79.24,79.26,26679.0,62.492,62.5235,62.4841,62.4999,26679.0
2017-06-08 15:00:00,79.27,79.34,79.26,79.34,30647.0,62.5077,62.5629,62.4999,62.5629,30647.0
2017-06-08 15:05:00,79.34,79.38,79.34,79.36,43387.0,62.5629,62.5945,62.5629,62.5787,43387.0
2017-06-08 15:10:00,79.36,79.37,79.33,79.33,36033.0,62.5787,62.5866,62.5551,62.5551,36033.0
2017-06-08 15:15:00,79.32,79.43,79.32,79.43,51045.0,62.5472,62.6339,62.5472,62.6339,51045.0
2017-06-08 15:20:00,79.43,79.46,79.41,79.46,65463.0,62.6339,62.6576,62.6181,62.6576,65463.0
2017-06-08 15:25:00,79.45,79.48,79.41,79.42,43783.0,62.6497,62.6733,62.6181,62.626,43783.0
2017-06-08 15:30:00,79.42,79.45,79.37,79.45,64833.0,62.626,62.6497,62.5866,62.6497,64833.0
2017-06-08 15:35:00,79.45,79.49,79.43,79.43,88377.0,62.6497,62.6812,62.6339,62.6339,88377.0
2017-06-08 15:40:00,79.44,79.46,79.37,79.37,164571.0,62.6418,62.6576,62.5866,62.5866,164571.0
2017-06-08 15:45:00,79.38,79.45,79.37,79.44,183772.0,62.5945,62.6497,62.5866,62.6418,183772.0
2017-06-08 15:50:00,79.45,79.48,79.42,79.42,233518.0,62.6497,62.6733,62.626,62.626,233518.0
2017-06-08 15:55:00,79.43,79.51,79.41,79.47,654037.0,62.6339,62.697,62.6181,62.6655,654037.0
2017-06-09 09:30:00,79.64,79.64,79.32,79.32,105743.0,62.7995,62.7995,62.5472,62.5472,105743.0
2017-06-09 09:35:00,79.32,79.38,79.21,79.37,99535.0,62.5472,62.5945,62.4604,62.5866,99535.0
2017-06-09 09:40:00,79.36,79.46,79.3,79.44,87514.0,62.5787,62.6576,62.5314,62.6418,87514.0
2017-06-09 09:45:00,79.45,79.52,79.38,79.51,57678.0,62.6497,62.7049,62.5945,62.697,57678.0
2017-06-09 09:50:00,79.51,79.58,79.42,79.43,81483.0,62.697,62.7522,62.626,62.6339,81483.0
2017-06-09 09:55:00,79.43,79.52,79.4,79.45,57413.0,62.6339,62.7049,62.6103,62.6497,57413.0
2017-06-09 10:00:00,79.44,79.59,79.44,79.58,28612.0,62.6418,62.7601,62.6418,62.7522,28612.0
2017-06-09 10:05:00,79.58,79.62,79.56,79.59,43272.0,62.7522,62.7837,62.7364,62.7601,43272.0
2017-06-09 10:10:00,79.59,79.6,79.48,79.48,126261.0,62.7601,62.768,62.6733,62.6733,126261.0
2017-06-09 10:15:00,79.48,79.59,79.48,79.58,53429.0,62.6733,62.7601,62.6733,62.7522,53429.0
2017-06-09 10:20:00,79.58,79.59,79.53,79.55,34576.0,62.7522,62.7601,62.7128,62.7285,34576.0
2017-06-09 10:25:00,79.55,79.6,79.53,79.55,16415.0,62.7285,62.768,62.7128,62.7285,16415.0
2017-06-09 10:30:00,79.54,79.58,79.51,79.53,33310.0,62.7207,62.7522,62.697,62.7128,33310.0
2017-06-09 10:35:00,79.52,79.58,79.48,79.55,33559.0,62.7049,62.7522,62.6733,62.7285,33559.0
2017-06-09 10:40:00,79.54,79.55,79.5,79.55,36854.0,62.7207,62.7285,62.6891,62.7285,36854.0
2017-06-09 10:45:00,79.55,79.6,79.54,79.59,19955.0,62.7285,62.768,62.7207,62.7601,19955.0
2017-06-09 10:50:00,79.59,79.63,79.55,79.61,25828.0,62.7601,62.7916,62.7285,62.7759,25828.0
2017-06-09 10:55:00,79.62,79.69,79.61,79.65,25156.0,62.7837,62.8389,62.7759,62.8074,25156.0
2017-06-09 11:00:00,79.65,79.68,79.61,79.67,33135.0,62.8074,62.8311,62.7759,62.8232,33135.0
2017-06-09 11:05:00,79.67,79.71,79.67,79.69,88329.0,62.8232,62.8547,62.8232,62.8389,88329.0
2017-06-09 11:10:00,79.69,79.77,79.68,79.71,63870.0,62.8389,62.902,62.8311,62.8547,63870.0
2017-06-09 11:15:00,79.72,79.76,79.69,79.71,63025.0,62.8626,62.8941,62.8389,62.8547,63025.0
2017-06-09 11:20:00,79.73,79.78,79.7,79.78,31767.0,62.8705,62.9099,62.8468,62.9099,31767.0
2017-06-09 11:25:00,79.77,79.88,79.73,79.85,103243.0,62.902,62.9888,62.8705,62.9651,103243.0
2017-06-09 11:30:00,79.86,79.92,79.85,79.89,68431.0,62.973,63.0203,62.9651,62.9966,68431.0
2017-06-09 11:35:00,79.9,79.95,79.88,79.95,61447.0,63.0045,63.044,62.9888,63.044,61447.0
2017-06-09 11:40:00,79.94,79.96,79.88,79.9,59815.0,63.0361,63.0518,62.9888,63.0045,59815.0
2017-06-09 11:45:00,79.89,79.9,79.82,79.84,69285.0,62.9966,63.0045,62.9414,62.9572,69285.0
2017-06-09 11:50:00,79.84,79.87,79.81,79.82,37010.0,62.9572,62.9809,62.9336,62.9414,37010.0
2017-06-09 11:55:00,79.82,79.85,79.8,79.81,45603.0,62.9414,62.9651,62.9257,62.9336,45603.0
2017-06-09 12:00:00,79.81,79.81,79.75,79.8,50720.0,62.9336,62.9336,62.8862,62.9257,50720.0
2017-06-09 12:05:00,79.81,79.86,79.81,79.85,18446.0,62.9336,62.973,62.9336,62.9651,18446.0
2017-06-09 12:10:00,79.85,79.91,79.84,79.89,53589.0,62.9651,63.0124,62.9572,62.9966,53589.0
2017-06-09 12:15:00,79.89,79.93,79.87,79.87,49820.0,62.9966,63.0282,62.9809,62.9809,49820.0
2017-06-09 12:20:00,79.87,79.91,79.84,79.84,23337.0,62.9809,63.0124,62.9572,62.9572,23337.0
2017-06-09 12:25:00,79.85,79.88,79.82,79.84,25078.0,62.9651,62.9888,62.9414,62.9572,25078.0
2017-06-09 12:30:00,79.86,79.9,79.83,79.84,30392.0,62.973,63.0045,62.9493,62.9572,30392.0
2017-06-09 12:35:00,79.84,79.85,79.79,79.83,20721.0,62.9572,62.9651,62.9178,62.9493,20721.0
2017-06-09 12:40:00,79.82,79.85,79.79,79.85,47689.0,62.9414,62.9651,62.9178,62.9651,47689.0
2017-06-09 12:45:00,79.85,79.89,79.85,79.89,62690.0,62.9651,62.9966,62.9651,62.9966,62690.0
2017-06-09 12:50:00,79.89,79.91,79.89,79.9,19636.0,62.9966,63.0124,62.9966,63.0045,19636.0
2017-06-09 12:55:00,79.91,79.95,79.89,79.92,20217.0,63.0124,63.044,62.9966,63.0203,20217.0
2017-06-09 13:00:00,79.92,79.93,79.87,79.89,19900.0,63.0203,63.0282,62.9809,62.9966,19900.0
2017-06-09 13:05:00,79.88,79.88,79.86,79.87,14923.0,62.9888,62.9888,62.973,62.9809,14923.0
2017-06-09 13:10:00,79.87,79.95,79.86,79.94,64084.0,62.9809,63.044,62.973,63.0361,64084.0
2017-06-09 13:15:00,79.94,79.98,79.91,79.94,64902.0,63.0361,63.0676,63.0124,63.0361,64902.0
2017-06-09 13:20:00,79.95,79.99,79.94,79.98,41379.0,63.044,63.0755,63.0361,63.0676,41379.0
2017-06-09 13:25:00,79.97,79.98,79.92,79.92,22941.0,63.0597,63.0676,63.0203,63.0203,22941.0
2017-06-09 13:30:00,79.91,79.95,79.88,79.95,25189.0,63.0124,63.044,62.9888,63.044,25189.0
2017-06-09 13:35:00,79.95,79.98,79.92,79.96,41279.0,63.044,63.0676,63.0203,63.0518,41279.0
2017-06-09 13:40:00,79.95,79.97,79.91,79.96,30035.0,63.044,63.0597,63.0124,63.0518,30035.0
2017-06-09 13:45:00,79.96,79.98,79.93,79.93,19830.0,63.0518,63.0676,63.0282,63.0282,19830.0
2017-06-09 13:50:00,79.92,79.96,79.88,79.95,39244.0,63.0203,63.0518,62.9888,63.044,39244.0
2017-06-09 13:55:00,79.94,79.94,79.87,79.92,62194.0,63.0361,63.0361,62.9809,63.0203,62194.0
2017-06-09 14:00:00,79.92,80.05,79.91,80.05,56773.0,63.0203,63.1228,63.0124,63.1228,56773.0
2017-06-09 14:05:00,80.05,80.09,80.05,80.06,56904.0,63.1228,63.1544,63.1228,63.1307,56904.0
2017-06-09 14:10:00,80.06,80.09,80.04,80.05,25733.0,63.1307,63.1544,63.1149,63.1228,25733.0
2017-06-09 14:15:00,80.06,80.14,80.05,80.11,86727.0,63.1307,63.1938,63.1228,63.1701,86727.0
2017-06-09 14:20:00,80.11,80.17,80.1,80.12,33334.0,63.1701,63.2174,63.1622,63.178,33334.0
2017-06-09 14:25:00,80.11,80.11,80.04,80.05,43160.0,63.1701,63.1701,63.1149,63.1228,43160.0
2017-06-09 14:30:00,80.04,80.06,79.99,80.01,29033.0,63.1149,63.1307,63.0755,63.0913,29033.0
2017-06-09 14:35:00,80.01,80.08,80.0,80.08,34338.0,63.0913,63.1465,63.0834,63.1465,34338.0
2017-06-09 14:40:00,80.09,80.13,80.02,80.02,41345.0,63.1544,63.1859,63.0992,63.0992,41345.0
2017-06-09 14:45:00,80.02,80.12,79.97,80.06,79640.0,63.0992,63.178,63.0597,63.1307,79640.0
2017-06-09 14:50:00,80.05,80.08,79.92,79.99,194615.0,63.1228,63.1465,63.0203,63.0755,194615.0
2017-06-09 14:55:00,79.98,80.05,79.98,80.02,86193.0,63.0676,63.1228,63.0676,63.0992,86193.0
2017-06-09 15:00:00,80.02,80.06,79.9,79.91,73095.0,63.0992,63.1307,63.0045,63.0124,73095.0
2017-06-09 15:05:00,79.91,79.95,79.86,79.92,93655.0,63.0124,63.044,62.973,63.0203,93655.0
2017-06-09 15:10:00,79.91,79.92,79.88,79.88,147585.0,63.0124,63.0203,62.9888,62.9888,147585.0
2017-06-09 15:15:00,79.88,79.9,79.76,79.81,178646.0,62.9888,63.0045,62.8941,62.9336,178646.0
2017-06-09 15:20:00,79.81,79.82,79.73,79.79,83709.0,62.9336,62.9414,62.8705,62.9178,83709.0
2017-06-09 15:25:00,79.79,79.85,79.76,79.84,92368.0,62.9178,62.9651,62.8941,62.9572,92368.0
2017-06-09 15:30:00,79.84,79.84,79.77,79.81,79420.0,62.9572,62.9572,62.902,62.9336,79420.0
2017-06-09 15:35:00,79.81,79.83,79.77,79.83,118210.0,62.9336,62.9493,62.902,62.9493,118210.0
2017-06-09 15:40:00,79.82,79.84,79.78,79.82,177845.0,62.9414,62.9572,62.9099,62.9414,177845.0
2017-06-09 15:45:00,79.82,79.91,79.82,79.88,119211.0,62.9414,63.0124,62.9414,62.9888,119211.0
2017-06-09 15:50:00,79.88,79.97,79.87,79.91,146889.0,62.9888,63.0597,62.9809,63.0124,146889.0
2017-06-09 15:55:00,79.91,79.99,79.91,79.97,443397.0,63.0124,63.0755,63.0124,63.0597,443397.0
2017-06-12 09:30:00,79.81,80.06,79.81,79.94,236318.0,62.9336,63.1307,62.9336,63.0361,236318.0
2017-06-12 09:35:00,79.94,80.13,79.7,80.1,227366.0,63.0361,63.1859,62.8468,63.1622,227366.0
2017-06-12 09:40:00,80.08,80.34,79.85,80.26,304491.0,63.1465,63.3515,62.9651,63.2884,304491.0
2017-06-12 09:45:00,80.25,80.41,80.23,80.33,103988.0,63.2805,63.4067,63.2647,63.3436,103988.0
2017-06-12 09:50:00,80.34,80.35,80.08,80.14,156460.0,63.3515,63.3594,63.1465,63.1938,156460.0
2017-06-12 09:55:00,80.14,80.16,79.96,80.11,153260.0,63.1938,63.2096,63.0518,63.1701,153260.0
2017-06-12 10:00:00,80.12,80.12,79.89,80.0,118747.0,63.178,63.178,62.9966,63.0834,118747.0
2017-06-12 10:05:00,80.0,80.19,79.99,80.13,90789.0,63.0834,63.2332,63.0755,63.1859,90789.0
2017-06-12 10:10:00,80.12,80.19,80.02,80.18,70525.0,63.178,63.2332,63.0992,63.2253,70525.0
2017-06-12 10:15:00,80.17,80.17,79.96,80.03,95602.0,63.2174,63.2174,63.0518,63.107,95602.0
2017-06-12 10:20:00,80.02,80.12,80.02,80.05,47565.0,63.0992,63.178,63.0992,63.1228,47565.0
2017-06-12 10:25:00,80.05,80.24,80.05,80.22,71901.0,63.1228,63.2726,63.1228,63.2569,71901.0
2017-06-12 10:30:00,80.22,80.29,80.15,80.22,63910.0,63.2569,63.3121,63.2017,63.2569,63910.0
2017-06-12 10:35:00,80.21,80.27,80.19,80.22,72470.0,63.249,63.2963,63.2332,63.2569,72470.0
2017-06-12 10:40:00,80.22,80.34,80.22,80.34,127465.0,63.2569,63.3515,63.2569,63.3515,127465.0
2017-06-12 10:45:00,80.34,80.37,80.31,80.34,72436.0,63.3515,63.3751,63.3278,63.3515,72436.0
2017-06-12 10:50:00,80.34,80.39,80.33,80.38,123353.0,63.3515,63.3909,63.3436,63.383,123353.0
2017-06-12 10:55:00,80.38,80.42,80.33,80.4,112050.0,63.383,63.4146,63.3436,63.3988,112050.0
2017-06-12 11:00:00,80.39,80.43,80.33,80.37,84152.0,63.3909,63.4225,63.3436,63.3751,84152.0
2017-06-12 11:05:00,80.38,80.39,80.24,80.28,110306.0,63.383,63.3909,63.2726,63.3042,110306.0
2017-06-12 11:10:00,80.29,80.3,80.18,80.2,115122.0,63.3121,63.3199,63.2253,63.2411,115122.0
2017-06-12 11:15:00,80.19,80.19,80.06,80.06,122639.0,63.2332,63.2332,63.1307,63.1307,122639.0
2017-06-12 11:20:00,80.05,80.19,80.05,80.19,60232.0,63.1228,63.2332,63.1228,63.2332,60232.0
2017-06-12 11:25:00,80.2,80.28,80.13,80.26,54226.0,63.2411,63.3042,63.1859,63.2884,54226.0
2017-06-12 11:30:00,80.26,80.32,80.19,80.25,69628.0,63.2884,63.3357,63.2332,63.2805,69628.0
2017-06-12 11:35:00,80.25,80.29,80.19,80.26,70036.0,63.2805,63.3121,63.2332,63.2884,70036.0
2017-06-12 11:40:00,80.27,80.37,80.22,80.32,77841.0,63.2963,63.3751,63.2569,63.3357,77841.0
2017-06-12 11:45:00,80.34,80.44,80.34,80.42,90696.0,63.3515,63.4303,63.3515,63.4146,90696.0
2017-06-12 11:50:00,80.41,80.41,80.35,80.4,40170.0,63.4067,63.4067,63.3594,63.3988,40170.0
2017-06-12 11:55:00,80.4,80.44,80.34,80.34,112637.0,63.3988,63.4303,63.3515,63.3515,112637.0
2017-06-12 12:00:00,80.33,80.39,80.3,80.3,83035.0,63.3436,63.3909,63.3199,63.3199,83035.0
2017-06-12 12:05:00,80.29,80.32,80.27,80.29,129424.0,63.3121,63.3357,63.2963,63.3121,129424.0
2017-06-12 12:10:00,80.29,80.31,80.21,80.23,83861.0,63.3121,63.3278,63.249,63.2647,83861.0
2017-06-12 12:15:00,80.23,80.27,80.23,80.24,35811.0,63.2647,63.2963,63.2647,63.2726,35811.0
2017-06-12 12:20:00,80.24,80.36,80.23,80.34,32840.0,63.2726,63.3673,63.2647,63.3515,32840.0
2017-06-12 12:25:00,80.33,80.41,80.32,80.38,30824.0,63.3436,63.4067,63.3357,63.383,30824.0
2017-06-12 12:30:00,80.37,80.41,80.33,80.41,46706.0,63.3751,63.4067,63.3436,63.4067,46706.0
2017-06-12 12:35:00,80.41,80.41,80.34,80.37,29325.0,63.4067,63.4067,63.3515,63.3751,29325.0
2017-06-12 12:40:00,80.37,80.38,80.31,80.32,16104.0,63.3751,63.383,63.3278,63.3357,16104.0
2017-06-12 12:45:00,80.31,80.34,80.3,80.31,17300.0,63.3278,63.3515,63.3199,63.3278,17300.0
2017-06-12 12:50:00,80.31,80.33,80.27,80.29,74760.0,63.3278,63.3436,63.2963,63.3121,74760.0
2017-06-12 12:55:00,80.29,80.37,80.28,80.31,121430.0,63.3121,63.3751,63.3042,63.3278,121430.0
2017-06-12 13:00:00,80.31,80.35,80.28,80.34,48383.0,63.3278,63.3594,63.3042,63.3515,48383.0
2017-06-12 13:05:00,80.34,80.42,80.32,80.4,57488.0,63.3515,63.4146,63.3357,63.3988,57488.0
2017-06-12 13:10:00,80.39,80.4,80.34,80.35,42282.0,63.3909,63.3988,63.3515,63.3594,42282.0
2017-06-12 13:15:00,80.35,80.39,80.34,80.37,14000.0,63.3594,63.3909,63.3515,63.3751,14000.0
2017-06-12 13:20:00,80.36,80.42,80.36,80.41,145029.0,63.3673,63.4146,63.3673,63.4067,145029.0
2017-06-12 13:25:00,80.4,80.47,80.39,80.44,148197.0,63.3988,63.454,63.3909,63.4303,148197.0
2017-06-12 13:30:00,80.44,80.45,80.4,80.41,69401.0,63.4303,63.4382,63.3988,63.4067,69401.0
2017-06-12 13:35:00,80.4,80.42,80.39,80.4,35558.0,63.3988,63.4146,63.3909,63.3988,35558.0
2017-06-12 13:40:00,80.4,80.45,80.38,80.42,104704.0,63.3988,63.4382,63.383,63.4146,104704.0
2017-06-12 13:45:00,80.43,80.46,80.41,80.46,64810.0,63.4225,63.4461,63.4067,63.4461,64810.0
2017-06-12 13:50:00,80.47,80.48,80.44,80.46,33803.0,63.454,63.4619,63.4303,63.4461,33803.0
2017-06-12 13:55:00,80.45,80.45,80.41,80.42,14531.0,63.4382,63.4382,63.4067,63.4146,14531.0
2017-06-12 14:00:00,80.43,80.47,80.43,80.47,23117.0,63.4225,63.454,63.4225,63.454,23117.0
2017-06-12 14:05:00,80.48,80.49,80.44,80.47,35657.0,63.4619,63.4698,63.4303,63.454,35657.0
2017-06-12 14:10:00,80.46,80.49,80.41,80.45,112088.0,63.4461,63.4698,63.4067,63.4382,112088.0
2017-06-12 14:15:00,80.45,80.5,80.44,80.5,30973.0,63.4382,63.4777,63.4303,63.4777,30973.0
2017-06-12 14:20:00,80.5,80.5,80.39,80.39,104878.0,63.4777,63.4777,63.3909,63.3909,104878.0
2017-06-12 14:25:00,80.39,80.41,80.34,80.36,41512.0,63.3909,63.4067,63.3515,63.3673,41512.0
2017-06-12 14:30:00,80.36,80.38,80.32,80.37,24200.0,63.3673,63.383,63.3357,63.3751,24200.0
2017-06-12 14:35:00,80.37,80.44,80.37,80.43,20945.0,63.3751,63.4303,63.3751,63.4225,20945.0
2017-06-12 14:40:00,80.43,80.48,80.37,80.4,31673.0,63.4225,63.4619,63.3751,63.3988,31673.0
2017-06-12 14:45:00,80.4,80.44,80.39,80.41,27500.0,63.3988,63.4303,63.3909,63.4067,27500.0
2017-06-12 14:50:00,80.42,80.45,80.36,80.37,37922.0,63.4146,63.4382,63.3673,63.3751,37922.0
2017-06-12 14:55:00,80.37,80.38,80.35,80.38,83824.0,63.3751,63.383,63.3594,63.383,83824.0
2017-06-12 15:00:00,80.38,80.4,80.32,80.34,89228.0,63.383,63.3988,63.3357,63.3515,89228.0
2017-06-12 15:05:00,80.34,80.41,80.33,80.41,41073.0,63.3515,63.4067,63.3436,63.4067,41073.0
2017-06-12 15:10:00,80.42,80.48,80.4,80.46,81947.0,63.4146,63.4619,63.3988,63.4461,81947.0
2017-06-12 15:15:00,80.46,80.5,80.43,80.46,55186.0,63.4461,63.4777,63.4225,63.4461,55186.0
2017-06-12 15:20:00,80.46,80.48,80.43,80.48,69306.0,63.4461,63.4619,63.4225,63.4619,69306.0
2017-06-12 15:25:00,80.48,80.49,80.42,80.43,102590.0,63.4619,63.4698,63.4146,63.4225,102590.0
2017-06-12 15:30:00,80.43,80.46,80.42,80.43,71286.0,63.4225,63.4461,63.4146,63.4225,71286.0
2017-06-12 15:35:00,80.43,80.46,80.41,80.41,79487.0,63.4225,63.4461,63.4067,63.4067,79487.0
2017-06-12 15:40:00,80.41,80.42,80.36,80.41,117768.0,63.4067,63.4146,63.3673,63.4067,117768.0
2017-06-12 15:45:00,80.41,80.42,80.37,80.4,162204.0,63.4067,63.4146,63.3751,63.3988,162204.0
2017-06-12 15:50:00,80.39,80.42,80.36,80.41,222618.0,63.3909,63.4146,63.3673,63.4067,222618.0
2017-06-12 15:55:00,80.41,80.53,80.4,80.51,921304.0,63.4067,63.5013,63.3988,63.4855,921304.0
2017-06-13 09:30:00,80.47,80.5,80.24,80.37,77833.0,63.454,63.4777,63.2726,63.3751,77833.0
2017-06-13 09:35:00,80.34,80.46,80.26,80.28,115373.0,63.3515,63.4461,63.2884,63.3042,115373.0
2017-06-13 09:40:00,80.29,80.5,80.29,80.41,83485.0,63.3121,63.4777,63.3121,63.4067,83485.0
2017-06-13 09:45:00,80.41,80.43,80.24,80.28,253212.0,63.4067,63.4225,63.2726,63.3042,253212.0
2017-06-13 09:50:00,80.28,80.28,80.21,80.26,88175.0,63.3042,63.3042,63.249,63.2884,88175.0
2017-06-13 09:55:00,80.25,80.32,80.21,80.27,48601.0,63.2805,63.3357,63.249,63.2963,48601.0
2017-06-13 10:00:00,80.27,80.35,80.25,80.32,43381.0,63.2963,63.3594,63.2805,63.3357,43381.0
2017-06-13 10:05:00,80.29,80.38,80.28,80.36,20574.0,63.3121,63.383,63.3042,63.3673,20574.0
2017-06-13 10:10:00,80.36,80.47,80.3,80.41,54006.0,63.3673,63.454,63.3199,63.4067,54006.0
2017-06-13 10:15:00,80.42,80.46,80.41,80.43,18717.0,63.4146,63.4461,63.4067,63.4225,18717.0
2017-06-13 10:20:00,80.43,80.54,80.42,80.54,34808.0,63.4225,63.5092,63.4146,63.5092,34808.0
2017-06-13 10:25:00,80.53,80.59,80.52,80.58,31375.0,63.5013,63.5486,63.4934,63.5407,31375.0
2017-06-13 10:30:00,80.58,80.58,80.48,80.48,95740.0,63.5407,63.5407,63.4619,63.4619,95740.0
2017-06-13 10:35:00,80.49,80.57,80.45,80.54,123122.0,63.4698,63.5329,63.4382,63.5092,123122.0
2017-06-13 10:40:00,80.55,80.59,80.51,80.55,58792.0,63.5171,63.5486,63.4855,63.5171,58792.0
2017-06-13 10:45:00,80.55,80.64,80.53,80.6,53005.0,63.5171,63.5881,63.5013,63.5565,53005.0
2017-06-13 10:50:00,80.6,80.75,80.58,80.72,41419.0,63.5565,63.6748,63.5407,63.6511,41419.0
2017-06-13 10:55:00,80.72,80.73,80.59,80.59,59714.0,63.6511,63.659,63.5486,63.5486,59714.0
2017-06-13 11:00:00,80.59,80.61,80.51,80.53,83591.0,63.5486,63.5644,63.4855,63.5013,83591.0
2017-06-13 11:05:00,80.54,80.63,80.51,80.6,43951.0,63.5092,63.5802,63.4855,63.5565,43951.0
2017-06-13 11:10:00,80.61,80.65,80.55,80.6,70180.0,63.5644,63.5959,63.5171,63.5565,70180.0
2017-06-13 11:15:00,80.6,80.67,80.56,80.58,54700.0,63.5565,63.6117,63.525,63.5407,54700.0
2017-06-13 11:20:00,80.58,80.65,80.55,80.6,33971.0,63.5407,63.5959,63.5171,63.5565,33971.0
2017-06-13 11:25:00,80.6,80.61,80.53,80.58,34307.0,63.5565,63.5644,63.5013,63.5407,34307.0
2017-06-13 11:30:00,80.58,80.58,80.5,80.56,29498.0,63.5407,63.5407,63.4777,63.525,29498.0
2017-06-13 11:35:00,80.56,80.61,80.55,80.58,28887.0,63.525,63.5644,63.5171,63.5407,28887.0
2017-06-13 11:40:00,80.58,80.61,80.53,80.54,34410.0,63.5407,63.5644,63.5013,63.5092,34410.0
2017-06-13 11:45:00,80.54,80.58,80.52,80.52,19681.0,63.5092,63.5407,63.4934,63.4934,19681.0
2017-06-13 11:50:00,80.52,80.56,80.51,80.52,16004.0,63.4934,63.525,63.4855,63.4934,16004.0
2017-06-13 11:55:00,80.52,80.54,80.47,80.47,44219.0,63.4934,63.5092,63.454,63.454,44219.0
2017-06-13 12:00:00,80.46,80.5,80.45,80.47,31420.0,63.4461,63.4777,63.4382,63.454,31420.0
2017-06-13 12:05:00,80.47,80.49,80.45,80.47,97695.0,63.454,63.4698,63.4382,63.454,97695.0
2017-06-13 12:10:00,80.47,80.48,80.44,80.47,107373.0,63.454,63.4619,63.4303,63.454,107373.0
2017-06-13 12:15:00,80.47,80.5,80.46,80.48,131039.0,63.454,63.4777,63.4461,63.4619,131039.0
2017-06-13 12:20:00,80.48,80.49,80.45,80.47,149752.0,63.4619,63.4698,63.4382,63.454,149752.0
2017-06-13 12:25:00,80.47,80.5,80.46,80.46,125856.0,63.454,63.4777,63.4461,63.4461,125856.0
2017-06-13 12:30:00,80.46,80.48,80.42,80.48,34416.0,63.4461,63.4619,63.4146,63.4619,34416.0
2017-06-13 12:35:00,80.48,80.5,80.46,80.49,42461.0,63.4619,63.4777,63.4461,63.4698,42461.0
2017-06-13 12:40:00,80.49,80.49,80.44,80.45,24299.0,63.4698,63.4698,63.4303,63.4382,24299.0
2017-06-13 12:45:00,80.46,80.46,80.39,80.42,13557.0,63.4461,63.4461,63.3909,63.4146,13557.0
2017-06-13 12:50:00,80.42,80.45,80.41,80.43,13700.0,63.4146,63.4382,63.4067,63.4225,13700.0
2017-06-13 12:55:00,80.44,80.48,80.44,80.46,20817.0,63.4303,63.4619,63.4303,63.4461,20817.0
2017-06-13 13:00:00,80.45,80.52,80.44,80.49,19384.0,63.4382,63.4934,63.4303,63.4698,19384.0
2017-06-13 13:05:00,80.49,80.5,80.45,80.5,26086.0,63.4698,63.4777,63.4382,63.4777,26086.0
2017-06-13 13:10:00,80.5,80.51,80.46,80.48,21702.0,63.4777,63.4855,63.4461,63.4619,21702.0
2017-06-13 13:15:00,80.48,80.48,80.43,80.45,15823.0,63.4619,63.4619,63.4225,63.4382,15823.0
2017-06-13 13:20:00,80.45,80.49,80.42,80.43,34334.0,63.4382,63.4698,63.4146,63.4225,34334.0
2017-06-13 13:25:00,80.43,80.44,80.4,80.44,38595.0,63.4225,63.4303,63.3988,63.4303,38595.0
2017-06-13 13:30:00,80.44,80.45,80.39,80.43,80471.0,63.4303,63.4382,63.3909,63.4225,80471.0
2017-06-13 13:35:00,80.42,80.43,80.4,80.42,32937.0,63.4146,63.4225,63.3988,63.4146,32937.0
2017-06-13 13:40:00,80.42,80.47,80.41,80.45,17550.0,63.4146,63.454,63.4067,63.4382,17550.0
2017-06-13 13:45:00,80.45,80.47,80.45,80.46,26841.0,63.4382,63.454,63.4382,63.4461,26841.0
2017-06-13 13:50:00,80.46,80.49,80.45,80.48,21000.0,63.4461,63.4698,63.4382,63.4619,21000.0
2017-06-13 13:55:00,80.49,80.52,80.49,80.52,14770.0,63.4698,63.4934,63.4698,63.4934,14770.0
2017-06-13 14:00:00,80.52,80.58,80.51,80.57,13785.0,63.4934,63.5407,63.4855,63.5329,13785.0
2017-06-13 14:05:00,80.57,80.6,80.56,80.59,19975.0,63.5329,63.5565,63.525,63.5486,19975.0
2017-06-13 14:10:00,80.59,80.59,80.54,80.56,22593.0,63.5486,63.5486,63.5092,63.525,22593.0
2017-06-13 14:15:00,80.54,80.56,80.52,80.56,24700.0,63.5092,63.525,63.4934,63.525,24700.0
2017-06-13 14:20:00,80.57,80.59,80.56,80.56,29787.0,63.5329,63.5486,63.525,63.525,29787.0
2017-06-13 14:25:00,80.57,80.57,80.52,80.53,131718.0,63.5329,63.5329,63.4934,63.5013,131718.0
2017-06-13 14:30:00,80.53,80.54,80.51,80.52,34300.0,63.5013,63.5092,63.4855,63.4934,34300.0
2017-06-13 14:35:00,80.53,80.57,80.52,80.53,26098.0,63.5013,63.5329,63.4934,63.5013,26098.0
2017-06-13 14:40:00,80.52,80.52,80.49,80.52,20452.0,63.4934,63.4934,63.4698,63.4934,20452.0
2017-06-13 14:45:00,80.52,80.53,80.49,80.51,23598.0,63.4934,63.5013,63.4698,63.4855,23598.0
2017-06-13 14:50:00,80.51,80.56,80.5,80.56,24304.0,63.4855,63.525,63.4777,63.525,24304.0
2017-06-13 14:55:00,80.55,80.56,80.5,80.52,25359.0,63.5171,63.525,63.4777,63.4934,25359.0
2017-06-13 15:00:00,80.52,80.52,80.48,80.5,22503.0,63.4934,63.4934,63.4619,63.4777,22503.0
2017-06-13 15:05:00,80.5,80.56,80.5,80.53,27814.0,63.4777,63.525,63.4777,63.5013,27814.0
2017-06-13 15:10:00,80.53,80.58,80.53,80.58,36477.0,63.5013,63.5407,63.5013,63.5407,36477.0
2017-06-13 15:15:00,80.58,80.61,80.56,80.56,23200.0,63.5407,63.5644,63.525,63.525,23200.0
2017-06-13 15:20:00,80.57,80.6,80.57,80.59,20055.0,63.5329,63.5565,63.5329,63.5486,20055.0
2017-06-13 15:25:00,80.59,80.62,80.58,80.61,26239.0,63.5486,63.5723,63.5407,63.5644,26239.0
2017-06-13 15:30:00,80.6,80.64,80.6,80.63,80978.0,63.5565,63.5881,63.5565,63.5802,80978.0
2017-06-13 15:35:00,80.63,80.63,80.56,80.58,135955.0,63.5802,63.5802,63.525,63.5407,135955.0
2017-06-13 15:40:00,80.58,80.6,80.56,80.59,105122.0,63.5407,63.5565,63.525,63.5486,105122.0
2017-06-13 15:45:00,80.6,80.6,80.56,80.6,156994.0,63.5565,63.5565,63.525,63.5565,156994.0
2017-06-13 15:50:00,80.61,80.62,80.58,80.61,335699.0,63.5644,63.5723,63.5407,63.5644,335699.0
2017-06-13 15:55:00,80.61,80.71,80.6,80.69,969222.0,63.5644,63.6433,63.5565,63.6275,969222.0
2017-06-14 09:30:00,81.18,81.42,81.02,81.34,284913.0,64.0139,64.2031,63.8877,64.14,284913.0
2017-06-14 09:35:00,81.37,81.4,81.26,81.31,56537.0,64.1637,64.1873,64.0769,64.1164,56537.0
2017-06-14 09:40:00,81.3,81.36,81.18,81.18,211928.0,64.1085,64.1558,64.0139,64.0139,211928.0
2017-06-14 09:45:00,81.18,81.19,81.04,81.11,133066.0,64.0139,64.0218,63.9035,63.9587,133066.0
2017-06-14 09:50:00,81.11,81.13,80.95,80.98,413395.0,63.9587,63.9744,63.8325,63.8562,413395.0
2017-06-14 09:55:00,80.98,81.16,80.97,81.06,67861.0,63.8562,63.9981,63.8483,63.9192,67861.0
2017-06-14 10:00:00,81.07,81.16,81.06,81.08,114905.0,63.9271,63.9981,63.9192,63.935,114905.0
2017-06-14 10:05:00,81.09,81.11,81.05,81.06,29743.0,63.9429,63.9587,63.9114,63.9192,29743.0
2017-06-14 10:10:00,81.06,81.1,80.99,81.09,51640.0,63.9192,63.9508,63.864,63.9429,51640.0
2017-06-14 10:15:00,81.09,81.13,81.06,81.13,74364.0,63.9429,63.9744,63.9192,63.9744,74364.0
2017-06-14 10:20:00,81.13,81.13,81.06,81.09,33733.0,63.9744,63.9744,63.9192,63.9429,33733.0
2017-06-14 10:25:00,81.08,81.1,81.03,81.03,90904.0,63.935,63.9508,63.8956,63.8956,90904.0
2017-06-14 10:30:00,81.04,81.09,81.04,81.08,29024.0,63.9035,63.9429,63.9035,63.935,29024.0
2017-06-14 10:35:00,81.07,81.1,81.03,81.09,215457.0,63.9271,63.9508,63.8956,63.9429,215457.0
2017-06-14 10:40:00,81.09,81.09,80.99,81.02,266175.0,63.9429,63.9429,63.864,63.8877,266175.0
2017-06-14 10:45:00,81.02,81.1,81.0,81.08,126812.0,63.8877,63.9508,63.8719,63.935,126812.0
2017-06-14 10:50:00,81.09,81.11,81.03,81.08,76755.0,63.9429,63.9587,63.8956,63.935,76755.0
2017-06-14 10:55:00,81.07,81.08,81.01,81.08,59604.0,63.9271,63.935,63.8798,63.935,59604.0
2017-06-14 11:00:00,81.09,81.2,81.08,81.19,57306.0,63.9429,64.0296,63.935,64.0218,57306.0
2017-06-14 11:05:00,81.19,81.22,81.14,81.21,93670.0,64.0218,64.0454,63.9823,64.0375,93670.0
2017-06-14 11:10:00,81.2,81.21,81.09,81.16,216662.0,64.0296,64.0375,63.9429,63.9981,216662.0
2017-06-14 11:15:00,81.15,81.16,81.06,81.12,46282.0,63.9902,63.9981,63.9192,63.9666,46282.0
2017-06-14 11:20:00,81.11,81.16,81.1,81.15,25356.0,63.9587,63.9981,63.9508,63.9902,25356.0
2017-06-14 11:25:00,81.16,81.16,81.08,81.09,28146.0,63.9981,63.9981,63.935,63.9429,28146.0
2017-06-14 11:30:00,81.09,81.12,81.05,81.07,26624.0,63.9429,63.9666,63.9114,63.9271,26624.0
2017-06-14 11:35:00,81.07,81.1,81.05,81.06,29888.0,63.9271,63.9508,63.9114,63.9192,29888.0
2017-06-14 11:40:00,81.06,81.12,81.06,81.06,11605.0,63.9192,63.9666,63.9192,63.9192,11605.0
2017-06-14 11:45:00,81.06,81.12,81.06,81.11,21400.0,63.9192,63.9666,63.9192,63.9587,21400.0
2017-06-14 11:50:00,81.1,81.1,81.03,81.07,28172.0,63.9508,63.9508,63.8956,63.9271,28172.0
2017-06-14 11:55:00,81.06,81.13,81.06,81.12,31800.0,63.9192,63.9744,63.9192,63.9666,31800.0
2017-06-14 12:00:00,81.12,81.13,81.09,81.11,15547.0,63.9666,63.9744,63.9429,63.9587,15547.0
2017-06-14 12:05:00,81.1,81.11,81.04,81.07,17749.0,63.9508,63.9587,63.9035,63.9271,17749.0
2017-06-14 12:10:00,81.08,81.1,81.05,81.06,38476.0,63.935,63.9508,63.9114,63.9192,38476.0
2017-06-14 12:15:00,81.06,81.11,81.06,81.08,74821.0,63.9192,63.9587,63.9192,63.935,74821.0
2017-06-14 12:20:00,81.08,81.12,81.05,81.05,34724.0,63.935,63.9666,63.9114,63.9114,34724.0
2017-06-14 12:25:00,81.06,81.1,81.05,81.09,15072.0,63.9192,63.9508,63.9114,63.9429,15072.0
2017-06-14 12:30:00,81.09,81.12,81.07,81.08,33099.0,63.9429,63.9666,63.9271,63.935,33099.0
2017-06-14 12:35:00,81.08,81.11,81.08,81.11,12285.0,63.935,63.9587,63.935,63.9587,12285.0
2017-06-14 12:40:00,81.11,81.13,81.1,81.11,13161.0,63.9587,63.9744,63.9508,63.9587,13161.0
2017-06-14 12:45:00,81.1,81.11,81.05,81.06,11871.0,63.9508,63.9587,63.9114,63.9192,11871.0
2017-06-14 12:50:00,81.05,81.12,81.05,81.12,21110.0,63.9114,63.9666,63.9114,63.9666,21110.0
2017-06-14 12:55:00,81.11,81.12,81.08,81.11,12881.0,63.9587,63.9666,63.935,63.9587,12881.0
2017-06-14 13:00:00,81.12,81.15,81.1,81.13,24577.0,63.9666,63.9902,63.9508,63.9744,24577.0
2017-06-14 13:05:00,81.13,81.16,81.09,81.09,18818.0,63.9744,63.9981,63.9429,63.9429,18818.0
2017-06-14 13:10:00,81.1,81.14,81.1,81.14,110928.0,63.9508,63.9823,63.9508,63.9823,110928.0
2017-06-14 13:15:00,81.14,81.14,80.96,80.98,393452.0,63.9823,63.9823,63.8404,63.8562,393452.0
2017-06-14 13:20:00,80.97,81.0,80.94,80.95,34035.0,63.8483,63.8719,63.8246,63.8325,34035.0
2017-06-14 13:25:00,80.94,80.96,80.92,80.95,15756.0,63.8246,63.8404,63.8088,63.8325,15756.0
2017-06-14 13:30:00,80.95,81.01,80.94,81.01,18497.0,63.8325,63.8798,63.8246,63.8798,18497.0
2017-06-14 13:35:00,81.01,81.02,80.97,81.0,24325.0,63.8798,63.8877,63.8483,63.8719,24325.0
2017-06-14 13:40:00,80.99,81.0,80.95,80.96,63887.0,63.864,63.8719,63.8325,63.8404,63887.0
2017-06-14 13:45:00,80.95,81.0,80.95,80.97,25686.0,63.8325,63.8719,63.8325,63.8483,25686.0
2017-06-14 13:50:00,80.97,81.06,80.96,81.04,33871.0,63.8483,63.9192,63.8404,63.9035,33871.0
2017-06-14 13:55:00,81.04,81.06,81.0,81.0,54121.0,63.9035,63.9192,63.8719,63.8719,54121.0
2017-06-14 14:00:00,81.02,81.08,80.95,81.02,51368.0,63.8877,63.935,63.8325,63.8877,51368.0
2017-06-14 14:05:00,81.02,81.06,80.95,81.01,93681.0,63.8877,63.9192,63.8325,63.8798,93681.0
2017-06-14 14:10:00,81.0,81.06,80.93,81.04,145207.0,63.8719,63.9192,63.8167,63.9035,145207.0
2017-06-14 14:15:00,81.06,81.08,80.78,80.87,299132.0,63.9192,63.935,63.6984,63.7694,299132.0
2017-06-14 14:20:00,80.87,80.92,80.8,80.89,40131.0,63.7694,63.8088,63.7142,63.7852,40131.0
2017-06-14 14:25:00,80.89,80.92,80.83,80.83,35042.0,63.7852,63.8088,63.7379,63.7379,35042.0
2017-06-14 14:30:00,80.83,80.95,80.78,80.78,54957.0,63.7379,63.8325,63.6984,63.6984,54957.0
2017-06-14 14:35:00,80.78,80.82,80.73,80.8,97719.0,63.6984,63.73,63.659,63.7142,97719.0
2017-06-14 14:40:00,80.79,80.79,80.64,80.72,132096.0,63.7063,63.7063,63.5881,63.6511,132096.0
2017-06-14 14:45:00,80.75,80.88,80.73,80.85,116596.0,63.6748,63.7773,63.659,63.7536,116596.0
2017-06-14 14:50:00,80.85,80.88,80.78,80.84,41855.0,63.7536,63.7773,63.6984,63.7458,41855.0
2017-06-14 14:55:00,80.84,80.9,80.84,80.89,31633.0,63.7458,63.7931,63.7458,63.7852,31633.0
2017-06-14 15:00:00,80.89,80.91,80.84,80.86,58636.0,63.7852,63.801,63.7458,63.7615,58636.0
2017-06-14 15:05:00,80.86,80.9,80.79,80.87,68581.0,63.7615,63.7931,63.7063,63.7694,68581.0
2017-06-14 15:10:00,80.87,80.88,80.78,80.87,51267.0,63.7694,63.7773,63.6984,63.7694,51267.0
2017-06-14 15:15:00,80.87,80.89,80.8,80.87,59054.0,63.7694,63.7852,63.7142,63.7694,59054.0
2017-06-14 15:20:00,80.85,80.88,80.76,80.8,89709.0,63.7536,63.7773,63.6827,63.7142,89709.0
2017-06-14 15:25:00,80.79,80.79,80.71,80.76,69571.0,63.7063,63.7063,63.6433,63.6827,69571.0
2017-06-14 15:30:00,80.76,80.78,80.73,80.77,55045.0,63.6827,63.6984,63.659,63.6906,55045.0
2017-06-14 15:35:00,80.78,80.86,80.76,80.86,56145.0,63.6984,63.7615,63.6827,63.7615,56145.0
2017-06-14 15:40:00,80.86,80.87,80.83,80.86,90756.0,63.7615,63.7694,63.7379,63.7615,90756.0
2017-06-14 15:45:00,80.86,80.91,80.83,80.91,72372.0,63.7615,63.801,63.7379,63.801,72372.0
2017-06-14 15:50:00,80.91,80.93,80.87,80.91,177053.0,63.801,63.8167,63.7694,63.801,177053.0
2017-06-14 15:55:00,80.92,80.95,80.89,80.92,280303.0,63.8088,63.8325,63.7852,63.8088,280303.0
2017-06-15 09:30:00,80.91,80.91,80.41,80.81,122595.0,63.801,63.801,63.4067,63.7221,122595.0
2017-06-15 09:35:00,80.82,80.85,80.69,80.83,105306.0,63.73,63.7536,63.6275,63.7379,105306.0
2017-06-15 09:40:00,80.83,80.88,80.7,80.73,115478.0,63.7379,63.7773,63.6354,63.659,115478.0
2017-06-15 09:45:00,80.73,80.87,80.72,80.81,80716.0,63.659,63.7694,63.6511,63.7221,80716.0
2017-06-15 09:50:00,80.8,80.86,80.76,80.85,45289.0,63.7142,63.7615,63.6827,63.7536,45289.0
2017-06-15 09:55:00,80.84,80.99,80.84,80.99,39630.0,63.7458,63.864,63.7458,63.864,39630.0
2017-06-15 10:00:00,80.99,81.09,80.96,81.05,112115.0,63.864,63.9429,63.8404,63.9114,112115.0
2017-06-15 10:05:00,81.04,81.09,81.03,81.08,138258.0,63.9035,63.9429,63.8956,63.935,138258.0
2017-06-15 10:10:00,81.08,81.08,81.02,81.02,101554.0,63.935,63.935,63.8877,63.8877,101554.0
2017-06-15 10:15:00,81.02,81.16,81.01,81.12,61171.0,63.8877,63.9981,63.8798,63.9666,61171.0
2017-06-15 10:20:00,81.12,81.12,81.01,81.02,75975.0,63.9666,63.9666,63.8798,63.8877,75975.0
2017-06-15 10:25:00,81.02,81.07,80.99,81.05,45069.0,63.8877,63.9271,63.864,63.9114,45069.0
2017-06-15 10:30:00,81.06,81.13,81.06,81.11,49429.0,63.9192,63.9744,63.9192,63.9587,49429.0
2017-06-15 10:35:00,81.11,81.11,81.05,81.1,26885.0,63.9587,63.9587,63.9114,63.9508,26885.0
2017-06-15 10:40:00,81.1,81.14,81.09,81.1,71561.0,63.9508,63.9823,63.9429,63.9508,71561.0
2017-06-15 10:45:00,81.1,81.12,81.02,81.02,39595.0,63.9508,63.9666,63.8877,63.8877,39595.0
2017-06-15 10:50:00,81.02,81.14,81.02,81.1,70818.0,63.8877,63.9823,63.8877,63.9508,70818.0
2017-06-15 10:55:00,81.1,81.19,81.1,81.19,39800.0,63.9508,64.0218,63.9508,64.0218,39800.0
2017-06-15 11:00:00,81.19,81.24,81.18,81.24,96110.0,64.0218,64.0612,64.0139,64.0612,96110.0
2017-06-15 11:05:00,81.23,81.24,81.19,81.23,124276.0,64.0533,64.0612,64.0218,64.0533,124276.0
2017-06-15 11:10:00,81.24,81.26,81.19,81.22,166409.0,64.0612,64.0769,64.0218,64.0454,166409.0
2017-06-15 11:15:00,81.22,81.24,81.16,81.16,36450.0,64.0454,64.0612,63.9981,63.9981,36450.0
2017-06-15 11:20:00,81.17,81.24,81.16,81.22,42799.0,64.006,64.0612,63.9981,64.0454,42799.0
2017-06-15 11:25:00,81.22,81.31,81.19,81.3,77933.0,64.0454,64.1164,64.0218,64.1085,77933.0
2017-06-15 11:30:00,81.28,81.36,81.25,81.25,56663.0,64.0927,64.1558,64.0691,64.0691,56663.0
2017-06-15 11:35:00,81.25,81.3,81.24,81.28,80331.0,64.0691,64.1085,64.0612,64.0927,80331.0
2017-06-15 11:40:00,81.29,81.33,81.26,81.28,39503.0,64.1006,64.1321,64.0769,64.0927,39503.0
2017-06-15 11:45:00,81.28,81.34,81.28,81.31,51466.0,64.0927,64.14,64.0927,64.1164,51466.0
2017-06-15 11:50:00,81.31,81.31,81.24,81.24,89172.0,64.1164,64.1164,64.0612,64.0612,89172.0
2017-06-15 11:55:00,81.23,81.26,81.2,81.2,55220.0,64.0533,64.0769,64.0296,64.0296,55220.0
2017-06-15 12:00:00,81.21,81.22,81.14,81.18,130693.0,64.0375,64.0454,63.9823,64.0139,130693.0
2017-06-15 12:05:00,81.19,81.2,81.15,81.17,29076.0,64.0218,64.0296,63.9902,64.006,29076.0
2017-06-15 12:10:00,81.17,81.22,81.16,81.19,21539.0,64.006,64.0454,63.9981,64.0218,21539.0
2017-06-15 12:15:00,81.2,81.22,81.17,81.18,26692.0,64.0296,64.0454,64.006,64.0139,26692.0
2017-06-15 12:20:00,81.18,81.22,81.17,81.22,12133.0,64.0139,64.0454,64.006,64.0454,12133.0
2017-06-15 12:25:00,81.21,81.23,81.18,81.23,29892.0,64.0375,64.0533,64.0139,64.0533,29892.0
2017-06-15 12:30:00,81.23,81.24,81.19,81.22,30314.0,64.0533,64.0612,64.0218,64.0454,30314.0
2017-06-15 12:35:00,81.23,81.25,81.19,81.23,22165.0,64.0533,64.0691,64.0218,64.0533,22165.0
2017-06-15 12:40:00,81.22,81.23,81.17,81.21,65094.0,64.0454,64.0533,64.006,64.0375,65094.0
2017-06-15 12:45:00,81.21,81.26,81.2,81.22,52462.0,64.0375,64.0769,64.0296,64.0454,52462.0
2017-06-15 12:50:00,81.22,81.27,81.22,81.27,33656.0,64.0454,64.0848,64.0454,64.0848,33656.0
2017-06-15 12:55:00,81.27,81.32,81.27,81.31,40103.0,64.0848,64.1243,64.0848,64.1164,40103.0
2017-06-15 13:00:00,81.32,81.37,81.3,81.35,47286.0,64.1243,64.1637,64.1085,64.1479,47286.0
2017-06-15 13:05:00,81.34,81.35,81.3,81.34,60917.0,64.14,64.1479,64.1085,64.14,60917.0
2017-06-15 13:10:00,81.34,81.37,81.31,81.36,35091.0,64.14,64.1637,64.1164,64.1558,35091.0
2017-06-15 13:15:00,81.37,81.38,81.31,81.34,33315.0,64.1637,64.1716,64.1164,64.14,33315.0
2017-06-15 13:20:00,81.32,81.33,81.29,81.33,22318.0,64.1243,64.1321,64.1006,64.1321,22318.0
2017-06-15 13:25:00,81.33,81.35,81.32,81.33,22101.0,64.1321,64.1479,64.1243,64.1321,22101.0
2017-06-15 13:30:00,81.34,81.39,81.34,81.38,24480.0,64.14,64.1795,64.14,64.1716,24480.0
2017-06-15 13:35:00,81.38,81.41,81.37,81.4,32722.0,64.1716,64.1952,64.1637,64.1873,32722.0
2017-06-15 13:40:00,81.41,81.41,81.38,81.4,15961.0,64.1952,64.1952,64.1716,64.1873,15961.0
2017-06-15 13:45:00,81.4,81.41,81.34,81.37,32757.0,64.1873,64.1952,64.14,64.1637,32757.0
2017-06-15 13:50:00,81.37,81.43,81.36,81.41,15651.0,64.1637,64.211,64.1558,64.1952,15651.0
2017-06-15 13:55:00,81.41,81.44,81.4,81.43,17325.0,64.1952,64.2189,64.1873,64.211,17325.0
2017-06-15 14:00:00,81.43,81.43,81.4,81.43,18406.0,64.211,64.211,64.1873,64.211,18406.0
2017-06-15 14:05:00,81.43,81.44,81.41,81.43,26268.0,64.211,64.2189,64.1952,64.211,26268.0
2017-06-15 14:10:00,81.43,81.43,81.39,81.41,27383.0,64.211,64.211,64.1795,64.1952,27383.0
2017-06-15 14:15:00,81.41,81.41,81.36,81.4,27876.0,64.1952,64.1952,64.1558,64.1873,27876.0
2017-06-15 14:20:00,81.4,81.43,81.39,81.4,28895.0,64.1873,64.211,64.1795,64.1873,28895.0
2017-06-15 14:25:00,81.4,81.42,81.36,81.38,64080.0,64.1873,64.2031,64.1558,64.1716,64080.0
2017-06-15 14:30:00,81.37,81.4,81.36,81.37,48148.0,64.1637,64.1873,64.1558,64.1637,48148.0
2017-06-15 14:35:00,81.37,81.39,81.36,81.39,24212.0,64.1637,64.1795,64.1558,64.1795,24212.0
2017-06-15 14:40:00,81.39,81.4,81.37,81.4,26035.0,64.1795,64.1873,64.1637,64.1873,26035.0
2017-06-15 14:45:00,81.4,81.42,81.38,81.38,18900.0,64.1873,64.2031,64.1716,64.1716,18900.0
2017-06-15 14:50:00,81.38,81.41,81.36,81.38,39424.0,64.1716,64.1952,64.1558,64.1716,39424.0
2017-06-15 14:55:00,81.39,81.39,81.34,81.36,20814.0,64.1795,64.1795,64.14,64.1558,20814.0
2017-06-15 15:00:00,81.36,81.38,81.34,81.34,45508.0,64.1558,64.1716,64.14,64.14,45508.0
2017-06-15 15:05:00,81.35,81.39,81.33,81.38,44069.0,64.1479,64.1795,64.1321,64.1716,44069.0
2017-06-15 15:10:00,81.38,81.39,81.31,81.33,18662.0,64.1716,64.1795,64.1164,64.1321,18662.0
2017-06-15 15:15:00,81.34,81.36,81.33,81.34,48654.0,64.14,64.1558,64.1321,64.14,48654.0
2017-06-15 15:20:00,81.34,81.37,81.31,81.33,48552.0,64.14,64.1637,64.1164,64.1321,48552.0
2017-06-15 15:25:00,81.33,81.36,81.31,81.32,22286.0,64.1321,64.1558,64.1164,64.1243,22286.0
2017-06-15 15:30:00,81.32,81.32,81.27,81.3,97439.0,64.1243,64.1243,64.0848,64.1085,97439.0
2017-06-15 15:35:00,81.3,81.3,81.23,81.23,98526.0,64.1085,64.1085,64.0533,64.0533,98526.0
2017-06-15 15:40:00,81.24,81.25,81.18,81.2,93883.0,64.0612,64.0691,64.0139,64.0296,93883.0
2017-06-15 15:45:00,81.19,81.22,81.19,81.22,95600.0,64.0218,64.0454,64.0218,64.0454,95600.0
2017-06-15 15:50:00,81.21,81.22,81.17,81.17,151742.0,64.0375,64.0454,64.006,64.006,151742.0
2017-06-15 15:55:00,81.18,81.23,81.15,81.21,330121.0,64.0139,64.0533,63.9902,64.0375,330121.0
2017-06-16 09:30:00,81.28,81.38,81.13,81.23,83335.0,64.0927,64.1716,63.9744,64.0533,83335.0
2017-06-16 09:35:00,81.23,81.31,81.17,81.3,108761.0,64.0533,64.1164,64.006,64.1085,108761.0
2017-06-16 09:40:00,81.3,81.31,81.16,81.19,128276.0,64.1085,64.1164,63.9981,64.0218,128276.0
2017-06-16 09:45:00,81.19,81.21,81.04,81.04,324791.0,64.0218,64.0375,63.9035,63.9035,324791.0
2017-06-16 09:50:00,81.04,81.04,80.85,80.93,90303.0,63.9035,63.9035,63.7536,63.8167,90303.0
2017-06-16 09:55:00,80.93,80.98,80.82,80.98,77358.0,63.8167,63.8562,63.73,63.8562,77358.0
2017-06-16 10:00:00,80.96,81.0,80.87,80.9,45600.0,63.8404,63.8719,63.7694,63.7931,45600.0
2017-06-16 10:05:00,80.9,81.08,80.86,81.03,43234.0,63.7931,63.935,63.7615,63.8956,43234.0
2017-06-16 10:10:00,81.02,81.05,80.94,81.04,102983.0,63.8877,63.9114,63.8246,63.9035,102983.0
2017-06-16 10:15:00,81.05,81.24,81.04,81.24,98295.0,63.9114,64.0612,63.9035,64.0612,98295.0
2017-06-16 10:20:00,81.24,81.24,81.18,81.2,186073.0,64.0612,64.0612,64.0139,64.0296,186073.0
2017-06-16 10:25:00,81.2,81.23,81.15,81.17,157804.0,64.0296,64.0533,63.9902,64.006,157804.0
2017-06-16 10:30:00,81.17,81.19,81.07,81.09,63030.0,64.006,64.0218,63.9271,63.9429,63030.0
2017-06-16 10:35:00,81.08,81.09,81.05,81.07,22000.0,63.935,63.9429,63.9114,63.9271,22000.0
2017-06-16 10:40:00,81.06,81.08,81.03,81.07,37936.0,63.9192,63.935,63.8956,63.9271,37936.0
2017-06-16 10:45:00,81.07,81.12,81.04,81.1,165091.0,63.9271,63.9666,63.9035,63.9508,165091.0
2017-06-16 10:50:00,81.11,81.12,81.03,81.04,63080.0,63.9587,63.9666,63.8956,63.9035,63080.0
2017-06-16 10:55:00,81.03,81.06,80.99,81.0,83237.0,63.8956,63.9192,63.864,63.8719,83237.0
2017-06-16 11:00:00,81.0,81.06,80.99,81.03,45066.0,63.8719,63.9192,63.864,63.8956,45066.0
2017-06-16 11:05:00,81.03,81.14,81.03,81.12,25450.0,63.8956,63.9823,63.8956,63.9666,25450.0
2017-06-16 11:10:00,81.11,81.16,81.06,81.14,70321.0,63.9587,63.9981,63.9192,63.9823,70321.0
2017-06-16 11:15:00,81.14,81.21,81.11,81.2,115783.0,63.9823,64.0375,63.9587,64.0296,115783.0
2017-06-16 11:20:00,81.19,81.19,81.1,81.1,32486.0,64.0218,64.0218,63.9508,63.9508,32486.0
2017-06-16 11:25:00,81.1,81.1,81.06,81.08,34501.0,63.9508,63.9508,63.9192,63.935,34501.0
2017-06-16 11:30:00,81.08,81.1,81.03,81.09,22690.0,63.935,63.9508,63.8956,63.9429,22690.0
2017-06-16 11:35:00,81.09,81.09,81.02,81.03,77386.0,63.9429,63.9429,63.8877,63.8956,77386.0
2017-06-16 11:40:00,81.04,81.08,81.02,81.03,33802.0,63.9035,63.935,63.8877,63.8956,33802.0
2017-06-16 11:45:00,81.03,81.11,81.03,81.1,21069.0,63.8956,63.9587,63.8956,63.9508,21069.0
2017-06-16 11:50:00,81.1,81.16,81.09,81.15,13892.0,63.9508,63.9981,63.9429,63.9902,13892.0
2017-06-16 11:55:00,81.16,81.18,81.13,81.17,28679.0,63.9981,64.0139,63.9744,64.006,28679.0
2017-06-16 12:00:00,81.17,81.18,81.14,81.17,35433.0,64.006,64.0139,63.9823,64.006,35433.0
2017-06-16 12:05:00,81.17,81.18,81.12,81.13,27786.0,64.006,64.0139,63.9666,63.9744,27786.0
2017-06-16 12:10:00,81.14,81.18,81.12,81.17,33279.0,63.9823,64.0139,63.9666,64.006,33279.0
2017-06-16 12:15:00,81.17,81.2,81.17,81.19,15330.0,64.006,64.0296,64.006,64.0218,15330.0
2017-06-16 12:20:00,81.19,81.19,81.1,81.14,28064.0,64.0218,64.0218,63.9508,63.9823,28064.0
2017-06-16 12:25:00,81.14,81.15,81.12,81.13,13010.0,63.9823,63.9902,63.9666,63.9744,13010.0
2017-06-16 12:30:00,81.12,81.14,81.09,81.11,13353.0,63.9666,63.9823,63.9429,63.9587,13353.0
2017-06-16 12:35:00,81.1,81.11,81.07,81.08,14252.0,63.9508,63.9587,63.9271,63.935,14252.0
2017-06-16 12:40:00,81.09,81.14,81.08,81.11,12636.0,63.9429,63.9823,63.935,63.9587,12636.0
2017-06-16 12:45:00,81.11,81.11,81.07,81.08,17585.0,63.9587,63.9587,63.9271,63.935,17585.0
2017-06-16 12:50:00,81.09,81.11,81.06,81.08,18615.0,63.9429,63.9587,63.9192,63.935,18615.0
2017-06-16 12:55:00,81.08,81.09,81.05,81.06,16266.0,63.935,63.9429,63.9114,63.9192,16266.0
2017-06-16 13:00:00,81.06,81.06,81.03,81.05,75710.0,63.9192,63.9192,63.8956,63.9114,75710.0
2017-06-16 13:05:00,81.06,81.11,81.06,81.1,16586.0,63.9192,63.9587,63.9192,63.9508,16586.0
2017-06-16 13:10:00,81.1,81.12,81.08,81.1,28755.0,63.9508,63.9666,63.935,63.9508,28755.0
2017-06-16 13:15:00,81.11,81.15,81.11,81.12,19559.0,63.9587,63.9902,63.9587,63.9666,19559.0
2017-06-16 13:20:00,81.13,81.15,81.12,81.13,8980.0,63.9744,63.9902,63.9666,63.9744,8980.0
2017-06-16 13:25:00,81.12,81.14,81.1,81.11,10860.0,63.9666,63.9823,63.9508,63.9587,10860.0
2017-06-16 13:30:00,81.11,81.12,81.1,81.11,10000.0,63.9587,63.9666,63.9508,63.9587,10000.0
2017-06-16 13:35:00,81.11,81.15,81.1,81.11,20230.0,63.9587,63.9902,63.9508,63.9587,20230.0
2017-06-16 13:40:00,81.11,81.12,81.07,81.1,20235.0,63.9587,63.9666,63.9271,63.9508,20235.0
2017-06-16 13:45:00,81.11,81.11,81.06,81.07,10890.0,63.9587,63.9587,63.9192,63.9271,10890.0
2017-06-16 13:50:00,81.07,81.12,81.06,81.09,29735.0,63.9271,63.9666,63.9192,63.9429,29735.0
2017-06-16 13:55:00,81.08,81.08,81.04,81.04,17072.0,63.935,63.935,63.9035,63.9035,17072.0
2017-06-16 14:00:00,81.05,81.06,81.01,81.03,27375.0,63.9114,63.9192,63.8798,63.8956,27375.0
2017-06-16 14:05:00,81.03,81.09,81.03,81.09,35956.0,63.8956,63.9429,63.8956,63.9429,35956.0
2017-06-16 14:10:00,81.09,81.11,81.07,81.09,22585.0,63.9429,63.9587,63.9271,63.9429,22585.0
2017-06-16 14:15:00,81.08,81.09,81.07,81.08,19954.0,63.935,63.9429,63.9271,63.935,19954.0
2017-06-16 14:20:00,81.09,81.09,81.03,81.03,14325.0,63.9429,63.9429,63.8956,63.8956,14325.0
2017-06-16 14:25:00,81.03,81.06,81.02,81.03,25756.0,63.8956,63.9192,63.8877,63.8956,25756.0
2017-06-16 14:30:00,81.04,81.07,81.02,81.07,69824.0,63.9035,63.9271,63.8877,63.9271,69824.0
2017-06-16 14:35:00,81.06,81.1,81.06,81.08,59229.0,63.9192,63.9508,63.9192,63.935,59229.0
2017-06-16 14:40:00,81.08,81.1,81.06,81.07,24772.0,63.935,63.9508,63.9192,63.9271,24772.0
2017-06-16 14:45:00,81.07,81.12,81.06,81.1,42619.0,63.9271,63.9666,63.9192,63.9508,42619.0
2017-06-16 14:50:00,81.09,81.16,81.09,81.14,60329.0,63.9429,63.9981,63.9429,63.9823,60329.0
2017-06-16 14:55:00,81.14,81.14,81.1,81.12,123298.0,63.9823,63.9823,63.9508,63.9666,123298.0
2017-06-16 15:00:00,81.11,81.12,81.08,81.09,47807.0,63.9587,63.9666,63.935,63.9429,47807.0
2017-06-16 15:05:00,81.08,81.11,81.07,81.07,44307.0,63.935,63.9587,63.9271,63.9271,44307.0
2017-06-16 15:10:00,81.08,81.1,81.06,81.09,238810.0,63.935,63.9508,63.9192,63.9429,238810.0
2017-06-16 15:15:00,81.08,81.09,81.01,81.03,252608.0,63.935,63.9429,63.8798,63.8956,252608.0
2017-06-16 15:20:00,81.03,81.06,81.03,81.05,74137.0,63.8956,63.9192,63.8956,63.9114,74137.0
2017-06-16 15:25:00,81.04,81.07,80.99,81.0,225733.0,63.9035,63.9271,63.864,63.8719,225733.0
2017-06-16 15:30:00,80.99,80.99,80.95,80.96,216692.0,63.864,63.864,63.8325,63.8404,216692.0
2017-06-16 15:35:00,80.96,81.0,80.93,80.99,124229.0,63.8404,63.8719,63.8167,63.864,124229.0
2017-06-16 15:40:00,80.99,81.0,80.96,80.97,224126.0,63.864,63.8719,63.8404,63.8483,224126.0
2017-06-16 15:45:00,80.97,81.03,80.97,81.02,258639.0,63.8483,63.8956,63.8483,63.8877,258639.0
2017-06-16 15:50:00,81.02,81.1,81.01,81.09,494071.0,63.8877,63.9508,63.8798,63.9429,494071.0
2017-06-16 15:55:00,81.09,81.21,81.07,81.18,3239509.0,63.9429,64.0375,63.9271,64.0139,3239509.0
2017-06-19 09:30:00,81.25,81.35,81.01,81.04,125389.0,64.0691,64.1479,63.8798,63.9035,125389.0
2017-06-19 09:35:00,81.03,81.08,80.91,81.07,357299.0,63.8956,63.935,63.801,63.9271,357299.0
2017-06-19 09:40:00,81.04,81.14,80.97,81.14,227741.0,63.9035,63.9823,63.8483,63.9823,227741.0
2017-06-19 09:45:00,81.12,81.19,81.07,81.16,309105.0,63.9666,64.0218,63.9271,63.9981,309105.0
2017-06-19 09:50:00,81.16,81.23,81.13,81.15,259263.0,63.9981,64.0533,63.9744,63.9902,259263.0
2017-06-19 09:55:00,81.15,81.21,81.13,81.2,107461.0,63.9902,64.0375,63.9744,64.0296,107461.0
2017-06-19 10:00:00,81.19,81.23,81.14,81.2,191763.0,64.0218,64.0533,63.9823,64.0296,191763.0
2017-06-19 10:05:00,81.2,81.23,81.17,81.17,147237.0,64.0296,64.0533,64.006,64.006,147237.0
2017-06-19 10:10:00,81.17,81.21,81.14,81.15,189894.0,64.006,64.0375,63.9823,63.9902,189894.0
2017-06-19 10:15:00,81.15,81.19,81.14,81.18,86713.0,63.9902,64.0218,63.9823,64.0139,86713.0
2017-06-19 10:20:00,81.19,81.23,81.17,81.19,58720.0,64.0218,64.0533,64.006,64.0218,58720.0
2017-06-19 10:25:00,81.18,81.28,81.18,81.26,33541.0,64.0139,64.0927,64.0139,64.0769,33541.0
2017-06-19 10:30:00,81.26,81.3,81.22,81.23,107280.0,64.0769,64.1085,64.0454,64.0533,107280.0
2017-06-19 10:35:00,81.23,81.24,81.16,81.23,115072.0,64.0533,64.0612,63.9981,64.0533,115072.0
2017-06-19 10:40:00,81.24,81.25,81.2,81.24,73304.0,64.0612,64.0691,64.0296,64.0612,73304.0
2017-06-19 10:45:00,81.24,81.25,81.18,81.19,42677.0,64.0612,64.0691,64.0139,64.0218,42677.0
2017-06-19 10:50:00,81.19,81.24,81.18,81.23,52024.0,64.0218,64.0612,64.0139,64.0533,52024.0
2017-06-19 10:55:00,81.23,81.24,81.13,81.15,36140.0,64.0533,64.0612,63.9744,63.9902,36140.0
2017-06-19 11:00:00,81.14,81.15,81.09,81.12,52099.0,63.9823,63.9902,63.9429,63.9666,52099.0
2017-06-19 11:05:00,81.12,81.2,81.07,81.19,107764.0,63.9666,64.0296,63.9271,64.0218,107764.0
2017-06-19 11:10:00,81.2,81.27,81.19,81.27,92502.0,64.0296,64.0848,64.0218,64.0848,92502.0
2017-06-19 11:15:00,81.26,81.26,81.2,81.2,71313.0,64.0769,64.0769,64.0296,64.0296,71313.0
2017-06-19 11:20:00,81.21,81.26,81.21,81.25,51086.0,64.0375,64.0769,64.0375,64.0691,51086.0
2017-06-19 11:25:00,81.26,81.28,81.22,81.27,34311.0,64.0769,64.0927,64.0454,64.0848,34311.0
2017-06-19 11:30:00,81.27,81.28,81.22,81.27,40923.0,64.0848,64.0927,64.0454,64.0848,40923.0
2017-06-19 11:35:00,81.27,81.29,81.23,81.26,53059.0,64.0848,64.1006,64.0533,64.0769,53059.0
2017-06-19 11:40:00,81.26,81.29,81.24,81.29,54583.0,64.0769,64.1006,64.0612,64.1006,54583.0
2017-06-19 11:45:00,81.28,81.32,81.26,81.27,51359.0,64.0927,64.1243,64.0769,64.0848,51359.0
2017-06-19 11:50:00,81.26,81.29,81.22,81.24,24944.0,64.0769,64.1006,64.0454,64.0612,24944.0
2017-06-19 11:55:00,81.24,81.28,81.24,81.24,36615.0,64.0612,64.0927,64.0612,64.0612,36615.0
2017-06-19 12:00:00,81.25,81.26,81.22,81.22,69386.0,64.0691,64.0769,64.0454,64.0454,69386.0
2017-06-19 12:05:00,81.23,81.25,81.21,81.24,24878.0,64.0533,64.0691,64.0375,64.0612,24878.0
2017-06-19 12:10:00,81.24,81.25,81.21,81.24,53731.0,64.0612,64.0691,64.0375,64.0612,53731.0
2017-06-19 12:15:00,81.24,81.26,81.22,81.22,43332.0,64.0612,64.0769,64.0454,64.0454,43332.0
2017-06-19 12:20:00,81.22,81.23,81.17,81.18,37226.0,64.0454,64.0533,64.006,64.0139,37226.0
2017-06-19 12:25:00,81.18,81.21,81.17,81.2,21916.0,64.0139,64.0375,64.006,64.0296,21916.0
2017-06-19 12:30:00,81.2,81.21,81.15,81.16,74375.0,64.0296,64.0375,63.9902,63.9981,74375.0
2017-06-19 12:35:00,81.15,81.2,81.14,81.18,48651.0,63.9902,64.0296,63.9823,64.0139,48651.0
2017-06-19 12:40:00,81.18,81.2,81.14,81.17,36660.0,64.0139,64.0296,63.9823,64.006,36660.0
2017-06-19 12:45:00,81.17,81.19,81.16,81.19,18914.0,64.006,64.0218,63.9981,64.0218,18914.0
2017-06-19 12:50:00,81.18,81.21,81.17,81.2,33016.0,64.0139,64.0375,64.006,64.0296,33016.0
2017-06-19 12:55:00,81.21,81.22,81.2,81.21,30409.0,64.0375,64.0454,64.0296,64.0375,30409.0
2017-06-19 13:00:00,81.21,81.24,81.19,81.19,44770.0,64.0375,64.0612,64.0218,64.0218,44770.0
2017-06-19 13:05:00,81.19,81.22,81.19,81.2,40692.0,64.0218,64.0454,64.0218,64.0296,40692.0
2017-06-19 13:10:00,81.2,81.21,81.17,81.19,43492.0,64.0296,64.0375,64.006,64.0218,43492.0
2017-06-19 13:15:00,81.17,81.2,81.17,81.17,18948.0,64.006,64.0296,64.006,64.006,18948.0
2017-06-19 13:20:00,81.17,81.21,81.17,81.19,32234.0,64.006,64.0375,64.006,64.0218,32234.0
2017-06-19 13:25:00,81.2,81.21,81.18,81.19,18527.0,64.0296,64.0375,64.0139,64.0218,18527.0
2017-06-19 13:30:00,81.2,81.2,81.16,81.17,27825.0,64.0296,64.0296,63.9981,64.006,27825.0
2017-06-19 13:35:00,81.16,81.19,81.15,81.17,49903.0,63.9981,64.0218,63.9902,64.006,49903.0
2017-06-19 13:40:00,81.17,81.18,81.15,81.17,53486.0,64.006,64.0139,63.9902,64.006,53486.0
2017-06-19 13:45:00,81.17,81.18,81.12,81.12,27981.0,64.006,64.0139,63.9666,63.9666,27981.0
2017-06-19 13:50:00,81.13,81.14,81.11,81.12,23046.0,63.9744,63.9823,63.9587,63.9666,23046.0
2017-06-19 13:55:00,81.12,81.13,81.09,81.09,17259.0,63.9666,63.9744,63.9429,63.9429,17259.0
2017-06-19 14:00:00,81.08,81.09,81.04,81.05,24930.0,63.935,63.9429,63.9035,63.9114,24930.0
2017-06-19 14:05:00,81.05,81.09,81.03,81.08,27278.0,63.9114,63.9429,63.8956,63.935,27278.0
2017-06-19 14:10:00,81.08,81.1,81.05,81.05,17495.0,63.935,63.9508,63.9114,63.9114,17495.0
2017-06-19 14:15:00,81.06,81.11,81.05,81.11,26684.0,63.9192,63.9587,63.9114,63.9587,26684.0
2017-06-19 14:20:00,81.12,81.15,81.09,81.11,37152.0,63.9666,63.9902,63.9429,63.9587,37152.0
2017-06-19 14:25:00,81.1,81.14,81.1,81.12,15187.0,63.9508,63.9823,63.9508,63.9666,15187.0
2017-06-19 14:30:00,81.11,81.17,81.1,81.11,44722.0,63.9587,64.006,63.9508,63.9587,44722.0
2017-06-19 14:35:00,81.11,81.13,81.09,81.1,32592.0,63.9587,63.9744,63.9429,63.9508,32592.0
2017-06-19 14:40:00,81.11,81.13,81.1,81.12,24855.0,63.9587,63.9744,63.9508,63.9666,24855.0
2017-06-19 14:45:00,81.11,81.15,81.09,81.09,52069.0,63.9587,63.9902,63.9429,63.9429,52069.0
2017-06-19 14:50:00,81.09,81.1,81.07,81.09,29537.0,63.9429,63.9508,63.9271,63.9429,29537.0
2017-06-19 14:55:00,81.09,81.1,81.08,81.09,27100.0,63.9429,63.9508,63.935,63.9429,27100.0
2017-06-19 15:00:00,81.1,81.12,81.07,81.12,63018.0,63.9508,63.9666,63.9271,63.9666,63018.0
2017-06-19 15:05:00,81.12,81.14,81.07,81.1,78406.0,63.9666,63.9823,63.9271,63.9508,78406.0
2017-06-19 15:10:00,81.1,81.13,81.08,81.1,42604.0,63.9508,63.9744,63.935,63.9508,42604.0
2017-06-19 15:15:00,81.09,81.14,81.09,81.14,65124.0,63.9429,63.9823,63.9429,63.9823,65124.0
2017-06-19 15:20:00,81.13,81.15,81.13,81.14,59637.0,63.9744,63.9902,63.9744,63.9823,59637.0
2017-06-19 15:25:00,81.14,81.15,81.11,81.12,97941.0,63.9823,63.9902,63.9587,63.9666,97941.0
2017-06-19 15:30:00,81.12,81.17,81.12,81.17,77224.0,63.9666,64.006,63.9666,64.006,77224.0
2017-06-19 15:35:00,81.17,81.22,81.16,81.21,97142.0,64.006,64.0454,63.9981,64.0375,97142.0
2017-06-19 15:40:00,81.2,81.22,81.18,81.2,104318.0,64.0296,64.0454,64.0139,64.0296,104318.0
2017-06-19 15:45:00,81.21,81.27,81.21,81.27,163169.0,64.0375,64.0848,64.0375,64.0848,163169.0
2017-06-19 15:50:00,81.26,81.31,81.26,81.29,278283.0,64.0769,64.1164,64.0769,64.1006,278283.0
2017-06-19 15:55:00,81.29,81.35,81.27,81.33,1194936.0,64.1006,64.1479,64.0848,64.1321,1194936.0
2017-06-20 09:30:00,81.38,81.53,81.23,81.47,38163.0,64.1716,64.2899,64.0533,64.2425,38163.0
2017-06-20 09:35:00,81.47,81.5,81.32,81.42,71911.0,64.2425,64.2662,64.1243,64.2031,71911.0
2017-06-20 09:40:00,81.42,81.43,81.28,81.33,68874.0,64.2031,64.211,64.0927,64.1321,68874.0
2017-06-20 09:45:00,81.33,81.34,81.23,81.28,35146.0,64.1321,64.14,64.0533,64.0927,35146.0
2017-06-20 09:50:00,81.3,81.32,81.17,81.2,38374.0,64.1085,64.1243,64.006,64.0296,38374.0
2017-06-20 09:55:00,81.19,81.32,81.16,81.28,50406.0,64.0218,64.1243,63.9981,64.0927,50406.0
2017-06-20 10:00:00,81.27,81.3,81.2,81.2,40730.0,64.0848,64.1085,64.0296,64.0296,40730.0
2017-06-20 10:05:00,81.19,81.23,81.15,81.23,26371.0,64.0218,64.0533,63.9902,64.0533,26371.0
2017-06-20 10:10:00,81.23,81.23,81.18,81.18,13787.0,64.0533,64.0533,64.0139,64.0139,13787.0
2017-06-20 10:15:00,81.19,81.29,81.19,81.23,33705.0,64.0218,64.1006,64.0218,64.0533,33705.0
2017-06-20 10:20:00,81.23,81.23,81.16,81.19,26388.0,64.0533,64.0533,63.9981,64.0218,26388.0
2017-06-20 10:25:00,81.18,81.19,81.13,81.14,30874.0,64.0139,64.0218,63.9744,63.9823,30874.0
2017-06-20 10:30:00,81.14,81.19,81.07,81.09,131628.0,63.9823,64.0218,63.9271,63.9429,131628.0
2017-06-20 10:35:00,81.08,81.1,80.86,80.86,100073.0,63.935,63.9508,63.7615,63.7615,100073.0
2017-06-20 10:40:00,80.86,80.9,80.83,80.88,74574.0,63.7615,63.7931,63.7379,63.7773,74574.0
2017-06-20 10:45:00,80.87,80.87,80.79,80.82,76861.0,63.7694,63.7694,63.7063,63.73,76861.0
2017-06-20 10:50:00,80.82,80.87,80.82,80.84,88102.0,63.73,63.7694,63.73,63.7458,88102.0
2017-06-20 10:55:00,80.83,80.85,80.79,80.84,18635.0,63.7379,63.7536,63.7063,63.7458,18635.0
2017-06-20 11:00:00,80.84,80.86,80.79,80.79,83794.0,63.7458,63.7615,63.7063,63.7063,83794.0
2017-06-20 11:05:00,80.79,80.82,80.74,80.77,28361.0,63.7063,63.73,63.6669,63.6906,28361.0
2017-06-20 11:10:00,80.77,80.77,80.66,80.68,32897.0,63.6906,63.6906,63.6038,63.6196,32897.0
2017-06-20 11:15:00,80.69,80.69,80.65,80.66,21005.0,63.6275,63.6275,63.5959,63.6038,21005.0
2017-06-20 11:20:00,80.67,80.68,80.58,80.61,70112.0,63.6117,63.6196,63.5407,63.5644,70112.0
2017-06-20 11:25:00,80.62,80.73,80.57,80.71,60496.0,63.5723,63.659,63.5329,63.6433,60496.0
2017-06-20 11:30:00,80.71,80.77,80.7,80.74,24452.0,63.6433,63.6906,63.6354,63.6669,24452.0
2017-06-20 11:35:00,80.74,80.74,80.67,80.67,24967.0,63.6669,63.6669,63.6117,63.6117,24967.0
2017-06-20 11:40:00,80.67,80.74,80.67,80.73,24399.0,63.6117,63.6669,63.6117,63.659,24399.0
2017-06-20 11:45:00,80.72,80.75,80.69,80.73,26013.0,63.6511,63.6748,63.6275,63.659,26013.0
2017-06-20 11:50:00,80.73,80.83,80.73,80.82,26023.0,63.659,63.7379,63.659,63.73,26023.0
2017-06-20 11:55:00,80.81,80.82,80.78,80.78,12200.0,63.7221,63.73,63.6984,63.6984,12200.0
2017-06-20 12:00:00,80.76,80.79,80.75,80.75,15736.0,63.6827,63.7063,63.6748,63.6748,15736.0
2017-06-20 12:05:00,80.76,80.78,80.73,80.75,14404.0,63.6827,63.6984,63.659,63.6748,14404.0
2017-06-20 12:10:00,80.76,80.77,80.74,80.74,8157.0,63.6827,63.6906,63.6669,63.6669,8157.0
2017-06-20 12:15:00,80.75,80.77,80.74,80.76,13021.0,63.6748,63.6906,63.6669,63.6827,13021.0
2017-06-20 12:20:00,80.75,80.77,80.74,80.76,120505.0,63.6748,63.6906,63.6669,63.6827,120505.0
2017-06-20 12:25:00,80.76,80.79,80.75,80.78,17820.0,63.6827,63.7063,63.6748,63.6984,17820.0
2017-06-20 12:30:00,80.79,80.86,80.78,80.84,46288.0,63.7063,63.7615,63.6984,63.7458,46288.0
2017-06-20 12:35:00,80.85,80.86,80.82,80.86,63148.0,63.7536,63.7615,63.73,63.7615,63148.0
2017-06-20 12:40:00,80.85,80.86,80.8,80.85,16672.0,63.7536,63.7615,63.7142,63.7536,16672.0
2017-06-20 12:45:00,80.86,80.86,80.81,80.83,12761.0,63.7615,63.7615,63.7221,63.7379,12761.0
2017-06-20 12:50:00,80.85,80.86,80.83,80.85,56266.0,63.7536,63.7615,63.7379,63.7536,56266.0
2017-06-20 12:55:00,80.85,80.88,80.82,80.86,41586.0,63.7536,63.7773,63.73,63.7615,41586.0
2017-06-20 13:00:00,80.86,80.91,80.85,80.9,11076.0,63.7615,63.801,63.7536,63.7931,11076.0
2017-06-20 13:05:00,80.9,80.9,80.85,80.87,23273.0,63.7931,63.7931,63.7536,63.7694,23273.0
2017-06-20 13:10:00,80.87,80.88,80.83,80.84,23556.0,63.7694,63.7773,63.7379,63.7458,23556.0
2017-06-20 13:15:00,80.84,80.89,80.83,80.89,14686.0,63.7458,63.7852,63.7379,63.7852,14686.0
2017-06-20 13:20:00,80.88,80.91,80.86,80.9,35541.0,63.7773,63.801,63.7615,63.7931,35541.0
2017-06-20 13:25:00,80.89,80.89,80.86,80.86,15800.0,63.7852,63.7852,63.7615,63.7615,15800.0
2017-06-20 13:30:00,80.86,80.87,80.84,80.85,7478.0,63.7615,63.7694,63.7458,63.7536,7478.0
2017-06-20 13:35:00,80.85,80.91,80.85,80.87,14346.0,63.7536,63.801,63.7536,63.7694,14346.0
2017-06-20 13:40:00,80.86,80.87,80.84,80.86,10745.0,63.7615,63.7694,63.7458,63.7615,10745.0
2017-06-20 13:45:00,80.85,80.85,80.82,80.83,10950.0,63.7536,63.7536,63.73,63.7379,10950.0
2017-06-20 13:50:00,80.83,80.83,80.78,80.78,11338.0,63.7379,63.7379,63.6984,63.6984,11338.0
2017-06-20 13:55:00,80.78,80.78,80.72,80.75,23802.0,63.6984,63.6984,63.6511,63.6748,23802.0
2017-06-20 14:00:00,80.75,80.8,80.75,80.77,23756.0,63.6748,63.7142,63.6748,63.6906,23756.0
2017-06-20 14:05:00,80.77,80.78,80.73,80.74,17192.0,63.6906,63.6984,63.659,63.6669,17192.0
2017-06-20 14:10:00,80.73,80.76,80.73,80.75,20977.0,63.659,63.6827,63.659,63.6748,20977.0
2017-06-20 14:15:00,80.74,80.79,80.73,80.75,14252.0,63.6669,63.7063,63.659,63.6748,14252.0
2017-06-20 14:20:00,80.76,80.77,80.75,80.76,11135.0,63.6827,63.6906,63.6748,63.6827,11135.0
2017-06-20 14:25:00,80.76,80.8,80.75,80.78,43260.0,63.6827,63.7142,63.6748,63.6984,43260.0
2017-06-20 14:30:00,80.78,80.82,80.77,80.79,25124.0,63.6984,63.73,63.6906,63.7063,25124.0
2017-06-20 14:35:00,80.79,80.8,80.74,80.76,11499.0,63.7063,63.7142,63.6669,63.6827,11499.0
2017-06-20 14:40:00,80.75,80.76,80.73,80.75,49545.0,63.6748,63.6827,63.659,63.6748,49545.0
2017-06-20 14:45:00,80.74,80.74,80.71,80.72,23765.0,63.6669,63.6669,63.6433,63.6511,23765.0
2017-06-20 14:50:00,80.72,80.75,80.71,80.73,41626.0,63.6511,63.6748,63.6433,63.659,41626.0
2017-06-20 14:55:00,80.74,80.75,80.72,80.73,19370.0,63.6669,63.6748,63.6511,63.659,19370.0
2017-06-20 15:00:00,80.74,80.79,80.73,80.79,15540.0,63.6669,63.7063,63.659,63.7063,15540.0
2017-06-20 15:05:00,80.79,80.8,80.77,80.79,15277.0,63.7063,63.7142,63.6906,63.7063,15277.0
2017-06-20 15:10:00,80.79,80.85,80.79,80.85,67655.0,63.7063,63.7536,63.7063,63.7536,67655.0
2017-06-20 15:15:00,80.85,80.86,80.83,80.84,53314.0,63.7536,63.7615,63.7379,63.7458,53314.0
2017-06-20 15:20:00,80.84,80.86,80.82,80.82,64175.0,63.7458,63.7615,63.73,63.73,64175.0
2017-06-20 15:25:00,80.82,80.84,80.8,80.82,97982.0,63.73,63.7458,63.7142,63.73,97982.0
2017-06-20 15:30:00,80.82,80.85,80.79,80.85,188932.0,63.73,63.7536,63.7063,63.7536,188932.0
2017-06-20 15:35:00,80.85,80.89,80.8,80.89,301404.0,63.7536,63.7852,63.7142,63.7852,301404.0
2017-06-20 15:40:00,80.89,80.93,80.89,80.91,322132.0,63.7852,63.8167,63.7852,63.801,322132.0
2017-06-20 15:45:00,80.9,80.92,80.87,80.88,287772.0,63.7931,63.8088,63.7694,63.7773,287772.0
2017-06-20 15:50:00,80.88,80.97,80.88,80.95,312990.0,63.7773,63.8483,63.7773,63.8325,312990.0
2017-06-20 15:55:00,80.95,81.1,80.94,81.05,486039.0,63.8325,63.9508,63.8246,63.9114,486039.0
2017-06-21 09:30:00,81.01,81.09,80.97,81.06,127411.0,63.8798,63.9429,63.8483,63.9192,127411.0
2017-06-21 09:35:00,81.06,81.08,80.91,81.0,193642.0,63.9192,63.935,63.801,63.8719,193642.0
2017-06-21 09:40:00,81.0,81.09,80.97,80.98,112870.0,63.8719,63.9429,63.8483,63.8562,112870.0
2017-06-21 09:45:00,80.99,81.08,80.98,81.03,86182.0,63.864,63.935,63.8562,63.8956,86182.0
2017-06-21 09:50:00,81.04,81.17,81.02,81.04,48533.0,63.9035,64.006,63.8877,63.9035,48533.0
2017-06-21 09:55:00,81.04,81.11,81.02,81.05,42962.0,63.9035,63.9587,63.8877,63.9114,42962.0
2017-06-21 10:00:00,81.05,81.13,81.03,81.1,62904.0,63.9114,63.9744,63.8956,63.9508,62904.0
2017-06-21 10:05:00,81.09,81.09,80.99,81.0,43669.0,63.9429,63.9429,63.864,63.8719,43669.0
2017-06-21 10:10:00,80.99,81.02,80.96,80.97,30310.0,63.864,63.8877,63.8404,63.8483,30310.0
2017-06-21 10:15:00,80.97,81.0,80.94,80.94,27200.0,63.8483,63.8719,63.8246,63.8246,27200.0
2017-06-21 10:20:00,80.94,80.97,80.87,80.92,58650.0,63.8246,63.8483,63.7694,63.8088,58650.0
2017-06-21 10:25:00,80.93,80.93,80.83,80.91,16805.0,63.8167,63.8167,63.7379,63.801,16805.0
2017-06-21 10:30:00,80.91,80.99,80.86,80.9,77109.0,63.801,63.864,63.7615,63.7931,77109.0
2017-06-21 10:35:00,80.91,80.95,80.88,80.95,44335.0,63.801,63.8325,63.7773,63.8325,44335.0
2017-06-21 10:40:00,80.94,80.97,80.91,80.97,44471.0,63.8246,63.8483,63.801,63.8483,44471.0
2017-06-21 10:45:00,80.97,80.99,80.93,80.93,18447.0,63.8483,63.864,63.8167,63.8167,18447.0
2017-06-21 10:50:00,80.94,80.96,80.92,80.94,14831.0,63.8246,63.8404,63.8088,63.8246,14831.0
2017-06-21 10:55:00,80.94,81.02,80.94,80.99,22080.0,63.8246,63.8877,63.8246,63.864,22080.0
2017-06-21 11:00:00,80.99,80.99,80.9,80.91,19000.0,63.864,63.864,63.7931,63.801,19000.0
2017-06-21 11:05:00,80.9,80.93,80.81,80.83,42515.0,63.7931,63.8167,63.7221,63.7379,42515.0
2017-06-21 11:10:00,80.83,80.85,80.79,80.82,26652.0,63.7379,63.7536,63.7063,63.73,26652.0
2017-06-21 11:15:00,80.82,80.86,80.79,80.82,24954.0,63.73,63.7615,63.7063,63.73,24954.0
2017-06-21 11:20:00,80.83,80.89,80.83,80.86,21736.0,63.7379,63.7852,63.7379,63.7615,21736.0
2017-06-21 11:25:00,80.85,80.87,80.83,80.87,32964.0,63.7536,63.7694,63.7379,63.7694,32964.0
2017-06-21 11:30:00,80.87,80.89,80.85,80.87,21675.0,63.7694,63.7852,63.7536,63.7694,21675.0
2017-06-21 11:35:00,80.88,80.89,80.83,80.89,19639.0,63.7773,63.7852,63.7379,63.7852,19639.0
2017-06-21 11:40:00,80.89,80.93,80.88,80.92,15712.0,63.7852,63.8167,63.7773,63.8088,15712.0
2017-06-21 11:45:00,80.91,80.95,80.88,80.95,18790.0,63.801,63.8325,63.7773,63.8325,18790.0
2017-06-21 11:50:00,80.96,80.96,80.92,80.93,11837.0,63.8404,63.8404,63.8088,63.8167,11837.0
2017-06-21 11:55:00,80.93,80.95,80.85,80.86,22270.0,63.8167,63.8325,63.7536,63.7615,22270.0
2017-06-21 12:00:00,80.86,80.9,80.84,80.84,35993.0,63.7615,63.7931,63.7458,63.7458,35993.0
2017-06-21 12:05:00,80.84,80.87,80.82,80.86,34279.0,63.7458,63.7694,63.73,63.7615,34279.0
2017-06-21 12:10:00,80.85,80.85,80.82,80.82,11900.0,63.7536,63.7536,63.73,63.73,11900.0
2017-06-21 12:15:00,80.82,80.83,80.77,80.78,15209.0,63.73,63.7379,63.6906,63.6984,15209.0
2017-06-21 12:20:00,80.78,80.8,80.75,80.79,17952.0,63.6984,63.7142,63.6748,63.7063,17952.0
2017-06-21 12:25:00,80.78,80.79,80.76,80.79,9550.0,63.6984,63.7063,63.6827,63.7063,9550.0
2017-06-21 12:30:00,80.79,80.83,80.79,80.8,13600.0,63.7063,63.7379,63.7063,63.7142,13600.0
2017-06-21 12:35:00,80.79,80.82,80.77,80.8,14892.0,63.7063,63.73,63.6906,63.7142,14892.0
2017-06-21 12:40:00,80.79,80.8,80.72,80.74,14771.0,63.7063,63.7142,63.6511,63.6669,14771.0
2017-06-21 12:45:00,80.75,80.75,80.74,80.75,5118.0,63.6748,63.6748,63.6669,63.6748,5118.0
2017-06-21 12:50:00,80.75,80.76,80.72,80.73,10343.0,63.6748,63.6827,63.6511,63.659,10343.0
2017-06-21 12:55:00,80.73,80.75,80.7,80.73,23785.0,63.659,63.6748,63.6354,63.659,23785.0
2017-06-21 13:00:00,80.72,80.73,80.66,80.72,23645.0,63.6511,63.659,63.6038,63.6511,23645.0
2017-06-21 13:05:00,80.71,80.71,80.59,80.61,30433.0,63.6433,63.6433,63.5486,63.5644,30433.0
2017-06-21 13:10:00,80.6,80.61,80.57,80.59,25122.0,63.5565,63.5644,63.5329,63.5486,25122.0
2017-06-21 13:15:00,80.6,80.63,80.59,80.59,34091.0,63.5565,63.5802,63.5486,63.5486,34091.0
2017-06-21 13:20:00,80.6,80.67,80.59,80.65,10113.0,63.5565,63.6117,63.5486,63.5959,10113.0
2017-06-21 13:25:00,80.65,80.66,80.62,80.63,18025.0,63.5959,63.6038,63.5723,63.5802,18025.0
2017-06-21 13:30:00,80.64,80.66,80.59,80.6,13812.0,63.5881,63.6038,63.5486,63.5565,13812.0
2017-06-21 13:35:00,80.59,80.6,80.54,80.58,17957.0,63.5486,63.5565,63.5092,63.5407,17957.0
2017-06-21 13:40:00,80.57,80.58,80.56,80.56,14377.0,63.5329,63.5407,63.525,63.525,14377.0
2017-06-21 13:45:00,80.56,80.58,80.55,80.56,27233.0,63.525,63.5407,63.5171,63.525,27233.0
2017-06-21 13:50:00,80.56,80.56,80.45,80.48,41095.0,63.525,63.525,63.4382,63.4619,41095.0
2017-06-21 13:55:00,80.47,80.47,80.37,80.39,40882.0,63.454,63.454,63.3751,63.3909,40882.0
2017-06-21 14:00:00,80.39,80.45,80.38,80.45,58750.0,63.3909,63.4382,63.383,63.4382,58750.0
2017-06-21 14:05:00,80.46,80.54,80.45,80.49,92443.0,63.4461,63.5092,63.4382,63.4698,92443.0
2017-06-21 14:10:00,80.49,80.51,80.48,80.5,59202.0,63.4698,63.4855,63.4619,63.4777,59202.0
2017-06-21 14:15:00,80.5,80.51,80.46,80.46,62804.0,63.4777,63.4855,63.4461,63.4461,62804.0
2017-06-21 14:20:00,80.45,80.48,80.44,80.46,25419.0,63.4382,63.4619,63.4303,63.4461,25419.0
2017-06-21 14:25:00,80.45,80.51,80.44,80.51,88128.0,63.4382,63.4855,63.4303,63.4855,88128.0
2017-06-21 14:30:00,80.51,80.59,80.51,80.58,45290.0,63.4855,63.5486,63.4855,63.5407,45290.0
2017-06-21 14:35:00,80.6,80.68,80.58,80.66,26875.0,63.5565,63.6196,63.5407,63.6038,26875.0
2017-06-21 14:40:00,80.66,80.7,80.63,80.65,28982.0,63.6038,63.6354,63.5802,63.5959,28982.0
2017-06-21 14:45:00,80.64,80.68,80.63,80.65,14284.0,63.5881,63.6196,63.5802,63.5959,14284.0
2017-06-21 14:50:00,80.66,80.71,80.66,80.7,14848.0,63.6038,63.6433,63.6038,63.6354,14848.0
2017-06-21 14:55:00,80.7,80.71,80.66,80.67,19944.0,63.6354,63.6433,63.6038,63.6117,19944.0
2017-06-21 15:00:00,80.66,80.69,80.6,80.62,24418.0,63.6038,63.6275,63.5565,63.5723,24418.0
2017-06-21 15:05:00,80.63,80.68,80.63,80.68,25677.0,63.5802,63.6196,63.5802,63.6196,25677.0
2017-06-21 15:10:00,80.68,80.73,80.68,80.73,77861.0,63.6196,63.659,63.6196,63.659,77861.0
2017-06-21 15:15:00,80.73,80.8,80.72,80.79,18058.0,63.659,63.7142,63.6511,63.7063,18058.0
2017-06-21 15:20:00,80.79,80.79,80.71,80.72,33143.0,63.7063,63.7063,63.6433,63.6511,33143.0
2017-06-21 15:25:00,80.71,80.74,80.7,80.73,36364.0,63.6433,63.6669,63.6354,63.659,36364.0
2017-06-21 15:30:00,80.73,80.75,80.71,80.75,35794.0,63.659,63.6748,63.6433,63.6748,35794.0
2017-06-21 15:35:00,80.75,80.77,80.71,80.72,56773.0,63.6748,63.6906,63.6433,63.6511,56773.0
2017-06-21 15:40:00,80.71,80.71,80.66,80.69,61365.0,63.6433,63.6433,63.6038,63.6275,61365.0
2017-06-21 15:45:00,80.7,80.77,80.69,80.77,75682.0,63.6354,63.6906,63.6275,63.6906,75682.0
2017-06-21 15:50:00,80.77,80.77,80.75,80.75,102207.0,63.6906,63.6906,63.6748,63.6748,102207.0
2017-06-21 15:55:00,80.75,80.78,80.72,80.77,157469.0,63.6748,63.6984,63.6511,63.6906,157469.0
2017-06-22 09:30:00,80.71,80.72,80.56,80.69,156947.0,63.6433,63.6511,63.525,63.6275,156947.0
2017-06-22 09:35:00,80.7,80.72,80.59,80.59,87101.0,63.6354,63.6511,63.5486,63.5486,87101.0
2017-06-22 09:40:00,80.59,80.6,80.49,80.56,101651.0,63.5486,63.5565,63.4698,63.525,101651.0
2017-06-22 09:45:00,80.56,80.63,80.55,80.63,140574.0,63.525,63.5802,63.5171,63.5802,140574.0
2017-06-22 09:50:00,80.62,80.68,80.59,80.6,65559.0,63.5723,63.6196,63.5486,63.5565,65559.0
2017-06-22 09:55:00,80.6,80.66,80.57,80.58,68401.0,63.5565,63.6038,63.5329,63.5407,68401.0
2017-06-22 10:00:00,80.58,80.6,80.5,80.58,62900.0,63.5407,63.5565,63.4777,63.5407,62900.0
2017-06-22 10:05:00,80.57,80.57,80.47,80.51,85634.0,63.5329,63.5329,63.454,63.4855,85634.0
2017-06-22 10:10:00,80.51,80.55,80.47,80.54,25748.0,63.4855,63.5171,63.454,63.5092,25748.0
2017-06-22 10:15:00,80.53,80.58,80.51,80.57,22038.0,63.5013,63.5407,63.4855,63.5329,22038.0
2017-06-22 10:20:00,80.56,80.6,80.55,80.59,13296.0,63.525,63.5565,63.5171,63.5486,13296.0
2017-06-22 10:25:00,80.59,80.61,80.58,80.59,8370.0,63.5486,63.5644,63.5407,63.5486,8370.0
2017-06-22 10:30:00,80.59,80.65,80.58,80.61,21531.0,63.5486,63.5959,63.5407,63.5644,21531.0
2017-06-22 10:35:00,80.6,80.61,80.54,80.56,14964.0,63.5565,63.5644,63.5092,63.525,14964.0
2017-06-22 10:40:00,80.55,80.63,80.54,80.59,16907.0,63.5171,63.5802,63.5092,63.5486,16907.0
2017-06-22 10:45:00,80.59,80.63,80.58,80.58,25479.0,63.5486,63.5802,63.5407,63.5407,25479.0
2017-06-22 10:50:00,80.59,80.63,80.58,80.61,50883.0,63.5486,63.5802,63.5407,63.5644,50883.0
2017-06-22 10:55:00,80.6,80.68,80.59,80.63,40453.0,63.5565,63.6196,63.5486,63.5802,40453.0
2017-06-22 11:00:00,80.64,80.65,80.62,80.65,17332.0,63.5881,63.5959,63.5723,63.5959,17332.0
2017-06-22 11:05:00,80.66,80.75,80.66,80.71,16400.0,63.6038,63.6748,63.6038,63.6433,16400.0
2017-06-22 11:10:00,80.7,80.75,80.7,80.74,9300.0,63.6354,63.6748,63.6354,63.6669,9300.0
2017-06-22 11:15:00,80.74,80.77,80.71,80.73,31357.0,63.6669,63.6906,63.6433,63.659,31357.0
2017-06-22 11:20:00,80.73,80.83,80.72,80.83,14200.0,63.659,63.7379,63.6511,63.7379,14200.0
2017-06-22 11:25:00,80.82,80.82,80.78,80.78,15743.0,63.73,63.73,63.6984,63.6984,15743.0
2017-06-22 11:30:00,80.77,80.77,80.69,80.7,39920.0,63.6906,63.6906,63.6275,63.6354,39920.0
2017-06-22 11:35:00,80.71,80.72,80.67,80.69,16415.0,63.6433,63.6511,63.6117,63.6275,16415.0
2017-06-22 11:40:00,80.69,80.82,80.69,80.82,75476.0,63.6275,63.73,63.6275,63.73,75476.0
2017-06-22 11:45:00,80.82,80.88,80.79,80.87,42426.0,63.73,63.7773,63.7063,63.7694,42426.0
2017-06-22 11:50:00,80.87,80.9,80.86,80.86,16445.0,63.7694,63.7931,63.7615,63.7615,16445.0
2017-06-22 11:55:00,80.85,80.87,80.81,80.85,59910.0,63.7536,63.7694,63.7221,63.7536,59910.0
2017-06-22 12:00:00,80.85,80.92,80.85,80.88,42199.0,63.7536,63.8088,63.7536,63.7773,42199.0
2017-06-22 12:05:00,80.88,80.94,80.86,80.92,45794.0,63.7773,63.8246,63.7615,63.8088,45794.0
2017-06-22 12:10:00,80.93,80.95,80.91,80.92,23396.0,63.8167,63.8325,63.801,63.8088,23396.0
2017-06-22 12:15:00,80.93,80.95,80.92,80.94,8719.0,63.8167,63.8325,63.8088,63.8246,8719.0
2017-06-22 12:20:00,80.94,80.95,80.92,80.93,25280.0,63.8246,63.8325,63.8088,63.8167,25280.0
2017-06-22 12:25:00,80.94,80.99,80.94,80.98,61130.0,63.8246,63.864,63.8246,63.8562,61130.0
2017-06-22 12:30:00,80.98,81.01,80.98,81.01,73379.0,63.8562,63.8798,63.8562,63.8798,73379.0
2017-06-22 12:35:00,81.01,81.02,80.97,81.0,83530.0,63.8798,63.8877,63.8483,63.8719,83530.0
2017-06-22 12:40:00,81.0,81.04,81.0,81.03,48320.0,63.8719,63.9035,63.8719,63.8956,48320.0
2017-06-22 12:45:00,81.04,81.05,81.01,81.04,25742.0,63.9035,63.9114,63.8798,63.9035,25742.0
2017-06-22 12:50:00,81.04,81.07,81.02,81.03,71842.0,63.9035,63.9271,63.8877,63.8956,71842.0
2017-06-22 12:55:00,81.03,81.05,81.01,81.02,38808.0,63.8956,63.9114,63.8798,63.8877,38808.0
2017-06-22 13:00:00,81.03,81.08,81.02,81.07,22748.0,63.8956,63.935,63.8877,63.9271,22748.0
2017-06-22 13:05:00,81.06,81.06,81.01,81.01,21952.0,63.9192,63.9192,63.8798,63.8798,21952.0
2017-06-22 13:10:00,81.01,81.05,80.96,80.96,50181.0,63.8798,63.9114,63.8404,63.8404,50181.0
2017-06-22 13:15:00,80.97,80.99,80.95,80.97,14535.0,63.8483,63.864,63.8325,63.8483,14535.0
2017-06-22 13:20:00,80.96,80.98,80.95,80.96,21997.0,63.8404,63.8562,63.8325,63.8404,21997.0
2017-06-22 13:25:00,80.96,81.0,80.95,80.98,15902.0,63.8404,63.8719,63.8325,63.8562,15902.0
2017-06-22 13:30:00,80.98,81.0,80.95,81.0,33578.0,63.8562,63.8719,63.8325,63.8719,33578.0
2017-06-22 13:35:00,81.0,81.0,80.96,80.96,16375.0,63.8719,63.8719,63.8404,63.8404,16375.0
2017-06-22 13:40:00,80.97,80.99,80.95,80.98,6940.0,63.8483,63.864,63.8325,63.8562,6940.0
2017-06-22 13:45:00,80.98,81.03,80.96,81.01,17866.0,63.8562,63.8956,63.8404,63.8798,17866.0
2017-06-22 13:50:00,81.02,81.04,80.98,81.04,31807.0,63.8877,63.9035,63.8562,63.9035,31807.0
2017-06-22 13:55:00,81.03,81.03,80.99,81.0,7100.0,63.8956,63.8956,63.864,63.8719,7100.0
2017-06-22 14:00:00,80.99,81.03,80.98,81.03,25610.0,63.864,63.8956,63.8562,63.8956,25610.0
2017-06-22 14:05:00,81.02,81.06,81.02,81.04,32326.0,63.8877,63.9192,63.8877,63.9035,32326.0
2017-06-22 14:10:00,81.03,81.03,80.96,80.97,25724.0,63.8956,63.8956,63.8404,63.8483,25724.0
2017-06-22 14:15:00,80.98,81.0,80.94,80.95,27550.0,63.8562,63.8719,63.8246,63.8325,27550.0
2017-06-22 14:20:00,80.96,80.97,80.93,80.94,19181.0,63.8404,63.8483,63.8167,63.8246,19181.0
2017-06-22 14:25:00,80.94,80.95,80.89,80.89,132768.0,63.8246,63.8325,63.7852,63.7852,132768.0
2017-06-22 14:30:00,80.89,80.89,80.85,80.88,22679.0,63.7852,63.7852,63.7536,63.7773,22679.0
2017-06-22 14:35:00,80.87,80.88,80.84,80.87,14625.0,63.7694,63.7773,63.7458,63.7694,14625.0
2017-06-22 14:40:00,80.87,80.95,80.87,80.95,16824.0,63.7694,63.8325,63.7694,63.8325,16824.0
2017-06-22 14:45:00,80.95,80.98,80.93,80.96,23336.0,63.8325,63.8562,63.8167,63.8404,23336.0
2017-06-22 14:50:00,80.96,80.97,80.91,80.95,11304.0,63.8404,63.8483,63.801,63.8325,11304.0
2017-06-22 14:55:00,80.94,81.0,80.92,81.0,38205.0,63.8246,63.8719,63.8088,63.8719,38205.0
2017-06-22 15:00:00,81.0,81.03,80.99,81.02,39092.0,63.8719,63.8956,63.864,63.8877,39092.0
2017-06-22 15:05:00,81.02,81.05,81.01,81.04,11040.0,63.8877,63.9114,63.8798,63.9035,11040.0
2017-06-22 15:10:00,81.03,81.04,81.0,81.01,26420.0,63.8956,63.9035,63.8719,63.8798,26420.0
2017-06-22 15:15:00,81.01,81.02,80.98,81.0,67487.0,63.8798,63.8877,63.8562,63.8719,67487.0
2017-06-22 15:20:00,80.99,81.02,80.95,80.95,21846.0,63.864,63.8877,63.8325,63.8325,21846.0
2017-06-22 15:25:00,80.95,80.95,80.88,80.9,17135.0,63.8325,63.8325,63.7773,63.7931,17135.0
2017-06-22 15:30:00,80.9,80.91,80.86,80.88,25048.0,63.7931,63.801,63.7615,63.7773,25048.0
2017-06-22 15:35:00,80.88,80.89,80.84,80.85,29193.0,63.7773,63.7852,63.7458,63.7536,29193.0
2017-06-22 15:40:00,80.84,80.89,80.83,80.86,128205.0,63.7458,63.7852,63.7379,63.7615,128205.0
2017-06-22 15:45:00,80.86,80.87,80.82,80.84,207489.0,63.7615,63.7694,63.73,63.7458,207489.0
2017-06-22 15:50:00,80.84,80.93,80.82,80.93,366780.0,63.7458,63.8167,63.73,63.8167,366780.0
2017-06-22 15:55:00,80.92,80.97,80.9,80.9,927259.0,63.8088,63.8483,63.7931,63.7931,927259.0
2017-06-23 09:30:00,80.98,81.14,80.89,81.08,113846.0,63.8562,63.9823,63.7852,63.935,113846.0
2017-06-23 09:35:00,81.08,81.21,81.03,81.04,91789.0,63.935,64.0375,63.8956,63.9035,91789.0
2017-06-23 09:40:00,81.03,81.24,81.02,81.17,146798.0,63.8956,64.0612,63.8877,64.006,146798.0
2017-06-23 09:45:00,81.15,81.23,81.15,81.19,47700.0,63.9902,64.0533,63.9902,64.0218,47700.0
2017-06-23 09:50:00,81.19,81.35,81.19,81.25,129540.0,64.0218,64.1479,64.0218,64.0691,129540.0
2017-06-23 09:55:00,81.26,81.35,81.23,81.32,37445.0,64.0769,64.1479,64.0533,64.1243,37445.0
2017-06-23 10:00:00,81.32,81.36,81.22,81.31,35507.0,64.1243,64.1558,64.0454,64.1164,35507.0
2017-06-23 10:05:00,81.31,81.33,81.27,81.28,25149.0,64.1164,64.1321,64.0848,64.0927,25149.0
2017-06-23 10:10:00,81.27,81.34,81.23,81.28,24832.0,64.0848,64.14,64.0533,64.0927,24832.0
2017-06-23 10:15:00,81.28,81.32,81.25,81.29,91860.0,64.0927,64.1243,64.0691,64.1006,91860.0
2017-06-23 10:20:00,81.29,81.32,81.27,81.29,21927.0,64.1006,64.1243,64.0848,64.1006,21927.0
2017-06-23 10:25:00,81.28,81.32,81.27,81.3,11786.0,64.0927,64.1243,64.0848,64.1085,11786.0
2017-06-23 10:30:00,81.29,81.29,81.22,81.26,86113.0,64.1006,64.1006,64.0454,64.0769,86113.0
2017-06-23 10:35:00,81.26,81.3,81.2,81.27,129087.0,64.0769,64.1085,64.0296,64.0848,129087.0
2017-06-23 10:40:00,81.27,81.34,81.27,81.31,88474.0,64.0848,64.14,64.0848,64.1164,88474.0
2017-06-23 10:45:00,81.31,81.37,81.29,81.37,150749.0,64.1164,64.1637,64.1006,64.1637,150749.0
2017-06-23 10:50:00,81.36,81.44,81.36,81.44,62590.0,64.1558,64.2189,64.1558,64.2189,62590.0
2017-06-23 10:55:00,81.44,81.47,81.41,81.43,31115.0,64.2189,64.2425,64.1952,64.211,31115.0
2017-06-23 11:00:00,81.43,81.49,81.43,81.48,38093.0,64.211,64.2583,64.211,64.2504,38093.0
2017-06-23 11:05:00,81.48,81.49,81.44,81.48,155138.0,64.2504,64.2583,64.2189,64.2504,155138.0
2017-06-23 11:10:00,81.49,81.5,81.45,81.47,84178.0,64.2583,64.2662,64.2268,64.2425,84178.0
2017-06-23 11:15:00,81.47,81.5,81.42,81.48,155214.0,64.2425,64.2662,64.2031,64.2504,155214.0
2017-06-23 11:20:00,81.48,81.57,81.46,81.54,61380.0,64.2504,64.3214,64.2347,64.2977,61380.0
2017-06-23 11:25:00,81.54,81.57,81.53,81.54,142057.0,64.2977,64.3214,64.2899,64.2977,142057.0
2017-06-23 11:30:00,81.55,81.56,81.51,81.51,96301.0,64.3056,64.3135,64.2741,64.2741,96301.0
2017-06-23 11:35:00,81.52,81.55,81.49,81.49,211478.0,64.282,64.3056,64.2583,64.2583,211478.0
2017-06-23 11:40:00,81.5,81.52,81.48,81.52,95073.0,64.2662,64.282,64.2504,64.282,95073.0
2017-06-23 11:45:00,81.52,81.55,81.47,81.48,129662.0,64.282,64.3056,64.2425,64.2504,129662.0
2017-06-23 11:50:00,81.47,81.49,81.43,81.47,173745.0,64.2425,64.2583,64.211,64.2425,173745.0
2017-06-23 11:55:00,81.47,81.49,81.42,81.43,142204.0,64.2425,64.2583,64.2031,64.211,142204.0
2017-06-23 12:00:00,81.43,81.46,81.41,81.43,294470.0,64.211,64.2347,64.1952,64.211,294470.0
2017-06-23 12:05:00,81.44,81.45,81.38,81.4,265562.0,64.2189,64.2268,64.1716,64.1873,265562.0
2017-06-23 12:10:00,81.39,81.45,81.37,81.43,183732.0,64.1795,64.2268,64.1637,64.211,183732.0
2017-06-23 12:15:00,81.44,81.45,81.4,81.42,100938.0,64.2189,64.2268,64.1873,64.2031,100938.0
2017-06-23 12:20:00,81.42,81.47,81.41,81.42,197704.0,64.2031,64.2425,64.1952,64.2031,197704.0
2017-06-23 12:25:00,81.41,81.43,81.37,81.4,196795.0,64.1952,64.211,64.1637,64.1873,196795.0
2017-06-23 12:30:00,81.41,81.43,81.4,81.42,21813.0,64.1952,64.211,64.1873,64.2031,21813.0
2017-06-23 12:35:00,81.42,81.47,81.37,81.41,293141.0,64.2031,64.2425,64.1637,64.1952,293141.0
2017-06-23 12:40:00,81.42,81.44,81.38,81.4,183685.0,64.2031,64.2189,64.1716,64.1873,183685.0
2017-06-23 12:45:00,81.4,81.43,81.37,81.4,153739.0,64.1873,64.211,64.1637,64.1873,153739.0
2017-06-23 12:50:00,81.4,81.45,81.37,81.37,194224.0,64.1873,64.2268,64.1637,64.1637,194224.0
2017-06-23 12:55:00,81.37,81.39,81.34,81.39,277977.0,64.1637,64.1795,64.14,64.1795,277977.0
2017-06-23 13:00:00,81.4,81.41,81.35,81.36,80211.0,64.1873,64.1952,64.1479,64.1558,80211.0
2017-06-23 13:05:00,81.36,81.39,81.35,81.37,35425.0,64.1558,64.1795,64.1479,64.1637,35425.0
2017-06-23 13:10:00,81.37,81.41,81.36,81.4,32708.0,64.1637,64.1952,64.1558,64.1873,32708.0
2017-06-23 13:15:00,81.4,81.42,81.38,81.41,70481.0,64.1873,64.2031,64.1716,64.1952,70481.0
2017-06-23 13:20:00,81.42,81.45,81.42,81.45,27338.0,64.2031,64.2268,64.2031,64.2268,27338.0
2017-06-23 13:25:00,81.45,81.46,81.43,81.46,31754.0,64.2268,64.2347,64.211,64.2347,31754.0
2017-06-23 13:30:00,81.46,81.47,81.44,81.44,24430.0,64.2347,64.2425,64.2189,64.2189,24430.0
2017-06-23 13:35:00,81.44,81.44,81.37,81.38,34260.0,64.2189,64.2189,64.1637,64.1716,34260.0
2017-06-23 13:40:00,81.39,81.41,81.36,81.4,28778.0,64.1795,64.1952,64.1558,64.1873,28778.0
2017-06-23 13:45:00,81.4,81.45,81.39,81.42,79740.0,64.1873,64.2268,64.1795,64.2031,79740.0
2017-06-23 13:50:00,81.43,81.44,81.41,81.42,18974.0,64.211,64.2189,64.1952,64.2031,18974.0
2017-06-23 13:55:00,81.42,81.43,81.42,81.42,6106.0,64.2031,64.211,64.2031,64.2031,6106.0
2017-06-23 14:00:00,81.42,81.42,81.37,81.37,19528.0,64.2031,64.2031,64.1637,64.1637,19528.0
2017-06-23 14:05:00,81.36,81.36,81.34,81.36,31997.0,64.1558,64.1558,64.14,64.1558,31997.0
2017-06-23 14:10:00,81.36,81.38,81.36,81.37,27593.0,64.1558,64.1716,64.1558,64.1637,27593.0
2017-06-23 14:15:00,81.36,81.38,81.35,81.37,25588.0,64.1558,64.1716,64.1479,64.1637,25588.0
2017-06-23 14:20:00,81.36,81.37,81.26,81.26,27710.0,64.1558,64.1637,64.0769,64.0769,27710.0
2017-06-23 14:25:00,81.26,81.26,81.23,81.24,13641.0,64.0769,64.0769,64.0533,64.0612,13641.0
2017-06-23 14:30:00,81.23,81.24,81.2,81.23,49878.0,64.0533,64.0612,64.0296,64.0533,49878.0
2017-06-23 14:35:00,81.25,81.26,81.21,81.21,9805.0,64.0691,64.0769,64.0375,64.0375,9805.0
2017-06-23 14:40:00,81.2,81.24,81.2,81.23,11252.0,64.0296,64.0612,64.0296,64.0533,11252.0
2017-06-23 14:45:00,81.22,81.23,81.2,81.21,19830.0,64.0454,64.0533,64.0296,64.0375,19830.0
2017-06-23 14:50:00,81.21,81.22,81.18,81.22,11890.0,64.0375,64.0454,64.0139,64.0454,11890.0
2017-06-23 14:55:00,81.21,81.24,81.21,81.22,9984.0,64.0375,64.0612,64.0375,64.0454,9984.0
2017-06-23 15:00:00,81.22,81.22,81.12,81.16,64558.0,64.0454,64.0454,63.9666,63.9981,64558.0
2017-06-23 15:05:00,81.16,81.21,81.16,81.17,74079.0,63.9981,64.0375,63.9981,64.006,74079.0
2017-06-23 15:10:00,81.17,81.25,81.16,81.25,29907.0,64.006,64.0691,63.9981,64.0691,29907.0
2017-06-23 15:15:00,81.24,81.25,81.2,81.23,21189.0,64.0612,64.0691,64.0296,64.0533,21189.0
2017-06-23 15:20:00,81.23,81.26,81.22,81.23,54021.0,64.0533,64.0769,64.0454,64.0533,54021.0
2017-06-23 15:25:00,81.23,81.25,81.18,81.19,43089.0,64.0533,64.0691,64.0139,64.0218,43089.0
2017-06-23 15:30:00,81.19,81.21,81.19,81.2,56123.0,64.0218,64.0375,64.0218,64.0296,56123.0
2017-06-23 15:35:00,81.2,81.22,81.16,81.19,203465.0,64.0296,64.0454,63.9981,64.0218,203465.0
2017-06-23 15:40:00,81.19,81.3,81.16,81.29,346080.0,64.0218,64.1085,63.9981,64.1006,346080.0
2017-06-23 15:45:00,81.29,81.29,81.21,81.21,373029.0,64.1006,64.1006,64.0375,64.0375,373029.0
2017-06-23 15:50:00,81.21,81.22,81.19,81.2,232278.0,64.0375,64.0454,64.0218,64.0296,232278.0
2017-06-23 15:55:00,81.21,81.23,81.18,81.22,684473.0,64.0375,64.0533,64.0139,64.0454,684473.0
2017-06-26 09:30:00,81.44,81.61,81.22,81.5,82088.0,64.2189,64.3529,64.0454,64.2662,82088.0
2017-06-26 09:35:00,81.49,81.66,81.48,81.51,60711.0,64.2583,64.3924,64.2504,64.2741,60711.0
2017-06-26 09:40:00,81.51,81.62,81.49,81.58,74740.0,64.2741,64.3608,64.2583,64.3293,74740.0
2017-06-26 09:45:00,81.57,81.64,81.55,81.57,52354.0,64.3214,64.3766,64.3056,64.3214,52354.0
2017-06-26 09:50:00,81.57,81.65,81.55,81.55,41780.0,64.3214,64.3845,64.3056,64.3056,41780.0
2017-06-26 09:55:00,81.55,81.67,81.55,81.6,44956.0,64.3056,64.4003,64.3056,64.3451,44956.0
2017-06-26 10:00:00,81.61,81.65,81.55,81.55,52114.0,64.3529,64.3845,64.3056,64.3056,52114.0
2017-06-26 10:05:00,81.56,81.66,81.56,81.62,35231.0,64.3135,64.3924,64.3135,64.3608,35231.0
2017-06-26 10:10:00,81.61,81.66,81.61,81.62,61851.0,64.3529,64.3924,64.3529,64.3608,61851.0
2017-06-26 10:15:00,81.61,81.64,81.59,81.6,37654.0,64.3529,64.3766,64.3372,64.3451,37654.0
2017-06-26 10:20:00,81.59,81.63,81.55,81.62,71827.0,64.3372,64.3687,64.3056,64.3608,71827.0
2017-06-26 10:25:00,81.63,81.65,81.58,81.62,27002.0,64.3687,64.3845,64.3293,64.3608,27002.0
2017-06-26 10:30:00,81.61,81.68,81.59,81.61,56097.0,64.3529,64.4081,64.3372,64.3529,56097.0
2017-06-26 10:35:00,81.61,81.62,81.54,81.57,55835.0,64.3529,64.3608,64.2977,64.3214,55835.0
2017-06-26 10:40:00,81.55,81.6,81.54,81.56,41296.0,64.3056,64.3451,64.2977,64.3135,41296.0
2017-06-26 10:45:00,81.55,81.58,81.5,81.58,164402.0,64.3056,64.3293,64.2662,64.3293,164402.0
2017-06-26 10:50:00,81.58,81.71,81.57,81.69,44759.0,64.3293,64.4318,64.3214,64.416,44759.0
2017-06-26 10:55:00,81.68,81.82,81.66,81.82,61023.0,64.4081,64.5185,64.3924,64.5185,61023.0
2017-06-26 11:00:00,81.83,81.89,81.77,81.84,56070.0,64.5264,64.5737,64.4791,64.5343,56070.0
2017-06-26 11:05:00,81.83,81.94,81.82,81.93,64964.0,64.5264,64.6132,64.5185,64.6053,64964.0
2017-06-26 11:10:00,81.92,81.93,81.83,81.86,137770.0,64.5974,64.6053,64.5264,64.5501,137770.0
2017-06-26 11:15:00,81.85,81.85,81.78,81.79,166428.0,64.5422,64.5422,64.487,64.4949,166428.0
2017-06-26 11:20:00,81.79,81.87,81.78,81.81,154017.0,64.4949,64.558,64.487,64.5106,154017.0
2017-06-26 11:25:00,81.82,81.91,81.82,81.88,139939.0,64.5185,64.5895,64.5185,64.5658,139939.0
2017-06-26 11:30:00,81.87,81.89,81.8,81.82,40435.0,64.558,64.5737,64.5028,64.5185,40435.0
2017-06-26 11:35:00,81.82,81.86,81.78,81.8,40117.0,64.5185,64.5501,64.487,64.5028,40117.0
2017-06-26 11:40:00,81.8,81.87,81.74,81.74,171568.0,64.5028,64.558,64.4554,64.4554,171568.0
2017-06-26 11:45:00,81.74,81.76,81.67,81.75,231964.0,64.4554,64.4712,64.4003,64.4633,231964.0
2017-06-26 11:50:00,81.75,81.75,81.68,81.72,42115.0,64.4633,64.4633,64.4081,64.4397,42115.0
2017-06-26 11:55:00,81.72,81.73,81.68,81.69,24253.0,64.4397,64.4476,64.4081,64.416,24253.0
2017-06-26 12:00:00,81.7,81.75,81.64,81.7,488416.0,64.4239,64.4633,64.3766,64.4239,488416.0
2017-06-26 12:05:00,81.7,81.72,81.64,81.66,326664.0,64.4239,64.4397,64.3766,64.3924,326664.0
2017-06-26 12:10:00,81.65,81.7,81.63,81.66,246625.0,64.3845,64.4239,64.3687,64.3924,246625.0
2017-06-26 12:15:00,81.66,81.66,81.61,81.61,176372.0,64.3924,64.3924,64.3529,64.3529,176372.0
2017-06-26 12:20:00,81.6,81.67,81.58,81.64,312892.0,64.3451,64.4003,64.3293,64.3766,312892.0
2017-06-26 12:25:00,81.64,81.64,81.57,81.62,229854.0,64.3766,64.3766,64.3214,64.3608,229854.0
2017-06-26 12:30:00,81.62,81.63,81.54,81.58,408416.0,64.3608,64.3687,64.2977,64.3293,408416.0
2017-06-26 12:35:00,81.59,81.64,81.54,81.62,375332.0,64.3372,64.3766,64.2977,64.3608,375332.0
2017-06-26 12:40:00,81.62,81.62,81.54,81.58,425015.0,64.3608,64.3608,64.2977,64.3293,425015.0
2017-06-26 12:45:00,81.58,81.6,81.56,81.59,15868.0,64.3293,64.3451,64.3135,64.3372,15868.0
2017-06-26 12:50:00,81.6,81.68,81.59,81.67,172325.0,64.3451,64.4081,64.3372,64.4003,172325.0
2017-06-26 12:55:00,81.66,81.7,81.6,81.69,144849.0,64.3924,64.4239,64.3451,64.416,144849.0
2017-06-26 13:00:00,81.69,81.74,81.68,81.68,138453.0,64.416,64.4554,64.4081,64.4081,138453.0
2017-06-26 13:05:00,81.68,81.69,81.67,81.68,14613.0,64.4081,64.416,64.4003,64.4081,14613.0
2017-06-26 13:10:00,81.68,81.69,81.62,81.62,28089.0,64.4081,64.416,64.3608,64.3608,28089.0
2017-06-26 13:15:00,81.62,81.64,81.61,81.63,65093.0,64.3608,64.3766,64.3529,64.3687,65093.0
2017-06-26 13:20:00,81.63,81.65,81.61,81.65,29872.0,64.3687,64.3845,64.3529,64.3845,29872.0
2017-06-26 13:25:00,81.65,81.7,81.65,81.69,19001.0,64.3845,64.4239,64.3845,64.416,19001.0
2017-06-26 13:30:00,81.69,81.72,81.66,81.69,247156.0,64.416,64.4397,64.3924,64.416,247156.0
2017-06-26 13:35:00,81.68,81.7,81.67,81.68,35307.0,64.4081,64.4239,64.4003,64.4081,35307.0
2017-06-26 13:40:00,81.68,81.76,81.68,81.74,328749.0,64.4081,64.4712,64.4081,64.4554,328749.0
2017-06-26 13:45:00,81.74,81.74,81.64,81.65,179123.0,64.4554,64.4554,64.3766,64.3845,179123.0
2017-06-26 13:50:00,81.64,81.69,81.63,81.69,58372.0,64.3766,64.416,64.3687,64.416,58372.0
2017-06-26 13:55:00,81.69,81.73,81.66,81.68,142516.0,64.416,64.4476,64.3924,64.4081,142516.0
2017-06-26 14:00:00,81.69,81.74,81.65,81.7,247292.0,64.416,64.4554,64.3845,64.4239,247292.0
2017-06-26 14:05:00,81.7,81.72,81.69,81.71,15729.0,64.4239,64.4397,64.416,64.4318,15729.0
2017-06-26 14:10:00,81.72,81.73,81.66,81.67,136945.0,64.4397,64.4476,64.3924,64.4003,136945.0
2017-06-26 14:15:00,81.67,81.73,81.66,81.69,204799.0,64.4003,64.4476,64.3924,64.416,204799.0
2017-06-26 14:20:00,81.69,81.74,81.67,81.69,262284.0,64.416,64.4554,64.4003,64.416,262284.0
2017-06-26 14:25:00,81.69,81.71,81.68,81.71,20309.0,64.416,64.4318,64.4081,64.4318,20309.0
2017-06-26 14:30:00,81.71,81.72,81.66,81.68,23429.0,64.4318,64.4397,64.3924,64.4081,23429.0
2017-06-26 14:35:00,81.67,81.71,81.66,81.7,12503.0,64.4003,64.4318,64.3924,64.4239,12503.0
2017-06-26 14:40:00,81.7,81.73,81.69,81.73,13220.0,64.4239,64.4476,64.416,64.4476,13220.0
2017-06-26 14:45:00,81.73,81.74,81.7,81.74,9580.0,64.4476,64.4554,64.4239,64.4554,9580.0
2017-06-26 14:50:00,81.74,81.79,81.74,81.78,19438.0,64.4554,64.4949,64.4554,64.487,19438.0
2017-06-26 14:55:00,81.78,81.81,81.77,81.79,71841.0,64.487,64.5106,64.4791,64.4949,71841.0
2017-06-26 15:00:00,81.79,81.82,81.76,81.77,23098.0,64.4949,64.5185,64.4712,64.4791,23098.0
2017-06-26 15:05:00,81.78,81.83,81.78,81.8,106539.0,64.487,64.5264,64.487,64.5028,106539.0
2017-06-26 15:10:00,81.79,81.81,81.79,81.8,219118.0,64.4949,64.5106,64.4949,64.5028,219118.0
2017-06-26 15:15:00,81.8,81.8,81.75,81.78,76320.0,64.5028,64.5028,64.4633,64.487,76320.0
2017-06-26 15:20:00,81.79,81.81,81.76,81.78,172475.0,64.4949,64.5106,64.4712,64.487,172475.0
2017-06-26 15:25:00,81.78,81.79,81.68,81.69,37774.0,64.487,64.4949,64.4081,64.416,37774.0
2017-06-26 15:30:00,81.69,81.74,81.68,81.7,254367.0,64.416,64.4554,64.4081,64.4239,254367.0
2017-06-26 15:35:00,81.7,81.73,81.67,81.67,231607.0,64.4239,64.4476,64.4003,64.4003,231607.0
2017-06-26 15:40:00,81.67,81.71,81.65,81.67,464219.0,64.4003,64.4318,64.3845,64.4003,464219.0
2017-06-26 15:45:00,81.67,81.74,81.67,81.73,326504.0,64.4003,64.4554,64.4003,64.4476,326504.0
2017-06-26 15:50:00,81.73,81.74,81.71,81.71,511141.0,64.4476,64.4554,64.4318,64.4318,511141.0
2017-06-26 15:55:00,81.71,81.71,81.67,81.71,363244.0,64.4318,64.4318,64.4003,64.4318,363244.0
2017-06-27 09:30:00,80.89,81.23,80.7,81.2,233375.0,64.3561,64.6266,64.205,64.6028,233375.0
2017-06-27 09:35:00,81.2,81.32,81.1,81.1,159827.0,64.6028,64.6983,64.5232,64.5232,159827.0
2017-06-27 09:40:00,81.11,81.11,80.91,81.06,138709.0,64.5312,64.5312,64.3721,64.4914,138709.0
2017-06-27 09:45:00,81.04,81.11,81.0,81.05,75706.0,64.4755,64.5312,64.4437,64.4834,75706.0
2017-06-27 09:50:00,81.05,81.16,81.03,81.15,45257.0,64.4834,64.571,64.4675,64.563,45257.0
2017-06-27 09:55:00,81.14,81.16,81.02,81.16,81487.0,64.555,64.571,64.4596,64.571,81487.0
2017-06-27 10:00:00,81.16,81.18,81.05,81.05,74871.0,64.571,64.5869,64.4834,64.4834,74871.0
2017-06-27 10:05:00,81.06,81.09,80.98,81.0,80335.0,64.4914,64.5153,64.4277,64.4437,80335.0
2017-06-27 10:10:00,81.0,81.08,80.99,81.08,69120.0,64.4437,64.5073,64.4357,64.5073,69120.0
2017-06-27 10:15:00,81.06,81.09,81.03,81.04,38542.0,64.4914,64.5153,64.4675,64.4755,38542.0
2017-06-27 10:20:00,81.04,81.06,81.0,81.04,89832.0,64.4755,64.4914,64.4437,64.4755,89832.0
2017-06-27 10:25:00,81.04,81.11,81.04,81.07,27270.0,64.4755,64.5312,64.4755,64.4994,27270.0
2017-06-27 10:30:00,81.06,81.11,81.04,81.11,33731.0,64.4914,64.5312,64.4755,64.5312,33731.0
2017-06-27 10:35:00,81.1,81.18,81.09,81.16,29049.0,64.5232,64.5869,64.5153,64.571,29049.0
2017-06-27 10:40:00,81.15,81.2,81.11,81.14,45136.0,64.563,64.6028,64.5312,64.555,45136.0
2017-06-27 10:45:00,81.13,81.15,81.07,81.09,13266.0,64.5471,64.563,64.4994,64.5153,13266.0
2017-06-27 10:50:00,81.1,81.13,81.07,81.13,12738.0,64.5232,64.5471,64.4994,64.5471,12738.0
2017-06-27 10:55:00,81.12,81.2,81.12,81.16,23487.0,64.5391,64.6028,64.5391,64.571,23487.0
2017-06-27 11:00:00,81.17,81.17,81.11,81.14,31829.0,64.5789,64.5789,64.5312,64.555,31829.0
2017-06-27 11:05:00,81.13,81.2,81.12,81.18,43028.0,64.5471,64.6028,64.5391,64.5869,43028.0
2017-06-27 11:10:00,81.18,81.18,81.13,81.16,14776.0,64.5869,64.5869,64.5471,64.571,14776.0
2017-06-27 11:15:00,81.16,81.16,81.09,81.12,21425.0,64.571,64.571,64.5153,64.5391,21425.0
2017-06-27 11:20:00,81.12,81.15,81.11,81.15,16673.0,64.5391,64.563,64.5312,64.563,16673.0
2017-06-27 11:25:00,81.15,81.17,81.11,81.12,97250.0,64.563,64.5789,64.5312,64.5391,97250.0
2017-06-27 11:30:00,81.12,81.16,81.09,81.16,35390.0,64.5391,64.571,64.5153,64.571,35390.0
2017-06-27 11:35:00,81.16,81.19,81.13,81.15,25078.0,64.571,64.5948,64.5471,64.563,25078.0
2017-06-27 11:40:00,81.15,81.21,81.15,81.19,24677.0,64.563,64.6107,64.563,64.5948,24677.0
2017-06-27 11:45:00,81.19,81.19,81.15,81.16,14973.0,64.5948,64.5948,64.563,64.571,14973.0
2017-06-27 11:50:00,81.16,81.17,81.09,81.09,42497.0,64.571,64.5789,64.5153,64.5153,42497.0
2017-06-27 11:55:00,81.08,81.1,81.04,81.05,33216.0,64.5073,64.5232,64.4755,64.4834,33216.0
2017-06-27 12:00:00,81.04,81.08,81.03,81.07,16627.0,64.4755,64.5073,64.4675,64.4994,16627.0
2017-06-27 12:05:00,81.07,81.07,81.02,81.04,20319.0,64.4994,64.4994,64.4596,64.4755,20319.0
2017-06-27 12:10:00,81.04,81.04,81.0,81.0,61146.0,64.4755,64.4755,64.4437,64.4437,61146.0
2017-06-27 12:15:00,81.01,81.02,80.99,81.01,94219.0,64.4516,64.4596,64.4357,64.4516,94219.0
2017-06-27 12:20:00,81.01,81.02,80.98,81.02,36242.0,64.4516,64.4596,64.4277,64.4596,36242.0
2017-06-27 12:25:00,81.02,81.02,80.99,81.0,20122.0,64.4596,64.4596,64.4357,64.4437,20122.0
2017-06-27 12:30:00,81.0,81.0,80.93,80.95,66899.0,64.4437,64.4437,64.388,64.4039,66899.0
2017-06-27 12:35:00,80.94,80.95,80.88,80.89,85407.0,64.3959,64.4039,64.3482,64.3561,85407.0
2017-06-27 12:40:00,80.9,80.91,80.83,80.84,142251.0,64.3641,64.3721,64.3084,64.3164,142251.0
2017-06-27 12:45:00,80.83,80.84,80.8,80.81,23537.0,64.3084,64.3164,64.2845,64.2925,23537.0
2017-06-27 12:50:00,80.82,80.85,80.81,80.84,59430.0,64.3005,64.3243,64.2925,64.3164,59430.0
2017-06-27 12:55:00,80.85,80.85,80.82,80.84,18007.0,64.3243,64.3243,64.3005,64.3164,18007.0
2017-06-27 13:00:00,80.84,80.84,80.78,80.79,18409.0,64.3164,64.3164,64.2686,64.2766,18409.0
2017-06-27 13:05:00,80.79,80.81,80.77,80.8,39388.0,64.2766,64.2925,64.2607,64.2845,39388.0
2017-06-27 13:10:00,80.78,80.84,80.76,80.84,55273.0,64.2686,64.3164,64.2527,64.3164,55273.0
2017-06-27 13:15:00,80.83,80.87,80.82,80.86,28874.0,64.3084,64.3402,64.3005,64.3323,28874.0
2017-06-27 13:20:00,80.86,80.86,80.82,80.82,45372.0,64.3323,64.3323,64.3005,64.3005,45372.0
2017-06-27 13:25:00,80.82,80.83,80.78,80.79,66466.0,64.3005,64.3084,64.2686,64.2766,66466.0
2017-06-27 13:30:00,80.79,80.8,80.77,80.79,19144.0,64.2766,64.2845,64.2607,64.2766,19144.0
2017-06-27 13:35:00,80.78,80.79,80.65,80.65,22725.0,64.2686,64.2766,64.1652,64.1652,22725.0
2017-06-27 13:40:00,80.65,80.66,80.59,80.62,53672.0,64.1652,64.1732,64.1175,64.1413,53672.0
2017-06-27 13:45:00,80.62,80.62,80.57,80.59,27872.0,64.1413,64.1413,64.1016,64.1175,27872.0
2017-06-27 13:50:00,80.59,80.68,80.59,80.6,62256.0,64.1175,64.1891,64.1175,64.1254,62256.0
2017-06-27 13:55:00,80.59,80.67,80.59,80.65,22969.0,64.1175,64.1811,64.1175,64.1652,22969.0
2017-06-27 14:00:00,80.65,80.66,80.61,80.62,18282.0,64.1652,64.1732,64.1334,64.1413,18282.0
2017-06-27 14:05:00,80.62,80.62,80.55,80.56,40390.0,64.1413,64.1413,64.0856,64.0936,40390.0
2017-06-27 14:10:00,80.56,80.68,80.55,80.67,12949.0,64.0936,64.1891,64.0856,64.1811,12949.0
2017-06-27 14:15:00,80.67,80.75,80.66,80.73,45766.0,64.1811,64.2448,64.1732,64.2288,45766.0
2017-06-27 14:20:00,80.73,80.74,80.65,80.69,29537.0,64.2288,64.2368,64.1652,64.197,29537.0
2017-06-27 14:25:00,80.68,80.73,80.67,80.72,16411.0,64.1891,64.2288,64.1811,64.2209,16411.0
2017-06-27 14:30:00,80.71,80.72,80.69,80.71,10833.0,64.2129,64.2209,64.197,64.2129,10833.0
2017-06-27 14:35:00,80.72,80.79,80.72,80.73,121591.0,64.2209,64.2766,64.2209,64.2288,121591.0
2017-06-27 14:40:00,80.73,80.75,80.71,80.71,42284.0,64.2288,64.2448,64.2129,64.2129,42284.0
2017-06-27 14:45:00,80.72,80.73,80.69,80.7,42514.0,64.2209,64.2288,64.197,64.205,42514.0
2017-06-27 14:50:00,80.7,80.76,80.68,80.76,43317.0,64.205,64.2527,64.1891,64.2527,43317.0
2017-06-27 14:55:00,80.76,80.79,80.72,80.74,70861.0,64.2527,64.2766,64.2209,64.2368,70861.0
2017-06-27 15:00:00,80.74,80.74,80.65,80.69,99153.0,64.2368,64.2368,64.1652,64.197,99153.0
2017-06-27 15:05:00,80.69,80.76,80.67,80.74,63164.0,64.197,64.2527,64.1811,64.2368,63164.0
2017-06-27 15:10:00,80.73,80.76,80.72,80.74,261319.0,64.2288,64.2527,64.2209,64.2368,261319.0
2017-06-27 15:15:00,80.75,80.77,80.74,80.75,192371.0,64.2448,64.2607,64.2368,64.2448,192371.0
2017-06-27 15:20:00,80.75,80.75,80.68,80.7,80058.0,64.2448,64.2448,64.1891,64.205,80058.0
2017-06-27 15:25:00,80.7,80.7,80.65,80.66,126393.0,64.205,64.205,64.1652,64.1732,126393.0
2017-06-27 15:30:00,80.65,80.67,80.6,80.67,73923.0,64.1652,64.1811,64.1254,64.1811,73923.0
2017-06-27 15:35:00,80.67,80.67,80.61,80.66,68313.0,64.1811,64.1811,64.1334,64.1732,68313.0
2017-06-27 15:40:00,80.65,80.66,80.62,80.64,68389.0,64.1652,64.1732,64.1413,64.1572,68389.0
2017-06-27 15:45:00,80.63,80.64,80.56,80.56,162961.0,64.1493,64.1572,64.0936,64.0936,162961.0
2017-06-27 15:50:00,80.56,80.57,80.51,80.52,327230.0,64.0936,64.1016,64.0538,64.0618,327230.0
2017-06-27 15:55:00,80.52,80.53,80.46,80.5,1526507.0,64.0618,64.0697,64.014,64.0459,1526507.0
2017-06-28 09:30:00,80.44,80.78,80.44,80.77,331507.0,63.9981,64.2686,63.9981,64.2607,331507.0
2017-06-28 09:35:00,80.78,80.85,80.69,80.69,49443.0,64.2686,64.3243,64.197,64.197,49443.0
2017-06-28 09:40:00,80.69,80.72,80.53,80.54,166069.0,64.197,64.2209,64.0697,64.0777,166069.0
2017-06-28 09:45:00,80.55,80.59,80.38,80.44,131110.0,64.0856,64.1175,63.9504,63.9981,131110.0
2017-06-28 09:50:00,80.45,80.58,80.45,80.57,53035.0,64.0061,64.1095,64.0061,64.1016,53035.0
2017-06-28 09:55:00,80.57,80.65,80.53,80.59,98651.0,64.1016,64.1652,64.0697,64.1175,98651.0
2017-06-28 10:00:00,80.58,80.7,80.57,80.64,41903.0,64.1095,64.205,64.1016,64.1572,41903.0
2017-06-28 10:05:00,80.64,80.76,80.64,80.75,30121.0,64.1572,64.2527,64.1572,64.2448,30121.0
2017-06-28 10:10:00,80.75,80.8,80.72,80.78,22982.0,64.2448,64.2845,64.2209,64.2686,22982.0
2017-06-28 10:15:00,80.77,80.78,80.71,80.75,34574.0,64.2607,64.2686,64.2129,64.2448,34574.0
2017-06-28 10:20:00,80.75,80.79,80.66,80.67,37420.0,64.2448,64.2766,64.1732,64.1811,37420.0
2017-06-28 10:25:00,80.67,80.75,80.67,80.75,47040.0,64.1811,64.2448,64.1811,64.2448,47040.0
2017-06-28 10:30:00,80.75,80.79,80.75,80.79,43223.0,64.2448,64.2766,64.2448,64.2766,43223.0
2017-06-28 10:35:00,80.79,80.8,80.7,80.71,31420.0,64.2766,64.2845,64.205,64.2129,31420.0
2017-06-28 10:40:00,80.69,80.75,80.69,80.75,29285.0,64.197,64.2448,64.197,64.2448,29285.0
2017-06-28 10:45:00,80.75,80.84,80.75,80.77,39817.0,64.2448,64.3164,64.2448,64.2607,39817.0
2017-06-28 10:50:00,80.78,80.84,80.77,80.8,19342.0,64.2686,64.3164,64.2607,64.2845,19342.0
2017-06-28 10:55:00,80.8,80.86,80.8,80.83,16427.0,64.2845,64.3323,64.2845,64.3084,16427.0
2017-06-28 11:00:00,80.82,80.92,80.81,80.91,24075.0,64.3005,64.38,64.2925,64.3721,24075.0
2017-06-28 11:05:00,80.91,80.91,80.77,80.82,32704.0,64.3721,64.3721,64.2607,64.3005,32704.0
2017-06-28 11:10:00,80.82,80.82,80.75,80.75,23137.0,64.3005,64.3005,64.2448,64.2448,23137.0
2017-06-28 11:15:00,80.76,80.79,80.74,80.79,16347.0,64.2527,64.2766,64.2368,64.2766,16347.0
2017-06-28 11:20:00,80.8,80.82,80.79,80.82,21700.0,64.2845,64.3005,64.2766,64.3005,21700.0
2017-06-28 11:25:00,80.81,80.81,80.76,80.78,24589.0,64.2925,64.2925,64.2527,64.2686,24589.0
2017-06-28 11:30:00,80.78,80.82,80.78,80.8,48233.0,64.2686,64.3005,64.2686,64.2845,48233.0
2017-06-28 11:35:00,80.8,80.8,80.73,80.75,33474.0,64.2845,64.2845,64.2288,64.2448,33474.0
2017-06-28 11:40:00,80.75,80.76,80.73,80.73,22548.0,64.2448,64.2527,64.2288,64.2288,22548.0
2017-06-28 11:45:00,80.74,80.83,80.73,80.83,15100.0,64.2368,64.3084,64.2288,64.3084,15100.0
2017-06-28 11:50:00,80.82,80.91,80.82,80.9,42679.0,64.3005,64.3721,64.3005,64.3641,42679.0
2017-06-28 11:55:00,80.91,80.91,80.87,80.9,19892.0,64.3721,64.3721,64.3402,64.3641,19892.0
2017-06-28 12:00:00,80.89,80.89,80.82,80.83,25497.0,64.3561,64.3561,64.3005,64.3084,25497.0
2017-06-28 12:05:00,80.82,80.82,80.75,80.75,22799.0,64.3005,64.3005,64.2448,64.2448,22799.0
2017-06-28 12:10:00,80.76,80.8,80.75,80.79,36580.0,64.2527,64.2845,64.2448,64.2766,36580.0
2017-06-28 12:15:00,80.79,80.81,80.74,80.75,43732.0,64.2766,64.2925,64.2368,64.2448,43732.0
2017-06-28 12:20:00,80.75,80.78,80.74,80.75,18546.0,64.2448,64.2686,64.2368,64.2448,18546.0
2017-06-28 12:25:00,80.75,80.75,80.69,80.7,9313.0,64.2448,64.2448,64.197,64.205,9313.0
2017-06-28 12:30:00,80.7,80.74,80.69,80.7,23287.0,64.205,64.2368,64.197,64.205,23287.0
2017-06-28 12:35:00,80.7,80.72,80.68,80.71,18462.0,64.205,64.2209,64.1891,64.2129,18462.0
2017-06-28 12:40:00,80.71,80.73,80.7,80.71,17388.0,64.2129,64.2288,64.205,64.2129,17388.0
2017-06-28 12:45:00,80.71,80.72,80.68,80.7,17841.0,64.2129,64.2209,64.1891,64.205,17841.0
2017-06-28 12:50:00,80.7,80.76,80.69,80.76,18524.0,64.205,64.2527,64.197,64.2527,18524.0
2017-06-28 12:55:00,80.76,80.76,80.69,80.72,16100.0,64.2527,64.2527,64.197,64.2209,16100.0
2017-06-28 13:00:00,80.72,80.74,80.68,80.68,24611.0,64.2209,64.2368,64.1891,64.1891,24611.0
2017-06-28 13:05:00,80.68,80.69,80.67,80.68,12081.0,64.1891,64.197,64.1811,64.1891,12081.0
2017-06-28 13:10:00,80.68,80.71,80.67,80.7,22872.0,64.1891,64.2129,64.1811,64.205,22872.0
2017-06-28 13:15:00,80.69,80.7,80.68,80.68,7900.0,64.197,64.205,64.1891,64.1891,7900.0
2017-06-28 13:20:00,80.67,80.68,80.65,80.68,13443.0,64.1811,64.1891,64.1652,64.1891,13443.0
2017-06-28 13:25:00,80.67,80.7,80.66,80.69,15315.0,64.1811,64.205,64.1732,64.197,15315.0
2017-06-28 13:30:00,80.69,80.71,80.69,80.69,13685.0,64.197,64.2129,64.197,64.197,13685.0
2017-06-28 13:35:00,80.7,80.71,80.67,80.7,29995.0,64.205,64.2129,64.1811,64.205,29995.0
2017-06-28 13:40:00,80.69,80.69,80.67,80.68,8601.0,64.197,64.197,64.1811,64.1891,8601.0
2017-06-28 13:45:00,80.69,80.7,80.63,80.63,20609.0,64.197,64.205,64.1493,64.1493,20609.0
2017-06-28 13:50:00,80.64,80.65,80.62,80.65,9720.0,64.1572,64.1652,64.1413,64.1652,9720.0
2017-06-28 13:55:00,80.64,80.67,80.63,80.65,13296.0,64.1572,64.1811,64.1493,64.1652,13296.0
2017-06-28 14:00:00,80.64,80.71,80.64,80.7,43578.0,64.1572,64.2129,64.1572,64.205,43578.0
2017-06-28 14:05:00,80.69,80.71,80.67,80.7,61000.0,64.197,64.2129,64.1811,64.205,61000.0
2017-06-28 14:10:00,80.71,80.71,80.66,80.68,82977.0,64.2129,64.2129,64.1732,64.1891,82977.0
2017-06-28 14:15:00,80.69,80.69,80.63,80.65,24075.0,64.197,64.197,64.1493,64.1652,24075.0
2017-06-28 14:20:00,80.64,80.69,80.64,80.69,55838.0,64.1572,64.197,64.1572,64.197,55838.0
2017-06-28 14:25:00,80.69,80.71,80.68,80.69,22721.0,64.197,64.2129,64.1891,64.197,22721.0
2017-06-28 14:30:00,80.69,80.72,80.68,80.72,17864.0,64.197,64.2209,64.1891,64.2209,17864.0
2017-06-28 14:35:00,80.71,80.72,80.68,80.68,16718.0,64.2129,64.2209,64.1891,64.1891,16718.0
2017-06-28 14:40:00,80.68,80.7,80.67,80.68,16700.0,64.1891,64.205,64.1811,64.1891,16700.0
2017-06-28 14:45:00,80.68,80.69,80.65,80.69,19439.0,64.1891,64.197,64.1652,64.197,19439.0
2017-06-28 14:50:00,80.69,80.72,80.68,80.71,25994.0,64.197,64.2209,64.1891,64.2129,25994.0
2017-06-28 14:55:00,80.72,80.74,80.71,80.73,28584.0,64.2209,64.2368,64.2129,64.2288,28584.0
2017-06-28 15:00:00,80.73,80.73,80.66,80.71,33734.0,64.2288,64.2288,64.1732,64.2129,33734.0
2017-06-28 15:05:00,80.72,80.73,80.7,80.72,37373.0,64.2209,64.2288,64.205,64.2209,37373.0
2017-06-28 15:10:00,80.72,80.74,80.67,80.67,43377.0,64.2209,64.2368,64.1811,64.1811,43377.0
2017-06-28 15:15:00,80.67,80.68,80.64,80.65,67153.0,64.1811,64.1891,64.1572,64.1652,67153.0
2017-06-28 15:20:00,80.65,80.65,80.56,80.57,160458.0,64.1652,64.1652,64.0936,64.1016,160458.0
2017-06-28 15:25:00,80.56,80.67,80.56,80.65,286138.0,64.0936,64.1811,64.0936,64.1652,286138.0
2017-06-28 15:30:00,80.65,80.68,80.65,80.68,117191.0,64.1652,64.1891,64.1652,64.1891,117191.0
2017-06-28 15:35:00,80.67,80.68,80.6,80.61,105167.0,64.1811,64.1891,64.1254,64.1334,105167.0
2017-06-28 15:40:00,80.6,80.61,80.55,80.58,79848.0,64.1254,64.1334,64.0856,64.1095,79848.0
2017-06-28 15:45:00,80.57,80.62,80.57,80.59,213195.0,64.1016,64.1413,64.1016,64.1175,213195.0
2017-06-28 15:50:00,80.6,80.65,80.6,80.64,238300.0,64.1254,64.1652,64.1254,64.1572,238300.0
2017-06-28 15:55:00,80.65,80.65,80.59,80.61,367449.0,64.1652,64.1652,64.1175,64.1334,367449.0
2017-06-29 09:30:00,80.18,80.59,80.01,80.08,448044.0,63.7913,64.1175,63.656,63.7117,448044.0
2017-06-29 09:35:00,80.06,80.1,79.85,79.94,329418.0,63.6958,63.7276,63.5287,63.6003,329418.0
2017-06-29 09:40:00,79.94,79.94,79.78,79.82,292717.0,63.6003,63.6003,63.473,63.5049,292717.0
2017-06-29 09:45:00,79.81,79.93,79.79,79.86,350578.0,63.4969,63.5924,63.481,63.5367,350578.0
2017-06-29 09:50:00,79.86,79.95,79.85,79.9,430239.0,63.5367,63.6083,63.5287,63.5685,430239.0
2017-06-29 09:55:00,79.89,79.92,79.87,79.87,49545.0,63.5605,63.5844,63.5446,63.5446,49545.0
2017-06-29 10:00:00,79.87,79.91,79.86,79.9,235529.0,63.5446,63.5765,63.5367,63.5685,235529.0
2017-06-29 10:05:00,79.9,79.94,79.83,79.92,86945.0,63.5685,63.6003,63.5128,63.5844,86945.0
2017-06-29 10:10:00,79.92,79.96,79.88,79.9,69011.0,63.5844,63.6162,63.5526,63.5685,69011.0
2017-06-29 10:15:00,79.89,79.94,79.84,79.94,130028.0,63.5605,63.6003,63.5208,63.6003,130028.0
2017-06-29 10:20:00,79.94,79.94,79.87,79.92,35289.0,63.6003,63.6003,63.5446,63.5844,35289.0
2017-06-29 10:25:00,79.92,80.05,79.87,80.04,79476.0,63.5844,63.6878,63.5446,63.6799,79476.0
2017-06-29 10:30:00,80.05,80.13,80.05,80.08,101763.0,63.6878,63.7515,63.6878,63.7117,101763.0
2017-06-29 10:35:00,80.07,80.13,80.05,80.06,108442.0,63.7038,63.7515,63.6878,63.6958,108442.0
2017-06-29 10:40:00,80.05,80.16,80.05,80.13,137261.0,63.6878,63.7754,63.6878,63.7515,137261.0
2017-06-29 10:45:00,80.14,80.23,80.14,80.21,83699.0,63.7594,63.831,63.7594,63.8151,83699.0
2017-06-29 10:50:00,80.2,80.2,80.08,80.08,17235.0,63.8072,63.8072,63.7117,63.7117,17235.0
2017-06-29 10:55:00,80.08,80.12,80.06,80.12,31823.0,63.7117,63.7435,63.6958,63.7435,31823.0
2017-06-29 11:00:00,80.12,80.12,80.04,80.07,25626.0,63.7435,63.7435,63.6799,63.7038,25626.0
2017-06-29 11:05:00,80.08,80.1,80.03,80.03,24948.0,63.7117,63.7276,63.6719,63.6719,24948.0
2017-06-29 11:10:00,80.04,80.04,79.96,80.03,33538.0,63.6799,63.6799,63.6162,63.6719,33538.0
2017-06-29 11:15:00,80.03,80.08,79.98,79.98,35262.0,63.6719,63.7117,63.6321,63.6321,35262.0
2017-06-29 11:20:00,79.97,80.05,79.95,79.96,45547.0,63.6242,63.6878,63.6083,63.6162,45547.0
2017-06-29 11:25:00,79.96,80.04,79.96,79.98,61434.0,63.6162,63.6799,63.6162,63.6321,61434.0
2017-06-29 11:30:00,79.98,80.0,79.85,79.91,61889.0,63.6321,63.6481,63.5287,63.5765,61889.0
2017-06-29 11:35:00,79.92,79.96,79.85,79.85,124450.0,63.5844,63.6162,63.5287,63.5287,124450.0
2017-06-29 11:40:00,79.85,79.89,79.83,79.87,39461.0,63.5287,63.5605,63.5128,63.5446,39461.0
2017-06-29 11:45:00,79.88,79.93,79.86,79.89,57806.0,63.5526,63.5924,63.5367,63.5605,57806.0
2017-06-29 11:50:00,79.89,79.91,79.83,79.83,92819.0,63.5605,63.5765,63.5128,63.5128,92819.0
2017-06-29 11:55:00,79.84,79.85,79.8,79.82,99390.0,63.5208,63.5287,63.4889,63.5049,99390.0
2017-06-29 12:00:00,79.83,79.88,79.8,79.88,55432.0,63.5128,63.5526,63.4889,63.5526,55432.0
2017-06-29 12:05:00,79.89,79.91,79.86,79.88,60403.0,63.5605,63.5765,63.5367,63.5526,60403.0
2017-06-29 12:10:00,79.89,79.9,79.82,79.83,60011.0,63.5605,63.5685,63.5049,63.5128,60011.0
2017-06-29 12:15:00,79.83,79.84,79.8,79.81,34158.0,63.5128,63.5208,63.4889,63.4969,34158.0
2017-06-29 12:20:00,79.81,79.83,79.74,79.75,102349.0,63.4969,63.5128,63.4412,63.4492,102349.0
2017-06-29 12:25:00,79.74,79.81,79.74,79.8,122235.0,63.4412,63.4969,63.4412,63.4889,122235.0
2017-06-29 12:30:00,79.79,79.85,79.79,79.84,93778.0,63.481,63.5287,63.481,63.5208,93778.0
2017-06-29 12:35:00,79.84,79.9,79.83,79.89,39085.0,63.5208,63.5685,63.5128,63.5605,39085.0
2017-06-29 12:40:00,79.89,79.91,79.86,79.89,24212.0,63.5605,63.5765,63.5367,63.5605,24212.0
2017-06-29 12:45:00,79.88,79.89,79.85,79.89,138087.0,63.5526,63.5605,63.5287,63.5605,138087.0
2017-06-29 12:50:00,79.89,79.9,79.86,79.88,35742.0,63.5605,63.5685,63.5367,63.5526,35742.0
2017-06-29 12:55:00,79.89,79.89,79.84,79.85,64790.0,63.5605,63.5605,63.5208,63.5287,64790.0
2017-06-29 13:00:00,79.85,79.9,79.85,79.86,72611.0,63.5287,63.5685,63.5287,63.5367,72611.0
2017-06-29 13:05:00,79.86,79.86,79.77,79.77,85060.0,63.5367,63.5367,63.4651,63.4651,85060.0
2017-06-29 13:10:00,79.77,79.77,79.6,79.61,88708.0,63.4651,63.4651,63.3298,63.3378,88708.0
2017-06-29 13:15:00,79.61,79.65,79.6,79.61,25954.0,63.3378,63.3696,63.3298,63.3378,25954.0
2017-06-29 13:20:00,79.61,79.63,79.57,79.63,56237.0,63.3378,63.3537,63.3059,63.3537,56237.0
2017-06-29 13:25:00,79.63,79.67,79.62,79.63,208802.0,63.3537,63.3855,63.3457,63.3537,208802.0
2017-06-29 13:30:00,79.63,79.8,79.63,79.79,83932.0,63.3537,63.4889,63.3537,63.481,83932.0
2017-06-29 13:35:00,79.78,79.79,79.68,79.7,70654.0,63.473,63.481,63.3935,63.4094,70654.0
2017-06-29 13:40:00,79.7,79.75,79.69,79.69,45514.0,63.4094,63.4492,63.4014,63.4014,45514.0
2017-06-29 13:45:00,79.69,79.79,79.68,79.79,115224.0,63.4014,63.481,63.3935,63.481,115224.0
2017-06-29 13:50:00,79.79,79.83,79.76,79.79,119503.0,63.481,63.5128,63.4571,63.481,119503.0
2017-06-29 13:55:00,79.79,79.81,79.75,79.75,28614.0,63.481,63.4969,63.4492,63.4492,28614.0
2017-06-29 14:00:00,79.75,79.75,79.68,79.73,40656.0,63.4492,63.4492,63.3935,63.4332,40656.0
2017-06-29 14:05:00,79.74,79.82,79.73,79.79,32704.0,63.4412,63.5049,63.4332,63.481,32704.0
2017-06-29 14:10:00,79.79,79.81,79.73,79.81,35891.0,63.481,63.4969,63.4332,63.4969,35891.0
2017-06-29 14:15:00,79.81,79.84,79.79,79.81,40941.0,63.4969,63.5208,63.481,63.4969,40941.0
2017-06-29 14:20:00,79.8,79.81,79.73,79.77,50457.0,63.4889,63.4969,63.4332,63.4651,50457.0
2017-06-29 14:25:00,79.76,79.86,79.76,79.85,80229.0,63.4571,63.5367,63.4571,63.5287,80229.0
2017-06-29 14:30:00,79.85,79.85,79.77,79.78,80615.0,63.5287,63.5287,63.4651,63.473,80615.0
2017-06-29 14:35:00,79.78,79.82,79.78,79.82,104204.0,63.473,63.5049,63.473,63.5049,104204.0
2017-06-29 14:40:00,79.82,79.86,79.8,79.8,105721.0,63.5049,63.5367,63.4889,63.4889,105721.0
2017-06-29 14:45:00,79.81,79.82,79.78,79.81,84929.0,63.4969,63.5049,63.473,63.4969,84929.0
2017-06-29 14:50:00,79.82,79.85,79.81,79.84,105737.0,63.5049,63.5287,63.4969,63.5208,105737.0
2017-06-29 14:55:00,79.85,79.85,79.81,79.84,71577.0,63.5287,63.5287,63.4969,63.5208,71577.0
2017-06-29 15:00:00,79.83,79.86,79.81,79.85,52472.0,63.5128,63.5367,63.4969,63.5287,52472.0
2017-06-29 15:05:00,79.85,79.86,79.81,79.81,58971.0,63.5287,63.5367,63.4969,63.4969,58971.0
2017-06-29 15:10:00,79.82,79.83,79.8,79.83,303278.0,63.5049,63.5128,63.4889,63.5128,303278.0
2017-06-29 15:15:00,79.83,79.9,79.82,79.89,98841.0,63.5128,63.5685,63.5049,63.5605,98841.0
2017-06-29 15:20:00,79.89,79.9,79.84,79.86,210811.0,63.5605,63.5685,63.5208,63.5367,210811.0
2017-06-29 15:25:00,79.86,79.86,79.74,79.79,42980.0,63.5367,63.5367,63.4412,63.481,42980.0
2017-06-29 15:30:00,79.79,79.9,79.78,79.9,142393.0,63.481,63.5685,63.473,63.5685,142393.0
2017-06-29 15:35:00,79.9,79.91,79.86,79.88,179366.0,63.5685,63.5765,63.5367,63.5526,179366.0
2017-06-29 15:40:00,79.87,79.88,79.75,79.77,107460.0,63.5446,63.5526,63.4492,63.4651,107460.0
2017-06-29 15:45:00,79.77,79.83,79.76,79.81,233179.0,63.4651,63.5128,63.4571,63.4969,233179.0
2017-06-29 15:50:00,79.81,79.82,79.78,79.81,211058.0,63.4969,63.5049,63.473,63.4969,211058.0
2017-06-29 15:55:00,79.81,79.88,79.76,79.78,792402.0,63.4969,63.5526,63.4571,63.473,792402.0
2017-06-30 09:30:00,80.11,80.26,79.89,80.23,115441.0,63.7356,63.8549,63.5605,63.831,115441.0
2017-06-30 09:35:00,80.23,80.33,80.12,80.12,65943.0,63.831,63.9106,63.7435,63.7435,65943.0
2017-06-30 09:40:00,80.13,80.16,79.97,79.98,98742.0,63.7515,63.7754,63.6242,63.6321,98742.0
2017-06-30 09:45:00,79.99,80.05,79.95,80.0,333590.0,63.6401,63.6878,63.6083,63.6481,333590.0
2017-06-30 09:50:00,80.0,80.03,79.96,79.99,132578.0,63.6481,63.6719,63.6162,63.6401,132578.0
2017-06-30 09:55:00,79.98,79.99,79.81,79.87,223147.0,63.6321,63.6401,63.4969,63.5446,223147.0
2017-06-30 10:00:00,79.88,79.97,79.82,79.83,247279.0,63.5526,63.6242,63.5049,63.5128,247279.0
2017-06-30 10:05:00,79.83,79.89,79.8,79.81,156226.0,63.5128,63.5605,63.4889,63.4969,156226.0
2017-06-30 10:10:00,79.82,79.84,79.72,79.73,227503.0,63.5049,63.5208,63.4253,63.4332,227503.0
2017-06-30 10:15:00,79.73,79.74,79.66,79.73,110246.0,63.4332,63.4412,63.3776,63.4332,110246.0
2017-06-30 10:20:00,79.74,79.78,79.72,79.78,72274.0,63.4412,63.473,63.4253,63.473,72274.0
2017-06-30 10:25:00,79.78,79.82,79.77,79.79,57366.0,63.473,63.5049,63.4651,63.481,57366.0
2017-06-30 10:30:00,79.8,79.8,79.63,79.64,55992.0,63.4889,63.4889,63.3537,63.3616,55992.0
2017-06-30 10:35:00,79.63,79.68,79.61,79.66,24191.0,63.3537,63.3935,63.3378,63.3776,24191.0
2017-06-30 10:40:00,79.66,79.74,79.63,79.72,68134.0,63.3776,63.4412,63.3537,63.4253,68134.0
2017-06-30 10:45:00,79.72,79.76,79.65,79.66,53582.0,63.4253,63.4571,63.3696,63.3776,53582.0
2017-06-30 10:50:00,79.67,79.73,79.64,79.7,47850.0,63.3855,63.4332,63.3616,63.4094,47850.0
2017-06-30 10:55:00,79.7,79.76,79.68,79.74,25043.0,63.4094,63.4571,63.3935,63.4412,25043.0
2017-06-30 11:00:00,79.74,79.8,79.74,79.77,31157.0,63.4412,63.4889,63.4412,63.4651,31157.0
2017-06-30 11:05:00,79.77,79.78,79.73,79.76,16762.0,63.4651,63.473,63.4332,63.4571,16762.0
2017-06-30 11:10:00,79.77,79.78,79.74,79.76,15900.0,63.4651,63.473,63.4412,63.4571,15900.0
2017-06-30 11:15:00,79.75,79.78,79.69,79.69,22904.0,63.4492,63.473,63.4014,63.4014,22904.0
2017-06-30 11:20:00,79.69,79.71,79.64,79.66,13629.0,63.4014,63.4173,63.3616,63.3776,13629.0
2017-06-30 11:25:00,79.67,79.72,79.66,79.69,41772.0,63.3855,63.4253,63.3776,63.4014,41772.0
2017-06-30 11:30:00,79.7,79.71,79.67,79.69,34459.0,63.4094,63.4173,63.3855,63.4014,34459.0
2017-06-30 11:35:00,79.7,79.73,79.67,79.72,18200.0,63.4094,63.4332,63.3855,63.4253,18200.0
2017-06-30 11:40:00,79.72,79.74,79.67,79.74,24032.0,63.4253,63.4412,63.3855,63.4412,24032.0
2017-06-30 11:45:00,79.73,79.77,79.72,79.77,176190.0,63.4332,63.4651,63.4253,63.4651,176190.0
2017-06-30 11:50:00,79.77,79.78,79.74,79.77,17650.0,63.4651,63.473,63.4412,63.4651,17650.0
2017-06-30 11:55:00,79.78,79.83,79.76,79.77,16542.0,63.473,63.5128,63.4571,63.4651,16542.0
2017-06-30 12:00:00,79.77,79.78,79.76,79.76,7480.0,63.4651,63.473,63.4571,63.4571,7480.0
2017-06-30 12:05:00,79.77,79.77,79.73,79.73,34806.0,63.4651,63.4651,63.4332,63.4332,34806.0
2017-06-30 12:10:00,79.75,79.76,79.73,79.76,23050.0,63.4492,63.4571,63.4332,63.4571,23050.0
2017-06-30 12:15:00,79.76,79.78,79.75,79.78,9205.0,63.4571,63.473,63.4492,63.473,9205.0
2017-06-30 12:20:00,79.78,79.78,79.74,79.75,11808.0,63.473,63.473,63.4412,63.4492,11808.0
2017-06-30 12:25:00,79.76,79.77,79.73,79.74,21999.0,63.4571,63.4651,63.4332,63.4412,21999.0
2017-06-30 12:30:00,79.74,79.78,79.73,79.77,8806.0,63.4412,63.473,63.4332,63.4651,8806.0
2017-06-30 12:35:00,79.77,79.78,79.74,79.74,36220.0,63.4651,63.473,63.4412,63.4412,36220.0
2017-06-30 12:40:00,79.75,79.75,79.72,79.73,30110.0,63.4492,63.4492,63.4253,63.4332,30110.0
2017-06-30 12:45:00,79.73,79.74,79.67,79.67,53193.0,63.4332,63.4412,63.3855,63.3855,53193.0
2017-06-30 12:50:00,79.67,79.69,79.65,79.67,21576.0,63.3855,63.4014,63.3696,63.3855,21576.0
2017-06-30 12:55:00,79.67,79.71,79.66,79.71,18556.0,63.3855,63.4173,63.3776,63.4173,18556.0
2017-06-30 13:00:00,79.7,79.72,79.68,79.69,18826.0,63.4094,63.4253,63.3935,63.4014,18826.0
2017-06-30 13:05:00,79.69,79.72,79.69,79.7,17378.0,63.4014,63.4253,63.4014,63.4094,17378.0
2017-06-30 13:10:00,79.71,79.75,79.7,79.7,102657.0,63.4173,63.4492,63.4094,63.4094,102657.0
2017-06-30 13:15:00,79.7,79.75,79.69,79.74,113739.0,63.4094,63.4492,63.4014,63.4412,113739.0
2017-06-30 13:20:00,79.74,79.75,79.69,79.72,101191.0,63.4412,63.4492,63.4014,63.4253,101191.0
2017-06-30 13:25:00,79.72,79.72,79.66,79.66,51350.0,63.4253,63.4253,63.3776,63.3776,51350.0
2017-06-30 13:30:00,79.66,79.66,79.58,79.63,16158.0,63.3776,63.3776,63.3139,63.3537,16158.0
2017-06-30 13:35:00,79.63,79.67,79.63,79.66,24911.0,63.3537,63.3855,63.3537,63.3776,24911.0
2017-06-30 13:40:00,79.66,79.67,79.65,79.65,33494.0,63.3776,63.3855,63.3696,63.3696,33494.0
2017-06-30 13:45:00,79.65,79.66,79.64,79.65,6262.0,63.3696,63.3776,63.3616,63.3696,6262.0
2017-06-30 13:50:00,79.65,79.71,79.65,79.68,19122.0,63.3696,63.4173,63.3696,63.3935,19122.0
2017-06-30 13:55:00,79.69,79.7,79.66,79.67,19106.0,63.4014,63.4094,63.3776,63.3855,19106.0
2017-06-30 14:00:00,79.67,79.69,79.66,79.68,7699.0,63.3855,63.4014,63.3776,63.3935,7699.0
2017-06-30 14:05:00,79.67,79.69,79.66,79.69,33713.0,63.3855,63.4014,63.3776,63.4014,33713.0
2017-06-30 14:10:00,79.68,79.78,79.68,79.78,34524.0,63.3935,63.473,63.3935,63.473,34524.0
2017-06-30 14:15:00,79.79,79.79,79.74,79.77,19577.0,63.481,63.481,63.4412,63.4651,19577.0
2017-06-30 14:20:00,79.78,79.8,79.78,79.8,99958.0,63.473,63.4889,63.473,63.4889,99958.0
2017-06-30 14:25:00,79.8,79.82,79.79,79.79,88547.0,63.4889,63.5049,63.481,63.481,88547.0
2017-06-30 14:30:00,79.78,79.79,79.72,79.73,9128.0,63.473,63.481,63.4253,63.4332,9128.0
2017-06-30 14:35:00,79.72,79.72,79.65,79.66,35925.0,63.4253,63.4253,63.3696,63.3776,35925.0
2017-06-30 14:40:00,79.66,79.72,79.64,79.72,45587.0,63.3776,63.4253,63.3616,63.4253,45587.0
2017-06-30 14:45:00,79.72,79.77,79.72,79.77,63936.0,63.4253,63.4651,63.4253,63.4651,63936.0
2017-06-30 14:50:00,79.78,79.83,79.78,79.81,75297.0,63.473,63.5128,63.473,63.4969,75297.0
2017-06-30 14:55:00,79.81,79.83,79.79,79.8,42252.0,63.4969,63.5128,63.481,63.4889,42252.0
2017-06-30 15:00:00,79.8,79.83,79.78,79.81,87731.0,63.4889,63.5128,63.473,63.4969,87731.0
2017-06-30 15:05:00,79.8,79.82,79.76,79.78,76060.0,63.4889,63.5049,63.4571,63.473,76060.0
2017-06-30 15:10:00,79.78,79.81,79.76,79.81,178779.0,63.473,63.4969,63.4571,63.4969,178779.0
2017-06-30 15:15:00,79.81,79.81,79.76,79.79,83036.0,63.4969,63.4969,63.4571,63.481,83036.0
2017-06-30 15:20:00,79.78,79.85,79.78,79.84,108656.0,63.473,63.5287,63.473,63.5208,108656.0
2017-06-30 15:25:00,79.84,79.88,79.83,79.87,63521.0,63.5208,63.5526,63.5128,63.5446,63521.0
2017-06-30 15:30:00,79.87,79.88,79.8,79.8,268042.0,63.5446,63.5526,63.4889,63.4889,268042.0
2017-06-30 15:35:00,79.81,79.81,79.73,79.74,135805.0,63.4969,63.4969,63.4332,63.4412,135805.0
2017-06-30 15:40:00,79.75,79.85,79.74,79.85,84097.0,63.4492,63.5287,63.4412,63.5287,84097.0
2017-06-30 15:45:00,79.85,79.99,79.85,79.99,193222.0,63.5287,63.6401,63.5287,63.6401,193222.0
2017-06-30 15:50:00,79.99,80.0,79.88,79.88,381131.0,63.6401,63.6481,63.5526,63.5526,381131.0
2017-06-30 15:55:00,79.88,79.88,79.73,79.75,721208.0,63.5526,63.5526,63.4332,63.4492,721208.0
2017-07-03 09:30:00,80.08,80.33,79.92,80.09,223221.0,63.7117,63.9106,63.5844,63.7197,223221.0
2017-07-03 09:35:00,80.07,80.2,80.01,80.18,126284.0,63.7038,63.8072,63.656,63.7913,126284.0
2017-07-03 09:40:00,80.17,80.31,80.16,80.23,180881.0,63.7833,63.8947,63.7754,63.831,180881.0
2017-07-03 09:45:00,80.23,80.24,80.13,80.2,124174.0,63.831,63.839,63.7515,63.8072,124174.0
2017-07-03 09:50:00,80.2,80.28,80.12,80.26,148855.0,63.8072,63.8708,63.7435,63.8549,148855.0
2017-07-03 09:55:00,80.26,80.31,80.22,80.3,121122.0,63.8549,63.8947,63.8231,63.8867,121122.0
2017-07-03 10:00:00,80.3,80.32,80.23,80.26,254840.0,63.8867,63.9027,63.831,63.8549,254840.0
2017-07-03 10:05:00,80.26,80.26,80.11,80.19,129771.0,63.8549,63.8549,63.7356,63.7992,129771.0
2017-07-03 10:10:00,80.2,80.29,80.16,80.23,195148.0,63.8072,63.8788,63.7754,63.831,195148.0
2017-07-03 10:15:00,80.23,80.37,80.23,80.32,106422.0,63.831,63.9424,63.831,63.9027,106422.0
2017-07-03 10:20:00,80.32,80.36,80.16,80.17,72657.0,63.9027,63.9345,63.7754,63.7833,72657.0
2017-07-03 10:25:00,80.18,80.19,80.03,80.09,58341.0,63.7913,63.7992,63.6719,63.7197,58341.0
2017-07-03 10:30:00,80.1,80.1,79.88,79.88,116670.0,63.7276,63.7276,63.5526,63.5526,116670.0
2017-07-03 10:35:00,79.89,80.08,79.89,80.08,79812.0,63.5605,63.7117,63.5605,63.7117,79812.0
2017-07-03 10:40:00,80.08,80.12,80.05,80.08,48026.0,63.7117,63.7435,63.6878,63.7117,48026.0
2017-07-03 10:45:00,80.08,80.14,80.07,80.1,63379.0,63.7117,63.7594,63.7038,63.7276,63379.0
2017-07-03 10:50:00,80.09,80.11,80.04,80.06,48180.0,63.7197,63.7356,63.6799,63.6958,48180.0
2017-07-03 10:55:00,80.06,80.14,80.05,80.12,65133.0,63.6958,63.7594,63.6878,63.7435,65133.0
2017-07-03 11:00:00,80.12,80.25,80.1,80.25,119275.0,63.7435,63.847,63.7276,63.847,119275.0
2017-07-03 11:05:00,80.26,80.35,80.25,80.27,154157.0,63.8549,63.9265,63.847,63.8629,154157.0
2017-07-03 11:10:00,80.27,80.27,80.17,80.17,104836.0,63.8629,63.8629,63.7833,63.7833,104836.0
2017-07-03 11:15:00,80.17,80.2,80.11,80.17,73584.0,63.7833,63.8072,63.7356,63.7833,73584.0
2017-07-03 11:20:00,80.17,80.22,80.12,80.22,89073.0,63.7833,63.8231,63.7435,63.8231,89073.0
2017-07-03 11:25:00,80.22,80.25,80.19,80.2,33870.0,63.8231,63.847,63.7992,63.8072,33870.0
2017-07-03 11:30:00,80.2,80.24,80.18,80.24,157854.0,63.8072,63.839,63.7913,63.839,157854.0
2017-07-03 11:35:00,80.25,80.26,80.17,80.25,96015.0,63.847,63.8549,63.7833,63.847,96015.0
2017-07-03 11:40:00,80.25,80.31,80.23,80.3,54343.0,63.847,63.8947,63.831,63.8867,54343.0
2017-07-03 11:45:00,80.31,80.39,80.28,80.39,52108.0,63.8947,63.9583,63.8708,63.9583,52108.0
2017-07-03 11:50:00,80.38,80.39,80.32,80.38,93211.0,63.9504,63.9583,63.9027,63.9504,93211.0
2017-07-03 11:55:00,80.38,80.38,80.36,80.36,166622.0,63.9504,63.9504,63.9345,63.9345,166622.0
2017-07-03 12:00:00,80.36,80.36,80.29,80.3,119608.0,63.9345,63.9345,63.8788,63.8867,119608.0
2017-07-03 12:05:00,80.3,80.3,80.24,80.25,91818.0,63.8867,63.8867,63.839,63.847,91818.0
2017-07-03 12:10:00,80.25,80.27,80.2,80.25,86791.0,63.847,63.8629,63.8072,63.847,86791.0
2017-07-03 12:15:00,80.25,80.28,80.23,80.28,136920.0,63.847,63.8708,63.831,63.8708,136920.0
2017-07-03 12:20:00,80.28,80.35,80.27,80.32,82350.0,63.8708,63.9265,63.8629,63.9027,82350.0
2017-07-03 12:25:00,80.31,80.33,80.29,80.31,62783.0,63.8947,63.9106,63.8788,63.8947,62783.0
2017-07-03 12:30:00,80.31,80.39,80.31,80.37,126138.0,63.8947,63.9583,63.8947,63.9424,126138.0
2017-07-03 12:35:00,80.37,80.55,80.34,80.55,499424.0,63.9424,64.0856,63.9186,64.0856,499424.0
2017-07-03 12:40:00,80.55,80.55,80.49,80.51,264900.0,64.0856,64.0856,64.0379,64.0538,264900.0
2017-07-03 12:45:00,80.51,80.61,80.5,80.58,262987.0,64.0538,64.1334,64.0459,64.1095,262987.0
2017-07-03 12:50:00,80.58,80.62,80.51,80.51,306923.0,64.1095,64.1413,64.0538,64.0538,306923.0
2017-07-03 12:55:00,80.52,80.74,80.51,80.61,773010.0,64.0618,64.2368,64.0538,64.1334,773010.0
2017-07-05 09:30:00,80.73,80.73,80.42,80.43,282326.0,64.2288,64.2288,63.9822,63.9902,282326.0
2017-07-05 09:35:00,80.44,80.5,80.2,80.23,229165.0,63.9981,64.0459,63.8072,63.831,229165.0
2017-07-05 09:40:00,80.23,80.31,80.2,80.23,121445.0,63.831,63.8947,63.8072,63.831,121445.0
2017-07-05 09:45:00,80.22,80.26,80.0,80.01,112647.0,63.8231,63.8549,63.6481,63.656,112647.0
2017-07-05 09:50:00,80.03,80.24,79.99,80.24,82980.0,63.6719,63.839,63.6401,63.839,82980.0
2017-07-05 09:55:00,80.24,80.24,80.09,80.15,118514.0,63.839,63.839,63.7197,63.7674,118514.0
2017-07-05 10:00:00,80.15,80.28,80.13,80.14,107003.0,63.7674,63.8708,63.7515,63.7594,107003.0
2017-07-05 10:05:00,80.15,80.21,80.1,80.18,41641.0,63.7674,63.8151,63.7276,63.7913,41641.0
2017-07-05 10:10:00,80.18,80.2,80.09,80.11,66088.0,63.7913,63.8072,63.7197,63.7356,66088.0
2017-07-05 10:15:00,80.1,80.28,80.07,80.26,133052.0,63.7276,63.8708,63.7038,63.8549,133052.0
2017-07-05 10:20:00,80.25,80.33,80.24,80.32,341476.0,63.847,63.9106,63.839,63.9027,341476.0
2017-07-05 10:25:00,80.31,80.31,80.23,80.27,112626.0,63.8947,63.8947,63.831,63.8629,112626.0
2017-07-05 10:30:00,80.27,80.27,80.14,80.23,165258.0,63.8629,63.8629,63.7594,63.831,165258.0
2017-07-05 10:35:00,80.23,80.3,80.2,80.2,86570.0,63.831,63.8867,63.8072,63.8072,86570.0
2017-07-05 10:40:00,80.2,80.24,80.17,80.21,38183.0,63.8072,63.839,63.7833,63.8151,38183.0
2017-07-05 10:45:00,80.21,80.21,80.03,80.07,61452.0,63.8151,63.8151,63.6719,63.7038,61452.0
2017-07-05 10:50:00,80.07,80.08,80.02,80.06,39134.0,63.7038,63.7117,63.664,63.6958,39134.0
2017-07-05 10:55:00,80.06,80.08,80.03,80.04,39999.0,63.6958,63.7117,63.6719,63.6799,39999.0
2017-07-05 11:00:00,80.04,80.16,80.02,80.08,48729.0,63.6799,63.7754,63.664,63.7117,48729.0
2017-07-05 11:05:00,80.09,80.14,80.08,80.11,40130.0,63.7197,63.7594,63.7117,63.7356,40130.0
2017-07-05 11:10:00,80.11,80.15,80.06,80.08,91229.0,63.7356,63.7674,63.6958,63.7117,91229.0
2017-07-05 11:15:00,80.09,80.09,80.04,80.07,49147.0,63.7197,63.7197,63.6799,63.7038,49147.0
2017-07-05 11:20:00,80.07,80.08,80.0,80.05,64445.0,63.7038,63.7117,63.6481,63.6878,64445.0
2017-07-05 11:25:00,80.05,80.05,79.97,80.02,58367.0,63.6878,63.6878,63.6242,63.664,58367.0
2017-07-05 11:30:00,80.02,80.03,79.93,79.96,58720.0,63.664,63.6719,63.5924,63.6162,58720.0
2017-07-05 11:35:00,79.96,79.96,79.88,79.89,32555.0,63.6162,63.6162,63.5526,63.5605,32555.0
2017-07-05 11:40:00,79.89,80.0,79.88,79.97,224976.0,63.5605,63.6481,63.5526,63.6242,224976.0
2017-07-05 11:45:00,79.97,79.98,79.92,79.93,36236.0,63.6242,63.6321,63.5844,63.5924,36236.0
2017-07-05 11:50:00,79.93,79.94,79.87,79.88,217902.0,63.5924,63.6003,63.5446,63.5526,217902.0
2017-07-05 11:55:00,79.89,79.9,79.79,79.8,69219.0,63.5605,63.5685,63.481,63.4889,69219.0
2017-07-05 12:00:00,79.79,79.82,79.74,79.79,59413.0,63.481,63.5049,63.4412,63.481,59413.0
2017-07-05 12:05:00,79.79,79.81,79.77,79.79,89269.0,63.481,63.4969,63.4651,63.481,89269.0
2017-07-05 12:10:00,79.78,79.79,79.71,79.74,48729.0,63.473,63.481,63.4173,63.4412,48729.0
2017-07-05 12:15:00,79.73,79.84,79.73,79.82,58178.0,63.4332,63.5208,63.4332,63.5049,58178.0
2017-07-05 12:20:00,79.82,79.86,79.81,79.84,56220.0,63.5049,63.5367,63.4969,63.5208,56220.0
2017-07-05 12:25:00,79.84,79.89,79.83,79.87,105271.0,63.5208,63.5605,63.5128,63.5446,105271.0
2017-07-05 12:30:00,79.87,79.91,79.86,79.9,159825.0,63.5446,63.5765,63.5367,63.5685,159825.0
2017-07-05 12:35:00,79.91,79.93,79.88,79.92,133229.0,63.5765,63.5924,63.5526,63.5844,133229.0
2017-07-05 12:40:00,79.91,79.97,79.9,79.96,122225.0,63.5765,63.6242,63.5685,63.6162,122225.0
2017-07-05 12:45:00,79.96,79.99,79.95,79.96,55876.0,63.6162,63.6401,63.6083,63.6162,55876.0
2017-07-05 12:50:00,79.96,79.99,79.94,79.98,64654.0,63.6162,63.6401,63.6003,63.6321,64654.0
2017-07-05 12:55:00,79.98,79.99,79.92,79.92,40595.0,63.6321,63.6401,63.5844,63.5844,40595.0
2017-07-05 13:00:00,79.93,79.99,79.93,79.96,28984.0,63.5924,63.6401,63.5924,63.6162,28984.0
2017-07-05 13:05:00,79.95,79.96,79.92,79.93,16897.0,63.6083,63.6162,63.5844,63.5924,16897.0
2017-07-05 13:10:00,79.93,79.95,79.89,79.89,61623.0,63.5924,63.6083,63.5605,63.5605,61623.0
2017-07-05 13:15:00,79.89,79.9,79.85,79.86,46914.0,63.5605,63.5685,63.5287,63.5367,46914.0
2017-07-05 13:20:00,79.86,79.87,79.8,79.81,37395.0,63.5367,63.5446,63.4889,63.4969,37395.0
2017-07-05 13:25:00,79.81,79.82,79.78,79.8,62607.0,63.4969,63.5049,63.473,63.4889,62607.0
2017-07-05 13:30:00,79.79,79.79,79.75,79.78,19724.0,63.481,63.481,63.4492,63.473,19724.0
2017-07-05 13:35:00,79.78,79.78,79.7,79.72,27416.0,63.473,63.473,63.4094,63.4253,27416.0
2017-07-05 13:40:00,79.71,79.72,79.68,79.68,32664.0,63.4173,63.4253,63.3935,63.3935,32664.0
2017-07-05 13:45:00,79.69,79.74,79.67,79.74,37745.0,63.4014,63.4412,63.3855,63.4412,37745.0
2017-07-05 13:50:00,79.72,79.74,79.64,79.65,39484.0,63.4253,63.4412,63.3616,63.3696,39484.0
2017-07-05 13:55:00,79.65,79.67,79.63,79.67,20795.0,63.3696,63.3855,63.3537,63.3855,20795.0
2017-07-05 14:00:00,79.67,79.73,79.58,79.62,63526.0,63.3855,63.4332,63.3139,63.3457,63526.0
2017-07-05 14:05:00,79.62,79.67,79.5,79.54,86674.0,63.3457,63.3855,63.2503,63.2821,86674.0
2017-07-05 14:10:00,79.54,79.72,79.53,79.68,163073.0,63.2821,63.4253,63.2741,63.3935,163073.0
2017-07-05 14:15:00,79.68,79.71,79.64,79.66,23033.0,63.3935,63.4173,63.3616,63.3776,23033.0
2017-07-05 14:20:00,79.67,79.7,79.66,79.67,23730.0,63.3855,63.4094,63.3776,63.3855,23730.0
2017-07-05 14:25:00,79.67,79.71,79.64,79.7,76460.0,63.3855,63.4173,63.3616,63.4094,76460.0
2017-07-05 14:30:00,79.7,79.71,79.61,79.65,47852.0,63.4094,63.4173,63.3378,63.3696,47852.0
2017-07-05 14:35:00,79.64,79.69,79.63,79.67,49253.0,63.3616,63.4014,63.3537,63.3855,49253.0
2017-07-05 14:40:00,79.67,79.68,79.58,79.59,102104.0,63.3855,63.3935,63.3139,63.3219,102104.0
2017-07-05 14:45:00,79.59,79.64,79.55,79.56,103838.0,63.3219,63.3616,63.29,63.298,103838.0
2017-07-05 14:50:00,79.56,79.68,79.56,79.63,49850.0,63.298,63.3935,63.298,63.3537,49850.0
2017-07-05 14:55:00,79.63,79.68,79.61,79.67,123325.0,63.3537,63.3935,63.3378,63.3855,123325.0
2017-07-05 15:00:00,79.68,79.71,79.66,79.67,102144.0,63.3935,63.4173,63.3776,63.3855,102144.0
2017-07-05 15:05:00,79.67,79.72,79.66,79.7,125128.0,63.3855,63.4253,63.3776,63.4094,125128.0
2017-07-05 15:10:00,79.7,79.74,79.69,79.69,90124.0,63.4094,63.4412,63.4014,63.4014,90124.0
2017-07-05 15:15:00,79.7,79.7,79.63,79.66,207534.0,63.4094,63.4094,63.3537,63.3776,207534.0
2017-07-05 15:20:00,79.66,79.67,79.64,79.67,177827.0,63.3776,63.3855,63.3616,63.3855,177827.0
2017-07-05 15:25:00,79.67,79.79,79.65,79.76,205509.0,63.3855,63.481,63.3696,63.4571,205509.0
2017-07-05 15:30:00,79.76,79.8,79.75,79.8,134671.0,63.4571,63.4889,63.4492,63.4889,134671.0
2017-07-05 15:35:00,79.79,79.8,79.72,79.73,130306.0,63.481,63.4889,63.4253,63.4332,130306.0
2017-07-05 15:40:00,79.72,79.76,79.71,79.75,236035.0,63.4253,63.4571,63.4173,63.4492,236035.0
2017-07-05 15:45:00,79.73,79.76,79.71,79.73,282950.0,63.4332,63.4571,63.4173,63.4332,282950.0
2017-07-05 15:50:00,79.73,79.75,79.69,79.7,328938.0,63.4332,63.4492,63.4014,63.4094,328938.0
2017-07-05 15:55:00,79.7,79.77,79.68,79.7,685363.0,63.4094,63.4651,63.3935,63.4094,685363.0
2017-07-06 09:30:00,79.29,79.45,79.14,79.17,219834.0,63.0832,63.2105,62.9638,62.9877,219834.0
2017-07-06 09:35:00,79.17,79.2,78.95,79.03,157630.0,62.9877,63.0116,62.8127,62.8763,157630.0
2017-07-06 09:40:00,79.03,79.15,78.97,79.13,63726.0,62.8763,62.9718,62.8286,62.9559,63726.0
2017-07-06 09:45:00,79.13,79.33,79.11,79.27,78962.0,62.9559,63.115,62.94,63.0673,78962.0
2017-07-06 09:50:00,79.27,79.28,79.15,79.21,67753.0,63.0673,63.0752,62.9718,63.0195,67753.0
2017-07-06 09:55:00,79.22,79.31,79.07,79.07,70394.0,63.0275,63.0991,62.9081,62.9081,70394.0
2017-07-06 10:00:00,79.07,79.15,79.0,79.02,104920.0,62.9081,62.9718,62.8525,62.8684,104920.0
2017-07-06 10:05:00,79.01,79.09,79.0,79.07,84690.0,62.8604,62.9241,62.8525,62.9081,84690.0
2017-07-06 10:10:00,79.07,79.07,78.98,79.01,91429.0,62.9081,62.9081,62.8365,62.8604,91429.0
2017-07-06 10:15:00,79.0,79.0,78.93,78.95,100046.0,62.8525,62.8525,62.7968,62.8127,100046.0
2017-07-06 10:20:00,78.95,78.97,78.85,78.86,102835.0,62.8127,62.8286,62.7331,62.7411,102835.0
2017-07-06 10:25:00,78.86,78.96,78.82,78.85,71699.0,62.7411,62.8206,62.7092,62.7331,71699.0
2017-07-06 10:30:00,78.84,78.85,78.76,78.79,95475.0,62.7252,62.7331,62.6615,62.6854,95475.0
2017-07-06 10:35:00,78.79,78.81,78.75,78.81,157286.0,62.6854,62.7013,62.6536,62.7013,157286.0
2017-07-06 10:40:00,78.8,78.88,78.75,78.82,54321.0,62.6933,62.757,62.6536,62.7092,54321.0
2017-07-06 10:45:00,78.81,78.83,78.75,78.76,47223.0,62.7013,62.7172,62.6536,62.6615,47223.0
2017-07-06 10:50:00,78.75,78.81,78.75,78.81,82832.0,62.6536,62.7013,62.6536,62.7013,82832.0
2017-07-06 10:55:00,78.8,78.82,78.75,78.78,121605.0,62.6933,62.7092,62.6536,62.6774,121605.0
2017-07-06 11:00:00,78.79,78.86,78.78,78.84,55520.0,62.6854,62.7411,62.6774,62.7252,55520.0
2017-07-06 11:05:00,78.84,78.87,78.78,78.8,85467.0,62.7252,62.749,62.6774,62.6933,85467.0
2017-07-06 11:10:00,78.79,78.81,78.75,78.79,133949.0,62.6854,62.7013,62.6536,62.6854,133949.0
2017-07-06 11:15:00,78.79,78.81,78.77,78.77,233523.0,62.6854,62.7013,62.6695,62.6695,233523.0
2017-07-06 11:20:00,78.77,78.79,78.75,78.76,182408.0,62.6695,62.6854,62.6536,62.6615,182408.0
2017-07-06 11:25:00,78.76,78.78,78.75,78.75,91922.0,62.6615,62.6774,62.6536,62.6536,91922.0
2017-07-06 11:30:00,78.75,78.76,78.72,78.72,151508.0,62.6536,62.6615,62.6297,62.6297,151508.0
2017-07-06 11:35:00,78.72,78.72,78.63,78.69,86588.0,62.6297,62.6297,62.5581,62.6058,86588.0
2017-07-06 11:40:00,78.69,78.76,78.68,78.75,71432.0,62.6058,62.6615,62.5979,62.6536,71432.0
2017-07-06 11:45:00,78.75,78.79,78.71,78.74,93255.0,62.6536,62.6854,62.6217,62.6456,93255.0
2017-07-06 11:50:00,78.74,78.8,78.7,78.8,56972.0,62.6456,62.6933,62.6138,62.6933,56972.0
2017-07-06 11:55:00,78.8,78.81,78.73,78.78,47730.0,62.6933,62.7013,62.6376,62.6774,47730.0
2017-07-06 12:00:00,78.78,78.87,78.78,78.85,48069.0,62.6774,62.749,62.6774,62.7331,48069.0
2017-07-06 12:05:00,78.85,78.89,78.83,78.86,26829.0,62.7331,62.7649,62.7172,62.7411,26829.0
2017-07-06 12:10:00,78.87,78.87,78.81,78.81,40029.0,62.749,62.749,62.7013,62.7013,40029.0
2017-07-06 12:15:00,78.82,78.83,78.77,78.78,44884.0,62.7092,62.7172,62.6695,62.6774,44884.0
2017-07-06 12:20:00,78.79,78.81,78.72,78.74,52768.0,62.6854,62.7013,62.6297,62.6456,52768.0
2017-07-06 12:25:00,78.75,78.76,78.69,78.69,37975.0,62.6536,62.6615,62.6058,62.6058,37975.0
2017-07-06 12:30:00,78.69,78.73,78.69,78.73,33635.0,62.6058,62.6376,62.6058,62.6376,33635.0
2017-07-06 12:35:00,78.73,78.77,78.72,78.75,69164.0,62.6376,62.6695,62.6297,62.6536,69164.0
2017-07-06 12:40:00,78.75,78.76,78.7,78.76,54728.0,62.6536,62.6615,62.6138,62.6615,54728.0
2017-07-06 12:45:00,78.75,78.76,78.69,78.72,66959.0,62.6536,62.6615,62.6058,62.6297,66959.0
2017-07-06 12:50:00,78.72,78.77,78.72,78.73,53355.0,62.6297,62.6695,62.6297,62.6376,53355.0
2017-07-06 12:55:00,78.73,78.76,78.71,78.73,57728.0,62.6376,62.6615,62.6217,62.6376,57728.0
2017-07-06 13:00:00,78.72,78.74,78.68,78.71,38761.0,62.6297,62.6456,62.5979,62.6217,38761.0
2017-07-06 13:05:00,78.71,78.75,78.69,78.7,46996.0,62.6217,62.6536,62.6058,62.6138,46996.0
2017-07-06 13:10:00,78.7,78.75,78.69,78.75,82197.0,62.6138,62.6536,62.6058,62.6536,82197.0
2017-07-06 13:15:00,78.74,78.83,78.74,78.81,52129.0,62.6456,62.7172,62.6456,62.7013,52129.0
2017-07-06 13:20:00,78.81,78.81,78.75,78.78,81332.0,62.7013,62.7013,62.6536,62.6774,81332.0
2017-07-06 13:25:00,78.78,78.82,78.77,78.78,83760.0,62.6774,62.7092,62.6695,62.6774,83760.0
2017-07-06 13:30:00,78.77,78.77,78.73,78.76,107058.0,62.6695,62.6695,62.6376,62.6615,107058.0
2017-07-06 13:35:00,78.76,78.78,78.73,78.75,75948.0,62.6615,62.6774,62.6376,62.6536,75948.0
2017-07-06 13:40:00,78.76,78.76,78.69,78.7,70027.0,62.6615,62.6615,62.6058,62.6138,70027.0
2017-07-06 13:45:00,78.7,78.71,78.67,78.7,58771.0,62.6138,62.6217,62.5899,62.6138,58771.0
2017-07-06 13:50:00,78.69,78.71,78.65,78.67,53085.0,62.6058,62.6217,62.574,62.5899,53085.0
2017-07-06 13:55:00,78.67,78.69,78.64,78.66,105766.0,62.5899,62.6058,62.566,62.582,105766.0
2017-07-06 14:00:00,78.66,78.66,78.62,78.63,71694.0,62.582,62.582,62.5501,62.5581,71694.0
2017-07-06 14:05:00,78.63,78.63,78.58,78.61,187377.0,62.5581,62.5581,62.5183,62.5422,187377.0
2017-07-06 14:10:00,78.62,78.63,78.55,78.55,82286.0,62.5501,62.5581,62.4944,62.4944,82286.0
2017-07-06 14:15:00,78.56,78.56,78.53,78.54,70920.0,62.5024,62.5024,62.4785,62.4865,70920.0
2017-07-06 14:20:00,78.53,78.56,78.53,78.55,34814.0,62.4785,62.5024,62.4785,62.4944,34814.0
2017-07-06 14:25:00,78.54,78.57,78.51,78.56,45827.0,62.4865,62.5103,62.4626,62.5024,45827.0
2017-07-06 14:30:00,78.56,78.6,78.53,78.59,131551.0,62.5024,62.5342,62.4785,62.5263,131551.0
2017-07-06 14:35:00,78.59,78.59,78.53,78.53,70549.0,62.5263,62.5263,62.4785,62.4785,70549.0
2017-07-06 14:40:00,78.53,78.58,78.53,78.58,69848.0,62.4785,62.5183,62.4785,62.5183,69848.0
2017-07-06 14:45:00,78.58,78.6,78.56,78.59,63569.0,62.5183,62.5342,62.5024,62.5263,63569.0
2017-07-06 14:50:00,78.59,78.6,78.56,78.58,40971.0,62.5263,62.5342,62.5024,62.5183,40971.0
2017-07-06 14:55:00,78.59,78.62,78.57,78.62,126561.0,62.5263,62.5501,62.5103,62.5501,126561.0
2017-07-06 15:00:00,78.62,78.62,78.56,78.56,101144.0,62.5501,62.5501,62.5024,62.5024,101144.0
2017-07-06 15:05:00,78.56,78.57,78.51,78.54,83043.0,62.5024,62.5103,62.4626,62.4865,83043.0
2017-07-06 15:10:00,78.54,78.54,78.5,78.51,195243.0,62.4865,62.4865,62.4547,62.4626,195243.0
2017-07-06 15:15:00,78.52,78.52,78.45,78.45,74906.0,62.4706,62.4706,62.4149,62.4149,74906.0
2017-07-06 15:20:00,78.45,78.46,78.39,78.39,115691.0,62.4149,62.4228,62.3671,62.3671,115691.0
2017-07-06 15:25:00,78.4,78.4,78.33,78.33,205889.0,62.3751,62.3751,62.3194,62.3194,205889.0
2017-07-06 15:30:00,78.33,78.35,78.27,78.28,192720.0,62.3194,62.3353,62.2717,62.2796,192720.0
2017-07-06 15:35:00,78.27,78.29,78.21,78.29,246220.0,62.2717,62.2876,62.2239,62.2876,246220.0
2017-07-06 15:40:00,78.29,78.33,78.28,78.31,349662.0,62.2876,62.3194,62.2796,62.3035,349662.0
2017-07-06 15:45:00,78.31,78.33,78.29,78.31,402216.0,62.3035,62.3194,62.2876,62.3035,402216.0
2017-07-06 15:50:00,78.31,78.34,78.29,78.34,413983.0,62.3035,62.3274,62.2876,62.3274,413983.0
2017-07-06 15:55:00,78.34,78.34,78.27,78.32,752678.0,62.3274,62.3274,62.2717,62.3114,752678.0
2017-07-07 09:30:00,78.31,78.52,78.23,78.39,103337.0,62.3035,62.4706,62.2398,62.3671,103337.0
2017-07-07 09:35:00,78.4,78.43,78.3,78.38,92031.0,62.3751,62.399,62.2955,62.3592,92031.0
2017-07-07 09:40:00,78.38,78.43,78.33,78.34,63351.0,62.3592,62.399,62.3194,62.3274,63351.0
2017-07-07 09:45:00,78.34,78.35,78.21,78.29,59455.0,62.3274,62.3353,62.2239,62.2876,59455.0
2017-07-07 09:50:00,78.3,78.44,78.29,78.4,38940.0,62.2955,62.4069,62.2876,62.3751,38940.0
2017-07-07 09:55:00,78.41,78.58,78.39,78.55,129363.0,62.3831,62.5183,62.3671,62.4944,129363.0
2017-07-07 10:00:00,78.55,78.56,78.49,78.5,56282.0,62.4944,62.5024,62.4467,62.4547,56282.0
2017-07-07 10:05:00,78.5,78.5,78.42,78.43,31455.0,62.4547,62.4547,62.391,62.399,31455.0
2017-07-07 10:10:00,78.43,78.43,78.33,78.38,23881.0,62.399,62.399,62.3194,62.3592,23881.0
2017-07-07 10:15:00,78.37,78.43,78.36,78.41,57507.0,62.3512,62.399,62.3433,62.3831,57507.0
2017-07-07 10:20:00,78.41,78.53,78.4,78.5,62348.0,62.3831,62.4785,62.3751,62.4547,62348.0
2017-07-07 10:25:00,78.5,78.53,78.45,78.48,32596.0,62.4547,62.4785,62.4149,62.4387,32596.0
2017-07-07 10:30:00,78.49,78.56,78.47,78.55,39269.0,62.4467,62.5024,62.4308,62.4944,39269.0
2017-07-07 10:35:00,78.54,78.55,78.49,78.51,34025.0,62.4865,62.4944,62.4467,62.4626,34025.0
2017-07-07 10:40:00,78.51,78.61,78.5,78.57,57110.0,62.4626,62.5422,62.4547,62.5103,57110.0
2017-07-07 10:45:00,78.57,78.59,78.56,78.56,39628.0,62.5103,62.5263,62.5024,62.5024,39628.0
2017-07-07 10:50:00,78.55,78.57,78.52,78.53,44186.0,62.4944,62.5103,62.4706,62.4785,44186.0
2017-07-07 10:55:00,78.53,78.57,78.5,78.54,25818.0,62.4785,62.5103,62.4547,62.4865,25818.0
2017-07-07 11:00:00,78.55,78.62,78.54,78.62,37430.0,62.4944,62.5501,62.4865,62.5501,37430.0
2017-07-07 11:05:00,78.61,78.64,78.58,78.6,126045.0,62.5422,62.566,62.5183,62.5342,126045.0
2017-07-07 11:10:00,78.6,78.64,78.59,78.63,89829.0,62.5342,62.566,62.5263,62.5581,89829.0
2017-07-07 11:15:00,78.62,78.67,78.61,78.61,58434.0,62.5501,62.5899,62.5422,62.5422,58434.0
2017-07-07 11:20:00,78.62,78.67,78.61,78.67,41953.0,62.5501,62.5899,62.5422,62.5899,41953.0
2017-07-07 11:25:00,78.66,78.8,78.64,78.74,67483.0,62.582,62.6933,62.566,62.6456,67483.0
2017-07-07 11:30:00,78.74,78.79,78.73,78.79,81479.0,62.6456,62.6854,62.6376,62.6854,81479.0
2017-07-07 11:35:00,78.79,78.81,78.74,78.76,42036.0,62.6854,62.7013,62.6456,62.6615,42036.0
2017-07-07 11:40:00,78.76,78.79,78.72,78.77,53882.0,62.6615,62.6854,62.6297,62.6695,53882.0
2017-07-07 11:45:00,78.77,78.86,78.77,78.85,36237.0,62.6695,62.7411,62.6695,62.7331,36237.0
2017-07-07 11:50:00,78.84,78.85,78.79,78.79,18398.0,62.7252,62.7331,62.6854,62.6854,18398.0
2017-07-07 11:55:00,78.78,78.81,78.77,78.77,34146.0,62.6774,62.7013,62.6695,62.6695,34146.0
2017-07-07 12:00:00,78.78,78.79,78.73,78.76,25100.0,62.6774,62.6854,62.6376,62.6615,25100.0
2017-07-07 12:05:00,78.76,78.8,78.76,78.8,33950.0,62.6615,62.6933,62.6615,62.6933,33950.0
2017-07-07 12:10:00,78.79,78.81,78.74,78.81,21930.0,62.6854,62.7013,62.6456,62.7013,21930.0
2017-07-07 12:15:00,78.81,78.82,78.79,78.81,29481.0,62.7013,62.7092,62.6854,62.7013,29481.0
2017-07-07 12:20:00,78.81,78.84,78.8,78.83,27051.0,62.7013,62.7252,62.6933,62.7172,27051.0
2017-07-07 12:25:00,78.83,78.84,78.8,78.82,24606.0,62.7172,62.7252,62.6933,62.7092,24606.0
2017-07-07 12:30:00,78.82,78.9,78.82,78.87,55185.0,62.7092,62.7729,62.7092,62.749,55185.0
2017-07-07 12:35:00,78.87,78.87,78.83,78.83,17976.0,62.749,62.749,62.7172,62.7172,17976.0
2017-07-07 12:40:00,78.83,78.85,78.81,78.84,91903.0,62.7172,62.7331,62.7013,62.7252,91903.0
2017-07-07 12:45:00,78.84,78.86,78.82,78.82,51378.0,62.7252,62.7411,62.7092,62.7092,51378.0
2017-07-07 12:50:00,78.83,78.84,78.82,78.83,17998.0,62.7172,62.7252,62.7092,62.7172,17998.0
2017-07-07 12:55:00,78.83,78.83,78.8,78.81,26784.0,62.7172,62.7172,62.6933,62.7013,26784.0
2017-07-07 13:00:00,78.81,78.83,78.81,78.81,6353.0,62.7013,62.7172,62.7013,62.7013,6353.0
2017-07-07 13:05:00,78.81,78.82,78.79,78.8,32460.0,62.7013,62.7092,62.6854,62.6933,32460.0
2017-07-07 13:10:00,78.8,78.8,78.77,78.79,14633.0,62.6933,62.6933,62.6695,62.6854,14633.0
2017-07-07 13:15:00,78.79,78.83,78.77,78.8,53138.0,62.6854,62.7172,62.6695,62.6933,53138.0
2017-07-07 13:20:00,78.8,78.8,78.76,78.77,14697.0,62.6933,62.6933,62.6615,62.6695,14697.0
2017-07-07 13:25:00,78.77,78.77,78.73,78.77,30501.0,62.6695,62.6695,62.6376,62.6695,30501.0
2017-07-07 13:30:00,78.77,78.88,78.76,78.87,31417.0,62.6695,62.757,62.6615,62.749,31417.0
2017-07-07 13:35:00,78.87,78.87,78.85,78.85,52178.0,62.749,62.749,62.7331,62.7331,52178.0
2017-07-07 13:40:00,78.84,78.87,78.82,78.84,40215.0,62.7252,62.749,62.7092,62.7252,40215.0
2017-07-07 13:45:00,78.84,78.84,78.79,78.79,22209.0,62.7252,62.7252,62.6854,62.6854,22209.0
2017-07-07 13:50:00,78.79,78.79,78.76,78.77,13407.0,62.6854,62.6854,62.6615,62.6695,13407.0
2017-07-07 13:55:00,78.77,78.8,78.76,78.8,24110.0,62.6695,62.6933,62.6615,62.6933,24110.0
2017-07-07 14:00:00,78.8,78.83,78.8,78.83,20947.0,62.6933,62.7172,62.6933,62.7172,20947.0
2017-07-07 14:05:00,78.83,78.9,78.83,78.89,29860.0,62.7172,62.7729,62.7172,62.7649,29860.0
2017-07-07 14:10:00,78.89,78.89,78.87,78.87,22076.0,62.7649,62.7649,62.749,62.749,22076.0
2017-07-07 14:15:00,78.87,78.89,78.86,78.87,21555.0,62.749,62.7649,62.7411,62.749,21555.0
2017-07-07 14:20:00,78.87,78.87,78.83,78.84,31798.0,62.749,62.749,62.7172,62.7252,31798.0
2017-07-07 14:25:00,78.85,78.85,78.8,78.82,23999.0,62.7331,62.7331,62.6933,62.7092,23999.0
2017-07-07 14:30:00,78.82,78.82,78.75,78.77,25801.0,62.7092,62.7092,62.6536,62.6695,25801.0
2017-07-07 14:35:00,78.77,78.78,78.74,78.76,32106.0,62.6695,62.6774,62.6456,62.6615,32106.0
2017-07-07 14:40:00,78.77,78.8,78.76,78.79,24509.0,62.6695,62.6933,62.6615,62.6854,24509.0
2017-07-07 14:45:00,78.78,78.79,78.76,78.77,15620.0,62.6774,62.6854,62.6615,62.6695,15620.0
2017-07-07 14:50:00,78.77,78.79,78.74,78.75,41501.0,62.6695,62.6854,62.6456,62.6536,41501.0
2017-07-07 14:55:00,78.75,78.77,78.73,78.73,50261.0,62.6536,62.6695,62.6376,62.6376,50261.0
2017-07-07 15:00:00,78.73,78.77,78.73,78.75,37566.0,62.6376,62.6695,62.6376,62.6536,37566.0
2017-07-07 15:05:00,78.75,78.79,78.74,78.77,32447.0,62.6536,62.6854,62.6456,62.6695,32447.0
2017-07-07 15:10:00,78.76,78.76,78.75,78.75,24927.0,62.6615,62.6615,62.6536,62.6536,24927.0
2017-07-07 15:15:00,78.76,78.8,78.75,78.8,41961.0,62.6615,62.6933,62.6536,62.6933,41961.0
2017-07-07 15:20:00,78.79,78.81,78.78,78.79,75408.0,62.6854,62.7013,62.6774,62.6854,75408.0
2017-07-07 15:25:00,78.78,78.78,78.72,78.73,50745.0,62.6774,62.6774,62.6297,62.6376,50745.0
2017-07-07 15:30:00,78.73,78.74,78.71,78.71,106726.0,62.6376,62.6456,62.6217,62.6217,106726.0
2017-07-07 15:35:00,78.72,78.76,78.71,78.73,87154.0,62.6297,62.6615,62.6217,62.6376,87154.0
2017-07-07 15:40:00,78.72,78.77,78.72,78.76,91030.0,62.6297,62.6695,62.6297,62.6615,91030.0
2017-07-07 15:45:00,78.76,78.78,78.73,78.76,194645.0,62.6615,62.6774,62.6376,62.6615,194645.0
2017-07-07 15:50:00,78.77,78.77,78.69,78.7,126634.0,62.6695,62.6695,62.6058,62.6138,126634.0
2017-07-07 15:55:00,78.7,78.77,78.69,78.73,497975.0,62.6138,62.6695,62.6058,62.6376,497975.0
2017-07-10 09:30:00,78.81,78.97,78.75,78.8,63205.0,62.7013,62.8286,62.6536,62.6933,63205.0
2017-07-10 09:35:00,78.8,78.84,78.71,78.79,70423.0,62.6933,62.7252,62.6217,62.6854,70423.0
2017-07-10 09:40:00,78.79,78.87,78.74,78.82,88323.0,62.6854,62.749,62.6456,62.7092,88323.0
2017-07-10 09:45:00,78.82,78.91,78.8,78.86,66152.0,62.7092,62.7809,62.6933,62.7411,66152.0
2017-07-10 09:50:00,78.87,78.87,78.78,78.78,45334.0,62.749,62.749,62.6774,62.6774,45334.0
2017-07-10 09:55:00,78.78,78.82,78.74,78.74,77870.0,62.6774,62.7092,62.6456,62.6456,77870.0
2017-07-10 10:00:00,78.74,78.74,78.62,78.67,72600.0,62.6456,62.6456,62.5501,62.5899,72600.0
2017-07-10 10:05:00,78.68,78.68,78.62,78.63,129766.0,62.5979,62.5979,62.5501,62.5581,129766.0
2017-07-10 10:10:00,78.63,78.66,78.61,78.64,156122.0,62.5581,62.582,62.5422,62.566,156122.0
2017-07-10 10:15:00,78.64,78.71,78.63,78.71,109816.0,62.566,62.6217,62.5581,62.6217,109816.0
2017-07-10 10:20:00,78.71,78.75,78.66,78.66,57744.0,62.6217,62.6536,62.582,62.582,57744.0
2017-07-10 10:25:00,78.67,78.7,78.59,78.6,125491.0,62.5899,62.6138,62.5263,62.5342,125491.0
2017-07-10 10:30:00,78.6,78.63,78.57,78.58,29100.0,62.5342,62.5581,62.5103,62.5183,29100.0
2017-07-10 10:35:00,78.57,78.65,78.57,78.63,63042.0,62.5103,62.574,62.5103,62.5581,63042.0
2017-07-10 10:40:00,78.62,78.62,78.53,78.55,56559.0,62.5501,62.5501,62.4785,62.4944,56559.0
2017-07-10 10:45:00,78.55,78.58,78.5,78.51,64757.0,62.4944,62.5183,62.4547,62.4626,64757.0
2017-07-10 10:50:00,78.51,78.56,78.5,78.54,38266.0,62.4626,62.5024,62.4547,62.4865,38266.0
2017-07-10 10:55:00,78.53,78.55,78.5,78.55,21758.0,62.4785,62.4944,62.4547,62.4944,21758.0
2017-07-10 11:00:00,78.55,78.59,78.53,78.58,34988.0,62.4944,62.5263,62.4785,62.5183,34988.0
2017-07-10 11:05:00,78.59,78.63,78.58,78.59,22344.0,62.5263,62.5581,62.5183,62.5263,22344.0
2017-07-10 11:10:00,78.59,78.62,78.56,78.58,22865.0,62.5263,62.5501,62.5024,62.5183,22865.0
2017-07-10 11:15:00,78.58,78.63,78.53,78.54,46636.0,62.5183,62.5581,62.4785,62.4865,46636.0
2017-07-10 11:20:00,78.54,78.56,78.52,78.55,45159.0,62.4865,62.5024,62.4706,62.4944,45159.0
2017-07-10 11:25:00,78.55,78.57,78.53,78.53,26992.0,62.4944,62.5103,62.4785,62.4785,26992.0
2017-07-10 11:30:00,78.52,78.55,78.51,78.55,37241.0,62.4706,62.4944,62.4626,62.4944,37241.0
2017-07-10 11:35:00,78.56,78.63,78.56,78.6,28118.0,62.5024,62.5581,62.5024,62.5342,28118.0
2017-07-10 11:40:00,78.6,78.62,78.57,78.59,58738.0,62.5342,62.5501,62.5103,62.5263,58738.0
2017-07-10 11:45:00,78.6,78.6,78.54,78.54,19497.0,62.5342,62.5342,62.4865,62.4865,19497.0
2017-07-10 11:50:00,78.54,78.59,78.54,78.59,12720.0,62.4865,62.5263,62.4865,62.5263,12720.0
2017-07-10 11:55:00,78.6,78.6,78.56,78.59,14000.0,62.5342,62.5342,62.5024,62.5263,14000.0
2017-07-10 12:00:00,78.6,78.6,78.58,78.58,14200.0,62.5342,62.5342,62.5183,62.5183,14200.0
2017-07-10 12:05:00,78.58,78.6,78.56,78.56,15930.0,62.5183,62.5342,62.5024,62.5024,15930.0
2017-07-10 12:10:00,78.56,78.56,78.49,78.5,76680.0,62.5024,62.5024,62.4467,62.4547,76680.0
2017-07-10 12:15:00,78.49,78.5,78.47,78.48,104597.0,62.4467,62.4547,62.4308,62.4387,104597.0
2017-07-10 12:20:00,78.49,78.5,78.46,78.48,38523.0,62.4467,62.4547,62.4228,62.4387,38523.0
2017-07-10 12:25:00,78.48,78.5,78.46,78.47,27860.0,62.4387,62.4547,62.4228,62.4308,27860.0
2017-07-10 12:30:00,78.47,78.51,78.47,78.49,21200.0,62.4308,62.4626,62.4308,62.4467,21200.0
2017-07-10 12:35:00,78.49,78.51,78.48,78.5,16896.0,62.4467,62.4626,62.4387,62.4547,16896.0
2017-07-10 12:40:00,78.5,78.5,78.48,78.49,30718.0,62.4547,62.4547,62.4387,62.4467,30718.0
2017-07-10 12:45:00,78.48,78.48,78.44,78.47,26367.0,62.4387,62.4387,62.4069,62.4308,26367.0
2017-07-10 12:50:00,78.47,78.49,78.45,78.45,21246.0,62.4308,62.4467,62.4149,62.4149,21246.0
2017-07-10 12:55:00,78.45,78.47,78.43,78.44,24649.0,62.4149,62.4308,62.399,62.4069,24649.0
2017-07-10 13:00:00,78.43,78.51,78.43,78.51,22746.0,62.399,62.4626,62.399,62.4626,22746.0
2017-07-10 13:05:00,78.51,78.51,78.47,78.5,32595.0,62.4626,62.4626,62.4308,62.4547,32595.0
2017-07-10 13:10:00,78.49,78.5,78.43,78.44,15907.0,62.4467,62.4547,62.399,62.4069,15907.0
2017-07-10 13:15:00,78.44,78.44,78.41,78.43,17058.0,62.4069,62.4069,62.3831,62.399,17058.0
2017-07-10 13:20:00,78.42,78.43,78.4,78.42,14052.0,62.391,62.399,62.3751,62.391,14052.0
2017-07-10 13:25:00,78.43,78.44,78.39,78.4,40289.0,62.399,62.4069,62.3671,62.3751,40289.0
2017-07-10 13:30:00,78.41,78.42,78.38,78.38,43891.0,62.3831,62.391,62.3592,62.3592,43891.0
2017-07-10 13:35:00,78.39,78.4,78.35,78.36,21947.0,62.3671,62.3751,62.3353,62.3433,21947.0
2017-07-10 13:40:00,78.36,78.37,78.32,78.34,34542.0,62.3433,62.3512,62.3114,62.3274,34542.0
2017-07-10 13:45:00,78.34,78.35,78.3,78.31,21149.0,62.3274,62.3353,62.2955,62.3035,21149.0
2017-07-10 13:50:00,78.32,78.35,78.31,78.31,32893.0,62.3114,62.3353,62.3035,62.3035,32893.0
2017-07-10 13:55:00,78.31,78.31,78.27,78.27,17001.0,62.3035,62.3035,62.2717,62.2717,17001.0
2017-07-10 14:00:00,78.27,78.29,78.25,78.26,20299.0,62.2717,62.2876,62.2558,62.2637,20299.0
2017-07-10 14:05:00,78.26,78.3,78.25,78.3,18426.0,62.2637,62.2955,62.2558,62.2955,18426.0
2017-07-10 14:10:00,78.29,78.31,78.26,78.31,20475.0,62.2876,62.3035,62.2637,62.3035,20475.0
2017-07-10 14:15:00,78.31,78.33,78.27,78.27,11979.0,62.3035,62.3194,62.2717,62.2717,11979.0
2017-07-10 14:20:00,78.26,78.32,78.26,78.28,22311.0,62.2637,62.3114,62.2637,62.2796,22311.0
2017-07-10 14:25:00,78.29,78.3,78.26,78.26,13324.0,62.2876,62.2955,62.2637,62.2637,13324.0
2017-07-10 14:30:00,78.25,78.26,78.16,78.17,37219.0,62.2558,62.2637,62.1842,62.1921,37219.0
2017-07-10 14:35:00,78.17,78.18,78.16,78.16,45314.0,62.1921,62.2001,62.1842,62.1842,45314.0
2017-07-10 14:40:00,78.16,78.22,78.14,78.2,80276.0,62.1842,62.2319,62.1682,62.216,80276.0
2017-07-10 14:45:00,78.2,78.21,78.18,78.2,18312.0,62.216,62.2239,62.2001,62.216,18312.0
2017-07-10 14:50:00,78.21,78.26,78.21,78.25,41979.0,62.2239,62.2637,62.2239,62.2558,41979.0
2017-07-10 14:55:00,78.25,78.26,78.24,78.25,18529.0,62.2558,62.2637,62.2478,62.2558,18529.0
2017-07-10 15:00:00,78.25,78.27,78.23,78.27,52081.0,62.2558,62.2717,62.2398,62.2717,52081.0
2017-07-10 15:05:00,78.27,78.31,78.23,78.25,45978.0,62.2717,62.3035,62.2398,62.2558,45978.0
2017-07-10 15:10:00,78.25,78.26,78.18,78.19,32049.0,62.2558,62.2637,62.2001,62.208,32049.0
2017-07-10 15:15:00,78.19,78.2,78.12,78.14,33101.0,62.208,62.216,62.1523,62.1682,33101.0
2017-07-10 15:20:00,78.14,78.16,78.13,78.15,32636.0,62.1682,62.1842,62.1603,62.1762,32636.0
2017-07-10 15:25:00,78.15,78.18,78.11,78.18,63111.0,62.1762,62.2001,62.1444,62.2001,63111.0
2017-07-10 15:30:00,78.18,78.2,78.16,78.17,98055.0,62.2001,62.216,62.1842,62.1921,98055.0
2017-07-10 15:35:00,78.16,78.17,78.13,78.13,69898.0,62.1842,62.1921,62.1603,62.1603,69898.0
2017-07-10 15:40:00,78.13,78.19,78.13,78.17,90165.0,62.1603,62.208,62.1603,62.1921,90165.0
2017-07-10 15:45:00,78.17,78.18,78.05,78.12,214196.0,62.1921,62.2001,62.0966,62.1523,214196.0
2017-07-10 15:50:00,78.12,78.15,78.09,78.13,188514.0,62.1523,62.1762,62.1285,62.1603,188514.0
2017-07-10 15:55:00,78.13,78.14,78.04,78.05,675650.0,62.1603,62.1682,62.0887,62.0966,675650.0
2017-07-11 09:30:00,78.21,78.21,78.06,78.08,73784.0,62.2239,62.2239,62.1046,62.1205,73784.0
2017-07-11 09:35:00,78.08,78.1,77.95,78.07,82566.0,62.1205,62.1364,62.0171,62.1125,82566.0
2017-07-11 09:40:00,78.05,78.08,77.99,78.08,74535.0,62.0966,62.1205,62.0489,62.1205,74535.0
2017-07-11 09:45:00,78.08,78.11,77.96,77.96,31395.0,62.1205,62.1444,62.025,62.025,31395.0
2017-07-11 09:50:00,77.97,78.05,77.93,77.93,35939.0,62.033,62.0966,62.0012,62.0012,35939.0
2017-07-11 09:55:00,77.92,77.92,77.82,77.83,41587.0,61.9932,61.9932,61.9136,61.9216,41587.0
2017-07-11 10:00:00,77.82,77.89,77.82,77.84,40899.0,61.9136,61.9693,61.9136,61.9296,40899.0
2017-07-11 10:05:00,77.84,77.91,77.8,77.83,38450.0,61.9296,61.9853,61.8977,61.9216,38450.0
2017-07-11 10:10:00,77.83,77.9,77.83,77.83,19899.0,61.9216,61.9773,61.9216,61.9216,19899.0
2017-07-11 10:15:00,77.82,77.85,77.77,77.77,20200.0,61.9136,61.9375,61.8739,61.8739,20200.0
2017-07-11 10:20:00,77.77,77.78,77.69,77.7,51607.0,61.8739,61.8818,61.8102,61.8182,51607.0
2017-07-11 10:25:00,77.7,77.71,77.66,77.7,51999.0,61.8182,61.8261,61.7864,61.8182,51999.0
2017-07-11 10:30:00,77.7,77.75,77.69,77.74,75093.0,61.8182,61.858,61.8102,61.85,75093.0
2017-07-11 10:35:00,77.73,77.79,77.7,77.79,130559.0,61.842,61.8898,61.8182,61.8898,130559.0
2017-07-11 10:40:00,77.79,77.8,77.76,77.77,86566.0,61.8898,61.8977,61.8659,61.8739,86566.0
2017-07-11 10:45:00,77.77,77.8,77.74,77.76,63842.0,61.8739,61.8977,61.85,61.8659,63842.0
2017-07-11 10:50:00,77.76,77.77,77.7,77.71,23558.0,61.8659,61.8739,61.8182,61.8261,23558.0
2017-07-11 10:55:00,77.71,77.81,77.71,77.81,96151.0,61.8261,61.9057,61.8261,61.9057,96151.0
2017-07-11 11:00:00,77.8,77.84,77.76,77.84,116546.0,61.8977,61.9296,61.8659,61.9296,116546.0
2017-07-11 11:05:00,77.83,77.84,77.81,77.82,98463.0,61.9216,61.9296,61.9057,61.9136,98463.0
2017-07-11 11:10:00,77.82,77.82,77.74,77.75,116683.0,61.9136,61.9136,61.85,61.858,116683.0
2017-07-11 11:15:00,77.76,77.81,77.75,77.77,58016.0,61.8659,61.9057,61.858,61.8739,58016.0
2017-07-11 11:20:00,77.77,77.77,77.65,77.66,66137.0,61.8739,61.8739,61.7784,61.7864,66137.0
2017-07-11 11:25:00,77.65,77.65,77.52,77.63,126869.0,61.7784,61.7784,61.675,61.7625,126869.0
2017-07-11 11:30:00,77.63,77.78,77.63,77.74,77167.0,61.7625,61.8818,61.7625,61.85,77167.0
2017-07-11 11:35:00,77.73,77.78,77.69,77.78,34591.0,61.842,61.8818,61.8102,61.8818,34591.0
2017-07-11 11:40:00,77.78,77.78,77.69,77.75,185858.0,61.8818,61.8818,61.8102,61.858,185858.0
2017-07-11 11:45:00,77.75,77.83,77.75,77.77,24453.0,61.858,61.9216,61.858,61.8739,24453.0
2017-07-11 11:50:00,77.76,77.8,77.76,77.78,62401.0,61.8659,61.8977,61.8659,61.8818,62401.0
2017-07-11 11:55:00,77.78,77.8,77.71,77.73,40007.0,61.8818,61.8977,61.8261,61.842,40007.0
2017-07-11 12:00:00,77.74,77.81,77.72,77.79,40056.0,61.85,61.9057,61.8341,61.8898,40056.0
2017-07-11 12:05:00,77.79,77.83,77.78,77.83,24571.0,61.8898,61.9216,61.8818,61.9216,24571.0
2017-07-11 12:10:00,77.83,77.88,77.81,77.88,78184.0,61.9216,61.9614,61.9057,61.9614,78184.0
2017-07-11 12:15:00,77.88,77.9,77.83,77.85,69111.0,61.9614,61.9773,61.9216,61.9375,69111.0
2017-07-11 12:20:00,77.86,77.94,77.86,77.93,104568.0,61.9455,62.0091,61.9455,62.0012,104568.0
2017-07-11 12:25:00,77.93,77.94,77.89,77.89,69259.0,62.0012,62.0091,61.9693,61.9693,69259.0
2017-07-11 12:30:00,77.89,77.95,77.86,77.86,212129.0,61.9693,62.0171,61.9455,61.9455,212129.0
2017-07-11 12:35:00,77.86,77.87,77.79,77.8,52993.0,61.9455,61.9534,61.8898,61.8977,52993.0
2017-07-11 12:40:00,77.8,77.85,77.78,77.85,41050.0,61.8977,61.9375,61.8818,61.9375,41050.0
2017-07-11 12:45:00,77.85,77.89,77.84,77.86,101537.0,61.9375,61.9693,61.9296,61.9455,101537.0
2017-07-11 12:50:00,77.86,77.95,77.86,77.91,170513.0,61.9455,62.0171,61.9455,61.9853,170513.0
2017-07-11 12:55:00,77.91,77.92,77.87,77.87,78204.0,61.9853,61.9932,61.9534,61.9534,78204.0
2017-07-11 13:00:00,77.88,77.91,77.88,77.88,20100.0,61.9614,61.9853,61.9614,61.9614,20100.0
2017-07-11 13:05:00,77.88,77.9,77.86,77.86,26400.0,61.9614,61.9773,61.9455,61.9455,26400.0
2017-07-11 13:10:00,77.85,77.87,77.79,77.8,15206.0,61.9375,61.9534,61.8898,61.8977,15206.0
2017-07-11 13:15:00,77.8,77.84,77.8,77.82,35122.0,61.8977,61.9296,61.8977,61.9136,35122.0
2017-07-11 13:20:00,77.82,77.83,77.81,77.81,34700.0,61.9136,61.9216,61.9057,61.9057,34700.0
2017-07-11 13:25:00,77.81,77.85,77.8,77.83,18975.0,61.9057,61.9375,61.8977,61.9216,18975.0
2017-07-11 13:30:00,77.83,77.84,77.81,77.82,41972.0,61.9216,61.9296,61.9057,61.9136,41972.0
2017-07-11 13:35:00,77.82,77.85,77.82,77.85,19769.0,61.9136,61.9375,61.9136,61.9375,19769.0
2017-07-11 13:40:00,77.84,77.99,77.84,77.98,33011.0,61.9296,62.0489,61.9296,62.0409,33011.0
2017-07-11 13:45:00,77.98,77.99,77.95,77.99,31111.0,62.0409,62.0489,62.0171,62.0489,31111.0
2017-07-11 13:50:00,77.99,78.01,77.97,78.0,47779.0,62.0489,62.0648,62.033,62.0569,47779.0
2017-07-11 13:55:00,77.99,78.02,77.98,78.01,65222.0,62.0489,62.0728,62.0409,62.0648,65222.0
2017-07-11 14:00:00,78.02,78.09,78.01,78.05,38891.0,62.0728,62.1285,62.0648,62.0966,38891.0
2017-07-11 14:05:00,78.05,78.05,77.99,78.01,23122.0,62.0966,62.0966,62.0489,62.0648,23122.0
2017-07-11 14:10:00,78.02,78.05,78.01,78.03,23166.0,62.0728,62.0966,62.0648,62.0807,23166.0
2017-07-11 14:15:00,78.02,78.05,78.02,78.03,11469.0,62.0728,62.0966,62.0728,62.0807,11469.0
2017-07-11 14:20:00,78.03,78.05,78.03,78.03,10350.0,62.0807,62.0966,62.0807,62.0807,10350.0
2017-07-11 14:25:00,78.04,78.08,78.01,78.08,27047.0,62.0887,62.1205,62.0648,62.1205,27047.0
2017-07-11 14:30:00,78.07,78.09,78.06,78.07,27055.0,62.1125,62.1285,62.1046,62.1125,27055.0
2017-07-11 14:35:00,78.06,78.08,78.03,78.03,9852.0,62.1046,62.1205,62.0807,62.0807,9852.0
2017-07-11 14:40:00,78.03,78.09,78.02,78.08,19553.0,62.0807,62.1285,62.0728,62.1205,19553.0
2017-07-11 14:45:00,78.08,78.1,78.07,78.07,14709.0,62.1205,62.1364,62.1125,62.1125,14709.0
2017-07-11 14:50:00,78.07,78.09,78.05,78.07,47559.0,62.1125,62.1285,62.0966,62.1125,47559.0
2017-07-11 14:55:00,78.08,78.13,78.07,78.13,16736.0,62.1205,62.1603,62.1125,62.1603,16736.0
2017-07-11 15:00:00,78.13,78.15,78.11,78.11,53173.0,62.1603,62.1762,62.1444,62.1444,53173.0
2017-07-11 15:05:00,78.11,78.15,78.1,78.13,22049.0,62.1444,62.1762,62.1364,62.1603,22049.0
2017-07-11 15:10:00,78.13,78.13,78.11,78.12,33827.0,62.1603,62.1603,62.1444,62.1523,33827.0
2017-07-11 15:15:00,78.12,78.14,78.08,78.09,62686.0,62.1523,62.1682,62.1205,62.1285,62686.0
2017-07-11 15:20:00,78.08,78.11,78.06,78.1,60485.0,62.1205,62.1444,62.1046,62.1364,60485.0
2017-07-11 15:25:00,78.1,78.14,78.09,78.13,51759.0,62.1364,62.1682,62.1285,62.1603,51759.0
2017-07-11 15:30:00,78.13,78.22,78.12,78.18,82299.0,62.1603,62.2319,62.1523,62.2001,82299.0
2017-07-11 15:35:00,78.18,78.18,78.12,78.13,62035.0,62.2001,62.2001,62.1523,62.1603,62035.0
2017-07-11 15:40:00,78.12,78.13,78.08,78.1,94202.0,62.1523,62.1603,62.1205,62.1364,94202.0
2017-07-11 15:45:00,78.1,78.1,78.0,78.03,144585.0,62.1364,62.1364,62.0569,62.0807,144585.0
2017-07-11 15:50:00,78.03,78.06,78.01,78.04,253329.0,62.0807,62.1046,62.0648,62.0887,253329.0
2017-07-11 15:55:00,78.03,78.05,77.98,78.02,705700.0,62.0807,62.0966,62.0409,62.0728,705700.0
2017-07-12 09:30:00,78.67,79.14,78.52,79.08,287178.0,62.5899,62.9638,62.4706,62.9161,287178.0
2017-07-12 09:35:00,79.07,79.14,79.07,79.1,228376.0,62.9081,62.9638,62.9081,62.932,228376.0
2017-07-12 09:40:00,79.09,79.33,79.09,79.31,156883.0,62.9241,63.115,62.9241,63.0991,156883.0
2017-07-12 09:45:00,79.3,79.3,79.22,79.26,146790.0,63.0911,63.0911,63.0275,63.0593,146790.0
2017-07-12 09:50:00,79.26,79.27,79.15,79.2,180346.0,63.0593,63.0673,62.9718,63.0116,180346.0
2017-07-12 09:55:00,79.21,79.3,79.03,79.29,222944.0,63.0195,63.0911,62.8763,63.0832,222944.0
2017-07-12 10:00:00,79.3,79.31,79.16,79.19,142529.0,63.0911,63.0991,62.9798,63.0036,142529.0
2017-07-12 10:05:00,79.2,79.21,79.13,79.15,156298.0,63.0116,63.0195,62.9559,62.9718,156298.0
2017-07-12 10:10:00,79.14,79.23,79.1,79.2,49409.0,62.9638,63.0354,62.932,63.0116,49409.0
2017-07-12 10:15:00,79.21,79.27,79.21,79.23,19909.0,63.0195,63.0673,63.0195,63.0354,19909.0
2017-07-12 10:20:00,79.24,79.29,79.13,79.15,72977.0,63.0434,63.0832,62.9559,62.9718,72977.0
2017-07-12 10:25:00,79.14,79.16,79.08,79.08,79854.0,62.9638,62.9798,62.9161,62.9161,79854.0
2017-07-12 10:30:00,79.08,79.16,79.04,79.14,32234.0,62.9161,62.9798,62.8843,62.9638,32234.0
2017-07-12 10:35:00,79.14,79.19,79.1,79.18,27000.0,62.9638,63.0036,62.932,62.9957,27000.0
2017-07-12 10:40:00,79.18,79.18,79.08,79.08,34662.0,62.9957,62.9957,62.9161,62.9161,34662.0
2017-07-12 10:45:00,79.08,79.11,79.05,79.09,41875.0,62.9161,62.94,62.8922,62.9241,41875.0
2017-07-12 10:50:00,79.09,79.09,79.0,79.07,33173.0,62.9241,62.9241,62.8525,62.9081,33173.0
2017-07-12 10:55:00,79.06,79.11,79.04,79.1,25326.0,62.9002,62.94,62.8843,62.932,25326.0
2017-07-12 11:00:00,79.1,79.1,79.01,79.05,17711.0,62.932,62.932,62.8604,62.8922,17711.0
2017-07-12 11:05:00,79.06,79.07,78.95,78.96,36868.0,62.9002,62.9081,62.8127,62.8206,36868.0
2017-07-12 11:10:00,78.95,79.09,78.95,79.04,29791.0,62.8127,62.9241,62.8127,62.8843,29791.0
2017-07-12 11:15:00,79.04,79.09,78.97,79.09,27967.0,62.8843,62.9241,62.8286,62.9241,27967.0
2017-07-12 11:20:00,79.09,79.1,79.02,79.06,26256.0,62.9241,62.932,62.8684,62.9002,26256.0
2017-07-12 11:25:00,79.06,79.09,79.01,79.09,38607.0,62.9002,62.9241,62.8604,62.9241,38607.0
2017-07-12 11:30:00,79.08,79.08,79.02,79.04,34381.0,62.9161,62.9161,62.8684,62.8843,34381.0
2017-07-12 11:35:00,79.05,79.07,79.02,79.06,50076.0,62.8922,62.9081,62.8684,62.9002,50076.0
2017-07-12 11:40:00,79.05,79.06,79.0,79.01,70609.0,62.8922,62.9002,62.8525,62.8604,70609.0
2017-07-12 11:45:00,79.01,79.08,79.01,79.06,33537.0,62.8604,62.9161,62.8604,62.9002,33537.0
2017-07-12 11:50:00,79.06,79.07,79.05,79.06,32356.0,62.9002,62.9081,62.8922,62.9002,32356.0
2017-07-12 11:55:00,79.05,79.06,79.02,79.03,12618.0,62.8922,62.9002,62.8684,62.8763,12618.0
2017-07-12 12:00:00,79.04,79.11,79.02,79.11,38380.0,62.8843,62.94,62.8684,62.94,38380.0
2017-07-12 12:05:00,79.12,79.16,79.09,79.12,14245.0,62.9479,62.9798,62.9241,62.9479,14245.0
2017-07-12 12:10:00,79.12,79.13,79.05,79.07,27889.0,62.9479,62.9559,62.8922,62.9081,27889.0
2017-07-12 12:15:00,79.06,79.08,79.02,79.08,45246.0,62.9002,62.9161,62.8684,62.9161,45246.0
2017-07-12 12:20:00,79.08,79.12,79.06,79.07,11990.0,62.9161,62.9479,62.9002,62.9081,11990.0
2017-07-12 12:25:00,79.06,79.11,79.06,79.07,9059.0,62.9002,62.94,62.9002,62.9081,9059.0
2017-07-12 12:30:00,79.06,79.08,79.01,79.02,21606.0,62.9002,62.9161,62.8604,62.8684,21606.0
2017-07-12 12:35:00,79.01,79.03,79.0,79.02,12764.0,62.8604,62.8763,62.8525,62.8684,12764.0
2017-07-12 12:40:00,79.01,79.03,78.99,79.01,11436.0,62.8604,62.8763,62.8445,62.8604,11436.0
2017-07-12 12:45:00,79.01,79.02,79.0,79.0,4400.0,62.8604,62.8684,62.8525,62.8525,4400.0
2017-07-12 12:50:00,79.01,79.05,79.0,79.01,78301.0,62.8604,62.8922,62.8525,62.8604,78301.0
2017-07-12 12:55:00,79.01,79.03,78.97,78.99,60698.0,62.8604,62.8763,62.8286,62.8445,60698.0
2017-07-12 13:00:00,79.0,79.0,78.97,78.97,13747.0,62.8525,62.8525,62.8286,62.8286,13747.0
2017-07-12 13:05:00,78.97,78.97,78.95,78.97,10591.0,62.8286,62.8286,62.8127,62.8286,10591.0
2017-07-12 13:10:00,78.97,79.0,78.97,78.99,14853.0,62.8286,62.8525,62.8286,62.8445,14853.0
2017-07-12 13:15:00,78.99,78.99,78.95,78.95,6800.0,62.8445,62.8445,62.8127,62.8127,6800.0
2017-07-12 13:20:00,78.95,78.96,78.92,78.94,16666.0,62.8127,62.8206,62.7888,62.8047,16666.0
2017-07-12 13:25:00,78.94,78.94,78.9,78.94,10536.0,62.8047,62.8047,62.7729,62.8047,10536.0
2017-07-12 13:30:00,78.94,79.02,78.93,79.01,18711.0,62.8047,62.8684,62.7968,62.8604,18711.0
2017-07-12 13:35:00,79.02,79.05,79.01,79.03,8937.0,62.8684,62.8922,62.8604,62.8763,8937.0
2017-07-12 13:40:00,79.04,79.07,79.02,79.03,19817.0,62.8843,62.9081,62.8684,62.8763,19817.0
2017-07-12 13:45:00,79.02,79.07,78.99,79.04,13604.0,62.8684,62.9081,62.8445,62.8843,13604.0
2017-07-12 13:50:00,79.04,79.08,79.03,79.07,13054.0,62.8843,62.9161,62.8763,62.9081,13054.0
2017-07-12 13:55:00,79.08,79.13,79.07,79.13,21338.0,62.9161,62.9559,62.9081,62.9559,21338.0
2017-07-12 14:00:00,79.13,79.13,79.05,79.09,25163.0,62.9559,62.9559,62.8922,62.9241,25163.0
2017-07-12 14:05:00,79.09,79.11,79.05,79.06,73456.0,62.9241,62.94,62.8922,62.9002,73456.0
2017-07-12 14:10:00,79.04,79.07,79.02,79.06,38424.0,62.8843,62.9081,62.8684,62.9002,38424.0
2017-07-12 14:15:00,79.07,79.15,79.06,79.08,93975.0,62.9081,62.9718,62.9002,62.9161,93975.0
2017-07-12 14:20:00,79.07,79.08,79.02,79.04,49869.0,62.9081,62.9161,62.8684,62.8843,49869.0
2017-07-12 14:25:00,79.04,79.07,79.03,79.07,29166.0,62.8843,62.9081,62.8763,62.9081,29166.0
2017-07-12 14:30:00,79.06,79.07,79.04,79.04,22279.0,62.9002,62.9081,62.8843,62.8843,22279.0
2017-07-12 14:35:00,79.04,79.09,79.04,79.06,30626.0,62.8843,62.9241,62.8843,62.9002,30626.0
2017-07-12 14:40:00,79.05,79.06,79.01,79.01,20877.0,62.8922,62.9002,62.8604,62.8604,20877.0
2017-07-12 14:45:00,79.0,79.03,78.98,79.02,17538.0,62.8525,62.8763,62.8365,62.8684,17538.0
2017-07-12 14:50:00,79.03,79.04,79.0,79.02,49455.0,62.8763,62.8843,62.8525,62.8684,49455.0
2017-07-12 14:55:00,79.03,79.03,78.98,78.99,21241.0,62.8763,62.8763,62.8365,62.8445,21241.0
2017-07-12 15:00:00,78.99,79.03,78.98,79.03,27219.0,62.8445,62.8763,62.8365,62.8763,27219.0
2017-07-12 15:05:00,79.02,79.04,78.98,78.98,24792.0,62.8684,62.8843,62.8365,62.8365,24792.0
2017-07-12 15:10:00,78.98,79.04,78.96,79.03,122219.0,62.8365,62.8843,62.8206,62.8763,122219.0
2017-07-12 15:15:00,79.03,79.05,79.02,79.05,111452.0,62.8763,62.8922,62.8684,62.8922,111452.0
2017-07-12 15:20:00,79.05,79.07,79.03,79.06,158895.0,62.8922,62.9081,62.8763,62.9002,158895.0
2017-07-12 15:25:00,79.05,79.06,79.01,79.03,100757.0,62.8922,62.9002,62.8604,62.8763,100757.0
2017-07-12 15:30:00,79.03,79.04,78.99,79.0,320590.0,62.8763,62.8843,62.8445,62.8525,320590.0
2017-07-12 15:35:00,79.0,79.03,78.99,79.02,135667.0,62.8525,62.8763,62.8445,62.8684,135667.0
2017-07-12 15:40:00,79.01,79.04,79.01,79.04,98301.0,62.8604,62.8843,62.8604,62.8843,98301.0
2017-07-12 15:45:00,79.04,79.05,79.02,79.03,282471.0,62.8843,62.8922,62.8684,62.8763,282471.0
2017-07-12 15:50:00,79.02,79.04,78.97,78.99,372137.0,62.8684,62.8843,62.8286,62.8445,372137.0
2017-07-12 15:55:00,78.99,79.03,78.97,79.0,388028.0,62.8445,62.8763,62.8286,62.8525,388028.0
2017-07-13 09:30:00,79.05,79.2,78.89,79.06,113201.0,62.8922,63.0116,62.7649,62.9002,113201.0
2017-07-13 09:35:00,79.07,79.27,79.01,79.25,123006.0,62.9081,63.0673,62.8604,63.0514,123006.0
2017-07-13 09:40:00,79.24,79.26,79.16,79.21,33940.0,63.0434,63.0593,62.9798,63.0195,33940.0
2017-07-13 09:45:00,79.2,79.2,79.06,79.11,28566.0,63.0116,63.0116,62.9002,62.94,28566.0
2017-07-13 09:50:00,79.11,79.16,79.09,79.12,30281.0,62.94,62.9798,62.9241,62.9479,30281.0
2017-07-13 09:55:00,79.1,79.11,79.01,79.07,59317.0,62.932,62.94,62.8604,62.9081,59317.0
2017-07-13 10:00:00,79.07,79.07,79.01,79.05,21243.0,62.9081,62.9081,62.8604,62.8922,21243.0
2017-07-13 10:05:00,79.04,79.1,79.02,79.09,32056.0,62.8843,62.932,62.8684,62.9241,32056.0
2017-07-13 10:10:00,79.1,79.13,79.07,79.1,47429.0,62.932,62.9559,62.9081,62.932,47429.0
2017-07-13 10:15:00,79.11,79.22,79.09,79.2,72685.0,62.94,63.0275,62.9241,63.0116,72685.0
2017-07-13 10:20:00,79.21,79.22,79.17,79.19,19909.0,63.0195,63.0275,62.9877,63.0036,19909.0
2017-07-13 10:25:00,79.2,79.23,79.07,79.07,50576.0,63.0116,63.0354,62.9081,62.9081,50576.0
2017-07-13 10:30:00,79.09,79.09,79.03,79.07,40246.0,62.9241,62.9241,62.8763,62.9081,40246.0
2017-07-13 10:35:00,79.07,79.1,79.02,79.04,30143.0,62.9081,62.932,62.8684,62.8843,30143.0
2017-07-13 10:40:00,79.03,79.11,79.02,79.1,53805.0,62.8763,62.94,62.8684,62.932,53805.0
2017-07-13 10:45:00,79.09,79.1,79.04,79.08,50828.0,62.9241,62.932,62.8843,62.9161,50828.0
2017-07-13 10:50:00,79.08,79.14,79.08,79.1,15142.0,62.9161,62.9638,62.9161,62.932,15142.0
2017-07-13 10:55:00,79.09,79.1,79.04,79.04,35897.0,62.9241,62.932,62.8843,62.8843,35897.0
2017-07-13 11:00:00,79.03,79.04,78.96,78.97,20581.0,62.8763,62.8843,62.8206,62.8286,20581.0
2017-07-13 11:05:00,78.97,79.08,78.97,79.08,24764.0,62.8286,62.9161,62.8286,62.9161,24764.0
2017-07-13 11:10:00,79.08,79.11,79.07,79.11,17883.0,62.9161,62.94,62.9081,62.94,17883.0
2017-07-13 11:15:00,79.11,79.13,79.08,79.12,17440.0,62.94,62.9559,62.9161,62.9479,17440.0
2017-07-13 11:20:00,79.11,79.11,79.05,79.07,25163.0,62.94,62.94,62.8922,62.9081,25163.0
2017-07-13 11:25:00,79.07,79.1,79.01,79.02,42924.0,62.9081,62.932,62.8604,62.8684,42924.0
2017-07-13 11:30:00,79.02,79.08,78.99,79.08,24349.0,62.8684,62.9161,62.8445,62.9161,24349.0
2017-07-13 11:35:00,79.07,79.07,79.0,79.03,39818.0,62.9081,62.9081,62.8525,62.8763,39818.0
2017-07-13 11:40:00,79.02,79.04,79.02,79.03,5850.0,62.8684,62.8843,62.8684,62.8763,5850.0
2017-07-13 11:45:00,79.03,79.05,79.0,79.05,39808.0,62.8763,62.8922,62.8525,62.8922,39808.0
2017-07-13 11:50:00,79.04,79.06,79.02,79.04,37742.0,62.8843,62.9002,62.8684,62.8843,37742.0
2017-07-13 11:55:00,79.04,79.04,79.01,79.02,46736.0,62.8843,62.8843,62.8604,62.8684,46736.0
2017-07-13 12:00:00,79.03,79.05,79.02,79.05,32800.0,62.8763,62.8922,62.8684,62.8922,32800.0
2017-07-13 12:05:00,79.05,79.07,79.03,79.03,24282.0,62.8922,62.9081,62.8763,62.8763,24282.0
2017-07-13 12:10:00,79.04,79.08,79.04,79.08,18920.0,62.8843,62.9161,62.8843,62.9161,18920.0
2017-07-13 12:15:00,79.07,79.11,79.06,79.11,86135.0,62.9081,62.94,62.9002,62.94,86135.0
2017-07-13 12:20:00,79.11,79.13,79.09,79.12,31729.0,62.94,62.9559,62.9241,62.9479,31729.0
2017-07-13 12:25:00,79.12,79.15,79.1,79.12,23046.0,62.9479,62.9718,62.932,62.9479,23046.0
2017-07-13 12:30:00,79.13,79.13,79.09,79.11,15349.0,62.9559,62.9559,62.9241,62.94,15349.0
2017-07-13 12:35:00,79.11,79.13,79.09,79.1,15529.0,62.94,62.9559,62.9241,62.932,15529.0
2017-07-13 12:40:00,79.1,79.11,79.06,79.07,22820.0,62.932,62.94,62.9002,62.9081,22820.0
2017-07-13 12:45:00,79.06,79.08,79.04,79.08,24844.0,62.9002,62.9161,62.8843,62.9161,24844.0
2017-07-13 12:50:00,79.07,79.08,79.05,79.07,11389.0,62.9081,62.9161,62.8922,62.9081,11389.0
2017-07-13 12:55:00,79.07,79.09,79.03,79.05,129293.0,62.9081,62.9241,62.8763,62.8922,129293.0
2017-07-13 13:00:00,79.05,79.1,79.05,79.1,39811.0,62.8922,62.932,62.8922,62.932,39811.0
2017-07-13 13:05:00,79.1,79.11,79.09,79.09,24162.0,62.932,62.94,62.9241,62.9241,24162.0
2017-07-13 13:10:00,79.09,79.09,79.05,79.05,10789.0,62.9241,62.9241,62.8922,62.8922,10789.0
2017-07-13 13:15:00,79.06,79.07,79.05,79.06,9900.0,62.9002,62.9081,62.8922,62.9002,9900.0
2017-07-13 13:20:00,79.05,79.08,79.04,79.04,34941.0,62.8922,62.9161,62.8843,62.8843,34941.0
2017-07-13 13:25:00,79.04,79.05,79.02,79.04,117810.0,62.8843,62.8922,62.8684,62.8843,117810.0
2017-07-13 13:30:00,79.04,79.05,79.03,79.03,97320.0,62.8843,62.8922,62.8763,62.8763,97320.0
2017-07-13 13:35:00,79.03,79.05,79.02,79.03,45056.0,62.8763,62.8922,62.8684,62.8763,45056.0
2017-07-13 13:40:00,79.03,79.04,79.02,79.03,12800.0,62.8763,62.8843,62.8684,62.8763,12800.0
2017-07-13 13:45:00,79.02,79.05,79.02,79.03,33433.0,62.8684,62.8922,62.8684,62.8763,33433.0
2017-07-13 13:50:00,79.03,79.06,79.0,79.06,23959.0,62.8763,62.9002,62.8525,62.9002,23959.0
2017-07-13 13:55:00,79.06,79.11,79.06,79.08,73563.0,62.9002,62.94,62.9002,62.9161,73563.0
2017-07-13 14:00:00,79.08,79.12,79.07,79.09,27027.0,62.9161,62.9479,62.9081,62.9241,27027.0
2017-07-13 14:05:00,79.09,79.1,79.04,79.08,65795.0,62.9241,62.932,62.8843,62.9161,65795.0
2017-07-13 14:10:00,79.08,79.1,79.07,79.07,10918.0,62.9161,62.932,62.9081,62.9081,10918.0
2017-07-13 14:15:00,79.07,79.12,79.06,79.09,34574.0,62.9081,62.9479,62.9002,62.9241,34574.0
2017-07-13 14:20:00,79.09,79.11,79.08,79.1,17151.0,62.9241,62.94,62.9161,62.932,17151.0
2017-07-13 14:25:00,79.09,79.11,79.08,79.09,35920.0,62.9241,62.94,62.9161,62.9241,35920.0
2017-07-13 14:30:00,79.09,79.11,79.08,79.09,22571.0,62.9241,62.94,62.9161,62.9241,22571.0
2017-07-13 14:35:00,79.08,79.12,79.07,79.1,13438.0,62.9161,62.9479,62.9081,62.932,13438.0
2017-07-13 14:40:00,79.1,79.11,79.06,79.1,90589.0,62.932,62.94,62.9002,62.932,90589.0
2017-07-13 14:45:00,79.09,79.09,79.05,79.05,19731.0,62.9241,62.9241,62.8922,62.8922,19731.0
2017-07-13 14:50:00,79.05,79.09,79.03,79.07,53192.0,62.8922,62.9241,62.8763,62.9081,53192.0
2017-07-13 14:55:00,79.07,79.08,79.05,79.06,17349.0,62.9081,62.9161,62.8922,62.9002,17349.0
2017-07-13 15:00:00,79.06,79.08,79.05,79.06,28131.0,62.9002,62.9161,62.8922,62.9002,28131.0
2017-07-13 15:05:00,79.06,79.06,79.02,79.06,35722.0,62.9002,62.9002,62.8684,62.9002,35722.0
2017-07-13 15:10:00,79.07,79.1,79.06,79.07,18040.0,62.9081,62.932,62.9002,62.9081,18040.0
2017-07-13 15:15:00,79.07,79.09,79.04,79.07,38434.0,62.9081,62.9241,62.8843,62.9081,38434.0
2017-07-13 15:20:00,79.08,79.1,79.04,79.09,39976.0,62.9161,62.932,62.8843,62.9241,39976.0
2017-07-13 15:25:00,79.1,79.11,79.08,79.09,19566.0,62.932,62.94,62.9161,62.9241,19566.0
2017-07-13 15:30:00,79.09,79.1,79.07,79.08,18815.0,62.9241,62.932,62.9081,62.9161,18815.0
2017-07-13 15:35:00,79.08,79.11,79.07,79.09,37009.0,62.9161,62.94,62.9081,62.9241,37009.0
2017-07-13 15:40:00,79.09,79.1,79.08,79.09,43575.0,62.9241,62.932,62.9161,62.9241,43575.0
2017-07-13 15:45:00,79.09,79.13,79.07,79.13,196779.0,62.9241,62.9559,62.9081,62.9559,196779.0
2017-07-13 15:50:00,79.13,79.13,79.08,79.09,105932.0,62.9559,62.9559,62.9161,62.9241,105932.0
2017-07-13 15:55:00,79.08,79.1,79.06,79.08,453572.0,62.9161,62.932,62.9002,62.9161,453572.0
2017-07-14 09:30:00,79.61,79.89,79.44,79.74,332511.0,63.3378,63.5605,63.2025,63.4412,332511.0
2017-07-14 09:35:00,79.73,79.86,79.66,79.81,120652.0,63.4332,63.5367,63.3776,63.4969,120652.0
2017-07-14 09:40:00,79.8,79.84,79.66,79.66,106123.0,63.4889,63.5208,63.3776,63.3776,106123.0
2017-07-14 09:45:00,79.67,79.77,79.64,79.66,68314.0,63.3855,63.4651,63.3616,63.3776,68314.0
2017-07-14 09:50:00,79.67,79.77,79.64,79.77,46464.0,63.3855,63.4651,63.3616,63.4651,46464.0
2017-07-14 09:55:00,79.77,79.8,79.68,79.75,72360.0,63.4651,63.4889,63.3935,63.4492,72360.0
2017-07-14 10:00:00,79.75,79.85,79.71,79.79,144621.0,63.4492,63.5287,63.4173,63.481,144621.0
2017-07-14 10:05:00,79.79,79.89,79.77,79.81,32502.0,63.481,63.5605,63.4651,63.4969,32502.0
2017-07-14 10:10:00,79.82,79.84,79.78,79.81,18994.0,63.5049,63.5208,63.473,63.4969,18994.0
2017-07-14 10:15:00,79.82,79.82,79.77,79.81,29862.0,63.5049,63.5049,63.4651,63.4969,29862.0
2017-07-14 10:20:00,79.81,79.84,79.78,79.79,50152.0,63.4969,63.5208,63.473,63.481,50152.0
2017-07-14 10:25:00,79.78,79.82,79.75,79.79,38010.0,63.473,63.5049,63.4492,63.481,38010.0
2017-07-14 10:30:00,79.8,79.89,79.79,79.83,80054.0,63.4889,63.5605,63.481,63.5128,80054.0
2017-07-14 10:35:00,79.84,79.85,79.77,79.78,57152.0,63.5208,63.5287,63.4651,63.473,57152.0
2017-07-14 10:40:00,79.78,79.78,79.73,79.76,73985.0,63.473,63.473,63.4332,63.4571,73985.0
2017-07-14 10:45:00,79.77,79.88,79.76,79.86,125225.0,63.4651,63.5526,63.4571,63.5367,125225.0
2017-07-14 10:50:00,79.86,79.91,79.84,79.86,26054.0,63.5367,63.5765,63.5208,63.5367,26054.0
2017-07-14 10:55:00,79.86,79.88,79.83,79.87,12400.0,63.5367,63.5526,63.5128,63.5446,12400.0
2017-07-14 11:00:00,79.86,79.88,79.83,79.84,17826.0,63.5367,63.5526,63.5128,63.5208,17826.0
2017-07-14 11:05:00,79.84,79.85,79.78,79.84,18024.0,63.5208,63.5287,63.473,63.5208,18024.0
2017-07-14 11:10:00,79.88,79.88,79.8,79.82,12859.0,63.5526,63.5526,63.4889,63.5049,12859.0
2017-07-14 11:15:00,79.83,79.83,79.78,79.79,29024.0,63.5128,63.5128,63.473,63.481,29024.0
2017-07-14 11:20:00,79.79,79.81,79.78,79.81,65900.0,63.481,63.4969,63.473,63.4969,65900.0
2017-07-14 11:25:00,79.81,79.82,79.78,79.79,23840.0,63.4969,63.5049,63.473,63.481,23840.0
2017-07-14 11:30:00,79.78,79.78,79.74,79.75,21326.0,63.473,63.473,63.4412,63.4492,21326.0
2017-07-14 11:35:00,79.76,79.79,79.74,79.78,33151.0,63.4571,63.481,63.4412,63.473,33151.0
2017-07-14 11:40:00,79.78,79.79,79.74,79.78,21294.0,63.473,63.481,63.4412,63.473,21294.0
2017-07-14 11:45:00,79.78,79.84,79.77,79.83,29063.0,63.473,63.5208,63.4651,63.5128,29063.0
2017-07-14 11:50:00,79.82,79.85,79.81,79.85,64687.0,63.5049,63.5287,63.4969,63.5287,64687.0
2017-07-14 11:55:00,79.85,79.89,79.84,79.87,18092.0,63.5287,63.5605,63.5208,63.5446,18092.0
2017-07-14 12:00:00,79.87,79.91,79.86,79.88,53908.0,63.5446,63.5765,63.5367,63.5526,53908.0
2017-07-14 12:05:00,79.87,79.88,79.83,79.87,42091.0,63.5446,63.5526,63.5128,63.5446,42091.0
2017-07-14 12:10:00,79.86,79.9,79.86,79.88,15388.0,63.5367,63.5685,63.5367,63.5526,15388.0
2017-07-14 12:15:00,79.88,79.9,79.86,79.88,13165.0,63.5526,63.5685,63.5367,63.5526,13165.0
2017-07-14 12:20:00,79.88,79.88,79.84,79.84,34515.0,63.5526,63.5526,63.5208,63.5208,34515.0
2017-07-14 12:25:00,79.85,79.87,79.84,79.84,24512.0,63.5287,63.5446,63.5208,63.5208,24512.0
2017-07-14 12:30:00,79.85,79.86,79.84,79.86,14100.0,63.5287,63.5367,63.5208,63.5367,14100.0
2017-07-14 12:35:00,79.86,79.87,79.84,79.86,27232.0,63.5367,63.5446,63.5208,63.5367,27232.0
2017-07-14 12:40:00,79.86,79.86,79.82,79.83,19614.0,63.5367,63.5367,63.5049,63.5128,19614.0
2017-07-14 12:45:00,79.82,79.84,79.82,79.83,34352.0,63.5049,63.5208,63.5049,63.5128,34352.0
2017-07-14 12:50:00,79.83,79.85,79.81,79.84,34733.0,63.5128,63.5287,63.4969,63.5208,34733.0
2017-07-14 12:55:00,79.85,79.86,79.83,79.84,11847.0,63.5287,63.5367,63.5128,63.5208,11847.0
2017-07-14 13:00:00,79.85,79.85,79.83,79.85,3900.0,63.5287,63.5287,63.5128,63.5287,3900.0
2017-07-14 13:05:00,79.85,79.86,79.83,79.84,7939.0,63.5287,63.5367,63.5128,63.5208,7939.0
2017-07-14 13:10:00,79.84,79.84,79.81,79.82,26302.0,63.5208,63.5208,63.4969,63.5049,26302.0
2017-07-14 13:15:00,79.82,79.86,79.82,79.85,22879.0,63.5049,63.5367,63.5049,63.5287,22879.0
2017-07-14 13:20:00,79.84,79.85,79.83,79.83,30182.0,63.5208,63.5287,63.5128,63.5128,30182.0
2017-07-14 13:25:00,79.84,79.86,79.82,79.85,109571.0,63.5208,63.5367,63.5049,63.5287,109571.0
2017-07-14 13:30:00,79.85,79.86,79.83,79.84,17081.0,63.5287,63.5367,63.5128,63.5208,17081.0
2017-07-14 13:35:00,79.84,79.84,79.8,79.83,24078.0,63.5208,63.5208,63.4889,63.5128,24078.0
2017-07-14 13:40:00,79.82,79.83,79.8,79.81,6861.0,63.5049,63.5128,63.4889,63.4969,6861.0
2017-07-14 13:45:00,79.8,79.82,79.8,79.81,22618.0,63.4889,63.5049,63.4889,63.4969,22618.0
2017-07-14 13:50:00,79.81,79.82,79.78,79.79,54198.0,63.4969,63.5049,63.473,63.481,54198.0
2017-07-14 13:55:00,79.8,79.85,79.79,79.84,24353.0,63.4889,63.5287,63.481,63.5208,24353.0
2017-07-14 14:00:00,79.84,79.88,79.83,79.87,63817.0,63.5208,63.5526,63.5128,63.5446,63817.0
2017-07-14 14:05:00,79.87,79.91,79.86,79.88,262051.0,63.5446,63.5765,63.5367,63.5526,262051.0
2017-07-14 14:10:00,79.88,79.91,79.87,79.9,13935.0,63.5526,63.5765,63.5446,63.5685,13935.0
2017-07-14 14:15:00,79.89,79.91,79.89,79.89,8525.0,63.5605,63.5765,63.5605,63.5605,8525.0
2017-07-14 14:20:00,79.89,79.9,79.88,79.89,8709.0,63.5605,63.5685,63.5526,63.5605,8709.0
2017-07-14 14:25:00,79.9,79.9,79.87,79.88,6872.0,63.5685,63.5685,63.5446,63.5526,6872.0
2017-07-14 14:30:00,79.88,79.9,79.87,79.88,10834.0,63.5526,63.5685,63.5446,63.5526,10834.0
2017-07-14 14:35:00,79.88,79.89,79.86,79.89,44330.0,63.5526,63.5605,63.5367,63.5605,44330.0
2017-07-14 14:40:00,79.88,79.89,79.86,79.86,69515.0,63.5526,63.5605,63.5367,63.5367,69515.0
2017-07-14 14:45:00,79.87,79.88,79.85,79.86,24801.0,63.5446,63.5526,63.5287,63.5367,24801.0
2017-07-14 14:50:00,79.86,79.92,79.85,79.91,18260.0,63.5367,63.5844,63.5287,63.5765,18260.0
2017-07-14 14:55:00,79.91,79.92,79.88,79.91,9026.0,63.5765,63.5844,63.5526,63.5765,9026.0
2017-07-14 15:00:00,79.92,79.95,79.91,79.94,16814.0,63.5844,63.6083,63.5765,63.6003,16814.0
2017-07-14 15:05:00,79.95,79.95,79.92,79.95,11906.0,63.6083,63.6083,63.5844,63.6083,11906.0
2017-07-14 15:10:00,79.95,79.95,79.91,79.91,93627.0,63.6083,63.6083,63.5765,63.5765,93627.0
2017-07-14 15:15:00,79.92,79.92,79.89,79.9,128710.0,63.5844,63.5844,63.5605,63.5685,128710.0
2017-07-14 15:20:00,79.9,79.94,79.89,79.93,93354.0,63.5685,63.6003,63.5605,63.5924,93354.0
2017-07-14 15:25:00,79.93,79.96,79.92,79.94,184398.0,63.5924,63.6162,63.5844,63.6003,184398.0
2017-07-14 15:30:00,79.93,79.94,79.89,79.92,77914.0,63.5924,63.6003,63.5605,63.5844,77914.0
2017-07-14 15:35:00,79.91,79.93,79.89,79.93,80025.0,63.5765,63.5924,63.5605,63.5924,80025.0
2017-07-14 15:40:00,79.93,79.94,79.89,79.89,76992.0,63.5924,63.6003,63.5605,63.5605,76992.0
2017-07-14 15:45:00,79.9,79.91,79.83,79.83,147278.0,63.5685,63.5765,63.5128,63.5128,147278.0
2017-07-14 15:50:00,79.84,79.84,79.77,79.77,172729.0,63.5208,63.5208,63.4651,63.4651,172729.0
2017-07-14 15:55:00,79.77,79.85,79.77,79.84,299751.0,63.4651,63.5287,63.4651,63.5208,299751.0
2017-07-17 09:30:00,79.99,79.99,79.66,79.78,90290.0,63.6401,63.6401,63.3776,63.473,90290.0
2017-07-17 09:35:00,79.79,79.82,79.72,79.78,28475.0,63.481,63.5049,63.4253,63.473,28475.0
2017-07-17 09:40:00,79.78,79.8,79.68,79.72,49480.0,63.473,63.4889,63.3935,63.4253,49480.0
2017-07-17 09:45:00,79.69,79.85,79.69,79.84,26102.0,63.4014,63.5287,63.4014,63.5208,26102.0
2017-07-17 09:50:00,79.84,79.91,79.79,79.87,48979.0,63.5208,63.5765,63.481,63.5446,48979.0
2017-07-17 09:55:00,79.87,79.9,79.83,79.84,26871.0,63.5446,63.5685,63.5128,63.5208,26871.0
2017-07-17 10:00:00,79.83,79.88,79.78,79.88,32135.0,63.5128,63.5526,63.473,63.5526,32135.0
2017-07-17 10:05:00,79.89,79.95,79.86,79.92,46411.0,63.5605,63.6083,63.5367,63.5844,46411.0
2017-07-17 10:10:00,79.93,80.07,79.93,80.06,52418.0,63.5924,63.7038,63.5924,63.6958,52418.0
2017-07-17 10:15:00,80.07,80.08,80.02,80.05,24282.0,63.7038,63.7117,63.664,63.6878,24282.0
2017-07-17 10:20:00,80.05,80.09,80.02,80.09,16605.0,63.6878,63.7197,63.664,63.7197,16605.0
2017-07-17 10:25:00,80.08,80.17,80.07,80.1,72581.0,63.7117,63.7833,63.7038,63.7276,72581.0
2017-07-17 10:30:00,80.1,80.15,80.09,80.12,37410.0,63.7276,63.7674,63.7197,63.7435,37410.0
2017-07-17 10:35:00,80.13,80.15,80.12,80.13,51628.0,63.7515,63.7674,63.7435,63.7515,51628.0
2017-07-17 10:40:00,80.14,80.15,80.05,80.15,48533.0,63.7594,63.7674,63.6878,63.7674,48533.0
2017-07-17 10:45:00,80.14,80.15,80.09,80.1,27913.0,63.7594,63.7674,63.7197,63.7276,27913.0
2017-07-17 10:50:00,80.1,80.1,80.04,80.06,52026.0,63.7276,63.7276,63.6799,63.6958,52026.0
2017-07-17 10:55:00,80.07,80.1,80.02,80.04,37881.0,63.7038,63.7276,63.664,63.6799,37881.0
2017-07-17 11:00:00,80.03,80.07,80.0,80.07,17099.0,63.6719,63.7038,63.6481,63.7038,17099.0
2017-07-17 11:05:00,80.08,80.1,80.05,80.07,29565.0,63.7117,63.7276,63.6878,63.7038,29565.0
2017-07-17 11:10:00,80.08,80.1,80.04,80.06,24524.0,63.7117,63.7276,63.6799,63.6958,24524.0
2017-07-17 11:15:00,80.06,80.07,80.03,80.06,22543.0,63.6958,63.7038,63.6719,63.6958,22543.0
2017-07-17 11:20:00,80.05,80.05,79.99,80.03,68555.0,63.6878,63.6878,63.6401,63.6719,68555.0
2017-07-17 11:25:00,80.02,80.07,80.01,80.06,23852.0,63.664,63.7038,63.656,63.6958,23852.0
2017-07-17 11:30:00,80.05,80.08,80.03,80.05,22465.0,63.6878,63.7117,63.6719,63.6878,22465.0
2017-07-17 11:35:00,80.05,80.06,80.02,80.03,11554.0,63.6878,63.6958,63.664,63.6719,11554.0
2017-07-17 11:40:00,80.02,80.06,80.02,80.05,13702.0,63.664,63.6958,63.664,63.6878,13702.0
2017-07-17 11:45:00,80.06,80.09,80.05,80.06,25752.0,63.6958,63.7197,63.6878,63.6958,25752.0
2017-07-17 11:50:00,80.06,80.08,80.03,80.05,33254.0,63.6958,63.7117,63.6719,63.6878,33254.0
2017-07-17 11:55:00,80.05,80.1,80.05,80.1,25501.0,63.6878,63.7276,63.6878,63.7276,25501.0
2017-07-17 12:00:00,80.1,80.1,80.08,80.09,12491.0,63.7276,63.7276,63.7117,63.7197,12491.0
2017-07-17 12:05:00,80.09,80.1,80.06,80.09,17970.0,63.7197,63.7276,63.6958,63.7197,17970.0
2017-07-17 12:10:00,80.09,80.11,80.07,80.09,31210.0,63.7197,63.7356,63.7038,63.7197,31210.0
2017-07-17 12:15:00,80.1,80.12,80.07,80.08,30676.0,63.7276,63.7435,63.7038,63.7117,30676.0
2017-07-17 12:20:00,80.09,80.11,80.09,80.09,17694.0,63.7197,63.7356,63.7197,63.7197,17694.0
2017-07-17 12:25:00,80.09,80.13,80.09,80.13,85962.0,63.7197,63.7515,63.7197,63.7515,85962.0
2017-07-17 12:30:00,80.13,80.14,80.09,80.14,34753.0,63.7515,63.7594,63.7197,63.7594,34753.0
2017-07-17 12:35:00,80.13,80.18,80.11,80.14,30771.0,63.7515,63.7913,63.7356,63.7594,30771.0
2017-07-17 12:40:00,80.15,80.19,80.15,80.16,8196.0,63.7674,63.7992,63.7674,63.7754,8196.0
2017-07-17 12:45:00,80.18,80.2,80.18,80.18,6691.0,63.7913,63.8072,63.7913,63.7913,6691.0
2017-07-17 12:50:00,80.18,80.19,80.17,80.18,5000.0,63.7913,63.7992,63.7833,63.7913,5000.0
2017-07-17 12:55:00,80.19,80.2,80.17,80.19,11941.0,63.7992,63.8072,63.7833,63.7992,11941.0
2017-07-17 13:00:00,80.2,80.21,80.18,80.18,15448.0,63.8072,63.8151,63.7913,63.7913,15448.0
2017-07-17 13:05:00,80.19,80.21,80.18,80.18,11124.0,63.7992,63.8151,63.7913,63.7913,11124.0
2017-07-17 13:10:00,80.19,80.21,80.18,80.18,12054.0,63.7992,63.8151,63.7913,63.7913,12054.0
2017-07-17 13:15:00,80.18,80.18,80.14,80.14,9025.0,63.7913,63.7913,63.7594,63.7594,9025.0
2017-07-17 13:20:00,80.14,80.14,80.12,80.13,18623.0,63.7594,63.7594,63.7435,63.7515,18623.0
2017-07-17 13:25:00,80.13,80.19,80.13,80.16,39867.0,63.7515,63.7992,63.7515,63.7754,39867.0
2017-07-17 13:30:00,80.16,80.17,80.14,80.15,20345.0,63.7754,63.7833,63.7594,63.7674,20345.0
2017-07-17 13:35:00,80.16,80.21,80.15,80.2,37757.0,63.7754,63.8151,63.7674,63.8072,37757.0
2017-07-17 13:40:00,80.2,80.22,80.19,80.21,13010.0,63.8072,63.8231,63.7992,63.8151,13010.0
2017-07-17 13:45:00,80.22,80.28,80.22,80.27,42480.0,63.8231,63.8708,63.8231,63.8629,42480.0
2017-07-17 13:50:00,80.27,80.31,80.26,80.28,37841.0,63.8629,63.8947,63.8549,63.8708,37841.0
2017-07-17 13:55:00,80.28,80.29,80.26,80.27,11768.0,63.8708,63.8788,63.8549,63.8629,11768.0
2017-07-17 14:00:00,80.26,80.26,80.21,80.23,30355.0,63.8549,63.8549,63.8151,63.831,30355.0
2017-07-17 14:05:00,80.22,80.23,80.18,80.19,54611.0,63.8231,63.831,63.7913,63.7992,54611.0
2017-07-17 14:10:00,80.18,80.18,80.14,80.15,29650.0,63.7913,63.7913,63.7594,63.7674,29650.0
2017-07-17 14:15:00,80.15,80.17,80.14,80.17,24439.0,63.7674,63.7833,63.7594,63.7833,24439.0
2017-07-17 14:20:00,80.17,80.2,80.16,80.19,15378.0,63.7833,63.8072,63.7754,63.7992,15378.0
2017-07-17 14:25:00,80.19,80.21,80.18,80.2,18266.0,63.7992,63.8151,63.7913,63.8072,18266.0
2017-07-17 14:30:00,80.2,80.22,80.19,80.21,16490.0,63.8072,63.8231,63.7992,63.8151,16490.0
2017-07-17 14:35:00,80.21,80.27,80.21,80.24,37918.0,63.8151,63.8629,63.8151,63.839,37918.0
2017-07-17 14:40:00,80.24,80.26,80.18,80.18,85592.0,63.839,63.8549,63.7913,63.7913,85592.0
2017-07-17 14:45:00,80.17,80.21,80.17,80.18,31827.0,63.7833,63.8151,63.7833,63.7913,31827.0
2017-07-17 14:50:00,80.18,80.2,80.17,80.2,29759.0,63.7913,63.8072,63.7833,63.8072,29759.0
2017-07-17 14:55:00,80.2,80.2,80.15,80.16,33288.0,63.8072,63.8072,63.7674,63.7754,33288.0
2017-07-17 15:00:00,80.16,80.18,80.15,80.16,23421.0,63.7754,63.7913,63.7674,63.7754,23421.0
2017-07-17 15:05:00,80.15,80.16,80.09,80.09,20722.0,63.7674,63.7754,63.7197,63.7197,20722.0
2017-07-17 15:10:00,80.09,80.13,80.09,80.12,20747.0,63.7197,63.7515,63.7197,63.7435,20747.0
2017-07-17 15:15:00,80.12,80.12,80.09,80.1,17596.0,63.7435,63.7435,63.7197,63.7276,17596.0
2017-07-17 15:20:00,80.09,80.1,80.08,80.09,40554.0,63.7197,63.7276,63.7117,63.7197,40554.0
2017-07-17 15:25:00,80.09,80.1,80.07,80.1,31692.0,63.7197,63.7276,63.7038,63.7276,31692.0
2017-07-17 15:30:00,80.09,80.12,80.07,80.11,60876.0,63.7197,63.7435,63.7038,63.7356,60876.0
2017-07-17 15:35:00,80.11,80.12,80.08,80.1,54858.0,63.7356,63.7435,63.7117,63.7276,54858.0
2017-07-17 15:40:00,80.1,80.11,80.06,80.06,85647.0,63.7276,63.7356,63.6958,63.6958,85647.0
2017-07-17 15:45:00,80.07,80.13,80.07,80.12,192942.0,63.7038,63.7515,63.7038,63.7435,192942.0
2017-07-17 15:50:00,80.12,80.14,80.1,80.11,139149.0,63.7435,63.7594,63.7276,63.7356,139149.0
2017-07-17 15:55:00,80.11,80.18,80.1,80.15,414092.0,63.7356,63.7913,63.7276,63.7674,414092.0
2017-07-18 09:30:00,80.21,80.21,80.0,80.14,116212.0,63.8151,63.8151,63.6481,63.7594,116212.0
2017-07-18 09:35:00,80.11,80.14,80.0,80.03,190410.0,63.7356,63.7594,63.6481,63.6719,190410.0
2017-07-18 09:40:00,80.03,80.08,79.95,80.02,130608.0,63.6719,63.7117,63.6083,63.664,130608.0
2017-07-18 09:45:00,80.0,80.02,79.88,79.91,54591.0,63.6481,63.664,63.5526,63.5765,54591.0
2017-07-18 09:50:00,79.91,79.99,79.86,79.96,58456.0,63.5765,63.6401,63.5367,63.6162,58456.0
2017-07-18 09:55:00,79.96,79.97,79.91,79.97,75575.0,63.6162,63.6242,63.5765,63.6242,75575.0
2017-07-18 10:00:00,79.97,79.98,79.87,79.92,59037.0,63.6242,63.6321,63.5446,63.5844,59037.0
2017-07-18 10:05:00,79.92,79.97,79.91,79.95,45378.0,63.5844,63.6242,63.5765,63.6083,45378.0
2017-07-18 10:10:00,79.95,80.05,79.95,80.0,40881.0,63.6083,63.6878,63.6083,63.6481,40881.0
2017-07-18 10:15:00,80.0,80.05,79.96,79.99,33512.0,63.6481,63.6878,63.6162,63.6401,33512.0
2017-07-18 10:20:00,79.98,80.05,79.97,80.04,36777.0,63.6321,63.6878,63.6242,63.6799,36777.0
2017-07-18 10:25:00,80.04,80.09,80.01,80.03,255299.0,63.6799,63.7197,63.656,63.6719,255299.0
2017-07-18 10:30:00,80.03,80.09,80.02,80.03,35721.0,63.6719,63.7197,63.664,63.6719,35721.0
2017-07-18 10:35:00,80.04,80.1,80.04,80.1,38589.0,63.6799,63.7276,63.6799,63.7276,38589.0
2017-07-18 10:40:00,80.09,80.12,80.04,80.12,18356.0,63.7197,63.7435,63.6799,63.7435,18356.0
2017-07-18 10:45:00,80.12,80.14,80.02,80.02,49052.0,63.7435,63.7594,63.664,63.664,49052.0
2017-07-18 10:50:00,80.03,80.05,80.0,80.04,25591.0,63.6719,63.6878,63.6481,63.6799,25591.0
2017-07-18 10:55:00,80.04,80.07,80.01,80.05,23013.0,63.6799,63.7038,63.656,63.6878,23013.0
2017-07-18 11:00:00,80.04,80.05,80.0,80.04,22875.0,63.6799,63.6878,63.6481,63.6799,22875.0
2017-07-18 11:05:00,80.04,80.05,80.02,80.03,37289.0,63.6799,63.6878,63.664,63.6719,37289.0
2017-07-18 11:10:00,80.03,80.05,79.95,79.95,34128.0,63.6719,63.6878,63.6083,63.6083,34128.0
2017-07-18 11:15:00,79.96,80.01,79.94,79.99,68077.0,63.6162,63.656,63.6003,63.6401,68077.0
2017-07-18 11:20:00,80.0,80.12,79.99,80.09,31268.0,63.6481,63.7435,63.6401,63.7197,31268.0
2017-07-18 11:25:00,80.1,80.11,80.06,80.06,19400.0,63.7276,63.7356,63.6958,63.6958,19400.0
2017-07-18 11:30:00,80.05,80.08,80.02,80.05,22084.0,63.6878,63.7117,63.664,63.6878,22084.0
2017-07-18 11:35:00,80.05,80.07,80.02,80.05,14721.0,63.6878,63.7038,63.664,63.6878,14721.0
2017-07-18 11:40:00,80.05,80.09,80.04,80.09,13646.0,63.6878,63.7197,63.6799,63.7197,13646.0
2017-07-18 11:45:00,80.09,80.09,80.05,80.07,13452.0,63.7197,63.7197,63.6878,63.7038,13452.0
2017-07-18 11:50:00,80.08,80.12,80.07,80.11,12700.0,63.7117,63.7435,63.7038,63.7356,12700.0
2017-07-18 11:55:00,80.1,80.13,80.08,80.11,29291.0,63.7276,63.7515,63.7117,63.7356,29291.0
2017-07-18 12:00:00,80.13,80.14,80.11,80.12,10845.0,63.7515,63.7594,63.7356,63.7435,10845.0
2017-07-18 12:05:00,80.12,80.17,80.12,80.17,22563.0,63.7435,63.7833,63.7435,63.7833,22563.0
2017-07-18 12:10:00,80.17,80.18,80.13,80.14,41377.0,63.7833,63.7913,63.7515,63.7594,41377.0
2017-07-18 12:15:00,80.14,80.2,80.14,80.17,11928.0,63.7594,63.8072,63.7594,63.7833,11928.0
2017-07-18 12:20:00,80.18,80.22,80.18,80.2,15688.0,63.7913,63.8231,63.7913,63.8072,15688.0
2017-07-18 12:25:00,80.22,80.23,80.19,80.2,23577.0,63.8231,63.831,63.7992,63.8072,23577.0
2017-07-18 12:30:00,80.2,80.23,80.2,80.22,8700.0,63.8072,63.831,63.8072,63.8231,8700.0
2017-07-18 12:35:00,80.22,80.24,80.21,80.23,13775.0,63.8231,63.839,63.8151,63.831,13775.0
2017-07-18 12:40:00,80.23,80.24,80.2,80.2,10242.0,63.831,63.839,63.8072,63.8072,10242.0
2017-07-18 12:45:00,80.2,80.24,80.2,80.21,18245.0,63.8072,63.839,63.8072,63.8151,18245.0
2017-07-18 12:50:00,80.21,80.25,80.2,80.23,12718.0,63.8151,63.847,63.8072,63.831,12718.0
2017-07-18 12:55:00,80.23,80.26,80.22,80.25,15231.0,63.831,63.8549,63.8231,63.847,15231.0
2017-07-18 13:00:00,80.24,80.29,80.23,80.26,22534.0,63.839,63.8788,63.831,63.8549,22534.0
2017-07-18 13:05:00,80.27,80.27,80.22,80.23,17735.0,63.8629,63.8629,63.8231,63.831,17735.0
2017-07-18 13:10:00,80.22,80.23,80.19,80.21,14284.0,63.8231,63.831,63.7992,63.8151,14284.0
2017-07-18 13:15:00,80.21,80.23,80.19,80.2,8709.0,63.8151,63.831,63.7992,63.8072,8709.0
2017-07-18 13:20:00,80.19,80.24,80.19,80.21,7450.0,63.7992,63.839,63.7992,63.8151,7450.0
2017-07-18 13:25:00,80.2,80.21,80.16,80.17,13965.0,63.8072,63.8151,63.7754,63.7833,13965.0
2017-07-18 13:30:00,80.17,80.18,80.14,80.18,18925.0,63.7833,63.7913,63.7594,63.7913,18925.0
2017-07-18 13:35:00,80.17,80.17,80.13,80.14,17404.0,63.7833,63.7833,63.7515,63.7594,17404.0
2017-07-18 13:40:00,80.14,80.16,80.11,80.11,8847.0,63.7594,63.7754,63.7356,63.7356,8847.0
2017-07-18 13:45:00,80.11,80.12,80.04,80.05,23865.0,63.7356,63.7435,63.6799,63.6878,23865.0
2017-07-18 13:50:00,80.06,80.08,80.05,80.06,19661.0,63.6958,63.7117,63.6878,63.6958,19661.0
2017-07-18 13:55:00,80.06,80.1,80.05,80.07,8200.0,63.6958,63.7276,63.6878,63.7038,8200.0
2017-07-18 14:00:00,80.07,80.07,80.02,80.02,11512.0,63.7038,63.7038,63.664,63.664,11512.0
2017-07-18 14:05:00,80.02,80.05,80.0,80.05,22093.0,63.664,63.6878,63.6481,63.6878,22093.0
2017-07-18 14:10:00,80.06,80.07,80.03,80.03,12011.0,63.6958,63.7038,63.6719,63.6719,12011.0
2017-07-18 14:15:00,80.03,80.05,80.02,80.02,12083.0,63.6719,63.6878,63.664,63.664,12083.0
2017-07-18 14:20:00,80.02,80.04,80.0,80.01,14092.0,63.664,63.6799,63.6481,63.656,14092.0
2017-07-18 14:25:00,80.0,80.0,79.94,79.94,15350.0,63.6481,63.6481,63.6003,63.6003,15350.0
2017-07-18 14:30:00,79.94,79.95,79.9,79.92,20380.0,63.6003,63.6083,63.5685,63.5844,20380.0
2017-07-18 14:35:00,79.92,79.94,79.91,79.93,18721.0,63.5844,63.6003,63.5765,63.5924,18721.0
2017-07-18 14:40:00,79.92,79.94,79.9,79.92,50372.0,63.5844,63.6003,63.5685,63.5844,50372.0
2017-07-18 14:45:00,79.91,79.97,79.91,79.97,34227.0,63.5765,63.6242,63.5765,63.6242,34227.0
2017-07-18 14:50:00,79.98,80.0,79.97,80.0,31724.0,63.6321,63.6481,63.6242,63.6481,31724.0
2017-07-18 14:55:00,80.01,80.03,80.0,80.0,14694.0,63.656,63.6719,63.6481,63.6481,14694.0
2017-07-18 15:00:00,80.01,80.04,80.0,80.04,20455.0,63.656,63.6799,63.6481,63.6799,20455.0
2017-07-18 15:05:00,80.04,80.06,80.03,80.03,39643.0,63.6799,63.6958,63.6719,63.6719,39643.0
2017-07-18 15:10:00,80.04,80.06,80.01,80.02,37877.0,63.6799,63.6958,63.656,63.664,37877.0
2017-07-18 15:15:00,80.02,80.06,80.01,80.05,65481.0,63.664,63.6958,63.656,63.6878,65481.0
2017-07-18 15:20:00,80.05,80.06,80.03,80.03,28546.0,63.6878,63.6958,63.6719,63.6719,28546.0
2017-07-18 15:25:00,80.03,80.04,79.98,79.99,142145.0,63.6719,63.6799,63.6321,63.6401,142145.0
2017-07-18 15:30:00,79.98,80.01,79.97,80.0,142791.0,63.6321,63.656,63.6242,63.6481,142791.0
2017-07-18 15:35:00,80.0,80.02,79.98,80.0,208972.0,63.6481,63.664,63.6321,63.6481,208972.0
2017-07-18 15:40:00,79.99,80.0,79.96,79.98,172096.0,63.6401,63.6481,63.6162,63.6321,172096.0
2017-07-18 15:45:00,79.98,79.98,79.93,79.96,293176.0,63.6321,63.6321,63.5924,63.6162,293176.0
2017-07-18 15:50:00,79.96,79.97,79.94,79.95,340648.0,63.6162,63.6242,63.6003,63.6083,340648.0
2017-07-18 15:55:00,79.96,80.01,79.91,79.97,1488520.0,63.6162,63.656,63.5765,63.6242,1488520.0
2017-07-19 09:30:00,80.1,80.14,79.79,79.82,130816.0,63.7276,63.7594,63.481,63.5049,130816.0
2017-07-19 09:35:00,79.81,79.99,79.79,79.97,143402.0,63.4969,63.6401,63.481,63.6242,143402.0
2017-07-19 09:40:00,79.96,80.08,79.95,80.06,72963.0,63.6162,63.7117,63.6083,63.6958,72963.0
2017-07-19 09:45:00,80.06,80.09,79.91,79.92,72994.0,63.6958,63.7197,63.5765,63.5844,72994.0
2017-07-19 09:50:00,79.91,80.03,79.89,80.0,122677.0,63.5765,63.6719,63.5605,63.6481,122677.0
2017-07-19 09:55:00,80.0,80.03,79.96,80.0,38756.0,63.6481,63.6719,63.6162,63.6481,38756.0
2017-07-19 10:00:00,80.0,80.14,80.0,80.12,82020.0,63.6481,63.7594,63.6481,63.7435,82020.0
2017-07-19 10:05:00,80.11,80.13,80.06,80.09,44920.0,63.7356,63.7515,63.6958,63.7197,44920.0
2017-07-19 10:10:00,80.08,80.09,80.04,80.05,27581.0,63.7117,63.7197,63.6799,63.6878,27581.0
2017-07-19 10:15:00,80.05,80.08,80.03,80.06,27441.0,63.6878,63.7117,63.6719,63.6958,27441.0
2017-07-19 10:20:00,80.07,80.15,80.05,80.14,23899.0,63.7038,63.7674,63.6878,63.7594,23899.0
2017-07-19 10:25:00,80.14,80.15,80.09,80.12,14832.0,63.7594,63.7674,63.7197,63.7435,14832.0
2017-07-19 10:30:00,80.13,80.2,80.13,80.19,31625.0,63.7515,63.8072,63.7515,63.7992,31625.0
2017-07-19 10:35:00,80.19,80.22,80.17,80.18,20092.0,63.7992,63.8231,63.7833,63.7913,20092.0
2017-07-19 10:40:00,80.18,80.21,80.17,80.18,24607.0,63.7913,63.8151,63.7833,63.7913,24607.0
2017-07-19 10:45:00,80.19,80.23,80.18,80.22,20741.0,63.7992,63.831,63.7913,63.8231,20741.0
2017-07-19 10:50:00,80.23,80.24,80.21,80.24,19836.0,63.831,63.839,63.8151,63.839,19836.0
2017-07-19 10:55:00,80.24,80.31,80.24,80.3,92914.0,63.839,63.8947,63.839,63.8867,92914.0
2017-07-19 11:00:00,80.31,80.36,80.3,80.33,47289.0,63.8947,63.9345,63.8867,63.9106,47289.0
2017-07-19 11:05:00,80.33,80.37,80.33,80.36,101411.0,63.9106,63.9424,63.9106,63.9345,101411.0
2017-07-19 11:10:00,80.35,80.37,80.33,80.33,26407.0,63.9265,63.9424,63.9106,63.9106,26407.0
2017-07-19 11:15:00,80.34,80.38,80.33,80.36,36557.0,63.9186,63.9504,63.9106,63.9345,36557.0
2017-07-19 11:20:00,80.37,80.38,80.31,80.33,19401.0,63.9424,63.9504,63.8947,63.9106,19401.0
2017-07-19 11:25:00,80.34,80.44,80.34,80.44,14547.0,63.9186,63.9981,63.9186,63.9981,14547.0
2017-07-19 11:30:00,80.45,80.5,80.43,80.43,37821.0,64.0061,64.0459,63.9902,63.9902,37821.0
2017-07-19 11:35:00,80.43,80.46,80.4,80.46,38574.0,63.9902,64.014,63.9663,64.014,38574.0
2017-07-19 11:40:00,80.46,80.47,80.42,80.42,21613.0,64.014,64.022,63.9822,63.9822,21613.0
2017-07-19 11:45:00,80.43,80.49,80.41,80.47,29830.0,63.9902,64.0379,63.9743,64.022,29830.0
2017-07-19 11:50:00,80.47,80.52,80.46,80.52,13656.0,64.022,64.0618,64.014,64.0618,13656.0
2017-07-19 11:55:00,80.52,80.53,80.5,80.5,35314.0,64.0618,64.0697,64.0459,64.0459,35314.0
2017-07-19 12:00:00,80.51,80.55,80.5,80.52,28742.0,64.0538,64.0856,64.0459,64.0618,28742.0
2017-07-19 12:05:00,80.5,80.5,80.46,80.48,49142.0,64.0459,64.0459,64.014,64.0299,49142.0
2017-07-19 12:10:00,80.49,80.55,80.49,80.54,13689.0,64.0379,64.0856,64.0379,64.0777,13689.0
2017-07-19 12:15:00,80.54,80.56,80.49,80.5,19280.0,64.0777,64.0936,64.0379,64.0459,19280.0
2017-07-19 12:20:00,80.49,80.52,80.47,80.52,14300.0,64.0379,64.0618,64.022,64.0618,14300.0
2017-07-19 12:25:00,80.51,80.51,80.46,80.47,32197.0,64.0538,64.0538,64.014,64.022,32197.0
2017-07-19 12:30:00,80.47,80.47,80.44,80.45,26692.0,64.022,64.022,63.9981,64.0061,26692.0
2017-07-19 12:35:00,80.45,80.46,80.43,80.44,31627.0,64.0061,64.014,63.9902,63.9981,31627.0
2017-07-19 12:40:00,80.45,80.46,80.44,80.46,24921.0,64.0061,64.014,63.9981,64.014,24921.0
2017-07-19 12:45:00,80.46,80.49,80.45,80.46,49563.0,64.014,64.0379,64.0061,64.014,49563.0
2017-07-19 12:50:00,80.46,80.49,80.44,80.47,68792.0,64.014,64.0379,63.9981,64.022,68792.0
2017-07-19 12:55:00,80.47,80.49,80.44,80.47,32767.0,64.022,64.0379,63.9981,64.022,32767.0
2017-07-19 13:00:00,80.48,80.51,80.47,80.47,36882.0,64.0299,64.0538,64.022,64.022,36882.0
2017-07-19 13:05:00,80.47,80.48,80.47,80.47,21755.0,64.022,64.0299,64.022,64.022,21755.0
2017-07-19 13:10:00,80.47,80.47,80.45,80.45,21253.0,64.022,64.022,64.0061,64.0061,21253.0
2017-07-19 13:15:00,80.45,80.5,80.45,80.48,41196.0,64.0061,64.0459,64.0061,64.0299,41196.0
2017-07-19 13:20:00,80.48,80.56,80.47,80.55,41112.0,64.0299,64.0936,64.022,64.0856,41112.0
2017-07-19 13:25:00,80.56,80.56,80.52,80.54,25025.0,64.0936,64.0936,64.0618,64.0777,25025.0
2017-07-19 13:30:00,80.54,80.55,80.51,80.52,30825.0,64.0777,64.0856,64.0538,64.0618,30825.0
2017-07-19 13:35:00,80.51,80.54,80.49,80.54,37900.0,64.0538,64.0777,64.0379,64.0777,37900.0
2017-07-19 13:40:00,80.53,80.55,80.51,80.54,25866.0,64.0697,64.0856,64.0538,64.0777,25866.0
2017-07-19 13:45:00,80.54,80.54,80.5,80.51,32425.0,64.0777,64.0777,64.0459,64.0538,32425.0
2017-07-19 13:50:00,80.5,80.5,80.46,80.48,33505.0,64.0459,64.0459,64.014,64.0299,33505.0
2017-07-19 13:55:00,80.5,80.54,80.49,80.52,46474.0,64.0459,64.0777,64.0379,64.0618,46474.0
2017-07-19 14:00:00,80.53,80.54,80.47,80.48,18190.0,64.0697,64.0777,64.022,64.0299,18190.0
2017-07-19 14:05:00,80.48,80.5,80.47,80.47,24670.0,64.0299,64.0459,64.022,64.022,24670.0
2017-07-19 14:10:00,80.48,80.48,80.46,80.46,25970.0,64.0299,64.0299,64.014,64.014,25970.0
2017-07-19 14:15:00,80.46,80.48,80.43,80.44,20213.0,64.014,64.0299,63.9902,63.9981,20213.0
2017-07-19 14:20:00,80.43,80.46,80.43,80.45,15057.0,63.9902,64.014,63.9902,64.0061,15057.0
2017-07-19 14:25:00,80.44,80.46,80.44,80.45,27330.0,63.9981,64.014,63.9981,64.0061,27330.0
2017-07-19 14:30:00,80.46,80.5,80.45,80.48,28328.0,64.014,64.0459,64.0061,64.0299,28328.0
2017-07-19 14:35:00,80.47,80.47,80.45,80.47,14250.0,64.022,64.022,64.0061,64.022,14250.0
2017-07-19 14:40:00,80.48,80.51,80.48,80.51,24800.0,64.0299,64.0538,64.0299,64.0538,24800.0
2017-07-19 14:45:00,80.51,80.51,80.47,80.49,28114.0,64.0538,64.0538,64.022,64.0379,28114.0
2017-07-19 14:50:00,80.49,80.5,80.47,80.49,24838.0,64.0379,64.0459,64.022,64.0379,24838.0
2017-07-19 14:55:00,80.48,80.53,80.48,80.53,12494.0,64.0299,64.0697,64.0299,64.0697,12494.0
2017-07-19 15:00:00,80.53,80.54,80.51,80.54,14273.0,64.0697,64.0777,64.0538,64.0777,14273.0
2017-07-19 15:05:00,80.55,80.58,80.54,80.57,28144.0,64.0856,64.1095,64.0777,64.1016,28144.0
2017-07-19 15:10:00,80.57,80.58,80.54,80.54,15222.0,64.1016,64.1095,64.0777,64.0777,15222.0
2017-07-19 15:15:00,80.55,80.56,80.51,80.53,44288.0,64.0856,64.0936,64.0538,64.0697,44288.0
2017-07-19 15:20:00,80.53,80.57,80.52,80.57,38936.0,64.0697,64.1016,64.0618,64.1016,38936.0
2017-07-19 15:25:00,80.57,80.59,80.56,80.58,56151.0,64.1016,64.1175,64.0936,64.1095,56151.0
2017-07-19 15:30:00,80.58,80.58,80.56,80.56,100403.0,64.1095,64.1095,64.0936,64.0936,100403.0
2017-07-19 15:35:00,80.56,80.57,80.54,80.54,80706.0,64.0936,64.1016,64.0777,64.0777,80706.0
2017-07-19 15:40:00,80.54,80.56,80.49,80.5,185451.0,64.0777,64.0936,64.0379,64.0459,185451.0
2017-07-19 15:45:00,80.51,80.58,80.5,80.56,136190.0,64.0538,64.1095,64.0459,64.0936,136190.0
2017-07-19 15:50:00,80.57,80.57,80.48,80.5,217097.0,64.1016,64.1016,64.0299,64.0459,217097.0
2017-07-19 15:55:00,80.51,80.59,80.5,80.59,358689.0,64.0538,64.1175,64.0459,64.1175,358689.0
2017-07-20 09:30:00,80.77,80.92,80.53,80.56,172648.0,64.2607,64.38,64.0697,64.0936,172648.0
2017-07-20 09:35:00,80.56,80.73,80.55,80.67,58951.0,64.0936,64.2288,64.0856,64.1811,58951.0
2017-07-20 09:40:00,80.69,80.7,80.6,80.63,53148.0,64.197,64.205,64.1254,64.1493,53148.0
2017-07-20 09:45:00,80.63,80.72,80.62,80.64,59993.0,64.1493,64.2209,64.1413,64.1572,59993.0
2017-07-20 09:50:00,80.64,80.73,80.61,80.72,45453.0,64.1572,64.2288,64.1334,64.2209,45453.0
2017-07-20 09:55:00,80.73,80.73,80.61,80.64,34900.0,64.2288,64.2288,64.1334,64.1572,34900.0
2017-07-20 10:00:00,80.65,80.73,80.61,80.61,80687.0,64.1652,64.2288,64.1334,64.1334,80687.0
2017-07-20 10:05:00,80.61,80.67,80.61,80.62,36203.0,64.1334,64.1811,64.1334,64.1413,36203.0
2017-07-20 10:10:00,80.62,80.66,80.58,80.64,77932.0,64.1413,64.1732,64.1095,64.1572,77932.0
2017-07-20 10:15:00,80.64,80.64,80.58,80.63,33968.0,64.1572,64.1572,64.1095,64.1493,33968.0
2017-07-20 10:20:00,80.63,80.65,80.57,80.58,31196.0,64.1493,64.1652,64.1016,64.1095,31196.0
2017-07-20 10:25:00,80.59,80.61,80.55,80.56,29513.0,64.1175,64.1334,64.0856,64.0936,29513.0
2017-07-20 10:30:00,80.56,80.64,80.55,80.63,53305.0,64.0936,64.1572,64.0856,64.1493,53305.0
2017-07-20 10:35:00,80.63,80.68,80.61,80.67,47796.0,64.1493,64.1891,64.1334,64.1811,47796.0
2017-07-20 10:40:00,80.67,80.7,80.64,80.69,48689.0,64.1811,64.205,64.1572,64.197,48689.0
2017-07-20 10:45:00,80.69,80.74,80.68,80.7,37000.0,64.197,64.2368,64.1891,64.205,37000.0
2017-07-20 10:50:00,80.7,80.72,80.67,80.69,52533.0,64.205,64.2209,64.1811,64.197,52533.0
2017-07-20 10:55:00,80.69,80.7,80.64,80.65,35995.0,64.197,64.205,64.1572,64.1652,35995.0
2017-07-20 11:00:00,80.66,80.66,80.6,80.63,62333.0,64.1732,64.1732,64.1254,64.1493,62333.0
2017-07-20 11:05:00,80.64,80.67,80.61,80.64,46002.0,64.1572,64.1811,64.1334,64.1572,46002.0
2017-07-20 11:10:00,80.63,80.65,80.6,80.62,31191.0,64.1493,64.1652,64.1254,64.1413,31191.0
2017-07-20 11:15:00,80.62,80.65,80.59,80.62,32481.0,64.1413,64.1652,64.1175,64.1413,32481.0
2017-07-20 11:20:00,80.63,80.73,80.63,80.71,25858.0,64.1493,64.2288,64.1493,64.2129,25858.0
2017-07-20 11:25:00,80.71,80.73,80.67,80.69,41583.0,64.2129,64.2288,64.1811,64.197,41583.0
2017-07-20 11:30:00,80.68,80.7,80.64,80.65,48497.0,64.1891,64.205,64.1572,64.1652,48497.0
2017-07-20 11:35:00,80.64,80.65,80.59,80.62,19528.0,64.1572,64.1652,64.1175,64.1413,19528.0
2017-07-20 11:40:00,80.61,80.7,80.6,80.69,30176.0,64.1334,64.205,64.1254,64.197,30176.0
2017-07-20 11:45:00,80.69,80.7,80.65,80.67,26642.0,64.197,64.205,64.1652,64.1811,26642.0
2017-07-20 11:50:00,80.67,80.68,80.65,80.66,10084.0,64.1811,64.1891,64.1652,64.1732,10084.0
2017-07-20 11:55:00,80.67,80.68,80.63,80.65,20000.0,64.1811,64.1891,64.1493,64.1652,20000.0
2017-07-20 12:00:00,80.64,80.65,80.61,80.63,33538.0,64.1572,64.1652,64.1334,64.1493,33538.0
2017-07-20 12:05:00,80.63,80.66,80.63,80.65,36747.0,64.1493,64.1732,64.1493,64.1652,36747.0
2017-07-20 12:10:00,80.65,80.68,80.64,80.64,39752.0,64.1652,64.1891,64.1572,64.1572,39752.0
2017-07-20 12:15:00,80.64,80.66,80.63,80.66,19329.0,64.1572,64.1732,64.1493,64.1732,19329.0
2017-07-20 12:20:00,80.65,80.67,80.62,80.66,47508.0,64.1652,64.1811,64.1413,64.1732,47508.0
2017-07-20 12:25:00,80.67,80.68,80.63,80.65,51795.0,64.1811,64.1891,64.1493,64.1652,51795.0
2017-07-20 12:30:00,80.65,80.67,80.64,80.65,58618.0,64.1652,64.1811,64.1572,64.1652,58618.0
2017-07-20 12:35:00,80.65,80.67,80.65,80.65,53663.0,64.1652,64.1811,64.1652,64.1652,53663.0
2017-07-20 12:40:00,80.65,80.69,80.65,80.68,47282.0,64.1652,64.197,64.1652,64.1891,47282.0
2017-07-20 12:45:00,80.68,80.69,80.66,80.67,21225.0,64.1891,64.197,64.1732,64.1811,21225.0
2017-07-20 12:50:00,80.67,80.68,80.65,80.66,9453.0,64.1811,64.1891,64.1652,64.1732,9453.0
2017-07-20 12:55:00,80.66,80.66,80.62,80.64,25225.0,64.1732,64.1732,64.1413,64.1572,25225.0
2017-07-20 13:00:00,80.64,80.68,80.62,80.62,28789.0,64.1572,64.1891,64.1413,64.1413,28789.0
2017-07-20 13:05:00,80.62,80.65,80.61,80.62,49165.0,64.1413,64.1652,64.1334,64.1413,49165.0
2017-07-20 13:10:00,80.62,80.63,80.59,80.63,32994.0,64.1413,64.1493,64.1175,64.1493,32994.0
2017-07-20 13:15:00,80.62,80.66,80.61,80.65,14023.0,64.1413,64.1732,64.1334,64.1652,14023.0
2017-07-20 13:20:00,80.65,80.67,80.63,80.63,17157.0,64.1652,64.1811,64.1493,64.1493,17157.0
2017-07-20 13:25:00,80.63,80.67,80.63,80.64,13900.0,64.1493,64.1811,64.1493,64.1572,13900.0
2017-07-20 13:30:00,80.64,80.64,80.6,80.63,29904.0,64.1572,64.1572,64.1254,64.1493,29904.0
2017-07-20 13:35:00,80.63,80.66,80.6,80.66,30410.0,64.1493,64.1732,64.1254,64.1732,30410.0
2017-07-20 13:40:00,80.66,80.68,80.64,80.66,20600.0,64.1732,64.1891,64.1572,64.1732,20600.0
2017-07-20 13:45:00,80.65,80.67,80.62,80.63,13071.0,64.1652,64.1811,64.1413,64.1493,13071.0
2017-07-20 13:50:00,80.62,80.66,80.61,80.62,26034.0,64.1413,64.1732,64.1334,64.1413,26034.0
2017-07-20 13:55:00,80.62,80.62,80.59,80.59,42838.0,64.1413,64.1413,64.1175,64.1175,42838.0
2017-07-20 14:00:00,80.59,80.61,80.57,80.58,13856.0,64.1175,64.1334,64.1016,64.1095,13856.0
2017-07-20 14:05:00,80.58,80.6,80.57,80.57,16448.0,64.1095,64.1254,64.1016,64.1016,16448.0
2017-07-20 14:10:00,80.58,80.59,80.54,80.55,40538.0,64.1095,64.1175,64.0777,64.0856,40538.0
2017-07-20 14:15:00,80.55,80.57,80.53,80.54,19530.0,64.0856,64.1016,64.0697,64.0777,19530.0
2017-07-20 14:20:00,80.54,80.55,80.51,80.51,14921.0,64.0777,64.0856,64.0538,64.0538,14921.0
2017-07-20 14:25:00,80.51,80.56,80.51,80.55,15888.0,64.0538,64.0936,64.0538,64.0856,15888.0
2017-07-20 14:30:00,80.55,80.58,80.49,80.57,29840.0,64.0856,64.1095,64.0379,64.1016,29840.0
2017-07-20 14:35:00,80.58,80.63,80.58,80.62,43540.0,64.1095,64.1493,64.1095,64.1413,43540.0
2017-07-20 14:40:00,80.63,80.68,80.62,80.63,59088.0,64.1493,64.1891,64.1413,64.1493,59088.0
2017-07-20 14:45:00,80.63,80.69,80.61,80.69,59935.0,64.1493,64.197,64.1334,64.197,59935.0
2017-07-20 14:50:00,80.69,80.71,80.67,80.7,18037.0,64.197,64.2129,64.1811,64.205,18037.0
2017-07-20 14:55:00,80.71,80.73,80.69,80.7,30378.0,64.2129,64.2288,64.197,64.205,30378.0
2017-07-20 15:00:00,80.7,80.71,80.68,80.69,16738.0,64.205,64.2129,64.1891,64.197,16738.0
2017-07-20 15:05:00,80.68,80.7,80.63,80.64,34353.0,64.1891,64.205,64.1493,64.1572,34353.0
2017-07-20 15:10:00,80.63,80.65,80.59,80.6,32236.0,64.1493,64.1652,64.1175,64.1254,32236.0
2017-07-20 15:15:00,80.59,80.6,80.53,80.55,33703.0,64.1175,64.1254,64.0697,64.0856,33703.0
2017-07-20 15:20:00,80.55,80.55,80.51,80.53,92798.0,64.0856,64.0856,64.0538,64.0697,92798.0
2017-07-20 15:25:00,80.53,80.57,80.52,80.53,77194.0,64.0697,64.1016,64.0618,64.0697,77194.0
2017-07-20 15:30:00,80.53,80.54,80.48,80.48,108638.0,64.0697,64.0777,64.0299,64.0299,108638.0
2017-07-20 15:35:00,80.48,80.48,80.42,80.42,269759.0,64.0299,64.0299,63.9822,63.9822,269759.0
2017-07-20 15:40:00,80.42,80.43,80.36,80.37,268794.0,63.9822,63.9902,63.9345,63.9424,268794.0
2017-07-20 15:45:00,80.37,80.37,80.29,80.29,224445.0,63.9424,63.9424,63.8788,63.8788,224445.0
2017-07-20 15:50:00,80.29,80.35,80.26,80.34,450913.0,63.8788,63.9265,63.8549,63.9186,450913.0
2017-07-20 15:55:00,80.33,80.34,80.24,80.28,1143881.0,63.9106,63.9186,63.839,63.8708,1143881.0
2017-07-21 09:30:00,80.26,80.38,80.06,80.19,179337.0,63.8549,63.9504,63.6958,63.7992,179337.0
2017-07-21 09:35:00,80.19,80.36,80.16,80.3,160332.0,63.7992,63.9345,63.7754,63.8867,160332.0
2017-07-21 09:40:00,80.3,80.32,80.2,80.25,89902.0,63.8867,63.9027,63.8072,63.847,89902.0
2017-07-21 09:45:00,80.25,80.33,80.2,80.2,60840.0,63.847,63.9106,63.8072,63.8072,60840.0
2017-07-21 09:50:00,80.21,80.27,80.13,80.26,87850.0,63.8151,63.8629,63.7515,63.8549,87850.0
2017-07-21 09:55:00,80.26,80.34,80.21,80.22,99883.0,63.8549,63.9186,63.8151,63.8231,99883.0
2017-07-21 10:00:00,80.21,80.32,80.2,80.29,95634.0,63.8151,63.9027,63.8072,63.8788,95634.0
2017-07-21 10:05:00,80.29,80.33,80.18,80.19,67475.0,63.8788,63.9106,63.7913,63.7992,67475.0
2017-07-21 10:10:00,80.18,80.27,80.18,80.22,117825.0,63.7913,63.8629,63.7913,63.8231,117825.0
2017-07-21 10:15:00,80.23,80.23,80.15,80.17,438266.0,63.831,63.831,63.7674,63.7833,438266.0
2017-07-21 10:20:00,80.17,80.24,80.17,80.21,66762.0,63.7833,63.839,63.7833,63.8151,66762.0
2017-07-21 10:25:00,80.21,80.23,80.15,80.18,106343.0,63.8151,63.831,63.7674,63.7913,106343.0
2017-07-21 10:30:00,80.19,80.2,80.15,80.18,28317.0,63.7992,63.8072,63.7674,63.7913,28317.0
2017-07-21 10:35:00,80.18,80.19,80.13,80.17,24810.0,63.7913,63.7992,63.7515,63.7833,24810.0
2017-07-21 10:40:00,80.16,80.18,80.12,80.17,37584.0,63.7754,63.7913,63.7435,63.7833,37584.0
2017-07-21 10:45:00,80.17,80.17,80.1,80.16,30344.0,63.7833,63.7833,63.7276,63.7754,30344.0
2017-07-21 10:50:00,80.15,80.19,80.14,80.18,24035.0,63.7674,63.7992,63.7594,63.7913,24035.0
2017-07-21 10:55:00,80.17,80.18,80.12,80.12,44391.0,63.7833,63.7913,63.7435,63.7435,44391.0
2017-07-21 11:00:00,80.11,80.16,80.1,80.15,28614.0,63.7356,63.7754,63.7276,63.7674,28614.0
2017-07-21 11:05:00,80.16,80.16,80.12,80.14,21354.0,63.7754,63.7754,63.7435,63.7594,21354.0
2017-07-21 11:10:00,80.14,80.22,80.14,80.21,27242.0,63.7594,63.8231,63.7594,63.8151,27242.0
2017-07-21 11:15:00,80.21,80.22,80.17,80.18,33525.0,63.8151,63.8231,63.7833,63.7913,33525.0
2017-07-21 11:20:00,80.18,80.19,80.13,80.15,18560.0,63.7913,63.7992,63.7515,63.7674,18560.0
2017-07-21 11:25:00,80.15,80.18,80.13,80.18,13070.0,63.7674,63.7913,63.7515,63.7913,13070.0
2017-07-21 11:30:00,80.19,80.26,80.18,80.24,40444.0,63.7992,63.8549,63.7913,63.839,40444.0
2017-07-21 11:35:00,80.24,80.27,80.2,80.21,37803.0,63.839,63.8629,63.8072,63.8151,37803.0
2017-07-21 11:40:00,80.21,80.23,80.2,80.22,14865.0,63.8151,63.831,63.8072,63.8231,14865.0
2017-07-21 11:45:00,80.23,80.23,80.18,80.2,25339.0,63.831,63.831,63.7913,63.8072,25339.0
2017-07-21 11:50:00,80.19,80.21,80.17,80.19,30730.0,63.7992,63.8151,63.7833,63.7992,30730.0
2017-07-21 11:55:00,80.2,80.24,80.15,80.17,28982.0,63.8072,63.839,63.7674,63.7833,28982.0
2017-07-21 12:00:00,80.18,80.22,80.18,80.19,11096.0,63.7913,63.8231,63.7913,63.7992,11096.0
2017-07-21 12:05:00,80.19,80.21,80.17,80.19,18444.0,63.7992,63.8151,63.7833,63.7992,18444.0
2017-07-21 12:10:00,80.18,80.19,80.13,80.13,19249.0,63.7913,63.7992,63.7515,63.7515,19249.0
2017-07-21 12:15:00,80.14,80.14,80.11,80.11,14856.0,63.7594,63.7594,63.7356,63.7356,14856.0
2017-07-21 12:20:00,80.11,80.11,80.08,80.08,13241.0,63.7356,63.7356,63.7117,63.7117,13241.0
2017-07-21 12:25:00,80.08,80.1,80.06,80.07,32476.0,63.7117,63.7276,63.6958,63.7038,32476.0
2017-07-21 12:30:00,80.07,80.08,80.05,80.07,11880.0,63.7038,63.7117,63.6878,63.7038,11880.0
2017-07-21 12:35:00,80.08,80.09,80.07,80.09,3180.0,63.7117,63.7197,63.7038,63.7197,3180.0
2017-07-21 12:40:00,80.08,80.11,80.07,80.09,22130.0,63.7117,63.7356,63.7038,63.7197,22130.0
2017-07-21 12:45:00,80.09,80.1,80.08,80.08,15207.0,63.7197,63.7276,63.7117,63.7117,15207.0
2017-07-21 12:50:00,80.07,80.08,80.05,80.05,17551.0,63.7038,63.7117,63.6878,63.6878,17551.0
2017-07-21 12:55:00,80.05,80.06,80.03,80.05,15355.0,63.6878,63.6958,63.6719,63.6878,15355.0
2017-07-21 13:00:00,80.05,80.08,80.04,80.08,10204.0,63.6878,63.7117,63.6799,63.7117,10204.0
2017-07-21 13:05:00,80.08,80.11,80.07,80.09,21348.0,63.7117,63.7356,63.7038,63.7197,21348.0
2017-07-21 13:10:00,80.1,80.13,80.09,80.12,82275.0,63.7276,63.7515,63.7197,63.7435,82275.0
2017-07-21 13:15:00,80.11,80.13,80.1,80.13,14355.0,63.7356,63.7515,63.7276,63.7515,14355.0
2017-07-21 13:20:00,80.12,80.15,80.11,80.14,16137.0,63.7435,63.7674,63.7356,63.7594,16137.0
2017-07-21 13:25:00,80.14,80.14,80.1,80.11,20998.0,63.7594,63.7594,63.7276,63.7356,20998.0
2017-07-21 13:30:00,80.12,80.12,80.08,80.08,65796.0,63.7435,63.7435,63.7117,63.7117,65796.0
2017-07-21 13:35:00,80.08,80.12,80.08,80.12,17086.0,63.7117,63.7435,63.7117,63.7435,17086.0
2017-07-21 13:40:00,80.12,80.12,80.09,80.1,14283.0,63.7435,63.7435,63.7197,63.7276,14283.0
2017-07-21 13:45:00,80.09,80.1,80.04,80.05,16346.0,63.7197,63.7276,63.6799,63.6878,16346.0
2017-07-21 13:50:00,80.04,80.09,80.02,80.09,31358.0,63.6799,63.7197,63.664,63.7197,31358.0
2017-07-21 13:55:00,80.09,80.12,80.08,80.12,11196.0,63.7197,63.7435,63.7117,63.7435,11196.0
2017-07-21 14:00:00,80.12,80.15,80.1,80.14,23299.0,63.7435,63.7674,63.7276,63.7594,23299.0
2017-07-21 14:05:00,80.14,80.17,80.14,80.17,7004.0,63.7594,63.7833,63.7594,63.7833,7004.0
2017-07-21 14:10:00,80.18,80.18,80.15,80.17,58619.0,63.7913,63.7913,63.7674,63.7833,58619.0
2017-07-21 14:15:00,80.17,80.17,80.15,80.17,23469.0,63.7833,63.7833,63.7674,63.7833,23469.0
2017-07-21 14:20:00,80.18,80.19,80.14,80.17,18476.0,63.7913,63.7992,63.7594,63.7833,18476.0
2017-07-21 14:25:00,80.18,80.2,80.17,80.19,10989.0,63.7913,63.8072,63.7833,63.7992,10989.0
2017-07-21 14:30:00,80.19,80.2,80.18,80.18,10319.0,63.7992,63.8072,63.7913,63.7913,10319.0
2017-07-21 14:35:00,80.19,80.19,80.13,80.15,26825.0,63.7992,63.7992,63.7515,63.7674,26825.0
2017-07-21 14:40:00,80.14,80.2,80.13,80.2,16098.0,63.7594,63.8072,63.7515,63.8072,16098.0
2017-07-21 14:45:00,80.2,80.23,80.2,80.21,27499.0,63.8072,63.831,63.8072,63.8151,27499.0
2017-07-21 14:50:00,80.21,80.22,80.2,80.21,15189.0,63.8151,63.8231,63.8072,63.8151,15189.0
2017-07-21 14:55:00,80.21,80.21,80.18,80.21,14337.0,63.8151,63.8151,63.7913,63.8151,14337.0
2017-07-21 15:00:00,80.21,80.21,80.18,80.2,65499.0,63.8151,63.8151,63.7913,63.8072,65499.0
2017-07-21 15:05:00,80.2,80.24,80.19,80.24,16948.0,63.8072,63.839,63.7992,63.839,16948.0
2017-07-21 15:10:00,80.24,80.25,80.22,80.25,46731.0,63.839,63.847,63.8231,63.847,46731.0
2017-07-21 15:15:00,80.25,80.28,80.24,80.26,49805.0,63.847,63.8708,63.839,63.8549,49805.0
2017-07-21 15:20:00,80.27,80.27,80.24,80.27,50840.0,63.8629,63.8629,63.839,63.8629,50840.0
2017-07-21 15:25:00,80.27,80.29,80.25,80.27,28152.0,63.8629,63.8788,63.847,63.8629,28152.0
2017-07-21 15:30:00,80.27,80.32,80.26,80.32,52420.0,63.8629,63.9027,63.8549,63.9027,52420.0
2017-07-21 15:35:00,80.32,80.35,80.31,80.33,73386.0,63.9027,63.9265,63.8947,63.9106,73386.0
2017-07-21 15:40:00,80.33,80.35,80.33,80.34,62223.0,63.9106,63.9265,63.9106,63.9186,62223.0
2017-07-21 15:45:00,80.35,80.44,80.34,80.44,133029.0,63.9265,63.9981,63.9186,63.9981,133029.0
2017-07-21 15:50:00,80.44,80.44,80.4,80.42,218591.0,63.9981,63.9981,63.9663,63.9822,218591.0
2017-07-21 15:55:00,80.42,80.42,80.37,80.39,359862.0,63.9822,63.9822,63.9424,63.9583,359862.0
2017-07-24 09:30:00,80.37,80.49,80.21,80.24,60173.0,63.9424,64.0379,63.8151,63.839,60173.0
2017-07-24 09:35:00,80.25,80.26,80.04,80.06,67925.0,63.847,63.8549,63.6799,63.6958,67925.0
2017-07-24 09:40:00,80.07,80.23,79.94,80.23,134431.0,63.7038,63.831,63.6003,63.831,134431.0
2017-07-24 09:45:00,80.23,80.37,80.14,80.3,143051.0,63.831,63.9424,63.7594,63.8867,143051.0
2017-07-24 09:50:00,80.3,80.31,80.16,80.22,50312.0,63.8867,63.8947,63.7754,63.8231,50312.0
2017-07-24 09:55:00,80.21,80.27,80.09,80.13,46358.0,63.8151,63.8629,63.7197,63.7515,46358.0
2017-07-24 10:00:00,80.14,80.2,80.09,80.17,23540.0,63.7594,63.8072,63.7197,63.7833,23540.0
2017-07-24 10:05:00,80.18,80.29,80.18,80.25,33950.0,63.7913,63.8788,63.7913,63.847,33950.0
2017-07-24 10:10:00,80.24,80.31,80.24,80.29,33639.0,63.839,63.8947,63.839,63.8788,33639.0
2017-07-24 10:15:00,80.29,80.36,80.29,80.35,25830.0,63.8788,63.9345,63.8788,63.9265,25830.0
2017-07-24 10:20:00,80.34,80.35,80.27,80.27,18744.0,63.9186,63.9265,63.8629,63.8629,18744.0
2017-07-24 10:25:00,80.28,80.3,80.24,80.27,22500.0,63.8708,63.8867,63.839,63.8629,22500.0
2017-07-24 10:30:00,80.27,80.29,80.22,80.28,43748.0,63.8629,63.8788,63.8231,63.8708,43748.0
2017-07-24 10:35:00,80.28,80.3,80.24,80.27,27769.0,63.8708,63.8867,63.839,63.8629,27769.0
2017-07-24 10:40:00,80.27,80.32,80.27,80.3,20754.0,63.8629,63.9027,63.8629,63.8867,20754.0
2017-07-24 10:45:00,80.3,80.36,80.29,80.34,34067.0,63.8867,63.9345,63.8788,63.9186,34067.0
2017-07-24 10:50:00,80.33,80.33,80.28,80.29,24019.0,63.9106,63.9106,63.8708,63.8788,24019.0
2017-07-24 10:55:00,80.28,80.34,80.26,80.34,83693.0,63.8708,63.9186,63.8549,63.9186,83693.0
2017-07-24 11:00:00,80.34,80.35,80.28,80.31,89542.0,63.9186,63.9265,63.8708,63.8947,89542.0
2017-07-24 11:05:00,80.3,80.34,80.25,80.26,43932.0,63.8867,63.9186,63.847,63.8549,43932.0
2017-07-24 11:10:00,80.27,80.31,80.26,80.29,56381.0,63.8629,63.8947,63.8549,63.8788,56381.0
2017-07-24 11:15:00,80.28,80.34,80.28,80.33,15707.0,63.8708,63.9186,63.8708,63.9106,15707.0
2017-07-24 11:20:00,80.33,80.36,80.31,80.31,25832.0,63.9106,63.9345,63.8947,63.8947,25832.0
2017-07-24 11:25:00,80.31,80.35,80.27,80.34,73701.0,63.8947,63.9265,63.8629,63.9186,73701.0
2017-07-24 11:30:00,80.34,80.34,80.29,80.33,35163.0,63.9186,63.9186,63.8788,63.9106,35163.0
2017-07-24 11:35:00,80.33,80.34,80.26,80.28,27433.0,63.9106,63.9186,63.8549,63.8708,27433.0
2017-07-24 11:40:00,80.28,80.31,80.27,80.28,14350.0,63.8708,63.8947,63.8629,63.8708,14350.0
2017-07-24 11:45:00,80.28,80.3,80.26,80.3,41331.0,63.8708,63.8867,63.8549,63.8867,41331.0
2017-07-24 11:50:00,80.29,80.3,80.25,80.29,20343.0,63.8788,63.8867,63.847,63.8788,20343.0
2017-07-24 11:55:00,80.28,80.32,80.28,80.3,27875.0,63.8708,63.9027,63.8708,63.8867,27875.0
2017-07-24 12:00:00,80.31,80.31,80.27,80.27,21226.0,63.8947,63.8947,63.8629,63.8629,21226.0
2017-07-24 12:05:00,80.28,80.29,80.24,80.24,18425.0,63.8708,63.8788,63.839,63.839,18425.0
2017-07-24 12:10:00,80.24,80.27,80.24,80.25,14755.0,63.839,63.8629,63.839,63.847,14755.0
2017-07-24 12:15:00,80.25,80.28,80.24,80.27,23331.0,63.847,63.8708,63.839,63.8629,23331.0
2017-07-24 12:20:00,80.26,80.29,80.24,80.25,30447.0,63.8549,63.8788,63.839,63.847,30447.0
2017-07-24 12:25:00,80.25,80.25,80.22,80.22,11739.0,63.847,63.847,63.8231,63.8231,11739.0
2017-07-24 12:30:00,80.22,80.25,80.22,80.24,17781.0,63.8231,63.847,63.8231,63.839,17781.0
2017-07-24 12:35:00,80.24,80.26,80.23,80.24,78001.0,63.839,63.8549,63.831,63.839,78001.0
2017-07-24 12:40:00,80.24,80.24,80.2,80.21,54207.0,63.839,63.839,63.8072,63.8151,54207.0
2017-07-24 12:45:00,80.22,80.23,80.21,80.23,18095.0,63.8231,63.831,63.8151,63.831,18095.0
2017-07-24 12:50:00,80.23,80.23,80.21,80.21,40471.0,63.831,63.831,63.8151,63.8151,40471.0
2017-07-24 12:55:00,80.21,80.22,80.21,80.21,32764.0,63.8151,63.8231,63.8151,63.8151,32764.0
2017-07-24 13:00:00,80.2,80.23,80.2,80.22,26505.0,63.8072,63.831,63.8072,63.8231,26505.0
2017-07-24 13:05:00,80.22,80.23,80.21,80.21,16075.0,63.8231,63.831,63.8151,63.8151,16075.0
2017-07-24 13:10:00,80.21,80.21,80.16,80.17,25232.0,63.8151,63.8151,63.7754,63.7833,25232.0
2017-07-24 13:15:00,80.17,80.17,80.15,80.15,3722.0,63.7833,63.7833,63.7674,63.7674,3722.0
2017-07-24 13:20:00,80.15,80.17,80.15,80.16,21532.0,63.7674,63.7833,63.7674,63.7754,21532.0
2017-07-24 13:25:00,80.15,80.16,80.14,80.16,15500.0,63.7674,63.7754,63.7594,63.7754,15500.0
2017-07-24 13:30:00,80.15,80.15,80.14,80.14,21897.0,63.7674,63.7674,63.7594,63.7594,21897.0
2017-07-24 13:35:00,80.14,80.16,80.13,80.14,12753.0,63.7594,63.7754,63.7515,63.7594,12753.0
2017-07-24 13:40:00,80.14,80.19,80.13,80.19,39617.0,63.7594,63.7992,63.7515,63.7992,39617.0
2017-07-24 13:45:00,80.19,80.19,80.17,80.18,6585.0,63.7992,63.7992,63.7833,63.7913,6585.0
2017-07-24 13:50:00,80.18,80.21,80.18,80.19,26527.0,63.7913,63.8151,63.7913,63.7992,26527.0
2017-07-24 13:55:00,80.19,80.2,80.17,80.19,47914.0,63.7992,63.8072,63.7833,63.7992,47914.0
2017-07-24 14:00:00,80.2,80.23,80.2,80.23,17460.0,63.8072,63.831,63.8072,63.831,17460.0
2017-07-24 14:05:00,80.23,80.26,80.22,80.25,15723.0,63.831,63.8549,63.8231,63.847,15723.0
2017-07-24 14:10:00,80.26,80.26,80.22,80.23,55714.0,63.8549,63.8549,63.8231,63.831,55714.0
2017-07-24 14:15:00,80.23,80.27,80.22,80.24,35511.0,63.831,63.8629,63.8231,63.839,35511.0
2017-07-24 14:20:00,80.25,80.27,80.23,80.26,19068.0,63.847,63.8629,63.831,63.8549,19068.0
2017-07-24 14:25:00,80.26,80.27,80.24,80.24,13531.0,63.8549,63.8629,63.839,63.839,13531.0
2017-07-24 14:30:00,80.25,80.25,80.22,80.25,22881.0,63.847,63.847,63.8231,63.847,22881.0
2017-07-24 14:35:00,80.25,80.26,80.24,80.25,12509.0,63.847,63.8549,63.839,63.847,12509.0
2017-07-24 14:40:00,80.24,80.26,80.23,80.26,17500.0,63.839,63.8549,63.831,63.8549,17500.0
2017-07-24 14:45:00,80.25,80.3,80.23,80.29,16174.0,63.847,63.8867,63.831,63.8788,16174.0
2017-07-24 14:50:00,80.29,80.31,80.28,80.3,18579.0,63.8788,63.8947,63.8708,63.8867,18579.0
2017-07-24 14:55:00,80.3,80.31,80.26,80.28,27181.0,63.8867,63.8947,63.8549,63.8708,27181.0
2017-07-24 15:00:00,80.27,80.31,80.27,80.3,27871.0,63.8629,63.8947,63.8629,63.8867,27871.0
2017-07-24 15:05:00,80.29,80.3,80.28,80.3,32212.0,63.8788,63.8867,63.8708,63.8867,32212.0
2017-07-24 15:10:00,80.29,80.32,80.29,80.29,34611.0,63.8788,63.9027,63.8788,63.8788,34611.0
2017-07-24 15:15:00,80.29,80.36,80.28,80.36,45920.0,63.8788,63.9345,63.8708,63.9345,45920.0
2017-07-24 15:20:00,80.36,80.36,80.34,80.34,15015.0,63.9345,63.9345,63.9186,63.9186,15015.0
2017-07-24 15:25:00,80.34,80.37,80.33,80.35,36493.0,63.9186,63.9424,63.9106,63.9265,36493.0
2017-07-24 15:30:00,80.36,80.38,80.34,80.34,50912.0,63.9345,63.9504,63.9186,63.9186,50912.0
2017-07-24 15:35:00,80.34,80.37,80.31,80.36,59898.0,63.9186,63.9424,63.8947,63.9345,59898.0
2017-07-24 15:40:00,80.36,80.36,80.32,80.34,60090.0,63.9345,63.9345,63.9027,63.9186,60090.0
2017-07-24 15:45:00,80.34,80.34,80.29,80.29,138379.0,63.9186,63.9186,63.8788,63.8788,138379.0
2017-07-24 15:50:00,80.29,80.32,80.27,80.3,158876.0,63.8788,63.9027,63.8629,63.8867,158876.0
2017-07-24 15:55:00,80.29,80.29,80.26,80.28,248063.0,63.8788,63.8788,63.8549,63.8708,248063.0
2017-07-25 09:30:00,80.02,80.29,79.87,79.94,257926.0,63.664,63.8788,63.5446,63.6003,257926.0
2017-07-25 09:35:00,79.95,80.07,79.86,79.87,128309.0,63.6083,63.7038,63.5367,63.5446,128309.0
2017-07-25 09:40:00,79.86,79.96,79.84,79.96,75680.0,63.5367,63.6162,63.5208,63.6162,75680.0
2017-07-25 09:45:00,79.95,80.14,79.94,80.12,77509.0,63.6083,63.7594,63.6003,63.7435,77509.0
2017-07-25 09:50:00,80.12,80.17,80.02,80.07,51657.0,63.7435,63.7833,63.664,63.7038,51657.0
2017-07-25 09:55:00,80.06,80.14,80.02,80.12,67937.0,63.6958,63.7594,63.664,63.7435,67937.0
2017-07-25 10:00:00,80.11,80.12,80.02,80.09,72086.0,63.7356,63.7435,63.664,63.7197,72086.0
2017-07-25 10:05:00,80.09,80.09,79.95,79.95,54853.0,63.7197,63.7197,63.6083,63.6083,54853.0
2017-07-25 10:10:00,79.96,80.02,79.93,80.0,36860.0,63.6162,63.664,63.5924,63.6481,36860.0
2017-07-25 10:15:00,80.0,80.07,79.99,80.07,30413.0,63.6481,63.7038,63.6401,63.7038,30413.0
2017-07-25 10:20:00,80.07,80.13,80.05,80.07,48367.0,63.7038,63.7515,63.6878,63.7038,48367.0
2017-07-25 10:25:00,80.06,80.11,80.05,80.11,23776.0,63.6958,63.7356,63.6878,63.7356,23776.0
2017-07-25 10:30:00,80.11,80.16,80.08,80.1,26405.0,63.7356,63.7754,63.7117,63.7276,26405.0
2017-07-25 10:35:00,80.1,80.19,80.07,80.17,37269.0,63.7276,63.7992,63.7038,63.7833,37269.0
2017-07-25 10:40:00,80.18,80.21,80.14,80.17,69413.0,63.7913,63.8151,63.7594,63.7833,69413.0
2017-07-25 10:45:00,80.17,80.18,80.12,80.12,54203.0,63.7833,63.7913,63.7435,63.7435,54203.0
2017-07-25 10:50:00,80.11,80.13,80.06,80.06,28657.0,63.7356,63.7515,63.6958,63.6958,28657.0
2017-07-25 10:55:00,80.06,80.08,80.02,80.03,33363.0,63.6958,63.7117,63.664,63.6719,33363.0
2017-07-25 11:00:00,80.03,80.06,80.02,80.05,34210.0,63.6719,63.6958,63.664,63.6878,34210.0
2017-07-25 11:05:00,80.05,80.1,80.03,80.08,31462.0,63.6878,63.7276,63.6719,63.7117,31462.0
2017-07-25 11:10:00,80.09,80.14,80.09,80.12,42588.0,63.7197,63.7594,63.7197,63.7435,42588.0
2017-07-25 11:15:00,80.12,80.16,80.09,80.09,35826.0,63.7435,63.7754,63.7197,63.7197,35826.0
2017-07-25 11:20:00,80.09,80.1,80.06,80.1,18210.0,63.7197,63.7276,63.6958,63.7276,18210.0
2017-07-25 11:25:00,80.1,80.11,80.06,80.11,42172.0,63.7276,63.7356,63.6958,63.7356,42172.0
2017-07-25 11:30:00,80.11,80.12,80.04,80.05,72403.0,63.7356,63.7435,63.6799,63.6878,72403.0
2017-07-25 11:35:00,80.05,80.13,80.04,80.11,61372.0,63.6878,63.7515,63.6799,63.7356,61372.0
2017-07-25 11:40:00,80.12,80.19,80.11,80.19,32214.0,63.7435,63.7992,63.7356,63.7992,32214.0
2017-07-25 11:45:00,80.17,80.19,80.13,80.13,71802.0,63.7833,63.7992,63.7515,63.7515,71802.0
2017-07-25 11:50:00,80.12,80.15,80.1,80.12,41604.0,63.7435,63.7674,63.7276,63.7435,41604.0
2017-07-25 11:55:00,80.12,80.21,80.11,80.19,87197.0,63.7435,63.8151,63.7356,63.7992,87197.0
2017-07-25 12:00:00,80.19,80.23,80.17,80.19,126486.0,63.7992,63.831,63.7833,63.7992,126486.0
2017-07-25 12:05:00,80.19,80.24,80.17,80.19,156381.0,63.7992,63.839,63.7833,63.7992,156381.0
2017-07-25 12:10:00,80.19,80.21,80.17,80.18,57971.0,63.7992,63.8151,63.7833,63.7913,57971.0
2017-07-25 12:15:00,80.19,80.19,80.16,80.17,65383.0,63.7992,63.7992,63.7754,63.7833,65383.0
2017-07-25 12:20:00,80.18,80.21,80.17,80.19,74189.0,63.7913,63.8151,63.7833,63.7992,74189.0
2017-07-25 12:25:00,80.19,80.21,80.18,80.2,53612.0,63.7992,63.8151,63.7913,63.8072,53612.0
2017-07-25 12:30:00,80.2,80.24,80.18,80.2,45133.0,63.8072,63.839,63.7913,63.8072,45133.0
2017-07-25 12:35:00,80.2,80.22,80.18,80.21,50829.0,63.8072,63.8231,63.7913,63.8151,50829.0
2017-07-25 12:40:00,80.2,80.21,80.18,80.2,20857.0,63.8072,63.8151,63.7913,63.8072,20857.0
2017-07-25 12:45:00,80.2,80.23,80.2,80.22,57844.0,63.8072,63.831,63.8072,63.8231,57844.0
2017-07-25 12:50:00,80.22,80.26,80.21,80.26,21292.0,63.8231,63.8549,63.8151,63.8549,21292.0
2017-07-25 12:55:00,80.26,80.28,80.25,80.25,24700.0,63.8549,63.8708,63.847,63.847,24700.0
2017-07-25 13:00:00,80.24,80.3,80.23,80.28,35235.0,63.839,63.8867,63.831,63.8708,35235.0
2017-07-25 13:05:00,80.28,80.28,80.22,80.22,101144.0,63.8708,63.8708,63.8231,63.8231,101144.0
2017-07-25 13:10:00,80.23,80.25,80.22,80.24,16078.0,63.831,63.847,63.8231,63.839,16078.0
2017-07-25 13:15:00,80.23,80.25,80.22,80.24,22377.0,63.831,63.847,63.8231,63.839,22377.0
2017-07-25 13:20:00,80.24,80.26,80.23,80.25,21130.0,63.839,63.8549,63.831,63.847,21130.0
2017-07-25 13:25:00,80.24,80.27,80.24,80.27,7966.0,63.839,63.8629,63.839,63.8629,7966.0
2017-07-25 13:30:00,80.27,80.27,80.25,80.25,17325.0,63.8629,63.8629,63.847,63.847,17325.0
2017-07-25 13:35:00,80.25,80.26,80.24,80.24,32344.0,63.847,63.8549,63.839,63.839,32344.0
2017-07-25 13:40:00,80.24,80.26,80.22,80.22,16881.0,63.839,63.8549,63.8231,63.8231,16881.0
2017-07-25 13:45:00,80.22,80.22,80.2,80.21,12292.0,63.8231,63.8231,63.8072,63.8151,12292.0
2017-07-25 13:50:00,80.22,80.24,80.2,80.21,23908.0,63.8231,63.839,63.8072,63.8151,23908.0
2017-07-25 13:55:00,80.22,80.25,80.21,80.25,80568.0,63.8231,63.847,63.8151,63.847,80568.0
2017-07-25 14:00:00,80.24,80.26,80.23,80.25,9121.0,63.839,63.8549,63.831,63.847,9121.0
2017-07-25 14:05:00,80.25,80.27,80.24,80.26,20913.0,63.847,63.8629,63.839,63.8549,20913.0
2017-07-25 14:10:00,80.26,80.3,80.24,80.29,17695.0,63.8549,63.8867,63.839,63.8788,17695.0
2017-07-25 14:15:00,80.29,80.3,80.26,80.28,39934.0,63.8788,63.8867,63.8549,63.8708,39934.0
2017-07-25 14:20:00,80.29,80.29,80.25,80.27,39292.0,63.8788,63.8788,63.847,63.8629,39292.0
2017-07-25 14:25:00,80.27,80.27,80.24,80.24,73943.0,63.8629,63.8629,63.839,63.839,73943.0
2017-07-25 14:30:00,80.25,80.25,80.19,80.24,64027.0,63.847,63.847,63.7992,63.839,64027.0
2017-07-25 14:35:00,80.24,80.27,80.24,80.26,19793.0,63.839,63.8629,63.839,63.8549,19793.0
2017-07-25 14:40:00,80.26,80.27,80.23,80.24,40429.0,63.8549,63.8629,63.831,63.839,40429.0
2017-07-25 14:45:00,80.23,80.24,80.19,80.22,48737.0,63.831,63.839,63.7992,63.8231,48737.0
2017-07-25 14:50:00,80.23,80.29,80.23,80.27,22639.0,63.831,63.8788,63.831,63.8629,22639.0
2017-07-25 14:55:00,80.28,80.28,80.26,80.28,36552.0,63.8708,63.8708,63.8549,63.8708,36552.0
2017-07-25 15:00:00,80.27,80.31,80.26,80.28,28334.0,63.8629,63.8947,63.8549,63.8708,28334.0
2017-07-25 15:05:00,80.29,80.29,80.24,80.25,49571.0,63.8788,63.8788,63.839,63.847,49571.0
2017-07-25 15:10:00,80.26,80.26,80.22,80.23,59155.0,63.8549,63.8549,63.8231,63.831,59155.0
2017-07-25 15:15:00,80.22,80.24,80.2,80.21,50916.0,63.8231,63.839,63.8072,63.8151,50916.0
2017-07-25 15:20:00,80.21,80.23,80.18,80.21,58875.0,63.8151,63.831,63.7913,63.8151,58875.0
2017-07-25 15:25:00,80.21,80.25,80.2,80.23,65161.0,63.8151,63.847,63.8072,63.831,65161.0
2017-07-25 15:30:00,80.23,80.23,80.19,80.2,47879.0,63.831,63.831,63.7992,63.8072,47879.0
2017-07-25 15:35:00,80.21,80.24,80.2,80.21,173532.0,63.8151,63.839,63.8072,63.8151,173532.0
2017-07-25 15:40:00,80.21,80.25,80.21,80.25,65512.0,63.8151,63.847,63.8151,63.847,65512.0
2017-07-25 15:45:00,80.24,80.26,80.23,80.25,103764.0,63.839,63.8549,63.831,63.847,103764.0
2017-07-25 15:50:00,80.24,80.3,80.24,80.28,120104.0,63.839,63.8867,63.839,63.8708,120104.0
2017-07-25 15:55:00,80.28,80.38,80.27,80.35,607131.0,63.8708,63.9504,63.8629,63.9265,607131.0
2017-07-26 09:30:00,80.21,80.37,80.17,80.37,224448.0,63.8151,63.9424,63.7833,63.9424,224448.0
2017-07-26 09:35:00,80.36,80.43,80.29,80.41,70849.0,63.9345,63.9902,63.8788,63.9743,70849.0
2017-07-26 09:40:00,80.42,80.45,80.33,80.42,76622.0,63.9822,64.0061,63.9106,63.9822,76622.0
2017-07-26 09:45:00,80.43,80.6,80.41,80.59,69849.0,63.9902,64.1254,63.9743,64.1175,69849.0
2017-07-26 09:50:00,80.6,80.69,80.55,80.56,77294.0,64.1254,64.197,64.0856,64.0936,77294.0
2017-07-26 09:55:00,80.55,80.62,80.47,80.49,79866.0,64.0856,64.1413,64.022,64.0379,79866.0
2017-07-26 10:00:00,80.51,80.6,80.48,80.57,53845.0,64.0538,64.1254,64.0299,64.1016,53845.0
2017-07-26 10:05:00,80.58,80.62,80.52,80.56,36027.0,64.1095,64.1413,64.0618,64.0936,36027.0
2017-07-26 10:10:00,80.55,80.64,80.54,80.62,31978.0,64.0856,64.1572,64.0777,64.1413,31978.0
2017-07-26 10:15:00,80.63,80.68,80.61,80.67,90022.0,64.1493,64.1891,64.1334,64.1811,90022.0
2017-07-26 10:20:00,80.67,80.67,80.61,80.63,37440.0,64.1811,64.1811,64.1334,64.1493,37440.0
2017-07-26 10:25:00,80.63,80.67,80.57,80.67,51971.0,64.1493,64.1811,64.1016,64.1811,51971.0
2017-07-26 10:30:00,80.67,80.68,80.56,80.59,91253.0,64.1811,64.1891,64.0936,64.1175,91253.0
2017-07-26 10:35:00,80.59,80.64,80.57,80.63,21283.0,64.1175,64.1572,64.1016,64.1493,21283.0
2017-07-26 10:40:00,80.63,80.64,80.58,80.59,28279.0,64.1493,64.1572,64.1095,64.1175,28279.0
2017-07-26 10:45:00,80.59,80.64,80.58,80.6,36807.0,64.1175,64.1572,64.1095,64.1254,36807.0
2017-07-26 10:50:00,80.61,80.66,80.6,80.65,23001.0,64.1334,64.1732,64.1254,64.1652,23001.0
2017-07-26 10:55:00,80.66,80.66,80.61,80.61,57997.0,64.1732,64.1732,64.1334,64.1334,57997.0
2017-07-26 11:00:00,80.61,80.64,80.6,80.63,14298.0,64.1334,64.1572,64.1254,64.1493,14298.0
2017-07-26 11:05:00,80.62,80.66,80.6,80.64,40687.0,64.1413,64.1732,64.1254,64.1572,40687.0
2017-07-26 11:10:00,80.66,80.67,80.64,80.66,31923.0,64.1732,64.1811,64.1572,64.1732,31923.0
2017-07-26 11:15:00,80.66,80.67,80.63,80.64,70977.0,64.1732,64.1811,64.1493,64.1572,70977.0
2017-07-26 11:20:00,80.63,80.65,80.61,80.61,28742.0,64.1493,64.1652,64.1334,64.1334,28742.0
2017-07-26 11:25:00,80.61,80.64,80.61,80.64,44468.0,64.1334,64.1572,64.1334,64.1572,44468.0
2017-07-26 11:30:00,80.64,80.65,80.61,80.62,31048.0,64.1572,64.1652,64.1334,64.1413,31048.0
2017-07-26 11:35:00,80.62,80.72,80.62,80.68,81183.0,64.1413,64.2209,64.1413,64.1891,81183.0
2017-07-26 11:40:00,80.68,80.71,80.67,80.71,66928.0,64.1891,64.2129,64.1811,64.2129,66928.0
2017-07-26 11:45:00,80.7,80.71,80.67,80.7,66577.0,64.205,64.2129,64.1811,64.205,66577.0
2017-07-26 11:50:00,80.7,80.71,80.66,80.66,26626.0,64.205,64.2129,64.1732,64.1732,26626.0
2017-07-26 11:55:00,80.66,80.68,80.64,80.66,64277.0,64.1732,64.1891,64.1572,64.1732,64277.0
2017-07-26 12:00:00,80.66,80.68,80.64,80.68,26100.0,64.1732,64.1891,64.1572,64.1891,26100.0
2017-07-26 12:05:00,80.68,80.69,80.64,80.67,28540.0,64.1891,64.197,64.1572,64.1811,28540.0
2017-07-26 12:10:00,80.68,80.71,80.68,80.7,15274.0,64.1891,64.2129,64.1891,64.205,15274.0
2017-07-26 12:15:00,80.7,80.71,80.66,80.67,31519.0,64.205,64.2129,64.1732,64.1811,31519.0
2017-07-26 12:20:00,80.67,80.68,80.65,80.66,40526.0,64.1811,64.1891,64.1652,64.1732,40526.0
2017-07-26 12:25:00,80.67,80.7,80.65,80.66,27058.0,64.1811,64.205,64.1652,64.1732,27058.0
2017-07-26 12:30:00,80.66,80.67,80.63,80.66,28562.0,64.1732,64.1811,64.1493,64.1732,28562.0
2017-07-26 12:35:00,80.66,80.71,80.66,80.7,37513.0,64.1732,64.2129,64.1732,64.205,37513.0
2017-07-26 12:40:00,80.7,80.7,80.68,80.7,27218.0,64.205,64.205,64.1891,64.205,27218.0
2017-07-26 12:45:00,80.69,80.7,80.67,80.69,22419.0,64.197,64.205,64.1811,64.197,22419.0
2017-07-26 12:50:00,80.69,80.69,80.63,80.63,38009.0,64.197,64.197,64.1493,64.1493,38009.0
2017-07-26 12:55:00,80.64,80.65,80.62,80.63,31192.0,64.1572,64.1652,64.1413,64.1493,31192.0
2017-07-26 13:00:00,80.64,80.67,80.61,80.67,46276.0,64.1572,64.1811,64.1334,64.1811,46276.0
2017-07-26 13:05:00,80.67,80.71,80.66,80.7,30735.0,64.1811,64.2129,64.1732,64.205,30735.0
2017-07-26 13:10:00,80.7,80.71,80.67,80.67,43242.0,64.205,64.2129,64.1811,64.1811,43242.0
2017-07-26 13:15:00,80.68,80.68,80.64,80.66,20906.0,64.1891,64.1891,64.1572,64.1732,20906.0
2017-07-26 13:20:00,80.66,80.69,80.65,80.66,26236.0,64.1732,64.197,64.1652,64.1732,26236.0
2017-07-26 13:25:00,80.66,80.67,80.64,80.64,11700.0,64.1732,64.1811,64.1572,64.1572,11700.0
2017-07-26 13:30:00,80.65,80.68,80.64,80.68,20182.0,64.1652,64.1891,64.1572,64.1891,20182.0
2017-07-26 13:35:00,80.68,80.72,80.68,80.71,31847.0,64.1891,64.2209,64.1891,64.2129,31847.0
2017-07-26 13:40:00,80.71,80.77,80.7,80.76,43773.0,64.2129,64.2607,64.205,64.2527,43773.0
2017-07-26 13:45:00,80.75,80.77,80.74,80.76,19776.0,64.2448,64.2607,64.2368,64.2527,19776.0
2017-07-26 13:50:00,80.76,80.76,80.7,80.71,24432.0,64.2527,64.2527,64.205,64.2129,24432.0
2017-07-26 13:55:00,80.7,80.71,80.64,80.64,67984.0,64.205,64.2129,64.1572,64.1572,67984.0
2017-07-26 14:00:00,80.66,80.75,80.54,80.73,210396.0,64.1732,64.2448,64.0777,64.2288,210396.0
2017-07-26 14:05:00,80.73,80.85,80.72,80.85,92846.0,64.2288,64.3243,64.2209,64.3243,92846.0
2017-07-26 14:10:00,80.85,80.91,80.84,80.87,96006.0,64.3243,64.3721,64.3164,64.3402,96006.0
2017-07-26 14:15:00,80.87,80.96,80.87,80.93,44693.0,64.3402,64.4118,64.3402,64.388,44693.0
2017-07-26 14:20:00,80.92,80.93,80.86,80.92,59116.0,64.38,64.388,64.3323,64.38,59116.0
2017-07-26 14:25:00,80.92,80.98,80.9,80.98,64361.0,64.38,64.4277,64.3641,64.4277,64361.0
2017-07-26 14:30:00,80.98,80.99,80.93,80.97,172420.0,64.4277,64.4357,64.388,64.4198,172420.0
2017-07-26 14:35:00,80.97,81.0,80.93,80.98,71761.0,64.4198,64.4437,64.388,64.4277,71761.0
2017-07-26 14:40:00,80.98,81.01,80.94,80.97,146414.0,64.4277,64.4516,64.3959,64.4198,146414.0
2017-07-26 14:45:00,80.97,80.98,80.92,80.93,63208.0,64.4198,64.4277,64.38,64.388,63208.0
2017-07-26 14:50:00,80.93,80.95,80.85,80.87,40800.0,64.388,64.4039,64.3243,64.3402,40800.0
2017-07-26 14:55:00,80.88,80.89,80.8,80.81,53490.0,64.3482,64.3561,64.2845,64.2925,53490.0
2017-07-26 15:00:00,80.81,80.88,80.8,80.88,114488.0,64.2925,64.3482,64.2845,64.3482,114488.0
2017-07-26 15:05:00,80.87,80.91,80.87,80.88,63577.0,64.3402,64.3721,64.3402,64.3482,63577.0
2017-07-26 15:10:00,80.88,80.89,80.8,80.8,55890.0,64.3482,64.3561,64.2845,64.2845,55890.0
2017-07-26 15:15:00,80.8,80.82,80.75,80.75,98169.0,64.2845,64.3005,64.2448,64.2448,98169.0
2017-07-26 15:20:00,80.75,80.76,80.72,80.76,89445.0,64.2448,64.2527,64.2209,64.2527,89445.0
2017-07-26 15:25:00,80.76,80.79,80.75,80.77,81714.0,64.2527,64.2766,64.2448,64.2607,81714.0
2017-07-26 15:30:00,80.76,80.79,80.75,80.77,82767.0,64.2527,64.2766,64.2448,64.2607,82767.0
2017-07-26 15:35:00,80.77,80.79,80.75,80.77,115048.0,64.2607,64.2766,64.2448,64.2607,115048.0
2017-07-26 15:40:00,80.77,80.81,80.76,80.8,122012.0,64.2607,64.2925,64.2527,64.2845,122012.0
2017-07-26 15:45:00,80.8,80.8,80.75,80.77,164995.0,64.2845,64.2845,64.2448,64.2607,164995.0
2017-07-26 15:50:00,80.76,80.77,80.72,80.73,266548.0,64.2527,64.2607,64.2209,64.2288,266548.0
2017-07-26 15:55:00,80.73,80.79,80.72,80.77,758053.0,64.2288,64.2766,64.2209,64.2607,758053.0
2017-07-27 09:30:00,80.67,80.76,80.09,80.17,164557.0,64.1811,64.2527,63.7197,63.7833,164557.0
2017-07-27 09:35:00,80.16,80.47,80.16,80.39,96332.0,63.7754,64.022,63.7754,63.9583,96332.0
2017-07-27 09:40:00,80.37,80.43,80.21,80.22,136285.0,63.9424,63.9902,63.8151,63.8231,136285.0
2017-07-27 09:45:00,80.23,80.3,80.14,80.2,117684.0,63.831,63.8867,63.7594,63.8072,117684.0
2017-07-27 09:50:00,80.2,80.29,80.16,80.27,95551.0,63.8072,63.8788,63.7754,63.8629,95551.0
2017-07-27 09:55:00,80.28,80.37,80.24,80.36,59945.0,63.8708,63.9424,63.839,63.9345,59945.0
2017-07-27 10:00:00,80.36,80.36,80.23,80.26,132133.0,63.9345,63.9345,63.831,63.8549,132133.0
2017-07-27 10:05:00,80.27,80.31,80.25,80.26,23591.0,63.8629,63.8947,63.847,63.8549,23591.0
2017-07-27 10:10:00,80.26,80.29,80.19,80.23,55103.0,63.8549,63.8788,63.7992,63.831,55103.0
2017-07-27 10:15:00,80.23,80.27,80.18,80.25,37456.0,63.831,63.8629,63.7913,63.847,37456.0
2017-07-27 10:20:00,80.26,80.37,80.26,80.32,31725.0,63.8549,63.9424,63.8549,63.9027,31725.0
2017-07-27 10:25:00,80.33,80.36,80.28,80.34,44108.0,63.9106,63.9345,63.8708,63.9186,44108.0
2017-07-27 10:30:00,80.35,80.4,80.34,80.37,35435.0,63.9265,63.9663,63.9186,63.9424,35435.0
2017-07-27 10:35:00,80.37,80.41,80.32,80.34,27496.0,63.9424,63.9743,63.9027,63.9186,27496.0
2017-07-27 10:40:00,80.32,80.39,80.29,80.39,101801.0,63.9027,63.9583,63.8788,63.9583,101801.0
2017-07-27 10:45:00,80.39,80.49,80.39,80.46,31058.0,63.9583,64.0379,63.9583,64.014,31058.0
2017-07-27 10:50:00,80.46,80.55,80.45,80.55,21270.0,64.014,64.0856,64.0061,64.0856,21270.0
2017-07-27 10:55:00,80.55,80.56,80.52,80.55,18557.0,64.0856,64.0936,64.0618,64.0856,18557.0
2017-07-27 11:00:00,80.55,80.6,80.52,80.6,20425.0,64.0856,64.1254,64.0618,64.1254,20425.0
2017-07-27 11:05:00,80.6,80.67,80.59,80.66,17534.0,64.1254,64.1811,64.1175,64.1732,17534.0
2017-07-27 11:10:00,80.67,80.72,80.66,80.72,26099.0,64.1811,64.2209,64.1732,64.2209,26099.0
2017-07-27 11:15:00,80.73,80.75,80.69,80.71,17374.0,64.2288,64.2448,64.197,64.2129,17374.0
2017-07-27 11:20:00,80.72,80.77,80.72,80.77,23713.0,64.2209,64.2607,64.2209,64.2607,23713.0
2017-07-27 11:25:00,80.76,80.76,80.67,80.67,27209.0,64.2527,64.2527,64.1811,64.1811,27209.0
2017-07-27 11:30:00,80.67,80.69,80.64,80.69,14235.0,64.1811,64.197,64.1572,64.197,14235.0
2017-07-27 11:35:00,80.69,80.72,80.69,80.7,12558.0,64.197,64.2209,64.197,64.205,12558.0
2017-07-27 11:40:00,80.7,80.72,80.69,80.72,18658.0,64.205,64.2209,64.197,64.2209,18658.0
2017-07-27 11:45:00,80.72,80.82,80.71,80.81,31458.0,64.2209,64.3005,64.2129,64.2925,31458.0
2017-07-27 11:50:00,80.81,80.87,80.81,80.82,36305.0,64.2925,64.3402,64.2925,64.3005,36305.0
2017-07-27 11:55:00,80.82,80.89,80.82,80.87,31526.0,64.3005,64.3561,64.3005,64.3402,31526.0
2017-07-27 12:00:00,80.87,80.89,80.86,80.86,25448.0,64.3402,64.3561,64.3323,64.3323,25448.0
2017-07-27 12:05:00,80.87,80.89,80.85,80.89,22862.0,64.3402,64.3561,64.3243,64.3561,22862.0
2017-07-27 12:10:00,80.89,80.89,80.86,80.88,9381.0,64.3561,64.3561,64.3323,64.3482,9381.0
2017-07-27 12:15:00,80.89,80.95,80.88,80.95,14254.0,64.3561,64.4039,64.3482,64.4039,14254.0
2017-07-27 12:20:00,80.94,80.96,80.91,80.95,45889.0,64.3959,64.4118,64.3721,64.4039,45889.0
2017-07-27 12:25:00,80.96,81.01,80.95,80.99,35367.0,64.4118,64.4516,64.4039,64.4357,35367.0
2017-07-27 12:30:00,80.99,81.02,80.97,80.99,42366.0,64.4357,64.4596,64.4198,64.4357,42366.0
2017-07-27 12:35:00,81.0,81.04,80.98,81.01,62551.0,64.4437,64.4755,64.4277,64.4516,62551.0
2017-07-27 12:40:00,81.02,81.08,80.99,81.08,128769.0,64.4596,64.5073,64.4357,64.5073,128769.0
2017-07-27 12:45:00,81.07,81.1,81.03,81.09,56576.0,64.4994,64.5232,64.4675,64.5153,56576.0
2017-07-27 12:50:00,81.09,81.1,81.01,81.05,50517.0,64.5153,64.5232,64.4516,64.4834,50517.0
2017-07-27 12:55:00,81.04,81.04,80.97,81.0,242009.0,64.4755,64.4755,64.4198,64.4437,242009.0
2017-07-27 13:00:00,80.99,81.0,80.94,80.96,115169.0,64.4357,64.4437,64.3959,64.4118,115169.0
2017-07-27 13:05:00,80.96,80.99,80.92,80.96,96011.0,64.4118,64.4357,64.38,64.4118,96011.0
2017-07-27 13:10:00,80.95,80.96,80.88,80.93,56698.0,64.4039,64.4118,64.3482,64.388,56698.0
2017-07-27 13:15:00,80.92,80.94,80.87,80.88,138726.0,64.38,64.3959,64.3402,64.3482,138726.0
2017-07-27 13:20:00,80.88,80.96,80.87,80.94,95230.0,64.3482,64.4118,64.3402,64.3959,95230.0
2017-07-27 13:25:00,80.93,80.94,80.78,80.87,152664.0,64.388,64.3959,64.2686,64.3402,152664.0
2017-07-27 13:30:00,80.87,80.87,80.76,80.77,130164.0,64.3402,64.3402,64.2527,64.2607,130164.0
2017-07-27 13:35:00,80.77,80.78,80.71,80.72,53443.0,64.2607,64.2686,64.2129,64.2209,53443.0
2017-07-27 13:40:00,80.72,80.76,80.69,80.73,73516.0,64.2209,64.2527,64.197,64.2288,73516.0
2017-07-27 13:45:00,80.74,80.74,80.68,80.7,56982.0,64.2368,64.2368,64.1891,64.205,56982.0
2017-07-27 13:50:00,80.7,80.74,80.6,80.62,40108.0,64.205,64.2368,64.1254,64.1413,40108.0
2017-07-27 13:55:00,80.61,80.67,80.6,80.6,67638.0,64.1334,64.1811,64.1254,64.1254,67638.0
2017-07-27 14:00:00,80.6,80.67,80.59,80.61,36189.0,64.1254,64.1811,64.1175,64.1334,36189.0
2017-07-27 14:05:00,80.61,80.68,80.59,80.62,46831.0,64.1334,64.1891,64.1175,64.1413,46831.0
2017-07-27 14:10:00,80.63,80.64,80.58,80.6,17435.0,64.1493,64.1572,64.1095,64.1254,17435.0
2017-07-27 14:15:00,80.59,80.67,80.58,80.67,53856.0,64.1175,64.1811,64.1095,64.1811,53856.0
2017-07-27 14:20:00,80.67,80.67,80.6,80.6,31893.0,64.1811,64.1811,64.1254,64.1254,31893.0
2017-07-27 14:25:00,80.59,80.63,80.58,80.61,40650.0,64.1175,64.1493,64.1095,64.1334,40650.0
2017-07-27 14:30:00,80.62,80.7,80.61,80.62,73117.0,64.1413,64.205,64.1334,64.1413,73117.0
2017-07-27 14:35:00,80.62,80.67,80.61,80.64,39406.0,64.1413,64.1811,64.1334,64.1572,39406.0
2017-07-27 14:40:00,80.65,80.65,80.56,80.56,28497.0,64.1652,64.1652,64.0936,64.0936,28497.0
2017-07-27 14:45:00,80.56,80.58,80.53,80.57,31859.0,64.0936,64.1095,64.0697,64.1016,31859.0
2017-07-27 14:50:00,80.57,80.59,80.55,80.59,26590.0,64.1016,64.1175,64.0856,64.1175,26590.0
2017-07-27 14:55:00,80.59,80.59,80.55,80.59,29289.0,64.1175,64.1175,64.0856,64.1175,29289.0
2017-07-27 15:00:00,80.59,80.6,80.57,80.59,34691.0,64.1175,64.1254,64.1016,64.1175,34691.0
2017-07-27 15:05:00,80.59,80.61,80.57,80.57,44476.0,64.1175,64.1334,64.1016,64.1016,44476.0
2017-07-27 15:10:00,80.57,80.64,80.57,80.63,57530.0,64.1016,64.1572,64.1016,64.1493,57530.0
2017-07-27 15:15:00,80.64,80.68,80.63,80.66,63381.0,64.1572,64.1891,64.1493,64.1732,63381.0
2017-07-27 15:20:00,80.66,80.74,80.65,80.72,37122.0,64.1732,64.2368,64.1652,64.2209,37122.0
2017-07-27 15:25:00,80.73,80.79,80.72,80.79,38938.0,64.2288,64.2766,64.2209,64.2766,38938.0
2017-07-27 15:30:00,80.78,80.8,80.74,80.78,49276.0,64.2686,64.2845,64.2368,64.2686,49276.0
2017-07-27 15:35:00,80.78,80.85,80.78,80.83,52200.0,64.2686,64.3243,64.2686,64.3084,52200.0
2017-07-27 15:40:00,80.83,80.85,80.76,80.79,72474.0,64.3084,64.3243,64.2527,64.2766,72474.0
2017-07-27 15:45:00,80.79,80.79,80.73,80.75,311592.0,64.2766,64.2766,64.2288,64.2448,311592.0
2017-07-27 15:50:00,80.75,80.78,80.73,80.74,178263.0,64.2448,64.2686,64.2288,64.2368,178263.0
2017-07-27 15:55:00,80.73,80.81,80.69,80.8,846473.0,64.2288,64.2925,64.197,64.2845,846473.0
2017-07-28 09:30:00,80.72,80.8,80.52,80.61,141643.0,64.2209,64.2845,64.0618,64.1334,141643.0
2017-07-28 09:35:00,80.62,80.86,80.62,80.69,102895.0,64.1413,64.3323,64.1413,64.197,102895.0
2017-07-28 09:40:00,80.68,80.7,80.54,80.66,109569.0,64.1891,64.205,64.0777,64.1732,109569.0
2017-07-28 09:45:00,80.67,80.83,80.67,80.83,56619.0,64.1811,64.3084,64.1811,64.3084,56619.0
2017-07-28 09:50:00,80.81,80.9,80.76,80.81,55770.0,64.2925,64.3641,64.2527,64.2925,55770.0
2017-07-28 09:55:00,80.82,80.88,80.74,80.79,95945.0,64.3005,64.3482,64.2368,64.2766,95945.0
2017-07-28 10:00:00,80.79,80.85,80.71,80.85,94401.0,64.2766,64.3243,64.2129,64.3243,94401.0
2017-07-28 10:05:00,80.87,80.88,80.82,80.87,47567.0,64.3402,64.3482,64.3005,64.3402,47567.0
2017-07-28 10:10:00,80.88,80.93,80.86,80.9,44067.0,64.3482,64.388,64.3323,64.3641,44067.0
2017-07-28 10:15:00,80.93,80.97,80.89,80.94,70027.0,64.388,64.4198,64.3561,64.3959,70027.0
2017-07-28 10:20:00,80.93,80.98,80.88,80.89,58348.0,64.388,64.4277,64.3482,64.3561,58348.0
2017-07-28 10:25:00,80.89,80.94,80.87,80.87,36338.0,64.3561,64.3959,64.3402,64.3402,36338.0
2017-07-28 10:30:00,80.88,80.99,80.88,80.96,90051.0,64.3482,64.4357,64.3482,64.4118,90051.0
2017-07-28 10:35:00,80.96,81.02,80.93,80.98,33140.0,64.4118,64.4596,64.388,64.4277,33140.0
2017-07-28 10:40:00,80.98,80.99,80.9,80.93,80540.0,64.4277,64.4357,64.3641,64.388,80540.0
2017-07-28 10:45:00,80.93,80.94,80.82,80.87,27100.0,64.388,64.3959,64.3005,64.3402,27100.0
2017-07-28 10:50:00,80.87,80.9,80.83,80.89,40986.0,64.3402,64.3641,64.3084,64.3561,40986.0
2017-07-28 10:55:00,80.89,80.9,80.82,80.86,46774.0,64.3561,64.3641,64.3005,64.3323,46774.0
2017-07-28 11:00:00,80.85,80.92,80.8,80.9,42031.0,64.3243,64.38,64.2845,64.3641,42031.0
2017-07-28 11:05:00,80.89,80.9,80.79,80.8,53349.0,64.3561,64.3641,64.2766,64.2845,53349.0
2017-07-28 11:10:00,80.8,80.84,80.77,80.78,30698.0,64.2845,64.3164,64.2607,64.2686,30698.0
2017-07-28 11:15:00,80.78,80.85,80.77,80.84,32213.0,64.2686,64.3243,64.2607,64.3164,32213.0
2017-07-28 11:20:00,80.83,80.84,80.79,80.8,21472.0,64.3084,64.3164,64.2766,64.2845,21472.0
2017-07-28 11:25:00,80.8,80.87,80.78,80.84,19494.0,64.2845,64.3402,64.2686,64.3164,19494.0
2017-07-28 11:30:00,80.85,80.88,80.83,80.87,12787.0,64.3243,64.3482,64.3084,64.3402,12787.0
2017-07-28 11:35:00,80.88,80.89,80.86,80.87,13100.0,64.3482,64.3561,64.3323,64.3402,13100.0
2017-07-28 11:40:00,80.87,80.88,80.84,80.86,17089.0,64.3402,64.3482,64.3164,64.3323,17089.0
2017-07-28 11:45:00,80.85,80.91,80.82,80.91,128914.0,64.3243,64.3721,64.3005,64.3721,128914.0
2017-07-28 11:50:00,80.91,80.92,80.87,80.91,78758.0,64.3721,64.38,64.3402,64.3721,78758.0
2017-07-28 11:55:00,80.9,80.91,80.84,80.84,58087.0,64.3641,64.3721,64.3164,64.3164,58087.0
2017-07-28 12:00:00,80.85,80.85,80.8,80.82,62452.0,64.3243,64.3243,64.2845,64.3005,62452.0
2017-07-28 12:05:00,80.82,80.83,80.77,80.78,25755.0,64.3005,64.3084,64.2607,64.2686,25755.0
2017-07-28 12:10:00,80.77,80.79,80.74,80.75,15041.0,64.2607,64.2766,64.2368,64.2448,15041.0
2017-07-28 12:15:00,80.75,80.75,80.72,80.73,24316.0,64.2448,64.2448,64.2209,64.2288,24316.0
2017-07-28 12:20:00,80.73,80.73,80.7,80.71,11665.0,64.2288,64.2288,64.205,64.2129,11665.0
2017-07-28 12:25:00,80.71,80.71,80.66,80.67,16449.0,64.2129,64.2129,64.1732,64.1811,16449.0
2017-07-28 12:30:00,80.67,80.67,80.61,80.62,32349.0,64.1811,64.1811,64.1334,64.1413,32349.0
2017-07-28 12:35:00,80.61,80.62,80.53,80.53,24130.0,64.1334,64.1413,64.0697,64.0697,24130.0
2017-07-28 12:40:00,80.52,80.55,80.5,80.55,32552.0,64.0618,64.0856,64.0459,64.0856,32552.0
2017-07-28 12:45:00,80.55,80.57,80.53,80.57,84013.0,64.0856,64.1016,64.0697,64.1016,84013.0
2017-07-28 12:50:00,80.56,80.57,80.52,80.55,54467.0,64.0936,64.1016,64.0618,64.0856,54467.0
2017-07-28 12:55:00,80.55,80.57,80.51,80.55,24134.0,64.0856,64.1016,64.0538,64.0856,24134.0
2017-07-28 13:00:00,80.55,80.57,80.5,80.55,33709.0,64.0856,64.1016,64.0459,64.0856,33709.0
2017-07-28 13:05:00,80.55,80.58,80.54,80.58,21879.0,64.0856,64.1095,64.0777,64.1095,21879.0
2017-07-28 13:10:00,80.58,80.62,80.57,80.58,30442.0,64.1095,64.1413,64.1016,64.1095,30442.0
2017-07-28 13:15:00,80.58,80.63,80.58,80.6,13332.0,64.1095,64.1493,64.1095,64.1254,13332.0
2017-07-28 13:20:00,80.59,80.6,80.56,80.56,17296.0,64.1175,64.1254,64.0936,64.0936,17296.0
2017-07-28 13:25:00,80.56,80.58,80.55,80.56,21465.0,64.0936,64.1095,64.0856,64.0936,21465.0
2017-07-28 13:30:00,80.56,80.6,80.56,80.58,35412.0,64.0936,64.1254,64.0936,64.1095,35412.0
2017-07-28 13:35:00,80.59,80.61,80.57,80.58,22052.0,64.1175,64.1334,64.1016,64.1095,22052.0
2017-07-28 13:40:00,80.58,80.61,80.57,80.6,14173.0,64.1095,64.1334,64.1016,64.1254,14173.0
2017-07-28 13:45:00,80.6,80.61,80.57,80.59,18040.0,64.1254,64.1334,64.1016,64.1175,18040.0
2017-07-28 13:50:00,80.6,80.61,80.56,80.57,20783.0,64.1254,64.1334,64.0936,64.1016,20783.0
2017-07-28 13:55:00,80.56,80.62,80.56,80.62,31770.0,64.0936,64.1413,64.0936,64.1413,31770.0
2017-07-28 14:00:00,80.63,80.66,80.62,80.66,16400.0,64.1493,64.1732,64.1413,64.1732,16400.0
2017-07-28 14:05:00,80.67,80.69,80.66,80.66,17900.0,64.1811,64.197,64.1732,64.1732,17900.0
2017-07-28 14:10:00,80.66,80.72,80.66,80.71,38054.0,64.1732,64.2209,64.1732,64.2129,38054.0
2017-07-28 14:15:00,80.72,80.75,80.69,80.71,101376.0,64.2209,64.2448,64.197,64.2129,101376.0
2017-07-28 14:20:00,80.72,80.74,80.71,80.72,13376.0,64.2209,64.2368,64.2129,64.2209,13376.0
2017-07-28 14:25:00,80.72,80.75,80.69,80.69,128147.0,64.2209,64.2448,64.197,64.197,128147.0
2017-07-28 14:30:00,80.69,80.7,80.64,80.66,47919.0,64.197,64.205,64.1572,64.1732,47919.0
2017-07-28 14:35:00,80.66,80.66,80.57,80.58,42359.0,64.1732,64.1732,64.1016,64.1095,42359.0
2017-07-28 14:40:00,80.58,80.61,80.56,80.6,23581.0,64.1095,64.1334,64.0936,64.1254,23581.0
2017-07-28 14:45:00,80.6,80.62,80.59,80.6,26173.0,64.1254,64.1413,64.1175,64.1254,26173.0
2017-07-28 14:50:00,80.61,80.69,80.61,80.68,21798.0,64.1334,64.197,64.1334,64.1891,21798.0
2017-07-28 14:55:00,80.68,80.69,80.66,80.67,22991.0,64.1891,64.197,64.1732,64.1811,22991.0
2017-07-28 15:00:00,80.67,80.68,80.65,80.66,33311.0,64.1811,64.1891,64.1652,64.1732,33311.0
2017-07-28 15:05:00,80.66,80.69,80.63,80.69,140699.0,64.1732,64.197,64.1493,64.197,140699.0
2017-07-28 15:10:00,80.69,80.7,80.64,80.66,67017.0,64.197,64.205,64.1572,64.1732,67017.0
2017-07-28 15:15:00,80.66,80.72,80.63,80.72,78564.0,64.1732,64.2209,64.1493,64.2209,78564.0
2017-07-28 15:20:00,80.72,80.72,80.64,80.65,72102.0,64.2209,64.2209,64.1572,64.1652,72102.0
2017-07-28 15:25:00,80.64,80.65,80.59,80.59,155625.0,64.1572,64.1652,64.1175,64.1175,155625.0
2017-07-28 15:30:00,80.59,80.62,80.58,80.62,48254.0,64.1175,64.1413,64.1095,64.1413,48254.0
2017-07-28 15:35:00,80.62,80.63,80.58,80.63,132848.0,64.1413,64.1493,64.1095,64.1493,132848.0
2017-07-28 15:40:00,80.63,80.69,80.62,80.63,113846.0,64.1493,64.197,64.1413,64.1493,113846.0
2017-07-28 15:45:00,80.64,80.67,80.59,80.6,152302.0,64.1572,64.1811,64.1175,64.1254,152302.0
2017-07-28 15:50:00,80.6,80.68,80.6,80.68,137385.0,64.1254,64.1891,64.1254,64.1891,137385.0
2017-07-28 15:55:00,80.68,80.7,80.66,80.68,352867.0,64.1891,64.205,64.1732,64.1891,352867.0
2017-07-31 09:30:00,80.8,80.83,80.53,80.53,101519.0,64.2845,64.3084,64.0697,64.0697,101519.0
2017-07-31 09:35:00,80.51,80.62,80.43,80.6,75093.0,64.0538,64.1413,63.9902,64.1254,75093.0
2017-07-31 09:40:00,80.59,80.65,80.59,80.61,200962.0,64.1175,64.1652,64.1175,64.1334,200962.0
2017-07-31 09:45:00,80.61,80.67,80.52,80.58,212987.0,64.1334,64.1811,64.0618,64.1095,212987.0
2017-07-31 09:50:00,80.58,80.58,80.41,80.42,48657.0,64.1095,64.1095,63.9743,63.9822,48657.0
2017-07-31 09:55:00,80.41,80.41,80.27,80.28,82016.0,63.9743,63.9743,63.8629,63.8708,82016.0
2017-07-31 10:00:00,80.27,80.37,80.27,80.31,56014.0,63.8629,63.9424,63.8629,63.8947,56014.0
2017-07-31 10:05:00,80.31,80.43,80.3,80.4,149396.0,63.8947,63.9902,63.8867,63.9663,149396.0
2017-07-31 10:10:00,80.4,80.42,80.26,80.31,242972.0,63.9663,63.9822,63.8549,63.8947,242972.0
2017-07-31 10:15:00,80.31,80.35,80.28,80.33,141636.0,63.8947,63.9265,63.8708,63.9106,141636.0
2017-07-31 10:20:00,80.33,80.36,80.3,80.35,67120.0,63.9106,63.9345,63.8867,63.9265,67120.0
2017-07-31 10:25:00,80.35,80.35,80.28,80.3,76994.0,63.9265,63.9265,63.8708,63.8867,76994.0
2017-07-31 10:30:00,80.31,80.32,80.24,80.25,69554.0,63.8947,63.9027,63.839,63.847,69554.0
2017-07-31 10:35:00,80.25,80.25,80.17,80.21,31931.0,63.847,63.847,63.7833,63.8151,31931.0
2017-07-31 10:40:00,80.21,80.27,80.19,80.27,71473.0,63.8151,63.8629,63.7992,63.8629,71473.0
2017-07-31 10:45:00,80.27,80.27,80.21,80.23,103710.0,63.8629,63.8629,63.8151,63.831,103710.0
2017-07-31 10:50:00,80.23,80.25,80.2,80.23,140692.0,63.831,63.847,63.8072,63.831,140692.0
2017-07-31 10:55:00,80.23,80.24,80.17,80.23,96030.0,63.831,63.839,63.7833,63.831,96030.0
2017-07-31 11:00:00,80.23,80.29,80.22,80.26,63953.0,63.831,63.8788,63.8231,63.8549,63953.0
2017-07-31 11:05:00,80.27,80.28,80.22,80.22,49105.0,63.8629,63.8708,63.8231,63.8231,49105.0
2017-07-31 11:10:00,80.23,80.24,80.17,80.18,67991.0,63.831,63.839,63.7833,63.7913,67991.0
2017-07-31 11:15:00,80.18,80.23,80.18,80.22,31230.0,63.7913,63.831,63.7913,63.8231,31230.0
2017-07-31 11:20:00,80.21,80.25,80.19,80.22,13000.0,63.8151,63.847,63.7992,63.8231,13000.0
2017-07-31 11:25:00,80.21,80.24,80.18,80.23,20100.0,63.8151,63.839,63.7913,63.831,20100.0
2017-07-31 11:30:00,80.23,80.23,80.16,80.16,27836.0,63.831,63.831,63.7754,63.7754,27836.0
2017-07-31 11:35:00,80.16,80.18,80.14,80.17,56472.0,63.7754,63.7913,63.7594,63.7833,56472.0
2017-07-31 11:40:00,80.17,80.18,80.14,80.17,62832.0,63.7833,63.7913,63.7594,63.7833,62832.0
2017-07-31 11:45:00,80.18,80.21,80.15,80.15,33441.0,63.7913,63.8151,63.7674,63.7674,33441.0
2017-07-31 11:50:00,80.16,80.16,80.12,80.15,24599.0,63.7754,63.7754,63.7435,63.7674,24599.0
2017-07-31 11:55:00,80.16,80.18,80.15,80.16,24013.0,63.7754,63.7913,63.7674,63.7754,24013.0
2017-07-31 12:00:00,80.15,80.19,80.14,80.15,34292.0,63.7674,63.7992,63.7594,63.7674,34292.0
2017-07-31 12:05:00,80.15,80.16,80.13,80.14,20137.0,63.7674,63.7754,63.7515,63.7594,20137.0
2017-07-31 12:10:00,80.15,80.15,80.11,80.13,16480.0,63.7674,63.7674,63.7356,63.7515,16480.0
2017-07-31 12:15:00,80.13,80.19,80.13,80.18,23172.0,63.7515,63.7992,63.7515,63.7913,23172.0
2017-07-31 12:20:00,80.19,80.21,80.17,80.2,20586.0,63.7992,63.8151,63.7833,63.8072,20586.0
2017-07-31 12:25:00,80.2,80.24,80.19,80.2,42793.0,63.8072,63.839,63.7992,63.8072,42793.0
2017-07-31 12:30:00,80.2,80.23,80.2,80.23,30735.0,63.8072,63.831,63.8072,63.831,30735.0
2017-07-31 12:35:00,80.22,80.25,80.21,80.23,35538.0,63.8231,63.847,63.8151,63.831,35538.0
2017-07-31 12:40:00,80.23,80.27,80.23,80.25,30461.0,63.831,63.8629,63.831,63.847,30461.0
2017-07-31 12:45:00,80.25,80.28,80.24,80.28,31614.0,63.847,63.8708,63.839,63.8708,31614.0
2017-07-31 12:50:00,80.28,80.34,80.27,80.32,23598.0,63.8708,63.9186,63.8629,63.9027,23598.0
2017-07-31 12:55:00,80.32,80.36,80.3,80.31,31202.0,63.9027,63.9345,63.8867,63.8947,31202.0
2017-07-31 13:00:00,80.31,80.35,80.3,80.33,40036.0,63.8947,63.9265,63.8867,63.9106,40036.0
2017-07-31 13:05:00,80.33,80.37,80.32,80.37,21879.0,63.9106,63.9424,63.9027,63.9424,21879.0
2017-07-31 13:10:00,80.37,80.37,80.31,80.32,23208.0,63.9424,63.9424,63.8947,63.9027,23208.0
2017-07-31 13:15:00,80.32,80.34,80.31,80.33,11997.0,63.9027,63.9186,63.8947,63.9106,11997.0
2017-07-31 13:20:00,80.34,80.34,80.32,80.32,23683.0,63.9186,63.9186,63.9027,63.9027,23683.0
2017-07-31 13:25:00,80.33,80.34,80.31,80.31,17491.0,63.9106,63.9186,63.8947,63.8947,17491.0
2017-07-31 13:30:00,80.32,80.33,80.31,80.32,24300.0,63.9027,63.9106,63.8947,63.9027,24300.0
2017-07-31 13:35:00,80.32,80.35,80.31,80.34,50986.0,63.9027,63.9265,63.8947,63.9186,50986.0
2017-07-31 13:40:00,80.34,80.38,80.34,80.36,31403.0,63.9186,63.9504,63.9186,63.9345,31403.0
2017-07-31 13:45:00,80.36,80.4,80.35,80.39,30153.0,63.9345,63.9663,63.9265,63.9583,30153.0
2017-07-31 13:50:00,80.39,80.43,80.39,80.43,21039.0,63.9583,63.9902,63.9583,63.9902,21039.0
2017-07-31 13:55:00,80.44,80.45,80.41,80.43,29492.0,63.9981,64.0061,63.9743,63.9902,29492.0
2017-07-31 14:00:00,80.44,80.45,80.43,80.45,33059.0,63.9981,64.0061,63.9902,64.0061,33059.0
2017-07-31 14:05:00,80.45,80.48,80.44,80.46,70573.0,64.0061,64.0299,63.9981,64.014,70573.0
2017-07-31 14:10:00,80.47,80.47,80.44,80.47,34677.0,64.022,64.022,63.9981,64.022,34677.0
2017-07-31 14:15:00,80.47,80.51,80.46,80.51,44355.0,64.022,64.0538,64.014,64.0538,44355.0
2017-07-31 14:20:00,80.51,80.53,80.49,80.51,69255.0,64.0538,64.0697,64.0379,64.0538,69255.0
2017-07-31 14:25:00,80.52,80.55,80.51,80.52,34943.0,64.0618,64.0856,64.0538,64.0618,34943.0
2017-07-31 14:30:00,80.53,80.54,80.5,80.51,98826.0,64.0697,64.0777,64.0459,64.0538,98826.0
2017-07-31 14:35:00,80.51,80.52,80.47,80.48,63937.0,64.0538,64.0618,64.022,64.0299,63937.0
2017-07-31 14:40:00,80.49,80.51,80.48,80.48,39430.0,64.0379,64.0538,64.0299,64.0299,39430.0
2017-07-31 14:45:00,80.48,80.5,80.48,80.49,57686.0,64.0299,64.0459,64.0299,64.0379,57686.0
2017-07-31 14:50:00,80.49,80.49,80.44,80.45,49034.0,64.0379,64.0379,63.9981,64.0061,49034.0
2017-07-31 14:55:00,80.45,80.5,80.44,80.5,40955.0,64.0061,64.0459,63.9981,64.0459,40955.0
2017-07-31 15:00:00,80.49,80.5,80.46,80.46,44420.0,64.0379,64.0459,64.014,64.014,44420.0
2017-07-31 15:05:00,80.47,80.49,80.46,80.48,79631.0,64.022,64.0379,64.014,64.0299,79631.0
2017-07-31 15:10:00,80.49,80.51,80.47,80.51,41765.0,64.0379,64.0538,64.022,64.0538,41765.0
2017-07-31 15:15:00,80.51,80.54,80.5,80.54,44260.0,64.0538,64.0777,64.0459,64.0777,44260.0
2017-07-31 15:20:00,80.53,80.64,80.53,80.62,94094.0,64.0697,64.1572,64.0697,64.1413,94094.0
2017-07-31 15:25:00,80.63,80.71,80.62,80.7,61946.0,64.1493,64.2129,64.1413,64.205,61946.0
2017-07-31 15:30:00,80.7,80.73,80.67,80.67,180565.0,64.205,64.2288,64.1811,64.1811,180565.0
2017-07-31 15:35:00,80.68,80.79,80.67,80.79,165509.0,64.1891,64.2766,64.1811,64.2766,165509.0
2017-07-31 15:40:00,80.8,80.82,80.78,80.81,181701.0,64.2845,64.3005,64.2686,64.2925,181701.0
2017-07-31 15:45:00,80.82,80.83,80.77,80.79,267127.0,64.3005,64.3084,64.2607,64.2766,267127.0
2017-07-31 15:50:00,80.79,80.82,80.75,80.75,236167.0,64.2766,64.3005,64.2448,64.2448,236167.0
2017-07-31 15:55:00,80.76,80.76,80.67,80.69,1578527.0,64.2527,64.2527,64.1811,64.197,1578527.0
2017-08-01 09:30:00,81.02,81.32,80.84,81.1,106684.0,64.4596,64.6983,64.3164,64.5232,106684.0
2017-08-01 09:35:00,81.09,81.25,80.95,81.16,134019.0,64.5153,64.6426,64.4039,64.571,134019.0
2017-08-01 09:40:00,81.16,81.2,80.9,80.98,117500.0,64.571,64.6028,64.3641,64.4277,117500.0
2017-08-01 09:45:00,80.97,81.01,80.86,81.0,91346.0,64.4198,64.4516,64.3323,64.4437,91346.0
2017-08-01 09:50:00,80.99,80.99,80.84,80.85,89034.0,64.4357,64.4357,64.3164,64.3243,89034.0
2017-08-01 09:55:00,80.84,80.92,80.77,80.92,211286.0,64.3164,64.38,64.2607,64.38,211286.0
2017-08-01 10:00:00,80.92,81.02,80.92,80.92,182770.0,64.38,64.4596,64.38,64.38,182770.0
2017-08-01 10:05:00,80.91,80.93,80.85,80.85,59808.0,64.3721,64.388,64.3243,64.3243,59808.0
2017-08-01 10:10:00,80.86,80.88,80.76,80.82,142517.0,64.3323,64.3482,64.2527,64.3005,142517.0
2017-08-01 10:15:00,80.81,80.82,80.68,80.7,46624.0,64.2925,64.3005,64.1891,64.205,46624.0
2017-08-01 10:20:00,80.71,80.71,80.62,80.63,117528.0,64.2129,64.2129,64.1413,64.1493,117528.0
2017-08-01 10:25:00,80.63,80.77,80.59,80.75,114502.0,64.1493,64.2607,64.1175,64.2448,114502.0
2017-08-01 10:30:00,80.75,80.78,80.72,80.76,42114.0,64.2448,64.2686,64.2209,64.2527,42114.0
2017-08-01 10:35:00,80.77,80.78,80.69,80.69,67147.0,64.2607,64.2686,64.197,64.197,67147.0
2017-08-01 10:40:00,80.69,80.69,80.63,80.64,34491.0,64.197,64.197,64.1493,64.1572,34491.0
2017-08-01 10:45:00,80.65,80.69,80.61,80.69,43598.0,64.1652,64.197,64.1334,64.197,43598.0
2017-08-01 10:50:00,80.69,80.69,80.64,80.67,23998.0,64.197,64.197,64.1572,64.1811,23998.0
2017-08-01 10:55:00,80.67,80.72,80.67,80.7,21704.0,64.1811,64.2209,64.1811,64.205,21704.0
2017-08-01 11:00:00,80.7,80.71,80.62,80.62,26939.0,64.205,64.2129,64.1413,64.1413,26939.0
2017-08-01 11:05:00,80.63,80.63,80.49,80.53,78031.0,64.1493,64.1493,64.0379,64.0697,78031.0
2017-08-01 11:10:00,80.53,80.56,80.52,80.55,25183.0,64.0697,64.0936,64.0618,64.0856,25183.0
2017-08-01 11:15:00,80.55,80.55,80.51,80.52,22039.0,64.0856,64.0856,64.0538,64.0618,22039.0
2017-08-01 11:20:00,80.52,80.59,80.5,80.59,42941.0,64.0618,64.1175,64.0459,64.1175,42941.0
2017-08-01 11:25:00,80.58,80.59,80.55,80.59,51368.0,64.1095,64.1175,64.0856,64.1175,51368.0
2017-08-01 11:30:00,80.59,80.66,80.59,80.63,23639.0,64.1175,64.1732,64.1175,64.1493,23639.0
2017-08-01 11:35:00,80.63,80.68,80.62,80.68,22608.0,64.1493,64.1891,64.1413,64.1891,22608.0
2017-08-01 11:40:00,80.68,80.72,80.68,80.7,25328.0,64.1891,64.2209,64.1891,64.205,25328.0
2017-08-01 11:45:00,80.7,80.72,80.67,80.69,21217.0,64.205,64.2209,64.1811,64.197,21217.0
2017-08-01 11:50:00,80.69,80.71,80.66,80.7,19799.0,64.197,64.2129,64.1732,64.205,19799.0
2017-08-01 11:55:00,80.7,80.77,80.7,80.77,23523.0,64.205,64.2607,64.205,64.2607,23523.0
2017-08-01 12:00:00,80.76,80.81,80.75,80.78,24419.0,64.2527,64.2925,64.2448,64.2686,24419.0
2017-08-01 12:05:00,80.79,80.8,80.77,80.8,21021.0,64.2766,64.2845,64.2607,64.2845,21021.0
2017-08-01 12:10:00,80.79,80.79,80.76,80.78,9900.0,64.2766,64.2766,64.2527,64.2686,9900.0
2017-08-01 12:15:00,80.77,80.8,80.76,80.79,9800.0,64.2607,64.2845,64.2527,64.2766,9800.0
2017-08-01 12:20:00,80.78,80.82,80.78,80.82,13652.0,64.2686,64.3005,64.2686,64.3005,13652.0
2017-08-01 12:25:00,80.81,80.91,80.81,80.9,27174.0,64.2925,64.3721,64.2925,64.3641,27174.0
2017-08-01 12:30:00,80.89,80.91,80.85,80.86,48091.0,64.3561,64.3721,64.3243,64.3323,48091.0
2017-08-01 12:35:00,80.86,80.87,80.81,80.82,72606.0,64.3323,64.3402,64.2925,64.3005,72606.0
2017-08-01 12:40:00,80.81,80.86,80.81,80.84,51452.0,64.2925,64.3323,64.2925,64.3164,51452.0
2017-08-01 12:45:00,80.84,80.85,80.77,80.78,27515.0,64.3164,64.3243,64.2607,64.2686,27515.0
2017-08-01 12:50:00,80.78,80.8,80.76,80.78,7602.0,64.2686,64.2845,64.2527,64.2686,7602.0
2017-08-01 12:55:00,80.79,80.83,80.79,80.82,15193.0,64.2766,64.3084,64.2766,64.3005,15193.0
2017-08-01 13:00:00,80.82,80.87,80.82,80.87,27747.0,64.3005,64.3402,64.3005,64.3402,27747.0
2017-08-01 13:05:00,80.87,80.89,80.85,80.85,13213.0,64.3402,64.3561,64.3243,64.3243,13213.0
2017-08-01 13:10:00,80.86,80.87,80.82,80.87,8916.0,64.3323,64.3402,64.3005,64.3402,8916.0
2017-08-01 13:15:00,80.87,80.89,80.86,80.86,11693.0,64.3402,64.3561,64.3323,64.3323,11693.0
2017-08-01 13:20:00,80.87,80.92,80.87,80.9,25912.0,64.3402,64.38,64.3402,64.3641,25912.0
2017-08-01 13:25:00,80.9,80.91,80.88,80.88,6772.0,64.3641,64.3721,64.3482,64.3482,6772.0
2017-08-01 13:30:00,80.88,80.9,80.87,80.89,18493.0,64.3482,64.3641,64.3402,64.3561,18493.0
2017-08-01 13:35:00,80.88,80.91,80.87,80.91,11424.0,64.3482,64.3721,64.3402,64.3721,11424.0
2017-08-01 13:40:00,80.91,80.94,80.9,80.93,13521.0,64.3721,64.3959,64.3641,64.388,13521.0
2017-08-01 13:45:00,80.93,80.93,80.9,80.91,5829.0,64.388,64.388,64.3641,64.3721,5829.0
2017-08-01 13:50:00,80.9,80.95,80.89,80.94,14600.0,64.3641,64.4039,64.3561,64.3959,14600.0
2017-08-01 13:55:00,80.95,80.99,80.94,80.99,17175.0,64.4039,64.4357,64.3959,64.4357,17175.0
2017-08-01 14:00:00,80.98,80.99,80.95,80.97,79965.0,64.4277,64.4357,64.4039,64.4198,79965.0
2017-08-01 14:05:00,80.97,80.98,80.93,80.94,52080.0,64.4198,64.4277,64.388,64.3959,52080.0
2017-08-01 14:10:00,80.93,80.93,80.89,80.9,9225.0,64.388,64.388,64.3561,64.3641,9225.0
2017-08-01 14:15:00,80.9,80.96,80.9,80.96,22636.0,64.3641,64.4118,64.3641,64.4118,22636.0
2017-08-01 14:20:00,80.95,81.01,80.95,81.0,13379.0,64.4039,64.4516,64.4039,64.4437,13379.0
2017-08-01 14:25:00,81.01,81.01,80.98,81.0,16429.0,64.4516,64.4516,64.4277,64.4437,16429.0
2017-08-01 14:30:00,81.01,81.06,81.0,81.05,31659.0,64.4516,64.4914,64.4437,64.4834,31659.0
2017-08-01 14:35:00,81.05,81.06,81.03,81.03,26075.0,64.4834,64.4914,64.4675,64.4675,26075.0
2017-08-01 14:40:00,81.03,81.1,81.0,81.1,332207.0,64.4675,64.5232,64.4437,64.5232,332207.0
2017-08-01 14:45:00,81.09,81.12,81.09,81.11,45412.0,64.5153,64.5391,64.5153,64.5312,45412.0
2017-08-01 14:50:00,81.11,81.12,81.09,81.11,101855.0,64.5312,64.5391,64.5153,64.5312,101855.0
2017-08-01 14:55:00,81.1,81.17,81.1,81.16,86370.0,64.5232,64.5789,64.5232,64.571,86370.0
2017-08-01 15:00:00,81.17,81.18,81.11,81.12,37019.0,64.5789,64.5869,64.5312,64.5391,37019.0
2017-08-01 15:05:00,81.12,81.15,81.1,81.15,49026.0,64.5391,64.563,64.5232,64.563,49026.0
2017-08-01 15:10:00,81.15,81.17,81.13,81.16,36353.0,64.563,64.5789,64.5471,64.571,36353.0
2017-08-01 15:15:00,81.17,81.21,81.15,81.19,43048.0,64.5789,64.6107,64.563,64.5948,43048.0
2017-08-01 15:20:00,81.19,81.19,81.13,81.15,107002.0,64.5948,64.5948,64.5471,64.563,107002.0
2017-08-01 15:25:00,81.15,81.15,81.07,81.08,89302.0,64.563,64.563,64.4994,64.5073,89302.0
2017-08-01 15:30:00,81.07,81.1,81.06,81.06,182367.0,64.4994,64.5232,64.4914,64.4914,182367.0
2017-08-01 15:35:00,81.07,81.08,81.03,81.03,129726.0,64.4994,64.5073,64.4675,64.4675,129726.0
2017-08-01 15:40:00,81.04,81.08,81.02,81.08,228865.0,64.4755,64.5073,64.4596,64.5073,228865.0
2017-08-01 15:45:00,81.08,81.1,80.97,81.0,534902.0,64.5073,64.5232,64.4198,64.4437,534902.0
2017-08-01 15:50:00,81.0,81.05,80.99,81.03,325389.0,64.4437,64.4834,64.4357,64.4675,325389.0
2017-08-01 15:55:00,81.03,81.12,81.02,81.03,1794107.0,64.4675,64.5391,64.4596,64.4675,1794107.0
2017-08-02 09:30:00,80.75,80.87,80.43,80.49,163988.0,64.2448,64.3402,63.9902,64.0379,163988.0
2017-08-02 09:35:00,80.49,80.69,80.41,80.68,178742.0,64.0379,64.197,63.9743,64.1891,178742.0
2017-08-02 09:40:00,80.69,80.82,80.68,80.82,112044.0,64.197,64.3005,64.1891,64.3005,112044.0
2017-08-02 09:45:00,80.81,80.81,80.7,80.71,78076.0,64.2925,64.2925,64.205,64.2129,78076.0
2017-08-02 09:50:00,80.7,80.82,80.7,80.76,38688.0,64.205,64.3005,64.205,64.2527,38688.0
2017-08-02 09:55:00,80.78,80.82,80.66,80.69,50917.0,64.2686,64.3005,64.1732,64.197,50917.0
2017-08-02 10:00:00,80.68,80.73,80.67,80.72,29573.0,64.1891,64.2288,64.1811,64.2209,29573.0
2017-08-02 10:05:00,80.72,80.78,80.69,80.7,26779.0,64.2209,64.2686,64.197,64.205,26779.0
2017-08-02 10:10:00,80.71,80.78,80.69,80.73,28831.0,64.2129,64.2686,64.197,64.2288,28831.0
2017-08-02 10:15:00,80.72,80.72,80.63,80.68,145021.0,64.2209,64.2209,64.1493,64.1891,145021.0
2017-08-02 10:20:00,80.68,80.69,80.53,80.56,165244.0,64.1891,64.197,64.0697,64.0936,165244.0
2017-08-02 10:25:00,80.56,80.67,80.56,80.66,41924.0,64.0936,64.1811,64.0936,64.1732,41924.0
2017-08-02 10:30:00,80.66,80.69,80.54,80.55,46842.0,64.1732,64.197,64.0777,64.0856,46842.0
2017-08-02 10:35:00,80.55,80.59,80.51,80.56,22971.0,64.0856,64.1175,64.0538,64.0936,22971.0
2017-08-02 10:40:00,80.56,80.57,80.51,80.54,118900.0,64.0936,64.1016,64.0538,64.0777,118900.0
2017-08-02 10:45:00,80.54,80.55,80.48,80.48,19987.0,64.0777,64.0856,64.0299,64.0299,19987.0
2017-08-02 10:50:00,80.49,80.57,80.44,80.51,53303.0,64.0379,64.1016,63.9981,64.0538,53303.0
2017-08-02 10:55:00,80.51,80.54,80.44,80.48,55972.0,64.0538,64.0777,63.9981,64.0299,55972.0
2017-08-02 11:00:00,80.46,80.49,80.43,80.48,44394.0,64.014,64.0379,63.9902,64.0299,44394.0
2017-08-02 11:05:00,80.49,80.51,80.41,80.46,34090.0,64.0379,64.0538,63.9743,64.014,34090.0
2017-08-02 11:10:00,80.46,80.47,80.43,80.47,46413.0,64.014,64.022,63.9902,64.022,46413.0
2017-08-02 11:15:00,80.47,80.53,80.47,80.5,40243.0,64.022,64.0697,64.022,64.0459,40243.0
2017-08-02 11:20:00,80.49,80.54,80.49,80.52,15274.0,64.0379,64.0777,64.0379,64.0618,15274.0
2017-08-02 11:25:00,80.52,80.59,80.52,80.55,112406.0,64.0618,64.1175,64.0618,64.0856,112406.0
2017-08-02 11:30:00,80.55,80.56,80.5,80.52,163375.0,64.0856,64.0936,64.0459,64.0618,163375.0
2017-08-02 11:35:00,80.53,80.54,80.47,80.49,152426.0,64.0697,64.0777,64.022,64.0379,152426.0
2017-08-02 11:40:00,80.49,80.49,80.43,80.44,53578.0,64.0379,64.0379,63.9902,63.9981,53578.0
2017-08-02 11:45:00,80.44,80.46,80.43,80.44,38195.0,63.9981,64.014,63.9902,63.9981,38195.0
2017-08-02 11:50:00,80.45,80.45,80.4,80.41,43012.0,64.0061,64.0061,63.9663,63.9743,43012.0
2017-08-02 11:55:00,80.4,80.44,80.4,80.44,38809.0,63.9663,63.9981,63.9663,63.9981,38809.0
2017-08-02 12:00:00,80.44,80.45,80.41,80.45,44736.0,63.9981,64.0061,63.9743,64.0061,44736.0
2017-08-02 12:05:00,80.44,80.44,80.39,80.39,191611.0,63.9981,63.9981,63.9583,63.9583,191611.0
2017-08-02 12:10:00,80.39,80.39,80.36,80.37,55355.0,63.9583,63.9583,63.9345,63.9424,55355.0
2017-08-02 12:15:00,80.37,80.38,80.34,80.34,77585.0,63.9424,63.9504,63.9186,63.9186,77585.0
2017-08-02 12:20:00,80.34,80.38,80.33,80.37,184638.0,63.9186,63.9504,63.9106,63.9424,184638.0
2017-08-02 12:25:00,80.37,80.39,80.35,80.35,51225.0,63.9424,63.9583,63.9265,63.9265,51225.0
2017-08-02 12:30:00,80.35,80.37,80.35,80.36,49276.0,63.9265,63.9424,63.9265,63.9345,49276.0
2017-08-02 12:35:00,80.35,80.36,80.3,80.3,125836.0,63.9265,63.9345,63.8867,63.8867,125836.0
2017-08-02 12:40:00,80.31,80.31,80.27,80.28,17994.0,63.8947,63.8947,63.8629,63.8708,17994.0
2017-08-02 12:45:00,80.29,80.3,80.27,80.29,36550.0,63.8788,63.8867,63.8629,63.8788,36550.0
2017-08-02 12:50:00,80.28,80.29,80.25,80.26,60165.0,63.8708,63.8788,63.847,63.8549,60165.0
2017-08-02 12:55:00,80.26,80.28,80.25,80.28,166452.0,63.8549,63.8708,63.847,63.8708,166452.0
2017-08-02 13:00:00,80.28,80.3,80.26,80.3,22725.0,63.8708,63.8867,63.8549,63.8867,22725.0
2017-08-02 13:05:00,80.29,80.32,80.27,80.29,37746.0,63.8788,63.9027,63.8629,63.8788,37746.0
2017-08-02 13:10:00,80.3,80.3,80.28,80.29,19370.0,63.8867,63.8867,63.8708,63.8788,19370.0
2017-08-02 13:15:00,80.29,80.3,80.26,80.27,17372.0,63.8788,63.8867,63.8549,63.8629,17372.0
2017-08-02 13:20:00,80.27,80.28,80.26,80.27,17797.0,63.8629,63.8708,63.8549,63.8629,17797.0
2017-08-02 13:25:00,80.28,80.3,80.28,80.3,31088.0,63.8708,63.8867,63.8708,63.8867,31088.0
2017-08-02 13:30:00,80.29,80.3,80.27,80.29,60448.0,63.8788,63.8867,63.8629,63.8788,60448.0
2017-08-02 13:35:00,80.29,80.31,80.28,80.28,28592.0,63.8788,63.8947,63.8708,63.8708,28592.0
2017-08-02 13:40:00,80.28,80.29,80.26,80.28,48450.0,63.8708,63.8788,63.8549,63.8708,48450.0
2017-08-02 13:45:00,80.28,80.31,80.27,80.31,25285.0,63.8708,63.8947,63.8629,63.8947,25285.0
2017-08-02 13:50:00,80.31,80.32,80.3,80.31,22026.0,63.8947,63.9027,63.8867,63.8947,22026.0
2017-08-02 13:55:00,80.31,80.31,80.3,80.31,14787.0,63.8947,63.8947,63.8867,63.8947,14787.0
2017-08-02 14:00:00,80.32,80.32,80.3,80.32,22627.0,63.9027,63.9027,63.8867,63.9027,22627.0
2017-08-02 14:05:00,80.32,80.35,80.32,80.35,26047.0,63.9027,63.9265,63.9027,63.9265,26047.0
2017-08-02 14:10:00,80.35,80.35,80.32,80.34,26616.0,63.9265,63.9265,63.9027,63.9186,26616.0
2017-08-02 14:15:00,80.34,80.34,80.31,80.31,27250.0,63.9186,63.9186,63.8947,63.8947,27250.0
2017-08-02 14:20:00,80.31,80.35,80.31,80.34,20933.0,63.8947,63.9265,63.8947,63.9186,20933.0
2017-08-02 14:25:00,80.34,80.34,80.28,80.28,80690.0,63.9186,63.9186,63.8708,63.8708,80690.0
2017-08-02 14:30:00,80.27,80.31,80.24,80.28,97639.0,63.8629,63.8947,63.839,63.8708,97639.0
2017-08-02 14:35:00,80.28,80.29,80.25,80.29,87732.0,63.8708,63.8788,63.847,63.8788,87732.0
2017-08-02 14:40:00,80.28,80.31,80.28,80.28,44288.0,63.8708,63.8947,63.8708,63.8708,44288.0
2017-08-02 14:45:00,80.27,80.29,80.26,80.27,41115.0,63.8629,63.8788,63.8549,63.8629,41115.0
2017-08-02 14:50:00,80.28,80.29,80.27,80.29,20919.0,63.8708,63.8788,63.8629,63.8788,20919.0
2017-08-02 14:55:00,80.28,80.3,80.27,80.28,30295.0,63.8708,63.8867,63.8629,63.8708,30295.0
2017-08-02 15:00:00,80.27,80.3,80.27,80.29,69847.0,63.8629,63.8867,63.8629,63.8788,69847.0
2017-08-02 15:05:00,80.3,80.3,80.26,80.29,34613.0,63.8867,63.8867,63.8549,63.8788,34613.0
2017-08-02 15:10:00,80.28,80.34,80.28,80.33,43775.0,63.8708,63.9186,63.8708,63.9106,43775.0
2017-08-02 15:15:00,80.33,80.35,80.3,80.34,44508.0,63.9106,63.9265,63.8867,63.9186,44508.0
2017-08-02 15:20:00,80.34,80.39,80.34,80.39,33270.0,63.9186,63.9583,63.9186,63.9583,33270.0
2017-08-02 15:25:00,80.38,80.44,80.38,80.42,56076.0,63.9504,63.9981,63.9504,63.9822,56076.0
2017-08-02 15:30:00,80.42,80.42,80.36,80.36,79322.0,63.9822,63.9822,63.9345,63.9345,79322.0
2017-08-02 15:35:00,80.36,80.39,80.33,80.39,70355.0,63.9345,63.9583,63.9106,63.9583,70355.0
2017-08-02 15:40:00,80.39,80.44,80.38,80.43,108195.0,63.9583,63.9981,63.9504,63.9902,108195.0
2017-08-02 15:45:00,80.43,80.47,80.43,80.46,157680.0,63.9902,64.022,63.9902,64.014,157680.0
2017-08-02 15:50:00,80.46,80.51,80.44,80.44,322875.0,64.014,64.0538,63.9981,63.9981,322875.0
2017-08-02 15:55:00,80.45,80.5,80.42,80.5,497042.0,64.0061,64.0459,63.9822,64.0459,497042.0
2017-08-03 09:30:00,80.42,80.57,80.1,80.21,145151.0,63.9822,64.1016,63.7276,63.8151,145151.0
2017-08-03 09:35:00,80.21,80.35,80.17,80.18,101929.0,63.8151,63.9265,63.7833,63.7913,101929.0
2017-08-03 09:40:00,80.17,80.38,80.15,80.36,80714.0,63.7833,63.9504,63.7674,63.9345,80714.0
2017-08-03 09:45:00,80.37,80.37,80.26,80.36,113863.0,63.9424,63.9424,63.8549,63.9345,113863.0
2017-08-03 09:50:00,80.36,80.37,80.29,80.34,53847.0,63.9345,63.9424,63.8788,63.9186,53847.0
2017-08-03 09:55:00,80.36,80.41,80.3,80.33,168816.0,63.9345,63.9743,63.8867,63.9106,168816.0
2017-08-03 10:00:00,80.32,80.42,80.25,80.25,211529.0,63.9027,63.9822,63.847,63.847,211529.0
2017-08-03 10:05:00,80.24,80.27,80.2,80.26,37857.0,63.839,63.8629,63.8072,63.8549,37857.0
2017-08-03 10:10:00,80.26,80.3,80.25,80.29,58221.0,63.8549,63.8867,63.847,63.8788,58221.0
2017-08-03 10:15:00,80.29,80.32,80.24,80.26,37812.0,63.8788,63.9027,63.839,63.8549,37812.0
2017-08-03 10:20:00,80.27,80.28,80.19,80.21,25527.0,63.8629,63.8708,63.7992,63.8151,25527.0
2017-08-03 10:25:00,80.21,80.37,80.21,80.36,39101.0,63.8151,63.9424,63.8151,63.9345,39101.0
2017-08-03 10:30:00,80.36,80.46,80.36,80.39,51033.0,63.9345,64.014,63.9345,63.9583,51033.0
2017-08-03 10:35:00,80.39,80.47,80.39,80.45,35054.0,63.9583,64.022,63.9583,64.0061,35054.0
2017-08-03 10:40:00,80.45,80.51,80.42,80.51,29084.0,64.0061,64.0538,63.9822,64.0538,29084.0
2017-08-03 10:45:00,80.52,80.6,80.52,80.58,169840.0,64.0618,64.1254,64.0618,64.1095,169840.0
2017-08-03 10:50:00,80.57,80.62,80.55,80.58,34489.0,64.1016,64.1413,64.0856,64.1095,34489.0
2017-08-03 10:55:00,80.59,80.7,80.59,80.7,35354.0,64.1175,64.205,64.1175,64.205,35354.0
2017-08-03 11:00:00,80.69,80.73,80.67,80.68,28654.0,64.197,64.2288,64.1811,64.1891,28654.0
2017-08-03 11:05:00,80.69,80.69,80.58,80.59,29224.0,64.197,64.197,64.1095,64.1175,29224.0
2017-08-03 11:10:00,80.59,80.6,80.55,80.57,29852.0,64.1175,64.1254,64.0856,64.1016,29852.0
2017-08-03 11:15:00,80.56,80.56,80.51,80.53,15392.0,64.0936,64.0936,64.0538,64.0697,15392.0
2017-08-03 11:20:00,80.53,80.55,80.5,80.51,15025.0,64.0697,64.0856,64.0459,64.0538,15025.0
2017-08-03 11:25:00,80.53,80.53,80.48,80.49,22563.0,64.0697,64.0697,64.0299,64.0379,22563.0
2017-08-03 11:30:00,80.49,80.53,80.46,80.46,42683.0,64.0379,64.0697,64.014,64.014,42683.0
2017-08-03 11:35:00,80.48,80.54,80.48,80.49,13989.0,64.0299,64.0777,64.0299,64.0379,13989.0
2017-08-03 11:40:00,80.49,80.51,80.47,80.51,12547.0,64.0379,64.0538,64.022,64.0538,12547.0
2017-08-03 11:45:00,80.51,80.53,80.44,80.46,11821.0,64.0538,64.0697,63.9981,64.014,11821.0
2017-08-03 11:50:00,80.45,80.47,80.42,80.43,27458.0,64.0061,64.022,63.9822,63.9902,27458.0
2017-08-03 11:55:00,80.43,80.45,80.41,80.43,10556.0,63.9902,64.0061,63.9743,63.9902,10556.0
2017-08-03 12:00:00,80.43,80.47,80.41,80.46,33753.0,63.9902,64.022,63.9743,64.014,33753.0
2017-08-03 12:05:00,80.45,80.47,80.42,80.42,21071.0,64.0061,64.022,63.9822,63.9822,21071.0
2017-08-03 12:10:00,80.41,80.43,80.39,80.4,20676.0,63.9743,63.9902,63.9583,63.9663,20676.0
2017-08-03 12:15:00,80.39,80.42,80.39,80.42,12016.0,63.9583,63.9822,63.9583,63.9822,12016.0
2017-08-03 12:20:00,80.42,80.45,80.4,80.43,25313.0,63.9822,64.0061,63.9663,63.9902,25313.0
2017-08-03 12:25:00,80.44,80.45,80.43,80.45,6850.0,63.9981,64.0061,63.9902,64.0061,6850.0
2017-08-03 12:30:00,80.45,80.49,80.45,80.47,7354.0,64.0061,64.0379,64.0061,64.022,7354.0
2017-08-03 12:35:00,80.48,80.51,80.48,80.51,18495.0,64.0299,64.0538,64.0299,64.0538,18495.0
2017-08-03 12:40:00,80.51,80.51,80.46,80.46,8100.0,64.0538,64.0538,64.014,64.014,8100.0
2017-08-03 12:45:00,80.46,80.47,80.42,80.42,52522.0,64.014,64.022,63.9822,63.9822,52522.0
2017-08-03 12:50:00,80.42,80.44,80.41,80.42,12529.0,63.9822,63.9981,63.9743,63.9822,12529.0
2017-08-03 12:55:00,80.42,80.42,80.39,80.4,9536.0,63.9822,63.9822,63.9583,63.9663,9536.0
2017-08-03 13:00:00,80.4,80.4,80.38,80.39,13729.0,63.9663,63.9663,63.9504,63.9583,13729.0
2017-08-03 13:05:00,80.39,80.41,80.35,80.36,13755.0,63.9583,63.9743,63.9265,63.9345,13755.0
2017-08-03 13:10:00,80.37,80.37,80.28,80.29,16206.0,63.9424,63.9424,63.8708,63.8788,16206.0
2017-08-03 13:15:00,80.3,80.3,80.27,80.3,16343.0,63.8867,63.8867,63.8629,63.8867,16343.0
2017-08-03 13:20:00,80.28,80.32,80.27,80.31,54967.0,63.8708,63.9027,63.8629,63.8947,54967.0
2017-08-03 13:25:00,80.32,80.35,80.3,80.34,47316.0,63.9027,63.9265,63.8867,63.9186,47316.0
2017-08-03 13:30:00,80.34,80.34,80.3,80.34,12637.0,63.9186,63.9186,63.8867,63.9186,12637.0
2017-08-03 13:35:00,80.34,80.38,80.33,80.36,20143.0,63.9186,63.9504,63.9106,63.9345,20143.0
2017-08-03 13:40:00,80.36,80.38,80.35,80.37,16901.0,63.9345,63.9504,63.9265,63.9424,16901.0
2017-08-03 13:45:00,80.37,80.37,80.35,80.36,13055.0,63.9424,63.9424,63.9265,63.9345,13055.0
2017-08-03 13:50:00,80.36,80.39,80.35,80.36,16700.0,63.9345,63.9583,63.9265,63.9345,16700.0
2017-08-03 13:55:00,80.36,80.38,80.31,80.31,15772.0,63.9345,63.9504,63.8947,63.8947,15772.0
2017-08-03 14:00:00,80.31,80.31,80.27,80.28,15983.0,63.8947,63.8947,63.8629,63.8708,15983.0
2017-08-03 14:05:00,80.28,80.28,80.25,80.25,21766.0,63.8708,63.8708,63.847,63.847,21766.0
2017-08-03 14:10:00,80.26,80.32,80.26,80.32,24175.0,63.8549,63.9027,63.8549,63.9027,24175.0
2017-08-03 14:15:00,80.32,80.35,80.32,80.35,6287.0,63.9027,63.9265,63.9027,63.9265,6287.0
2017-08-03 14:20:00,80.35,80.37,80.33,80.34,27057.0,63.9265,63.9424,63.9106,63.9186,27057.0
2017-08-03 14:25:00,80.35,80.38,80.34,80.38,18574.0,63.9265,63.9504,63.9186,63.9504,18574.0
2017-08-03 14:30:00,80.38,80.43,80.36,80.42,30740.0,63.9504,63.9902,63.9345,63.9822,30740.0
2017-08-03 14:35:00,80.42,80.43,80.38,80.4,19046.0,63.9822,63.9902,63.9504,63.9663,19046.0
2017-08-03 14:40:00,80.39,80.39,80.36,80.38,15391.0,63.9583,63.9583,63.9345,63.9504,15391.0
2017-08-03 14:45:00,80.38,80.38,80.34,80.36,16652.0,63.9504,63.9504,63.9186,63.9345,16652.0
2017-08-03 14:50:00,80.35,80.41,80.34,80.38,37036.0,63.9265,63.9743,63.9186,63.9504,37036.0
2017-08-03 14:55:00,80.38,80.38,80.36,80.37,15111.0,63.9504,63.9504,63.9345,63.9424,15111.0
2017-08-03 15:00:00,80.37,80.43,80.37,80.42,18016.0,63.9424,63.9902,63.9424,63.9822,18016.0
2017-08-03 15:05:00,80.42,80.43,80.39,80.41,35298.0,63.9822,63.9902,63.9583,63.9743,35298.0
2017-08-03 15:10:00,80.41,80.41,80.34,80.36,35332.0,63.9743,63.9743,63.9186,63.9345,35332.0
2017-08-03 15:15:00,80.36,80.41,80.36,80.39,26336.0,63.9345,63.9743,63.9345,63.9583,26336.0
2017-08-03 15:20:00,80.4,80.41,80.36,80.37,29846.0,63.9663,63.9743,63.9345,63.9424,29846.0
2017-08-03 15:25:00,80.36,80.37,80.34,80.35,40123.0,63.9345,63.9424,63.9186,63.9265,40123.0
2017-08-03 15:30:00,80.34,80.35,80.26,80.28,83623.0,63.9186,63.9265,63.8549,63.8708,83623.0
2017-08-03 15:35:00,80.27,80.28,80.21,80.25,58443.0,63.8629,63.8708,63.8151,63.847,58443.0
2017-08-03 15:40:00,80.25,80.31,80.24,80.28,146151.0,63.847,63.8947,63.839,63.8708,146151.0
2017-08-03 15:45:00,80.28,80.33,80.28,80.31,180985.0,63.8708,63.9106,63.8708,63.8947,180985.0
2017-08-03 15:50:00,80.31,80.34,80.3,80.33,161926.0,63.8947,63.9186,63.8867,63.9106,161926.0
2017-08-03 15:55:00,80.34,80.34,80.26,80.27,1562021.0,63.9186,63.9186,63.8549,63.8629,1562021.0
2017-08-04 09:30:00,80.25,80.52,80.21,80.45,148539.0,63.847,64.0618,63.8151,64.0061,148539.0
2017-08-04 09:35:00,80.46,80.73,80.43,80.61,159267.0,64.014,64.2288,63.9902,64.1334,159267.0
2017-08-04 09:40:00,80.61,80.68,80.56,80.6,134814.0,64.1334,64.1891,64.0936,64.1254,134814.0
2017-08-04 09:45:00,80.59,80.65,80.52,80.63,103626.0,64.1175,64.1652,64.0618,64.1493,103626.0
2017-08-04 09:50:00,80.62,80.64,80.54,80.54,99232.0,64.1413,64.1572,64.0777,64.0777,99232.0
2017-08-04 09:55:00,80.53,80.53,80.44,80.52,199503.0,64.0697,64.0697,63.9981,64.0618,199503.0
2017-08-04 10:00:00,80.52,80.54,80.38,80.44,107063.0,64.0618,64.0777,63.9504,63.9981,107063.0
2017-08-04 10:05:00,80.44,80.5,80.4,80.41,64970.0,63.9981,64.0459,63.9663,63.9743,64970.0
2017-08-04 10:10:00,80.4,80.49,80.4,80.45,92949.0,63.9663,64.0379,63.9663,64.0061,92949.0
2017-08-04 10:15:00,80.46,80.55,80.45,80.55,76766.0,64.014,64.0856,64.0061,64.0856,76766.0
2017-08-04 10:20:00,80.53,80.58,80.51,80.56,59689.0,64.0697,64.1095,64.0538,64.0936,59689.0
2017-08-04 10:25:00,80.55,80.59,80.53,80.55,94732.0,64.0856,64.1175,64.0697,64.0856,94732.0
2017-08-04 10:30:00,80.56,80.56,80.49,80.55,52639.0,64.0936,64.0936,64.0379,64.0856,52639.0
2017-08-04 10:35:00,80.54,80.56,80.52,80.52,56900.0,64.0777,64.0936,64.0618,64.0618,56900.0
2017-08-04 10:40:00,80.53,80.6,80.52,80.59,26868.0,64.0697,64.1254,64.0618,64.1175,26868.0
2017-08-04 10:45:00,80.59,80.61,80.55,80.58,36677.0,64.1175,64.1334,64.0856,64.1095,36677.0
2017-08-04 10:50:00,80.58,80.58,80.47,80.51,65111.0,64.1095,64.1095,64.022,64.0538,65111.0
2017-08-04 10:55:00,80.52,80.55,80.52,80.55,40468.0,64.0618,64.0856,64.0618,64.0856,40468.0
2017-08-04 11:00:00,80.54,80.57,80.52,80.57,48829.0,64.0777,64.1016,64.0618,64.1016,48829.0
2017-08-04 11:05:00,80.57,80.57,80.48,80.48,62107.0,64.1016,64.1016,64.0299,64.0299,62107.0
2017-08-04 11:10:00,80.48,80.54,80.44,80.45,119160.0,64.0299,64.0777,63.9981,64.0061,119160.0
2017-08-04 11:15:00,80.44,80.48,80.42,80.47,73368.0,63.9981,64.0299,63.9822,64.022,73368.0
2017-08-04 11:20:00,80.45,80.46,80.39,80.41,39363.0,64.0061,64.014,63.9583,63.9743,39363.0
2017-08-04 11:25:00,80.41,80.41,80.34,80.37,57244.0,63.9743,63.9743,63.9186,63.9424,57244.0
2017-08-04 11:30:00,80.37,80.39,80.33,80.34,90377.0,63.9424,63.9583,63.9106,63.9186,90377.0
2017-08-04 11:35:00,80.33,80.39,80.32,80.34,12119.0,63.9106,63.9583,63.9027,63.9186,12119.0
2017-08-04 11:40:00,80.34,80.37,80.33,80.37,7205.0,63.9186,63.9424,63.9106,63.9424,7205.0
2017-08-04 11:45:00,80.37,80.39,80.35,80.37,45904.0,63.9424,63.9583,63.9265,63.9424,45904.0
2017-08-04 11:50:00,80.37,80.38,80.34,80.36,39846.0,63.9424,63.9504,63.9186,63.9345,39846.0
2017-08-04 11:55:00,80.36,80.37,80.34,80.36,19742.0,63.9345,63.9424,63.9186,63.9345,19742.0
2017-08-04 12:00:00,80.36,80.42,80.36,80.4,67011.0,63.9345,63.9822,63.9345,63.9663,67011.0
2017-08-04 12:05:00,80.41,80.44,80.41,80.43,11287.0,63.9743,63.9981,63.9743,63.9902,11287.0
2017-08-04 12:10:00,80.42,80.44,80.39,80.41,32566.0,63.9822,63.9981,63.9583,63.9743,32566.0
2017-08-04 12:15:00,80.41,80.48,80.4,80.48,18734.0,63.9743,64.0299,63.9663,64.0299,18734.0
2017-08-04 12:20:00,80.49,80.55,80.49,80.55,28172.0,64.0379,64.0856,64.0379,64.0856,28172.0
2017-08-04 12:25:00,80.55,80.56,80.51,80.53,46910.0,64.0856,64.0936,64.0538,64.0697,46910.0
2017-08-04 12:30:00,80.53,80.55,80.5,80.51,23982.0,64.0697,64.0856,64.0459,64.0538,23982.0
2017-08-04 12:35:00,80.51,80.53,80.47,80.5,26818.0,64.0538,64.0697,64.022,64.0459,26818.0
2017-08-04 12:40:00,80.49,80.49,80.46,80.49,14991.0,64.0379,64.0379,64.014,64.0379,14991.0
2017-08-04 12:45:00,80.48,80.49,80.46,80.47,8944.0,64.0299,64.0379,64.014,64.022,8944.0
2017-08-04 12:50:00,80.48,80.49,80.47,80.49,10237.0,64.0299,64.0379,64.022,64.0379,10237.0
2017-08-04 12:55:00,80.49,80.52,80.49,80.49,14625.0,64.0379,64.0618,64.0379,64.0379,14625.0
2017-08-04 13:00:00,80.48,80.53,80.46,80.52,23931.0,64.0299,64.0697,64.014,64.0618,23931.0
2017-08-04 13:05:00,80.52,80.53,80.51,80.52,11009.0,64.0618,64.0697,64.0538,64.0618,11009.0
2017-08-04 13:10:00,80.52,80.55,80.52,80.52,9840.0,64.0618,64.0856,64.0618,64.0618,9840.0
2017-08-04 13:15:00,80.53,80.54,80.51,80.52,18417.0,64.0697,64.0777,64.0538,64.0618,18417.0
2017-08-04 13:20:00,80.53,80.58,80.53,80.56,25067.0,64.0697,64.1095,64.0697,64.0936,25067.0
2017-08-04 13:25:00,80.55,80.56,80.53,80.53,10130.0,64.0856,64.0936,64.0697,64.0697,10130.0
2017-08-04 13:30:00,80.54,80.58,80.53,80.56,19450.0,64.0777,64.1095,64.0697,64.0936,19450.0
2017-08-04 13:35:00,80.56,80.58,80.55,80.55,9619.0,64.0936,64.1095,64.0856,64.0856,9619.0
2017-08-04 13:40:00,80.55,80.6,80.54,80.59,16015.0,64.0856,64.1254,64.0777,64.1175,16015.0
2017-08-04 13:45:00,80.59,80.61,80.56,80.56,11214.0,64.1175,64.1334,64.0936,64.0936,11214.0
2017-08-04 13:50:00,80.56,80.57,80.53,80.54,12236.0,64.0936,64.1016,64.0697,64.0777,12236.0
2017-08-04 13:55:00,80.53,80.55,80.49,80.5,72343.0,64.0697,64.0856,64.0379,64.0459,72343.0
2017-08-04 14:00:00,80.5,80.53,80.5,80.51,94622.0,64.0459,64.0697,64.0459,64.0538,94622.0
2017-08-04 14:05:00,80.5,80.51,80.46,80.46,22944.0,64.0459,64.0538,64.014,64.014,22944.0
2017-08-04 14:10:00,80.46,80.51,80.45,80.5,26991.0,64.014,64.0538,64.0061,64.0459,26991.0
2017-08-04 14:15:00,80.5,80.51,80.48,80.5,13448.0,64.0459,64.0538,64.0299,64.0459,13448.0
2017-08-04 14:20:00,80.5,80.5,80.46,80.46,36773.0,64.0459,64.0459,64.014,64.014,36773.0
2017-08-04 14:25:00,80.46,80.49,80.45,80.47,15376.0,64.014,64.0379,64.0061,64.022,15376.0
2017-08-04 14:30:00,80.47,80.49,80.46,80.47,18945.0,64.022,64.0379,64.014,64.022,18945.0
2017-08-04 14:35:00,80.48,80.49,80.47,80.48,23123.0,64.0299,64.0379,64.022,64.0299,23123.0
2017-08-04 14:40:00,80.48,80.49,80.47,80.47,28256.0,64.0299,64.0379,64.022,64.022,28256.0
2017-08-04 14:45:00,80.47,80.47,80.42,80.43,48644.0,64.022,64.022,63.9822,63.9902,48644.0
2017-08-04 14:50:00,80.44,80.46,80.43,80.45,20100.0,63.9981,64.014,63.9902,64.0061,20100.0
2017-08-04 14:55:00,80.46,80.46,80.43,80.45,18593.0,64.014,64.014,63.9902,64.0061,18593.0
2017-08-04 15:00:00,80.45,80.45,80.41,80.42,21565.0,64.0061,64.0061,63.9743,63.9822,21565.0
2017-08-04 15:05:00,80.42,80.42,80.4,80.42,15647.0,63.9822,63.9822,63.9663,63.9822,15647.0
2017-08-04 15:10:00,80.43,80.47,80.43,80.47,29092.0,63.9902,64.022,63.9902,64.022,29092.0
2017-08-04 15:15:00,80.46,80.46,80.44,80.45,25546.0,64.014,64.014,63.9981,64.0061,25546.0
2017-08-04 15:20:00,80.45,80.53,80.44,80.51,53187.0,64.0061,64.0697,63.9981,64.0538,53187.0
2017-08-04 15:25:00,80.51,80.57,80.51,80.56,62938.0,64.0538,64.1016,64.0538,64.0936,62938.0
2017-08-04 15:30:00,80.56,80.57,80.54,80.56,94480.0,64.0936,64.1016,64.0777,64.0936,94480.0
2017-08-04 15:35:00,80.56,80.58,80.54,80.58,140215.0,64.0936,64.1095,64.0777,64.1095,140215.0
2017-08-04 15:40:00,80.58,80.58,80.53,80.56,118758.0,64.1095,64.1095,64.0697,64.0936,118758.0
2017-08-04 15:45:00,80.56,80.59,80.54,80.55,124339.0,64.0936,64.1175,64.0777,64.0856,124339.0
2017-08-04 15:50:00,80.55,80.58,80.54,80.56,201178.0,64.0856,64.1095,64.0777,64.0936,201178.0
2017-08-04 15:55:00,80.56,80.58,80.5,80.52,1248412.0,64.0936,64.1095,64.0459,64.0618,1248412.0
2017-08-07 09:30:00,80.47,80.52,80.19,80.2,124120.0,64.022,64.0618,63.7992,63.8072,124120.0
2017-08-07 09:35:00,80.2,80.4,80.16,80.35,48890.0,63.8072,63.9663,63.7754,63.9265,48890.0
2017-08-07 09:40:00,80.36,80.57,80.35,80.57,66216.0,63.9345,64.1016,63.9265,64.1016,66216.0
2017-08-07 09:45:00,80.57,80.63,80.51,80.61,37467.0,64.1016,64.1493,64.0538,64.1334,37467.0
2017-08-07 09:50:00,80.6,80.61,80.53,80.6,38584.0,64.1254,64.1334,64.0697,64.1254,38584.0
2017-08-07 09:55:00,80.58,80.6,80.53,80.6,49895.0,64.1095,64.1254,64.0697,64.1254,49895.0
2017-08-07 10:00:00,80.58,80.6,80.52,80.54,27363.0,64.1095,64.1254,64.0618,64.0777,27363.0
2017-08-07 10:05:00,80.54,80.57,80.46,80.49,22627.0,64.0777,64.1016,64.014,64.0379,22627.0
2017-08-07 10:10:00,80.49,80.54,80.46,80.48,42596.0,64.0379,64.0777,64.014,64.0299,42596.0
2017-08-07 10:15:00,80.49,80.55,80.48,80.54,23290.0,64.0379,64.0856,64.0299,64.0777,23290.0
2017-08-07 10:20:00,80.53,80.55,80.5,80.51,19723.0,64.0697,64.0856,64.0459,64.0538,19723.0
2017-08-07 10:25:00,80.51,80.53,80.46,80.48,18360.0,64.0538,64.0697,64.014,64.0299,18360.0
2017-08-07 10:30:00,80.48,80.53,80.48,80.49,8900.0,64.0299,64.0697,64.0299,64.0379,8900.0
2017-08-07 10:35:00,80.5,80.51,80.48,80.51,11550.0,64.0459,64.0538,64.0299,64.0538,11550.0
2017-08-07 10:40:00,80.51,80.52,80.44,80.45,17793.0,64.0538,64.0618,63.9981,64.0061,17793.0
2017-08-07 10:45:00,80.45,80.52,80.44,80.48,79235.0,64.0061,64.0618,63.9981,64.0299,79235.0
2017-08-07 10:50:00,80.48,80.49,80.46,80.47,94137.0,64.0299,64.0379,64.014,64.022,94137.0
2017-08-07 10:55:00,80.48,80.49,80.43,80.43,46218.0,64.0299,64.0379,63.9902,63.9902,46218.0
2017-08-07 11:00:00,80.43,80.45,80.42,80.44,26911.0,63.9902,64.0061,63.9822,63.9981,26911.0
2017-08-07 11:05:00,80.44,80.46,80.41,80.42,11896.0,63.9981,64.014,63.9743,63.9822,11896.0
2017-08-07 11:10:00,80.42,80.43,80.39,80.42,19895.0,63.9822,63.9902,63.9583,63.9822,19895.0
2017-08-07 11:15:00,80.42,80.42,80.35,80.35,8725.0,63.9822,63.9822,63.9265,63.9265,8725.0
2017-08-07 11:20:00,80.35,80.38,80.34,80.34,8267.0,63.9265,63.9504,63.9186,63.9186,8267.0
2017-08-07 11:25:00,80.34,80.34,80.32,80.34,10700.0,63.9186,63.9186,63.9027,63.9186,10700.0
2017-08-07 11:30:00,80.34,80.35,80.32,80.33,14264.0,63.9186,63.9265,63.9027,63.9106,14264.0
2017-08-07 11:35:00,80.33,80.41,80.33,80.39,62072.0,63.9106,63.9743,63.9106,63.9583,62072.0
2017-08-07 11:40:00,80.39,80.42,80.38,80.39,53787.0,63.9583,63.9822,63.9504,63.9583,53787.0
2017-08-07 11:45:00,80.39,80.4,80.37,80.38,38240.0,63.9583,63.9663,63.9424,63.9504,38240.0
2017-08-07 11:50:00,80.37,80.41,80.37,80.41,12742.0,63.9424,63.9743,63.9424,63.9743,12742.0
2017-08-07 11:55:00,80.41,80.43,80.37,80.39,42654.0,63.9743,63.9902,63.9424,63.9583,42654.0
2017-08-07 12:00:00,80.39,80.44,80.38,80.43,17393.0,63.9583,63.9981,63.9504,63.9902,17393.0
2017-08-07 12:05:00,80.43,80.45,80.42,80.44,23341.0,63.9902,64.0061,63.9822,63.9981,23341.0
2017-08-07 12:10:00,80.44,80.48,80.43,80.48,24881.0,63.9981,64.0299,63.9902,64.0299,24881.0
2017-08-07 12:15:00,80.49,80.5,80.47,80.48,9924.0,64.0379,64.0459,64.022,64.0299,9924.0
2017-08-07 12:20:00,80.47,80.47,80.42,80.43,14336.0,64.022,64.022,63.9822,63.9902,14336.0
2017-08-07 12:25:00,80.42,80.44,80.4,80.42,18791.0,63.9822,63.9981,63.9663,63.9822,18791.0
2017-08-07 12:30:00,80.42,80.44,80.4,80.42,17033.0,63.9822,63.9981,63.9663,63.9822,17033.0
2017-08-07 12:35:00,80.42,80.43,80.41,80.43,13230.0,63.9822,63.9902,63.9743,63.9902,13230.0
2017-08-07 12:40:00,80.43,80.43,80.41,80.42,7381.0,63.9902,63.9902,63.9743,63.9822,7381.0
2017-08-07 12:45:00,80.42,80.44,80.41,80.43,12046.0,63.9822,63.9981,63.9743,63.9902,12046.0
2017-08-07 12:50:00,80.44,80.47,80.43,80.47,23056.0,63.9981,64.022,63.9902,64.022,23056.0
2017-08-07 12:55:00,80.46,80.47,80.45,80.45,33889.0,64.014,64.022,64.0061,64.0061,33889.0
2017-08-07 13:00:00,80.45,80.47,80.43,80.45,16877.0,64.0061,64.022,63.9902,64.0061,16877.0
2017-08-07 13:05:00,80.45,80.46,80.43,80.44,20581.0,64.0061,64.014,63.9902,63.9981,20581.0
2017-08-07 13:10:00,80.44,80.45,80.43,80.45,17883.0,63.9981,64.0061,63.9902,64.0061,17883.0
2017-08-07 13:15:00,80.46,80.47,80.45,80.45,8545.0,64.014,64.022,64.0061,64.0061,8545.0
2017-08-07 13:20:00,80.45,80.46,80.44,80.45,9704.0,64.0061,64.014,63.9981,64.0061,9704.0
2017-08-07 13:25:00,80.45,80.47,80.44,80.46,22726.0,64.0061,64.022,63.9981,64.014,22726.0
2017-08-07 13:30:00,80.45,80.46,80.43,80.46,11687.0,64.0061,64.014,63.9902,64.014,11687.0
2017-08-07 13:35:00,80.45,80.45,80.41,80.41,20117.0,64.0061,64.0061,63.9743,63.9743,20117.0
2017-08-07 13:40:00,80.41,80.41,80.38,80.39,10384.0,63.9743,63.9743,63.9504,63.9583,10384.0
2017-08-07 13:45:00,80.39,80.4,80.37,80.39,11773.0,63.9583,63.9663,63.9424,63.9583,11773.0
2017-08-07 13:50:00,80.39,80.39,80.35,80.36,8438.0,63.9583,63.9583,63.9265,63.9345,8438.0
2017-08-07 13:55:00,80.35,80.37,80.34,80.37,14773.0,63.9265,63.9424,63.9186,63.9424,14773.0
2017-08-07 14:00:00,80.36,80.37,80.34,80.34,26217.0,63.9345,63.9424,63.9186,63.9186,26217.0
2017-08-07 14:05:00,80.34,80.36,80.32,80.35,38202.0,63.9186,63.9345,63.9027,63.9265,38202.0
2017-08-07 14:10:00,80.36,80.38,80.34,80.37,37192.0,63.9345,63.9504,63.9186,63.9424,37192.0
2017-08-07 14:15:00,80.36,80.41,80.35,80.4,20541.0,63.9345,63.9743,63.9265,63.9663,20541.0
2017-08-07 14:20:00,80.39,80.42,80.38,80.41,9916.0,63.9583,63.9822,63.9504,63.9743,9916.0
2017-08-07 14:25:00,80.42,80.45,80.42,80.43,17171.0,63.9822,64.0061,63.9822,63.9902,17171.0
2017-08-07 14:30:00,80.42,80.45,80.39,80.39,24799.0,63.9822,64.0061,63.9583,63.9583,24799.0
2017-08-07 14:35:00,80.39,80.4,80.38,80.39,9090.0,63.9583,63.9663,63.9504,63.9583,9090.0
2017-08-07 14:40:00,80.39,80.41,80.37,80.41,20084.0,63.9583,63.9743,63.9424,63.9743,20084.0
2017-08-07 14:45:00,80.41,80.43,80.4,80.42,16911.0,63.9743,63.9902,63.9663,63.9822,16911.0
2017-08-07 14:50:00,80.42,80.44,80.4,80.41,114825.0,63.9822,63.9981,63.9663,63.9743,114825.0
2017-08-07 14:55:00,80.41,80.43,80.4,80.41,23933.0,63.9743,63.9902,63.9663,63.9743,23933.0
2017-08-07 15:00:00,80.41,80.43,80.39,80.4,128811.0,63.9743,63.9902,63.9583,63.9663,128811.0
2017-08-07 15:05:00,80.41,80.46,80.4,80.46,42690.0,63.9743,64.014,63.9663,64.014,42690.0
2017-08-07 15:10:00,80.45,80.47,80.45,80.45,38734.0,64.0061,64.022,64.0061,64.0061,38734.0
2017-08-07 15:15:00,80.46,80.47,80.42,80.42,91536.0,64.014,64.022,63.9822,63.9822,91536.0
2017-08-07 15:20:00,80.42,80.46,80.42,80.45,63529.0,63.9822,64.014,63.9822,64.0061,63529.0
2017-08-07 15:25:00,80.45,80.47,80.44,80.46,56186.0,64.0061,64.022,63.9981,64.014,56186.0
2017-08-07 15:30:00,80.47,80.49,80.45,80.47,187088.0,64.022,64.0379,64.0061,64.022,187088.0
2017-08-07 15:35:00,80.47,80.48,80.45,80.45,95134.0,64.022,64.0299,64.0061,64.0061,95134.0
2017-08-07 15:40:00,80.46,80.47,80.44,80.46,100421.0,64.014,64.022,63.9981,64.014,100421.0
2017-08-07 15:45:00,80.46,80.5,80.45,80.48,224009.0,64.014,64.0459,64.0061,64.0299,224009.0
2017-08-07 15:50:00,80.49,80.5,80.46,80.47,131823.0,64.0379,64.0459,64.014,64.022,131823.0
2017-08-07 15:55:00,80.47,80.52,80.46,80.52,933548.0,64.022,64.0618,64.014,64.0618,933548.0
2017-08-08 09:30:00,80.01,80.39,80.01,80.39,320999.0,63.656,63.9583,63.656,63.9583,320999.0
2017-08-08 09:35:00,80.38,80.44,80.28,80.28,123405.0,63.9504,63.9981,63.8708,63.8708,123405.0
2017-08-08 09:40:00,80.27,80.32,80.18,80.28,145355.0,63.8629,63.9027,63.7913,63.8708,145355.0
2017-08-08 09:45:00,80.28,80.34,80.23,80.26,65414.0,63.8708,63.9186,63.831,63.8549,65414.0
2017-08-08 09:50:00,80.26,80.29,80.17,80.17,57360.0,63.8549,63.8788,63.7833,63.7833,57360.0
2017-08-08 09:55:00,80.18,80.18,80.1,80.16,46741.0,63.7913,63.7913,63.7276,63.7754,46741.0
2017-08-08 10:00:00,80.14,80.16,80.08,80.11,33743.0,63.7594,63.7754,63.7117,63.7356,33743.0
2017-08-08 10:05:00,80.11,80.18,80.09,80.16,23829.0,63.7356,63.7913,63.7197,63.7754,23829.0
2017-08-08 10:10:00,80.17,80.21,80.15,80.2,60707.0,63.7833,63.8151,63.7674,63.8072,60707.0
2017-08-08 10:15:00,80.2,80.27,80.16,80.26,59870.0,63.8072,63.8629,63.7754,63.8549,59870.0
2017-08-08 10:20:00,80.25,80.26,80.18,80.2,25054.0,63.847,63.8549,63.7913,63.8072,25054.0
2017-08-08 10:25:00,80.19,80.2,80.17,80.2,24781.0,63.7992,63.8072,63.7833,63.8072,24781.0
2017-08-08 10:30:00,80.19,80.25,80.17,80.23,45725.0,63.7992,63.847,63.7833,63.831,45725.0
2017-08-08 10:35:00,80.23,80.25,80.21,80.22,54512.0,63.831,63.847,63.8151,63.8231,54512.0
2017-08-08 10:40:00,80.23,80.24,80.2,80.24,22691.0,63.831,63.839,63.8072,63.839,22691.0
2017-08-08 10:45:00,80.24,80.26,80.23,80.25,30765.0,63.839,63.8549,63.831,63.847,30765.0
2017-08-08 10:50:00,80.25,80.32,80.23,80.31,44034.0,63.847,63.9027,63.831,63.8947,44034.0
2017-08-08 10:55:00,80.31,80.32,80.28,80.3,57137.0,63.8947,63.9027,63.8708,63.8867,57137.0
2017-08-08 11:00:00,80.29,80.31,80.27,80.28,31289.0,63.8788,63.8947,63.8629,63.8708,31289.0
2017-08-08 11:05:00,80.28,80.29,80.26,80.26,32628.0,63.8708,63.8788,63.8549,63.8549,32628.0
2017-08-08 11:10:00,80.27,80.29,80.25,80.26,35948.0,63.8629,63.8788,63.847,63.8549,35948.0
2017-08-08 11:15:00,80.26,80.26,80.22,80.22,27362.0,63.8549,63.8549,63.8231,63.8231,27362.0
2017-08-08 11:20:00,80.23,80.23,80.19,80.21,27336.0,63.831,63.831,63.7992,63.8151,27336.0
2017-08-08 11:25:00,80.21,80.27,80.2,80.24,33490.0,63.8151,63.8629,63.8072,63.839,33490.0
2017-08-08 11:30:00,80.24,80.27,80.2,80.21,55459.0,63.839,63.8629,63.8072,63.8151,55459.0
2017-08-08 11:35:00,80.21,80.22,80.17,80.18,22576.0,63.8151,63.8231,63.7833,63.7913,22576.0
2017-08-08 11:40:00,80.17,80.22,80.17,80.18,41087.0,63.7833,63.8231,63.7833,63.7913,41087.0
2017-08-08 11:45:00,80.18,80.24,80.18,80.21,17525.0,63.7913,63.839,63.7913,63.8151,17525.0
2017-08-08 11:50:00,80.21,80.28,80.2,80.28,21725.0,63.8151,63.8708,63.8072,63.8708,21725.0
2017-08-08 11:55:00,80.27,80.28,80.25,80.25,17551.0,63.8629,63.8708,63.847,63.847,17551.0
2017-08-08 12:00:00,80.26,80.29,80.23,80.23,36681.0,63.8549,63.8788,63.831,63.831,36681.0
2017-08-08 12:05:00,80.23,80.23,80.19,80.19,19811.0,63.831,63.831,63.7992,63.7992,19811.0
2017-08-08 12:10:00,80.18,80.2,80.16,80.16,15099.0,63.7913,63.8072,63.7754,63.7754,15099.0
2017-08-08 12:15:00,80.16,80.16,80.11,80.11,53510.0,63.7754,63.7754,63.7356,63.7356,53510.0
2017-08-08 12:20:00,80.11,80.11,80.08,80.08,119981.0,63.7356,63.7356,63.7117,63.7117,119981.0
2017-08-08 12:25:00,80.09,80.13,80.08,80.1,63094.0,63.7197,63.7515,63.7117,63.7276,63094.0
2017-08-08 12:30:00,80.11,80.15,80.11,80.13,49125.0,63.7356,63.7674,63.7356,63.7515,49125.0
2017-08-08 12:35:00,80.13,80.15,80.08,80.08,28999.0,63.7515,63.7674,63.7117,63.7117,28999.0
2017-08-08 12:40:00,80.09,80.12,80.07,80.07,31723.0,63.7197,63.7435,63.7038,63.7038,31723.0
2017-08-08 12:45:00,80.07,80.08,80.02,80.02,28020.0,63.7038,63.7117,63.664,63.664,28020.0
2017-08-08 12:50:00,80.02,80.03,80.0,80.0,13029.0,63.664,63.6719,63.6481,63.6481,13029.0
2017-08-08 12:55:00,80.0,80.02,79.98,80.01,12735.0,63.6481,63.664,63.6321,63.656,12735.0
2017-08-08 13:00:00,80.01,80.01,80.0,80.01,12268.0,63.656,63.656,63.6481,63.656,12268.0
2017-08-08 13:05:00,80.01,80.04,79.99,80.02,91400.0,63.656,63.6799,63.6401,63.664,91400.0
2017-08-08 13:10:00,80.02,80.03,80.01,80.02,14400.0,63.664,63.6719,63.656,63.664,14400.0
2017-08-08 13:15:00,80.02,80.04,80.0,80.04,12695.0,63.664,63.6799,63.6481,63.6799,12695.0
2017-08-08 13:20:00,80.04,80.06,80.04,80.06,7499.0,63.6799,63.6958,63.6799,63.6958,7499.0
2017-08-08 13:25:00,80.04,80.05,79.97,79.97,67206.0,63.6799,63.6878,63.6242,63.6242,67206.0
2017-08-08 13:30:00,79.96,79.97,79.93,79.95,52249.0,63.6162,63.6242,63.5924,63.6083,52249.0
2017-08-08 13:35:00,79.95,79.98,79.94,79.96,19011.0,63.6083,63.6321,63.6003,63.6162,19011.0
2017-08-08 13:40:00,79.97,80.02,79.97,80.02,17025.0,63.6242,63.664,63.6242,63.664,17025.0
2017-08-08 13:45:00,80.02,80.02,79.99,80.01,10714.0,63.664,63.664,63.6401,63.656,10714.0
2017-08-08 13:50:00,80.01,80.03,79.99,80.01,27258.0,63.656,63.6719,63.6401,63.656,27258.0
2017-08-08 13:55:00,80.0,80.01,80.0,80.0,6979.0,63.6481,63.656,63.6481,63.6481,6979.0
2017-08-08 14:00:00,80.0,80.02,79.99,80.01,11211.0,63.6481,63.664,63.6401,63.656,11211.0
2017-08-08 14:05:00,80.01,80.08,80.01,80.08,87941.0,63.656,63.7117,63.656,63.7117,87941.0
2017-08-08 14:10:00,80.07,80.09,80.04,80.08,17514.0,63.7038,63.7197,63.6799,63.7117,17514.0
2017-08-08 14:15:00,80.08,80.11,80.07,80.09,57228.0,63.7117,63.7356,63.7038,63.7197,57228.0
2017-08-08 14:20:00,80.09,80.13,80.08,80.11,24948.0,63.7197,63.7515,63.7117,63.7356,24948.0
2017-08-08 14:25:00,80.11,80.13,80.1,80.12,44345.0,63.7356,63.7515,63.7276,63.7435,44345.0
2017-08-08 14:30:00,80.13,80.17,80.12,80.16,24405.0,63.7515,63.7833,63.7435,63.7754,24405.0
2017-08-08 14:35:00,80.16,80.16,80.11,80.11,15943.0,63.7754,63.7754,63.7356,63.7356,15943.0
2017-08-08 14:40:00,80.12,80.13,80.1,80.11,25724.0,63.7435,63.7515,63.7276,63.7356,25724.0
2017-08-08 14:45:00,80.12,80.13,80.09,80.09,24742.0,63.7435,63.7515,63.7197,63.7197,24742.0
2017-08-08 14:50:00,80.09,80.12,80.08,80.12,20258.0,63.7197,63.7435,63.7117,63.7435,20258.0
2017-08-08 14:55:00,80.12,80.13,80.07,80.08,15411.0,63.7435,63.7515,63.7038,63.7117,15411.0
2017-08-08 15:00:00,80.09,80.1,80.04,80.04,15290.0,63.7197,63.7276,63.6799,63.6799,15290.0
2017-08-08 15:05:00,80.04,80.07,80.02,80.06,74838.0,63.6799,63.7038,63.664,63.6958,74838.0
2017-08-08 15:10:00,80.05,80.06,80.04,80.06,67746.0,63.6878,63.6958,63.6799,63.6958,67746.0
2017-08-08 15:15:00,80.06,80.06,80.01,80.05,387311.0,63.6958,63.6958,63.656,63.6878,387311.0
2017-08-08 15:20:00,80.05,80.05,79.99,80.0,167928.0,63.6878,63.6878,63.6401,63.6481,167928.0
2017-08-08 15:25:00,80.0,80.01,79.94,79.97,153716.0,63.6481,63.656,63.6003,63.6242,153716.0
2017-08-08 15:30:00,79.97,79.97,79.88,79.92,228520.0,63.6242,63.6242,63.5526,63.5844,228520.0
2017-08-08 15:35:00,79.92,79.93,79.89,79.92,126650.0,63.5844,63.5924,63.5605,63.5844,126650.0
2017-08-08 15:40:00,79.93,80.08,79.92,80.03,564567.0,63.5924,63.7117,63.5844,63.6719,564567.0
2017-08-08 15:45:00,80.04,80.06,79.99,80.02,176780.0,63.6799,63.6958,63.6401,63.664,176780.0
2017-08-08 15:50:00,80.03,80.04,79.97,79.99,207046.0,63.6719,63.6799,63.6242,63.6401,207046.0
2017-08-08 15:55:00,80.0,80.11,79.99,80.1,1165612.0,63.6481,63.7356,63.6401,63.7276,1165612.0
2017-08-09 09:30:00,80.3,80.3,79.78,79.87,108177.0,63.8867,63.8867,63.473,63.5446,108177.0
2017-08-09 09:35:00,79.87,79.98,79.79,79.92,97506.0,63.5446,63.6321,63.481,63.5844,97506.0
2017-08-09 09:40:00,79.92,80.03,79.89,79.98,162698.0,63.5844,63.6719,63.5605,63.6321,162698.0
2017-08-09 09:45:00,79.99,80.01,79.88,79.99,58539.0,63.6401,63.656,63.5526,63.6401,58539.0
2017-08-09 09:50:00,80.0,80.14,79.99,80.1,43760.0,63.6481,63.7594,63.6401,63.7276,43760.0
2017-08-09 09:55:00,80.1,80.18,80.07,80.18,42299.0,63.7276,63.7913,63.7038,63.7913,42299.0
2017-08-09 10:00:00,80.18,80.23,80.14,80.16,29570.0,63.7913,63.831,63.7594,63.7754,29570.0
2017-08-09 10:05:00,80.15,80.17,80.12,80.16,35698.0,63.7674,63.7833,63.7435,63.7754,35698.0
2017-08-09 10:10:00,80.15,80.15,80.06,80.07,34577.0,63.7674,63.7674,63.6958,63.7038,34577.0
2017-08-09 10:15:00,80.07,80.14,80.04,80.08,29067.0,63.7038,63.7594,63.6799,63.7117,29067.0
2017-08-09 10:20:00,80.09,80.15,80.08,80.1,26226.0,63.7197,63.7674,63.7117,63.7276,26226.0
2017-08-09 10:25:00,80.1,80.13,80.06,80.12,28635.0,63.7276,63.7515,63.6958,63.7435,28635.0
2017-08-09 10:30:00,80.12,80.15,80.04,80.1,36328.0,63.7435,63.7674,63.6799,63.7276,36328.0
2017-08-09 10:35:00,80.09,80.1,80.02,80.05,18602.0,63.7197,63.7276,63.664,63.6878,18602.0
2017-08-09 10:40:00,80.04,80.05,79.99,80.0,29844.0,63.6799,63.6878,63.6401,63.6481,29844.0
2017-08-09 10:45:00,80.0,80.05,79.98,79.99,18553.0,63.6481,63.6878,63.6321,63.6401,18553.0
2017-08-09 10:50:00,79.98,79.99,79.95,79.98,18051.0,63.6321,63.6401,63.6083,63.6321,18051.0
2017-08-09 10:55:00,79.98,80.05,79.97,80.04,24619.0,63.6321,63.6878,63.6242,63.6799,24619.0
2017-08-09 11:00:00,80.04,80.05,79.99,80.02,18802.0,63.6799,63.6878,63.6401,63.664,18802.0
2017-08-09 11:05:00,80.03,80.06,80.03,80.03,7000.0,63.6719,63.6958,63.6719,63.6719,7000.0
2017-08-09 11:10:00,80.03,80.03,79.97,79.97,15505.0,63.6719,63.6719,63.6242,63.6242,15505.0
2017-08-09 11:15:00,79.97,80.02,79.97,80.01,9116.0,63.6242,63.664,63.6242,63.656,9116.0
2017-08-09 11:20:00,80.01,80.06,80.0,80.05,79663.0,63.656,63.6958,63.6481,63.6878,79663.0
2017-08-09 11:25:00,80.04,80.04,80.02,80.02,20782.0,63.6799,63.6799,63.664,63.664,20782.0
2017-08-09 11:30:00,80.02,80.06,80.02,80.05,23947.0,63.664,63.6958,63.664,63.6878,23947.0
2017-08-09 11:35:00,80.06,80.07,80.03,80.06,16400.0,63.6958,63.7038,63.6719,63.6958,16400.0
2017-08-09 11:40:00,80.05,80.08,80.04,80.05,22458.0,63.6878,63.7117,63.6799,63.6878,22458.0
2017-08-09 11:45:00,80.04,80.05,80.0,80.0,24447.0,63.6799,63.6878,63.6481,63.6481,24447.0
2017-08-09 11:50:00,80.0,80.06,79.97,80.03,39652.0,63.6481,63.6958,63.6242,63.6719,39652.0
2017-08-09 11:55:00,80.03,80.07,80.03,80.07,11840.0,63.6719,63.7038,63.6719,63.7038,11840.0
2017-08-09 12:00:00,80.07,80.09,80.05,80.08,7200.0,63.7038,63.7197,63.6878,63.7117,7200.0
2017-08-09 12:05:00,80.07,80.09,80.05,80.06,10500.0,63.7038,63.7197,63.6878,63.6958,10500.0
2017-08-09 12:10:00,80.06,80.1,80.05,80.07,9500.0,63.6958,63.7276,63.6878,63.7038,9500.0
2017-08-09 12:15:00,80.07,80.09,80.06,80.07,22832.0,63.7038,63.7197,63.6958,63.7038,22832.0
2017-08-09 12:20:00,80.08,80.08,80.06,80.08,13689.0,63.7117,63.7117,63.6958,63.7117,13689.0
2017-08-09 12:25:00,80.08,80.09,80.06,80.07,8665.0,63.7117,63.7197,63.6958,63.7038,8665.0
2017-08-09 12:30:00,80.07,80.08,80.06,80.08,45706.0,63.7038,63.7117,63.6958,63.7117,45706.0
2017-08-09 12:35:00,80.07,80.07,80.0,80.0,25329.0,63.7038,63.7038,63.6481,63.6481,25329.0
2017-08-09 12:40:00,80.0,80.0,79.98,80.0,20878.0,63.6481,63.6481,63.6321,63.6481,20878.0
2017-08-09 12:45:00,80.01,80.02,80.0,80.01,9311.0,63.656,63.664,63.6481,63.656,9311.0
2017-08-09 12:50:00,80.01,80.01,79.98,79.99,11321.0,63.656,63.656,63.6321,63.6401,11321.0
2017-08-09 12:55:00,79.99,80.0,79.98,80.0,9335.0,63.6401,63.6481,63.6321,63.6481,9335.0
2017-08-09 13:00:00,79.99,80.02,79.96,80.02,22128.0,63.6401,63.664,63.6162,63.664,22128.0
2017-08-09 13:05:00,80.01,80.01,79.98,79.99,10331.0,63.656,63.656,63.6321,63.6401,10331.0
2017-08-09 13:10:00,79.99,80.0,79.97,79.98,9127.0,63.6401,63.6481,63.6242,63.6321,9127.0
2017-08-09 13:15:00,79.99,79.99,79.94,79.95,19139.0,63.6401,63.6401,63.6003,63.6083,19139.0
2017-08-09 13:20:00,79.95,79.99,79.94,79.98,30644.0,63.6083,63.6401,63.6003,63.6321,30644.0
2017-08-09 13:25:00,79.97,79.98,79.95,79.98,8601.0,63.6242,63.6321,63.6083,63.6321,8601.0
2017-08-09 13:30:00,79.98,79.98,79.96,79.96,7373.0,63.6321,63.6321,63.6162,63.6162,7373.0
2017-08-09 13:35:00,79.97,79.99,79.95,79.98,14621.0,63.6242,63.6401,63.6083,63.6321,14621.0
2017-08-09 13:40:00,79.97,80.0,79.94,79.94,22507.0,63.6242,63.6481,63.6003,63.6003,22507.0
2017-08-09 13:45:00,79.94,79.96,79.93,79.94,18103.0,63.6003,63.6162,63.5924,63.6003,18103.0
2017-08-09 13:50:00,79.94,79.97,79.93,79.96,25153.0,63.6003,63.6242,63.5924,63.6162,25153.0
2017-08-09 13:55:00,79.95,79.96,79.92,79.92,26426.0,63.6083,63.6162,63.5844,63.5844,26426.0
2017-08-09 14:00:00,79.92,79.94,79.88,79.89,11482.0,63.5844,63.6003,63.5526,63.5605,11482.0
2017-08-09 14:05:00,79.88,79.9,79.84,79.85,24075.0,63.5526,63.5685,63.5208,63.5287,24075.0
2017-08-09 14:10:00,79.85,79.9,79.84,79.89,14124.0,63.5287,63.5685,63.5208,63.5605,14124.0
2017-08-09 14:15:00,79.89,79.9,79.81,79.81,23930.0,63.5605,63.5685,63.4969,63.4969,23930.0
2017-08-09 14:20:00,79.81,79.82,79.78,79.79,17016.0,63.4969,63.5049,63.473,63.481,17016.0
2017-08-09 14:25:00,79.8,79.86,79.79,79.86,14248.0,63.4889,63.5367,63.481,63.5367,14248.0
2017-08-09 14:30:00,79.86,79.86,79.79,79.8,26881.0,63.5367,63.5367,63.481,63.4889,26881.0
2017-08-09 14:35:00,79.8,79.83,79.79,79.81,13083.0,63.4889,63.5128,63.481,63.4969,13083.0
2017-08-09 14:40:00,79.82,79.82,79.77,79.8,13092.0,63.5049,63.5049,63.4651,63.4889,13092.0
2017-08-09 14:45:00,79.8,79.84,79.78,79.83,83004.0,63.4889,63.5208,63.473,63.5128,83004.0
2017-08-09 14:50:00,79.82,79.83,79.8,79.82,45384.0,63.5049,63.5128,63.4889,63.5049,45384.0
2017-08-09 14:55:00,79.82,79.85,79.82,79.85,52112.0,63.5049,63.5287,63.5049,63.5287,52112.0
2017-08-09 15:00:00,79.85,79.88,79.84,79.87,127431.0,63.5287,63.5526,63.5208,63.5446,127431.0
2017-08-09 15:05:00,79.87,79.87,79.82,79.83,108674.0,63.5446,63.5446,63.5049,63.5128,108674.0
2017-08-09 15:10:00,79.84,79.9,79.83,79.9,117240.0,63.5208,63.5685,63.5128,63.5685,117240.0
2017-08-09 15:15:00,79.89,79.95,79.89,79.92,183866.0,63.5605,63.6083,63.5605,63.5844,183866.0
2017-08-09 15:20:00,79.93,79.94,79.88,79.88,59514.0,63.5924,63.6003,63.5526,63.5526,59514.0
2017-08-09 15:25:00,79.89,79.91,79.85,79.88,35169.0,63.5605,63.5765,63.5287,63.5526,35169.0
2017-08-09 15:30:00,79.88,79.89,79.85,79.86,53580.0,63.5526,63.5605,63.5287,63.5367,53580.0
2017-08-09 15:35:00,79.87,79.98,79.86,79.98,155148.0,63.5446,63.6321,63.5367,63.6321,155148.0
2017-08-09 15:40:00,79.98,80.02,79.97,79.98,183389.0,63.6321,63.664,63.6242,63.6321,183389.0
2017-08-09 15:45:00,79.97,79.99,79.96,79.98,230315.0,63.6242,63.6401,63.6162,63.6321,230315.0
2017-08-09 15:50:00,79.98,80.07,79.98,80.03,244731.0,63.6321,63.7038,63.6321,63.6719,244731.0
2017-08-09 15:55:00,80.03,80.04,79.97,79.99,639102.0,63.6719,63.6799,63.6242,63.6401,639102.0
2017-08-10 09:30:00,79.75,79.89,79.72,79.73,64090.0,63.4492,63.5605,63.4253,63.4332,64090.0
2017-08-10 09:35:00,79.74,79.95,79.73,79.85,93610.0,63.4412,63.6083,63.4332,63.5287,93610.0
2017-08-10 09:40:00,79.86,79.87,79.72,79.81,84836.0,63.5367,63.5446,63.4253,63.4969,84836.0
2017-08-10 09:45:00,79.82,79.84,79.74,79.74,48721.0,63.5049,63.5208,63.4412,63.4412,48721.0
2017-08-10 09:50:00,79.74,79.84,79.74,79.8,34884.0,63.4412,63.5208,63.4412,63.4889,34884.0
2017-08-10 09:55:00,79.81,79.81,79.69,79.76,43460.0,63.4969,63.4969,63.4014,63.4571,43460.0
2017-08-10 10:00:00,79.76,79.79,79.63,79.67,58852.0,63.4571,63.481,63.3537,63.3855,58852.0
2017-08-10 10:05:00,79.67,79.69,79.6,79.68,50292.0,63.3855,63.4014,63.3298,63.3935,50292.0
2017-08-10 10:10:00,79.67,79.67,79.59,79.62,35995.0,63.3855,63.3855,63.3219,63.3457,35995.0
2017-08-10 10:15:00,79.62,79.62,79.54,79.61,64217.0,63.3457,63.3457,63.2821,63.3378,64217.0
2017-08-10 10:20:00,79.61,79.63,79.58,79.58,57165.0,63.3378,63.3537,63.3139,63.3139,57165.0
2017-08-10 10:25:00,79.58,79.63,79.55,79.62,82912.0,63.3139,63.3537,63.29,63.3457,82912.0
2017-08-10 10:30:00,79.63,79.66,79.6,79.66,30670.0,63.3537,63.3776,63.3298,63.3776,30670.0
2017-08-10 10:35:00,79.66,79.66,79.62,79.64,28979.0,63.3776,63.3776,63.3457,63.3616,28979.0
2017-08-10 10:40:00,79.65,79.67,79.61,79.67,23186.0,63.3696,63.3855,63.3378,63.3855,23186.0
2017-08-10 10:45:00,79.67,79.72,79.66,79.69,20255.0,63.3855,63.4253,63.3776,63.4014,20255.0
2017-08-10 10:50:00,79.69,79.7,79.66,79.68,32585.0,63.4014,63.4094,63.3776,63.3935,32585.0
2017-08-10 10:55:00,79.68,79.68,79.62,79.64,51241.0,63.3935,63.3935,63.3457,63.3616,51241.0
2017-08-10 11:00:00,79.63,79.66,79.61,79.63,37374.0,63.3537,63.3776,63.3378,63.3537,37374.0
2017-08-10 11:05:00,79.64,79.67,79.62,79.65,19973.0,63.3616,63.3855,63.3457,63.3696,19973.0
2017-08-10 11:10:00,79.65,79.67,79.59,79.62,17934.0,63.3696,63.3855,63.3219,63.3457,17934.0
2017-08-10 11:15:00,79.62,79.63,79.57,79.58,35135.0,63.3457,63.3537,63.3059,63.3139,35135.0
2017-08-10 11:20:00,79.58,79.59,79.53,79.53,24491.0,63.3139,63.3219,63.2741,63.2741,24491.0
2017-08-10 11:25:00,79.53,79.59,79.53,79.57,23123.0,63.2741,63.3219,63.2741,63.3059,23123.0
2017-08-10 11:30:00,79.56,79.59,79.56,79.59,37860.0,63.298,63.3219,63.298,63.3219,37860.0
2017-08-10 11:35:00,79.59,79.61,79.57,79.6,25847.0,63.3219,63.3378,63.3059,63.3298,25847.0
2017-08-10 11:40:00,79.61,79.61,79.55,79.59,47778.0,63.3378,63.3378,63.29,63.3219,47778.0
2017-08-10 11:45:00,79.59,79.61,79.56,79.56,33646.0,63.3219,63.3378,63.298,63.298,33646.0
2017-08-10 11:50:00,79.55,79.59,79.52,79.54,55801.0,63.29,63.3219,63.2662,63.2821,55801.0
2017-08-10 11:55:00,79.53,79.6,79.53,79.59,43680.0,63.2741,63.3298,63.2741,63.3219,43680.0
2017-08-10 12:00:00,79.57,79.58,79.53,79.55,35978.0,63.3059,63.3139,63.2741,63.29,35978.0
2017-08-10 12:05:00,79.55,79.58,79.54,79.56,31661.0,63.29,63.3139,63.2821,63.298,31661.0
2017-08-10 12:10:00,79.56,79.56,79.5,79.51,36295.0,63.298,63.298,63.2503,63.2582,36295.0
2017-08-10 12:15:00,79.5,79.52,79.45,79.47,23336.0,63.2503,63.2662,63.2105,63.2264,23336.0
2017-08-10 12:20:00,79.47,79.49,79.44,79.49,79694.0,63.2264,63.2423,63.2025,63.2423,79694.0
2017-08-10 12:25:00,79.48,79.52,79.47,79.49,48524.0,63.2343,63.2662,63.2264,63.2423,48524.0
2017-08-10 12:30:00,79.5,79.51,79.45,79.46,22683.0,63.2503,63.2582,63.2105,63.2184,22683.0
2017-08-10 12:35:00,79.45,79.46,79.42,79.44,29588.0,63.2105,63.2184,63.1866,63.2025,29588.0
2017-08-10 12:40:00,79.44,79.47,79.43,79.44,34275.0,63.2025,63.2264,63.1946,63.2025,34275.0
2017-08-10 12:45:00,79.45,79.49,79.44,79.49,52095.0,63.2105,63.2423,63.2025,63.2423,52095.0
2017-08-10 12:50:00,79.49,79.54,79.49,79.53,29940.0,63.2423,63.2821,63.2423,63.2741,29940.0
2017-08-10 12:55:00,79.53,79.59,79.52,79.58,51335.0,63.2741,63.3219,63.2662,63.3139,51335.0
2017-08-10 13:00:00,79.57,79.65,79.57,79.64,36689.0,63.3059,63.3696,63.3059,63.3616,36689.0
2017-08-10 13:05:00,79.64,79.65,79.59,79.61,10998.0,63.3616,63.3696,63.3219,63.3378,10998.0
2017-08-10 13:10:00,79.61,79.62,79.57,79.58,19351.0,63.3378,63.3457,63.3059,63.3139,19351.0
2017-08-10 13:15:00,79.59,79.6,79.57,79.59,13850.0,63.3219,63.3298,63.3059,63.3219,13850.0
2017-08-10 13:20:00,79.59,79.63,79.57,79.61,22906.0,63.3219,63.3537,63.3059,63.3378,22906.0
2017-08-10 13:25:00,79.61,79.62,79.57,79.61,16766.0,63.3378,63.3457,63.3059,63.3378,16766.0
2017-08-10 13:30:00,79.61,79.61,79.57,79.6,15703.0,63.3378,63.3378,63.3059,63.3298,15703.0
2017-08-10 13:35:00,79.61,79.61,79.58,79.58,13697.0,63.3378,63.3378,63.3139,63.3139,13697.0
2017-08-10 13:40:00,79.58,79.58,79.5,79.51,26784.0,63.3139,63.3139,63.2503,63.2582,26784.0
2017-08-10 13:45:00,79.51,79.52,79.49,79.5,24827.0,63.2582,63.2662,63.2423,63.2503,24827.0
2017-08-10 13:50:00,79.49,79.51,79.47,79.48,51373.0,63.2423,63.2582,63.2264,63.2343,51373.0
2017-08-10 13:55:00,79.48,79.5,79.45,79.49,45295.0,63.2343,63.2503,63.2105,63.2423,45295.0
2017-08-10 14:00:00,79.48,79.49,79.45,79.45,32985.0,63.2343,63.2423,63.2105,63.2105,32985.0
2017-08-10 14:05:00,79.45,79.54,79.45,79.53,68168.0,63.2105,63.2821,63.2105,63.2741,68168.0
2017-08-10 14:10:00,79.52,79.59,79.5,79.59,34984.0,63.2662,63.3219,63.2503,63.3219,34984.0
2017-08-10 14:15:00,79.58,79.65,79.58,79.65,23641.0,63.3139,63.3696,63.3139,63.3696,23641.0
2017-08-10 14:20:00,79.65,79.69,79.64,79.67,19717.0,63.3696,63.4014,63.3616,63.3855,19717.0
2017-08-10 14:25:00,79.67,79.68,79.64,79.66,13177.0,63.3855,63.3935,63.3616,63.3776,13177.0
2017-08-10 14:30:00,79.66,79.77,79.66,79.71,24564.0,63.3776,63.4651,63.3776,63.4173,24564.0
2017-08-10 14:35:00,79.71,79.72,79.66,79.66,24465.0,63.4173,63.4253,63.3776,63.3776,24465.0
2017-08-10 14:40:00,79.66,79.68,79.63,79.67,19623.0,63.3776,63.3935,63.3537,63.3855,19623.0
2017-08-10 14:45:00,79.67,79.71,79.65,79.71,27105.0,63.3855,63.4173,63.3696,63.4173,27105.0
2017-08-10 14:50:00,79.7,79.7,79.65,79.68,19427.0,63.4094,63.4094,63.3696,63.3935,19427.0
2017-08-10 14:55:00,79.69,79.71,79.65,79.67,15302.0,63.4014,63.4173,63.3696,63.3855,15302.0
2017-08-10 15:00:00,79.67,79.68,79.62,79.63,25943.0,63.3855,63.3935,63.3457,63.3537,25943.0
2017-08-10 15:05:00,79.64,79.64,79.6,79.6,13906.0,63.3616,63.3616,63.3298,63.3298,13906.0
2017-08-10 15:10:00,79.61,79.61,79.51,79.53,53164.0,63.3378,63.3378,63.2582,63.2741,53164.0
2017-08-10 15:15:00,79.53,79.53,79.45,79.48,36635.0,63.2741,63.2741,63.2105,63.2343,36635.0
2017-08-10 15:20:00,79.48,79.5,79.44,79.49,28167.0,63.2343,63.2503,63.2025,63.2423,28167.0
2017-08-10 15:25:00,79.5,79.53,79.46,79.52,58089.0,63.2503,63.2741,63.2184,63.2662,58089.0
2017-08-10 15:30:00,79.53,79.55,79.47,79.49,57182.0,63.2741,63.29,63.2264,63.2423,57182.0
2017-08-10 15:35:00,79.49,79.51,79.45,79.49,97110.0,63.2423,63.2582,63.2105,63.2423,97110.0
2017-08-10 15:40:00,79.48,79.53,79.46,79.47,73067.0,63.2343,63.2741,63.2184,63.2264,73067.0
2017-08-10 15:45:00,79.46,79.46,79.37,79.38,215267.0,63.2184,63.2184,63.1468,63.1548,215267.0
2017-08-10 15:50:00,79.38,79.45,79.37,79.44,257977.0,63.1548,63.2105,63.1468,63.2025,257977.0
2017-08-10 15:55:00,79.44,79.45,79.36,79.37,934996.0,63.2025,63.2105,63.1389,63.1468,934996.0
2017-08-11 09:30:00,79.37,79.53,79.02,79.04,168753.0,63.1468,63.2741,62.8684,62.8843,168753.0
2017-08-11 09:35:00,79.03,79.13,78.85,79.11,267183.0,62.8763,62.9559,62.7331,62.94,267183.0
2017-08-11 09:40:00,79.1,79.21,79.1,79.2,140363.0,62.932,63.0195,62.932,63.0116,140363.0
2017-08-11 09:45:00,79.21,79.23,79.12,79.16,180658.0,63.0195,63.0354,62.9479,62.9798,180658.0
2017-08-11 09:50:00,79.17,79.21,79.11,79.18,216991.0,62.9877,63.0195,62.94,62.9957,216991.0
2017-08-11 09:55:00,79.18,79.18,79.08,79.1,176174.0,62.9957,62.9957,62.9161,62.932,176174.0
2017-08-11 10:00:00,79.1,79.1,78.96,78.96,34914.0,62.932,62.932,62.8206,62.8206,34914.0
2017-08-11 10:05:00,78.95,78.99,78.89,78.94,159678.0,62.8127,62.8445,62.7649,62.8047,159678.0
2017-08-11 10:10:00,78.94,79.06,78.94,78.98,76196.0,62.8047,62.9002,62.8047,62.8365,76196.0
2017-08-11 10:15:00,78.97,79.06,78.96,79.02,38149.0,62.8286,62.9002,62.8206,62.8684,38149.0
2017-08-11 10:20:00,79.01,79.01,78.92,78.97,39781.0,62.8604,62.8604,62.7888,62.8286,39781.0
2017-08-11 10:25:00,78.98,79.0,78.88,78.91,48692.0,62.8365,62.8525,62.757,62.7809,48692.0
2017-08-11 10:30:00,78.91,78.92,78.86,78.88,74739.0,62.7809,62.7888,62.7411,62.757,74739.0
2017-08-11 10:35:00,78.88,78.96,78.88,78.96,32332.0,62.757,62.8206,62.757,62.8206,32332.0
2017-08-11 10:40:00,78.97,78.99,78.93,78.96,30360.0,62.8286,62.8445,62.7968,62.8206,30360.0
2017-08-11 10:45:00,78.96,79.01,78.94,79.0,22160.0,62.8206,62.8604,62.8047,62.8525,22160.0
2017-08-11 10:50:00,78.99,79.03,78.98,79.02,11073.0,62.8445,62.8763,62.8365,62.8684,11073.0
2017-08-11 10:55:00,79.02,79.02,78.97,78.97,104169.0,62.8684,62.8684,62.8286,62.8286,104169.0
2017-08-11 11:00:00,78.97,78.99,78.94,78.95,33481.0,62.8286,62.8445,62.8047,62.8127,33481.0
2017-08-11 11:05:00,78.95,78.96,78.93,78.95,29061.0,62.8127,62.8206,62.7968,62.8127,29061.0
2017-08-11 11:10:00,78.95,78.98,78.95,78.97,20550.0,62.8127,62.8365,62.8127,62.8286,20550.0
2017-08-11 11:15:00,78.98,78.98,78.92,78.93,29470.0,62.8365,62.8365,62.7888,62.7968,29470.0
2017-08-11 11:20:00,78.92,78.96,78.88,78.95,37893.0,62.7888,62.8206,62.757,62.8127,37893.0
2017-08-11 11:25:00,78.95,78.96,78.86,78.87,43770.0,62.8127,62.8206,62.7411,62.749,43770.0
2017-08-11 11:30:00,78.87,78.93,78.87,78.91,63540.0,62.749,62.7968,62.749,62.7809,63540.0
2017-08-11 11:35:00,78.91,78.92,78.87,78.88,52442.0,62.7809,62.7888,62.749,62.757,52442.0
2017-08-11 11:40:00,78.88,78.93,78.87,78.9,48393.0,62.757,62.7968,62.749,62.7729,48393.0
2017-08-11 11:45:00,78.91,78.96,78.91,78.94,37234.0,62.7809,62.8206,62.7809,62.8047,37234.0
2017-08-11 11:50:00,78.93,78.95,78.89,78.95,72604.0,62.7968,62.8127,62.7649,62.8127,72604.0
2017-08-11 11:55:00,78.94,78.94,78.86,78.88,42174.0,62.8047,62.8047,62.7411,62.757,42174.0
2017-08-11 12:00:00,78.88,78.89,78.82,78.82,46264.0,62.757,62.7649,62.7092,62.7092,46264.0
2017-08-11 12:05:00,78.82,78.86,78.82,78.85,18057.0,62.7092,62.7411,62.7092,62.7331,18057.0
2017-08-11 12:10:00,78.86,78.91,78.86,78.9,27112.0,62.7411,62.7809,62.7411,62.7729,27112.0
2017-08-11 12:15:00,78.89,78.92,78.89,78.9,28151.0,62.7649,62.7888,62.7649,62.7729,28151.0
2017-08-11 12:20:00,78.9,78.9,78.88,78.88,16420.0,62.7729,62.7729,62.757,62.757,16420.0
2017-08-11 12:25:00,78.88,78.89,78.87,78.87,3900.0,62.757,62.7649,62.749,62.749,3900.0
2017-08-11 12:30:00,78.88,78.88,78.83,78.85,27594.0,62.757,62.757,62.7172,62.7331,27594.0
2017-08-11 12:35:00,78.85,78.86,78.83,78.83,23008.0,62.7331,62.7411,62.7172,62.7172,23008.0
2017-08-11 12:40:00,78.83,78.85,78.82,78.84,71949.0,62.7172,62.7331,62.7092,62.7252,71949.0
2017-08-11 12:45:00,78.84,78.85,78.81,78.82,54317.0,62.7252,62.7331,62.7013,62.7092,54317.0
2017-08-11 12:50:00,78.82,78.86,78.81,78.84,51791.0,62.7092,62.7411,62.7013,62.7252,51791.0
2017-08-11 12:55:00,78.83,78.85,78.79,78.82,99976.0,62.7172,62.7331,62.6854,62.7092,99976.0
2017-08-11 13:00:00,78.82,78.83,78.78,78.78,63487.0,62.7092,62.7172,62.6774,62.6774,63487.0
2017-08-11 13:05:00,78.78,78.8,78.76,78.79,41298.0,62.6774,62.6933,62.6615,62.6854,41298.0
2017-08-11 13:10:00,78.79,78.79,78.75,78.77,39996.0,62.6854,62.6854,62.6536,62.6695,39996.0
2017-08-11 13:15:00,78.77,78.83,78.77,78.81,39026.0,62.6695,62.7172,62.6695,62.7013,39026.0
2017-08-11 13:20:00,78.81,78.82,78.77,78.78,69845.0,62.7013,62.7092,62.6695,62.6774,69845.0
2017-08-11 13:25:00,78.78,78.79,78.73,78.75,50681.0,62.6774,62.6854,62.6376,62.6536,50681.0
2017-08-11 13:30:00,78.76,78.81,78.76,78.78,42906.0,62.6615,62.7013,62.6615,62.6774,42906.0
2017-08-11 13:35:00,78.78,78.79,78.78,78.78,5536.0,62.6774,62.6854,62.6774,62.6774,5536.0
2017-08-11 13:40:00,78.79,78.8,78.75,78.77,48375.0,62.6854,62.6933,62.6536,62.6695,48375.0
2017-08-11 13:45:00,78.77,78.82,78.77,78.81,25920.0,62.6695,62.7092,62.6695,62.7013,25920.0
2017-08-11 13:50:00,78.81,78.81,78.78,78.81,19808.0,62.7013,62.7013,62.6774,62.7013,19808.0
2017-08-11 13:55:00,78.81,78.83,78.8,78.83,14233.0,62.7013,62.7172,62.6933,62.7172,14233.0
2017-08-11 14:00:00,78.83,78.85,78.82,78.84,24940.0,62.7172,62.7331,62.7092,62.7252,24940.0
2017-08-11 14:05:00,78.84,78.84,78.82,78.83,9487.0,62.7252,62.7252,62.7092,62.7172,9487.0
2017-08-11 14:10:00,78.83,78.84,78.82,78.82,15571.0,62.7172,62.7252,62.7092,62.7092,15571.0
2017-08-11 14:15:00,78.83,78.85,78.79,78.8,35242.0,62.7172,62.7331,62.6854,62.6933,35242.0
2017-08-11 14:20:00,78.8,78.81,78.77,78.78,13817.0,62.6933,62.7013,62.6695,62.6774,13817.0
2017-08-11 14:25:00,78.78,78.78,78.75,78.76,25005.0,62.6774,62.6774,62.6536,62.6615,25005.0
2017-08-11 14:30:00,78.75,78.78,78.74,78.74,34565.0,62.6536,62.6774,62.6456,62.6456,34565.0
2017-08-11 14:35:00,78.74,78.75,78.66,78.69,53586.0,62.6456,62.6536,62.582,62.6058,53586.0
2017-08-11 14:40:00,78.69,78.75,78.69,78.73,40815.0,62.6058,62.6536,62.6058,62.6376,40815.0
2017-08-11 14:45:00,78.74,78.79,78.74,78.76,42043.0,62.6456,62.6854,62.6456,62.6615,42043.0
2017-08-11 14:50:00,78.76,78.77,78.71,78.74,20365.0,62.6615,62.6695,62.6217,62.6456,20365.0
2017-08-11 14:55:00,78.74,78.79,78.73,78.74,24870.0,62.6456,62.6854,62.6376,62.6456,24870.0
2017-08-11 15:00:00,78.75,78.78,78.74,78.76,29881.0,62.6536,62.6774,62.6456,62.6615,29881.0
2017-08-11 15:05:00,78.77,78.79,78.75,78.77,35496.0,62.6695,62.6854,62.6536,62.6695,35496.0
2017-08-11 15:10:00,78.78,78.81,78.77,78.79,26523.0,62.6774,62.7013,62.6695,62.6854,26523.0
2017-08-11 15:15:00,78.79,78.79,78.71,78.72,120550.0,62.6854,62.6854,62.6217,62.6297,120550.0
2017-08-11 15:20:00,78.72,78.81,78.71,78.81,110452.0,62.6297,62.7013,62.6217,62.7013,110452.0
2017-08-11 15:25:00,78.81,78.89,78.81,78.86,156491.0,62.7013,62.7649,62.7013,62.7411,156491.0
2017-08-11 15:30:00,78.87,78.89,78.85,78.88,119553.0,62.749,62.7649,62.7331,62.757,119553.0
2017-08-11 15:35:00,78.88,78.93,78.87,78.92,369786.0,62.757,62.7968,62.749,62.7888,369786.0
2017-08-11 15:40:00,78.93,78.95,78.92,78.94,253702.0,62.7968,62.8127,62.7888,62.8047,253702.0
2017-08-11 15:45:00,78.95,79.02,78.94,79.01,356394.0,62.8127,62.8684,62.8047,62.8604,356394.0
2017-08-11 15:50:00,79.0,79.01,78.95,78.96,154666.0,62.8525,62.8604,62.8127,62.8206,154666.0
2017-08-11 15:55:00,78.96,79.0,78.95,78.98,661421.0,62.8206,62.8525,62.8127,62.8365,661421.0
2017-08-14 09:30:00,79.25,79.57,79.21,79.48,173023.0,63.0514,63.3059,63.0195,63.2343,173023.0
2017-08-14 09:35:00,79.48,79.59,79.46,79.59,170030.0,63.2343,63.3219,63.2184,63.3219,170030.0
2017-08-14 09:40:00,79.6,79.8,79.58,79.76,286100.0,63.3298,63.4889,63.3139,63.4571,286100.0
2017-08-14 09:45:00,79.75,79.81,79.7,79.78,229745.0,63.4492,63.4969,63.4094,63.473,229745.0
2017-08-14 09:50:00,79.78,79.81,79.68,79.72,68407.0,63.473,63.4969,63.3935,63.4253,68407.0
2017-08-14 09:55:00,79.71,79.83,79.71,79.78,58891.0,63.4173,63.5128,63.4173,63.473,58891.0
2017-08-14 10:00:00,79.78,79.88,79.78,79.82,51720.0,63.473,63.5526,63.473,63.5049,51720.0
2017-08-14 10:05:00,79.81,79.82,79.75,79.76,23502.0,63.4969,63.5049,63.4492,63.4571,23502.0
2017-08-14 10:10:00,79.76,79.84,79.76,79.83,217600.0,63.4571,63.5208,63.4571,63.5128,217600.0
2017-08-14 10:15:00,79.84,79.86,79.8,79.84,27385.0,63.5208,63.5367,63.4889,63.5208,27385.0
2017-08-14 10:20:00,79.84,79.84,79.76,79.82,39014.0,63.5208,63.5208,63.4571,63.5049,39014.0
2017-08-14 10:25:00,79.82,79.83,79.77,79.77,30185.0,63.5049,63.5128,63.4651,63.4651,30185.0
2017-08-14 10:30:00,79.77,79.86,79.75,79.86,137483.0,63.4651,63.5367,63.4492,63.5367,137483.0
2017-08-14 10:35:00,79.86,79.88,79.8,79.88,51689.0,63.5367,63.5526,63.4889,63.5526,51689.0
2017-08-14 10:40:00,79.87,79.97,79.87,79.97,51459.0,63.5446,63.6242,63.5446,63.6242,51459.0
2017-08-14 10:45:00,79.97,80.01,79.97,80.0,87205.0,63.6242,63.656,63.6242,63.6481,87205.0
2017-08-14 10:50:00,80.01,80.15,80.0,80.13,414543.0,63.656,63.7674,63.6481,63.7515,414543.0
2017-08-14 10:55:00,80.13,80.16,80.13,80.15,162931.0,63.7515,63.7754,63.7515,63.7674,162931.0
2017-08-14 11:00:00,80.15,80.16,80.11,80.12,69958.0,63.7674,63.7754,63.7356,63.7435,69958.0
2017-08-14 11:05:00,80.12,80.16,80.12,80.15,113628.0,63.7435,63.7754,63.7435,63.7674,113628.0
2017-08-14 11:10:00,80.15,80.15,80.1,80.11,70823.0,63.7674,63.7674,63.7276,63.7356,70823.0
2017-08-14 11:15:00,80.12,80.13,80.08,80.12,47388.0,63.7435,63.7515,63.7117,63.7435,47388.0
2017-08-14 11:20:00,80.12,80.19,80.12,80.17,28131.0,63.7435,63.7992,63.7435,63.7833,28131.0
2017-08-14 11:25:00,80.18,80.22,80.18,80.22,101339.0,63.7913,63.8231,63.7913,63.8231,101339.0
2017-08-14 11:30:00,80.22,80.23,80.17,80.17,35210.0,63.8231,63.831,63.7833,63.7833,35210.0
2017-08-14 11:35:00,80.16,80.21,80.15,80.21,26629.0,63.7754,63.8151,63.7674,63.8151,26629.0
2017-08-14 11:40:00,80.21,80.25,80.19,80.24,81590.0,63.8151,63.847,63.7992,63.839,81590.0
2017-08-14 11:45:00,80.25,80.29,80.22,80.25,74460.0,63.847,63.8788,63.8231,63.847,74460.0
2017-08-14 11:50:00,80.26,80.27,80.23,80.25,12802.0,63.8549,63.8629,63.831,63.847,12802.0
2017-08-14 11:55:00,80.24,80.25,80.22,80.25,34548.0,63.839,63.847,63.8231,63.847,34548.0
2017-08-14 12:00:00,80.26,80.31,80.26,80.28,40744.0,63.8549,63.8947,63.8549,63.8708,40744.0
2017-08-14 12:05:00,80.28,80.3,80.25,80.27,48031.0,63.8708,63.8867,63.847,63.8629,48031.0
2017-08-14 12:10:00,80.26,80.29,80.26,80.27,38320.0,63.8549,63.8788,63.8549,63.8629,38320.0
2017-08-14 12:15:00,80.27,80.28,80.24,80.24,20727.0,63.8629,63.8708,63.839,63.839,20727.0
2017-08-14 12:20:00,80.25,80.26,80.21,80.22,30138.0,63.847,63.8549,63.8151,63.8231,30138.0
2017-08-14 12:25:00,80.23,80.26,80.22,80.24,22535.0,63.831,63.8549,63.8231,63.839,22535.0
2017-08-14 12:30:00,80.24,80.24,80.22,80.22,22796.0,63.839,63.839,63.8231,63.8231,22796.0
2017-08-14 12:35:00,80.22,80.22,80.17,80.17,88106.0,63.8231,63.8231,63.7833,63.7833,88106.0
2017-08-14 12:40:00,80.17,80.22,80.15,80.21,37403.0,63.7833,63.8231,63.7674,63.8151,37403.0
2017-08-14 12:45:00,80.21,80.26,80.2,80.26,46194.0,63.8151,63.8549,63.8072,63.8549,46194.0
2017-08-14 12:50:00,80.25,80.25,80.19,80.19,14000.0,63.847,63.847,63.7992,63.7992,14000.0
2017-08-14 12:55:00,80.2,80.23,80.19,80.2,19046.0,63.8072,63.831,63.7992,63.8072,19046.0
2017-08-14 13:00:00,80.21,80.24,80.2,80.23,11530.0,63.8151,63.839,63.8072,63.831,11530.0
2017-08-14 13:05:00,80.23,80.24,80.23,80.24,6924.0,63.831,63.839,63.831,63.839,6924.0
2017-08-14 13:10:00,80.23,80.24,80.22,80.23,6050.0,63.831,63.839,63.8231,63.831,6050.0
2017-08-14 13:15:00,80.23,80.27,80.22,80.23,23100.0,63.831,63.8629,63.8231,63.831,23100.0
2017-08-14 13:20:00,80.23,80.24,80.22,80.22,3200.0,63.831,63.839,63.8231,63.8231,3200.0
2017-08-14 13:25:00,80.22,80.22,80.2,80.22,8072.0,63.8231,63.8231,63.8072,63.8231,8072.0
2017-08-14 13:30:00,80.22,80.24,80.22,80.22,8486.0,63.8231,63.839,63.8231,63.8231,8486.0
2017-08-14 13:35:00,80.22,80.23,80.21,80.22,11383.0,63.8231,63.831,63.8151,63.8231,11383.0
2017-08-14 13:40:00,80.21,80.21,80.16,80.16,11080.0,63.8151,63.8151,63.7754,63.7754,11080.0
2017-08-14 13:45:00,80.17,80.18,80.15,80.17,60679.0,63.7833,63.7913,63.7674,63.7833,60679.0
2017-08-14 13:50:00,80.17,80.17,80.13,80.17,63797.0,63.7833,63.7833,63.7515,63.7833,63797.0
2017-08-14 13:55:00,80.17,80.22,80.17,80.22,49393.0,63.7833,63.8231,63.7833,63.8231,49393.0
2017-08-14 14:00:00,80.23,80.25,80.23,80.24,22115.0,63.831,63.847,63.831,63.839,22115.0
2017-08-14 14:05:00,80.24,80.27,80.21,80.22,26276.0,63.839,63.8629,63.8151,63.8231,26276.0
2017-08-14 14:10:00,80.22,80.23,80.19,80.19,13223.0,63.8231,63.831,63.7992,63.7992,13223.0
2017-08-14 14:15:00,80.19,80.2,80.15,80.18,126124.0,63.7992,63.8072,63.7674,63.7913,126124.0
2017-08-14 14:20:00,80.18,80.19,80.16,80.16,11238.0,63.7913,63.7992,63.7754,63.7754,11238.0
2017-08-14 14:25:00,80.15,80.15,80.12,80.15,109684.0,63.7674,63.7674,63.7435,63.7674,109684.0
2017-08-14 14:30:00,80.15,80.2,80.15,80.15,70373.0,63.7674,63.8072,63.7674,63.7674,70373.0
2017-08-14 14:35:00,80.14,80.15,80.11,80.12,14264.0,63.7594,63.7674,63.7356,63.7435,14264.0
2017-08-14 14:40:00,80.12,80.12,80.1,80.1,5052.0,63.7435,63.7435,63.7276,63.7276,5052.0
2017-08-14 14:45:00,80.1,80.1,80.03,80.05,31106.0,63.7276,63.7276,63.6719,63.6878,31106.0
2017-08-14 14:50:00,80.04,80.06,80.02,80.05,25404.0,63.6799,63.6958,63.664,63.6878,25404.0
2017-08-14 14:55:00,80.05,80.09,80.03,80.07,13086.0,63.6878,63.7197,63.6719,63.7038,13086.0
2017-08-14 15:00:00,80.07,80.08,80.06,80.07,15405.0,63.7038,63.7117,63.6958,63.7038,15405.0
2017-08-14 15:05:00,80.07,80.08,80.06,80.07,16125.0,63.7038,63.7117,63.6958,63.7038,16125.0
2017-08-14 15:10:00,80.06,80.14,80.06,80.14,32044.0,63.6958,63.7594,63.6958,63.7594,32044.0
2017-08-14 15:15:00,80.14,80.15,80.13,80.15,16170.0,63.7594,63.7674,63.7515,63.7674,16170.0
2017-08-14 15:20:00,80.15,80.16,80.14,80.15,66714.0,63.7674,63.7754,63.7594,63.7674,66714.0
2017-08-14 15:25:00,80.15,80.2,80.14,80.2,115203.0,63.7674,63.8072,63.7594,63.8072,115203.0
2017-08-14 15:30:00,80.19,80.22,80.16,80.18,66623.0,63.7992,63.8231,63.7754,63.7913,66623.0
2017-08-14 15:35:00,80.17,80.19,80.15,80.16,117599.0,63.7833,63.7992,63.7674,63.7754,117599.0
2017-08-14 15:40:00,80.16,80.2,80.16,80.17,168265.0,63.7754,63.8072,63.7754,63.7833,168265.0
2017-08-14 15:45:00,80.18,80.28,80.17,80.27,380399.0,63.7913,63.8708,63.7833,63.8629,380399.0
2017-08-14 15:50:00,80.26,80.31,80.23,80.24,554132.0,63.8549,63.8947,63.831,63.839,554132.0
2017-08-14 15:55:00,80.24,80.27,80.19,80.19,1366335.0,63.839,63.8629,63.7992,63.7992,1366335.0
2017-08-15 09:30:00,79.93,79.98,79.65,79.69,208794.0,63.5924,63.6321,63.3696,63.4014,208794.0
2017-08-15 09:35:00,79.69,79.82,79.55,79.78,150744.0,63.4014,63.5049,63.29,63.473,150744.0
2017-08-15 09:40:00,79.78,79.79,79.71,79.72,73493.0,63.473,63.481,63.4173,63.4253,73493.0
2017-08-15 09:45:00,79.72,79.72,79.62,79.67,75808.0,63.4253,63.4253,63.3457,63.3855,75808.0
2017-08-15 09:50:00,79.68,79.69,79.6,79.64,96937.0,63.3935,63.4014,63.3298,63.3616,96937.0
2017-08-15 09:55:00,79.64,79.71,79.6,79.69,116005.0,63.3616,63.4173,63.3298,63.4014,116005.0
2017-08-15 10:00:00,79.69,79.71,79.65,79.69,52534.0,63.4014,63.4173,63.3696,63.4014,52534.0
2017-08-15 10:05:00,79.69,79.73,79.61,79.62,83093.0,63.4014,63.4332,63.3378,63.3457,83093.0
2017-08-15 10:10:00,79.62,79.63,79.53,79.56,125787.0,63.3457,63.3537,63.2741,63.298,125787.0
2017-08-15 10:15:00,79.56,79.67,79.52,79.66,162228.0,63.298,63.3855,63.2662,63.3776,162228.0
2017-08-15 10:20:00,79.66,79.7,79.59,79.6,40367.0,63.3776,63.4094,63.3219,63.3298,40367.0
2017-08-15 10:25:00,79.6,79.67,79.59,79.6,17474.0,63.3298,63.3855,63.3219,63.3298,17474.0
2017-08-15 10:30:00,79.59,79.61,79.51,79.6,173574.0,63.3219,63.3378,63.2582,63.3298,173574.0
2017-08-15 10:35:00,79.6,79.6,79.54,79.59,105216.0,63.3298,63.3298,63.2821,63.3219,105216.0
2017-08-15 10:40:00,79.6,79.62,79.57,79.6,39474.0,63.3298,63.3457,63.3059,63.3298,39474.0
2017-08-15 10:45:00,79.6,79.64,79.6,79.62,32812.0,63.3298,63.3616,63.3298,63.3457,32812.0
2017-08-15 10:50:00,79.61,79.66,79.59,79.63,26448.0,63.3378,63.3776,63.3219,63.3537,26448.0
2017-08-15 10:55:00,79.63,79.66,79.61,79.64,20378.0,63.3537,63.3776,63.3378,63.3616,20378.0
2017-08-15 11:00:00,79.64,79.71,79.62,79.67,119309.0,63.3616,63.4173,63.3457,63.3855,119309.0
2017-08-15 11:05:00,79.67,79.67,79.61,79.64,20894.0,63.3855,63.3855,63.3378,63.3616,20894.0
2017-08-15 11:10:00,79.64,79.66,79.62,79.66,32262.0,63.3616,63.3776,63.3457,63.3776,32262.0
2017-08-15 11:15:00,79.66,79.7,79.65,79.7,62184.0,63.3776,63.4094,63.3696,63.4094,62184.0
2017-08-15 11:20:00,79.71,79.71,79.61,79.61,78351.0,63.4173,63.4173,63.3378,63.3378,78351.0
2017-08-15 11:25:00,79.59,79.66,79.58,79.65,42340.0,63.3219,63.3776,63.3139,63.3696,42340.0
2017-08-15 11:30:00,79.65,79.69,79.65,79.67,55489.0,63.3696,63.4014,63.3696,63.3855,55489.0
2017-08-15 11:35:00,79.67,79.69,79.66,79.67,29186.0,63.3855,63.4014,63.3776,63.3855,29186.0
2017-08-15 11:40:00,79.67,79.7,79.63,79.66,43142.0,63.3855,63.4094,63.3537,63.3776,43142.0
2017-08-15 11:45:00,79.66,79.66,79.62,79.63,12298.0,63.3776,63.3776,63.3457,63.3537,12298.0
2017-08-15 11:50:00,79.63,79.64,79.61,79.63,15800.0,63.3537,63.3616,63.3378,63.3537,15800.0
2017-08-15 11:55:00,79.63,79.63,79.6,79.61,7785.0,63.3537,63.3537,63.3298,63.3378,7785.0
2017-08-15 12:00:00,79.6,79.66,79.59,79.65,24800.0,63.3298,63.3776,63.3219,63.3696,24800.0
2017-08-15 12:05:00,79.65,79.66,79.62,79.63,24443.0,63.3696,63.3776,63.3457,63.3537,24443.0
2017-08-15 12:10:00,79.62,79.64,79.61,79.62,25851.0,63.3457,63.3616,63.3378,63.3457,25851.0
2017-08-15 12:15:00,79.63,79.7,79.63,79.69,32729.0,63.3537,63.4094,63.3537,63.4014,32729.0
2017-08-15 12:20:00,79.69,79.71,79.66,79.7,28041.0,63.4014,63.4173,63.3776,63.4094,28041.0
2017-08-15 12:25:00,79.7,79.73,79.69,79.71,10472.0,63.4094,63.4332,63.4014,63.4173,10472.0
2017-08-15 12:30:00,79.71,79.72,79.69,79.72,11096.0,63.4173,63.4253,63.4014,63.4253,11096.0
2017-08-15 12:35:00,79.72,79.73,79.7,79.71,17110.0,63.4253,63.4332,63.4094,63.4173,17110.0
2017-08-15 12:40:00,79.71,79.73,79.7,79.72,30940.0,63.4173,63.4332,63.4094,63.4253,30940.0
2017-08-15 12:45:00,79.72,79.76,79.72,79.74,44057.0,63.4253,63.4571,63.4253,63.4412,44057.0
2017-08-15 12:50:00,79.74,79.78,79.73,79.78,138046.0,63.4412,63.473,63.4332,63.473,138046.0
2017-08-15 12:55:00,79.77,79.77,79.75,79.77,15200.0,63.4651,63.4651,63.4492,63.4651,15200.0
2017-08-15 13:00:00,79.76,79.76,79.68,79.7,34057.0,63.4571,63.4571,63.3935,63.4094,34057.0
2017-08-15 13:05:00,79.7,79.75,79.68,79.75,20355.0,63.4094,63.4492,63.3935,63.4492,20355.0
2017-08-15 13:10:00,79.75,79.77,79.72,79.73,17799.0,63.4492,63.4651,63.4253,63.4332,17799.0
2017-08-15 13:15:00,79.74,79.74,79.72,79.73,6900.0,63.4412,63.4412,63.4253,63.4332,6900.0
2017-08-15 13:20:00,79.73,79.77,79.73,79.73,12540.0,63.4332,63.4651,63.4332,63.4332,12540.0
2017-08-15 13:25:00,79.73,79.74,79.72,79.73,10640.0,63.4332,63.4412,63.4253,63.4332,10640.0
2017-08-15 13:30:00,79.74,79.78,79.74,79.76,14510.0,63.4412,63.473,63.4412,63.4571,14510.0
2017-08-15 13:35:00,79.77,79.78,79.74,79.76,8704.0,63.4651,63.473,63.4412,63.4571,8704.0
2017-08-15 13:40:00,79.76,79.76,79.74,79.75,5400.0,63.4571,63.4571,63.4412,63.4492,5400.0
2017-08-15 13:45:00,79.74,79.78,79.73,79.77,12026.0,63.4412,63.473,63.4332,63.4651,12026.0
2017-08-15 13:50:00,79.78,79.83,79.78,79.81,44865.0,63.473,63.5128,63.473,63.4969,44865.0
2017-08-15 13:55:00,79.81,79.84,79.8,79.81,25154.0,63.4969,63.5208,63.4889,63.4969,25154.0
2017-08-15 14:00:00,79.81,79.85,79.81,79.84,16547.0,63.4969,63.5287,63.4969,63.5208,16547.0
2017-08-15 14:05:00,79.84,79.88,79.84,79.87,57590.0,63.5208,63.5526,63.5208,63.5446,57590.0
2017-08-15 14:10:00,79.86,79.89,79.86,79.87,18941.0,63.5367,63.5605,63.5367,63.5446,18941.0
2017-08-15 14:15:00,79.87,79.87,79.84,79.85,13476.0,63.5446,63.5446,63.5208,63.5287,13476.0
2017-08-15 14:20:00,79.86,79.88,79.85,79.86,19627.0,63.5367,63.5526,63.5287,63.5367,19627.0
2017-08-15 14:25:00,79.86,79.92,79.86,79.91,34922.0,63.5367,63.5844,63.5367,63.5765,34922.0
2017-08-15 14:30:00,79.91,79.92,79.88,79.88,35516.0,63.5765,63.5844,63.5526,63.5526,35516.0
2017-08-15 14:35:00,79.88,79.89,79.85,79.85,36560.0,63.5526,63.5605,63.5287,63.5287,36560.0
2017-08-15 14:40:00,79.85,79.86,79.78,79.79,43499.0,63.5287,63.5367,63.473,63.481,43499.0
2017-08-15 14:45:00,79.78,79.8,79.76,79.79,36477.0,63.473,63.4889,63.4571,63.481,36477.0
2017-08-15 14:50:00,79.79,79.83,79.79,79.82,15749.0,63.481,63.5128,63.481,63.5049,15749.0
2017-08-15 14:55:00,79.82,79.84,79.79,79.79,35883.0,63.5049,63.5208,63.481,63.481,35883.0
2017-08-15 15:00:00,79.8,79.82,79.79,79.8,52576.0,63.4889,63.5049,63.481,63.4889,52576.0
2017-08-15 15:05:00,79.8,79.86,79.8,79.84,22114.0,63.4889,63.5367,63.4889,63.5208,22114.0
2017-08-15 15:10:00,79.85,79.91,79.84,79.9,90317.0,63.5287,63.5765,63.5208,63.5685,90317.0
2017-08-15 15:15:00,79.91,79.92,79.89,79.91,38923.0,63.5765,63.5844,63.5605,63.5765,38923.0
2017-08-15 15:20:00,79.91,79.93,79.89,79.92,48021.0,63.5765,63.5924,63.5605,63.5844,48021.0
2017-08-15 15:25:00,79.92,79.94,79.89,79.9,40107.0,63.5844,63.6003,63.5605,63.5685,40107.0
2017-08-15 15:30:00,79.9,79.94,79.9,79.9,34720.0,63.5685,63.6003,63.5685,63.5685,34720.0
2017-08-15 15:35:00,79.9,79.92,79.89,79.91,102171.0,63.5685,63.5844,63.5605,63.5765,102171.0
2017-08-15 15:40:00,79.91,79.97,79.9,79.97,260607.0,63.5765,63.6242,63.5685,63.6242,260607.0
2017-08-15 15:45:00,79.97,80.02,79.96,80.02,204392.0,63.6242,63.664,63.6162,63.664,204392.0
2017-08-15 15:50:00,80.01,80.03,79.97,79.98,305063.0,63.656,63.6719,63.6242,63.6321,305063.0
2017-08-15 15:55:00,79.98,80.03,79.98,80.0,370741.0,63.6321,63.6719,63.6321,63.6481,370741.0
2017-08-16 09:30:00,80.03,80.48,80.02,80.29,237404.0,63.6719,64.0299,63.664,63.8788,237404.0
2017-08-16 09:35:00,80.28,80.31,80.16,80.27,102325.0,63.8708,63.8947,63.7754,63.8629,102325.0
2017-08-16 09:40:00,80.28,80.29,80.2,80.25,58103.0,63.8708,63.8788,63.8072,63.847,58103.0
2017-08-16 09:45:00,80.24,80.34,80.21,80.34,44300.0,63.839,63.9186,63.8151,63.9186,44300.0
2017-08-16 09:50:00,80.33,80.44,80.32,80.36,35028.0,63.9106,63.9981,63.9027,63.9345,35028.0
2017-08-16 09:55:00,80.39,80.44,80.33,80.34,154142.0,63.9583,63.9981,63.9106,63.9186,154142.0
2017-08-16 10:00:00,80.34,80.43,80.33,80.41,77400.0,63.9186,63.9902,63.9106,63.9743,77400.0
2017-08-16 10:05:00,80.41,80.45,80.39,80.39,111671.0,63.9743,64.0061,63.9583,63.9583,111671.0
2017-08-16 10:10:00,80.4,80.43,80.38,80.43,134551.0,63.9663,63.9902,63.9504,63.9902,134551.0
2017-08-16 10:15:00,80.42,80.49,80.41,80.45,142611.0,63.9822,64.0379,63.9743,64.0061,142611.0
2017-08-16 10:20:00,80.45,80.49,80.42,80.47,72955.0,64.0061,64.0379,63.9822,64.022,72955.0
2017-08-16 10:25:00,80.48,80.53,80.47,80.52,47624.0,64.0299,64.0697,64.022,64.0618,47624.0
2017-08-16 10:30:00,80.52,80.52,80.46,80.48,48296.0,64.0618,64.0618,64.014,64.0299,48296.0
2017-08-16 10:35:00,80.49,80.5,80.45,80.46,32962.0,64.0379,64.0459,64.0061,64.014,32962.0
2017-08-16 10:40:00,80.47,80.51,80.47,80.48,57717.0,64.022,64.0538,64.022,64.0299,57717.0
2017-08-16 10:45:00,80.48,80.5,80.47,80.49,70020.0,64.0299,64.0459,64.022,64.0379,70020.0
2017-08-16 10:50:00,80.48,80.5,80.47,80.5,30982.0,64.0299,64.0459,64.022,64.0459,30982.0
2017-08-16 10:55:00,80.5,80.52,80.49,80.51,52406.0,64.0459,64.0618,64.0379,64.0538,52406.0
2017-08-16 11:00:00,80.51,80.52,80.45,80.45,29348.0,64.0538,64.0618,64.0061,64.0061,29348.0
2017-08-16 11:05:00,80.46,80.46,80.39,80.4,64728.0,64.014,64.014,63.9583,63.9663,64728.0
2017-08-16 11:10:00,80.4,80.4,80.35,80.36,76558.0,63.9663,63.9663,63.9265,63.9345,76558.0
2017-08-16 11:15:00,80.36,80.36,80.28,80.29,168207.0,63.9345,63.9345,63.8708,63.8788,168207.0
2017-08-16 11:20:00,80.28,80.29,80.22,80.23,34547.0,63.8708,63.8788,63.8231,63.831,34547.0
2017-08-16 11:25:00,80.24,80.28,80.23,80.27,92190.0,63.839,63.8708,63.831,63.8629,92190.0
2017-08-16 11:30:00,80.27,80.33,80.26,80.29,37193.0,63.8629,63.9106,63.8549,63.8788,37193.0
2017-08-16 11:35:00,80.3,80.33,80.3,80.33,19727.0,63.8867,63.9106,63.8867,63.9106,19727.0
2017-08-16 11:40:00,80.33,80.4,80.32,80.39,24073.0,63.9106,63.9663,63.9027,63.9583,24073.0
2017-08-16 11:45:00,80.38,80.39,80.35,80.35,13032.0,63.9504,63.9583,63.9265,63.9265,13032.0
2017-08-16 11:50:00,80.35,80.38,80.35,80.38,25270.0,63.9265,63.9504,63.9265,63.9504,25270.0
2017-08-16 11:55:00,80.38,80.39,80.35,80.36,13008.0,63.9504,63.9583,63.9265,63.9345,13008.0
2017-08-16 12:00:00,80.36,80.4,80.35,80.4,7991.0,63.9345,63.9663,63.9265,63.9663,7991.0
2017-08-16 12:05:00,80.4,80.4,80.35,80.39,16030.0,63.9663,63.9663,63.9265,63.9583,16030.0
2017-08-16 12:10:00,80.39,80.39,80.37,80.38,14034.0,63.9583,63.9583,63.9424,63.9504,14034.0
2017-08-16 12:15:00,80.37,80.39,80.35,80.38,19705.0,63.9424,63.9583,63.9265,63.9504,19705.0
2017-08-16 12:20:00,80.38,80.4,80.37,80.39,8209.0,63.9504,63.9663,63.9424,63.9583,8209.0
2017-08-16 12:25:00,80.38,80.39,80.36,80.36,7238.0,63.9504,63.9583,63.9345,63.9345,7238.0
2017-08-16 12:30:00,80.36,80.39,80.34,80.38,77216.0,63.9345,63.9583,63.9186,63.9504,77216.0
2017-08-16 12:35:00,80.38,80.4,80.36,80.38,11482.0,63.9504,63.9663,63.9345,63.9504,11482.0
2017-08-16 12:40:00,80.38,80.4,80.38,80.39,15567.0,63.9504,63.9663,63.9504,63.9583,15567.0
2017-08-16 12:45:00,80.4,80.43,80.36,80.37,17197.0,63.9663,63.9902,63.9345,63.9424,17197.0
2017-08-16 12:50:00,80.38,80.38,80.35,80.37,10886.0,63.9504,63.9504,63.9265,63.9424,10886.0
2017-08-16 12:55:00,80.37,80.39,80.36,80.39,8381.0,63.9424,63.9583,63.9345,63.9583,8381.0
2017-08-16 13:00:00,80.39,80.41,80.37,80.41,9400.0,63.9583,63.9743,63.9424,63.9743,9400.0
2017-08-16 13:05:00,80.41,80.44,80.4,80.42,75934.0,63.9743,63.9981,63.9663,63.9822,75934.0
2017-08-16 13:10:00,80.41,80.45,80.38,80.42,64948.0,63.9743,64.0061,63.9504,63.9822,64948.0
2017-08-16 13:15:00,80.43,80.47,80.41,80.46,16664.0,63.9902,64.022,63.9743,64.014,16664.0
2017-08-16 13:20:00,80.46,80.5,80.46,80.5,34725.0,64.014,64.0459,64.014,64.0459,34725.0
2017-08-16 13:25:00,80.49,80.51,80.44,80.51,55415.0,64.0379,64.0538,63.9981,64.0538,55415.0
2017-08-16 13:30:00,80.5,80.52,80.47,80.51,33045.0,64.0459,64.0618,64.022,64.0538,33045.0
2017-08-16 13:35:00,80.51,80.52,80.48,80.5,20019.0,64.0538,64.0618,64.0299,64.0459,20019.0
2017-08-16 13:40:00,80.49,80.51,80.42,80.45,26037.0,64.0379,64.0538,63.9822,64.0061,26037.0
2017-08-16 13:45:00,80.45,80.47,80.42,80.45,21344.0,64.0061,64.022,63.9822,64.0061,21344.0
2017-08-16 13:50:00,80.45,80.46,80.42,80.43,18977.0,64.0061,64.014,63.9822,63.9902,18977.0
2017-08-16 13:55:00,80.43,80.47,80.42,80.47,26353.0,63.9902,64.022,63.9822,64.022,26353.0
2017-08-16 14:00:00,80.46,80.48,80.44,80.46,33329.0,64.014,64.0299,63.9981,64.014,33329.0
2017-08-16 14:05:00,80.46,80.51,80.45,80.48,55447.0,64.014,64.0538,64.0061,64.0299,55447.0
2017-08-16 14:10:00,80.48,80.53,80.47,80.51,38031.0,64.0299,64.0697,64.022,64.0538,38031.0
2017-08-16 14:15:00,80.51,80.51,80.39,80.42,45033.0,64.0538,64.0538,63.9583,63.9822,45033.0
2017-08-16 14:20:00,80.41,80.45,80.36,80.41,84908.0,63.9743,64.0061,63.9345,63.9743,84908.0
2017-08-16 14:25:00,80.41,80.43,80.4,80.41,17748.0,63.9743,63.9902,63.9663,63.9743,17748.0
2017-08-16 14:30:00,80.41,80.41,80.37,80.41,35099.0,63.9743,63.9743,63.9424,63.9743,35099.0
2017-08-16 14:35:00,80.41,80.45,80.4,80.42,28713.0,63.9743,64.0061,63.9663,63.9822,28713.0
2017-08-16 14:40:00,80.41,80.42,80.38,80.38,22172.0,63.9743,63.9822,63.9504,63.9504,22172.0
2017-08-16 14:45:00,80.37,80.4,80.36,80.4,28197.0,63.9424,63.9663,63.9345,63.9663,28197.0
2017-08-16 14:50:00,80.39,80.48,80.37,80.48,74318.0,63.9583,64.0299,63.9424,64.0299,74318.0
2017-08-16 14:55:00,80.48,80.5,80.46,80.47,24469.0,64.0299,64.0459,64.014,64.022,24469.0
2017-08-16 15:00:00,80.46,80.49,80.4,80.4,19684.0,64.014,64.0379,63.9663,63.9663,19684.0
2017-08-16 15:05:00,80.4,80.43,80.32,80.33,37749.0,63.9663,63.9902,63.9027,63.9106,37749.0
2017-08-16 15:10:00,80.33,80.33,80.29,80.29,32056.0,63.9106,63.9106,63.8788,63.8788,32056.0
2017-08-16 15:15:00,80.29,80.32,80.26,80.27,52617.0,63.8788,63.9027,63.8549,63.8629,52617.0
2017-08-16 15:20:00,80.27,80.34,80.23,80.31,72508.0,63.8629,63.9186,63.831,63.8947,72508.0
2017-08-16 15:25:00,80.31,80.32,80.25,80.26,52057.0,63.8947,63.9027,63.847,63.8549,52057.0
2017-08-16 15:30:00,80.27,80.27,80.21,80.25,87621.0,63.8629,63.8629,63.8151,63.847,87621.0
2017-08-16 15:35:00,80.26,80.28,80.25,80.26,99736.0,63.8549,63.8708,63.847,63.8549,99736.0
2017-08-16 15:40:00,80.26,80.3,80.24,80.29,84641.0,63.8549,63.8867,63.839,63.8788,84641.0
2017-08-16 15:45:00,80.3,80.32,80.28,80.29,120535.0,63.8867,63.9027,63.8708,63.8788,120535.0
2017-08-16 15:50:00,80.29,80.3,80.24,80.25,228999.0,63.8788,63.8867,63.839,63.847,228999.0
2017-08-16 15:55:00,80.25,80.33,80.24,80.31,905534.0,63.847,63.9106,63.839,63.8947,905534.0
2017-08-17 09:30:00,80.13,80.43,80.12,80.35,84812.0,63.7515,63.9902,63.7435,63.9265,84812.0
2017-08-17 09:35:00,80.35,80.42,80.24,80.25,84992.0,63.9265,63.9822,63.839,63.847,84992.0
2017-08-17 09:40:00,80.27,80.43,80.27,80.43,35961.0,63.8629,63.9902,63.8629,63.9902,35961.0
2017-08-17 09:45:00,80.43,80.46,80.41,80.43,14273.0,63.9902,64.014,63.9743,63.9902,14273.0
2017-08-17 09:50:00,80.44,80.46,80.41,80.44,23371.0,63.9981,64.014,63.9743,63.9981,23371.0
2017-08-17 09:55:00,80.43,80.45,80.33,80.34,33345.0,63.9902,64.0061,63.9106,63.9186,33345.0
2017-08-17 10:00:00,80.34,80.44,80.33,80.41,53127.0,63.9186,63.9981,63.9106,63.9743,53127.0
2017-08-17 10:05:00,80.41,80.44,80.36,80.37,52513.0,63.9743,63.9981,63.9345,63.9424,52513.0
2017-08-17 10:10:00,80.37,80.41,80.31,80.32,98895.0,63.9424,63.9743,63.8947,63.9027,98895.0
2017-08-17 10:15:00,80.32,80.34,80.23,80.25,95719.0,63.9027,63.9186,63.831,63.847,95719.0
2017-08-17 10:20:00,80.25,80.28,80.2,80.25,36853.0,63.847,63.8708,63.8072,63.847,36853.0
2017-08-17 10:25:00,80.26,80.3,80.23,80.28,23403.0,63.8549,63.8867,63.831,63.8708,23403.0
2017-08-17 10:30:00,80.29,80.4,80.29,80.37,46180.0,63.8788,63.9663,63.8788,63.9424,46180.0
2017-08-17 10:35:00,80.38,80.42,80.36,80.37,52302.0,63.9504,63.9822,63.9345,63.9424,52302.0
2017-08-17 10:40:00,80.36,80.38,80.28,80.31,32798.0,63.9345,63.9504,63.8708,63.8947,32798.0
2017-08-17 10:45:00,80.32,80.36,80.31,80.32,8348.0,63.9027,63.9345,63.8947,63.9027,8348.0
2017-08-17 10:50:00,80.32,80.35,80.3,80.34,9208.0,63.9027,63.9265,63.8867,63.9186,9208.0
2017-08-17 10:55:00,80.34,80.37,80.32,80.32,16524.0,63.9186,63.9424,63.9027,63.9027,16524.0
2017-08-17 11:00:00,80.33,80.4,80.33,80.39,24555.0,63.9106,63.9663,63.9106,63.9583,24555.0
2017-08-17 11:05:00,80.4,80.49,80.39,80.49,78144.0,63.9663,64.0379,63.9583,64.0379,78144.0
2017-08-17 11:10:00,80.48,80.48,80.44,80.46,27408.0,64.0299,64.0299,63.9981,64.014,27408.0
2017-08-17 11:15:00,80.46,80.49,80.43,80.46,91349.0,64.014,64.0379,63.9902,64.014,91349.0
2017-08-17 11:20:00,80.46,80.47,80.42,80.43,19035.0,64.014,64.022,63.9822,63.9902,19035.0
2017-08-17 11:25:00,80.43,80.44,80.41,80.41,14757.0,63.9902,63.9981,63.9743,63.9743,14757.0
2017-08-17 11:30:00,80.41,80.42,80.34,80.37,13056.0,63.9743,63.9822,63.9186,63.9424,13056.0
2017-08-17 11:35:00,80.38,80.4,80.35,80.35,15414.0,63.9504,63.9663,63.9265,63.9265,15414.0
2017-08-17 11:40:00,80.35,80.36,80.33,80.34,15178.0,63.9265,63.9345,63.9106,63.9186,15178.0
2017-08-17 11:45:00,80.34,80.35,80.27,80.28,22265.0,63.9186,63.9265,63.8629,63.8708,22265.0
2017-08-17 11:50:00,80.27,80.31,80.27,80.3,45432.0,63.8629,63.8947,63.8629,63.8867,45432.0
2017-08-17 11:55:00,80.29,80.3,80.26,80.29,15988.0,63.8788,63.8867,63.8549,63.8788,15988.0
2017-08-17 12:00:00,80.28,80.33,80.28,80.33,20537.0,63.8708,63.9106,63.8708,63.9106,20537.0
2017-08-17 12:05:00,80.32,80.32,80.23,80.24,65540.0,63.9027,63.9027,63.831,63.839,65540.0
2017-08-17 12:10:00,80.24,80.25,80.19,80.19,43462.0,63.839,63.847,63.7992,63.7992,43462.0
2017-08-17 12:15:00,80.19,80.19,80.14,80.18,38127.0,63.7992,63.7992,63.7594,63.7913,38127.0
2017-08-17 12:20:00,80.18,80.21,80.18,80.19,35717.0,63.7913,63.8151,63.7913,63.7992,35717.0
2017-08-17 12:25:00,80.19,80.2,80.17,80.2,32788.0,63.7992,63.8072,63.7833,63.8072,32788.0
2017-08-17 12:30:00,80.2,80.21,80.19,80.19,48934.0,63.8072,63.8151,63.7992,63.7992,48934.0
2017-08-17 12:35:00,80.19,80.24,80.19,80.24,38232.0,63.7992,63.839,63.7992,63.839,38232.0
2017-08-17 12:40:00,80.23,80.24,80.2,80.21,21993.0,63.831,63.839,63.8072,63.8151,21993.0
2017-08-17 12:45:00,80.21,80.27,80.21,80.27,26822.0,63.8151,63.8629,63.8151,63.8629,26822.0
2017-08-17 12:50:00,80.27,80.27,80.19,80.21,24561.0,63.8629,63.8629,63.7992,63.8151,24561.0
2017-08-17 12:55:00,80.19,80.2,80.14,80.15,13587.0,63.7992,63.8072,63.7594,63.7674,13587.0
2017-08-17 13:00:00,80.15,80.15,80.06,80.06,23232.0,63.7674,63.7674,63.6958,63.6958,23232.0
2017-08-17 13:05:00,80.07,80.14,80.06,80.1,9391.0,63.7038,63.7594,63.6958,63.7276,9391.0
2017-08-17 13:10:00,80.1,80.1,80.07,80.07,7621.0,63.7276,63.7276,63.7038,63.7038,7621.0
2017-08-17 13:15:00,80.06,80.1,80.05,80.09,13621.0,63.6958,63.7276,63.6878,63.7197,13621.0
2017-08-17 13:20:00,80.08,80.09,80.03,80.04,7121.0,63.7117,63.7197,63.6719,63.6799,7121.0
2017-08-17 13:25:00,80.04,80.07,80.03,80.04,12136.0,63.6799,63.7038,63.6719,63.6799,12136.0
2017-08-17 13:30:00,80.04,80.06,80.02,80.05,7693.0,63.6799,63.6958,63.664,63.6878,7693.0
2017-08-17 13:35:00,80.05,80.12,80.05,80.1,26154.0,63.6878,63.7435,63.6878,63.7276,26154.0
2017-08-17 13:40:00,80.1,80.14,80.1,80.12,17370.0,63.7276,63.7594,63.7276,63.7435,17370.0
2017-08-17 13:45:00,80.12,80.12,80.08,80.09,14633.0,63.7435,63.7435,63.7117,63.7197,14633.0
2017-08-17 13:50:00,80.09,80.09,80.07,80.08,24454.0,63.7197,63.7197,63.7038,63.7117,24454.0
2017-08-17 13:55:00,80.08,80.12,80.08,80.12,30752.0,63.7117,63.7435,63.7117,63.7435,30752.0
2017-08-17 14:00:00,80.13,80.15,80.09,80.09,13637.0,63.7515,63.7674,63.7197,63.7197,13637.0
2017-08-17 14:05:00,80.09,80.12,80.09,80.12,46794.0,63.7197,63.7435,63.7197,63.7435,46794.0
2017-08-17 14:10:00,80.12,80.12,80.1,80.1,11667.0,63.7435,63.7435,63.7276,63.7276,11667.0
2017-08-17 14:15:00,80.1,80.1,79.96,80.01,44044.0,63.7276,63.7276,63.6162,63.656,44044.0
2017-08-17 14:20:00,80.01,80.05,79.98,80.04,18337.0,63.656,63.6878,63.6321,63.6799,18337.0
2017-08-17 14:25:00,80.03,80.1,80.03,80.1,9853.0,63.6719,63.7276,63.6719,63.7276,9853.0
2017-08-17 14:30:00,80.08,80.1,80.04,80.06,18747.0,63.7117,63.7276,63.6799,63.6958,18747.0
2017-08-17 14:35:00,80.06,80.07,80.01,80.01,6144.0,63.6958,63.7038,63.656,63.656,6144.0
2017-08-17 14:40:00,80.01,80.02,79.99,79.99,8652.0,63.656,63.664,63.6401,63.6401,8652.0
2017-08-17 14:45:00,79.99,80.04,79.98,80.03,51026.0,63.6401,63.6799,63.6321,63.6719,51026.0
2017-08-17 14:50:00,80.03,80.04,79.98,80.02,13975.0,63.6719,63.6799,63.6321,63.664,13975.0
2017-08-17 14:55:00,80.02,80.04,80.01,80.04,12161.0,63.664,63.6799,63.656,63.6799,12161.0
2017-08-17 15:00:00,80.04,80.05,79.96,79.98,20070.0,63.6799,63.6878,63.6162,63.6321,20070.0
2017-08-17 15:05:00,79.98,80.01,79.96,80.01,99801.0,63.6321,63.656,63.6162,63.656,99801.0
2017-08-17 15:10:00,80.01,80.01,79.96,79.97,17634.0,63.656,63.656,63.6162,63.6242,17634.0
2017-08-17 15:15:00,79.97,79.97,79.88,79.91,110760.0,63.6242,63.6242,63.5526,63.5765,110760.0
2017-08-17 15:20:00,79.9,79.94,79.87,79.88,37910.0,63.5685,63.6003,63.5446,63.5526,37910.0
2017-08-17 15:25:00,79.88,79.89,79.84,79.87,28155.0,63.5526,63.5605,63.5208,63.5446,28155.0
2017-08-17 15:30:00,79.86,79.91,79.8,79.91,92215.0,63.5367,63.5765,63.4889,63.5765,92215.0
2017-08-17 15:35:00,79.9,79.95,79.88,79.89,226349.0,63.5685,63.6083,63.5526,63.5605,226349.0
2017-08-17 15:40:00,79.89,79.9,79.83,79.88,117189.0,63.5605,63.5685,63.5128,63.5526,117189.0
2017-08-17 15:45:00,79.87,79.88,79.82,79.85,282341.0,63.5446,63.5526,63.5049,63.5287,282341.0
2017-08-17 15:50:00,79.85,79.86,79.77,79.81,294794.0,63.5287,63.5367,63.4651,63.4969,294794.0
2017-08-17 15:55:00,79.81,79.82,79.74,79.76,654263.0,63.4969,63.5049,63.4412,63.4571,654263.0
2017-08-18 09:30:00,79.48,79.56,79.2,79.26,121336.0,63.2343,63.298,63.0116,63.0593,121336.0
2017-08-18 09:35:00,79.25,79.39,79.2,79.21,102980.0,63.0514,63.1627,63.0116,63.0195,102980.0
2017-08-18 09:40:00,79.21,79.23,79.12,79.17,126888.0,63.0195,63.0354,62.9479,62.9877,126888.0
2017-08-18 09:45:00,79.17,79.28,79.15,79.27,323349.0,62.9877,63.0752,62.9718,63.0673,323349.0
2017-08-18 09:50:00,79.27,79.33,79.23,79.26,32440.0,63.0673,63.115,63.0354,63.0593,32440.0
2017-08-18 09:55:00,79.26,79.26,79.14,79.14,37385.0,63.0593,63.0593,62.9638,62.9638,37385.0
2017-08-18 10:00:00,79.15,79.25,79.13,79.23,52572.0,62.9718,63.0514,62.9559,63.0354,52572.0
2017-08-18 10:05:00,79.21,79.26,79.16,79.21,134820.0,63.0195,63.0593,62.9798,63.0195,134820.0
2017-08-18 10:10:00,79.21,79.23,79.1,79.18,93718.0,63.0195,63.0354,62.932,62.9957,93718.0
2017-08-18 10:15:00,79.18,79.25,79.14,79.17,110971.0,62.9957,63.0514,62.9638,62.9877,110971.0
2017-08-18 10:20:00,79.17,79.17,79.1,79.11,244626.0,62.9877,62.9877,62.932,62.94,244626.0
2017-08-18 10:25:00,79.11,79.15,79.1,79.11,43337.0,62.94,62.9718,62.932,62.94,43337.0
2017-08-18 10:30:00,79.12,79.14,79.07,79.14,29706.0,62.9479,62.9638,62.9081,62.9638,29706.0
2017-08-18 10:35:00,79.14,79.19,79.13,79.18,24862.0,62.9638,63.0036,62.9559,62.9957,24862.0
2017-08-18 10:40:00,79.18,79.19,79.18,79.19,108468.0,62.9957,63.0036,62.9957,63.0036,108468.0
2017-08-18 10:45:00,79.18,79.2,79.13,79.14,162502.0,62.9957,63.0116,62.9559,62.9638,162502.0
2017-08-18 10:50:00,79.13,79.14,79.09,79.11,43930.0,62.9559,62.9638,62.9241,62.94,43930.0
2017-08-18 10:55:00,79.11,79.13,79.1,79.1,20907.0,62.94,62.9559,62.932,62.932,20907.0
2017-08-18 11:00:00,79.1,79.14,79.09,79.13,71774.0,62.932,62.9638,62.9241,62.9559,71774.0
2017-08-18 11:05:00,79.12,79.13,79.05,79.05,110230.0,62.9479,62.9559,62.8922,62.8922,110230.0
2017-08-18 11:10:00,79.05,79.08,79.02,79.04,41551.0,62.8922,62.9161,62.8684,62.8843,41551.0
2017-08-18 11:15:00,79.04,79.09,79.02,79.05,102850.0,62.8843,62.9241,62.8684,62.8922,102850.0
2017-08-18 11:20:00,79.05,79.07,78.99,78.99,79284.0,62.8922,62.9081,62.8445,62.8445,79284.0
2017-08-18 11:25:00,79.0,79.06,78.99,79.04,37275.0,62.8525,62.9002,62.8445,62.8843,37275.0
2017-08-18 11:30:00,79.04,79.09,79.02,79.08,49632.0,62.8843,62.9241,62.8684,62.9161,49632.0
2017-08-18 11:35:00,79.07,79.07,79.03,79.05,75192.0,62.9081,62.9081,62.8763,62.8922,75192.0
2017-08-18 11:40:00,79.05,79.06,78.99,78.99,82077.0,62.8922,62.9002,62.8445,62.8445,82077.0
2017-08-18 11:45:00,78.99,79.03,78.97,79.03,61697.0,62.8445,62.8763,62.8286,62.8763,61697.0
2017-08-18 11:50:00,79.04,79.11,79.04,79.1,17980.0,62.8843,62.94,62.8843,62.932,17980.0
2017-08-18 11:55:00,79.1,79.1,79.05,79.05,11800.0,62.932,62.932,62.8922,62.8922,11800.0
2017-08-18 12:00:00,79.05,79.06,79.01,79.03,41304.0,62.8922,62.9002,62.8604,62.8763,41304.0
2017-08-18 12:05:00,79.04,79.06,79.04,79.04,7302.0,62.8843,62.9002,62.8843,62.8843,7302.0
2017-08-18 12:10:00,79.04,79.07,79.01,79.01,10900.0,62.8843,62.9081,62.8604,62.8604,10900.0
2017-08-18 12:15:00,79.02,79.06,79.01,79.04,32059.0,62.8684,62.9002,62.8604,62.8843,32059.0
2017-08-18 12:20:00,79.05,79.05,79.0,79.0,6450.0,62.8922,62.8922,62.8525,62.8525,6450.0
2017-08-18 12:25:00,79.0,79.11,79.0,79.1,15704.0,62.8525,62.94,62.8525,62.932,15704.0
2017-08-18 12:30:00,79.11,79.14,79.08,79.14,16336.0,62.94,62.9638,62.9161,62.9638,16336.0
2017-08-18 12:35:00,79.13,79.15,79.08,79.15,14830.0,62.9559,62.9718,62.9161,62.9718,14830.0
2017-08-18 12:40:00,79.15,79.27,79.13,79.21,74996.0,62.9718,63.0673,62.9559,63.0195,74996.0
2017-08-18 12:45:00,79.22,79.28,79.18,79.26,34487.0,63.0275,63.0752,62.9957,63.0593,34487.0
2017-08-18 12:50:00,79.26,79.28,79.23,79.28,24022.0,63.0593,63.0752,63.0354,63.0752,24022.0
2017-08-18 12:55:00,79.29,79.29,79.25,79.26,24832.0,63.0832,63.0832,63.0514,63.0593,24832.0
2017-08-18 13:00:00,79.26,79.28,79.22,79.26,33884.0,63.0593,63.0752,63.0275,63.0593,33884.0
2017-08-18 13:05:00,79.26,79.32,79.25,79.31,17279.0,63.0593,63.107,63.0514,63.0991,17279.0
2017-08-18 13:10:00,79.3,79.35,79.3,79.31,20736.0,63.0911,63.1309,63.0911,63.0991,20736.0
2017-08-18 13:15:00,79.3,79.3,79.27,79.28,12104.0,63.0911,63.0911,63.0673,63.0752,12104.0
2017-08-18 13:20:00,79.28,79.28,79.25,79.27,8085.0,63.0752,63.0752,63.0514,63.0673,8085.0
2017-08-18 13:25:00,79.27,79.3,79.26,79.28,10508.0,63.0673,63.0911,63.0593,63.0752,10508.0
2017-08-18 13:30:00,79.28,79.29,79.23,79.23,22198.0,63.0752,63.0832,63.0354,63.0354,22198.0
2017-08-18 13:35:00,79.23,79.24,79.16,79.19,21084.0,63.0354,63.0434,62.9798,63.0036,21084.0
2017-08-18 13:40:00,79.18,79.24,79.18,79.23,21712.0,62.9957,63.0434,62.9957,63.0354,21712.0
2017-08-18 13:45:00,79.22,79.25,79.21,79.23,54369.0,63.0275,63.0514,63.0195,63.0354,54369.0
2017-08-18 13:50:00,79.23,79.25,79.2,79.22,10023.0,63.0354,63.0514,63.0116,63.0275,10023.0
2017-08-18 13:55:00,79.22,79.22,79.18,79.18,15011.0,63.0275,63.0275,62.9957,62.9957,15011.0
2017-08-18 14:00:00,79.17,79.19,79.16,79.18,8371.0,62.9877,63.0036,62.9798,62.9957,8371.0
2017-08-18 14:05:00,79.18,79.21,79.17,79.19,14296.0,62.9957,63.0195,62.9877,63.0036,14296.0
2017-08-18 14:10:00,79.19,79.23,79.19,79.21,9600.0,63.0036,63.0354,63.0036,63.0195,9600.0
2017-08-18 14:15:00,79.21,79.22,79.19,79.21,21107.0,63.0195,63.0275,63.0036,63.0195,21107.0
2017-08-18 14:20:00,79.21,79.26,79.19,79.25,48520.0,63.0195,63.0593,63.0036,63.0514,48520.0
2017-08-18 14:25:00,79.25,79.3,79.25,79.3,13275.0,63.0514,63.0911,63.0514,63.0911,13275.0
2017-08-18 14:30:00,79.29,79.33,79.29,79.29,12537.0,63.0832,63.115,63.0832,63.0832,12537.0
2017-08-18 14:35:00,79.29,79.32,79.28,79.3,23008.0,63.0832,63.107,63.0752,63.0911,23008.0
2017-08-18 14:40:00,79.31,79.33,79.31,79.31,17455.0,63.0991,63.115,63.0991,63.0991,17455.0
2017-08-18 14:45:00,79.31,79.32,79.28,79.3,18284.0,63.0991,63.107,63.0752,63.0911,18284.0
2017-08-18 14:50:00,79.3,79.31,79.25,79.26,25879.0,63.0911,63.0991,63.0514,63.0593,25879.0
2017-08-18 14:55:00,79.26,79.28,79.25,79.27,17013.0,63.0593,63.0752,63.0514,63.0673,17013.0
2017-08-18 15:00:00,79.26,79.28,79.25,79.28,41128.0,63.0593,63.0752,63.0514,63.0752,41128.0
2017-08-18 15:05:00,79.28,79.33,79.28,79.31,21481.0,63.0752,63.115,63.0752,63.0991,21481.0
2017-08-18 15:10:00,79.3,79.3,79.28,79.28,23501.0,63.0911,63.0911,63.0752,63.0752,23501.0
2017-08-18 15:15:00,79.28,79.28,79.22,79.24,53347.0,63.0752,63.0752,63.0275,63.0434,53347.0
2017-08-18 15:20:00,79.25,79.25,79.2,79.2,32558.0,63.0514,63.0514,63.0116,63.0116,32558.0
2017-08-18 15:25:00,79.21,79.24,79.2,79.22,87272.0,63.0195,63.0434,63.0116,63.0275,87272.0
2017-08-18 15:30:00,79.22,79.24,79.18,79.21,147043.0,63.0275,63.0434,62.9957,63.0195,147043.0
2017-08-18 15:35:00,79.21,79.24,79.19,79.23,107893.0,63.0195,63.0434,63.0036,63.0354,107893.0
2017-08-18 15:40:00,79.23,79.24,79.22,79.22,92204.0,63.0354,63.0434,63.0275,63.0275,92204.0
2017-08-18 15:45:00,79.22,79.24,79.17,79.18,213707.0,63.0275,63.0434,62.9877,62.9957,213707.0
2017-08-18 15:50:00,79.18,79.19,79.15,79.18,197539.0,62.9957,63.0036,62.9718,62.9957,197539.0
2017-08-18 15:55:00,79.18,79.24,79.12,79.17,1200269.0,62.9957,63.0434,62.9479,62.9877,1200269.0
2017-08-21 09:30:00,79.29,79.29,79.06,79.17,74810.0,63.0832,63.0832,62.9002,62.9877,74810.0
2017-08-21 09:35:00,79.18,79.39,79.16,79.24,79997.0,62.9957,63.1627,62.9798,63.0434,79997.0
2017-08-21 09:40:00,79.23,79.33,79.2,79.27,74091.0,63.0354,63.115,63.0116,63.0673,74091.0
2017-08-21 09:45:00,79.27,79.36,79.24,79.35,41628.0,63.0673,63.1389,63.0434,63.1309,41628.0
2017-08-21 09:50:00,79.34,79.41,79.31,79.41,56238.0,63.123,63.1787,63.0991,63.1787,56238.0
2017-08-21 09:55:00,79.4,79.4,79.32,79.32,20800.0,63.1707,63.1707,63.107,63.107,20800.0
2017-08-21 10:00:00,79.32,79.37,79.31,79.37,64991.0,63.107,63.1468,63.0991,63.1468,64991.0
2017-08-21 10:05:00,79.37,79.4,79.34,79.4,12697.0,63.1468,63.1707,63.123,63.1707,12697.0
2017-08-21 10:10:00,79.4,79.55,79.4,79.53,49483.0,63.1707,63.29,63.1707,63.2741,49483.0
2017-08-21 10:15:00,79.54,79.55,79.48,79.53,25497.0,63.2821,63.29,63.2343,63.2741,25497.0
2017-08-21 10:20:00,79.52,79.53,79.45,79.53,49415.0,63.2662,63.2741,63.2105,63.2741,49415.0
2017-08-21 10:25:00,79.52,79.66,79.51,79.65,36625.0,63.2662,63.3776,63.2582,63.3696,36625.0
2017-08-21 10:30:00,79.65,79.68,79.62,79.62,31590.0,63.3696,63.3935,63.3457,63.3457,31590.0
2017-08-21 10:35:00,79.62,79.68,79.6,79.67,33526.0,63.3457,63.3935,63.3298,63.3855,33526.0
2017-08-21 10:40:00,79.67,79.77,79.67,79.76,17037.0,63.3855,63.4651,63.3855,63.4571,17037.0
2017-08-21 10:45:00,79.75,79.78,79.74,79.76,18977.0,63.4492,63.473,63.4412,63.4571,18977.0
2017-08-21 10:50:00,79.75,79.81,79.74,79.79,26274.0,63.4492,63.4969,63.4412,63.481,26274.0
2017-08-21 10:55:00,79.79,79.79,79.74,79.76,25281.0,63.481,63.481,63.4412,63.4571,25281.0
2017-08-21 11:00:00,79.76,79.81,79.73,79.78,302901.0,63.4571,63.4969,63.4332,63.473,302901.0
2017-08-21 11:05:00,79.77,79.79,79.76,79.79,19446.0,63.4651,63.481,63.4571,63.481,19446.0
2017-08-21 11:10:00,79.78,79.85,79.78,79.83,38658.0,63.473,63.5287,63.473,63.5128,38658.0
2017-08-21 11:15:00,79.83,79.83,79.78,79.79,46157.0,63.5128,63.5128,63.473,63.481,46157.0
2017-08-21 11:20:00,79.8,79.82,79.78,79.78,11777.0,63.4889,63.5049,63.473,63.473,11777.0
2017-08-21 11:25:00,79.79,79.79,79.72,79.73,18577.0,63.481,63.481,63.4253,63.4332,18577.0
2017-08-21 11:30:00,79.73,79.79,79.72,79.77,16610.0,63.4332,63.481,63.4253,63.4651,16610.0
2017-08-21 11:35:00,79.77,79.79,79.73,79.79,73546.0,63.4651,63.481,63.4332,63.481,73546.0
2017-08-21 11:40:00,79.79,79.79,79.77,79.78,20350.0,63.481,63.481,63.4651,63.473,20350.0
2017-08-21 11:45:00,79.78,79.84,79.78,79.83,19802.0,63.473,63.5208,63.473,63.5128,19802.0
2017-08-21 11:50:00,79.82,79.84,79.79,79.84,17809.0,63.5049,63.5208,63.481,63.5208,17809.0
2017-08-21 11:55:00,79.84,79.84,79.81,79.82,7325.0,63.5208,63.5208,63.4969,63.5049,7325.0
2017-08-21 12:00:00,79.82,79.84,79.82,79.83,14835.0,63.5049,63.5208,63.5049,63.5128,14835.0
2017-08-21 12:05:00,79.83,79.86,79.8,79.86,34872.0,63.5128,63.5367,63.4889,63.5367,34872.0
2017-08-21 12:10:00,79.87,79.91,79.87,79.9,38108.0,63.5446,63.5765,63.5446,63.5685,38108.0
2017-08-21 12:15:00,79.9,79.91,79.89,79.9,51900.0,63.5685,63.5765,63.5605,63.5685,51900.0
2017-08-21 12:20:00,79.89,79.93,79.89,79.92,19709.0,63.5605,63.5924,63.5605,63.5844,19709.0
2017-08-21 12:25:00,79.92,79.97,79.91,79.95,13811.0,63.5844,63.6242,63.5765,63.6083,13811.0
2017-08-21 12:30:00,79.93,79.96,79.92,79.95,23862.0,63.5924,63.6162,63.5844,63.6083,23862.0
2017-08-21 12:35:00,79.94,79.94,79.88,79.91,20956.0,63.6003,63.6003,63.5526,63.5765,20956.0
2017-08-21 12:40:00,79.9,79.95,79.89,79.95,61090.0,63.5685,63.6083,63.5605,63.6083,61090.0
2017-08-21 12:45:00,79.95,79.96,79.94,79.96,67687.0,63.6083,63.6162,63.6003,63.6162,67687.0
2017-08-21 12:50:00,79.96,79.97,79.93,79.96,37726.0,63.6162,63.6242,63.5924,63.6162,37726.0
2017-08-21 12:55:00,79.95,79.97,79.95,79.96,16081.0,63.6083,63.6242,63.6083,63.6162,16081.0
2017-08-21 13:00:00,79.95,79.98,79.95,79.97,32203.0,63.6083,63.6321,63.6083,63.6242,32203.0
2017-08-21 13:05:00,79.97,79.97,79.94,79.95,21788.0,63.6242,63.6242,63.6003,63.6083,21788.0
2017-08-21 13:10:00,79.95,79.96,79.92,79.92,9990.0,63.6083,63.6162,63.5844,63.5844,9990.0
2017-08-21 13:15:00,79.93,79.94,79.89,79.9,23507.0,63.5924,63.6003,63.5605,63.5685,23507.0
2017-08-21 13:20:00,79.91,79.94,79.9,79.93,18900.0,63.5765,63.6003,63.5685,63.5924,18900.0
2017-08-21 13:25:00,79.93,79.98,79.92,79.96,22277.0,63.5924,63.6321,63.5844,63.6162,22277.0
2017-08-21 13:30:00,79.96,79.99,79.93,79.96,24529.0,63.6162,63.6401,63.5924,63.6162,24529.0
2017-08-21 13:35:00,79.96,79.96,79.92,79.93,16298.0,63.6162,63.6162,63.5844,63.5924,16298.0
2017-08-21 13:40:00,79.92,79.93,79.91,79.92,8405.0,63.5844,63.5924,63.5765,63.5844,8405.0
2017-08-21 13:45:00,79.92,79.94,79.9,79.91,16250.0,63.5844,63.6003,63.5685,63.5765,16250.0
2017-08-21 13:50:00,79.9,79.91,79.85,79.86,27681.0,63.5685,63.5765,63.5287,63.5367,27681.0
2017-08-21 13:55:00,79.86,79.86,79.8,79.82,36496.0,63.5367,63.5367,63.4889,63.5049,36496.0
2017-08-21 14:00:00,79.82,79.88,79.82,79.88,41240.0,63.5049,63.5526,63.5049,63.5526,41240.0
2017-08-21 14:05:00,79.88,79.88,79.85,79.87,15936.0,63.5526,63.5526,63.5287,63.5446,15936.0
2017-08-21 14:10:00,79.86,79.87,79.83,79.84,9300.0,63.5367,63.5446,63.5128,63.5208,9300.0
2017-08-21 14:15:00,79.85,79.85,79.81,79.84,17638.0,63.5287,63.5287,63.4969,63.5208,17638.0
2017-08-21 14:20:00,79.84,79.86,79.83,79.86,9848.0,63.5208,63.5367,63.5128,63.5367,9848.0
2017-08-21 14:25:00,79.86,79.89,79.85,79.87,42611.0,63.5367,63.5605,63.5287,63.5446,42611.0
2017-08-21 14:30:00,79.86,79.88,79.86,79.86,22460.0,63.5367,63.5526,63.5367,63.5367,22460.0
2017-08-21 14:35:00,79.87,79.88,79.87,79.87,14382.0,63.5446,63.5526,63.5446,63.5446,14382.0
2017-08-21 14:40:00,79.86,79.86,79.83,79.86,16883.0,63.5367,63.5367,63.5128,63.5367,16883.0
2017-08-21 14:45:00,79.86,79.89,79.86,79.86,16310.0,63.5367,63.5605,63.5367,63.5367,16310.0
2017-08-21 14:50:00,79.87,79.91,79.87,79.89,19392.0,63.5446,63.5765,63.5446,63.5605,19392.0
2017-08-21 14:55:00,79.9,79.92,79.89,79.91,18580.0,63.5685,63.5844,63.5605,63.5765,18580.0
2017-08-21 15:00:00,79.91,79.91,79.85,79.88,24176.0,63.5765,63.5765,63.5287,63.5526,24176.0
2017-08-21 15:05:00,79.89,79.89,79.85,79.87,84082.0,63.5605,63.5605,63.5287,63.5446,84082.0
2017-08-21 15:10:00,79.88,79.9,79.83,79.84,32079.0,63.5526,63.5685,63.5128,63.5208,32079.0
2017-08-21 15:15:00,79.84,79.9,79.83,79.88,55924.0,63.5208,63.5685,63.5128,63.5526,55924.0
2017-08-21 15:20:00,79.88,79.94,79.87,79.93,25733.0,63.5526,63.6003,63.5446,63.5924,25733.0
2017-08-21 15:25:00,79.94,79.96,79.93,79.95,71616.0,63.6003,63.6162,63.5924,63.6083,71616.0
2017-08-21 15:30:00,79.95,79.97,79.92,79.94,69367.0,63.6083,63.6242,63.5844,63.6003,69367.0
2017-08-21 15:35:00,79.94,79.95,79.91,79.95,76120.0,63.6003,63.6083,63.5765,63.6083,76120.0
2017-08-21 15:40:00,79.95,79.97,79.93,79.96,61172.0,63.6083,63.6242,63.5924,63.6162,61172.0
2017-08-21 15:45:00,79.96,80.02,79.96,80.01,316260.0,63.6162,63.664,63.6162,63.656,316260.0
2017-08-21 15:50:00,80.01,80.07,79.99,80.0,342520.0,63.656,63.7038,63.6401,63.6481,342520.0
2017-08-21 15:55:00,79.99,80.0,79.9,79.9,612349.0,63.6401,63.6481,63.5685,63.5685,612349.0
2017-08-22 09:30:00,80.03,80.03,79.79,80.0,71635.0,63.6719,63.6719,63.481,63.6481,71635.0
2017-08-22 09:35:00,80.0,80.19,80.0,80.14,76145.0,63.6481,63.7992,63.6481,63.7594,76145.0
2017-08-22 09:40:00,80.16,80.2,80.12,80.14,52395.0,63.7754,63.8072,63.7435,63.7594,52395.0
2017-08-22 09:45:00,80.14,80.14,80.03,80.1,48039.0,63.7594,63.7594,63.6719,63.7276,48039.0
2017-08-22 09:50:00,80.1,80.15,80.05,80.06,32742.0,63.7276,63.7674,63.6878,63.6958,32742.0
2017-08-22 09:55:00,80.06,80.08,80.01,80.03,19300.0,63.6958,63.7117,63.656,63.6719,19300.0
2017-08-22 10:00:00,80.03,80.08,80.02,80.03,15074.0,63.6719,63.7117,63.664,63.6719,15074.0
2017-08-22 10:05:00,80.03,80.08,80.0,80.06,11419.0,63.6719,63.7117,63.6481,63.6958,11419.0
2017-08-22 10:10:00,80.06,80.12,80.05,80.11,24770.0,63.6958,63.7435,63.6878,63.7356,24770.0
2017-08-22 10:15:00,80.11,80.12,80.07,80.1,15480.0,63.7356,63.7435,63.7038,63.7276,15480.0
2017-08-22 10:20:00,80.1,80.1,79.97,80.0,12896.0,63.7276,63.7276,63.6242,63.6481,12896.0
2017-08-22 10:25:00,79.99,80.04,79.98,80.01,12900.0,63.6401,63.6799,63.6321,63.656,12900.0
2017-08-22 10:30:00,80.01,80.03,79.98,79.99,35957.0,63.656,63.6719,63.6321,63.6401,35957.0
2017-08-22 10:35:00,80.0,80.03,80.0,80.01,11793.0,63.6481,63.6719,63.6481,63.656,11793.0
2017-08-22 10:40:00,80.01,80.02,79.96,80.01,16967.0,63.656,63.664,63.6162,63.656,16967.0
2017-08-22 10:45:00,80.01,80.03,79.99,80.03,9700.0,63.656,63.6719,63.6401,63.6719,9700.0
2017-08-22 10:50:00,80.02,80.08,80.02,80.08,22031.0,63.664,63.7117,63.664,63.7117,22031.0
2017-08-22 10:55:00,80.07,80.1,80.05,80.07,88769.0,63.7038,63.7276,63.6878,63.7038,88769.0
2017-08-22 11:00:00,80.07,80.08,79.98,79.99,14049.0,63.7038,63.7117,63.6321,63.6401,14049.0
2017-08-22 11:05:00,79.99,79.99,79.94,79.95,19688.0,63.6401,63.6401,63.6003,63.6083,19688.0
2017-08-22 11:10:00,79.95,79.95,79.91,79.92,16919.0,63.6083,63.6083,63.5765,63.5844,16919.0
2017-08-22 11:15:00,79.92,79.93,79.89,79.91,11030.0,63.5844,63.5924,63.5605,63.5765,11030.0
2017-08-22 11:20:00,79.9,79.91,79.87,79.89,33702.0,63.5685,63.5765,63.5446,63.5605,33702.0
2017-08-22 11:25:00,79.88,79.88,79.79,79.82,36000.0,63.5526,63.5526,63.481,63.5049,36000.0
2017-08-22 11:30:00,79.82,79.86,79.81,79.83,15657.0,63.5049,63.5367,63.4969,63.5128,15657.0
2017-08-22 11:35:00,79.83,79.85,79.8,79.82,47029.0,63.5128,63.5287,63.4889,63.5049,47029.0
2017-08-22 11:40:00,79.81,79.81,79.77,79.79,9650.0,63.4969,63.4969,63.4651,63.481,9650.0
2017-08-22 11:45:00,79.79,79.79,79.77,79.78,5300.0,63.481,63.481,63.4651,63.473,5300.0
2017-08-22 11:50:00,79.78,79.8,79.76,79.76,13472.0,63.473,63.4889,63.4571,63.4571,13472.0
2017-08-22 11:55:00,79.76,79.76,79.73,79.73,16398.0,63.4571,63.4571,63.4332,63.4332,16398.0
2017-08-22 12:00:00,79.72,79.72,79.66,79.66,15848.0,63.4253,63.4253,63.3776,63.3776,15848.0
2017-08-22 12:05:00,79.66,79.71,79.66,79.7,32204.0,63.3776,63.4173,63.3776,63.4094,32204.0
2017-08-22 12:10:00,79.71,79.73,79.7,79.73,13480.0,63.4173,63.4332,63.4094,63.4332,13480.0
2017-08-22 12:15:00,79.73,79.75,79.73,79.75,22265.0,63.4332,63.4492,63.4332,63.4492,22265.0
2017-08-22 12:20:00,79.75,79.75,79.68,79.69,36862.0,63.4492,63.4492,63.3935,63.4014,36862.0
2017-08-22 12:25:00,79.69,79.69,79.63,79.63,14531.0,63.4014,63.4014,63.3537,63.3537,14531.0
2017-08-22 12:30:00,79.63,79.66,79.62,79.65,6600.0,63.3537,63.3776,63.3457,63.3696,6600.0
2017-08-22 12:35:00,79.65,79.68,79.64,79.67,7400.0,63.3696,63.3935,63.3616,63.3855,7400.0
2017-08-22 12:40:00,79.67,79.72,79.67,79.71,25801.0,63.3855,63.4253,63.3855,63.4173,25801.0
2017-08-22 12:45:00,79.7,79.73,79.69,79.71,14125.0,63.4094,63.4332,63.4014,63.4173,14125.0
2017-08-22 12:50:00,79.7,79.73,79.69,79.71,18781.0,63.4094,63.4332,63.4014,63.4173,18781.0
2017-08-22 12:55:00,79.71,79.74,79.7,79.73,20460.0,63.4173,63.4412,63.4094,63.4332,20460.0
2017-08-22 13:00:00,79.73,79.76,79.71,79.76,27066.0,63.4332,63.4571,63.4173,63.4571,27066.0
2017-08-22 13:05:00,79.76,79.77,79.75,79.76,7900.0,63.4571,63.4651,63.4492,63.4571,7900.0
2017-08-22 13:10:00,79.77,79.77,79.76,79.77,4811.0,63.4651,63.4651,63.4571,63.4651,4811.0
2017-08-22 13:15:00,79.78,79.79,79.75,79.78,6692.0,63.473,63.481,63.4492,63.473,6692.0
2017-08-22 13:20:00,79.77,79.79,79.77,79.79,7702.0,63.4651,63.481,63.4651,63.481,7702.0
2017-08-22 13:25:00,79.79,79.8,79.76,79.8,3900.0,63.481,63.4889,63.4571,63.4889,3900.0
2017-08-22 13:30:00,79.8,79.81,79.77,79.79,11568.0,63.4889,63.4969,63.4651,63.481,11568.0
2017-08-22 13:35:00,79.79,79.82,79.79,79.81,9108.0,63.481,63.5049,63.481,63.4969,9108.0
2017-08-22 13:40:00,79.81,79.82,79.78,79.81,16508.0,63.4969,63.5049,63.473,63.4969,16508.0
2017-08-22 13:45:00,79.8,79.82,79.78,79.82,5500.0,63.4889,63.5049,63.473,63.5049,5500.0
2017-08-22 13:50:00,79.82,79.84,79.8,79.82,7134.0,63.5049,63.5208,63.4889,63.5049,7134.0
2017-08-22 13:55:00,79.81,79.81,79.79,79.81,6025.0,63.4969,63.4969,63.481,63.4969,6025.0
2017-08-22 14:00:00,79.81,79.83,79.8,79.8,12696.0,63.4969,63.5128,63.4889,63.4889,12696.0
2017-08-22 14:05:00,79.8,79.8,79.78,79.79,7653.0,63.4889,63.4889,63.473,63.481,7653.0
2017-08-22 14:10:00,79.79,79.8,79.77,79.78,19026.0,63.481,63.4889,63.4651,63.473,19026.0
2017-08-22 14:15:00,79.77,79.8,79.76,79.8,11703.0,63.4651,63.4889,63.4571,63.4889,11703.0
2017-08-22 14:20:00,79.8,79.86,79.8,79.86,15220.0,63.4889,63.5367,63.4889,63.5367,15220.0
2017-08-22 14:25:00,79.86,79.93,79.85,79.91,15277.0,63.5367,63.5924,63.5287,63.5765,15277.0
2017-08-22 14:30:00,79.92,79.93,79.89,79.92,6000.0,63.5844,63.5924,63.5605,63.5844,6000.0
2017-08-22 14:35:00,79.92,79.94,79.9,79.92,7513.0,63.5844,63.6003,63.5685,63.5844,7513.0
2017-08-22 14:40:00,79.93,79.94,79.89,79.92,33271.0,63.5924,63.6003,63.5605,63.5844,33271.0
2017-08-22 14:45:00,79.93,79.94,79.92,79.93,20476.0,63.5924,63.6003,63.5844,63.5924,20476.0
2017-08-22 14:50:00,79.92,79.95,79.91,79.95,37607.0,63.5844,63.6083,63.5765,63.6083,37607.0
2017-08-22 14:55:00,79.94,79.95,79.91,79.92,35477.0,63.6003,63.6083,63.5765,63.5844,35477.0
2017-08-22 15:00:00,79.92,79.95,79.91,79.92,40277.0,63.5844,63.6083,63.5765,63.5844,40277.0
2017-08-22 15:05:00,79.92,79.93,79.9,79.92,13922.0,63.5844,63.5924,63.5685,63.5844,13922.0
2017-08-22 15:10:00,79.92,79.98,79.92,79.95,19570.0,63.5844,63.6321,63.5844,63.6083,19570.0
2017-08-22 15:15:00,79.95,79.97,79.94,79.95,22254.0,63.6083,63.6242,63.6003,63.6083,22254.0
2017-08-22 15:20:00,79.95,79.97,79.92,79.92,46180.0,63.6083,63.6242,63.5844,63.5844,46180.0
2017-08-22 15:25:00,79.92,79.94,79.9,79.93,48753.0,63.5844,63.6003,63.5685,63.5924,48753.0
2017-08-22 15:30:00,79.93,80.0,79.93,79.95,85500.0,63.5924,63.6481,63.5924,63.6083,85500.0
2017-08-22 15:35:00,79.95,79.97,79.92,79.94,45096.0,63.6083,63.6242,63.5844,63.6003,45096.0
2017-08-22 15:40:00,79.94,79.94,79.89,79.9,124794.0,63.6003,63.6003,63.5605,63.5685,124794.0
2017-08-22 15:45:00,79.9,79.99,79.89,79.93,212029.0,63.5685,63.6401,63.5605,63.5924,212029.0
2017-08-22 15:50:00,79.93,79.94,79.84,79.84,287531.0,63.5924,63.6003,63.5208,63.5208,287531.0
2017-08-22 15:55:00,79.85,79.89,79.82,79.86,859256.0,63.5287,63.5605,63.5049,63.5367,859256.0
2017-08-23 09:30:00,79.78,79.89,79.74,79.81,65926.0,63.473,63.5605,63.4412,63.4969,65926.0
2017-08-23 09:35:00,79.81,79.92,79.67,79.92,99546.0,63.4969,63.5844,63.3855,63.5844,99546.0
2017-08-23 09:40:00,79.91,79.93,79.84,79.88,34548.0,63.5765,63.5924,63.5208,63.5526,34548.0
2017-08-23 09:45:00,79.9,79.97,79.88,79.96,21062.0,63.5685,63.6242,63.5526,63.6162,21062.0
2017-08-23 09:50:00,79.95,79.96,79.88,79.94,20736.0,63.6083,63.6162,63.5526,63.6003,20736.0
2017-08-23 09:55:00,79.94,79.97,79.9,79.92,32151.0,63.6003,63.6242,63.5685,63.5844,32151.0
2017-08-23 10:00:00,79.91,79.97,79.91,79.96,21400.0,63.5765,63.6242,63.5765,63.6162,21400.0
2017-08-23 10:05:00,79.96,79.98,79.86,79.91,20004.0,63.6162,63.6321,63.5367,63.5765,20004.0
2017-08-23 10:10:00,79.91,80.01,79.9,80.0,47870.0,63.5765,63.656,63.5685,63.6481,47870.0
2017-08-23 10:15:00,80.01,80.11,80.01,80.1,33430.0,63.656,63.7356,63.656,63.7276,33430.0
2017-08-23 10:20:00,80.11,80.11,80.03,80.08,28470.0,63.7356,63.7356,63.6719,63.7117,28470.0
2017-08-23 10:25:00,80.09,80.15,80.08,80.14,36394.0,63.7197,63.7674,63.7117,63.7594,36394.0
2017-08-23 10:30:00,80.15,80.19,80.13,80.19,21707.0,63.7674,63.7992,63.7515,63.7992,21707.0
2017-08-23 10:35:00,80.19,80.24,80.15,80.24,42448.0,63.7992,63.839,63.7674,63.839,42448.0
2017-08-23 10:40:00,80.24,80.3,80.24,80.3,28634.0,63.839,63.8867,63.839,63.8867,28634.0
2017-08-23 10:45:00,80.29,80.33,80.28,80.33,41716.0,63.8788,63.9106,63.8708,63.9106,41716.0
2017-08-23 10:50:00,80.33,80.33,80.29,80.31,27628.0,63.9106,63.9106,63.8788,63.8947,27628.0
2017-08-23 10:55:00,80.31,80.31,80.27,80.27,12360.0,63.8947,63.8947,63.8629,63.8629,12360.0
2017-08-23 11:00:00,80.28,80.34,80.28,80.33,28729.0,63.8708,63.9186,63.8708,63.9106,28729.0
2017-08-23 11:05:00,80.33,80.39,80.31,80.39,19907.0,63.9106,63.9583,63.8947,63.9583,19907.0
2017-08-23 11:10:00,80.39,80.39,80.33,80.35,39466.0,63.9583,63.9583,63.9106,63.9265,39466.0
2017-08-23 11:15:00,80.36,80.43,80.36,80.43,26021.0,63.9345,63.9902,63.9345,63.9902,26021.0
2017-08-23 11:20:00,80.44,80.46,80.41,80.41,90403.0,63.9981,64.014,63.9743,63.9743,90403.0
2017-08-23 11:25:00,80.42,80.44,80.39,80.4,24838.0,63.9822,63.9981,63.9583,63.9663,24838.0
2017-08-23 11:30:00,80.41,80.43,80.4,80.4,19829.0,63.9743,63.9902,63.9663,63.9663,19829.0
2017-08-23 11:35:00,80.4,80.44,80.39,80.44,18259.0,63.9663,63.9981,63.9583,63.9981,18259.0
2017-08-23 11:40:00,80.44,80.46,80.42,80.43,16606.0,63.9981,64.014,63.9822,63.9902,16606.0
2017-08-23 11:45:00,80.43,80.5,80.42,80.48,27800.0,63.9902,64.0459,63.9822,64.0299,27800.0
2017-08-23 11:50:00,80.49,80.5,80.45,80.49,39922.0,64.0379,64.0459,64.0061,64.0379,39922.0
2017-08-23 11:55:00,80.49,80.49,80.46,80.47,19432.0,64.0379,64.0379,64.014,64.022,19432.0
2017-08-23 12:00:00,80.47,80.5,80.46,80.49,9000.0,64.022,64.0459,64.014,64.0379,9000.0
2017-08-23 12:05:00,80.49,80.51,80.48,80.51,17929.0,64.0379,64.0538,64.0299,64.0538,17929.0
2017-08-23 12:10:00,80.5,80.53,80.5,80.52,8232.0,64.0459,64.0697,64.0459,64.0618,8232.0
2017-08-23 12:15:00,80.52,80.53,80.5,80.5,16215.0,64.0618,64.0697,64.0459,64.0459,16215.0
2017-08-23 12:20:00,80.5,80.54,80.48,80.53,128886.0,64.0459,64.0777,64.0299,64.0697,128886.0
2017-08-23 12:25:00,80.53,80.58,80.53,80.57,17169.0,64.0697,64.1095,64.0697,64.1016,17169.0
2017-08-23 12:30:00,80.56,80.57,80.52,80.52,28726.0,64.0936,64.1016,64.0618,64.0618,28726.0
2017-08-23 12:35:00,80.52,80.56,80.52,80.55,51451.0,64.0618,64.0936,64.0618,64.0856,51451.0
2017-08-23 12:40:00,80.54,80.54,80.48,80.51,76680.0,64.0777,64.0777,64.0299,64.0538,76680.0
2017-08-23 12:45:00,80.51,80.51,80.43,80.43,25455.0,64.0538,64.0538,63.9902,63.9902,25455.0
2017-08-23 12:50:00,80.43,80.46,80.42,80.45,9615.0,63.9902,64.014,63.9822,64.0061,9615.0
2017-08-23 12:55:00,80.46,80.47,80.44,80.46,6453.0,64.014,64.022,63.9981,64.014,6453.0
2017-08-23 13:00:00,80.46,80.47,80.45,80.45,4290.0,64.014,64.022,64.0061,64.0061,4290.0
2017-08-23 13:05:00,80.46,80.46,80.42,80.43,30171.0,64.014,64.014,63.9822,63.9902,30171.0
2017-08-23 13:10:00,80.42,80.46,80.41,80.45,16931.0,63.9822,64.014,63.9743,64.0061,16931.0
2017-08-23 13:15:00,80.45,80.45,80.38,80.44,12615.0,64.0061,64.0061,63.9504,63.9981,12615.0
2017-08-23 13:20:00,80.44,80.44,80.41,80.43,7840.0,63.9981,63.9981,63.9743,63.9902,7840.0
2017-08-23 13:25:00,80.43,80.46,80.4,80.44,31719.0,63.9902,64.014,63.9663,63.9981,31719.0
2017-08-23 13:30:00,80.44,80.46,80.43,80.45,45348.0,63.9981,64.014,63.9902,64.0061,45348.0
2017-08-23 13:35:00,80.45,80.46,80.42,80.42,44696.0,64.0061,64.014,63.9822,63.9822,44696.0
2017-08-23 13:40:00,80.43,80.46,80.41,80.46,9008.0,63.9902,64.014,63.9743,64.014,9008.0
2017-08-23 13:45:00,80.45,80.45,80.43,80.44,5600.0,64.0061,64.0061,63.9902,63.9981,5600.0
2017-08-23 13:50:00,80.43,80.45,80.41,80.44,7868.0,63.9902,64.0061,63.9743,63.9981,7868.0
2017-08-23 13:55:00,80.43,80.44,80.4,80.44,11075.0,63.9902,63.9981,63.9663,63.9981,11075.0
2017-08-23 14:00:00,80.45,80.45,80.42,80.45,14247.0,64.0061,64.0061,63.9822,64.0061,14247.0
2017-08-23 14:05:00,80.45,80.46,80.43,80.45,8844.0,64.0061,64.014,63.9902,64.0061,8844.0
2017-08-23 14:10:00,80.46,80.52,80.46,80.51,16999.0,64.014,64.0618,64.014,64.0538,16999.0
2017-08-23 14:15:00,80.51,80.52,80.49,80.5,14621.0,64.0538,64.0618,64.0379,64.0459,14621.0
2017-08-23 14:20:00,80.5,80.55,80.5,80.54,20037.0,64.0459,64.0856,64.0459,64.0777,20037.0
2017-08-23 14:25:00,80.54,80.54,80.5,80.53,13708.0,64.0777,64.0777,64.0459,64.0697,13708.0
2017-08-23 14:30:00,80.53,80.56,80.51,80.51,15249.0,64.0697,64.0936,64.0538,64.0538,15249.0
2017-08-23 14:35:00,80.52,80.52,80.5,80.51,6105.0,64.0618,64.0618,64.0459,64.0538,6105.0
2017-08-23 14:40:00,80.52,80.52,80.5,80.5,12336.0,64.0618,64.0618,64.0459,64.0459,12336.0
2017-08-23 14:45:00,80.49,80.52,80.48,80.49,39858.0,64.0379,64.0618,64.0299,64.0379,39858.0
2017-08-23 14:50:00,80.49,80.52,80.49,80.5,8686.0,64.0379,64.0618,64.0379,64.0459,8686.0
2017-08-23 14:55:00,80.51,80.54,80.49,80.51,17682.0,64.0538,64.0777,64.0379,64.0538,17682.0
2017-08-23 15:00:00,80.52,80.55,80.51,80.54,15195.0,64.0618,64.0856,64.0538,64.0777,15195.0
2017-08-23 15:05:00,80.54,80.57,80.52,80.55,22504.0,64.0777,64.1016,64.0618,64.0856,22504.0
2017-08-23 15:10:00,80.54,80.58,80.53,80.57,26069.0,64.0777,64.1095,64.0697,64.1016,26069.0
2017-08-23 15:15:00,80.57,80.58,80.55,80.58,14810.0,64.1016,64.1095,64.0856,64.1095,14810.0
2017-08-23 15:20:00,80.58,80.58,80.57,80.58,18443.0,64.1095,64.1095,64.1016,64.1095,18443.0
2017-08-23 15:25:00,80.58,80.59,80.55,80.56,19255.0,64.1095,64.1175,64.0856,64.0936,19255.0
2017-08-23 15:30:00,80.56,80.6,80.55,80.59,61451.0,64.0936,64.1254,64.0856,64.1175,61451.0
2017-08-23 15:35:00,80.59,80.64,80.58,80.6,156594.0,64.1175,64.1572,64.1095,64.1254,156594.0
2017-08-23 15:40:00,80.6,80.6,80.54,80.54,134233.0,64.1254,64.1254,64.0777,64.0777,134233.0
2017-08-23 15:45:00,80.54,80.56,80.52,80.53,118298.0,64.0777,64.0936,64.0618,64.0697,118298.0
2017-08-23 15:50:00,80.52,80.54,80.51,80.53,163220.0,64.0618,64.0777,64.0538,64.0697,163220.0
2017-08-23 15:55:00,80.53,80.53,80.47,80.49,435195.0,64.0697,64.0697,64.022,64.0379,435195.0
2017-08-24 09:30:00,80.72,80.97,80.72,80.91,134607.0,64.2209,64.4198,64.2209,64.3721,134607.0
2017-08-24 09:35:00,80.91,81.08,80.79,80.82,83808.0,64.3721,64.5073,64.2766,64.3005,83808.0
2017-08-24 09:40:00,80.81,80.89,80.79,80.79,41091.0,64.2925,64.3561,64.2766,64.2766,41091.0
2017-08-24 09:45:00,80.8,80.95,80.8,80.93,48379.0,64.2845,64.4039,64.2845,64.388,48379.0
2017-08-24 09:50:00,80.92,80.96,80.84,80.86,18364.0,64.38,64.4118,64.3164,64.3323,18364.0
2017-08-24 09:55:00,80.86,80.87,80.72,80.73,55529.0,64.3323,64.3402,64.2209,64.2288,55529.0
2017-08-24 10:00:00,80.73,80.79,80.73,80.78,100495.0,64.2288,64.2766,64.2288,64.2686,100495.0
2017-08-24 10:05:00,80.78,80.85,80.75,80.81,68597.0,64.2686,64.3243,64.2448,64.2925,68597.0
2017-08-24 10:10:00,80.81,80.87,80.76,80.86,44819.0,64.2925,64.3402,64.2527,64.3323,44819.0
2017-08-24 10:15:00,80.86,80.94,80.85,80.87,113041.0,64.3323,64.3959,64.3243,64.3402,113041.0
2017-08-24 10:20:00,80.88,80.96,80.85,80.93,41013.0,64.3482,64.4118,64.3243,64.388,41013.0
2017-08-24 10:25:00,80.94,80.98,80.93,80.98,20961.0,64.3959,64.4277,64.388,64.4277,20961.0
2017-08-24 10:30:00,80.98,81.01,80.94,81.0,45390.0,64.4277,64.4516,64.3959,64.4437,45390.0
2017-08-24 10:35:00,81.0,81.01,80.97,80.99,51723.0,64.4437,64.4516,64.4198,64.4357,51723.0
2017-08-24 10:40:00,81.0,81.01,80.95,80.99,67847.0,64.4437,64.4516,64.4039,64.4357,67847.0
2017-08-24 10:45:00,80.99,81.0,80.92,80.92,16230.0,64.4357,64.4437,64.38,64.38,16230.0
2017-08-24 10:50:00,80.92,80.94,80.89,80.91,25484.0,64.38,64.3959,64.3561,64.3721,25484.0
2017-08-24 10:55:00,80.91,80.94,80.9,80.91,13982.0,64.3721,64.3959,64.3641,64.3721,13982.0
2017-08-24 11:00:00,80.9,80.91,80.87,80.89,32588.0,64.3641,64.3721,64.3402,64.3561,32588.0
2017-08-24 11:05:00,80.89,80.89,80.85,80.86,13910.0,64.3561,64.3561,64.3243,64.3323,13910.0
2017-08-24 11:10:00,80.86,80.9,80.85,80.86,37475.0,64.3323,64.3641,64.3243,64.3323,37475.0
2017-08-24 11:15:00,80.87,80.91,80.83,80.91,23083.0,64.3402,64.3721,64.3084,64.3721,23083.0
2017-08-24 11:20:00,80.91,80.91,80.88,80.91,18849.0,64.3721,64.3721,64.3482,64.3721,18849.0
2017-08-24 11:25:00,80.91,80.91,80.8,80.84,50472.0,64.3721,64.3721,64.2845,64.3164,50472.0
2017-08-24 11:30:00,80.83,80.84,80.8,80.82,39716.0,64.3084,64.3164,64.2845,64.3005,39716.0
2017-08-24 11:35:00,80.82,80.88,80.81,80.86,37310.0,64.3005,64.3482,64.2925,64.3323,37310.0
2017-08-24 11:40:00,80.85,80.92,80.85,80.91,33057.0,64.3243,64.38,64.3243,64.3721,33057.0
2017-08-24 11:45:00,80.91,80.91,80.89,80.91,12315.0,64.3721,64.3721,64.3561,64.3721,12315.0
2017-08-24 11:50:00,80.9,80.91,80.87,80.89,13075.0,64.3641,64.3721,64.3402,64.3561,13075.0
2017-08-24 11:55:00,80.89,80.91,80.86,80.9,15963.0,64.3561,64.3721,64.3323,64.3641,15963.0
2017-08-24 12:00:00,80.9,80.9,80.87,80.88,18678.0,64.3641,64.3641,64.3402,64.3482,18678.0
2017-08-24 12:05:00,80.88,80.89,80.87,80.88,8778.0,64.3482,64.3561,64.3402,64.3482,8778.0
2017-08-24 12:10:00,80.88,80.93,80.87,80.89,43571.0,64.3482,64.388,64.3402,64.3561,43571.0
2017-08-24 12:15:00,80.88,80.88,80.83,80.84,27397.0,64.3482,64.3482,64.3084,64.3164,27397.0
2017-08-24 12:20:00,80.84,80.84,80.8,80.83,17256.0,64.3164,64.3164,64.2845,64.3084,17256.0
2017-08-24 12:25:00,80.84,80.85,80.83,80.84,7740.0,64.3164,64.3243,64.3084,64.3164,7740.0
2017-08-24 12:30:00,80.84,80.86,80.81,80.82,38043.0,64.3164,64.3323,64.2925,64.3005,38043.0
2017-08-24 12:35:00,80.82,80.83,80.78,80.83,25550.0,64.3005,64.3084,64.2686,64.3084,25550.0
2017-08-24 12:40:00,80.83,80.85,80.82,80.84,13455.0,64.3084,64.3243,64.3005,64.3164,13455.0
2017-08-24 12:45:00,80.84,80.86,80.82,80.86,13620.0,64.3164,64.3323,64.3005,64.3323,13620.0
2017-08-24 12:50:00,80.85,80.86,80.8,80.8,11068.0,64.3243,64.3323,64.2845,64.2845,11068.0
2017-08-24 12:55:00,80.8,80.82,80.8,80.81,12244.0,64.2845,64.3005,64.2845,64.2925,12244.0
2017-08-24 13:00:00,80.8,80.8,80.77,80.79,12032.0,64.2845,64.2845,64.2607,64.2766,12032.0
2017-08-24 13:05:00,80.8,80.84,80.79,80.83,24048.0,64.2845,64.3164,64.2766,64.3084,24048.0
2017-08-24 13:10:00,80.83,80.85,80.8,80.84,18929.0,64.3084,64.3243,64.2845,64.3164,18929.0
2017-08-24 13:15:00,80.84,80.87,80.83,80.84,14482.0,64.3164,64.3402,64.3084,64.3164,14482.0
2017-08-24 13:20:00,80.84,80.87,80.84,80.85,13380.0,64.3164,64.3402,64.3164,64.3243,13380.0
2017-08-24 13:25:00,80.86,80.86,80.84,80.85,30990.0,64.3323,64.3323,64.3164,64.3243,30990.0
2017-08-24 13:30:00,80.85,80.85,80.81,80.81,13261.0,64.3243,64.3243,64.2925,64.2925,13261.0
2017-08-24 13:35:00,80.81,80.81,80.79,80.8,22010.0,64.2925,64.2925,64.2766,64.2845,22010.0
2017-08-24 13:40:00,80.81,80.81,80.78,80.79,10654.0,64.2925,64.2925,64.2686,64.2766,10654.0
2017-08-24 13:45:00,80.79,80.8,80.77,80.78,31027.0,64.2766,64.2845,64.2607,64.2686,31027.0
2017-08-24 13:50:00,80.78,80.8,80.77,80.78,26449.0,64.2686,64.2845,64.2607,64.2686,26449.0
2017-08-24 13:55:00,80.77,80.79,80.76,80.77,7436.0,64.2607,64.2766,64.2527,64.2607,7436.0
2017-08-24 14:00:00,80.77,80.78,80.76,80.76,20038.0,64.2607,64.2686,64.2527,64.2527,20038.0
2017-08-24 14:05:00,80.75,80.76,80.73,80.75,18519.0,64.2448,64.2527,64.2288,64.2448,18519.0
2017-08-24 14:10:00,80.75,80.75,80.7,80.71,11883.0,64.2448,64.2448,64.205,64.2129,11883.0
2017-08-24 14:15:00,80.71,80.71,80.66,80.68,17415.0,64.2129,64.2129,64.1732,64.1891,17415.0
2017-08-24 14:20:00,80.68,80.7,80.67,80.68,11306.0,64.1891,64.205,64.1811,64.1891,11306.0
2017-08-24 14:25:00,80.69,80.7,80.65,80.67,16783.0,64.197,64.205,64.1652,64.1811,16783.0
2017-08-24 14:30:00,80.68,80.68,80.64,80.64,15712.0,64.1891,64.1891,64.1572,64.1572,15712.0
2017-08-24 14:35:00,80.64,80.68,80.63,80.63,18418.0,64.1572,64.1891,64.1493,64.1493,18418.0
2017-08-24 14:40:00,80.63,80.64,80.58,80.58,24264.0,64.1493,64.1572,64.1095,64.1095,24264.0
2017-08-24 14:45:00,80.58,80.61,80.57,80.58,21442.0,64.1095,64.1334,64.1016,64.1095,21442.0
2017-08-24 14:50:00,80.58,80.62,80.57,80.62,51990.0,64.1095,64.1413,64.1016,64.1413,51990.0
2017-08-24 14:55:00,80.62,80.65,80.59,80.62,32314.0,64.1413,64.1652,64.1175,64.1413,32314.0
2017-08-24 15:00:00,80.62,80.63,80.57,80.57,19892.0,64.1413,64.1493,64.1016,64.1016,19892.0
2017-08-24 15:05:00,80.58,80.59,80.56,80.57,21154.0,64.1095,64.1175,64.0936,64.1016,21154.0
2017-08-24 15:10:00,80.58,80.59,80.57,80.59,14405.0,64.1095,64.1175,64.1016,64.1175,14405.0
2017-08-24 15:15:00,80.59,80.64,80.58,80.64,31711.0,64.1175,64.1572,64.1095,64.1572,31711.0
2017-08-24 15:20:00,80.63,80.64,80.59,80.62,24149.0,64.1493,64.1572,64.1175,64.1413,24149.0
2017-08-24 15:25:00,80.62,80.62,80.57,80.58,31987.0,64.1413,64.1413,64.1016,64.1095,31987.0
2017-08-24 15:30:00,80.57,80.58,80.49,80.49,54956.0,64.1016,64.1095,64.0379,64.0379,54956.0
2017-08-24 15:35:00,80.48,80.51,80.46,80.5,33609.0,64.0299,64.0538,64.014,64.0459,33609.0
2017-08-24 15:40:00,80.5,80.52,80.45,80.45,63376.0,64.0459,64.0618,64.0061,64.0061,63376.0
2017-08-24 15:45:00,80.45,80.45,80.38,80.4,70498.0,64.0061,64.0061,63.9504,63.9663,70498.0
2017-08-24 15:50:00,80.39,80.43,80.39,80.41,121818.0,63.9583,63.9902,63.9583,63.9743,121818.0
2017-08-24 15:55:00,80.41,80.43,80.37,80.41,262933.0,63.9743,63.9902,63.9424,63.9743,262933.0
2017-08-25 09:30:00,80.7,80.76,80.41,80.67,85718.0,64.205,64.2527,63.9743,64.1811,85718.0
2017-08-25 09:35:00,80.68,80.8,80.66,80.68,123449.0,64.1891,64.2845,64.1732,64.1891,123449.0
2017-08-25 09:40:00,80.68,80.69,80.55,80.6,68510.0,64.1891,64.197,64.0856,64.1254,68510.0
2017-08-25 09:45:00,80.59,80.6,80.53,80.55,39665.0,64.1175,64.1254,64.0697,64.0856,39665.0
2017-08-25 09:50:00,80.55,80.65,80.51,80.51,50561.0,64.0856,64.1652,64.0538,64.0538,50561.0
2017-08-25 09:55:00,80.52,80.53,80.41,80.48,140416.0,64.0618,64.0697,63.9743,64.0299,140416.0
2017-08-25 10:00:00,80.48,80.64,80.47,80.56,63572.0,64.0299,64.1572,64.022,64.0936,63572.0
2017-08-25 10:05:00,80.56,80.72,80.55,80.69,123442.0,64.0936,64.2209,64.0856,64.197,123442.0
2017-08-25 10:10:00,80.69,80.72,80.61,80.66,93916.0,64.197,64.2209,64.1334,64.1732,93916.0
2017-08-25 10:15:00,80.67,80.72,80.66,80.69,46382.0,64.1811,64.2209,64.1732,64.197,46382.0
2017-08-25 10:20:00,80.69,80.69,80.61,80.67,59238.0,64.197,64.197,64.1334,64.1811,59238.0
2017-08-25 10:25:00,80.66,80.7,80.63,80.7,31062.0,64.1732,64.205,64.1493,64.205,31062.0
2017-08-25 10:30:00,80.71,80.73,80.66,80.67,35879.0,64.2129,64.2288,64.1732,64.1811,35879.0
2017-08-25 10:35:00,80.67,80.72,80.65,80.69,71230.0,64.1811,64.2209,64.1652,64.197,71230.0
2017-08-25 10:40:00,80.69,80.73,80.68,80.72,51895.0,64.197,64.2288,64.1891,64.2209,51895.0
2017-08-25 10:45:00,80.72,80.72,80.6,80.61,35834.0,64.2209,64.2209,64.1254,64.1334,35834.0
2017-08-25 10:50:00,80.62,80.62,80.55,80.57,44241.0,64.1413,64.1413,64.0856,64.1016,44241.0
2017-08-25 10:55:00,80.56,80.65,80.56,80.64,78812.0,64.0936,64.1652,64.0936,64.1572,78812.0
2017-08-25 11:00:00,80.64,80.65,80.57,80.57,57970.0,64.1572,64.1652,64.1016,64.1016,57970.0
2017-08-25 11:05:00,80.58,80.64,80.58,80.62,14318.0,64.1095,64.1572,64.1095,64.1413,14318.0
2017-08-25 11:10:00,80.62,80.68,80.57,80.59,38015.0,64.1413,64.1891,64.1016,64.1175,38015.0
2017-08-25 11:15:00,80.58,80.62,80.55,80.59,74534.0,64.1095,64.1413,64.0856,64.1175,74534.0
2017-08-25 11:20:00,80.59,80.64,80.59,80.61,107972.0,64.1175,64.1572,64.1175,64.1334,107972.0
2017-08-25 11:25:00,80.62,80.67,80.61,80.62,37770.0,64.1413,64.1811,64.1334,64.1413,37770.0
2017-08-25 11:30:00,80.62,80.67,80.61,80.62,25827.0,64.1413,64.1811,64.1334,64.1413,25827.0
2017-08-25 11:35:00,80.63,80.67,80.62,80.66,24277.0,64.1493,64.1811,64.1413,64.1732,24277.0
2017-08-25 11:40:00,80.66,80.7,80.65,80.67,20328.0,64.1732,64.205,64.1652,64.1811,20328.0
2017-08-25 11:45:00,80.67,80.67,80.63,80.65,19740.0,64.1811,64.1811,64.1493,64.1652,19740.0
2017-08-25 11:50:00,80.66,80.72,80.65,80.72,59805.0,64.1732,64.2209,64.1652,64.2209,59805.0
2017-08-25 11:55:00,80.71,80.75,80.68,80.72,24845.0,64.2129,64.2448,64.1891,64.2209,24845.0
2017-08-25 12:00:00,80.71,80.77,80.7,80.76,39019.0,64.2129,64.2607,64.205,64.2527,39019.0
2017-08-25 12:05:00,80.77,80.8,80.75,80.8,20414.0,64.2607,64.2845,64.2448,64.2845,20414.0
2017-08-25 12:10:00,80.8,80.8,80.75,80.77,70495.0,64.2845,64.2845,64.2448,64.2607,70495.0
2017-08-25 12:15:00,80.77,80.79,80.76,80.79,44326.0,64.2607,64.2766,64.2527,64.2766,44326.0
2017-08-25 12:20:00,80.79,80.8,80.78,80.79,12587.0,64.2766,64.2845,64.2686,64.2766,12587.0
2017-08-25 12:25:00,80.79,80.8,80.76,80.77,14016.0,64.2766,64.2845,64.2527,64.2607,14016.0
2017-08-25 12:30:00,80.78,80.79,80.73,80.75,51103.0,64.2686,64.2766,64.2288,64.2448,51103.0
2017-08-25 12:35:00,80.74,80.78,80.73,80.77,31062.0,64.2368,64.2686,64.2288,64.2607,31062.0
2017-08-25 12:40:00,80.77,80.78,80.75,80.76,9903.0,64.2607,64.2686,64.2448,64.2527,9903.0
2017-08-25 12:45:00,80.76,80.77,80.73,80.74,25014.0,64.2527,64.2607,64.2288,64.2368,25014.0
2017-08-25 12:50:00,80.74,80.76,80.73,80.75,11051.0,64.2368,64.2527,64.2288,64.2448,11051.0
2017-08-25 12:55:00,80.75,80.79,80.74,80.78,17125.0,64.2448,64.2766,64.2368,64.2686,17125.0
2017-08-25 13:00:00,80.79,80.85,80.79,80.85,46690.0,64.2766,64.3243,64.2766,64.3243,46690.0
2017-08-25 13:05:00,80.84,80.85,80.81,80.82,19020.0,64.3164,64.3243,64.2925,64.3005,19020.0
2017-08-25 13:10:00,80.83,80.86,80.81,80.86,22221.0,64.3084,64.3323,64.2925,64.3323,22221.0
2017-08-25 13:15:00,80.85,80.86,80.83,80.84,37842.0,64.3243,64.3323,64.3084,64.3164,37842.0
2017-08-25 13:20:00,80.84,80.87,80.83,80.85,25308.0,64.3164,64.3402,64.3084,64.3243,25308.0
2017-08-25 13:25:00,80.85,80.85,80.82,80.83,15905.0,64.3243,64.3243,64.3005,64.3084,15905.0
2017-08-25 13:30:00,80.84,80.85,80.83,80.84,11570.0,64.3164,64.3243,64.3084,64.3164,11570.0
2017-08-25 13:35:00,80.83,80.83,80.81,80.82,10966.0,64.3084,64.3084,64.2925,64.3005,10966.0
2017-08-25 13:40:00,80.83,80.86,80.82,80.86,15217.0,64.3084,64.3323,64.3005,64.3323,15217.0
2017-08-25 13:45:00,80.86,80.87,80.85,80.86,8225.0,64.3323,64.3402,64.3243,64.3323,8225.0
2017-08-25 13:50:00,80.86,80.9,80.86,80.89,10600.0,64.3323,64.3641,64.3323,64.3561,10600.0
2017-08-25 13:55:00,80.9,80.9,80.85,80.9,14179.0,64.3641,64.3641,64.3243,64.3641,14179.0
2017-08-25 14:00:00,80.91,80.92,80.9,80.91,10700.0,64.3721,64.38,64.3641,64.3721,10700.0
2017-08-25 14:05:00,80.91,80.92,80.9,80.9,8205.0,64.3721,64.38,64.3641,64.3641,8205.0
2017-08-25 14:10:00,80.91,80.94,80.9,80.94,16179.0,64.3721,64.3959,64.3641,64.3959,16179.0
2017-08-25 14:15:00,80.94,80.97,80.93,80.95,14516.0,64.3959,64.4198,64.388,64.4039,14516.0
2017-08-25 14:20:00,80.95,80.95,80.92,80.93,18920.0,64.4039,64.4039,64.38,64.388,18920.0
2017-08-25 14:25:00,80.93,80.94,80.91,80.93,32845.0,64.388,64.3959,64.3721,64.388,32845.0
2017-08-25 14:30:00,80.93,80.95,80.92,80.94,23286.0,64.388,64.4039,64.38,64.3959,23286.0
2017-08-25 14:35:00,80.95,80.95,80.91,80.94,23362.0,64.4039,64.4039,64.3721,64.3959,23362.0
2017-08-25 14:40:00,80.94,80.98,80.93,80.95,18413.0,64.3959,64.4277,64.388,64.4039,18413.0
2017-08-25 14:45:00,80.95,80.95,80.93,80.94,6819.0,64.4039,64.4039,64.388,64.3959,6819.0
2017-08-25 14:50:00,80.94,80.97,80.93,80.96,20386.0,64.3959,64.4198,64.388,64.4118,20386.0
2017-08-25 14:55:00,80.96,80.98,80.95,80.97,15699.0,64.4118,64.4277,64.4039,64.4198,15699.0
2017-08-25 15:00:00,80.98,81.0,80.94,80.99,34987.0,64.4277,64.4437,64.3959,64.4357,34987.0
2017-08-25 15:05:00,80.99,81.0,80.98,81.0,64165.0,64.4357,64.4437,64.4277,64.4437,64165.0
2017-08-25 15:10:00,81.0,81.06,80.98,80.98,96750.0,64.4437,64.4914,64.4277,64.4277,96750.0
2017-08-25 15:15:00,80.98,81.01,80.98,80.99,29112.0,64.4277,64.4516,64.4277,64.4357,29112.0
2017-08-25 15:20:00,81.0,81.05,80.99,81.04,45589.0,64.4437,64.4834,64.4357,64.4755,45589.0
2017-08-25 15:25:00,81.04,81.04,81.01,81.03,34759.0,64.4755,64.4755,64.4516,64.4675,34759.0
2017-08-25 15:30:00,81.03,81.03,80.97,80.98,41206.0,64.4675,64.4675,64.4198,64.4277,41206.0
2017-08-25 15:35:00,80.98,80.98,80.9,80.91,95215.0,64.4277,64.4277,64.3641,64.3721,95215.0
2017-08-25 15:40:00,80.91,80.94,80.89,80.9,115450.0,64.3721,64.3959,64.3561,64.3641,115450.0
2017-08-25 15:45:00,80.89,80.89,80.82,80.83,128650.0,64.3561,64.3561,64.3005,64.3084,128650.0
2017-08-25 15:50:00,80.83,80.83,80.77,80.77,183223.0,64.3084,64.3084,64.2607,64.2607,183223.0
2017-08-25 15:55:00,80.77,80.83,80.76,80.77,322378.0,64.2607,64.3084,64.2527,64.2607,322378.0
2017-08-28 09:30:00,80.94,80.94,80.72,80.78,57054.0,64.3959,64.3959,64.2209,64.2686,57054.0
2017-08-28 09:35:00,80.77,80.92,80.77,80.86,55184.0,64.2607,64.38,64.2607,64.3323,55184.0
2017-08-28 09:40:00,80.86,80.93,80.86,80.88,75470.0,64.3323,64.388,64.3323,64.3482,75470.0
2017-08-28 09:45:00,80.88,80.89,80.85,80.87,6424.0,64.3482,64.3561,64.3243,64.3402,6424.0
2017-08-28 09:50:00,80.87,80.92,80.83,80.84,25181.0,64.3402,64.38,64.3084,64.3164,25181.0
2017-08-28 09:55:00,80.84,80.85,80.76,80.8,74055.0,64.3164,64.3243,64.2527,64.2845,74055.0
2017-08-28 10:00:00,80.78,80.83,80.73,80.78,35266.0,64.2686,64.3084,64.2288,64.2686,35266.0
2017-08-28 10:05:00,80.77,80.8,80.76,80.76,12156.0,64.2607,64.2845,64.2527,64.2527,12156.0
2017-08-28 10:10:00,80.77,80.81,80.76,80.77,62018.0,64.2607,64.2925,64.2527,64.2607,62018.0
2017-08-28 10:15:00,80.77,80.81,80.74,80.79,19221.0,64.2607,64.2925,64.2368,64.2766,19221.0
2017-08-28 10:20:00,80.8,80.8,80.69,80.72,22578.0,64.2845,64.2845,64.197,64.2209,22578.0
2017-08-28 10:25:00,80.73,80.73,80.63,80.63,38285.0,64.2288,64.2288,64.1493,64.1493,38285.0
2017-08-28 10:30:00,80.62,80.63,80.53,80.53,28656.0,64.1413,64.1493,64.0697,64.0697,28656.0
2017-08-28 10:35:00,80.54,80.54,80.48,80.5,34677.0,64.0777,64.0777,64.0299,64.0459,34677.0
2017-08-28 10:40:00,80.5,80.5,80.41,80.42,23635.0,64.0459,64.0459,63.9743,63.9822,23635.0
2017-08-28 10:45:00,80.43,80.46,80.41,80.42,33220.0,63.9902,64.014,63.9743,63.9822,33220.0
2017-08-28 10:50:00,80.43,80.52,80.42,80.51,34384.0,63.9902,64.0618,63.9822,64.0538,34384.0
2017-08-28 10:55:00,80.5,80.51,80.45,80.48,23879.0,64.0459,64.0538,64.0061,64.0299,23879.0
2017-08-28 11:00:00,80.48,80.48,80.36,80.36,26253.0,64.0299,64.0299,63.9345,63.9345,26253.0
2017-08-28 11:05:00,80.36,80.38,80.34,80.35,77712.0,63.9345,63.9504,63.9186,63.9265,77712.0
2017-08-28 11:10:00,80.35,80.37,80.31,80.35,30044.0,63.9265,63.9424,63.8947,63.9265,30044.0
2017-08-28 11:15:00,80.35,80.36,80.31,80.35,20790.0,63.9265,63.9345,63.8947,63.9265,20790.0
2017-08-28 11:20:00,80.34,80.38,80.31,80.33,25178.0,63.9186,63.9504,63.8947,63.9106,25178.0
2017-08-28 11:25:00,80.33,80.36,80.32,80.36,23142.0,63.9106,63.9345,63.9027,63.9345,23142.0
2017-08-28 11:30:00,80.35,80.36,80.32,80.35,16979.0,63.9265,63.9345,63.9027,63.9265,16979.0
2017-08-28 11:35:00,80.35,80.37,80.32,80.36,17266.0,63.9265,63.9424,63.9027,63.9345,17266.0
2017-08-28 11:40:00,80.37,80.38,80.35,80.36,81783.0,63.9424,63.9504,63.9265,63.9345,81783.0
2017-08-28 11:45:00,80.35,80.36,80.29,80.29,45695.0,63.9265,63.9345,63.8788,63.8788,45695.0
2017-08-28 11:50:00,80.3,80.31,80.29,80.3,21866.0,63.8867,63.8947,63.8788,63.8867,21866.0
2017-08-28 11:55:00,80.29,80.31,80.27,80.27,26282.0,63.8788,63.8947,63.8629,63.8629,26282.0
2017-08-28 12:00:00,80.27,80.29,80.26,80.28,15600.0,63.8629,63.8788,63.8549,63.8708,15600.0
2017-08-28 12:05:00,80.29,80.29,80.26,80.28,41754.0,63.8788,63.8788,63.8549,63.8708,41754.0
2017-08-28 12:10:00,80.27,80.33,80.27,80.31,14298.0,63.8629,63.9106,63.8629,63.8947,14298.0
2017-08-28 12:15:00,80.3,80.3,80.23,80.24,22650.0,63.8867,63.8867,63.831,63.839,22650.0
2017-08-28 12:20:00,80.24,80.26,80.16,80.17,22057.0,63.839,63.8549,63.7754,63.7833,22057.0
2017-08-28 12:25:00,80.17,80.23,80.17,80.21,17445.0,63.7833,63.831,63.7833,63.8151,17445.0
2017-08-28 12:30:00,80.22,80.22,80.19,80.19,22312.0,63.8231,63.8231,63.7992,63.7992,22312.0
2017-08-28 12:35:00,80.2,80.23,80.2,80.22,24775.0,63.8072,63.831,63.8072,63.8231,24775.0
2017-08-28 12:40:00,80.22,80.22,80.16,80.16,22260.0,63.8231,63.8231,63.7754,63.7754,22260.0
2017-08-28 12:45:00,80.16,80.21,80.16,80.2,23361.0,63.7754,63.8151,63.7754,63.8072,23361.0
2017-08-28 12:50:00,80.2,80.26,80.2,80.23,25900.0,63.8072,63.8549,63.8072,63.831,25900.0
2017-08-28 12:55:00,80.23,80.25,80.23,80.24,8520.0,63.831,63.847,63.831,63.839,8520.0
2017-08-28 13:00:00,80.24,80.27,80.24,80.27,11900.0,63.839,63.8629,63.839,63.8629,11900.0
2017-08-28 13:05:00,80.27,80.3,80.26,80.29,21047.0,63.8629,63.8867,63.8549,63.8788,21047.0
2017-08-28 13:10:00,80.3,80.32,80.28,80.3,24473.0,63.8867,63.9027,63.8708,63.8867,24473.0
2017-08-28 13:15:00,80.29,80.3,80.27,80.28,11297.0,63.8788,63.8867,63.8629,63.8708,11297.0
2017-08-28 13:20:00,80.28,80.29,80.26,80.27,23054.0,63.8708,63.8788,63.8549,63.8629,23054.0
2017-08-28 13:25:00,80.26,80.27,80.25,80.27,17962.0,63.8549,63.8629,63.847,63.8629,17962.0
2017-08-28 13:30:00,80.27,80.28,80.25,80.26,17970.0,63.8629,63.8708,63.847,63.8549,17970.0
2017-08-28 13:35:00,80.26,80.26,80.16,80.17,41749.0,63.8549,63.8549,63.7754,63.7833,41749.0
2017-08-28 13:40:00,80.17,80.19,80.14,80.19,39241.0,63.7833,63.7992,63.7594,63.7992,39241.0
2017-08-28 13:45:00,80.19,80.22,80.17,80.21,14640.0,63.7992,63.8231,63.7833,63.8151,14640.0
2017-08-28 13:50:00,80.22,80.22,80.19,80.22,16873.0,63.8231,63.8231,63.7992,63.8231,16873.0
2017-08-28 13:55:00,80.22,80.22,80.14,80.19,26991.0,63.8231,63.8231,63.7594,63.7992,26991.0
2017-08-28 14:00:00,80.19,80.19,80.16,80.19,14161.0,63.7992,63.7992,63.7754,63.7992,14161.0
2017-08-28 14:05:00,80.18,80.23,80.18,80.23,49880.0,63.7913,63.831,63.7913,63.831,49880.0
2017-08-28 14:10:00,80.23,80.26,80.22,80.25,96608.0,63.831,63.8549,63.8231,63.847,96608.0
2017-08-28 14:15:00,80.25,80.25,80.19,80.19,17800.0,63.847,63.847,63.7992,63.7992,17800.0
2017-08-28 14:20:00,80.19,80.28,80.18,80.26,34351.0,63.7992,63.8708,63.7913,63.8549,34351.0
2017-08-28 14:25:00,80.25,80.29,80.24,80.27,16668.0,63.847,63.8788,63.839,63.8629,16668.0
2017-08-28 14:30:00,80.27,80.28,80.22,80.28,33738.0,63.8629,63.8708,63.8231,63.8708,33738.0
2017-08-28 14:35:00,80.28,80.3,80.25,80.29,15028.0,63.8708,63.8867,63.847,63.8788,15028.0
2017-08-28 14:40:00,80.3,80.32,80.25,80.3,50320.0,63.8867,63.9027,63.847,63.8867,50320.0
2017-08-28 14:45:00,80.31,80.31,80.27,80.28,14411.0,63.8947,63.8947,63.8629,63.8708,14411.0
2017-08-28 14:50:00,80.28,80.31,80.27,80.29,33036.0,63.8708,63.8947,63.8629,63.8788,33036.0
2017-08-28 14:55:00,80.29,80.31,80.27,80.29,30891.0,63.8788,63.8947,63.8629,63.8788,30891.0
2017-08-28 15:00:00,80.29,80.31,80.25,80.25,37930.0,63.8788,63.8947,63.847,63.847,37930.0
2017-08-28 15:05:00,80.25,80.26,80.22,80.23,16165.0,63.847,63.8549,63.8231,63.831,16165.0
2017-08-28 15:10:00,80.24,80.26,80.23,80.24,26259.0,63.839,63.8549,63.831,63.839,26259.0
2017-08-28 15:15:00,80.24,80.3,80.24,80.27,52954.0,63.839,63.8867,63.839,63.8629,52954.0
2017-08-28 15:20:00,80.27,80.35,80.26,80.34,63340.0,63.8629,63.9265,63.8549,63.9186,63340.0
2017-08-28 15:25:00,80.34,80.35,80.3,80.31,35167.0,63.9186,63.9265,63.8867,63.8947,35167.0
2017-08-28 15:30:00,80.32,80.33,80.29,80.31,61228.0,63.9027,63.9106,63.8788,63.8947,61228.0
2017-08-28 15:35:00,80.31,80.34,80.3,80.33,83471.0,63.8947,63.9186,63.8867,63.9106,83471.0
2017-08-28 15:40:00,80.32,80.38,80.32,80.34,136343.0,63.9027,63.9504,63.9027,63.9186,136343.0
2017-08-28 15:45:00,80.34,80.36,80.32,80.34,137455.0,63.9186,63.9345,63.9027,63.9186,137455.0
2017-08-28 15:50:00,80.34,80.38,80.32,80.38,168941.0,63.9186,63.9504,63.9027,63.9504,168941.0
2017-08-28 15:55:00,80.38,80.41,80.35,80.37,393978.0,63.9504,63.9743,63.9265,63.9424,393978.0
2017-08-29 09:30:00,80.3,80.56,80.18,80.53,72069.0,63.8867,64.0936,63.7913,64.0697,72069.0
2017-08-29 09:35:00,80.52,80.62,80.47,80.51,111913.0,64.0618,64.1413,64.022,64.0538,111913.0
2017-08-29 09:40:00,80.5,80.59,80.48,80.51,125495.0,64.0459,64.1175,64.0299,64.0538,125495.0
2017-08-29 09:45:00,80.51,80.56,80.46,80.46,95099.0,64.0538,64.0936,64.014,64.014,95099.0
2017-08-29 09:50:00,80.47,80.5,80.42,80.49,39692.0,64.022,64.0459,63.9822,64.0379,39692.0
2017-08-29 09:55:00,80.49,80.55,80.44,80.45,29239.0,64.0379,64.0856,63.9981,64.0061,29239.0
2017-08-29 10:00:00,80.46,80.51,80.42,80.46,21451.0,64.014,64.0538,63.9822,64.014,21451.0
2017-08-29 10:05:00,80.45,80.51,80.41,80.46,22140.0,64.0061,64.0538,63.9743,64.014,22140.0
2017-08-29 10:10:00,80.45,80.46,80.33,80.38,37291.0,64.0061,64.014,63.9106,63.9504,37291.0
2017-08-29 10:15:00,80.38,80.43,80.32,80.38,36531.0,63.9504,63.9902,63.9027,63.9504,36531.0
2017-08-29 10:20:00,80.38,80.4,80.28,80.31,37434.0,63.9504,63.9663,63.8708,63.8947,37434.0
2017-08-29 10:25:00,80.3,80.34,80.3,80.34,17427.0,63.8867,63.9186,63.8867,63.9186,17427.0
2017-08-29 10:30:00,80.34,80.35,80.28,80.34,29369.0,63.9186,63.9265,63.8708,63.9186,29369.0
2017-08-29 10:35:00,80.33,80.34,80.28,80.33,15000.0,63.9106,63.9186,63.8708,63.9106,15000.0
2017-08-29 10:40:00,80.33,80.41,80.31,80.38,48118.0,63.9106,63.9743,63.8947,63.9504,48118.0
2017-08-29 10:45:00,80.38,80.39,80.3,80.32,22044.0,63.9504,63.9583,63.8867,63.9027,22044.0
2017-08-29 10:50:00,80.33,80.36,80.31,80.35,23149.0,63.9106,63.9345,63.8947,63.9265,23149.0
2017-08-29 10:55:00,80.35,80.37,80.33,80.37,13249.0,63.9265,63.9424,63.9106,63.9424,13249.0
2017-08-29 11:00:00,80.37,80.37,80.31,80.32,14624.0,63.9424,63.9424,63.8947,63.9027,14624.0
2017-08-29 11:05:00,80.32,80.35,80.3,80.35,29852.0,63.9027,63.9265,63.8867,63.9265,29852.0
2017-08-29 11:10:00,80.35,80.35,80.27,80.28,15347.0,63.9265,63.9265,63.8629,63.8708,15347.0
2017-08-29 11:15:00,80.28,80.31,80.23,80.26,38960.0,63.8708,63.8947,63.831,63.8549,38960.0
2017-08-29 11:20:00,80.26,80.3,80.26,80.27,14805.0,63.8549,63.8867,63.8549,63.8629,14805.0
2017-08-29 11:25:00,80.27,80.3,80.26,80.29,15795.0,63.8629,63.8867,63.8549,63.8788,15795.0
2017-08-29 11:30:00,80.29,80.31,80.26,80.27,18069.0,63.8788,63.8947,63.8549,63.8629,18069.0
2017-08-29 11:35:00,80.27,80.28,80.23,80.24,15646.0,63.8629,63.8708,63.831,63.839,15646.0
2017-08-29 11:40:00,80.24,80.26,80.22,80.25,14694.0,63.839,63.8549,63.8231,63.847,14694.0
2017-08-29 11:45:00,80.25,80.3,80.24,80.25,64826.0,63.847,63.8867,63.839,63.847,64826.0
2017-08-29 11:50:00,80.26,80.28,80.25,80.27,72656.0,63.8549,63.8708,63.847,63.8629,72656.0
2017-08-29 11:55:00,80.27,80.32,80.24,80.25,26202.0,63.8629,63.9027,63.839,63.847,26202.0
2017-08-29 12:00:00,80.24,80.27,80.24,80.25,12159.0,63.839,63.8629,63.839,63.847,12159.0
2017-08-29 12:05:00,80.24,80.26,80.23,80.24,12117.0,63.839,63.8549,63.831,63.839,12117.0
2017-08-29 12:10:00,80.25,80.26,80.24,80.25,7365.0,63.847,63.8549,63.839,63.847,7365.0
2017-08-29 12:15:00,80.24,80.27,80.24,80.26,12010.0,63.839,63.8629,63.839,63.8549,12010.0
2017-08-29 12:20:00,80.25,80.26,80.24,80.25,9520.0,63.847,63.8549,63.839,63.847,9520.0
2017-08-29 12:25:00,80.26,80.31,80.26,80.27,16600.0,63.8549,63.8947,63.8549,63.8629,16600.0
2017-08-29 12:30:00,80.28,80.31,80.27,80.3,19291.0,63.8708,63.8947,63.8629,63.8867,19291.0
2017-08-29 12:35:00,80.3,80.33,80.3,80.3,10999.0,63.8867,63.9106,63.8867,63.8867,10999.0
2017-08-29 12:40:00,80.31,80.32,80.28,80.3,9400.0,63.8947,63.9027,63.8708,63.8867,9400.0
2017-08-29 12:45:00,80.29,80.31,80.27,80.31,7523.0,63.8788,63.8947,63.8629,63.8947,7523.0
2017-08-29 12:50:00,80.3,80.31,80.27,80.28,12801.0,63.8867,63.8947,63.8629,63.8708,12801.0
2017-08-29 12:55:00,80.28,80.29,80.28,80.28,6714.0,63.8708,63.8788,63.8708,63.8708,6714.0
2017-08-29 13:00:00,80.29,80.3,80.27,80.3,12350.0,63.8788,63.8867,63.8629,63.8867,12350.0
2017-08-29 13:05:00,80.3,80.32,80.29,80.31,9499.0,63.8867,63.9027,63.8788,63.8947,9499.0
2017-08-29 13:10:00,80.31,80.33,80.31,80.32,19130.0,63.8947,63.9106,63.8947,63.9027,19130.0
2017-08-29 13:15:00,80.32,80.37,80.31,80.35,11204.0,63.9027,63.9424,63.8947,63.9265,11204.0
2017-08-29 13:20:00,80.36,80.39,80.35,80.38,6675.0,63.9345,63.9583,63.9265,63.9504,6675.0
2017-08-29 13:25:00,80.38,80.46,80.38,80.43,34180.0,63.9504,64.014,63.9504,63.9902,34180.0
2017-08-29 13:30:00,80.44,80.46,80.39,80.4,13341.0,63.9981,64.014,63.9583,63.9663,13341.0
2017-08-29 13:35:00,80.39,80.45,80.39,80.42,10800.0,63.9583,64.0061,63.9583,63.9822,10800.0
2017-08-29 13:40:00,80.42,80.43,80.37,80.42,10500.0,63.9822,63.9902,63.9424,63.9822,10500.0
2017-08-29 13:45:00,80.41,80.43,80.4,80.41,23561.0,63.9743,63.9902,63.9663,63.9743,23561.0
2017-08-29 13:50:00,80.41,80.43,80.38,80.41,65564.0,63.9743,63.9902,63.9504,63.9743,65564.0
2017-08-29 13:55:00,80.42,80.42,80.38,80.4,13709.0,63.9822,63.9822,63.9504,63.9663,13709.0
2017-08-29 14:00:00,80.4,80.42,80.38,80.38,24462.0,63.9663,63.9822,63.9504,63.9504,24462.0
2017-08-29 14:05:00,80.38,80.4,80.34,80.36,15413.0,63.9504,63.9663,63.9186,63.9345,15413.0
2017-08-29 14:10:00,80.35,80.38,80.33,80.37,9677.0,63.9265,63.9504,63.9106,63.9424,9677.0
2017-08-29 14:15:00,80.38,80.4,80.34,80.37,10540.0,63.9504,63.9663,63.9186,63.9424,10540.0
2017-08-29 14:20:00,80.37,80.38,80.35,80.35,22636.0,63.9424,63.9504,63.9265,63.9265,22636.0
2017-08-29 14:25:00,80.35,80.36,80.29,80.3,14300.0,63.9265,63.9345,63.8788,63.8867,14300.0
2017-08-29 14:30:00,80.3,80.32,80.29,80.29,26226.0,63.8867,63.9027,63.8788,63.8788,26226.0
2017-08-29 14:35:00,80.29,80.32,80.28,80.32,12829.0,63.8788,63.9027,63.8708,63.9027,12829.0
2017-08-29 14:40:00,80.33,80.35,80.32,80.34,11381.0,63.9106,63.9265,63.9027,63.9186,11381.0
2017-08-29 14:45:00,80.34,80.35,80.32,80.32,10700.0,63.9186,63.9265,63.9027,63.9027,10700.0
2017-08-29 14:50:00,80.33,80.34,80.28,80.29,10680.0,63.9106,63.9186,63.8708,63.8788,10680.0
2017-08-29 14:55:00,80.29,80.33,80.29,80.32,10022.0,63.8788,63.9106,63.8788,63.9027,10022.0
2017-08-29 15:00:00,80.31,80.32,80.26,80.28,15922.0,63.8947,63.9027,63.8549,63.8708,15922.0
2017-08-29 15:05:00,80.28,80.28,80.24,80.27,14626.0,63.8708,63.8708,63.839,63.8629,14626.0
2017-08-29 15:10:00,80.26,80.31,80.26,80.29,14049.0,63.8549,63.8947,63.8549,63.8788,14049.0
2017-08-29 15:15:00,80.29,80.32,80.29,80.29,35132.0,63.8788,63.9027,63.8788,63.8788,35132.0
2017-08-29 15:20:00,80.3,80.32,80.28,80.29,30627.0,63.8867,63.9027,63.8708,63.8788,30627.0
2017-08-29 15:25:00,80.3,80.3,80.27,80.28,29599.0,63.8867,63.8867,63.8629,63.8708,29599.0
2017-08-29 15:30:00,80.29,80.3,80.26,80.27,112798.0,63.8788,63.8867,63.8549,63.8629,112798.0
2017-08-29 15:35:00,80.28,80.28,80.22,80.23,67936.0,63.8708,63.8708,63.8231,63.831,67936.0
2017-08-29 15:40:00,80.23,80.27,80.23,80.27,81656.0,63.831,63.8629,63.831,63.8629,81656.0
2017-08-29 15:45:00,80.26,80.27,80.22,80.22,99822.0,63.8549,63.8629,63.8231,63.8231,99822.0
2017-08-29 15:50:00,80.23,80.25,80.21,80.25,120635.0,63.831,63.847,63.8151,63.847,120635.0
2017-08-29 15:55:00,80.25,80.27,80.22,80.25,372120.0,63.847,63.8629,63.8231,63.847,372120.0
2017-08-30 09:30:00,80.09,80.23,79.91,79.97,86577.0,63.7197,63.831,63.5765,63.6242,86577.0
2017-08-30 09:35:00,79.98,80.04,79.88,79.92,93078.0,63.6321,63.6799,63.5526,63.5844,93078.0
2017-08-30 09:40:00,79.92,79.97,79.91,79.96,40515.0,63.5844,63.6242,63.5765,63.6162,40515.0
2017-08-30 09:45:00,79.96,80.02,79.93,80.02,30493.0,63.6162,63.664,63.5924,63.664,30493.0
2017-08-30 09:50:00,80.01,80.03,79.95,79.99,41264.0,63.656,63.6719,63.6083,63.6401,41264.0
2017-08-30 09:55:00,79.98,79.98,79.93,79.96,26877.0,63.6321,63.6321,63.5924,63.6162,26877.0
2017-08-30 10:00:00,79.97,79.97,79.92,79.93,44439.0,63.6242,63.6242,63.5844,63.5924,44439.0
2017-08-30 10:05:00,79.93,79.97,79.93,79.96,38851.0,63.5924,63.6242,63.5924,63.6162,38851.0
2017-08-30 10:10:00,79.95,80.04,79.95,80.0,89647.0,63.6083,63.6799,63.6083,63.6481,89647.0
2017-08-30 10:15:00,80.0,80.02,79.97,80.02,51044.0,63.6481,63.664,63.6242,63.664,51044.0
2017-08-30 10:20:00,80.02,80.02,79.98,80.0,23912.0,63.664,63.664,63.6321,63.6481,23912.0
2017-08-30 10:25:00,79.99,80.04,79.99,80.03,16557.0,63.6401,63.6799,63.6401,63.6719,16557.0
2017-08-30 10:30:00,80.03,80.12,80.02,80.1,49428.0,63.6719,63.7435,63.664,63.7276,49428.0
2017-08-30 10:35:00,80.11,80.16,80.11,80.16,19500.0,63.7356,63.7754,63.7356,63.7754,19500.0
2017-08-30 10:40:00,80.16,80.2,80.13,80.2,130798.0,63.7754,63.8072,63.7515,63.8072,130798.0
2017-08-30 10:45:00,80.2,80.25,80.2,80.25,47436.0,63.8072,63.847,63.8072,63.847,47436.0
2017-08-30 10:50:00,80.25,80.29,80.25,80.28,20287.0,63.847,63.8788,63.847,63.8708,20287.0
2017-08-30 10:55:00,80.26,80.27,80.19,80.2,42219.0,63.8549,63.8629,63.7992,63.8072,42219.0
2017-08-30 11:00:00,80.2,80.21,80.18,80.2,11100.0,63.8072,63.8151,63.7913,63.8072,11100.0
2017-08-30 11:05:00,80.2,80.25,80.2,80.25,15989.0,63.8072,63.847,63.8072,63.847,15989.0
2017-08-30 11:10:00,80.24,80.25,80.21,80.24,26539.0,63.839,63.847,63.8151,63.839,26539.0
2017-08-30 11:15:00,80.24,80.29,80.24,80.28,29155.0,63.839,63.8788,63.839,63.8708,29155.0
2017-08-30 11:20:00,80.28,80.3,80.26,80.26,21648.0,63.8708,63.8867,63.8549,63.8549,21648.0
2017-08-30 11:25:00,80.27,80.32,80.26,80.31,32318.0,63.8629,63.9027,63.8549,63.8947,32318.0
2017-08-30 11:30:00,80.31,80.34,80.3,80.31,38580.0,63.8947,63.9186,63.8867,63.8947,38580.0
2017-08-30 11:35:00,80.31,80.31,80.28,80.3,10721.0,63.8947,63.8947,63.8708,63.8867,10721.0
2017-08-30 11:40:00,80.3,80.35,80.29,80.3,27214.0,63.8867,63.9265,63.8788,63.8867,27214.0
2017-08-30 11:45:00,80.3,80.32,80.3,80.31,16885.0,63.8867,63.9027,63.8867,63.8947,16885.0
2017-08-30 11:50:00,80.32,80.35,80.31,80.33,15357.0,63.9027,63.9265,63.8947,63.9106,15357.0
2017-08-30 11:55:00,80.34,80.36,80.32,80.36,26755.0,63.9186,63.9345,63.9027,63.9345,26755.0
2017-08-30 12:00:00,80.36,80.38,80.33,80.37,43740.0,63.9345,63.9504,63.9106,63.9424,43740.0
2017-08-30 12:05:00,80.38,80.38,80.35,80.35,32112.0,63.9504,63.9504,63.9265,63.9265,32112.0
2017-08-30 12:10:00,80.36,80.39,80.35,80.38,31443.0,63.9345,63.9583,63.9265,63.9504,31443.0
2017-08-30 12:15:00,80.38,80.41,80.38,80.4,10600.0,63.9504,63.9743,63.9504,63.9663,10600.0
2017-08-30 12:20:00,80.41,80.42,80.39,80.4,11210.0,63.9743,63.9822,63.9583,63.9663,11210.0
2017-08-30 12:25:00,80.39,80.39,80.33,80.35,17797.0,63.9583,63.9583,63.9106,63.9265,17797.0
2017-08-30 12:30:00,80.34,80.37,80.33,80.36,12880.0,63.9186,63.9424,63.9106,63.9345,12880.0
2017-08-30 12:35:00,80.36,80.37,80.35,80.37,9775.0,63.9345,63.9424,63.9265,63.9424,9775.0
2017-08-30 12:40:00,80.37,80.37,80.36,80.37,11186.0,63.9424,63.9424,63.9345,63.9424,11186.0
2017-08-30 12:45:00,80.37,80.39,80.36,80.39,15690.0,63.9424,63.9583,63.9345,63.9583,15690.0
2017-08-30 12:50:00,80.39,80.39,80.36,80.37,10389.0,63.9583,63.9583,63.9345,63.9424,10389.0
2017-08-30 12:55:00,80.37,80.41,80.36,80.41,12260.0,63.9424,63.9743,63.9345,63.9743,12260.0
2017-08-30 13:00:00,80.4,80.43,80.4,80.42,24674.0,63.9663,63.9902,63.9663,63.9822,24674.0
2017-08-30 13:05:00,80.42,80.46,80.42,80.45,16352.0,63.9822,64.014,63.9822,64.0061,16352.0
2017-08-30 13:10:00,80.45,80.48,80.44,80.47,23827.0,64.0061,64.0299,63.9981,64.022,23827.0
2017-08-30 13:15:00,80.47,80.48,80.46,80.47,19249.0,64.022,64.0299,64.014,64.022,19249.0
2017-08-30 13:20:00,80.46,80.47,80.44,80.47,24312.0,64.014,64.022,63.9981,64.022,24312.0
2017-08-30 13:25:00,80.46,80.48,80.46,80.48,37500.0,64.014,64.0299,64.014,64.0299,37500.0
2017-08-30 13:30:00,80.47,80.5,80.46,80.48,26112.0,64.022,64.0459,64.014,64.0299,26112.0
2017-08-30 13:35:00,80.48,80.51,80.47,80.5,7989.0,64.0299,64.0538,64.022,64.0459,7989.0
2017-08-30 13:40:00,80.51,80.51,80.47,80.47,11602.0,64.0538,64.0538,64.022,64.022,11602.0
2017-08-30 13:45:00,80.47,80.49,80.46,80.48,7947.0,64.022,64.0379,64.014,64.0299,7947.0
2017-08-30 13:50:00,80.48,80.51,80.47,80.49,16168.0,64.0299,64.0538,64.022,64.0379,16168.0
2017-08-30 13:55:00,80.48,80.49,80.45,80.45,12156.0,64.0299,64.0379,64.0061,64.0061,12156.0
2017-08-30 14:00:00,80.45,80.46,80.42,80.46,15267.0,64.0061,64.014,63.9822,64.014,15267.0
2017-08-30 14:05:00,80.46,80.48,80.45,80.48,17150.0,64.014,64.0299,64.0061,64.0299,17150.0
2017-08-30 14:10:00,80.48,80.52,80.47,80.51,15938.0,64.0299,64.0618,64.022,64.0538,15938.0
2017-08-30 14:15:00,80.51,80.52,80.5,80.51,15017.0,64.0538,64.0618,64.0459,64.0538,15017.0
2017-08-30 14:20:00,80.51,80.52,80.49,80.51,22830.0,64.0538,64.0618,64.0379,64.0538,22830.0
2017-08-30 14:25:00,80.51,80.52,80.5,80.5,17802.0,64.0538,64.0618,64.0459,64.0459,17802.0
2017-08-30 14:30:00,80.51,80.53,80.5,80.53,12670.0,64.0538,64.0697,64.0459,64.0697,12670.0
2017-08-30 14:35:00,80.53,80.59,80.52,80.59,21153.0,64.0697,64.1175,64.0618,64.1175,21153.0
2017-08-30 14:40:00,80.59,80.61,80.56,80.56,30302.0,64.1175,64.1334,64.0936,64.0936,30302.0
2017-08-30 14:45:00,80.56,80.59,80.54,80.59,62042.0,64.0936,64.1175,64.0777,64.1175,62042.0
2017-08-30 14:50:00,80.59,80.61,80.58,80.58,16150.0,64.1175,64.1334,64.1095,64.1095,16150.0
2017-08-30 14:55:00,80.58,80.59,80.57,80.59,19209.0,64.1095,64.1175,64.1016,64.1175,19209.0
2017-08-30 15:00:00,80.59,80.59,80.54,80.55,22109.0,64.1175,64.1175,64.0777,64.0856,22109.0
2017-08-30 15:05:00,80.55,80.59,80.55,80.58,29335.0,64.0856,64.1175,64.0856,64.1095,29335.0
2017-08-30 15:10:00,80.59,80.6,80.58,80.59,29475.0,64.1175,64.1254,64.1095,64.1175,29475.0
2017-08-30 15:15:00,80.59,80.62,80.57,80.6,42334.0,64.1175,64.1413,64.1016,64.1254,42334.0
2017-08-30 15:20:00,80.61,80.65,80.6,80.63,19818.0,64.1334,64.1652,64.1254,64.1493,19818.0
2017-08-30 15:25:00,80.63,80.65,80.62,80.65,27995.0,64.1493,64.1652,64.1413,64.1652,27995.0
2017-08-30 15:30:00,80.64,80.66,80.63,80.65,42991.0,64.1572,64.1732,64.1493,64.1652,42991.0
2017-08-30 15:35:00,80.66,80.66,80.6,80.61,51582.0,64.1732,64.1732,64.1254,64.1334,51582.0
2017-08-30 15:40:00,80.61,80.64,80.56,80.63,94360.0,64.1334,64.1572,64.0936,64.1493,94360.0
2017-08-30 15:45:00,80.63,80.7,80.63,80.69,154415.0,64.1493,64.205,64.1493,64.197,154415.0
2017-08-30 15:50:00,80.69,80.69,80.67,80.69,149325.0,64.197,64.197,64.1811,64.197,149325.0
2017-08-30 15:55:00,80.69,80.7,80.66,80.69,308918.0,64.197,64.205,64.1732,64.197,308918.0
2017-08-31 09:30:00,80.82,81.01,80.8,80.98,87732.0,64.3005,64.4516,64.2845,64.4277,87732.0
2017-08-31 09:35:00,80.98,81.06,80.94,81.04,76226.0,64.4277,64.4914,64.3959,64.4755,76226.0
2017-08-31 09:40:00,81.03,81.04,80.87,80.87,41544.0,64.4675,64.4755,64.3402,64.3402,41544.0
2017-08-31 09:45:00,80.9,80.94,80.8,80.92,52250.0,64.3641,64.3959,64.2845,64.38,52250.0
2017-08-31 09:50:00,80.91,81.11,80.9,81.1,56606.0,64.3721,64.5312,64.3641,64.5232,56606.0
2017-08-31 09:55:00,81.11,81.21,81.11,81.19,37129.0,64.5312,64.6107,64.5312,64.5948,37129.0
2017-08-31 10:00:00,81.19,81.21,81.14,81.2,137590.0,64.5948,64.6107,64.555,64.6028,137590.0
2017-08-31 10:05:00,81.2,81.27,81.2,81.26,41432.0,64.6028,64.6585,64.6028,64.6505,41432.0
2017-08-31 10:10:00,81.25,81.38,81.25,81.32,150113.0,64.6426,64.746,64.6426,64.6983,150113.0
2017-08-31 10:15:00,81.32,81.34,81.22,81.23,111408.0,64.6983,64.7142,64.6187,64.6266,111408.0
2017-08-31 10:20:00,81.23,81.24,81.14,81.17,63240.0,64.6266,64.6346,64.555,64.5789,63240.0
2017-08-31 10:25:00,81.17,81.18,81.11,81.12,38787.0,64.5789,64.5869,64.5312,64.5391,38787.0
2017-08-31 10:30:00,81.13,81.16,81.09,81.16,30620.0,64.5471,64.571,64.5153,64.571,30620.0
2017-08-31 10:35:00,81.16,81.16,81.05,81.12,46596.0,64.571,64.571,64.4834,64.5391,46596.0
2017-08-31 10:40:00,81.12,81.14,81.09,81.13,40383.0,64.5391,64.555,64.5153,64.5471,40383.0
2017-08-31 10:45:00,81.13,81.18,81.11,81.18,67152.0,64.5471,64.5869,64.5312,64.5869,67152.0
2017-08-31 10:50:00,81.18,81.2,81.16,81.18,41268.0,64.5869,64.6028,64.571,64.5869,41268.0
2017-08-31 10:55:00,81.19,81.23,81.18,81.23,72340.0,64.5948,64.6266,64.5869,64.6266,72340.0
2017-08-31 11:00:00,81.23,81.25,81.21,81.24,17595.0,64.6266,64.6426,64.6107,64.6346,17595.0
2017-08-31 11:05:00,81.24,81.24,81.18,81.21,41149.0,64.6346,64.6346,64.5869,64.6107,41149.0
2017-08-31 11:10:00,81.2,81.2,81.16,81.2,11400.0,64.6028,64.6028,64.571,64.6028,11400.0
2017-08-31 11:15:00,81.2,81.22,81.19,81.21,29142.0,64.6028,64.6187,64.5948,64.6107,29142.0
2017-08-31 11:20:00,81.22,81.23,81.2,81.23,21503.0,64.6187,64.6266,64.6028,64.6266,21503.0
2017-08-31 11:25:00,81.22,81.22,81.18,81.21,29204.0,64.6187,64.6187,64.5869,64.6107,29204.0
2017-08-31 11:30:00,81.21,81.23,81.12,81.16,66069.0,64.6107,64.6266,64.5391,64.571,66069.0
2017-08-31 11:35:00,81.17,81.2,81.13,81.19,27059.0,64.5789,64.6028,64.5471,64.5948,27059.0
2017-08-31 11:40:00,81.2,81.22,81.19,81.21,17046.0,64.6028,64.6187,64.5948,64.6107,17046.0
2017-08-31 11:45:00,81.21,81.23,81.19,81.2,20131.0,64.6107,64.6266,64.5948,64.6028,20131.0
2017-08-31 11:50:00,81.2,81.26,81.2,81.25,59345.0,64.6028,64.6505,64.6028,64.6426,59345.0
2017-08-31 11:55:00,81.25,81.27,81.24,81.25,22809.0,64.6426,64.6585,64.6346,64.6426,22809.0
2017-08-31 12:00:00,81.25,81.27,81.25,81.26,11561.0,64.6426,64.6585,64.6426,64.6505,11561.0
2017-08-31 12:05:00,81.27,81.28,81.21,81.24,80588.0,64.6585,64.6664,64.6107,64.6346,80588.0
2017-08-31 12:10:00,81.24,81.25,81.18,81.18,23989.0,64.6346,64.6426,64.5869,64.5869,23989.0
2017-08-31 12:15:00,81.18,81.23,81.18,81.19,19300.0,64.5869,64.6266,64.5869,64.5948,19300.0
2017-08-31 12:20:00,81.19,81.24,81.19,81.23,22000.0,64.5948,64.6346,64.5948,64.6266,22000.0
2017-08-31 12:25:00,81.23,81.24,81.21,81.21,12659.0,64.6266,64.6346,64.6107,64.6107,12659.0
2017-08-31 12:30:00,81.21,81.21,81.14,81.16,34552.0,64.6107,64.6107,64.555,64.571,34552.0
2017-08-31 12:35:00,81.16,81.22,81.15,81.22,39811.0,64.571,64.6187,64.563,64.6187,39811.0
2017-08-31 12:40:00,81.21,81.23,81.16,81.16,147753.0,64.6107,64.6266,64.571,64.571,147753.0
2017-08-31 12:45:00,81.17,81.17,81.12,81.13,11320.0,64.5789,64.5789,64.5391,64.5471,11320.0
2017-08-31 12:50:00,81.13,81.16,81.13,81.16,20834.0,64.5471,64.571,64.5471,64.571,20834.0
2017-08-31 12:55:00,81.16,81.17,81.13,81.14,12027.0,64.571,64.5789,64.5471,64.555,12027.0
2017-08-31 13:00:00,81.14,81.18,81.14,81.17,7029.0,64.555,64.5869,64.555,64.5789,7029.0
2017-08-31 13:05:00,81.17,81.17,81.15,81.16,25651.0,64.5789,64.5789,64.563,64.571,25651.0
2017-08-31 13:10:00,81.16,81.17,81.1,81.11,30018.0,64.571,64.5789,64.5232,64.5312,30018.0
2017-08-31 13:15:00,81.11,81.11,81.07,81.08,38935.0,64.5312,64.5312,64.4994,64.5073,38935.0
2017-08-31 13:20:00,81.08,81.09,81.03,81.05,15620.0,64.5073,64.5153,64.4675,64.4834,15620.0
2017-08-31 13:25:00,81.05,81.08,81.04,81.07,53192.0,64.4834,64.5073,64.4755,64.4994,53192.0
2017-08-31 13:30:00,81.06,81.13,81.05,81.13,66207.0,64.4914,64.5471,64.4834,64.5471,66207.0
2017-08-31 13:35:00,81.13,81.15,81.11,81.14,73851.0,64.5471,64.563,64.5312,64.555,73851.0
2017-08-31 13:40:00,81.14,81.14,81.1,81.12,61664.0,64.555,64.555,64.5232,64.5391,61664.0
2017-08-31 13:45:00,81.11,81.11,81.08,81.1,87175.0,64.5312,64.5312,64.5073,64.5232,87175.0
2017-08-31 13:50:00,81.1,81.14,81.1,81.13,62365.0,64.5232,64.555,64.5232,64.5471,62365.0
2017-08-31 13:55:00,81.12,81.12,81.08,81.12,230419.0,64.5391,64.5391,64.5073,64.5391,230419.0
2017-08-31 14:00:00,81.12,81.12,81.06,81.06,42205.0,64.5391,64.5391,64.4914,64.4914,42205.0
2017-08-31 14:05:00,81.07,81.09,81.06,81.09,50059.0,64.4994,64.5153,64.4914,64.5153,50059.0
2017-08-31 14:10:00,81.09,81.14,81.08,81.13,104841.0,64.5153,64.555,64.5073,64.5471,104841.0
2017-08-31 14:15:00,81.14,81.2,81.13,81.2,179897.0,64.555,64.6028,64.5471,64.6028,179897.0
2017-08-31 14:20:00,81.2,81.24,81.19,81.24,110114.0,64.6028,64.6346,64.5948,64.6346,110114.0
2017-08-31 14:25:00,81.24,81.3,81.24,81.29,54227.0,64.6346,64.6823,64.6346,64.6744,54227.0
2017-08-31 14:30:00,81.29,81.3,81.24,81.28,64010.0,64.6744,64.6823,64.6346,64.6664,64010.0
2017-08-31 14:35:00,81.28,81.29,81.24,81.28,46712.0,64.6664,64.6744,64.6346,64.6664,46712.0
2017-08-31 14:40:00,81.28,81.33,81.26,81.33,132296.0,64.6664,64.7062,64.6505,64.7062,132296.0
2017-08-31 14:45:00,81.33,81.39,81.32,81.36,167248.0,64.7062,64.7539,64.6983,64.7301,167248.0
2017-08-31 14:50:00,81.36,81.38,81.35,81.37,105859.0,64.7301,64.746,64.7221,64.738,105859.0
2017-08-31 14:55:00,81.37,81.38,81.35,81.37,65737.0,64.738,64.746,64.7221,64.738,65737.0
2017-08-31 15:00:00,81.36,81.44,81.36,81.44,118948.0,64.7301,64.7937,64.7301,64.7937,118948.0
2017-08-31 15:05:00,81.44,81.44,81.33,81.34,204573.0,64.7937,64.7937,64.7062,64.7142,204573.0
2017-08-31 15:10:00,81.34,81.36,81.29,81.34,149291.0,64.7142,64.7301,64.6744,64.7142,149291.0
2017-08-31 15:15:00,81.35,81.4,81.33,81.39,147399.0,64.7221,64.7619,64.7062,64.7539,147399.0
2017-08-31 15:20:00,81.39,81.4,81.34,81.39,81886.0,64.7539,64.7619,64.7142,64.7539,81886.0
2017-08-31 15:25:00,81.39,81.42,81.38,81.4,118411.0,64.7539,64.7778,64.746,64.7619,118411.0
2017-08-31 15:30:00,81.4,81.41,81.35,81.37,205278.0,64.7619,64.7699,64.7221,64.738,205278.0
2017-08-31 15:35:00,81.37,81.43,81.37,81.42,219977.0,64.738,64.7858,64.738,64.7778,219977.0
2017-08-31 15:40:00,81.43,81.43,81.36,81.36,224821.0,64.7858,64.7858,64.7301,64.7301,224821.0
2017-08-31 15:45:00,81.36,81.37,81.28,81.29,259167.0,64.7301,64.738,64.6664,64.6744,259167.0
2017-08-31 15:50:00,81.29,81.29,81.19,81.19,264112.0,64.6744,64.6744,64.5948,64.5948,264112.0
2017-08-31 15:55:00,81.19,81.23,81.16,81.2,841495.0,64.5948,64.6266,64.571,64.6028,841495.0
2017-09-01 09:30:00,81.25,81.46,81.11,81.34,140898.0,64.6426,64.8096,64.5312,64.7142,140898.0
2017-09-01 09:35:00,81.35,81.4,81.09,81.11,110150.0,64.7221,64.7619,64.5153,64.5312,110150.0
2017-09-01 09:40:00,81.11,81.31,81.11,81.3,111947.0,64.5312,64.6903,64.5312,64.6823,111947.0
2017-09-01 09:45:00,81.3,81.33,81.22,81.32,99298.0,64.6823,64.7062,64.6187,64.6983,99298.0
2017-09-01 09:50:00,81.32,81.35,81.26,81.35,102645.0,64.6983,64.7221,64.6505,64.7221,102645.0
2017-09-01 09:55:00,81.34,81.42,81.31,81.42,69886.0,64.7142,64.7778,64.6903,64.7778,69886.0
2017-09-01 10:00:00,81.4,81.4,81.32,81.35,94397.0,64.7619,64.7619,64.6983,64.7221,94397.0
2017-09-01 10:05:00,81.35,81.39,81.34,81.37,28459.0,64.7221,64.7539,64.7142,64.738,28459.0
2017-09-01 10:10:00,81.37,81.4,81.32,81.34,87878.0,64.738,64.7619,64.6983,64.7142,87878.0
2017-09-01 10:15:00,81.33,81.4,81.32,81.38,50011.0,64.7062,64.7619,64.6983,64.746,50011.0
2017-09-01 10:20:00,81.38,81.39,81.33,81.34,36007.0,64.746,64.7539,64.7062,64.7142,36007.0
2017-09-01 10:25:00,81.34,81.4,81.33,81.39,31639.0,64.7142,64.7619,64.7062,64.7539,31639.0
2017-09-01 10:30:00,81.39,81.47,81.37,81.45,75791.0,64.7539,64.8176,64.738,64.8017,75791.0
2017-09-01 10:35:00,81.45,81.49,81.45,81.48,73263.0,64.8017,64.8335,64.8017,64.8255,73263.0
2017-09-01 10:40:00,81.48,81.5,81.46,81.47,24895.0,64.8255,64.8415,64.8096,64.8176,24895.0
2017-09-01 10:45:00,81.47,81.55,81.46,81.54,98532.0,64.8176,64.8812,64.8096,64.8733,98532.0
2017-09-01 10:50:00,81.55,81.56,81.44,81.46,130125.0,64.8812,64.8892,64.7937,64.8096,130125.0
2017-09-01 10:55:00,81.46,81.5,81.45,81.49,34299.0,64.8096,64.8415,64.8017,64.8335,34299.0
2017-09-01 11:00:00,81.48,81.5,81.44,81.45,23810.0,64.8255,64.8415,64.7937,64.8017,23810.0
2017-09-01 11:05:00,81.45,81.46,81.4,81.42,38552.0,64.8017,64.8096,64.7619,64.7778,38552.0
2017-09-01 11:10:00,81.42,81.46,81.39,81.46,50751.0,64.7778,64.8096,64.7539,64.8096,50751.0
2017-09-01 11:15:00,81.45,81.45,81.38,81.39,21009.0,64.8017,64.8017,64.746,64.7539,21009.0
2017-09-01 11:20:00,81.39,81.4,81.35,81.39,55920.0,64.7539,64.7619,64.7221,64.7539,55920.0
2017-09-01 11:25:00,81.39,81.44,81.39,81.42,11370.0,64.7539,64.7937,64.7539,64.7778,11370.0
2017-09-01 11:30:00,81.43,81.44,81.36,81.41,84222.0,64.7858,64.7937,64.7301,64.7699,84222.0
2017-09-01 11:35:00,81.42,81.42,81.38,81.39,18302.0,64.7778,64.7778,64.746,64.7539,18302.0
2017-09-01 11:40:00,81.39,81.4,81.38,81.4,30228.0,64.7539,64.7619,64.746,64.7619,30228.0
2017-09-01 11:45:00,81.4,81.43,81.38,81.4,62125.0,64.7619,64.7858,64.746,64.7619,62125.0
2017-09-01 11:50:00,81.4,81.47,81.4,81.46,36438.0,64.7619,64.8176,64.7619,64.8096,36438.0
2017-09-01 11:55:00,81.45,81.47,81.44,81.44,41195.0,64.8017,64.8176,64.7937,64.7937,41195.0
2017-09-01 12:00:00,81.44,81.47,81.43,81.44,23927.0,64.7937,64.8176,64.7858,64.7937,23927.0
2017-09-01 12:05:00,81.44,81.44,81.36,81.37,42265.0,64.7937,64.7937,64.7301,64.738,42265.0
2017-09-01 12:10:00,81.38,81.41,81.37,81.38,55208.0,64.746,64.7699,64.738,64.746,55208.0
2017-09-01 12:15:00,81.39,81.4,81.37,81.38,21672.0,64.7539,64.7619,64.738,64.746,21672.0
2017-09-01 12:20:00,81.37,81.38,81.34,81.38,36181.0,64.738,64.746,64.7142,64.746,36181.0
2017-09-01 12:25:00,81.38,81.42,81.37,81.39,67514.0,64.746,64.7778,64.738,64.7539,67514.0
2017-09-01 12:30:00,81.4,81.46,81.39,81.45,45485.0,64.7619,64.8096,64.7539,64.8017,45485.0
2017-09-01 12:35:00,81.46,81.49,81.45,81.48,41089.0,64.8096,64.8335,64.8017,64.8255,41089.0
2017-09-01 12:40:00,81.48,81.52,81.48,81.5,37248.0,64.8255,64.8574,64.8255,64.8415,37248.0
2017-09-01 12:45:00,81.5,81.52,81.48,81.5,21856.0,64.8415,64.8574,64.8255,64.8415,21856.0
2017-09-01 12:50:00,81.5,81.56,81.5,81.55,154613.0,64.8415,64.8892,64.8415,64.8812,154613.0
2017-09-01 12:55:00,81.55,81.57,81.55,81.57,35429.0,64.8812,64.8972,64.8812,64.8972,35429.0
2017-09-01 13:00:00,81.57,81.59,81.57,81.59,33996.0,64.8972,64.9131,64.8972,64.9131,33996.0
2017-09-01 13:05:00,81.58,81.59,81.56,81.58,34333.0,64.9051,64.9131,64.8892,64.9051,34333.0
2017-09-01 13:10:00,81.57,81.58,81.53,81.55,13409.0,64.8972,64.9051,64.8653,64.8812,13409.0
2017-09-01 13:15:00,81.54,81.56,81.53,81.55,18649.0,64.8733,64.8892,64.8653,64.8812,18649.0
2017-09-01 13:20:00,81.55,81.56,81.52,81.55,26489.0,64.8812,64.8892,64.8574,64.8812,26489.0
2017-09-01 13:25:00,81.55,81.58,81.55,81.55,13605.0,64.8812,64.9051,64.8812,64.8812,13605.0
2017-09-01 13:30:00,81.56,81.57,81.49,81.49,23042.0,64.8892,64.8972,64.8335,64.8335,23042.0
2017-09-01 13:35:00,81.5,81.54,81.49,81.52,34674.0,64.8415,64.8733,64.8335,64.8574,34674.0
2017-09-01 13:40:00,81.52,81.52,81.5,81.52,25363.0,64.8574,64.8574,64.8415,64.8574,25363.0
2017-09-01 13:45:00,81.52,81.52,81.49,81.49,43556.0,64.8574,64.8574,64.8335,64.8335,43556.0
2017-09-01 13:50:00,81.49,81.5,81.46,81.48,57409.0,64.8335,64.8415,64.8096,64.8255,57409.0
2017-09-01 13:55:00,81.48,81.48,81.44,81.45,54614.0,64.8255,64.8255,64.7937,64.8017,54614.0
2017-09-01 14:00:00,81.45,81.47,81.44,81.45,58256.0,64.8017,64.8176,64.7937,64.8017,58256.0
2017-09-01 14:05:00,81.45,81.47,81.44,81.46,48679.0,64.8017,64.8176,64.7937,64.8096,48679.0
2017-09-01 14:10:00,81.45,81.48,81.45,81.46,12785.0,64.8017,64.8255,64.8017,64.8096,12785.0
2017-09-01 14:15:00,81.47,81.49,81.46,81.49,12493.0,64.8176,64.8335,64.8096,64.8335,12493.0
2017-09-01 14:20:00,81.49,81.52,81.47,81.51,23808.0,64.8335,64.8574,64.8176,64.8494,23808.0
2017-09-01 14:25:00,81.51,81.54,81.49,81.5,45074.0,64.8494,64.8733,64.8335,64.8415,45074.0
2017-09-01 14:30:00,81.5,81.53,81.49,81.51,35602.0,64.8415,64.8653,64.8335,64.8494,35602.0
2017-09-01 14:35:00,81.51,81.52,81.47,81.48,15734.0,64.8494,64.8574,64.8176,64.8255,15734.0
2017-09-01 14:40:00,81.48,81.52,81.48,81.51,31949.0,64.8255,64.8574,64.8255,64.8494,31949.0
2017-09-01 14:45:00,81.51,81.52,81.5,81.52,25379.0,64.8494,64.8574,64.8415,64.8574,25379.0
2017-09-01 14:50:00,81.51,81.52,81.46,81.47,37884.0,64.8494,64.8574,64.8096,64.8176,37884.0
2017-09-01 14:55:00,81.47,81.47,81.39,81.4,39164.0,64.8176,64.8176,64.7539,64.7619,39164.0
2017-09-01 15:00:00,81.39,81.43,81.39,81.43,31029.0,64.7539,64.7858,64.7539,64.7858,31029.0
2017-09-01 15:05:00,81.42,81.5,81.42,81.48,69122.0,64.7778,64.8415,64.7778,64.8255,69122.0
2017-09-01 15:10:00,81.49,81.49,81.43,81.44,29750.0,64.8335,64.8335,64.7858,64.7937,29750.0
2017-09-01 15:15:00,81.44,81.46,81.42,81.45,22880.0,64.7937,64.8096,64.7778,64.8017,22880.0
2017-09-01 15:20:00,81.45,81.47,81.43,81.43,23694.0,64.8017,64.8176,64.7858,64.7858,23694.0
2017-09-01 15:25:00,81.43,81.46,81.43,81.44,35660.0,64.7858,64.8096,64.7858,64.7937,35660.0
2017-09-01 15:30:00,81.44,81.45,81.37,81.39,65818.0,64.7937,64.8017,64.738,64.7539,65818.0
2017-09-01 15:35:00,81.39,81.4,81.38,81.4,36160.0,64.7539,64.7619,64.746,64.7619,36160.0
2017-09-01 15:40:00,81.4,81.41,81.34,81.36,62589.0,64.7619,64.7699,64.7142,64.7301,62589.0
2017-09-01 15:45:00,81.36,81.43,81.34,81.34,162356.0,64.7301,64.7858,64.7142,64.7142,162356.0
2017-09-01 15:50:00,81.35,81.37,81.33,81.33,331628.0,64.7221,64.738,64.7062,64.7062,331628.0
2017-09-01 15:55:00,81.34,81.35,81.22,81.23,1774121.0,64.7142,64.7221,64.6187,64.6266,1774121.0
2017-09-05 09:30:00,81.35,81.56,81.25,81.36,98380.0,64.7221,64.8892,64.6426,64.7301,98380.0
2017-09-05 09:35:00,81.36,81.39,81.25,81.31,125307.0,64.7301,64.7539,64.6426,64.6903,125307.0
2017-09-05 09:40:00,81.32,81.46,81.31,81.42,115949.0,64.6983,64.8096,64.6903,64.7778,115949.0
2017-09-05 09:45:00,81.43,81.56,81.4,81.43,136766.0,64.7858,64.8892,64.7619,64.7858,136766.0
2017-09-05 09:50:00,81.43,81.45,81.28,81.29,44473.0,64.7858,64.8017,64.6664,64.6744,44473.0
2017-09-05 09:55:00,81.29,81.31,81.14,81.22,52293.0,64.6744,64.6903,64.555,64.6187,52293.0
2017-09-05 10:00:00,81.23,81.31,81.16,81.31,64496.0,64.6266,64.6903,64.571,64.6903,64496.0
2017-09-05 10:05:00,81.3,81.36,81.25,81.27,55922.0,64.6823,64.7301,64.6426,64.6585,55922.0
2017-09-05 10:10:00,81.28,81.35,81.27,81.33,56438.0,64.6664,64.7221,64.6585,64.7062,56438.0
2017-09-05 10:15:00,81.32,81.36,81.3,81.35,35900.0,64.6983,64.7301,64.6823,64.7221,35900.0
2017-09-05 10:20:00,81.35,81.35,81.26,81.26,23300.0,64.7221,64.7221,64.6505,64.6505,23300.0
2017-09-05 10:25:00,81.27,81.27,81.2,81.21,53535.0,64.6585,64.6585,64.6028,64.6107,53535.0
2017-09-05 10:30:00,81.22,81.25,81.19,81.22,36193.0,64.6187,64.6426,64.5948,64.6187,36193.0
2017-09-05 10:35:00,81.21,81.25,81.18,81.2,57606.0,64.6107,64.6426,64.5869,64.6028,57606.0
2017-09-05 10:40:00,81.19,81.21,81.14,81.17,79083.0,64.5948,64.6107,64.555,64.5789,79083.0
2017-09-05 10:45:00,81.17,81.19,81.13,81.17,117142.0,64.5789,64.5948,64.5471,64.5789,117142.0
2017-09-05 10:50:00,81.17,81.24,81.15,81.17,100839.0,64.5789,64.6346,64.563,64.5789,100839.0
2017-09-05 10:55:00,81.17,81.2,81.16,81.18,46782.0,64.5789,64.6028,64.571,64.5869,46782.0
2017-09-05 11:00:00,81.18,81.23,81.13,81.22,53834.0,64.5869,64.6266,64.5471,64.6187,53834.0
2017-09-05 11:05:00,81.22,81.24,81.16,81.17,33069.0,64.6187,64.6346,64.571,64.5789,33069.0
2017-09-05 11:10:00,81.17,81.21,81.15,81.21,49140.0,64.5789,64.6107,64.563,64.6107,49140.0
2017-09-05 11:15:00,81.21,81.25,81.19,81.2,32097.0,64.6107,64.6426,64.5948,64.6028,32097.0
2017-09-05 11:20:00,81.2,81.23,81.19,81.2,59583.0,64.6028,64.6266,64.5948,64.6028,59583.0
2017-09-05 11:25:00,81.2,81.22,81.19,81.22,125914.0,64.6028,64.6187,64.5948,64.6187,125914.0
2017-09-05 11:30:00,81.22,81.23,81.14,81.15,101530.0,64.6187,64.6266,64.555,64.563,101530.0
2017-09-05 11:35:00,81.15,81.2,81.14,81.18,23602.0,64.563,64.6028,64.555,64.5869,23602.0
2017-09-05 11:40:00,81.18,81.2,81.15,81.19,50874.0,64.5869,64.6028,64.563,64.5948,50874.0
2017-09-05 11:45:00,81.18,81.18,81.11,81.16,33732.0,64.5869,64.5869,64.5312,64.571,33732.0
2017-09-05 11:50:00,81.16,81.16,81.1,81.11,10106.0,64.571,64.571,64.5232,64.5312,10106.0
2017-09-05 11:55:00,81.1,81.13,81.06,81.08,95739.0,64.5232,64.5471,64.4914,64.5073,95739.0
2017-09-05 12:00:00,81.08,81.08,81.03,81.05,54041.0,64.5073,64.5073,64.4675,64.4834,54041.0
2017-09-05 12:05:00,81.05,81.06,81.0,81.02,37093.0,64.4834,64.4914,64.4437,64.4596,37093.0
2017-09-05 12:10:00,81.02,81.03,80.96,80.97,37004.0,64.4596,64.4675,64.4118,64.4198,37004.0
2017-09-05 12:15:00,80.97,81.0,80.94,80.96,27684.0,64.4198,64.4437,64.3959,64.4118,27684.0
2017-09-05 12:20:00,80.95,80.99,80.95,80.97,38244.0,64.4039,64.4357,64.4039,64.4198,38244.0
2017-09-05 12:25:00,80.96,80.96,80.91,80.92,57206.0,64.4118,64.4118,64.3721,64.38,57206.0
2017-09-05 12:30:00,80.92,80.93,80.84,80.85,81416.0,64.38,64.388,64.3164,64.3243,81416.0
2017-09-05 12:35:00,80.84,80.9,80.84,80.84,18211.0,64.3164,64.3641,64.3164,64.3164,18211.0
2017-09-05 12:40:00,80.84,80.87,80.82,80.84,67593.0,64.3164,64.3402,64.3005,64.3164,67593.0
2017-09-05 12:45:00,80.83,80.83,80.75,80.77,35133.0,64.3084,64.3084,64.2448,64.2607,35133.0
2017-09-05 12:50:00,80.77,80.79,80.74,80.79,32784.0,64.2607,64.2766,64.2368,64.2766,32784.0
2017-09-05 12:55:00,80.79,80.82,80.77,80.8,29899.0,64.2766,64.3005,64.2607,64.2845,29899.0
2017-09-05 13:00:00,80.79,80.8,80.72,80.79,65742.0,64.2766,64.2845,64.2209,64.2766,65742.0
2017-09-05 13:05:00,80.79,80.79,80.72,80.75,34808.0,64.2766,64.2766,64.2209,64.2448,34808.0
2017-09-05 13:10:00,80.74,80.76,80.73,80.73,50955.0,64.2368,64.2527,64.2288,64.2288,50955.0
2017-09-05 13:15:00,80.73,80.78,80.73,80.78,31111.0,64.2288,64.2686,64.2288,64.2686,31111.0
2017-09-05 13:20:00,80.78,80.78,80.75,80.75,24812.0,64.2686,64.2686,64.2448,64.2448,24812.0
2017-09-05 13:25:00,80.75,80.76,80.71,80.72,23993.0,64.2448,64.2527,64.2129,64.2209,23993.0
2017-09-05 13:30:00,80.71,80.73,80.65,80.66,69677.0,64.2129,64.2288,64.1652,64.1732,69677.0
2017-09-05 13:35:00,80.66,80.77,80.65,80.75,71946.0,64.1732,64.2607,64.1652,64.2448,71946.0
2017-09-05 13:40:00,80.75,80.81,80.75,80.78,49499.0,64.2448,64.2925,64.2448,64.2686,49499.0
2017-09-05 13:45:00,80.78,80.81,80.75,80.77,34561.0,64.2686,64.2925,64.2448,64.2607,34561.0
2017-09-05 13:50:00,80.76,80.79,80.75,80.78,69655.0,64.2527,64.2766,64.2448,64.2686,69655.0
2017-09-05 13:55:00,80.78,80.84,80.76,80.84,47905.0,64.2686,64.3164,64.2527,64.3164,47905.0
2017-09-05 14:00:00,80.84,80.92,80.83,80.92,38215.0,64.3164,64.38,64.3084,64.38,38215.0
2017-09-05 14:05:00,80.92,80.93,80.82,80.86,58955.0,64.38,64.388,64.3005,64.3323,58955.0
2017-09-05 14:10:00,80.86,80.92,80.85,80.88,32061.0,64.3323,64.38,64.3243,64.3482,32061.0
2017-09-05 14:15:00,80.88,80.94,80.87,80.93,26417.0,64.3482,64.3959,64.3402,64.388,26417.0
2017-09-05 14:20:00,80.94,81.02,80.93,80.98,157510.0,64.3959,64.4596,64.388,64.4277,157510.0
2017-09-05 14:25:00,80.99,81.09,80.99,81.06,86354.0,64.4357,64.5153,64.4357,64.4914,86354.0
2017-09-05 14:30:00,81.06,81.09,81.03,81.06,27033.0,64.4914,64.5153,64.4675,64.4914,27033.0
2017-09-05 14:35:00,81.07,81.1,81.05,81.06,36838.0,64.4994,64.5232,64.4834,64.4914,36838.0
2017-09-05 14:40:00,81.06,81.06,81.02,81.05,28907.0,64.4914,64.4914,64.4596,64.4834,28907.0
2017-09-05 14:45:00,81.06,81.07,80.97,80.98,63774.0,64.4914,64.4994,64.4198,64.4277,63774.0
2017-09-05 14:50:00,80.98,81.01,80.98,81.01,21015.0,64.4277,64.4516,64.4277,64.4516,21015.0
2017-09-05 14:55:00,81.01,81.05,81.01,81.04,26645.0,64.4516,64.4834,64.4516,64.4755,26645.0
2017-09-05 15:00:00,81.04,81.07,81.0,81.04,148030.0,64.4755,64.4994,64.4437,64.4755,148030.0
2017-09-05 15:05:00,81.03,81.04,80.98,81.03,50318.0,64.4675,64.4755,64.4277,64.4675,50318.0
2017-09-05 15:10:00,81.02,81.06,81.0,81.06,35687.0,64.4596,64.4914,64.4437,64.4914,35687.0
2017-09-05 15:15:00,81.06,81.09,81.04,81.05,38820.0,64.4914,64.5153,64.4755,64.4834,38820.0
2017-09-05 15:20:00,81.06,81.06,80.99,81.0,55029.0,64.4914,64.4914,64.4357,64.4437,55029.0
2017-09-05 15:25:00,81.01,81.07,81.01,81.07,65945.0,64.4516,64.4994,64.4516,64.4994,65945.0
2017-09-05 15:30:00,81.06,81.1,81.03,81.08,116020.0,64.4914,64.5232,64.4675,64.5073,116020.0
2017-09-05 15:35:00,81.07,81.11,81.04,81.1,123242.0,64.4994,64.5312,64.4755,64.5232,123242.0
2017-09-05 15:40:00,81.1,81.14,81.09,81.13,97448.0,64.5232,64.555,64.5153,64.5471,97448.0
2017-09-05 15:45:00,81.13,81.13,81.06,81.09,191424.0,64.5471,64.5471,64.4914,64.5153,191424.0
2017-09-05 15:50:00,81.1,81.1,81.05,81.08,368592.0,64.5232,64.5232,64.4834,64.5073,368592.0
2017-09-05 15:55:00,81.07,81.1,81.06,81.06,717370.0,64.4994,64.5232,64.4914,64.4914,717370.0
2017-09-06 09:30:00,81.23,81.38,81.13,81.21,87949.0,64.6266,64.746,64.5471,64.6107,87949.0
2017-09-06 09:35:00,81.21,81.4,81.21,81.35,70547.0,64.6107,64.7619,64.6107,64.7221,70547.0
2017-09-06 09:40:00,81.35,81.4,81.31,81.37,56207.0,64.7221,64.7619,64.6903,64.738,56207.0
2017-09-06 09:45:00,81.38,81.43,81.32,81.41,41032.0,64.746,64.7858,64.6983,64.7699,41032.0
2017-09-06 09:50:00,81.4,81.4,81.37,81.4,50773.0,64.7619,64.7619,64.738,64.7619,50773.0
2017-09-06 09:55:00,81.41,81.46,81.38,81.46,79246.0,64.7699,64.8096,64.746,64.8096,79246.0
2017-09-06 10:00:00,81.47,81.52,81.44,81.51,41866.0,64.8176,64.8574,64.7937,64.8494,41866.0
2017-09-06 10:05:00,81.51,81.54,81.49,81.53,32346.0,64.8494,64.8733,64.8335,64.8653,32346.0
2017-09-06 10:10:00,81.53,81.57,81.51,81.56,48893.0,64.8653,64.8972,64.8494,64.8892,48893.0
2017-09-06 10:15:00,81.55,81.59,81.53,81.58,26435.0,64.8812,64.9131,64.8653,64.9051,26435.0
2017-09-06 10:20:00,81.58,81.64,81.58,81.6,43355.0,64.9051,64.9528,64.9051,64.921,43355.0
2017-09-06 10:25:00,81.6,81.62,81.55,81.56,23387.0,64.921,64.9369,64.8812,64.8892,23387.0
2017-09-06 10:30:00,81.57,81.65,81.56,81.63,75681.0,64.8972,64.9608,64.8892,64.9449,75681.0
2017-09-06 10:35:00,81.63,81.63,81.59,81.63,54017.0,64.9449,64.9449,64.9131,64.9449,54017.0
2017-09-06 10:40:00,81.64,81.66,81.58,81.6,58205.0,64.9528,64.9688,64.9051,64.921,58205.0
2017-09-06 10:45:00,81.6,81.6,81.45,81.46,112526.0,64.921,64.921,64.8017,64.8096,112526.0
2017-09-06 10:50:00,81.47,81.55,81.47,81.54,39815.0,64.8176,64.8812,64.8176,64.8733,39815.0
2017-09-06 10:55:00,81.53,81.58,81.52,81.58,49557.0,64.8653,64.9051,64.8574,64.9051,49557.0
2017-09-06 11:00:00,81.57,81.57,81.5,81.5,42937.0,64.8972,64.8972,64.8415,64.8415,42937.0
2017-09-06 11:05:00,81.5,81.53,81.47,81.5,37025.0,64.8415,64.8653,64.8176,64.8415,37025.0
2017-09-06 11:10:00,81.51,81.52,81.45,81.45,48708.0,64.8494,64.8574,64.8017,64.8017,48708.0
2017-09-06 11:15:00,81.45,81.46,81.39,81.41,52054.0,64.8017,64.8096,64.7539,64.7699,52054.0
2017-09-06 11:20:00,81.41,81.43,81.4,81.42,32175.0,64.7699,64.7858,64.7619,64.7778,32175.0
2017-09-06 11:25:00,81.42,81.46,81.4,81.42,22118.0,64.7778,64.8096,64.7619,64.7778,22118.0
2017-09-06 11:30:00,81.42,81.48,81.42,81.47,16735.0,64.7778,64.8255,64.7778,64.8176,16735.0
2017-09-06 11:35:00,81.47,81.47,81.45,81.45,14150.0,64.8176,64.8176,64.8017,64.8017,14150.0
2017-09-06 11:40:00,81.45,81.48,81.44,81.46,10700.0,64.8017,64.8255,64.7937,64.8096,10700.0
2017-09-06 11:45:00,81.47,81.5,81.41,81.42,16533.0,64.8176,64.8415,64.7699,64.7778,16533.0
2017-09-06 11:50:00,81.42,81.46,81.41,81.43,15260.0,64.7778,64.8096,64.7699,64.7858,15260.0
2017-09-06 11:55:00,81.44,81.45,81.41,81.44,21714.0,64.7937,64.8017,64.7699,64.7937,21714.0
2017-09-06 12:00:00,81.43,81.44,81.41,81.41,16208.0,64.7858,64.7937,64.7699,64.7699,16208.0
2017-09-06 12:05:00,81.41,81.43,81.38,81.39,13628.0,64.7699,64.7858,64.746,64.7539,13628.0
2017-09-06 12:10:00,81.39,81.44,81.38,81.44,17625.0,64.7539,64.7937,64.746,64.7937,17625.0
2017-09-06 12:15:00,81.45,81.48,81.44,81.48,73606.0,64.8017,64.8255,64.7937,64.8255,73606.0
2017-09-06 12:20:00,81.48,81.5,81.44,81.45,30760.0,64.8255,64.8415,64.7937,64.8017,30760.0
2017-09-06 12:25:00,81.45,81.48,81.45,81.45,10258.0,64.8017,64.8255,64.8017,64.8017,10258.0
2017-09-06 12:30:00,81.45,81.45,81.42,81.43,9923.0,64.8017,64.8017,64.7778,64.7858,9923.0
2017-09-06 12:35:00,81.44,81.46,81.43,81.44,13440.0,64.7937,64.8096,64.7858,64.7937,13440.0
2017-09-06 12:40:00,81.44,81.46,81.43,81.45,8933.0,64.7937,64.8096,64.7858,64.8017,8933.0
2017-09-06 12:45:00,81.45,81.47,81.45,81.46,10232.0,64.8017,64.8176,64.8017,64.8096,10232.0
2017-09-06 12:50:00,81.46,81.46,81.39,81.41,31370.0,64.8096,64.8096,64.7539,64.7699,31370.0
2017-09-06 12:55:00,81.41,81.42,81.37,81.37,15215.0,64.7699,64.7778,64.738,64.738,15215.0
2017-09-06 13:00:00,81.38,81.39,81.37,81.39,10438.0,64.746,64.7539,64.738,64.7539,10438.0
2017-09-06 13:05:00,81.39,81.39,81.34,81.38,61810.0,64.7539,64.7539,64.7142,64.746,61810.0
2017-09-06 13:10:00,81.38,81.39,81.35,81.36,9382.0,64.746,64.7539,64.7221,64.7301,9382.0
2017-09-06 13:15:00,81.35,81.38,81.34,81.37,14398.0,64.7221,64.746,64.7142,64.738,14398.0
2017-09-06 13:20:00,81.38,81.42,81.37,81.4,8710.0,64.746,64.7778,64.738,64.7619,8710.0
2017-09-06 13:25:00,81.42,81.42,81.39,81.4,7482.0,64.7778,64.7778,64.7539,64.7619,7482.0
2017-09-06 13:30:00,81.4,81.43,81.39,81.4,8554.0,64.7619,64.7858,64.7539,64.7619,8554.0
2017-09-06 13:35:00,81.41,81.43,81.38,81.42,8339.0,64.7699,64.7858,64.746,64.7778,8339.0
2017-09-06 13:40:00,81.43,81.49,81.42,81.49,38399.0,64.7858,64.8335,64.7778,64.8335,38399.0
2017-09-06 13:45:00,81.48,81.5,81.47,81.49,24275.0,64.8255,64.8415,64.8176,64.8335,24275.0
2017-09-06 13:50:00,81.48,81.49,81.41,81.42,12354.0,64.8255,64.8335,64.7699,64.7778,12354.0
2017-09-06 13:55:00,81.42,81.42,81.38,81.39,18074.0,64.7778,64.7778,64.746,64.7539,18074.0
2017-09-06 14:00:00,81.39,81.4,81.34,81.36,15122.0,64.7539,64.7619,64.7142,64.7301,15122.0
2017-09-06 14:05:00,81.36,81.38,81.34,81.38,10992.0,64.7301,64.746,64.7142,64.746,10992.0
2017-09-06 14:10:00,81.38,81.41,81.36,81.36,24252.0,64.746,64.7699,64.7301,64.7301,24252.0
2017-09-06 14:15:00,81.37,81.4,81.37,81.38,12370.0,64.738,64.7619,64.738,64.746,12370.0
2017-09-06 14:20:00,81.39,81.41,81.36,81.39,21476.0,64.7539,64.7699,64.7301,64.7539,21476.0
2017-09-06 14:25:00,81.39,81.4,81.36,81.36,23515.0,64.7539,64.7619,64.7301,64.7301,23515.0
2017-09-06 14:30:00,81.37,81.41,81.36,81.39,31047.0,64.738,64.7699,64.7301,64.7539,31047.0
2017-09-06 14:35:00,81.39,81.4,81.36,81.37,6800.0,64.7539,64.7619,64.7301,64.738,6800.0
2017-09-06 14:40:00,81.37,81.37,81.35,81.35,14404.0,64.738,64.738,64.7221,64.7221,14404.0
2017-09-06 14:45:00,81.35,81.37,81.31,81.33,36206.0,64.7221,64.738,64.6903,64.7062,36206.0
2017-09-06 14:50:00,81.33,81.35,81.31,81.35,16300.0,64.7062,64.7221,64.6903,64.7221,16300.0
2017-09-06 14:55:00,81.35,81.36,81.33,81.34,13599.0,64.7221,64.7301,64.7062,64.7142,13599.0
2017-09-06 15:00:00,81.34,81.35,81.29,81.31,24480.0,64.7142,64.7221,64.6744,64.6903,24480.0
2017-09-06 15:05:00,81.32,81.35,81.32,81.33,22535.0,64.6983,64.7221,64.6983,64.7062,22535.0
2017-09-06 15:10:00,81.32,81.34,81.32,81.32,17309.0,64.6983,64.7142,64.6983,64.6983,17309.0
2017-09-06 15:15:00,81.32,81.34,81.29,81.33,21901.0,64.6983,64.7142,64.6744,64.7062,21901.0
2017-09-06 15:20:00,81.33,81.34,81.29,81.29,23668.0,64.7062,64.7142,64.6744,64.6744,23668.0
2017-09-06 15:25:00,81.29,81.31,81.27,81.3,28907.0,64.6744,64.6903,64.6585,64.6823,28907.0
2017-09-06 15:30:00,81.29,81.3,81.22,81.23,86517.0,64.6744,64.6823,64.6187,64.6266,86517.0
2017-09-06 15:35:00,81.23,81.24,81.2,81.23,100306.0,64.6266,64.6346,64.6028,64.6266,100306.0
2017-09-06 15:40:00,81.23,81.24,81.13,81.16,252678.0,64.6266,64.6346,64.5471,64.571,252678.0
2017-09-06 15:45:00,81.15,81.22,81.14,81.22,214082.0,64.563,64.6187,64.555,64.6187,214082.0
2017-09-06 15:50:00,81.22,81.23,81.19,81.22,206477.0,64.6187,64.6266,64.5948,64.6187,206477.0
2017-09-06 15:55:00,81.22,81.23,81.18,81.2,392528.0,64.6187,64.6266,64.5869,64.6028,392528.0
2017-09-07 09:30:00,81.38,81.38,81.24,81.37,88842.0,64.746,64.746,64.6346,64.738,88842.0
2017-09-07 09:35:00,81.37,81.45,81.36,81.44,79476.0,64.738,64.8017,64.7301,64.7937,79476.0
2017-09-07 09:40:00,81.43,81.43,81.34,81.36,68694.0,64.7858,64.7858,64.7142,64.7301,68694.0
2017-09-07 09:45:00,81.35,81.39,81.3,81.34,36590.0,64.7221,64.7539,64.6823,64.7142,36590.0
2017-09-07 09:50:00,81.34,81.37,81.31,81.35,43994.0,64.7142,64.738,64.6903,64.7221,43994.0
2017-09-07 09:55:00,81.35,81.37,81.33,81.37,27964.0,64.7221,64.738,64.7062,64.738,27964.0
2017-09-07 10:00:00,81.38,81.53,81.35,81.53,49075.0,64.746,64.8653,64.7221,64.8653,49075.0
2017-09-07 10:05:00,81.53,81.63,81.52,81.62,98757.0,64.8653,64.9449,64.8574,64.9369,98757.0
2017-09-07 10:10:00,81.62,81.69,81.58,81.68,49161.0,64.9369,64.9926,64.9051,64.9847,49161.0
2017-09-07 10:15:00,81.69,81.72,81.64,81.71,99233.0,64.9926,65.0165,64.9528,65.0085,99233.0
2017-09-07 10:20:00,81.71,81.74,81.67,81.67,41720.0,65.0085,65.0324,64.9767,64.9767,41720.0
2017-09-07 10:25:00,81.66,81.67,81.55,81.56,44458.0,64.9688,64.9767,64.8812,64.8892,44458.0
2017-09-07 10:30:00,81.56,81.56,81.48,81.52,51436.0,64.8892,64.8892,64.8255,64.8574,51436.0
2017-09-07 10:35:00,81.52,81.52,81.46,81.48,34717.0,64.8574,64.8574,64.8096,64.8255,34717.0
2017-09-07 10:40:00,81.48,81.51,81.41,81.43,58957.0,64.8255,64.8494,64.7699,64.7858,58957.0
2017-09-07 10:45:00,81.44,81.47,81.38,81.44,85045.0,64.7937,64.8176,64.746,64.7937,85045.0
2017-09-07 10:50:00,81.44,81.48,81.41,81.45,45434.0,64.7937,64.8255,64.7699,64.8017,45434.0
2017-09-07 10:55:00,81.45,81.47,81.42,81.42,23124.0,64.8017,64.8176,64.7778,64.7778,23124.0
2017-09-07 11:00:00,81.43,81.49,81.42,81.46,66423.0,64.7858,64.8335,64.7778,64.8096,66423.0
2017-09-07 11:05:00,81.46,81.51,81.44,81.5,59296.0,64.8096,64.8494,64.7937,64.8415,59296.0
2017-09-07 11:10:00,81.5,81.53,81.49,81.51,56903.0,64.8415,64.8653,64.8335,64.8494,56903.0
2017-09-07 11:15:00,81.52,81.55,81.5,81.53,36516.0,64.8574,64.8812,64.8415,64.8653,36516.0
2017-09-07 11:20:00,81.53,81.53,81.49,81.51,17480.0,64.8653,64.8653,64.8335,64.8494,17480.0
2017-09-07 11:25:00,81.5,81.52,81.43,81.5,29067.0,64.8415,64.8574,64.7858,64.8415,29067.0
2017-09-07 11:30:00,81.49,81.51,81.45,81.5,13693.0,64.8335,64.8494,64.8017,64.8415,13693.0
2017-09-07 11:35:00,81.5,81.55,81.48,81.55,20863.0,64.8415,64.8812,64.8255,64.8812,20863.0
2017-09-07 11:40:00,81.55,81.55,81.49,81.52,19560.0,64.8812,64.8812,64.8335,64.8574,19560.0
2017-09-07 11:45:00,81.52,81.56,81.51,81.55,14166.0,64.8574,64.8892,64.8494,64.8812,14166.0
2017-09-07 11:50:00,81.55,81.56,81.5,81.53,84240.0,64.8812,64.8892,64.8415,64.8653,84240.0
2017-09-07 11:55:00,81.53,81.6,81.53,81.6,105873.0,64.8653,64.921,64.8653,64.921,105873.0
2017-09-07 12:00:00,81.59,81.6,81.53,81.55,80855.0,64.9131,64.921,64.8653,64.8812,80855.0
2017-09-07 12:05:00,81.55,81.58,81.53,81.55,115401.0,64.8812,64.9051,64.8653,64.8812,115401.0
2017-09-07 12:10:00,81.56,81.56,81.49,81.5,51589.0,64.8892,64.8892,64.8335,64.8415,51589.0
2017-09-07 12:15:00,81.49,81.55,81.48,81.54,30958.0,64.8335,64.8812,64.8255,64.8733,30958.0
2017-09-07 12:20:00,81.54,81.54,81.5,81.53,6317.0,64.8733,64.8733,64.8415,64.8653,6317.0
2017-09-07 12:25:00,81.54,81.57,81.54,81.57,14178.0,64.8733,64.8972,64.8733,64.8972,14178.0
2017-09-07 12:30:00,81.56,81.57,81.52,81.54,123593.0,64.8892,64.8972,64.8574,64.8733,123593.0
2017-09-07 12:35:00,81.54,81.57,81.53,81.55,20793.0,64.8733,64.8972,64.8653,64.8812,20793.0
2017-09-07 12:40:00,81.54,81.6,81.54,81.6,11097.0,64.8733,64.921,64.8733,64.921,11097.0
2017-09-07 12:45:00,81.6,81.63,81.59,81.59,23110.0,64.921,64.9449,64.9131,64.9131,23110.0
2017-09-07 12:50:00,81.59,81.63,81.58,81.61,12389.0,64.9131,64.9449,64.9051,64.929,12389.0
2017-09-07 12:55:00,81.61,81.64,81.6,81.61,15246.0,64.929,64.9528,64.921,64.929,15246.0
2017-09-07 13:00:00,81.62,81.68,81.61,81.65,35500.0,64.9369,64.9847,64.929,64.9608,35500.0
2017-09-07 13:05:00,81.65,81.67,81.64,81.67,13505.0,64.9608,64.9767,64.9528,64.9767,13505.0
2017-09-07 13:10:00,81.67,81.71,81.66,81.71,16519.0,64.9767,65.0085,64.9688,65.0085,16519.0
2017-09-07 13:15:00,81.7,81.7,81.66,81.68,14617.0,65.0006,65.0006,64.9688,64.9847,14617.0
2017-09-07 13:20:00,81.67,81.71,81.66,81.69,14932.0,64.9767,65.0085,64.9688,64.9926,14932.0
2017-09-07 13:25:00,81.69,81.74,81.69,81.73,25271.0,64.9926,65.0324,64.9926,65.0244,25271.0
2017-09-07 13:30:00,81.73,81.74,81.66,81.67,92390.0,65.0244,65.0324,64.9688,64.9767,92390.0
2017-09-07 13:35:00,81.68,81.7,81.65,81.67,14085.0,64.9847,65.0006,64.9608,64.9767,14085.0
2017-09-07 13:40:00,81.66,81.69,81.65,81.69,11931.0,64.9688,64.9926,64.9608,64.9926,11931.0
2017-09-07 13:45:00,81.68,81.69,81.63,81.65,17489.0,64.9847,64.9926,64.9449,64.9608,17489.0
2017-09-07 13:50:00,81.65,81.68,81.64,81.67,25902.0,64.9608,64.9847,64.9528,64.9767,25902.0
2017-09-07 13:55:00,81.67,81.68,81.64,81.68,14800.0,64.9767,64.9847,64.9528,64.9847,14800.0
2017-09-07 14:00:00,81.68,81.7,81.67,81.69,23761.0,64.9847,65.0006,64.9767,64.9926,23761.0
2017-09-07 14:05:00,81.7,81.75,81.7,81.74,21459.0,65.0006,65.0404,65.0006,65.0324,21459.0
2017-09-07 14:10:00,81.73,81.75,81.72,81.72,26048.0,65.0244,65.0404,65.0165,65.0165,26048.0
2017-09-07 14:15:00,81.73,81.78,81.71,81.78,27578.0,65.0244,65.0642,65.0085,65.0642,27578.0
2017-09-07 14:20:00,81.78,81.78,81.74,81.76,15509.0,65.0642,65.0642,65.0324,65.0483,15509.0
2017-09-07 14:25:00,81.76,81.8,81.75,81.79,26278.0,65.0483,65.0801,65.0404,65.0722,26278.0
2017-09-07 14:30:00,81.79,81.82,81.77,81.79,27707.0,65.0722,65.0961,65.0563,65.0722,27707.0
2017-09-07 14:35:00,81.79,81.8,81.75,81.79,20112.0,65.0722,65.0801,65.0404,65.0722,20112.0
2017-09-07 14:40:00,81.79,81.83,81.78,81.78,24691.0,65.0722,65.104,65.0642,65.0642,24691.0
2017-09-07 14:45:00,81.78,81.78,81.72,81.75,26689.0,65.0642,65.0642,65.0165,65.0404,26689.0
2017-09-07 14:50:00,81.75,81.81,81.74,81.81,31598.0,65.0404,65.0881,65.0324,65.0881,31598.0
2017-09-07 14:55:00,81.81,81.82,81.79,81.82,24022.0,65.0881,65.0961,65.0722,65.0961,24022.0
2017-09-07 15:00:00,81.81,81.82,81.79,81.8,38020.0,65.0881,65.0961,65.0722,65.0801,38020.0
2017-09-07 15:05:00,81.8,81.82,81.78,81.79,32971.0,65.0801,65.0961,65.0642,65.0722,32971.0
2017-09-07 15:10:00,81.79,81.79,81.71,81.72,34347.0,65.0722,65.0722,65.0085,65.0165,34347.0
2017-09-07 15:15:00,81.72,81.73,81.7,81.73,25335.0,65.0165,65.0244,65.0006,65.0244,25335.0
2017-09-07 15:20:00,81.72,81.73,81.68,81.72,43013.0,65.0165,65.0244,64.9847,65.0165,43013.0
2017-09-07 15:25:00,81.71,81.72,81.67,81.69,71643.0,65.0085,65.0165,64.9767,64.9926,71643.0
2017-09-07 15:30:00,81.69,81.72,81.65,81.65,148978.0,64.9926,65.0165,64.9608,64.9608,148978.0
2017-09-07 15:35:00,81.65,81.69,81.64,81.69,107641.0,64.9608,64.9926,64.9528,64.9926,107641.0
2017-09-07 15:40:00,81.69,81.69,81.65,81.68,105561.0,64.9926,64.9926,64.9608,64.9847,105561.0
2017-09-07 15:45:00,81.68,81.72,81.67,81.71,131284.0,64.9847,65.0165,64.9767,65.0085,131284.0
2017-09-07 15:50:00,81.71,81.72,81.62,81.64,295139.0,65.0085,65.0165,64.9369,64.9528,295139.0
2017-09-07 15:55:00,81.64,81.75,81.63,81.73,1435543.0,64.9528,65.0404,64.9449,65.0244,1435543.0
2017-09-08 09:30:00,81.58,81.73,81.51,81.62,55634.0,64.9051,65.0244,64.8494,64.9369,55634.0
2017-09-08 09:35:00,81.63,81.63,81.51,81.6,88402.0,64.9449,64.9449,64.8494,64.921,88402.0
2017-09-08 09:40:00,81.6,81.61,81.53,81.57,43381.0,64.921,64.929,64.8653,64.8972,43381.0
2017-09-08 09:45:00,81.58,81.59,81.48,81.48,46764.0,64.9051,64.9131,64.8255,64.8255,46764.0
2017-09-08 09:50:00,81.48,81.5,81.45,81.47,19216.0,64.8255,64.8415,64.8017,64.8176,19216.0
2017-09-08 09:55:00,81.48,81.54,81.47,81.53,20374.0,64.8255,64.8733,64.8176,64.8653,20374.0
2017-09-08 10:00:00,81.54,81.63,81.53,81.63,30380.0,64.8733,64.9449,64.8653,64.9449,30380.0
2017-09-08 10:05:00,81.62,81.62,81.56,81.6,33934.0,64.9369,64.9369,64.8892,64.921,33934.0
2017-09-08 10:10:00,81.61,81.65,81.59,81.59,56374.0,64.929,64.9608,64.9131,64.9131,56374.0
2017-09-08 10:15:00,81.6,81.66,81.59,81.61,19827.0,64.921,64.9688,64.9131,64.929,19827.0
2017-09-08 10:20:00,81.61,81.63,81.57,81.59,15096.0,64.929,64.9449,64.8972,64.9131,15096.0
2017-09-08 10:25:00,81.58,81.62,81.56,81.58,48005.0,64.9051,64.9369,64.8892,64.9051,48005.0
2017-09-08 10:30:00,81.58,81.58,81.51,81.53,10896.0,64.9051,64.9051,64.8494,64.8653,10896.0
2017-09-08 10:35:00,81.52,81.61,81.52,81.57,19155.0,64.8574,64.929,64.8574,64.8972,19155.0
2017-09-08 10:40:00,81.55,81.61,81.54,81.61,15905.0,64.8812,64.929,64.8733,64.929,15905.0
2017-09-08 10:45:00,81.62,81.63,81.6,81.61,10526.0,64.9369,64.9449,64.921,64.929,10526.0
2017-09-08 10:50:00,81.61,81.65,81.61,81.64,21943.0,64.929,64.9608,64.929,64.9528,21943.0
2017-09-08 10:55:00,81.64,81.72,81.64,81.7,41637.0,64.9528,65.0165,64.9528,65.0006,41637.0
2017-09-08 11:00:00,81.7,81.8,81.7,81.78,34377.0,65.0006,65.0801,65.0006,65.0642,34377.0
2017-09-08 11:05:00,81.77,81.77,81.73,81.75,13842.0,65.0563,65.0563,65.0244,65.0404,13842.0
2017-09-08 11:10:00,81.74,81.76,81.72,81.73,56016.0,65.0324,65.0483,65.0165,65.0244,56016.0
2017-09-08 11:15:00,81.73,81.78,81.73,81.76,23236.0,65.0244,65.0642,65.0244,65.0483,23236.0
2017-09-08 11:20:00,81.75,81.82,81.75,81.81,26995.0,65.0404,65.0961,65.0404,65.0881,26995.0
2017-09-08 11:25:00,81.81,81.86,81.81,81.86,20940.0,65.0881,65.1279,65.0881,65.1279,20940.0
2017-09-08 11:30:00,81.86,81.88,81.83,81.85,27864.0,65.1279,65.1438,65.104,65.1199,27864.0
2017-09-08 11:35:00,81.85,81.87,81.83,81.86,15401.0,65.1199,65.1358,65.104,65.1279,15401.0
2017-09-08 11:40:00,81.86,81.88,81.84,81.88,26089.0,65.1279,65.1438,65.112,65.1438,26089.0
2017-09-08 11:45:00,81.89,81.95,81.89,81.95,27715.0,65.1517,65.1995,65.1517,65.1995,27715.0
2017-09-08 11:50:00,81.95,81.95,81.9,81.91,7715.0,65.1995,65.1995,65.1597,65.1677,7715.0
2017-09-08 11:55:00,81.92,81.92,81.87,81.88,12338.0,65.1756,65.1756,65.1358,65.1438,12338.0
2017-09-08 12:00:00,81.88,81.9,81.86,81.87,9264.0,65.1438,65.1597,65.1279,65.1358,9264.0
2017-09-08 12:05:00,81.87,81.89,81.84,81.88,33209.0,65.1358,65.1517,65.112,65.1438,33209.0
2017-09-08 12:10:00,81.88,81.88,81.82,81.83,18170.0,65.1438,65.1438,65.0961,65.104,18170.0
2017-09-08 12:15:00,81.82,81.83,81.8,81.81,18948.0,65.0961,65.104,65.0801,65.0881,18948.0
2017-09-08 12:20:00,81.81,81.86,81.8,81.83,49934.0,65.0881,65.1279,65.0801,65.104,49934.0
2017-09-08 12:25:00,81.84,81.88,81.83,81.87,9983.0,65.112,65.1438,65.104,65.1358,9983.0
2017-09-08 12:30:00,81.88,81.94,81.88,81.94,21553.0,65.1438,65.1915,65.1438,65.1915,21553.0
2017-09-08 12:35:00,81.92,81.94,81.91,81.92,19891.0,65.1756,65.1915,65.1677,65.1756,19891.0
2017-09-08 12:40:00,81.92,81.93,81.9,81.92,12367.0,65.1756,65.1836,65.1597,65.1756,12367.0
2017-09-08 12:45:00,81.92,81.94,81.9,81.93,8868.0,65.1756,65.1915,65.1597,65.1836,8868.0
2017-09-08 12:50:00,81.94,81.94,81.92,81.93,34517.0,65.1915,65.1915,65.1756,65.1836,34517.0
2017-09-08 12:55:00,81.93,81.95,81.9,81.91,27046.0,65.1836,65.1995,65.1597,65.1677,27046.0
2017-09-08 13:00:00,81.91,81.94,81.91,81.91,10304.0,65.1677,65.1915,65.1677,65.1677,10304.0
2017-09-08 13:05:00,81.92,81.92,81.9,81.92,7838.0,65.1756,65.1756,65.1597,65.1756,7838.0
2017-09-08 13:10:00,81.92,81.95,81.91,81.94,19674.0,65.1756,65.1995,65.1677,65.1915,19674.0
2017-09-08 13:15:00,81.94,81.94,81.89,81.91,15896.0,65.1915,65.1915,65.1517,65.1677,15896.0
2017-09-08 13:20:00,81.9,81.9,81.84,81.84,10664.0,65.1597,65.1597,65.112,65.112,10664.0
2017-09-08 13:25:00,81.85,81.87,81.83,81.84,15847.0,65.1199,65.1358,65.104,65.112,15847.0
2017-09-08 13:30:00,81.83,81.83,81.78,81.8,15907.0,65.104,65.104,65.0642,65.0801,15907.0
2017-09-08 13:35:00,81.8,81.84,81.8,81.84,7828.0,65.0801,65.112,65.0801,65.112,7828.0
2017-09-08 13:40:00,81.83,81.85,81.82,81.84,8232.0,65.104,65.1199,65.0961,65.112,8232.0
2017-09-08 13:45:00,81.84,81.85,81.81,81.82,15057.0,65.112,65.1199,65.0881,65.0961,15057.0
2017-09-08 13:50:00,81.81,81.85,81.8,81.85,25265.0,65.0881,65.1199,65.0801,65.1199,25265.0
2017-09-08 13:55:00,81.84,81.88,81.84,81.85,9931.0,65.112,65.1438,65.112,65.1199,9931.0
2017-09-08 14:00:00,81.85,81.87,81.85,81.86,22309.0,65.1199,65.1358,65.1199,65.1279,22309.0
2017-09-08 14:05:00,81.86,81.89,81.86,81.88,15914.0,65.1279,65.1517,65.1279,65.1438,15914.0
2017-09-08 14:10:00,81.89,81.95,81.89,81.93,25875.0,65.1517,65.1995,65.1517,65.1836,25875.0
2017-09-08 14:15:00,81.93,81.93,81.89,81.89,7208.0,65.1836,65.1836,65.1517,65.1517,7208.0
2017-09-08 14:20:00,81.89,81.93,81.88,81.92,7794.0,65.1517,65.1836,65.1438,65.1756,7794.0
2017-09-08 14:25:00,81.92,81.97,81.92,81.95,23509.0,65.1756,65.2154,65.1756,65.1995,23509.0
2017-09-08 14:30:00,81.95,81.97,81.93,81.94,14221.0,65.1995,65.2154,65.1836,65.1915,14221.0
2017-09-08 14:35:00,81.94,81.97,81.94,81.94,16395.0,65.1915,65.2154,65.1915,65.1915,16395.0
2017-09-08 14:40:00,81.95,81.95,81.92,81.92,12820.0,65.1995,65.1995,65.1756,65.1756,12820.0
2017-09-08 14:45:00,81.93,81.94,81.88,81.89,20606.0,65.1836,65.1915,65.1438,65.1517,20606.0
2017-09-08 14:50:00,81.89,81.94,81.88,81.91,53135.0,65.1517,65.1915,65.1438,65.1677,53135.0
2017-09-08 14:55:00,81.91,81.94,81.9,81.94,25204.0,65.1677,65.1915,65.1597,65.1915,25204.0
2017-09-08 15:00:00,81.93,81.93,81.87,81.88,28027.0,65.1836,65.1836,65.1358,65.1438,28027.0
2017-09-08 15:05:00,81.88,81.89,81.83,81.87,29116.0,65.1438,65.1517,65.104,65.1358,29116.0
2017-09-08 15:10:00,81.87,81.89,81.8,81.82,31388.0,65.1358,65.1517,65.0801,65.0961,31388.0
2017-09-08 15:15:00,81.81,81.83,81.8,81.81,44355.0,65.0881,65.104,65.0801,65.0881,44355.0
2017-09-08 15:20:00,81.81,81.85,81.79,81.79,60106.0,65.0881,65.1199,65.0722,65.0722,60106.0
2017-09-08 15:25:00,81.79,81.8,81.76,81.78,47272.0,65.0722,65.0801,65.0483,65.0642,47272.0
2017-09-08 15:30:00,81.77,81.78,81.67,81.68,104422.0,65.0563,65.0642,64.9767,64.9847,104422.0
2017-09-08 15:35:00,81.67,81.73,81.67,81.72,151334.0,64.9767,65.0244,64.9767,65.0165,151334.0
2017-09-08 15:40:00,81.72,81.74,81.69,81.73,120590.0,65.0165,65.0324,64.9926,65.0244,120590.0
2017-09-08 15:45:00,81.73,81.74,81.69,81.69,106885.0,65.0244,65.0324,64.9926,64.9926,106885.0
2017-09-08 15:50:00,81.69,81.71,81.67,81.67,282267.0,64.9926,65.0085,64.9767,64.9767,282267.0
2017-09-08 15:55:00,81.67,81.71,81.66,81.7,324488.0,64.9767,65.0085,64.9688,65.0006,324488.0
2017-09-11 09:30:00,81.98,82.11,81.72,82.09,161166.0,65.2233,65.3268,65.0165,65.3109,161166.0
2017-09-11 09:35:00,82.08,82.25,82.06,82.24,122391.0,65.3029,65.4382,65.287,65.4302,122391.0
2017-09-11 09:40:00,82.24,82.27,82.17,82.21,77616.0,65.4302,65.4541,65.3745,65.4063,77616.0
2017-09-11 09:45:00,82.21,82.25,82.16,82.21,98927.0,65.4063,65.4382,65.3666,65.4063,98927.0
2017-09-11 09:50:00,82.22,82.24,82.14,82.19,54530.0,65.4143,65.4302,65.3506,65.3904,54530.0
2017-09-11 09:55:00,82.2,82.27,82.19,82.23,109007.0,65.3984,65.4541,65.3904,65.4222,109007.0
2017-09-11 10:00:00,82.24,82.28,82.23,82.24,71651.0,65.4302,65.462,65.4222,65.4302,71651.0
2017-09-11 10:05:00,82.23,82.29,82.2,82.26,36894.0,65.4222,65.47,65.3984,65.4461,36894.0
2017-09-11 10:10:00,82.27,82.29,82.22,82.28,38850.0,65.4541,65.47,65.4143,65.462,38850.0
2017-09-11 10:15:00,82.29,82.31,82.24,82.3,44203.0,65.47,65.4859,65.4302,65.4779,44203.0
2017-09-11 10:20:00,82.3,82.36,82.29,82.35,82234.0,65.4779,65.5257,65.47,65.5177,82234.0
2017-09-11 10:25:00,82.34,82.35,82.31,82.33,76639.0,65.5098,65.5177,65.4859,65.5018,76639.0
2017-09-11 10:30:00,82.34,82.42,82.33,82.4,77758.0,65.5098,65.5734,65.5018,65.5575,77758.0
2017-09-11 10:35:00,82.39,82.4,82.28,82.29,74002.0,65.5495,65.5575,65.462,65.47,74002.0
2017-09-11 10:40:00,82.29,82.35,82.28,82.33,64510.0,65.47,65.5177,65.462,65.5018,64510.0
2017-09-11 10:45:00,82.33,82.37,82.32,82.34,35057.0,65.5018,65.5336,65.4939,65.5098,35057.0
2017-09-11 10:50:00,82.35,82.37,82.28,82.29,26324.0,65.5177,65.5336,65.462,65.47,26324.0
2017-09-11 10:55:00,82.28,82.28,82.23,82.25,40050.0,65.462,65.462,65.4222,65.4382,40050.0
2017-09-11 11:00:00,82.26,82.26,82.14,82.15,80884.0,65.4461,65.4461,65.3506,65.3586,80884.0
2017-09-11 11:05:00,82.15,82.16,82.12,82.16,62016.0,65.3586,65.3666,65.3347,65.3666,62016.0
2017-09-11 11:10:00,82.16,82.19,82.15,82.17,29190.0,65.3666,65.3904,65.3586,65.3745,29190.0
2017-09-11 11:15:00,82.17,82.21,82.16,82.18,80370.0,65.3745,65.4063,65.3666,65.3825,80370.0
2017-09-11 11:20:00,82.19,82.23,82.18,82.22,22720.0,65.3904,65.4222,65.3825,65.4143,22720.0
2017-09-11 11:25:00,82.22,82.22,82.18,82.2,28176.0,65.4143,65.4143,65.3825,65.3984,28176.0
2017-09-11 11:30:00,82.2,82.23,82.19,82.21,80914.0,65.3984,65.4222,65.3904,65.4063,80914.0
2017-09-11 11:35:00,82.22,82.27,82.22,82.23,20993.0,65.4143,65.4541,65.4143,65.4222,20993.0
2017-09-11 11:40:00,82.23,82.3,82.19,82.3,20402.0,65.4222,65.4779,65.3904,65.4779,20402.0
2017-09-11 11:45:00,82.3,82.31,82.28,82.31,65308.0,65.4779,65.4859,65.462,65.4859,65308.0
2017-09-11 11:50:00,82.31,82.36,82.3,82.31,123464.0,65.4859,65.5257,65.4779,65.4859,123464.0
2017-09-11 11:55:00,82.31,82.35,82.3,82.32,19366.0,65.4859,65.5177,65.4779,65.4939,19366.0
2017-09-11 12:00:00,82.31,82.32,82.27,82.31,37007.0,65.4859,65.4939,65.4541,65.4859,37007.0
2017-09-11 12:05:00,82.3,82.32,82.29,82.31,52296.0,65.4779,65.4939,65.47,65.4859,52296.0
2017-09-11 12:10:00,82.31,82.36,82.3,82.35,41618.0,65.4859,65.5257,65.4779,65.5177,41618.0
2017-09-11 12:15:00,82.35,82.35,82.3,82.32,18218.0,65.5177,65.5177,65.4779,65.4939,18218.0
2017-09-11 12:20:00,82.33,82.34,82.32,82.33,15583.0,65.5018,65.5098,65.4939,65.5018,15583.0
2017-09-11 12:25:00,82.33,82.36,82.32,82.33,25200.0,65.5018,65.5257,65.4939,65.5018,25200.0
2017-09-11 12:30:00,82.33,82.38,82.33,82.37,21576.0,65.5018,65.5416,65.5018,65.5336,21576.0
2017-09-11 12:35:00,82.37,82.37,82.33,82.35,17065.0,65.5336,65.5336,65.5018,65.5177,17065.0
2017-09-11 12:40:00,82.35,82.4,82.35,82.4,38620.0,65.5177,65.5575,65.5177,65.5575,38620.0
2017-09-11 12:45:00,82.4,82.42,82.38,82.38,20058.0,65.5575,65.5734,65.5416,65.5416,20058.0
2017-09-11 12:50:00,82.39,82.41,82.38,82.39,136130.0,65.5495,65.5655,65.5416,65.5495,136130.0
2017-09-11 12:55:00,82.39,82.41,82.37,82.37,29375.0,65.5495,65.5655,65.5336,65.5336,29375.0
2017-09-11 13:00:00,82.38,82.4,82.36,82.36,24647.0,65.5416,65.5575,65.5257,65.5257,24647.0
2017-09-11 13:05:00,82.37,82.39,82.34,82.35,21910.0,65.5336,65.5495,65.5098,65.5177,21910.0
2017-09-11 13:10:00,82.35,82.35,82.34,82.35,10916.0,65.5177,65.5177,65.5098,65.5177,10916.0
2017-09-11 13:15:00,82.35,82.4,82.35,82.38,19964.0,65.5177,65.5575,65.5177,65.5416,19964.0
2017-09-11 13:20:00,82.38,82.39,82.36,82.37,12400.0,65.5416,65.5495,65.5257,65.5336,12400.0
2017-09-11 13:25:00,82.37,82.38,82.34,82.36,30478.0,65.5336,65.5416,65.5098,65.5257,30478.0
2017-09-11 13:30:00,82.35,82.36,82.34,82.35,17555.0,65.5177,65.5257,65.5098,65.5177,17555.0
2017-09-11 13:35:00,82.35,82.37,82.34,82.36,34439.0,65.5177,65.5336,65.5098,65.5257,34439.0
2017-09-11 13:40:00,82.36,82.36,82.32,82.34,16795.0,65.5257,65.5257,65.4939,65.5098,16795.0
2017-09-11 13:45:00,82.34,82.38,82.34,82.35,23524.0,65.5098,65.5416,65.5098,65.5177,23524.0
2017-09-11 13:50:00,82.35,82.38,82.34,82.37,15020.0,65.5177,65.5416,65.5098,65.5336,15020.0
2017-09-11 13:55:00,82.37,82.41,82.36,82.41,21809.0,65.5336,65.5655,65.5257,65.5655,21809.0
2017-09-11 14:00:00,82.41,82.43,82.37,82.39,86131.0,65.5655,65.5814,65.5336,65.5495,86131.0
2017-09-11 14:05:00,82.4,82.4,82.36,82.38,21769.0,65.5575,65.5575,65.5257,65.5416,21769.0
2017-09-11 14:10:00,82.38,82.4,82.36,82.36,20057.0,65.5416,65.5575,65.5257,65.5257,20057.0
2017-09-11 14:15:00,82.36,82.39,82.33,82.34,90078.0,65.5257,65.5495,65.5018,65.5098,90078.0
2017-09-11 14:20:00,82.33,82.34,82.29,82.31,23016.0,65.5018,65.5098,65.47,65.4859,23016.0
2017-09-11 14:25:00,82.31,82.33,82.29,82.3,20548.0,65.4859,65.5018,65.47,65.4779,20548.0
2017-09-11 14:30:00,82.3,82.37,82.3,82.35,18809.0,65.4779,65.5336,65.4779,65.5177,18809.0
2017-09-11 14:35:00,82.35,82.35,82.32,82.33,27221.0,65.5177,65.5177,65.4939,65.5018,27221.0
2017-09-11 14:40:00,82.33,82.33,82.3,82.31,21273.0,65.5018,65.5018,65.4779,65.4859,21273.0
2017-09-11 14:45:00,82.31,82.32,82.29,82.29,25771.0,65.4859,65.4939,65.47,65.47,25771.0
2017-09-11 14:50:00,82.3,82.32,82.29,82.3,45180.0,65.4779,65.4939,65.47,65.4779,45180.0
2017-09-11 14:55:00,82.3,82.31,82.26,82.26,43583.0,65.4779,65.4859,65.4461,65.4461,43583.0
2017-09-11 15:00:00,82.27,82.28,82.24,82.24,27141.0,65.4541,65.462,65.4302,65.4302,27141.0
2017-09-11 15:05:00,82.24,82.28,82.23,82.27,32027.0,65.4302,65.462,65.4222,65.4541,32027.0
2017-09-11 15:10:00,82.27,82.33,82.26,82.3,54637.0,65.4541,65.5018,65.4461,65.4779,54637.0
2017-09-11 15:15:00,82.3,82.31,82.28,82.3,61051.0,65.4779,65.4859,65.462,65.4779,61051.0
2017-09-11 15:20:00,82.3,82.3,82.2,82.2,47656.0,65.4779,65.4779,65.3984,65.3984,47656.0
2017-09-11 15:25:00,82.21,82.22,82.18,82.19,49870.0,65.4063,65.4143,65.3825,65.3904,49870.0
2017-09-11 15:30:00,82.18,82.23,82.18,82.22,69543.0,65.3825,65.4222,65.3825,65.4143,69543.0
2017-09-11 15:35:00,82.23,82.31,82.22,82.31,77071.0,65.4222,65.4859,65.4143,65.4859,77071.0
2017-09-11 15:40:00,82.31,82.31,82.27,82.27,66365.0,65.4859,65.4859,65.4541,65.4541,66365.0
2017-09-11 15:45:00,82.28,82.34,82.27,82.3,314688.0,65.462,65.5098,65.4541,65.4779,314688.0
2017-09-11 15:50:00,82.3,82.3,82.26,82.26,178429.0,65.4779,65.4779,65.4461,65.4461,178429.0
2017-09-11 15:55:00,82.26,82.37,82.26,82.35,819992.0,65.4461,65.5336,65.4461,65.5177,819992.0
2017-09-12 09:30:00,82.29,82.3,82.04,82.05,58440.0,65.47,65.4779,65.2711,65.279,58440.0
2017-09-12 09:35:00,82.04,82.18,81.99,82.11,82831.0,65.2711,65.3825,65.2313,65.3268,82831.0
2017-09-12 09:40:00,82.11,82.34,82.11,82.34,49213.0,65.3268,65.5098,65.3268,65.5098,49213.0
2017-09-12 09:45:00,82.34,82.37,82.28,82.35,73880.0,65.5098,65.5336,65.462,65.5177,73880.0
2017-09-12 09:50:00,82.34,82.34,82.23,82.24,52865.0,65.5098,65.5098,65.4222,65.4302,52865.0
2017-09-12 09:55:00,82.24,82.29,82.24,82.26,20100.0,65.4302,65.47,65.4302,65.4461,20100.0
2017-09-12 10:00:00,82.26,82.3,82.22,82.22,101139.0,65.4461,65.4779,65.4143,65.4143,101139.0
2017-09-12 10:05:00,82.23,82.24,82.15,82.19,38841.0,65.4222,65.4302,65.3586,65.3904,38841.0
2017-09-12 10:10:00,82.19,82.24,82.17,82.17,32227.0,65.3904,65.4302,65.3745,65.3745,32227.0
2017-09-12 10:15:00,82.17,82.17,82.1,82.17,25951.0,65.3745,65.3745,65.3188,65.3745,25951.0
2017-09-12 10:20:00,82.16,82.17,82.1,82.11,29008.0,65.3666,65.3745,65.3188,65.3268,29008.0
2017-09-12 10:25:00,82.11,82.12,81.99,81.99,32177.0,65.3268,65.3347,65.2313,65.2313,32177.0
2017-09-12 10:30:00,81.99,82.02,81.93,81.97,115740.0,65.2313,65.2552,65.1836,65.2154,115740.0
2017-09-12 10:35:00,81.98,82.05,81.96,82.04,64732.0,65.2233,65.279,65.2074,65.2711,64732.0
2017-09-12 10:40:00,82.04,82.05,82.0,82.0,68054.0,65.2711,65.279,65.2393,65.2393,68054.0
2017-09-12 10:45:00,81.99,82.0,81.93,81.94,27048.0,65.2313,65.2393,65.1836,65.1915,27048.0
2017-09-12 10:50:00,81.94,81.95,81.89,81.89,27734.0,65.1915,65.1995,65.1517,65.1517,27734.0
2017-09-12 10:55:00,81.9,81.9,81.79,81.8,28477.0,65.1597,65.1597,65.0722,65.0801,28477.0
2017-09-12 11:00:00,81.78,81.8,81.69,81.69,73433.0,65.0642,65.0801,64.9926,64.9926,73433.0
2017-09-12 11:05:00,81.7,81.71,81.63,81.64,102032.0,65.0006,65.0085,64.9449,64.9528,102032.0
2017-09-12 11:10:00,81.65,81.69,81.65,81.69,26559.0,64.9608,64.9926,64.9608,64.9926,26559.0
2017-09-12 11:15:00,81.68,81.69,81.57,81.6,42754.0,64.9847,64.9926,64.8972,64.921,42754.0
2017-09-12 11:20:00,81.6,81.62,81.55,81.61,79535.0,64.921,64.9369,64.8812,64.929,79535.0
2017-09-12 11:25:00,81.62,81.69,81.62,81.69,35024.0,64.9369,64.9926,64.9369,64.9926,35024.0
2017-09-12 11:30:00,81.69,81.74,81.68,81.72,58411.0,64.9926,65.0324,64.9847,65.0165,58411.0
2017-09-12 11:35:00,81.73,81.79,81.7,81.75,65672.0,65.0244,65.0722,65.0006,65.0404,65672.0
2017-09-12 11:40:00,81.75,81.77,81.73,81.76,42612.0,65.0404,65.0563,65.0244,65.0483,42612.0
2017-09-12 11:45:00,81.76,81.78,81.75,81.76,28559.0,65.0483,65.0642,65.0404,65.0483,28559.0
2017-09-12 11:50:00,81.77,81.78,81.76,81.77,29707.0,65.0563,65.0642,65.0483,65.0563,29707.0
2017-09-12 11:55:00,81.77,81.77,81.76,81.76,36242.0,65.0563,65.0563,65.0483,65.0483,36242.0
2017-09-12 12:00:00,81.77,81.81,81.76,81.8,24929.0,65.0563,65.0881,65.0483,65.0801,24929.0
2017-09-12 12:05:00,81.8,81.8,81.76,81.78,45412.0,65.0801,65.0801,65.0483,65.0642,45412.0
2017-09-12 12:10:00,81.77,81.78,81.75,81.75,15899.0,65.0563,65.0642,65.0404,65.0404,15899.0
2017-09-12 12:15:00,81.76,81.79,81.76,81.77,27840.0,65.0483,65.0722,65.0483,65.0563,27840.0
2017-09-12 12:20:00,81.77,81.77,81.7,81.71,35036.0,65.0563,65.0563,65.0006,65.0085,35036.0
2017-09-12 12:25:00,81.71,81.73,81.7,81.72,21115.0,65.0085,65.0244,65.0006,65.0165,21115.0
2017-09-12 12:30:00,81.72,81.77,81.72,81.75,27051.0,65.0165,65.0563,65.0165,65.0404,27051.0
2017-09-12 12:35:00,81.75,81.76,81.7,81.73,72612.0,65.0404,65.0483,65.0006,65.0244,72612.0
2017-09-12 12:40:00,81.73,81.75,81.7,81.75,19807.0,65.0244,65.0404,65.0006,65.0404,19807.0
2017-09-12 12:45:00,81.74,81.78,81.71,81.75,47289.0,65.0324,65.0642,65.0085,65.0404,47289.0
2017-09-12 12:50:00,81.74,81.78,81.73,81.78,18406.0,65.0324,65.0642,65.0244,65.0642,18406.0
2017-09-12 12:55:00,81.78,81.79,81.76,81.76,51546.0,65.0642,65.0722,65.0483,65.0483,51546.0
2017-09-12 13:00:00,81.77,81.77,81.73,81.73,28468.0,65.0563,65.0563,65.0244,65.0244,28468.0
2017-09-12 13:05:00,81.74,81.75,81.71,81.74,18967.0,65.0324,65.0404,65.0085,65.0324,18967.0
2017-09-12 13:10:00,81.73,81.75,81.73,81.75,14139.0,65.0244,65.0404,65.0244,65.0404,14139.0
2017-09-12 13:15:00,81.74,81.76,81.72,81.72,17883.0,65.0324,65.0483,65.0165,65.0165,17883.0
2017-09-12 13:20:00,81.72,81.73,81.68,81.7,22000.0,65.0165,65.0244,64.9847,65.0006,22000.0
2017-09-12 13:25:00,81.68,81.69,81.63,81.65,29704.0,64.9847,64.9926,64.9449,64.9608,29704.0
2017-09-12 13:30:00,81.65,81.66,81.62,81.64,22199.0,64.9608,64.9688,64.9369,64.9528,22199.0
2017-09-12 13:35:00,81.64,81.66,81.6,81.6,55563.0,64.9528,64.9688,64.921,64.921,55563.0
2017-09-12 13:40:00,81.61,81.66,81.6,81.6,103565.0,64.929,64.9688,64.921,64.921,103565.0
2017-09-12 13:45:00,81.61,81.62,81.56,81.62,42473.0,64.929,64.9369,64.8892,64.9369,42473.0
2017-09-12 13:50:00,81.62,81.62,81.56,81.58,95675.0,64.9369,64.9369,64.8892,64.9051,95675.0
2017-09-12 13:55:00,81.58,81.59,81.55,81.57,148013.0,64.9051,64.9131,64.8812,64.8972,148013.0
2017-09-12 14:00:00,81.56,81.57,81.48,81.49,93421.0,64.8892,64.8972,64.8255,64.8335,93421.0
2017-09-12 14:05:00,81.49,81.5,81.43,81.44,54700.0,64.8335,64.8415,64.7858,64.7937,54700.0
2017-09-12 14:10:00,81.45,81.46,81.43,81.44,50101.0,64.8017,64.8096,64.7858,64.7937,50101.0
2017-09-12 14:15:00,81.43,81.49,81.43,81.49,68977.0,64.7858,64.8335,64.7858,64.8335,68977.0
2017-09-12 14:20:00,81.48,81.49,81.42,81.43,41340.0,64.8255,64.8335,64.7778,64.7858,41340.0
2017-09-12 14:25:00,81.44,81.46,81.43,81.44,17204.0,64.7937,64.8096,64.7858,64.7937,17204.0
2017-09-12 14:30:00,81.44,81.48,81.44,81.48,18584.0,64.7937,64.8255,64.7937,64.8255,18584.0
2017-09-12 14:35:00,81.48,81.49,81.42,81.42,33210.0,64.8255,64.8335,64.7778,64.7778,33210.0
2017-09-12 14:40:00,81.42,81.5,81.42,81.48,55327.0,64.7778,64.8415,64.7778,64.8255,55327.0
2017-09-12 14:45:00,81.49,81.51,81.44,81.45,77939.0,64.8335,64.8494,64.7937,64.8017,77939.0
2017-09-12 14:50:00,81.45,81.46,81.41,81.42,34737.0,64.8017,64.8096,64.7699,64.7778,34737.0
2017-09-12 14:55:00,81.42,81.47,81.42,81.44,61735.0,64.7778,64.8176,64.7778,64.7937,61735.0
2017-09-12 15:00:00,81.43,81.44,81.38,81.4,102671.0,64.7858,64.7937,64.746,64.7619,102671.0
2017-09-12 15:05:00,81.38,81.39,81.29,81.31,76524.0,64.746,64.7539,64.6744,64.6903,76524.0
2017-09-12 15:10:00,81.31,81.31,81.26,81.3,46526.0,64.6903,64.6903,64.6505,64.6823,46526.0
2017-09-12 15:15:00,81.3,81.34,81.28,81.28,108095.0,64.6823,64.7142,64.6664,64.6664,108095.0
2017-09-12 15:20:00,81.29,81.41,81.28,81.4,141956.0,64.6744,64.7699,64.6664,64.7619,141956.0
2017-09-12 15:25:00,81.4,81.44,81.39,81.42,89260.0,64.7619,64.7937,64.7539,64.7778,89260.0
2017-09-12 15:30:00,81.42,81.46,81.41,81.44,95417.0,64.7778,64.8096,64.7699,64.7937,95417.0
2017-09-12 15:35:00,81.44,81.45,81.38,81.4,138156.0,64.7937,64.8017,64.746,64.7619,138156.0
2017-09-12 15:40:00,81.4,81.41,81.36,81.38,104812.0,64.7619,64.7699,64.7301,64.746,104812.0
2017-09-12 15:45:00,81.38,81.46,81.36,81.45,331182.0,64.746,64.8096,64.7301,64.8017,331182.0
2017-09-12 15:50:00,81.46,81.57,81.43,81.57,560212.0,64.8096,64.8972,64.7858,64.8972,560212.0
2017-09-12 15:55:00,81.56,81.59,81.49,81.57,1667941.0,64.8892,64.9131,64.8335,64.8972,1667941.0
2017-09-13 09:30:00,81.53,81.56,81.4,81.49,51370.0,64.8653,64.8892,64.7619,64.8335,51370.0
2017-09-13 09:35:00,81.5,81.53,81.3,81.34,40880.0,64.8415,64.8653,64.6823,64.7142,40880.0
2017-09-13 09:40:00,81.33,81.38,81.26,81.3,28933.0,64.7062,64.746,64.6505,64.6823,28933.0
2017-09-13 09:45:00,81.28,81.41,81.26,81.38,56040.0,64.6664,64.7699,64.6505,64.746,56040.0
2017-09-13 09:50:00,81.4,81.4,81.28,81.32,43953.0,64.7619,64.7619,64.6664,64.6983,43953.0
2017-09-13 09:55:00,81.32,81.34,81.27,81.29,26707.0,64.6983,64.7142,64.6585,64.6744,26707.0
2017-09-13 10:00:00,81.28,81.38,81.28,81.31,63221.0,64.6664,64.746,64.6664,64.6903,63221.0
2017-09-13 10:05:00,81.32,81.33,81.26,81.28,31116.0,64.6983,64.7062,64.6505,64.6664,31116.0
2017-09-13 10:10:00,81.28,81.35,81.27,81.35,42153.0,64.6664,64.7221,64.6585,64.7221,42153.0
2017-09-13 10:15:00,81.36,81.37,81.29,81.33,52531.0,64.7301,64.738,64.6744,64.7062,52531.0
2017-09-13 10:20:00,81.33,81.34,81.29,81.34,22562.0,64.7062,64.7142,64.6744,64.7142,22562.0
2017-09-13 10:25:00,81.33,81.35,81.3,81.33,17069.0,64.7062,64.7221,64.6823,64.7062,17069.0
2017-09-13 10:30:00,81.33,81.37,81.31,81.33,28804.0,64.7062,64.738,64.6903,64.7062,28804.0
2017-09-13 10:35:00,81.33,81.37,81.31,81.37,33496.0,64.7062,64.738,64.6903,64.738,33496.0
2017-09-13 10:40:00,81.37,81.37,81.32,81.32,19577.0,64.738,64.738,64.6983,64.6983,19577.0
2017-09-13 10:45:00,81.33,81.35,81.28,81.28,20890.0,64.7062,64.7221,64.6664,64.6664,20890.0
2017-09-13 10:50:00,81.28,81.35,81.26,81.34,12499.0,64.6664,64.7221,64.6505,64.7142,12499.0
2017-09-13 10:55:00,81.34,81.35,81.3,81.3,42920.0,64.7142,64.7221,64.6823,64.6823,42920.0
2017-09-13 11:00:00,81.3,81.31,81.27,81.3,17066.0,64.6823,64.6903,64.6585,64.6823,17066.0
2017-09-13 11:05:00,81.31,81.31,81.28,81.29,27636.0,64.6903,64.6903,64.6664,64.6744,27636.0
2017-09-13 11:10:00,81.3,81.32,81.29,81.3,11368.0,64.6823,64.6983,64.6744,64.6823,11368.0
2017-09-13 11:15:00,81.3,81.33,81.3,81.3,16480.0,64.6823,64.7062,64.6823,64.6823,16480.0
2017-09-13 11:20:00,81.3,81.32,81.24,81.25,20436.0,64.6823,64.6983,64.6346,64.6426,20436.0
2017-09-13 11:25:00,81.24,81.26,81.22,81.25,15330.0,64.6346,64.6505,64.6187,64.6426,15330.0
2017-09-13 11:30:00,81.26,81.28,81.25,81.28,20480.0,64.6505,64.6664,64.6426,64.6664,20480.0
2017-09-13 11:35:00,81.28,81.29,81.24,81.25,22652.0,64.6664,64.6744,64.6346,64.6426,22652.0
2017-09-13 11:40:00,81.26,81.28,81.25,81.27,10207.0,64.6505,64.6664,64.6426,64.6585,10207.0
2017-09-13 11:45:00,81.27,81.29,81.26,81.29,12000.0,64.6585,64.6744,64.6505,64.6744,12000.0
2017-09-13 11:50:00,81.29,81.29,81.25,81.28,13280.0,64.6744,64.6744,64.6426,64.6664,13280.0
2017-09-13 11:55:00,81.28,81.28,81.26,81.26,21457.0,64.6664,64.6664,64.6505,64.6505,21457.0
2017-09-13 12:00:00,81.26,81.26,81.22,81.23,15159.0,64.6505,64.6505,64.6187,64.6266,15159.0
2017-09-13 12:05:00,81.23,81.28,81.22,81.27,43581.0,64.6266,64.6664,64.6187,64.6585,43581.0
2017-09-13 12:10:00,81.28,81.29,81.25,81.27,12844.0,64.6664,64.6744,64.6426,64.6585,12844.0
2017-09-13 12:15:00,81.27,81.33,81.27,81.31,15451.0,64.6585,64.7062,64.6585,64.6903,15451.0
2017-09-13 12:20:00,81.32,81.33,81.29,81.3,36609.0,64.6983,64.7062,64.6744,64.6823,36609.0
2017-09-13 12:25:00,81.29,81.32,81.27,81.28,11095.0,64.6744,64.6983,64.6585,64.6664,11095.0
2017-09-13 12:30:00,81.27,81.31,81.27,81.28,45708.0,64.6585,64.6903,64.6585,64.6664,45708.0
2017-09-13 12:35:00,81.28,81.28,81.26,81.28,10720.0,64.6664,64.6664,64.6505,64.6664,10720.0
2017-09-13 12:40:00,81.28,81.31,81.28,81.3,15602.0,64.6664,64.6903,64.6664,64.6823,15602.0
2017-09-13 12:45:00,81.29,81.31,81.27,81.29,33756.0,64.6744,64.6903,64.6585,64.6744,33756.0
2017-09-13 12:50:00,81.3,81.32,81.27,81.27,24974.0,64.6823,64.6983,64.6585,64.6585,24974.0
2017-09-13 12:55:00,81.27,81.28,81.26,81.27,12177.0,64.6585,64.6664,64.6505,64.6585,12177.0
2017-09-13 13:00:00,81.27,81.27,81.24,81.27,21128.0,64.6585,64.6585,64.6346,64.6585,21128.0
2017-09-13 13:05:00,81.28,81.31,81.28,81.28,11667.0,64.6664,64.6903,64.6664,64.6664,11667.0
2017-09-13 13:10:00,81.28,81.3,81.25,81.27,17716.0,64.6664,64.6823,64.6426,64.6585,17716.0
2017-09-13 13:15:00,81.27,81.33,81.26,81.31,77689.0,64.6585,64.7062,64.6505,64.6903,77689.0
2017-09-13 13:20:00,81.31,81.31,81.27,81.27,50973.0,64.6903,64.6903,64.6585,64.6585,50973.0
2017-09-13 13:25:00,81.28,81.28,81.22,81.23,27147.0,64.6664,64.6664,64.6187,64.6266,27147.0
2017-09-13 13:30:00,81.23,81.25,81.2,81.22,23797.0,64.6266,64.6426,64.6028,64.6187,23797.0
2017-09-13 13:35:00,81.22,81.24,81.21,81.23,14476.0,64.6187,64.6346,64.6107,64.6266,14476.0
2017-09-13 13:40:00,81.24,81.26,81.23,81.23,19065.0,64.6346,64.6505,64.6266,64.6266,19065.0
2017-09-13 13:45:00,81.22,81.23,81.21,81.21,16449.0,64.6187,64.6266,64.6107,64.6107,16449.0
2017-09-13 13:50:00,81.21,81.22,81.18,81.2,25117.0,64.6107,64.6187,64.5869,64.6028,25117.0
2017-09-13 13:55:00,81.2,81.2,81.16,81.16,14370.0,64.6028,64.6028,64.571,64.571,14370.0
2017-09-13 14:00:00,81.14,81.16,81.14,81.15,7500.0,64.555,64.571,64.555,64.563,7500.0
2017-09-13 14:05:00,81.14,81.17,81.13,81.16,52005.0,64.555,64.5789,64.5471,64.571,52005.0
2017-09-13 14:10:00,81.17,81.18,81.13,81.14,38850.0,64.5789,64.5869,64.5471,64.555,38850.0
2017-09-13 14:15:00,81.14,81.15,81.11,81.11,66464.0,64.555,64.563,64.5312,64.5312,66464.0
2017-09-13 14:20:00,81.11,81.12,81.09,81.11,34615.0,64.5312,64.5391,64.5153,64.5312,34615.0
2017-09-13 14:25:00,81.11,81.11,81.08,81.11,18575.0,64.5312,64.5312,64.5073,64.5312,18575.0
2017-09-13 14:30:00,81.11,81.12,81.09,81.1,18231.0,64.5312,64.5391,64.5153,64.5232,18231.0
2017-09-13 14:35:00,81.1,81.1,81.02,81.03,76488.0,64.5232,64.5232,64.4596,64.4675,76488.0
2017-09-13 14:40:00,81.03,81.03,80.99,81.01,128482.0,64.4675,64.4675,64.4357,64.4516,128482.0
2017-09-13 14:45:00,81.01,81.05,81.0,81.04,73194.0,64.4516,64.4834,64.4437,64.4755,73194.0
2017-09-13 14:50:00,81.04,81.06,81.03,81.05,31164.0,64.4755,64.4914,64.4675,64.4834,31164.0
2017-09-13 14:55:00,81.05,81.09,81.04,81.07,25139.0,64.4834,64.5153,64.4755,64.4994,25139.0
2017-09-13 15:00:00,81.07,81.08,81.05,81.06,27428.0,64.4994,64.5073,64.4834,64.4914,27428.0
2017-09-13 15:05:00,81.06,81.07,81.02,81.03,27199.0,64.4914,64.4994,64.4596,64.4675,27199.0
2017-09-13 15:10:00,81.04,81.06,81.03,81.06,24312.0,64.4755,64.4914,64.4675,64.4914,24312.0
2017-09-13 15:15:00,81.06,81.13,81.03,81.12,53668.0,64.4914,64.5471,64.4675,64.5391,53668.0
2017-09-13 15:20:00,81.12,81.16,81.11,81.15,50512.0,64.5391,64.571,64.5312,64.563,50512.0
2017-09-13 15:25:00,81.16,81.16,81.11,81.14,34844.0,64.571,64.571,64.5312,64.555,34844.0
2017-09-13 15:30:00,81.14,81.19,81.13,81.18,88547.0,64.555,64.5948,64.5471,64.5869,88547.0
2017-09-13 15:35:00,81.19,81.22,81.17,81.21,39958.0,64.5948,64.6187,64.5789,64.6107,39958.0
2017-09-13 15:40:00,81.22,81.23,81.18,81.22,89942.0,64.6187,64.6266,64.5869,64.6187,89942.0
2017-09-13 15:45:00,81.22,81.22,81.19,81.22,107628.0,64.6187,64.6187,64.5948,64.6187,107628.0
2017-09-13 15:50:00,81.22,81.27,81.21,81.23,417150.0,64.6187,64.6585,64.6107,64.6266,417150.0
2017-09-13 15:55:00,81.23,81.25,81.2,81.25,308525.0,64.6266,64.6426,64.6028,64.6426,308525.0
2017-09-14 09:30:00,81.2,81.3,80.99,81.05,71172.0,64.6028,64.6823,64.4357,64.4834,71172.0
2017-09-14 09:35:00,81.04,81.05,80.87,80.92,51774.0,64.4755,64.4834,64.3402,64.38,51774.0
2017-09-14 09:40:00,80.95,81.0,80.92,80.97,38807.0,64.4039,64.4437,64.38,64.4198,38807.0
2017-09-14 09:45:00,80.97,81.07,80.95,80.99,45136.0,64.4198,64.4994,64.4039,64.4357,45136.0
2017-09-14 09:50:00,80.98,81.08,80.96,81.08,25888.0,64.4277,64.5073,64.4118,64.5073,25888.0
2017-09-14 09:55:00,81.08,81.08,80.99,81.0,42634.0,64.5073,64.5073,64.4357,64.4437,42634.0
2017-09-14 10:00:00,81.02,81.05,81.0,81.03,26961.0,64.4596,64.4834,64.4437,64.4675,26961.0
2017-09-14 10:05:00,81.03,81.09,81.02,81.09,35143.0,64.4675,64.5153,64.4596,64.5153,35143.0
2017-09-14 10:10:00,81.09,81.1,81.04,81.05,17413.0,64.5153,64.5232,64.4755,64.4834,17413.0
2017-09-14 10:15:00,81.06,81.15,81.06,81.15,31787.0,64.4914,64.563,64.4914,64.563,31787.0
2017-09-14 10:20:00,81.16,81.18,81.14,81.16,33940.0,64.571,64.5869,64.555,64.571,33940.0
2017-09-14 10:25:00,81.16,81.28,81.16,81.26,37778.0,64.571,64.6664,64.571,64.6505,37778.0
2017-09-14 10:30:00,81.27,81.37,81.27,81.33,38216.0,64.6585,64.738,64.6585,64.7062,38216.0
2017-09-14 10:35:00,81.34,81.34,81.3,81.31,16060.0,64.7142,64.7142,64.6823,64.6903,16060.0
2017-09-14 10:40:00,81.3,81.31,81.28,81.3,23439.0,64.6823,64.6903,64.6664,64.6823,23439.0
2017-09-14 10:45:00,81.3,81.33,81.29,81.31,20598.0,64.6823,64.7062,64.6744,64.6903,20598.0
2017-09-14 10:50:00,81.32,81.32,81.25,81.26,27487.0,64.6983,64.6983,64.6426,64.6505,27487.0
2017-09-14 10:55:00,81.26,81.28,81.23,81.26,32783.0,64.6505,64.6664,64.6266,64.6505,32783.0
2017-09-14 11:00:00,81.26,81.31,81.25,81.3,28659.0,64.6505,64.6903,64.6426,64.6823,28659.0
2017-09-14 11:05:00,81.3,81.36,81.3,81.33,41020.0,64.6823,64.7301,64.6823,64.7062,41020.0
2017-09-14 11:10:00,81.33,81.33,81.3,81.32,37244.0,64.7062,64.7062,64.6823,64.6983,37244.0
2017-09-14 11:15:00,81.31,81.33,81.3,81.32,18967.0,64.6903,64.7062,64.6823,64.6983,18967.0
2017-09-14 11:20:00,81.32,81.36,81.3,81.34,46933.0,64.6983,64.7301,64.6823,64.7142,46933.0
2017-09-14 11:25:00,81.34,81.37,81.32,81.34,56465.0,64.7142,64.738,64.6983,64.7142,56465.0
2017-09-14 11:30:00,81.34,81.38,81.33,81.34,29231.0,64.7142,64.746,64.7062,64.7142,29231.0
2017-09-14 11:35:00,81.35,81.37,81.34,81.36,11704.0,64.7221,64.738,64.7142,64.7301,11704.0
2017-09-14 11:40:00,81.37,81.37,81.34,81.35,20469.0,64.738,64.738,64.7142,64.7221,20469.0
2017-09-14 11:45:00,81.35,81.41,81.34,81.41,24817.0,64.7221,64.7699,64.7142,64.7699,24817.0
2017-09-14 11:50:00,81.41,81.46,81.4,81.46,19614.0,64.7699,64.8096,64.7619,64.8096,19614.0
2017-09-14 11:55:00,81.46,81.46,81.42,81.42,31868.0,64.8096,64.8096,64.7778,64.7778,31868.0
2017-09-14 12:00:00,81.43,81.45,81.42,81.44,15766.0,64.7858,64.8017,64.7778,64.7937,15766.0
2017-09-14 12:05:00,81.44,81.47,81.43,81.47,13955.0,64.7937,64.8176,64.7858,64.8176,13955.0
2017-09-14 12:10:00,81.47,81.53,81.45,81.52,94356.0,64.8176,64.8653,64.8017,64.8574,94356.0
2017-09-14 12:15:00,81.53,81.61,81.52,81.56,74602.0,64.8653,64.929,64.8574,64.8892,74602.0
2017-09-14 12:20:00,81.55,81.56,81.53,81.54,17185.0,64.8812,64.8892,64.8653,64.8733,17185.0
2017-09-14 12:25:00,81.54,81.59,81.54,81.58,35294.0,64.8733,64.9131,64.8733,64.9051,35294.0
2017-09-14 12:30:00,81.58,81.6,81.56,81.58,24063.0,64.9051,64.921,64.8892,64.9051,24063.0
2017-09-14 12:35:00,81.58,81.59,81.57,81.57,20100.0,64.9051,64.9131,64.8972,64.8972,20100.0
2017-09-14 12:40:00,81.58,81.58,81.52,81.53,19355.0,64.9051,64.9051,64.8574,64.8653,19355.0
2017-09-14 12:45:00,81.53,81.53,81.48,81.49,12834.0,64.8653,64.8653,64.8255,64.8335,12834.0
2017-09-14 12:50:00,81.5,81.55,81.49,81.52,15780.0,64.8415,64.8812,64.8335,64.8574,15780.0
2017-09-14 12:55:00,81.52,81.52,81.47,81.5,53125.0,64.8574,64.8574,64.8176,64.8415,53125.0
2017-09-14 13:00:00,81.5,81.53,81.49,81.51,13841.0,64.8415,64.8653,64.8335,64.8494,13841.0
2017-09-14 13:05:00,81.51,81.54,81.48,81.49,14750.0,64.8494,64.8733,64.8255,64.8335,14750.0
2017-09-14 13:10:00,81.5,81.53,81.47,81.52,15309.0,64.8415,64.8653,64.8176,64.8574,15309.0
2017-09-14 13:15:00,81.52,81.57,81.5,81.56,32728.0,64.8574,64.8972,64.8415,64.8892,32728.0
2017-09-14 13:20:00,81.57,81.57,81.53,81.55,14251.0,64.8972,64.8972,64.8653,64.8812,14251.0
2017-09-14 13:25:00,81.55,81.62,81.54,81.62,25247.0,64.8812,64.9369,64.8733,64.9369,25247.0
2017-09-14 13:30:00,81.62,81.62,81.59,81.6,27125.0,64.9369,64.9369,64.9131,64.921,27125.0
2017-09-14 13:35:00,81.61,81.65,81.6,81.65,51676.0,64.929,64.9608,64.921,64.9608,51676.0
2017-09-14 13:40:00,81.65,81.67,81.62,81.64,18875.0,64.9608,64.9767,64.9369,64.9528,18875.0
2017-09-14 13:45:00,81.65,81.65,81.61,81.63,33206.0,64.9608,64.9608,64.929,64.9449,33206.0
2017-09-14 13:50:00,81.63,81.68,81.63,81.65,66719.0,64.9449,64.9847,64.9449,64.9608,66719.0
2017-09-14 13:55:00,81.65,81.69,81.64,81.64,87242.0,64.9608,64.9926,64.9528,64.9528,87242.0
2017-09-14 14:00:00,81.65,81.65,81.59,81.6,72315.0,64.9608,64.9608,64.9131,64.921,72315.0
2017-09-14 14:05:00,81.6,81.63,81.57,81.6,19592.0,64.921,64.9449,64.8972,64.921,19592.0
2017-09-14 14:10:00,81.59,81.6,81.58,81.59,10969.0,64.9131,64.921,64.9051,64.9131,10969.0
2017-09-14 14:15:00,81.6,81.64,81.59,81.6,22790.0,64.921,64.9528,64.9131,64.921,22790.0
2017-09-14 14:20:00,81.61,81.65,81.6,81.61,15420.0,64.929,64.9608,64.921,64.929,15420.0
2017-09-14 14:25:00,81.61,81.62,81.58,81.61,82066.0,64.929,64.9369,64.9051,64.929,82066.0
2017-09-14 14:30:00,81.61,81.67,81.6,81.65,24188.0,64.929,64.9767,64.921,64.9608,24188.0
2017-09-14 14:35:00,81.65,81.67,81.64,81.65,16636.0,64.9608,64.9767,64.9528,64.9608,16636.0
2017-09-14 14:40:00,81.65,81.68,81.63,81.66,21730.0,64.9608,64.9847,64.9449,64.9688,21730.0
2017-09-14 14:45:00,81.66,81.69,81.65,81.67,69094.0,64.9688,64.9926,64.9608,64.9767,69094.0
2017-09-14 14:50:00,81.67,81.68,81.65,81.65,17683.0,64.9767,64.9847,64.9608,64.9608,17683.0
2017-09-14 14:55:00,81.64,81.66,81.61,81.63,46919.0,64.9528,64.9688,64.929,64.9449,46919.0
2017-09-14 15:00:00,81.63,81.63,81.56,81.57,31827.0,64.9449,64.9449,64.8892,64.8972,31827.0
2017-09-14 15:05:00,81.57,81.58,81.55,81.58,26935.0,64.8972,64.9051,64.8812,64.9051,26935.0
2017-09-14 15:10:00,81.57,81.6,81.57,81.59,64867.0,64.8972,64.921,64.8972,64.9131,64867.0
2017-09-14 15:15:00,81.59,81.61,81.54,81.55,191325.0,64.9131,64.929,64.8733,64.8812,191325.0
2017-09-14 15:20:00,81.54,81.58,81.5,81.56,76171.0,64.8733,64.9051,64.8415,64.8892,76171.0
2017-09-14 15:25:00,81.56,81.6,81.55,81.6,53187.0,64.8892,64.921,64.8812,64.921,53187.0
2017-09-14 15:30:00,81.59,81.64,81.59,81.63,109048.0,64.9131,64.9528,64.9131,64.9449,109048.0
2017-09-14 15:35:00,81.62,81.69,81.61,81.69,76000.0,64.9369,64.9926,64.929,64.9926,76000.0
2017-09-14 15:40:00,81.69,81.71,81.67,81.68,134551.0,64.9926,65.0085,64.9767,64.9847,134551.0
2017-09-14 15:45:00,81.68,81.77,81.67,81.77,171217.0,64.9847,65.0563,64.9767,65.0563,171217.0
2017-09-14 15:50:00,81.76,81.77,81.68,81.72,477232.0,65.0483,65.0563,64.9847,65.0165,477232.0
2017-09-14 15:55:00,81.72,81.77,81.7,81.74,586835.0,65.0165,65.0563,65.0006,65.0324,586835.0
2017-09-15 09:30:00,81.78,81.86,81.69,81.77,64721.0,65.0642,65.1279,64.9926,65.0563,64721.0
2017-09-15 09:35:00,81.77,81.88,81.76,81.79,56181.0,65.0563,65.1438,65.0483,65.0722,56181.0
2017-09-15 09:40:00,81.79,81.89,81.77,81.89,57180.0,65.0722,65.1517,65.0563,65.1517,57180.0
2017-09-15 09:45:00,81.88,81.93,81.8,81.91,50198.0,65.1438,65.1836,65.0801,65.1677,50198.0
2017-09-15 09:50:00,81.9,81.93,81.88,81.93,64756.0,65.1597,65.1836,65.1438,65.1836,64756.0
2017-09-15 09:55:00,81.92,81.93,81.69,81.69,38206.0,65.1756,65.1836,64.9926,64.9926,38206.0
2017-09-15 10:00:00,81.71,81.77,81.63,81.64,60679.0,65.0085,65.0563,64.9449,64.9528,60679.0
2017-09-15 10:05:00,81.64,81.66,81.52,81.55,46758.0,64.9528,64.9688,64.8574,64.8812,46758.0
2017-09-15 10:10:00,81.54,81.58,81.5,81.52,28036.0,64.8733,64.9051,64.8415,64.8574,28036.0
2017-09-15 10:15:00,81.52,81.52,81.42,81.42,66800.0,64.8574,64.8574,64.7778,64.7778,66800.0
2017-09-15 10:20:00,81.44,81.45,81.39,81.45,37445.0,64.7937,64.8017,64.7539,64.8017,37445.0
2017-09-15 10:25:00,81.46,81.5,81.45,81.46,29462.0,64.8096,64.8415,64.8017,64.8096,29462.0
2017-09-15 10:30:00,81.46,81.5,81.44,81.45,17615.0,64.8096,64.8415,64.7937,64.8017,17615.0
2017-09-15 10:35:00,81.44,81.48,81.43,81.45,12825.0,64.7937,64.8255,64.7858,64.8017,12825.0
2017-09-15 10:40:00,81.44,81.47,81.4,81.42,69978.0,64.7937,64.8176,64.7619,64.7778,69978.0
2017-09-15 10:45:00,81.43,81.43,81.37,81.39,27598.0,64.7858,64.7858,64.738,64.7539,27598.0
2017-09-15 10:50:00,81.4,81.43,81.36,81.37,21411.0,64.7619,64.7858,64.7301,64.738,21411.0
2017-09-15 10:55:00,81.37,81.4,81.35,81.4,15547.0,64.738,64.7619,64.7221,64.7619,15547.0
2017-09-15 11:00:00,81.4,81.43,81.38,81.42,37296.0,64.7619,64.7858,64.746,64.7778,37296.0
2017-09-15 11:05:00,81.42,81.46,81.42,81.45,53705.0,64.7778,64.8096,64.7778,64.8017,53705.0
2017-09-15 11:10:00,81.45,81.53,81.45,81.53,37556.0,64.8017,64.8653,64.8017,64.8653,37556.0
2017-09-15 11:15:00,81.53,81.55,81.53,81.55,15292.0,64.8653,64.8812,64.8653,64.8812,15292.0
2017-09-15 11:20:00,81.55,81.58,81.55,81.55,17292.0,64.8812,64.9051,64.8812,64.8812,17292.0
2017-09-15 11:25:00,81.55,81.55,81.48,81.49,21935.0,64.8812,64.8812,64.8255,64.8335,21935.0
2017-09-15 11:30:00,81.5,81.51,81.45,81.51,29732.0,64.8415,64.8494,64.8017,64.8494,29732.0
2017-09-15 11:35:00,81.52,81.54,81.52,81.53,11554.0,64.8574,64.8733,64.8574,64.8653,11554.0
2017-09-15 11:40:00,81.53,81.62,81.53,81.62,27244.0,64.8653,64.9369,64.8653,64.9369,27244.0
2017-09-15 11:45:00,81.61,81.65,81.59,81.6,36738.0,64.929,64.9608,64.9131,64.921,36738.0
2017-09-15 11:50:00,81.6,81.62,81.58,81.59,28860.0,64.921,64.9369,64.9051,64.9131,28860.0
2017-09-15 11:55:00,81.59,81.64,81.58,81.64,29452.0,64.9131,64.9528,64.9051,64.9528,29452.0
2017-09-15 12:00:00,81.63,81.7,81.62,81.69,35361.0,64.9449,65.0006,64.9369,64.9926,35361.0
2017-09-15 12:05:00,81.69,81.71,81.69,81.71,10274.0,64.9926,65.0085,64.9926,65.0085,10274.0
2017-09-15 12:10:00,81.7,81.73,81.67,81.73,35177.0,65.0006,65.0244,64.9767,65.0244,35177.0
2017-09-15 12:15:00,81.73,81.73,81.7,81.7,18033.0,65.0244,65.0244,65.0006,65.0006,18033.0
2017-09-15 12:20:00,81.71,81.73,81.7,81.72,25097.0,65.0085,65.0244,65.0006,65.0165,25097.0
2017-09-15 12:25:00,81.72,81.77,81.71,81.77,30744.0,65.0165,65.0563,65.0085,65.0563,30744.0
2017-09-15 12:30:00,81.77,81.84,81.77,81.83,38895.0,65.0563,65.112,65.0563,65.104,38895.0
2017-09-15 12:35:00,81.83,81.84,81.8,81.84,41984.0,65.104,65.112,65.0801,65.112,41984.0
2017-09-15 12:40:00,81.84,81.9,81.84,81.88,67427.0,65.112,65.1597,65.112,65.1438,67427.0
2017-09-15 12:45:00,81.89,81.91,81.85,81.85,47002.0,65.1517,65.1677,65.1199,65.1199,47002.0
2017-09-15 12:50:00,81.86,81.87,81.8,81.8,25943.0,65.1279,65.1358,65.0801,65.0801,25943.0
2017-09-15 12:55:00,81.8,81.81,81.77,81.78,6839.0,65.0801,65.0881,65.0563,65.0642,6839.0
2017-09-15 13:00:00,81.77,81.79,81.77,81.78,58161.0,65.0563,65.0722,65.0563,65.0642,58161.0
2017-09-15 13:05:00,81.79,81.81,81.78,81.8,18910.0,65.0722,65.0881,65.0642,65.0801,18910.0
2017-09-15 13:10:00,81.81,81.82,81.77,81.78,27400.0,65.0881,65.0961,65.0563,65.0642,27400.0
2017-09-15 13:15:00,81.77,81.79,81.76,81.79,19932.0,65.0563,65.0722,65.0483,65.0722,19932.0
2017-09-15 13:20:00,81.79,81.81,81.77,81.77,26993.0,65.0722,65.0881,65.0563,65.0563,26993.0
2017-09-15 13:25:00,81.78,81.8,81.75,81.75,19698.0,65.0642,65.0801,65.0404,65.0404,19698.0
2017-09-15 13:30:00,81.74,81.79,81.74,81.78,16480.0,65.0324,65.0722,65.0324,65.0642,16480.0
2017-09-15 13:35:00,81.79,81.79,81.71,81.73,21737.0,65.0722,65.0722,65.0085,65.0244,21737.0
2017-09-15 13:40:00,81.74,81.75,81.71,81.73,22519.0,65.0324,65.0404,65.0085,65.0244,22519.0
2017-09-15 13:45:00,81.73,81.75,81.72,81.73,13060.0,65.0244,65.0404,65.0165,65.0244,13060.0
2017-09-15 13:50:00,81.73,81.73,81.69,81.69,26549.0,65.0244,65.0244,64.9926,64.9926,26549.0
2017-09-15 13:55:00,81.69,81.73,81.68,81.73,14513.0,64.9926,65.0244,64.9847,65.0244,14513.0
2017-09-15 14:00:00,81.73,81.74,81.7,81.73,26700.0,65.0244,65.0324,65.0006,65.0244,26700.0
2017-09-15 14:05:00,81.73,81.73,81.71,81.72,12532.0,65.0244,65.0244,65.0085,65.0165,12532.0
2017-09-15 14:10:00,81.73,81.74,81.71,81.73,12603.0,65.0244,65.0324,65.0085,65.0244,12603.0
2017-09-15 14:15:00,81.73,81.75,81.72,81.73,16301.0,65.0244,65.0404,65.0165,65.0244,16301.0
2017-09-15 14:20:00,81.72,81.74,81.71,81.73,33498.0,65.0165,65.0324,65.0085,65.0244,33498.0
2017-09-15 14:25:00,81.73,81.77,81.71,81.77,14720.0,65.0244,65.0563,65.0085,65.0563,14720.0
2017-09-15 14:30:00,81.77,81.78,81.66,81.67,232767.0,65.0563,65.0642,64.9688,64.9767,232767.0
2017-09-15 14:35:00,81.67,81.7,81.66,81.69,64592.0,64.9767,65.0006,64.9688,64.9926,64592.0
2017-09-15 14:40:00,81.7,81.73,81.69,81.73,18094.0,65.0006,65.0244,64.9926,65.0244,18094.0
2017-09-15 14:45:00,81.73,81.74,81.72,81.72,43305.0,65.0244,65.0324,65.0165,65.0165,43305.0
2017-09-15 14:50:00,81.73,81.73,81.7,81.72,42369.0,65.0244,65.0244,65.0006,65.0165,42369.0
2017-09-15 14:55:00,81.71,81.75,81.71,81.74,35407.0,65.0085,65.0404,65.0085,65.0324,35407.0
2017-09-15 15:00:00,81.75,81.77,81.73,81.75,28925.0,65.0404,65.0563,65.0244,65.0404,28925.0
2017-09-15 15:05:00,81.75,81.77,81.75,81.77,40978.0,65.0404,65.0563,65.0404,65.0563,40978.0
2017-09-15 15:10:00,81.77,81.82,81.77,81.81,93440.0,65.0563,65.0961,65.0563,65.0881,93440.0
2017-09-15 15:15:00,81.82,81.84,81.79,81.84,74990.0,65.0961,65.112,65.0722,65.112,74990.0
2017-09-15 15:20:00,81.84,81.87,81.82,81.87,63328.0,65.112,65.1358,65.0961,65.1358,63328.0
2017-09-15 15:25:00,81.87,81.9,81.86,81.88,153624.0,65.1358,65.1597,65.1279,65.1438,153624.0
2017-09-15 15:30:00,81.87,81.92,81.87,81.91,214873.0,65.1358,65.1756,65.1358,65.1677,214873.0
2017-09-15 15:35:00,81.9,81.96,81.89,81.96,196815.0,65.1597,65.2074,65.1517,65.2074,196815.0
2017-09-15 15:40:00,81.95,81.99,81.93,81.99,380475.0,65.1995,65.2313,65.1836,65.2313,380475.0
2017-09-15 15:45:00,81.98,81.99,81.93,81.95,430172.0,65.2233,65.2313,65.1836,65.1995,430172.0
2017-09-15 15:50:00,81.95,82.04,81.93,82.04,958497.0,65.1995,65.2711,65.1836,65.2711,958497.0
2017-09-15 15:55:00,82.04,82.09,81.95,82.07,3035186.0,65.2711,65.3109,65.1995,65.295,3035186.0
2017-09-18 09:30:00,81.93,82.06,81.91,81.97,54107.0,65.1836,65.287,65.1677,65.2154,54107.0
2017-09-18 09:35:00,81.97,82.1,81.97,82.1,146280.0,65.2154,65.3188,65.2154,65.3188,146280.0
2017-09-18 09:40:00,82.09,82.13,82.08,82.1,66901.0,65.3109,65.3427,65.3029,65.3188,66901.0
2017-09-18 09:45:00,82.1,82.1,81.98,82.04,63392.0,65.3188,65.3188,65.2233,65.2711,63392.0
2017-09-18 09:50:00,82.04,82.07,81.99,82.03,180926.0,65.2711,65.295,65.2313,65.2631,180926.0
2017-09-18 09:55:00,82.03,82.06,81.97,82.06,42607.0,65.2631,65.287,65.2154,65.287,42607.0
2017-09-18 10:00:00,82.06,82.12,82.06,82.1,33259.0,65.287,65.3347,65.287,65.3188,33259.0
2017-09-18 10:05:00,82.1,82.12,82.02,82.03,25144.0,65.3188,65.3347,65.2552,65.2631,25144.0
2017-09-18 10:10:00,82.04,82.08,82.02,82.04,26899.0,65.2711,65.3029,65.2552,65.2711,26899.0
2017-09-18 10:15:00,82.03,82.09,82.02,82.05,22249.0,65.2631,65.3109,65.2552,65.279,22249.0
2017-09-18 10:20:00,82.05,82.05,81.97,81.98,93765.0,65.279,65.279,65.2154,65.2233,93765.0
2017-09-18 10:25:00,81.97,81.98,81.85,81.86,78708.0,65.2154,65.2233,65.1199,65.1279,78708.0
2017-09-18 10:30:00,81.86,81.88,81.84,81.86,39562.0,65.1279,65.1438,65.112,65.1279,39562.0
2017-09-18 10:35:00,81.85,81.86,81.77,81.82,26503.0,65.1199,65.1279,65.0563,65.0961,26503.0
2017-09-18 10:40:00,81.82,81.83,81.79,81.82,24623.0,65.0961,65.104,65.0722,65.0961,24623.0
2017-09-18 10:45:00,81.82,81.87,81.8,81.83,117049.0,65.0961,65.1358,65.0801,65.104,117049.0
2017-09-18 10:50:00,81.84,81.85,81.79,81.81,42665.0,65.112,65.1199,65.0722,65.0881,42665.0
2017-09-18 10:55:00,81.8,81.81,81.76,81.79,38827.0,65.0801,65.0881,65.0483,65.0722,38827.0
2017-09-18 11:00:00,81.79,81.8,81.73,81.74,46582.0,65.0722,65.0801,65.0244,65.0324,46582.0
2017-09-18 11:05:00,81.74,81.75,81.7,81.75,11507.0,65.0324,65.0404,65.0006,65.0404,11507.0
2017-09-18 11:10:00,81.76,81.76,81.71,81.71,23487.0,65.0483,65.0483,65.0085,65.0085,23487.0
2017-09-18 11:15:00,81.7,81.74,81.7,81.72,23700.0,65.0006,65.0324,65.0006,65.0165,23700.0
2017-09-18 11:20:00,81.72,81.75,81.7,81.73,46782.0,65.0165,65.0404,65.0006,65.0244,46782.0
2017-09-18 11:25:00,81.73,81.78,81.72,81.78,18670.0,65.0244,65.0642,65.0165,65.0642,18670.0
2017-09-18 11:30:00,81.78,81.79,81.69,81.73,61042.0,65.0642,65.0722,64.9926,65.0244,61042.0
2017-09-18 11:35:00,81.73,81.77,81.71,81.76,95759.0,65.0244,65.0563,65.0085,65.0483,95759.0
2017-09-18 11:40:00,81.77,81.78,81.72,81.73,48071.0,65.0563,65.0642,65.0165,65.0244,48071.0
2017-09-18 11:45:00,81.73,81.75,81.71,81.73,32089.0,65.0244,65.0404,65.0085,65.0244,32089.0
2017-09-18 11:50:00,81.73,81.74,81.71,81.73,25581.0,65.0244,65.0324,65.0085,65.0244,25581.0
2017-09-18 11:55:00,81.74,81.75,81.69,81.73,118237.0,65.0324,65.0404,64.9926,65.0244,118237.0
2017-09-18 12:00:00,81.73,81.75,81.68,81.7,21997.0,65.0244,65.0404,64.9847,65.0006,21997.0
2017-09-18 12:05:00,81.69,81.71,81.68,81.71,15129.0,64.9926,65.0085,64.9847,65.0085,15129.0
2017-09-18 12:10:00,81.71,81.73,81.66,81.66,22773.0,65.0085,65.0244,64.9688,64.9688,22773.0
2017-09-18 12:15:00,81.66,81.67,81.6,81.61,20458.0,64.9688,64.9767,64.921,64.929,20458.0
2017-09-18 12:20:00,81.61,81.62,81.58,81.59,27368.0,64.929,64.9369,64.9051,64.9131,27368.0
2017-09-18 12:25:00,81.59,81.6,81.58,81.59,12147.0,64.9131,64.921,64.9051,64.9131,12147.0
2017-09-18 12:30:00,81.58,81.58,81.54,81.54,40632.0,64.9051,64.9051,64.8733,64.8733,40632.0
2017-09-18 12:35:00,81.55,81.56,81.52,81.52,32647.0,64.8812,64.8892,64.8574,64.8574,32647.0
2017-09-18 12:40:00,81.52,81.53,81.42,81.42,41768.0,64.8574,64.8653,64.7778,64.7778,41768.0
2017-09-18 12:45:00,81.42,81.46,81.4,81.46,67253.0,64.7778,64.8096,64.7619,64.8096,67253.0
2017-09-18 12:50:00,81.46,81.49,81.46,81.47,20006.0,64.8096,64.8335,64.8096,64.8176,20006.0
2017-09-18 12:55:00,81.48,81.5,81.47,81.49,12223.0,64.8255,64.8415,64.8176,64.8335,12223.0
2017-09-18 13:00:00,81.48,81.54,81.47,81.53,84759.0,64.8255,64.8733,64.8176,64.8653,84759.0
2017-09-18 13:05:00,81.53,81.58,81.53,81.56,29986.0,64.8653,64.9051,64.8653,64.8892,29986.0
2017-09-18 13:10:00,81.55,81.57,81.53,81.55,32218.0,64.8812,64.8972,64.8653,64.8812,32218.0
2017-09-18 13:15:00,81.54,81.59,81.53,81.57,44095.0,64.8733,64.9131,64.8653,64.8972,44095.0
2017-09-18 13:20:00,81.57,81.58,81.55,81.56,32278.0,64.8972,64.9051,64.8812,64.8892,32278.0
2017-09-18 13:25:00,81.57,81.59,81.54,81.56,86387.0,64.8972,64.9131,64.8733,64.8892,86387.0
2017-09-18 13:30:00,81.56,81.58,81.54,81.55,22888.0,64.8892,64.9051,64.8733,64.8812,22888.0
2017-09-18 13:35:00,81.55,81.63,81.54,81.63,47749.0,64.8812,64.9449,64.8733,64.9449,47749.0
2017-09-18 13:40:00,81.63,81.68,81.61,81.68,39810.0,64.9449,64.9847,64.929,64.9847,39810.0
2017-09-18 13:45:00,81.68,81.7,81.67,81.67,52159.0,64.9847,65.0006,64.9767,64.9767,52159.0
2017-09-18 13:50:00,81.67,81.71,81.67,81.7,47161.0,64.9767,65.0085,64.9767,65.0006,47161.0
2017-09-18 13:55:00,81.7,81.72,81.68,81.69,56767.0,65.0006,65.0165,64.9847,64.9926,56767.0
2017-09-18 14:00:00,81.69,81.69,81.65,81.67,21000.0,64.9926,64.9926,64.9608,64.9767,21000.0
2017-09-18 14:05:00,81.66,81.69,81.64,81.64,54690.0,64.9688,64.9926,64.9528,64.9528,54690.0
2017-09-18 14:10:00,81.65,81.66,81.63,81.65,66927.0,64.9608,64.9688,64.9449,64.9608,66927.0
2017-09-18 14:15:00,81.65,81.66,81.57,81.58,46612.0,64.9608,64.9688,64.8972,64.9051,46612.0
2017-09-18 14:20:00,81.58,81.64,81.58,81.64,20493.0,64.9051,64.9528,64.9051,64.9528,20493.0
2017-09-18 14:25:00,81.64,81.66,81.62,81.65,49695.0,64.9528,64.9688,64.9369,64.9608,49695.0
2017-09-18 14:30:00,81.64,81.65,81.62,81.64,33622.0,64.9528,64.9608,64.9369,64.9528,33622.0
2017-09-18 14:35:00,81.64,81.64,81.58,81.59,42598.0,64.9528,64.9528,64.9051,64.9131,42598.0
2017-09-18 14:40:00,81.6,81.61,81.57,81.58,40156.0,64.921,64.929,64.8972,64.9051,40156.0
2017-09-18 14:45:00,81.59,81.6,81.56,81.59,45008.0,64.9131,64.921,64.8892,64.9131,45008.0
2017-09-18 14:50:00,81.59,81.62,81.59,81.62,54116.0,64.9131,64.9369,64.9131,64.9369,54116.0
2017-09-18 14:55:00,81.61,81.64,81.6,81.6,65559.0,64.929,64.9528,64.921,64.921,65559.0
2017-09-18 15:00:00,81.6,81.64,81.59,81.64,63695.0,64.921,64.9528,64.9131,64.9528,63695.0
2017-09-18 15:05:00,81.64,81.64,81.61,81.63,48135.0,64.9528,64.9528,64.929,64.9449,48135.0
2017-09-18 15:10:00,81.64,81.67,81.61,81.65,51428.0,64.9528,64.9767,64.929,64.9608,51428.0
2017-09-18 15:15:00,81.65,81.67,81.64,81.67,58529.0,64.9608,64.9767,64.9528,64.9767,58529.0
2017-09-18 15:20:00,81.67,81.67,81.66,81.67,66046.0,64.9767,64.9767,64.9688,64.9767,66046.0
2017-09-18 15:25:00,81.66,81.67,81.63,81.65,64516.0,64.9688,64.9767,64.9449,64.9608,64516.0
2017-09-18 15:30:00,81.65,81.65,81.6,81.61,37295.0,64.9608,64.9608,64.921,64.929,37295.0
2017-09-18 15:35:00,81.61,81.64,81.6,81.64,53564.0,64.929,64.9528,64.921,64.9528,53564.0
2017-09-18 15:40:00,81.65,81.67,81.64,81.65,60901.0,64.9608,64.9767,64.9528,64.9608,60901.0
2017-09-18 15:45:00,81.65,81.66,81.61,81.62,78837.0,64.9608,64.9688,64.929,64.9369,78837.0
2017-09-18 15:50:00,81.62,81.63,81.6,81.63,122989.0,64.9369,64.9449,64.921,64.9449,122989.0
2017-09-18 15:55:00,81.62,81.66,81.62,81.64,606620.0,64.9369,64.9688,64.9369,64.9528,606620.0
2017-09-19 09:30:00,81.66,81.69,81.59,81.61,38463.0,64.9688,64.9926,64.9131,64.929,38463.0
2017-09-19 09:35:00,81.6,81.61,81.51,81.54,36171.0,64.921,64.929,64.8494,64.8733,36171.0
2017-09-19 09:40:00,81.54,81.61,81.47,81.61,56423.0,64.8733,64.929,64.8176,64.929,56423.0
2017-09-19 09:45:00,81.62,81.64,81.43,81.46,45902.0,64.9369,64.9528,64.7858,64.8096,45902.0
2017-09-19 09:50:00,81.46,81.49,81.32,81.33,62821.0,64.8096,64.8335,64.6983,64.7062,62821.0
2017-09-19 09:55:00,81.33,81.33,81.04,81.05,149025.0,64.7062,64.7062,64.4755,64.4834,149025.0
2017-09-19 10:00:00,81.04,81.23,80.98,81.15,132153.0,64.4755,64.6266,64.4277,64.563,132153.0
2017-09-19 10:05:00,81.15,81.29,81.13,81.25,90459.0,64.563,64.6744,64.5471,64.6426,90459.0
2017-09-19 10:10:00,81.24,81.25,81.09,81.15,107840.0,64.6346,64.6426,64.5153,64.563,107840.0
2017-09-19 10:15:00,81.15,81.18,81.1,81.17,126597.0,64.563,64.5869,64.5232,64.5789,126597.0
2017-09-19 10:20:00,81.18,81.23,81.17,81.2,47393.0,64.5869,64.6266,64.5789,64.6028,47393.0
2017-09-19 10:25:00,81.21,81.21,81.12,81.14,114241.0,64.6107,64.6107,64.5391,64.555,114241.0
2017-09-19 10:30:00,81.14,81.2,81.14,81.14,21368.0,64.555,64.6028,64.555,64.555,21368.0
2017-09-19 10:35:00,81.14,81.17,81.09,81.09,28400.0,64.555,64.5789,64.5153,64.5153,28400.0
2017-09-19 10:40:00,81.1,81.13,81.04,81.04,44655.0,64.5232,64.5471,64.4755,64.4755,44655.0
2017-09-19 10:45:00,81.04,81.06,81.02,81.04,81560.0,64.4755,64.4914,64.4596,64.4755,81560.0
2017-09-19 10:50:00,81.04,81.08,81.04,81.05,72933.0,64.4755,64.5073,64.4755,64.4834,72933.0
2017-09-19 10:55:00,81.05,81.06,81.0,81.01,21894.0,64.4834,64.4914,64.4437,64.4516,21894.0
2017-09-19 11:00:00,81.0,81.0,80.89,80.89,35757.0,64.4437,64.4437,64.3561,64.3561,35757.0
2017-09-19 11:05:00,80.89,80.92,80.88,80.91,57651.0,64.3561,64.38,64.3482,64.3721,57651.0
2017-09-19 11:10:00,80.91,80.91,80.87,80.89,58866.0,64.3721,64.3721,64.3402,64.3561,58866.0
2017-09-19 11:15:00,80.89,80.92,80.88,80.91,31054.0,64.3561,64.38,64.3482,64.3721,31054.0
2017-09-19 11:20:00,80.91,80.95,80.89,80.94,135145.0,64.3721,64.4039,64.3561,64.3959,135145.0
2017-09-19 11:25:00,80.94,80.95,80.89,80.95,55851.0,64.3959,64.4039,64.3561,64.4039,55851.0
2017-09-19 11:30:00,80.94,81.0,80.93,80.99,69057.0,64.3959,64.4437,64.388,64.4357,69057.0
2017-09-19 11:35:00,80.99,81.03,80.98,81.02,146888.0,64.4357,64.4675,64.4277,64.4596,146888.0
2017-09-19 11:40:00,81.02,81.03,81.01,81.02,20972.0,64.4596,64.4675,64.4516,64.4596,20972.0
2017-09-19 11:45:00,81.02,81.04,81.0,81.04,16812.0,64.4596,64.4755,64.4437,64.4755,16812.0
2017-09-19 11:50:00,81.03,81.04,81.0,81.02,43719.0,64.4675,64.4755,64.4437,64.4596,43719.0
2017-09-19 11:55:00,81.03,81.04,81.0,81.01,8465.0,64.4675,64.4755,64.4437,64.4516,8465.0
2017-09-19 12:00:00,81.01,81.05,80.99,81.02,44891.0,64.4516,64.4834,64.4357,64.4596,44891.0
2017-09-19 12:05:00,81.03,81.07,81.01,81.07,29872.0,64.4675,64.4994,64.4516,64.4994,29872.0
2017-09-19 12:10:00,81.07,81.08,81.03,81.03,25081.0,64.4994,64.5073,64.4675,64.4675,25081.0
2017-09-19 12:15:00,81.03,81.06,81.03,81.05,36982.0,64.4675,64.4914,64.4675,64.4834,36982.0
2017-09-19 12:20:00,81.05,81.07,81.05,81.07,14118.0,64.4834,64.4994,64.4834,64.4994,14118.0
2017-09-19 12:25:00,81.06,81.09,81.04,81.07,22321.0,64.4914,64.5153,64.4755,64.4994,22321.0
2017-09-19 12:30:00,81.08,81.08,81.04,81.05,56655.0,64.5073,64.5073,64.4755,64.4834,56655.0
2017-09-19 12:35:00,81.05,81.06,81.02,81.02,9305.0,64.4834,64.4914,64.4596,64.4596,9305.0
2017-09-19 12:40:00,81.03,81.04,81.0,81.01,17652.0,64.4675,64.4755,64.4437,64.4516,17652.0
2017-09-19 12:45:00,81.01,81.01,80.97,80.98,10542.0,64.4516,64.4516,64.4198,64.4277,10542.0
2017-09-19 12:50:00,80.97,81.0,80.96,80.99,18487.0,64.4198,64.4437,64.4118,64.4357,18487.0
2017-09-19 12:55:00,81.0,81.0,80.96,80.97,17263.0,64.4437,64.4437,64.4118,64.4198,17263.0
2017-09-19 13:00:00,80.98,80.99,80.96,80.96,6918.0,64.4277,64.4357,64.4118,64.4118,6918.0
2017-09-19 13:05:00,80.97,80.98,80.96,80.97,21972.0,64.4198,64.4277,64.4118,64.4198,21972.0
2017-09-19 13:10:00,80.97,80.98,80.96,80.97,5300.0,64.4198,64.4277,64.4118,64.4198,5300.0
2017-09-19 13:15:00,80.97,80.98,80.95,80.95,13723.0,64.4198,64.4277,64.4039,64.4039,13723.0
2017-09-19 13:20:00,80.95,80.96,80.93,80.95,12595.0,64.4039,64.4118,64.388,64.4039,12595.0
2017-09-19 13:25:00,80.95,80.97,80.94,80.97,6585.0,64.4039,64.4198,64.3959,64.4198,6585.0
2017-09-19 13:30:00,80.97,81.0,80.96,80.96,8610.0,64.4198,64.4437,64.4118,64.4118,8610.0
2017-09-19 13:35:00,80.96,80.98,80.94,80.95,33395.0,64.4118,64.4277,64.3959,64.4039,33395.0
2017-09-19 13:40:00,80.96,80.96,80.93,80.94,73375.0,64.4118,64.4118,64.388,64.3959,73375.0
2017-09-19 13:45:00,80.93,80.95,80.91,80.94,11909.0,64.388,64.4039,64.3721,64.3959,11909.0
2017-09-19 13:50:00,80.94,80.97,80.94,80.95,18918.0,64.3959,64.4198,64.3959,64.4039,18918.0
2017-09-19 13:55:00,80.95,80.97,80.94,80.97,14387.0,64.4039,64.4198,64.3959,64.4198,14387.0
2017-09-19 14:00:00,80.97,80.98,80.95,80.97,14141.0,64.4198,64.4277,64.4039,64.4198,14141.0
2017-09-19 14:05:00,80.97,81.03,80.97,81.01,11053.0,64.4198,64.4675,64.4198,64.4516,11053.0
2017-09-19 14:10:00,81.02,81.04,81.0,81.03,8614.0,64.4596,64.4755,64.4437,64.4675,8614.0
2017-09-19 14:15:00,81.03,81.03,80.97,80.98,11018.0,64.4675,64.4675,64.4198,64.4277,11018.0
2017-09-19 14:20:00,80.98,81.0,80.97,80.98,17832.0,64.4277,64.4437,64.4198,64.4277,17832.0
2017-09-19 14:25:00,80.97,80.98,80.94,80.98,14486.0,64.4198,64.4277,64.3959,64.4277,14486.0
2017-09-19 14:30:00,80.98,81.03,80.96,81.03,18861.0,64.4277,64.4675,64.4118,64.4675,18861.0
2017-09-19 14:35:00,81.03,81.04,81.0,81.02,22576.0,64.4675,64.4755,64.4437,64.4596,22576.0
2017-09-19 14:40:00,81.02,81.07,81.01,81.06,15019.0,64.4596,64.4994,64.4516,64.4914,15019.0
2017-09-19 14:45:00,81.07,81.09,81.06,81.06,27238.0,64.4994,64.5153,64.4914,64.4914,27238.0
2017-09-19 14:50:00,81.06,81.08,81.05,81.07,13619.0,64.4914,64.5073,64.4834,64.4994,13619.0
2017-09-19 14:55:00,81.07,81.09,81.05,81.08,46162.0,64.4994,64.5153,64.4834,64.5073,46162.0
2017-09-19 15:00:00,81.08,81.08,81.04,81.06,23826.0,64.5073,64.5073,64.4755,64.4914,23826.0
2017-09-19 15:05:00,81.06,81.06,81.02,81.03,25525.0,64.4914,64.4914,64.4596,64.4675,25525.0
2017-09-19 15:10:00,81.03,81.05,81.01,81.04,35494.0,64.4675,64.4834,64.4516,64.4755,35494.0
2017-09-19 15:15:00,81.04,81.06,81.04,81.05,17376.0,64.4755,64.4914,64.4755,64.4834,17376.0
2017-09-19 15:20:00,81.05,81.09,81.04,81.06,130999.0,64.4834,64.5153,64.4755,64.4914,130999.0
2017-09-19 15:25:00,81.06,81.06,81.02,81.04,52151.0,64.4914,64.4914,64.4596,64.4755,52151.0
2017-09-19 15:30:00,81.04,81.11,81.03,81.07,166902.0,64.4755,64.5312,64.4675,64.4994,166902.0
2017-09-19 15:35:00,81.07,81.08,81.03,81.05,72308.0,64.4994,64.5073,64.4675,64.4834,72308.0
2017-09-19 15:40:00,81.05,81.05,80.98,80.98,107204.0,64.4834,64.4834,64.4277,64.4277,107204.0
2017-09-19 15:45:00,80.98,81.0,80.96,81.0,153110.0,64.4277,64.4437,64.4118,64.4437,153110.0
2017-09-19 15:50:00,80.99,81.0,80.96,80.98,279382.0,64.4357,64.4437,64.4118,64.4277,279382.0
2017-09-19 15:55:00,80.97,81.0,80.95,81.0,1078852.0,64.4198,64.4437,64.4039,64.4437,1078852.0
2017-09-20 09:30:00,81.12,81.29,81.02,81.28,146108.0,64.5391,64.6744,64.4596,64.6664,146108.0
2017-09-20 09:35:00,81.28,81.29,81.14,81.14,67257.0,64.6664,64.6744,64.555,64.555,67257.0
2017-09-20 09:40:00,81.13,81.13,81.02,81.06,40903.0,64.5471,64.5471,64.4596,64.4914,40903.0
2017-09-20 09:45:00,81.06,81.13,81.03,81.03,53746.0,64.4914,64.5471,64.4675,64.4675,53746.0
2017-09-20 09:50:00,81.03,81.06,81.01,81.04,22092.0,64.4675,64.4914,64.4516,64.4755,22092.0
2017-09-20 09:55:00,81.05,81.08,81.02,81.08,10990.0,64.4834,64.5073,64.4596,64.5073,10990.0
2017-09-20 10:00:00,81.1,81.11,81.02,81.03,12588.0,64.5232,64.5312,64.4596,64.4675,12588.0
2017-09-20 10:05:00,81.03,81.06,81.01,81.02,44932.0,64.4675,64.4914,64.4516,64.4596,44932.0
2017-09-20 10:10:00,81.02,81.04,81.0,81.0,61899.0,64.4596,64.4755,64.4437,64.4437,61899.0
2017-09-20 10:15:00,81.0,81.03,81.0,81.0,35081.0,64.4437,64.4675,64.4437,64.4437,35081.0
2017-09-20 10:20:00,81.0,81.02,81.0,81.01,43599.0,64.4437,64.4596,64.4437,64.4516,43599.0
2017-09-20 10:25:00,81.01,81.03,81.01,81.02,29388.0,64.4516,64.4675,64.4516,64.4596,29388.0
2017-09-20 10:30:00,81.02,81.03,80.97,81.01,36837.0,64.4596,64.4675,64.4198,64.4516,36837.0
2017-09-20 10:35:00,81.0,81.04,81.0,81.02,54870.0,64.4437,64.4755,64.4437,64.4596,54870.0
2017-09-20 10:40:00,81.02,81.04,81.01,81.03,58651.0,64.4596,64.4755,64.4516,64.4675,58651.0
2017-09-20 10:45:00,81.02,81.03,80.99,81.02,46248.0,64.4596,64.4675,64.4357,64.4596,46248.0
2017-09-20 10:50:00,81.02,81.06,81.02,81.03,57124.0,64.4596,64.4914,64.4596,64.4675,57124.0
2017-09-20 10:55:00,81.03,81.05,80.98,81.02,53965.0,64.4675,64.4834,64.4277,64.4596,53965.0
2017-09-20 11:00:00,81.02,81.03,80.96,80.98,21725.0,64.4596,64.4675,64.4118,64.4277,21725.0
2017-09-20 11:05:00,80.98,80.99,80.95,80.98,18995.0,64.4277,64.4357,64.4039,64.4277,18995.0
2017-09-20 11:10:00,80.97,81.0,80.96,80.97,21589.0,64.4198,64.4437,64.4118,64.4198,21589.0
2017-09-20 11:15:00,80.97,80.98,80.92,80.92,22740.0,64.4198,64.4277,64.38,64.38,22740.0
2017-09-20 11:20:00,80.93,80.95,80.91,80.92,45835.0,64.388,64.4039,64.3721,64.38,45835.0
2017-09-20 11:25:00,80.93,80.95,80.92,80.94,28474.0,64.388,64.4039,64.38,64.3959,28474.0
2017-09-20 11:30:00,80.94,80.98,80.94,80.97,24178.0,64.3959,64.4277,64.3959,64.4198,24178.0
2017-09-20 11:35:00,80.97,80.97,80.95,80.97,19625.0,64.4198,64.4198,64.4039,64.4198,19625.0
2017-09-20 11:40:00,80.96,80.99,80.95,80.95,48889.0,64.4118,64.4357,64.4039,64.4039,48889.0
2017-09-20 11:45:00,80.95,80.96,80.94,80.96,27315.0,64.4039,64.4118,64.3959,64.4118,27315.0
2017-09-20 11:50:00,80.96,81.01,80.95,81.01,69219.0,64.4118,64.4516,64.4039,64.4516,69219.0
2017-09-20 11:55:00,81.01,81.04,81.01,81.04,29295.0,64.4516,64.4755,64.4516,64.4755,29295.0
2017-09-20 12:00:00,81.03,81.03,81.01,81.01,25420.0,64.4675,64.4675,64.4516,64.4516,25420.0
2017-09-20 12:05:00,81.02,81.03,80.99,81.01,34273.0,64.4596,64.4675,64.4357,64.4516,34273.0
2017-09-20 12:10:00,81.01,81.03,81.01,81.03,5725.0,64.4516,64.4675,64.4516,64.4675,5725.0
2017-09-20 12:15:00,81.02,81.03,80.99,81.03,39847.0,64.4596,64.4675,64.4357,64.4675,39847.0
2017-09-20 12:20:00,81.03,81.05,81.02,81.04,9689.0,64.4675,64.4834,64.4596,64.4755,9689.0
2017-09-20 12:25:00,81.04,81.07,81.03,81.04,11689.0,64.4755,64.4994,64.4675,64.4755,11689.0
2017-09-20 12:30:00,81.05,81.13,81.03,81.11,26959.0,64.4834,64.5471,64.4675,64.5312,26959.0
2017-09-20 12:35:00,81.1,81.11,81.07,81.07,9101.0,64.5232,64.5312,64.4994,64.4994,9101.0
2017-09-20 12:40:00,81.07,81.1,81.06,81.08,12137.0,64.4994,64.5232,64.4914,64.5073,12137.0
2017-09-20 12:45:00,81.07,81.09,81.06,81.07,11919.0,64.4994,64.5153,64.4914,64.4994,11919.0
2017-09-20 12:50:00,81.08,81.09,81.06,81.06,14879.0,64.5073,64.5153,64.4914,64.4914,14879.0
2017-09-20 12:55:00,81.06,81.06,81.01,81.02,18805.0,64.4914,64.4914,64.4516,64.4596,18805.0
2017-09-20 13:00:00,81.03,81.03,81.0,81.01,64897.0,64.4675,64.4675,64.4437,64.4516,64897.0
2017-09-20 13:05:00,81.0,81.01,80.99,80.99,28089.0,64.4437,64.4516,64.4357,64.4357,28089.0
2017-09-20 13:10:00,80.99,81.0,80.96,80.98,23650.0,64.4357,64.4437,64.4118,64.4277,23650.0
2017-09-20 13:15:00,80.97,80.98,80.94,80.95,21116.0,64.4198,64.4277,64.3959,64.4039,21116.0
2017-09-20 13:20:00,80.95,80.96,80.92,80.93,34667.0,64.4039,64.4118,64.38,64.388,34667.0
2017-09-20 13:25:00,80.94,80.95,80.92,80.94,16108.0,64.3959,64.4039,64.38,64.3959,16108.0
2017-09-20 13:30:00,80.94,80.95,80.93,80.95,10937.0,64.3959,64.4039,64.388,64.4039,10937.0
2017-09-20 13:35:00,80.95,80.95,80.92,80.93,11055.0,64.4039,64.4039,64.38,64.388,11055.0
2017-09-20 13:40:00,80.93,80.95,80.92,80.94,12466.0,64.388,64.4039,64.38,64.3959,12466.0
2017-09-20 13:45:00,80.94,80.94,80.89,80.92,52188.0,64.3959,64.3959,64.3561,64.38,52188.0
2017-09-20 13:50:00,80.93,80.93,80.9,80.92,41691.0,64.388,64.388,64.3641,64.38,41691.0
2017-09-20 13:55:00,80.91,80.92,80.88,80.92,36631.0,64.3721,64.38,64.3482,64.38,36631.0
2017-09-20 14:00:00,80.91,80.92,80.67,80.72,228370.0,64.3721,64.38,64.1811,64.2209,228370.0
2017-09-20 14:05:00,80.71,80.73,80.65,80.72,118617.0,64.2129,64.2288,64.1652,64.2209,118617.0
2017-09-20 14:10:00,80.7,80.72,80.59,80.67,204608.0,64.205,64.2209,64.1175,64.1811,204608.0
2017-09-20 14:15:00,80.66,80.68,80.57,80.58,118539.0,64.1732,64.1891,64.1016,64.1095,118539.0
2017-09-20 14:20:00,80.59,80.59,80.46,80.49,235324.0,64.1175,64.1175,64.014,64.0379,235324.0
2017-09-20 14:25:00,80.48,80.59,80.44,80.58,209073.0,64.0299,64.1175,63.9981,64.1095,209073.0
2017-09-20 14:30:00,80.57,80.57,80.5,80.5,106822.0,64.1016,64.1016,64.0459,64.0459,106822.0
2017-09-20 14:35:00,80.51,80.54,80.46,80.48,123241.0,64.0538,64.0777,64.014,64.0299,123241.0
2017-09-20 14:40:00,80.48,80.49,80.41,80.42,202490.0,64.0299,64.0379,63.9743,63.9822,202490.0
2017-09-20 14:45:00,80.43,80.6,80.43,80.6,107931.0,63.9902,64.1254,63.9902,64.1254,107931.0
2017-09-20 14:50:00,80.59,80.66,80.59,80.64,73684.0,64.1175,64.1732,64.1175,64.1572,73684.0
2017-09-20 14:55:00,80.64,80.67,80.58,80.59,46032.0,64.1572,64.1811,64.1095,64.1175,46032.0
2017-09-20 15:00:00,80.59,80.6,80.55,80.59,33972.0,64.1175,64.1254,64.0856,64.1175,33972.0
2017-09-20 15:05:00,80.59,80.63,80.58,80.61,36020.0,64.1175,64.1493,64.1095,64.1334,36020.0
2017-09-20 15:10:00,80.61,80.64,80.6,80.64,34145.0,64.1334,64.1572,64.1254,64.1572,34145.0
2017-09-20 15:15:00,80.64,80.76,80.63,80.76,57467.0,64.1572,64.2527,64.1493,64.2527,57467.0
2017-09-20 15:20:00,80.76,80.76,80.65,80.67,54031.0,64.2527,64.2527,64.1652,64.1811,54031.0
2017-09-20 15:25:00,80.67,80.73,80.66,80.7,39442.0,64.1811,64.2288,64.1732,64.205,39442.0
2017-09-20 15:30:00,80.7,80.77,80.68,80.77,99035.0,64.205,64.2607,64.1891,64.2607,99035.0
2017-09-20 15:35:00,80.77,80.78,80.74,80.77,68860.0,64.2607,64.2686,64.2368,64.2607,68860.0
2017-09-20 15:40:00,80.77,80.78,80.69,80.7,88588.0,64.2607,64.2686,64.197,64.205,88588.0
2017-09-20 15:45:00,80.71,80.76,80.69,80.76,153495.0,64.2129,64.2527,64.197,64.2527,153495.0
2017-09-20 15:50:00,80.76,80.8,80.75,80.78,201471.0,64.2527,64.2845,64.2448,64.2686,201471.0
2017-09-20 15:55:00,80.77,80.8,80.72,80.79,971610.0,64.2607,64.2845,64.2209,64.2766,971610.0
2017-09-21 09:30:00,80.75,80.92,80.67,80.89,15238.0,64.2448,64.38,64.1811,64.3561,15238.0
2017-09-21 09:35:00,80.89,80.91,80.8,80.86,87856.0,64.3561,64.3721,64.2845,64.3323,87856.0
2017-09-21 09:40:00,80.86,80.96,80.85,80.95,84476.0,64.3323,64.4118,64.3243,64.4039,84476.0
2017-09-21 09:45:00,80.96,81.04,80.95,80.99,180619.0,64.4118,64.4755,64.4039,64.4357,180619.0
2017-09-21 09:50:00,80.99,81.08,80.98,81.04,52377.0,64.4357,64.5073,64.4277,64.4755,52377.0
2017-09-21 09:55:00,81.04,81.14,81.01,81.14,60714.0,64.4755,64.555,64.4516,64.555,60714.0
2017-09-21 10:00:00,81.14,81.18,81.1,81.11,35113.0,64.555,64.5869,64.5232,64.5312,35113.0
2017-09-21 10:05:00,81.1,81.1,80.99,81.0,182575.0,64.5232,64.5232,64.4357,64.4437,182575.0
2017-09-21 10:10:00,81.0,81.11,80.96,81.11,183134.0,64.4437,64.5312,64.4118,64.5312,183134.0
2017-09-21 10:15:00,81.11,81.12,81.06,81.08,77325.0,64.5312,64.5391,64.4914,64.5073,77325.0
2017-09-21 10:20:00,81.08,81.1,81.04,81.06,53267.0,64.5073,64.5232,64.4755,64.4914,53267.0
2017-09-21 10:25:00,81.06,81.08,81.04,81.05,71847.0,64.4914,64.5073,64.4755,64.4834,71847.0
2017-09-21 10:30:00,81.03,81.05,80.94,81.05,180553.0,64.4675,64.4834,64.3959,64.4834,180553.0
2017-09-21 10:35:00,81.05,81.05,80.99,81.0,24611.0,64.4834,64.4834,64.4357,64.4437,24611.0
2017-09-21 10:40:00,80.99,81.04,80.98,81.03,56576.0,64.4357,64.4755,64.4277,64.4675,56576.0
2017-09-21 10:45:00,81.03,81.03,80.94,80.95,150511.0,64.4675,64.4675,64.3959,64.4039,150511.0
2017-09-21 10:50:00,80.94,80.97,80.93,80.95,50796.0,64.3959,64.4198,64.388,64.4039,50796.0
2017-09-21 10:55:00,80.94,80.97,80.93,80.94,25124.0,64.3959,64.4198,64.388,64.3959,25124.0
2017-09-21 11:00:00,80.93,80.93,80.82,80.83,24608.0,64.388,64.388,64.3005,64.3084,24608.0
2017-09-21 11:05:00,80.83,80.86,80.8,80.86,160039.0,64.3084,64.3323,64.2845,64.3323,160039.0
2017-09-21 11:10:00,80.86,80.96,80.86,80.94,43818.0,64.3323,64.4118,64.3323,64.3959,43818.0
2017-09-21 11:15:00,80.93,80.94,80.92,80.92,15307.0,64.388,64.3959,64.38,64.38,15307.0
2017-09-21 11:20:00,80.92,80.94,80.9,80.92,18425.0,64.38,64.3959,64.3641,64.38,18425.0
2017-09-21 11:25:00,80.93,80.93,80.85,80.85,48284.0,64.388,64.388,64.3243,64.3243,48284.0
2017-09-21 11:30:00,80.85,80.87,80.83,80.85,53000.0,64.3243,64.3402,64.3084,64.3243,53000.0
2017-09-21 11:35:00,80.86,80.86,80.76,80.77,125874.0,64.3323,64.3323,64.2527,64.2607,125874.0
2017-09-21 11:40:00,80.77,80.81,80.76,80.79,41423.0,64.2607,64.2925,64.2527,64.2766,41423.0
2017-09-21 11:45:00,80.79,80.82,80.78,80.8,12080.0,64.2766,64.3005,64.2686,64.2845,12080.0
2017-09-21 11:50:00,80.79,80.84,80.79,80.8,17613.0,64.2766,64.3164,64.2766,64.2845,17613.0
2017-09-21 11:55:00,80.8,80.83,80.78,80.78,14520.0,64.2845,64.3084,64.2686,64.2686,14520.0
2017-09-21 12:00:00,80.78,80.8,80.74,80.75,26425.0,64.2686,64.2845,64.2368,64.2448,26425.0
2017-09-21 12:05:00,80.74,80.78,80.74,80.76,20322.0,64.2368,64.2686,64.2368,64.2527,20322.0
2017-09-21 12:10:00,80.77,80.78,80.71,80.72,203365.0,64.2607,64.2686,64.2129,64.2209,203365.0
2017-09-21 12:15:00,80.72,80.73,80.7,80.71,25478.0,64.2209,64.2288,64.205,64.2129,25478.0
2017-09-21 12:20:00,80.71,80.81,80.7,80.81,86724.0,64.2129,64.2925,64.205,64.2925,86724.0
2017-09-21 12:25:00,80.82,80.83,80.79,80.81,38002.0,64.3005,64.3084,64.2766,64.2925,38002.0
2017-09-21 12:30:00,80.82,80.87,80.8,80.84,63921.0,64.3005,64.3402,64.2845,64.3164,63921.0
2017-09-21 12:35:00,80.84,80.85,80.78,80.78,113056.0,64.3164,64.3243,64.2686,64.2686,113056.0
2017-09-21 12:40:00,80.77,80.78,80.75,80.77,36072.0,64.2607,64.2686,64.2448,64.2607,36072.0
2017-09-21 12:45:00,80.78,80.79,80.76,80.77,10467.0,64.2686,64.2766,64.2527,64.2607,10467.0
2017-09-21 12:50:00,80.77,80.78,80.76,80.77,6813.0,64.2607,64.2686,64.2527,64.2607,6813.0
2017-09-21 12:55:00,80.77,80.78,80.75,80.76,19982.0,64.2607,64.2686,64.2448,64.2527,19982.0
2017-09-21 13:00:00,80.76,80.76,80.73,80.73,17900.0,64.2527,64.2527,64.2288,64.2288,17900.0
2017-09-21 13:05:00,80.74,80.74,80.71,80.71,39042.0,64.2368,64.2368,64.2129,64.2129,39042.0
2017-09-21 13:10:00,80.71,80.71,80.64,80.65,91232.0,64.2129,64.2129,64.1572,64.1652,91232.0
2017-09-21 13:15:00,80.65,80.67,80.65,80.66,7625.0,64.1652,64.1811,64.1652,64.1732,7625.0
2017-09-21 13:20:00,80.65,80.7,80.65,80.68,45254.0,64.1652,64.205,64.1652,64.1891,45254.0
2017-09-21 13:25:00,80.69,80.69,80.66,80.67,18495.0,64.197,64.197,64.1732,64.1811,18495.0
2017-09-21 13:30:00,80.67,80.69,80.63,80.63,20171.0,64.1811,64.197,64.1493,64.1493,20171.0
2017-09-21 13:35:00,80.64,80.67,80.62,80.65,68467.0,64.1572,64.1811,64.1413,64.1652,68467.0
2017-09-21 13:40:00,80.65,80.66,80.62,80.65,35831.0,64.1652,64.1732,64.1413,64.1652,35831.0
2017-09-21 13:45:00,80.64,80.65,80.58,80.59,45469.0,64.1572,64.1652,64.1095,64.1175,45469.0
2017-09-21 13:50:00,80.58,80.67,80.58,80.64,41659.0,64.1095,64.1811,64.1095,64.1572,41659.0
2017-09-21 13:55:00,80.65,80.72,80.64,80.72,48976.0,64.1652,64.2209,64.1572,64.2209,48976.0
2017-09-21 14:00:00,80.71,80.75,80.71,80.75,58836.0,64.2129,64.2448,64.2129,64.2448,58836.0
2017-09-21 14:05:00,80.75,80.75,80.63,80.66,137833.0,64.2448,64.2448,64.1493,64.1732,137833.0
2017-09-21 14:10:00,80.66,80.68,80.65,80.65,22815.0,64.1732,64.1891,64.1652,64.1652,22815.0
2017-09-21 14:15:00,80.66,80.66,80.61,80.62,82109.0,64.1732,64.1732,64.1334,64.1413,82109.0
2017-09-21 14:20:00,80.61,80.67,80.61,80.64,11655.0,64.1334,64.1811,64.1334,64.1572,11655.0
2017-09-21 14:25:00,80.64,80.68,80.64,80.67,13374.0,64.1572,64.1891,64.1572,64.1811,13374.0
2017-09-21 14:30:00,80.67,80.69,80.64,80.65,22128.0,64.1811,64.197,64.1572,64.1652,22128.0
2017-09-21 14:35:00,80.66,80.67,80.64,80.65,8424.0,64.1732,64.1811,64.1572,64.1652,8424.0
2017-09-21 14:40:00,80.65,80.67,80.64,80.66,16025.0,64.1652,64.1811,64.1572,64.1732,16025.0
2017-09-21 14:45:00,80.67,80.67,80.63,80.65,23010.0,64.1811,64.1811,64.1493,64.1652,23010.0
2017-09-21 14:50:00,80.65,80.67,80.64,80.67,9400.0,64.1652,64.1811,64.1572,64.1811,9400.0
2017-09-21 14:55:00,80.68,80.75,80.67,80.74,47773.0,64.1891,64.2448,64.1811,64.2368,47773.0
2017-09-21 15:00:00,80.74,80.75,80.71,80.74,26735.0,64.2368,64.2448,64.2129,64.2368,26735.0
2017-09-21 15:05:00,80.73,80.73,80.67,80.7,18013.0,64.2288,64.2288,64.1811,64.205,18013.0
2017-09-21 15:10:00,80.69,80.71,80.68,80.7,23430.0,64.197,64.2129,64.1891,64.205,23430.0
2017-09-21 15:15:00,80.7,80.72,80.69,80.7,10071.0,64.205,64.2209,64.197,64.205,10071.0
2017-09-21 15:20:00,80.7,80.72,80.68,80.69,23525.0,64.205,64.2209,64.1891,64.197,23525.0
2017-09-21 15:25:00,80.69,80.71,80.66,80.66,54845.0,64.197,64.2129,64.1732,64.1732,54845.0
2017-09-21 15:30:00,80.65,80.7,80.64,80.7,69814.0,64.1652,64.205,64.1572,64.205,69814.0
2017-09-21 15:35:00,80.7,80.73,80.68,80.7,73394.0,64.205,64.2288,64.1891,64.205,73394.0
2017-09-21 15:40:00,80.69,80.69,80.61,80.62,156243.0,64.197,64.197,64.1334,64.1413,156243.0
2017-09-21 15:45:00,80.61,80.66,80.61,80.66,232752.0,64.1334,64.1732,64.1334,64.1732,232752.0
2017-09-21 15:50:00,80.65,80.66,80.61,80.62,132290.0,64.1652,64.1732,64.1334,64.1413,132290.0
2017-09-21 15:55:00,80.61,80.64,80.55,80.56,1670772.0,64.1334,64.1572,64.0856,64.0936,1670772.0
2017-09-22 09:30:00,80.52,80.75,80.52,80.65,90109.0,64.0618,64.2448,64.0618,64.1652,90109.0
2017-09-22 09:35:00,80.65,80.68,80.53,80.63,37861.0,64.1652,64.1891,64.0697,64.1493,37861.0
2017-09-22 09:40:00,80.63,80.89,80.56,80.74,136272.0,64.1493,64.3561,64.0936,64.2368,136272.0
2017-09-22 09:45:00,80.74,80.75,80.53,80.7,77893.0,64.2368,64.2448,64.0697,64.205,77893.0
2017-09-22 09:50:00,80.69,80.7,80.58,80.58,31775.0,64.197,64.205,64.1095,64.1095,31775.0
2017-09-22 09:55:00,80.59,80.62,80.55,80.59,94915.0,64.1175,64.1413,64.0856,64.1175,94915.0
2017-09-22 10:00:00,80.6,80.7,80.6,80.68,14238.0,64.1254,64.205,64.1254,64.1891,14238.0
2017-09-22 10:05:00,80.68,80.68,80.59,80.62,23008.0,64.1891,64.1891,64.1175,64.1413,23008.0
2017-09-22 10:10:00,80.62,80.63,80.58,80.59,11259.0,64.1413,64.1493,64.1095,64.1175,11259.0
2017-09-22 10:15:00,80.59,80.59,80.49,80.51,47144.0,64.1175,64.1175,64.0379,64.0538,47144.0
2017-09-22 10:20:00,80.51,80.58,80.51,80.53,35119.0,64.0538,64.1095,64.0538,64.0697,35119.0
2017-09-22 10:25:00,80.53,80.54,80.46,80.51,86088.0,64.0697,64.0777,64.014,64.0538,86088.0
2017-09-22 10:30:00,80.51,80.52,80.46,80.5,66683.0,64.0538,64.0618,64.014,64.0459,66683.0
2017-09-22 10:35:00,80.51,80.51,80.41,80.44,17171.0,64.0538,64.0538,63.9743,63.9981,17171.0
2017-09-22 10:40:00,80.43,80.49,80.43,80.46,54855.0,63.9902,64.0379,63.9902,64.014,54855.0
2017-09-22 10:45:00,80.46,80.47,80.4,80.44,110754.0,64.014,64.022,63.9663,63.9981,110754.0
2017-09-22 10:50:00,80.44,80.46,80.41,80.44,35855.0,63.9981,64.014,63.9743,63.9981,35855.0
2017-09-22 10:55:00,80.43,80.52,80.43,80.52,35491.0,63.9902,64.0618,63.9902,64.0618,35491.0
2017-09-22 11:00:00,80.53,80.54,80.48,80.5,80250.0,64.0697,64.0777,64.0299,64.0459,80250.0
2017-09-22 11:05:00,80.5,80.51,80.43,80.44,20356.0,64.0459,64.0538,63.9902,63.9981,20356.0
2017-09-22 11:10:00,80.44,80.44,80.38,80.4,44344.0,63.9981,63.9981,63.9504,63.9663,44344.0
2017-09-22 11:15:00,80.4,80.4,80.38,80.4,25880.0,63.9663,63.9663,63.9504,63.9663,25880.0
2017-09-22 11:20:00,80.4,80.42,80.37,80.37,98574.0,63.9663,63.9822,63.9424,63.9424,98574.0
2017-09-22 11:25:00,80.38,80.38,80.3,80.31,82606.0,63.9504,63.9504,63.8867,63.8947,82606.0
2017-09-22 11:30:00,80.31,80.36,80.28,80.28,45019.0,63.8947,63.9345,63.8708,63.8708,45019.0
2017-09-22 11:35:00,80.28,80.3,80.28,80.3,11059.0,63.8708,63.8867,63.8708,63.8867,11059.0
2017-09-22 11:40:00,80.29,80.3,80.28,80.29,16895.0,63.8788,63.8867,63.8708,63.8788,16895.0
2017-09-22 11:45:00,80.29,80.29,80.25,80.27,36491.0,63.8788,63.8788,63.847,63.8629,36491.0
2017-09-22 11:50:00,80.26,80.27,80.26,80.27,10850.0,63.8549,63.8629,63.8549,63.8629,10850.0
2017-09-22 11:55:00,80.27,80.31,80.26,80.31,22235.0,63.8629,63.8947,63.8549,63.8947,22235.0
2017-09-22 12:00:00,80.31,80.35,80.31,80.33,28271.0,63.8947,63.9265,63.8947,63.9106,28271.0
2017-09-22 12:05:00,80.33,80.34,80.32,80.33,46997.0,63.9106,63.9186,63.9027,63.9106,46997.0
2017-09-22 12:10:00,80.32,80.33,80.28,80.28,47685.0,63.9027,63.9106,63.8708,63.8708,47685.0
2017-09-22 12:15:00,80.27,80.28,80.24,80.26,30904.0,63.8629,63.8708,63.839,63.8549,30904.0
2017-09-22 12:20:00,80.25,80.25,80.24,80.25,10118.0,63.847,63.847,63.839,63.847,10118.0
2017-09-22 12:25:00,80.23,80.25,80.23,80.25,12406.0,63.831,63.847,63.831,63.847,12406.0
2017-09-22 12:30:00,80.24,80.28,80.24,80.28,22981.0,63.839,63.8708,63.839,63.8708,22981.0
2017-09-22 12:35:00,80.28,80.28,80.24,80.25,27871.0,63.8708,63.8708,63.839,63.847,27871.0
2017-09-22 12:40:00,80.24,80.25,80.2,80.2,26922.0,63.839,63.847,63.8072,63.8072,26922.0
2017-09-22 12:45:00,80.21,80.24,80.2,80.22,52743.0,63.8151,63.839,63.8072,63.8231,52743.0
2017-09-22 12:50:00,80.22,80.24,80.21,80.22,11600.0,63.8231,63.839,63.8151,63.8231,11600.0
2017-09-22 12:55:00,80.22,80.22,80.2,80.2,33526.0,63.8231,63.8231,63.8072,63.8072,33526.0
2017-09-22 13:00:00,80.2,80.26,80.2,80.25,32527.0,63.8072,63.8549,63.8072,63.847,32527.0
2017-09-22 13:05:00,80.26,80.26,80.21,80.21,24436.0,63.8549,63.8549,63.8151,63.8151,24436.0
2017-09-22 13:10:00,80.21,80.23,80.2,80.21,19250.0,63.8151,63.831,63.8072,63.8151,19250.0
2017-09-22 13:15:00,80.22,80.24,80.21,80.22,13816.0,63.8231,63.839,63.8151,63.8231,13816.0
2017-09-22 13:20:00,80.22,80.28,80.22,80.28,78226.0,63.8231,63.8708,63.8231,63.8708,78226.0
2017-09-22 13:25:00,80.28,80.3,80.26,80.27,31784.0,63.8708,63.8867,63.8549,63.8629,31784.0
2017-09-22 13:30:00,80.26,80.28,80.24,80.27,96031.0,63.8549,63.8708,63.839,63.8629,96031.0
2017-09-22 13:35:00,80.27,80.27,80.23,80.24,24752.0,63.8629,63.8629,63.831,63.839,24752.0
2017-09-22 13:40:00,80.25,80.31,80.25,80.3,56722.0,63.847,63.8947,63.847,63.8867,56722.0
2017-09-22 13:45:00,80.3,80.3,80.28,80.29,93513.0,63.8867,63.8867,63.8708,63.8788,93513.0
2017-09-22 13:50:00,80.28,80.32,80.24,80.25,41134.0,63.8708,63.9027,63.839,63.847,41134.0
2017-09-22 13:55:00,80.24,80.25,80.22,80.22,37126.0,63.839,63.847,63.8231,63.8231,37126.0
2017-09-22 14:00:00,80.22,80.22,80.17,80.2,62816.0,63.8231,63.8231,63.7833,63.8072,62816.0
2017-09-22 14:05:00,80.21,80.23,80.17,80.19,138932.0,63.8151,63.831,63.7833,63.7992,138932.0
2017-09-22 14:10:00,80.19,80.19,80.14,80.14,69160.0,63.7992,63.7992,63.7594,63.7594,69160.0
2017-09-22 14:15:00,80.13,80.14,80.07,80.11,63920.0,63.7515,63.7594,63.7038,63.7356,63920.0
2017-09-22 14:20:00,80.11,80.13,80.09,80.11,23438.0,63.7356,63.7515,63.7197,63.7356,23438.0
2017-09-22 14:25:00,80.12,80.12,80.08,80.11,29538.0,63.7435,63.7435,63.7117,63.7356,29538.0
2017-09-22 14:30:00,80.11,80.14,80.1,80.12,30376.0,63.7356,63.7594,63.7276,63.7435,30376.0
2017-09-22 14:35:00,80.12,80.13,80.11,80.13,128162.0,63.7435,63.7515,63.7356,63.7515,128162.0
2017-09-22 14:40:00,80.13,80.13,80.07,80.08,149450.0,63.7515,63.7515,63.7038,63.7117,149450.0
2017-09-22 14:45:00,80.07,80.08,80.01,80.06,109498.0,63.7038,63.7117,63.656,63.6958,109498.0
2017-09-22 14:50:00,80.04,80.07,80.04,80.07,79260.0,63.6799,63.7038,63.6799,63.7038,79260.0
2017-09-22 14:55:00,80.07,80.08,80.03,80.05,81541.0,63.7038,63.7117,63.6719,63.6878,81541.0
2017-09-22 15:00:00,80.05,80.09,80.05,80.09,25378.0,63.6878,63.7197,63.6878,63.7197,25378.0
2017-09-22 15:05:00,80.08,80.09,80.04,80.06,84403.0,63.7117,63.7197,63.6799,63.6958,84403.0
2017-09-22 15:10:00,80.06,80.08,80.03,80.04,37902.0,63.6958,63.7117,63.6719,63.6799,37902.0
2017-09-22 15:15:00,80.05,80.05,80.03,80.05,9114.0,63.6878,63.6878,63.6719,63.6878,9114.0
2017-09-22 15:20:00,80.05,80.11,80.05,80.11,186986.0,63.6878,63.7356,63.6878,63.7356,186986.0
2017-09-22 15:25:00,80.11,80.13,80.09,80.09,50057.0,63.7356,63.7515,63.7197,63.7197,50057.0
2017-09-22 15:30:00,80.09,80.1,80.04,80.05,146408.0,63.7197,63.7276,63.6799,63.6878,146408.0
2017-09-22 15:35:00,80.05,80.07,80.04,80.07,163934.0,63.6878,63.7038,63.6799,63.7038,163934.0
2017-09-22 15:40:00,80.07,80.14,80.07,80.14,194095.0,63.7038,63.7594,63.7038,63.7594,194095.0
2017-09-22 15:45:00,80.14,80.2,80.14,80.16,281596.0,63.7594,63.8072,63.7594,63.7754,281596.0
2017-09-22 15:50:00,80.17,80.19,80.16,80.18,154886.0,63.7833,63.7992,63.7754,63.7913,154886.0
2017-09-22 15:55:00,80.18,80.19,80.06,80.07,835354.0,63.7913,63.7992,63.6958,63.7038,835354.0
2017-09-25 09:30:00,80.2,80.37,80.16,80.31,54016.0,63.8072,63.9424,63.7754,63.8947,54016.0
2017-09-25 09:35:00,80.32,80.36,80.23,80.35,139321.0,63.9027,63.9345,63.831,63.9265,139321.0
2017-09-25 09:40:00,80.35,80.41,80.29,80.33,96470.0,63.9265,63.9743,63.8788,63.9106,96470.0
2017-09-25 09:45:00,80.34,80.38,80.31,80.35,68731.0,63.9186,63.9504,63.8947,63.9265,68731.0
2017-09-25 09:50:00,80.33,80.38,80.32,80.37,56314.0,63.9106,63.9504,63.9027,63.9424,56314.0
2017-09-25 09:55:00,80.38,80.4,80.3,80.35,67223.0,63.9504,63.9663,63.8867,63.9265,67223.0
2017-09-25 10:00:00,80.35,80.46,80.34,80.45,48468.0,63.9265,64.014,63.9186,64.0061,48468.0
2017-09-25 10:05:00,80.45,80.49,80.43,80.45,24807.0,64.0061,64.0379,63.9902,64.0061,24807.0
2017-09-25 10:10:00,80.44,80.51,80.43,80.47,62211.0,63.9981,64.0538,63.9902,64.022,62211.0
2017-09-25 10:15:00,80.48,80.59,80.48,80.59,25177.0,64.0299,64.1175,64.0299,64.1175,25177.0
2017-09-25 10:20:00,80.59,80.63,80.59,80.62,20854.0,64.1175,64.1493,64.1175,64.1413,20854.0
2017-09-25 10:25:00,80.63,80.65,80.6,80.6,14494.0,64.1493,64.1652,64.1254,64.1254,14494.0
2017-09-25 10:30:00,80.61,80.7,80.59,80.68,26281.0,64.1334,64.205,64.1175,64.1891,26281.0
2017-09-25 10:35:00,80.69,80.7,80.62,80.63,36920.0,64.197,64.205,64.1413,64.1493,36920.0
2017-09-25 10:40:00,80.63,80.66,80.61,80.65,32345.0,64.1493,64.1732,64.1334,64.1652,32345.0
2017-09-25 10:45:00,80.66,80.71,80.66,80.68,33928.0,64.1732,64.2129,64.1732,64.1891,33928.0
2017-09-25 10:50:00,80.68,80.7,80.62,80.63,52626.0,64.1891,64.205,64.1413,64.1493,52626.0
2017-09-25 10:55:00,80.63,80.63,80.53,80.53,40219.0,64.1493,64.1493,64.0697,64.0697,40219.0
2017-09-25 11:00:00,80.53,80.55,80.39,80.4,51918.0,64.0697,64.0856,63.9583,63.9663,51918.0
2017-09-25 11:05:00,80.41,80.51,80.41,80.49,75587.0,63.9743,64.0538,63.9743,64.0379,75587.0
2017-09-25 11:10:00,80.5,80.55,80.47,80.47,58515.0,64.0459,64.0856,64.022,64.022,58515.0
2017-09-25 11:15:00,80.47,80.49,80.44,80.47,58845.0,64.022,64.0379,63.9981,64.022,58845.0
2017-09-25 11:20:00,80.47,80.51,80.46,80.49,30837.0,64.022,64.0538,64.014,64.0379,30837.0
2017-09-25 11:25:00,80.49,80.54,80.49,80.51,35195.0,64.0379,64.0777,64.0379,64.0538,35195.0
2017-09-25 11:30:00,80.51,80.54,80.49,80.54,24292.0,64.0538,64.0777,64.0379,64.0777,24292.0
2017-09-25 11:35:00,80.53,80.58,80.52,80.55,25383.0,64.0697,64.1095,64.0618,64.0856,25383.0
2017-09-25 11:40:00,80.54,80.59,80.54,80.55,27020.0,64.0777,64.1175,64.0777,64.0856,27020.0
2017-09-25 11:45:00,80.56,80.57,80.53,80.54,26780.0,64.0936,64.1016,64.0697,64.0777,26780.0
2017-09-25 11:50:00,80.54,80.59,80.53,80.58,16696.0,64.0777,64.1175,64.0697,64.1095,16696.0
2017-09-25 11:55:00,80.59,80.63,80.58,80.61,26897.0,64.1175,64.1493,64.1095,64.1334,26897.0
2017-09-25 12:00:00,80.61,80.62,80.56,80.57,39654.0,64.1334,64.1413,64.0936,64.1016,39654.0
2017-09-25 12:05:00,80.56,80.58,80.56,80.57,13792.0,64.0936,64.1095,64.0936,64.1016,13792.0
2017-09-25 12:10:00,80.56,80.61,80.55,80.59,77932.0,64.0936,64.1334,64.0856,64.1175,77932.0
2017-09-25 12:15:00,80.59,80.6,80.56,80.58,19466.0,64.1175,64.1254,64.0936,64.1095,19466.0
2017-09-25 12:20:00,80.59,80.61,80.59,80.61,22380.0,64.1175,64.1334,64.1175,64.1334,22380.0
2017-09-25 12:25:00,80.61,80.69,80.6,80.69,117935.0,64.1334,64.197,64.1254,64.197,117935.0
2017-09-25 12:30:00,80.69,80.71,80.67,80.69,38966.0,64.197,64.2129,64.1811,64.197,38966.0
2017-09-25 12:35:00,80.69,80.71,80.68,80.71,28332.0,64.197,64.2129,64.1891,64.2129,28332.0
2017-09-25 12:40:00,80.7,80.73,80.69,80.73,8536.0,64.205,64.2288,64.197,64.2288,8536.0
2017-09-25 12:45:00,80.73,80.76,80.72,80.73,17729.0,64.2288,64.2527,64.2209,64.2288,17729.0
2017-09-25 12:50:00,80.74,80.76,80.73,80.73,17428.0,64.2368,64.2527,64.2288,64.2288,17428.0
2017-09-25 12:55:00,80.73,80.74,80.66,80.67,65900.0,64.2288,64.2368,64.1732,64.1811,65900.0
2017-09-25 13:00:00,80.67,80.68,80.64,80.65,20041.0,64.1811,64.1891,64.1572,64.1652,20041.0
2017-09-25 13:05:00,80.65,80.66,80.61,80.62,42430.0,64.1652,64.1732,64.1334,64.1413,42430.0
2017-09-25 13:10:00,80.62,80.62,80.6,80.61,12102.0,64.1413,64.1413,64.1254,64.1334,12102.0
2017-09-25 13:15:00,80.6,80.63,80.6,80.61,25592.0,64.1254,64.1493,64.1254,64.1334,25592.0
2017-09-25 13:20:00,80.61,80.63,80.6,80.62,11352.0,64.1334,64.1493,64.1254,64.1413,11352.0
2017-09-25 13:25:00,80.62,80.62,80.58,80.59,16900.0,64.1413,64.1413,64.1095,64.1175,16900.0
2017-09-25 13:30:00,80.58,80.59,80.52,80.52,14601.0,64.1095,64.1175,64.0618,64.0618,14601.0
2017-09-25 13:35:00,80.52,80.56,80.52,80.55,16284.0,64.0618,64.0936,64.0618,64.0856,16284.0
2017-09-25 13:40:00,80.56,80.57,80.51,80.52,22598.0,64.0936,64.1016,64.0538,64.0618,22598.0
2017-09-25 13:45:00,80.52,80.53,80.5,80.51,8978.0,64.0618,64.0697,64.0459,64.0538,8978.0
2017-09-25 13:50:00,80.5,80.52,80.48,80.48,15500.0,64.0459,64.0618,64.0299,64.0299,15500.0
2017-09-25 13:55:00,80.49,80.49,80.47,80.49,7756.0,64.0379,64.0379,64.022,64.0379,7756.0
2017-09-25 14:00:00,80.49,80.51,80.47,80.48,17428.0,64.0379,64.0538,64.022,64.0299,17428.0
2017-09-25 14:05:00,80.48,80.5,80.48,80.48,12352.0,64.0299,64.0459,64.0299,64.0299,12352.0
2017-09-25 14:10:00,80.48,80.5,80.48,80.5,15468.0,64.0299,64.0459,64.0299,64.0459,15468.0
2017-09-25 14:15:00,80.51,80.53,80.5,80.52,7942.0,64.0538,64.0697,64.0459,64.0618,7942.0
2017-09-25 14:20:00,80.53,80.54,80.51,80.54,15001.0,64.0697,64.0777,64.0538,64.0777,15001.0
2017-09-25 14:25:00,80.53,80.55,80.52,80.55,26419.0,64.0697,64.0856,64.0618,64.0856,26419.0
2017-09-25 14:30:00,80.54,80.56,80.5,80.53,18784.0,64.0777,64.0936,64.0459,64.0697,18784.0
2017-09-25 14:35:00,80.52,80.55,80.51,80.53,10284.0,64.0618,64.0856,64.0538,64.0697,10284.0
2017-09-25 14:40:00,80.53,80.54,80.52,80.53,9015.0,64.0697,64.0777,64.0618,64.0697,9015.0
2017-09-25 14:45:00,80.53,80.55,80.52,80.55,11734.0,64.0697,64.0856,64.0618,64.0856,11734.0
2017-09-25 14:50:00,80.56,80.59,80.56,80.59,32449.0,64.0936,64.1175,64.0936,64.1175,32449.0
2017-09-25 14:55:00,80.59,80.61,80.58,80.59,21163.0,64.1175,64.1334,64.1095,64.1175,21163.0
2017-09-25 15:00:00,80.59,80.6,80.56,80.58,21381.0,64.1175,64.1254,64.0936,64.1095,21381.0
2017-09-25 15:05:00,80.57,80.59,80.57,80.59,10192.0,64.1016,64.1175,64.1016,64.1175,10192.0
2017-09-25 15:10:00,80.59,80.59,80.54,80.54,54007.0,64.1175,64.1175,64.0777,64.0777,54007.0
2017-09-25 15:15:00,80.54,80.55,80.51,80.53,36425.0,64.0777,64.0856,64.0538,64.0697,36425.0
2017-09-25 15:20:00,80.53,80.56,80.52,80.54,37227.0,64.0697,64.0936,64.0618,64.0777,37227.0
2017-09-25 15:25:00,80.53,80.55,80.52,80.53,24241.0,64.0697,64.0856,64.0618,64.0697,24241.0
2017-09-25 15:30:00,80.53,80.55,80.51,80.52,52462.0,64.0697,64.0856,64.0538,64.0618,52462.0
2017-09-25 15:35:00,80.51,80.52,80.48,80.49,70132.0,64.0538,64.0618,64.0299,64.0379,70132.0
2017-09-25 15:40:00,80.5,80.5,80.45,80.45,87672.0,64.0459,64.0459,64.0061,64.0061,87672.0
2017-09-25 15:45:00,80.46,80.52,80.45,80.51,128487.0,64.014,64.0618,64.0061,64.0538,128487.0
2017-09-25 15:50:00,80.51,80.51,80.44,80.45,118825.0,64.0538,64.0538,63.9981,64.0061,118825.0
2017-09-25 15:55:00,80.45,80.51,80.44,80.51,350889.0,64.0061,64.0538,63.9981,64.0538,350889.0
2017-09-26 09:30:00,79.91,79.97,79.75,79.78,360528.0,64.1198,64.168,63.9914,64.0155,360528.0
2017-09-26 09:35:00,79.78,79.88,79.73,79.73,87274.0,64.0155,64.0958,63.9754,63.9754,87274.0
2017-09-26 09:40:00,79.73,79.84,79.73,79.83,76802.0,63.9754,64.0637,63.9754,64.0556,76802.0
2017-09-26 09:45:00,79.83,79.99,79.82,79.95,170244.0,64.0556,64.184,64.0476,64.1519,170244.0
2017-09-26 09:50:00,79.95,79.97,79.86,79.92,62616.0,64.1519,64.168,64.0797,64.1278,62616.0
2017-09-26 09:55:00,79.92,79.97,79.9,79.96,76009.0,64.1278,64.168,64.1118,64.1599,76009.0
2017-09-26 10:00:00,79.98,79.99,79.81,79.83,50236.0,64.176,64.184,64.0396,64.0556,50236.0
2017-09-26 10:05:00,79.83,79.89,79.8,79.83,48760.0,64.0556,64.1038,64.0316,64.0556,48760.0
2017-09-26 10:10:00,79.83,79.86,79.79,79.81,49524.0,64.0556,64.0797,64.0235,64.0396,49524.0
2017-09-26 10:15:00,79.83,79.87,79.82,79.83,40674.0,64.0556,64.0877,64.0476,64.0556,40674.0
2017-09-26 10:20:00,79.82,79.85,79.82,79.83,49006.0,64.0476,64.0717,64.0476,64.0556,49006.0
2017-09-26 10:25:00,79.84,79.88,79.83,79.87,22133.0,64.0637,64.0958,64.0556,64.0877,22133.0
2017-09-26 10:30:00,79.86,79.9,79.83,79.89,39291.0,64.0797,64.1118,64.0556,64.1038,39291.0
2017-09-26 10:35:00,79.89,79.89,79.83,79.88,17286.0,64.1038,64.1038,64.0556,64.0958,17286.0
2017-09-26 10:40:00,79.87,79.94,79.87,79.91,15284.0,64.0877,64.1439,64.0877,64.1198,15284.0
2017-09-26 10:45:00,79.9,79.9,79.84,79.85,23672.0,64.1118,64.1118,64.0637,64.0717,23672.0
2017-09-26 10:50:00,79.85,79.85,79.77,79.77,29296.0,64.0717,64.0717,64.0075,64.0075,29296.0
2017-09-26 10:55:00,79.76,79.92,79.76,79.92,37515.0,63.9995,64.1278,63.9995,64.1278,37515.0
2017-09-26 11:00:00,79.92,79.96,79.89,79.94,92446.0,64.1278,64.1599,64.1038,64.1439,92446.0
2017-09-26 11:05:00,79.95,79.96,79.91,79.94,58908.0,64.1519,64.1599,64.1198,64.1439,58908.0
2017-09-26 11:10:00,79.94,79.95,79.91,79.95,16549.0,64.1439,64.1519,64.1198,64.1519,16549.0
2017-09-26 11:15:00,79.95,79.99,79.95,79.99,14324.0,64.1519,64.184,64.1519,64.184,14324.0
2017-09-26 11:20:00,79.99,79.99,79.82,79.84,77460.0,64.184,64.184,64.0476,64.0637,77460.0
2017-09-26 11:25:00,79.84,79.94,79.84,79.92,46305.0,64.0637,64.1439,64.0637,64.1278,46305.0
2017-09-26 11:30:00,79.92,79.93,79.89,79.93,13734.0,64.1278,64.1359,64.1038,64.1359,13734.0
2017-09-26 11:35:00,79.93,79.99,79.91,79.99,14694.0,64.1359,64.184,64.1198,64.184,14694.0
2017-09-26 11:40:00,79.98,79.98,79.94,79.97,10171.0,64.176,64.176,64.1439,64.168,10171.0
2017-09-26 11:45:00,79.97,79.99,79.95,79.98,11796.0,64.168,64.184,64.1519,64.176,11796.0
2017-09-26 11:50:00,79.98,80.03,79.97,80.03,58888.0,64.176,64.2161,64.168,64.2161,58888.0
2017-09-26 11:55:00,80.02,80.04,79.99,80.03,29095.0,64.2081,64.2241,64.184,64.2161,29095.0
2017-09-26 12:00:00,80.03,80.06,80.0,80.03,12972.0,64.2161,64.2402,64.192,64.2161,12972.0
2017-09-26 12:05:00,80.03,80.05,80.02,80.03,16017.0,64.2161,64.2322,64.2081,64.2161,16017.0
2017-09-26 12:10:00,80.03,80.03,80.0,80.0,8200.0,64.2161,64.2161,64.192,64.192,8200.0
2017-09-26 12:15:00,80.0,80.01,79.97,79.99,88607.0,64.192,64.2001,64.168,64.184,88607.0
2017-09-26 12:20:00,79.98,79.98,79.9,79.93,20430.0,64.176,64.176,64.1118,64.1359,20430.0
2017-09-26 12:25:00,79.92,79.95,79.89,79.95,18400.0,64.1278,64.1519,64.1038,64.1519,18400.0
2017-09-26 12:30:00,79.95,79.95,79.9,79.91,33979.0,64.1519,64.1519,64.1118,64.1198,33979.0
2017-09-26 12:35:00,79.92,79.95,79.89,79.92,74943.0,64.1278,64.1519,64.1038,64.1278,74943.0
2017-09-26 12:40:00,79.93,79.93,79.87,79.89,35408.0,64.1359,64.1359,64.0877,64.1038,35408.0
2017-09-26 12:45:00,79.89,79.89,79.84,79.86,56248.0,64.1038,64.1038,64.0637,64.0797,56248.0
2017-09-26 12:50:00,79.87,79.88,79.84,79.88,9582.0,64.0877,64.0958,64.0637,64.0958,9582.0
2017-09-26 12:55:00,79.88,79.9,79.87,79.89,20897.0,64.0958,64.1118,64.0877,64.1038,20897.0
2017-09-26 13:00:00,79.89,79.9,79.86,79.87,17319.0,64.1038,64.1118,64.0797,64.0877,17319.0
2017-09-26 13:05:00,79.86,79.86,79.81,79.86,18182.0,64.0797,64.0797,64.0396,64.0797,18182.0
2017-09-26 13:10:00,79.86,79.91,79.85,79.88,28596.0,64.0797,64.1198,64.0717,64.0958,28596.0
2017-09-26 13:15:00,79.88,79.88,79.84,79.85,13005.0,64.0958,64.0958,64.0637,64.0717,13005.0
2017-09-26 13:20:00,79.85,79.85,79.82,79.83,20419.0,64.0717,64.0717,64.0476,64.0556,20419.0
2017-09-26 13:25:00,79.83,79.85,79.82,79.84,13818.0,64.0556,64.0717,64.0476,64.0637,13818.0
2017-09-26 13:30:00,79.84,79.87,79.83,79.87,14718.0,64.0637,64.0877,64.0556,64.0877,14718.0
2017-09-26 13:35:00,79.86,79.88,79.86,79.88,15300.0,64.0797,64.0958,64.0797,64.0958,15300.0
2017-09-26 13:40:00,79.88,79.96,79.88,79.96,32353.0,64.0958,64.1599,64.0958,64.1599,32353.0
2017-09-26 13:45:00,79.96,79.96,79.92,79.92,30568.0,64.1599,64.1599,64.1278,64.1278,30568.0
2017-09-26 13:50:00,79.92,79.95,79.91,79.95,35241.0,64.1278,64.1519,64.1198,64.1519,35241.0
2017-09-26 13:55:00,79.94,79.97,79.93,79.96,25334.0,64.1439,64.168,64.1359,64.1599,25334.0
2017-09-26 14:00:00,79.97,79.99,79.96,79.97,20261.0,64.168,64.184,64.1599,64.168,20261.0
2017-09-26 14:05:00,79.97,80.06,79.96,80.05,166059.0,64.168,64.2402,64.1599,64.2322,166059.0
2017-09-26 14:10:00,80.04,80.04,79.99,79.99,55173.0,64.2241,64.2241,64.184,64.184,55173.0
2017-09-26 14:15:00,80.0,80.01,79.98,79.98,17500.0,64.192,64.2001,64.176,64.176,17500.0
2017-09-26 14:20:00,79.98,80.02,79.98,79.99,16294.0,64.176,64.2081,64.176,64.184,16294.0
2017-09-26 14:25:00,80.0,80.0,79.97,80.0,17777.0,64.192,64.192,64.168,64.192,17777.0
2017-09-26 14:30:00,80.0,80.0,79.95,79.95,36664.0,64.192,64.192,64.1519,64.1519,36664.0
2017-09-26 14:35:00,79.94,79.97,79.94,79.96,22128.0,64.1439,64.168,64.1439,64.1599,22128.0
2017-09-26 14:40:00,79.95,79.98,79.93,79.96,32567.0,64.1519,64.176,64.1359,64.1599,32567.0
2017-09-26 14:45:00,79.95,79.98,79.92,79.92,74256.0,64.1519,64.176,64.1278,64.1278,74256.0
2017-09-26 14:50:00,79.93,79.97,79.93,79.94,15852.0,64.1359,64.168,64.1359,64.1439,15852.0
2017-09-26 14:55:00,79.95,79.97,79.93,79.97,35725.0,64.1519,64.168,64.1359,64.168,35725.0
2017-09-26 15:00:00,79.97,80.01,79.96,80.0,37239.0,64.168,64.2001,64.1599,64.192,37239.0
2017-09-26 15:05:00,80.0,80.03,80.0,80.01,30282.0,64.192,64.2161,64.192,64.2001,30282.0
2017-09-26 15:10:00,80.02,80.06,80.01,80.06,41286.0,64.2081,64.2402,64.2001,64.2402,41286.0
2017-09-26 15:15:00,80.05,80.06,80.01,80.03,36595.0,64.2322,64.2402,64.2001,64.2161,36595.0
2017-09-26 15:20:00,80.03,80.04,80.0,80.04,253792.0,64.2161,64.2241,64.192,64.2241,253792.0
2017-09-26 15:25:00,80.04,80.07,80.03,80.03,41943.0,64.2241,64.2482,64.2161,64.2161,41943.0
2017-09-26 15:30:00,80.03,80.03,79.97,79.98,44307.0,64.2161,64.2161,64.168,64.176,44307.0
2017-09-26 15:35:00,79.98,80.03,79.97,80.01,61763.0,64.176,64.2161,64.168,64.2001,61763.0
2017-09-26 15:40:00,80.02,80.03,79.99,80.01,60151.0,64.2081,64.2161,64.184,64.2001,60151.0
2017-09-26 15:45:00,80.0,80.0,79.95,79.96,113703.0,64.192,64.192,64.1519,64.1599,113703.0
2017-09-26 15:50:00,79.95,79.96,79.92,79.92,262136.0,64.1519,64.1599,64.1278,64.1278,262136.0
2017-09-26 15:55:00,79.92,79.92,79.81,79.84,614214.0,64.1278,64.1278,64.0396,64.0637,614214.0
2017-09-27 09:30:00,79.48,79.78,79.3,79.59,195516.0,63.7748,64.0155,63.6304,63.8631,195516.0
2017-09-27 09:35:00,79.58,79.6,79.42,79.43,142796.0,63.855,63.8711,63.7266,63.7347,142796.0
2017-09-27 09:40:00,79.43,79.45,79.29,79.29,106322.0,63.7347,63.7507,63.6223,63.6223,106322.0
2017-09-27 09:45:00,79.29,79.31,79.18,79.2,111966.0,63.6223,63.6384,63.5341,63.5501,111966.0
2017-09-27 09:50:00,79.2,79.21,79.03,79.06,121489.0,63.5501,63.5581,63.4137,63.4378,121489.0
2017-09-27 09:55:00,79.06,79.16,79.06,79.16,80327.0,63.4378,63.518,63.4378,63.518,80327.0
2017-09-27 10:00:00,79.16,79.2,79.04,79.05,236660.0,63.518,63.5501,63.4217,63.4298,236660.0
2017-09-27 10:05:00,79.05,79.07,78.97,79.05,87381.0,63.4298,63.4458,63.3656,63.4298,87381.0
2017-09-27 10:10:00,79.05,79.21,79.05,79.2,120416.0,63.4298,63.5581,63.4298,63.5501,120416.0
2017-09-27 10:15:00,79.2,79.27,79.19,79.19,309130.0,63.5501,63.6063,63.5421,63.5421,309130.0
2017-09-27 10:20:00,79.19,79.23,79.13,79.14,334923.0,63.5421,63.5742,63.494,63.502,334923.0
2017-09-27 10:25:00,79.14,79.14,79.07,79.1,119310.0,63.502,63.502,63.4458,63.4699,119310.0
2017-09-27 10:30:00,79.09,79.14,79.09,79.09,53239.0,63.4619,63.502,63.4619,63.4619,53239.0
2017-09-27 10:35:00,79.09,79.15,79.06,79.06,28456.0,63.4619,63.51,63.4378,63.4378,28456.0
2017-09-27 10:40:00,79.06,79.08,79.03,79.07,317324.0,63.4378,63.4538,63.4137,63.4458,317324.0
2017-09-27 10:45:00,79.07,79.11,79.06,79.08,262835.0,63.4458,63.4779,63.4378,63.4538,262835.0
2017-09-27 10:50:00,79.07,79.13,79.05,79.06,59977.0,63.4458,63.494,63.4298,63.4378,59977.0
2017-09-27 10:55:00,79.06,79.17,79.06,79.16,86395.0,63.4378,63.526,63.4378,63.518,86395.0
2017-09-27 11:00:00,79.16,79.18,79.14,79.14,107660.0,63.518,63.5341,63.502,63.502,107660.0
2017-09-27 11:05:00,79.14,79.16,79.08,79.09,53164.0,63.502,63.518,63.4538,63.4619,53164.0
2017-09-27 11:10:00,79.09,79.11,79.08,79.1,42999.0,63.4619,63.4779,63.4538,63.4699,42999.0
2017-09-27 11:15:00,79.1,79.11,79.06,79.06,25987.0,63.4699,63.4779,63.4378,63.4378,25987.0
2017-09-27 11:20:00,79.06,79.09,79.05,79.06,30899.0,63.4378,63.4619,63.4298,63.4378,30899.0
2017-09-27 11:25:00,79.05,79.06,79.01,79.06,26273.0,63.4298,63.4378,63.3977,63.4378,26273.0
2017-09-27 11:30:00,79.06,79.06,78.97,78.98,51028.0,63.4378,63.4378,63.3656,63.3736,51028.0
2017-09-27 11:35:00,78.98,79.06,78.98,79.05,36392.0,63.3736,63.4378,63.3736,63.4298,36392.0
2017-09-27 11:40:00,79.04,79.07,79.03,79.06,19400.0,63.4217,63.4458,63.4137,63.4378,19400.0
2017-09-27 11:45:00,79.07,79.09,79.05,79.06,39446.0,63.4458,63.4619,63.4298,63.4378,39446.0
2017-09-27 11:50:00,79.06,79.07,79.04,79.04,19214.0,63.4378,63.4458,63.4217,63.4217,19214.0
2017-09-27 11:55:00,79.04,79.13,79.04,79.1,183378.0,63.4217,63.494,63.4217,63.4699,183378.0
2017-09-27 12:00:00,79.1,79.11,79.08,79.09,28755.0,63.4699,63.4779,63.4538,63.4619,28755.0
2017-09-27 12:05:00,79.09,79.16,79.08,79.16,17073.0,63.4619,63.518,63.4538,63.518,17073.0
2017-09-27 12:10:00,79.16,79.19,79.15,79.17,49101.0,63.518,63.5421,63.51,63.526,49101.0
2017-09-27 12:15:00,79.16,79.17,79.13,79.17,16847.0,63.518,63.526,63.494,63.526,16847.0
2017-09-27 12:20:00,79.16,79.17,79.14,79.15,16019.0,63.518,63.526,63.502,63.51,16019.0
2017-09-27 12:25:00,79.15,79.17,79.14,79.16,41714.0,63.51,63.526,63.502,63.518,41714.0
2017-09-27 12:30:00,79.16,79.17,79.14,79.17,46380.0,63.518,63.526,63.502,63.526,46380.0
2017-09-27 12:35:00,79.17,79.21,79.17,79.19,15523.0,63.526,63.5581,63.526,63.5421,15523.0
2017-09-27 12:40:00,79.19,79.19,79.14,79.14,25951.0,63.5421,63.5421,63.502,63.502,25951.0
2017-09-27 12:45:00,79.14,79.15,79.07,79.07,54220.0,63.502,63.51,63.4458,63.4458,54220.0
2017-09-27 12:50:00,79.07,79.12,79.07,79.1,74082.0,63.4458,63.4859,63.4458,63.4699,74082.0
2017-09-27 12:55:00,79.1,79.18,79.1,79.16,45867.0,63.4699,63.5341,63.4699,63.518,45867.0
2017-09-27 13:00:00,79.15,79.19,79.14,79.14,12558.0,63.51,63.5421,63.502,63.502,12558.0
2017-09-27 13:05:00,79.14,79.14,79.11,79.13,13452.0,63.502,63.502,63.4779,63.494,13452.0
2017-09-27 13:10:00,79.13,79.17,79.12,79.17,160443.0,63.494,63.526,63.4859,63.526,160443.0
2017-09-27 13:15:00,79.16,79.16,79.08,79.09,74158.0,63.518,63.518,63.4538,63.4619,74158.0
2017-09-27 13:20:00,79.08,79.09,79.05,79.05,135197.0,63.4538,63.4619,63.4298,63.4298,135197.0
2017-09-27 13:25:00,79.05,79.06,79.03,79.04,101046.0,63.4298,63.4378,63.4137,63.4217,101046.0
2017-09-27 13:30:00,79.04,79.06,79.03,79.03,16239.0,63.4217,63.4378,63.4137,63.4137,16239.0
2017-09-27 13:35:00,79.03,79.06,79.01,79.05,47031.0,63.4137,63.4378,63.3977,63.4298,47031.0
2017-09-27 13:40:00,79.06,79.09,79.06,79.07,11525.0,63.4378,63.4619,63.4378,63.4458,11525.0
2017-09-27 13:45:00,79.07,79.12,79.07,79.12,18357.0,63.4458,63.4859,63.4458,63.4859,18357.0
2017-09-27 13:50:00,79.11,79.13,79.09,79.12,28086.0,63.4779,63.494,63.4619,63.4859,28086.0
2017-09-27 13:55:00,79.13,79.16,79.12,79.13,16487.0,63.494,63.518,63.4859,63.494,16487.0
2017-09-27 14:00:00,79.14,79.16,79.13,79.14,16318.0,63.502,63.518,63.494,63.502,16318.0
2017-09-27 14:05:00,79.14,79.15,79.05,79.06,37221.0,63.502,63.51,63.4298,63.4378,37221.0
2017-09-27 14:10:00,79.05,79.1,79.04,79.09,20293.0,63.4298,63.4699,63.4217,63.4619,20293.0
2017-09-27 14:15:00,79.09,79.15,79.08,79.13,41101.0,63.4619,63.51,63.4538,63.494,41101.0
2017-09-27 14:20:00,79.14,79.2,79.13,79.17,23301.0,63.502,63.5501,63.494,63.526,23301.0
2017-09-27 14:25:00,79.17,79.18,79.15,79.16,18416.0,63.526,63.5341,63.51,63.518,18416.0
2017-09-27 14:30:00,79.17,79.2,79.13,79.14,128090.0,63.526,63.5501,63.494,63.502,128090.0
2017-09-27 14:35:00,79.14,79.17,79.13,79.17,40103.0,63.502,63.526,63.494,63.526,40103.0
2017-09-27 14:40:00,79.17,79.18,79.16,79.16,23315.0,63.526,63.5341,63.518,63.518,23315.0
2017-09-27 14:45:00,79.17,79.18,79.16,79.17,22258.0,63.526,63.5341,63.518,63.526,22258.0
2017-09-27 14:50:00,79.17,79.23,79.17,79.23,46758.0,63.526,63.5742,63.526,63.5742,46758.0
2017-09-27 14:55:00,79.22,79.26,79.22,79.24,57554.0,63.5662,63.5983,63.5662,63.5822,57554.0
2017-09-27 15:00:00,79.24,79.28,79.23,79.28,74407.0,63.5822,63.6143,63.5742,63.6143,74407.0
2017-09-27 15:05:00,79.27,79.29,79.26,79.27,88851.0,63.6063,63.6223,63.5983,63.6063,88851.0
2017-09-27 15:10:00,79.28,79.28,79.21,79.22,83857.0,63.6143,63.6143,63.5581,63.5662,83857.0
2017-09-27 15:15:00,79.21,79.26,79.2,79.24,25857.0,63.5581,63.5983,63.5501,63.5822,25857.0
2017-09-27 15:20:00,79.24,79.29,79.24,79.27,80884.0,63.5822,63.6223,63.5822,63.6063,80884.0
2017-09-27 15:25:00,79.28,79.28,79.21,79.23,47187.0,63.6143,63.6143,63.5581,63.5742,47187.0
2017-09-27 15:30:00,79.23,79.27,79.22,79.27,35955.0,63.5742,63.6063,63.5662,63.6063,35955.0
2017-09-27 15:35:00,79.26,79.28,79.23,79.26,73909.0,63.5983,63.6143,63.5742,63.5983,73909.0
2017-09-27 15:40:00,79.26,79.27,79.25,79.26,285403.0,63.5983,63.6063,63.5902,63.5983,285403.0
2017-09-27 15:45:00,79.26,79.27,79.21,79.21,87459.0,63.5983,63.6063,63.5581,63.5581,87459.0
2017-09-27 15:50:00,79.22,79.25,79.2,79.24,290465.0,63.5662,63.5902,63.5501,63.5822,290465.0
2017-09-27 15:55:00,79.24,79.25,79.19,79.22,610161.0,63.5822,63.5902,63.5421,63.5662,610161.0
2017-09-28 09:30:00,79.06,79.33,79.06,79.31,73052.0,63.4378,63.6544,63.4378,63.6384,73052.0
2017-09-28 09:35:00,79.31,79.36,79.2,79.28,82685.0,63.6384,63.6785,63.5501,63.6143,82685.0
2017-09-28 09:40:00,79.29,79.37,79.29,79.34,68254.0,63.6223,63.6865,63.6223,63.6625,68254.0
2017-09-28 09:45:00,79.33,79.38,79.31,79.37,66261.0,63.6544,63.6946,63.6384,63.6865,66261.0
2017-09-28 09:50:00,79.38,79.39,79.22,79.23,139850.0,63.6946,63.7026,63.5662,63.5742,139850.0
2017-09-28 09:55:00,79.23,79.23,79.09,79.11,102055.0,63.5742,63.5742,63.4619,63.4779,102055.0
2017-09-28 10:00:00,79.12,79.18,79.11,79.12,65996.0,63.4859,63.5341,63.4779,63.4859,65996.0
2017-09-28 10:05:00,79.11,79.13,79.04,79.09,100410.0,63.4779,63.494,63.4217,63.4619,100410.0
2017-09-28 10:10:00,79.09,79.12,79.07,79.09,95776.0,63.4619,63.4859,63.4458,63.4619,95776.0
2017-09-28 10:15:00,79.09,79.17,79.08,79.17,178744.0,63.4619,63.526,63.4538,63.526,178744.0
2017-09-28 10:20:00,79.17,79.17,79.1,79.14,50144.0,63.526,63.526,63.4699,63.502,50144.0
2017-09-28 10:25:00,79.15,79.18,79.15,79.17,44219.0,63.51,63.5341,63.51,63.526,44219.0
2017-09-28 10:30:00,79.17,79.23,79.16,79.23,55716.0,63.526,63.5742,63.518,63.5742,55716.0
2017-09-28 10:35:00,79.22,79.32,79.22,79.29,40952.0,63.5662,63.6464,63.5662,63.6223,40952.0
2017-09-28 10:40:00,79.29,79.33,79.22,79.22,28163.0,63.6223,63.6544,63.5662,63.5662,28163.0
2017-09-28 10:45:00,79.21,79.25,79.17,79.23,17948.0,63.5581,63.5902,63.526,63.5742,17948.0
2017-09-28 10:50:00,79.23,79.25,79.18,79.23,32274.0,63.5742,63.5902,63.5341,63.5742,32274.0
2017-09-28 10:55:00,79.23,79.26,79.17,79.24,31698.0,63.5742,63.5983,63.526,63.5822,31698.0
2017-09-28 11:00:00,79.24,79.3,79.22,79.27,30838.0,63.5822,63.6304,63.5662,63.6063,30838.0
2017-09-28 11:05:00,79.27,79.29,79.24,79.24,9952.0,63.6063,63.6223,63.5822,63.5822,9952.0
2017-09-28 11:10:00,79.24,79.27,79.23,79.25,12458.0,63.5822,63.6063,63.5742,63.5902,12458.0
2017-09-28 11:15:00,79.25,79.3,79.25,79.27,29100.0,63.5902,63.6304,63.5902,63.6063,29100.0
2017-09-28 11:20:00,79.26,79.27,79.22,79.22,25270.0,63.5983,63.6063,63.5662,63.5662,25270.0
2017-09-28 11:25:00,79.23,79.28,79.22,79.26,23028.0,63.5742,63.6143,63.5662,63.5983,23028.0
2017-09-28 11:30:00,79.27,79.35,79.27,79.34,21965.0,63.6063,63.6705,63.6063,63.6625,21965.0
2017-09-28 11:35:00,79.34,79.37,79.32,79.37,33025.0,63.6625,63.6865,63.6464,63.6865,33025.0
2017-09-28 11:40:00,79.37,79.44,79.36,79.44,67376.0,63.6865,63.7427,63.6785,63.7427,67376.0
2017-09-28 11:45:00,79.44,79.44,79.39,79.4,58099.0,63.7427,63.7427,63.7026,63.7106,58099.0
2017-09-28 11:50:00,79.4,79.45,79.39,79.44,71288.0,63.7106,63.7507,63.7026,63.7427,71288.0
2017-09-28 11:55:00,79.44,79.46,79.39,79.45,60879.0,63.7427,63.7587,63.7026,63.7507,60879.0
2017-09-28 12:00:00,79.45,79.48,79.44,79.47,82123.0,63.7507,63.7748,63.7427,63.7668,82123.0
2017-09-28 12:05:00,79.47,79.5,79.47,79.49,40514.0,63.7668,63.7908,63.7668,63.7828,40514.0
2017-09-28 12:10:00,79.49,79.5,79.47,79.49,13296.0,63.7828,63.7908,63.7668,63.7828,13296.0
2017-09-28 12:15:00,79.49,79.5,79.44,79.5,38604.0,63.7828,63.7908,63.7427,63.7908,38604.0
2017-09-28 12:20:00,79.5,79.5,79.44,79.45,35183.0,63.7908,63.7908,63.7427,63.7507,35183.0
2017-09-28 12:25:00,79.46,79.46,79.43,79.46,5318.0,63.7587,63.7587,63.7347,63.7587,5318.0
2017-09-28 12:30:00,79.45,79.47,79.43,79.44,16719.0,63.7507,63.7668,63.7347,63.7427,16719.0
2017-09-28 12:35:00,79.45,79.52,79.45,79.52,16530.0,63.7507,63.8069,63.7507,63.8069,16530.0
2017-09-28 12:40:00,79.52,79.57,79.5,79.56,23675.0,63.8069,63.847,63.7908,63.839,23675.0
2017-09-28 12:45:00,79.57,79.57,79.51,79.52,21384.0,63.847,63.847,63.7989,63.8069,21384.0
2017-09-28 12:50:00,79.52,79.53,79.51,79.52,13856.0,63.8069,63.8149,63.7989,63.8069,13856.0
2017-09-28 12:55:00,79.52,79.53,79.5,79.5,21586.0,63.8069,63.8149,63.7908,63.7908,21586.0
2017-09-28 13:00:00,79.5,79.56,79.49,79.56,31642.0,63.7908,63.839,63.7828,63.839,31642.0
2017-09-28 13:05:00,79.57,79.6,79.56,79.56,41608.0,63.847,63.8711,63.839,63.839,41608.0
2017-09-28 13:10:00,79.56,79.57,79.52,79.53,11265.0,63.839,63.847,63.8069,63.8149,11265.0
2017-09-28 13:15:00,79.53,79.53,79.51,79.53,11200.0,63.8149,63.8149,63.7989,63.8149,11200.0
2017-09-28 13:20:00,79.53,79.54,79.51,79.54,10559.0,63.8149,63.8229,63.7989,63.8229,10559.0
2017-09-28 13:25:00,79.54,79.55,79.52,79.52,4100.0,63.8229,63.831,63.8069,63.8069,4100.0
2017-09-28 13:30:00,79.52,79.55,79.51,79.55,7438.0,63.8069,63.831,63.7989,63.831,7438.0
2017-09-28 13:35:00,79.54,79.55,79.46,79.47,28531.0,63.8229,63.831,63.7587,63.7668,28531.0
2017-09-28 13:40:00,79.47,79.48,79.45,79.46,12462.0,63.7668,63.7748,63.7507,63.7587,12462.0
2017-09-28 13:45:00,79.47,79.5,79.46,79.5,13360.0,63.7668,63.7908,63.7587,63.7908,13360.0
2017-09-28 13:50:00,79.51,79.52,79.49,79.5,22149.0,63.7989,63.8069,63.7828,63.7908,22149.0
2017-09-28 13:55:00,79.5,79.52,79.48,79.51,53333.0,63.7908,63.8069,63.7748,63.7989,53333.0
2017-09-28 14:00:00,79.51,79.53,79.48,79.49,83580.0,63.7989,63.8149,63.7748,63.7828,83580.0
2017-09-28 14:05:00,79.49,79.52,79.49,79.5,70282.0,63.7828,63.8069,63.7828,63.7908,70282.0
2017-09-28 14:10:00,79.5,79.52,79.49,79.49,33279.0,63.7908,63.8069,63.7828,63.7828,33279.0
2017-09-28 14:15:00,79.48,79.5,79.48,79.49,7560.0,63.7748,63.7908,63.7748,63.7828,7560.0
2017-09-28 14:20:00,79.49,79.5,79.47,79.49,12476.0,63.7828,63.7908,63.7668,63.7828,12476.0
2017-09-28 14:25:00,79.49,79.51,79.47,79.48,26098.0,63.7828,63.7989,63.7668,63.7748,26098.0
2017-09-28 14:30:00,79.48,79.52,79.47,79.52,19000.0,63.7748,63.8069,63.7668,63.8069,19000.0
2017-09-28 14:35:00,79.52,79.55,79.51,79.55,14600.0,63.8069,63.831,63.7989,63.831,14600.0
2017-09-28 14:40:00,79.55,79.56,79.54,79.56,70187.0,63.831,63.839,63.8229,63.839,70187.0
2017-09-28 14:45:00,79.55,79.6,79.55,79.6,41977.0,63.831,63.8711,63.831,63.8711,41977.0
2017-09-28 14:50:00,79.6,79.62,79.59,79.61,19018.0,63.8711,63.8871,63.8631,63.8791,19018.0
2017-09-28 14:55:00,79.61,79.61,79.57,79.57,13881.0,63.8791,63.8791,63.847,63.847,13881.0
2017-09-28 15:00:00,79.57,79.61,79.55,79.59,27434.0,63.847,63.8791,63.831,63.8631,27434.0
2017-09-28 15:05:00,79.6,79.66,79.6,79.65,21459.0,63.8711,63.9192,63.8711,63.9112,21459.0
2017-09-28 15:10:00,79.66,79.68,79.63,79.64,25681.0,63.9192,63.9353,63.8952,63.9032,25681.0
2017-09-28 15:15:00,79.65,79.68,79.64,79.65,18870.0,63.9112,63.9353,63.9032,63.9112,18870.0
2017-09-28 15:20:00,79.65,79.67,79.64,79.64,22030.0,63.9112,63.9272,63.9032,63.9032,22030.0
2017-09-28 15:25:00,79.65,79.66,79.63,79.63,13774.0,63.9112,63.9192,63.8952,63.8952,13774.0
2017-09-28 15:30:00,79.63,79.68,79.63,79.68,51282.0,63.8952,63.9353,63.8952,63.9353,51282.0
2017-09-28 15:35:00,79.67,79.68,79.62,79.66,64705.0,63.9272,63.9353,63.8871,63.9192,64705.0
2017-09-28 15:40:00,79.66,79.69,79.64,79.65,70268.0,63.9192,63.9433,63.9032,63.9112,70268.0
2017-09-28 15:45:00,79.65,79.77,79.64,79.77,245164.0,63.9112,64.0075,63.9032,64.0075,245164.0
2017-09-28 15:50:00,79.78,79.83,79.78,79.82,380730.0,64.0155,64.0556,64.0155,64.0476,380730.0
2017-09-28 15:55:00,79.82,79.86,79.78,79.8,1023178.0,64.0476,64.0797,64.0155,64.0316,1023178.0
2017-09-29 09:30:00,79.78,79.97,79.59,79.97,102991.0,64.0155,64.168,63.8631,64.168,102991.0
2017-09-29 09:35:00,79.98,79.98,79.73,79.73,75769.0,64.176,64.176,63.9754,63.9754,75769.0
2017-09-29 09:40:00,79.73,79.76,79.64,79.76,102488.0,63.9754,63.9995,63.9032,63.9995,102488.0
2017-09-29 09:45:00,79.8,79.85,79.78,79.83,51134.0,64.0316,64.0717,64.0155,64.0556,51134.0
2017-09-29 09:50:00,79.84,79.84,79.7,79.7,104023.0,64.0637,64.0637,63.9513,63.9513,104023.0
2017-09-29 09:55:00,79.7,79.82,79.65,79.81,82494.0,63.9513,64.0476,63.9112,64.0396,82494.0
2017-09-29 10:00:00,79.82,79.83,79.73,79.76,129889.0,64.0476,64.0556,63.9754,63.9995,129889.0
2017-09-29 10:05:00,79.75,79.81,79.71,79.71,61651.0,63.9914,64.0396,63.9593,63.9593,61651.0
2017-09-29 10:10:00,79.7,79.72,79.57,79.58,47050.0,63.9513,63.9674,63.847,63.855,47050.0
2017-09-29 10:15:00,79.59,79.61,79.54,79.54,31641.0,63.8631,63.8791,63.8229,63.8229,31641.0
2017-09-29 10:20:00,79.55,79.63,79.54,79.61,17463.0,63.831,63.8952,63.8229,63.8791,17463.0
2017-09-29 10:25:00,79.6,79.7,79.6,79.67,17174.0,63.8711,63.9513,63.8711,63.9272,17174.0
2017-09-29 10:30:00,79.68,79.76,79.67,79.76,17200.0,63.9353,63.9995,63.9272,63.9995,17200.0
2017-09-29 10:35:00,79.77,79.86,79.75,79.83,31048.0,64.0075,64.0797,63.9914,64.0556,31048.0
2017-09-29 10:40:00,79.84,79.85,79.79,79.81,23474.0,64.0637,64.0717,64.0235,64.0396,23474.0
2017-09-29 10:45:00,79.81,79.91,79.8,79.88,21787.0,64.0396,64.1198,64.0316,64.0958,21787.0
2017-09-29 10:50:00,79.88,79.94,79.87,79.93,13799.0,64.0958,64.1439,64.0877,64.1359,13799.0
2017-09-29 10:55:00,79.93,79.94,79.88,79.88,25400.0,64.1359,64.1439,64.0958,64.0958,25400.0
2017-09-29 11:00:00,79.88,79.88,79.81,79.82,20922.0,64.0958,64.0958,64.0396,64.0476,20922.0
2017-09-29 11:05:00,79.82,79.83,79.78,79.79,31169.0,64.0476,64.0556,64.0155,64.0235,31169.0
2017-09-29 11:10:00,79.79,79.87,79.78,79.84,60871.0,64.0235,64.0877,64.0155,64.0637,60871.0
2017-09-29 11:15:00,79.84,79.84,79.77,79.78,50961.0,64.0637,64.0637,64.0075,64.0155,50961.0
2017-09-29 11:20:00,79.78,79.82,79.77,79.78,26763.0,64.0155,64.0476,64.0075,64.0155,26763.0
2017-09-29 11:25:00,79.78,79.79,79.77,79.79,17925.0,64.0155,64.0235,64.0075,64.0235,17925.0
2017-09-29 11:30:00,79.8,79.83,79.74,79.74,47716.0,64.0316,64.0556,63.9834,63.9834,47716.0
2017-09-29 11:35:00,79.74,79.78,79.73,79.75,22229.0,63.9834,64.0155,63.9754,63.9914,22229.0
2017-09-29 11:40:00,79.76,79.82,79.75,79.82,28221.0,63.9995,64.0476,63.9914,64.0476,28221.0
2017-09-29 11:45:00,79.82,79.86,79.82,79.85,36715.0,64.0476,64.0797,64.0476,64.0717,36715.0
2017-09-29 11:50:00,79.85,79.87,79.83,79.83,15300.0,64.0717,64.0877,64.0556,64.0556,15300.0
2017-09-29 11:55:00,79.83,79.84,79.8,79.81,54755.0,64.0556,64.0637,64.0316,64.0396,54755.0
2017-09-29 12:00:00,79.81,79.85,79.8,79.82,42297.0,64.0396,64.0717,64.0316,64.0476,42297.0
2017-09-29 12:05:00,79.83,79.85,79.81,79.81,33792.0,64.0556,64.0717,64.0396,64.0396,33792.0
2017-09-29 12:10:00,79.81,79.81,79.74,79.75,44264.0,64.0396,64.0396,63.9834,63.9914,44264.0
2017-09-29 12:15:00,79.75,79.79,79.74,79.77,26212.0,63.9914,64.0235,63.9834,64.0075,26212.0
2017-09-29 12:20:00,79.77,79.81,79.76,79.78,17261.0,64.0075,64.0396,63.9995,64.0155,17261.0
2017-09-29 12:25:00,79.77,79.79,79.75,79.75,20219.0,64.0075,64.0235,63.9914,63.9914,20219.0
2017-09-29 12:30:00,79.75,79.78,79.73,79.78,52090.0,63.9914,64.0155,63.9754,64.0155,52090.0
2017-09-29 12:35:00,79.78,79.78,79.75,79.77,22926.0,64.0155,64.0155,63.9914,64.0075,22926.0
2017-09-29 12:40:00,79.77,79.77,79.74,79.76,23062.0,64.0075,64.0075,63.9834,63.9995,23062.0
2017-09-29 12:45:00,79.75,79.76,79.74,79.75,18072.0,63.9914,63.9995,63.9834,63.9914,18072.0
2017-09-29 12:50:00,79.75,79.75,79.73,79.75,11908.0,63.9914,63.9914,63.9754,63.9914,11908.0
2017-09-29 12:55:00,79.75,79.77,79.73,79.73,26840.0,63.9914,64.0075,63.9754,63.9754,26840.0
2017-09-29 13:00:00,79.74,79.75,79.73,79.74,9102.0,63.9834,63.9914,63.9754,63.9834,9102.0
2017-09-29 13:05:00,79.75,79.76,79.73,79.76,69298.0,63.9914,63.9995,63.9754,63.9995,69298.0
2017-09-29 13:10:00,79.76,79.77,79.71,79.72,13999.0,63.9995,64.0075,63.9593,63.9674,13999.0
2017-09-29 13:15:00,79.71,79.74,79.7,79.74,14775.0,63.9593,63.9834,63.9513,63.9834,14775.0
2017-09-29 13:20:00,79.73,79.75,79.73,79.74,7846.0,63.9754,63.9914,63.9754,63.9834,7846.0
2017-09-29 13:25:00,79.74,79.78,79.74,79.74,31610.0,63.9834,64.0155,63.9834,63.9834,31610.0
2017-09-29 13:30:00,79.75,79.79,79.75,79.77,20106.0,63.9914,64.0235,63.9914,64.0075,20106.0
2017-09-29 13:35:00,79.76,79.77,79.73,79.73,12787.0,63.9995,64.0075,63.9754,63.9754,12787.0
2017-09-29 13:40:00,79.73,79.74,79.71,79.73,43079.0,63.9754,63.9834,63.9593,63.9754,43079.0
2017-09-29 13:45:00,79.73,79.74,79.69,79.71,29972.0,63.9754,63.9834,63.9433,63.9593,29972.0
2017-09-29 13:50:00,79.71,79.73,79.67,79.73,147055.0,63.9593,63.9754,63.9272,63.9754,147055.0
2017-09-29 13:55:00,79.72,79.73,79.68,79.69,92682.0,63.9674,63.9754,63.9353,63.9433,92682.0
2017-09-29 14:00:00,79.68,79.71,79.68,79.69,52927.0,63.9353,63.9593,63.9353,63.9433,52927.0
2017-09-29 14:05:00,79.7,79.71,79.67,79.71,60304.0,63.9513,63.9593,63.9272,63.9593,60304.0
2017-09-29 14:10:00,79.7,79.71,79.67,79.7,39462.0,63.9513,63.9593,63.9272,63.9513,39462.0
2017-09-29 14:15:00,79.71,79.73,79.7,79.72,19798.0,63.9593,63.9754,63.9513,63.9674,19798.0
2017-09-29 14:20:00,79.72,79.74,79.71,79.71,19247.0,63.9674,63.9834,63.9593,63.9593,19247.0
2017-09-29 14:25:00,79.71,79.74,79.7,79.73,51419.0,63.9593,63.9834,63.9513,63.9754,51419.0
2017-09-29 14:30:00,79.73,79.75,79.72,79.73,63513.0,63.9754,63.9914,63.9674,63.9754,63513.0
2017-09-29 14:35:00,79.72,79.72,79.69,79.69,88957.0,63.9674,63.9674,63.9433,63.9433,88957.0
2017-09-29 14:40:00,79.7,79.7,79.66,79.66,33455.0,63.9513,63.9513,63.9192,63.9192,33455.0
2017-09-29 14:45:00,79.67,79.72,79.66,79.7,33978.0,63.9272,63.9674,63.9192,63.9513,33978.0
2017-09-29 14:50:00,79.7,79.71,79.69,79.7,23882.0,63.9513,63.9593,63.9433,63.9513,23882.0
2017-09-29 14:55:00,79.7,79.71,79.67,79.68,79952.0,63.9513,63.9593,63.9272,63.9353,79952.0
2017-09-29 15:00:00,79.67,79.75,79.67,79.75,39686.0,63.9272,63.9914,63.9272,63.9914,39686.0
2017-09-29 15:05:00,79.76,79.81,79.75,79.78,64618.0,63.9995,64.0396,63.9914,64.0155,64618.0
2017-09-29 15:10:00,79.79,79.79,79.72,79.73,102443.0,64.0235,64.0235,63.9674,63.9754,102443.0
2017-09-29 15:15:00,79.75,79.76,79.72,79.75,99529.0,63.9914,63.9995,63.9674,63.9914,99529.0
2017-09-29 15:20:00,79.75,79.76,79.71,79.71,211241.0,63.9914,63.9995,63.9593,63.9593,211241.0
2017-09-29 15:25:00,79.72,79.73,79.68,79.68,122767.0,63.9674,63.9754,63.9353,63.9353,122767.0
2017-09-29 15:30:00,79.69,79.77,79.68,79.77,198495.0,63.9433,64.0075,63.9353,64.0075,198495.0
2017-09-29 15:35:00,79.77,79.84,79.76,79.79,103863.0,64.0075,64.0637,63.9995,64.0235,103863.0
2017-09-29 15:40:00,79.79,79.85,79.79,79.82,106861.0,64.0235,64.0717,64.0235,64.0476,106861.0
2017-09-29 15:45:00,79.83,79.87,79.82,79.85,155910.0,64.0556,64.0877,64.0476,64.0717,155910.0
2017-09-29 15:50:00,79.85,79.89,79.85,79.89,165449.0,64.0717,64.1038,64.0717,64.1038,165449.0
2017-09-29 15:55:00,79.89,79.93,79.87,79.91,529376.0,64.1038,64.1359,64.0877,64.1198,529376.0
2017-10-02 09:30:00,80.01,80.12,79.77,80.03,426588.0,64.2001,64.2883,64.0075,64.2161,426588.0
2017-10-02 09:35:00,80.02,80.08,79.93,80.05,79448.0,64.2081,64.2562,64.1359,64.2322,79448.0
2017-10-02 09:40:00,80.04,80.06,79.86,79.91,133858.0,64.2241,64.2402,64.0797,64.1198,133858.0
2017-10-02 09:45:00,79.91,79.92,79.77,79.77,149294.0,64.1198,64.1278,64.0075,64.0075,149294.0
2017-10-02 09:50:00,79.78,79.86,79.77,79.83,73614.0,64.0155,64.0797,64.0075,64.0556,73614.0
2017-10-02 09:55:00,79.84,79.88,79.8,79.88,34618.0,64.0637,64.0958,64.0316,64.0958,34618.0
2017-10-02 10:00:00,79.88,79.88,79.74,79.77,101885.0,64.0958,64.0958,63.9834,64.0075,101885.0
2017-10-02 10:05:00,79.77,79.96,79.77,79.96,83009.0,64.0075,64.1599,64.0075,64.1599,83009.0
2017-10-02 10:10:00,79.95,79.97,79.89,79.92,147826.0,64.1519,64.168,64.1038,64.1278,147826.0
2017-10-02 10:15:00,79.92,79.98,79.87,79.87,71239.0,64.1278,64.176,64.0877,64.0877,71239.0
2017-10-02 10:20:00,79.88,79.93,79.86,79.9,20744.0,64.0958,64.1359,64.0797,64.1118,20744.0
2017-10-02 10:25:00,79.89,79.92,79.85,79.88,27304.0,64.1038,64.1278,64.0717,64.0958,27304.0
2017-10-02 10:30:00,79.88,79.92,79.88,79.9,29576.0,64.0958,64.1278,64.0958,64.1118,29576.0
2017-10-02 10:35:00,79.89,79.91,79.8,79.86,95508.0,64.1038,64.1198,64.0316,64.0797,95508.0
2017-10-02 10:40:00,79.85,79.9,79.84,79.89,66214.0,64.0717,64.1118,64.0637,64.1038,66214.0
2017-10-02 10:45:00,79.89,79.95,79.88,79.9,31656.0,64.1038,64.1519,64.0958,64.1118,31656.0
2017-10-02 10:50:00,79.9,79.94,79.89,79.93,65844.0,64.1118,64.1439,64.1038,64.1359,65844.0
2017-10-02 10:55:00,79.92,79.93,79.86,79.88,54192.0,64.1278,64.1359,64.0797,64.0958,54192.0
2017-10-02 11:00:00,79.87,79.9,79.85,79.86,52258.0,64.0877,64.1118,64.0717,64.0797,52258.0
2017-10-02 11:05:00,79.85,79.85,79.76,79.77,92713.0,64.0717,64.0717,63.9995,64.0075,92713.0
2017-10-02 11:10:00,79.77,79.85,79.77,79.85,45969.0,64.0075,64.0717,64.0075,64.0717,45969.0
2017-10-02 11:15:00,79.84,79.84,79.78,79.78,40097.0,64.0637,64.0637,64.0155,64.0155,40097.0
2017-10-02 11:20:00,79.78,79.78,79.69,79.7,44332.0,64.0155,64.0155,63.9433,63.9513,44332.0
2017-10-02 11:25:00,79.7,79.71,79.65,79.7,102614.0,63.9513,63.9593,63.9112,63.9513,102614.0
2017-10-02 11:30:00,79.7,79.78,79.7,79.71,77607.0,63.9513,64.0155,63.9513,63.9593,77607.0
2017-10-02 11:35:00,79.72,79.75,79.69,79.74,110086.0,63.9674,63.9914,63.9433,63.9834,110086.0
2017-10-02 11:40:00,79.75,79.76,79.71,79.74,179899.0,63.9914,63.9995,63.9593,63.9834,179899.0
2017-10-02 11:45:00,79.73,79.78,79.71,79.74,144992.0,63.9754,64.0155,63.9593,63.9834,144992.0
2017-10-02 11:50:00,79.74,79.81,79.74,79.81,57389.0,63.9834,64.0396,63.9834,64.0396,57389.0
2017-10-02 11:55:00,79.8,79.81,79.78,79.8,40802.0,64.0316,64.0396,64.0155,64.0316,40802.0
2017-10-02 12:00:00,79.8,79.82,79.75,79.82,51571.0,64.0316,64.0476,63.9914,64.0476,51571.0
2017-10-02 12:05:00,79.82,79.83,79.77,79.8,57156.0,64.0476,64.0556,64.0075,64.0316,57156.0
2017-10-02 12:10:00,79.8,79.84,79.79,79.83,16601.0,64.0316,64.0637,64.0235,64.0556,16601.0
2017-10-02 12:15:00,79.83,79.89,79.83,79.89,23618.0,64.0556,64.1038,64.0556,64.1038,23618.0
2017-10-02 12:20:00,79.89,79.9,79.86,79.86,61892.0,64.1038,64.1118,64.0797,64.0797,61892.0
2017-10-02 12:25:00,79.86,79.87,79.84,79.86,76324.0,64.0797,64.0877,64.0637,64.0797,76324.0
2017-10-02 12:30:00,79.86,79.88,79.82,79.83,41120.0,64.0797,64.0958,64.0476,64.0556,41120.0
2017-10-02 12:35:00,79.84,79.85,79.82,79.83,24684.0,64.0637,64.0717,64.0476,64.0556,24684.0
2017-10-02 12:40:00,79.83,79.83,79.78,79.78,135087.0,64.0556,64.0556,64.0155,64.0155,135087.0
2017-10-02 12:45:00,79.79,79.8,79.76,79.78,73720.0,64.0235,64.0316,63.9995,64.0155,73720.0
2017-10-02 12:50:00,79.78,79.82,79.77,79.81,39317.0,64.0155,64.0476,64.0075,64.0396,39317.0
2017-10-02 12:55:00,79.81,79.82,79.78,79.78,34807.0,64.0396,64.0476,64.0155,64.0155,34807.0
2017-10-02 13:00:00,79.78,79.79,79.75,79.75,26578.0,64.0155,64.0235,63.9914,63.9914,26578.0
2017-10-02 13:05:00,79.75,79.76,79.73,79.75,32062.0,63.9914,63.9995,63.9754,63.9914,32062.0
2017-10-02 13:10:00,79.75,79.77,79.74,79.74,54627.0,63.9914,64.0075,63.9834,63.9834,54627.0
2017-10-02 13:15:00,79.74,79.76,79.71,79.75,70445.0,63.9834,63.9995,63.9593,63.9914,70445.0
2017-10-02 13:20:00,79.76,79.77,79.75,79.76,52051.0,63.9995,64.0075,63.9914,63.9995,52051.0
2017-10-02 13:25:00,79.75,79.77,79.73,79.77,85135.0,63.9914,64.0075,63.9754,64.0075,85135.0
2017-10-02 13:30:00,79.78,79.78,79.74,79.75,39673.0,64.0155,64.0155,63.9834,63.9914,39673.0
2017-10-02 13:35:00,79.75,79.75,79.7,79.71,53748.0,63.9914,63.9914,63.9513,63.9593,53748.0
2017-10-02 13:40:00,79.72,79.78,79.71,79.77,61990.0,63.9674,64.0155,63.9593,64.0075,61990.0
2017-10-02 13:45:00,79.77,79.83,79.76,79.81,100591.0,64.0075,64.0556,63.9995,64.0396,100591.0
2017-10-02 13:50:00,79.82,79.86,79.81,79.86,104955.0,64.0476,64.0797,64.0396,64.0797,104955.0
2017-10-02 13:55:00,79.86,79.89,79.84,79.86,66583.0,64.0797,64.1038,64.0637,64.0797,66583.0
2017-10-02 14:00:00,79.86,79.87,79.81,79.82,68304.0,64.0797,64.0877,64.0396,64.0476,68304.0
2017-10-02 14:05:00,79.82,79.83,79.79,79.8,54529.0,64.0476,64.0556,64.0235,64.0316,54529.0
2017-10-02 14:10:00,79.81,79.81,79.74,79.76,41067.0,64.0396,64.0396,63.9834,63.9995,41067.0
2017-10-02 14:15:00,79.77,79.78,79.75,79.77,17831.0,64.0075,64.0155,63.9914,64.0075,17831.0
2017-10-02 14:20:00,79.77,79.79,79.75,79.75,31731.0,64.0075,64.0235,63.9914,63.9914,31731.0
2017-10-02 14:25:00,79.76,79.77,79.73,79.77,18444.0,63.9995,64.0075,63.9754,64.0075,18444.0
2017-10-02 14:30:00,79.78,79.79,79.75,79.79,25233.0,64.0155,64.0235,63.9914,64.0235,25233.0
2017-10-02 14:35:00,79.79,79.82,79.78,79.79,26559.0,64.0235,64.0476,64.0155,64.0235,26559.0
2017-10-02 14:40:00,79.79,79.83,79.77,79.82,107131.0,64.0235,64.0556,64.0075,64.0476,107131.0
2017-10-02 14:45:00,79.82,79.9,79.82,79.9,63685.0,64.0476,64.1118,64.0476,64.1118,63685.0
2017-10-02 14:50:00,79.9,79.92,79.88,79.88,24394.0,64.1118,64.1278,64.0958,64.0958,24394.0
2017-10-02 14:55:00,79.88,79.89,79.86,79.86,57464.0,64.0958,64.1038,64.0797,64.0797,57464.0
2017-10-02 15:00:00,79.87,79.94,79.86,79.92,72888.0,64.0877,64.1439,64.0797,64.1278,72888.0
2017-10-02 15:05:00,79.93,79.97,79.92,79.97,28394.0,64.1359,64.168,64.1278,64.168,28394.0
2017-10-02 15:10:00,79.97,80.01,79.94,79.95,93872.0,64.168,64.2001,64.1439,64.1519,93872.0
2017-10-02 15:15:00,79.94,79.95,79.89,79.9,104668.0,64.1439,64.1519,64.1038,64.1118,104668.0
2017-10-02 15:20:00,79.9,79.92,79.86,79.89,203636.0,64.1118,64.1278,64.0797,64.1038,203636.0
2017-10-02 15:25:00,79.9,79.91,79.84,79.84,128801.0,64.1118,64.1198,64.0637,64.0637,128801.0
2017-10-02 15:30:00,79.84,79.87,79.81,79.84,108566.0,64.0637,64.0877,64.0396,64.0637,108566.0
2017-10-02 15:35:00,79.84,79.85,79.8,79.83,120102.0,64.0637,64.0717,64.0316,64.0556,120102.0
2017-10-02 15:40:00,79.83,79.84,79.76,79.77,404020.0,64.0556,64.0637,63.9995,64.0075,404020.0
2017-10-02 15:45:00,79.76,79.78,79.7,79.77,236679.0,63.9995,64.0155,63.9513,64.0075,236679.0
2017-10-02 15:50:00,79.77,79.79,79.73,79.78,160974.0,64.0075,64.0235,63.9754,64.0155,160974.0
2017-10-02 15:55:00,79.78,79.84,79.69,79.74,1464990.0,64.0155,64.0637,63.9433,63.9834,1464990.0
2017-10-03 09:30:00,79.73,79.86,79.65,79.69,73137.0,63.9754,64.0797,63.9112,63.9433,73137.0
2017-10-03 09:35:00,79.68,79.84,79.67,79.76,57452.0,63.9353,64.0637,63.9272,63.9995,57452.0
2017-10-03 09:40:00,79.76,79.78,79.62,79.63,61714.0,63.9995,64.0155,63.8871,63.8952,61714.0
2017-10-03 09:45:00,79.61,79.66,79.58,79.58,39883.0,63.8791,63.9192,63.855,63.855,39883.0
2017-10-03 09:50:00,79.6,79.66,79.57,79.65,50773.0,63.8711,63.9192,63.847,63.9112,50773.0
2017-10-03 09:55:00,79.65,79.66,79.62,79.66,46910.0,63.9112,63.9192,63.8871,63.9192,46910.0
2017-10-03 10:00:00,79.66,79.72,79.61,79.71,20377.0,63.9192,63.9674,63.8791,63.9593,20377.0
2017-10-03 10:05:00,79.72,79.86,79.72,79.81,34258.0,63.9674,64.0797,63.9674,64.0396,34258.0
2017-10-03 10:10:00,79.82,79.86,79.79,79.84,17725.0,64.0476,64.0797,64.0235,64.0637,17725.0
2017-10-03 10:15:00,79.83,79.86,79.75,79.78,43873.0,64.0556,64.0797,63.9914,64.0155,43873.0
2017-10-03 10:20:00,79.78,79.8,79.73,79.76,42266.0,64.0155,64.0316,63.9754,63.9995,42266.0
2017-10-03 10:25:00,79.75,79.75,79.64,79.64,72925.0,63.9914,63.9914,63.9032,63.9032,72925.0
2017-10-03 10:30:00,79.64,79.7,79.64,79.68,33022.0,63.9032,63.9513,63.9032,63.9353,33022.0
2017-10-03 10:35:00,79.68,79.75,79.65,79.74,39262.0,63.9353,63.9914,63.9112,63.9834,39262.0
2017-10-03 10:40:00,79.74,79.74,79.67,79.7,16897.0,63.9834,63.9834,63.9272,63.9513,16897.0
2017-10-03 10:45:00,79.7,79.71,79.65,79.7,41197.0,63.9513,63.9593,63.9112,63.9513,41197.0
2017-10-03 10:50:00,79.7,79.71,79.67,79.7,32388.0,63.9513,63.9593,63.9272,63.9513,32388.0
2017-10-03 10:55:00,79.72,79.74,79.7,79.71,8714.0,63.9674,63.9834,63.9513,63.9593,8714.0
2017-10-03 11:00:00,79.73,79.77,79.73,79.74,10839.0,63.9754,64.0075,63.9754,63.9834,10839.0
2017-10-03 11:05:00,79.75,79.76,79.71,79.72,27058.0,63.9914,63.9995,63.9593,63.9674,27058.0
2017-10-03 11:10:00,79.71,79.71,79.65,79.65,14464.0,63.9593,63.9593,63.9112,63.9112,14464.0
2017-10-03 11:15:00,79.65,79.66,79.63,79.65,8412.0,63.9112,63.9192,63.8952,63.9112,8412.0
2017-10-03 11:20:00,79.66,79.72,79.66,79.71,17853.0,63.9192,63.9674,63.9192,63.9593,17853.0
2017-10-03 11:25:00,79.72,79.77,79.7,79.74,13864.0,63.9674,64.0075,63.9513,63.9834,13864.0
2017-10-03 11:30:00,79.75,79.78,79.74,79.74,16667.0,63.9914,64.0155,63.9834,63.9834,16667.0
2017-10-03 11:35:00,79.75,79.75,79.71,79.74,13202.0,63.9914,63.9914,63.9593,63.9834,13202.0
2017-10-03 11:40:00,79.74,79.77,79.74,79.75,18286.0,63.9834,64.0075,63.9834,63.9914,18286.0
2017-10-03 11:45:00,79.76,79.81,79.75,79.8,23888.0,63.9995,64.0396,63.9914,64.0316,23888.0
2017-10-03 11:50:00,79.8,79.82,79.78,79.8,88471.0,64.0316,64.0476,64.0155,64.0316,88471.0
2017-10-03 11:55:00,79.81,79.83,79.78,79.78,41469.0,64.0396,64.0556,64.0155,64.0155,41469.0
2017-10-03 12:00:00,79.77,79.78,79.74,79.78,16035.0,64.0075,64.0155,63.9834,64.0155,16035.0
2017-10-03 12:05:00,79.78,79.79,79.74,79.75,20471.0,64.0155,64.0235,63.9834,63.9914,20471.0
2017-10-03 12:10:00,79.75,79.75,79.74,79.74,8928.0,63.9914,63.9914,63.9834,63.9834,8928.0
2017-10-03 12:15:00,79.74,79.76,79.73,79.76,13232.0,63.9834,63.9995,63.9754,63.9995,13232.0
2017-10-03 12:20:00,79.77,79.83,79.76,79.83,14390.0,64.0075,64.0556,63.9995,64.0556,14390.0
2017-10-03 12:25:00,79.83,79.85,79.82,79.83,13789.0,64.0556,64.0717,64.0476,64.0556,13789.0
2017-10-03 12:30:00,79.82,79.84,79.81,79.81,11889.0,64.0476,64.0637,64.0396,64.0396,11889.0
2017-10-03 12:35:00,79.81,79.84,79.81,79.81,6628.0,64.0396,64.0637,64.0396,64.0396,6628.0
2017-10-03 12:40:00,79.81,79.87,79.81,79.87,73144.0,64.0396,64.0877,64.0396,64.0877,73144.0
2017-10-03 12:45:00,79.87,79.88,79.85,79.87,15444.0,64.0877,64.0958,64.0717,64.0877,15444.0
2017-10-03 12:50:00,79.87,79.87,79.85,79.86,5153.0,64.0877,64.0877,64.0717,64.0797,5153.0
2017-10-03 12:55:00,79.85,79.86,79.83,79.85,10912.0,64.0717,64.0797,64.0556,64.0717,10912.0
2017-10-03 13:00:00,79.85,79.86,79.75,79.75,40418.0,64.0717,64.0797,63.9914,63.9914,40418.0
2017-10-03 13:05:00,79.75,79.76,79.7,79.71,16639.0,63.9914,63.9995,63.9513,63.9593,16639.0
2017-10-03 13:10:00,79.71,79.73,79.67,79.67,29630.0,63.9593,63.9754,63.9272,63.9272,29630.0
2017-10-03 13:15:00,79.67,79.67,79.64,79.65,33642.0,63.9272,63.9272,63.9032,63.9112,33642.0
2017-10-03 13:20:00,79.65,79.68,79.65,79.68,52241.0,63.9112,63.9353,63.9112,63.9353,52241.0
2017-10-03 13:25:00,79.68,79.69,79.66,79.67,20732.0,63.9353,63.9433,63.9192,63.9272,20732.0
2017-10-03 13:30:00,79.67,79.67,79.64,79.65,48197.0,63.9272,63.9272,63.9032,63.9112,48197.0
2017-10-03 13:35:00,79.66,79.66,79.61,79.62,22946.0,63.9192,63.9192,63.8791,63.8871,22946.0
2017-10-03 13:40:00,79.62,79.65,79.61,79.65,13101.0,63.8871,63.9112,63.8791,63.9112,13101.0
2017-10-03 13:45:00,79.64,79.65,79.61,79.61,18417.0,63.9032,63.9112,63.8791,63.8791,18417.0
2017-10-03 13:50:00,79.61,79.63,79.61,79.62,25859.0,63.8791,63.8952,63.8791,63.8871,25859.0
2017-10-03 13:55:00,79.62,79.68,79.62,79.67,20778.0,63.8871,63.9353,63.8871,63.9272,20778.0
2017-10-03 14:00:00,79.68,79.68,79.66,79.67,26577.0,63.9353,63.9353,63.9192,63.9272,26577.0
2017-10-03 14:05:00,79.66,79.71,79.66,79.68,35940.0,63.9192,63.9593,63.9192,63.9353,35940.0
2017-10-03 14:10:00,79.69,79.7,79.64,79.65,14609.0,63.9433,63.9513,63.9032,63.9112,14609.0
2017-10-03 14:15:00,79.65,79.65,79.63,79.65,15856.0,63.9112,63.9112,63.8952,63.9112,15856.0
2017-10-03 14:20:00,79.64,79.68,79.64,79.67,22998.0,63.9032,63.9353,63.9032,63.9272,22998.0
2017-10-03 14:25:00,79.67,79.69,79.65,79.66,19328.0,63.9272,63.9433,63.9112,63.9192,19328.0
2017-10-03 14:30:00,79.65,79.68,79.65,79.65,19444.0,63.9112,63.9353,63.9112,63.9112,19444.0
2017-10-03 14:35:00,79.65,79.67,79.63,79.65,87080.0,63.9112,63.9272,63.8952,63.9112,87080.0
2017-10-03 14:40:00,79.66,79.7,79.65,79.68,22095.0,63.9192,63.9513,63.9112,63.9353,22095.0
2017-10-03 14:45:00,79.68,79.71,79.67,79.68,34469.0,63.9353,63.9593,63.9272,63.9353,34469.0
2017-10-03 14:50:00,79.69,79.75,79.67,79.73,24722.0,63.9433,63.9914,63.9272,63.9754,24722.0
2017-10-03 14:55:00,79.74,79.75,79.72,79.73,24000.0,63.9834,63.9914,63.9674,63.9754,24000.0
2017-10-03 15:00:00,79.73,79.74,79.72,79.73,15869.0,63.9754,63.9834,63.9674,63.9754,15869.0
2017-10-03 15:05:00,79.73,79.74,79.71,79.73,16034.0,63.9754,63.9834,63.9593,63.9754,16034.0
2017-10-03 15:10:00,79.73,79.75,79.72,79.73,14503.0,63.9754,63.9914,63.9674,63.9754,14503.0
2017-10-03 15:15:00,79.73,79.73,79.69,79.71,19980.0,63.9754,63.9754,63.9433,63.9593,19980.0
2017-10-03 15:20:00,79.71,79.74,79.69,79.73,30840.0,63.9593,63.9834,63.9433,63.9754,30840.0
2017-10-03 15:25:00,79.73,79.78,79.73,79.78,14320.0,63.9754,64.0155,63.9754,64.0155,14320.0
2017-10-03 15:30:00,79.79,79.79,79.74,79.75,24948.0,64.0235,64.0235,63.9834,63.9914,24948.0
2017-10-03 15:35:00,79.75,79.78,79.73,79.78,34522.0,63.9914,64.0155,63.9754,64.0155,34522.0
2017-10-03 15:40:00,79.78,79.79,79.76,79.78,33044.0,64.0155,64.0235,63.9995,64.0155,33044.0
2017-10-03 15:45:00,79.78,79.78,79.72,79.74,46094.0,64.0155,64.0155,63.9674,63.9834,46094.0
2017-10-03 15:50:00,79.73,79.79,79.71,79.78,126908.0,63.9754,64.0235,63.9593,64.0155,126908.0
2017-10-03 15:55:00,79.78,79.79,79.73,79.76,242424.0,64.0155,64.0235,63.9754,63.9995,242424.0
2017-10-04 09:30:00,79.78,79.84,79.58,79.72,78000.0,64.0155,64.0637,63.855,63.9674,78000.0
2017-10-04 09:35:00,79.72,79.74,79.63,79.69,103310.0,63.9674,63.9834,63.8952,63.9433,103310.0
2017-10-04 09:40:00,79.68,79.75,79.62,79.68,21412.0,63.9353,63.9914,63.8871,63.9353,21412.0
2017-10-04 09:45:00,79.68,79.71,79.59,79.59,36076.0,63.9353,63.9593,63.8631,63.8631,36076.0
2017-10-04 09:50:00,79.61,79.72,79.61,79.7,28400.0,63.8791,63.9674,63.8791,63.9513,28400.0
2017-10-04 09:55:00,79.7,79.79,79.67,79.79,38872.0,63.9513,64.0235,63.9272,64.0235,38872.0
2017-10-04 10:00:00,79.77,79.79,79.72,79.76,75687.0,64.0075,64.0235,63.9674,63.9995,75687.0
2017-10-04 10:05:00,79.77,79.78,79.7,79.74,26061.0,64.0075,64.0155,63.9513,63.9834,26061.0
2017-10-04 10:10:00,79.73,79.78,79.73,79.76,13262.0,63.9754,64.0155,63.9754,63.9995,13262.0
2017-10-04 10:15:00,79.75,79.77,79.72,79.77,119762.0,63.9914,64.0075,63.9674,64.0075,119762.0
2017-10-04 10:20:00,79.78,79.83,79.78,79.82,43111.0,64.0155,64.0556,64.0155,64.0476,43111.0
2017-10-04 10:25:00,79.83,79.88,79.83,79.85,5854.0,64.0556,64.0958,64.0556,64.0717,5854.0
2017-10-04 10:30:00,79.85,79.86,79.81,79.82,28899.0,64.0717,64.0797,64.0396,64.0476,28899.0
2017-10-04 10:35:00,79.8,79.86,79.79,79.85,26521.0,64.0316,64.0797,64.0235,64.0717,26521.0
2017-10-04 10:40:00,79.85,79.92,79.85,79.9,20748.0,64.0717,64.1278,64.0717,64.1118,20748.0
2017-10-04 10:45:00,79.9,79.93,79.87,79.92,52852.0,64.1118,64.1359,64.0877,64.1278,52852.0
2017-10-04 10:50:00,79.92,79.93,79.84,79.85,20089.0,64.1278,64.1359,64.0637,64.0717,20089.0
2017-10-04 10:55:00,79.84,79.86,79.83,79.85,56135.0,64.0637,64.0797,64.0556,64.0717,56135.0
2017-10-04 11:00:00,79.86,79.87,79.84,79.85,53849.0,64.0797,64.0877,64.0637,64.0717,53849.0
2017-10-04 11:05:00,79.85,79.86,79.83,79.84,23713.0,64.0717,64.0797,64.0556,64.0637,23713.0
2017-10-04 11:10:00,79.84,79.9,79.83,79.9,19839.0,64.0637,64.1118,64.0556,64.1118,19839.0
2017-10-04 11:15:00,79.91,79.96,79.9,79.94,21504.0,64.1198,64.1599,64.1118,64.1439,21504.0
2017-10-04 11:20:00,79.94,79.95,79.91,79.93,20143.0,64.1439,64.1519,64.1198,64.1359,20143.0
2017-10-04 11:25:00,79.93,79.94,79.9,79.92,45753.0,64.1359,64.1439,64.1118,64.1278,45753.0
2017-10-04 11:30:00,79.92,79.95,79.89,79.9,17458.0,64.1278,64.1519,64.1038,64.1118,17458.0
2017-10-04 11:35:00,79.89,79.97,79.89,79.95,21448.0,64.1038,64.168,64.1038,64.1519,21448.0
2017-10-04 11:40:00,79.95,79.95,79.91,79.95,18753.0,64.1519,64.1519,64.1198,64.1519,18753.0
2017-10-04 11:45:00,79.95,79.95,79.92,79.94,26877.0,64.1519,64.1519,64.1278,64.1439,26877.0
2017-10-04 11:50:00,79.94,80.05,79.94,80.02,30308.0,64.1439,64.2322,64.1439,64.2081,30308.0
2017-10-04 11:55:00,80.01,80.03,80.0,80.01,58798.0,64.2001,64.2161,64.192,64.2001,58798.0
2017-10-04 12:00:00,80.01,80.01,79.96,80.01,26803.0,64.2001,64.2001,64.1599,64.2001,26803.0
2017-10-04 12:05:00,80.01,80.05,80.0,80.01,57017.0,64.2001,64.2322,64.192,64.2001,57017.0
2017-10-04 12:10:00,80.02,80.05,80.01,80.04,17160.0,64.2081,64.2322,64.2001,64.2241,17160.0
2017-10-04 12:15:00,80.03,80.07,80.01,80.05,49164.0,64.2161,64.2482,64.2001,64.2322,49164.0
2017-10-04 12:20:00,80.05,80.07,80.04,80.07,19265.0,64.2322,64.2482,64.2241,64.2482,19265.0
2017-10-04 12:25:00,80.06,80.07,80.02,80.03,31950.0,64.2402,64.2482,64.2081,64.2161,31950.0
2017-10-04 12:30:00,80.04,80.07,80.03,80.03,18041.0,64.2241,64.2482,64.2161,64.2161,18041.0
2017-10-04 12:35:00,80.02,80.04,80.01,80.03,27958.0,64.2081,64.2241,64.2001,64.2161,27958.0
2017-10-04 12:40:00,80.02,80.03,79.99,80.0,17296.0,64.2081,64.2161,64.184,64.192,17296.0
2017-10-04 12:45:00,80.0,80.01,79.98,79.99,12964.0,64.192,64.2001,64.176,64.184,12964.0
2017-10-04 12:50:00,80.0,80.01,79.95,79.98,142127.0,64.192,64.2001,64.1519,64.176,142127.0
2017-10-04 12:55:00,79.98,80.04,79.97,80.04,20551.0,64.176,64.2241,64.168,64.2241,20551.0
2017-10-04 13:00:00,80.03,80.04,80.01,80.02,27534.0,64.2161,64.2241,64.2001,64.2081,27534.0
2017-10-04 13:05:00,80.03,80.05,80.02,80.03,20129.0,64.2161,64.2322,64.2081,64.2161,20129.0
2017-10-04 13:10:00,80.03,80.04,80.01,80.03,14874.0,64.2161,64.2241,64.2001,64.2161,14874.0
2017-10-04 13:15:00,80.03,80.04,80.01,80.01,12361.0,64.2161,64.2241,64.2001,64.2001,12361.0
2017-10-04 13:20:00,80.01,80.05,80.01,80.05,20832.0,64.2001,64.2322,64.2001,64.2322,20832.0
2017-10-04 13:25:00,80.05,80.08,80.04,80.06,29750.0,64.2322,64.2562,64.2241,64.2402,29750.0
2017-10-04 13:30:00,80.06,80.09,80.05,80.08,35089.0,64.2402,64.2643,64.2322,64.2562,35089.0
2017-10-04 13:35:00,80.08,80.09,80.05,80.05,29841.0,64.2562,64.2643,64.2322,64.2322,29841.0
2017-10-04 13:40:00,80.05,80.07,80.02,80.03,34358.0,64.2322,64.2482,64.2081,64.2161,34358.0
2017-10-04 13:45:00,80.03,80.04,80.01,80.03,18975.0,64.2161,64.2241,64.2001,64.2161,18975.0
2017-10-04 13:50:00,80.03,80.07,80.02,80.07,14574.0,64.2161,64.2482,64.2081,64.2482,14574.0
2017-10-04 13:55:00,80.06,80.08,80.05,80.06,14650.0,64.2402,64.2562,64.2322,64.2402,14650.0
2017-10-04 14:00:00,80.07,80.08,80.05,80.07,11274.0,64.2482,64.2562,64.2322,64.2482,11274.0
2017-10-04 14:05:00,80.07,80.08,80.04,80.05,24846.0,64.2482,64.2562,64.2241,64.2322,24846.0
2017-10-04 14:10:00,80.06,80.09,80.06,80.07,37184.0,64.2402,64.2643,64.2402,64.2482,37184.0
2017-10-04 14:15:00,80.07,80.07,80.05,80.06,13604.0,64.2482,64.2482,64.2322,64.2402,13604.0
2017-10-04 14:20:00,80.06,80.08,80.06,80.07,13500.0,64.2402,64.2562,64.2402,64.2482,13500.0
2017-10-04 14:25:00,80.07,80.08,80.06,80.07,11921.0,64.2482,64.2562,64.2402,64.2482,11921.0
2017-10-04 14:30:00,80.07,80.11,80.07,80.1,17624.0,64.2482,64.2803,64.2482,64.2723,17624.0
2017-10-04 14:35:00,80.1,80.17,80.09,80.16,32623.0,64.2723,64.3284,64.2643,64.3204,32623.0
2017-10-04 14:40:00,80.17,80.21,80.16,80.19,20403.0,64.3284,64.3605,64.3204,64.3445,20403.0
2017-10-04 14:45:00,80.19,80.2,80.16,80.17,27778.0,64.3445,64.3525,64.3204,64.3284,27778.0
2017-10-04 14:50:00,80.16,80.19,80.16,80.18,20415.0,64.3204,64.3445,64.3204,64.3365,20415.0
2017-10-04 14:55:00,80.18,80.21,80.17,80.21,21204.0,64.3365,64.3605,64.3284,64.3605,21204.0
2017-10-04 15:00:00,80.21,80.23,80.19,80.22,88366.0,64.3605,64.3766,64.3445,64.3686,88366.0
2017-10-04 15:05:00,80.22,80.23,80.2,80.23,74519.0,64.3686,64.3766,64.3525,64.3766,74519.0
2017-10-04 15:10:00,80.23,80.27,80.23,80.26,38428.0,64.3766,64.4087,64.3766,64.4007,38428.0
2017-10-04 15:15:00,80.26,80.27,80.23,80.25,60688.0,64.4007,64.4087,64.3766,64.3926,60688.0
2017-10-04 15:20:00,80.26,80.32,80.25,80.31,44583.0,64.4007,64.4488,64.3926,64.4408,44583.0
2017-10-04 15:25:00,80.31,80.32,80.3,80.3,103133.0,64.4408,64.4488,64.4328,64.4328,103133.0
2017-10-04 15:30:00,80.3,80.35,80.3,80.33,79001.0,64.4328,64.4729,64.4328,64.4568,79001.0
2017-10-04 15:35:00,80.32,80.34,80.31,80.34,32752.0,64.4488,64.4649,64.4408,64.4649,32752.0
2017-10-04 15:40:00,80.33,80.34,80.31,80.31,61590.0,64.4568,64.4649,64.4408,64.4408,61590.0
2017-10-04 15:45:00,80.32,80.33,80.3,80.3,145009.0,64.4488,64.4568,64.4328,64.4328,145009.0
2017-10-04 15:50:00,80.31,80.31,80.26,80.28,149308.0,64.4408,64.4408,64.4007,64.4167,149308.0
2017-10-04 15:55:00,80.27,80.32,80.27,80.31,365035.0,64.4087,64.4488,64.4087,64.4408,365035.0
2017-10-05 09:30:00,80.34,80.51,80.08,80.48,121397.0,64.4649,64.6013,64.2562,64.5772,121397.0
2017-10-05 09:35:00,80.48,80.6,80.45,80.6,50290.0,64.5772,64.6735,64.5531,64.6735,50290.0
2017-10-05 09:40:00,80.6,80.68,80.55,80.68,88378.0,64.6735,64.7377,64.6334,64.7377,88378.0
2017-10-05 09:45:00,80.69,80.73,80.64,80.67,41463.0,64.7457,64.7778,64.7056,64.7296,41463.0
2017-10-05 09:50:00,80.68,80.71,80.66,80.7,94232.0,64.7377,64.7617,64.7216,64.7537,94232.0
2017-10-05 09:55:00,80.7,80.76,80.69,80.72,51998.0,64.7537,64.8019,64.7457,64.7698,51998.0
2017-10-05 10:00:00,80.72,80.73,80.69,80.72,48420.0,64.7698,64.7778,64.7457,64.7698,48420.0
2017-10-05 10:05:00,80.72,80.72,80.67,80.7,62243.0,64.7698,64.7698,64.7296,64.7537,62243.0
2017-10-05 10:10:00,80.7,80.74,80.7,80.72,93747.0,64.7537,64.7858,64.7537,64.7698,93747.0
2017-10-05 10:15:00,80.72,80.73,80.62,80.62,26047.0,64.7698,64.7778,64.6895,64.6895,26047.0
2017-10-05 10:20:00,80.61,80.67,80.6,80.66,18132.0,64.6815,64.7296,64.6735,64.7216,18132.0
2017-10-05 10:25:00,80.66,80.68,80.61,80.67,49273.0,64.7216,64.7377,64.6815,64.7296,49273.0
2017-10-05 10:30:00,80.68,80.7,80.66,80.7,50321.0,64.7377,64.7537,64.7216,64.7537,50321.0
2017-10-05 10:35:00,80.69,80.69,80.64,80.67,46145.0,64.7457,64.7457,64.7056,64.7296,46145.0
2017-10-05 10:40:00,80.67,80.75,80.64,80.75,116929.0,64.7296,64.7938,64.7056,64.7938,116929.0
2017-10-05 10:45:00,80.75,80.79,80.72,80.78,51099.0,64.7938,64.8259,64.7698,64.8179,51099.0
2017-10-05 10:50:00,80.78,80.84,80.77,80.84,101398.0,64.8179,64.8661,64.8099,64.8661,101398.0
2017-10-05 10:55:00,80.84,80.84,80.77,80.77,60291.0,64.8661,64.8661,64.8099,64.8099,60291.0
2017-10-05 11:00:00,80.78,80.82,80.77,80.81,39344.0,64.8179,64.85,64.8099,64.842,39344.0
2017-10-05 11:05:00,80.8,80.8,80.76,80.8,26974.0,64.834,64.834,64.8019,64.834,26974.0
2017-10-05 11:10:00,80.8,80.83,80.8,80.81,26928.0,64.834,64.858,64.834,64.842,26928.0
2017-10-05 11:15:00,80.81,80.83,80.81,80.83,46543.0,64.842,64.858,64.842,64.858,46543.0
2017-10-05 11:20:00,80.82,80.83,80.73,80.73,39100.0,64.85,64.858,64.7778,64.7778,39100.0
2017-10-05 11:25:00,80.74,80.74,80.7,80.72,63049.0,64.7858,64.7858,64.7537,64.7698,63049.0
2017-10-05 11:30:00,80.72,80.75,80.71,80.74,73712.0,64.7698,64.7938,64.7617,64.7858,73712.0
2017-10-05 11:35:00,80.74,80.79,80.74,80.79,34896.0,64.7858,64.8259,64.7858,64.8259,34896.0
2017-10-05 11:40:00,80.79,80.8,80.74,80.77,22705.0,64.8259,64.834,64.7858,64.8099,22705.0
2017-10-05 11:45:00,80.77,80.82,80.75,80.81,43092.0,64.8099,64.85,64.7938,64.842,43092.0
2017-10-05 11:50:00,80.81,80.83,80.78,80.81,48607.0,64.842,64.858,64.8179,64.842,48607.0
2017-10-05 11:55:00,80.82,80.86,80.82,80.85,39981.0,64.85,64.8821,64.85,64.8741,39981.0
2017-10-05 12:00:00,80.85,80.87,80.83,80.86,17896.0,64.8741,64.8901,64.858,64.8821,17896.0
2017-10-05 12:05:00,80.85,80.86,80.83,80.84,11922.0,64.8741,64.8821,64.858,64.8661,11922.0
2017-10-05 12:10:00,80.84,80.85,80.82,80.84,29880.0,64.8661,64.8741,64.85,64.8661,29880.0
2017-10-05 12:15:00,80.84,80.87,80.84,80.86,26620.0,64.8661,64.8901,64.8661,64.8821,26620.0
2017-10-05 12:20:00,80.85,80.85,80.79,80.8,78881.0,64.8741,64.8741,64.8259,64.834,78881.0
2017-10-05 12:25:00,80.8,80.81,80.78,80.81,34664.0,64.834,64.842,64.8179,64.842,34664.0
2017-10-05 12:30:00,80.82,80.83,80.78,80.79,40418.0,64.85,64.858,64.8179,64.8259,40418.0
2017-10-05 12:35:00,80.78,80.8,80.75,80.77,52141.0,64.8179,64.834,64.7938,64.8099,52141.0
2017-10-05 12:40:00,80.77,80.78,80.74,80.77,31763.0,64.8099,64.8179,64.7858,64.8099,31763.0
2017-10-05 12:45:00,80.78,80.79,80.75,80.77,54934.0,64.8179,64.8259,64.7938,64.8099,54934.0
2017-10-05 12:50:00,80.77,80.8,80.75,80.78,65760.0,64.8099,64.834,64.7938,64.8179,65760.0
2017-10-05 12:55:00,80.78,80.79,80.71,80.71,82584.0,64.8179,64.8259,64.7617,64.7617,82584.0
2017-10-05 13:00:00,80.72,80.73,80.71,80.73,54106.0,64.7698,64.7778,64.7617,64.7778,54106.0
2017-10-05 13:05:00,80.73,80.76,80.72,80.75,31985.0,64.7778,64.8019,64.7698,64.7938,31985.0
2017-10-05 13:10:00,80.75,80.76,80.72,80.72,40650.0,64.7938,64.8019,64.7698,64.7698,40650.0
2017-10-05 13:15:00,80.72,80.73,80.71,80.72,49552.0,64.7698,64.7778,64.7617,64.7698,49552.0
2017-10-05 13:20:00,80.72,80.72,80.68,80.68,50333.0,64.7698,64.7698,64.7377,64.7377,50333.0
2017-10-05 13:25:00,80.68,80.68,80.65,80.66,70079.0,64.7377,64.7377,64.7136,64.7216,70079.0
2017-10-05 13:30:00,80.66,80.69,80.62,80.68,68767.0,64.7216,64.7457,64.6895,64.7377,68767.0
2017-10-05 13:35:00,80.68,80.7,80.67,80.7,27212.0,64.7377,64.7537,64.7296,64.7537,27212.0
2017-10-05 13:40:00,80.7,80.71,80.68,80.68,14601.0,64.7537,64.7617,64.7377,64.7377,14601.0
2017-10-05 13:45:00,80.68,80.71,80.68,80.68,17708.0,64.7377,64.7617,64.7377,64.7377,17708.0
2017-10-05 13:50:00,80.69,80.71,80.68,80.69,29944.0,64.7457,64.7617,64.7377,64.7457,29944.0
2017-10-05 13:55:00,80.68,80.68,80.65,80.66,7441.0,64.7377,64.7377,64.7136,64.7216,7441.0
2017-10-05 14:00:00,80.65,80.66,80.63,80.64,15259.0,64.7136,64.7216,64.6976,64.7056,15259.0
2017-10-05 14:05:00,80.65,80.68,80.64,80.68,17793.0,64.7136,64.7377,64.7056,64.7377,17793.0
2017-10-05 14:10:00,80.68,80.69,80.66,80.66,15296.0,64.7377,64.7457,64.7216,64.7216,15296.0
2017-10-05 14:15:00,80.67,80.68,80.64,80.65,49492.0,64.7296,64.7377,64.7056,64.7136,49492.0
2017-10-05 14:20:00,80.66,80.66,80.63,80.63,11060.0,64.7216,64.7216,64.6976,64.6976,11060.0
2017-10-05 14:25:00,80.63,80.63,80.59,80.59,28397.0,64.6976,64.6976,64.6655,64.6655,28397.0
2017-10-05 14:30:00,80.59,80.6,80.58,80.59,19363.0,64.6655,64.6735,64.6574,64.6655,19363.0
2017-10-05 14:35:00,80.59,80.6,80.57,80.58,12720.0,64.6655,64.6735,64.6494,64.6574,12720.0
2017-10-05 14:40:00,80.58,80.6,80.54,80.55,23089.0,64.6574,64.6735,64.6253,64.6334,23089.0
2017-10-05 14:45:00,80.54,80.54,80.45,80.45,26442.0,64.6253,64.6253,64.5531,64.5531,26442.0
2017-10-05 14:50:00,80.45,80.59,80.44,80.58,76879.0,64.5531,64.6655,64.5451,64.6574,76879.0
2017-10-05 14:55:00,80.57,80.57,80.51,80.52,15273.0,64.6494,64.6494,64.6013,64.6093,15273.0
2017-10-05 15:00:00,80.52,80.57,80.52,80.56,41185.0,64.6093,64.6494,64.6093,64.6414,41185.0
2017-10-05 15:05:00,80.57,80.6,80.52,80.59,59287.0,64.6494,64.6735,64.6093,64.6655,59287.0
2017-10-05 15:10:00,80.59,80.6,80.54,80.56,29729.0,64.6655,64.6735,64.6253,64.6414,29729.0
2017-10-05 15:15:00,80.56,80.57,80.53,80.55,35478.0,64.6414,64.6494,64.6173,64.6334,35478.0
2017-10-05 15:20:00,80.55,80.58,80.54,80.56,29651.0,64.6334,64.6574,64.6253,64.6414,29651.0
2017-10-05 15:25:00,80.56,80.62,80.55,80.61,33441.0,64.6414,64.6895,64.6334,64.6815,33441.0
2017-10-05 15:30:00,80.6,80.6,80.54,80.56,53881.0,64.6735,64.6735,64.6253,64.6414,53881.0
2017-10-05 15:35:00,80.56,80.57,80.54,80.54,78594.0,64.6414,64.6494,64.6253,64.6253,78594.0
2017-10-05 15:40:00,80.55,80.58,80.54,80.58,81695.0,64.6334,64.6574,64.6253,64.6574,81695.0
2017-10-05 15:45:00,80.58,80.62,80.57,80.58,218424.0,64.6574,64.6895,64.6494,64.6574,218424.0
2017-10-05 15:50:00,80.58,80.58,80.52,80.54,502948.0,64.6574,64.6574,64.6093,64.6253,502948.0
2017-10-05 15:55:00,80.54,80.56,80.49,80.56,1574734.0,64.6253,64.6414,64.5852,64.6414,1574734.0
2017-10-06 09:30:00,80.1,80.25,79.83,79.85,211534.0,64.2723,64.3926,64.0556,64.0717,211534.0
2017-10-06 09:35:00,79.85,79.89,79.57,79.7,208882.0,64.0717,64.1038,63.847,63.9513,208882.0
2017-10-06 09:40:00,79.71,79.88,79.7,79.71,134569.0,63.9593,64.0958,63.9513,63.9593,134569.0
2017-10-06 09:45:00,79.71,79.83,79.7,79.83,80290.0,63.9593,64.0556,63.9513,64.0556,80290.0
2017-10-06 09:50:00,79.83,79.91,79.77,79.89,48563.0,64.0556,64.1198,64.0075,64.1038,48563.0
2017-10-06 09:55:00,79.89,79.92,79.83,79.85,15076.0,64.1038,64.1278,64.0556,64.0717,15076.0
2017-10-06 10:00:00,79.86,79.91,79.81,79.9,71982.0,64.0797,64.1198,64.0396,64.1118,71982.0
2017-10-06 10:05:00,79.89,79.91,79.83,79.84,18050.0,64.1038,64.1198,64.0556,64.0637,18050.0
2017-10-06 10:10:00,79.83,79.93,79.83,79.87,36504.0,64.0556,64.1359,64.0556,64.0877,36504.0
2017-10-06 10:15:00,79.87,79.94,79.86,79.9,39111.0,64.0877,64.1439,64.0797,64.1118,39111.0
2017-10-06 10:20:00,79.9,80.0,79.9,79.97,235768.0,64.1118,64.192,64.1118,64.168,235768.0
2017-10-06 10:25:00,79.97,80.01,79.95,79.97,64086.0,64.168,64.2001,64.1519,64.168,64086.0
2017-10-06 10:30:00,79.97,80.04,79.97,80.02,83124.0,64.168,64.2241,64.168,64.2081,83124.0
2017-10-06 10:35:00,80.02,80.04,80.0,80.02,148036.0,64.2081,64.2241,64.192,64.2081,148036.0
2017-10-06 10:40:00,80.03,80.04,80.01,80.02,36912.0,64.2161,64.2241,64.2001,64.2081,36912.0
2017-10-06 10:45:00,80.02,80.05,80.0,80.03,22079.0,64.2081,64.2322,64.192,64.2161,22079.0
2017-10-06 10:50:00,80.04,80.04,80.0,80.0,24924.0,64.2241,64.2241,64.192,64.192,24924.0
2017-10-06 10:55:00,80.0,80.02,79.97,79.99,60449.0,64.192,64.2081,64.168,64.184,60449.0
2017-10-06 11:00:00,79.99,80.0,79.97,79.99,60568.0,64.184,64.192,64.168,64.184,60568.0
2017-10-06 11:05:00,80.0,80.0,79.94,79.97,58329.0,64.192,64.192,64.1439,64.168,58329.0
2017-10-06 11:10:00,79.96,80.02,79.95,80.02,46930.0,64.1599,64.2081,64.1519,64.2081,46930.0
2017-10-06 11:15:00,80.02,80.06,80.01,80.06,78895.0,64.2081,64.2402,64.2001,64.2402,78895.0
2017-10-06 11:20:00,80.06,80.06,80.03,80.05,29475.0,64.2402,64.2402,64.2161,64.2322,29475.0
2017-10-06 11:25:00,80.05,80.07,80.03,80.06,129015.0,64.2322,64.2482,64.2161,64.2402,129015.0
2017-10-06 11:30:00,80.06,80.08,80.03,80.08,107724.0,64.2402,64.2562,64.2161,64.2562,107724.0
2017-10-06 11:35:00,80.09,80.09,80.04,80.09,106197.0,64.2643,64.2643,64.2241,64.2643,106197.0
2017-10-06 11:40:00,80.09,80.13,80.08,80.11,34120.0,64.2643,64.2964,64.2562,64.2803,34120.0
2017-10-06 11:45:00,80.11,80.11,80.07,80.08,21279.0,64.2803,64.2803,64.2482,64.2562,21279.0
2017-10-06 11:50:00,80.08,80.11,80.06,80.11,27076.0,64.2562,64.2803,64.2402,64.2803,27076.0
2017-10-06 11:55:00,80.11,80.12,80.07,80.09,17329.0,64.2803,64.2883,64.2482,64.2643,17329.0
2017-10-06 12:00:00,80.09,80.15,80.08,80.14,36112.0,64.2643,64.3124,64.2562,64.3044,36112.0
2017-10-06 12:05:00,80.13,80.18,80.12,80.17,38976.0,64.2964,64.3365,64.2883,64.3284,38976.0
2017-10-06 12:10:00,80.18,80.19,80.15,80.15,27451.0,64.3365,64.3445,64.3124,64.3124,27451.0
2017-10-06 12:15:00,80.16,80.16,80.12,80.14,66460.0,64.3204,64.3204,64.2883,64.3044,66460.0
2017-10-06 12:20:00,80.14,80.18,80.13,80.17,85537.0,64.3044,64.3365,64.2964,64.3284,85537.0
2017-10-06 12:25:00,80.17,80.17,80.13,80.16,28635.0,64.3284,64.3284,64.2964,64.3204,28635.0
2017-10-06 12:30:00,80.15,80.17,80.11,80.13,36255.0,64.3124,64.3284,64.2803,64.2964,36255.0
2017-10-06 12:35:00,80.12,80.14,80.12,80.12,17862.0,64.2883,64.3044,64.2883,64.2883,17862.0
2017-10-06 12:40:00,80.13,80.16,80.12,80.16,52577.0,64.2964,64.3204,64.2883,64.3204,52577.0
2017-10-06 12:45:00,80.16,80.17,80.12,80.17,297609.0,64.3204,64.3284,64.2883,64.3284,297609.0
2017-10-06 12:50:00,80.17,80.18,80.16,80.17,29958.0,64.3284,64.3365,64.3204,64.3284,29958.0
2017-10-06 12:55:00,80.17,80.2,80.17,80.19,37991.0,64.3284,64.3525,64.3284,64.3445,37991.0
2017-10-06 13:00:00,80.18,80.19,80.14,80.15,55633.0,64.3365,64.3445,64.3044,64.3124,55633.0
2017-10-06 13:05:00,80.16,80.23,80.16,80.19,54170.0,64.3204,64.3766,64.3204,64.3445,54170.0
2017-10-06 13:10:00,80.19,80.24,80.18,80.23,21241.0,64.3445,64.3846,64.3365,64.3766,21241.0
2017-10-06 13:15:00,80.22,80.23,80.2,80.22,24296.0,64.3686,64.3766,64.3525,64.3686,24296.0
2017-10-06 13:20:00,80.22,80.23,80.2,80.21,22147.0,64.3686,64.3766,64.3525,64.3605,22147.0
2017-10-06 13:25:00,80.22,80.22,80.21,80.22,9329.0,64.3686,64.3686,64.3605,64.3686,9329.0
2017-10-06 13:30:00,80.23,80.25,80.21,80.23,56418.0,64.3766,64.3926,64.3605,64.3766,56418.0
2017-10-06 13:35:00,80.23,80.26,80.22,80.26,18149.0,64.3766,64.4007,64.3686,64.4007,18149.0
2017-10-06 13:40:00,80.26,80.26,80.22,80.23,35353.0,64.4007,64.4007,64.3686,64.3766,35353.0
2017-10-06 13:45:00,80.22,80.22,80.18,80.2,50316.0,64.3686,64.3686,64.3365,64.3525,50316.0
2017-10-06 13:50:00,80.2,80.22,80.19,80.2,38398.0,64.3525,64.3686,64.3445,64.3525,38398.0
2017-10-06 13:55:00,80.2,80.21,80.18,80.2,23311.0,64.3525,64.3605,64.3365,64.3525,23311.0
2017-10-06 14:00:00,80.2,80.2,80.18,80.19,7051.0,64.3525,64.3525,64.3365,64.3445,7051.0
2017-10-06 14:05:00,80.2,80.26,80.19,80.25,34827.0,64.3525,64.4007,64.3445,64.3926,34827.0
2017-10-06 14:10:00,80.25,80.28,80.23,80.23,17047.0,64.3926,64.4167,64.3766,64.3766,17047.0
2017-10-06 14:15:00,80.24,80.25,80.2,80.22,18022.0,64.3846,64.3926,64.3525,64.3686,18022.0
2017-10-06 14:20:00,80.22,80.22,80.19,80.2,15728.0,64.3686,64.3686,64.3445,64.3525,15728.0
2017-10-06 14:25:00,80.2,80.23,80.19,80.21,36527.0,64.3525,64.3766,64.3445,64.3605,36527.0
2017-10-06 14:30:00,80.21,80.22,80.19,80.22,15531.0,64.3605,64.3686,64.3445,64.3686,15531.0
2017-10-06 14:35:00,80.22,80.26,80.2,80.25,15532.0,64.3686,64.4007,64.3525,64.3926,15532.0
2017-10-06 14:40:00,80.26,80.26,80.23,80.23,12056.0,64.4007,64.4007,64.3766,64.3766,12056.0
2017-10-06 14:45:00,80.23,80.24,80.21,80.21,13749.0,64.3766,64.3846,64.3605,64.3605,13749.0
2017-10-06 14:50:00,80.22,80.26,80.21,80.26,15934.0,64.3686,64.4007,64.3605,64.4007,15934.0
2017-10-06 14:55:00,80.26,80.26,80.22,80.24,15793.0,64.4007,64.4007,64.3686,64.3846,15793.0
2017-10-06 15:00:00,80.24,80.24,80.22,80.23,29928.0,64.3846,64.3846,64.3686,64.3766,29928.0
2017-10-06 15:05:00,80.23,80.27,80.21,80.26,19780.0,64.3766,64.4087,64.3605,64.4007,19780.0
2017-10-06 15:10:00,80.26,80.26,80.2,80.23,17118.0,64.4007,64.4007,64.3525,64.3766,17118.0
2017-10-06 15:15:00,80.23,80.27,80.22,80.24,22968.0,64.3766,64.4087,64.3686,64.3846,22968.0
2017-10-06 15:20:00,80.25,80.28,80.24,80.26,38072.0,64.3926,64.4167,64.3846,64.4007,38072.0
2017-10-06 15:25:00,80.25,80.3,80.25,80.29,32597.0,64.3926,64.4328,64.3926,64.4247,32597.0
2017-10-06 15:30:00,80.28,80.28,80.22,80.22,56521.0,64.4167,64.4167,64.3686,64.3686,56521.0
2017-10-06 15:35:00,80.22,80.27,80.22,80.26,112524.0,64.3686,64.4087,64.3686,64.4007,112524.0
2017-10-06 15:40:00,80.26,80.27,80.23,80.24,75916.0,64.4007,64.4087,64.3766,64.3846,75916.0
2017-10-06 15:45:00,80.24,80.26,80.21,80.22,85145.0,64.3846,64.4007,64.3605,64.3686,85145.0
2017-10-06 15:50:00,80.22,80.22,80.19,80.22,101532.0,64.3686,64.3686,64.3445,64.3686,101532.0
2017-10-06 15:55:00,80.22,80.27,80.21,80.26,308454.0,64.3686,64.4087,64.3605,64.4007,308454.0
2017-10-09 09:30:00,80.28,80.4,80.21,80.38,73634.0,64.4167,64.513,64.3605,64.497,73634.0
2017-10-09 09:35:00,80.39,80.43,80.28,80.39,101455.0,64.505,64.5371,64.4167,64.505,101455.0
2017-10-09 09:40:00,80.39,80.43,80.3,80.3,107970.0,64.505,64.5371,64.4328,64.4328,107970.0
2017-10-09 09:45:00,80.29,80.29,80.2,80.22,29304.0,64.4247,64.4247,64.3525,64.3686,29304.0
2017-10-09 09:50:00,80.21,80.32,80.19,80.31,21204.0,64.3605,64.4488,64.3445,64.4408,21204.0
2017-10-09 09:55:00,80.31,80.33,80.25,80.25,21622.0,64.4408,64.4568,64.3926,64.3926,21622.0
2017-10-09 10:00:00,80.25,80.28,80.23,80.28,16742.0,64.3926,64.4167,64.3766,64.4167,16742.0
2017-10-09 10:05:00,80.28,80.33,80.25,80.31,30774.0,64.4167,64.4568,64.3926,64.4408,30774.0
2017-10-09 10:10:00,80.3,80.33,80.29,80.32,15299.0,64.4328,64.4568,64.4247,64.4488,15299.0
2017-10-09 10:15:00,80.32,80.34,80.28,80.3,18760.0,64.4488,64.4649,64.4167,64.4328,18760.0
2017-10-09 10:20:00,80.31,80.32,80.25,80.27,14051.0,64.4408,64.4488,64.3926,64.4087,14051.0
2017-10-09 10:25:00,80.26,80.33,80.26,80.31,34834.0,64.4007,64.4568,64.4007,64.4408,34834.0
2017-10-09 10:30:00,80.32,80.34,80.31,80.32,7847.0,64.4488,64.4649,64.4408,64.4488,7847.0
2017-10-09 10:35:00,80.32,80.38,80.31,80.38,30841.0,64.4488,64.497,64.4408,64.497,30841.0
2017-10-09 10:40:00,80.37,80.4,80.36,80.38,23540.0,64.4889,64.513,64.4809,64.497,23540.0
2017-10-09 10:45:00,80.38,80.44,80.35,80.41,90182.0,64.497,64.5451,64.4729,64.521,90182.0
2017-10-09 10:50:00,80.42,80.48,80.4,80.46,32599.0,64.529,64.5772,64.513,64.5611,32599.0
2017-10-09 10:55:00,80.46,80.5,80.44,80.44,23358.0,64.5611,64.5932,64.5451,64.5451,23358.0
2017-10-09 11:00:00,80.44,80.45,80.39,80.4,12514.0,64.5451,64.5531,64.505,64.513,12514.0
2017-10-09 11:05:00,80.4,80.45,80.4,80.44,8291.0,64.513,64.5531,64.513,64.5451,8291.0
2017-10-09 11:10:00,80.44,80.45,80.43,80.44,8201.0,64.5451,64.5531,64.5371,64.5451,8201.0
2017-10-09 11:15:00,80.45,80.48,80.43,80.48,11614.0,64.5531,64.5772,64.5371,64.5772,11614.0
2017-10-09 11:20:00,80.47,80.48,80.42,80.42,14306.0,64.5692,64.5772,64.529,64.529,14306.0
2017-10-09 11:25:00,80.42,80.43,80.4,80.42,64379.0,64.529,64.5371,64.513,64.529,64379.0
2017-10-09 11:30:00,80.41,80.43,80.38,80.39,37270.0,64.521,64.5371,64.497,64.505,37270.0
2017-10-09 11:35:00,80.39,80.39,80.37,80.39,4340.0,64.505,64.505,64.4889,64.505,4340.0
2017-10-09 11:40:00,80.4,80.46,80.39,80.45,12261.0,64.513,64.5611,64.505,64.5531,12261.0
2017-10-09 11:45:00,80.45,80.46,80.42,80.44,7388.0,64.5531,64.5611,64.529,64.5451,7388.0
2017-10-09 11:50:00,80.43,80.48,80.42,80.48,8189.0,64.5371,64.5772,64.529,64.5772,8189.0
2017-10-09 11:55:00,80.49,80.49,80.45,80.45,12800.0,64.5852,64.5852,64.5531,64.5531,12800.0
2017-10-09 12:00:00,80.45,80.46,80.43,80.45,8757.0,64.5531,64.5611,64.5371,64.5531,8757.0
2017-10-09 12:05:00,80.45,80.45,80.43,80.44,7175.0,64.5531,64.5531,64.5371,64.5451,7175.0
2017-10-09 12:10:00,80.44,80.47,80.44,80.46,8651.0,64.5451,64.5692,64.5451,64.5611,8651.0
2017-10-09 12:15:00,80.46,80.47,80.45,80.47,3525.0,64.5611,64.5692,64.5531,64.5692,3525.0
2017-10-09 12:20:00,80.47,80.48,80.44,80.45,6659.0,64.5692,64.5772,64.5451,64.5531,6659.0
2017-10-09 12:25:00,80.45,80.52,80.45,80.51,14982.0,64.5531,64.6093,64.5531,64.6013,14982.0
2017-10-09 12:30:00,80.51,80.53,80.51,80.51,10702.0,64.6013,64.6173,64.6013,64.6013,10702.0
2017-10-09 12:35:00,80.51,80.52,80.49,80.5,12342.0,64.6013,64.6093,64.5852,64.5932,12342.0
2017-10-09 12:40:00,80.51,80.53,80.5,80.53,5481.0,64.6013,64.6173,64.5932,64.6173,5481.0
2017-10-09 12:45:00,80.52,80.52,80.5,80.52,8880.0,64.6093,64.6093,64.5932,64.6093,8880.0
2017-10-09 12:50:00,80.52,80.52,80.5,80.51,12990.0,64.6093,64.6093,64.5932,64.6013,12990.0
2017-10-09 12:55:00,80.52,80.54,80.51,80.54,11085.0,64.6093,64.6253,64.6013,64.6253,11085.0
2017-10-09 13:00:00,80.53,80.56,80.52,80.53,8412.0,64.6173,64.6414,64.6093,64.6173,8412.0
2017-10-09 13:05:00,80.53,80.55,80.51,80.54,9000.0,64.6173,64.6334,64.6013,64.6253,9000.0
2017-10-09 13:10:00,80.54,80.55,80.51,80.52,14123.0,64.6253,64.6334,64.6013,64.6093,14123.0
2017-10-09 13:15:00,80.52,80.53,80.51,80.51,8708.0,64.6093,64.6173,64.6013,64.6013,8708.0
2017-10-09 13:20:00,80.51,80.53,80.51,80.51,4800.0,64.6013,64.6173,64.6013,64.6013,4800.0
2017-10-09 13:25:00,80.51,80.54,80.5,80.52,27064.0,64.6013,64.6253,64.5932,64.6093,27064.0
2017-10-09 13:30:00,80.52,80.52,80.49,80.49,24729.0,64.6093,64.6093,64.5852,64.5852,24729.0
2017-10-09 13:35:00,80.49,80.5,80.47,80.48,7151.0,64.5852,64.5932,64.5692,64.5772,7151.0
2017-10-09 13:40:00,80.47,80.5,80.47,80.49,11400.0,64.5692,64.5932,64.5692,64.5852,11400.0
2017-10-09 13:45:00,80.5,80.53,80.49,80.51,23173.0,64.5932,64.6173,64.5852,64.6013,23173.0
2017-10-09 13:50:00,80.52,80.52,80.49,80.5,6565.0,64.6093,64.6093,64.5852,64.5932,6565.0
2017-10-09 13:55:00,80.49,80.5,80.46,80.49,5384.0,64.5852,64.5932,64.5611,64.5852,5384.0
2017-10-09 14:00:00,80.5,80.52,80.49,80.49,43737.0,64.5932,64.6093,64.5852,64.5852,43737.0
2017-10-09 14:05:00,80.49,80.49,80.43,80.44,69510.0,64.5852,64.5852,64.5371,64.5451,69510.0
2017-10-09 14:10:00,80.43,80.45,80.41,80.42,11583.0,64.5371,64.5531,64.521,64.529,11583.0
2017-10-09 14:15:00,80.42,80.44,80.41,80.42,5715.0,64.529,64.5451,64.521,64.529,5715.0
2017-10-09 14:20:00,80.42,80.43,80.42,80.43,7075.0,64.529,64.5371,64.529,64.5371,7075.0
2017-10-09 14:25:00,80.42,80.44,80.4,80.4,14425.0,64.529,64.5451,64.513,64.513,14425.0
2017-10-09 14:30:00,80.39,80.4,80.37,80.38,12051.0,64.505,64.513,64.4889,64.497,12051.0
2017-10-09 14:35:00,80.37,80.42,80.36,80.42,11150.0,64.4889,64.529,64.4809,64.529,11150.0
2017-10-09 14:40:00,80.41,80.42,80.39,80.4,8083.0,64.521,64.529,64.505,64.513,8083.0
2017-10-09 14:45:00,80.4,80.42,80.39,80.41,13069.0,64.513,64.529,64.505,64.521,13069.0
2017-10-09 14:50:00,80.41,80.42,80.38,80.39,11810.0,64.521,64.529,64.497,64.505,11810.0
2017-10-09 14:55:00,80.4,80.41,80.38,80.38,9709.0,64.513,64.521,64.497,64.497,9709.0
2017-10-09 15:00:00,80.38,80.4,80.36,80.37,21717.0,64.497,64.513,64.4809,64.4889,21717.0
2017-10-09 15:05:00,80.36,80.36,80.34,80.34,20590.0,64.4809,64.4809,64.4649,64.4649,20590.0
2017-10-09 15:10:00,80.34,80.34,80.32,80.33,8913.0,64.4649,64.4649,64.4488,64.4568,8913.0
2017-10-09 15:15:00,80.34,80.38,80.33,80.36,25197.0,64.4649,64.497,64.4568,64.4809,25197.0
2017-10-09 15:20:00,80.37,80.4,80.37,80.39,14316.0,64.4889,64.513,64.4889,64.505,14316.0
2017-10-09 15:25:00,80.39,80.4,80.38,80.4,27171.0,64.505,64.513,64.497,64.513,27171.0
2017-10-09 15:30:00,80.39,80.41,80.35,80.35,59999.0,64.505,64.521,64.4729,64.4729,59999.0
2017-10-09 15:35:00,80.35,80.36,80.32,80.34,24495.0,64.4729,64.4809,64.4488,64.4649,24495.0
2017-10-09 15:40:00,80.34,80.35,80.32,80.34,49953.0,64.4649,64.4729,64.4488,64.4649,49953.0
2017-10-09 15:45:00,80.33,80.35,80.32,80.34,29981.0,64.4568,64.4729,64.4488,64.4649,29981.0
2017-10-09 15:50:00,80.34,80.37,80.34,80.37,52725.0,64.4649,64.4889,64.4649,64.4889,52725.0
2017-10-09 15:55:00,80.37,80.4,80.36,80.39,112611.0,64.4889,64.513,64.4809,64.505,112611.0
2017-10-10 09:30:00,80.49,80.72,80.42,80.69,73093.0,64.5852,64.7698,64.529,64.7457,73093.0
2017-10-10 09:35:00,80.7,80.9,80.7,80.89,104251.0,64.7537,64.9142,64.7537,64.9062,104251.0
2017-10-10 09:40:00,80.9,80.96,80.89,80.96,112399.0,64.9142,64.9623,64.9062,64.9623,112399.0
2017-10-10 09:45:00,80.96,81.02,80.95,80.99,51282.0,64.9623,65.0105,64.9543,64.9864,51282.0
2017-10-10 09:50:00,81.0,81.02,80.9,80.91,49650.0,64.9944,65.0105,64.9142,64.9222,49650.0
2017-10-10 09:55:00,80.91,80.93,80.89,80.9,34740.0,64.9222,64.9383,64.9062,64.9142,34740.0
2017-10-10 10:00:00,80.89,80.91,80.81,80.85,17930.0,64.9062,64.9222,64.842,64.8741,17930.0
2017-10-10 10:05:00,80.86,80.86,80.79,80.83,26524.0,64.8821,64.8821,64.8259,64.858,26524.0
2017-10-10 10:10:00,80.84,80.89,80.82,80.84,82394.0,64.8661,64.9062,64.85,64.8661,82394.0
2017-10-10 10:15:00,80.84,80.86,80.77,80.77,36028.0,64.8661,64.8821,64.8099,64.8099,36028.0
2017-10-10 10:20:00,80.77,80.77,80.72,80.77,101992.0,64.8099,64.8099,64.7698,64.8099,101992.0
2017-10-10 10:25:00,80.77,80.78,80.72,80.75,33620.0,64.8099,64.8179,64.7698,64.7938,33620.0
2017-10-10 10:30:00,80.74,80.75,80.69,80.72,52791.0,64.7858,64.7938,64.7457,64.7698,52791.0
2017-10-10 10:35:00,80.72,80.75,80.68,80.71,91976.0,64.7698,64.7938,64.7377,64.7617,91976.0
2017-10-10 10:40:00,80.7,80.75,80.67,80.75,29787.0,64.7537,64.7938,64.7296,64.7938,29787.0
2017-10-10 10:45:00,80.75,80.76,80.73,80.75,25180.0,64.7938,64.8019,64.7778,64.7938,25180.0
2017-10-10 10:50:00,80.74,80.74,80.65,80.67,15442.0,64.7858,64.7858,64.7136,64.7296,15442.0
2017-10-10 10:55:00,80.68,80.74,80.67,80.74,12499.0,64.7377,64.7858,64.7296,64.7858,12499.0
2017-10-10 11:00:00,80.74,80.76,80.71,80.75,30649.0,64.7858,64.8019,64.7617,64.7938,30649.0
2017-10-10 11:05:00,80.75,80.76,80.72,80.76,10146.0,64.7938,64.8019,64.7698,64.8019,10146.0
2017-10-10 11:10:00,80.75,80.75,80.67,80.69,18473.0,64.7938,64.7938,64.7296,64.7457,18473.0
2017-10-10 11:15:00,80.69,80.75,80.69,80.75,23125.0,64.7457,64.7938,64.7457,64.7938,23125.0
2017-10-10 11:20:00,80.74,80.76,80.72,80.75,8708.0,64.7858,64.8019,64.7698,64.7938,8708.0
2017-10-10 11:25:00,80.75,80.75,80.69,80.73,82295.0,64.7938,64.7938,64.7457,64.7778,82295.0
2017-10-10 11:30:00,80.74,80.75,80.67,80.7,38053.0,64.7858,64.7938,64.7296,64.7537,38053.0
2017-10-10 11:35:00,80.69,80.71,80.66,80.67,19860.0,64.7457,64.7617,64.7216,64.7296,19860.0
2017-10-10 11:40:00,80.66,80.67,80.62,80.65,25549.0,64.7216,64.7296,64.6895,64.7136,25549.0
2017-10-10 11:45:00,80.65,80.68,80.63,80.68,27901.0,64.7136,64.7377,64.6976,64.7377,27901.0
2017-10-10 11:50:00,80.68,80.7,80.67,80.69,13347.0,64.7377,64.7537,64.7296,64.7457,13347.0
2017-10-10 11:55:00,80.69,80.7,80.65,80.67,16264.0,64.7457,64.7537,64.7136,64.7296,16264.0
2017-10-10 12:00:00,80.68,80.68,80.64,80.64,12705.0,64.7377,64.7377,64.7056,64.7056,12705.0
2017-10-10 12:05:00,80.63,80.64,80.6,80.63,13354.0,64.6976,64.7056,64.6735,64.6976,13354.0
2017-10-10 12:10:00,80.63,80.64,80.61,80.63,17850.0,64.6976,64.7056,64.6815,64.6976,17850.0
2017-10-10 12:15:00,80.63,80.65,80.6,80.61,10397.0,64.6976,64.7136,64.6735,64.6815,10397.0
2017-10-10 12:20:00,80.62,80.66,80.61,80.64,13307.0,64.6895,64.7216,64.6815,64.7056,13307.0
2017-10-10 12:25:00,80.63,80.65,80.63,80.64,16979.0,64.6976,64.7136,64.6976,64.7056,16979.0
2017-10-10 12:30:00,80.64,80.66,80.64,80.66,35083.0,64.7056,64.7216,64.7056,64.7216,35083.0
2017-10-10 12:35:00,80.66,80.66,80.64,80.66,7697.0,64.7216,64.7216,64.7056,64.7216,7697.0
2017-10-10 12:40:00,80.65,80.68,80.65,80.67,16385.0,64.7136,64.7377,64.7136,64.7296,16385.0
2017-10-10 12:45:00,80.67,80.67,80.62,80.62,25819.0,64.7296,64.7296,64.6895,64.6895,25819.0
2017-10-10 12:50:00,80.61,80.65,80.61,80.63,6800.0,64.6815,64.7136,64.6815,64.6976,6800.0
2017-10-10 12:55:00,80.62,80.62,80.59,80.62,38639.0,64.6895,64.6895,64.6655,64.6895,38639.0
2017-10-10 13:00:00,80.62,80.62,80.54,80.55,9950.0,64.6895,64.6895,64.6253,64.6334,9950.0
2017-10-10 13:05:00,80.54,80.56,80.54,80.54,7888.0,64.6253,64.6414,64.6253,64.6253,7888.0
2017-10-10 13:10:00,80.53,80.56,80.51,80.55,10700.0,64.6173,64.6414,64.6013,64.6334,10700.0
2017-10-10 13:15:00,80.54,80.54,80.49,80.49,4524.0,64.6253,64.6253,64.5852,64.5852,4524.0
2017-10-10 13:20:00,80.5,80.5,80.46,80.46,8600.0,64.5932,64.5932,64.5611,64.5611,8600.0
2017-10-10 13:25:00,80.47,80.48,80.45,80.45,12300.0,64.5692,64.5772,64.5531,64.5531,12300.0
2017-10-10 13:30:00,80.45,80.46,80.44,80.45,16238.0,64.5531,64.5611,64.5451,64.5531,16238.0
2017-10-10 13:35:00,80.46,80.52,80.46,80.49,15048.0,64.5611,64.6093,64.5611,64.5852,15048.0
2017-10-10 13:40:00,80.5,80.51,80.46,80.46,9752.0,64.5932,64.6013,64.5611,64.5611,9752.0
2017-10-10 13:45:00,80.46,80.47,80.44,80.46,10741.0,64.5611,64.5692,64.5451,64.5611,10741.0
2017-10-10 13:50:00,80.46,80.46,80.42,80.44,10891.0,64.5611,64.5611,64.529,64.5451,10891.0
2017-10-10 13:55:00,80.43,80.45,80.42,80.44,27764.0,64.5371,64.5531,64.529,64.5451,27764.0
2017-10-10 14:00:00,80.44,80.47,80.43,80.43,32138.0,64.5451,64.5692,64.5371,64.5371,32138.0
2017-10-10 14:05:00,80.42,80.43,80.38,80.38,31445.0,64.529,64.5371,64.497,64.497,31445.0
2017-10-10 14:10:00,80.38,80.41,80.36,80.4,59708.0,64.497,64.521,64.4809,64.513,59708.0
2017-10-10 14:15:00,80.4,80.42,80.38,80.38,17117.0,64.513,64.529,64.497,64.497,17117.0
2017-10-10 14:20:00,80.39,80.41,80.38,80.38,11120.0,64.505,64.521,64.497,64.497,11120.0
2017-10-10 14:25:00,80.38,80.41,80.37,80.39,15675.0,64.497,64.521,64.4889,64.505,15675.0
2017-10-10 14:30:00,80.39,80.44,80.39,80.44,26053.0,64.505,64.5451,64.505,64.5451,26053.0
2017-10-10 14:35:00,80.43,80.43,80.4,80.42,9431.0,64.5371,64.5371,64.513,64.529,9431.0
2017-10-10 14:40:00,80.42,80.43,80.41,80.41,17159.0,64.529,64.5371,64.521,64.521,17159.0
2017-10-10 14:45:00,80.41,80.42,80.39,80.41,35499.0,64.521,64.529,64.505,64.521,35499.0
2017-10-10 14:50:00,80.42,80.42,80.39,80.4,15973.0,64.529,64.529,64.505,64.513,15973.0
2017-10-10 14:55:00,80.4,80.42,80.38,80.39,37209.0,64.513,64.529,64.497,64.505,37209.0
2017-10-10 15:00:00,80.39,80.43,80.38,80.42,29516.0,64.505,64.5371,64.497,64.529,29516.0
2017-10-10 15:05:00,80.43,80.46,80.42,80.45,25425.0,64.5371,64.5611,64.529,64.5531,25425.0
2017-10-10 15:10:00,80.46,80.47,80.45,80.46,34443.0,64.5611,64.5692,64.5531,64.5611,34443.0
2017-10-10 15:15:00,80.47,80.47,80.44,80.45,72338.0,64.5692,64.5692,64.5451,64.5531,72338.0
2017-10-10 15:20:00,80.45,80.49,80.44,80.47,20029.0,64.5531,64.5852,64.5451,64.5692,20029.0
2017-10-10 15:25:00,80.48,80.49,80.45,80.45,59788.0,64.5772,64.5852,64.5531,64.5531,59788.0
2017-10-10 15:30:00,80.45,80.52,80.45,80.52,67433.0,64.5531,64.6093,64.5531,64.6093,67433.0
2017-10-10 15:35:00,80.52,80.55,80.51,80.53,75412.0,64.6093,64.6334,64.6013,64.6173,75412.0
2017-10-10 15:40:00,80.53,80.54,80.5,80.53,131000.0,64.6173,64.6253,64.5932,64.6173,131000.0
2017-10-10 15:45:00,80.53,80.57,80.52,80.56,211468.0,64.6173,64.6494,64.6093,64.6414,211468.0
2017-10-10 15:50:00,80.56,80.57,80.53,80.53,131049.0,64.6414,64.6494,64.6173,64.6173,131049.0
2017-10-10 15:55:00,80.53,80.55,80.47,80.52,596835.0,64.6173,64.6334,64.5692,64.6093,596835.0
2017-10-11 09:30:00,80.62,80.85,80.19,80.82,67570.0,64.6895,64.8741,64.3445,64.85,67570.0
2017-10-11 09:35:00,80.82,80.83,80.67,80.75,57492.0,64.85,64.858,64.7296,64.7938,57492.0
2017-10-11 09:40:00,80.75,80.81,80.7,80.79,29025.0,64.7938,64.842,64.7537,64.8259,29025.0
2017-10-11 09:45:00,80.79,80.84,80.74,80.84,38504.0,64.8259,64.8661,64.7858,64.8661,38504.0
2017-10-11 09:50:00,80.83,80.84,80.79,80.82,50067.0,64.858,64.8661,64.8259,64.85,50067.0
2017-10-11 09:55:00,80.82,80.84,80.79,80.83,61430.0,64.85,64.8661,64.8259,64.858,61430.0
2017-10-11 10:00:00,80.82,80.85,80.79,80.81,52329.0,64.85,64.8741,64.8259,64.842,52329.0
2017-10-11 10:05:00,80.81,80.81,80.76,80.77,60205.0,64.842,64.842,64.8019,64.8099,60205.0
2017-10-11 10:10:00,80.78,80.93,80.78,80.92,49869.0,64.8179,64.9383,64.8179,64.9302,49869.0
2017-10-11 10:15:00,80.93,80.97,80.9,80.93,44150.0,64.9383,64.9704,64.9142,64.9383,44150.0
2017-10-11 10:20:00,80.93,81.0,80.93,80.98,23499.0,64.9383,64.9944,64.9383,64.9784,23499.0
2017-10-11 10:25:00,80.98,80.99,80.93,80.97,27565.0,64.9784,64.9864,64.9383,64.9704,27565.0
2017-10-11 10:30:00,80.97,80.97,80.9,80.92,44952.0,64.9704,64.9704,64.9142,64.9302,44952.0
2017-10-11 10:35:00,80.92,80.94,80.92,80.94,22057.0,64.9302,64.9463,64.9302,64.9463,22057.0
2017-10-11 10:40:00,80.93,80.96,80.92,80.92,33995.0,64.9383,64.9623,64.9302,64.9302,33995.0
2017-10-11 10:45:00,80.93,80.94,80.88,80.89,23670.0,64.9383,64.9463,64.8982,64.9062,23670.0
2017-10-11 10:50:00,80.89,80.9,80.85,80.86,25814.0,64.9062,64.9142,64.8741,64.8821,25814.0
2017-10-11 10:55:00,80.86,80.88,80.83,80.83,14182.0,64.8821,64.8982,64.858,64.858,14182.0
2017-10-11 11:00:00,80.83,80.87,80.83,80.86,16483.0,64.858,64.8901,64.858,64.8821,16483.0
2017-10-11 11:05:00,80.87,80.91,80.86,80.91,44669.0,64.8901,64.9222,64.8821,64.9222,44669.0
2017-10-11 11:10:00,80.92,80.95,80.9,80.9,9829.0,64.9302,64.9543,64.9142,64.9142,9829.0
2017-10-11 11:15:00,80.9,80.9,80.87,80.88,18803.0,64.9142,64.9142,64.8901,64.8982,18803.0
2017-10-11 11:20:00,80.88,80.99,80.88,80.97,75167.0,64.8982,64.9864,64.8982,64.9704,75167.0
2017-10-11 11:25:00,80.96,80.96,80.85,80.86,26198.0,64.9623,64.9623,64.8741,64.8821,26198.0
2017-10-11 11:30:00,80.86,80.91,80.86,80.9,14307.0,64.8821,64.9222,64.8821,64.9142,14307.0
2017-10-11 11:35:00,80.9,80.92,80.87,80.87,13465.0,64.9142,64.9302,64.8901,64.8901,13465.0
2017-10-11 11:40:00,80.86,80.88,80.86,80.88,10509.0,64.8821,64.8982,64.8821,64.8982,10509.0
2017-10-11 11:45:00,80.89,80.92,80.86,80.87,23109.0,64.9062,64.9302,64.8821,64.8901,23109.0
2017-10-11 11:50:00,80.87,80.88,80.86,80.87,15317.0,64.8901,64.8982,64.8821,64.8901,15317.0
2017-10-11 11:55:00,80.87,80.88,80.84,80.86,18525.0,64.8901,64.8982,64.8661,64.8821,18525.0
2017-10-11 12:00:00,80.86,80.86,80.81,80.81,68902.0,64.8821,64.8821,64.842,64.842,68902.0
2017-10-11 12:05:00,80.82,80.83,80.8,80.83,36347.0,64.85,64.858,64.834,64.858,36347.0
2017-10-11 12:10:00,80.83,80.85,80.78,80.79,45001.0,64.858,64.8741,64.8179,64.8259,45001.0
2017-10-11 12:15:00,80.78,80.83,80.77,80.82,12754.0,64.8179,64.858,64.8099,64.85,12754.0
2017-10-11 12:20:00,80.81,80.84,80.81,80.83,11080.0,64.842,64.8661,64.842,64.858,11080.0
2017-10-11 12:25:00,80.82,80.83,80.81,80.82,13745.0,64.85,64.858,64.842,64.85,13745.0
2017-10-11 12:30:00,80.82,80.82,80.8,80.82,13134.0,64.85,64.85,64.834,64.85,13134.0
2017-10-11 12:35:00,80.82,80.86,80.82,80.85,19517.0,64.85,64.8821,64.85,64.8741,19517.0
2017-10-11 12:40:00,80.85,80.87,80.85,80.86,12330.0,64.8741,64.8901,64.8741,64.8821,12330.0
2017-10-11 12:45:00,80.86,80.86,80.85,80.85,14058.0,64.8821,64.8821,64.8741,64.8741,14058.0
2017-10-11 12:50:00,80.85,80.89,80.85,80.88,13408.0,64.8741,64.9062,64.8741,64.8982,13408.0
2017-10-11 12:55:00,80.89,80.9,80.87,80.87,11143.0,64.9062,64.9142,64.8901,64.8901,11143.0
2017-10-11 13:00:00,80.88,80.9,80.86,80.9,20650.0,64.8982,64.9142,64.8821,64.9142,20650.0
2017-10-11 13:05:00,80.9,80.94,80.89,80.94,13848.0,64.9142,64.9463,64.9062,64.9463,13848.0
2017-10-11 13:10:00,80.94,80.95,80.92,80.94,19747.0,64.9463,64.9543,64.9302,64.9463,19747.0
2017-10-11 13:15:00,80.93,80.97,80.92,80.95,29078.0,64.9383,64.9704,64.9302,64.9543,29078.0
2017-10-11 13:20:00,80.95,80.96,80.91,80.92,20386.0,64.9543,64.9623,64.9222,64.9302,20386.0
2017-10-11 13:25:00,80.92,80.95,80.92,80.95,44602.0,64.9302,64.9543,64.9302,64.9543,44602.0
2017-10-11 13:30:00,80.94,80.94,80.91,80.92,24346.0,64.9463,64.9463,64.9222,64.9302,24346.0
2017-10-11 13:35:00,80.92,80.96,80.92,80.94,16994.0,64.9302,64.9623,64.9302,64.9463,16994.0
2017-10-11 13:40:00,80.95,80.96,80.93,80.93,19524.0,64.9543,64.9623,64.9383,64.9383,19524.0
2017-10-11 13:45:00,80.93,80.98,80.92,80.98,11032.0,64.9383,64.9784,64.9302,64.9784,11032.0
2017-10-11 13:50:00,80.97,80.98,80.95,80.95,12637.0,64.9704,64.9784,64.9543,64.9543,12637.0
2017-10-11 13:55:00,80.95,80.96,80.93,80.94,15406.0,64.9543,64.9623,64.9383,64.9463,15406.0
2017-10-11 14:00:00,80.93,81.01,80.93,80.98,45340.0,64.9383,65.0025,64.9383,64.9784,45340.0
2017-10-11 14:05:00,80.97,81.04,80.96,80.99,65815.0,64.9704,65.0265,64.9623,64.9864,65815.0
2017-10-11 14:10:00,80.99,80.99,80.94,80.95,12081.0,64.9864,64.9864,64.9463,64.9543,12081.0
2017-10-11 14:15:00,80.95,80.99,80.94,80.94,28778.0,64.9543,64.9864,64.9463,64.9463,28778.0
2017-10-11 14:20:00,80.93,80.94,80.91,80.92,26338.0,64.9383,64.9463,64.9222,64.9302,26338.0
2017-10-11 14:25:00,80.93,80.95,80.92,80.95,73294.0,64.9383,64.9543,64.9302,64.9543,73294.0
2017-10-11 14:30:00,80.95,80.95,80.92,80.93,42905.0,64.9543,64.9543,64.9302,64.9383,42905.0
2017-10-11 14:35:00,80.94,80.96,80.93,80.95,21099.0,64.9463,64.9623,64.9383,64.9543,21099.0
2017-10-11 14:40:00,80.95,80.97,80.94,80.94,24350.0,64.9543,64.9704,64.9463,64.9463,24350.0
2017-10-11 14:45:00,80.95,80.96,80.92,80.92,17489.0,64.9543,64.9623,64.9302,64.9302,17489.0
2017-10-11 14:50:00,80.93,80.97,80.93,80.95,24200.0,64.9383,64.9704,64.9383,64.9543,24200.0
2017-10-11 14:55:00,80.96,80.99,80.95,80.96,21728.0,64.9623,64.9864,64.9543,64.9623,21728.0
2017-10-11 15:00:00,80.96,80.99,80.95,80.96,22603.0,64.9623,64.9864,64.9543,64.9623,22603.0
2017-10-11 15:05:00,80.97,80.98,80.92,80.92,70479.0,64.9704,64.9784,64.9302,64.9302,70479.0
2017-10-11 15:10:00,80.92,80.93,80.88,80.89,193304.0,64.9302,64.9383,64.8982,64.9062,193304.0
2017-10-11 15:15:00,80.89,80.93,80.89,80.92,100202.0,64.9062,64.9383,64.9062,64.9302,100202.0
2017-10-11 15:20:00,80.92,80.95,80.87,80.88,117765.0,64.9302,64.9543,64.8901,64.8982,117765.0
2017-10-11 15:25:00,80.88,80.89,80.84,80.87,123543.0,64.8982,64.9062,64.8661,64.8901,123543.0
2017-10-11 15:30:00,80.87,80.9,80.85,80.86,272302.0,64.8901,64.9142,64.8741,64.8821,272302.0
2017-10-11 15:35:00,80.85,80.86,80.82,80.83,265469.0,64.8741,64.8821,64.85,64.858,265469.0
2017-10-11 15:40:00,80.83,80.84,80.79,80.8,339771.0,64.858,64.8661,64.8259,64.834,339771.0
2017-10-11 15:45:00,80.8,80.82,80.77,80.77,305736.0,64.834,64.85,64.8099,64.8099,305736.0
2017-10-11 15:50:00,80.78,80.82,80.77,80.8,360275.0,64.8179,64.85,64.8099,64.834,360275.0
2017-10-11 15:55:00,80.81,80.87,80.8,80.87,706007.0,64.842,64.8901,64.834,64.8901,706007.0
2017-10-12 09:30:00,80.85,81.01,80.84,80.96,59731.0,64.8741,65.0025,64.8661,64.9623,59731.0
2017-10-12 09:35:00,80.96,81.03,80.89,80.97,39619.0,64.9623,65.0185,64.9062,64.9704,39619.0
2017-10-12 09:40:00,80.96,81.06,80.95,81.04,35800.0,64.9623,65.0426,64.9543,65.0265,35800.0
2017-10-12 09:45:00,81.03,81.04,80.99,81.01,25551.0,65.0185,65.0265,64.9864,65.0025,25551.0
2017-10-12 09:50:00,81.01,81.01,80.93,80.93,22839.0,65.0025,65.0025,64.9383,64.9383,22839.0
2017-10-12 09:55:00,80.93,80.94,80.85,80.9,13657.0,64.9383,64.9463,64.8741,64.9142,13657.0
2017-10-12 10:00:00,80.9,80.92,80.87,80.92,14600.0,64.9142,64.9302,64.8901,64.9302,14600.0
2017-10-12 10:05:00,80.92,80.93,80.84,80.84,18699.0,64.9302,64.9383,64.8661,64.8661,18699.0
2017-10-12 10:10:00,80.84,80.94,80.83,80.92,22513.0,64.8661,64.9463,64.858,64.9302,22513.0
2017-10-12 10:15:00,80.94,80.95,80.89,80.94,11100.0,64.9463,64.9543,64.9062,64.9463,11100.0
2017-10-12 10:20:00,80.95,81.03,80.95,81.01,60578.0,64.9543,65.0185,64.9543,65.0025,60578.0
2017-10-12 10:25:00,81.01,81.09,81.01,81.09,68307.0,65.0025,65.0667,65.0025,65.0667,68307.0
2017-10-12 10:30:00,81.09,81.15,81.07,81.12,27993.0,65.0667,65.1148,65.0506,65.0907,27993.0
2017-10-12 10:35:00,81.12,81.18,81.11,81.15,56667.0,65.0907,65.1389,65.0827,65.1148,56667.0
2017-10-12 10:40:00,81.14,81.14,81.11,81.13,44161.0,65.1068,65.1068,65.0827,65.0988,44161.0
2017-10-12 10:45:00,81.12,81.15,81.09,81.09,27049.0,65.0907,65.1148,65.0667,65.0667,27049.0
2017-10-12 10:50:00,81.09,81.14,81.07,81.13,48536.0,65.0667,65.1068,65.0506,65.0988,48536.0
2017-10-12 10:55:00,81.13,81.16,81.09,81.09,40091.0,65.0988,65.1228,65.0667,65.0667,40091.0
2017-10-12 11:00:00,81.1,81.14,81.07,81.14,49214.0,65.0747,65.1068,65.0506,65.1068,49214.0
2017-10-12 11:05:00,81.14,81.23,81.13,81.22,38552.0,65.1068,65.179,65.0988,65.171,38552.0
2017-10-12 11:10:00,81.23,81.25,81.21,81.23,50599.0,65.179,65.195,65.1629,65.179,50599.0
2017-10-12 11:15:00,81.23,81.28,81.22,81.25,39599.0,65.179,65.2191,65.171,65.195,39599.0
2017-10-12 11:20:00,81.26,81.29,81.25,81.28,18066.0,65.2031,65.2271,65.195,65.2191,18066.0
2017-10-12 11:25:00,81.27,81.28,81.25,81.25,28225.0,65.2111,65.2191,65.195,65.195,28225.0
2017-10-12 11:30:00,81.26,81.29,81.24,81.24,28950.0,65.2031,65.2271,65.187,65.187,28950.0
2017-10-12 11:35:00,81.25,81.29,81.25,81.28,22250.0,65.195,65.2271,65.195,65.2191,22250.0
2017-10-12 11:40:00,81.29,81.3,81.27,81.27,40839.0,65.2271,65.2352,65.2111,65.2111,40839.0
2017-10-12 11:45:00,81.27,81.28,81.23,81.24,12871.0,65.2111,65.2191,65.179,65.187,12871.0
2017-10-12 11:50:00,81.24,81.24,81.22,81.23,53661.0,65.187,65.187,65.171,65.179,53661.0
2017-10-12 11:55:00,81.24,81.24,81.19,81.2,162083.0,65.187,65.187,65.1469,65.1549,162083.0
2017-10-12 12:00:00,81.2,81.23,81.2,81.23,9822.0,65.1549,65.179,65.1549,65.179,9822.0
2017-10-12 12:05:00,81.24,81.25,81.21,81.21,11850.0,65.187,65.195,65.1629,65.1629,11850.0
2017-10-12 12:10:00,81.21,81.23,81.19,81.2,10261.0,65.1629,65.179,65.1469,65.1549,10261.0
2017-10-12 12:15:00,81.2,81.23,81.2,81.2,9806.0,65.1549,65.179,65.1549,65.1549,9806.0
2017-10-12 12:20:00,81.2,81.23,81.2,81.21,8757.0,65.1549,65.179,65.1549,65.1629,8757.0
2017-10-12 12:25:00,81.21,81.26,81.2,81.25,36335.0,65.1629,65.2031,65.1549,65.195,36335.0
2017-10-12 12:30:00,81.25,81.29,81.24,81.28,80430.0,65.195,65.2271,65.187,65.2191,80430.0
2017-10-12 12:35:00,81.27,81.27,81.24,81.25,45368.0,65.2111,65.2111,65.187,65.195,45368.0
2017-10-12 12:40:00,81.26,81.27,81.24,81.26,39991.0,65.2031,65.2111,65.187,65.2031,39991.0
2017-10-12 12:45:00,81.26,81.28,81.23,81.26,19639.0,65.2031,65.2191,65.179,65.2031,19639.0
2017-10-12 12:50:00,81.26,81.29,81.25,81.25,40127.0,65.2031,65.2271,65.195,65.195,40127.0
2017-10-12 12:55:00,81.25,81.25,81.22,81.23,92525.0,65.195,65.195,65.171,65.179,92525.0
2017-10-12 13:00:00,81.23,81.27,81.23,81.26,9575.0,65.179,65.2111,65.179,65.2031,9575.0
2017-10-12 13:05:00,81.26,81.26,81.25,81.26,6881.0,65.2031,65.2031,65.195,65.2031,6881.0
2017-10-12 13:10:00,81.26,81.3,81.26,81.29,44170.0,65.2031,65.2352,65.2031,65.2271,44170.0
2017-10-12 13:15:00,81.29,81.31,81.28,81.29,14097.0,65.2271,65.2432,65.2191,65.2271,14097.0
2017-10-12 13:20:00,81.29,81.29,81.25,81.26,32083.0,65.2271,65.2271,65.195,65.2031,32083.0
2017-10-12 13:25:00,81.27,81.33,81.26,81.31,33886.0,65.2111,65.2592,65.2031,65.2432,33886.0
2017-10-12 13:30:00,81.31,81.33,81.29,81.32,21884.0,65.2432,65.2592,65.2271,65.2512,21884.0
2017-10-12 13:35:00,81.34,81.36,81.33,81.34,21420.0,65.2673,65.2833,65.2592,65.2673,21420.0
2017-10-12 13:40:00,81.33,81.34,81.3,81.33,35328.0,65.2592,65.2673,65.2352,65.2592,35328.0
2017-10-12 13:45:00,81.32,81.33,81.29,81.31,70022.0,65.2512,65.2592,65.2271,65.2432,70022.0
2017-10-12 13:50:00,81.31,81.32,81.29,81.31,60555.0,65.2432,65.2512,65.2271,65.2432,60555.0
2017-10-12 13:55:00,81.31,81.34,81.3,81.31,31115.0,65.2432,65.2673,65.2352,65.2432,31115.0
2017-10-12 14:00:00,81.31,81.33,81.29,81.33,24113.0,65.2432,65.2592,65.2271,65.2592,24113.0
2017-10-12 14:05:00,81.32,81.35,81.31,81.32,22661.0,65.2512,65.2753,65.2432,65.2512,22661.0
2017-10-12 14:10:00,81.32,81.34,81.3,81.31,52256.0,65.2512,65.2673,65.2352,65.2432,52256.0
2017-10-12 14:15:00,81.31,81.36,81.31,81.31,54151.0,65.2432,65.2833,65.2432,65.2432,54151.0
2017-10-12 14:20:00,81.31,81.31,81.27,81.28,30467.0,65.2432,65.2432,65.2111,65.2191,30467.0
2017-10-12 14:25:00,81.27,81.28,81.24,81.25,24164.0,65.2111,65.2191,65.187,65.195,24164.0
2017-10-12 14:30:00,81.25,81.26,81.23,81.25,42730.0,65.195,65.2031,65.179,65.195,42730.0
2017-10-12 14:35:00,81.26,81.32,81.26,81.3,27262.0,65.2031,65.2512,65.2031,65.2352,27262.0
2017-10-12 14:40:00,81.3,81.33,81.26,81.28,61631.0,65.2352,65.2592,65.2031,65.2191,61631.0
2017-10-12 14:45:00,81.28,81.31,81.27,81.29,28635.0,65.2191,65.2432,65.2111,65.2271,28635.0
2017-10-12 14:50:00,81.3,81.32,81.29,81.3,32085.0,65.2352,65.2512,65.2271,65.2352,32085.0
2017-10-12 14:55:00,81.3,81.36,81.28,81.36,146752.0,65.2352,65.2833,65.2191,65.2833,146752.0
2017-10-12 15:00:00,81.36,81.38,81.33,81.33,73987.0,65.2833,65.2994,65.2592,65.2592,73987.0
2017-10-12 15:05:00,81.34,81.37,81.32,81.36,26195.0,65.2673,65.2913,65.2512,65.2833,26195.0
2017-10-12 15:10:00,81.36,81.37,81.34,81.36,18916.0,65.2833,65.2913,65.2673,65.2833,18916.0
2017-10-12 15:15:00,81.37,81.4,81.36,81.38,30772.0,65.2913,65.3154,65.2833,65.2994,30772.0
2017-10-12 15:20:00,81.37,81.4,81.36,81.36,33815.0,65.2913,65.3154,65.2833,65.2833,33815.0
2017-10-12 15:25:00,81.36,81.38,81.35,81.37,55317.0,65.2833,65.2994,65.2753,65.2913,55317.0
2017-10-12 15:30:00,81.37,81.37,81.34,81.36,27759.0,65.2913,65.2913,65.2673,65.2833,27759.0
2017-10-12 15:35:00,81.35,81.37,81.32,81.32,48953.0,65.2753,65.2913,65.2512,65.2512,48953.0
2017-10-12 15:40:00,81.32,81.34,81.32,81.32,45362.0,65.2512,65.2673,65.2512,65.2512,45362.0
2017-10-12 15:45:00,81.32,81.33,81.29,81.29,144089.0,65.2512,65.2592,65.2271,65.2271,144089.0
2017-10-12 15:50:00,81.3,81.3,81.27,81.3,211257.0,65.2352,65.2352,65.2111,65.2352,211257.0
2017-10-12 15:55:00,81.3,81.39,81.29,81.37,281260.0,65.2352,65.3074,65.2271,65.2913,281260.0
2017-10-13 09:30:00,81.69,81.71,81.53,81.57,52073.0,65.5481,65.5641,65.4197,65.4518,52073.0
2017-10-13 09:35:00,81.54,81.57,81.4,81.42,93965.0,65.4277,65.4518,65.3154,65.3314,93965.0
2017-10-13 09:40:00,81.42,81.53,81.42,81.5,110036.0,65.3314,65.4197,65.3314,65.3956,110036.0
2017-10-13 09:45:00,81.48,81.49,81.29,81.29,25510.0,65.3796,65.3876,65.2271,65.2271,25510.0
2017-10-13 09:50:00,81.28,81.32,81.24,81.29,49024.0,65.2191,65.2512,65.187,65.2271,49024.0
2017-10-13 09:55:00,81.31,81.34,81.26,81.34,48338.0,65.2432,65.2673,65.2031,65.2673,48338.0
2017-10-13 10:00:00,81.32,81.4,81.29,81.39,58277.0,65.2512,65.3154,65.2271,65.3074,58277.0
2017-10-13 10:05:00,81.4,81.44,81.39,81.44,19516.0,65.3154,65.3475,65.3074,65.3475,19516.0
2017-10-13 10:10:00,81.44,81.53,81.43,81.53,26180.0,65.3475,65.4197,65.3395,65.4197,26180.0
2017-10-13 10:15:00,81.53,81.53,81.48,81.49,23600.0,65.4197,65.4197,65.3796,65.3876,23600.0
2017-10-13 10:20:00,81.49,81.55,81.49,81.52,12702.0,65.3876,65.4358,65.3876,65.4117,12702.0
2017-10-13 10:25:00,81.52,81.57,81.51,81.57,59385.0,65.4117,65.4518,65.4037,65.4518,59385.0
2017-10-13 10:30:00,81.57,81.63,81.57,81.63,13830.0,65.4518,65.5,65.4518,65.5,13830.0
2017-10-13 10:35:00,81.63,81.67,81.6,81.64,11027.0,65.5,65.532,65.4759,65.508,11027.0
2017-10-13 10:40:00,81.65,81.65,81.56,81.6,24464.0,65.516,65.516,65.4438,65.4759,24464.0
2017-10-13 10:45:00,81.62,81.64,81.58,81.62,70864.0,65.4919,65.508,65.4598,65.4919,70864.0
2017-10-13 10:50:00,81.61,81.68,81.6,81.66,82642.0,65.4839,65.5401,65.4759,65.524,82642.0
2017-10-13 10:55:00,81.66,81.67,81.6,81.64,46396.0,65.524,65.532,65.4759,65.508,46396.0
2017-10-13 11:00:00,81.64,81.71,81.64,81.69,20132.0,65.508,65.5641,65.508,65.5481,20132.0
2017-10-13 11:05:00,81.69,81.71,81.66,81.7,15317.0,65.5481,65.5641,65.524,65.5561,15317.0
2017-10-13 11:10:00,81.7,81.72,81.69,81.72,19115.0,65.5561,65.5722,65.5481,65.5722,19115.0
2017-10-13 11:15:00,81.71,81.74,81.71,81.74,38606.0,65.5641,65.5882,65.5641,65.5882,38606.0
2017-10-13 11:20:00,81.74,81.77,81.73,81.77,51991.0,65.5882,65.6123,65.5802,65.6123,51991.0
2017-10-13 11:25:00,81.77,81.78,81.72,81.72,35840.0,65.6123,65.6203,65.5722,65.5722,35840.0
2017-10-13 11:30:00,81.71,81.71,81.66,81.68,24645.0,65.5641,65.5641,65.524,65.5401,24645.0
2017-10-13 11:35:00,81.68,81.71,81.66,81.67,25123.0,65.5401,65.5641,65.524,65.532,25123.0
2017-10-13 11:40:00,81.66,81.68,81.62,81.62,9100.0,65.524,65.5401,65.4919,65.4919,9100.0
2017-10-13 11:45:00,81.63,81.65,81.63,81.65,8255.0,65.5,65.516,65.5,65.516,8255.0
2017-10-13 11:50:00,81.64,81.64,81.61,81.63,20336.0,65.508,65.508,65.4839,65.5,20336.0
2017-10-13 11:55:00,81.64,81.65,81.6,81.61,22972.0,65.508,65.516,65.4759,65.4839,22972.0
2017-10-13 12:00:00,81.6,81.6,81.53,81.53,19822.0,65.4759,65.4759,65.4197,65.4197,19822.0
2017-10-13 12:05:00,81.53,81.55,81.52,81.54,7465.0,65.4197,65.4358,65.4117,65.4277,7465.0
2017-10-13 12:10:00,81.54,81.54,81.49,81.49,6977.0,65.4277,65.4277,65.3876,65.3876,6977.0
2017-10-13 12:15:00,81.5,81.51,81.49,81.49,5200.0,65.3956,65.4037,65.3876,65.3876,5200.0
2017-10-13 12:20:00,81.5,81.5,81.48,81.5,14992.0,65.3956,65.3956,65.3796,65.3956,14992.0
2017-10-13 12:25:00,81.49,81.5,81.48,81.48,9900.0,65.3876,65.3956,65.3796,65.3796,9900.0
2017-10-13 12:30:00,81.49,81.49,81.45,81.46,28860.0,65.3876,65.3876,65.3555,65.3635,28860.0
2017-10-13 12:35:00,81.45,81.5,81.44,81.49,12819.0,65.3555,65.3956,65.3475,65.3876,12819.0
2017-10-13 12:40:00,81.5,81.52,81.48,81.49,12100.0,65.3956,65.4117,65.3796,65.3876,12100.0
2017-10-13 12:45:00,81.48,81.49,81.46,81.47,20260.0,65.3796,65.3876,65.3635,65.3716,20260.0
2017-10-13 12:50:00,81.46,81.49,81.46,81.48,29893.0,65.3635,65.3876,65.3635,65.3796,29893.0
2017-10-13 12:55:00,81.48,81.52,81.48,81.5,15896.0,65.3796,65.4117,65.3796,65.3956,15896.0
2017-10-13 13:00:00,81.5,81.51,81.48,81.49,13973.0,65.3956,65.4037,65.3796,65.3876,13973.0
2017-10-13 13:05:00,81.5,81.55,81.49,81.55,11227.0,65.3956,65.4358,65.3876,65.4358,11227.0
2017-10-13 13:10:00,81.55,81.55,81.51,81.54,13753.0,65.4358,65.4358,65.4037,65.4277,13753.0
2017-10-13 13:15:00,81.55,81.55,81.52,81.52,8571.0,65.4358,65.4358,65.4117,65.4117,8571.0
2017-10-13 13:20:00,81.53,81.56,81.51,81.54,39818.0,65.4197,65.4438,65.4037,65.4277,39818.0
2017-10-13 13:25:00,81.54,81.58,81.54,81.58,13357.0,65.4277,65.4598,65.4277,65.4598,13357.0
2017-10-13 13:30:00,81.59,81.61,81.58,81.61,17466.0,65.4679,65.4839,65.4598,65.4839,17466.0
2017-10-13 13:35:00,81.61,81.63,81.6,81.63,19505.0,65.4839,65.5,65.4759,65.5,19505.0
2017-10-13 13:40:00,81.62,81.62,81.57,81.57,20790.0,65.4919,65.4919,65.4518,65.4518,20790.0
2017-10-13 13:45:00,81.56,81.57,81.54,81.57,42254.0,65.4438,65.4518,65.4277,65.4518,42254.0
2017-10-13 13:50:00,81.57,81.57,81.52,81.53,11433.0,65.4518,65.4518,65.4117,65.4197,11433.0
2017-10-13 13:55:00,81.53,81.54,81.51,81.52,16866.0,65.4197,65.4277,65.4037,65.4117,16866.0
2017-10-13 14:00:00,81.52,81.53,81.51,81.51,10508.0,65.4117,65.4197,65.4037,65.4037,10508.0
2017-10-13 14:05:00,81.51,81.52,81.48,81.51,12688.0,65.4037,65.4117,65.3796,65.4037,12688.0
2017-10-13 14:10:00,81.52,81.55,81.5,81.51,9435.0,65.4117,65.4358,65.3956,65.4037,9435.0
2017-10-13 14:15:00,81.51,81.55,81.51,81.52,10338.0,65.4037,65.4358,65.4037,65.4117,10338.0
2017-10-13 14:20:00,81.52,81.55,81.51,81.55,39285.0,65.4117,65.4358,65.4037,65.4358,39285.0
2017-10-13 14:25:00,81.55,81.56,81.55,81.56,4000.0,65.4358,65.4438,65.4358,65.4438,4000.0
2017-10-13 14:30:00,81.57,81.58,81.55,81.57,14240.0,65.4518,65.4598,65.4358,65.4518,14240.0
2017-10-13 14:35:00,81.58,81.58,81.55,81.56,7011.0,65.4598,65.4598,65.4358,65.4438,7011.0
2017-10-13 14:40:00,81.55,81.56,81.54,81.55,9725.0,65.4358,65.4438,65.4277,65.4358,9725.0
2017-10-13 14:45:00,81.55,81.57,81.55,81.56,7329.0,65.4358,65.4518,65.4358,65.4438,7329.0
2017-10-13 14:50:00,81.56,81.58,81.55,81.57,8506.0,65.4438,65.4598,65.4358,65.4518,8506.0
2017-10-13 14:55:00,81.57,81.6,81.57,81.59,27402.0,65.4518,65.4759,65.4518,65.4679,27402.0
2017-10-13 15:00:00,81.58,81.61,81.56,81.59,20337.0,65.4598,65.4839,65.4438,65.4679,20337.0
2017-10-13 15:05:00,81.6,81.62,81.58,81.62,7845.0,65.4759,65.4919,65.4598,65.4919,7845.0
2017-10-13 15:10:00,81.62,81.62,81.58,81.59,14299.0,65.4919,65.4919,65.4598,65.4679,14299.0
2017-10-13 15:15:00,81.59,81.6,81.56,81.56,18700.0,65.4679,65.4759,65.4438,65.4438,18700.0
2017-10-13 15:20:00,81.57,81.59,81.55,81.58,19783.0,65.4518,65.4679,65.4358,65.4598,19783.0
2017-10-13 15:25:00,81.58,81.59,81.58,81.59,17653.0,65.4598,65.4679,65.4598,65.4679,17653.0
2017-10-13 15:30:00,81.59,81.6,81.56,81.59,44577.0,65.4679,65.4759,65.4438,65.4679,44577.0
2017-10-13 15:35:00,81.58,81.59,81.56,81.58,26236.0,65.4598,65.4679,65.4438,65.4598,26236.0
2017-10-13 15:40:00,81.58,81.58,81.54,81.54,36459.0,65.4598,65.4598,65.4277,65.4277,36459.0
2017-10-13 15:45:00,81.55,81.57,81.54,81.56,102923.0,65.4358,65.4518,65.4277,65.4438,102923.0
2017-10-13 15:50:00,81.56,81.56,81.54,81.55,86986.0,65.4438,65.4438,65.4277,65.4358,86986.0
2017-10-13 15:55:00,81.55,81.57,81.52,81.57,229773.0,65.4358,65.4518,65.4117,65.4518,229773.0
2017-10-16 09:30:00,81.54,81.62,81.4,81.42,59799.0,65.4277,65.4919,65.3154,65.3314,59799.0
2017-10-16 09:35:00,81.42,81.42,81.19,81.23,55458.0,65.3314,65.3314,65.1469,65.179,55458.0
2017-10-16 09:40:00,81.23,81.36,81.21,81.36,95144.0,65.179,65.2833,65.1629,65.2833,95144.0
2017-10-16 09:45:00,81.36,81.37,81.27,81.29,87526.0,65.2833,65.2913,65.2111,65.2271,87526.0
2017-10-16 09:50:00,81.29,81.45,81.29,81.44,121396.0,65.2271,65.3555,65.2271,65.3475,121396.0
2017-10-16 09:55:00,81.45,81.47,81.36,81.39,71430.0,65.3555,65.3716,65.2833,65.3074,71430.0
2017-10-16 10:00:00,81.39,81.39,81.29,81.29,102653.0,65.3074,65.3074,65.2271,65.2271,102653.0
2017-10-16 10:05:00,81.31,81.39,81.28,81.36,239706.0,65.2432,65.3074,65.2191,65.2833,239706.0
2017-10-16 10:10:00,81.35,81.42,81.35,81.41,130709.0,65.2753,65.3314,65.2753,65.3234,130709.0
2017-10-16 10:15:00,81.4,81.47,81.4,81.45,40820.0,65.3154,65.3716,65.3154,65.3555,40820.0
2017-10-16 10:20:00,81.45,81.46,81.39,81.43,42940.0,65.3555,65.3635,65.3074,65.3395,42940.0
2017-10-16 10:25:00,81.43,81.45,81.37,81.4,32317.0,65.3395,65.3555,65.2913,65.3154,32317.0
2017-10-16 10:30:00,81.39,81.39,81.34,81.36,24225.0,65.3074,65.3074,65.2673,65.2833,24225.0
2017-10-16 10:35:00,81.36,81.36,81.3,81.32,36114.0,65.2833,65.2833,65.2352,65.2512,36114.0
2017-10-16 10:40:00,81.32,81.32,81.27,81.3,37557.0,65.2512,65.2512,65.2111,65.2352,37557.0
2017-10-16 10:45:00,81.3,81.33,81.28,81.29,22647.0,65.2352,65.2592,65.2191,65.2271,22647.0
2017-10-16 10:50:00,81.28,81.29,81.25,81.26,27738.0,65.2191,65.2271,65.195,65.2031,27738.0
2017-10-16 10:55:00,81.25,81.28,81.24,81.26,35605.0,65.195,65.2191,65.187,65.2031,35605.0
2017-10-16 11:00:00,81.27,81.28,81.24,81.28,43210.0,65.2111,65.2191,65.187,65.2191,43210.0
2017-10-16 11:05:00,81.28,81.29,81.23,81.23,24427.0,65.2191,65.2271,65.179,65.179,24427.0
2017-10-16 11:10:00,81.24,81.25,81.2,81.2,19312.0,65.187,65.195,65.1549,65.1549,19312.0
2017-10-16 11:15:00,81.2,81.21,81.16,81.19,45082.0,65.1549,65.1629,65.1228,65.1469,45082.0
2017-10-16 11:20:00,81.19,81.24,81.18,81.23,11550.0,65.1469,65.187,65.1389,65.179,11550.0
2017-10-16 11:25:00,81.23,81.28,81.23,81.28,23639.0,65.179,65.2191,65.179,65.2191,23639.0
2017-10-16 11:30:00,81.29,81.31,81.27,81.31,11324.0,65.2271,65.2432,65.2111,65.2432,11324.0
2017-10-16 11:35:00,81.31,81.34,81.29,81.29,42200.0,65.2432,65.2673,65.2271,65.2271,42200.0
2017-10-16 11:40:00,81.3,81.31,81.27,81.3,11050.0,65.2352,65.2432,65.2111,65.2352,11050.0
2017-10-16 11:45:00,81.3,81.33,81.27,81.28,40901.0,65.2352,65.2592,65.2111,65.2191,40901.0
2017-10-16 11:50:00,81.29,81.31,81.26,81.31,43582.0,65.2271,65.2432,65.2031,65.2432,43582.0
2017-10-16 11:55:00,81.3,81.31,81.27,81.27,47573.0,65.2352,65.2432,65.2111,65.2111,47573.0
2017-10-16 12:00:00,81.28,81.3,81.26,81.28,10339.0,65.2191,65.2352,65.2031,65.2191,10339.0
2017-10-16 12:05:00,81.28,81.3,81.28,81.29,49472.0,65.2191,65.2352,65.2191,65.2271,49472.0
2017-10-16 12:10:00,81.29,81.31,81.24,81.25,22502.0,65.2271,65.2432,65.187,65.195,22502.0
2017-10-16 12:15:00,81.24,81.27,81.24,81.27,15707.0,65.187,65.2111,65.187,65.2111,15707.0
2017-10-16 12:20:00,81.27,81.27,81.23,81.26,26318.0,65.2111,65.2111,65.179,65.2031,26318.0
2017-10-16 12:25:00,81.26,81.27,81.22,81.23,32274.0,65.2031,65.2111,65.171,65.179,32274.0
2017-10-16 12:30:00,81.23,81.28,81.22,81.27,38002.0,65.179,65.2191,65.171,65.2111,38002.0
2017-10-16 12:35:00,81.27,81.27,81.24,81.25,55104.0,65.2111,65.2111,65.187,65.195,55104.0
2017-10-16 12:40:00,81.26,81.26,81.23,81.24,10725.0,65.2031,65.2031,65.179,65.187,10725.0
2017-10-16 12:45:00,81.24,81.25,81.22,81.24,15861.0,65.187,65.195,65.171,65.187,15861.0
2017-10-16 12:50:00,81.24,81.25,81.22,81.25,15825.0,65.187,65.195,65.171,65.195,15825.0
2017-10-16 12:55:00,81.25,81.27,81.24,81.25,15675.0,65.195,65.2111,65.187,65.195,15675.0
2017-10-16 13:00:00,81.26,81.27,81.23,81.24,23171.0,65.2031,65.2111,65.179,65.187,23171.0
2017-10-16 13:05:00,81.23,81.27,81.23,81.27,9601.0,65.179,65.2111,65.179,65.2111,9601.0
2017-10-16 13:10:00,81.27,81.29,81.25,81.28,23552.0,65.2111,65.2271,65.195,65.2191,23552.0
2017-10-16 13:15:00,81.29,81.32,81.27,81.31,31464.0,65.2271,65.2512,65.2111,65.2432,31464.0
2017-10-16 13:20:00,81.32,81.33,81.31,81.33,10456.0,65.2512,65.2592,65.2432,65.2592,10456.0
2017-10-16 13:25:00,81.33,81.33,81.29,81.32,14445.0,65.2592,65.2592,65.2271,65.2512,14445.0
2017-10-16 13:30:00,81.32,81.34,81.3,81.34,19009.0,65.2512,65.2673,65.2352,65.2673,19009.0
2017-10-16 13:35:00,81.34,81.37,81.33,81.37,43658.0,65.2673,65.2913,65.2592,65.2913,43658.0
2017-10-16 13:40:00,81.37,81.43,81.37,81.41,68129.0,65.2913,65.3395,65.2913,65.3234,68129.0
2017-10-16 13:45:00,81.4,81.4,81.36,81.36,47345.0,65.3154,65.3154,65.2833,65.2833,47345.0
2017-10-16 13:50:00,81.36,81.36,81.3,81.34,46644.0,65.2833,65.2833,65.2352,65.2673,46644.0
2017-10-16 13:55:00,81.33,81.33,81.28,81.29,40450.0,65.2592,65.2592,65.2191,65.2271,40450.0
2017-10-16 14:00:00,81.29,81.33,81.28,81.32,14917.0,65.2271,65.2592,65.2191,65.2512,14917.0
2017-10-16 14:05:00,81.31,81.33,81.28,81.28,11497.0,65.2432,65.2592,65.2191,65.2191,11497.0
2017-10-16 14:10:00,81.29,81.3,81.26,81.26,38725.0,65.2271,65.2352,65.2031,65.2031,38725.0
2017-10-16 14:15:00,81.26,81.28,81.25,81.26,21340.0,65.2031,65.2191,65.195,65.2031,21340.0
2017-10-16 14:20:00,81.27,81.29,81.25,81.28,23645.0,65.2111,65.2271,65.195,65.2191,23645.0
2017-10-16 14:25:00,81.28,81.29,81.26,81.29,22865.0,65.2191,65.2271,65.2031,65.2271,22865.0
2017-10-16 14:30:00,81.28,81.28,81.24,81.25,39334.0,65.2191,65.2191,65.187,65.195,39334.0
2017-10-16 14:35:00,81.25,81.25,81.22,81.23,23476.0,65.195,65.195,65.171,65.179,23476.0
2017-10-16 14:40:00,81.23,81.26,81.23,81.24,7044.0,65.179,65.2031,65.179,65.187,7044.0
2017-10-16 14:45:00,81.25,81.25,81.2,81.22,20177.0,65.195,65.195,65.1549,65.171,20177.0
2017-10-16 14:50:00,81.22,81.25,81.21,81.25,13108.0,65.171,65.195,65.1629,65.195,13108.0
2017-10-16 14:55:00,81.25,81.27,81.24,81.25,16788.0,65.195,65.2111,65.187,65.195,16788.0
2017-10-16 15:00:00,81.24,81.25,81.22,81.25,17429.0,65.187,65.195,65.171,65.195,17429.0
2017-10-16 15:05:00,81.25,81.27,81.25,81.27,10850.0,65.195,65.2111,65.195,65.2111,10850.0
2017-10-16 15:10:00,81.27,81.27,81.25,81.26,27490.0,65.2111,65.2111,65.195,65.2031,27490.0
2017-10-16 15:15:00,81.27,81.31,81.26,81.3,35377.0,65.2111,65.2432,65.2031,65.2352,35377.0
2017-10-16 15:20:00,81.29,81.32,81.29,81.3,25720.0,65.2271,65.2512,65.2271,65.2352,25720.0
2017-10-16 15:25:00,81.29,81.3,81.27,81.27,13613.0,65.2271,65.2352,65.2111,65.2111,13613.0
2017-10-16 15:30:00,81.27,81.3,81.26,81.3,69200.0,65.2111,65.2352,65.2031,65.2352,69200.0
2017-10-16 15:35:00,81.29,81.3,81.26,81.26,139193.0,65.2271,65.2352,65.2031,65.2031,139193.0
2017-10-16 15:40:00,81.26,81.26,81.21,81.23,120638.0,65.2031,65.2031,65.1629,65.179,120638.0
2017-10-16 15:45:00,81.24,81.26,81.23,81.26,150569.0,65.187,65.2031,65.179,65.2031,150569.0
2017-10-16 15:50:00,81.26,81.27,81.2,81.21,306086.0,65.2031,65.2111,65.1549,65.1629,306086.0
2017-10-16 15:55:00,81.2,81.22,81.12,81.17,1544519.0,65.1549,65.171,65.0907,65.1308,1544519.0
2017-10-17 09:30:00,81.16,81.23,81.08,81.23,78385.0,65.1228,65.179,65.0586,65.179,78385.0
2017-10-17 09:35:00,81.22,81.36,81.19,81.29,166649.0,65.171,65.2833,65.1469,65.2271,166649.0
2017-10-17 09:40:00,81.3,81.31,81.11,81.14,36464.0,65.2352,65.2432,65.0827,65.1068,36464.0
2017-10-17 09:45:00,81.13,81.21,81.12,81.18,26219.0,65.0988,65.1629,65.0907,65.1389,26219.0
2017-10-17 09:50:00,81.18,81.2,81.13,81.13,32388.0,65.1389,65.1549,65.0988,65.0988,32388.0
2017-10-17 09:55:00,81.13,81.13,81.08,81.12,17064.0,65.0988,65.0988,65.0586,65.0907,17064.0
2017-10-17 10:00:00,81.13,81.21,81.13,81.17,49186.0,65.0988,65.1629,65.0988,65.1308,49186.0
2017-10-17 10:05:00,81.17,81.18,81.14,81.16,50096.0,65.1308,65.1389,65.1068,65.1228,50096.0
2017-10-17 10:10:00,81.16,81.2,81.13,81.13,25258.0,65.1228,65.1549,65.0988,65.0988,25258.0
2017-10-17 10:15:00,81.13,81.18,81.12,81.17,13953.0,65.0988,65.1389,65.0907,65.1308,13953.0
2017-10-17 10:20:00,81.17,81.18,81.09,81.11,22585.0,65.1308,65.1389,65.0667,65.0827,22585.0
2017-10-17 10:25:00,81.11,81.12,81.08,81.09,19199.0,65.0827,65.0907,65.0586,65.0667,19199.0
2017-10-17 10:30:00,81.09,81.1,81.06,81.06,35898.0,65.0667,65.0747,65.0426,65.0426,35898.0
2017-10-17 10:35:00,81.06,81.08,81.04,81.04,33510.0,65.0426,65.0586,65.0265,65.0265,33510.0
2017-10-17 10:40:00,81.03,81.08,81.02,81.08,14400.0,65.0185,65.0586,65.0105,65.0586,14400.0
2017-10-17 10:45:00,81.08,81.13,81.07,81.12,9400.0,65.0586,65.0988,65.0506,65.0907,9400.0
2017-10-17 10:50:00,81.13,81.13,81.06,81.07,10041.0,65.0988,65.0988,65.0426,65.0506,10041.0
2017-10-17 10:55:00,81.07,81.12,81.07,81.12,8321.0,65.0506,65.0907,65.0506,65.0907,8321.0
2017-10-17 11:00:00,81.12,81.18,81.11,81.17,35436.0,65.0907,65.1389,65.0827,65.1308,35436.0
2017-10-17 11:05:00,81.18,81.24,81.18,81.23,26232.0,65.1389,65.187,65.1389,65.179,26232.0
2017-10-17 11:10:00,81.23,81.24,81.19,81.2,11953.0,65.179,65.187,65.1469,65.1549,11953.0
2017-10-17 11:15:00,81.21,81.24,81.21,81.23,17414.0,65.1629,65.187,65.1629,65.179,17414.0
2017-10-17 11:20:00,81.23,81.27,81.22,81.26,18784.0,65.179,65.2111,65.171,65.2031,18784.0
2017-10-17 11:25:00,81.26,81.27,81.24,81.26,28051.0,65.2031,65.2111,65.187,65.2031,28051.0
2017-10-17 11:30:00,81.26,81.26,81.21,81.23,30412.0,65.2031,65.2031,65.1629,65.179,30412.0
2017-10-17 11:35:00,81.23,81.29,81.23,81.26,12033.0,65.179,65.2271,65.179,65.2031,12033.0
2017-10-17 11:40:00,81.26,81.27,81.21,81.23,24590.0,65.2031,65.2111,65.1629,65.179,24590.0
2017-10-17 11:45:00,81.23,81.27,81.22,81.26,79205.0,65.179,65.2111,65.171,65.2031,79205.0
2017-10-17 11:50:00,81.27,81.28,81.26,81.28,16790.0,65.2111,65.2191,65.2031,65.2191,16790.0
2017-10-17 11:55:00,81.27,81.28,81.21,81.23,21200.0,65.2111,65.2191,65.1629,65.179,21200.0
2017-10-17 12:00:00,81.23,81.29,81.22,81.28,10822.0,65.179,65.2271,65.171,65.2191,10822.0
2017-10-17 12:05:00,81.27,81.31,81.27,81.31,10779.0,65.2111,65.2432,65.2111,65.2432,10779.0
2017-10-17 12:10:00,81.3,81.32,81.28,81.29,15916.0,65.2352,65.2512,65.2191,65.2271,15916.0
2017-10-17 12:15:00,81.29,81.3,81.26,81.27,8671.0,65.2271,65.2352,65.2031,65.2111,8671.0
2017-10-17 12:20:00,81.27,81.28,81.26,81.27,8578.0,65.2111,65.2191,65.2031,65.2111,8578.0
2017-10-17 12:25:00,81.27,81.28,81.23,81.23,8186.0,65.2111,65.2191,65.179,65.179,8186.0
2017-10-17 12:30:00,81.24,81.27,81.23,81.25,14371.0,65.187,65.2111,65.179,65.195,14371.0
2017-10-17 12:35:00,81.25,81.26,81.23,81.23,39021.0,65.195,65.2031,65.179,65.179,39021.0
2017-10-17 12:40:00,81.24,81.25,81.22,81.23,15737.0,65.187,65.195,65.171,65.179,15737.0
2017-10-17 12:45:00,81.23,81.24,81.18,81.2,39086.0,65.179,65.187,65.1389,65.1549,39086.0
2017-10-17 12:50:00,81.2,81.21,81.15,81.16,10200.0,65.1549,65.1629,65.1148,65.1228,10200.0
2017-10-17 12:55:00,81.15,81.16,81.13,81.16,13499.0,65.1148,65.1228,65.0988,65.1228,13499.0
2017-10-17 13:00:00,81.15,81.18,81.13,81.18,27151.0,65.1148,65.1389,65.0988,65.1389,27151.0
2017-10-17 13:05:00,81.19,81.2,81.16,81.17,9783.0,65.1469,65.1549,65.1228,65.1308,9783.0
2017-10-17 13:10:00,81.16,81.19,81.16,81.17,18828.0,65.1228,65.1469,65.1228,65.1308,18828.0
2017-10-17 13:15:00,81.17,81.24,81.17,81.19,31280.0,65.1308,65.187,65.1308,65.1469,31280.0
2017-10-17 13:20:00,81.2,81.21,81.14,81.15,23223.0,65.1549,65.1629,65.1068,65.1148,23223.0
2017-10-17 13:25:00,81.15,81.18,81.14,81.17,23275.0,65.1148,65.1389,65.1068,65.1308,23275.0
2017-10-17 13:30:00,81.18,81.19,81.15,81.16,31231.0,65.1389,65.1469,65.1148,65.1228,31231.0
2017-10-17 13:35:00,81.17,81.17,81.15,81.16,7650.0,65.1308,65.1308,65.1148,65.1228,7650.0
2017-10-17 13:40:00,81.16,81.17,81.14,81.17,8043.0,65.1228,65.1308,65.1068,65.1308,8043.0
2017-10-17 13:45:00,81.17,81.19,81.16,81.16,5700.0,65.1308,65.1469,65.1228,65.1228,5700.0
2017-10-17 13:50:00,81.16,81.2,81.15,81.2,8250.0,65.1228,65.1549,65.1148,65.1549,8250.0
2017-10-17 13:55:00,81.19,81.22,81.19,81.2,5324.0,65.1469,65.171,65.1469,65.1549,5324.0
2017-10-17 14:00:00,81.21,81.22,81.2,81.2,6400.0,65.1629,65.171,65.1549,65.1549,6400.0
2017-10-17 14:05:00,81.21,81.21,81.14,81.18,11321.0,65.1629,65.1629,65.1068,65.1389,11321.0
2017-10-17 14:10:00,81.17,81.21,81.16,81.2,15538.0,65.1308,65.1629,65.1228,65.1549,15538.0
2017-10-17 14:15:00,81.2,81.21,81.18,81.21,12189.0,65.1549,65.1629,65.1389,65.1629,12189.0
2017-10-17 14:20:00,81.21,81.22,81.19,81.2,7440.0,65.1629,65.171,65.1469,65.1549,7440.0
2017-10-17 14:25:00,81.19,81.22,81.19,81.2,7246.0,65.1469,65.171,65.1469,65.1549,7246.0
2017-10-17 14:30:00,81.2,81.21,81.13,81.14,16190.0,65.1549,65.1629,65.0988,65.1068,16190.0
2017-10-17 14:35:00,81.14,81.17,81.13,81.17,7942.0,65.1068,65.1308,65.0988,65.1308,7942.0
2017-10-17 14:40:00,81.17,81.19,81.17,81.18,13579.0,65.1308,65.1469,65.1308,65.1389,13579.0
2017-10-17 14:45:00,81.18,81.19,81.18,81.19,2100.0,65.1389,65.1469,65.1389,65.1469,2100.0
2017-10-17 14:50:00,81.18,81.19,81.15,81.15,7218.0,65.1389,65.1469,65.1148,65.1148,7218.0
2017-10-17 14:55:00,81.14,81.16,81.14,81.15,6836.0,65.1068,65.1228,65.1068,65.1148,6836.0
2017-10-17 15:00:00,81.15,81.17,81.14,81.17,8650.0,65.1148,65.1308,65.1068,65.1308,8650.0
2017-10-17 15:05:00,81.17,81.19,81.16,81.19,11419.0,65.1308,65.1469,65.1228,65.1469,11419.0
2017-10-17 15:10:00,81.19,81.2,81.15,81.17,7814.0,65.1469,65.1549,65.1148,65.1308,7814.0
2017-10-17 15:15:00,81.16,81.17,81.16,81.16,7200.0,65.1228,65.1308,65.1228,65.1228,7200.0
2017-10-17 15:20:00,81.16,81.18,81.16,81.18,19452.0,65.1228,65.1389,65.1228,65.1389,19452.0
2017-10-17 15:25:00,81.18,81.2,81.16,81.17,18869.0,65.1389,65.1549,65.1228,65.1308,18869.0
2017-10-17 15:30:00,81.18,81.26,81.18,81.26,34068.0,65.1389,65.2031,65.1389,65.2031,34068.0
2017-10-17 15:35:00,81.26,81.29,81.26,81.26,34470.0,65.2031,65.2271,65.2031,65.2031,34470.0
2017-10-17 15:40:00,81.27,81.3,81.25,81.3,80074.0,65.2111,65.2352,65.195,65.2352,80074.0
2017-10-17 15:45:00,81.3,81.32,81.25,81.26,187286.0,65.2352,65.2512,65.195,65.2031,187286.0
2017-10-17 15:50:00,81.26,81.29,81.22,81.23,210105.0,65.2031,65.2271,65.171,65.179,210105.0
2017-10-17 15:55:00,81.23,81.26,81.22,81.25,373356.0,65.179,65.2031,65.171,65.195,373356.0
2017-10-18 09:30:00,81.0,81.33,80.92,81.32,115945.0,64.9944,65.2592,64.9302,65.2512,115945.0
2017-10-18 09:35:00,81.31,81.4,81.3,81.36,77923.0,65.2432,65.3154,65.2352,65.2833,77923.0
2017-10-18 09:40:00,81.36,81.36,81.06,81.09,283636.0,65.2833,65.2833,65.0426,65.0667,283636.0
2017-10-18 09:45:00,81.1,81.11,81.03,81.1,69966.0,65.0747,65.0827,65.0185,65.0747,69966.0
2017-10-18 09:50:00,81.09,81.12,81.06,81.09,12476.0,65.0667,65.0907,65.0426,65.0667,12476.0
2017-10-18 09:55:00,81.09,81.09,81.05,81.07,20362.0,65.0667,65.0667,65.0346,65.0506,20362.0
2017-10-18 10:00:00,81.05,81.08,81.02,81.08,19890.0,65.0346,65.0586,65.0105,65.0586,19890.0
2017-10-18 10:05:00,81.08,81.17,81.06,81.17,15304.0,65.0586,65.1308,65.0426,65.1308,15304.0
2017-10-18 10:10:00,81.16,81.16,81.04,81.07,47149.0,65.1228,65.1228,65.0265,65.0506,47149.0
2017-10-18 10:15:00,81.07,81.15,81.07,81.14,22110.0,65.0506,65.1148,65.0506,65.1068,22110.0
2017-10-18 10:20:00,81.14,81.17,81.13,81.16,15520.0,65.1068,65.1308,65.0988,65.1228,15520.0
2017-10-18 10:25:00,81.16,81.18,81.11,81.14,11100.0,65.1228,65.1389,65.0827,65.1068,11100.0
2017-10-18 10:30:00,81.14,81.16,81.08,81.15,22985.0,65.1068,65.1228,65.0586,65.1148,22985.0
2017-10-18 10:35:00,81.15,81.18,81.09,81.16,32430.0,65.1148,65.1389,65.0667,65.1228,32430.0
2017-10-18 10:40:00,81.16,81.17,81.14,81.15,36673.0,65.1228,65.1308,65.1068,65.1148,36673.0
2017-10-18 10:45:00,81.14,81.18,81.14,81.15,10755.0,65.1068,65.1389,65.1068,65.1148,10755.0
2017-10-18 10:50:00,81.14,81.14,81.09,81.1,9485.0,65.1068,65.1068,65.0667,65.0747,9485.0
2017-10-18 10:55:00,81.1,81.12,81.06,81.11,22723.0,65.0747,65.0907,65.0426,65.0827,22723.0
2017-10-18 11:00:00,81.12,81.12,81.09,81.1,20174.0,65.0907,65.0907,65.0667,65.0747,20174.0
2017-10-18 11:05:00,81.1,81.1,81.05,81.09,5498.0,65.0747,65.0747,65.0346,65.0667,5498.0
2017-10-18 11:10:00,81.09,81.1,81.08,81.1,4820.0,65.0667,65.0747,65.0586,65.0747,4820.0
2017-10-18 11:15:00,81.09,81.11,81.07,81.1,7573.0,65.0667,65.0827,65.0506,65.0747,7573.0
2017-10-18 11:20:00,81.1,81.1,81.03,81.04,134055.0,65.0747,65.0747,65.0185,65.0265,134055.0
2017-10-18 11:25:00,81.05,81.1,81.03,81.09,15988.0,65.0346,65.0747,65.0185,65.0667,15988.0
2017-10-18 11:30:00,81.1,81.11,81.08,81.08,8000.0,65.0747,65.0827,65.0586,65.0586,8000.0
2017-10-18 11:35:00,81.08,81.1,81.07,81.09,113700.0,65.0586,65.0747,65.0506,65.0667,113700.0
2017-10-18 11:40:00,81.1,81.14,81.1,81.14,16176.0,65.0747,65.1068,65.0747,65.1068,16176.0
2017-10-18 11:45:00,81.14,81.14,81.09,81.1,11036.0,65.1068,65.1068,65.0667,65.0747,11036.0
2017-10-18 11:50:00,81.1,81.12,81.09,81.11,11713.0,65.0747,65.0907,65.0667,65.0827,11713.0
2017-10-18 11:55:00,81.12,81.12,81.09,81.1,3240.0,65.0907,65.0907,65.0667,65.0747,3240.0
2017-10-18 12:00:00,81.11,81.11,81.09,81.1,3600.0,65.0827,65.0827,65.0667,65.0747,3600.0
2017-10-18 12:05:00,81.1,81.11,81.07,81.11,6233.0,65.0747,65.0827,65.0506,65.0827,6233.0
2017-10-18 12:10:00,81.1,81.11,81.1,81.11,3600.0,65.0747,65.0827,65.0747,65.0827,3600.0
2017-10-18 12:15:00,81.11,81.14,81.09,81.14,4217.0,65.0827,65.1068,65.0667,65.1068,4217.0
2017-10-18 12:20:00,81.14,81.18,81.14,81.17,21175.0,65.1068,65.1389,65.1068,65.1308,21175.0
2017-10-18 12:25:00,81.17,81.2,81.15,81.16,17283.0,65.1308,65.1549,65.1148,65.1228,17283.0
2017-10-18 12:30:00,81.16,81.18,81.15,81.17,11780.0,65.1228,65.1389,65.1148,65.1308,11780.0
2017-10-18 12:35:00,81.17,81.17,81.13,81.15,25356.0,65.1308,65.1308,65.0988,65.1148,25356.0
2017-10-18 12:40:00,81.16,81.17,81.15,81.15,3708.0,65.1228,65.1308,65.1148,65.1148,3708.0
2017-10-18 12:45:00,81.16,81.17,81.14,81.16,119165.0,65.1228,65.1308,65.1068,65.1228,119165.0
2017-10-18 12:50:00,81.15,81.15,81.13,81.14,10904.0,65.1148,65.1148,65.0988,65.1068,10904.0
2017-10-18 12:55:00,81.15,81.15,81.11,81.12,8641.0,65.1148,65.1148,65.0827,65.0907,8641.0
2017-10-18 13:00:00,81.12,81.13,81.1,81.11,5063.0,65.0907,65.0988,65.0747,65.0827,5063.0
2017-10-18 13:05:00,81.1,81.11,81.09,81.1,3700.0,65.0747,65.0827,65.0667,65.0747,3700.0
2017-10-18 13:10:00,81.1,81.13,81.09,81.12,6364.0,65.0747,65.0988,65.0667,65.0907,6364.0
2017-10-18 13:15:00,81.12,81.14,81.11,81.12,5998.0,65.0907,65.1068,65.0827,65.0907,5998.0
2017-10-18 13:20:00,81.12,81.14,81.12,81.12,10115.0,65.0907,65.1068,65.0907,65.0907,10115.0
2017-10-18 13:25:00,81.12,81.14,81.11,81.13,14731.0,65.0907,65.1068,65.0827,65.0988,14731.0
2017-10-18 13:30:00,81.13,81.15,81.13,81.13,22134.0,65.0988,65.1148,65.0988,65.0988,22134.0
2017-10-18 13:35:00,81.14,81.16,81.13,81.16,11417.0,65.1068,65.1228,65.0988,65.1228,11417.0
2017-10-18 13:40:00,81.16,81.19,81.16,81.18,3116.0,65.1228,65.1469,65.1228,65.1389,3116.0
2017-10-18 13:45:00,81.19,81.22,81.19,81.21,32865.0,65.1469,65.171,65.1469,65.1629,32865.0
2017-10-18 13:50:00,81.21,81.22,81.2,81.2,5821.0,65.1629,65.171,65.1549,65.1549,5821.0
2017-10-18 13:55:00,81.2,81.22,81.19,81.2,8840.0,65.1549,65.171,65.1469,65.1549,8840.0
2017-10-18 14:00:00,81.22,81.25,81.21,81.25,29716.0,65.171,65.195,65.1629,65.195,29716.0
2017-10-18 14:05:00,81.24,81.27,81.24,81.26,6410.0,65.187,65.2111,65.187,65.2031,6410.0
2017-10-18 14:10:00,81.26,81.27,81.26,81.27,7346.0,65.2031,65.2111,65.2031,65.2111,7346.0
2017-10-18 14:15:00,81.27,81.28,81.25,81.26,24823.0,65.2111,65.2191,65.195,65.2031,24823.0
2017-10-18 14:20:00,81.26,81.28,81.25,81.26,49042.0,65.2031,65.2191,65.195,65.2031,49042.0
2017-10-18 14:25:00,81.25,81.29,81.24,81.28,22504.0,65.195,65.2271,65.187,65.2191,22504.0
2017-10-18 14:30:00,81.28,81.28,81.26,81.26,7550.0,65.2191,65.2191,65.2031,65.2031,7550.0
2017-10-18 14:35:00,81.26,81.29,81.26,81.28,14540.0,65.2031,65.2271,65.2031,65.2191,14540.0
2017-10-18 14:40:00,81.27,81.27,81.23,81.25,24909.0,65.2111,65.2111,65.179,65.195,24909.0
2017-10-18 14:45:00,81.25,81.27,81.24,81.27,28264.0,65.195,65.2111,65.187,65.2111,28264.0
2017-10-18 14:50:00,81.27,81.31,81.27,81.29,24437.0,65.2111,65.2432,65.2111,65.2271,24437.0
2017-10-18 14:55:00,81.3,81.3,81.24,81.25,24304.0,65.2352,65.2352,65.187,65.195,24304.0
2017-10-18 15:00:00,81.26,81.27,81.24,81.25,27023.0,65.2031,65.2111,65.187,65.195,27023.0
2017-10-18 15:05:00,81.25,81.26,81.23,81.24,29754.0,65.195,65.2031,65.179,65.187,29754.0
2017-10-18 15:10:00,81.23,81.26,81.23,81.24,21500.0,65.179,65.2031,65.179,65.187,21500.0
2017-10-18 15:15:00,81.24,81.28,81.23,81.26,43078.0,65.187,65.2191,65.179,65.2031,43078.0
2017-10-18 15:20:00,81.27,81.27,81.24,81.24,36329.0,65.2111,65.2111,65.187,65.187,36329.0
2017-10-18 15:25:00,81.23,81.25,81.22,81.24,41120.0,65.179,65.195,65.171,65.187,41120.0
2017-10-18 15:30:00,81.23,81.26,81.23,81.24,26940.0,65.179,65.2031,65.179,65.187,26940.0
2017-10-18 15:35:00,81.24,81.26,81.23,81.26,27879.0,65.187,65.2031,65.179,65.2031,27879.0
2017-10-18 15:40:00,81.26,81.26,81.16,81.16,108702.0,65.2031,65.2031,65.1228,65.1228,108702.0
2017-10-18 15:45:00,81.16,81.2,81.13,81.13,124638.0,65.1228,65.1549,65.0988,65.0988,124638.0
2017-10-18 15:50:00,81.14,81.18,81.1,81.14,157626.0,65.1068,65.1389,65.0747,65.1068,157626.0
2017-10-18 15:55:00,81.15,81.19,81.13,81.15,652420.0,65.1148,65.1469,65.0988,65.1148,652420.0
2017-10-19 09:30:00,81.13,81.27,81.08,81.26,112159.0,65.0988,65.2111,65.0586,65.2031,112159.0
2017-10-19 09:35:00,81.26,81.31,81.06,81.09,97396.0,65.2031,65.2432,65.0426,65.0667,97396.0
2017-10-19 09:40:00,81.1,81.13,81.03,81.04,90397.0,65.0747,65.0988,65.0185,65.0265,90397.0
2017-10-19 09:45:00,81.03,81.03,80.94,80.94,28772.0,65.0185,65.0185,64.9463,64.9463,28772.0
2017-10-19 09:50:00,80.95,81.01,80.91,80.91,58515.0,64.9543,65.0025,64.9222,64.9222,58515.0
2017-10-19 09:55:00,80.9,80.92,80.84,80.89,52773.0,64.9142,64.9302,64.8661,64.9062,52773.0
2017-10-19 10:00:00,80.87,80.89,80.8,80.85,33955.0,64.8901,64.9062,64.834,64.8741,33955.0
2017-10-19 10:05:00,80.84,80.84,80.78,80.78,19649.0,64.8661,64.8661,64.8179,64.8179,19649.0
2017-10-19 10:10:00,80.78,80.88,80.77,80.83,64650.0,64.8179,64.8982,64.8099,64.858,64650.0
2017-10-19 10:15:00,80.81,80.88,80.8,80.84,163122.0,64.842,64.8982,64.834,64.8661,163122.0
2017-10-19 10:20:00,80.86,80.95,80.86,80.94,52584.0,64.8821,64.9543,64.8821,64.9463,52584.0
2017-10-19 10:25:00,80.94,80.99,80.92,80.96,20719.0,64.9463,64.9864,64.9302,64.9623,20719.0
2017-10-19 10:30:00,80.96,81.01,80.94,81.01,16971.0,64.9623,65.0025,64.9463,65.0025,16971.0
2017-10-19 10:35:00,81.0,81.04,80.97,81.03,36391.0,64.9944,65.0265,64.9704,65.0185,36391.0
2017-10-19 10:40:00,81.02,81.03,80.99,81.02,17596.0,65.0105,65.0185,64.9864,65.0105,17596.0
2017-10-19 10:45:00,81.01,81.03,80.97,81.01,13733.0,65.0025,65.0185,64.9704,65.0025,13733.0
2017-10-19 10:50:00,81.01,81.06,81.01,81.04,12817.0,65.0025,65.0426,65.0025,65.0265,12817.0
2017-10-19 10:55:00,81.03,81.07,81.02,81.07,45827.0,65.0185,65.0506,65.0105,65.0506,45827.0
2017-10-19 11:00:00,81.06,81.06,81.0,81.04,70354.0,65.0426,65.0426,64.9944,65.0265,70354.0
2017-10-19 11:05:00,81.03,81.03,80.98,80.99,10648.0,65.0185,65.0185,64.9784,64.9864,10648.0
2017-10-19 11:10:00,81.0,81.04,80.99,81.04,94506.0,64.9944,65.0265,64.9864,65.0265,94506.0
2017-10-19 11:15:00,81.03,81.04,80.98,80.99,50853.0,65.0185,65.0265,64.9784,64.9864,50853.0
2017-10-19 11:20:00,80.99,81.04,80.99,81.03,24089.0,64.9864,65.0265,64.9864,65.0185,24089.0
2017-10-19 11:25:00,81.03,81.04,80.99,81.0,15646.0,65.0185,65.0265,64.9864,64.9944,15646.0
2017-10-19 11:30:00,81.0,81.0,80.96,80.96,71064.0,64.9944,64.9944,64.9623,64.9623,71064.0
2017-10-19 11:35:00,80.96,81.01,80.94,81.0,113659.0,64.9623,65.0025,64.9463,64.9944,113659.0
2017-10-19 11:40:00,81.01,81.06,80.98,81.06,31150.0,65.0025,65.0426,64.9784,65.0426,31150.0
2017-10-19 11:45:00,81.05,81.08,81.04,81.07,37379.0,65.0346,65.0586,65.0265,65.0506,37379.0
2017-10-19 11:50:00,81.08,81.1,81.05,81.06,50235.0,65.0586,65.0747,65.0346,65.0426,50235.0
2017-10-19 11:55:00,81.07,81.07,81.04,81.06,38152.0,65.0506,65.0506,65.0265,65.0426,38152.0
2017-10-19 12:00:00,81.06,81.06,81.02,81.04,9423.0,65.0426,65.0426,65.0105,65.0265,9423.0
2017-10-19 12:05:00,81.04,81.04,81.01,81.02,130214.0,65.0265,65.0265,65.0025,65.0105,130214.0
2017-10-19 12:10:00,81.03,81.06,81.02,81.05,11913.0,65.0185,65.0426,65.0105,65.0346,11913.0
2017-10-19 12:15:00,81.04,81.08,81.04,81.08,10499.0,65.0265,65.0586,65.0265,65.0586,10499.0
2017-10-19 12:20:00,81.08,81.09,81.04,81.08,10047.0,65.0586,65.0667,65.0265,65.0586,10047.0
2017-10-19 12:25:00,81.08,81.1,81.08,81.1,6949.0,65.0586,65.0747,65.0586,65.0747,6949.0
2017-10-19 12:30:00,81.1,81.13,81.09,81.1,13165.0,65.0747,65.0988,65.0667,65.0747,13165.0
2017-10-19 12:35:00,81.1,81.11,81.07,81.07,25240.0,65.0747,65.0827,65.0506,65.0506,25240.0
2017-10-19 12:40:00,81.07,81.08,81.02,81.08,34331.0,65.0506,65.0586,65.0105,65.0586,34331.0
2017-10-19 12:45:00,81.09,81.11,81.08,81.11,9171.0,65.0667,65.0827,65.0586,65.0827,9171.0
2017-10-19 12:50:00,81.11,81.13,81.1,81.11,5049.0,65.0827,65.0988,65.0747,65.0827,5049.0
2017-10-19 12:55:00,81.1,81.12,81.09,81.1,36685.0,65.0747,65.0907,65.0667,65.0747,36685.0
2017-10-19 13:00:00,81.11,81.12,81.08,81.1,8274.0,65.0827,65.0907,65.0586,65.0747,8274.0
2017-10-19 13:05:00,81.11,81.11,81.09,81.11,6501.0,65.0827,65.0827,65.0667,65.0827,6501.0
2017-10-19 13:10:00,81.11,81.12,81.1,81.12,1500.0,65.0827,65.0907,65.0747,65.0907,1500.0
2017-10-19 13:15:00,81.13,81.13,81.1,81.1,28175.0,65.0988,65.0988,65.0747,65.0747,28175.0
2017-10-19 13:20:00,81.11,81.13,81.1,81.11,39480.0,65.0827,65.0988,65.0747,65.0827,39480.0
2017-10-19 13:25:00,81.11,81.12,81.08,81.08,6622.0,65.0827,65.0907,65.0586,65.0586,6622.0
2017-10-19 13:30:00,81.08,81.09,81.06,81.08,15893.0,65.0586,65.0667,65.0426,65.0586,15893.0
2017-10-19 13:35:00,81.09,81.11,81.09,81.1,5565.0,65.0667,65.0827,65.0667,65.0747,5565.0
2017-10-19 13:40:00,81.1,81.1,81.07,81.07,6315.0,65.0747,65.0747,65.0506,65.0506,6315.0
2017-10-19 13:45:00,81.08,81.11,81.07,81.1,4398.0,65.0586,65.0827,65.0506,65.0747,4398.0
2017-10-19 13:50:00,81.1,81.1,81.08,81.1,6885.0,65.0747,65.0747,65.0586,65.0747,6885.0
2017-10-19 13:55:00,81.11,81.13,81.1,81.11,10190.0,65.0827,65.0988,65.0747,65.0827,10190.0
2017-10-19 14:00:00,81.11,81.14,81.11,81.14,9870.0,65.0827,65.1068,65.0827,65.1068,9870.0
2017-10-19 14:05:00,81.15,81.21,81.14,81.2,16646.0,65.1148,65.1629,65.1068,65.1549,16646.0
2017-10-19 14:10:00,81.2,81.2,81.18,81.18,7180.0,65.1549,65.1549,65.1389,65.1389,7180.0
2017-10-19 14:15:00,81.18,81.19,81.16,81.17,32964.0,65.1389,65.1469,65.1228,65.1308,32964.0
2017-10-19 14:20:00,81.17,81.17,81.12,81.12,7900.0,65.1308,65.1308,65.0907,65.0907,7900.0
2017-10-19 14:25:00,81.13,81.15,81.12,81.14,14431.0,65.0988,65.1148,65.0907,65.1068,14431.0
2017-10-19 14:30:00,81.14,81.17,81.13,81.17,6816.0,65.1068,65.1308,65.0988,65.1308,6816.0
2017-10-19 14:35:00,81.16,81.2,81.16,81.17,14065.0,65.1228,65.1549,65.1228,65.1308,14065.0
2017-10-19 14:40:00,81.16,81.19,81.15,81.16,19664.0,65.1228,65.1469,65.1148,65.1228,19664.0
2017-10-19 14:45:00,81.17,81.17,81.12,81.13,9128.0,65.1308,65.1308,65.0907,65.0988,9128.0
2017-10-19 14:50:00,81.13,81.14,81.12,81.14,6726.0,65.0988,65.1068,65.0907,65.1068,6726.0
2017-10-19 14:55:00,81.15,81.15,81.09,81.11,16450.0,65.1148,65.1148,65.0667,65.0827,16450.0
2017-10-19 15:00:00,81.11,81.12,81.1,81.12,6967.0,65.0827,65.0907,65.0747,65.0907,6967.0
2017-10-19 15:05:00,81.12,81.14,81.09,81.09,18614.0,65.0907,65.1068,65.0667,65.0667,18614.0
2017-10-19 15:10:00,81.09,81.11,81.06,81.09,24526.0,65.0667,65.0827,65.0426,65.0667,24526.0
2017-10-19 15:15:00,81.09,81.1,81.07,81.08,11013.0,65.0667,65.0747,65.0506,65.0586,11013.0
2017-10-19 15:20:00,81.07,81.07,81.04,81.07,16285.0,65.0506,65.0506,65.0265,65.0506,16285.0
2017-10-19 15:25:00,81.07,81.09,81.06,81.07,21533.0,65.0506,65.0667,65.0426,65.0506,21533.0
2017-10-19 15:30:00,81.07,81.08,81.04,81.05,28163.0,65.0506,65.0586,65.0265,65.0346,28163.0
2017-10-19 15:35:00,81.06,81.07,81.03,81.04,55104.0,65.0426,65.0506,65.0185,65.0265,55104.0
2017-10-19 15:40:00,81.04,81.06,81.02,81.03,39852.0,65.0265,65.0426,65.0105,65.0185,39852.0
2017-10-19 15:45:00,81.03,81.07,81.02,81.07,86565.0,65.0185,65.0506,65.0105,65.0506,86565.0
2017-10-19 15:50:00,81.06,81.07,81.04,81.05,155348.0,65.0426,65.0506,65.0265,65.0346,155348.0
2017-10-19 15:55:00,81.05,81.1,81.02,81.09,437624.0,65.0346,65.0747,65.0105,65.0667,437624.0
2017-10-20 09:30:00,80.98,81.12,80.83,80.94,157589.0,64.9784,65.0907,64.858,64.9463,157589.0
2017-10-20 09:35:00,80.93,81.04,80.91,80.93,45838.0,64.9383,65.0265,64.9222,64.9383,45838.0
2017-10-20 09:40:00,80.92,80.95,80.84,80.95,64179.0,64.9302,64.9543,64.8661,64.9543,64179.0
2017-10-20 09:45:00,80.96,80.97,80.92,80.95,27443.0,64.9623,64.9704,64.9302,64.9543,27443.0
2017-10-20 09:50:00,80.95,80.95,80.84,80.87,27373.0,64.9543,64.9543,64.8661,64.8901,27373.0
2017-10-20 09:55:00,80.86,80.86,80.79,80.81,61493.0,64.8821,64.8821,64.8259,64.842,61493.0
2017-10-20 10:00:00,80.81,80.81,80.77,80.79,85097.0,64.842,64.842,64.8099,64.8259,85097.0
2017-10-20 10:05:00,80.78,80.8,80.71,80.75,115431.0,64.8179,64.834,64.7617,64.7938,115431.0
2017-10-20 10:10:00,80.75,80.82,80.72,80.82,66611.0,64.7938,64.85,64.7698,64.85,66611.0
2017-10-20 10:15:00,80.81,80.88,80.79,80.86,56200.0,64.842,64.8982,64.8259,64.8821,56200.0
2017-10-20 10:20:00,80.86,80.94,80.86,80.9,65522.0,64.8821,64.9463,64.8821,64.9142,65522.0
2017-10-20 10:25:00,80.89,80.89,80.84,80.88,18060.0,64.9062,64.9062,64.8661,64.8982,18060.0
2017-10-20 10:30:00,80.87,80.87,80.83,80.83,34116.0,64.8901,64.8901,64.858,64.858,34116.0
2017-10-20 10:35:00,80.83,80.88,80.82,80.86,27595.0,64.858,64.8982,64.85,64.8821,27595.0
2017-10-20 10:40:00,80.85,80.86,80.83,80.86,17850.0,64.8741,64.8821,64.858,64.8821,17850.0
2017-10-20 10:45:00,80.86,80.92,80.85,80.91,15718.0,64.8821,64.9302,64.8741,64.9222,15718.0
2017-10-20 10:50:00,80.9,80.91,80.87,80.9,42640.0,64.9142,64.9222,64.8901,64.9142,42640.0
2017-10-20 10:55:00,80.9,80.9,80.86,80.86,7500.0,64.9142,64.9142,64.8821,64.8821,7500.0
2017-10-20 11:00:00,80.86,80.88,80.84,80.84,6138.0,64.8821,64.8982,64.8661,64.8661,6138.0
2017-10-20 11:05:00,80.85,80.85,80.82,80.83,20376.0,64.8741,64.8741,64.85,64.858,20376.0
2017-10-20 11:10:00,80.83,80.85,80.81,80.83,12217.0,64.858,64.8741,64.842,64.858,12217.0
2017-10-20 11:15:00,80.83,80.9,80.83,80.9,63428.0,64.858,64.9142,64.858,64.9142,63428.0
2017-10-20 11:20:00,80.9,80.9,80.84,80.86,14550.0,64.9142,64.9142,64.8661,64.8821,14550.0
2017-10-20 11:25:00,80.87,80.88,80.84,80.86,17755.0,64.8901,64.8982,64.8661,64.8821,17755.0
2017-10-20 11:30:00,80.86,80.88,80.84,80.85,10749.0,64.8821,64.8982,64.8661,64.8741,10749.0
2017-10-20 11:35:00,80.86,80.87,80.84,80.86,28804.0,64.8821,64.8901,64.8661,64.8821,28804.0
2017-10-20 11:40:00,80.86,80.86,80.82,80.83,66033.0,64.8821,64.8821,64.85,64.858,66033.0
2017-10-20 11:45:00,80.82,80.84,80.79,80.81,17906.0,64.85,64.8661,64.8259,64.842,17906.0
2017-10-20 11:50:00,80.81,80.83,80.78,80.8,21400.0,64.842,64.858,64.8179,64.834,21400.0
2017-10-20 11:55:00,80.8,80.82,80.79,80.81,31126.0,64.834,64.85,64.8259,64.842,31126.0
2017-10-20 12:00:00,80.81,80.81,80.77,80.78,10016.0,64.842,64.842,64.8099,64.8179,10016.0
2017-10-20 12:05:00,80.78,80.81,80.78,80.8,18860.0,64.8179,64.842,64.8179,64.834,18860.0
2017-10-20 12:10:00,80.79,80.83,80.79,80.8,41353.0,64.8259,64.858,64.8259,64.834,41353.0
2017-10-20 12:15:00,80.8,80.82,80.76,80.76,19125.0,64.834,64.85,64.8019,64.8019,19125.0
2017-10-20 12:20:00,80.76,80.76,80.7,80.71,35712.0,64.8019,64.8019,64.7537,64.7617,35712.0
2017-10-20 12:25:00,80.71,80.71,80.67,80.67,20411.0,64.7617,64.7617,64.7296,64.7296,20411.0
2017-10-20 12:30:00,80.68,80.68,80.64,80.67,72662.0,64.7377,64.7377,64.7056,64.7296,72662.0
2017-10-20 12:35:00,80.67,80.69,80.67,80.69,46190.0,64.7296,64.7457,64.7296,64.7457,46190.0
2017-10-20 12:40:00,80.7,80.75,80.7,80.74,38063.0,64.7537,64.7938,64.7537,64.7858,38063.0
2017-10-20 12:45:00,80.74,80.74,80.72,80.72,18111.0,64.7858,64.7858,64.7698,64.7698,18111.0
2017-10-20 12:50:00,80.72,80.73,80.71,80.71,7394.0,64.7698,64.7778,64.7617,64.7617,7394.0
2017-10-20 12:55:00,80.71,80.75,80.71,80.75,38332.0,64.7617,64.7938,64.7617,64.7938,38332.0
2017-10-20 13:00:00,80.75,80.76,80.72,80.74,43062.0,64.7938,64.8019,64.7698,64.7858,43062.0
2017-10-20 13:05:00,80.74,80.75,80.73,80.75,29561.0,64.7858,64.7938,64.7778,64.7938,29561.0
2017-10-20 13:10:00,80.75,80.76,80.73,80.74,34536.0,64.7938,64.8019,64.7778,64.7858,34536.0
2017-10-20 13:15:00,80.74,80.74,80.71,80.74,75521.0,64.7858,64.7858,64.7617,64.7858,75521.0
2017-10-20 13:20:00,80.73,80.74,80.72,80.73,12020.0,64.7778,64.7858,64.7698,64.7778,12020.0
2017-10-20 13:25:00,80.73,80.74,80.72,80.73,14100.0,64.7778,64.7858,64.7698,64.7778,14100.0
2017-10-20 13:30:00,80.72,80.72,80.68,80.69,73001.0,64.7698,64.7698,64.7377,64.7457,73001.0
2017-10-20 13:35:00,80.69,80.71,80.69,80.7,11124.0,64.7457,64.7617,64.7457,64.7537,11124.0
2017-10-20 13:40:00,80.7,80.7,80.68,80.68,8956.0,64.7537,64.7537,64.7377,64.7377,8956.0
2017-10-20 13:45:00,80.67,80.67,80.63,80.63,52327.0,64.7296,64.7296,64.6976,64.6976,52327.0
2017-10-20 13:50:00,80.63,80.63,80.59,80.6,25651.0,64.6976,64.6976,64.6655,64.6735,25651.0
2017-10-20 13:55:00,80.59,80.62,80.58,80.61,36646.0,64.6655,64.6895,64.6574,64.6815,36646.0
2017-10-20 14:00:00,80.61,80.62,80.56,80.56,25713.0,64.6815,64.6895,64.6414,64.6414,25713.0
2017-10-20 14:05:00,80.56,80.59,80.55,80.58,73335.0,64.6414,64.6655,64.6334,64.6574,73335.0
2017-10-20 14:10:00,80.58,80.64,80.58,80.59,97254.0,64.6574,64.7056,64.6574,64.6655,97254.0
2017-10-20 14:15:00,80.6,80.62,80.59,80.61,21154.0,64.6735,64.6895,64.6655,64.6815,21154.0
2017-10-20 14:20:00,80.6,80.68,80.6,80.67,17846.0,64.6735,64.7377,64.6735,64.7296,17846.0
2017-10-20 14:25:00,80.67,80.74,80.66,80.74,57648.0,64.7296,64.7858,64.7216,64.7858,57648.0
2017-10-20 14:30:00,80.74,80.76,80.72,80.73,42003.0,64.7858,64.8019,64.7698,64.7778,42003.0
2017-10-20 14:35:00,80.74,80.74,80.71,80.72,26974.0,64.7858,64.7858,64.7617,64.7698,26974.0
2017-10-20 14:40:00,80.72,80.73,80.7,80.71,30703.0,64.7698,64.7778,64.7537,64.7617,30703.0
2017-10-20 14:45:00,80.71,80.73,80.7,80.7,24859.0,64.7617,64.7778,64.7537,64.7537,24859.0
2017-10-20 14:50:00,80.7,80.73,80.69,80.69,83140.0,64.7537,64.7778,64.7457,64.7457,83140.0
2017-10-20 14:55:00,80.7,80.71,80.69,80.71,50554.0,64.7537,64.7617,64.7457,64.7617,50554.0
2017-10-20 15:00:00,80.7,80.72,80.69,80.71,87941.0,64.7537,64.7698,64.7457,64.7617,87941.0
2017-10-20 15:05:00,80.71,80.74,80.71,80.73,40359.0,64.7617,64.7858,64.7617,64.7778,40359.0
2017-10-20 15:10:00,80.74,80.75,80.71,80.71,29517.0,64.7858,64.7938,64.7617,64.7617,29517.0
2017-10-20 15:15:00,80.71,80.73,80.7,80.72,22192.0,64.7617,64.7778,64.7537,64.7698,22192.0
2017-10-20 15:20:00,80.73,80.73,80.71,80.72,17102.0,64.7778,64.7778,64.7617,64.7698,17102.0
2017-10-20 15:25:00,80.73,80.74,80.71,80.73,54128.0,64.7778,64.7858,64.7617,64.7778,54128.0
2017-10-20 15:30:00,80.74,80.76,80.72,80.73,46598.0,64.7858,64.8019,64.7698,64.7778,46598.0
2017-10-20 15:35:00,80.73,80.77,80.72,80.77,42948.0,64.7778,64.8099,64.7698,64.8099,42948.0
2017-10-20 15:40:00,80.76,80.77,80.73,80.76,69451.0,64.8019,64.8099,64.7778,64.8019,69451.0
2017-10-20 15:45:00,80.77,80.78,80.74,80.77,112341.0,64.8099,64.8179,64.7858,64.8099,112341.0
2017-10-20 15:50:00,80.77,80.8,80.76,80.8,193675.0,64.8099,64.834,64.8019,64.834,193675.0
2017-10-20 15:55:00,80.8,80.84,80.78,80.83,929735.0,64.834,64.8661,64.8179,64.858,929735.0
2017-10-23 09:30:00,80.96,81.01,80.74,80.75,83841.0,64.9623,65.0025,64.7858,64.7938,83841.0
2017-10-23 09:35:00,80.74,80.77,80.58,80.69,113117.0,64.7858,64.8099,64.6574,64.7457,113117.0
2017-10-23 09:40:00,80.68,80.78,80.65,80.65,72995.0,64.7377,64.8179,64.7136,64.7136,72995.0
2017-10-23 09:45:00,80.64,80.73,80.64,80.7,50514.0,64.7056,64.7778,64.7056,64.7537,50514.0
2017-10-23 09:50:00,80.7,80.81,80.7,80.8,58659.0,64.7537,64.842,64.7537,64.834,58659.0
2017-10-23 09:55:00,80.81,80.85,80.76,80.8,21094.0,64.842,64.8741,64.8019,64.834,21094.0
2017-10-23 10:00:00,80.81,80.82,80.77,80.77,92263.0,64.842,64.85,64.8099,64.8099,92263.0
2017-10-23 10:05:00,80.75,80.79,80.71,80.78,27135.0,64.7938,64.8259,64.7617,64.8179,27135.0
2017-10-23 10:10:00,80.78,80.78,80.73,80.74,56137.0,64.8179,64.8179,64.7778,64.7858,56137.0
2017-10-23 10:15:00,80.74,80.74,80.66,80.7,80931.0,64.7858,64.7858,64.7216,64.7537,80931.0
2017-10-23 10:20:00,80.7,80.7,80.6,80.62,94143.0,64.7537,64.7537,64.6735,64.6895,94143.0
2017-10-23 10:25:00,80.61,80.61,80.54,80.58,96697.0,64.6815,64.6815,64.6253,64.6574,96697.0
2017-10-23 10:30:00,80.58,80.59,80.56,80.57,23887.0,64.6574,64.6655,64.6414,64.6494,23887.0
2017-10-23 10:35:00,80.58,80.62,80.58,80.61,23866.0,64.6574,64.6895,64.6574,64.6815,23866.0
2017-10-23 10:40:00,80.61,80.62,80.57,80.62,35540.0,64.6815,64.6895,64.6494,64.6895,35540.0
2017-10-23 10:45:00,80.62,80.62,80.57,80.59,26825.0,64.6895,64.6895,64.6494,64.6655,26825.0
2017-10-23 10:50:00,80.59,80.61,80.59,80.59,14162.0,64.6655,64.6815,64.6655,64.6655,14162.0
2017-10-23 10:55:00,80.59,80.61,80.58,80.59,33665.0,64.6655,64.6815,64.6574,64.6655,33665.0
2017-10-23 11:00:00,80.6,80.6,80.57,80.58,4640.0,64.6735,64.6735,64.6494,64.6574,4640.0
2017-10-23 11:05:00,80.58,80.6,80.57,80.59,27872.0,64.6574,64.6735,64.6494,64.6655,27872.0
2017-10-23 11:10:00,80.59,80.6,80.57,80.58,14062.0,64.6655,64.6735,64.6494,64.6574,14062.0
2017-10-23 11:15:00,80.58,80.58,80.53,80.54,10400.0,64.6574,64.6574,64.6173,64.6253,10400.0
2017-10-23 11:20:00,80.54,80.55,80.5,80.55,27118.0,64.6253,64.6334,64.5932,64.6334,27118.0
2017-10-23 11:25:00,80.55,80.55,80.53,80.54,14754.0,64.6334,64.6334,64.6173,64.6253,14754.0
2017-10-23 11:30:00,80.53,80.53,80.5,80.52,22375.0,64.6173,64.6173,64.5932,64.6093,22375.0
2017-10-23 11:35:00,80.52,80.52,80.46,80.47,25665.0,64.6093,64.6093,64.5611,64.5692,25665.0
2017-10-23 11:40:00,80.47,80.55,80.47,80.55,39273.0,64.5692,64.6334,64.5692,64.6334,39273.0
2017-10-23 11:45:00,80.55,80.55,80.5,80.51,19273.0,64.6334,64.6334,64.5932,64.6013,19273.0
2017-10-23 11:50:00,80.51,80.53,80.48,80.48,12210.0,64.6013,64.6173,64.5772,64.5772,12210.0
2017-10-23 11:55:00,80.49,80.51,80.47,80.51,25896.0,64.5852,64.6013,64.5692,64.6013,25896.0
2017-10-23 12:00:00,80.51,80.51,80.45,80.46,47842.0,64.6013,64.6013,64.5531,64.5611,47842.0
2017-10-23 12:05:00,80.47,80.49,80.45,80.45,17306.0,64.5692,64.5852,64.5531,64.5531,17306.0
2017-10-23 12:10:00,80.45,80.45,80.42,80.42,7851.0,64.5531,64.5531,64.529,64.529,7851.0
2017-10-23 12:15:00,80.42,80.47,80.42,80.46,17412.0,64.529,64.5692,64.529,64.5611,17412.0
2017-10-23 12:20:00,80.45,80.46,80.42,80.45,12382.0,64.5531,64.5611,64.529,64.5531,12382.0
2017-10-23 12:25:00,80.46,80.46,80.43,80.44,16229.0,64.5611,64.5611,64.5371,64.5451,16229.0
2017-10-23 12:30:00,80.44,80.46,80.43,80.44,30295.0,64.5451,64.5611,64.5371,64.5451,30295.0
2017-10-23 12:35:00,80.44,80.46,80.43,80.45,40463.0,64.5451,64.5611,64.5371,64.5531,40463.0
2017-10-23 12:40:00,80.45,80.47,80.45,80.47,13199.0,64.5531,64.5692,64.5531,64.5692,13199.0
2017-10-23 12:45:00,80.47,80.49,80.46,80.48,15383.0,64.5692,64.5852,64.5611,64.5772,15383.0
2017-10-23 12:50:00,80.48,80.53,80.48,80.53,22798.0,64.5772,64.6173,64.5772,64.6173,22798.0
2017-10-23 12:55:00,80.53,80.55,80.52,80.54,13866.0,64.6173,64.6334,64.6093,64.6253,13866.0
2017-10-23 13:00:00,80.54,80.54,80.49,80.5,10007.0,64.6253,64.6253,64.5852,64.5932,10007.0
2017-10-23 13:05:00,80.49,80.5,80.46,80.48,17010.0,64.5852,64.5932,64.5611,64.5772,17010.0
2017-10-23 13:10:00,80.48,80.48,80.42,80.43,33830.0,64.5772,64.5772,64.529,64.5371,33830.0
2017-10-23 13:15:00,80.43,80.43,80.41,80.41,32381.0,64.5371,64.5371,64.521,64.521,32381.0
2017-10-23 13:20:00,80.41,80.42,80.4,80.41,29100.0,64.521,64.529,64.513,64.521,29100.0
2017-10-23 13:25:00,80.41,80.43,80.4,80.41,26590.0,64.521,64.5371,64.513,64.521,26590.0
2017-10-23 13:30:00,80.42,80.42,80.37,80.39,34344.0,64.529,64.529,64.4889,64.505,34344.0
2017-10-23 13:35:00,80.39,80.42,80.38,80.42,17089.0,64.505,64.529,64.497,64.529,17089.0
2017-10-23 13:40:00,80.42,80.44,80.41,80.44,22756.0,64.529,64.5451,64.521,64.5451,22756.0
2017-10-23 13:45:00,80.44,80.49,80.43,80.47,18445.0,64.5451,64.5852,64.5371,64.5692,18445.0
2017-10-23 13:50:00,80.48,80.48,80.42,80.42,44990.0,64.5772,64.5772,64.529,64.529,44990.0
2017-10-23 13:55:00,80.42,80.46,80.42,80.43,48884.0,64.529,64.5611,64.529,64.5371,48884.0
2017-10-23 14:00:00,80.43,80.43,80.39,80.41,22590.0,64.5371,64.5371,64.505,64.521,22590.0
2017-10-23 14:05:00,80.41,80.47,80.4,80.45,29774.0,64.521,64.5692,64.513,64.5531,29774.0
2017-10-23 14:10:00,80.45,80.47,80.42,80.43,40003.0,64.5531,64.5692,64.529,64.5371,40003.0
2017-10-23 14:15:00,80.43,80.44,80.41,80.42,35463.0,64.5371,64.5451,64.521,64.529,35463.0
2017-10-23 14:20:00,80.41,80.42,80.39,80.41,25164.0,64.521,64.529,64.505,64.521,25164.0
2017-10-23 14:25:00,80.41,80.43,80.4,80.42,27944.0,64.521,64.5371,64.513,64.529,27944.0
2017-10-23 14:30:00,80.42,80.42,80.38,80.39,21161.0,64.529,64.529,64.497,64.505,21161.0
2017-10-23 14:35:00,80.4,80.43,80.39,80.42,31958.0,64.513,64.5371,64.505,64.529,31958.0
2017-10-23 14:40:00,80.42,80.44,80.38,80.38,20342.0,64.529,64.5451,64.497,64.497,20342.0
2017-10-23 14:45:00,80.39,80.4,80.37,80.39,39274.0,64.505,64.513,64.4889,64.505,39274.0
2017-10-23 14:50:00,80.39,80.42,80.38,80.41,17895.0,64.505,64.529,64.497,64.521,17895.0
2017-10-23 14:55:00,80.41,80.45,80.41,80.45,25651.0,64.521,64.5531,64.521,64.5531,25651.0
2017-10-23 15:00:00,80.44,80.47,80.43,80.45,28622.0,64.5451,64.5692,64.5371,64.5531,28622.0
2017-10-23 15:05:00,80.44,80.45,80.38,80.4,60787.0,64.5451,64.5531,64.497,64.513,60787.0
2017-10-23 15:10:00,80.4,80.42,80.38,80.41,51830.0,64.513,64.529,64.497,64.521,51830.0
2017-10-23 15:15:00,80.4,80.42,80.39,80.39,46038.0,64.513,64.529,64.505,64.505,46038.0
2017-10-23 15:20:00,80.39,80.4,80.36,80.36,82879.0,64.505,64.513,64.4809,64.4809,82879.0
2017-10-23 15:25:00,80.36,80.39,80.35,80.39,81296.0,64.4809,64.505,64.4729,64.505,81296.0
2017-10-23 15:30:00,80.39,80.44,80.38,80.39,56164.0,64.505,64.5451,64.497,64.505,56164.0
2017-10-23 15:35:00,80.39,80.42,80.37,80.38,57853.0,64.505,64.529,64.4889,64.497,57853.0
2017-10-23 15:40:00,80.38,80.43,80.36,80.41,73135.0,64.497,64.5371,64.4809,64.521,73135.0
2017-10-23 15:45:00,80.41,80.48,80.4,80.44,148801.0,64.521,64.5772,64.513,64.5451,148801.0
2017-10-23 15:50:00,80.45,80.46,80.41,80.44,185165.0,64.5531,64.5611,64.521,64.5451,185165.0
2017-10-23 15:55:00,80.45,80.46,80.4,80.44,662749.0,64.5531,64.5611,64.513,64.5451,662749.0
2017-10-24 09:30:00,80.32,80.44,80.28,80.44,138351.0,64.4488,64.5451,64.4167,64.5451,138351.0
2017-10-24 09:35:00,80.43,80.58,80.43,80.49,86811.0,64.5371,64.6574,64.5371,64.5852,86811.0
2017-10-24 09:40:00,80.5,80.5,80.39,80.4,77918.0,64.5932,64.5932,64.505,64.513,77918.0
2017-10-24 09:45:00,80.4,80.4,80.32,80.38,17422.0,64.513,64.513,64.4488,64.497,17422.0
2017-10-24 09:50:00,80.38,80.43,80.35,80.35,13247.0,64.497,64.5371,64.4729,64.4729,13247.0
2017-10-24 09:55:00,80.35,80.41,80.35,80.41,55296.0,64.4729,64.521,64.4729,64.521,55296.0
2017-10-24 10:00:00,80.4,80.41,80.29,80.33,33740.0,64.513,64.521,64.4247,64.4568,33740.0
2017-10-24 10:05:00,80.33,80.38,80.29,80.3,46863.0,64.4568,64.497,64.4247,64.4328,46863.0
2017-10-24 10:10:00,80.3,80.36,80.27,80.36,25459.0,64.4328,64.4809,64.4087,64.4809,25459.0
2017-10-24 10:15:00,80.36,80.37,80.28,80.31,24996.0,64.4809,64.4889,64.4167,64.4408,24996.0
2017-10-24 10:20:00,80.3,80.35,80.27,80.27,16927.0,64.4328,64.4729,64.4087,64.4087,16927.0
2017-10-24 10:25:00,80.27,80.29,80.22,80.23,41402.0,64.4087,64.4247,64.3686,64.3766,41402.0
2017-10-24 10:30:00,80.22,80.26,80.18,80.2,73999.0,64.3686,64.4007,64.3365,64.3525,73999.0
2017-10-24 10:35:00,80.2,80.28,80.18,80.27,64885.0,64.3525,64.4167,64.3365,64.4087,64885.0
2017-10-24 10:40:00,80.27,80.3,80.22,80.22,30502.0,64.4087,64.4328,64.3686,64.3686,30502.0
2017-10-24 10:45:00,80.22,80.27,80.22,80.22,14700.0,64.3686,64.4087,64.3686,64.3686,14700.0
2017-10-24 10:50:00,80.22,80.22,80.11,80.12,30149.0,64.3686,64.3686,64.2803,64.2883,30149.0
2017-10-24 10:55:00,80.12,80.12,80.05,80.05,13060.0,64.2883,64.2883,64.2322,64.2322,13060.0
2017-10-24 11:00:00,80.04,80.07,80.03,80.06,20571.0,64.2241,64.2482,64.2161,64.2402,20571.0
2017-10-24 11:05:00,80.05,80.08,80.04,80.06,47165.0,64.2322,64.2562,64.2241,64.2402,47165.0
2017-10-24 11:10:00,80.06,80.06,79.97,79.97,19051.0,64.2402,64.2402,64.168,64.168,19051.0
2017-10-24 11:15:00,79.97,79.98,79.95,79.95,60732.0,64.168,64.176,64.1519,64.1519,60732.0
2017-10-24 11:20:00,79.95,79.95,79.89,79.9,24851.0,64.1519,64.1519,64.1038,64.1118,24851.0
2017-10-24 11:25:00,79.9,79.93,79.88,79.92,33488.0,64.1118,64.1359,64.0958,64.1278,33488.0
2017-10-24 11:30:00,79.92,79.94,79.89,79.91,54808.0,64.1278,64.1439,64.1038,64.1198,54808.0
2017-10-24 11:35:00,79.92,79.94,79.9,79.92,14793.0,64.1278,64.1439,64.1118,64.1278,14793.0
2017-10-24 11:40:00,79.92,79.94,79.9,79.94,13845.0,64.1278,64.1439,64.1118,64.1439,13845.0
2017-10-24 11:45:00,79.94,79.96,79.93,79.95,26921.0,64.1439,64.1599,64.1359,64.1519,26921.0
2017-10-24 11:50:00,79.94,79.96,79.83,79.83,40184.0,64.1439,64.1599,64.0556,64.0556,40184.0
2017-10-24 11:55:00,79.83,79.89,79.82,79.89,22954.0,64.0556,64.1038,64.0476,64.1038,22954.0
2017-10-24 12:00:00,79.87,79.89,79.84,79.84,20376.0,64.0877,64.1038,64.0637,64.0637,20376.0
2017-10-24 12:05:00,79.84,79.85,79.77,79.77,9397.0,64.0637,64.0717,64.0075,64.0075,9397.0
2017-10-24 12:10:00,79.78,79.78,79.76,79.77,165396.0,64.0155,64.0155,63.9995,64.0075,165396.0
2017-10-24 12:15:00,79.77,79.78,79.75,79.77,97108.0,64.0075,64.0155,63.9914,64.0075,97108.0
2017-10-24 12:20:00,79.77,79.78,79.75,79.77,38796.0,64.0075,64.0155,63.9914,64.0075,38796.0
2017-10-24 12:25:00,79.76,79.8,79.75,79.76,51768.0,63.9995,64.0316,63.9914,63.9995,51768.0
2017-10-24 12:30:00,79.76,79.8,79.75,79.8,10815.0,63.9995,64.0316,63.9914,64.0316,10815.0
2017-10-24 12:35:00,79.8,79.82,79.77,79.81,9988.0,64.0316,64.0476,64.0075,64.0396,9988.0
2017-10-24 12:40:00,79.82,79.88,79.82,79.88,27356.0,64.0476,64.0958,64.0476,64.0958,27356.0
2017-10-24 12:45:00,79.87,79.92,79.87,79.9,15978.0,64.0877,64.1278,64.0877,64.1118,15978.0
2017-10-24 12:50:00,79.9,79.92,79.89,79.92,11888.0,64.1118,64.1278,64.1038,64.1278,11888.0
2017-10-24 12:55:00,79.91,79.93,79.9,79.91,30215.0,64.1198,64.1359,64.1118,64.1198,30215.0
2017-10-24 13:00:00,79.92,79.95,79.92,79.94,10151.0,64.1278,64.1519,64.1278,64.1439,10151.0
2017-10-24 13:05:00,79.94,79.94,79.86,79.86,38841.0,64.1439,64.1439,64.0797,64.0797,38841.0
2017-10-24 13:10:00,79.86,79.91,79.85,79.9,33115.0,64.0797,64.1198,64.0717,64.1118,33115.0
2017-10-24 13:15:00,79.89,79.93,79.89,79.91,17759.0,64.1038,64.1359,64.1038,64.1198,17759.0
2017-10-24 13:20:00,79.92,79.94,79.88,79.88,57623.0,64.1278,64.1439,64.0958,64.0958,57623.0
2017-10-24 13:25:00,79.88,79.9,79.87,79.9,18937.0,64.0958,64.1118,64.0877,64.1118,18937.0
2017-10-24 13:30:00,79.89,79.9,79.86,79.88,15047.0,64.1038,64.1118,64.0797,64.0958,15047.0
2017-10-24 13:35:00,79.88,79.93,79.88,79.9,19765.0,64.0958,64.1359,64.0958,64.1118,19765.0
2017-10-24 13:40:00,79.9,79.95,79.89,79.95,42846.0,64.1118,64.1519,64.1038,64.1519,42846.0
2017-10-24 13:45:00,79.95,79.96,79.94,79.96,24839.0,64.1519,64.1599,64.1439,64.1599,24839.0
2017-10-24 13:50:00,79.95,79.96,79.94,79.94,60119.0,64.1519,64.1599,64.1439,64.1439,60119.0
2017-10-24 13:55:00,79.94,80.02,79.94,80.01,57664.0,64.1439,64.2081,64.1439,64.2001,57664.0
2017-10-24 14:00:00,80.01,80.02,79.98,80.0,19970.0,64.2001,64.2081,64.176,64.192,19970.0
2017-10-24 14:05:00,79.98,80.03,79.98,80.01,20662.0,64.176,64.2161,64.176,64.2001,20662.0
2017-10-24 14:10:00,80.01,80.06,80.01,80.05,26285.0,64.2001,64.2402,64.2001,64.2322,26285.0
2017-10-24 14:15:00,80.04,80.05,80.0,80.03,38476.0,64.2241,64.2322,64.192,64.2161,38476.0
2017-10-24 14:20:00,80.03,80.04,80.02,80.02,27155.0,64.2161,64.2241,64.2081,64.2081,27155.0
2017-10-24 14:25:00,80.03,80.08,80.0,80.08,84735.0,64.2161,64.2562,64.192,64.2562,84735.0
2017-10-24 14:30:00,80.07,80.08,80.04,80.05,77644.0,64.2482,64.2562,64.2241,64.2322,77644.0
2017-10-24 14:35:00,80.05,80.06,80.03,80.05,27382.0,64.2322,64.2402,64.2161,64.2322,27382.0
2017-10-24 14:40:00,80.05,80.08,80.03,80.06,54872.0,64.2322,64.2562,64.2161,64.2402,54872.0
2017-10-24 14:45:00,80.06,80.1,80.04,80.07,97272.0,64.2402,64.2723,64.2241,64.2482,97272.0
2017-10-24 14:50:00,80.07,80.1,80.04,80.1,126839.0,64.2482,64.2723,64.2241,64.2723,126839.0
2017-10-24 14:55:00,80.1,80.11,80.05,80.06,28570.0,64.2723,64.2803,64.2322,64.2402,28570.0
2017-10-24 15:00:00,80.06,80.08,80.05,80.06,59652.0,64.2402,64.2562,64.2322,64.2402,59652.0
2017-10-24 15:05:00,80.06,80.07,79.99,80.02,91854.0,64.2402,64.2482,64.184,64.2081,91854.0
2017-10-24 15:10:00,80.02,80.02,79.98,80.0,83043.0,64.2081,64.2081,64.176,64.192,83043.0
2017-10-24 15:15:00,80.0,80.02,79.99,80.0,81426.0,64.192,64.2081,64.184,64.192,81426.0
2017-10-24 15:20:00,80.0,80.04,80.0,80.04,33937.0,64.192,64.2241,64.192,64.2241,33937.0
2017-10-24 15:25:00,80.04,80.04,80.0,80.01,18653.0,64.2241,64.2241,64.192,64.2001,18653.0
2017-10-24 15:30:00,80.01,80.15,80.01,80.13,114331.0,64.2001,64.3124,64.2001,64.2964,114331.0
2017-10-24 15:35:00,80.12,80.13,80.1,80.11,31055.0,64.2883,64.2964,64.2723,64.2803,31055.0
2017-10-24 15:40:00,80.11,80.12,80.06,80.08,45361.0,64.2803,64.2883,64.2402,64.2562,45361.0
2017-10-24 15:45:00,80.08,80.09,80.04,80.06,84902.0,64.2562,64.2643,64.2241,64.2402,84902.0
2017-10-24 15:50:00,80.06,80.07,80.04,80.05,85001.0,64.2402,64.2482,64.2241,64.2322,85001.0
2017-10-24 15:55:00,80.04,80.07,80.02,80.04,249918.0,64.2241,64.2482,64.2081,64.2241,249918.0
2017-10-25 09:30:00,79.65,80.0,79.6,79.99,237752.0,63.9112,64.192,63.8711,64.184,237752.0
2017-10-25 09:35:00,79.99,80.01,79.85,79.95,197585.0,64.184,64.2001,64.0717,64.1519,197585.0
2017-10-25 09:40:00,79.94,79.97,79.89,79.93,65230.0,64.1439,64.168,64.1038,64.1359,65230.0
2017-10-25 09:45:00,79.92,79.93,79.81,79.88,60955.0,64.1278,64.1359,64.0396,64.0958,60955.0
2017-10-25 09:50:00,79.88,79.89,79.78,79.79,46188.0,64.0958,64.1038,64.0155,64.0235,46188.0
2017-10-25 09:55:00,79.78,79.87,79.78,79.85,121225.0,64.0155,64.0877,64.0155,64.0717,121225.0
2017-10-25 10:00:00,79.85,79.92,79.75,79.75,109973.0,64.0717,64.1278,63.9914,63.9914,109973.0
2017-10-25 10:05:00,79.75,79.79,79.74,79.76,47794.0,63.9914,64.0235,63.9834,63.9995,47794.0
2017-10-25 10:10:00,79.76,79.77,79.64,79.64,65467.0,63.9995,64.0075,63.9032,63.9032,65467.0
2017-10-25 10:15:00,79.64,79.64,79.54,79.55,65473.0,63.9032,63.9032,63.8229,63.831,65473.0
2017-10-25 10:20:00,79.54,79.6,79.53,79.55,41910.0,63.8229,63.8711,63.8149,63.831,41910.0
2017-10-25 10:25:00,79.54,79.56,79.52,79.53,42768.0,63.8229,63.839,63.8069,63.8149,42768.0
2017-10-25 10:30:00,79.52,79.54,79.46,79.5,50167.0,63.8069,63.8229,63.7587,63.7908,50167.0
2017-10-25 10:35:00,79.49,79.49,79.43,79.47,41610.0,63.7828,63.7828,63.7347,63.7668,41610.0
2017-10-25 10:40:00,79.46,79.48,79.28,79.28,271026.0,63.7587,63.7748,63.6143,63.6143,271026.0
2017-10-25 10:45:00,79.29,79.34,79.25,79.27,136960.0,63.6223,63.6625,63.5902,63.6063,136960.0
2017-10-25 10:50:00,79.28,79.36,79.27,79.35,72612.0,63.6143,63.6785,63.6063,63.6705,72612.0
2017-10-25 10:55:00,79.35,79.4,79.34,79.37,49564.0,63.6705,63.7106,63.6625,63.6865,49564.0
2017-10-25 11:00:00,79.37,79.43,79.36,79.41,50277.0,63.6865,63.7347,63.6785,63.7186,50277.0
2017-10-25 11:05:00,79.41,79.49,79.37,79.49,91637.0,63.7186,63.7828,63.6865,63.7828,91637.0
2017-10-25 11:10:00,79.5,79.52,79.46,79.51,53382.0,63.7908,63.8069,63.7587,63.7989,53382.0
2017-10-25 11:15:00,79.51,79.53,79.46,79.5,46883.0,63.7989,63.8149,63.7587,63.7908,46883.0
2017-10-25 11:20:00,79.51,79.53,79.46,79.53,60126.0,63.7989,63.8149,63.7587,63.8149,60126.0
2017-10-25 11:25:00,79.53,79.56,79.48,79.55,49147.0,63.8149,63.839,63.7748,63.831,49147.0
2017-10-25 11:30:00,79.55,79.63,79.53,79.62,97126.0,63.831,63.8952,63.8149,63.8871,97126.0
2017-10-25 11:35:00,79.62,79.62,79.55,79.56,34215.0,63.8871,63.8871,63.831,63.839,34215.0
2017-10-25 11:40:00,79.56,79.6,79.55,79.58,24702.0,63.839,63.8711,63.831,63.855,24702.0
2017-10-25 11:45:00,79.57,79.61,79.56,79.6,31805.0,63.847,63.8791,63.839,63.8711,31805.0
2017-10-25 11:50:00,79.6,79.61,79.56,79.61,32365.0,63.8711,63.8791,63.839,63.8791,32365.0
2017-10-25 11:55:00,79.6,79.62,79.52,79.62,35249.0,63.8711,63.8871,63.8069,63.8871,35249.0
2017-10-25 12:00:00,79.61,79.62,79.55,79.55,33240.0,63.8791,63.8871,63.831,63.831,33240.0
2017-10-25 12:05:00,79.54,79.56,79.52,79.54,63253.0,63.8229,63.839,63.8069,63.8229,63253.0
2017-10-25 12:10:00,79.54,79.55,79.49,79.51,41148.0,63.8229,63.831,63.7828,63.7989,41148.0
2017-10-25 12:15:00,79.52,79.54,79.48,79.51,67276.0,63.8069,63.8229,63.7748,63.7989,67276.0
2017-10-25 12:20:00,79.5,79.52,79.47,79.5,34523.0,63.7908,63.8069,63.7668,63.7908,34523.0
2017-10-25 12:25:00,79.5,79.52,79.47,79.47,27210.0,63.7908,63.8069,63.7668,63.7668,27210.0
2017-10-25 12:30:00,79.48,79.51,79.46,79.5,25314.0,63.7748,63.7989,63.7587,63.7908,25314.0
2017-10-25 12:35:00,79.49,79.52,79.47,79.48,37004.0,63.7828,63.8069,63.7668,63.7748,37004.0
2017-10-25 12:40:00,79.48,79.51,79.43,79.48,54173.0,63.7748,63.7989,63.7347,63.7748,54173.0
2017-10-25 12:45:00,79.48,79.49,79.42,79.42,38263.0,63.7748,63.7828,63.7266,63.7266,38263.0
2017-10-25 12:50:00,79.42,79.45,79.39,79.44,42671.0,63.7266,63.7507,63.7026,63.7427,42671.0
2017-10-25 12:55:00,79.44,79.48,79.43,79.47,33176.0,63.7427,63.7748,63.7347,63.7668,33176.0
2017-10-25 13:00:00,79.47,79.49,79.45,79.46,22788.0,63.7668,63.7828,63.7507,63.7587,22788.0
2017-10-25 13:05:00,79.47,79.51,79.47,79.48,28793.0,63.7668,63.7989,63.7668,63.7748,28793.0
2017-10-25 13:10:00,79.49,79.54,79.49,79.52,107763.0,63.7828,63.8229,63.7828,63.8069,107763.0
2017-10-25 13:15:00,79.52,79.52,79.46,79.49,174958.0,63.8069,63.8069,63.7587,63.7828,174958.0
2017-10-25 13:20:00,79.49,79.52,79.45,79.51,79344.0,63.7828,63.8069,63.7507,63.7989,79344.0
2017-10-25 13:25:00,79.51,79.54,79.51,79.54,78031.0,63.7989,63.8229,63.7989,63.8229,78031.0
2017-10-25 13:30:00,79.54,79.54,79.5,79.52,38331.0,63.8229,63.8229,63.7908,63.8069,38331.0
2017-10-25 13:35:00,79.53,79.59,79.52,79.58,74398.0,63.8149,63.8631,63.8069,63.855,74398.0
2017-10-25 13:40:00,79.58,79.65,79.58,79.63,40615.0,63.855,63.9112,63.855,63.8952,40615.0
2017-10-25 13:45:00,79.62,79.63,79.6,79.61,20934.0,63.8871,63.8952,63.8711,63.8791,20934.0
2017-10-25 13:50:00,79.61,79.64,79.6,79.61,13939.0,63.8791,63.9032,63.8711,63.8791,13939.0
2017-10-25 13:55:00,79.61,79.78,79.61,79.78,35641.0,63.8791,64.0155,63.8791,64.0155,35641.0
2017-10-25 14:00:00,79.78,79.79,79.74,79.77,22409.0,64.0155,64.0235,63.9834,64.0075,22409.0
2017-10-25 14:05:00,79.77,79.77,79.7,79.7,22298.0,64.0075,64.0075,63.9513,63.9513,22298.0
2017-10-25 14:10:00,79.7,79.73,79.7,79.71,20775.0,63.9513,63.9754,63.9513,63.9593,20775.0
2017-10-25 14:15:00,79.72,79.76,79.71,79.72,33400.0,63.9674,63.9995,63.9593,63.9674,33400.0
2017-10-25 14:20:00,79.72,79.77,79.7,79.76,33688.0,63.9674,64.0075,63.9513,63.9995,33688.0
2017-10-25 14:25:00,79.76,79.77,79.74,79.77,20128.0,63.9995,64.0075,63.9834,64.0075,20128.0
2017-10-25 14:30:00,79.76,79.76,79.72,79.73,84627.0,63.9995,63.9995,63.9674,63.9754,84627.0
2017-10-25 14:35:00,79.73,79.73,79.66,79.67,48935.0,63.9754,63.9754,63.9192,63.9272,48935.0
2017-10-25 14:40:00,79.66,79.73,79.65,79.7,52443.0,63.9192,63.9754,63.9112,63.9513,52443.0
2017-10-25 14:45:00,79.7,79.71,79.65,79.71,28425.0,63.9513,63.9593,63.9112,63.9593,28425.0
2017-10-25 14:50:00,79.7,79.72,79.67,79.71,21999.0,63.9513,63.9674,63.9272,63.9593,21999.0
2017-10-25 14:55:00,79.71,79.77,79.71,79.76,44878.0,63.9593,64.0075,63.9593,63.9995,44878.0
2017-10-25 15:00:00,79.75,79.77,79.73,79.75,44437.0,63.9914,64.0075,63.9754,63.9914,44437.0
2017-10-25 15:05:00,79.76,79.81,79.76,79.77,25160.0,63.9995,64.0396,63.9995,64.0075,25160.0
2017-10-25 15:10:00,79.78,79.8,79.78,79.79,29005.0,64.0155,64.0316,64.0155,64.0235,29005.0
2017-10-25 15:15:00,79.8,79.8,79.76,79.77,31201.0,64.0316,64.0316,63.9995,64.0075,31201.0
2017-10-25 15:20:00,79.76,79.81,79.74,79.77,90606.0,63.9995,64.0396,63.9834,64.0075,90606.0
2017-10-25 15:25:00,79.77,79.82,79.77,79.82,125871.0,64.0075,64.0476,64.0075,64.0476,125871.0
2017-10-25 15:30:00,79.81,79.82,79.75,79.76,72353.0,64.0396,64.0476,63.9914,63.9995,72353.0
2017-10-25 15:35:00,79.76,79.79,79.71,79.72,81610.0,63.9995,64.0235,63.9593,63.9674,81610.0
2017-10-25 15:40:00,79.72,79.74,79.69,79.7,77962.0,63.9674,63.9834,63.9433,63.9513,77962.0
2017-10-25 15:45:00,79.7,79.71,79.6,79.6,222425.0,63.9513,63.9593,63.8711,63.8711,222425.0
2017-10-25 15:50:00,79.61,79.68,79.59,79.66,316183.0,63.8791,63.9353,63.8631,63.9192,316183.0
2017-10-25 15:55:00,79.67,79.74,79.67,79.73,541650.0,63.9272,63.9834,63.9272,63.9754,541650.0
2017-10-26 09:30:00,79.84,80.3,79.61,79.63,135913.0,64.0637,64.4328,63.8791,63.8952,135913.0
2017-10-26 09:35:00,79.64,79.64,79.33,79.39,88434.0,63.9032,63.9032,63.6544,63.7026,88434.0
2017-10-26 09:40:00,79.4,79.64,79.4,79.64,102131.0,63.7106,63.9032,63.7106,63.9032,102131.0
2017-10-26 09:45:00,79.65,79.72,79.6,79.64,65205.0,63.9112,63.9674,63.8711,63.9032,65205.0
2017-10-26 09:50:00,79.63,79.63,79.42,79.43,84418.0,63.8952,63.8952,63.7266,63.7347,84418.0
2017-10-26 09:55:00,79.42,79.49,79.4,79.49,255575.0,63.7266,63.7828,63.7106,63.7828,255575.0
2017-10-26 10:00:00,79.49,79.51,79.45,79.5,42740.0,63.7828,63.7989,63.7507,63.7908,42740.0
2017-10-26 10:05:00,79.49,79.49,79.38,79.45,45802.0,63.7828,63.7828,63.6946,63.7507,45802.0
2017-10-26 10:10:00,79.46,79.48,79.32,79.37,33167.0,63.7587,63.7748,63.6464,63.6865,33167.0
2017-10-26 10:15:00,79.36,79.41,79.27,79.27,50474.0,63.6785,63.7186,63.6063,63.6063,50474.0
2017-10-26 10:20:00,79.26,79.29,79.22,79.26,41611.0,63.5983,63.6223,63.5662,63.5983,41611.0
2017-10-26 10:25:00,79.26,79.35,79.26,79.3,34350.0,63.5983,63.6705,63.5983,63.6304,34350.0
2017-10-26 10:30:00,79.29,79.3,79.15,79.16,144076.0,63.6223,63.6304,63.51,63.518,144076.0
2017-10-26 10:35:00,79.16,79.21,79.05,79.19,572412.0,63.518,63.5581,63.4298,63.5421,572412.0
2017-10-26 10:40:00,79.21,79.32,79.21,79.29,184068.0,63.5581,63.6464,63.5581,63.6223,184068.0
2017-10-26 10:45:00,79.29,79.33,79.2,79.2,80299.0,63.6223,63.6544,63.5501,63.5501,80299.0
2017-10-26 10:50:00,79.2,79.22,79.16,79.17,34681.0,63.5501,63.5662,63.518,63.526,34681.0
2017-10-26 10:55:00,79.18,79.18,79.13,79.14,44042.0,63.5341,63.5341,63.494,63.502,44042.0
2017-10-26 11:00:00,79.15,79.19,79.13,79.16,68663.0,63.51,63.5421,63.494,63.518,68663.0
2017-10-26 11:05:00,79.16,79.22,79.15,79.19,43316.0,63.518,63.5662,63.51,63.5421,43316.0
2017-10-26 11:10:00,79.2,79.22,79.16,79.19,27146.0,63.5501,63.5662,63.518,63.5421,27146.0
2017-10-26 11:15:00,79.19,79.22,79.17,79.2,108618.0,63.5421,63.5662,63.526,63.5501,108618.0
2017-10-26 11:20:00,79.2,79.27,79.19,79.23,68678.0,63.5501,63.6063,63.5421,63.5742,68678.0
2017-10-26 11:25:00,79.23,79.25,79.21,79.23,34707.0,63.5742,63.5902,63.5581,63.5742,34707.0
2017-10-26 11:30:00,79.24,79.29,79.23,79.27,126759.0,63.5822,63.6223,63.5742,63.6063,126759.0
2017-10-26 11:35:00,79.27,79.27,79.19,79.21,59282.0,63.6063,63.6063,63.5421,63.5581,59282.0
2017-10-26 11:40:00,79.21,79.28,79.21,79.28,31087.0,63.5581,63.6143,63.5581,63.6143,31087.0
2017-10-26 11:45:00,79.28,79.29,79.25,79.27,59572.0,63.6143,63.6223,63.5902,63.6063,59572.0
2017-10-26 11:50:00,79.27,79.29,79.22,79.22,115039.0,63.6063,63.6223,63.5662,63.5662,115039.0
2017-10-26 11:55:00,79.22,79.23,79.17,79.18,138347.0,63.5662,63.5742,63.526,63.5341,138347.0
2017-10-26 12:00:00,79.18,79.25,79.17,79.24,15385.0,63.5341,63.5902,63.526,63.5822,15385.0
2017-10-26 12:05:00,79.24,79.26,79.21,79.23,23458.0,63.5822,63.5983,63.5581,63.5742,23458.0
2017-10-26 12:10:00,79.23,79.24,79.16,79.17,48293.0,63.5742,63.5822,63.518,63.526,48293.0
2017-10-26 12:15:00,79.17,79.22,79.15,79.22,23780.0,63.526,63.5662,63.51,63.5662,23780.0
2017-10-26 12:20:00,79.21,79.25,79.21,79.23,18764.0,63.5581,63.5902,63.5581,63.5742,18764.0
2017-10-26 12:25:00,79.24,79.26,79.24,79.25,37775.0,63.5822,63.5983,63.5822,63.5902,37775.0
2017-10-26 12:30:00,79.25,79.26,79.21,79.22,51160.0,63.5902,63.5983,63.5581,63.5662,51160.0
2017-10-26 12:35:00,79.22,79.22,79.16,79.18,52285.0,63.5662,63.5662,63.518,63.5341,52285.0
2017-10-26 12:40:00,79.18,79.18,79.14,79.16,53065.0,63.5341,63.5341,63.502,63.518,53065.0
2017-10-26 12:45:00,79.15,79.15,79.11,79.12,69000.0,63.51,63.51,63.4779,63.4859,69000.0
2017-10-26 12:50:00,79.12,79.16,79.12,79.16,50511.0,63.4859,63.518,63.4859,63.518,50511.0
2017-10-26 12:55:00,79.16,79.18,79.13,79.13,37271.0,63.518,63.5341,63.494,63.494,37271.0
2017-10-26 13:00:00,79.13,79.18,79.13,79.17,35367.0,63.494,63.5341,63.494,63.526,35367.0
2017-10-26 13:05:00,79.17,79.2,79.15,79.16,64428.0,63.526,63.5501,63.51,63.518,64428.0
2017-10-26 13:10:00,79.16,79.16,79.1,79.15,54374.0,63.518,63.518,63.4699,63.51,54374.0
2017-10-26 13:15:00,79.15,79.21,79.15,79.21,38605.0,63.51,63.5581,63.51,63.5581,38605.0
2017-10-26 13:20:00,79.22,79.22,79.17,79.18,38856.0,63.5662,63.5662,63.526,63.5341,38856.0
2017-10-26 13:25:00,79.18,79.18,79.13,79.16,45710.0,63.5341,63.5341,63.494,63.518,45710.0
2017-10-26 13:30:00,79.16,79.2,79.15,79.17,41379.0,63.518,63.5501,63.51,63.526,41379.0
2017-10-26 13:35:00,79.17,79.22,79.16,79.19,26203.0,63.526,63.5662,63.518,63.5421,26203.0
2017-10-26 13:40:00,79.19,79.2,79.17,79.19,18932.0,63.5421,63.5501,63.526,63.5421,18932.0
2017-10-26 13:45:00,79.19,79.25,79.19,79.2,53492.0,63.5421,63.5902,63.5421,63.5501,53492.0
2017-10-26 13:50:00,79.2,79.22,79.18,79.2,37034.0,63.5501,63.5662,63.5341,63.5501,37034.0
2017-10-26 13:55:00,79.19,79.34,79.19,79.34,138130.0,63.5421,63.6625,63.5421,63.6625,138130.0
2017-10-26 14:00:00,79.34,79.37,79.33,79.34,28219.0,63.6625,63.6865,63.6544,63.6625,28219.0
2017-10-26 14:05:00,79.34,79.37,79.33,79.34,37357.0,63.6625,63.6865,63.6544,63.6625,37357.0
2017-10-26 14:10:00,79.33,79.39,79.31,79.31,37874.0,63.6544,63.7026,63.6384,63.6384,37874.0
2017-10-26 14:15:00,79.31,79.34,79.29,79.31,25275.0,63.6384,63.6625,63.6223,63.6384,25275.0
2017-10-26 14:20:00,79.31,79.35,79.3,79.34,24045.0,63.6384,63.6705,63.6304,63.6625,24045.0
2017-10-26 14:25:00,79.33,79.43,79.33,79.42,36002.0,63.6544,63.7347,63.6544,63.7266,36002.0
2017-10-26 14:30:00,79.43,79.46,79.41,79.42,37563.0,63.7347,63.7587,63.7186,63.7266,37563.0
2017-10-26 14:35:00,79.42,79.42,79.32,79.34,53718.0,63.7266,63.7266,63.6464,63.6625,53718.0
2017-10-26 14:40:00,79.34,79.35,79.3,79.31,29900.0,63.6625,63.6705,63.6304,63.6384,29900.0
2017-10-26 14:45:00,79.31,79.31,79.29,79.29,33830.0,63.6384,63.6384,63.6223,63.6223,33830.0
2017-10-26 14:50:00,79.29,79.29,79.25,79.29,85371.0,63.6223,63.6223,63.5902,63.6223,85371.0
2017-10-26 14:55:00,79.29,79.31,79.24,79.25,48480.0,63.6223,63.6384,63.5822,63.5902,48480.0
2017-10-26 15:00:00,79.25,79.29,79.24,79.28,30087.0,63.5902,63.6223,63.5822,63.6143,30087.0
2017-10-26 15:05:00,79.28,79.29,79.24,79.24,43684.0,63.6143,63.6223,63.5822,63.5822,43684.0
2017-10-26 15:10:00,79.25,79.26,79.21,79.21,27098.0,63.5902,63.5983,63.5581,63.5581,27098.0
2017-10-26 15:15:00,79.21,79.23,79.19,79.2,25377.0,63.5581,63.5742,63.5421,63.5501,25377.0
2017-10-26 15:20:00,79.19,79.26,79.19,79.22,43333.0,63.5421,63.5983,63.5421,63.5662,43333.0
2017-10-26 15:25:00,79.23,79.26,79.21,79.23,40495.0,63.5742,63.5983,63.5581,63.5742,40495.0
2017-10-26 15:30:00,79.23,79.29,79.22,79.27,92459.0,63.5742,63.6223,63.5662,63.6063,92459.0
2017-10-26 15:35:00,79.27,79.31,79.25,79.31,84897.0,63.6063,63.6384,63.5902,63.6384,84897.0
2017-10-26 15:40:00,79.3,79.33,79.26,79.3,111432.0,63.6304,63.6544,63.5983,63.6304,111432.0
2017-10-26 15:45:00,79.3,79.31,79.26,79.28,156868.0,63.6304,63.6384,63.5983,63.6143,156868.0
2017-10-26 15:50:00,79.28,79.33,79.25,79.33,209013.0,63.6143,63.6544,63.5902,63.6544,209013.0
2017-10-26 15:55:00,79.33,79.33,79.22,79.23,567864.0,63.6544,63.6544,63.5662,63.5742,567864.0
2017-10-27 09:30:00,79.42,79.42,78.76,78.99,314048.0,63.7266,63.7266,63.1971,63.3816,314048.0
2017-10-27 09:35:00,78.99,79.13,78.91,79.05,281046.0,63.3816,63.494,63.3174,63.4298,281046.0
2017-10-27 09:40:00,79.03,79.09,78.97,79.08,197231.0,63.4137,63.4619,63.3656,63.4538,197231.0
2017-10-27 09:45:00,79.08,79.12,78.96,78.97,52730.0,63.4538,63.4859,63.3575,63.3656,52730.0
2017-10-27 09:50:00,78.96,79.03,78.9,79.02,54673.0,63.3575,63.4137,63.3094,63.4057,54673.0
2017-10-27 09:55:00,79.01,79.02,78.92,79.0,108313.0,63.3977,63.4057,63.3254,63.3896,108313.0
2017-10-27 10:00:00,79.0,79.28,78.99,79.23,127076.0,63.3896,63.6143,63.3816,63.5742,127076.0
2017-10-27 10:05:00,79.24,79.25,79.16,79.17,69682.0,63.5822,63.5902,63.518,63.526,69682.0
2017-10-27 10:10:00,79.17,79.27,79.15,79.24,32175.0,63.526,63.6063,63.51,63.5822,32175.0
2017-10-27 10:15:00,79.24,79.37,79.23,79.35,48949.0,63.5822,63.6865,63.5742,63.6705,48949.0
2017-10-27 10:20:00,79.35,79.43,79.31,79.4,71310.0,63.6705,63.7347,63.6384,63.7106,71310.0
2017-10-27 10:25:00,79.4,79.44,79.38,79.41,65683.0,63.7106,63.7427,63.6946,63.7186,65683.0
2017-10-27 10:30:00,79.42,79.46,79.39,79.45,95405.0,63.7266,63.7587,63.7026,63.7507,95405.0
2017-10-27 10:35:00,79.45,79.56,79.45,79.53,205903.0,63.7507,63.839,63.7507,63.8149,205903.0
2017-10-27 10:40:00,79.53,79.56,79.5,79.56,37497.0,63.8149,63.839,63.7908,63.839,37497.0
2017-10-27 10:45:00,79.55,79.64,79.55,79.64,70430.0,63.831,63.9032,63.831,63.9032,70430.0
2017-10-27 10:50:00,79.63,79.67,79.62,79.62,173004.0,63.8952,63.9272,63.8871,63.8871,173004.0
2017-10-27 10:55:00,79.62,79.62,79.56,79.59,117421.0,63.8871,63.8871,63.839,63.8631,117421.0
2017-10-27 11:00:00,79.6,79.63,79.59,79.61,39170.0,63.8711,63.8952,63.8631,63.8791,39170.0
2017-10-27 11:05:00,79.61,79.76,79.61,79.67,35495.0,63.8791,63.9995,63.8791,63.9272,35495.0
2017-10-27 11:10:00,79.66,79.68,79.58,79.6,40625.0,63.9192,63.9353,63.855,63.8711,40625.0
2017-10-27 11:15:00,79.6,79.68,79.6,79.67,21929.0,63.8711,63.9353,63.8711,63.9272,21929.0
2017-10-27 11:20:00,79.67,79.68,79.64,79.64,14600.0,63.9272,63.9353,63.9032,63.9032,14600.0
2017-10-27 11:25:00,79.64,79.76,79.64,79.72,53940.0,63.9032,63.9995,63.9032,63.9674,53940.0
2017-10-27 11:30:00,79.7,79.71,79.66,79.67,62677.0,63.9513,63.9593,63.9192,63.9272,62677.0
2017-10-27 11:35:00,79.66,79.67,79.62,79.63,16529.0,63.9192,63.9272,63.8871,63.8952,16529.0
2017-10-27 11:40:00,79.64,79.68,79.62,79.63,24503.0,63.9032,63.9353,63.8871,63.8952,24503.0
2017-10-27 11:45:00,79.63,79.65,79.61,79.64,28315.0,63.8952,63.9112,63.8791,63.9032,28315.0
2017-10-27 11:50:00,79.64,79.64,79.56,79.6,21039.0,63.9032,63.9032,63.839,63.8711,21039.0
2017-10-27 11:55:00,79.58,79.66,79.58,79.66,31293.0,63.855,63.9192,63.855,63.9192,31293.0
2017-10-27 12:00:00,79.67,79.72,79.59,79.59,27267.0,63.9272,63.9674,63.8631,63.8631,27267.0
2017-10-27 12:05:00,79.6,79.64,79.56,79.58,15002.0,63.8711,63.9032,63.839,63.855,15002.0
2017-10-27 12:10:00,79.58,79.61,79.55,79.61,37837.0,63.855,63.8791,63.831,63.8791,37837.0
2017-10-27 12:15:00,79.62,79.65,79.62,79.63,18445.0,63.8871,63.9112,63.8871,63.8952,18445.0
2017-10-27 12:20:00,79.64,79.64,79.59,79.61,22231.0,63.9032,63.9032,63.8631,63.8791,22231.0
2017-10-27 12:25:00,79.62,79.65,79.59,79.59,42574.0,63.8871,63.9112,63.8631,63.8631,42574.0
2017-10-27 12:30:00,79.6,79.64,79.59,79.64,17873.0,63.8711,63.9032,63.8631,63.9032,17873.0
2017-10-27 12:35:00,79.64,79.69,79.62,79.67,18595.0,63.9032,63.9433,63.8871,63.9272,18595.0
2017-10-27 12:40:00,79.66,79.68,79.63,79.67,42484.0,63.9192,63.9353,63.8952,63.9272,42484.0
2017-10-27 12:45:00,79.66,79.67,79.64,79.64,44200.0,63.9192,63.9272,63.9032,63.9032,44200.0
2017-10-27 12:50:00,79.64,79.66,79.63,79.64,28626.0,63.9032,63.9192,63.8952,63.9032,28626.0
2017-10-27 12:55:00,79.64,79.64,79.61,79.64,39360.0,63.9032,63.9032,63.8791,63.9032,39360.0
2017-10-27 13:00:00,79.63,79.69,79.62,79.69,44133.0,63.8952,63.9433,63.8871,63.9433,44133.0
2017-10-27 13:05:00,79.68,79.69,79.63,79.63,36424.0,63.9353,63.9433,63.8952,63.8952,36424.0
2017-10-27 13:10:00,79.64,79.65,79.62,79.64,29354.0,63.9032,63.9112,63.8871,63.9032,29354.0
2017-10-27 13:15:00,79.63,79.64,79.58,79.58,15465.0,63.8952,63.9032,63.855,63.855,15465.0
2017-10-27 13:20:00,79.59,79.6,79.58,79.59,38189.0,63.8631,63.8711,63.855,63.8631,38189.0
2017-10-27 13:25:00,79.59,79.6,79.55,79.57,29014.0,63.8631,63.8711,63.831,63.847,29014.0
2017-10-27 13:30:00,79.56,79.56,79.46,79.46,58698.0,63.839,63.839,63.7587,63.7587,58698.0
2017-10-27 13:35:00,79.47,79.52,79.45,79.51,61018.0,63.7668,63.8069,63.7507,63.7989,61018.0
2017-10-27 13:40:00,79.51,79.53,79.51,79.52,22198.0,63.7989,63.8149,63.7989,63.8069,22198.0
2017-10-27 13:45:00,79.51,79.56,79.51,79.51,64127.0,63.7989,63.839,63.7989,63.7989,64127.0
2017-10-27 13:50:00,79.51,79.55,79.51,79.51,30078.0,63.7989,63.831,63.7989,63.7989,30078.0
2017-10-27 13:55:00,79.51,79.56,79.51,79.55,14227.0,63.7989,63.839,63.7989,63.831,14227.0
2017-10-27 14:00:00,79.55,79.58,79.54,79.56,18085.0,63.831,63.855,63.8229,63.839,18085.0
2017-10-27 14:05:00,79.56,79.56,79.48,79.48,47834.0,63.839,63.839,63.7748,63.7748,47834.0
2017-10-27 14:10:00,79.49,79.58,79.48,79.57,48127.0,63.7828,63.855,63.7748,63.847,48127.0
2017-10-27 14:15:00,79.57,79.59,79.54,79.58,75917.0,63.847,63.8631,63.8229,63.855,75917.0
2017-10-27 14:20:00,79.58,79.61,79.58,79.59,34100.0,63.855,63.8791,63.855,63.8631,34100.0
2017-10-27 14:25:00,79.59,79.6,79.55,79.57,19914.0,63.8631,63.8711,63.831,63.847,19914.0
2017-10-27 14:30:00,79.57,79.6,79.57,79.59,43350.0,63.847,63.8711,63.847,63.8631,43350.0
2017-10-27 14:35:00,79.59,79.6,79.53,79.53,35874.0,63.8631,63.8711,63.8149,63.8149,35874.0
2017-10-27 14:40:00,79.53,79.55,79.49,79.53,28608.0,63.8149,63.831,63.7828,63.8149,28608.0
2017-10-27 14:45:00,79.53,79.56,79.52,79.56,19004.0,63.8149,63.839,63.8069,63.839,19004.0
2017-10-27 14:50:00,79.55,79.57,79.52,79.56,62354.0,63.831,63.847,63.8069,63.839,62354.0
2017-10-27 14:55:00,79.56,79.57,79.53,79.54,15343.0,63.839,63.847,63.8149,63.8229,15343.0
2017-10-27 15:00:00,79.55,79.57,79.52,79.56,43817.0,63.831,63.847,63.8069,63.839,43817.0
2017-10-27 15:05:00,79.55,79.56,79.52,79.52,24486.0,63.831,63.839,63.8069,63.8069,24486.0
2017-10-27 15:10:00,79.51,79.54,79.5,79.54,32400.0,63.7989,63.8229,63.7908,63.8229,32400.0
2017-10-27 15:15:00,79.54,79.56,79.52,79.55,36584.0,63.8229,63.839,63.8069,63.831,36584.0
2017-10-27 15:20:00,79.55,79.57,79.53,79.56,76310.0,63.831,63.847,63.8149,63.839,76310.0
2017-10-27 15:25:00,79.56,79.6,79.54,79.55,40377.0,63.839,63.8711,63.8229,63.831,40377.0
2017-10-27 15:30:00,79.55,79.55,79.49,79.52,43473.0,63.831,63.831,63.7828,63.8069,43473.0
2017-10-27 15:35:00,79.52,79.53,79.48,79.5,72790.0,63.8069,63.8149,63.7748,63.7908,72790.0
2017-10-27 15:40:00,79.5,79.52,79.49,79.5,42993.0,63.7908,63.8069,63.7828,63.7908,42993.0
2017-10-27 15:45:00,79.51,79.58,79.51,79.57,101867.0,63.7989,63.855,63.7989,63.847,101867.0
2017-10-27 15:50:00,79.57,79.59,79.56,79.59,128433.0,63.847,63.8631,63.839,63.8631,128433.0
2017-10-27 15:55:00,79.59,79.61,79.55,79.6,633611.0,63.8631,63.8791,63.831,63.8711,633611.0
2017-10-30 09:30:00,79.57,79.78,79.54,79.72,113751.0,63.847,64.0155,63.8229,63.9674,113751.0
2017-10-30 09:35:00,79.72,79.74,79.54,79.61,101604.0,63.9674,63.9834,63.8229,63.8791,101604.0
2017-10-30 09:40:00,79.6,79.75,79.58,79.71,156092.0,63.8711,63.9914,63.855,63.9593,156092.0
2017-10-30 09:45:00,79.7,79.73,79.65,79.67,34833.0,63.9513,63.9754,63.9112,63.9272,34833.0
2017-10-30 09:50:00,79.68,79.73,79.68,79.69,11787.0,63.9353,63.9754,63.9353,63.9433,11787.0
2017-10-30 09:55:00,79.68,79.68,79.57,79.57,27595.0,63.9353,63.9353,63.847,63.847,27595.0
2017-10-30 10:00:00,79.57,79.59,79.53,79.58,30500.0,63.847,63.8631,63.8149,63.855,30500.0
2017-10-30 10:05:00,79.59,79.59,79.49,79.51,31600.0,63.8631,63.8631,63.7828,63.7989,31600.0
2017-10-30 10:10:00,79.52,79.62,79.5,79.6,37458.0,63.8069,63.8871,63.7908,63.8711,37458.0
2017-10-30 10:15:00,79.59,79.61,79.51,79.57,55142.0,63.8631,63.8791,63.7989,63.847,55142.0
2017-10-30 10:20:00,79.57,79.61,79.55,79.59,25934.0,63.847,63.8791,63.831,63.8631,25934.0
2017-10-30 10:25:00,79.58,79.62,79.57,79.58,39063.0,63.855,63.8871,63.847,63.855,39063.0
2017-10-30 10:30:00,79.58,79.59,79.49,79.49,35404.0,63.855,63.8631,63.7828,63.7828,35404.0
2017-10-30 10:35:00,79.49,79.54,79.47,79.54,38178.0,63.7828,63.8229,63.7668,63.8229,38178.0
2017-10-30 10:40:00,79.54,79.62,79.54,79.59,21538.0,63.8229,63.8871,63.8229,63.8631,21538.0
2017-10-30 10:45:00,79.58,79.62,79.56,79.58,18122.0,63.855,63.8871,63.839,63.855,18122.0
2017-10-30 10:50:00,79.57,79.6,79.57,79.57,21182.0,63.847,63.8711,63.847,63.847,21182.0
2017-10-30 10:55:00,79.58,79.6,79.54,79.54,15429.0,63.855,63.8711,63.8229,63.8229,15429.0
2017-10-30 11:00:00,79.53,79.59,79.53,79.57,15733.0,63.8149,63.8631,63.8149,63.847,15733.0
2017-10-30 11:05:00,79.57,79.58,79.55,79.56,18914.0,63.847,63.855,63.831,63.839,18914.0
2017-10-30 11:10:00,79.57,79.61,79.57,79.61,13375.0,63.847,63.8791,63.847,63.8791,13375.0
2017-10-30 11:15:00,79.62,79.63,79.56,79.56,32061.0,63.8871,63.8952,63.839,63.839,32061.0
2017-10-30 11:20:00,79.57,79.59,79.52,79.52,25513.0,63.847,63.8631,63.8069,63.8069,25513.0
2017-10-30 11:25:00,79.53,79.58,79.52,79.55,22318.0,63.8149,63.855,63.8069,63.831,22318.0
2017-10-30 11:30:00,79.55,79.56,79.49,79.49,51133.0,63.831,63.839,63.7828,63.7828,51133.0
2017-10-30 11:35:00,79.49,79.54,79.47,79.51,51626.0,63.7828,63.8229,63.7668,63.7989,51626.0
2017-10-30 11:40:00,79.51,79.53,79.48,79.5,27174.0,63.7989,63.8149,63.7748,63.7908,27174.0
2017-10-30 11:45:00,79.5,79.55,79.48,79.55,12613.0,63.7908,63.831,63.7748,63.831,12613.0
2017-10-30 11:50:00,79.54,79.58,79.52,79.56,34075.0,63.8229,63.855,63.8069,63.839,34075.0
2017-10-30 11:55:00,79.57,79.61,79.57,79.61,10100.0,63.847,63.8791,63.847,63.8791,10100.0
2017-10-30 12:00:00,79.61,79.61,79.55,79.57,11235.0,63.8791,63.8791,63.831,63.847,11235.0
2017-10-30 12:05:00,79.58,79.59,79.56,79.56,6180.0,63.855,63.8631,63.839,63.839,6180.0
2017-10-30 12:10:00,79.57,79.58,79.53,79.54,12284.0,63.847,63.855,63.8149,63.8229,12284.0
2017-10-30 12:15:00,79.55,79.56,79.51,79.51,15879.0,63.831,63.839,63.7989,63.7989,15879.0
2017-10-30 12:20:00,79.5,79.56,79.5,79.55,16520.0,63.7908,63.839,63.7908,63.831,16520.0
2017-10-30 12:25:00,79.54,79.55,79.52,79.52,13235.0,63.8229,63.831,63.8069,63.8069,13235.0
2017-10-30 12:30:00,79.52,79.53,79.47,79.49,17014.0,63.8069,63.8149,63.7668,63.7828,17014.0
2017-10-30 12:35:00,79.49,79.5,79.47,79.47,12070.0,63.7828,63.7908,63.7668,63.7668,12070.0
2017-10-30 12:40:00,79.47,79.47,79.44,79.44,24897.0,63.7668,63.7668,63.7427,63.7427,24897.0
2017-10-30 12:45:00,79.44,79.48,79.43,79.47,13826.0,63.7427,63.7748,63.7347,63.7668,13826.0
2017-10-30 12:50:00,79.47,79.49,79.46,79.49,7583.0,63.7668,63.7828,63.7587,63.7828,7583.0
2017-10-30 12:55:00,79.48,79.49,79.47,79.48,5940.0,63.7748,63.7828,63.7668,63.7748,5940.0
2017-10-30 13:00:00,79.48,79.72,79.48,79.71,130964.0,63.7748,63.9674,63.7748,63.9593,130964.0
2017-10-30 13:05:00,79.71,80.09,79.7,79.87,160901.0,63.9593,64.2643,63.9513,64.0877,160901.0
2017-10-30 13:10:00,79.89,79.92,79.8,79.84,37943.0,64.1038,64.1278,64.0316,64.0637,37943.0
2017-10-30 13:15:00,79.84,79.86,79.82,79.84,44556.0,64.0637,64.0797,64.0476,64.0637,44556.0
2017-10-30 13:20:00,79.84,79.86,79.8,79.83,16650.0,64.0637,64.0797,64.0316,64.0556,16650.0
2017-10-30 13:25:00,79.83,79.89,79.83,79.86,17661.0,64.0556,64.1038,64.0556,64.0797,17661.0
2017-10-30 13:30:00,79.86,79.87,79.83,79.85,54090.0,64.0797,64.0877,64.0556,64.0717,54090.0
2017-10-30 13:35:00,79.84,79.87,79.83,79.85,82664.0,64.0637,64.0877,64.0556,64.0717,82664.0
2017-10-30 13:40:00,79.86,79.88,79.83,79.84,15086.0,64.0797,64.0958,64.0556,64.0637,15086.0
2017-10-30 13:45:00,79.84,79.91,79.83,79.89,21680.0,64.0637,64.1198,64.0556,64.1038,21680.0
2017-10-30 13:50:00,79.89,79.91,79.78,79.82,79783.0,64.1038,64.1198,64.0155,64.0476,79783.0
2017-10-30 13:55:00,79.83,79.84,79.69,79.76,60603.0,64.0556,64.0637,63.9433,63.9995,60603.0
2017-10-30 14:00:00,79.76,79.79,79.72,79.73,47888.0,63.9995,64.0235,63.9674,63.9754,47888.0
2017-10-30 14:05:00,79.73,79.79,79.72,79.79,32770.0,63.9754,64.0235,63.9674,64.0235,32770.0
2017-10-30 14:10:00,79.79,79.88,79.78,79.88,54550.0,64.0235,64.0958,64.0155,64.0958,54550.0
2017-10-30 14:15:00,79.87,79.9,79.82,79.83,66394.0,64.0877,64.1118,64.0476,64.0556,66394.0
2017-10-30 14:20:00,79.84,79.86,79.82,79.86,13554.0,64.0637,64.0797,64.0476,64.0797,13554.0
2017-10-30 14:25:00,79.85,79.85,79.8,79.82,11224.0,64.0717,64.0717,64.0316,64.0476,11224.0
2017-10-30 14:30:00,79.8,79.82,79.77,79.82,14143.0,64.0316,64.0476,64.0075,64.0476,14143.0
2017-10-30 14:35:00,79.81,79.83,79.78,79.79,11940.0,64.0396,64.0556,64.0155,64.0235,11940.0
2017-10-30 14:40:00,79.78,79.8,79.76,79.78,13370.0,64.0155,64.0316,63.9995,64.0155,13370.0
2017-10-30 14:45:00,79.79,79.86,79.77,79.85,133654.0,64.0235,64.0797,64.0075,64.0717,133654.0
2017-10-30 14:50:00,79.86,79.86,79.8,79.82,22672.0,64.0797,64.0797,64.0316,64.0476,22672.0
2017-10-30 14:55:00,79.82,79.82,79.75,79.75,38536.0,64.0476,64.0476,63.9914,63.9914,38536.0
2017-10-30 15:00:00,79.75,79.75,79.64,79.64,38615.0,63.9914,63.9914,63.9032,63.9032,38615.0
2017-10-30 15:05:00,79.65,79.74,79.64,79.68,43624.0,63.9112,63.9834,63.9032,63.9353,43624.0
2017-10-30 15:10:00,79.68,79.69,79.64,79.66,13830.0,63.9353,63.9433,63.9032,63.9192,13830.0
2017-10-30 15:15:00,79.66,79.67,79.63,79.67,25289.0,63.9192,63.9272,63.8952,63.9272,25289.0
2017-10-30 15:20:00,79.67,79.69,79.62,79.62,19696.0,63.9272,63.9433,63.8871,63.8871,19696.0
2017-10-30 15:25:00,79.62,79.67,79.62,79.67,12552.0,63.8871,63.9272,63.8871,63.9272,12552.0
2017-10-30 15:30:00,79.67,79.69,79.65,79.68,29577.0,63.9272,63.9433,63.9112,63.9353,29577.0
2017-10-30 15:35:00,79.68,79.74,79.66,79.73,32909.0,63.9353,63.9834,63.9192,63.9754,32909.0
2017-10-30 15:40:00,79.73,79.78,79.73,79.78,100791.0,63.9754,64.0155,63.9754,64.0155,100791.0
2017-10-30 15:45:00,79.77,79.78,79.74,79.75,92135.0,64.0075,64.0155,63.9834,63.9914,92135.0
2017-10-30 15:50:00,79.75,79.8,79.73,79.8,149598.0,63.9914,64.0316,63.9754,64.0316,149598.0
2017-10-30 15:55:00,79.8,79.8,79.76,79.78,396720.0,64.0316,64.0316,63.9995,64.0155,396720.0
2017-10-31 09:30:00,79.77,79.87,79.27,79.41,86352.0,64.0075,64.0877,63.6063,63.7186,86352.0
2017-10-31 09:35:00,79.4,79.56,79.39,79.52,153636.0,63.7106,63.839,63.7026,63.8069,153636.0
2017-10-31 09:40:00,79.52,79.57,79.43,79.56,43864.0,63.8069,63.847,63.7347,63.839,43864.0
2017-10-31 09:45:00,79.56,79.57,79.4,79.41,41610.0,63.839,63.847,63.7106,63.7186,41610.0
2017-10-31 09:50:00,79.41,79.51,79.38,79.51,82059.0,63.7186,63.7989,63.6946,63.7989,82059.0
2017-10-31 09:55:00,79.51,79.57,79.43,79.44,62582.0,63.7989,63.847,63.7347,63.7427,62582.0
2017-10-31 10:00:00,79.42,79.47,79.32,79.32,54053.0,63.7266,63.7668,63.6464,63.6464,54053.0
2017-10-31 10:05:00,79.32,79.33,79.21,79.26,60395.0,63.6464,63.6544,63.5581,63.5983,60395.0
2017-10-31 10:10:00,79.26,79.34,79.25,79.29,82344.0,63.5983,63.6625,63.5902,63.6223,82344.0
2017-10-31 10:15:00,79.29,79.37,79.27,79.32,90774.0,63.6223,63.6865,63.6063,63.6464,90774.0
2017-10-31 10:20:00,79.33,79.36,79.25,79.34,73256.0,63.6544,63.6785,63.5902,63.6625,73256.0
2017-10-31 10:25:00,79.34,79.38,79.3,79.32,43090.0,63.6625,63.6946,63.6304,63.6464,43090.0
2017-10-31 10:30:00,79.31,79.36,79.26,79.28,79829.0,63.6384,63.6785,63.5983,63.6143,79829.0
2017-10-31 10:35:00,79.27,79.34,79.25,79.32,61153.0,63.6063,63.6625,63.5902,63.6464,61153.0
2017-10-31 10:40:00,79.33,79.34,79.27,79.3,26215.0,63.6544,63.6625,63.6063,63.6304,26215.0
2017-10-31 10:45:00,79.29,79.33,79.25,79.31,68273.0,63.6223,63.6544,63.5902,63.6384,68273.0
2017-10-31 10:50:00,79.32,79.37,79.32,79.33,117609.0,63.6464,63.6865,63.6464,63.6544,117609.0
2017-10-31 10:55:00,79.33,79.38,79.32,79.36,224095.0,63.6544,63.6946,63.6464,63.6785,224095.0
2017-10-31 11:00:00,79.36,79.4,79.35,79.37,82553.0,63.6785,63.7106,63.6705,63.6865,82553.0
2017-10-31 11:05:00,79.36,79.38,79.34,79.37,18087.0,63.6785,63.6946,63.6625,63.6865,18087.0
2017-10-31 11:10:00,79.37,79.41,79.34,79.41,25198.0,63.6865,63.7186,63.6625,63.7186,25198.0
2017-10-31 11:15:00,79.41,79.56,79.37,79.56,68647.0,63.7186,63.839,63.6865,63.839,68647.0
2017-10-31 11:20:00,79.56,79.61,79.54,79.54,43336.0,63.839,63.8791,63.8229,63.8229,43336.0
2017-10-31 11:25:00,79.54,79.63,79.54,79.62,22652.0,63.8229,63.8952,63.8229,63.8871,22652.0
2017-10-31 11:30:00,79.62,79.64,79.56,79.56,27284.0,63.8871,63.9032,63.839,63.839,27284.0
2017-10-31 11:35:00,79.56,79.58,79.53,79.58,28706.0,63.839,63.855,63.8149,63.855,28706.0
2017-10-31 11:40:00,79.58,79.63,79.58,79.61,16806.0,63.855,63.8952,63.855,63.8791,16806.0
2017-10-31 11:45:00,79.61,79.62,79.58,79.59,36017.0,63.8791,63.8871,63.855,63.8631,36017.0
2017-10-31 11:50:00,79.59,79.62,79.57,79.57,9748.0,63.8631,63.8871,63.847,63.847,9748.0
2017-10-31 11:55:00,79.57,79.65,79.54,79.64,41480.0,63.847,63.9112,63.8229,63.9032,41480.0
2017-10-31 12:00:00,79.64,79.64,79.61,79.63,13230.0,63.9032,63.9032,63.8791,63.8952,13230.0
2017-10-31 12:05:00,79.63,79.64,79.57,79.62,11081.0,63.8952,63.9032,63.847,63.8871,11081.0
2017-10-31 12:10:00,79.63,79.65,79.6,79.62,12844.0,63.8952,63.9112,63.8711,63.8871,12844.0
2017-10-31 12:15:00,79.63,79.65,79.61,79.63,12102.0,63.8952,63.9112,63.8791,63.8952,12102.0
2017-10-31 12:20:00,79.63,79.66,79.63,79.64,8800.0,63.8952,63.9192,63.8952,63.9032,8800.0
2017-10-31 12:25:00,79.64,79.65,79.55,79.56,42427.0,63.9032,63.9112,63.831,63.839,42427.0
2017-10-31 12:30:00,79.56,79.57,79.5,79.5,42017.0,63.839,63.847,63.7908,63.7908,42017.0
2017-10-31 12:35:00,79.51,79.58,79.5,79.58,18997.0,63.7989,63.855,63.7908,63.855,18997.0
2017-10-31 12:40:00,79.59,79.64,79.58,79.63,28559.0,63.8631,63.9032,63.855,63.8952,28559.0
2017-10-31 12:45:00,79.64,79.64,79.59,79.62,18021.0,63.9032,63.9032,63.8631,63.8871,18021.0
2017-10-31 12:50:00,79.61,79.62,79.57,79.57,5994.0,63.8791,63.8871,63.847,63.847,5994.0
2017-10-31 12:55:00,79.57,79.58,79.55,79.56,6952.0,63.847,63.855,63.831,63.839,6952.0
2017-10-31 13:00:00,79.56,79.56,79.52,79.55,6800.0,63.839,63.839,63.8069,63.831,6800.0
2017-10-31 13:05:00,79.55,79.61,79.55,79.59,11021.0,63.831,63.8791,63.831,63.8631,11021.0
2017-10-31 13:10:00,79.59,79.61,79.57,79.6,10014.0,63.8631,63.8791,63.847,63.8711,10014.0
2017-10-31 13:15:00,79.6,79.67,79.6,79.67,23158.0,63.8711,63.9272,63.8711,63.9272,23158.0
2017-10-31 13:20:00,79.67,79.69,79.66,79.66,25702.0,63.9272,63.9433,63.9192,63.9192,25702.0
2017-10-31 13:25:00,79.66,79.66,79.54,79.55,17691.0,63.9192,63.9192,63.8229,63.831,17691.0
2017-10-31 13:30:00,79.55,79.6,79.55,79.6,8415.0,63.831,63.8711,63.831,63.8711,8415.0
2017-10-31 13:35:00,79.6,79.66,79.6,79.63,11636.0,63.8711,63.9192,63.8711,63.8952,11636.0
2017-10-31 13:40:00,79.64,79.73,79.64,79.68,89955.0,63.9032,63.9754,63.9032,63.9353,89955.0
2017-10-31 13:45:00,79.67,79.67,79.64,79.64,14898.0,63.9272,63.9272,63.9032,63.9032,14898.0
2017-10-31 13:50:00,79.64,79.65,79.61,79.61,18986.0,63.9032,63.9112,63.8791,63.8791,18986.0
2017-10-31 13:55:00,79.6,79.63,79.6,79.62,19959.0,63.8711,63.8952,63.8711,63.8871,19959.0
2017-10-31 14:00:00,79.62,79.63,79.6,79.6,13972.0,63.8871,63.8952,63.8711,63.8711,13972.0
2017-10-31 14:05:00,79.61,79.62,79.57,79.57,30206.0,63.8791,63.8871,63.847,63.847,30206.0
2017-10-31 14:10:00,79.57,79.58,79.55,79.58,23120.0,63.847,63.855,63.831,63.855,23120.0
2017-10-31 14:15:00,79.57,79.64,79.56,79.64,12449.0,63.847,63.9032,63.839,63.9032,12449.0
2017-10-31 14:20:00,79.64,79.68,79.61,79.67,21200.0,63.9032,63.9353,63.8791,63.9272,21200.0
2017-10-31 14:25:00,79.67,79.67,79.61,79.64,14114.0,63.9272,63.9272,63.8791,63.9032,14114.0
2017-10-31 14:30:00,79.65,79.66,79.64,79.65,22474.0,63.9112,63.9192,63.9032,63.9112,22474.0
2017-10-31 14:35:00,79.65,79.7,79.64,79.69,9515.0,63.9112,63.9513,63.9032,63.9433,9515.0
2017-10-31 14:40:00,79.7,79.8,79.7,79.78,42601.0,63.9513,64.0316,63.9513,64.0155,42601.0
2017-10-31 14:45:00,79.79,79.8,79.76,79.78,14435.0,64.0235,64.0316,63.9995,64.0155,14435.0
2017-10-31 14:50:00,79.78,79.82,79.76,79.82,11265.0,64.0155,64.0476,63.9995,64.0476,11265.0
2017-10-31 14:55:00,79.81,79.89,79.81,79.89,30215.0,64.0396,64.1038,64.0396,64.1038,30215.0
2017-10-31 15:00:00,79.89,79.93,79.88,79.91,20835.0,64.1038,64.1359,64.0958,64.1198,20835.0
2017-10-31 15:05:00,79.91,79.93,79.88,79.89,52797.0,64.1198,64.1359,64.0958,64.1038,52797.0
2017-10-31 15:10:00,79.89,79.9,79.85,79.89,37220.0,64.1038,64.1118,64.0717,64.1038,37220.0
2017-10-31 15:15:00,79.89,79.91,79.86,79.86,39738.0,64.1038,64.1198,64.0797,64.0797,39738.0
2017-10-31 15:20:00,79.86,79.91,79.86,79.9,17806.0,64.0797,64.1198,64.0797,64.1118,17806.0
2017-10-31 15:25:00,79.89,79.93,79.87,79.91,59069.0,64.1038,64.1359,64.0877,64.1198,59069.0
2017-10-31 15:30:00,79.91,79.92,79.84,79.88,100192.0,64.1198,64.1278,64.0637,64.0958,100192.0
2017-10-31 15:35:00,79.88,79.94,79.86,79.9,77467.0,64.0958,64.1439,64.0797,64.1118,77467.0
2017-10-31 15:40:00,79.9,79.91,79.87,79.89,126960.0,64.1118,64.1198,64.0877,64.1038,126960.0
2017-10-31 15:45:00,79.89,79.94,79.84,79.94,162319.0,64.1038,64.1439,64.0637,64.1439,162319.0
2017-10-31 15:50:00,79.93,79.96,79.91,79.92,166500.0,64.1359,64.1599,64.1198,64.1278,166500.0
2017-10-31 15:55:00,79.92,79.96,79.91,79.94,454214.0,64.1278,64.1599,64.1198,64.1439,454214.0
2017-11-01 09:30:00,80.05,80.16,79.98,80.02,118853.0,64.2322,64.3204,64.176,64.2081,118853.0
2017-11-01 09:35:00,80.0,80.05,79.86,79.92,93116.0,64.192,64.2322,64.0797,64.1278,93116.0
2017-11-01 09:40:00,79.93,80.06,79.93,80.0,131216.0,64.1359,64.2402,64.1359,64.192,131216.0
2017-11-01 09:45:00,80.01,80.07,79.97,80.06,42087.0,64.2001,64.2482,64.168,64.2402,42087.0
2017-11-01 09:50:00,80.06,80.14,80.05,80.14,52850.0,64.2402,64.3044,64.2322,64.3044,52850.0
2017-11-01 09:55:00,80.14,80.16,80.0,80.15,205230.0,64.3044,64.3204,64.192,64.3124,205230.0
2017-11-01 10:00:00,80.17,80.26,80.17,80.24,26507.0,64.3284,64.4007,64.3284,64.3846,26507.0
2017-11-01 10:05:00,80.23,80.23,80.13,80.22,332585.0,64.3766,64.3766,64.2964,64.3686,332585.0
2017-11-01 10:10:00,80.22,80.24,80.16,80.23,68179.0,64.3686,64.3846,64.3204,64.3766,68179.0
2017-11-01 10:15:00,80.23,80.31,80.23,80.26,99582.0,64.3766,64.4408,64.3766,64.4007,99582.0
2017-11-01 10:20:00,80.25,80.3,80.24,80.28,49789.0,64.3926,64.4328,64.3846,64.4167,49789.0
2017-11-01 10:25:00,80.27,80.29,80.21,80.28,61388.0,64.4087,64.4247,64.3605,64.4167,61388.0
2017-11-01 10:30:00,80.28,80.28,80.12,80.13,63351.0,64.4167,64.4167,64.2883,64.2964,63351.0
2017-11-01 10:35:00,80.13,80.21,80.11,80.19,53106.0,64.2964,64.3605,64.2803,64.3445,53106.0
2017-11-01 10:40:00,80.2,80.27,80.2,80.25,28438.0,64.3525,64.4087,64.3525,64.3926,28438.0
2017-11-01 10:45:00,80.25,80.28,80.17,80.17,38930.0,64.3926,64.4167,64.3284,64.3284,38930.0
2017-11-01 10:50:00,80.16,80.21,80.16,80.2,39179.0,64.3204,64.3605,64.3204,64.3525,39179.0
2017-11-01 10:55:00,80.2,80.21,80.12,80.17,25484.0,64.3525,64.3605,64.2883,64.3284,25484.0
2017-11-01 11:00:00,80.18,80.23,80.15,80.16,32341.0,64.3365,64.3766,64.3124,64.3204,32341.0
2017-11-01 11:05:00,80.16,80.16,80.05,80.05,28377.0,64.3204,64.3204,64.2322,64.2322,28377.0
2017-11-01 11:10:00,80.05,80.1,80.01,80.1,26364.0,64.2322,64.2723,64.2001,64.2723,26364.0
2017-11-01 11:15:00,80.11,80.11,80.04,80.08,18120.0,64.2803,64.2803,64.2241,64.2562,18120.0
2017-11-01 11:20:00,80.08,80.08,79.97,79.97,12970.0,64.2562,64.2562,64.168,64.168,12970.0
2017-11-01 11:25:00,79.97,79.97,79.93,79.95,17733.0,64.168,64.168,64.1359,64.1519,17733.0
2017-11-01 11:30:00,79.95,79.98,79.88,79.89,26504.0,64.1519,64.176,64.0958,64.1038,26504.0
2017-11-01 11:35:00,79.9,79.96,79.89,79.94,55523.0,64.1118,64.1599,64.1038,64.1439,55523.0
2017-11-01 11:40:00,79.94,79.95,79.9,79.92,43615.0,64.1439,64.1519,64.1118,64.1278,43615.0
2017-11-01 11:45:00,79.91,79.97,79.9,79.93,50861.0,64.1198,64.168,64.1118,64.1359,50861.0
2017-11-01 11:50:00,79.91,79.92,79.83,79.85,28870.0,64.1198,64.1278,64.0556,64.0717,28870.0
2017-11-01 11:55:00,79.86,79.92,79.86,79.91,8900.0,64.0797,64.1278,64.0797,64.1198,8900.0
2017-11-01 12:00:00,79.92,79.92,79.88,79.89,9500.0,64.1278,64.1278,64.0958,64.1038,9500.0
2017-11-01 12:05:00,79.89,79.92,79.87,79.89,11500.0,64.1038,64.1278,64.0877,64.1038,11500.0
2017-11-01 12:10:00,79.89,79.92,79.88,79.9,38165.0,64.1038,64.1278,64.0958,64.1118,38165.0
2017-11-01 12:15:00,79.9,79.96,79.9,79.96,15527.0,64.1118,64.1599,64.1118,64.1599,15527.0
2017-11-01 12:20:00,79.95,79.97,79.94,79.95,23874.0,64.1519,64.168,64.1439,64.1519,23874.0
2017-11-01 12:25:00,79.95,80.01,79.93,80.01,19779.0,64.1519,64.2001,64.1359,64.2001,19779.0
2017-11-01 12:30:00,80.01,80.03,79.97,79.98,33907.0,64.2001,64.2161,64.168,64.176,33907.0
2017-11-01 12:35:00,79.98,80.02,79.97,80.02,16836.0,64.176,64.2081,64.168,64.2081,16836.0
2017-11-01 12:40:00,80.03,80.05,79.99,80.0,9939.0,64.2161,64.2322,64.184,64.192,9939.0
2017-11-01 12:45:00,80.0,80.0,79.96,79.99,22005.0,64.192,64.192,64.1599,64.184,22005.0
2017-11-01 12:50:00,79.99,80.01,79.97,80.0,10002.0,64.184,64.2001,64.168,64.192,10002.0
2017-11-01 12:55:00,80.0,80.0,79.96,79.98,7100.0,64.192,64.192,64.1599,64.176,7100.0
2017-11-01 13:00:00,79.97,79.97,79.92,79.94,18586.0,64.168,64.168,64.1278,64.1439,18586.0
2017-11-01 13:05:00,79.94,79.95,79.91,79.94,12036.0,64.1439,64.1519,64.1198,64.1439,12036.0
2017-11-01 13:10:00,79.95,79.98,79.92,79.94,19263.0,64.1519,64.176,64.1278,64.1439,19263.0
2017-11-01 13:15:00,79.94,79.95,79.9,79.92,9864.0,64.1439,64.1519,64.1118,64.1278,9864.0
2017-11-01 13:20:00,79.91,79.92,79.87,79.89,9590.0,64.1198,64.1278,64.0877,64.1038,9590.0
2017-11-01 13:25:00,79.88,79.9,79.86,79.87,9964.0,64.0958,64.1118,64.0797,64.0877,9964.0
2017-11-01 13:30:00,79.87,79.91,79.86,79.91,25500.0,64.0877,64.1198,64.0797,64.1198,25500.0
2017-11-01 13:35:00,79.91,79.95,79.88,79.94,40585.0,64.1198,64.1519,64.0958,64.1439,40585.0
2017-11-01 13:40:00,79.94,79.95,79.9,79.94,27412.0,64.1439,64.1519,64.1118,64.1439,27412.0
2017-11-01 13:45:00,79.95,79.99,79.95,79.97,17301.0,64.1519,64.184,64.1519,64.168,17301.0
2017-11-01 13:50:00,79.97,79.99,79.94,79.96,19302.0,64.168,64.184,64.1439,64.1599,19302.0
2017-11-01 13:55:00,79.96,80.1,79.96,80.1,37074.0,64.1599,64.2723,64.1599,64.2723,37074.0
2017-11-01 14:00:00,80.11,80.23,80.08,80.18,23627.0,64.2803,64.3766,64.2562,64.3365,23627.0
2017-11-01 14:05:00,80.19,80.2,80.06,80.06,35572.0,64.3445,64.3525,64.2402,64.2402,35572.0
2017-11-01 14:10:00,80.05,80.11,80.04,80.09,72230.0,64.2322,64.2803,64.2241,64.2643,72230.0
2017-11-01 14:15:00,80.09,80.14,80.07,80.11,25288.0,64.2643,64.3044,64.2482,64.2803,25288.0
2017-11-01 14:20:00,80.11,80.12,80.0,80.02,38212.0,64.2803,64.2883,64.192,64.2081,38212.0
2017-11-01 14:25:00,80.02,80.03,79.98,79.98,27978.0,64.2081,64.2161,64.176,64.176,27978.0
2017-11-01 14:30:00,79.99,80.01,79.97,79.99,36848.0,64.184,64.2001,64.168,64.184,36848.0
2017-11-01 14:35:00,79.99,80.09,79.99,80.08,20233.0,64.184,64.2643,64.184,64.2562,20233.0
2017-11-01 14:40:00,80.08,80.12,80.06,80.12,14397.0,64.2562,64.2883,64.2402,64.2883,14397.0
2017-11-01 14:45:00,80.11,80.14,80.09,80.14,17293.0,64.2803,64.3044,64.2643,64.3044,17293.0
2017-11-01 14:50:00,80.14,80.15,80.07,80.09,20818.0,64.3044,64.3124,64.2482,64.2643,20818.0
2017-11-01 14:55:00,80.1,80.12,80.07,80.07,25487.0,64.2723,64.2883,64.2482,64.2482,25487.0
2017-11-01 15:00:00,80.07,80.07,79.99,80.06,55456.0,64.2482,64.2482,64.184,64.2402,55456.0
2017-11-01 15:05:00,80.05,80.06,80.0,80.01,27165.0,64.2322,64.2402,64.192,64.2001,27165.0
2017-11-01 15:10:00,80.01,80.07,79.99,80.06,98648.0,64.2001,64.2482,64.184,64.2402,98648.0
2017-11-01 15:15:00,80.06,80.07,80.0,80.02,64164.0,64.2402,64.2482,64.192,64.2081,64164.0
2017-11-01 15:20:00,80.02,80.03,79.99,80.01,41029.0,64.2081,64.2161,64.184,64.2001,41029.0
2017-11-01 15:25:00,80.01,80.02,79.98,80.01,65820.0,64.2001,64.2081,64.176,64.2001,65820.0
2017-11-01 15:30:00,80.01,80.07,80.0,80.06,55586.0,64.2001,64.2482,64.192,64.2402,55586.0
2017-11-01 15:35:00,80.06,80.08,80.04,80.07,50896.0,64.2402,64.2562,64.2241,64.2482,50896.0
2017-11-01 15:40:00,80.06,80.07,80.04,80.06,56319.0,64.2402,64.2482,64.2241,64.2402,56319.0
2017-11-01 15:45:00,80.06,80.06,79.99,80.0,93959.0,64.2402,64.2402,64.184,64.192,93959.0
2017-11-01 15:50:00,80.0,80.02,79.93,79.95,147272.0,64.192,64.2081,64.1359,64.1519,147272.0
2017-11-01 15:55:00,79.95,80.0,79.92,79.98,594308.0,64.1519,64.192,64.1278,64.176,594308.0
2017-11-02 09:30:00,80.16,80.53,80.03,80.48,179503.0,64.3204,64.6173,64.2161,64.5772,179503.0
2017-11-02 09:35:00,80.48,80.62,80.41,80.43,115964.0,64.5772,64.6895,64.521,64.5371,115964.0
2017-11-02 09:40:00,80.42,80.46,80.32,80.34,126737.0,64.529,64.5611,64.4488,64.4649,126737.0
2017-11-02 09:45:00,80.34,80.39,80.31,80.36,93948.0,64.4649,64.505,64.4408,64.4809,93948.0
2017-11-02 09:50:00,80.36,80.39,80.23,80.36,45221.0,64.4809,64.505,64.3766,64.4809,45221.0
2017-11-02 09:55:00,80.35,80.38,80.29,80.33,70811.0,64.4729,64.497,64.4247,64.4568,70811.0
2017-11-02 10:00:00,80.33,80.34,80.21,80.23,107178.0,64.4568,64.4649,64.3605,64.3766,107178.0
2017-11-02 10:05:00,80.23,80.48,80.22,80.46,164897.0,64.3766,64.5772,64.3686,64.5611,164897.0
2017-11-02 10:10:00,80.46,80.47,80.31,80.36,87169.0,64.5611,64.5692,64.4408,64.4809,87169.0
2017-11-02 10:15:00,80.36,80.51,80.36,80.39,84084.0,64.4809,64.6013,64.4809,64.505,84084.0
2017-11-02 10:20:00,80.38,80.41,80.25,80.26,72271.0,64.497,64.521,64.3926,64.4007,72271.0
2017-11-02 10:25:00,80.26,80.35,80.24,80.29,49138.0,64.4007,64.4729,64.3846,64.4247,49138.0
2017-11-02 10:30:00,80.29,80.43,80.29,80.36,46886.0,64.4247,64.5371,64.4247,64.4809,46886.0
2017-11-02 10:35:00,80.36,80.39,80.3,80.39,51451.0,64.4809,64.505,64.4328,64.505,51451.0
2017-11-02 10:40:00,80.4,80.46,80.39,80.44,85015.0,64.513,64.5611,64.505,64.5451,85015.0
2017-11-02 10:45:00,80.42,80.49,80.42,80.45,76456.0,64.529,64.5852,64.529,64.5531,76456.0
2017-11-02 10:50:00,80.44,80.54,80.44,80.48,57558.0,64.5451,64.6253,64.5451,64.5772,57558.0
2017-11-02 10:55:00,80.48,80.5,80.44,80.45,245309.0,64.5772,64.5932,64.5451,64.5531,245309.0
2017-11-02 11:00:00,80.46,80.46,80.39,80.42,59418.0,64.5611,64.5611,64.505,64.529,59418.0
2017-11-02 11:05:00,80.41,80.43,80.34,80.42,39074.0,64.521,64.5371,64.4649,64.529,39074.0
2017-11-02 11:10:00,80.41,80.53,80.4,80.52,85936.0,64.521,64.6173,64.513,64.6093,85936.0
2017-11-02 11:15:00,80.52,80.56,80.5,80.53,54169.0,64.6093,64.6414,64.5932,64.6173,54169.0
2017-11-02 11:20:00,80.53,80.74,80.53,80.74,71818.0,64.6173,64.7858,64.6173,64.7858,71818.0
2017-11-02 11:25:00,80.74,80.75,80.64,80.65,46606.0,64.7858,64.7938,64.7056,64.7136,46606.0
2017-11-02 11:30:00,80.64,80.79,80.63,80.77,96317.0,64.7056,64.8259,64.6976,64.8099,96317.0
2017-11-02 11:35:00,80.76,80.78,80.71,80.77,92237.0,64.8019,64.8179,64.7617,64.8099,92237.0
2017-11-02 11:40:00,80.78,80.9,80.78,80.86,189795.0,64.8179,64.9142,64.8179,64.8821,189795.0
2017-11-02 11:45:00,80.86,80.89,80.81,80.85,328974.0,64.8821,64.9062,64.842,64.8741,328974.0
2017-11-02 11:50:00,80.84,80.87,80.77,80.78,97215.0,64.8661,64.8901,64.8099,64.8179,97215.0
2017-11-02 11:55:00,80.78,80.84,80.76,80.81,76854.0,64.8179,64.8661,64.8019,64.842,76854.0
2017-11-02 12:00:00,80.8,80.86,80.76,80.86,46672.0,64.834,64.8821,64.8019,64.8821,46672.0
2017-11-02 12:05:00,80.86,80.86,80.82,80.82,68763.0,64.8821,64.8821,64.85,64.85,68763.0
2017-11-02 12:10:00,80.81,80.84,80.7,80.71,82437.0,64.842,64.8661,64.7537,64.7617,82437.0
2017-11-02 12:15:00,80.7,80.73,80.68,80.69,82249.0,64.7537,64.7778,64.7377,64.7457,82249.0
2017-11-02 12:20:00,80.68,80.68,80.58,80.62,50811.0,64.7377,64.7377,64.6574,64.6895,50811.0
2017-11-02 12:25:00,80.61,80.62,80.57,80.6,36683.0,64.6815,64.6895,64.6494,64.6735,36683.0
2017-11-02 12:30:00,80.59,80.65,80.56,80.58,64972.0,64.6655,64.7136,64.6414,64.6574,64972.0
2017-11-02 12:35:00,80.59,80.6,80.52,80.57,56547.0,64.6655,64.6735,64.6093,64.6494,56547.0
2017-11-02 12:40:00,80.58,80.59,80.55,80.58,54674.0,64.6574,64.6655,64.6334,64.6574,54674.0
2017-11-02 12:45:00,80.58,80.58,80.5,80.51,57587.0,64.6574,64.6574,64.5932,64.6013,57587.0
2017-11-02 12:50:00,80.51,80.53,80.49,80.5,35885.0,64.6013,64.6173,64.5852,64.5932,35885.0
2017-11-02 12:55:00,80.49,80.5,80.44,80.48,31869.0,64.5852,64.5932,64.5451,64.5772,31869.0
2017-11-02 13:00:00,80.47,80.59,80.46,80.58,42889.0,64.5692,64.6655,64.5611,64.6574,42889.0
2017-11-02 13:05:00,80.58,80.59,80.54,80.54,23054.0,64.6574,64.6655,64.6253,64.6253,23054.0
2017-11-02 13:10:00,80.54,80.55,80.51,80.52,26121.0,64.6253,64.6334,64.6013,64.6093,26121.0
2017-11-02 13:15:00,80.52,80.53,80.48,80.49,14249.0,64.6093,64.6173,64.5772,64.5852,14249.0
2017-11-02 13:20:00,80.48,80.53,80.47,80.53,29547.0,64.5772,64.6173,64.5692,64.6173,29547.0
2017-11-02 13:25:00,80.53,80.56,80.49,80.53,21927.0,64.6173,64.6414,64.5852,64.6173,21927.0
2017-11-02 13:30:00,80.53,80.56,80.52,80.54,29844.0,64.6173,64.6414,64.6093,64.6253,29844.0
2017-11-02 13:35:00,80.53,80.54,80.47,80.48,23957.0,64.6173,64.6253,64.5692,64.5772,23957.0
2017-11-02 13:40:00,80.48,80.53,80.47,80.51,37020.0,64.5772,64.6173,64.5692,64.6013,37020.0
2017-11-02 13:45:00,80.51,80.53,80.48,80.53,38043.0,64.6013,64.6173,64.5772,64.6173,38043.0
2017-11-02 13:50:00,80.52,80.62,80.52,80.6,40304.0,64.6093,64.6895,64.6093,64.6735,40304.0
2017-11-02 13:55:00,80.6,80.61,80.53,80.54,39477.0,64.6735,64.6815,64.6173,64.6253,39477.0
2017-11-02 14:00:00,80.54,80.56,80.48,80.51,32129.0,64.6253,64.6414,64.5772,64.6013,32129.0
2017-11-02 14:05:00,80.51,80.52,80.46,80.48,30505.0,64.6013,64.6093,64.5611,64.5772,30505.0
2017-11-02 14:10:00,80.48,80.51,80.46,80.47,26605.0,64.5772,64.6013,64.5611,64.5692,26605.0
2017-11-02 14:15:00,80.47,80.49,80.46,80.48,44995.0,64.5692,64.5852,64.5611,64.5772,44995.0
2017-11-02 14:20:00,80.48,80.59,80.46,80.55,50527.0,64.5772,64.6655,64.5611,64.6334,50527.0
2017-11-02 14:25:00,80.55,80.56,80.48,80.54,52547.0,64.6334,64.6414,64.5772,64.6253,52547.0
2017-11-02 14:30:00,80.54,80.54,80.45,80.45,17601.0,64.6253,64.6253,64.5531,64.5531,17601.0
2017-11-02 14:35:00,80.45,80.51,80.41,80.5,157700.0,64.5531,64.6013,64.521,64.5932,157700.0
2017-11-02 14:40:00,80.5,80.5,80.32,80.34,76760.0,64.5932,64.5932,64.4488,64.4649,76760.0
2017-11-02 14:45:00,80.34,80.37,80.33,80.34,25452.0,64.4649,64.4889,64.4568,64.4649,25452.0
2017-11-02 14:50:00,80.34,80.37,80.34,80.36,34559.0,64.4649,64.4889,64.4649,64.4809,34559.0
2017-11-02 14:55:00,80.37,80.4,80.35,80.4,33261.0,64.4889,64.513,64.4729,64.513,33261.0
2017-11-02 15:00:00,80.39,80.4,80.33,80.34,40532.0,64.505,64.513,64.4568,64.4649,40532.0
2017-11-02 15:05:00,80.34,80.38,80.31,80.38,61560.0,64.4649,64.497,64.4408,64.497,61560.0
2017-11-02 15:10:00,80.38,80.39,80.34,80.34,30492.0,64.497,64.505,64.4649,64.4649,30492.0
2017-11-02 15:15:00,80.34,80.34,80.28,80.31,51957.0,64.4649,64.4649,64.4167,64.4408,51957.0
2017-11-02 15:20:00,80.31,80.39,80.3,80.35,78530.0,64.4408,64.505,64.4328,64.4729,78530.0
2017-11-02 15:25:00,80.35,80.43,80.34,80.43,75222.0,64.4729,64.5371,64.4649,64.5371,75222.0
2017-11-02 15:30:00,80.43,80.48,80.42,80.47,93550.0,64.5371,64.5772,64.529,64.5692,93550.0
2017-11-02 15:35:00,80.47,80.49,80.45,80.48,101334.0,64.5692,64.5852,64.5531,64.5772,101334.0
2017-11-02 15:40:00,80.48,80.52,80.46,80.47,82466.0,64.5772,64.6093,64.5611,64.5692,82466.0
2017-11-02 15:45:00,80.47,80.54,80.46,80.52,182797.0,64.5692,64.6253,64.5611,64.6093,182797.0
2017-11-02 15:50:00,80.53,80.55,80.47,80.48,205230.0,64.6173,64.6334,64.5692,64.5772,205230.0
2017-11-02 15:55:00,80.48,80.51,80.47,80.49,553399.0,64.5772,64.6013,64.5692,64.5852,553399.0
2017-11-03 09:30:00,80.01,80.48,79.89,79.96,146154.0,64.2001,64.5772,64.1038,64.1599,146154.0
2017-11-03 09:35:00,79.96,80.03,79.81,80.03,131710.0,64.1599,64.2161,64.0396,64.2161,131710.0
2017-11-03 09:40:00,80.03,80.15,79.99,80.14,84488.0,64.2161,64.3124,64.184,64.3044,84488.0
2017-11-03 09:45:00,80.14,80.15,80.04,80.08,48636.0,64.3044,64.3124,64.2241,64.2562,48636.0
2017-11-03 09:50:00,80.08,80.22,80.08,80.16,32673.0,64.2562,64.3686,64.2562,64.3204,32673.0
2017-11-03 09:55:00,80.15,80.17,80.1,80.17,54304.0,64.3124,64.3284,64.2723,64.3284,54304.0
2017-11-03 10:00:00,80.17,80.23,80.15,80.18,32577.0,64.3284,64.3766,64.3124,64.3365,32577.0
2017-11-03 10:05:00,80.19,80.27,80.19,80.25,24752.0,64.3445,64.4087,64.3445,64.3926,24752.0
2017-11-03 10:10:00,80.25,80.41,80.25,80.38,71361.0,64.3926,64.521,64.3926,64.497,71361.0
2017-11-03 10:15:00,80.37,80.38,80.29,80.32,24479.0,64.4889,64.497,64.4247,64.4488,24479.0
2017-11-03 10:20:00,80.33,80.37,80.28,80.28,29239.0,64.4568,64.4889,64.4167,64.4167,29239.0
2017-11-03 10:25:00,80.28,80.35,80.23,80.24,25147.0,64.4167,64.4729,64.3766,64.3846,25147.0
2017-11-03 10:30:00,80.23,80.25,80.18,80.22,56911.0,64.3766,64.3926,64.3365,64.3686,56911.0
2017-11-03 10:35:00,80.22,80.26,80.2,80.23,28881.0,64.3686,64.4007,64.3525,64.3766,28881.0
2017-11-03 10:40:00,80.23,80.24,80.16,80.18,45022.0,64.3766,64.3846,64.3204,64.3365,45022.0
2017-11-03 10:45:00,80.18,80.24,80.15,80.21,30694.0,64.3365,64.3846,64.3124,64.3605,30694.0
2017-11-03 10:50:00,80.21,80.32,80.21,80.29,44733.0,64.3605,64.4488,64.3605,64.4247,44733.0
2017-11-03 10:55:00,80.29,80.31,80.26,80.27,21912.0,64.4247,64.4408,64.4007,64.4087,21912.0
2017-11-03 11:00:00,80.27,80.28,80.21,80.22,16193.0,64.4087,64.4167,64.3605,64.3686,16193.0
2017-11-03 11:05:00,80.22,80.28,80.2,80.25,17410.0,64.3686,64.4167,64.3525,64.3926,17410.0
2017-11-03 11:10:00,80.25,80.3,80.24,80.28,26940.0,64.3926,64.4328,64.3846,64.4167,26940.0
2017-11-03 11:15:00,80.28,80.32,80.27,80.31,44409.0,64.4167,64.4488,64.4087,64.4408,44409.0
2017-11-03 11:20:00,80.3,80.35,80.3,80.33,30050.0,64.4328,64.4729,64.4328,64.4568,30050.0
2017-11-03 11:25:00,80.33,80.4,80.33,80.38,25599.0,64.4568,64.513,64.4568,64.497,25599.0
2017-11-03 11:30:00,80.39,80.43,80.38,80.42,33419.0,64.505,64.5371,64.497,64.529,33419.0
2017-11-03 11:35:00,80.42,80.44,80.41,80.43,35686.0,64.529,64.5451,64.521,64.5371,35686.0
2017-11-03 11:40:00,80.43,80.46,80.39,80.43,30256.0,64.5371,64.5611,64.505,64.5371,30256.0
2017-11-03 11:45:00,80.43,80.43,80.37,80.42,54469.0,64.5371,64.5371,64.4889,64.529,54469.0
2017-11-03 11:50:00,80.42,80.48,80.42,80.47,25009.0,64.529,64.5772,64.529,64.5692,25009.0
2017-11-03 11:55:00,80.46,80.55,80.46,80.54,46481.0,64.5611,64.6334,64.5611,64.6253,46481.0
2017-11-03 12:00:00,80.55,80.59,80.52,80.53,47246.0,64.6334,64.6655,64.6093,64.6173,47246.0
2017-11-03 12:05:00,80.53,80.53,80.49,80.52,18488.0,64.6173,64.6173,64.5852,64.6093,18488.0
2017-11-03 12:10:00,80.52,80.57,80.51,80.56,18794.0,64.6093,64.6494,64.6013,64.6414,18794.0
2017-11-03 12:15:00,80.55,80.58,80.54,80.56,33756.0,64.6334,64.6574,64.6253,64.6414,33756.0
2017-11-03 12:20:00,80.56,80.58,80.54,80.56,15120.0,64.6414,64.6574,64.6253,64.6414,15120.0
2017-11-03 12:25:00,80.56,80.62,80.56,80.6,24616.0,64.6414,64.6895,64.6414,64.6735,24616.0
2017-11-03 12:30:00,80.61,80.62,80.55,80.56,13535.0,64.6815,64.6895,64.6334,64.6414,13535.0
2017-11-03 12:35:00,80.56,80.57,80.46,80.46,33346.0,64.6414,64.6494,64.5611,64.5611,33346.0
2017-11-03 12:40:00,80.46,80.5,80.46,80.48,16364.0,64.5611,64.5932,64.5611,64.5772,16364.0
2017-11-03 12:45:00,80.48,80.49,80.46,80.47,18377.0,64.5772,64.5852,64.5611,64.5692,18377.0
2017-11-03 12:50:00,80.47,80.47,80.43,80.44,43235.0,64.5692,64.5692,64.5371,64.5451,43235.0
2017-11-03 12:55:00,80.44,80.45,80.4,80.41,35240.0,64.5451,64.5531,64.513,64.521,35240.0
2017-11-03 13:00:00,80.42,80.45,80.41,80.43,95929.0,64.529,64.5531,64.521,64.5371,95929.0
2017-11-03 13:05:00,80.42,80.5,80.42,80.49,19248.0,64.529,64.5932,64.529,64.5852,19248.0
2017-11-03 13:10:00,80.49,80.5,80.47,80.5,12947.0,64.5852,64.5932,64.5692,64.5932,12947.0
2017-11-03 13:15:00,80.5,80.5,80.44,80.44,23557.0,64.5932,64.5932,64.5451,64.5451,23557.0
2017-11-03 13:20:00,80.44,80.45,80.39,80.4,22250.0,64.5451,64.5531,64.505,64.513,22250.0
2017-11-03 13:25:00,80.39,80.43,80.39,80.43,22228.0,64.505,64.5371,64.505,64.5371,22228.0
2017-11-03 13:30:00,80.43,80.43,80.41,80.43,13115.0,64.5371,64.5371,64.521,64.5371,13115.0
2017-11-03 13:35:00,80.44,80.44,80.33,80.33,23738.0,64.5451,64.5451,64.4568,64.4568,23738.0
2017-11-03 13:40:00,80.32,80.38,80.32,80.38,24130.0,64.4488,64.497,64.4488,64.497,24130.0
2017-11-03 13:45:00,80.38,80.4,80.36,80.39,10370.0,64.497,64.513,64.4809,64.505,10370.0
2017-11-03 13:50:00,80.39,80.44,80.38,80.43,9787.0,64.505,64.5451,64.497,64.5371,9787.0
2017-11-03 13:55:00,80.43,80.44,80.39,80.41,13285.0,64.5371,64.5451,64.505,64.521,13285.0
2017-11-03 14:00:00,80.4,80.41,80.33,80.34,31742.0,64.513,64.521,64.4568,64.4649,31742.0
2017-11-03 14:05:00,80.34,80.36,80.31,80.33,24990.0,64.4649,64.4809,64.4408,64.4568,24990.0
2017-11-03 14:10:00,80.33,80.36,80.3,80.36,28388.0,64.4568,64.4809,64.4328,64.4809,28388.0
2017-11-03 14:15:00,80.36,80.45,80.36,80.45,18123.0,64.4809,64.5531,64.4809,64.5531,18123.0
2017-11-03 14:20:00,80.45,80.48,80.42,80.42,9495.0,64.5531,64.5772,64.529,64.529,9495.0
2017-11-03 14:25:00,80.44,80.46,80.38,80.38,14328.0,64.5451,64.5611,64.497,64.497,14328.0
2017-11-03 14:30:00,80.39,80.4,80.34,80.34,28113.0,64.505,64.513,64.4649,64.4649,28113.0
2017-11-03 14:35:00,80.34,80.35,80.31,80.34,11248.0,64.4649,64.4729,64.4408,64.4649,11248.0
2017-11-03 14:40:00,80.34,80.37,80.34,80.37,15474.0,64.4649,64.4889,64.4649,64.4889,15474.0
2017-11-03 14:45:00,80.37,80.4,80.36,80.4,17928.0,64.4889,64.513,64.4809,64.513,17928.0
2017-11-03 14:50:00,80.4,80.43,80.4,80.42,10397.0,64.513,64.5371,64.513,64.529,10397.0
2017-11-03 14:55:00,80.43,80.43,80.38,80.42,23388.0,64.5371,64.5371,64.497,64.529,23388.0
2017-11-03 15:00:00,80.41,80.42,80.37,80.39,22579.0,64.521,64.529,64.4889,64.505,22579.0
2017-11-03 15:05:00,80.39,80.41,80.37,80.37,11721.0,64.505,64.521,64.4889,64.4889,11721.0
2017-11-03 15:10:00,80.37,80.4,80.35,80.4,34548.0,64.4889,64.513,64.4729,64.513,34548.0
2017-11-03 15:15:00,80.4,80.4,80.35,80.38,17888.0,64.513,64.513,64.4729,64.497,17888.0
2017-11-03 15:20:00,80.38,80.39,80.36,80.36,72008.0,64.497,64.505,64.4809,64.4809,72008.0
2017-11-03 15:25:00,80.37,80.38,80.33,80.38,36121.0,64.4889,64.497,64.4568,64.497,36121.0
2017-11-03 15:30:00,80.38,80.39,80.33,80.35,37791.0,64.497,64.505,64.4568,64.4729,37791.0
2017-11-03 15:35:00,80.35,80.38,80.34,80.38,31370.0,64.4729,64.497,64.4649,64.497,31370.0
2017-11-03 15:40:00,80.38,80.39,80.36,80.38,36639.0,64.497,64.505,64.4809,64.497,36639.0
2017-11-03 15:45:00,80.38,80.38,80.3,80.34,105680.0,64.497,64.497,64.4328,64.4649,105680.0
2017-11-03 15:50:00,80.34,80.42,80.32,80.41,182410.0,64.4649,64.529,64.4488,64.521,182410.0
2017-11-03 15:55:00,80.41,80.44,80.38,80.42,613110.0,64.521,64.5451,64.497,64.529,613110.0
2017-11-06 09:30:00,80.77,81.05,80.54,80.97,138727.0,64.8099,65.0346,64.6253,64.9704,138727.0
2017-11-06 09:35:00,80.97,80.98,80.89,80.92,71973.0,64.9704,64.9784,64.9062,64.9302,71973.0
2017-11-06 09:40:00,80.91,81.34,80.91,81.16,195190.0,64.9222,65.2673,64.9222,65.1228,195190.0
2017-11-06 09:45:00,81.16,81.28,81.1,81.24,101173.0,65.1228,65.2191,65.0747,65.187,101173.0
2017-11-06 09:50:00,81.24,81.34,81.22,81.34,101209.0,65.187,65.2673,65.171,65.2673,101209.0
2017-11-06 09:55:00,81.34,81.43,81.3,81.37,81454.0,65.2673,65.3395,65.2352,65.2913,81454.0
2017-11-06 10:00:00,81.38,81.52,81.35,81.51,196694.0,65.2994,65.4117,65.2753,65.4037,196694.0
2017-11-06 10:05:00,81.51,81.52,81.41,81.48,143659.0,65.4037,65.4117,65.3234,65.3796,143659.0
2017-11-06 10:10:00,81.49,81.51,81.43,81.48,97091.0,65.3876,65.4037,65.3395,65.3796,97091.0
2017-11-06 10:15:00,81.48,81.5,81.43,81.45,52593.0,65.3796,65.3956,65.3395,65.3555,52593.0
2017-11-06 10:20:00,81.45,81.45,81.36,81.44,73693.0,65.3555,65.3555,65.2833,65.3475,73693.0
2017-11-06 10:25:00,81.45,81.57,81.44,81.52,131033.0,65.3555,65.4518,65.3475,65.4117,131033.0
2017-11-06 10:30:00,81.52,81.54,81.47,81.5,160716.0,65.4117,65.4277,65.3716,65.3956,160716.0
2017-11-06 10:35:00,81.5,81.55,81.49,81.52,87037.0,65.3956,65.4358,65.3876,65.4117,87037.0
2017-11-06 10:40:00,81.52,81.53,81.36,81.37,47434.0,65.4117,65.4197,65.2833,65.2913,47434.0
2017-11-06 10:45:00,81.37,81.39,81.32,81.34,47362.0,65.2913,65.3074,65.2512,65.2673,47362.0
2017-11-06 10:50:00,81.34,81.43,81.33,81.42,26668.0,65.2673,65.3395,65.2592,65.3314,26668.0
2017-11-06 10:55:00,81.42,81.49,81.4,81.48,53548.0,65.3314,65.3876,65.3154,65.3796,53548.0
2017-11-06 11:00:00,81.49,81.55,81.48,81.53,106546.0,65.3876,65.4358,65.3796,65.4197,106546.0
2017-11-06 11:05:00,81.54,81.56,81.51,81.54,55097.0,65.4277,65.4438,65.4037,65.4277,55097.0
2017-11-06 11:10:00,81.54,81.59,81.52,81.56,62055.0,65.4277,65.4679,65.4117,65.4438,62055.0
2017-11-06 11:15:00,81.57,81.58,81.51,81.51,39078.0,65.4518,65.4598,65.4037,65.4037,39078.0
2017-11-06 11:20:00,81.51,81.52,81.46,81.5,56243.0,65.4037,65.4117,65.3635,65.3956,56243.0
2017-11-06 11:25:00,81.5,81.59,81.5,81.57,46607.0,65.3956,65.4679,65.3956,65.4518,46607.0
2017-11-06 11:30:00,81.57,81.59,81.52,81.58,78451.0,65.4518,65.4679,65.4117,65.4598,78451.0
2017-11-06 11:35:00,81.58,81.58,81.53,81.56,92230.0,65.4598,65.4598,65.4197,65.4438,92230.0
2017-11-06 11:40:00,81.55,81.56,81.51,81.52,123130.0,65.4358,65.4438,65.4037,65.4117,123130.0
2017-11-06 11:45:00,81.52,81.57,81.5,81.52,173595.0,65.4117,65.4518,65.3956,65.4117,173595.0
2017-11-06 11:50:00,81.53,81.55,81.5,81.52,85986.0,65.4197,65.4358,65.3956,65.4117,85986.0
2017-11-06 11:55:00,81.52,81.56,81.52,81.55,110472.0,65.4117,65.4438,65.4117,65.4358,110472.0
2017-11-06 12:00:00,81.55,81.55,81.51,81.55,91940.0,65.4358,65.4358,65.4037,65.4358,91940.0
2017-11-06 12:05:00,81.54,81.55,81.5,81.53,43934.0,65.4277,65.4358,65.3956,65.4197,43934.0
2017-11-06 12:10:00,81.52,81.53,81.49,81.51,46706.0,65.4117,65.4197,65.3876,65.4037,46706.0
2017-11-06 12:15:00,81.52,81.54,81.5,81.52,140390.0,65.4117,65.4277,65.3956,65.4117,140390.0
2017-11-06 12:20:00,81.52,81.52,81.44,81.46,51385.0,65.4117,65.4117,65.3475,65.3635,51385.0
2017-11-06 12:25:00,81.46,81.48,81.44,81.45,30322.0,65.3635,65.3796,65.3475,65.3555,30322.0
2017-11-06 12:30:00,81.45,81.47,81.4,81.42,29363.0,65.3555,65.3716,65.3154,65.3314,29363.0
2017-11-06 12:35:00,81.42,81.45,81.41,81.45,45965.0,65.3314,65.3555,65.3234,65.3555,45965.0
2017-11-06 12:40:00,81.44,81.47,81.43,81.47,100498.0,65.3475,65.3716,65.3395,65.3716,100498.0
2017-11-06 12:45:00,81.47,81.49,81.45,81.45,53025.0,65.3716,65.3876,65.3555,65.3555,53025.0
2017-11-06 12:50:00,81.45,81.48,81.45,81.48,66909.0,65.3555,65.3796,65.3555,65.3796,66909.0
2017-11-06 12:55:00,81.48,81.51,81.47,81.5,56360.0,65.3796,65.4037,65.3716,65.3956,56360.0
2017-11-06 13:00:00,81.5,81.52,81.49,81.5,40568.0,65.3956,65.4117,65.3876,65.3956,40568.0
2017-11-06 13:05:00,81.5,81.52,81.5,81.51,30140.0,65.3956,65.4117,65.3956,65.4037,30140.0
2017-11-06 13:10:00,81.51,81.53,81.5,81.51,37850.0,65.4037,65.4197,65.3956,65.4037,37850.0
2017-11-06 13:15:00,81.51,81.52,81.47,81.48,44274.0,65.4037,65.4117,65.3716,65.3796,44274.0
2017-11-06 13:20:00,81.49,81.5,81.46,81.46,26170.0,65.3876,65.3956,65.3635,65.3635,26170.0
2017-11-06 13:25:00,81.46,81.51,81.44,81.5,47236.0,65.3635,65.4037,65.3475,65.3956,47236.0
2017-11-06 13:30:00,81.5,81.56,81.49,81.52,45366.0,65.3956,65.4438,65.3876,65.4117,45366.0
2017-11-06 13:35:00,81.53,81.55,81.52,81.55,23036.0,65.4197,65.4358,65.4117,65.4358,23036.0
2017-11-06 13:40:00,81.54,81.55,81.49,81.5,37681.0,65.4277,65.4358,65.3876,65.3956,37681.0
2017-11-06 13:45:00,81.51,81.53,81.49,81.49,30883.0,65.4037,65.4197,65.3876,65.3876,30883.0
2017-11-06 13:50:00,81.49,81.53,81.45,81.45,96917.0,65.3876,65.4197,65.3555,65.3555,96917.0
2017-11-06 13:55:00,81.45,81.46,81.37,81.38,73129.0,65.3555,65.3635,65.2913,65.2994,73129.0
2017-11-06 14:00:00,81.37,81.37,81.32,81.33,30129.0,65.2913,65.2913,65.2512,65.2592,30129.0
2017-11-06 14:05:00,81.33,81.41,81.33,81.4,251992.0,65.2592,65.3234,65.2592,65.3154,251992.0
2017-11-06 14:10:00,81.41,81.42,81.37,81.4,73109.0,65.3234,65.3314,65.2913,65.3154,73109.0
2017-11-06 14:15:00,81.4,81.41,81.37,81.39,41826.0,65.3154,65.3234,65.2913,65.3074,41826.0
2017-11-06 14:20:00,81.38,81.39,81.33,81.33,32604.0,65.2994,65.3074,65.2592,65.2592,32604.0
2017-11-06 14:25:00,81.33,81.37,81.32,81.33,29407.0,65.2592,65.2913,65.2512,65.2592,29407.0
2017-11-06 14:30:00,81.33,81.35,81.3,81.3,32625.0,65.2592,65.2753,65.2352,65.2352,32625.0
2017-11-06 14:35:00,81.29,81.3,81.27,81.29,36350.0,65.2271,65.2352,65.2111,65.2271,36350.0
2017-11-06 14:40:00,81.29,81.4,81.28,81.39,127164.0,65.2271,65.3154,65.2191,65.3074,127164.0
2017-11-06 14:45:00,81.39,81.46,81.38,81.43,61486.0,65.3074,65.3635,65.2994,65.3395,61486.0
2017-11-06 14:50:00,81.43,81.43,81.36,81.38,42566.0,65.3395,65.3395,65.2833,65.2994,42566.0
2017-11-06 14:55:00,81.38,81.44,81.37,81.42,102951.0,65.2994,65.3475,65.2913,65.3314,102951.0
2017-11-06 15:00:00,81.42,81.48,81.42,81.48,98183.0,65.3314,65.3796,65.3314,65.3796,98183.0
2017-11-06 15:05:00,81.48,81.49,81.43,81.45,64998.0,65.3796,65.3876,65.3395,65.3555,64998.0
2017-11-06 15:10:00,81.45,81.5,81.44,81.48,63305.0,65.3555,65.3956,65.3475,65.3796,63305.0
2017-11-06 15:15:00,81.48,81.49,81.4,81.43,56731.0,65.3796,65.3876,65.3154,65.3395,56731.0
2017-11-06 15:20:00,81.43,81.46,81.42,81.45,41053.0,65.3395,65.3635,65.3314,65.3555,41053.0
2017-11-06 15:25:00,81.45,81.49,81.44,81.48,165103.0,65.3555,65.3876,65.3475,65.3796,165103.0
2017-11-06 15:30:00,81.48,81.52,81.47,81.47,87306.0,65.3796,65.4117,65.3716,65.3716,87306.0
2017-11-06 15:35:00,81.47,81.5,81.45,81.5,92672.0,65.3716,65.3956,65.3555,65.3956,92672.0
2017-11-06 15:40:00,81.5,81.54,81.47,81.49,624746.0,65.3956,65.4277,65.3716,65.3876,624746.0
2017-11-06 15:45:00,81.49,81.51,81.47,81.51,137442.0,65.3876,65.4037,65.3716,65.4037,137442.0
2017-11-06 15:50:00,81.5,81.51,81.47,81.49,155387.0,65.3956,65.4037,65.3716,65.3876,155387.0
2017-11-06 15:55:00,81.48,81.49,81.31,81.35,1898634.0,65.3796,65.3876,65.2432,65.2753,1898634.0
2017-11-07 09:30:00,81.41,81.59,81.4,81.53,139273.0,65.3234,65.4679,65.3154,65.4197,139273.0
2017-11-07 09:35:00,81.53,81.68,81.48,81.65,80481.0,65.4197,65.5401,65.3796,65.516,80481.0
2017-11-07 09:40:00,81.65,81.76,81.58,81.74,106877.0,65.516,65.6043,65.4598,65.5882,106877.0
2017-11-07 09:45:00,81.74,81.88,81.63,81.84,133235.0,65.5882,65.7006,65.5,65.6685,133235.0
2017-11-07 09:50:00,81.84,81.96,81.78,81.89,127278.0,65.6685,65.7647,65.6203,65.7086,127278.0
2017-11-07 09:55:00,81.9,81.92,81.78,81.86,159626.0,65.7166,65.7326,65.6203,65.6845,159626.0
2017-11-07 10:00:00,81.85,81.92,81.81,81.86,139912.0,65.6765,65.7326,65.6444,65.6845,139912.0
2017-11-07 10:05:00,81.86,81.91,81.8,81.82,144636.0,65.6845,65.7246,65.6364,65.6524,144636.0
2017-11-07 10:10:00,81.81,81.87,81.77,81.81,55799.0,65.6444,65.6925,65.6123,65.6444,55799.0
2017-11-07 10:15:00,81.82,81.88,81.81,81.84,92010.0,65.6524,65.7006,65.6444,65.6685,92010.0
2017-11-07 10:20:00,81.84,81.86,81.71,81.74,58038.0,65.6685,65.6845,65.5641,65.5882,58038.0
2017-11-07 10:25:00,81.73,81.74,81.65,81.69,95438.0,65.5802,65.5882,65.516,65.5481,95438.0
2017-11-07 10:30:00,81.69,81.69,81.55,81.61,130726.0,65.5481,65.5481,65.4358,65.4839,130726.0
2017-11-07 10:35:00,81.61,81.64,81.56,81.63,42749.0,65.4839,65.508,65.4438,65.5,42749.0
2017-11-07 10:40:00,81.64,81.69,81.56,81.57,67415.0,65.508,65.5481,65.4438,65.4518,67415.0
2017-11-07 10:45:00,81.57,81.69,81.53,81.67,49619.0,65.4518,65.5481,65.4197,65.532,49619.0
2017-11-07 10:50:00,81.67,81.68,81.59,81.65,47632.0,65.532,65.5401,65.4679,65.516,47632.0
2017-11-07 10:55:00,81.65,81.65,81.57,81.64,31351.0,65.516,65.516,65.4518,65.508,31351.0
2017-11-07 11:00:00,81.63,81.7,81.62,81.69,42583.0,65.5,65.5561,65.4919,65.5481,42583.0
2017-11-07 11:05:00,81.69,81.74,81.61,81.62,46836.0,65.5481,65.5882,65.4839,65.4919,46836.0
2017-11-07 11:10:00,81.62,81.74,81.6,81.74,59411.0,65.4919,65.5882,65.4759,65.5882,59411.0
2017-11-07 11:15:00,81.73,81.74,81.65,81.67,89695.0,65.5802,65.5882,65.516,65.532,89695.0
2017-11-07 11:20:00,81.67,81.78,81.67,81.76,143671.0,65.532,65.6203,65.532,65.6043,143671.0
2017-11-07 11:25:00,81.76,81.78,81.71,81.73,38629.0,65.6043,65.6203,65.5641,65.5802,38629.0
2017-11-07 11:30:00,81.73,81.75,81.67,81.75,41777.0,65.5802,65.5962,65.532,65.5962,41777.0
2017-11-07 11:35:00,81.75,81.76,81.68,81.69,33654.0,65.5962,65.6043,65.5401,65.5481,33654.0
2017-11-07 11:40:00,81.69,81.72,81.69,81.72,19933.0,65.5481,65.5722,65.5481,65.5722,19933.0
2017-11-07 11:45:00,81.71,81.73,81.69,81.73,29794.0,65.5641,65.5802,65.5481,65.5802,29794.0
2017-11-07 11:50:00,81.73,81.74,81.65,81.65,27830.0,65.5802,65.5882,65.516,65.516,27830.0
2017-11-07 11:55:00,81.65,81.66,81.54,81.57,90030.0,65.516,65.524,65.4277,65.4518,90030.0
2017-11-07 12:00:00,81.58,81.61,81.56,81.58,26225.0,65.4598,65.4839,65.4438,65.4598,26225.0
2017-11-07 12:05:00,81.58,81.59,81.54,81.56,46859.0,65.4598,65.4679,65.4277,65.4438,46859.0
2017-11-07 12:10:00,81.55,81.59,81.53,81.58,41627.0,65.4358,65.4679,65.4197,65.4598,41627.0
2017-11-07 12:15:00,81.59,81.64,81.57,81.64,33096.0,65.4679,65.508,65.4518,65.508,33096.0
2017-11-07 12:20:00,81.63,81.66,81.62,81.64,36080.0,65.5,65.524,65.4919,65.508,36080.0
2017-11-07 12:25:00,81.64,81.74,81.64,81.73,24421.0,65.508,65.5882,65.508,65.5802,24421.0
2017-11-07 12:30:00,81.72,81.83,81.69,81.82,183640.0,65.5722,65.6604,65.5481,65.6524,183640.0
2017-11-07 12:35:00,81.82,81.83,81.77,81.79,39812.0,65.6524,65.6604,65.6123,65.6283,39812.0
2017-11-07 12:40:00,81.8,81.82,81.78,81.79,25163.0,65.6364,65.6524,65.6203,65.6283,25163.0
2017-11-07 12:45:00,81.79,81.83,81.77,81.83,31122.0,65.6283,65.6604,65.6123,65.6604,31122.0
2017-11-07 12:50:00,81.83,81.85,81.81,81.81,29624.0,65.6604,65.6765,65.6444,65.6444,29624.0
2017-11-07 12:55:00,81.81,81.82,81.75,81.78,102009.0,65.6444,65.6524,65.5962,65.6203,102009.0
2017-11-07 13:00:00,81.78,81.83,81.77,81.8,65367.0,65.6203,65.6604,65.6123,65.6364,65367.0
2017-11-07 13:05:00,81.8,81.81,81.74,81.8,36153.0,65.6364,65.6444,65.5882,65.6364,36153.0
2017-11-07 13:10:00,81.8,81.81,81.74,81.76,53110.0,65.6364,65.6444,65.5882,65.6043,53110.0
2017-11-07 13:15:00,81.76,81.88,81.75,81.88,145397.0,65.6043,65.7006,65.5962,65.7006,145397.0
2017-11-07 13:20:00,81.87,81.95,81.85,81.93,123696.0,65.6925,65.7567,65.6765,65.7407,123696.0
2017-11-07 13:25:00,81.93,81.93,81.86,81.89,70103.0,65.7407,65.7407,65.6845,65.7086,70103.0
2017-11-07 13:30:00,81.89,81.89,81.79,81.8,50569.0,65.7086,65.7086,65.6283,65.6364,50569.0
2017-11-07 13:35:00,81.8,81.84,81.79,81.81,138146.0,65.6364,65.6685,65.6283,65.6444,138146.0
2017-11-07 13:40:00,81.82,81.84,81.8,81.8,11634.0,65.6524,65.6685,65.6364,65.6364,11634.0
2017-11-07 13:45:00,81.8,81.82,81.76,81.8,19492.0,65.6364,65.6524,65.6043,65.6364,19492.0
2017-11-07 13:50:00,81.8,81.81,81.76,81.79,28469.0,65.6364,65.6444,65.6043,65.6283,28469.0
2017-11-07 13:55:00,81.8,81.8,81.76,81.77,22672.0,65.6364,65.6364,65.6043,65.6123,22672.0
2017-11-07 14:00:00,81.76,81.77,81.74,81.75,51684.0,65.6043,65.6123,65.5882,65.5962,51684.0
2017-11-07 14:05:00,81.75,81.81,81.74,81.8,69270.0,65.5962,65.6444,65.5882,65.6364,69270.0
2017-11-07 14:10:00,81.8,81.81,81.73,81.76,43803.0,65.6364,65.6444,65.5802,65.6043,43803.0
2017-11-07 14:15:00,81.77,81.79,81.73,81.73,51026.0,65.6123,65.6283,65.5802,65.5802,51026.0
2017-11-07 14:20:00,81.74,81.76,81.72,81.75,77289.0,65.5882,65.6043,65.5722,65.5962,77289.0
2017-11-07 14:25:00,81.76,81.77,81.72,81.74,60423.0,65.6043,65.6123,65.5722,65.5882,60423.0
2017-11-07 14:30:00,81.74,81.79,81.74,81.76,30818.0,65.5882,65.6283,65.5882,65.6043,30818.0
2017-11-07 14:35:00,81.77,81.8,81.76,81.78,26769.0,65.6123,65.6364,65.6043,65.6203,26769.0
2017-11-07 14:40:00,81.78,81.82,81.76,81.81,40674.0,65.6203,65.6524,65.6043,65.6444,40674.0
2017-11-07 14:45:00,81.81,81.85,81.8,81.85,27868.0,65.6444,65.6765,65.6364,65.6765,27868.0
2017-11-07 14:50:00,81.84,81.87,81.8,81.8,33022.0,65.6685,65.6925,65.6364,65.6364,33022.0
2017-11-07 14:55:00,81.81,81.84,81.77,81.8,35034.0,65.6444,65.6685,65.6123,65.6364,35034.0
2017-11-07 15:00:00,81.8,82.04,81.78,81.98,630497.0,65.6364,65.8289,65.6203,65.7808,630497.0
2017-11-07 15:05:00,81.98,82.1,81.92,82.05,488597.0,65.7808,65.8771,65.7326,65.837,488597.0
2017-11-07 15:10:00,82.04,82.13,82.0,82.05,569197.0,65.8289,65.9012,65.7968,65.837,569197.0
2017-11-07 15:15:00,82.05,82.08,82.01,82.06,178824.0,65.837,65.861,65.8049,65.845,178824.0
2017-11-07 15:20:00,82.05,82.09,82.03,82.06,128038.0,65.837,65.8691,65.8209,65.845,128038.0
2017-11-07 15:25:00,82.05,82.05,81.93,81.96,114448.0,65.837,65.837,65.7407,65.7647,114448.0
2017-11-07 15:30:00,81.96,81.97,81.87,81.9,93200.0,65.7647,65.7728,65.6925,65.7166,93200.0
2017-11-07 15:35:00,81.9,81.97,81.89,81.91,279263.0,65.7166,65.7728,65.7086,65.7246,279263.0
2017-11-07 15:40:00,81.91,81.94,81.9,81.94,136590.0,65.7246,65.7487,65.7166,65.7487,136590.0
2017-11-07 15:45:00,81.94,81.95,81.89,81.93,275514.0,65.7487,65.7567,65.7086,65.7407,275514.0
2017-11-07 15:50:00,81.93,81.95,81.9,81.9,177895.0,65.7407,65.7567,65.7166,65.7166,177895.0
2017-11-07 15:55:00,81.91,81.95,81.9,81.94,502138.0,65.7246,65.7567,65.7166,65.7487,502138.0
2017-11-08 09:30:00,81.85,82.1,81.77,82.03,55901.0,65.6765,65.8771,65.6123,65.8209,55901.0
2017-11-08 09:35:00,82.03,82.33,81.98,82.26,64010.0,65.8209,66.0616,65.7808,66.0055,64010.0
2017-11-08 09:40:00,82.24,82.36,82.24,82.29,66511.0,65.9894,66.0857,65.9894,66.0295,66511.0
2017-11-08 09:45:00,82.28,82.32,82.23,82.25,54790.0,66.0215,66.0536,65.9814,65.9974,54790.0
2017-11-08 09:50:00,82.25,82.28,82.19,82.27,63581.0,65.9974,66.0215,65.9493,66.0135,63581.0
2017-11-08 09:55:00,82.27,82.35,82.21,82.31,31327.0,66.0135,66.0777,65.9653,66.0456,31327.0
2017-11-08 10:00:00,82.31,82.35,82.23,82.27,54977.0,66.0456,66.0777,65.9814,66.0135,54977.0
2017-11-08 10:05:00,82.27,82.31,82.23,82.26,41622.0,66.0135,66.0456,65.9814,66.0055,41622.0
2017-11-08 10:10:00,82.27,82.31,82.19,82.2,30584.0,66.0135,66.0456,65.9493,65.9573,30584.0
2017-11-08 10:15:00,82.21,82.28,82.21,82.25,50743.0,65.9653,66.0215,65.9653,65.9974,50743.0
2017-11-08 10:20:00,82.25,82.3,82.22,82.28,15710.0,65.9974,66.0376,65.9734,66.0215,15710.0
2017-11-08 10:25:00,82.29,82.4,82.27,82.36,25202.0,66.0295,66.1178,66.0135,66.0857,25202.0
2017-11-08 10:30:00,82.37,82.38,82.29,82.32,28355.0,66.0937,66.1018,66.0295,66.0536,28355.0
2017-11-08 10:35:00,82.33,82.34,82.24,82.26,41680.0,66.0616,66.0697,65.9894,66.0055,41680.0
2017-11-08 10:40:00,82.26,82.3,82.25,82.3,60361.0,66.0055,66.0376,65.9974,66.0376,60361.0
2017-11-08 10:45:00,82.3,82.35,82.28,82.34,69318.0,66.0376,66.0777,66.0215,66.0697,69318.0
2017-11-08 10:50:00,82.35,82.43,82.34,82.34,48831.0,66.0777,66.1419,66.0697,66.0697,48831.0
2017-11-08 10:55:00,82.34,82.45,82.32,82.44,94818.0,66.0697,66.1579,66.0536,66.1499,94818.0
2017-11-08 11:00:00,82.44,82.45,82.35,82.36,39686.0,66.1499,66.1579,66.0777,66.0857,39686.0
2017-11-08 11:05:00,82.36,82.42,82.36,82.4,18029.0,66.0857,66.1338,66.0857,66.1178,18029.0
2017-11-08 11:10:00,82.4,82.49,82.4,82.49,20078.0,66.1178,66.19,66.1178,66.19,20078.0
2017-11-08 11:15:00,82.48,82.49,82.41,82.41,35549.0,66.182,66.19,66.1258,66.1258,35549.0
2017-11-08 11:20:00,82.42,82.47,82.41,82.46,58008.0,66.1338,66.174,66.1258,66.1659,58008.0
2017-11-08 11:25:00,82.46,82.52,82.44,82.52,39126.0,66.1659,66.2141,66.1499,66.2141,39126.0
2017-11-08 11:30:00,82.53,82.53,82.39,82.4,48333.0,66.2221,66.2221,66.1098,66.1178,48333.0
2017-11-08 11:35:00,82.4,82.43,82.36,82.42,47076.0,66.1178,66.1419,66.0857,66.1338,47076.0
2017-11-08 11:40:00,82.42,82.43,82.38,82.39,21644.0,66.1338,66.1419,66.1018,66.1098,21644.0
2017-11-08 11:45:00,82.4,82.47,82.39,82.43,31496.0,66.1178,66.174,66.1098,66.1419,31496.0
2017-11-08 11:50:00,82.43,82.44,82.38,82.39,15572.0,66.1419,66.1499,66.1018,66.1098,15572.0
2017-11-08 11:55:00,82.39,82.43,82.39,82.4,10108.0,66.1098,66.1419,66.1098,66.1178,10108.0
2017-11-08 12:00:00,82.39,82.39,82.34,82.36,11662.0,66.1098,66.1098,66.0697,66.0857,11662.0
2017-11-08 12:05:00,82.36,82.39,82.35,82.36,25881.0,66.0857,66.1098,66.0777,66.0857,25881.0
2017-11-08 12:10:00,82.36,82.38,82.33,82.34,11517.0,66.0857,66.1018,66.0616,66.0697,11517.0
2017-11-08 12:15:00,82.34,82.4,82.34,82.38,12117.0,66.0697,66.1178,66.0697,66.1018,12117.0
2017-11-08 12:20:00,82.38,82.42,82.37,82.4,17441.0,66.1018,66.1338,66.0937,66.1178,17441.0
2017-11-08 12:25:00,82.4,82.4,82.36,82.39,16793.0,66.1178,66.1178,66.0857,66.1098,16793.0
2017-11-08 12:30:00,82.4,82.45,82.4,82.44,22024.0,66.1178,66.1579,66.1178,66.1499,22024.0
2017-11-08 12:35:00,82.45,82.48,82.44,82.47,28291.0,66.1579,66.182,66.1499,66.174,28291.0
2017-11-08 12:40:00,82.47,82.47,82.44,82.45,15008.0,66.174,66.174,66.1499,66.1579,15008.0
2017-11-08 12:45:00,82.46,82.47,82.42,82.44,14600.0,66.1659,66.174,66.1338,66.1499,14600.0
2017-11-08 12:50:00,82.44,82.49,82.43,82.48,16940.0,66.1499,66.19,66.1419,66.182,16940.0
2017-11-08 12:55:00,82.48,82.48,82.45,82.47,18004.0,66.182,66.182,66.1579,66.174,18004.0
2017-11-08 13:00:00,82.47,82.52,82.47,82.51,21611.0,66.174,66.2141,66.174,66.2061,21611.0
2017-11-08 13:05:00,82.5,82.53,82.47,82.53,25208.0,66.198,66.2221,66.174,66.2221,25208.0
2017-11-08 13:10:00,82.53,82.59,82.51,82.58,30596.0,66.2221,66.2703,66.2061,66.2622,30596.0
2017-11-08 13:15:00,82.57,82.59,82.52,82.53,90719.0,66.2542,66.2703,66.2141,66.2221,90719.0
2017-11-08 13:20:00,82.52,82.56,82.51,82.53,19103.0,66.2141,66.2462,66.2061,66.2221,19103.0
2017-11-08 13:25:00,82.53,82.55,82.47,82.48,40539.0,66.2221,66.2382,66.174,66.182,40539.0
2017-11-08 13:30:00,82.48,82.5,82.47,82.5,33613.0,66.182,66.198,66.174,66.198,33613.0
2017-11-08 13:35:00,82.5,82.52,82.48,82.49,130023.0,66.198,66.2141,66.182,66.19,130023.0
2017-11-08 13:40:00,82.49,82.53,82.48,82.52,20291.0,66.19,66.2221,66.182,66.2141,20291.0
2017-11-08 13:45:00,82.52,82.53,82.46,82.47,34001.0,66.2141,66.2221,66.1659,66.174,34001.0
2017-11-08 13:50:00,82.46,82.51,82.45,82.49,30497.0,66.1659,66.2061,66.1579,66.19,30497.0
2017-11-08 13:55:00,82.49,82.49,82.45,82.47,37448.0,66.19,66.19,66.1579,66.174,37448.0
2017-11-08 14:00:00,82.47,82.51,82.47,82.5,26193.0,66.174,66.2061,66.174,66.198,26193.0
2017-11-08 14:05:00,82.49,82.5,82.47,82.47,13425.0,66.19,66.198,66.174,66.174,13425.0
2017-11-08 14:10:00,82.47,82.47,82.43,82.43,12692.0,66.174,66.174,66.1419,66.1419,12692.0
2017-11-08 14:15:00,82.44,82.46,82.41,82.44,17424.0,66.1499,66.1659,66.1258,66.1499,17424.0
2017-11-08 14:20:00,82.45,82.5,82.45,82.49,46988.0,66.1579,66.198,66.1579,66.19,46988.0
2017-11-08 14:25:00,82.48,82.54,82.45,82.53,108640.0,66.182,66.2301,66.1579,66.2221,108640.0
2017-11-08 14:30:00,82.54,82.55,82.52,82.55,15182.0,66.2301,66.2382,66.2141,66.2382,15182.0
2017-11-08 14:35:00,82.55,82.55,82.51,82.52,33878.0,66.2382,66.2382,66.2061,66.2141,33878.0
2017-11-08 14:40:00,82.52,82.53,82.49,82.5,28405.0,66.2141,66.2221,66.19,66.198,28405.0
2017-11-08 14:45:00,82.49,82.5,82.47,82.5,90617.0,66.19,66.198,66.174,66.198,90617.0
2017-11-08 14:50:00,82.5,82.51,82.47,82.48,76761.0,66.198,66.2061,66.174,66.182,76761.0
2017-11-08 14:55:00,82.48,82.51,82.48,82.51,29785.0,66.182,66.2061,66.182,66.2061,29785.0
2017-11-08 15:00:00,82.51,82.53,82.49,82.51,101379.0,66.2061,66.2221,66.19,66.2061,101379.0
2017-11-08 15:05:00,82.51,82.53,82.49,82.5,25403.0,66.2061,66.2221,66.19,66.198,25403.0
2017-11-08 15:10:00,82.5,82.52,82.49,82.51,33782.0,66.198,66.2141,66.19,66.2061,33782.0
2017-11-08 15:15:00,82.51,82.54,82.5,82.52,23662.0,66.2061,66.2301,66.198,66.2141,23662.0
2017-11-08 15:20:00,82.51,82.54,82.5,82.51,57988.0,66.2061,66.2301,66.198,66.2061,57988.0
2017-11-08 15:25:00,82.51,82.53,82.47,82.52,98026.0,66.2061,66.2221,66.174,66.2141,98026.0
2017-11-08 15:30:00,82.53,82.53,82.51,82.51,60232.0,66.2221,66.2221,66.2061,66.2061,60232.0
2017-11-08 15:35:00,82.51,82.52,82.46,82.51,632587.0,66.2061,66.2141,66.1659,66.2061,632587.0
2017-11-08 15:40:00,82.5,82.52,82.43,82.44,220130.0,66.198,66.2141,66.1419,66.1499,220130.0
2017-11-08 15:45:00,82.44,82.44,82.38,82.39,287793.0,66.1499,66.1499,66.1018,66.1098,287793.0
2017-11-08 15:50:00,82.4,82.42,82.36,82.4,354556.0,66.1178,66.1338,66.0857,66.1178,354556.0
2017-11-08 15:55:00,82.4,82.5,82.34,82.48,2134440.0,66.1178,66.198,66.0697,66.182,2134440.0
2017-11-09 09:30:00,82.07,82.37,82.04,82.32,73542.0,65.853,66.0937,65.8289,66.0536,73542.0
2017-11-09 09:35:00,82.33,82.48,82.31,82.46,99016.0,66.0616,66.182,66.0456,66.1659,99016.0
2017-11-09 09:40:00,82.45,82.47,82.28,82.28,41634.0,66.1579,66.174,66.0215,66.0215,41634.0
2017-11-09 09:45:00,82.28,82.37,82.24,82.35,42688.0,66.0215,66.0937,65.9894,66.0777,42688.0
2017-11-09 09:50:00,82.34,82.42,82.32,82.4,36688.0,66.0697,66.1338,66.0536,66.1178,36688.0
2017-11-09 09:55:00,82.39,82.49,82.37,82.4,36929.0,66.1098,66.19,66.0937,66.1178,36929.0
2017-11-09 10:00:00,82.41,82.5,82.36,82.36,30783.0,66.1258,66.198,66.0857,66.0857,30783.0
2017-11-09 10:05:00,82.36,82.51,82.34,82.51,63925.0,66.0857,66.2061,66.0697,66.2061,63925.0
2017-11-09 10:10:00,82.5,82.52,82.45,82.5,53926.0,66.198,66.2141,66.1579,66.198,53926.0
2017-11-09 10:15:00,82.5,82.55,82.5,82.52,65665.0,66.198,66.2382,66.198,66.2141,65665.0
2017-11-09 10:20:00,82.52,82.53,82.44,82.47,48808.0,66.2141,66.2221,66.1499,66.174,48808.0
2017-11-09 10:25:00,82.46,82.47,82.38,82.41,22809.0,66.1659,66.174,66.1018,66.1258,22809.0
2017-11-09 10:30:00,82.41,82.47,82.39,82.47,44837.0,66.1258,66.174,66.1098,66.174,44837.0
2017-11-09 10:35:00,82.46,82.47,82.38,82.41,23869.0,66.1659,66.174,66.1018,66.1258,23869.0
2017-11-09 10:40:00,82.42,82.42,82.35,82.36,51263.0,66.1338,66.1338,66.0777,66.0857,51263.0
2017-11-09 10:45:00,82.35,82.37,82.28,82.29,40365.0,66.0777,66.0937,66.0215,66.0295,40365.0
2017-11-09 10:50:00,82.29,82.37,82.26,82.33,30124.0,66.0295,66.0937,66.0055,66.0616,30124.0
2017-11-09 10:55:00,82.33,82.41,82.33,82.4,17499.0,66.0616,66.1258,66.0616,66.1178,17499.0
2017-11-09 11:00:00,82.4,82.4,82.34,82.34,26248.0,66.1178,66.1178,66.0697,66.0697,26248.0
2017-11-09 11:05:00,82.34,82.48,82.34,82.48,27584.0,66.0697,66.182,66.0697,66.182,27584.0
2017-11-09 11:10:00,82.48,82.48,82.41,82.41,26441.0,66.182,66.182,66.1258,66.1258,26441.0
2017-11-09 11:15:00,82.42,82.47,82.39,82.45,39510.0,66.1338,66.174,66.1098,66.1579,39510.0
2017-11-09 11:20:00,82.45,82.46,82.42,82.43,27885.0,66.1579,66.1659,66.1338,66.1419,27885.0
2017-11-09 11:25:00,82.43,82.51,82.42,82.48,32370.0,66.1419,66.2061,66.1338,66.182,32370.0
2017-11-09 11:30:00,82.48,82.5,82.46,82.48,25751.0,66.182,66.198,66.1659,66.182,25751.0
2017-11-09 11:35:00,82.49,82.49,82.46,82.48,48122.0,66.19,66.19,66.1659,66.182,48122.0
2017-11-09 11:40:00,82.47,82.49,82.41,82.42,37828.0,66.174,66.19,66.1258,66.1338,37828.0
2017-11-09 11:45:00,82.43,82.48,82.41,82.47,56314.0,66.1419,66.182,66.1258,66.174,56314.0
2017-11-09 11:50:00,82.47,82.47,82.38,82.44,46043.0,66.174,66.174,66.1018,66.1499,46043.0
2017-11-09 11:55:00,82.45,82.51,82.44,82.49,29578.0,66.1579,66.2061,66.1499,66.19,29578.0
2017-11-09 12:00:00,82.49,82.49,82.37,82.4,21364.0,66.19,66.19,66.0937,66.1178,21364.0
2017-11-09 12:05:00,82.39,82.46,82.39,82.41,16342.0,66.1098,66.1659,66.1098,66.1258,16342.0
2017-11-09 12:10:00,82.41,82.43,82.36,82.36,21180.0,66.1258,66.1419,66.0857,66.0857,21180.0
2017-11-09 12:15:00,82.36,82.39,82.34,82.39,27478.0,66.0857,66.1098,66.0697,66.1098,27478.0
2017-11-09 12:20:00,82.39,82.39,82.33,82.34,24107.0,66.1098,66.1098,66.0616,66.0697,24107.0
2017-11-09 12:25:00,82.35,82.4,82.32,82.37,38383.0,66.0777,66.1178,66.0536,66.0937,38383.0
2017-11-09 12:30:00,82.36,82.37,82.29,82.31,52183.0,66.0857,66.0937,66.0295,66.0456,52183.0
2017-11-09 12:35:00,82.31,82.35,82.3,82.34,82500.0,66.0456,66.0777,66.0376,66.0697,82500.0
2017-11-09 12:40:00,82.34,82.35,82.29,82.33,44951.0,66.0697,66.0777,66.0295,66.0616,44951.0
2017-11-09 12:45:00,82.33,82.35,82.29,82.32,76779.0,66.0616,66.0777,66.0295,66.0536,76779.0
2017-11-09 12:50:00,82.32,82.34,82.27,82.33,180079.0,66.0536,66.0697,66.0135,66.0616,180079.0
2017-11-09 12:55:00,82.33,82.52,82.3,82.52,241844.0,66.0616,66.2141,66.0376,66.2141,241844.0
2017-11-09 13:00:00,82.51,82.62,82.51,82.62,186428.0,66.2061,66.2943,66.2061,66.2943,186428.0
2017-11-09 13:05:00,82.61,82.68,82.57,82.66,103680.0,66.2863,66.3425,66.2542,66.3264,103680.0
2017-11-09 13:10:00,82.67,82.82,82.65,82.82,139301.0,66.3344,66.4548,66.3184,66.4548,139301.0
2017-11-09 13:15:00,82.82,82.88,82.77,82.83,137256.0,66.4548,66.503,66.4147,66.4628,137256.0
2017-11-09 13:20:00,82.83,82.85,82.69,82.69,45681.0,66.4628,66.4789,66.3505,66.3505,45681.0
2017-11-09 13:25:00,82.69,82.73,82.66,82.73,47644.0,66.3505,66.3826,66.3264,66.3826,47644.0
2017-11-09 13:30:00,82.73,82.85,82.73,82.8,95078.0,66.3826,66.4789,66.3826,66.4388,95078.0
2017-11-09 13:35:00,82.8,82.83,82.66,82.67,46407.0,66.4388,66.4628,66.3264,66.3344,46407.0
2017-11-09 13:40:00,82.66,82.73,82.66,82.7,36269.0,66.3264,66.3826,66.3264,66.3585,36269.0
2017-11-09 13:45:00,82.7,82.7,82.61,82.65,87986.0,66.3585,66.3585,66.2863,66.3184,87986.0
2017-11-09 13:50:00,82.65,82.66,82.6,82.61,35035.0,66.3184,66.3264,66.2783,66.2863,35035.0
2017-11-09 13:55:00,82.62,82.65,82.58,82.63,29157.0,66.2943,66.3184,66.2622,66.3024,29157.0
2017-11-09 14:00:00,82.63,82.65,82.61,82.63,19997.0,66.3024,66.3184,66.2863,66.3024,19997.0
2017-11-09 14:05:00,82.62,82.64,82.59,82.62,44598.0,66.2943,66.3104,66.2703,66.2943,44598.0
2017-11-09 14:10:00,82.62,82.62,82.59,82.6,19141.0,66.2943,66.2943,66.2703,66.2783,19141.0
2017-11-09 14:15:00,82.59,82.6,82.56,82.57,18152.0,66.2703,66.2783,66.2462,66.2542,18152.0
2017-11-09 14:20:00,82.56,82.57,82.48,82.56,38395.0,66.2462,66.2542,66.182,66.2462,38395.0
2017-11-09 14:25:00,82.55,82.55,82.52,82.55,16748.0,66.2382,66.2382,66.2141,66.2382,16748.0
2017-11-09 14:30:00,82.55,82.6,82.54,82.56,20233.0,66.2382,66.2783,66.2301,66.2462,20233.0
2017-11-09 14:35:00,82.57,82.57,82.46,82.47,33596.0,66.2542,66.2542,66.1659,66.174,33596.0
2017-11-09 14:40:00,82.46,82.46,82.36,82.36,58733.0,66.1659,66.1659,66.0857,66.0857,58733.0
2017-11-09 14:45:00,82.37,82.39,82.3,82.31,28478.0,66.0937,66.1098,66.0376,66.0456,28478.0
2017-11-09 14:50:00,82.31,82.42,82.31,82.41,33882.0,66.0456,66.1338,66.0456,66.1258,33882.0
2017-11-09 14:55:00,82.41,82.42,82.38,82.41,33021.0,66.1258,66.1338,66.1018,66.1258,33021.0
2017-11-09 15:00:00,82.41,82.45,82.37,82.42,52272.0,66.1258,66.1579,66.0937,66.1338,52272.0
2017-11-09 15:05:00,82.42,82.45,82.4,82.44,30674.0,66.1338,66.1579,66.1178,66.1499,30674.0
2017-11-09 15:10:00,82.44,82.51,82.43,82.5,43142.0,66.1499,66.2061,66.1419,66.198,43142.0
2017-11-09 15:15:00,82.5,82.55,82.5,82.54,58681.0,66.198,66.2382,66.198,66.2301,58681.0
2017-11-09 15:20:00,82.54,82.6,82.52,82.53,63320.0,66.2301,66.2783,66.2141,66.2221,63320.0
2017-11-09 15:25:00,82.54,82.56,82.49,82.56,134962.0,66.2301,66.2462,66.19,66.2462,134962.0
2017-11-09 15:30:00,82.55,82.58,82.48,82.48,53877.0,66.2382,66.2622,66.182,66.182,53877.0
2017-11-09 15:35:00,82.48,82.51,82.47,82.47,52605.0,66.182,66.2061,66.174,66.174,52605.0
2017-11-09 15:40:00,82.48,82.51,82.46,82.49,73873.0,66.182,66.2061,66.1659,66.19,73873.0
2017-11-09 15:45:00,82.49,82.49,82.44,82.45,147645.0,66.19,66.19,66.1499,66.1579,147645.0
2017-11-09 15:50:00,82.46,82.47,82.44,82.45,115668.0,66.1659,66.174,66.1499,66.1579,115668.0
2017-11-09 15:55:00,82.45,82.5,82.43,82.45,457621.0,66.1579,66.198,66.1419,66.1579,457621.0
2017-11-10 09:30:00,82.04,82.42,81.81,82.36,84306.0,65.8289,66.1338,65.6444,66.0857,84306.0
2017-11-10 09:35:00,82.35,82.57,82.35,82.46,101488.0,66.0777,66.2542,66.0777,66.1659,101488.0
2017-11-10 09:40:00,82.44,82.63,82.44,82.58,54502.0,66.1499,66.3024,66.1499,66.2622,54502.0
2017-11-10 09:45:00,82.56,82.59,82.49,82.55,34184.0,66.2462,66.2703,66.19,66.2382,34184.0
2017-11-10 09:50:00,82.56,82.62,82.55,82.6,46950.0,66.2462,66.2943,66.2382,66.2783,46950.0
2017-11-10 09:55:00,82.61,82.69,82.53,82.68,34172.0,66.2863,66.3505,66.2221,66.3425,34172.0
2017-11-10 10:00:00,82.67,82.69,82.53,82.55,26533.0,66.3344,66.3505,66.2221,66.2382,26533.0
2017-11-10 10:05:00,82.54,82.56,82.49,82.55,33780.0,66.2301,66.2462,66.19,66.2382,33780.0
2017-11-10 10:10:00,82.56,82.66,82.56,82.61,46360.0,66.2462,66.3264,66.2462,66.2863,46360.0
2017-11-10 10:15:00,82.62,82.68,82.61,82.67,30154.0,66.2943,66.3425,66.2863,66.3344,30154.0
2017-11-10 10:20:00,82.66,82.66,82.6,82.6,41693.0,66.3264,66.3264,66.2783,66.2783,41693.0
2017-11-10 10:25:00,82.6,82.63,82.54,82.55,30300.0,66.2783,66.3024,66.2301,66.2382,30300.0
2017-11-10 10:30:00,82.54,82.56,82.48,82.51,63325.0,66.2301,66.2462,66.182,66.2061,63325.0
2017-11-10 10:35:00,82.52,82.57,82.5,82.56,21029.0,66.2141,66.2542,66.198,66.2462,21029.0
2017-11-10 10:40:00,82.57,82.63,82.56,82.6,27399.0,66.2542,66.3024,66.2462,66.2783,27399.0
2017-11-10 10:45:00,82.6,82.66,82.56,82.57,32714.0,66.2783,66.3264,66.2462,66.2542,32714.0
2017-11-10 10:50:00,82.57,82.61,82.55,82.61,24254.0,66.2542,66.2863,66.2382,66.2863,24254.0
2017-11-10 10:55:00,82.62,82.65,82.61,82.65,21235.0,66.2943,66.3184,66.2863,66.3184,21235.0
2017-11-10 11:00:00,82.65,82.65,82.59,82.6,24800.0,66.3184,66.3184,66.2703,66.2783,24800.0
2017-11-10 11:05:00,82.6,82.61,82.53,82.55,19655.0,66.2783,66.2863,66.2221,66.2382,19655.0
2017-11-10 11:10:00,82.55,82.58,82.52,82.57,19960.0,66.2382,66.2622,66.2141,66.2542,19960.0
2017-11-10 11:15:00,82.56,82.56,82.48,82.5,69010.0,66.2462,66.2462,66.182,66.198,69010.0
2017-11-10 11:20:00,82.49,82.49,82.41,82.44,90830.0,66.19,66.19,66.1258,66.1499,90830.0
2017-11-10 11:25:00,82.46,82.48,82.42,82.45,25841.0,66.1659,66.182,66.1338,66.1579,25841.0
2017-11-10 11:30:00,82.45,82.48,82.43,82.43,15196.0,66.1579,66.182,66.1419,66.1419,15196.0
2017-11-10 11:35:00,82.44,82.46,82.37,82.37,14688.0,66.1499,66.1659,66.0937,66.0937,14688.0
2017-11-10 11:40:00,82.37,82.41,82.36,82.4,39221.0,66.0937,66.1258,66.0857,66.1178,39221.0
2017-11-10 11:45:00,82.39,82.41,82.37,82.4,12947.0,66.1098,66.1258,66.0937,66.1178,12947.0
2017-11-10 11:50:00,82.4,82.45,82.39,82.41,46381.0,66.1178,66.1579,66.1098,66.1258,46381.0
2017-11-10 11:55:00,82.41,82.43,82.38,82.41,56469.0,66.1258,66.1419,66.1018,66.1258,56469.0
2017-11-10 12:00:00,82.41,82.47,82.41,82.45,27641.0,66.1258,66.174,66.1258,66.1579,27641.0
2017-11-10 12:05:00,82.46,82.53,82.46,82.53,24078.0,66.1659,66.2221,66.1659,66.2221,24078.0
2017-11-10 12:10:00,82.52,82.53,82.48,82.48,12148.0,66.2141,66.2221,66.182,66.182,12148.0
2017-11-10 12:15:00,82.47,82.5,82.45,82.49,7969.0,66.174,66.198,66.1579,66.19,7969.0
2017-11-10 12:20:00,82.48,82.54,82.48,82.54,16056.0,66.182,66.2301,66.182,66.2301,16056.0
2017-11-10 12:25:00,82.55,82.55,82.51,82.52,12633.0,66.2382,66.2382,66.2061,66.2141,12633.0
2017-11-10 12:30:00,82.52,82.56,82.5,82.54,52635.0,66.2141,66.2462,66.198,66.2301,52635.0
2017-11-10 12:35:00,82.54,82.56,82.53,82.54,18366.0,66.2301,66.2462,66.2221,66.2301,18366.0
2017-11-10 12:40:00,82.55,82.56,82.53,82.53,9118.0,66.2382,66.2462,66.2221,66.2221,9118.0
2017-11-10 12:45:00,82.54,82.54,82.48,82.49,11633.0,66.2301,66.2301,66.182,66.19,11633.0
2017-11-10 12:50:00,82.49,82.52,82.48,82.51,18935.0,66.19,66.2141,66.182,66.2061,18935.0
2017-11-10 12:55:00,82.51,82.51,82.41,82.41,20860.0,66.2061,66.2061,66.1258,66.1258,20860.0
2017-11-10 13:00:00,82.41,82.44,82.41,82.43,9420.0,66.1258,66.1499,66.1258,66.1419,9420.0
2017-11-10 13:05:00,82.43,82.47,82.43,82.47,7045.0,66.1419,66.174,66.1419,66.174,7045.0
2017-11-10 13:10:00,82.47,82.49,82.42,82.42,20693.0,66.174,66.19,66.1338,66.1338,20693.0
2017-11-10 13:15:00,82.42,82.45,82.41,82.43,11309.0,66.1338,66.1579,66.1258,66.1419,11309.0
2017-11-10 13:20:00,82.43,82.47,82.43,82.45,10175.0,66.1419,66.174,66.1419,66.1579,10175.0
2017-11-10 13:25:00,82.45,82.46,82.43,82.43,9109.0,66.1579,66.1659,66.1419,66.1419,9109.0
2017-11-10 13:30:00,82.43,82.48,82.42,82.48,12856.0,66.1419,66.182,66.1338,66.182,12856.0
2017-11-10 13:35:00,82.48,82.51,82.47,82.48,34468.0,66.182,66.2061,66.174,66.182,34468.0
2017-11-10 13:40:00,82.47,82.47,82.41,82.44,19457.0,66.174,66.174,66.1258,66.1499,19457.0
2017-11-10 13:45:00,82.44,82.46,82.42,82.44,10203.0,66.1499,66.1659,66.1338,66.1499,10203.0
2017-11-10 13:50:00,82.44,82.45,82.43,82.45,12901.0,66.1499,66.1579,66.1419,66.1579,12901.0
2017-11-10 13:55:00,82.45,82.47,82.44,82.47,10625.0,66.1579,66.174,66.1499,66.174,10625.0
2017-11-10 14:00:00,82.47,82.47,82.44,82.46,20314.0,66.174,66.174,66.1499,66.1659,20314.0
2017-11-10 14:05:00,82.47,82.5,82.46,82.49,12181.0,66.174,66.198,66.1659,66.19,12181.0
2017-11-10 14:10:00,82.49,82.51,82.47,82.48,23230.0,66.19,66.2061,66.174,66.182,23230.0
2017-11-10 14:15:00,82.48,82.48,82.43,82.44,13262.0,66.182,66.182,66.1419,66.1499,13262.0
2017-11-10 14:20:00,82.43,82.46,82.43,82.44,18581.0,66.1419,66.1659,66.1419,66.1499,18581.0
2017-11-10 14:25:00,82.44,82.47,82.42,82.45,24581.0,66.1499,66.174,66.1338,66.1579,24581.0
2017-11-10 14:30:00,82.45,82.48,82.43,82.43,31024.0,66.1579,66.182,66.1419,66.1419,31024.0
2017-11-10 14:35:00,82.44,82.45,82.41,82.44,21196.0,66.1499,66.1579,66.1258,66.1499,21196.0
2017-11-10 14:40:00,82.43,82.48,82.43,82.48,14289.0,66.1419,66.182,66.1419,66.182,14289.0
2017-11-10 14:45:00,82.47,82.48,82.45,82.46,13659.0,66.174,66.182,66.1579,66.1659,13659.0
2017-11-10 14:50:00,82.47,82.48,82.44,82.47,24659.0,66.174,66.182,66.1499,66.174,24659.0
2017-11-10 14:55:00,82.46,82.51,82.45,82.5,38902.0,66.1659,66.2061,66.1579,66.198,38902.0
2017-11-10 15:00:00,82.51,82.52,82.5,82.51,11540.0,66.2061,66.2141,66.198,66.2061,11540.0
2017-11-10 15:05:00,82.51,82.53,82.5,82.52,16619.0,66.2061,66.2221,66.198,66.2141,16619.0
2017-11-10 15:10:00,82.52,82.57,82.51,82.56,16452.0,66.2141,66.2542,66.2061,66.2462,16452.0
2017-11-10 15:15:00,82.57,82.58,82.51,82.53,37835.0,66.2542,66.2622,66.2061,66.2221,37835.0
2017-11-10 15:20:00,82.52,82.54,82.5,82.53,30748.0,66.2141,66.2301,66.198,66.2221,30748.0
2017-11-10 15:25:00,82.53,82.55,82.52,82.53,29780.0,66.2221,66.2382,66.2141,66.2221,29780.0
2017-11-10 15:30:00,82.53,82.53,82.49,82.5,39706.0,66.2221,66.2221,66.19,66.198,39706.0
2017-11-10 15:35:00,82.5,82.57,82.49,82.56,164173.0,66.198,66.2542,66.19,66.2462,164173.0
2017-11-10 15:40:00,82.57,82.58,82.52,82.52,119547.0,66.2542,66.2622,66.2141,66.2141,119547.0
2017-11-10 15:45:00,82.52,82.57,82.51,82.55,130973.0,66.2141,66.2542,66.2061,66.2382,130973.0
2017-11-10 15:50:00,82.55,82.56,82.52,82.52,120160.0,66.2382,66.2462,66.2141,66.2141,120160.0
2017-11-10 15:55:00,82.52,82.53,82.45,82.48,347195.0,66.2141,66.2221,66.1579,66.182,347195.0
2017-11-13 09:30:00,82.65,82.88,82.6,82.87,244928.0,66.3184,66.503,66.2783,66.4949,244928.0
2017-11-13 09:35:00,82.88,82.95,82.79,82.8,143496.0,66.503,66.5591,66.4307,66.4388,143496.0
2017-11-13 09:40:00,82.8,82.8,82.64,82.65,239183.0,66.4388,66.4388,66.3104,66.3184,239183.0
2017-11-13 09:45:00,82.65,82.73,82.58,82.62,53663.0,66.3184,66.3826,66.2622,66.2943,53663.0
2017-11-13 09:50:00,82.6,82.73,82.6,82.68,27717.0,66.2783,66.3826,66.2783,66.3425,27717.0
2017-11-13 09:55:00,82.68,82.73,82.65,82.68,22080.0,66.3425,66.3826,66.3184,66.3425,22080.0
2017-11-13 10:00:00,82.68,82.83,82.59,82.81,208229.0,66.3425,66.4628,66.2703,66.4468,208229.0
2017-11-13 10:05:00,82.81,82.82,82.73,82.76,50511.0,66.4468,66.4548,66.3826,66.4067,50511.0
2017-11-13 10:10:00,82.76,82.79,82.67,82.74,74761.0,66.4067,66.4307,66.3344,66.3906,74761.0
2017-11-13 10:15:00,82.74,82.75,82.66,82.73,211240.0,66.3906,66.3986,66.3264,66.3826,211240.0
2017-11-13 10:20:00,82.72,82.8,82.71,82.79,116880.0,66.3746,66.4388,66.3665,66.4307,116880.0
2017-11-13 10:25:00,82.79,82.81,82.75,82.8,60503.0,66.4307,66.4468,66.3986,66.4388,60503.0
2017-11-13 10:30:00,82.8,82.8,82.71,82.73,89346.0,66.4388,66.4388,66.3665,66.3826,89346.0
2017-11-13 10:35:00,82.72,82.73,82.63,82.63,78212.0,66.3746,66.3826,66.3024,66.3024,78212.0
2017-11-13 10:40:00,82.62,82.63,82.59,82.62,45488.0,66.2943,66.3024,66.2703,66.2943,45488.0
2017-11-13 10:45:00,82.61,82.61,82.49,82.49,63067.0,66.2863,66.2863,66.19,66.19,63067.0
2017-11-13 10:50:00,82.48,82.51,82.43,82.45,11450.0,66.182,66.2061,66.1419,66.1579,11450.0
2017-11-13 10:55:00,82.45,82.64,82.45,82.64,69391.0,66.1579,66.3104,66.1579,66.3104,69391.0
2017-11-13 11:00:00,82.63,82.68,82.61,82.63,46422.0,66.3024,66.3425,66.2863,66.3024,46422.0
2017-11-13 11:05:00,82.63,82.69,82.62,82.69,20976.0,66.3024,66.3505,66.2943,66.3505,20976.0
2017-11-13 11:10:00,82.68,82.69,82.64,82.64,19734.0,66.3425,66.3505,66.3104,66.3104,19734.0
2017-11-13 11:15:00,82.64,82.66,82.6,82.63,48456.0,66.3104,66.3264,66.2783,66.3024,48456.0
2017-11-13 11:20:00,82.64,82.67,82.63,82.64,11251.0,66.3104,66.3344,66.3024,66.3104,11251.0
2017-11-13 11:25:00,82.64,82.7,82.64,82.66,96722.0,66.3104,66.3585,66.3104,66.3264,96722.0
2017-11-13 11:30:00,82.66,82.7,82.65,82.68,92909.0,66.3264,66.3585,66.3184,66.3425,92909.0
2017-11-13 11:35:00,82.69,82.73,82.68,82.72,29733.0,66.3505,66.3826,66.3425,66.3746,29733.0
2017-11-13 11:40:00,82.73,82.74,82.69,82.73,13443.0,66.3826,66.3906,66.3505,66.3826,13443.0
2017-11-13 11:45:00,82.72,82.75,82.72,82.73,78510.0,66.3746,66.3986,66.3746,66.3826,78510.0
2017-11-13 11:50:00,82.73,82.78,82.71,82.77,68821.0,66.3826,66.4227,66.3665,66.4147,68821.0
2017-11-13 11:55:00,82.76,82.78,82.72,82.78,21329.0,66.4067,66.4227,66.3746,66.4227,21329.0
2017-11-13 12:00:00,82.78,82.81,82.77,82.78,23068.0,66.4227,66.4468,66.4147,66.4227,23068.0
2017-11-13 12:05:00,82.77,82.79,82.74,82.75,69053.0,66.4147,66.4307,66.3906,66.3986,69053.0
2017-11-13 12:10:00,82.75,82.77,82.75,82.75,131292.0,66.3986,66.4147,66.3986,66.3986,131292.0
2017-11-13 12:15:00,82.75,82.79,82.75,82.76,66394.0,66.3986,66.4307,66.3986,66.4067,66394.0
2017-11-13 12:20:00,82.77,82.78,82.75,82.75,34515.0,66.4147,66.4227,66.3986,66.3986,34515.0
2017-11-13 12:25:00,82.76,82.77,82.74,82.75,35882.0,66.4067,66.4147,66.3906,66.3986,35882.0
2017-11-13 12:30:00,82.75,82.76,82.71,82.76,28864.0,66.3986,66.4067,66.3665,66.4067,28864.0
2017-11-13 12:35:00,82.76,82.82,82.75,82.8,27069.0,66.4067,66.4548,66.3986,66.4388,27069.0
2017-11-13 12:40:00,82.8,82.81,82.75,82.78,18500.0,66.4388,66.4468,66.3986,66.4227,18500.0
2017-11-13 12:45:00,82.77,82.78,82.75,82.78,12189.0,66.4147,66.4227,66.3986,66.4227,12189.0
2017-11-13 12:50:00,82.77,82.79,82.75,82.75,11858.0,66.4147,66.4307,66.3986,66.3986,11858.0
2017-11-13 12:55:00,82.76,82.78,82.76,82.78,7837.0,66.4067,66.4227,66.4067,66.4227,7837.0
2017-11-13 13:00:00,82.78,82.82,82.77,82.82,40453.0,66.4227,66.4548,66.4147,66.4548,40453.0
2017-11-13 13:05:00,82.81,82.82,82.78,82.81,20906.0,66.4468,66.4548,66.4227,66.4468,20906.0
2017-11-13 13:10:00,82.81,82.83,82.8,82.82,17627.0,66.4468,66.4628,66.4388,66.4548,17627.0
2017-11-13 13:15:00,82.83,82.86,82.83,82.84,48686.0,66.4628,66.4869,66.4628,66.4709,48686.0
2017-11-13 13:20:00,82.84,82.86,82.77,82.8,45455.0,66.4709,66.4869,66.4147,66.4388,45455.0
2017-11-13 13:25:00,82.81,82.83,82.79,82.81,70971.0,66.4468,66.4628,66.4307,66.4468,70971.0
2017-11-13 13:30:00,82.81,82.82,82.77,82.78,16969.0,66.4468,66.4548,66.4147,66.4227,16969.0
2017-11-13 13:35:00,82.77,82.82,82.77,82.81,44263.0,66.4147,66.4548,66.4147,66.4468,44263.0
2017-11-13 13:40:00,82.8,82.86,82.79,82.84,60079.0,66.4388,66.4869,66.4307,66.4709,60079.0
2017-11-13 13:45:00,82.83,82.84,82.77,82.79,22273.0,66.4628,66.4709,66.4147,66.4307,22273.0
2017-11-13 13:50:00,82.79,82.84,82.76,82.84,22538.0,66.4307,66.4709,66.4067,66.4709,22538.0
2017-11-13 13:55:00,82.84,82.86,82.83,82.84,30275.0,66.4709,66.4869,66.4628,66.4709,30275.0
2017-11-13 14:00:00,82.84,82.84,82.79,82.81,12494.0,66.4709,66.4709,66.4307,66.4468,12494.0
2017-11-13 14:05:00,82.82,82.84,82.77,82.78,14657.0,66.4548,66.4709,66.4147,66.4227,14657.0
2017-11-13 14:10:00,82.77,82.8,82.74,82.76,20322.0,66.4147,66.4388,66.3906,66.4067,20322.0
2017-11-13 14:15:00,82.76,82.79,82.76,82.77,17610.0,66.4067,66.4307,66.4067,66.4147,17610.0
2017-11-13 14:20:00,82.77,82.78,82.74,82.75,14434.0,66.4147,66.4227,66.3906,66.3986,14434.0
2017-11-13 14:25:00,82.75,82.79,82.73,82.73,65319.0,66.3986,66.4307,66.3826,66.3826,65319.0
2017-11-13 14:30:00,82.74,82.81,82.74,82.81,29207.0,66.3906,66.4468,66.3906,66.4468,29207.0
2017-11-13 14:35:00,82.8,82.8,82.76,82.76,10550.0,66.4388,66.4388,66.4067,66.4067,10550.0
2017-11-13 14:40:00,82.77,82.78,82.74,82.76,19385.0,66.4147,66.4227,66.3906,66.4067,19385.0
2017-11-13 14:45:00,82.76,82.79,82.74,82.79,39506.0,66.4067,66.4307,66.3906,66.4307,39506.0
2017-11-13 14:50:00,82.8,82.81,82.78,82.79,33667.0,66.4388,66.4468,66.4227,66.4307,33667.0
2017-11-13 14:55:00,82.79,82.8,82.77,82.78,16222.0,66.4307,66.4388,66.4147,66.4227,16222.0
2017-11-13 15:00:00,82.77,82.79,82.75,82.78,31415.0,66.4147,66.4307,66.3986,66.4227,31415.0
2017-11-13 15:05:00,82.78,82.78,82.74,82.77,50026.0,66.4227,66.4227,66.3906,66.4147,50026.0
2017-11-13 15:10:00,82.77,82.82,82.76,82.78,46940.0,66.4147,66.4548,66.4067,66.4227,46940.0
2017-11-13 15:15:00,82.79,82.85,82.79,82.84,34239.0,66.4307,66.4789,66.4307,66.4709,34239.0
2017-11-13 15:20:00,82.84,82.85,82.81,82.81,41464.0,66.4709,66.4789,66.4468,66.4468,41464.0
2017-11-13 15:25:00,82.81,82.84,82.81,82.83,21027.0,66.4468,66.4709,66.4468,66.4628,21027.0
2017-11-13 15:30:00,82.82,82.83,82.76,82.76,61176.0,66.4548,66.4628,66.4067,66.4067,61176.0
2017-11-13 15:35:00,82.77,82.8,82.74,82.75,120854.0,66.4147,66.4388,66.3906,66.3986,120854.0
2017-11-13 15:40:00,82.75,82.76,82.72,82.75,122823.0,66.3986,66.4067,66.3746,66.3986,122823.0
2017-11-13 15:45:00,82.75,82.75,82.69,82.72,153361.0,66.3986,66.3986,66.3505,66.3746,153361.0
2017-11-13 15:50:00,82.72,82.77,82.7,82.76,142313.0,66.3746,66.4147,66.3585,66.4067,142313.0
2017-11-13 15:55:00,82.76,82.83,82.72,82.79,1121269.0,66.4067,66.4628,66.3746,66.4307,1121269.0
2017-11-14 09:30:00,82.63,83.0,82.45,82.53,248261.0,66.3024,66.5992,66.1579,66.2221,248261.0
2017-11-14 09:35:00,82.53,82.72,82.5,82.72,201204.0,66.2221,66.3746,66.198,66.3746,201204.0
2017-11-14 09:40:00,82.72,82.76,82.61,82.61,102723.0,66.3746,66.4067,66.2863,66.2863,102723.0
2017-11-14 09:45:00,82.62,82.77,82.61,82.69,34657.0,66.2943,66.4147,66.2863,66.3505,34657.0
2017-11-14 09:50:00,82.7,82.75,82.68,82.69,82888.0,66.3585,66.3986,66.3425,66.3505,82888.0
2017-11-14 09:55:00,82.69,82.7,82.64,82.67,76203.0,66.3505,66.3585,66.3104,66.3344,76203.0
2017-11-14 10:00:00,82.67,82.7,82.6,82.6,127677.0,66.3344,66.3585,66.2783,66.2783,127677.0
2017-11-14 10:05:00,82.6,82.66,82.57,82.61,184346.0,66.2783,66.3264,66.2542,66.2863,184346.0
2017-11-14 10:10:00,82.6,82.7,82.58,82.7,44643.0,66.2783,66.3585,66.2622,66.3585,44643.0
2017-11-14 10:15:00,82.7,82.73,82.55,82.56,40445.0,66.3585,66.3826,66.2382,66.2462,40445.0
2017-11-14 10:20:00,82.55,82.57,82.51,82.52,176037.0,66.2382,66.2542,66.2061,66.2141,176037.0
2017-11-14 10:25:00,82.53,82.6,82.5,82.59,102740.0,66.2221,66.2783,66.198,66.2703,102740.0
2017-11-14 10:30:00,82.6,82.62,82.54,82.55,152595.0,66.2783,66.2943,66.2301,66.2382,152595.0
2017-11-14 10:35:00,82.54,82.55,82.49,82.54,49879.0,66.2301,66.2382,66.19,66.2301,49879.0
2017-11-14 10:40:00,82.53,82.66,82.53,82.65,95343.0,66.2221,66.3264,66.2221,66.3184,95343.0
2017-11-14 10:45:00,82.65,82.75,82.63,82.71,60194.0,66.3184,66.3986,66.3024,66.3665,60194.0
2017-11-14 10:50:00,82.7,82.71,82.6,82.64,107939.0,66.3585,66.3665,66.2783,66.3104,107939.0
2017-11-14 10:55:00,82.64,82.71,82.62,82.71,79380.0,66.3104,66.3665,66.2943,66.3665,79380.0
2017-11-14 11:00:00,82.72,82.72,82.6,82.61,29370.0,66.3746,66.3746,66.2783,66.2863,29370.0
2017-11-14 11:05:00,82.61,82.66,82.61,82.65,23123.0,66.2863,66.3264,66.2863,66.3184,23123.0
2017-11-14 11:10:00,82.65,82.72,82.65,82.67,26850.0,66.3184,66.3746,66.3184,66.3344,26850.0
2017-11-14 11:15:00,82.67,82.69,82.66,82.68,30207.0,66.3344,66.3505,66.3264,66.3425,30207.0
2017-11-14 11:20:00,82.68,82.72,82.67,82.7,11105.0,66.3425,66.3746,66.3344,66.3585,11105.0
2017-11-14 11:25:00,82.7,82.72,82.67,82.67,27439.0,66.3585,66.3746,66.3344,66.3344,27439.0
2017-11-14 11:30:00,82.67,82.68,82.64,82.64,24624.0,66.3344,66.3425,66.3104,66.3104,24624.0
2017-11-14 11:35:00,82.65,82.75,82.65,82.73,54370.0,66.3184,66.3986,66.3184,66.3826,54370.0
2017-11-14 11:40:00,82.73,82.77,82.72,82.74,21235.0,66.3826,66.4147,66.3746,66.3906,21235.0
2017-11-14 11:45:00,82.73,82.8,82.67,82.76,32025.0,66.3826,66.4388,66.3344,66.4067,32025.0
2017-11-14 11:50:00,82.76,82.81,82.76,82.78,17488.0,66.4067,66.4468,66.4067,66.4227,17488.0
2017-11-14 11:55:00,82.78,82.79,82.72,82.72,31204.0,66.4227,66.4307,66.3746,66.3746,31204.0
2017-11-14 12:00:00,82.72,82.77,82.72,82.73,33988.0,66.3746,66.4147,66.3746,66.3826,33988.0
2017-11-14 12:05:00,82.73,82.73,82.67,82.68,18243.0,66.3826,66.3826,66.3344,66.3425,18243.0
2017-11-14 12:10:00,82.68,82.7,82.66,82.68,30917.0,66.3425,66.3585,66.3264,66.3425,30917.0
2017-11-14 12:15:00,82.69,82.69,82.66,82.69,15096.0,66.3505,66.3505,66.3264,66.3505,15096.0
2017-11-14 12:20:00,82.7,82.76,82.67,82.73,54608.0,66.3585,66.4067,66.3344,66.3826,54608.0
2017-11-14 12:25:00,82.73,82.74,82.72,82.73,9518.0,66.3826,66.3906,66.3746,66.3826,9518.0
2017-11-14 12:30:00,82.73,82.74,82.69,82.73,46430.0,66.3826,66.3906,66.3505,66.3826,46430.0
2017-11-14 12:35:00,82.73,82.76,82.72,82.75,33153.0,66.3826,66.4067,66.3746,66.3986,33153.0
2017-11-14 12:40:00,82.75,82.77,82.73,82.75,52226.0,66.3986,66.4147,66.3826,66.3986,52226.0
2017-11-14 12:45:00,82.75,82.76,82.73,82.75,30623.0,66.3986,66.4067,66.3826,66.3986,30623.0
2017-11-14 12:50:00,82.75,82.77,82.69,82.7,25994.0,66.3986,66.4147,66.3505,66.3585,25994.0
2017-11-14 12:55:00,82.7,82.72,82.69,82.71,15481.0,66.3585,66.3746,66.3505,66.3665,15481.0
2017-11-14 13:00:00,82.7,82.7,82.66,82.67,20607.0,66.3585,66.3585,66.3264,66.3344,20607.0
2017-11-14 13:05:00,82.67,82.71,82.65,82.7,18475.0,66.3344,66.3665,66.3184,66.3585,18475.0
2017-11-14 13:10:00,82.7,82.72,82.68,82.72,31523.0,66.3585,66.3746,66.3425,66.3746,31523.0
2017-11-14 13:15:00,82.72,82.72,82.66,82.66,24872.0,66.3746,66.3746,66.3264,66.3264,24872.0
2017-11-14 13:20:00,82.67,82.72,82.66,82.7,38541.0,66.3344,66.3746,66.3264,66.3585,38541.0
2017-11-14 13:25:00,82.71,82.72,82.68,82.68,14013.0,66.3665,66.3746,66.3425,66.3425,14013.0
2017-11-14 13:30:00,82.69,82.73,82.68,82.73,10331.0,66.3505,66.3826,66.3425,66.3826,10331.0
2017-11-14 13:35:00,82.73,82.76,82.73,82.75,18628.0,66.3826,66.4067,66.3826,66.3986,18628.0
2017-11-14 13:40:00,82.76,82.78,82.75,82.77,28441.0,66.4067,66.4227,66.3986,66.4147,28441.0
2017-11-14 13:45:00,82.77,82.79,82.76,82.79,24200.0,66.4147,66.4307,66.4067,66.4307,24200.0
2017-11-14 13:50:00,82.8,82.81,82.78,82.79,18906.0,66.4388,66.4468,66.4227,66.4307,18906.0
2017-11-14 13:55:00,82.78,82.8,82.76,82.76,13592.0,66.4227,66.4388,66.4067,66.4067,13592.0
2017-11-14 14:00:00,82.77,82.81,82.76,82.8,13254.0,66.4147,66.4468,66.4067,66.4388,13254.0
2017-11-14 14:05:00,82.81,82.83,82.75,82.78,416139.0,66.4468,66.4628,66.3986,66.4227,416139.0
2017-11-14 14:10:00,82.79,82.8,82.77,82.78,294129.0,66.4307,66.4388,66.4147,66.4227,294129.0
2017-11-14 14:15:00,82.78,82.8,82.76,82.79,53406.0,66.4227,66.4388,66.4067,66.4307,53406.0
2017-11-14 14:20:00,82.8,82.84,82.77,82.78,41916.0,66.4388,66.4709,66.4147,66.4227,41916.0
2017-11-14 14:25:00,82.78,82.79,82.75,82.77,32596.0,66.4227,66.4307,66.3986,66.4147,32596.0
2017-11-14 14:30:00,82.77,82.78,82.73,82.73,105167.0,66.4147,66.4227,66.3826,66.3826,105167.0
2017-11-14 14:35:00,82.73,82.76,82.71,82.72,96811.0,66.3826,66.4067,66.3665,66.3746,96811.0
2017-11-14 14:40:00,82.71,82.72,82.67,82.68,68171.0,66.3665,66.3746,66.3344,66.3425,68171.0
2017-11-14 14:45:00,82.68,82.69,82.63,82.63,72829.0,66.3425,66.3505,66.3024,66.3024,72829.0
2017-11-14 14:50:00,82.64,82.7,82.63,82.7,45659.0,66.3104,66.3585,66.3024,66.3585,45659.0
2017-11-14 14:55:00,82.7,82.7,82.66,82.69,23148.0,66.3585,66.3585,66.3264,66.3505,23148.0
2017-11-14 15:00:00,82.68,82.7,82.65,82.66,28291.0,66.3425,66.3585,66.3184,66.3264,28291.0
2017-11-14 15:05:00,82.67,82.67,82.6,82.61,38155.0,66.3344,66.3344,66.2783,66.2863,38155.0
2017-11-14 15:10:00,82.61,82.67,82.61,82.67,29358.0,66.2863,66.3344,66.2863,66.3344,29358.0
2017-11-14 15:15:00,82.67,82.69,82.66,82.66,22769.0,66.3344,66.3505,66.3264,66.3264,22769.0
2017-11-14 15:20:00,82.65,82.68,82.65,82.68,36268.0,66.3184,66.3425,66.3184,66.3425,36268.0
2017-11-14 15:25:00,82.68,82.69,82.62,82.62,171331.0,66.3425,66.3505,66.2943,66.2943,171331.0
2017-11-14 15:30:00,82.63,82.7,82.62,82.7,108430.0,66.3024,66.3585,66.2943,66.3585,108430.0
2017-11-14 15:35:00,82.69,82.74,82.69,82.7,95423.0,66.3505,66.3906,66.3505,66.3585,95423.0
2017-11-14 15:40:00,82.7,82.71,82.64,82.64,79736.0,66.3585,66.3665,66.3104,66.3104,79736.0
2017-11-14 15:45:00,82.65,82.68,82.64,82.67,85300.0,66.3184,66.3425,66.3104,66.3344,85300.0
2017-11-14 15:50:00,82.67,82.73,82.67,82.7,137538.0,66.3344,66.3826,66.3344,66.3585,137538.0
2017-11-14 15:55:00,82.7,82.72,82.67,82.68,455497.0,66.3585,66.3746,66.3344,66.3425,455497.0
2017-11-15 09:30:00,82.64,82.87,82.51,82.53,178829.0,66.3104,66.4949,66.2061,66.2221,178829.0
2017-11-15 09:35:00,82.54,82.54,82.32,82.34,148584.0,66.2301,66.2301,66.0536,66.0697,148584.0
2017-11-15 09:40:00,82.35,82.38,82.25,82.25,102896.0,66.0777,66.1018,65.9974,65.9974,102896.0
2017-11-15 09:45:00,82.25,82.32,82.22,82.23,65310.0,65.9974,66.0536,65.9734,65.9814,65310.0
2017-11-15 09:50:00,82.24,82.36,82.2,82.34,36862.0,65.9894,66.0857,65.9573,66.0697,36862.0
2017-11-15 09:55:00,82.35,82.44,82.33,82.43,52552.0,66.0777,66.1499,66.0616,66.1419,52552.0
2017-11-15 10:00:00,82.42,82.46,82.35,82.35,49598.0,66.1338,66.1659,66.0777,66.0777,49598.0
2017-11-15 10:05:00,82.35,82.47,82.35,82.47,73189.0,66.0777,66.174,66.0777,66.174,73189.0
2017-11-15 10:10:00,82.48,82.49,82.38,82.38,59358.0,66.182,66.19,66.1018,66.1018,59358.0
2017-11-15 10:15:00,82.38,82.43,82.36,82.38,65068.0,66.1018,66.1419,66.0857,66.1018,65068.0
2017-11-15 10:20:00,82.37,82.37,82.32,82.37,50555.0,66.0937,66.0937,66.0536,66.0937,50555.0
2017-11-15 10:25:00,82.37,82.48,82.37,82.47,55827.0,66.0937,66.182,66.0937,66.174,55827.0
2017-11-15 10:30:00,82.46,82.46,82.37,82.42,30978.0,66.1659,66.1659,66.0937,66.1338,30978.0
2017-11-15 10:35:00,82.41,82.46,82.4,82.43,50291.0,66.1258,66.1659,66.1178,66.1419,50291.0
2017-11-15 10:40:00,82.44,82.47,82.43,82.47,17906.0,66.1499,66.174,66.1419,66.174,17906.0
2017-11-15 10:45:00,82.47,82.52,82.45,82.48,51582.0,66.174,66.2141,66.1579,66.182,51582.0
2017-11-15 10:50:00,82.47,82.47,82.36,82.37,49519.0,66.174,66.174,66.0857,66.0937,49519.0
2017-11-15 10:55:00,82.37,82.4,82.34,82.39,45936.0,66.0937,66.1178,66.0697,66.1098,45936.0
2017-11-15 11:00:00,82.39,82.42,82.35,82.37,34008.0,66.1098,66.1338,66.0777,66.0937,34008.0
2017-11-15 11:05:00,82.36,82.37,82.26,82.29,172636.0,66.0857,66.0937,66.0055,66.0295,172636.0
2017-11-15 11:10:00,82.3,82.33,82.28,82.33,96600.0,66.0376,66.0616,66.0215,66.0616,96600.0
2017-11-15 11:15:00,82.32,82.33,82.28,82.29,139619.0,66.0536,66.0616,66.0215,66.0295,139619.0
2017-11-15 11:20:00,82.28,82.29,82.19,82.2,65830.0,66.0215,66.0295,65.9493,65.9573,65830.0
2017-11-15 11:25:00,82.2,82.21,82.15,82.2,52860.0,65.9573,65.9653,65.9172,65.9573,52860.0
2017-11-15 11:30:00,82.22,82.23,82.2,82.2,35070.0,65.9734,65.9814,65.9573,65.9573,35070.0
2017-11-15 11:35:00,82.2,82.27,82.2,82.23,25128.0,65.9573,66.0135,65.9573,65.9814,25128.0
2017-11-15 11:40:00,82.22,82.35,82.21,82.31,87187.0,65.9734,66.0777,65.9653,66.0456,87187.0
2017-11-15 11:45:00,82.32,82.36,82.32,82.35,24488.0,66.0536,66.0857,66.0536,66.0777,24488.0
2017-11-15 11:50:00,82.35,82.35,82.3,82.3,18323.0,66.0777,66.0777,66.0376,66.0376,18323.0
2017-11-15 11:55:00,82.3,82.35,82.29,82.3,117767.0,66.0376,66.0777,66.0295,66.0376,117767.0
2017-11-15 12:00:00,82.31,82.31,82.25,82.29,34080.0,66.0456,66.0456,65.9974,66.0295,34080.0
2017-11-15 12:05:00,82.29,82.34,82.29,82.32,43930.0,66.0295,66.0697,66.0295,66.0536,43930.0
2017-11-15 12:10:00,82.33,82.34,82.3,82.32,24341.0,66.0616,66.0697,66.0376,66.0536,24341.0
2017-11-15 12:15:00,82.33,82.37,82.31,82.37,13201.0,66.0616,66.0937,66.0456,66.0937,13201.0
2017-11-15 12:20:00,82.37,82.37,82.33,82.35,23493.0,66.0937,66.0937,66.0616,66.0777,23493.0
2017-11-15 12:25:00,82.34,82.35,82.3,82.34,199286.0,66.0697,66.0777,66.0376,66.0697,199286.0
2017-11-15 12:30:00,82.34,82.39,82.34,82.39,72448.0,66.0697,66.1098,66.0697,66.1098,72448.0
2017-11-15 12:35:00,82.38,82.39,82.36,82.39,77179.0,66.1018,66.1098,66.0857,66.1098,77179.0
2017-11-15 12:40:00,82.38,82.39,82.34,82.35,30265.0,66.1018,66.1098,66.0697,66.0777,30265.0
2017-11-15 12:45:00,82.35,82.37,82.34,82.35,54218.0,66.0777,66.0937,66.0697,66.0777,54218.0
2017-11-15 12:50:00,82.34,82.39,82.34,82.37,22429.0,66.0697,66.1098,66.0697,66.0937,22429.0
2017-11-15 12:55:00,82.37,82.39,82.36,82.37,53744.0,66.0937,66.1098,66.0857,66.0937,53744.0
2017-11-15 13:00:00,82.37,82.37,82.31,82.32,100544.0,66.0937,66.0937,66.0456,66.0536,100544.0
2017-11-15 13:05:00,82.31,82.31,82.26,82.28,40927.0,66.0456,66.0456,66.0055,66.0215,40927.0
2017-11-15 13:10:00,82.28,82.32,82.27,82.31,16639.0,66.0215,66.0536,66.0135,66.0456,16639.0
2017-11-15 13:15:00,82.31,82.36,82.31,82.36,9004.0,66.0456,66.0857,66.0456,66.0857,9004.0
2017-11-15 13:20:00,82.37,82.37,82.33,82.34,17023.0,66.0937,66.0937,66.0616,66.0697,17023.0
2017-11-15 13:25:00,82.34,82.34,82.3,82.32,13639.0,66.0697,66.0697,66.0376,66.0536,13639.0
2017-11-15 13:30:00,82.33,82.35,82.31,82.32,23173.0,66.0616,66.0777,66.0456,66.0536,23173.0
2017-11-15 13:35:00,82.32,82.33,82.27,82.28,18250.0,66.0536,66.0616,66.0135,66.0215,18250.0
2017-11-15 13:40:00,82.28,82.31,82.27,82.3,23071.0,66.0215,66.0456,66.0135,66.0376,23071.0
2017-11-15 13:45:00,82.3,82.33,82.28,82.28,20733.0,66.0376,66.0616,66.0215,66.0215,20733.0
2017-11-15 13:50:00,82.29,82.32,82.27,82.3,12793.0,66.0295,66.0536,66.0135,66.0376,12793.0
2017-11-15 13:55:00,82.29,82.29,82.25,82.28,16698.0,66.0295,66.0295,65.9974,66.0215,16698.0
2017-11-15 14:00:00,82.28,82.29,82.24,82.26,39670.0,66.0215,66.0295,65.9894,66.0055,39670.0
2017-11-15 14:05:00,82.27,82.27,82.21,82.23,48018.0,66.0135,66.0135,65.9653,65.9814,48018.0
2017-11-15 14:10:00,82.23,82.23,82.2,82.22,26032.0,65.9814,65.9814,65.9573,65.9734,26032.0
2017-11-15 14:15:00,82.21,82.23,82.19,82.2,41663.0,65.9653,65.9814,65.9493,65.9573,41663.0
2017-11-15 14:20:00,82.2,82.21,82.16,82.17,22552.0,65.9573,65.9653,65.9252,65.9332,22552.0
2017-11-15 14:25:00,82.16,82.18,82.15,82.17,28174.0,65.9252,65.9413,65.9172,65.9332,28174.0
2017-11-15 14:30:00,82.16,82.21,82.16,82.21,42966.0,65.9252,65.9653,65.9252,65.9653,42966.0
2017-11-15 14:35:00,82.2,82.24,82.18,82.2,87355.0,65.9573,65.9894,65.9413,65.9573,87355.0
2017-11-15 14:40:00,82.2,82.26,82.2,82.25,24449.0,65.9573,66.0055,65.9573,65.9974,24449.0
2017-11-15 14:45:00,82.25,82.26,82.21,82.22,48321.0,65.9974,66.0055,65.9653,65.9734,48321.0
2017-11-15 14:50:00,82.23,82.24,82.21,82.22,35734.0,65.9814,65.9894,65.9653,65.9734,35734.0
2017-11-15 14:55:00,82.22,82.25,82.2,82.22,57327.0,65.9734,65.9974,65.9573,65.9734,57327.0
2017-11-15 15:00:00,82.22,82.25,82.21,82.22,34187.0,65.9734,65.9974,65.9653,65.9734,34187.0
2017-11-15 15:05:00,82.22,82.23,82.19,82.23,50868.0,65.9734,65.9814,65.9493,65.9814,50868.0
2017-11-15 15:10:00,82.23,82.29,82.22,82.28,214449.0,65.9814,66.0295,65.9734,66.0215,214449.0
2017-11-15 15:15:00,82.28,82.29,82.27,82.28,78581.0,66.0215,66.0295,66.0135,66.0215,78581.0
2017-11-15 15:20:00,82.28,82.29,82.19,82.21,195097.0,66.0215,66.0295,65.9493,65.9653,195097.0
2017-11-15 15:25:00,82.21,82.22,82.16,82.18,110658.0,65.9653,65.9734,65.9252,65.9413,110658.0
2017-11-15 15:30:00,82.18,82.22,82.18,82.2,153070.0,65.9413,65.9734,65.9413,65.9573,153070.0
2017-11-15 15:35:00,82.2,82.22,82.13,82.13,206696.0,65.9573,65.9734,65.9012,65.9012,206696.0
2017-11-15 15:40:00,82.13,82.13,82.04,82.08,225102.0,65.9012,65.9012,65.8289,65.861,225102.0
2017-11-15 15:45:00,82.08,82.14,82.07,82.1,283445.0,65.861,65.9092,65.853,65.8771,283445.0
2017-11-15 15:50:00,82.09,82.09,82.01,82.02,309405.0,65.8691,65.8691,65.8049,65.8129,309405.0
2017-11-15 15:55:00,82.02,82.04,81.94,82.0,1396450.0,65.8129,65.8289,65.7487,65.7968,1396450.0
2017-11-16 09:30:00,81.93,82.1,81.93,82.02,77121.0,65.7407,65.8771,65.7407,65.8129,77121.0
2017-11-16 09:35:00,82.02,82.19,82.01,82.14,51993.0,65.8129,65.9493,65.8049,65.9092,51993.0
2017-11-16 09:40:00,82.14,82.2,82.05,82.2,56082.0,65.9092,65.9573,65.837,65.9573,56082.0
2017-11-16 09:45:00,82.19,82.21,82.07,82.11,71637.0,65.9493,65.9653,65.853,65.8851,71637.0
2017-11-16 09:50:00,82.11,82.21,82.11,82.18,24766.0,65.8851,65.9653,65.8851,65.9413,24766.0
2017-11-16 09:55:00,82.18,82.26,82.15,82.26,71861.0,65.9413,66.0055,65.9172,66.0055,71861.0
2017-11-16 10:00:00,82.25,82.26,82.15,82.22,40096.0,65.9974,66.0055,65.9172,65.9734,40096.0
2017-11-16 10:05:00,82.22,82.27,82.2,82.23,69575.0,65.9734,66.0135,65.9573,65.9814,69575.0
2017-11-16 10:10:00,82.23,82.25,82.18,82.24,20766.0,65.9814,65.9974,65.9413,65.9894,20766.0
2017-11-16 10:15:00,82.23,82.29,82.19,82.29,27670.0,65.9814,66.0295,65.9493,66.0295,27670.0
2017-11-16 10:20:00,82.29,82.29,82.19,82.2,28703.0,66.0295,66.0295,65.9493,65.9573,28703.0
2017-11-16 10:25:00,82.21,82.26,82.17,82.19,32103.0,65.9653,66.0055,65.9332,65.9493,32103.0
2017-11-16 10:30:00,82.19,82.21,82.15,82.18,24714.0,65.9493,65.9653,65.9172,65.9413,24714.0
2017-11-16 10:35:00,82.18,82.24,82.16,82.23,23416.0,65.9413,65.9894,65.9252,65.9814,23416.0
2017-11-16 10:40:00,82.24,82.36,82.24,82.33,163777.0,65.9894,66.0857,65.9894,66.0616,163777.0
2017-11-16 10:45:00,82.34,82.39,82.32,82.36,58810.0,66.0697,66.1098,66.0536,66.0857,58810.0
2017-11-16 10:50:00,82.35,82.4,82.33,82.33,31025.0,66.0777,66.1178,66.0616,66.0616,31025.0
2017-11-16 10:55:00,82.33,82.37,82.29,82.34,134392.0,66.0616,66.0937,66.0295,66.0697,134392.0
2017-11-16 11:00:00,82.35,82.39,82.31,82.37,33612.0,66.0777,66.1098,66.0456,66.0937,33612.0
2017-11-16 11:05:00,82.37,82.42,82.36,82.42,34597.0,66.0937,66.1338,66.0857,66.1338,34597.0
2017-11-16 11:10:00,82.42,82.43,82.38,82.4,27590.0,66.1338,66.1419,66.1018,66.1178,27590.0
2017-11-16 11:15:00,82.39,82.4,82.35,82.39,74836.0,66.1098,66.1178,66.0777,66.1098,74836.0
2017-11-16 11:20:00,82.39,82.39,82.33,82.34,43786.0,66.1098,66.1098,66.0616,66.0697,43786.0
2017-11-16 11:25:00,82.35,82.38,82.33,82.35,66004.0,66.0777,66.1018,66.0616,66.0777,66004.0
2017-11-16 11:30:00,82.35,82.35,82.31,82.31,28908.0,66.0777,66.0777,66.0456,66.0456,28908.0
2017-11-16 11:35:00,82.31,82.34,82.29,82.3,22746.0,66.0456,66.0697,66.0295,66.0376,22746.0
2017-11-16 11:40:00,82.3,82.32,82.29,82.3,14587.0,66.0376,66.0536,66.0295,66.0376,14587.0
2017-11-16 11:45:00,82.31,82.37,82.29,82.36,26002.0,66.0456,66.0937,66.0295,66.0857,26002.0
2017-11-16 11:50:00,82.36,82.4,82.35,82.39,33496.0,66.0857,66.1178,66.0777,66.1098,33496.0
2017-11-16 11:55:00,82.4,82.42,82.38,82.41,38390.0,66.1178,66.1338,66.1018,66.1258,38390.0
2017-11-16 12:00:00,82.41,82.43,82.4,82.42,16733.0,66.1258,66.1419,66.1178,66.1338,16733.0
2017-11-16 12:05:00,82.43,82.43,82.4,82.43,18090.0,66.1419,66.1419,66.1178,66.1419,18090.0
2017-11-16 12:10:00,82.42,82.44,82.38,82.39,27240.0,66.1338,66.1499,66.1018,66.1098,27240.0
2017-11-16 12:15:00,82.39,82.44,82.38,82.39,30047.0,66.1098,66.1499,66.1018,66.1098,30047.0
2017-11-16 12:20:00,82.4,82.4,82.36,82.37,16549.0,66.1178,66.1178,66.0857,66.0937,16549.0
2017-11-16 12:25:00,82.36,82.4,82.34,82.4,28737.0,66.0857,66.1178,66.0697,66.1178,28737.0
2017-11-16 12:30:00,82.41,82.43,82.38,82.4,26865.0,66.1258,66.1419,66.1018,66.1178,26865.0
2017-11-16 12:35:00,82.4,82.41,82.38,82.39,14007.0,66.1178,66.1258,66.1018,66.1098,14007.0
2017-11-16 12:40:00,82.4,82.43,82.4,82.41,20236.0,66.1178,66.1419,66.1178,66.1258,20236.0
2017-11-16 12:45:00,82.4,82.43,82.38,82.43,21809.0,66.1178,66.1419,66.1018,66.1419,21809.0
2017-11-16 12:50:00,82.42,82.45,82.39,82.41,35981.0,66.1338,66.1579,66.1098,66.1258,35981.0
2017-11-16 12:55:00,82.41,82.42,82.39,82.4,13386.0,66.1258,66.1338,66.1098,66.1178,13386.0
2017-11-16 13:00:00,82.4,82.45,82.4,82.43,27661.0,66.1178,66.1579,66.1178,66.1419,27661.0
2017-11-16 13:05:00,82.43,82.48,82.43,82.47,15417.0,66.1419,66.182,66.1419,66.174,15417.0
2017-11-16 13:10:00,82.46,82.5,82.46,82.5,10837.0,66.1659,66.198,66.1659,66.198,10837.0
2017-11-16 13:15:00,82.5,82.51,82.47,82.47,19368.0,66.198,66.2061,66.174,66.174,19368.0
2017-11-16 13:20:00,82.48,82.5,82.46,82.47,10260.0,66.182,66.198,66.1659,66.174,10260.0
2017-11-16 13:25:00,82.48,82.48,82.46,82.47,14866.0,66.182,66.182,66.1659,66.174,14866.0
2017-11-16 13:30:00,82.48,82.55,82.47,82.54,22647.0,66.182,66.2382,66.174,66.2301,22647.0
2017-11-16 13:35:00,82.54,82.55,82.5,82.53,53903.0,66.2301,66.2382,66.198,66.2221,53903.0
2017-11-16 13:40:00,82.52,82.55,82.51,82.53,10531.0,66.2141,66.2382,66.2061,66.2221,10531.0
2017-11-16 13:45:00,82.54,82.55,82.52,82.53,18289.0,66.2301,66.2382,66.2141,66.2221,18289.0
2017-11-16 13:50:00,82.54,82.55,82.5,82.51,14265.0,66.2301,66.2382,66.198,66.2061,14265.0
2017-11-16 13:55:00,82.51,82.58,82.51,82.58,48909.0,66.2061,66.2622,66.2061,66.2622,48909.0
2017-11-16 14:00:00,82.57,82.59,82.56,82.57,11098.0,66.2542,66.2703,66.2462,66.2542,11098.0
2017-11-16 14:05:00,82.57,82.61,82.56,82.61,5951.0,66.2542,66.2863,66.2462,66.2863,5951.0
2017-11-16 14:10:00,82.61,82.61,82.58,82.61,21186.0,66.2863,66.2863,66.2622,66.2863,21186.0
2017-11-16 14:15:00,82.61,82.63,82.59,82.62,30472.0,66.2863,66.3024,66.2703,66.2943,30472.0
2017-11-16 14:20:00,82.61,82.62,82.58,82.59,17377.0,66.2863,66.2943,66.2622,66.2703,17377.0
2017-11-16 14:25:00,82.59,82.59,82.52,82.54,26947.0,66.2703,66.2703,66.2141,66.2301,26947.0
2017-11-16 14:30:00,82.54,82.57,82.54,82.57,71461.0,66.2301,66.2542,66.2301,66.2542,71461.0
2017-11-16 14:35:00,82.58,82.61,82.57,82.58,30456.0,66.2622,66.2863,66.2542,66.2622,30456.0
2017-11-16 14:40:00,82.58,82.59,82.55,82.57,24604.0,66.2622,66.2703,66.2382,66.2542,24604.0
2017-11-16 14:45:00,82.57,82.58,82.54,82.55,9401.0,66.2542,66.2622,66.2301,66.2382,9401.0
2017-11-16 14:50:00,82.55,82.55,82.5,82.5,8219.0,66.2382,66.2382,66.198,66.198,8219.0
2017-11-16 14:55:00,82.51,82.52,82.46,82.48,43919.0,66.2061,66.2141,66.1659,66.182,43919.0
2017-11-16 15:00:00,82.48,82.49,82.43,82.44,32234.0,66.182,66.19,66.1419,66.1499,32234.0
2017-11-16 15:05:00,82.44,82.48,82.44,82.47,70258.0,66.1499,66.182,66.1499,66.174,70258.0
2017-11-16 15:10:00,82.47,82.55,82.46,82.55,121424.0,66.174,66.2382,66.1659,66.2382,121424.0
2017-11-16 15:15:00,82.55,82.56,82.51,82.53,140462.0,66.2382,66.2462,66.2061,66.2221,140462.0
2017-11-16 15:20:00,82.53,82.56,82.51,82.56,109117.0,66.2221,66.2462,66.2061,66.2462,109117.0
2017-11-16 15:25:00,82.56,82.58,82.52,82.54,178972.0,66.2462,66.2622,66.2141,66.2301,178972.0
2017-11-16 15:30:00,82.54,82.55,82.47,82.5,175963.0,66.2301,66.2382,66.174,66.198,175963.0
2017-11-16 15:35:00,82.5,82.55,82.45,82.54,706686.0,66.198,66.2382,66.1579,66.2301,706686.0
2017-11-16 15:40:00,82.55,82.59,82.51,82.54,319974.0,66.2382,66.2703,66.2061,66.2301,319974.0
2017-11-16 15:45:00,82.55,82.58,82.53,82.56,326937.0,66.2382,66.2622,66.2221,66.2462,326937.0
2017-11-16 15:50:00,82.56,82.6,82.52,82.53,560466.0,66.2462,66.2783,66.2141,66.2221,560466.0
2017-11-16 15:55:00,82.53,82.54,82.45,82.52,2222984.0,66.2221,66.2301,66.1579,66.2141,2222984.0
2017-11-17 09:30:00,82.25,82.55,82.25,82.4,139829.0,65.9974,66.2382,65.9974,66.1178,139829.0
2017-11-17 09:35:00,82.4,82.54,82.36,82.51,78082.0,66.1178,66.2301,66.0857,66.2061,78082.0
2017-11-17 09:40:00,82.5,82.5,82.36,82.37,30036.0,66.198,66.198,66.0857,66.0937,30036.0
2017-11-17 09:45:00,82.37,82.43,82.3,82.43,32487.0,66.0937,66.1419,66.0376,66.1419,32487.0
2017-11-17 09:50:00,82.43,82.46,82.36,82.39,27631.0,66.1419,66.1659,66.0857,66.1098,27631.0
2017-11-17 09:55:00,82.39,82.49,82.38,82.49,14802.0,66.1098,66.19,66.1018,66.19,14802.0
2017-11-17 10:00:00,82.49,82.51,82.46,82.51,39853.0,66.19,66.2061,66.1659,66.2061,39853.0
2017-11-17 10:05:00,82.5,82.53,82.45,82.48,18158.0,66.198,66.2221,66.1579,66.182,18158.0
2017-11-17 10:10:00,82.48,82.48,82.36,82.38,16692.0,66.182,66.182,66.0857,66.1018,16692.0
2017-11-17 10:15:00,82.39,82.44,82.37,82.4,47787.0,66.1098,66.1499,66.0937,66.1178,47787.0
2017-11-17 10:20:00,82.42,82.43,82.31,82.31,22579.0,66.1338,66.1419,66.0456,66.0456,22579.0
2017-11-17 10:25:00,82.33,82.35,82.3,82.3,12145.0,66.0616,66.0777,66.0376,66.0376,12145.0
2017-11-17 10:30:00,82.3,82.33,82.28,82.29,11584.0,66.0376,66.0616,66.0215,66.0295,11584.0
2017-11-17 10:35:00,82.29,82.3,82.22,82.23,36738.0,66.0295,66.0376,65.9734,65.9814,36738.0
2017-11-17 10:40:00,82.23,82.24,82.19,82.24,24034.0,65.9814,65.9894,65.9493,65.9894,24034.0
2017-11-17 10:45:00,82.23,82.24,82.21,82.22,6000.0,65.9814,65.9894,65.9653,65.9734,6000.0
2017-11-17 10:50:00,82.23,82.25,82.19,82.25,22551.0,65.9814,65.9974,65.9493,65.9974,22551.0
2017-11-17 10:55:00,82.25,82.27,82.22,82.23,14822.0,65.9974,66.0135,65.9734,65.9814,14822.0
2017-11-17 11:00:00,82.24,82.26,82.21,82.24,47961.0,65.9894,66.0055,65.9653,65.9894,47961.0
2017-11-17 11:05:00,82.23,82.23,82.17,82.21,13780.0,65.9814,65.9814,65.9332,65.9653,13780.0
2017-11-17 11:10:00,82.2,82.25,82.2,82.25,42205.0,65.9573,65.9974,65.9573,65.9974,42205.0
2017-11-17 11:15:00,82.25,82.26,82.18,82.2,12201.0,65.9974,66.0055,65.9413,65.9573,12201.0
2017-11-17 11:20:00,82.2,82.21,82.14,82.16,22131.0,65.9573,65.9653,65.9092,65.9252,22131.0
2017-11-17 11:25:00,82.15,82.16,82.14,82.16,33863.0,65.9172,65.9252,65.9092,65.9252,33863.0
2017-11-17 11:30:00,82.15,82.17,82.13,82.13,23868.0,65.9172,65.9332,65.9012,65.9012,23868.0
2017-11-17 11:35:00,82.13,82.13,82.1,82.11,8660.0,65.9012,65.9012,65.8771,65.8851,8660.0
2017-11-17 11:40:00,82.11,82.17,82.11,82.15,22794.0,65.8851,65.9332,65.8851,65.9172,22794.0
2017-11-17 11:45:00,82.16,82.19,82.16,82.17,18552.0,65.9252,65.9493,65.9252,65.9332,18552.0
2017-11-17 11:50:00,82.16,82.2,82.15,82.2,22156.0,65.9252,65.9573,65.9172,65.9573,22156.0
2017-11-17 11:55:00,82.2,82.24,82.19,82.19,15565.0,65.9573,65.9894,65.9493,65.9493,15565.0
2017-11-17 12:00:00,82.19,82.2,82.17,82.17,21157.0,65.9493,65.9573,65.9332,65.9332,21157.0
2017-11-17 12:05:00,82.17,82.18,82.14,82.18,55889.0,65.9332,65.9413,65.9092,65.9413,55889.0
2017-11-17 12:10:00,82.19,82.21,82.18,82.2,6752.0,65.9493,65.9653,65.9413,65.9573,6752.0
2017-11-17 12:15:00,82.21,82.25,82.21,82.25,25266.0,65.9653,65.9974,65.9653,65.9974,25266.0
2017-11-17 12:20:00,82.24,82.25,82.15,82.15,51248.0,65.9894,65.9974,65.9172,65.9172,51248.0
2017-11-17 12:25:00,82.16,82.19,82.15,82.19,24522.0,65.9252,65.9493,65.9172,65.9493,24522.0
2017-11-17 12:30:00,82.19,82.19,82.16,82.17,17265.0,65.9493,65.9493,65.9252,65.9332,17265.0
2017-11-17 12:35:00,82.18,82.19,82.17,82.19,30816.0,65.9413,65.9493,65.9332,65.9493,30816.0
2017-11-17 12:40:00,82.19,82.23,82.18,82.23,26947.0,65.9493,65.9814,65.9413,65.9814,26947.0
2017-11-17 12:45:00,82.23,82.24,82.21,82.23,21081.0,65.9814,65.9894,65.9653,65.9814,21081.0
2017-11-17 12:50:00,82.23,82.23,82.18,82.19,14893.0,65.9814,65.9814,65.9413,65.9493,14893.0
2017-11-17 12:55:00,82.19,82.22,82.17,82.17,19815.0,65.9493,65.9734,65.9332,65.9332,19815.0
2017-11-17 13:00:00,82.18,82.2,82.16,82.18,13799.0,65.9413,65.9573,65.9252,65.9413,13799.0
2017-11-17 13:05:00,82.18,82.19,82.12,82.13,27041.0,65.9413,65.9493,65.8931,65.9012,27041.0
2017-11-17 13:10:00,82.14,82.15,82.12,82.14,15241.0,65.9092,65.9172,65.8931,65.9092,15241.0
2017-11-17 13:15:00,82.14,82.15,82.11,82.14,18674.0,65.9092,65.9172,65.8851,65.9092,18674.0
2017-11-17 13:20:00,82.14,82.14,82.09,82.09,20297.0,65.9092,65.9092,65.8691,65.8691,20297.0
2017-11-17 13:25:00,82.09,82.11,82.08,82.11,10103.0,65.8691,65.8851,65.861,65.8851,10103.0
2017-11-17 13:30:00,82.11,82.12,82.09,82.1,20033.0,65.8851,65.8931,65.8691,65.8771,20033.0
2017-11-17 13:35:00,82.11,82.13,82.08,82.13,19918.0,65.8851,65.9012,65.861,65.9012,19918.0
2017-11-17 13:40:00,82.12,82.13,82.09,82.1,19821.0,65.8931,65.9012,65.8691,65.8771,19821.0
2017-11-17 13:45:00,82.11,82.13,82.1,82.13,92835.0,65.8851,65.9012,65.8771,65.9012,92835.0
2017-11-17 13:50:00,82.13,82.19,82.13,82.16,26369.0,65.9012,65.9493,65.9012,65.9252,26369.0
2017-11-17 13:55:00,82.16,82.17,82.13,82.16,11700.0,65.9252,65.9332,65.9012,65.9252,11700.0
2017-11-17 14:00:00,82.16,82.17,82.12,82.13,41479.0,65.9252,65.9332,65.8931,65.9012,41479.0
2017-11-17 14:05:00,82.13,82.14,82.1,82.13,32485.0,65.9012,65.9092,65.8771,65.9012,32485.0
2017-11-17 14:10:00,82.13,82.13,82.09,82.09,68737.0,65.9012,65.9012,65.8691,65.8691,68737.0
2017-11-17 14:15:00,82.09,82.12,82.07,82.08,48328.0,65.8691,65.8931,65.853,65.861,48328.0
2017-11-17 14:20:00,82.08,82.1,82.06,82.06,11786.0,65.861,65.8771,65.845,65.845,11786.0
2017-11-17 14:25:00,82.07,82.07,82.05,82.06,66185.0,65.853,65.853,65.837,65.845,66185.0
2017-11-17 14:30:00,82.07,82.1,82.06,82.09,29228.0,65.853,65.8771,65.845,65.8691,29228.0
2017-11-17 14:35:00,82.09,82.11,82.08,82.08,13656.0,65.8691,65.8851,65.861,65.861,13656.0
2017-11-17 14:40:00,82.08,82.09,82.06,82.06,35649.0,65.861,65.8691,65.845,65.845,35649.0
2017-11-17 14:45:00,82.06,82.08,82.05,82.08,18332.0,65.845,65.861,65.837,65.861,18332.0
2017-11-17 14:50:00,82.08,82.1,82.07,82.08,28373.0,65.861,65.8771,65.853,65.861,28373.0
2017-11-17 14:55:00,82.08,82.1,82.05,82.05,63642.0,65.861,65.8771,65.837,65.837,63642.0
2017-11-17 15:00:00,82.06,82.08,82.04,82.08,27325.0,65.845,65.861,65.8289,65.861,27325.0
2017-11-17 15:05:00,82.08,82.09,82.06,82.06,19859.0,65.861,65.8691,65.845,65.845,19859.0
2017-11-17 15:10:00,82.06,82.09,82.06,82.09,53798.0,65.845,65.8691,65.845,65.8691,53798.0
2017-11-17 15:15:00,82.08,82.12,82.08,82.11,144272.0,65.861,65.8931,65.861,65.8851,144272.0
2017-11-17 15:20:00,82.11,82.12,82.09,82.12,83123.0,65.8851,65.8931,65.8691,65.8931,83123.0
2017-11-17 15:25:00,82.11,82.12,82.08,82.09,106569.0,65.8851,65.8931,65.861,65.8691,106569.0
2017-11-17 15:30:00,82.08,82.11,82.08,82.1,121411.0,65.861,65.8851,65.861,65.8771,121411.0
2017-11-17 15:35:00,82.1,82.17,82.08,82.17,159802.0,65.8771,65.9332,65.861,65.9332,159802.0
2017-11-17 15:40:00,82.17,82.21,82.16,82.2,241522.0,65.9332,65.9653,65.9252,65.9573,241522.0
2017-11-17 15:45:00,82.19,82.2,82.11,82.13,331194.0,65.9493,65.9573,65.8851,65.9012,331194.0
2017-11-17 15:50:00,82.14,82.18,82.13,82.17,450436.0,65.9092,65.9413,65.9012,65.9332,450436.0
2017-11-17 15:55:00,82.17,82.19,82.12,82.13,556095.0,65.9332,65.9493,65.8931,65.9012,556095.0
2017-11-20 09:30:00,82.21,82.27,82.05,82.16,95408.0,65.9653,66.0135,65.837,65.9252,95408.0
2017-11-20 09:35:00,82.15,82.22,82.09,82.14,82848.0,65.9172,65.9734,65.8691,65.9092,82848.0
2017-11-20 09:40:00,82.14,82.15,82.02,82.03,61071.0,65.9092,65.9172,65.8129,65.8209,61071.0
2017-11-20 09:45:00,82.03,82.07,81.96,82.04,55405.0,65.8209,65.853,65.7647,65.8289,55405.0
2017-11-20 09:50:00,82.04,82.05,81.9,81.9,135651.0,65.8289,65.837,65.7166,65.7166,135651.0
2017-11-20 09:55:00,81.91,82.03,81.9,82.03,107969.0,65.7246,65.8209,65.7166,65.8209,107969.0
2017-11-20 10:00:00,82.03,82.03,81.93,81.98,62083.0,65.8209,65.8209,65.7407,65.7808,62083.0
2017-11-20 10:05:00,81.97,82.0,81.91,81.93,28057.0,65.7728,65.7968,65.7246,65.7407,28057.0
2017-11-20 10:10:00,81.91,81.97,81.91,81.96,16313.0,65.7246,65.7728,65.7246,65.7647,16313.0
2017-11-20 10:15:00,81.96,81.98,81.93,81.95,31271.0,65.7647,65.7808,65.7407,65.7567,31271.0
2017-11-20 10:20:00,81.96,81.97,81.9,81.91,77913.0,65.7647,65.7728,65.7166,65.7246,77913.0
2017-11-20 10:25:00,81.91,81.96,81.9,81.92,20173.0,65.7246,65.7647,65.7166,65.7326,20173.0
2017-11-20 10:30:00,81.92,81.94,81.88,81.89,25423.0,65.7326,65.7487,65.7006,65.7086,25423.0
2017-11-20 10:35:00,81.89,81.92,81.87,81.91,32758.0,65.7086,65.7326,65.6925,65.7246,32758.0
2017-11-20 10:40:00,81.91,81.92,81.87,81.9,148725.0,65.7246,65.7326,65.6925,65.7166,148725.0
2017-11-20 10:45:00,81.9,81.93,81.86,81.92,83019.0,65.7166,65.7407,65.6845,65.7326,83019.0
2017-11-20 10:50:00,81.93,81.95,81.86,81.89,65056.0,65.7407,65.7567,65.6845,65.7086,65056.0
2017-11-20 10:55:00,81.89,81.91,81.87,81.88,18846.0,65.7086,65.7246,65.6925,65.7006,18846.0
2017-11-20 11:00:00,81.89,82.01,81.89,81.98,55076.0,65.7086,65.8049,65.7086,65.7808,55076.0
2017-11-20 11:05:00,81.98,82.04,81.96,82.04,30455.0,65.7808,65.8289,65.7647,65.8289,30455.0
2017-11-20 11:10:00,82.05,82.09,82.05,82.09,15332.0,65.837,65.8691,65.837,65.8691,15332.0
2017-11-20 11:15:00,82.09,82.12,82.07,82.07,13776.0,65.8691,65.8931,65.853,65.853,13776.0
2017-11-20 11:20:00,82.07,82.07,82.03,82.04,16091.0,65.853,65.853,65.8209,65.8289,16091.0
2017-11-20 11:25:00,82.05,82.07,82.02,82.05,13181.0,65.837,65.853,65.8129,65.837,13181.0
2017-11-20 11:30:00,82.05,82.05,82.01,82.04,24994.0,65.837,65.837,65.8049,65.8289,24994.0
2017-11-20 11:35:00,82.04,82.04,82.0,82.02,36982.0,65.8289,65.8289,65.7968,65.8129,36982.0
2017-11-20 11:40:00,82.02,82.05,81.99,82.0,78565.0,65.8129,65.837,65.7888,65.7968,78565.0
2017-11-20 11:45:00,82.0,82.02,81.99,82.0,11937.0,65.7968,65.8129,65.7888,65.7968,11937.0
2017-11-20 11:50:00,82.0,82.01,81.97,81.99,48039.0,65.7968,65.8049,65.7728,65.7888,48039.0
2017-11-20 11:55:00,81.99,82.06,81.99,82.06,20653.0,65.7888,65.845,65.7888,65.845,20653.0
2017-11-20 12:00:00,82.05,82.06,82.02,82.05,26658.0,65.837,65.845,65.8129,65.837,26658.0
2017-11-20 12:05:00,82.04,82.05,82.02,82.02,21085.0,65.8289,65.837,65.8129,65.8129,21085.0
2017-11-20 12:10:00,82.02,82.04,82.01,82.03,12859.0,65.8129,65.8289,65.8049,65.8209,12859.0
2017-11-20 12:15:00,82.03,82.06,82.02,82.04,10688.0,65.8209,65.845,65.8129,65.8289,10688.0
2017-11-20 12:20:00,82.04,82.08,82.03,82.08,30080.0,65.8289,65.861,65.8209,65.861,30080.0
2017-11-20 12:25:00,82.08,82.08,82.04,82.05,8988.0,65.861,65.861,65.8289,65.837,8988.0
2017-11-20 12:30:00,82.04,82.07,82.03,82.06,35127.0,65.8289,65.853,65.8209,65.845,35127.0
2017-11-20 12:35:00,82.06,82.08,82.02,82.05,27999.0,65.845,65.861,65.8129,65.837,27999.0
2017-11-20 12:40:00,82.05,82.06,82.03,82.03,21542.0,65.837,65.845,65.8209,65.8209,21542.0
2017-11-20 12:45:00,82.04,82.07,82.03,82.06,30517.0,65.8289,65.853,65.8209,65.845,30517.0
2017-11-20 12:50:00,82.06,82.06,82.01,82.01,17824.0,65.845,65.845,65.8049,65.8049,17824.0
2017-11-20 12:55:00,82.02,82.05,82.01,82.03,38266.0,65.8129,65.837,65.8049,65.8209,38266.0
2017-11-20 13:00:00,82.03,82.03,82.0,82.01,18437.0,65.8209,65.8209,65.7968,65.8049,18437.0
2017-11-20 13:05:00,82.02,82.03,82.01,82.02,15950.0,65.8129,65.8209,65.8049,65.8129,15950.0
2017-11-20 13:10:00,82.02,82.03,82.01,82.03,11622.0,65.8129,65.8209,65.8049,65.8209,11622.0
2017-11-20 13:15:00,82.02,82.03,82.01,82.02,15731.0,65.8129,65.8209,65.8049,65.8129,15731.0
2017-11-20 13:20:00,82.02,82.03,82.01,82.03,16563.0,65.8129,65.8209,65.8049,65.8209,16563.0
2017-11-20 13:25:00,82.03,82.04,82.01,82.04,17592.0,65.8209,65.8289,65.8049,65.8289,17592.0
2017-11-20 13:30:00,82.04,82.04,82.01,82.04,17759.0,65.8289,65.8289,65.8049,65.8289,17759.0
2017-11-20 13:35:00,82.04,82.09,82.01,82.09,31732.0,65.8289,65.8691,65.8049,65.8691,31732.0
2017-11-20 13:40:00,82.08,82.12,82.08,82.1,18084.0,65.861,65.8931,65.861,65.8771,18084.0
2017-11-20 13:45:00,82.11,82.12,82.09,82.11,8060.0,65.8851,65.8931,65.8691,65.8851,8060.0
2017-11-20 13:50:00,82.11,82.12,82.1,82.12,17313.0,65.8851,65.8931,65.8771,65.8931,17313.0
2017-11-20 13:55:00,82.12,82.16,82.11,82.14,36482.0,65.8931,65.9252,65.8851,65.9092,36482.0
2017-11-20 14:00:00,82.14,82.14,82.1,82.11,23867.0,65.9092,65.9092,65.8771,65.8851,23867.0
2017-11-20 14:05:00,82.11,82.14,82.1,82.13,22070.0,65.8851,65.9092,65.8771,65.9012,22070.0
2017-11-20 14:10:00,82.13,82.14,82.1,82.12,25652.0,65.9012,65.9092,65.8771,65.8931,25652.0
2017-11-20 14:15:00,82.12,82.12,82.07,82.08,13149.0,65.8931,65.8931,65.853,65.861,13149.0
2017-11-20 14:20:00,82.07,82.1,82.07,82.1,27267.0,65.853,65.8771,65.853,65.8771,27267.0
2017-11-20 14:25:00,82.1,82.1,82.05,82.07,47986.0,65.8771,65.8771,65.837,65.853,47986.0
2017-11-20 14:30:00,82.07,82.11,82.07,82.1,31369.0,65.853,65.8851,65.853,65.8771,31369.0
2017-11-20 14:35:00,82.09,82.1,82.08,82.1,17047.0,65.8691,65.8771,65.861,65.8771,17047.0
2017-11-20 14:40:00,82.1,82.13,82.09,82.09,16609.0,65.8771,65.9012,65.8691,65.8691,16609.0
2017-11-20 14:45:00,82.1,82.12,82.09,82.12,12529.0,65.8771,65.8931,65.8691,65.8931,12529.0
2017-11-20 14:50:00,82.12,82.12,82.1,82.11,31821.0,65.8931,65.8931,65.8771,65.8851,31821.0
2017-11-20 14:55:00,82.12,82.12,82.08,82.09,14725.0,65.8931,65.8931,65.861,65.8691,14725.0
2017-11-20 15:00:00,82.09,82.11,82.07,82.1,25332.0,65.8691,65.8851,65.853,65.8771,25332.0
2017-11-20 15:05:00,82.1,82.13,82.09,82.1,44105.0,65.8771,65.9012,65.8691,65.8771,44105.0
2017-11-20 15:10:00,82.1,82.1,82.05,82.06,21965.0,65.8771,65.8771,65.837,65.845,21965.0
2017-11-20 15:15:00,82.06,82.07,82.04,82.05,25060.0,65.845,65.853,65.8289,65.837,25060.0
2017-11-20 15:20:00,82.05,82.06,82.0,82.0,34089.0,65.837,65.845,65.7968,65.7968,34089.0
2017-11-20 15:25:00,82.0,82.01,81.98,82.0,44157.0,65.7968,65.8049,65.7808,65.7968,44157.0
2017-11-20 15:30:00,82.0,82.04,82.0,82.03,47136.0,65.7968,65.8289,65.7968,65.8209,47136.0
2017-11-20 15:35:00,82.03,82.04,81.98,82.0,51594.0,65.8209,65.8289,65.7808,65.7968,51594.0
2017-11-20 15:40:00,82.0,82.02,81.99,82.0,35804.0,65.7968,65.8129,65.7888,65.7968,35804.0
2017-11-20 15:45:00,82.0,82.01,81.93,81.97,106630.0,65.7968,65.8049,65.7407,65.7728,106630.0
2017-11-20 15:50:00,81.96,81.99,81.95,81.99,95257.0,65.7647,65.7888,65.7567,65.7888,95257.0
2017-11-20 15:55:00,81.99,81.99,81.93,81.98,454870.0,65.7888,65.7888,65.7407,65.7808,454870.0
2017-11-21 09:30:00,82.18,82.31,82.09,82.25,67910.0,65.9413,66.0456,65.8691,65.9974,67910.0
2017-11-21 09:35:00,82.26,82.32,82.19,82.19,26568.0,66.0055,66.0536,65.9493,65.9493,26568.0
2017-11-21 09:40:00,82.2,82.28,82.19,82.25,40099.0,65.9573,66.0215,65.9493,65.9974,40099.0
2017-11-21 09:45:00,82.26,82.28,82.23,82.26,30090.0,66.0055,66.0215,65.9814,66.0055,30090.0
2017-11-21 09:50:00,82.25,82.31,82.24,82.31,27096.0,65.9974,66.0456,65.9894,66.0456,27096.0
2017-11-21 09:55:00,82.31,82.31,82.23,82.31,48303.0,66.0456,66.0456,65.9814,66.0456,48303.0
2017-11-21 10:00:00,82.31,82.33,82.25,82.29,35873.0,66.0456,66.0616,65.9974,66.0295,35873.0
2017-11-21 10:05:00,82.3,82.31,82.23,82.28,38052.0,66.0376,66.0456,65.9814,66.0215,38052.0
2017-11-21 10:10:00,82.28,82.31,82.26,82.31,33079.0,66.0215,66.0456,66.0055,66.0456,33079.0
2017-11-21 10:15:00,82.31,82.33,82.29,82.31,11200.0,66.0456,66.0616,66.0295,66.0456,11200.0
2017-11-21 10:20:00,82.31,82.33,82.27,82.3,11448.0,66.0456,66.0616,66.0135,66.0376,11448.0
2017-11-21 10:25:00,82.3,82.3,82.25,82.27,13824.0,66.0376,66.0376,65.9974,66.0135,13824.0
2017-11-21 10:30:00,82.28,82.32,82.27,82.3,22055.0,66.0215,66.0536,66.0135,66.0376,22055.0
2017-11-21 10:35:00,82.29,82.31,82.28,82.3,4500.0,66.0295,66.0456,66.0215,66.0376,4500.0
2017-11-21 10:40:00,82.31,82.31,82.29,82.29,5500.0,66.0456,66.0456,66.0295,66.0295,5500.0
2017-11-21 10:45:00,82.29,82.31,82.27,82.28,6600.0,66.0295,66.0456,66.0135,66.0215,6600.0
2017-11-21 10:50:00,82.29,82.32,82.27,82.28,19036.0,66.0295,66.0536,66.0135,66.0215,19036.0
2017-11-21 10:55:00,82.27,82.32,82.26,82.27,21130.0,66.0135,66.0536,66.0055,66.0135,21130.0
2017-11-21 11:00:00,82.28,82.31,82.26,82.28,66987.0,66.0215,66.0456,66.0055,66.0215,66987.0
2017-11-21 11:05:00,82.29,82.33,82.27,82.3,61856.0,66.0295,66.0616,66.0135,66.0376,61856.0
2017-11-21 11:10:00,82.3,82.32,82.3,82.3,7644.0,66.0376,66.0536,66.0376,66.0376,7644.0
2017-11-21 11:15:00,82.31,82.33,82.29,82.32,72998.0,66.0456,66.0616,66.0295,66.0536,72998.0
2017-11-21 11:20:00,82.32,82.36,82.32,82.33,25613.0,66.0536,66.0857,66.0536,66.0616,25613.0
2017-11-21 11:25:00,82.34,82.35,82.33,82.33,9351.0,66.0697,66.0777,66.0616,66.0616,9351.0
2017-11-21 11:30:00,82.33,82.37,82.31,82.37,17512.0,66.0616,66.0937,66.0456,66.0937,17512.0
2017-11-21 11:35:00,82.37,82.39,82.36,82.36,15228.0,66.0937,66.1098,66.0857,66.0857,15228.0
2017-11-21 11:40:00,82.36,82.37,82.32,82.34,35552.0,66.0857,66.0937,66.0536,66.0697,35552.0
2017-11-21 11:45:00,82.34,82.38,82.33,82.37,36511.0,66.0697,66.1018,66.0616,66.0937,36511.0
2017-11-21 11:50:00,82.37,82.39,82.34,82.37,40834.0,66.0937,66.1098,66.0697,66.0937,40834.0
2017-11-21 11:55:00,82.37,82.39,82.36,82.37,39957.0,66.0937,66.1098,66.0857,66.0937,39957.0
2017-11-21 12:00:00,82.37,82.4,82.37,82.39,35159.0,66.0937,66.1178,66.0937,66.1098,35159.0
2017-11-21 12:05:00,82.39,82.41,82.38,82.4,22251.0,66.1098,66.1258,66.1018,66.1178,22251.0
2017-11-21 12:10:00,82.4,82.41,82.37,82.38,14667.0,66.1178,66.1258,66.0937,66.1018,14667.0
2017-11-21 12:15:00,82.38,82.41,82.38,82.39,17769.0,66.1018,66.1258,66.1018,66.1098,17769.0
2017-11-21 12:20:00,82.4,82.41,82.37,82.38,6240.0,66.1178,66.1258,66.0937,66.1018,6240.0
2017-11-21 12:25:00,82.38,82.38,82.35,82.35,3028.0,66.1018,66.1018,66.0777,66.0777,3028.0
2017-11-21 12:30:00,82.34,82.35,82.3,82.32,46442.0,66.0697,66.0777,66.0376,66.0536,46442.0
2017-11-21 12:35:00,82.32,82.34,82.3,82.32,130650.0,66.0536,66.0697,66.0376,66.0536,130650.0
2017-11-21 12:40:00,82.32,82.35,82.31,82.33,7378.0,66.0536,66.0777,66.0456,66.0616,7378.0
2017-11-21 12:45:00,82.33,82.36,82.33,82.36,31819.0,66.0616,66.0857,66.0616,66.0857,31819.0
2017-11-21 12:50:00,82.36,82.37,82.34,82.35,16166.0,66.0857,66.0937,66.0697,66.0777,16166.0
2017-11-21 12:55:00,82.35,82.37,82.33,82.35,14267.0,66.0777,66.0937,66.0616,66.0777,14267.0
2017-11-21 13:00:00,82.34,82.37,82.34,82.35,52194.0,66.0697,66.0937,66.0697,66.0777,52194.0
2017-11-21 13:05:00,82.35,82.37,82.34,82.35,12558.0,66.0777,66.0937,66.0697,66.0777,12558.0
2017-11-21 13:10:00,82.34,82.39,82.34,82.38,7233.0,66.0697,66.1098,66.0697,66.1018,7233.0
2017-11-21 13:15:00,82.39,82.41,82.37,82.39,46283.0,66.1098,66.1258,66.0937,66.1098,46283.0
2017-11-21 13:20:00,82.39,82.4,82.37,82.39,31913.0,66.1098,66.1178,66.0937,66.1098,31913.0
2017-11-21 13:25:00,82.39,82.41,82.39,82.4,23385.0,66.1098,66.1258,66.1098,66.1178,23385.0
2017-11-21 13:30:00,82.4,82.41,82.38,82.4,15243.0,66.1178,66.1258,66.1018,66.1178,15243.0
2017-11-21 13:35:00,82.4,82.45,82.4,82.42,35903.0,66.1178,66.1579,66.1178,66.1338,35903.0
2017-11-21 13:40:00,82.43,82.45,82.41,82.43,12138.0,66.1419,66.1579,66.1258,66.1419,12138.0
2017-11-21 13:45:00,82.42,82.43,82.4,82.43,11214.0,66.1338,66.1419,66.1178,66.1419,11214.0
2017-11-21 13:50:00,82.42,82.45,82.42,82.42,17380.0,66.1338,66.1579,66.1338,66.1338,17380.0
2017-11-21 13:55:00,82.42,82.42,82.36,82.37,9239.0,66.1338,66.1338,66.0857,66.0937,9239.0
2017-11-21 14:00:00,82.37,82.38,82.33,82.34,90451.0,66.0937,66.1018,66.0616,66.0697,90451.0
2017-11-21 14:05:00,82.34,82.37,82.33,82.37,51196.0,66.0697,66.0937,66.0616,66.0937,51196.0
2017-11-21 14:10:00,82.37,82.41,82.36,82.38,133525.0,66.0937,66.1258,66.0857,66.1018,133525.0
2017-11-21 14:15:00,82.37,82.43,82.37,82.4,63231.0,66.0937,66.1419,66.0937,66.1178,63231.0
2017-11-21 14:20:00,82.41,82.43,82.41,82.42,5964.0,66.1258,66.1419,66.1258,66.1338,5964.0
2017-11-21 14:25:00,82.42,82.42,82.37,82.37,47787.0,66.1338,66.1338,66.0937,66.0937,47787.0
2017-11-21 14:30:00,82.38,82.4,82.37,82.38,19901.0,66.1018,66.1178,66.0937,66.1018,19901.0
2017-11-21 14:35:00,82.38,82.39,82.36,82.36,22088.0,66.1018,66.1098,66.0857,66.0857,22088.0
2017-11-21 14:40:00,82.36,82.41,82.35,82.4,74336.0,66.0857,66.1258,66.0777,66.1178,74336.0
2017-11-21 14:45:00,82.39,82.44,82.39,82.43,62205.0,66.1098,66.1499,66.1098,66.1419,62205.0
2017-11-21 14:50:00,82.43,82.48,82.42,82.46,61386.0,66.1419,66.182,66.1338,66.1659,61386.0
2017-11-21 14:55:00,82.46,82.48,82.44,82.48,68000.0,66.1659,66.182,66.1499,66.182,68000.0
2017-11-21 15:00:00,82.48,82.48,82.43,82.44,37798.0,66.182,66.182,66.1419,66.1499,37798.0
2017-11-21 15:05:00,82.44,82.46,82.43,82.45,95974.0,66.1499,66.1659,66.1419,66.1579,95974.0
2017-11-21 15:10:00,82.45,82.46,82.41,82.42,36200.0,66.1579,66.1659,66.1258,66.1338,36200.0
2017-11-21 15:15:00,82.42,82.43,82.41,82.42,14004.0,66.1338,66.1419,66.1258,66.1338,14004.0
2017-11-21 15:20:00,82.41,82.43,82.4,82.42,20826.0,66.1258,66.1419,66.1178,66.1338,20826.0
2017-11-21 15:25:00,82.42,82.43,82.41,82.43,23126.0,66.1338,66.1419,66.1258,66.1419,23126.0
2017-11-21 15:30:00,82.42,82.44,82.41,82.43,93507.0,66.1338,66.1499,66.1258,66.1419,93507.0
2017-11-21 15:35:00,82.44,82.44,82.37,82.41,190977.0,66.1499,66.1499,66.0937,66.1258,190977.0
2017-11-21 15:40:00,82.41,82.43,82.39,82.43,159917.0,66.1258,66.1419,66.1098,66.1419,159917.0
2017-11-21 15:45:00,82.43,82.44,82.37,82.38,236925.0,66.1419,66.1499,66.0937,66.1018,236925.0
2017-11-21 15:50:00,82.39,82.4,82.37,82.38,251054.0,66.1098,66.1178,66.0937,66.1018,251054.0
2017-11-21 15:55:00,82.38,82.76,82.37,82.54,3996558.0,66.1018,66.4067,66.0937,66.2301,3996558.0
2017-11-22 09:30:00,82.29,82.52,82.18,82.49,67642.0,66.0295,66.2141,65.9413,66.19,67642.0
2017-11-22 09:35:00,82.5,82.53,82.45,82.53,23995.0,66.198,66.2221,66.1579,66.2221,23995.0
2017-11-22 09:40:00,82.53,82.59,82.49,82.49,23024.0,66.2221,66.2703,66.19,66.19,23024.0
2017-11-22 09:45:00,82.5,82.51,82.35,82.49,41576.0,66.198,66.2061,66.0777,66.19,41576.0
2017-11-22 09:50:00,82.49,82.5,82.47,82.47,8898.0,66.19,66.198,66.174,66.174,8898.0
2017-11-22 09:55:00,82.46,82.51,82.44,82.51,15110.0,66.1659,66.2061,66.1499,66.2061,15110.0
2017-11-22 10:00:00,82.54,82.57,82.44,82.46,36733.0,66.2301,66.2542,66.1499,66.1659,36733.0
2017-11-22 10:05:00,82.47,82.47,82.33,82.33,36835.0,66.174,66.174,66.0616,66.0616,36835.0
2017-11-22 10:10:00,82.33,82.4,82.31,82.35,23677.0,66.0616,66.1178,66.0456,66.0777,23677.0
2017-11-22 10:15:00,82.35,82.35,82.31,82.35,8982.0,66.0777,66.0777,66.0456,66.0777,8982.0
2017-11-22 10:20:00,82.34,82.37,82.34,82.34,14789.0,66.0697,66.0937,66.0697,66.0697,14789.0
2017-11-22 10:25:00,82.34,82.34,82.27,82.29,18201.0,66.0697,66.0697,66.0135,66.0295,18201.0
2017-11-22 10:30:00,82.29,82.29,82.24,82.29,31386.0,66.0295,66.0295,65.9894,66.0295,31386.0
2017-11-22 10:35:00,82.3,82.3,82.18,82.2,16871.0,66.0376,66.0376,65.9413,65.9573,16871.0
2017-11-22 10:40:00,82.2,82.3,82.19,82.29,16949.0,65.9573,66.0376,65.9493,66.0295,16949.0
2017-11-22 10:45:00,82.29,82.29,82.21,82.22,21693.0,66.0295,66.0295,65.9653,65.9734,21693.0
2017-11-22 10:50:00,82.22,82.27,82.21,82.23,45008.0,65.9734,66.0135,65.9653,65.9814,45008.0
2017-11-22 10:55:00,82.24,82.26,82.17,82.19,32847.0,65.9894,66.0055,65.9332,65.9493,32847.0
2017-11-22 11:00:00,82.19,82.23,82.16,82.23,17424.0,65.9493,65.9814,65.9252,65.9814,17424.0
2017-11-22 11:05:00,82.23,82.28,82.23,82.25,11618.0,65.9814,66.0215,65.9814,65.9974,11618.0
2017-11-22 11:10:00,82.25,82.27,82.23,82.23,68309.0,65.9974,66.0135,65.9814,65.9814,68309.0
2017-11-22 11:15:00,82.24,82.25,82.21,82.22,47106.0,65.9894,65.9974,65.9653,65.9734,47106.0
2017-11-22 11:20:00,82.22,82.26,82.21,82.26,31716.0,65.9734,66.0055,65.9653,66.0055,31716.0
2017-11-22 11:25:00,82.26,82.31,82.25,82.29,46394.0,66.0055,66.0456,65.9974,66.0295,46394.0
2017-11-22 11:30:00,82.29,82.3,82.27,82.29,10802.0,66.0295,66.0376,66.0135,66.0295,10802.0
2017-11-22 11:35:00,82.29,82.31,82.26,82.3,7291.0,66.0295,66.0456,66.0055,66.0376,7291.0
2017-11-22 11:40:00,82.3,82.32,82.29,82.31,80536.0,66.0376,66.0536,66.0295,66.0456,80536.0
2017-11-22 11:45:00,82.31,82.31,82.27,82.29,20981.0,66.0456,66.0456,66.0135,66.0295,20981.0
2017-11-22 11:50:00,82.29,82.3,82.27,82.3,12860.0,66.0295,66.0376,66.0135,66.0376,12860.0
2017-11-22 11:55:00,82.3,82.34,82.3,82.34,106831.0,66.0376,66.0697,66.0376,66.0697,106831.0
2017-11-22 12:00:00,82.34,82.37,82.33,82.34,10815.0,66.0697,66.0937,66.0616,66.0697,10815.0
2017-11-22 12:05:00,82.34,82.34,82.3,82.31,7174.0,66.0697,66.0697,66.0376,66.0456,7174.0
2017-11-22 12:10:00,82.3,82.32,82.28,82.31,6725.0,66.0376,66.0536,66.0215,66.0456,6725.0
2017-11-22 12:15:00,82.31,82.32,82.29,82.3,8187.0,66.0456,66.0536,66.0295,66.0376,8187.0
2017-11-22 12:20:00,82.3,82.32,82.29,82.32,7840.0,66.0376,66.0536,66.0295,66.0536,7840.0
2017-11-22 12:25:00,82.32,82.34,82.31,82.33,9437.0,66.0536,66.0697,66.0456,66.0616,9437.0
2017-11-22 12:30:00,82.31,82.33,82.29,82.32,9008.0,66.0456,66.0616,66.0295,66.0536,9008.0
2017-11-22 12:35:00,82.32,82.32,82.29,82.32,8288.0,66.0536,66.0536,66.0295,66.0536,8288.0
2017-11-22 12:40:00,82.31,82.34,82.3,82.34,7020.0,66.0456,66.0697,66.0376,66.0697,7020.0
2017-11-22 12:45:00,82.34,82.35,82.33,82.35,10249.0,66.0697,66.0777,66.0616,66.0777,10249.0
2017-11-22 12:50:00,82.34,82.37,82.34,82.36,6500.0,66.0697,66.0937,66.0697,66.0857,6500.0
2017-11-22 12:55:00,82.37,82.4,82.36,82.38,19090.0,66.0937,66.1178,66.0857,66.1018,19090.0
2017-11-22 13:00:00,82.38,82.4,82.37,82.4,6016.0,66.1018,66.1178,66.0937,66.1178,6016.0
2017-11-22 13:05:00,82.4,82.4,82.38,82.38,3450.0,66.1178,66.1178,66.1018,66.1018,3450.0
2017-11-22 13:10:00,82.38,82.42,82.37,82.41,22396.0,66.1018,66.1338,66.0937,66.1258,22396.0
2017-11-22 13:15:00,82.42,82.46,82.41,82.46,19395.0,66.1338,66.1659,66.1258,66.1659,19395.0
2017-11-22 13:20:00,82.46,82.47,82.42,82.44,12160.0,66.1659,66.174,66.1338,66.1499,12160.0
2017-11-22 13:25:00,82.44,82.45,82.42,82.43,15860.0,66.1499,66.1579,66.1338,66.1419,15860.0
2017-11-22 13:30:00,82.42,82.46,82.42,82.44,6700.0,66.1338,66.1659,66.1338,66.1499,6700.0
2017-11-22 13:35:00,82.43,82.47,82.42,82.46,15311.0,66.1419,66.174,66.1338,66.1659,15311.0
2017-11-22 13:40:00,82.47,82.47,82.45,82.47,5885.0,66.174,66.174,66.1579,66.174,5885.0
2017-11-22 13:45:00,82.47,82.48,82.45,82.48,7402.0,66.174,66.182,66.1579,66.182,7402.0
2017-11-22 13:50:00,82.48,82.51,82.47,82.5,8838.0,66.182,66.2061,66.174,66.198,8838.0
2017-11-22 13:55:00,82.5,82.51,82.49,82.51,13543.0,66.198,66.2061,66.19,66.2061,13543.0
2017-11-22 14:00:00,82.5,82.55,82.5,82.54,102696.0,66.198,66.2382,66.198,66.2301,102696.0
2017-11-22 14:05:00,82.53,82.58,82.52,82.58,73518.0,66.2221,66.2622,66.2141,66.2622,73518.0
2017-11-22 14:10:00,82.59,82.59,82.52,82.55,55925.0,66.2703,66.2703,66.2141,66.2382,55925.0
2017-11-22 14:15:00,82.56,82.57,82.54,82.56,23317.0,66.2462,66.2542,66.2301,66.2462,23317.0
2017-11-22 14:20:00,82.56,82.57,82.5,82.54,28195.0,66.2462,66.2542,66.198,66.2301,28195.0
2017-11-22 14:25:00,82.55,82.55,82.51,82.54,14405.0,66.2382,66.2382,66.2061,66.2301,14405.0
2017-11-22 14:30:00,82.54,82.54,82.51,82.52,7305.0,66.2301,66.2301,66.2061,66.2141,7305.0
2017-11-22 14:35:00,82.52,82.54,82.51,82.52,9267.0,66.2141,66.2301,66.2061,66.2141,9267.0
2017-11-22 14:40:00,82.52,82.52,82.46,82.46,15672.0,66.2141,66.2141,66.1659,66.1659,15672.0
2017-11-22 14:45:00,82.45,82.48,82.44,82.46,17074.0,66.1579,66.182,66.1499,66.1659,17074.0
2017-11-22 14:50:00,82.45,82.46,82.44,82.46,14672.0,66.1579,66.1659,66.1499,66.1659,14672.0
2017-11-22 14:55:00,82.46,82.46,82.41,82.43,24823.0,66.1659,66.1659,66.1258,66.1419,24823.0
2017-11-22 15:00:00,82.44,82.46,82.42,82.43,20800.0,66.1499,66.1659,66.1338,66.1419,20800.0
2017-11-22 15:05:00,82.44,82.45,82.42,82.43,19117.0,66.1499,66.1579,66.1338,66.1419,19117.0
2017-11-22 15:10:00,82.42,82.44,82.4,82.43,9111.0,66.1338,66.1499,66.1178,66.1419,9111.0
2017-11-22 15:15:00,82.44,82.46,82.43,82.45,39779.0,66.1499,66.1659,66.1419,66.1579,39779.0
2017-11-22 15:20:00,82.45,82.46,82.42,82.42,50542.0,66.1579,66.1659,66.1338,66.1338,50542.0
2017-11-22 15:25:00,82.42,82.45,82.4,82.44,19593.0,66.1338,66.1579,66.1178,66.1499,19593.0
2017-11-22 15:30:00,82.44,82.46,82.41,82.42,39458.0,66.1499,66.1659,66.1258,66.1338,39458.0
2017-11-22 15:35:00,82.43,82.43,82.4,82.42,65579.0,66.1419,66.1419,66.1178,66.1338,65579.0
2017-11-22 15:40:00,82.42,82.43,82.41,82.42,55100.0,66.1338,66.1419,66.1258,66.1338,55100.0
2017-11-22 15:45:00,82.42,82.42,82.34,82.36,160867.0,66.1338,66.1338,66.0697,66.0857,160867.0
2017-11-22 15:50:00,82.36,82.39,82.35,82.39,229396.0,66.0857,66.1098,66.0777,66.1098,229396.0
2017-11-22 15:55:00,82.38,82.38,82.31,82.32,280676.0,66.1018,66.1018,66.0456,66.0536,280676.0
2017-11-24 09:30:00,82.43,82.6,82.4,82.55,47522.0,66.1419,66.2783,66.1178,66.2382,47522.0
2017-11-24 09:35:00,82.54,82.55,82.44,82.51,42285.0,66.2301,66.2382,66.1499,66.2061,42285.0
2017-11-24 09:40:00,82.51,82.58,82.49,82.54,16300.0,66.2061,66.2622,66.19,66.2301,16300.0
2017-11-24 09:45:00,82.54,82.55,82.49,82.51,14380.0,66.2301,66.2382,66.19,66.2061,14380.0
2017-11-24 09:50:00,82.5,82.59,82.48,82.52,99698.0,66.198,66.2703,66.182,66.2141,99698.0
2017-11-24 09:55:00,82.52,82.52,82.48,82.48,7700.0,66.2141,66.2141,66.182,66.182,7700.0
2017-11-24 10:00:00,82.47,82.47,82.42,82.45,15127.0,66.174,66.174,66.1338,66.1579,15127.0
2017-11-24 10:05:00,82.43,82.5,82.43,82.48,8120.0,66.1419,66.198,66.1419,66.182,8120.0
2017-11-24 10:10:00,82.47,82.53,82.43,82.53,13311.0,66.174,66.2221,66.1419,66.2221,13311.0
2017-11-24 10:15:00,82.53,82.53,82.45,82.45,4300.0,66.2221,66.2221,66.1579,66.1579,4300.0
2017-11-24 10:20:00,82.45,82.53,82.45,82.51,7460.0,66.1579,66.2221,66.1579,66.2061,7460.0
2017-11-24 10:25:00,82.51,82.54,82.51,82.53,7720.0,66.2061,66.2301,66.2061,66.2221,7720.0
2017-11-24 10:30:00,82.54,82.55,82.5,82.53,30471.0,66.2301,66.2382,66.198,66.2221,30471.0
2017-11-24 10:35:00,82.53,82.54,82.5,82.51,27326.0,66.2221,66.2301,66.198,66.2061,27326.0
2017-11-24 10:40:00,82.51,82.53,82.49,82.51,80455.0,66.2061,66.2221,66.19,66.2061,80455.0
2017-11-24 10:45:00,82.52,82.55,82.49,82.53,29310.0,66.2141,66.2382,66.19,66.2221,29310.0
2017-11-24 10:50:00,82.53,82.57,82.52,82.56,23096.0,66.2221,66.2542,66.2141,66.2462,23096.0
2017-11-24 10:55:00,82.57,82.59,82.56,82.56,95180.0,66.2542,66.2703,66.2462,66.2462,95180.0
2017-11-24 11:00:00,82.56,82.59,82.54,82.56,36314.0,66.2462,66.2703,66.2301,66.2462,36314.0
2017-11-24 11:05:00,82.55,82.58,82.53,82.54,58784.0,66.2382,66.2622,66.2221,66.2301,58784.0
2017-11-24 11:10:00,82.54,82.59,82.53,82.57,37391.0,66.2301,66.2703,66.2221,66.2542,37391.0
2017-11-24 11:15:00,82.57,82.57,82.52,82.53,17352.0,66.2542,66.2542,66.2141,66.2221,17352.0
2017-11-24 11:20:00,82.54,82.55,82.52,82.54,6659.0,66.2301,66.2382,66.2141,66.2301,6659.0
2017-11-24 11:25:00,82.55,82.57,82.55,82.56,9212.0,66.2382,66.2542,66.2382,66.2462,9212.0
2017-11-24 11:30:00,82.56,82.61,82.56,82.6,35362.0,66.2462,66.2863,66.2462,66.2783,35362.0
2017-11-24 11:35:00,82.59,82.59,82.58,82.58,2796.0,66.2703,66.2703,66.2622,66.2622,2796.0
2017-11-24 11:40:00,82.58,82.58,82.53,82.53,7503.0,66.2622,66.2622,66.2221,66.2221,7503.0
2017-11-24 11:45:00,82.54,82.58,82.53,82.57,10182.0,66.2301,66.2622,66.2221,66.2542,10182.0
2017-11-24 11:50:00,82.56,82.56,82.52,82.53,100906.0,66.2462,66.2462,66.2141,66.2221,100906.0
2017-11-24 11:55:00,82.54,82.55,82.51,82.54,22459.0,66.2301,66.2382,66.2061,66.2301,22459.0
2017-11-24 12:00:00,82.54,82.57,82.54,82.55,10065.0,66.2301,66.2542,66.2301,66.2382,10065.0
2017-11-24 12:05:00,82.55,82.57,82.55,82.56,37079.0,66.2382,66.2542,66.2382,66.2462,37079.0
2017-11-24 12:10:00,82.56,82.6,82.56,82.59,20341.0,66.2462,66.2783,66.2462,66.2703,20341.0
2017-11-24 12:15:00,82.59,82.61,82.59,82.61,10388.0,66.2703,66.2863,66.2703,66.2863,10388.0
2017-11-24 12:20:00,82.61,82.62,82.58,82.58,65853.0,66.2863,66.2943,66.2622,66.2622,65853.0
2017-11-24 12:25:00,82.57,82.61,82.57,82.61,11070.0,66.2542,66.2863,66.2542,66.2863,11070.0
2017-11-24 12:30:00,82.61,82.64,82.59,82.63,12854.0,66.2863,66.3104,66.2703,66.3024,12854.0
2017-11-24 12:35:00,82.63,82.63,82.6,82.62,20778.0,66.3024,66.3024,66.2783,66.2943,20778.0
2017-11-24 12:40:00,82.62,82.62,82.56,82.58,44730.0,66.2943,66.2943,66.2462,66.2622,44730.0
2017-11-24 12:45:00,82.58,82.61,82.55,82.55,99626.0,66.2622,66.2863,66.2382,66.2382,99626.0
2017-11-24 12:50:00,82.56,82.57,82.52,82.52,66396.0,66.2462,66.2542,66.2141,66.2141,66396.0
2017-11-24 12:55:00,82.53,82.53,82.47,82.49,178254.0,66.2221,66.2221,66.174,66.19,178254.0
2017-11-27 09:30:00,82.71,82.76,82.51,82.57,64714.0,66.3665,66.4067,66.2061,66.2542,64714.0
2017-11-27 09:35:00,82.57,82.62,82.46,82.62,81431.0,66.2542,66.2943,66.1659,66.2943,81431.0
2017-11-27 09:40:00,82.63,82.66,82.47,82.57,103611.0,66.3024,66.3264,66.174,66.2542,103611.0
2017-11-27 09:45:00,82.56,82.6,82.48,82.48,44593.0,66.2462,66.2783,66.182,66.182,44593.0
2017-11-27 09:50:00,82.48,82.5,82.43,82.44,19514.0,66.182,66.198,66.1419,66.1499,19514.0
2017-11-27 09:55:00,82.43,82.5,82.41,82.49,11500.0,66.1419,66.198,66.1258,66.19,11500.0
2017-11-27 10:00:00,82.49,82.5,82.35,82.37,22932.0,66.19,66.198,66.0777,66.0937,22932.0
2017-11-27 10:05:00,82.36,82.36,82.31,82.33,19386.0,66.0857,66.0857,66.0456,66.0616,19386.0
2017-11-27 10:10:00,82.33,82.37,82.33,82.35,49674.0,66.0616,66.0937,66.0616,66.0777,49674.0
2017-11-27 10:15:00,82.35,82.38,82.28,82.32,32782.0,66.0777,66.1018,66.0215,66.0536,32782.0
2017-11-27 10:20:00,82.33,82.39,82.32,82.37,25970.0,66.0616,66.1098,66.0536,66.0937,25970.0
2017-11-27 10:25:00,82.36,82.39,82.34,82.34,20760.0,66.0857,66.1098,66.0697,66.0697,20760.0
2017-11-27 10:30:00,82.34,82.34,82.27,82.27,22040.0,66.0697,66.0697,66.0135,66.0135,22040.0
2017-11-27 10:35:00,82.28,82.36,82.27,82.36,22089.0,66.0215,66.0857,66.0135,66.0857,22089.0
2017-11-27 10:40:00,82.35,82.35,82.32,82.33,12675.0,66.0777,66.0777,66.0536,66.0616,12675.0
2017-11-27 10:45:00,82.34,82.38,82.32,82.32,26223.0,66.0697,66.1018,66.0536,66.0536,26223.0
2017-11-27 10:50:00,82.31,82.39,82.31,82.36,12742.0,66.0456,66.1098,66.0456,66.0857,12742.0
2017-11-27 10:55:00,82.37,82.37,82.33,82.34,17307.0,66.0937,66.0937,66.0616,66.0697,17307.0
2017-11-27 11:00:00,82.33,82.38,82.32,82.35,33062.0,66.0616,66.1018,66.0536,66.0777,33062.0
2017-11-27 11:05:00,82.34,82.37,82.32,82.37,12144.0,66.0697,66.0937,66.0536,66.0937,12144.0
2017-11-27 11:10:00,82.37,82.37,82.31,82.33,16697.0,66.0937,66.0937,66.0456,66.0616,16697.0
2017-11-27 11:15:00,82.34,82.37,82.31,82.31,21684.0,66.0697,66.0937,66.0456,66.0456,21684.0
2017-11-27 11:20:00,82.31,82.37,82.31,82.36,19020.0,66.0456,66.0937,66.0456,66.0857,19020.0
2017-11-27 11:25:00,82.35,82.35,82.27,82.29,29776.0,66.0777,66.0777,66.0135,66.0295,29776.0
2017-11-27 11:30:00,82.29,82.3,82.27,82.29,11782.0,66.0295,66.0376,66.0135,66.0295,11782.0
2017-11-27 11:35:00,82.29,82.33,82.27,82.33,15513.0,66.0295,66.0616,66.0135,66.0616,15513.0
2017-11-27 11:40:00,82.33,82.34,82.31,82.32,13470.0,66.0616,66.0697,66.0456,66.0536,13470.0
2017-11-27 11:45:00,82.33,82.35,82.31,82.31,13343.0,66.0616,66.0777,66.0456,66.0456,13343.0
2017-11-27 11:50:00,82.31,82.33,82.31,82.32,10749.0,66.0456,66.0616,66.0456,66.0536,10749.0
2017-11-27 11:55:00,82.32,82.34,82.3,82.33,12235.0,66.0536,66.0697,66.0376,66.0616,12235.0
2017-11-27 12:00:00,82.33,82.33,82.3,82.31,8346.0,66.0616,66.0616,66.0376,66.0456,8346.0
2017-11-27 12:05:00,82.31,82.33,82.28,82.29,15340.0,66.0456,66.0616,66.0215,66.0295,15340.0
2017-11-27 12:10:00,82.29,82.32,82.29,82.31,15354.0,66.0295,66.0536,66.0295,66.0456,15354.0
2017-11-27 12:15:00,82.31,82.35,82.3,82.35,16956.0,66.0456,66.0777,66.0376,66.0777,16956.0
2017-11-27 12:20:00,82.34,82.37,82.34,82.35,13420.0,66.0697,66.0937,66.0697,66.0777,13420.0
2017-11-27 12:25:00,82.35,82.36,82.32,82.33,16799.0,66.0777,66.0857,66.0536,66.0616,16799.0
2017-11-27 12:30:00,82.34,82.34,82.33,82.34,6615.0,66.0697,66.0697,66.0616,66.0697,6615.0
2017-11-27 12:35:00,82.34,82.34,82.32,82.33,4700.0,66.0697,66.0697,66.0536,66.0616,4700.0
2017-11-27 12:40:00,82.32,82.33,82.31,82.33,48262.0,66.0536,66.0616,66.0456,66.0616,48262.0
2017-11-27 12:45:00,82.33,82.36,82.33,82.36,15643.0,66.0616,66.0857,66.0616,66.0857,15643.0
2017-11-27 12:50:00,82.36,82.38,82.34,82.36,20715.0,66.0857,66.1018,66.0697,66.0857,20715.0
2017-11-27 12:55:00,82.37,82.39,82.35,82.38,15060.0,66.0937,66.1098,66.0777,66.1018,15060.0
2017-11-27 13:00:00,82.39,82.43,82.39,82.39,29816.0,66.1098,66.1419,66.1098,66.1098,29816.0
2017-11-27 13:05:00,82.39,82.41,82.37,82.4,14522.0,66.1098,66.1258,66.0937,66.1178,14522.0
2017-11-27 13:10:00,82.4,82.42,82.39,82.4,29752.0,66.1178,66.1338,66.1098,66.1178,29752.0
2017-11-27 13:15:00,82.4,82.41,82.39,82.39,3221.0,66.1178,66.1258,66.1098,66.1098,3221.0
2017-11-27 13:20:00,82.38,82.41,82.37,82.39,12208.0,66.1018,66.1258,66.0937,66.1098,12208.0
2017-11-27 13:25:00,82.4,82.44,82.39,82.44,27279.0,66.1178,66.1499,66.1098,66.1499,27279.0
2017-11-27 13:30:00,82.44,82.46,82.43,82.44,24311.0,66.1499,66.1659,66.1419,66.1499,24311.0
2017-11-27 13:35:00,82.43,82.43,82.41,82.42,67947.0,66.1419,66.1419,66.1258,66.1338,67947.0
2017-11-27 13:40:00,82.42,82.44,82.42,82.42,11160.0,66.1338,66.1499,66.1338,66.1338,11160.0
2017-11-27 13:45:00,82.42,82.43,82.4,82.41,25423.0,66.1338,66.1419,66.1178,66.1258,25423.0
2017-11-27 13:50:00,82.4,82.44,82.4,82.44,17573.0,66.1178,66.1499,66.1178,66.1499,17573.0
2017-11-27 13:55:00,82.43,82.45,82.43,82.45,13644.0,66.1419,66.1579,66.1419,66.1579,13644.0
2017-11-27 14:00:00,82.45,82.46,82.42,82.45,15228.0,66.1579,66.1659,66.1338,66.1579,15228.0
2017-11-27 14:05:00,82.44,82.45,82.43,82.45,16467.0,66.1499,66.1579,66.1419,66.1579,16467.0
2017-11-27 14:10:00,82.45,82.45,82.41,82.43,13558.0,66.1579,66.1579,66.1258,66.1419,13558.0
2017-11-27 14:15:00,82.43,82.45,82.43,82.44,5856.0,66.1419,66.1579,66.1419,66.1499,5856.0
2017-11-27 14:20:00,82.44,82.44,82.41,82.41,14110.0,66.1499,66.1499,66.1258,66.1258,14110.0
2017-11-27 14:25:00,82.42,82.44,82.41,82.41,39392.0,66.1338,66.1499,66.1258,66.1258,39392.0
2017-11-27 14:30:00,82.41,82.44,82.41,82.42,23165.0,66.1258,66.1499,66.1258,66.1338,23165.0
2017-11-27 14:35:00,82.42,82.42,82.38,82.39,15418.0,66.1338,66.1338,66.1018,66.1098,15418.0
2017-11-27 14:40:00,82.39,82.41,82.39,82.39,16802.0,66.1098,66.1258,66.1098,66.1098,16802.0
2017-11-27 14:45:00,82.4,82.42,82.38,82.42,38626.0,66.1178,66.1338,66.1018,66.1338,38626.0
2017-11-27 14:50:00,82.42,82.42,82.38,82.39,37885.0,66.1338,66.1338,66.1018,66.1098,37885.0
2017-11-27 14:55:00,82.39,82.43,82.39,82.43,16527.0,66.1098,66.1419,66.1098,66.1419,16527.0
2017-11-27 15:00:00,82.42,82.43,82.36,82.37,22834.0,66.1338,66.1419,66.0857,66.0937,22834.0
2017-11-27 15:05:00,82.36,82.39,82.35,82.37,31843.0,66.0857,66.1098,66.0777,66.0937,31843.0
2017-11-27 15:10:00,82.36,82.38,82.33,82.35,22171.0,66.0857,66.1018,66.0616,66.0777,22171.0
2017-11-27 15:15:00,82.35,82.35,82.32,82.32,31989.0,66.0777,66.0777,66.0536,66.0536,31989.0
2017-11-27 15:20:00,82.32,82.35,82.31,82.34,26336.0,66.0536,66.0777,66.0456,66.0697,26336.0
2017-11-27 15:25:00,82.34,82.36,82.3,82.3,28915.0,66.0697,66.0857,66.0376,66.0376,28915.0
2017-11-27 15:30:00,82.3,82.34,82.3,82.34,78832.0,66.0376,66.0697,66.0376,66.0697,78832.0
2017-11-27 15:35:00,82.34,82.35,82.32,82.33,23731.0,66.0697,66.0777,66.0536,66.0616,23731.0
2017-11-27 15:40:00,82.32,82.33,82.29,82.3,51260.0,66.0536,66.0616,66.0295,66.0376,51260.0
2017-11-27 15:45:00,82.29,82.3,82.25,82.27,107020.0,66.0295,66.0376,65.9974,66.0135,107020.0
2017-11-27 15:50:00,82.27,82.27,82.22,82.23,106574.0,66.0135,66.0135,65.9734,65.9814,106574.0
2017-11-27 15:55:00,82.24,82.26,82.18,82.19,723874.0,65.9894,66.0055,65.9413,65.9493,723874.0
2017-11-28 09:30:00,82.16,82.3,82.16,82.2,152661.0,65.9252,66.0376,65.9252,65.9573,152661.0
2017-11-28 09:35:00,82.19,82.21,82.11,82.18,138291.0,65.9493,65.9653,65.8851,65.9413,138291.0
2017-11-28 09:40:00,82.18,82.2,82.11,82.15,107477.0,65.9413,65.9573,65.8851,65.9172,107477.0
2017-11-28 09:45:00,82.15,82.17,82.1,82.12,167235.0,65.9172,65.9332,65.8771,65.8931,167235.0
2017-11-28 09:50:00,82.13,82.18,82.04,82.05,140440.0,65.9012,65.9413,65.8289,65.837,140440.0
2017-11-28 09:55:00,82.04,82.07,81.96,81.97,198374.0,65.8289,65.853,65.7647,65.7728,198374.0
2017-11-28 10:00:00,81.98,81.99,81.88,81.89,87695.0,65.7808,65.7888,65.7006,65.7086,87695.0
2017-11-28 10:05:00,81.88,81.95,81.86,81.94,142150.0,65.7006,65.7567,65.6845,65.7487,142150.0
2017-11-28 10:10:00,81.94,82.01,81.84,81.84,105820.0,65.7487,65.8049,65.6685,65.6685,105820.0
2017-11-28 10:15:00,81.84,81.89,81.83,81.89,63348.0,65.6685,65.7086,65.6604,65.7086,63348.0
2017-11-28 10:20:00,81.89,81.89,81.82,81.87,92042.0,65.7086,65.7086,65.6524,65.6925,92042.0
2017-11-28 10:25:00,81.87,81.89,81.81,81.82,20955.0,65.6925,65.7086,65.6444,65.6524,20955.0
2017-11-28 10:30:00,81.82,81.84,81.79,81.81,40051.0,65.6524,65.6685,65.6283,65.6444,40051.0
2017-11-28 10:35:00,81.81,81.81,81.76,81.78,59358.0,65.6444,65.6444,65.6043,65.6203,59358.0
2017-11-28 10:40:00,81.77,81.85,81.77,81.81,73802.0,65.6123,65.6765,65.6123,65.6444,73802.0
2017-11-28 10:45:00,81.81,81.84,81.78,81.8,67158.0,65.6444,65.6685,65.6203,65.6364,67158.0
2017-11-28 10:50:00,81.81,81.83,81.76,81.77,30227.0,65.6444,65.6604,65.6043,65.6123,30227.0
2017-11-28 10:55:00,81.77,81.8,81.71,81.71,165661.0,65.6123,65.6364,65.5641,65.5641,165661.0
2017-11-28 11:00:00,81.7,81.74,81.69,81.74,27027.0,65.5561,65.5882,65.5481,65.5882,27027.0
2017-11-28 11:05:00,81.73,81.74,81.65,81.65,22777.0,65.5802,65.5882,65.516,65.516,22777.0
2017-11-28 11:10:00,81.64,81.66,81.62,81.65,23429.0,65.508,65.524,65.4919,65.516,23429.0
2017-11-28 11:15:00,81.65,81.71,81.63,81.69,43343.0,65.516,65.5641,65.5,65.5481,43343.0
2017-11-28 11:20:00,81.7,81.74,81.7,81.73,20730.0,65.5561,65.5882,65.5561,65.5802,20730.0
2017-11-28 11:25:00,81.73,81.75,81.71,81.73,35296.0,65.5802,65.5962,65.5641,65.5802,35296.0
2017-11-28 11:30:00,81.74,81.8,81.73,81.78,140105.0,65.5882,65.6364,65.5802,65.6203,140105.0
2017-11-28 11:35:00,81.78,81.86,81.77,81.82,119224.0,65.6203,65.6845,65.6123,65.6524,119224.0
2017-11-28 11:40:00,81.84,81.88,81.82,81.88,34322.0,65.6685,65.7006,65.6524,65.7006,34322.0
2017-11-28 11:45:00,81.87,81.88,81.83,81.87,28910.0,65.6925,65.7006,65.6604,65.6925,28910.0
2017-11-28 11:50:00,81.86,81.89,81.86,81.89,14041.0,65.6845,65.7086,65.6845,65.7086,14041.0
2017-11-28 11:55:00,81.89,81.93,81.87,81.92,42129.0,65.7086,65.7407,65.6925,65.7326,42129.0
2017-11-28 12:00:00,81.92,81.92,81.87,81.87,56585.0,65.7326,65.7326,65.6925,65.6925,56585.0
2017-11-28 12:05:00,81.87,81.92,81.87,81.9,27380.0,65.6925,65.7326,65.6925,65.7166,27380.0
2017-11-28 12:10:00,81.89,81.9,81.86,81.88,18583.0,65.7086,65.7166,65.6845,65.7006,18583.0
2017-11-28 12:15:00,81.87,81.87,81.85,81.86,36350.0,65.6925,65.6925,65.6765,65.6845,36350.0
2017-11-28 12:20:00,81.85,81.88,81.83,81.87,46118.0,65.6765,65.7006,65.6604,65.6925,46118.0
2017-11-28 12:25:00,81.86,81.87,81.83,81.86,35148.0,65.6845,65.6925,65.6604,65.6845,35148.0
2017-11-28 12:30:00,81.85,81.86,81.81,81.84,56898.0,65.6765,65.6845,65.6444,65.6685,56898.0
2017-11-28 12:35:00,81.83,81.87,81.82,81.85,39604.0,65.6604,65.6925,65.6524,65.6765,39604.0
2017-11-28 12:40:00,81.85,81.86,81.83,81.84,14781.0,65.6765,65.6845,65.6604,65.6685,14781.0
2017-11-28 12:45:00,81.84,81.86,81.83,81.84,14328.0,65.6685,65.6845,65.6604,65.6685,14328.0
2017-11-28 12:50:00,81.85,81.85,81.79,81.8,12028.0,65.6765,65.6765,65.6283,65.6364,12028.0
2017-11-28 12:55:00,81.8,81.83,81.79,81.82,18260.0,65.6364,65.6604,65.6283,65.6524,18260.0
2017-11-28 13:00:00,81.82,81.85,81.82,81.82,14715.0,65.6524,65.6765,65.6524,65.6524,14715.0
2017-11-28 13:05:00,81.81,81.89,81.81,81.88,22706.0,65.6444,65.7086,65.6444,65.7006,22706.0
2017-11-28 13:10:00,81.88,81.9,81.87,81.89,10265.0,65.7006,65.7166,65.6925,65.7086,10265.0
2017-11-28 13:15:00,81.89,81.91,81.85,81.86,22776.0,65.7086,65.7246,65.6765,65.6845,22776.0
2017-11-28 13:20:00,81.86,81.93,81.86,81.92,34200.0,65.6845,65.7407,65.6845,65.7326,34200.0
2017-11-28 13:25:00,81.91,81.95,81.9,81.9,15842.0,65.7246,65.7567,65.7166,65.7166,15842.0
2017-11-28 13:30:00,81.91,81.94,81.91,81.94,17212.0,65.7246,65.7487,65.7246,65.7487,17212.0
2017-11-28 13:35:00,81.93,81.98,81.92,81.97,323845.0,65.7407,65.7808,65.7326,65.7728,323845.0
2017-11-28 13:40:00,81.96,81.98,81.96,81.96,9900.0,65.7647,65.7808,65.7647,65.7647,9900.0
2017-11-28 13:45:00,81.97,82.0,81.97,81.98,283567.0,65.7728,65.7968,65.7728,65.7808,283567.0
2017-11-28 13:50:00,81.98,82.0,81.94,81.97,107453.0,65.7808,65.7968,65.7487,65.7728,107453.0
2017-11-28 13:55:00,81.97,82.01,81.95,82.01,386139.0,65.7728,65.8049,65.7567,65.8049,386139.0
2017-11-28 14:00:00,82.01,82.01,81.97,82.0,73334.0,65.8049,65.8049,65.7728,65.7968,73334.0
2017-11-28 14:05:00,82.0,82.01,81.97,81.98,110192.0,65.7968,65.8049,65.7728,65.7808,110192.0
2017-11-28 14:10:00,81.98,82.01,81.97,81.98,163809.0,65.7808,65.8049,65.7728,65.7808,163809.0
2017-11-28 14:15:00,81.98,82.02,81.97,82.01,114655.0,65.7808,65.8129,65.7728,65.8049,114655.0
2017-11-28 14:20:00,82.01,82.02,81.98,82.01,53472.0,65.8049,65.8129,65.7808,65.8049,53472.0
2017-11-28 14:25:00,82.01,82.04,81.98,82.0,44695.0,65.8049,65.8289,65.7808,65.7968,44695.0
2017-11-28 14:30:00,82.0,82.02,81.98,82.0,23878.0,65.7968,65.8129,65.7808,65.7968,23878.0
2017-11-28 14:35:00,82.0,82.02,81.96,81.97,30642.0,65.7968,65.8129,65.7647,65.7728,30642.0
2017-11-28 14:40:00,81.97,82.01,81.96,82.01,38345.0,65.7728,65.8049,65.7647,65.8049,38345.0
2017-11-28 14:45:00,82.01,82.03,81.99,82.0,31927.0,65.8049,65.8209,65.7888,65.7968,31927.0
2017-11-28 14:50:00,82.0,82.04,82.0,82.02,24338.0,65.7968,65.8289,65.7968,65.8129,24338.0
2017-11-28 14:55:00,82.01,82.02,81.97,81.98,30032.0,65.8049,65.8129,65.7728,65.7808,30032.0
2017-11-28 15:00:00,81.99,82.0,81.97,81.98,22165.0,65.7888,65.7968,65.7728,65.7808,22165.0
2017-11-28 15:05:00,81.98,81.98,81.95,81.95,37194.0,65.7808,65.7808,65.7567,65.7567,37194.0
2017-11-28 15:10:00,81.95,81.98,81.88,81.9,303813.0,65.7567,65.7808,65.7006,65.7166,303813.0
2017-11-28 15:15:00,81.9,81.93,81.89,81.91,44876.0,65.7166,65.7407,65.7086,65.7246,44876.0
2017-11-28 15:20:00,81.91,81.96,81.9,81.93,85968.0,65.7246,65.7647,65.7166,65.7407,85968.0
2017-11-28 15:25:00,81.93,81.95,81.91,81.92,43762.0,65.7407,65.7567,65.7246,65.7326,43762.0
2017-11-28 15:30:00,81.92,81.93,81.9,81.9,60783.0,65.7326,65.7407,65.7166,65.7166,60783.0
2017-11-28 15:35:00,81.91,81.92,81.88,81.92,102488.0,65.7246,65.7326,65.7006,65.7326,102488.0
2017-11-28 15:40:00,81.91,81.93,81.89,81.91,134358.0,65.7246,65.7407,65.7086,65.7246,134358.0
2017-11-28 15:45:00,81.92,81.97,81.9,81.9,160487.0,65.7326,65.7728,65.7166,65.7166,160487.0
2017-11-28 15:50:00,81.9,81.94,81.89,81.93,258572.0,65.7166,65.7487,65.7086,65.7407,258572.0
2017-11-28 15:55:00,81.93,81.99,81.93,81.99,482444.0,65.7407,65.7888,65.7407,65.7888,482444.0
2017-11-29 09:30:00,81.82,81.92,81.76,81.8,118049.0,65.6524,65.7326,65.6043,65.6364,118049.0
2017-11-29 09:35:00,81.81,81.93,81.8,81.84,25843.0,65.6444,65.7407,65.6364,65.6685,25843.0
2017-11-29 09:40:00,81.84,81.92,81.8,81.85,96315.0,65.6685,65.7326,65.6364,65.6765,96315.0
2017-11-29 09:45:00,81.85,81.89,81.82,81.87,37983.0,65.6765,65.7086,65.6524,65.6925,37983.0
2017-11-29 09:50:00,81.87,81.9,81.8,81.86,51089.0,65.6925,65.7166,65.6364,65.6845,51089.0
2017-11-29 09:55:00,81.86,81.95,81.8,81.81,98641.0,65.6845,65.7567,65.6364,65.6444,98641.0
2017-11-29 10:00:00,81.82,81.87,81.7,81.71,85691.0,65.6524,65.6925,65.5561,65.5641,85691.0
2017-11-29 10:05:00,81.72,81.76,81.69,81.71,100617.0,65.5722,65.6043,65.5481,65.5641,100617.0
2017-11-29 10:10:00,81.72,81.74,81.66,81.7,64792.0,65.5722,65.5882,65.524,65.5561,64792.0
2017-11-29 10:15:00,81.7,81.74,81.69,81.72,123357.0,65.5561,65.5882,65.5481,65.5722,123357.0
2017-11-29 10:20:00,81.72,81.75,81.67,81.67,85543.0,65.5722,65.5962,65.532,65.532,85543.0
2017-11-29 10:25:00,81.68,81.74,81.64,81.67,136822.0,65.5401,65.5882,65.508,65.532,136822.0
2017-11-29 10:30:00,81.67,81.8,81.67,81.77,54681.0,65.532,65.6364,65.532,65.6123,54681.0
2017-11-29 10:35:00,81.77,81.81,81.74,81.76,54144.0,65.6123,65.6444,65.5882,65.6043,54144.0
2017-11-29 10:40:00,81.77,81.77,81.72,81.74,43095.0,65.6123,65.6123,65.5722,65.5882,43095.0
2017-11-29 10:45:00,81.74,81.78,81.72,81.74,93569.0,65.5882,65.6203,65.5722,65.5882,93569.0
2017-11-29 10:50:00,81.75,81.77,81.72,81.73,21540.0,65.5962,65.6123,65.5722,65.5802,21540.0
2017-11-29 10:55:00,81.72,81.72,81.63,81.65,39166.0,65.5722,65.5722,65.5,65.516,39166.0
2017-11-29 11:00:00,81.65,81.69,81.63,81.64,19661.0,65.516,65.5481,65.5,65.508,19661.0
2017-11-29 11:05:00,81.65,81.65,81.58,81.59,51828.0,65.516,65.516,65.4598,65.4679,51828.0
2017-11-29 11:10:00,81.59,81.59,81.53,81.53,23616.0,65.4679,65.4679,65.4197,65.4197,23616.0
2017-11-29 11:15:00,81.53,81.57,81.48,81.52,75863.0,65.4197,65.4518,65.3796,65.4117,75863.0
2017-11-29 11:20:00,81.51,81.55,81.48,81.51,50580.0,65.4037,65.4358,65.3796,65.4037,50580.0
2017-11-29 11:25:00,81.52,81.57,81.47,81.57,38915.0,65.4117,65.4518,65.3716,65.4518,38915.0
2017-11-29 11:30:00,81.56,81.6,81.53,81.56,37446.0,65.4438,65.4759,65.4197,65.4438,37446.0
2017-11-29 11:35:00,81.56,81.56,81.52,81.56,27174.0,65.4438,65.4438,65.4117,65.4438,27174.0
2017-11-29 11:40:00,81.56,81.63,81.51,81.62,34943.0,65.4438,65.5,65.4037,65.4919,34943.0
2017-11-29 11:45:00,81.62,81.68,81.61,81.67,88098.0,65.4919,65.5401,65.4839,65.532,88098.0
2017-11-29 11:50:00,81.67,81.71,81.65,81.67,60417.0,65.532,65.5641,65.516,65.532,60417.0
2017-11-29 11:55:00,81.66,81.74,81.66,81.7,83331.0,65.524,65.5882,65.524,65.5561,83331.0
2017-11-29 12:00:00,81.7,81.81,81.7,81.81,54845.0,65.5561,65.6444,65.5561,65.6444,54845.0
2017-11-29 12:05:00,81.81,81.9,81.79,81.87,57984.0,65.6444,65.7166,65.6283,65.6925,57984.0
2017-11-29 12:10:00,81.88,81.94,81.85,81.93,67141.0,65.7006,65.7487,65.6765,65.7407,67141.0
2017-11-29 12:15:00,81.92,81.96,81.91,81.92,18368.0,65.7326,65.7647,65.7246,65.7326,18368.0
2017-11-29 12:20:00,81.92,81.95,81.9,81.91,48888.0,65.7326,65.7567,65.7166,65.7246,48888.0
2017-11-29 12:25:00,81.91,81.92,81.87,81.87,51338.0,65.7246,65.7326,65.6925,65.6925,51338.0
2017-11-29 12:30:00,81.87,81.88,81.84,81.84,91857.0,65.6925,65.7006,65.6685,65.6685,91857.0
2017-11-29 12:35:00,81.85,81.86,81.82,81.82,67172.0,65.6765,65.6845,65.6524,65.6524,67172.0
2017-11-29 12:40:00,81.82,81.84,81.8,81.81,12084.0,65.6524,65.6685,65.6364,65.6444,12084.0
2017-11-29 12:45:00,81.79,81.83,81.79,81.81,15960.0,65.6283,65.6604,65.6283,65.6444,15960.0
2017-11-29 12:50:00,81.81,81.88,81.81,81.86,25947.0,65.6444,65.7006,65.6444,65.6845,25947.0
2017-11-29 12:55:00,81.87,81.9,81.85,81.87,13580.0,65.6925,65.7166,65.6765,65.6925,13580.0
2017-11-29 13:00:00,81.87,81.89,81.84,81.85,19127.0,65.6925,65.7086,65.6685,65.6765,19127.0
2017-11-29 13:05:00,81.85,81.86,81.83,81.85,12008.0,65.6765,65.6845,65.6604,65.6765,12008.0
2017-11-29 13:10:00,81.85,81.86,81.83,81.84,19121.0,65.6765,65.6845,65.6604,65.6685,19121.0
2017-11-29 13:15:00,81.84,81.85,81.83,81.85,4700.0,65.6685,65.6765,65.6604,65.6765,4700.0
2017-11-29 13:20:00,81.85,81.86,81.83,81.85,11638.0,65.6765,65.6845,65.6604,65.6765,11638.0
2017-11-29 13:25:00,81.85,81.86,81.84,81.86,80741.0,65.6765,65.6845,65.6685,65.6845,80741.0
2017-11-29 13:30:00,81.86,81.89,81.85,81.85,47338.0,65.6845,65.7086,65.6765,65.6765,47338.0
2017-11-29 13:35:00,81.85,81.86,81.84,81.85,11345.0,65.6765,65.6845,65.6685,65.6765,11345.0
2017-11-29 13:40:00,81.85,81.89,81.85,81.87,62084.0,65.6765,65.7086,65.6765,65.6925,62084.0
2017-11-29 13:45:00,81.87,81.88,81.85,81.85,29654.0,65.6925,65.7006,65.6765,65.6765,29654.0
2017-11-29 13:50:00,81.86,81.9,81.86,81.89,19663.0,65.6845,65.7166,65.6845,65.7086,19663.0
2017-11-29 13:55:00,81.89,81.92,81.88,81.9,15080.0,65.7086,65.7326,65.7006,65.7166,15080.0
2017-11-29 14:00:00,81.91,81.96,81.9,81.94,40576.0,65.7246,65.7647,65.7166,65.7487,40576.0
2017-11-29 14:05:00,81.95,81.99,81.94,81.97,24985.0,65.7567,65.7888,65.7487,65.7728,24985.0
2017-11-29 14:10:00,81.97,82.0,81.95,81.99,52764.0,65.7728,65.7968,65.7567,65.7888,52764.0
2017-11-29 14:15:00,81.99,82.05,81.99,82.05,18304.0,65.7888,65.837,65.7888,65.837,18304.0
2017-11-29 14:20:00,82.05,82.07,82.04,82.05,15103.0,65.837,65.853,65.8289,65.837,15103.0
2017-11-29 14:25:00,82.04,82.05,81.99,82.04,67700.0,65.8289,65.837,65.7888,65.8289,67700.0
2017-11-29 14:30:00,82.04,82.04,81.97,81.97,24109.0,65.8289,65.8289,65.7728,65.7728,24109.0
2017-11-29 14:35:00,81.97,82.0,81.96,81.96,23923.0,65.7728,65.7968,65.7647,65.7647,23923.0
2017-11-29 14:40:00,81.97,81.99,81.93,81.96,73897.0,65.7728,65.7888,65.7407,65.7647,73897.0
2017-11-29 14:45:00,81.95,81.99,81.93,81.98,98271.0,65.7567,65.7888,65.7407,65.7808,98271.0
2017-11-29 14:50:00,81.98,82.01,81.97,81.98,50107.0,65.7808,65.8049,65.7728,65.7808,50107.0
2017-11-29 14:55:00,81.98,82.03,81.98,81.98,23138.0,65.7808,65.8209,65.7808,65.7808,23138.0
2017-11-29 15:00:00,81.98,81.99,81.93,81.95,42688.0,65.7808,65.7888,65.7407,65.7567,42688.0
2017-11-29 15:05:00,81.94,81.94,81.9,81.92,34044.0,65.7487,65.7487,65.7166,65.7326,34044.0
2017-11-29 15:10:00,81.92,81.96,81.92,81.95,17777.0,65.7326,65.7647,65.7326,65.7567,17777.0
2017-11-29 15:15:00,81.95,82.02,81.94,82.01,28591.0,65.7567,65.8129,65.7487,65.8049,28591.0
2017-11-29 15:20:00,82.02,82.03,81.97,81.98,28687.0,65.8129,65.8209,65.7728,65.7808,28687.0
2017-11-29 15:25:00,81.97,81.99,81.95,81.97,28770.0,65.7728,65.7888,65.7567,65.7728,28770.0
2017-11-29 15:30:00,81.97,81.97,81.86,81.88,38812.0,65.7728,65.7728,65.6845,65.7006,38812.0
2017-11-29 15:35:00,81.88,81.88,81.8,81.81,52344.0,65.7006,65.7006,65.6364,65.6444,52344.0
2017-11-29 15:40:00,81.81,81.85,81.79,81.84,60932.0,65.6444,65.6765,65.6283,65.6685,60932.0
2017-11-29 15:45:00,81.84,81.88,81.84,81.87,79935.0,65.6685,65.7006,65.6685,65.6925,79935.0
2017-11-29 15:50:00,81.88,81.94,81.88,81.91,114172.0,65.7006,65.7487,65.7006,65.7246,114172.0
2017-11-29 15:55:00,81.91,81.91,81.85,81.87,460046.0,65.7246,65.7246,65.6765,65.6925,460046.0
2017-11-30 09:30:00,81.95,82.11,81.92,82.05,65844.0,65.7567,65.8851,65.7326,65.837,65844.0
2017-11-30 09:35:00,82.04,82.04,81.87,81.98,73501.0,65.8289,65.8289,65.6925,65.7808,73501.0
2017-11-30 09:40:00,81.98,82.03,81.81,81.88,74573.0,65.7808,65.8209,65.6444,65.7006,74573.0
2017-11-30 09:45:00,81.88,81.96,81.79,81.8,59929.0,65.7006,65.7647,65.6283,65.6364,59929.0
2017-11-30 09:50:00,81.8,81.85,81.75,81.84,63338.0,65.6364,65.6765,65.5962,65.6685,63338.0
2017-11-30 09:55:00,81.84,81.89,81.81,81.83,49226.0,65.6685,65.7086,65.6444,65.6604,49226.0
2017-11-30 10:00:00,81.83,81.9,81.8,81.87,33500.0,65.6604,65.7166,65.6364,65.6925,33500.0
2017-11-30 10:05:00,81.87,81.9,81.84,81.9,53194.0,65.6925,65.7166,65.6685,65.7166,53194.0
2017-11-30 10:10:00,81.9,81.93,81.88,81.88,49932.0,65.7166,65.7407,65.7006,65.7006,49932.0
2017-11-30 10:15:00,81.89,81.96,81.87,81.95,142821.0,65.7086,65.7647,65.6925,65.7567,142821.0
2017-11-30 10:20:00,81.95,81.97,81.91,81.93,82344.0,65.7567,65.7728,65.7246,65.7407,82344.0
2017-11-30 10:25:00,81.94,81.98,81.93,81.97,38985.0,65.7487,65.7808,65.7407,65.7728,38985.0
2017-11-30 10:30:00,81.97,81.99,81.91,81.93,32981.0,65.7728,65.7888,65.7246,65.7407,32981.0
2017-11-30 10:35:00,81.92,81.93,81.86,81.87,72458.0,65.7326,65.7407,65.6845,65.6925,72458.0
2017-11-30 10:40:00,81.86,81.96,81.85,81.96,32491.0,65.6845,65.7647,65.6765,65.7647,32491.0
2017-11-30 10:45:00,81.96,81.96,81.89,81.94,45464.0,65.7647,65.7647,65.7086,65.7487,45464.0
2017-11-30 10:50:00,81.94,82.0,81.94,81.98,34960.0,65.7487,65.7968,65.7487,65.7808,34960.0
2017-11-30 10:55:00,81.99,82.1,81.98,82.1,31188.0,65.7888,65.8771,65.7808,65.8771,31188.0
2017-11-30 11:00:00,82.09,82.13,82.08,82.09,55738.0,65.8691,65.9012,65.861,65.8691,55738.0
2017-11-30 11:05:00,82.09,82.15,82.08,82.12,38068.0,65.8691,65.9172,65.861,65.8931,38068.0
2017-11-30 11:10:00,82.11,82.11,81.98,82.02,69261.0,65.8851,65.8851,65.7808,65.8129,69261.0
2017-11-30 11:15:00,82.01,82.03,81.97,81.98,33237.0,65.8049,65.8209,65.7728,65.7808,33237.0
2017-11-30 11:20:00,81.98,82.02,81.97,82.01,41282.0,65.7808,65.8129,65.7728,65.8049,41282.0
2017-11-30 11:25:00,82.01,82.06,81.97,81.98,50345.0,65.8049,65.845,65.7728,65.7808,50345.0
2017-11-30 11:30:00,81.97,82.01,81.95,81.97,28980.0,65.7728,65.8049,65.7567,65.7728,28980.0
2017-11-30 11:35:00,81.98,81.99,81.94,81.96,30528.0,65.7808,65.7888,65.7487,65.7647,30528.0
2017-11-30 11:40:00,81.97,82.03,81.97,81.99,48089.0,65.7728,65.8209,65.7728,65.7888,48089.0
2017-11-30 11:45:00,81.99,81.99,81.95,81.97,22390.0,65.7888,65.7888,65.7567,65.7728,22390.0
2017-11-30 11:50:00,81.97,82.01,81.96,82.0,28629.0,65.7728,65.8049,65.7647,65.7968,28629.0
2017-11-30 11:55:00,82.0,82.04,82.0,82.02,60322.0,65.7968,65.8289,65.7968,65.8129,60322.0
2017-11-30 12:00:00,82.03,82.04,82.01,82.03,32772.0,65.8209,65.8289,65.8049,65.8209,32772.0
2017-11-30 12:05:00,82.02,82.03,81.99,82.01,30788.0,65.8129,65.8209,65.7888,65.8049,30788.0
2017-11-30 12:10:00,82.02,82.03,81.98,82.02,34807.0,65.8129,65.8209,65.7808,65.8129,34807.0
2017-11-30 12:15:00,82.02,82.08,82.02,82.07,29238.0,65.8129,65.861,65.8129,65.853,29238.0
2017-11-30 12:20:00,82.07,82.13,82.06,82.12,37093.0,65.853,65.9012,65.845,65.8931,37093.0
2017-11-30 12:25:00,82.11,82.13,82.08,82.09,152616.0,65.8851,65.9012,65.861,65.8691,152616.0
2017-11-30 12:30:00,82.09,82.13,82.08,82.09,51753.0,65.8691,65.9012,65.861,65.8691,51753.0
2017-11-30 12:35:00,82.08,82.12,82.06,82.11,51033.0,65.861,65.8931,65.845,65.8851,51033.0
2017-11-30 12:40:00,82.1,82.16,82.09,82.16,32296.0,65.8771,65.9252,65.8691,65.9252,32296.0
2017-11-30 12:45:00,82.16,82.17,82.12,82.15,35215.0,65.9252,65.9332,65.8931,65.9172,35215.0
2017-11-30 12:50:00,82.15,82.17,82.05,82.05,109862.0,65.9172,65.9332,65.837,65.837,109862.0
2017-11-30 12:55:00,82.05,82.05,82.0,82.0,54463.0,65.837,65.837,65.7968,65.7968,54463.0
2017-11-30 13:00:00,81.99,82.03,81.95,81.97,33616.0,65.7888,65.8209,65.7567,65.7728,33616.0
2017-11-30 13:05:00,81.96,81.96,81.91,81.92,34785.0,65.7647,65.7647,65.7246,65.7326,34785.0
2017-11-30 13:10:00,81.92,81.95,81.9,81.92,58884.0,65.7326,65.7567,65.7166,65.7326,58884.0
2017-11-30 13:15:00,81.91,81.94,81.87,81.92,91770.0,65.7246,65.7487,65.6925,65.7326,91770.0
2017-11-30 13:20:00,81.92,81.95,81.86,81.88,58155.0,65.7326,65.7567,65.6845,65.7006,58155.0
2017-11-30 13:25:00,81.89,81.9,81.86,81.9,50536.0,65.7086,65.7166,65.6845,65.7166,50536.0
2017-11-30 13:30:00,81.89,81.93,81.88,81.9,31836.0,65.7086,65.7407,65.7006,65.7166,31836.0
2017-11-30 13:35:00,81.89,81.9,81.81,81.82,129780.0,65.7086,65.7166,65.6444,65.6524,129780.0
2017-11-30 13:40:00,81.81,81.84,81.8,81.82,44441.0,65.6444,65.6685,65.6364,65.6524,44441.0
2017-11-30 13:45:00,81.83,81.83,81.76,81.77,140966.0,65.6604,65.6604,65.6043,65.6123,140966.0
2017-11-30 13:50:00,81.77,81.77,81.73,81.75,163473.0,65.6123,65.6123,65.5802,65.5962,163473.0
2017-11-30 13:55:00,81.75,81.8,81.74,81.74,42344.0,65.5962,65.6364,65.5882,65.5882,42344.0
2017-11-30 14:00:00,81.74,81.77,81.73,81.76,28171.0,65.5882,65.6123,65.5802,65.6043,28171.0
2017-11-30 14:05:00,81.76,81.8,81.75,81.78,49727.0,65.6043,65.6364,65.5962,65.6203,49727.0
2017-11-30 14:10:00,81.77,81.8,81.74,81.77,76617.0,65.6123,65.6364,65.5882,65.6123,76617.0
2017-11-30 14:15:00,81.77,81.81,81.75,81.8,46729.0,65.6123,65.6444,65.5962,65.6364,46729.0
2017-11-30 14:20:00,81.8,81.82,81.77,81.8,45662.0,65.6364,65.6524,65.6123,65.6364,45662.0
2017-11-30 14:25:00,81.8,81.89,81.8,81.88,56381.0,65.6364,65.7086,65.6364,65.7006,56381.0
2017-11-30 14:30:00,81.88,81.89,81.84,81.86,42421.0,65.7006,65.7086,65.6685,65.6845,42421.0
2017-11-30 14:35:00,81.85,81.87,81.83,81.86,81253.0,65.6765,65.6925,65.6604,65.6845,81253.0
2017-11-30 14:40:00,81.86,81.87,81.81,81.84,98188.0,65.6845,65.6925,65.6444,65.6685,98188.0
2017-11-30 14:45:00,81.85,81.88,81.83,81.84,65992.0,65.6765,65.7006,65.6604,65.6685,65992.0
2017-11-30 14:50:00,81.84,81.86,81.83,81.84,68750.0,65.6685,65.6845,65.6604,65.6685,68750.0
2017-11-30 14:55:00,81.85,81.91,81.84,81.9,87725.0,65.6765,65.7246,65.6685,65.7166,87725.0
2017-11-30 15:00:00,81.89,81.9,81.84,81.84,55503.0,65.7086,65.7166,65.6685,65.6685,55503.0
2017-11-30 15:05:00,81.85,81.88,81.81,81.81,81987.0,65.6765,65.7006,65.6444,65.6444,81987.0
2017-11-30 15:10:00,81.82,81.84,81.74,81.79,229712.0,65.6524,65.6685,65.5882,65.6283,229712.0
2017-11-30 15:15:00,81.79,81.83,81.78,81.81,44427.0,65.6283,65.6604,65.6203,65.6444,44427.0
2017-11-30 15:20:00,81.81,81.82,81.78,81.8,48995.0,65.6444,65.6524,65.6203,65.6364,48995.0
2017-11-30 15:25:00,81.79,81.83,81.79,81.83,49356.0,65.6283,65.6604,65.6283,65.6604,49356.0
2017-11-30 15:30:00,81.83,81.84,81.79,81.84,84038.0,65.6604,65.6685,65.6283,65.6685,84038.0
2017-11-30 15:35:00,81.84,81.86,81.79,81.8,252009.0,65.6685,65.6845,65.6283,65.6364,252009.0
2017-11-30 15:40:00,81.79,81.86,81.79,81.86,172006.0,65.6283,65.6845,65.6283,65.6845,172006.0
2017-11-30 15:45:00,81.86,82.03,81.85,82.03,304805.0,65.6845,65.8209,65.6765,65.8209,304805.0
2017-11-30 15:50:00,82.03,82.07,82.0,82.0,436134.0,65.8209,65.853,65.7968,65.7968,436134.0
2017-11-30 15:55:00,82.0,82.01,81.95,81.96,875453.0,65.7968,65.8049,65.7567,65.7647,875453.0
2017-12-01 09:30:00,82.03,82.26,81.9,82.07,89116.0,65.8209,66.0055,65.7166,65.853,89116.0
2017-12-01 09:35:00,82.07,82.2,82.07,82.17,74704.0,65.853,65.9573,65.853,65.9332,74704.0
2017-12-01 09:40:00,82.18,82.22,82.09,82.16,43735.0,65.9413,65.9734,65.8691,65.9252,43735.0
2017-12-01 09:45:00,82.17,82.34,82.14,82.32,55796.0,65.9332,66.0697,65.9092,66.0536,55796.0
2017-12-01 09:50:00,82.31,82.35,82.24,82.25,74567.0,66.0456,66.0777,65.9894,65.9974,74567.0
2017-12-01 09:55:00,82.24,82.3,82.21,82.24,47763.0,65.9894,66.0376,65.9653,65.9894,47763.0
2017-12-01 10:00:00,82.24,82.3,82.21,82.28,84733.0,65.9894,66.0376,65.9653,66.0215,84733.0
2017-12-01 10:05:00,82.28,82.33,82.22,82.24,109703.0,66.0215,66.0616,65.9734,65.9894,109703.0
2017-12-01 10:10:00,82.24,82.29,82.19,82.23,69898.0,65.9894,66.0295,65.9493,65.9814,69898.0
2017-12-01 10:15:00,82.23,82.26,82.16,82.16,63972.0,65.9814,66.0055,65.9252,65.9252,63972.0
2017-12-01 10:20:00,82.15,82.18,82.07,82.08,45921.0,65.9172,65.9413,65.853,65.861,45921.0
2017-12-01 10:25:00,82.08,82.12,82.04,82.11,92956.0,65.861,65.8931,65.8289,65.8851,92956.0
2017-12-01 10:30:00,82.11,82.12,82.07,82.09,39011.0,65.8851,65.8931,65.853,65.8691,39011.0
2017-12-01 10:35:00,82.1,82.12,82.03,82.06,43948.0,65.8771,65.8931,65.8209,65.845,43948.0
2017-12-01 10:40:00,82.07,82.12,82.06,82.06,33427.0,65.853,65.8931,65.845,65.845,33427.0
2017-12-01 10:45:00,82.06,82.08,82.05,82.05,24561.0,65.845,65.861,65.837,65.837,24561.0
2017-12-01 10:50:00,82.06,82.1,82.05,82.06,42475.0,65.845,65.8771,65.837,65.845,42475.0
2017-12-01 10:55:00,82.07,82.11,82.03,82.03,21620.0,65.853,65.8851,65.8209,65.8209,21620.0
2017-12-01 11:00:00,82.04,82.04,82.0,82.02,22991.0,65.8289,65.8289,65.7968,65.8129,22991.0
2017-12-01 11:05:00,82.02,82.04,81.86,81.92,125070.0,65.8129,65.8289,65.6845,65.7326,125070.0
2017-12-01 11:10:00,81.93,81.98,81.59,81.77,285570.0,65.7407,65.7808,65.4679,65.6123,285570.0
2017-12-01 11:15:00,81.78,81.83,81.69,81.81,119808.0,65.6203,65.6604,65.5481,65.6444,119808.0
2017-12-01 11:20:00,81.81,81.84,81.61,81.63,207149.0,65.6444,65.6685,65.4839,65.5,207149.0
2017-12-01 11:25:00,81.62,81.73,81.54,81.64,99947.0,65.4919,65.5802,65.4277,65.508,99947.0
2017-12-01 11:30:00,81.63,81.74,81.36,81.66,94475.0,65.5,65.5882,65.2833,65.524,94475.0
2017-12-01 11:35:00,81.67,81.69,81.53,81.59,58433.0,65.532,65.5481,65.4197,65.4679,58433.0
2017-12-01 11:40:00,81.6,81.64,81.37,81.51,66134.0,65.4759,65.508,65.2913,65.4037,66134.0
2017-12-01 11:45:00,81.5,81.53,81.41,81.47,182203.0,65.3956,65.4197,65.3234,65.3716,182203.0
2017-12-01 11:50:00,81.47,81.65,81.4,81.64,129953.0,65.3716,65.516,65.3154,65.508,129953.0
2017-12-01 11:55:00,81.64,81.7,81.55,81.7,64481.0,65.508,65.5561,65.4358,65.5561,64481.0
2017-12-01 12:00:00,81.7,81.8,81.68,81.78,78673.0,65.5561,65.6364,65.5401,65.6203,78673.0
2017-12-01 12:05:00,81.78,81.81,81.66,81.73,72729.0,65.6203,65.6444,65.524,65.5802,72729.0
2017-12-01 12:10:00,81.72,81.72,81.62,81.66,19364.0,65.5722,65.5722,65.4919,65.524,19364.0
2017-12-01 12:15:00,81.65,81.71,81.63,81.69,47591.0,65.516,65.5641,65.5,65.5481,47591.0
2017-12-01 12:20:00,81.69,81.74,81.68,81.74,20245.0,65.5481,65.5882,65.5401,65.5882,20245.0
2017-12-01 12:25:00,81.75,81.81,81.74,81.81,16025.0,65.5962,65.6444,65.5882,65.6444,16025.0
2017-12-01 12:30:00,81.8,81.81,81.72,81.74,16989.0,65.6364,65.6444,65.5722,65.5882,16989.0
2017-12-01 12:35:00,81.75,81.78,81.7,81.71,19152.0,65.5962,65.6203,65.5561,65.5641,19152.0
2017-12-01 12:40:00,81.71,81.75,81.7,81.75,26856.0,65.5641,65.5962,65.5561,65.5962,26856.0
2017-12-01 12:45:00,81.74,81.74,81.66,81.67,32464.0,65.5882,65.5882,65.524,65.532,32464.0
2017-12-01 12:50:00,81.67,81.7,81.63,81.66,32614.0,65.532,65.5561,65.5,65.524,32614.0
2017-12-01 12:55:00,81.65,81.67,81.64,81.66,13646.0,65.516,65.532,65.508,65.524,13646.0
2017-12-01 13:00:00,81.66,81.7,81.65,81.67,18506.0,65.524,65.5561,65.516,65.532,18506.0
2017-12-01 13:05:00,81.67,81.74,81.66,81.71,20523.0,65.532,65.5882,65.524,65.5641,20523.0
2017-12-01 13:10:00,81.7,81.78,81.69,81.78,15277.0,65.5561,65.6203,65.5481,65.6203,15277.0
2017-12-01 13:15:00,81.77,81.88,81.77,81.85,16424.0,65.6123,65.7006,65.6123,65.6765,16424.0
2017-12-01 13:20:00,81.86,81.87,81.83,81.85,21116.0,65.6845,65.6925,65.6604,65.6765,21116.0
2017-12-01 13:25:00,81.85,81.85,81.8,81.84,20528.0,65.6765,65.6765,65.6364,65.6685,20528.0
2017-12-01 13:30:00,81.84,81.88,81.83,81.87,23827.0,65.6685,65.7006,65.6604,65.6925,23827.0
2017-12-01 13:35:00,81.88,81.89,81.84,81.86,15336.0,65.7006,65.7086,65.6685,65.6845,15336.0
2017-12-01 13:40:00,81.86,81.88,81.84,81.88,12820.0,65.6845,65.7006,65.6685,65.7006,12820.0
2017-12-01 13:45:00,81.88,81.89,81.84,81.86,24640.0,65.7006,65.7086,65.6685,65.6845,24640.0
2017-12-01 13:50:00,81.87,81.87,81.82,81.86,12584.0,65.6925,65.6925,65.6524,65.6845,12584.0
2017-12-01 13:55:00,81.86,81.92,81.85,81.9,17799.0,65.6845,65.7326,65.6765,65.7166,17799.0
2017-12-01 14:00:00,81.9,81.96,81.89,81.94,32781.0,65.7166,65.7647,65.7086,65.7487,32781.0
2017-12-01 14:05:00,81.95,81.95,81.92,81.92,22126.0,65.7567,65.7567,65.7326,65.7326,22126.0
2017-12-01 14:10:00,81.93,81.98,81.92,81.98,23181.0,65.7407,65.7808,65.7326,65.7808,23181.0
2017-12-01 14:15:00,81.97,82.03,81.95,82.01,18307.0,65.7728,65.8209,65.7567,65.8049,18307.0
2017-12-01 14:20:00,82.01,82.04,81.96,81.97,18577.0,65.8049,65.8289,65.7647,65.7728,18577.0
2017-12-01 14:25:00,81.98,82.01,81.98,82.0,26077.0,65.7808,65.8049,65.7808,65.7968,26077.0
2017-12-01 14:30:00,82.01,82.02,81.98,81.98,12607.0,65.8049,65.8129,65.7808,65.7808,12607.0
2017-12-01 14:35:00,81.98,82.0,81.97,81.98,12617.0,65.7808,65.7968,65.7728,65.7808,12617.0
2017-12-01 14:40:00,81.98,81.99,81.95,81.98,42282.0,65.7808,65.7888,65.7567,65.7808,42282.0
2017-12-01 14:45:00,81.97,81.98,81.94,81.97,35057.0,65.7728,65.7808,65.7487,65.7728,35057.0
2017-12-01 14:50:00,81.97,82.0,81.95,81.98,22988.0,65.7728,65.7968,65.7567,65.7808,22988.0
2017-12-01 14:55:00,81.99,82.02,81.96,82.01,28813.0,65.7888,65.8129,65.7647,65.8049,28813.0
2017-12-01 15:00:00,82.02,82.02,81.98,82.01,80745.0,65.8129,65.8129,65.7808,65.8049,80745.0
2017-12-01 15:05:00,82.01,82.01,81.95,81.99,24066.0,65.8049,65.8049,65.7567,65.7888,24066.0
2017-12-01 15:10:00,81.99,82.01,81.98,81.99,40180.0,65.7888,65.8049,65.7808,65.7888,40180.0
2017-12-01 15:15:00,81.99,82.0,81.96,81.99,32068.0,65.7888,65.7968,65.7647,65.7888,32068.0
2017-12-01 15:20:00,81.99,82.01,81.98,82.0,24450.0,65.7888,65.8049,65.7808,65.7968,24450.0
2017-12-01 15:25:00,82.0,82.02,81.98,81.98,28905.0,65.7968,65.8129,65.7808,65.7808,28905.0
2017-12-01 15:30:00,81.98,82.04,81.98,82.04,37816.0,65.7808,65.8289,65.7808,65.8289,37816.0
2017-12-01 15:35:00,82.03,82.06,82.03,82.04,50650.0,65.8209,65.845,65.8209,65.8289,50650.0
2017-12-01 15:40:00,82.05,82.12,82.04,82.1,107454.0,65.837,65.8931,65.8289,65.8771,107454.0
2017-12-01 15:45:00,82.11,82.11,82.0,82.01,308119.0,65.8851,65.8851,65.7968,65.8049,308119.0
2017-12-01 15:50:00,82.01,82.07,82.0,82.05,361826.0,65.8049,65.853,65.7968,65.837,361826.0
2017-12-01 15:55:00,82.04,82.14,81.96,82.11,2067976.0,65.8289,65.9092,65.7647,65.8851,2067976.0
2017-12-04 09:30:00,82.22,82.57,82.11,82.44,128282.0,65.9734,66.2542,65.8851,66.1499,128282.0
2017-12-04 09:35:00,82.47,82.49,82.38,82.48,44025.0,66.174,66.19,66.1018,66.182,44025.0
2017-12-04 09:40:00,82.47,82.52,82.37,82.46,65557.0,66.174,66.2141,66.0937,66.1659,65557.0
2017-12-04 09:45:00,82.47,82.47,82.32,82.34,135048.0,66.174,66.174,66.0536,66.0697,135048.0
2017-12-04 09:50:00,82.34,82.35,82.22,82.3,105513.0,66.0697,66.0777,65.9734,66.0376,105513.0
2017-12-04 09:55:00,82.31,82.37,82.29,82.34,116327.0,66.0456,66.0937,66.0295,66.0697,116327.0
2017-12-04 10:00:00,82.34,82.43,82.29,82.4,183206.0,66.0697,66.1419,66.0295,66.1178,183206.0
2017-12-04 10:05:00,82.4,82.43,82.3,82.31,71828.0,66.1178,66.1419,66.0376,66.0456,71828.0
2017-12-04 10:10:00,82.31,82.36,82.24,82.25,315034.0,66.0456,66.0857,65.9894,65.9974,315034.0
2017-12-04 10:15:00,82.25,82.31,82.23,82.23,126958.0,65.9974,66.0456,65.9814,65.9814,126958.0
2017-12-04 10:20:00,82.22,82.24,82.12,82.12,45311.0,65.9734,65.9894,65.8931,65.8931,45311.0
2017-12-04 10:25:00,82.13,82.16,82.1,82.12,64395.0,65.9012,65.9252,65.8771,65.8931,64395.0
2017-12-04 10:30:00,82.12,82.13,82.0,82.01,139719.0,65.8931,65.9012,65.7968,65.8049,139719.0
2017-12-04 10:35:00,82.01,82.03,81.95,81.96,175492.0,65.8049,65.8209,65.7567,65.7647,175492.0
2017-12-04 10:40:00,81.96,81.99,81.9,81.9,121000.0,65.7647,65.7888,65.7166,65.7166,121000.0
2017-12-04 10:45:00,81.9,81.9,81.78,81.81,109158.0,65.7166,65.7166,65.6203,65.6444,109158.0
2017-12-04 10:50:00,81.8,81.82,81.74,81.75,72066.0,65.6364,65.6524,65.5882,65.5962,72066.0
2017-12-04 10:55:00,81.76,81.8,81.71,81.74,77291.0,65.6043,65.6364,65.5641,65.5882,77291.0
2017-12-04 11:00:00,81.74,81.8,81.73,81.76,71787.0,65.5882,65.6364,65.5802,65.6043,71787.0
2017-12-04 11:05:00,81.76,81.81,81.74,81.78,123317.0,65.6043,65.6444,65.5882,65.6203,123317.0
2017-12-04 11:10:00,81.78,81.81,81.74,81.78,70783.0,65.6203,65.6444,65.5882,65.6203,70783.0
2017-12-04 11:15:00,81.78,81.81,81.7,81.72,165124.0,65.6203,65.6444,65.5561,65.5722,165124.0
2017-12-04 11:20:00,81.72,81.8,81.7,81.8,152102.0,65.5722,65.6364,65.5561,65.6364,152102.0
2017-12-04 11:25:00,81.8,81.87,81.78,81.87,43696.0,65.6364,65.6925,65.6203,65.6925,43696.0
2017-12-04 11:30:00,81.87,81.88,81.8,81.83,36359.0,65.6925,65.7006,65.6364,65.6604,36359.0
2017-12-04 11:35:00,81.82,81.88,81.82,81.86,23321.0,65.6524,65.7006,65.6524,65.6845,23321.0
2017-12-04 11:40:00,81.85,81.87,81.8,81.83,21175.0,65.6765,65.6925,65.6364,65.6604,21175.0
2017-12-04 11:45:00,81.83,81.9,81.83,81.86,20687.0,65.6604,65.7166,65.6604,65.6845,20687.0
2017-12-04 11:50:00,81.86,81.88,81.81,81.85,56719.0,65.6845,65.7006,65.6444,65.6765,56719.0
2017-12-04 11:55:00,81.85,81.88,81.82,81.85,50053.0,65.6765,65.7006,65.6524,65.6765,50053.0
2017-12-04 12:00:00,81.85,81.89,81.83,81.86,45310.0,65.6765,65.7086,65.6604,65.6845,45310.0
2017-12-04 12:05:00,81.85,81.89,81.85,81.85,59768.0,65.6765,65.7086,65.6765,65.6765,59768.0
2017-12-04 12:10:00,81.84,81.84,81.78,81.79,52503.0,65.6685,65.6685,65.6203,65.6283,52503.0
2017-12-04 12:15:00,81.8,81.82,81.75,81.76,23867.0,65.6364,65.6524,65.5962,65.6043,23867.0
2017-12-04 12:20:00,81.76,81.8,81.74,81.75,48633.0,65.6043,65.6364,65.5882,65.5962,48633.0
2017-12-04 12:25:00,81.75,81.75,81.72,81.75,69893.0,65.5962,65.5962,65.5722,65.5962,69893.0
2017-12-04 12:30:00,81.74,81.75,81.69,81.73,276853.0,65.5882,65.5962,65.5481,65.5802,276853.0
2017-12-04 12:35:00,81.73,81.75,81.67,81.69,59527.0,65.5802,65.5962,65.532,65.5481,59527.0
2017-12-04 12:40:00,81.69,81.74,81.68,81.72,63674.0,65.5481,65.5882,65.5401,65.5722,63674.0
2017-12-04 12:45:00,81.72,81.73,81.67,81.69,31359.0,65.5722,65.5802,65.532,65.5481,31359.0
2017-12-04 12:50:00,81.68,81.71,81.66,81.69,38062.0,65.5401,65.5641,65.524,65.5481,38062.0
2017-12-04 12:55:00,81.69,81.7,81.66,81.69,46411.0,65.5481,65.5561,65.524,65.5481,46411.0
2017-12-04 13:00:00,81.69,81.72,81.67,81.7,54692.0,65.5481,65.5722,65.532,65.5561,54692.0
2017-12-04 13:05:00,81.7,81.72,81.69,81.71,46675.0,65.5561,65.5722,65.5481,65.5641,46675.0
2017-12-04 13:10:00,81.7,81.73,81.69,81.72,155994.0,65.5561,65.5802,65.5481,65.5722,155994.0
2017-12-04 13:15:00,81.71,81.73,81.7,81.72,39549.0,65.5641,65.5802,65.5561,65.5722,39549.0
2017-12-04 13:20:00,81.72,81.76,81.71,81.74,104791.0,65.5722,65.6043,65.5641,65.5882,104791.0
2017-12-04 13:25:00,81.74,81.76,81.73,81.74,58315.0,65.5882,65.6043,65.5802,65.5882,58315.0
2017-12-04 13:30:00,81.74,81.75,81.71,81.73,47172.0,65.5882,65.5962,65.5641,65.5802,47172.0
2017-12-04 13:35:00,81.73,81.75,81.7,81.75,47389.0,65.5802,65.5962,65.5561,65.5962,47389.0
2017-12-04 13:40:00,81.74,81.77,81.71,81.72,52969.0,65.5882,65.6123,65.5641,65.5722,52969.0
2017-12-04 13:45:00,81.72,81.75,81.7,81.7,61449.0,65.5722,65.5962,65.5561,65.5561,61449.0
2017-12-04 13:50:00,81.7,81.75,81.7,81.73,42913.0,65.5561,65.5962,65.5561,65.5802,42913.0
2017-12-04 13:55:00,81.73,81.77,81.71,81.76,50127.0,65.5802,65.6123,65.5641,65.6043,50127.0
2017-12-04 14:00:00,81.75,81.77,81.74,81.75,28266.0,65.5962,65.6123,65.5882,65.5962,28266.0
2017-12-04 14:05:00,81.74,81.76,81.73,81.75,32895.0,65.5882,65.6043,65.5802,65.5962,32895.0
2017-12-04 14:10:00,81.74,81.76,81.69,81.69,44545.0,65.5882,65.6043,65.5481,65.5481,44545.0
2017-12-04 14:15:00,81.7,81.73,81.65,81.65,71333.0,65.5561,65.5802,65.516,65.516,71333.0
2017-12-04 14:20:00,81.64,81.68,81.64,81.65,54564.0,65.508,65.5401,65.508,65.516,54564.0
2017-12-04 14:25:00,81.65,81.66,81.62,81.65,34940.0,65.516,65.524,65.4919,65.516,34940.0
2017-12-04 14:30:00,81.64,81.65,81.6,81.61,45321.0,65.508,65.516,65.4759,65.4839,45321.0
2017-12-04 14:35:00,81.61,81.63,81.6,81.62,71068.0,65.4839,65.5,65.4759,65.4919,71068.0
2017-12-04 14:40:00,81.62,81.63,81.59,81.59,40242.0,65.4919,65.5,65.4679,65.4679,40242.0
2017-12-04 14:45:00,81.59,81.63,81.59,81.59,77231.0,65.4679,65.5,65.4679,65.4679,77231.0
2017-12-04 14:50:00,81.59,81.63,81.58,81.63,101291.0,65.4679,65.5,65.4598,65.5,101291.0
2017-12-04 14:55:00,81.62,81.65,81.59,81.62,112700.0,65.4919,65.516,65.4679,65.4919,112700.0
2017-12-04 15:00:00,81.63,81.63,81.55,81.59,80710.0,65.5,65.5,65.4358,65.4679,80710.0
2017-12-04 15:05:00,81.58,81.61,81.55,81.59,111376.0,65.4598,65.4839,65.4358,65.4679,111376.0
2017-12-04 15:10:00,81.59,81.6,81.55,81.57,84372.0,65.4679,65.4759,65.4358,65.4518,84372.0
2017-12-04 15:15:00,81.58,81.62,81.57,81.62,114649.0,65.4598,65.4919,65.4518,65.4919,114649.0
2017-12-04 15:20:00,81.62,81.65,81.61,81.64,96476.0,65.4919,65.516,65.4839,65.508,96476.0
2017-12-04 15:25:00,81.64,81.68,81.63,81.64,74674.0,65.508,65.5401,65.5,65.508,74674.0
2017-12-04 15:30:00,81.65,81.65,81.57,81.59,112065.0,65.516,65.516,65.4518,65.4679,112065.0
2017-12-04 15:35:00,81.59,81.59,81.52,81.54,134857.0,65.4679,65.4679,65.4117,65.4277,134857.0
2017-12-04 15:40:00,81.53,81.56,81.5,81.51,124118.0,65.4197,65.4438,65.3956,65.4037,124118.0
2017-12-04 15:45:00,81.51,81.52,81.46,81.49,259201.0,65.4037,65.4117,65.3635,65.3876,259201.0
2017-12-04 15:50:00,81.49,81.51,81.49,81.5,638684.0,65.3876,65.4037,65.3876,65.3956,638684.0
2017-12-04 15:55:00,81.51,81.53,81.46,81.48,821119.0,65.4037,65.4197,65.3635,65.3796,821119.0
2017-12-05 09:30:00,81.48,81.62,81.29,81.47,93449.0,65.3796,65.4919,65.2271,65.3716,93449.0
2017-12-05 09:35:00,81.45,81.5,81.28,81.28,75748.0,65.3555,65.3956,65.2191,65.2191,75748.0
2017-12-05 09:40:00,81.28,81.33,81.22,81.3,27104.0,65.2191,65.2592,65.171,65.2352,27104.0
2017-12-05 09:45:00,81.31,81.55,81.24,81.48,402337.0,65.2432,65.4358,65.187,65.3796,402337.0
2017-12-05 09:50:00,81.49,81.49,81.38,81.42,98779.0,65.3876,65.3876,65.2994,65.3314,98779.0
2017-12-05 09:55:00,81.42,81.43,81.29,81.31,48638.0,65.3314,65.3395,65.2271,65.2432,48638.0
2017-12-05 10:00:00,81.31,81.37,81.29,81.34,28355.0,65.2432,65.2913,65.2271,65.2673,28355.0
2017-12-05 10:05:00,81.35,81.38,81.31,81.34,41872.0,65.2753,65.2994,65.2432,65.2673,41872.0
2017-12-05 10:10:00,81.34,81.46,81.33,81.42,115442.0,65.2673,65.3635,65.2592,65.3314,115442.0
2017-12-05 10:15:00,81.42,81.47,81.39,81.46,111988.0,65.3314,65.3716,65.3074,65.3635,111988.0
2017-12-05 10:20:00,81.46,81.47,81.37,81.37,44628.0,65.3635,65.3716,65.2913,65.2913,44628.0
2017-12-05 10:25:00,81.37,81.4,81.33,81.34,22201.0,65.2913,65.3154,65.2592,65.2673,22201.0
2017-12-05 10:30:00,81.33,81.37,81.31,81.37,19056.0,65.2592,65.2913,65.2432,65.2913,19056.0
2017-12-05 10:35:00,81.36,81.37,81.31,81.31,24663.0,65.2833,65.2913,65.2432,65.2432,24663.0
2017-12-05 10:40:00,81.31,81.35,81.3,81.35,35912.0,65.2432,65.2753,65.2352,65.2753,35912.0
2017-12-05 10:45:00,81.34,81.4,81.33,81.4,132977.0,65.2673,65.3154,65.2592,65.3154,132977.0
2017-12-05 10:50:00,81.4,81.41,81.35,81.36,45928.0,65.3154,65.3234,65.2753,65.2833,45928.0
2017-12-05 10:55:00,81.36,81.36,81.29,81.31,15419.0,65.2833,65.2833,65.2271,65.2432,15419.0
2017-12-05 11:00:00,81.31,81.37,81.31,81.36,11284.0,65.2432,65.2913,65.2432,65.2833,11284.0
2017-12-05 11:05:00,81.37,81.41,81.35,81.38,56187.0,65.2913,65.3234,65.2753,65.2994,56187.0
2017-12-05 11:10:00,81.37,81.41,81.36,81.38,12200.0,65.2913,65.3234,65.2833,65.2994,12200.0
2017-12-05 11:15:00,81.39,81.39,81.35,81.36,14615.0,65.3074,65.3074,65.2753,65.2833,14615.0
2017-12-05 11:20:00,81.35,81.35,81.32,81.35,27333.0,65.2753,65.2753,65.2512,65.2753,27333.0
2017-12-05 11:25:00,81.34,81.37,81.32,81.33,37356.0,65.2673,65.2913,65.2512,65.2592,37356.0
2017-12-05 11:30:00,81.34,81.38,81.34,81.37,34878.0,65.2673,65.2994,65.2673,65.2913,34878.0
2017-12-05 11:35:00,81.37,81.4,81.36,81.39,28993.0,65.2913,65.3154,65.2833,65.3074,28993.0
2017-12-05 11:40:00,81.4,81.42,81.39,81.39,27905.0,65.3154,65.3314,65.3074,65.3074,27905.0
2017-12-05 11:45:00,81.4,81.45,81.38,81.45,15608.0,65.3154,65.3555,65.2994,65.3555,15608.0
2017-12-05 11:50:00,81.45,81.47,81.44,81.45,32300.0,65.3555,65.3716,65.3475,65.3555,32300.0
2017-12-05 11:55:00,81.45,81.47,81.36,81.4,79102.0,65.3555,65.3716,65.2833,65.3154,79102.0
2017-12-05 12:00:00,81.4,81.41,81.29,81.29,50789.0,65.3154,65.3234,65.2271,65.2271,50789.0
2017-12-05 12:05:00,81.3,81.3,81.22,81.22,59162.0,65.2352,65.2352,65.171,65.171,59162.0
2017-12-05 12:10:00,81.22,81.24,81.17,81.23,117788.0,65.171,65.187,65.1308,65.179,117788.0
2017-12-05 12:15:00,81.23,81.28,81.22,81.26,125818.0,65.179,65.2191,65.171,65.2031,125818.0
2017-12-05 12:20:00,81.26,81.27,81.21,81.25,119804.0,65.2031,65.2111,65.1629,65.195,119804.0
2017-12-05 12:25:00,81.25,81.29,81.23,81.28,121829.0,65.195,65.2271,65.179,65.2191,121829.0
2017-12-05 12:30:00,81.27,81.29,81.25,81.28,66094.0,65.2111,65.2271,65.195,65.2191,66094.0
2017-12-05 12:35:00,81.29,81.3,81.26,81.27,33568.0,65.2271,65.2352,65.2031,65.2111,33568.0
2017-12-05 12:40:00,81.27,81.31,81.26,81.3,76082.0,65.2111,65.2432,65.2031,65.2352,76082.0
2017-12-05 12:45:00,81.31,81.32,81.29,81.29,25726.0,65.2432,65.2512,65.2271,65.2271,25726.0
2017-12-05 12:50:00,81.29,81.3,81.22,81.23,32114.0,65.2271,65.2352,65.171,65.179,32114.0
2017-12-05 12:55:00,81.24,81.26,81.22,81.25,98960.0,65.187,65.2031,65.171,65.195,98960.0
2017-12-05 13:00:00,81.26,81.27,81.23,81.25,129551.0,65.2031,65.2111,65.179,65.195,129551.0
2017-12-05 13:05:00,81.25,81.25,81.21,81.22,51494.0,65.195,65.195,65.1629,65.171,51494.0
2017-12-05 13:10:00,81.23,81.26,81.22,81.23,30311.0,65.179,65.2031,65.171,65.179,30311.0
2017-12-05 13:15:00,81.22,81.23,81.2,81.23,16928.0,65.171,65.179,65.1549,65.179,16928.0
2017-12-05 13:20:00,81.21,81.24,81.2,81.21,46867.0,65.1629,65.187,65.1549,65.1629,46867.0
2017-12-05 13:25:00,81.21,81.22,81.19,81.2,15467.0,65.1629,65.171,65.1469,65.1549,15467.0
2017-12-05 13:30:00,81.2,81.25,81.2,81.23,142725.0,65.1549,65.195,65.1549,65.179,142725.0
2017-12-05 13:35:00,81.23,81.24,81.2,81.23,24240.0,65.179,65.187,65.1549,65.179,24240.0
2017-12-05 13:40:00,81.23,81.23,81.2,81.2,28082.0,65.179,65.179,65.1549,65.1549,28082.0
2017-12-05 13:45:00,81.2,81.23,81.19,81.2,36059.0,65.1549,65.179,65.1469,65.1549,36059.0
2017-12-05 13:50:00,81.2,81.21,81.18,81.19,19425.0,65.1549,65.1629,65.1389,65.1469,19425.0
2017-12-05 13:55:00,81.18,81.25,81.16,81.25,94545.0,65.1389,65.195,65.1228,65.195,94545.0
2017-12-05 14:00:00,81.25,81.26,81.21,81.23,19157.0,65.195,65.2031,65.1629,65.179,19157.0
2017-12-05 14:05:00,81.23,81.24,81.2,81.22,14271.0,65.179,65.187,65.1549,65.171,14271.0
2017-12-05 14:10:00,81.21,81.24,81.21,81.23,35010.0,65.1629,65.187,65.1629,65.179,35010.0
2017-12-05 14:15:00,81.22,81.24,81.2,81.2,50851.0,65.171,65.187,65.1549,65.1549,50851.0
2017-12-05 14:20:00,81.21,81.21,81.16,81.16,26422.0,65.1629,65.1629,65.1228,65.1228,26422.0
2017-12-05 14:25:00,81.16,81.2,81.16,81.18,23364.0,65.1228,65.1549,65.1228,65.1389,23364.0
2017-12-05 14:30:00,81.18,81.21,81.16,81.2,44137.0,65.1389,65.1629,65.1228,65.1549,44137.0
2017-12-05 14:35:00,81.2,81.21,81.15,81.17,69890.0,65.1549,65.1629,65.1148,65.1308,69890.0
2017-12-05 14:40:00,81.16,81.18,81.13,81.14,63231.0,65.1228,65.1389,65.0988,65.1068,63231.0
2017-12-05 14:45:00,81.13,81.15,81.1,81.13,55520.0,65.0988,65.1148,65.0747,65.0988,55520.0
2017-12-05 14:50:00,81.12,81.15,81.1,81.13,104743.0,65.0907,65.1148,65.0747,65.0988,104743.0
2017-12-05 14:55:00,81.13,81.13,81.08,81.12,116264.0,65.0988,65.0988,65.0586,65.0907,116264.0
2017-12-05 15:00:00,81.11,81.12,81.07,81.09,115288.0,65.0827,65.0907,65.0506,65.0667,115288.0
2017-12-05 15:05:00,81.09,81.1,81.06,81.06,143314.0,65.0667,65.0747,65.0426,65.0426,143314.0
2017-12-05 15:10:00,81.06,81.11,81.06,81.11,98936.0,65.0426,65.0827,65.0426,65.0827,98936.0
2017-12-05 15:15:00,81.1,81.12,81.08,81.1,90892.0,65.0747,65.0907,65.0586,65.0747,90892.0
2017-12-05 15:20:00,81.1,81.16,81.1,81.16,92158.0,65.0747,65.1228,65.0747,65.1228,92158.0
2017-12-05 15:25:00,81.15,81.16,81.11,81.13,137569.0,65.1148,65.1228,65.0827,65.0988,137569.0
2017-12-05 15:30:00,81.12,81.13,81.09,81.1,133847.0,65.0907,65.0988,65.0667,65.0747,133847.0
2017-12-05 15:35:00,81.1,81.11,81.04,81.05,190045.0,65.0747,65.0827,65.0265,65.0346,190045.0
2017-12-05 15:40:00,81.04,81.1,81.04,81.09,91572.0,65.0265,65.0747,65.0265,65.0667,91572.0
2017-12-05 15:45:00,81.08,81.12,81.04,81.1,192891.0,65.0586,65.0907,65.0265,65.0747,192891.0
2017-12-05 15:50:00,81.11,81.13,81.06,81.07,136235.0,65.0827,65.0988,65.0426,65.0506,136235.0
2017-12-05 15:55:00,81.07,81.12,80.99,81.01,1244479.0,65.0506,65.0907,64.9864,65.0025,1244479.0
2017-12-06 09:30:00,81.13,81.3,81.01,81.04,56006.0,65.0988,65.2352,65.0025,65.0265,56006.0
2017-12-06 09:35:00,81.04,81.17,81.03,81.15,81298.0,65.0265,65.1308,65.0185,65.1148,81298.0
2017-12-06 09:40:00,81.16,81.28,81.16,81.27,35530.0,65.1228,65.2191,65.1228,65.2111,35530.0
2017-12-06 09:45:00,81.27,81.27,81.19,81.2,71529.0,65.2111,65.2111,65.1469,65.1549,71529.0
2017-12-06 09:50:00,81.2,81.21,81.11,81.15,27170.0,65.1549,65.1629,65.0827,65.1148,27170.0
2017-12-06 09:55:00,81.16,81.18,81.05,81.06,39876.0,65.1228,65.1389,65.0346,65.0426,39876.0
2017-12-06 10:00:00,81.05,81.05,80.97,80.99,60847.0,65.0346,65.0346,64.9704,64.9864,60847.0
2017-12-06 10:05:00,80.99,81.04,80.98,80.99,111235.0,64.9864,65.0265,64.9784,64.9864,111235.0
2017-12-06 10:10:00,81.0,81.0,80.92,80.94,20657.0,64.9944,64.9944,64.9302,64.9463,20657.0
2017-12-06 10:15:00,80.95,80.97,80.88,80.89,33827.0,64.9543,64.9704,64.8982,64.9062,33827.0
2017-12-06 10:20:00,80.88,80.89,80.76,80.8,53622.0,64.8982,64.9062,64.8019,64.834,53622.0
2017-12-06 10:25:00,80.8,80.82,80.75,80.8,30854.0,64.834,64.85,64.7938,64.834,30854.0
2017-12-06 10:30:00,80.8,80.88,80.79,80.85,26969.0,64.834,64.8982,64.8259,64.8741,26969.0
2017-12-06 10:35:00,80.85,80.86,80.8,80.83,36228.0,64.8741,64.8821,64.834,64.858,36228.0
2017-12-06 10:40:00,80.83,80.87,80.78,80.79,21463.0,64.858,64.8901,64.8179,64.8259,21463.0
2017-12-06 10:45:00,80.78,80.8,80.74,80.76,25226.0,64.8179,64.834,64.7858,64.8019,25226.0
2017-12-06 10:50:00,80.76,80.82,80.76,80.77,23520.0,64.8019,64.85,64.8019,64.8099,23520.0
2017-12-06 10:55:00,80.78,80.89,80.78,80.88,130167.0,64.8179,64.9062,64.8179,64.8982,130167.0
2017-12-06 11:00:00,80.88,80.88,80.82,80.87,32717.0,64.8982,64.8982,64.85,64.8901,32717.0
2017-12-06 11:05:00,80.87,80.89,80.83,80.84,34929.0,64.8901,64.9062,64.858,64.8661,34929.0
2017-12-06 11:10:00,80.84,80.88,80.81,80.86,41490.0,64.8661,64.8982,64.842,64.8821,41490.0
2017-12-06 11:15:00,80.87,80.88,80.84,80.86,25468.0,64.8901,64.8982,64.8661,64.8821,25468.0
2017-12-06 11:20:00,80.86,80.89,80.81,80.82,37200.0,64.8821,64.9062,64.842,64.85,37200.0
2017-12-06 11:25:00,80.83,80.88,80.83,80.87,30473.0,64.858,64.8982,64.858,64.8901,30473.0
2017-12-06 11:30:00,80.86,80.86,80.83,80.85,32901.0,64.8821,64.8821,64.858,64.8741,32901.0
2017-12-06 11:35:00,80.85,80.88,80.82,80.84,30467.0,64.8741,64.8982,64.85,64.8661,30467.0
2017-12-06 11:40:00,80.85,80.9,80.84,80.88,33577.0,64.8741,64.9142,64.8661,64.8982,33577.0
2017-12-06 11:45:00,80.87,80.89,80.83,80.84,186846.0,64.8901,64.9062,64.858,64.8661,186846.0
2017-12-06 11:50:00,80.83,80.86,80.82,80.84,47243.0,64.858,64.8821,64.85,64.8661,47243.0
2017-12-06 11:55:00,80.84,80.85,80.79,80.81,22330.0,64.8661,64.8741,64.8259,64.842,22330.0
2017-12-06 12:00:00,80.82,80.82,80.78,80.78,12719.0,64.85,64.85,64.8179,64.8179,12719.0
2017-12-06 12:05:00,80.78,80.8,80.78,80.79,10329.0,64.8179,64.834,64.8179,64.8259,10329.0
2017-12-06 12:10:00,80.79,80.81,80.78,80.78,9359.0,64.8259,64.842,64.8179,64.8179,9359.0
2017-12-06 12:15:00,80.77,80.77,80.68,80.69,36372.0,64.8099,64.8099,64.7377,64.7457,36372.0
2017-12-06 12:20:00,80.68,80.71,80.67,80.68,14259.0,64.7377,64.7617,64.7296,64.7377,14259.0
2017-12-06 12:25:00,80.68,80.75,80.68,80.73,48066.0,64.7377,64.7938,64.7377,64.7778,48066.0
2017-12-06 12:30:00,80.73,80.74,80.68,80.73,137634.0,64.7778,64.7858,64.7377,64.7778,137634.0
2017-12-06 12:35:00,80.72,80.72,80.66,80.68,9031.0,64.7698,64.7698,64.7216,64.7377,9031.0
2017-12-06 12:40:00,80.68,80.72,80.67,80.71,9172.0,64.7377,64.7698,64.7296,64.7617,9172.0
2017-12-06 12:45:00,80.71,80.72,80.71,80.72,7286.0,64.7617,64.7698,64.7617,64.7698,7286.0
2017-12-06 12:50:00,80.72,80.72,80.68,80.69,20326.0,64.7698,64.7698,64.7377,64.7457,20326.0
2017-12-06 12:55:00,80.68,80.71,80.65,80.67,34895.0,64.7377,64.7617,64.7136,64.7296,34895.0
2017-12-06 13:00:00,80.67,80.68,80.65,80.66,49027.0,64.7296,64.7377,64.7136,64.7216,49027.0
2017-12-06 13:05:00,80.67,80.72,80.66,80.7,48082.0,64.7296,64.7698,64.7216,64.7537,48082.0
2017-12-06 13:10:00,80.71,80.74,80.7,80.73,10418.0,64.7617,64.7858,64.7537,64.7778,10418.0
2017-12-06 13:15:00,80.73,80.77,80.73,80.74,57039.0,64.7778,64.8099,64.7778,64.7858,57039.0
2017-12-06 13:20:00,80.75,80.79,80.72,80.79,33168.0,64.7938,64.8259,64.7698,64.8259,33168.0
2017-12-06 13:25:00,80.8,80.88,80.8,80.87,42311.0,64.834,64.8982,64.834,64.8901,42311.0
2017-12-06 13:30:00,80.87,80.9,80.86,80.89,17542.0,64.8901,64.9142,64.8821,64.9062,17542.0
2017-12-06 13:35:00,80.89,80.91,80.87,80.91,28256.0,64.9062,64.9222,64.8901,64.9222,28256.0
2017-12-06 13:40:00,80.91,80.96,80.91,80.96,36323.0,64.9222,64.9623,64.9222,64.9623,36323.0
2017-12-06 13:45:00,80.96,81.03,80.95,81.02,16617.0,64.9623,65.0185,64.9543,65.0105,16617.0
2017-12-06 13:50:00,81.01,81.01,80.99,81.01,20383.0,65.0025,65.0025,64.9864,65.0025,20383.0
2017-12-06 13:55:00,81.0,81.02,80.98,80.99,73379.0,64.9944,65.0105,64.9784,64.9864,73379.0
2017-12-06 14:00:00,81.0,81.02,80.99,80.99,13099.0,64.9944,65.0105,64.9864,64.9864,13099.0
2017-12-06 14:05:00,80.99,80.99,80.95,80.95,19545.0,64.9864,64.9864,64.9543,64.9543,19545.0
2017-12-06 14:10:00,80.95,80.96,80.93,80.94,10292.0,64.9543,64.9623,64.9383,64.9463,10292.0
2017-12-06 14:15:00,80.93,80.95,80.92,80.95,12236.0,64.9383,64.9543,64.9302,64.9543,12236.0
2017-12-06 14:20:00,80.94,80.95,80.9,80.91,11180.0,64.9463,64.9543,64.9142,64.9222,11180.0
2017-12-06 14:25:00,80.91,80.92,80.88,80.9,12466.0,64.9222,64.9302,64.8982,64.9142,12466.0
2017-12-06 14:30:00,80.9,80.94,80.89,80.92,20885.0,64.9142,64.9463,64.9062,64.9302,20885.0
2017-12-06 14:35:00,80.92,80.96,80.9,80.9,13460.0,64.9302,64.9623,64.9142,64.9142,13460.0
2017-12-06 14:40:00,80.91,80.94,80.9,80.93,6344.0,64.9222,64.9463,64.9142,64.9383,6344.0
2017-12-06 14:45:00,80.92,80.93,80.9,80.91,19284.0,64.9302,64.9383,64.9142,64.9222,19284.0
2017-12-06 14:50:00,80.91,80.91,80.88,80.88,8808.0,64.9222,64.9222,64.8982,64.8982,8808.0
2017-12-06 14:55:00,80.88,80.89,80.84,80.86,24034.0,64.8982,64.9062,64.8661,64.8821,24034.0
2017-12-06 15:00:00,80.85,80.87,80.85,80.86,6408.0,64.8741,64.8901,64.8741,64.8821,6408.0
2017-12-06 15:05:00,80.86,80.89,80.86,80.88,30766.0,64.8821,64.9062,64.8821,64.8982,30766.0
2017-12-06 15:10:00,80.88,80.91,80.87,80.9,19988.0,64.8982,64.9222,64.8901,64.9142,19988.0
2017-12-06 15:15:00,80.89,80.94,80.88,80.94,52608.0,64.9062,64.9463,64.8982,64.9463,52608.0
2017-12-06 15:20:00,80.94,80.96,80.93,80.94,21175.0,64.9463,64.9623,64.9383,64.9463,21175.0
2017-12-06 15:25:00,80.95,80.99,80.94,80.98,29463.0,64.9543,64.9864,64.9463,64.9784,29463.0
2017-12-06 15:30:00,80.99,81.07,80.99,81.04,138784.0,64.9864,65.0506,64.9864,65.0265,138784.0
2017-12-06 15:35:00,81.04,81.07,81.03,81.03,129406.0,65.0265,65.0506,65.0185,65.0185,129406.0
2017-12-06 15:40:00,81.03,81.04,81.0,81.01,83952.0,65.0185,65.0265,64.9944,65.0025,83952.0
2017-12-06 15:45:00,81.01,81.05,81.0,81.0,114558.0,65.0025,65.0346,64.9944,64.9944,114558.0
2017-12-06 15:50:00,80.99,81.01,80.95,81.01,129632.0,64.9864,65.0025,64.9543,65.0025,129632.0
2017-12-06 15:55:00,81.01,81.02,80.98,81.01,283110.0,65.0025,65.0105,64.9784,65.0025,283110.0
2017-12-07 09:30:00,81.18,81.18,80.82,80.93,47739.0,65.1389,65.1389,64.85,64.9383,47739.0
2017-12-07 09:35:00,80.94,80.94,80.85,80.91,40833.0,64.9463,64.9463,64.8741,64.9222,40833.0
2017-12-07 09:40:00,80.91,80.96,80.88,80.9,69894.0,64.9222,64.9623,64.8982,64.9142,69894.0
2017-12-07 09:45:00,80.9,80.9,80.81,80.88,59647.0,64.9142,64.9142,64.842,64.8982,59647.0
2017-12-07 09:50:00,80.88,80.98,80.87,80.98,25542.0,64.8982,64.9784,64.8901,64.9784,25542.0
2017-12-07 09:55:00,80.98,81.03,80.96,80.98,24409.0,64.9784,65.0185,64.9623,64.9784,24409.0
2017-12-07 10:00:00,80.98,81.08,80.98,81.04,25580.0,64.9784,65.0586,64.9784,65.0265,25580.0
2017-12-07 10:05:00,81.04,81.07,81.01,81.01,41919.0,65.0265,65.0506,65.0025,65.0025,41919.0
2017-12-07 10:10:00,81.01,81.04,80.98,80.98,119804.0,65.0025,65.0265,64.9784,64.9784,119804.0
2017-12-07 10:15:00,80.98,81.05,80.98,81.02,24461.0,64.9784,65.0346,64.9784,65.0105,24461.0
2017-12-07 10:20:00,81.03,81.1,81.03,81.09,55121.0,65.0185,65.0747,65.0185,65.0667,55121.0
2017-12-07 10:25:00,81.1,81.16,81.07,81.07,32752.0,65.0747,65.1228,65.0506,65.0506,32752.0
2017-12-07 10:30:00,81.08,81.12,81.06,81.12,36841.0,65.0586,65.0907,65.0426,65.0907,36841.0
2017-12-07 10:35:00,81.12,81.15,81.11,81.12,19425.0,65.0907,65.1148,65.0827,65.0907,19425.0
2017-12-07 10:40:00,81.12,81.18,81.11,81.18,72292.0,65.0907,65.1389,65.0827,65.1389,72292.0
2017-12-07 10:45:00,81.17,81.21,81.16,81.18,72557.0,65.1308,65.1629,65.1228,65.1389,72557.0
2017-12-07 10:50:00,81.18,81.18,81.13,81.13,15396.0,65.1389,65.1389,65.0988,65.0988,15396.0
2017-12-07 10:55:00,81.13,81.19,81.11,81.18,30948.0,65.0988,65.1469,65.0827,65.1389,30948.0
2017-12-07 11:00:00,81.18,81.18,81.13,81.14,21507.0,65.1389,65.1389,65.0988,65.1068,21507.0
2017-12-07 11:05:00,81.14,81.17,81.14,81.16,42188.0,65.1068,65.1308,65.1068,65.1228,42188.0
2017-12-07 11:10:00,81.16,81.18,81.12,81.16,15350.0,65.1228,65.1389,65.0907,65.1228,15350.0
2017-12-07 11:15:00,81.15,81.19,81.15,81.18,32607.0,65.1148,65.1469,65.1148,65.1389,32607.0
2017-12-07 11:20:00,81.18,81.27,81.18,81.25,21910.0,65.1389,65.2111,65.1389,65.195,21910.0
2017-12-07 11:25:00,81.25,81.3,81.25,81.29,21320.0,65.195,65.2352,65.195,65.2271,21320.0
2017-12-07 11:30:00,81.3,81.31,81.27,81.3,57630.0,65.2352,65.2432,65.2111,65.2352,57630.0
2017-12-07 11:35:00,81.31,81.39,81.3,81.37,54511.0,65.2432,65.3074,65.2352,65.2913,54511.0
2017-12-07 11:40:00,81.38,81.38,81.33,81.34,22984.0,65.2994,65.2994,65.2592,65.2673,22984.0
2017-12-07 11:45:00,81.34,81.36,81.3,81.32,40145.0,65.2673,65.2833,65.2352,65.2512,40145.0
2017-12-07 11:50:00,81.32,81.35,81.31,81.32,89801.0,65.2512,65.2753,65.2432,65.2512,89801.0
2017-12-07 11:55:00,81.31,81.35,81.31,81.33,47950.0,65.2432,65.2753,65.2432,65.2592,47950.0
2017-12-07 12:00:00,81.34,81.36,81.31,81.34,64759.0,65.2673,65.2833,65.2432,65.2673,64759.0
2017-12-07 12:05:00,81.34,81.39,81.34,81.39,21268.0,65.2673,65.3074,65.2673,65.3074,21268.0
2017-12-07 12:10:00,81.39,81.4,81.34,81.36,32421.0,65.3074,65.3154,65.2673,65.2833,32421.0
2017-12-07 12:15:00,81.36,81.39,81.33,81.39,14743.0,65.2833,65.3074,65.2592,65.3074,14743.0
2017-12-07 12:20:00,81.39,81.4,81.37,81.39,15968.0,65.3074,65.3154,65.2913,65.3074,15968.0
2017-12-07 12:25:00,81.38,81.38,81.3,81.3,12871.0,65.2994,65.2994,65.2352,65.2352,12871.0
2017-12-07 12:30:00,81.3,81.33,81.29,81.33,42448.0,65.2352,65.2592,65.2271,65.2592,42448.0
2017-12-07 12:35:00,81.33,81.34,81.32,81.33,10403.0,65.2592,65.2673,65.2512,65.2592,10403.0
2017-12-07 12:40:00,81.34,81.37,81.33,81.33,29609.0,65.2673,65.2913,65.2592,65.2592,29609.0
2017-12-07 12:45:00,81.33,81.34,81.31,81.34,22615.0,65.2592,65.2673,65.2432,65.2673,22615.0
2017-12-07 12:50:00,81.34,81.35,81.3,81.31,25994.0,65.2673,65.2753,65.2352,65.2432,25994.0
2017-12-07 12:55:00,81.31,81.34,81.3,81.3,53888.0,65.2432,65.2673,65.2352,65.2352,53888.0
2017-12-07 13:00:00,81.3,81.32,81.27,81.29,45853.0,65.2352,65.2512,65.2111,65.2271,45853.0
2017-12-07 13:05:00,81.3,81.32,81.29,81.32,9083.0,65.2352,65.2512,65.2271,65.2512,9083.0
2017-12-07 13:10:00,81.32,81.37,81.32,81.35,29552.0,65.2512,65.2913,65.2512,65.2753,29552.0
2017-12-07 13:15:00,81.35,81.38,81.34,81.34,22468.0,65.2753,65.2994,65.2673,65.2673,22468.0
2017-12-07 13:20:00,81.33,81.33,81.3,81.32,23962.0,65.2592,65.2592,65.2352,65.2512,23962.0
2017-12-07 13:25:00,81.31,81.34,81.31,81.34,10738.0,65.2432,65.2673,65.2432,65.2673,10738.0
2017-12-07 13:30:00,81.34,81.35,81.33,81.34,15840.0,65.2673,65.2753,65.2592,65.2673,15840.0
2017-12-07 13:35:00,81.33,81.34,81.31,81.33,17317.0,65.2592,65.2673,65.2432,65.2592,17317.0
2017-12-07 13:40:00,81.33,81.35,81.32,81.33,21400.0,65.2592,65.2753,65.2512,65.2592,21400.0
2017-12-07 13:45:00,81.34,81.39,81.34,81.38,15525.0,65.2673,65.3074,65.2673,65.2994,15525.0
2017-12-07 13:50:00,81.38,81.38,81.33,81.36,55456.0,65.2994,65.2994,65.2592,65.2833,55456.0
2017-12-07 13:55:00,81.36,81.38,81.36,81.37,15534.0,65.2833,65.2994,65.2833,65.2913,15534.0
2017-12-07 14:00:00,81.37,81.39,81.35,81.36,22829.0,65.2913,65.3074,65.2753,65.2833,22829.0
2017-12-07 14:05:00,81.36,81.36,81.33,81.35,26668.0,65.2833,65.2833,65.2592,65.2753,26668.0
2017-12-07 14:10:00,81.36,81.37,81.33,81.36,27528.0,65.2833,65.2913,65.2592,65.2833,27528.0
2017-12-07 14:15:00,81.35,81.36,81.33,81.33,20599.0,65.2753,65.2833,65.2592,65.2592,20599.0
2017-12-07 14:20:00,81.34,81.35,81.32,81.35,26237.0,65.2673,65.2753,65.2512,65.2753,26237.0
2017-12-07 14:25:00,81.35,81.39,81.35,81.39,16303.0,65.2753,65.3074,65.2753,65.3074,16303.0
2017-12-07 14:30:00,81.39,81.43,81.39,81.4,22755.0,65.3074,65.3395,65.3074,65.3154,22755.0
2017-12-07 14:35:00,81.41,81.42,81.39,81.41,19408.0,65.3234,65.3314,65.3074,65.3234,19408.0
2017-12-07 14:40:00,81.4,81.43,81.39,81.42,21980.0,65.3154,65.3395,65.3074,65.3314,21980.0
2017-12-07 14:45:00,81.42,81.44,81.4,81.41,25755.0,65.3314,65.3475,65.3154,65.3234,25755.0
2017-12-07 14:50:00,81.41,81.43,81.39,81.39,32433.0,65.3234,65.3395,65.3074,65.3074,32433.0
2017-12-07 14:55:00,81.39,81.4,81.34,81.37,114389.0,65.3074,65.3154,65.2673,65.2913,114389.0
2017-12-07 15:00:00,81.37,81.39,81.34,81.38,29092.0,65.2913,65.3074,65.2673,65.2994,29092.0
2017-12-07 15:05:00,81.37,81.37,81.33,81.34,24512.0,65.2913,65.2913,65.2592,65.2673,24512.0
2017-12-07 15:10:00,81.34,81.41,81.33,81.41,111822.0,65.2673,65.3234,65.2592,65.3234,111822.0
2017-12-07 15:15:00,81.41,81.43,81.39,81.39,21356.0,65.3234,65.3395,65.3074,65.3074,21356.0
2017-12-07 15:20:00,81.39,81.4,81.37,81.37,121890.0,65.3074,65.3154,65.2913,65.2913,121890.0
2017-12-07 15:25:00,81.38,81.39,81.34,81.34,63729.0,65.2994,65.3074,65.2673,65.2673,63729.0
2017-12-07 15:30:00,81.35,81.38,81.34,81.37,68536.0,65.2753,65.2994,65.2673,65.2913,68536.0
2017-12-07 15:35:00,81.37,81.38,81.29,81.29,162314.0,65.2913,65.2994,65.2271,65.2271,162314.0
2017-12-07 15:40:00,81.29,81.31,81.27,81.28,110753.0,65.2271,65.2432,65.2111,65.2191,110753.0
2017-12-07 15:45:00,81.28,81.33,81.27,81.32,147171.0,65.2191,65.2592,65.2111,65.2512,147171.0
2017-12-07 15:50:00,81.31,81.35,81.29,81.34,201748.0,65.2432,65.2753,65.2271,65.2673,201748.0
2017-12-07 15:55:00,81.34,81.36,81.29,81.35,1258855.0,65.2673,65.2833,65.2271,65.2753,1258855.0
2017-12-08 09:30:00,81.46,81.67,81.46,81.59,57128.0,65.3635,65.532,65.3635,65.4679,57128.0
2017-12-08 09:35:00,81.59,81.61,81.37,81.39,79819.0,65.4679,65.4839,65.2913,65.3074,79819.0
2017-12-08 09:40:00,81.38,81.43,81.32,81.35,20538.0,65.2994,65.3395,65.2512,65.2753,20538.0
2017-12-08 09:45:00,81.35,81.39,81.3,81.39,26663.0,65.2753,65.3074,65.2352,65.3074,26663.0
2017-12-08 09:50:00,81.4,81.49,81.39,81.49,24602.0,65.3154,65.3876,65.3074,65.3876,24602.0
2017-12-08 09:55:00,81.49,81.57,81.49,81.55,44696.0,65.3876,65.4518,65.3876,65.4358,44696.0
2017-12-08 10:00:00,81.53,81.55,81.49,81.52,37881.0,65.4197,65.4358,65.3876,65.4117,37881.0
2017-12-08 10:05:00,81.52,81.55,81.5,81.51,19114.0,65.4117,65.4358,65.3956,65.4037,19114.0
2017-12-08 10:10:00,81.5,81.51,81.43,81.43,30418.0,65.3956,65.4037,65.3395,65.3395,30418.0
2017-12-08 10:15:00,81.43,81.49,81.42,81.47,24150.0,65.3395,65.3876,65.3314,65.3716,24150.0
2017-12-08 10:20:00,81.46,81.49,81.44,81.48,22784.0,65.3635,65.3876,65.3475,65.3796,22784.0
2017-12-08 10:25:00,81.49,81.51,81.42,81.42,39839.0,65.3876,65.4037,65.3314,65.3314,39839.0
2017-12-08 10:30:00,81.42,81.5,81.42,81.5,14900.0,65.3314,65.3956,65.3314,65.3956,14900.0
2017-12-08 10:35:00,81.49,81.53,81.47,81.5,23054.0,65.3876,65.4197,65.3716,65.3956,23054.0
2017-12-08 10:40:00,81.5,81.54,81.5,81.54,12689.0,65.3956,65.4277,65.3956,65.4277,12689.0
2017-12-08 10:45:00,81.54,81.63,81.53,81.59,26813.0,65.4277,65.5,65.4197,65.4679,26813.0
2017-12-08 10:50:00,81.59,81.59,81.57,81.58,10303.0,65.4679,65.4679,65.4518,65.4598,10303.0
2017-12-08 10:55:00,81.58,81.58,81.52,81.54,23117.0,65.4598,65.4598,65.4117,65.4277,23117.0
2017-12-08 11:00:00,81.54,81.57,81.53,81.56,46067.0,65.4277,65.4518,65.4197,65.4438,46067.0
2017-12-08 11:05:00,81.56,81.57,81.53,81.55,31175.0,65.4438,65.4518,65.4197,65.4358,31175.0
2017-12-08 11:10:00,81.56,81.6,81.56,81.59,41292.0,65.4438,65.4759,65.4438,65.4679,41292.0
2017-12-08 11:15:00,81.6,81.64,81.59,81.61,39259.0,65.4759,65.508,65.4679,65.4839,39259.0
2017-12-08 11:20:00,81.61,81.61,81.52,81.53,20883.0,65.4839,65.4839,65.4117,65.4197,20883.0
2017-12-08 11:25:00,81.53,81.55,81.51,81.53,42797.0,65.4197,65.4358,65.4037,65.4197,42797.0
2017-12-08 11:30:00,81.53,81.56,81.52,81.52,47141.0,65.4197,65.4438,65.4117,65.4117,47141.0
2017-12-08 11:35:00,81.53,81.6,81.52,81.59,77484.0,65.4197,65.4759,65.4117,65.4679,77484.0
2017-12-08 11:40:00,81.59,81.63,81.57,81.63,18962.0,65.4679,65.5,65.4518,65.5,18962.0
2017-12-08 11:45:00,81.63,81.67,81.62,81.66,53844.0,65.5,65.532,65.4919,65.524,53844.0
2017-12-08 11:50:00,81.66,81.7,81.65,81.69,22994.0,65.524,65.5561,65.516,65.5481,22994.0
2017-12-08 11:55:00,81.69,81.69,81.63,81.63,42110.0,65.5481,65.5481,65.5,65.5,42110.0
2017-12-08 12:00:00,81.63,81.66,81.62,81.65,16233.0,65.5,65.524,65.4919,65.516,16233.0
2017-12-08 12:05:00,81.64,81.65,81.6,81.62,17566.0,65.508,65.516,65.4759,65.4919,17566.0
2017-12-08 12:10:00,81.62,81.63,81.61,81.62,13864.0,65.4919,65.5,65.4839,65.4919,13864.0
2017-12-08 12:15:00,81.63,81.67,81.61,81.67,43391.0,65.5,65.532,65.4839,65.532,43391.0
2017-12-08 12:20:00,81.67,81.69,81.66,81.69,31958.0,65.532,65.5481,65.524,65.5481,31958.0
2017-12-08 12:25:00,81.69,81.69,81.66,81.68,26055.0,65.5481,65.5481,65.524,65.5401,26055.0
2017-12-08 12:30:00,81.67,81.71,81.67,81.7,14377.0,65.532,65.5641,65.532,65.5561,14377.0
2017-12-08 12:35:00,81.69,81.69,81.66,81.66,45284.0,65.5481,65.5481,65.524,65.524,45284.0
2017-12-08 12:40:00,81.67,81.69,81.66,81.67,30082.0,65.532,65.5481,65.524,65.532,30082.0
2017-12-08 12:45:00,81.68,81.7,81.68,81.69,10640.0,65.5401,65.5561,65.5401,65.5481,10640.0
2017-12-08 12:50:00,81.69,81.7,81.65,81.66,21656.0,65.5481,65.5561,65.516,65.524,21656.0
2017-12-08 12:55:00,81.66,81.67,81.65,81.65,11609.0,65.524,65.532,65.516,65.516,11609.0
2017-12-08 13:00:00,81.65,81.66,81.62,81.64,99315.0,65.516,65.524,65.4919,65.508,99315.0
2017-12-08 13:05:00,81.65,81.65,81.62,81.64,99976.0,65.516,65.516,65.4919,65.508,99976.0
2017-12-08 13:10:00,81.64,81.67,81.64,81.65,25797.0,65.508,65.532,65.508,65.516,25797.0
2017-12-08 13:15:00,81.65,81.73,81.65,81.71,25021.0,65.516,65.5802,65.516,65.5641,25021.0
2017-12-08 13:20:00,81.71,81.72,81.69,81.71,30095.0,65.5641,65.5722,65.5481,65.5641,30095.0
2017-12-08 13:25:00,81.7,81.71,81.69,81.7,7364.0,65.5561,65.5641,65.5481,65.5561,7364.0
2017-12-08 13:30:00,81.69,81.72,81.68,81.7,10608.0,65.5481,65.5722,65.5401,65.5561,10608.0
2017-12-08 13:35:00,81.71,81.71,81.68,81.7,5634.0,65.5641,65.5641,65.5401,65.5561,5634.0
2017-12-08 13:40:00,81.7,81.71,81.64,81.65,135382.0,65.5561,65.5641,65.508,65.516,135382.0
2017-12-08 13:45:00,81.65,81.65,81.62,81.63,72854.0,65.516,65.516,65.4919,65.5,72854.0
2017-12-08 13:50:00,81.63,81.64,81.62,81.62,43925.0,65.5,65.508,65.4919,65.4919,43925.0
2017-12-08 13:55:00,81.62,81.62,81.57,81.59,124806.0,65.4919,65.4919,65.4518,65.4679,124806.0
2017-12-08 14:00:00,81.59,81.6,81.58,81.6,14487.0,65.4679,65.4759,65.4598,65.4759,14487.0
2017-12-08 14:05:00,81.59,81.6,81.56,81.56,19898.0,65.4679,65.4759,65.4438,65.4438,19898.0
2017-12-08 14:10:00,81.56,81.57,81.54,81.55,37970.0,65.4438,65.4518,65.4277,65.4358,37970.0
2017-12-08 14:15:00,81.55,81.58,81.53,81.54,18511.0,65.4358,65.4598,65.4197,65.4277,18511.0
2017-12-08 14:20:00,81.54,81.55,81.51,81.52,32258.0,65.4277,65.4358,65.4037,65.4117,32258.0
2017-12-08 14:25:00,81.53,81.54,81.52,81.54,4208.0,65.4197,65.4277,65.4117,65.4277,4208.0
2017-12-08 14:30:00,81.53,81.54,81.5,81.53,16998.0,65.4197,65.4277,65.3956,65.4197,16998.0
2017-12-08 14:35:00,81.52,81.53,81.49,81.51,5668.0,65.4117,65.4197,65.3876,65.4037,5668.0
2017-12-08 14:40:00,81.51,81.53,81.5,81.52,26693.0,65.4037,65.4197,65.3956,65.4117,26693.0
2017-12-08 14:45:00,81.51,81.51,81.48,81.49,32326.0,65.4037,65.4037,65.3796,65.3876,32326.0
2017-12-08 14:50:00,81.49,81.5,81.48,81.48,27457.0,65.3876,65.3956,65.3796,65.3796,27457.0
2017-12-08 14:55:00,81.48,81.48,81.44,81.45,11303.0,65.3796,65.3796,65.3475,65.3555,11303.0
2017-12-08 15:00:00,81.45,81.49,81.45,81.48,8067.0,65.3555,65.3876,65.3555,65.3796,8067.0
2017-12-08 15:05:00,81.48,81.48,81.46,81.48,24443.0,65.3796,65.3796,65.3635,65.3796,24443.0
2017-12-08 15:10:00,81.47,81.5,81.47,81.48,42879.0,65.3716,65.3956,65.3716,65.3796,42879.0
2017-12-08 15:15:00,81.49,81.51,81.46,81.48,57977.0,65.3876,65.4037,65.3635,65.3796,57977.0
2017-12-08 15:20:00,81.48,81.54,81.47,81.53,82409.0,65.3796,65.4277,65.3716,65.4197,82409.0
2017-12-08 15:25:00,81.53,81.56,81.53,81.54,34371.0,65.4197,65.4438,65.4197,65.4277,34371.0
2017-12-08 15:30:00,81.54,81.55,81.52,81.53,44114.0,65.4277,65.4358,65.4117,65.4197,44114.0
2017-12-08 15:35:00,81.52,81.54,81.49,81.5,102531.0,65.4117,65.4277,65.3876,65.3956,102531.0
2017-12-08 15:40:00,81.5,81.55,81.49,81.52,66296.0,65.3956,65.4358,65.3876,65.4117,66296.0
2017-12-08 15:45:00,81.52,81.52,81.5,81.51,131695.0,65.4117,65.4117,65.3956,65.4037,131695.0
2017-12-08 15:50:00,81.51,81.58,81.51,81.56,64083.0,65.4037,65.4598,65.4037,65.4438,64083.0
2017-12-08 15:55:00,81.56,81.59,81.53,81.59,422383.0,65.4438,65.4679,65.4197,65.4679,422383.0
2017-12-11 09:30:00,81.58,81.69,81.53,81.54,37280.0,65.4598,65.5481,65.4197,65.4277,37280.0
2017-12-11 09:35:00,81.55,81.63,81.49,81.52,60414.0,65.4358,65.5,65.3876,65.4117,60414.0
2017-12-11 09:40:00,81.52,81.52,81.46,81.52,48445.0,65.4117,65.4117,65.3635,65.4117,48445.0
2017-12-11 09:45:00,81.51,81.53,81.35,81.35,176473.0,65.4037,65.4197,65.2753,65.2753,176473.0
2017-12-11 09:50:00,81.36,81.66,81.35,81.6,187263.0,65.2833,65.524,65.2753,65.4759,187263.0
2017-12-11 09:55:00,81.61,81.63,81.47,81.53,32118.0,65.4839,65.5,65.3716,65.4197,32118.0
2017-12-11 10:00:00,81.53,81.57,81.51,81.56,17400.0,65.4197,65.4518,65.4037,65.4438,17400.0
2017-12-11 10:05:00,81.55,81.6,81.51,81.53,30325.0,65.4358,65.4759,65.4037,65.4197,30325.0
2017-12-11 10:10:00,81.53,81.55,81.51,81.53,18400.0,65.4197,65.4358,65.4037,65.4197,18400.0
2017-12-11 10:15:00,81.52,81.55,81.47,81.5,24784.0,65.4117,65.4358,65.3716,65.3956,24784.0
2017-12-11 10:20:00,81.51,81.51,81.45,81.48,22808.0,65.4037,65.4037,65.3555,65.3796,22808.0
2017-12-11 10:25:00,81.48,81.53,81.46,81.51,16368.0,65.3796,65.4197,65.3635,65.4037,16368.0
2017-12-11 10:30:00,81.51,81.55,81.5,81.53,25955.0,65.4037,65.4358,65.3956,65.4197,25955.0
2017-12-11 10:35:00,81.52,81.56,81.51,81.56,31419.0,65.4117,65.4438,65.4037,65.4438,31419.0
2017-12-11 10:40:00,81.55,81.6,81.54,81.55,15537.0,65.4358,65.4759,65.4277,65.4358,15537.0
2017-12-11 10:45:00,81.56,81.61,81.54,81.59,16718.0,65.4438,65.4839,65.4277,65.4679,16718.0
2017-12-11 10:50:00,81.59,81.68,81.59,81.62,19611.0,65.4679,65.5401,65.4679,65.4919,19611.0
2017-12-11 10:55:00,81.61,81.67,81.59,81.62,32294.0,65.4839,65.532,65.4679,65.4919,32294.0
2017-12-11 11:00:00,81.62,81.63,81.54,81.57,20439.0,65.4919,65.5,65.4277,65.4518,20439.0
2017-12-11 11:05:00,81.58,81.59,81.55,81.59,36230.0,65.4598,65.4679,65.4358,65.4679,36230.0
2017-12-11 11:10:00,81.59,81.59,81.54,81.56,12853.0,65.4679,65.4679,65.4277,65.4438,12853.0
2017-12-11 11:15:00,81.55,81.55,81.5,81.51,45924.0,65.4358,65.4358,65.3956,65.4037,45924.0
2017-12-11 11:20:00,81.51,81.51,81.45,81.45,27509.0,65.4037,65.4037,65.3555,65.3555,27509.0
2017-12-11 11:25:00,81.46,81.53,81.46,81.51,19701.0,65.3635,65.4197,65.3635,65.4037,19701.0
2017-12-11 11:30:00,81.51,81.52,81.47,81.51,22024.0,65.4037,65.4117,65.3716,65.4037,22024.0
2017-12-11 11:35:00,81.51,81.58,81.49,81.56,37811.0,65.4037,65.4598,65.3876,65.4438,37811.0
2017-12-11 11:40:00,81.57,81.61,81.57,81.6,18400.0,65.4518,65.4839,65.4518,65.4759,18400.0
2017-12-11 11:45:00,81.6,81.62,81.57,81.57,59859.0,65.4759,65.4919,65.4518,65.4518,59859.0
2017-12-11 11:50:00,81.57,81.58,81.54,81.56,49321.0,65.4518,65.4598,65.4277,65.4438,49321.0
2017-12-11 11:55:00,81.56,81.57,81.53,81.55,9427.0,65.4438,65.4518,65.4197,65.4358,9427.0
2017-12-11 12:00:00,81.55,81.6,81.55,81.58,18999.0,65.4358,65.4759,65.4358,65.4598,18999.0
2017-12-11 12:05:00,81.57,81.61,81.55,81.6,29080.0,65.4518,65.4839,65.4358,65.4759,29080.0
2017-12-11 12:10:00,81.6,81.62,81.59,81.61,19523.0,65.4759,65.4919,65.4679,65.4839,19523.0
2017-12-11 12:15:00,81.61,81.64,81.59,81.64,23053.0,65.4839,65.508,65.4679,65.508,23053.0
2017-12-11 12:20:00,81.64,81.66,81.62,81.63,49939.0,65.508,65.524,65.4919,65.5,49939.0
2017-12-11 12:25:00,81.64,81.67,81.63,81.64,55188.0,65.508,65.532,65.5,65.508,55188.0
2017-12-11 12:30:00,81.64,81.65,81.61,81.65,57883.0,65.508,65.516,65.4839,65.516,57883.0
2017-12-11 12:35:00,81.65,81.66,81.64,81.66,22839.0,65.516,65.524,65.508,65.524,22839.0
2017-12-11 12:40:00,81.65,81.66,81.62,81.64,34104.0,65.516,65.524,65.4919,65.508,34104.0
2017-12-11 12:45:00,81.64,81.66,81.64,81.64,22413.0,65.508,65.524,65.508,65.508,22413.0
2017-12-11 12:50:00,81.64,81.65,81.62,81.63,22899.0,65.508,65.516,65.4919,65.5,22899.0
2017-12-11 12:55:00,81.64,81.66,81.61,81.62,19628.0,65.508,65.524,65.4839,65.4919,19628.0
2017-12-11 13:00:00,81.61,81.61,81.55,81.58,25095.0,65.4839,65.4839,65.4358,65.4598,25095.0
2017-12-11 13:05:00,81.58,81.6,81.55,81.59,42534.0,65.4598,65.4759,65.4358,65.4679,42534.0
2017-12-11 13:10:00,81.59,81.61,81.56,81.57,20297.0,65.4679,65.4839,65.4438,65.4518,20297.0
2017-12-11 13:15:00,81.57,81.58,81.55,81.56,15424.0,65.4518,65.4598,65.4358,65.4438,15424.0
2017-12-11 13:20:00,81.56,81.56,81.54,81.55,7513.0,65.4438,65.4438,65.4277,65.4358,7513.0
2017-12-11 13:25:00,81.55,81.55,81.52,81.52,17335.0,65.4358,65.4358,65.4117,65.4117,17335.0
2017-12-11 13:30:00,81.53,81.56,81.53,81.56,17248.0,65.4197,65.4438,65.4197,65.4438,17248.0
2017-12-11 13:35:00,81.56,81.56,81.53,81.55,27994.0,65.4438,65.4438,65.4197,65.4358,27994.0
2017-12-11 13:40:00,81.54,81.57,81.54,81.55,12258.0,65.4277,65.4518,65.4277,65.4358,12258.0
2017-12-11 13:45:00,81.55,81.55,81.52,81.52,27998.0,65.4358,65.4358,65.4117,65.4117,27998.0
2017-12-11 13:50:00,81.52,81.57,81.51,81.55,12209.0,65.4117,65.4518,65.4037,65.4358,12209.0
2017-12-11 13:55:00,81.55,81.58,81.54,81.55,19041.0,65.4358,65.4598,65.4277,65.4358,19041.0
2017-12-11 14:00:00,81.56,81.59,81.55,81.59,14457.0,65.4438,65.4679,65.4358,65.4679,14457.0
2017-12-11 14:05:00,81.58,81.63,81.58,81.62,14021.0,65.4598,65.5,65.4598,65.4919,14021.0
2017-12-11 14:10:00,81.61,81.63,81.59,81.61,10745.0,65.4839,65.5,65.4679,65.4839,10745.0
2017-12-11 14:15:00,81.62,81.62,81.58,81.6,15353.0,65.4919,65.4919,65.4598,65.4759,15353.0
2017-12-11 14:20:00,81.6,81.64,81.6,81.62,48117.0,65.4759,65.508,65.4759,65.4919,48117.0
2017-12-11 14:25:00,81.63,81.65,81.63,81.63,8852.0,65.5,65.516,65.5,65.5,8852.0
2017-12-11 14:30:00,81.63,81.63,81.58,81.59,13492.0,65.5,65.5,65.4598,65.4679,13492.0
2017-12-11 14:35:00,81.61,81.65,81.61,81.64,14214.0,65.4839,65.516,65.4839,65.508,14214.0
2017-12-11 14:40:00,81.64,81.67,81.63,81.67,11042.0,65.508,65.532,65.5,65.532,11042.0
2017-12-11 14:45:00,81.66,81.67,81.63,81.63,31506.0,65.524,65.532,65.5,65.5,31506.0
2017-12-11 14:50:00,81.63,81.66,81.62,81.64,28148.0,65.5,65.524,65.4919,65.508,28148.0
2017-12-11 14:55:00,81.64,81.68,81.63,81.65,42136.0,65.508,65.5401,65.5,65.516,42136.0
2017-12-11 15:00:00,81.65,81.67,81.64,81.66,14353.0,65.516,65.532,65.508,65.524,14353.0
2017-12-11 15:05:00,81.65,81.66,81.61,81.63,23526.0,65.516,65.524,65.4839,65.5,23526.0
2017-12-11 15:10:00,81.63,81.67,81.62,81.66,40144.0,65.5,65.532,65.4919,65.524,40144.0
2017-12-11 15:15:00,81.66,81.67,81.63,81.64,21274.0,65.524,65.532,65.5,65.508,21274.0
2017-12-11 15:20:00,81.64,81.66,81.63,81.65,52583.0,65.508,65.524,65.5,65.516,52583.0
2017-12-11 15:25:00,81.66,81.69,81.64,81.69,30879.0,65.524,65.5481,65.508,65.5481,30879.0
2017-12-11 15:30:00,81.68,81.69,81.63,81.63,121716.0,65.5401,65.5481,65.5,65.5,121716.0
2017-12-11 15:35:00,81.64,81.67,81.63,81.65,57365.0,65.508,65.532,65.5,65.516,57365.0
2017-12-11 15:40:00,81.64,81.65,81.62,81.63,47392.0,65.508,65.516,65.4919,65.5,47392.0
2017-12-11 15:45:00,81.63,81.67,81.62,81.64,69693.0,65.5,65.532,65.4919,65.508,69693.0
2017-12-11 15:50:00,81.65,81.66,81.62,81.63,74496.0,65.516,65.524,65.4919,65.5,74496.0
2017-12-11 15:55:00,81.64,81.68,81.63,81.67,281435.0,65.508,65.5401,65.5,65.532,281435.0
2017-12-12 09:30:00,81.88,81.89,81.69,81.71,144251.0,65.7006,65.7086,65.5481,65.5641,144251.0
2017-12-12 09:35:00,81.72,81.75,81.61,81.65,139643.0,65.5722,65.5962,65.4839,65.516,139643.0
2017-12-12 09:40:00,81.64,81.66,81.54,81.56,35359.0,65.508,65.524,65.4277,65.4438,35359.0
2017-12-12 09:45:00,81.56,81.56,81.44,81.52,143587.0,65.4438,65.4438,65.3475,65.4117,143587.0
2017-12-12 09:50:00,81.52,81.64,81.52,81.64,43504.0,65.4117,65.508,65.4117,65.508,43504.0
2017-12-12 09:55:00,81.64,81.69,81.61,81.69,60441.0,65.508,65.5481,65.4839,65.5481,60441.0
2017-12-12 10:00:00,81.68,81.77,81.68,81.76,60318.0,65.5401,65.6123,65.5401,65.6043,60318.0
2017-12-12 10:05:00,81.76,81.77,81.7,81.7,170562.0,65.6043,65.6123,65.5561,65.5561,170562.0
2017-12-12 10:10:00,81.7,81.79,81.69,81.78,58685.0,65.5561,65.6283,65.5481,65.6203,58685.0
2017-12-12 10:15:00,81.77,81.85,81.75,81.78,51726.0,65.6123,65.6765,65.5962,65.6203,51726.0
2017-12-12 10:20:00,81.79,81.87,81.79,81.87,30489.0,65.6283,65.6925,65.6283,65.6925,30489.0
2017-12-12 10:25:00,81.86,81.92,81.84,81.92,42167.0,65.6845,65.7326,65.6685,65.7326,42167.0
2017-12-12 10:30:00,81.92,81.93,81.88,81.89,59331.0,65.7326,65.7407,65.7006,65.7086,59331.0
2017-12-12 10:35:00,81.88,81.92,81.84,81.92,47066.0,65.7006,65.7326,65.6685,65.7326,47066.0
2017-12-12 10:40:00,81.92,81.94,81.91,81.93,119546.0,65.7326,65.7487,65.7246,65.7407,119546.0
2017-12-12 10:45:00,81.93,81.99,81.93,81.99,34442.0,65.7407,65.7888,65.7407,65.7888,34442.0
2017-12-12 10:50:00,81.98,81.99,81.95,81.98,65587.0,65.7808,65.7888,65.7567,65.7808,65587.0
2017-12-12 10:55:00,81.98,82.03,81.96,82.02,55067.0,65.7808,65.8209,65.7647,65.8129,55067.0
2017-12-12 11:00:00,82.02,82.05,82.0,82.04,27378.0,65.8129,65.837,65.7968,65.8289,27378.0
2017-12-12 11:05:00,82.04,82.06,81.99,82.01,104114.0,65.8289,65.845,65.7888,65.8049,104114.0
2017-12-12 11:10:00,82.02,82.04,82.0,82.04,36845.0,65.8129,65.8289,65.7968,65.8289,36845.0
2017-12-12 11:15:00,82.05,82.16,82.02,82.14,397707.0,65.837,65.9252,65.8129,65.9092,397707.0
2017-12-12 11:20:00,82.14,82.16,82.11,82.12,106323.0,65.9092,65.9252,65.8851,65.8931,106323.0
2017-12-12 11:25:00,82.13,82.18,82.12,82.16,75171.0,65.9012,65.9413,65.8931,65.9252,75171.0
2017-12-12 11:30:00,82.16,82.17,82.07,82.09,125393.0,65.9252,65.9332,65.853,65.8691,125393.0
2017-12-12 11:35:00,82.09,82.11,82.06,82.09,90592.0,65.8691,65.8851,65.845,65.8691,90592.0
2017-12-12 11:40:00,82.09,82.12,82.08,82.11,43938.0,65.8691,65.8931,65.861,65.8851,43938.0
2017-12-12 11:45:00,82.11,82.11,82.03,82.03,52473.0,65.8851,65.8851,65.8209,65.8209,52473.0
2017-12-12 11:50:00,82.03,82.05,82.0,82.04,36975.0,65.8209,65.837,65.7968,65.8289,36975.0
2017-12-12 11:55:00,82.05,82.06,82.03,82.05,50472.0,65.837,65.845,65.8209,65.837,50472.0
2017-12-12 12:00:00,82.06,82.07,82.01,82.05,37831.0,65.845,65.853,65.8049,65.837,37831.0
2017-12-12 12:05:00,82.06,82.07,81.98,81.99,32162.0,65.845,65.853,65.7808,65.7888,32162.0
2017-12-12 12:10:00,81.99,82.05,81.99,82.04,14815.0,65.7888,65.837,65.7888,65.8289,14815.0
2017-12-12 12:15:00,82.04,82.12,82.04,82.1,80302.0,65.8289,65.8931,65.8289,65.8771,80302.0
2017-12-12 12:20:00,82.1,82.12,82.07,82.1,57214.0,65.8771,65.8931,65.853,65.8771,57214.0
2017-12-12 12:25:00,82.09,82.09,82.02,82.05,46666.0,65.8691,65.8691,65.8129,65.837,46666.0
2017-12-12 12:30:00,82.06,82.06,82.01,82.02,122116.0,65.845,65.845,65.8049,65.8129,122116.0
2017-12-12 12:35:00,82.01,82.06,82.01,82.05,75938.0,65.8049,65.845,65.8049,65.837,75938.0
2017-12-12 12:40:00,82.05,82.06,82.03,82.05,31664.0,65.837,65.845,65.8209,65.837,31664.0
2017-12-12 12:45:00,82.05,82.08,82.03,82.08,23675.0,65.837,65.861,65.8209,65.861,23675.0
2017-12-12 12:50:00,82.08,82.08,82.05,82.06,20403.0,65.861,65.861,65.837,65.845,20403.0
2017-12-12 12:55:00,82.07,82.1,82.06,82.07,16500.0,65.853,65.8771,65.845,65.853,16500.0
2017-12-12 13:00:00,82.07,82.11,82.06,82.07,17614.0,65.853,65.8851,65.845,65.853,17614.0
2017-12-12 13:05:00,82.07,82.12,82.07,82.11,42294.0,65.853,65.8931,65.853,65.8851,42294.0
2017-12-12 13:10:00,82.11,82.16,82.11,82.16,26925.0,65.8851,65.9252,65.8851,65.9252,26925.0
2017-12-12 13:15:00,82.15,82.15,82.13,82.14,12676.0,65.9172,65.9172,65.9012,65.9092,12676.0
2017-12-12 13:20:00,82.13,82.15,82.1,82.13,84540.0,65.9012,65.9172,65.8771,65.9012,84540.0
2017-12-12 13:25:00,82.14,82.15,82.12,82.13,36202.0,65.9092,65.9172,65.8931,65.9012,36202.0
2017-12-12 13:30:00,82.13,82.14,82.11,82.12,18955.0,65.9012,65.9092,65.8851,65.8931,18955.0
2017-12-12 13:35:00,82.13,82.14,82.1,82.1,13672.0,65.9012,65.9092,65.8771,65.8771,13672.0
2017-12-12 13:40:00,82.1,82.12,82.09,82.1,37785.0,65.8771,65.8931,65.8691,65.8771,37785.0
2017-12-12 13:45:00,82.1,82.13,82.1,82.13,31699.0,65.8771,65.9012,65.8771,65.9012,31699.0
2017-12-12 13:50:00,82.14,82.16,82.13,82.15,26351.0,65.9092,65.9252,65.9012,65.9172,26351.0
2017-12-12 13:55:00,82.15,82.19,82.14,82.17,24188.0,65.9172,65.9493,65.9092,65.9332,24188.0
2017-12-12 14:00:00,82.17,82.2,82.16,82.17,19790.0,65.9332,65.9573,65.9252,65.9332,19790.0
2017-12-12 14:05:00,82.16,82.16,82.13,82.15,43405.0,65.9252,65.9252,65.9012,65.9172,43405.0
2017-12-12 14:10:00,82.15,82.18,82.13,82.13,22641.0,65.9172,65.9413,65.9012,65.9012,22641.0
2017-12-12 14:15:00,82.13,82.16,82.13,82.16,42164.0,65.9012,65.9252,65.9012,65.9252,42164.0
2017-12-12 14:20:00,82.16,82.2,82.16,82.2,20201.0,65.9252,65.9573,65.9252,65.9573,20201.0
2017-12-12 14:25:00,82.2,82.21,82.17,82.2,31303.0,65.9573,65.9653,65.9332,65.9573,31303.0
2017-12-12 14:30:00,82.21,82.21,82.17,82.17,27977.0,65.9653,65.9653,65.9332,65.9332,27977.0
2017-12-12 14:35:00,82.17,82.21,82.15,82.19,90006.0,65.9332,65.9653,65.9172,65.9493,90006.0
2017-12-12 14:40:00,82.18,82.21,82.17,82.19,82682.0,65.9413,65.9653,65.9332,65.9493,82682.0
2017-12-12 14:45:00,82.19,82.19,82.15,82.17,76969.0,65.9493,65.9493,65.9172,65.9332,76969.0
2017-12-12 14:50:00,82.17,82.18,82.11,82.11,185901.0,65.9332,65.9413,65.8851,65.8851,185901.0
2017-12-12 14:55:00,82.12,82.15,82.11,82.13,121468.0,65.8931,65.9172,65.8851,65.9012,121468.0
2017-12-12 15:00:00,82.12,82.12,82.07,82.07,74507.0,65.8931,65.8931,65.853,65.853,74507.0
2017-12-12 15:05:00,82.07,82.11,82.07,82.1,74518.0,65.853,65.8851,65.853,65.8771,74518.0
2017-12-12 15:10:00,82.11,82.12,82.08,82.09,88074.0,65.8851,65.8931,65.861,65.8691,88074.0
2017-12-12 15:15:00,82.09,82.12,82.03,82.05,235365.0,65.8691,65.8931,65.8209,65.837,235365.0
2017-12-12 15:20:00,82.05,82.05,81.98,82.05,136428.0,65.837,65.837,65.7808,65.837,136428.0
2017-12-12 15:25:00,82.04,82.06,82.02,82.04,72105.0,65.8289,65.845,65.8129,65.8289,72105.0
2017-12-12 15:30:00,82.04,82.05,81.99,82.0,93137.0,65.8289,65.837,65.7888,65.7968,93137.0
2017-12-12 15:35:00,82.01,82.03,82.0,82.01,95746.0,65.8049,65.8209,65.7968,65.8049,95746.0
2017-12-12 15:40:00,82.01,82.05,82.0,82.05,96501.0,65.8049,65.837,65.7968,65.837,96501.0
2017-12-12 15:45:00,82.04,82.04,81.99,82.0,170687.0,65.8289,65.8289,65.7888,65.7968,170687.0
2017-12-12 15:50:00,82.01,82.01,81.97,81.98,171183.0,65.8049,65.8049,65.7728,65.7808,171183.0
2017-12-12 15:55:00,81.98,82.0,81.96,81.99,417838.0,65.7808,65.7968,65.7647,65.7888,417838.0
2017-12-13 09:30:00,82.07,82.53,82.03,82.47,102414.0,65.853,66.2221,65.8209,66.174,102414.0
2017-12-13 09:35:00,82.46,82.53,82.42,82.46,114267.0,66.1659,66.2221,66.1338,66.1659,114267.0
2017-12-13 09:40:00,82.45,82.5,82.39,82.4,97905.0,66.1579,66.198,66.1098,66.1178,97905.0
2017-12-13 09:45:00,82.41,82.43,82.29,82.34,77842.0,66.1258,66.1419,66.0295,66.0697,77842.0
2017-12-13 09:50:00,82.33,82.35,82.21,82.23,83545.0,66.0616,66.0777,65.9653,65.9814,83545.0
2017-12-13 09:55:00,82.22,82.24,82.18,82.21,36612.0,65.9734,65.9894,65.9413,65.9653,36612.0
2017-12-13 10:00:00,82.21,82.29,82.2,82.27,47917.0,65.9653,66.0295,65.9573,66.0135,47917.0
2017-12-13 10:05:00,82.26,82.28,82.24,82.27,42750.0,66.0055,66.0215,65.9894,66.0135,42750.0
2017-12-13 10:10:00,82.28,82.35,82.27,82.34,65124.0,66.0215,66.0777,66.0135,66.0697,65124.0
2017-12-13 10:15:00,82.34,82.34,82.25,82.27,73636.0,66.0697,66.0697,65.9974,66.0135,73636.0
2017-12-13 10:20:00,82.26,82.28,82.14,82.14,38704.0,66.0055,66.0215,65.9092,65.9092,38704.0
2017-12-13 10:25:00,82.14,82.17,82.07,82.07,33967.0,65.9092,65.9332,65.853,65.853,33967.0
2017-12-13 10:30:00,82.07,82.15,82.07,82.12,45483.0,65.853,65.9172,65.853,65.8931,45483.0
2017-12-13 10:35:00,82.12,82.17,82.1,82.11,96310.0,65.8931,65.9332,65.8771,65.8851,96310.0
2017-12-13 10:40:00,82.12,82.19,82.1,82.16,67158.0,65.8931,65.9493,65.8771,65.9252,67158.0
2017-12-13 10:45:00,82.16,82.17,82.11,82.17,37985.0,65.9252,65.9332,65.8851,65.9332,37985.0
2017-12-13 10:50:00,82.17,82.18,82.12,82.18,38507.0,65.9332,65.9413,65.8931,65.9413,38507.0
2017-12-13 10:55:00,82.18,82.21,82.13,82.14,23148.0,65.9413,65.9653,65.9012,65.9092,23148.0
2017-12-13 11:00:00,82.14,82.18,82.12,82.12,52545.0,65.9092,65.9413,65.8931,65.8931,52545.0
2017-12-13 11:05:00,82.12,82.16,82.09,82.1,24299.0,65.8931,65.9252,65.8691,65.8771,24299.0
2017-12-13 11:10:00,82.09,82.11,82.08,82.1,29474.0,65.8691,65.8851,65.861,65.8771,29474.0
2017-12-13 11:15:00,82.11,82.17,82.11,82.14,25467.0,65.8851,65.9332,65.8851,65.9092,25467.0
2017-12-13 11:20:00,82.14,82.16,82.12,82.15,40156.0,65.9092,65.9252,65.8931,65.9172,40156.0
2017-12-13 11:25:00,82.14,82.14,82.09,82.1,23374.0,65.9092,65.9092,65.8691,65.8771,23374.0
2017-12-13 11:30:00,82.1,82.16,82.1,82.15,20425.0,65.8771,65.9252,65.8771,65.9172,20425.0
2017-12-13 11:35:00,82.15,82.19,82.15,82.16,40286.0,65.9172,65.9493,65.9172,65.9252,40286.0
2017-12-13 11:40:00,82.17,82.19,82.15,82.16,30124.0,65.9332,65.9493,65.9172,65.9252,30124.0
2017-12-13 11:45:00,82.17,82.18,82.11,82.15,20246.0,65.9332,65.9413,65.8851,65.9172,20246.0
2017-12-13 11:50:00,82.15,82.21,82.14,82.18,27545.0,65.9172,65.9653,65.9092,65.9413,27545.0
2017-12-13 11:55:00,82.19,82.21,82.15,82.2,49695.0,65.9493,65.9653,65.9172,65.9573,49695.0
2017-12-13 12:00:00,82.19,82.19,82.14,82.14,15766.0,65.9493,65.9493,65.9092,65.9092,15766.0
2017-12-13 12:05:00,82.14,82.15,82.1,82.11,28418.0,65.9092,65.9172,65.8771,65.8851,28418.0
2017-12-13 12:10:00,82.12,82.13,82.09,82.09,43427.0,65.8931,65.9012,65.8691,65.8691,43427.0
2017-12-13 12:15:00,82.1,82.11,82.07,82.07,32611.0,65.8771,65.8851,65.853,65.853,32611.0
2017-12-13 12:20:00,82.08,82.09,82.06,82.06,23858.0,65.861,65.8691,65.845,65.845,23858.0
2017-12-13 12:25:00,82.07,82.1,82.07,82.09,18679.0,65.853,65.8771,65.853,65.8691,18679.0
2017-12-13 12:30:00,82.1,82.1,82.07,82.07,18039.0,65.8771,65.8771,65.853,65.853,18039.0
2017-12-13 12:35:00,82.06,82.07,82.03,82.05,54500.0,65.845,65.853,65.8209,65.837,54500.0
2017-12-13 12:40:00,82.04,82.06,82.0,82.05,128836.0,65.8289,65.845,65.7968,65.837,128836.0
2017-12-13 12:45:00,82.05,82.06,82.02,82.04,31276.0,65.837,65.845,65.8129,65.8289,31276.0
2017-12-13 12:50:00,82.03,82.06,82.02,82.05,34690.0,65.8209,65.845,65.8129,65.837,34690.0
2017-12-13 12:55:00,82.06,82.07,82.03,82.05,17905.0,65.845,65.853,65.8209,65.837,17905.0
2017-12-13 13:00:00,82.05,82.11,82.05,82.1,26360.0,65.837,65.8851,65.837,65.8771,26360.0
2017-12-13 13:05:00,82.1,82.14,82.1,82.11,37364.0,65.8771,65.9092,65.8771,65.8851,37364.0
2017-12-13 13:10:00,82.11,82.13,82.09,82.1,27765.0,65.8851,65.9012,65.8691,65.8771,27765.0
2017-12-13 13:15:00,82.09,82.09,82.05,82.07,28755.0,65.8691,65.8691,65.837,65.853,28755.0
2017-12-13 13:20:00,82.08,82.08,82.03,82.06,87401.0,65.861,65.861,65.8209,65.845,87401.0
2017-12-13 13:25:00,82.07,82.1,82.07,82.07,33997.0,65.853,65.8771,65.853,65.853,33997.0
2017-12-13 13:30:00,82.07,82.1,82.05,82.09,50217.0,65.853,65.8771,65.837,65.8691,50217.0
2017-12-13 13:35:00,82.1,82.15,82.1,82.11,41353.0,65.8771,65.9172,65.8771,65.8851,41353.0
2017-12-13 13:40:00,82.11,82.12,82.07,82.09,73101.0,65.8851,65.8931,65.853,65.8691,73101.0
2017-12-13 13:45:00,82.1,82.17,82.1,82.17,42259.0,65.8771,65.9332,65.8771,65.9332,42259.0
2017-12-13 13:50:00,82.17,82.22,82.09,82.11,64585.0,65.9332,65.9734,65.8691,65.8851,64585.0
2017-12-13 13:55:00,82.1,82.14,82.05,82.07,48376.0,65.8771,65.9092,65.837,65.853,48376.0
2017-12-13 14:00:00,82.1,82.34,82.09,82.25,96860.0,65.8771,66.0697,65.8691,65.9974,96860.0
2017-12-13 14:05:00,82.25,82.31,82.2,82.31,44468.0,65.9974,66.0456,65.9573,66.0456,44468.0
2017-12-13 14:10:00,82.31,82.34,82.25,82.28,154862.0,66.0456,66.0697,65.9974,66.0215,154862.0
2017-12-13 14:15:00,82.27,82.29,82.21,82.24,61134.0,66.0135,66.0295,65.9653,65.9894,61134.0
2017-12-13 14:20:00,82.24,82.25,82.21,82.23,33579.0,65.9894,65.9974,65.9653,65.9814,33579.0
2017-12-13 14:25:00,82.24,82.25,82.18,82.2,42058.0,65.9894,65.9974,65.9413,65.9573,42058.0
2017-12-13 14:30:00,82.2,82.28,82.19,82.27,40652.0,65.9573,66.0215,65.9493,66.0135,40652.0
2017-12-13 14:35:00,82.27,82.27,82.23,82.25,45096.0,66.0135,66.0135,65.9814,65.9974,45096.0
2017-12-13 14:40:00,82.24,82.3,82.24,82.27,49265.0,65.9894,66.0376,65.9894,66.0135,49265.0
2017-12-13 14:45:00,82.27,82.31,82.25,82.25,42163.0,66.0135,66.0456,65.9974,65.9974,42163.0
2017-12-13 14:50:00,82.26,82.3,82.26,82.3,52783.0,66.0055,66.0376,66.0055,66.0376,52783.0
2017-12-13 14:55:00,82.3,82.37,82.29,82.35,119433.0,66.0376,66.0937,66.0295,66.0777,119433.0
2017-12-13 15:00:00,82.35,82.36,82.29,82.29,45427.0,66.0777,66.0857,66.0295,66.0295,45427.0
2017-12-13 15:05:00,82.29,82.29,82.18,82.2,74770.0,66.0295,66.0295,65.9413,65.9573,74770.0
2017-12-13 15:10:00,82.19,82.21,82.17,82.2,52965.0,65.9493,65.9653,65.9332,65.9573,52965.0
2017-12-13 15:15:00,82.2,82.21,82.17,82.19,29015.0,65.9573,65.9653,65.9332,65.9493,29015.0
2017-12-13 15:20:00,82.19,82.23,82.17,82.18,56735.0,65.9493,65.9814,65.9332,65.9413,56735.0
2017-12-13 15:25:00,82.18,82.2,82.14,82.18,45757.0,65.9413,65.9573,65.9092,65.9413,45757.0
2017-12-13 15:30:00,82.17,82.18,82.15,82.16,44388.0,65.9332,65.9413,65.9172,65.9252,44388.0
2017-12-13 15:35:00,82.16,82.19,82.14,82.15,68679.0,65.9252,65.9493,65.9092,65.9172,68679.0
2017-12-13 15:40:00,82.14,82.19,82.12,82.18,137406.0,65.9092,65.9493,65.8931,65.9413,137406.0
2017-12-13 15:45:00,82.18,82.23,82.18,82.22,292266.0,65.9413,65.9814,65.9413,65.9734,292266.0
2017-12-13 15:50:00,82.22,82.22,82.11,82.12,265214.0,65.9734,65.9734,65.8851,65.8931,265214.0
2017-12-13 15:55:00,82.13,82.17,82.1,82.12,977557.0,65.9012,65.9332,65.8771,65.8931,977557.0
2017-12-14 09:30:00,82.17,82.25,81.83,82.13,83934.0,65.9332,65.9974,65.6604,65.9012,83934.0
2017-12-14 09:35:00,82.13,82.16,82.01,82.01,85455.0,65.9012,65.9252,65.8049,65.8049,85455.0
2017-12-14 09:40:00,82.02,82.11,82.01,82.11,15560.0,65.8129,65.8851,65.8049,65.8851,15560.0
2017-12-14 09:45:00,82.11,82.2,82.09,82.18,24261.0,65.8851,65.9573,65.8691,65.9413,24261.0
2017-12-14 09:50:00,82.19,82.26,82.18,82.22,82673.0,65.9493,66.0055,65.9413,65.9734,82673.0
2017-12-14 09:55:00,82.23,82.28,82.14,82.16,39439.0,65.9814,66.0215,65.9092,65.9252,39439.0
2017-12-14 10:00:00,82.16,82.22,82.16,82.18,11573.0,65.9252,65.9734,65.9252,65.9413,11573.0
2017-12-14 10:05:00,82.18,82.25,82.18,82.24,36557.0,65.9413,65.9974,65.9413,65.9894,36557.0
2017-12-14 10:10:00,82.24,82.25,82.2,82.23,31193.0,65.9894,65.9974,65.9573,65.9814,31193.0
2017-12-14 10:15:00,82.23,82.27,82.23,82.27,59305.0,65.9814,66.0135,65.9814,66.0135,59305.0
2017-12-14 10:20:00,82.26,82.27,82.21,82.22,30122.0,66.0055,66.0135,65.9653,65.9734,30122.0
2017-12-14 10:25:00,82.23,82.31,82.22,82.3,37454.0,65.9814,66.0456,65.9734,66.0376,37454.0
2017-12-14 10:30:00,82.31,82.38,82.28,82.34,123626.0,66.0456,66.1018,66.0215,66.0697,123626.0
2017-12-14 10:35:00,82.33,82.38,82.32,82.35,37145.0,66.0616,66.1018,66.0536,66.0777,37145.0
2017-12-14 10:40:00,82.35,82.39,82.34,82.35,70629.0,66.0777,66.1098,66.0697,66.0777,70629.0
2017-12-14 10:45:00,82.35,82.43,82.34,82.41,70027.0,66.0777,66.1419,66.0697,66.1258,70027.0
2017-12-14 10:50:00,82.42,82.42,82.34,82.34,57702.0,66.1338,66.1338,66.0697,66.0697,57702.0
2017-12-14 10:55:00,82.35,82.36,82.32,82.33,80256.0,66.0777,66.0857,66.0536,66.0616,80256.0
2017-12-14 11:00:00,82.34,82.35,82.32,82.33,57316.0,66.0697,66.0777,66.0536,66.0616,57316.0
2017-12-14 11:05:00,82.33,82.34,82.25,82.25,82125.0,66.0616,66.0697,65.9974,65.9974,82125.0
2017-12-14 11:10:00,82.26,82.31,82.25,82.28,29770.0,66.0055,66.0456,65.9974,66.0215,29770.0
2017-12-14 11:15:00,82.28,82.32,82.24,82.29,52968.0,66.0215,66.0536,65.9894,66.0295,52968.0
2017-12-14 11:20:00,82.29,82.32,82.26,82.28,18194.0,66.0295,66.0536,66.0055,66.0215,18194.0
2017-12-14 11:25:00,82.28,82.3,82.26,82.29,105674.0,66.0215,66.0376,66.0055,66.0295,105674.0
2017-12-14 11:30:00,82.29,82.31,82.27,82.31,46910.0,66.0295,66.0456,66.0135,66.0456,46910.0
2017-12-14 11:35:00,82.31,82.34,82.29,82.34,53961.0,66.0456,66.0697,66.0295,66.0697,53961.0
2017-12-14 11:40:00,82.33,82.39,82.32,82.36,82049.0,66.0616,66.1098,66.0536,66.0857,82049.0
2017-12-14 11:45:00,82.36,82.38,82.31,82.33,237919.0,66.0857,66.1018,66.0456,66.0616,237919.0
2017-12-14 11:50:00,82.32,82.33,82.3,82.31,24044.0,66.0536,66.0616,66.0376,66.0456,24044.0
2017-12-14 11:55:00,82.3,82.34,82.3,82.33,16901.0,66.0376,66.0697,66.0376,66.0616,16901.0
2017-12-14 12:00:00,82.32,82.37,82.32,82.37,51297.0,66.0536,66.0937,66.0536,66.0937,51297.0
2017-12-14 12:05:00,82.37,82.38,82.34,82.37,24841.0,66.0937,66.1018,66.0697,66.0937,24841.0
2017-12-14 12:10:00,82.38,82.38,82.32,82.37,100032.0,66.1018,66.1018,66.0536,66.0937,100032.0
2017-12-14 12:15:00,82.37,82.38,82.36,82.37,11655.0,66.0937,66.1018,66.0857,66.0937,11655.0
2017-12-14 12:20:00,82.37,82.4,82.36,82.37,28756.0,66.0937,66.1178,66.0857,66.0937,28756.0
2017-12-14 12:25:00,82.37,82.38,82.33,82.35,33096.0,66.0937,66.1018,66.0616,66.0777,33096.0
2017-12-14 12:30:00,82.36,82.37,82.33,82.34,46480.0,66.0857,66.0937,66.0616,66.0697,46480.0
2017-12-14 12:35:00,82.34,82.36,82.33,82.34,59166.0,66.0697,66.0857,66.0616,66.0697,59166.0
2017-12-14 12:40:00,82.34,82.37,82.34,82.36,23826.0,66.0697,66.0937,66.0697,66.0857,23826.0
2017-12-14 12:45:00,82.36,82.36,82.34,82.36,64257.0,66.0857,66.0857,66.0697,66.0857,64257.0
2017-12-14 12:50:00,82.36,82.37,82.31,82.32,49453.0,66.0857,66.0937,66.0456,66.0536,49453.0
2017-12-14 12:55:00,82.32,82.33,82.29,82.32,33173.0,66.0536,66.0616,66.0295,66.0536,33173.0
2017-12-14 13:00:00,82.32,82.33,82.29,82.31,95831.0,66.0536,66.0616,66.0295,66.0456,95831.0
2017-12-14 13:05:00,82.3,82.34,82.3,82.32,15212.0,66.0376,66.0697,66.0376,66.0536,15212.0
2017-12-14 13:10:00,82.32,82.33,82.28,82.28,33319.0,66.0536,66.0616,66.0215,66.0215,33319.0
2017-12-14 13:15:00,82.28,82.37,82.28,82.33,65994.0,66.0215,66.0937,66.0215,66.0616,65994.0
2017-12-14 13:20:00,82.32,82.34,82.31,82.32,21055.0,66.0536,66.0697,66.0456,66.0536,21055.0
2017-12-14 13:25:00,82.32,82.34,82.32,82.33,12326.0,66.0536,66.0697,66.0536,66.0616,12326.0
2017-12-14 13:30:00,82.33,82.35,82.31,82.31,20185.0,66.0616,66.0777,66.0456,66.0456,20185.0
2017-12-14 13:35:00,82.3,82.33,82.3,82.31,14323.0,66.0376,66.0616,66.0376,66.0456,14323.0
2017-12-14 13:40:00,82.31,82.31,82.25,82.26,55786.0,66.0456,66.0456,65.9974,66.0055,55786.0
2017-12-14 13:45:00,82.26,82.28,82.25,82.26,46608.0,66.0055,66.0215,65.9974,66.0055,46608.0
2017-12-14 13:50:00,82.26,82.26,82.19,82.19,41227.0,66.0055,66.0055,65.9493,65.9493,41227.0
2017-12-14 13:55:00,82.19,82.19,82.14,82.16,37358.0,65.9493,65.9493,65.9092,65.9252,37358.0
2017-12-14 14:00:00,82.15,82.15,82.13,82.15,10300.0,65.9172,65.9172,65.9012,65.9172,10300.0
2017-12-14 14:05:00,82.16,82.22,82.16,82.21,17390.0,65.9252,65.9734,65.9252,65.9653,17390.0
2017-12-14 14:10:00,82.21,82.21,82.16,82.18,82769.0,65.9653,65.9653,65.9252,65.9413,82769.0
2017-12-14 14:15:00,82.19,82.19,82.15,82.17,19865.0,65.9493,65.9493,65.9172,65.9332,19865.0
2017-12-14 14:20:00,82.16,82.19,82.11,82.13,45749.0,65.9252,65.9493,65.8851,65.9012,45749.0
2017-12-14 14:25:00,82.14,82.15,82.06,82.06,31211.0,65.9092,65.9172,65.845,65.845,31211.0
2017-12-14 14:30:00,82.06,82.1,82.05,82.05,82297.0,65.845,65.8771,65.837,65.837,82297.0
2017-12-14 14:35:00,82.05,82.1,82.04,82.09,43821.0,65.837,65.8771,65.8289,65.8691,43821.0
2017-12-14 14:40:00,82.1,82.1,82.06,82.08,23463.0,65.8771,65.8771,65.845,65.861,23463.0
2017-12-14 14:45:00,82.08,82.1,82.06,82.07,37053.0,65.861,65.8771,65.845,65.853,37053.0
2017-12-14 14:50:00,82.08,82.12,82.08,82.09,56233.0,65.861,65.8931,65.861,65.8691,56233.0
2017-12-14 14:55:00,82.1,82.16,82.1,82.14,71350.0,65.8771,65.9252,65.8771,65.9092,71350.0
2017-12-14 15:00:00,82.14,82.14,82.08,82.09,43156.0,65.9092,65.9092,65.861,65.8691,43156.0
2017-12-14 15:05:00,82.09,82.12,82.07,82.11,60969.0,65.8691,65.8931,65.853,65.8851,60969.0
2017-12-14 15:10:00,82.11,82.13,82.08,82.09,42152.0,65.8851,65.9012,65.861,65.8691,42152.0
2017-12-14 15:15:00,82.08,82.08,82.03,82.05,106682.0,65.861,65.861,65.8209,65.837,106682.0
2017-12-14 15:20:00,82.05,82.09,82.04,82.08,106229.0,65.837,65.8691,65.8289,65.861,106229.0
2017-12-14 15:25:00,82.08,82.11,82.08,82.1,65436.0,65.861,65.8851,65.861,65.8771,65436.0
2017-12-14 15:30:00,82.11,82.15,82.09,82.14,133298.0,65.8851,65.9172,65.8691,65.9092,133298.0
2017-12-14 15:35:00,82.15,82.18,82.14,82.14,97621.0,65.9172,65.9413,65.9092,65.9092,97621.0
2017-12-14 15:40:00,82.14,82.17,82.12,82.14,118390.0,65.9092,65.9332,65.8931,65.9092,118390.0
2017-12-14 15:45:00,82.14,82.14,82.08,82.13,130953.0,65.9092,65.9092,65.861,65.9012,130953.0
2017-12-14 15:50:00,82.13,82.13,82.08,82.13,276320.0,65.9012,65.9012,65.861,65.9012,276320.0
2017-12-14 15:55:00,82.13,82.14,82.09,82.1,640022.0,65.9012,65.9092,65.8691,65.8771,640022.0
2017-12-15 09:30:00,82.23,82.65,82.22,82.48,130074.0,65.9814,66.3184,65.9734,66.182,130074.0
2017-12-15 09:35:00,82.48,82.59,82.44,82.54,185871.0,66.182,66.2703,66.1499,66.2301,185871.0
2017-12-15 09:40:00,82.54,82.55,82.35,82.36,136998.0,66.2301,66.2382,66.0777,66.0857,136998.0
2017-12-15 09:45:00,82.37,82.4,82.23,82.4,116271.0,66.0937,66.1178,65.9814,66.1178,116271.0
2017-12-15 09:50:00,82.4,82.44,82.35,82.42,30077.0,66.1178,66.1499,66.0777,66.1338,30077.0
2017-12-15 09:55:00,82.42,82.46,82.36,82.39,50477.0,66.1338,66.1659,66.0857,66.1098,50477.0
2017-12-15 10:00:00,82.4,82.47,82.38,82.47,36976.0,66.1178,66.174,66.1018,66.174,36976.0
2017-12-15 10:05:00,82.47,82.57,82.47,82.5,55714.0,66.174,66.2542,66.174,66.198,55714.0
2017-12-15 10:10:00,82.5,82.54,82.47,82.53,46313.0,66.198,66.2301,66.174,66.2221,46313.0
2017-12-15 10:15:00,82.53,82.59,82.49,82.55,45282.0,66.2221,66.2703,66.19,66.2382,45282.0
2017-12-15 10:20:00,82.54,82.59,82.49,82.5,56590.0,66.2301,66.2703,66.19,66.198,56590.0
2017-12-15 10:25:00,82.5,82.59,82.49,82.55,51042.0,66.198,66.2703,66.19,66.2382,51042.0
2017-12-15 10:30:00,82.54,82.58,82.53,82.56,63697.0,66.2301,66.2622,66.2221,66.2462,63697.0
2017-12-15 10:35:00,82.56,82.59,82.49,82.51,59941.0,66.2462,66.2703,66.19,66.2061,59941.0
2017-12-15 10:40:00,82.51,82.54,82.47,82.48,48343.0,66.2061,66.2301,66.174,66.182,48343.0
2017-12-15 10:45:00,82.49,82.51,82.46,82.49,51906.0,66.19,66.2061,66.1659,66.19,51906.0
2017-12-15 10:50:00,82.49,82.53,82.46,82.46,67052.0,66.19,66.2221,66.1659,66.1659,67052.0
2017-12-15 10:55:00,82.46,82.48,82.42,82.44,23159.0,66.1659,66.182,66.1338,66.1499,23159.0
2017-12-15 11:00:00,82.44,82.48,82.44,82.44,31387.0,66.1499,66.182,66.1499,66.1499,31387.0
2017-12-15 11:05:00,82.44,82.47,82.42,82.47,22998.0,66.1499,66.174,66.1338,66.174,22998.0
2017-12-15 11:10:00,82.47,82.5,82.45,82.47,44893.0,66.174,66.198,66.1579,66.174,44893.0
2017-12-15 11:15:00,82.49,82.5,82.44,82.44,27824.0,66.19,66.198,66.1499,66.1499,27824.0
2017-12-15 11:20:00,82.44,82.49,82.44,82.45,23329.0,66.1499,66.19,66.1499,66.1579,23329.0
2017-12-15 11:25:00,82.45,82.54,82.45,82.54,44093.0,66.1579,66.2301,66.1579,66.2301,44093.0
2017-12-15 11:30:00,82.54,82.61,82.54,82.59,67273.0,66.2301,66.2863,66.2301,66.2703,67273.0
2017-12-15 11:35:00,82.59,82.59,82.54,82.54,53861.0,66.2703,66.2703,66.2301,66.2301,53861.0
2017-12-15 11:40:00,82.54,82.55,82.46,82.46,75230.0,66.2301,66.2382,66.1659,66.1659,75230.0
2017-12-15 11:45:00,82.45,82.52,82.45,82.52,112585.0,66.1579,66.2141,66.1579,66.2141,112585.0
2017-12-15 11:50:00,82.51,82.52,82.47,82.5,57918.0,66.2061,66.2141,66.174,66.198,57918.0
2017-12-15 11:55:00,82.5,82.52,82.48,82.5,69616.0,66.198,66.2141,66.182,66.198,69616.0
2017-12-15 12:00:00,82.5,82.52,82.49,82.49,16076.0,66.198,66.2141,66.19,66.19,16076.0
2017-12-15 12:05:00,82.49,82.51,82.48,82.49,17416.0,66.19,66.2061,66.182,66.19,17416.0
2017-12-15 12:10:00,82.49,82.5,82.47,82.5,10403.0,66.19,66.198,66.174,66.198,10403.0
2017-12-15 12:15:00,82.49,82.51,82.47,82.5,19697.0,66.19,66.2061,66.174,66.198,19697.0
2017-12-15 12:20:00,82.5,82.5,82.47,82.5,43366.0,66.198,66.198,66.174,66.198,43366.0
2017-12-15 12:25:00,82.5,82.55,82.49,82.55,27577.0,66.198,66.2382,66.19,66.2382,27577.0
2017-12-15 12:30:00,82.55,82.56,82.52,82.56,39175.0,66.2382,66.2462,66.2141,66.2462,39175.0
2017-12-15 12:35:00,82.55,82.56,82.53,82.54,22139.0,66.2382,66.2462,66.2221,66.2301,22139.0
2017-12-15 12:40:00,82.54,82.54,82.5,82.54,46732.0,66.2301,66.2301,66.198,66.2301,46732.0
2017-12-15 12:45:00,82.54,82.56,82.52,82.56,62803.0,66.2301,66.2462,66.2141,66.2462,62803.0
2017-12-15 12:50:00,82.56,82.56,82.4,82.41,537457.0,66.2462,66.2462,66.1178,66.1258,537457.0
2017-12-15 12:55:00,82.41,82.44,82.4,82.42,176985.0,66.1258,66.1499,66.1178,66.1338,176985.0
2017-12-15 13:00:00,82.41,82.42,82.39,82.4,144543.0,66.1258,66.1338,66.1098,66.1178,144543.0
2017-12-15 13:05:00,82.41,82.49,82.41,82.48,91356.0,66.1258,66.19,66.1258,66.182,91356.0
2017-12-15 13:10:00,82.48,82.48,82.46,82.46,17570.0,66.182,66.182,66.1659,66.1659,17570.0
2017-12-15 13:15:00,82.46,82.48,82.45,82.48,25431.0,66.1659,66.182,66.1579,66.182,25431.0
2017-12-15 13:20:00,82.48,82.49,82.46,82.49,27899.0,66.182,66.19,66.1659,66.19,27899.0
2017-12-15 13:25:00,82.48,82.51,82.48,82.51,39970.0,66.182,66.2061,66.182,66.2061,39970.0
2017-12-15 13:30:00,82.5,82.52,82.48,82.48,20180.0,66.198,66.2141,66.182,66.182,20180.0
2017-12-15 13:35:00,82.49,82.5,82.44,82.47,88832.0,66.19,66.198,66.1499,66.174,88832.0
2017-12-15 13:40:00,82.46,82.48,82.45,82.48,20221.0,66.1659,66.182,66.1579,66.182,20221.0
2017-12-15 13:45:00,82.48,82.49,82.46,82.49,14892.0,66.182,66.19,66.1659,66.19,14892.0
2017-12-15 13:50:00,82.48,82.48,82.43,82.45,40485.0,66.182,66.182,66.1419,66.1579,40485.0
2017-12-15 13:55:00,82.45,82.47,82.44,82.44,23283.0,66.1579,66.174,66.1499,66.1499,23283.0
2017-12-15 14:00:00,82.45,82.51,82.44,82.49,20403.0,66.1579,66.2061,66.1499,66.19,20403.0
2017-12-15 14:05:00,82.49,82.5,82.47,82.49,20766.0,66.19,66.198,66.174,66.19,20766.0
2017-12-15 14:10:00,82.5,82.51,82.48,82.49,47862.0,66.198,66.2061,66.182,66.19,47862.0
2017-12-15 14:15:00,82.49,82.51,82.48,82.51,24310.0,66.19,66.2061,66.182,66.2061,24310.0
2017-12-15 14:20:00,82.51,82.55,82.5,82.54,26738.0,66.2061,66.2382,66.198,66.2301,26738.0
2017-12-15 14:25:00,82.53,82.56,82.53,82.54,33794.0,66.2221,66.2462,66.2221,66.2301,33794.0
2017-12-15 14:30:00,82.54,82.55,82.53,82.54,39365.0,66.2301,66.2382,66.2221,66.2301,39365.0
2017-12-15 14:35:00,82.54,82.58,82.53,82.57,80623.0,66.2301,66.2622,66.2221,66.2542,80623.0
2017-12-15 14:40:00,82.57,82.59,82.56,82.57,35503.0,66.2542,66.2703,66.2462,66.2542,35503.0
2017-12-15 14:45:00,82.57,82.59,82.56,82.56,57561.0,66.2542,66.2703,66.2462,66.2462,57561.0
2017-12-15 14:50:00,82.56,82.57,82.55,82.55,66387.0,66.2462,66.2542,66.2382,66.2382,66387.0
2017-12-15 14:55:00,82.55,82.56,82.51,82.54,56490.0,66.2382,66.2462,66.2061,66.2301,56490.0
2017-12-15 15:00:00,82.54,82.57,82.54,82.56,57481.0,66.2301,66.2542,66.2301,66.2462,57481.0
2017-12-15 15:05:00,82.56,82.6,82.56,82.59,76538.0,66.2462,66.2783,66.2462,66.2703,76538.0
2017-12-15 15:10:00,82.59,82.62,82.58,82.62,83139.0,66.2703,66.2943,66.2622,66.2943,83139.0
2017-12-15 15:15:00,82.62,82.62,82.58,82.6,70901.0,66.2943,66.2943,66.2622,66.2783,70901.0
2017-12-15 15:20:00,82.6,82.62,82.58,82.62,59097.0,66.2783,66.2943,66.2622,66.2943,59097.0
2017-12-15 15:25:00,82.62,82.65,82.6,82.65,130416.0,66.2943,66.3184,66.2783,66.3184,130416.0
2017-12-15 15:30:00,82.65,82.65,82.55,82.55,263762.0,66.3184,66.3184,66.2382,66.2382,263762.0
2017-12-15 15:35:00,82.55,82.56,82.51,82.55,154691.0,66.2382,66.2462,66.2061,66.2382,154691.0
2017-12-15 15:40:00,82.55,82.55,82.52,82.53,113580.0,66.2382,66.2382,66.2141,66.2221,113580.0
2017-12-15 15:45:00,82.53,82.53,82.44,82.46,308331.0,66.2221,66.2221,66.1499,66.1659,308331.0
2017-12-15 15:50:00,82.46,82.49,82.45,82.49,388299.0,66.1659,66.19,66.1579,66.19,388299.0
2017-12-15 15:55:00,82.49,82.51,82.46,82.48,1474351.0,66.19,66.2061,66.1659,66.182,1474351.0
2017-12-18 09:30:00,82.49,82.92,82.49,82.85,77255.0,66.19,66.535,66.19,66.4789,77255.0
2017-12-18 09:35:00,82.85,83.02,82.85,83.01,116111.0,66.4789,66.6153,66.4789,66.6073,116111.0
2017-12-18 09:40:00,83.0,83.06,82.91,83.06,73217.0,66.5992,66.6474,66.527,66.6474,73217.0
2017-12-18 09:45:00,83.06,83.09,82.89,82.93,92944.0,66.6474,66.6715,66.511,66.5431,92944.0
2017-12-18 09:50:00,82.92,82.96,82.88,82.94,22789.0,66.535,66.5671,66.503,66.5511,22789.0
2017-12-18 09:55:00,82.96,83.02,82.92,82.98,30529.0,66.5671,66.6153,66.535,66.5832,30529.0
2017-12-18 10:00:00,82.97,82.99,82.93,82.94,73757.0,66.5752,66.5912,66.5431,66.5511,73757.0
2017-12-18 10:05:00,82.93,82.99,82.91,82.98,92068.0,66.5431,66.5912,66.527,66.5832,92068.0
2017-12-18 10:10:00,82.99,83.03,82.96,82.98,67268.0,66.5912,66.6233,66.5671,66.5832,67268.0
2017-12-18 10:15:00,82.98,83.1,82.97,83.02,149209.0,66.5832,66.6795,66.5752,66.6153,149209.0
2017-12-18 10:20:00,83.02,83.07,83.02,83.05,53427.0,66.6153,66.6554,66.6153,66.6394,53427.0
2017-12-18 10:25:00,83.06,83.07,83.02,83.04,50552.0,66.6474,66.6554,66.6153,66.6313,50552.0
2017-12-18 10:30:00,83.04,83.12,83.03,83.1,46817.0,66.6313,66.6955,66.6233,66.6795,46817.0
2017-12-18 10:35:00,83.1,83.2,83.08,83.18,53906.0,66.6795,66.7597,66.6634,66.7437,53906.0
2017-12-18 10:40:00,83.18,83.21,83.14,83.17,68052.0,66.7437,66.7677,66.7116,66.7356,68052.0
2017-12-18 10:45:00,83.17,83.25,83.17,83.24,117085.0,66.7356,66.7998,66.7356,66.7918,117085.0
2017-12-18 10:50:00,83.24,83.27,83.15,83.17,53531.0,66.7918,66.8159,66.7196,66.7356,53531.0
2017-12-18 10:55:00,83.17,83.17,83.12,83.13,106992.0,66.7356,66.7356,66.6955,66.7036,106992.0
2017-12-18 11:00:00,83.14,83.15,83.08,83.15,70683.0,66.7116,66.7196,66.6634,66.7196,70683.0
2017-12-18 11:05:00,83.15,83.15,83.06,83.1,166605.0,66.7196,66.7196,66.6474,66.6795,166605.0
2017-12-18 11:10:00,83.1,83.16,83.08,83.15,56691.0,66.6795,66.7276,66.6634,66.7196,56691.0
2017-12-18 11:15:00,83.15,83.19,83.11,83.17,97384.0,66.7196,66.7517,66.6875,66.7356,97384.0
2017-12-18 11:20:00,83.16,83.17,83.1,83.1,96502.0,66.7276,66.7356,66.6795,66.6795,96502.0
2017-12-18 11:25:00,83.1,83.1,83.03,83.05,47043.0,66.6795,66.6795,66.6233,66.6394,47043.0
2017-12-18 11:30:00,83.05,83.1,83.05,83.06,110624.0,66.6394,66.6795,66.6394,66.6474,110624.0
2017-12-18 11:35:00,83.06,83.06,83.03,83.04,26402.0,66.6474,66.6474,66.6233,66.6313,26402.0
2017-12-18 11:40:00,83.04,83.04,82.98,83.02,26363.0,66.6313,66.6313,66.5832,66.6153,26363.0
2017-12-18 11:45:00,83.02,83.04,83.0,83.01,26724.0,66.6153,66.6313,66.5992,66.6073,26724.0
2017-12-18 11:50:00,83.0,83.02,82.97,82.97,25489.0,66.5992,66.6153,66.5752,66.5752,25489.0
2017-12-18 11:55:00,82.97,82.99,82.95,82.97,29709.0,66.5752,66.5912,66.5591,66.5752,29709.0
2017-12-18 12:00:00,82.97,82.98,82.95,82.95,23071.0,66.5752,66.5832,66.5591,66.5591,23071.0
2017-12-18 12:05:00,82.96,82.97,82.92,82.96,19377.0,66.5671,66.5752,66.535,66.5671,19377.0
2017-12-18 12:10:00,82.97,82.97,82.94,82.97,18264.0,66.5752,66.5752,66.5511,66.5752,18264.0
2017-12-18 12:15:00,82.96,82.97,82.91,82.93,28584.0,66.5671,66.5752,66.527,66.5431,28584.0
2017-12-18 12:20:00,82.93,82.94,82.9,82.9,15280.0,66.5431,66.5511,66.519,66.519,15280.0
2017-12-18 12:25:00,82.89,82.94,82.88,82.93,44490.0,66.511,66.5511,66.503,66.5431,44490.0
2017-12-18 12:30:00,82.92,82.93,82.9,82.92,29209.0,66.535,66.5431,66.519,66.535,29209.0
2017-12-18 12:35:00,82.92,82.93,82.87,82.9,38930.0,66.535,66.5431,66.4949,66.519,38930.0
2017-12-18 12:40:00,82.9,82.91,82.88,82.9,19134.0,66.519,66.527,66.503,66.519,19134.0
2017-12-18 12:45:00,82.9,82.91,82.88,82.89,25873.0,66.519,66.527,66.503,66.511,25873.0
2017-12-18 12:50:00,82.89,82.91,82.87,82.91,36223.0,66.511,66.527,66.4949,66.527,36223.0
2017-12-18 12:55:00,82.91,82.94,82.91,82.93,30647.0,66.527,66.5511,66.527,66.5431,30647.0
2017-12-18 13:00:00,82.94,82.94,82.92,82.92,33514.0,66.5511,66.5511,66.535,66.535,33514.0
2017-12-18 13:05:00,82.92,82.94,82.9,82.93,39174.0,66.535,66.5511,66.519,66.5431,39174.0
2017-12-18 13:10:00,82.94,83.02,82.93,83.01,157253.0,66.5511,66.6153,66.5431,66.6073,157253.0
2017-12-18 13:15:00,83.02,83.05,83.01,83.04,209618.0,66.6153,66.6394,66.6073,66.6313,209618.0
2017-12-18 13:20:00,83.04,83.08,83.03,83.07,70844.0,66.6313,66.6634,66.6233,66.6554,70844.0
2017-12-18 13:25:00,83.07,83.09,83.02,83.03,28228.0,66.6554,66.6715,66.6153,66.6233,28228.0
2017-12-18 13:30:00,83.03,83.04,82.99,83.03,47574.0,66.6233,66.6313,66.5912,66.6233,47574.0
2017-12-18 13:35:00,83.02,83.04,83.02,83.03,19300.0,66.6153,66.6313,66.6153,66.6233,19300.0
2017-12-18 13:40:00,83.03,83.05,83.01,83.04,37810.0,66.6233,66.6394,66.6073,66.6313,37810.0
2017-12-18 13:45:00,83.05,83.06,83.02,83.03,57161.0,66.6394,66.6474,66.6153,66.6233,57161.0
2017-12-18 13:50:00,83.03,83.05,83.02,83.03,48050.0,66.6233,66.6394,66.6153,66.6233,48050.0
2017-12-18 13:55:00,83.03,83.04,82.98,82.98,43438.0,66.6233,66.6313,66.5832,66.5832,43438.0
2017-12-18 14:00:00,82.98,82.98,82.95,82.96,16949.0,66.5832,66.5832,66.5591,66.5671,16949.0
2017-12-18 14:05:00,82.97,83.01,82.96,82.96,34278.0,66.5752,66.6073,66.5671,66.5671,34278.0
2017-12-18 14:10:00,82.97,82.98,82.93,82.96,32357.0,66.5752,66.5832,66.5431,66.5671,32357.0
2017-12-18 14:15:00,82.95,82.98,82.94,82.97,7116.0,66.5591,66.5832,66.5511,66.5752,7116.0
2017-12-18 14:20:00,82.98,82.99,82.97,82.97,17376.0,66.5832,66.5912,66.5752,66.5752,17376.0
2017-12-18 14:25:00,82.97,82.99,82.96,82.96,13395.0,66.5752,66.5912,66.5671,66.5671,13395.0
2017-12-18 14:30:00,82.96,83.02,82.96,83.02,18369.0,66.5671,66.6153,66.5671,66.6153,18369.0
2017-12-18 14:35:00,83.01,83.02,82.97,82.98,24191.0,66.6073,66.6153,66.5752,66.5832,24191.0
2017-12-18 14:40:00,82.98,82.98,82.91,82.91,27357.0,66.5832,66.5832,66.527,66.527,27357.0
2017-12-18 14:45:00,82.91,82.93,82.89,82.91,30435.0,66.527,66.5431,66.511,66.527,30435.0
2017-12-18 14:50:00,82.91,82.91,82.88,82.9,15326.0,66.527,66.527,66.503,66.519,15326.0
2017-12-18 14:55:00,82.91,82.94,82.9,82.94,26757.0,66.527,66.5511,66.519,66.5511,26757.0
2017-12-18 15:00:00,82.93,82.95,82.92,82.92,37775.0,66.5431,66.5591,66.535,66.535,37775.0
2017-12-18 15:05:00,82.92,82.93,82.91,82.92,19476.0,66.535,66.5431,66.527,66.535,19476.0
2017-12-18 15:10:00,82.91,82.92,82.85,82.89,218066.0,66.527,66.535,66.4789,66.511,218066.0
2017-12-18 15:15:00,82.89,82.9,82.87,82.88,92132.0,66.511,66.519,66.4949,66.503,92132.0
2017-12-18 15:20:00,82.88,82.94,82.88,82.9,46105.0,66.503,66.5511,66.503,66.519,46105.0
2017-12-18 15:25:00,82.9,82.91,82.86,82.87,42225.0,66.519,66.527,66.4869,66.4949,42225.0
2017-12-18 15:30:00,82.87,82.89,82.85,82.86,55656.0,66.4949,66.511,66.4789,66.4869,55656.0
2017-12-18 15:35:00,82.86,82.87,82.83,82.87,85317.0,66.4869,66.4949,66.4628,66.4949,85317.0
2017-12-18 15:40:00,82.87,82.89,82.86,82.88,71171.0,66.4949,66.511,66.4869,66.503,71171.0
2017-12-18 15:45:00,82.88,82.89,82.86,82.88,124085.0,66.503,66.511,66.4869,66.503,124085.0
2017-12-18 15:50:00,82.87,82.88,82.83,82.87,282046.0,66.4949,66.503,66.4628,66.4949,282046.0
2017-12-18 15:55:00,82.87,82.91,82.85,82.9,925739.0,66.4949,66.527,66.4789,66.519,925739.0
2017-12-19 09:30:00,82.16,82.27,81.91,81.93,68525.0,66.6382,66.7274,66.4354,66.4517,68525.0
2017-12-19 09:35:00,81.92,82.03,81.9,81.99,42970.0,66.4435,66.5328,66.4273,66.5003,42970.0
2017-12-19 09:40:00,81.98,81.98,81.8,81.8,60683.0,66.4922,66.4922,66.3462,66.3462,60683.0
2017-12-19 09:45:00,81.8,81.81,81.67,81.67,116586.0,66.3462,66.3543,66.2408,66.2408,116586.0
2017-12-19 09:50:00,81.66,81.66,81.55,81.61,173118.0,66.2327,66.2327,66.1434,66.1921,173118.0
2017-12-19 09:55:00,81.6,81.6,81.48,81.48,100722.0,66.184,66.184,66.0867,66.0867,100722.0
2017-12-19 10:00:00,81.48,81.52,81.42,81.51,196197.0,66.0867,66.1191,66.038,66.111,196197.0
2017-12-19 10:05:00,81.51,81.55,81.45,81.45,116416.0,66.111,66.1434,66.0623,66.0623,116416.0
2017-12-19 10:10:00,81.45,81.5,81.43,81.43,60927.0,66.0623,66.1029,66.0461,66.0461,60927.0
2017-12-19 10:15:00,81.43,81.44,81.37,81.37,179677.0,66.0461,66.0542,65.9974,65.9974,179677.0
2017-12-19 10:20:00,81.38,81.4,81.3,81.32,106488.0,66.0056,66.0218,65.9407,65.9569,106488.0
2017-12-19 10:25:00,81.32,81.34,81.29,81.29,63472.0,65.9569,65.9731,65.9326,65.9326,63472.0
2017-12-19 10:30:00,81.29,81.38,81.29,81.33,149931.0,65.9326,66.0056,65.9326,65.965,149931.0
2017-12-19 10:35:00,81.32,81.34,81.28,81.31,65797.0,65.9569,65.9731,65.9245,65.9488,65797.0
2017-12-19 10:40:00,81.32,81.34,81.27,81.33,20571.0,65.9569,65.9731,65.9163,65.965,20571.0
2017-12-19 10:45:00,81.34,81.36,81.29,81.35,53785.0,65.9731,65.9893,65.9326,65.9812,53785.0
2017-12-19 10:50:00,81.36,81.36,81.3,81.32,36783.0,65.9893,65.9893,65.9407,65.9569,36783.0
2017-12-19 10:55:00,81.33,81.33,81.27,81.27,22008.0,65.965,65.965,65.9163,65.9163,22008.0
2017-12-19 11:00:00,81.27,81.3,81.25,81.26,37873.0,65.9163,65.9407,65.9001,65.9082,37873.0
2017-12-19 11:05:00,81.26,81.28,81.24,81.27,37050.0,65.9082,65.9245,65.892,65.9163,37050.0
2017-12-19 11:10:00,81.28,81.28,81.18,81.2,256845.0,65.9245,65.9245,65.8433,65.8596,256845.0
2017-12-19 11:15:00,81.2,81.21,81.05,81.06,133787.0,65.8596,65.8677,65.7379,65.746,133787.0
2017-12-19 11:20:00,81.06,81.07,81.02,81.03,136351.0,65.746,65.7541,65.7136,65.7217,136351.0
2017-12-19 11:25:00,81.03,81.06,81.02,81.02,258488.0,65.7217,65.746,65.7136,65.7136,258488.0
2017-12-19 11:30:00,81.02,81.06,81.01,81.05,140494.0,65.7136,65.746,65.7055,65.7379,140494.0
2017-12-19 11:35:00,81.06,81.06,81.0,81.02,236578.0,65.746,65.746,65.6973,65.7136,236578.0
2017-12-19 11:40:00,81.01,81.02,80.98,81.01,49492.0,65.7055,65.7136,65.6811,65.7055,49492.0
2017-12-19 11:45:00,81.02,81.02,80.96,81.01,104929.0,65.7136,65.7136,65.6649,65.7055,104929.0
2017-12-19 11:50:00,81.01,81.01,80.93,80.94,55141.0,65.7055,65.7055,65.6406,65.6487,55141.0
2017-12-19 11:55:00,80.95,80.97,80.91,80.92,224135.0,65.6568,65.673,65.6244,65.6325,224135.0
2017-12-19 12:00:00,80.92,80.94,80.89,80.9,47517.0,65.6325,65.6487,65.6081,65.6162,47517.0
2017-12-19 12:05:00,80.9,80.92,80.87,80.87,19864.0,65.6162,65.6325,65.5919,65.5919,19864.0
2017-12-19 12:10:00,80.87,80.88,80.83,80.84,185610.0,65.5919,65.6,65.5595,65.5676,185610.0
2017-12-19 12:15:00,80.84,80.85,80.79,80.79,25068.0,65.5676,65.5757,65.527,65.527,25068.0
2017-12-19 12:20:00,80.79,80.79,80.67,80.69,203722.0,65.527,65.527,65.4297,65.4459,203722.0
2017-12-19 12:25:00,80.69,80.72,80.65,80.66,21100.0,65.4459,65.4702,65.4135,65.4216,21100.0
2017-12-19 12:30:00,80.66,80.69,80.64,80.65,117474.0,65.4216,65.4459,65.4054,65.4135,117474.0
2017-12-19 12:35:00,80.66,80.67,80.63,80.66,134795.0,65.4216,65.4297,65.3973,65.4216,134795.0
2017-12-19 12:40:00,80.66,80.66,80.53,80.54,51404.0,65.4216,65.4216,65.3161,65.3243,51404.0
2017-12-19 12:45:00,80.53,80.57,80.53,80.53,37699.0,65.3161,65.3486,65.3161,65.3161,37699.0
2017-12-19 12:50:00,80.54,80.56,80.51,80.53,87735.0,65.3243,65.3405,65.2999,65.3161,87735.0
2017-12-19 12:55:00,80.53,80.56,80.49,80.54,107640.0,65.3161,65.3405,65.2837,65.3243,107640.0
2017-12-19 13:00:00,80.55,80.56,80.49,80.54,100214.0,65.3324,65.3405,65.2837,65.3243,100214.0
2017-12-19 13:05:00,80.54,80.59,80.53,80.59,190756.0,65.3243,65.3648,65.3161,65.3648,190756.0
2017-12-19 13:10:00,80.59,80.6,80.57,80.58,94890.0,65.3648,65.3729,65.3486,65.3567,94890.0
2017-12-19 13:15:00,80.59,80.62,80.58,80.58,118378.0,65.3648,65.3891,65.3567,65.3567,118378.0
2017-12-19 13:20:00,80.58,80.6,80.54,80.55,77198.0,65.3567,65.3729,65.3243,65.3324,77198.0
2017-12-19 13:25:00,80.55,80.6,80.55,80.56,287360.0,65.3324,65.3729,65.3324,65.3405,287360.0
2017-12-19 13:30:00,80.56,80.61,80.54,80.59,100117.0,65.3405,65.381,65.3243,65.3648,100117.0
2017-12-19 13:35:00,80.59,80.63,80.58,80.62,89606.0,65.3648,65.3973,65.3567,65.3891,89606.0
2017-12-19 13:40:00,80.62,80.62,80.59,80.62,68165.0,65.3891,65.3891,65.3648,65.3891,68165.0
2017-12-19 13:45:00,80.62,80.66,80.62,80.66,176577.0,65.3891,65.4216,65.3891,65.4216,176577.0
2017-12-19 13:50:00,80.65,80.68,80.65,80.68,122467.0,65.4135,65.4378,65.4135,65.4378,122467.0
2017-12-19 13:55:00,80.68,80.69,80.64,80.64,124562.0,65.4378,65.4459,65.4054,65.4054,124562.0
2017-12-19 14:00:00,80.64,80.66,80.64,80.66,54625.0,65.4054,65.4216,65.4054,65.4216,54625.0
2017-12-19 14:05:00,80.65,80.66,80.61,80.62,59053.0,65.4135,65.4216,65.381,65.3891,59053.0
2017-12-19 14:10:00,80.62,80.64,80.57,80.57,42725.0,65.3891,65.4054,65.3486,65.3486,42725.0
2017-12-19 14:15:00,80.57,80.58,80.54,80.57,111106.0,65.3486,65.3567,65.3243,65.3486,111106.0
2017-12-19 14:20:00,80.57,80.59,80.55,80.58,26764.0,65.3486,65.3648,65.3324,65.3567,26764.0
2017-12-19 14:25:00,80.58,80.6,80.56,80.58,35124.0,65.3567,65.3729,65.3405,65.3567,35124.0
2017-12-19 14:30:00,80.58,80.59,80.54,80.54,33725.0,65.3567,65.3648,65.3243,65.3243,33725.0
2017-12-19 14:35:00,80.53,80.55,80.52,80.54,50538.0,65.3161,65.3324,65.308,65.3243,50538.0
2017-12-19 14:40:00,80.52,80.53,80.49,80.53,106017.0,65.308,65.3161,65.2837,65.3161,106017.0
2017-12-19 14:45:00,80.54,80.54,80.48,80.48,106308.0,65.3243,65.3243,65.2756,65.2756,106308.0
2017-12-19 14:50:00,80.49,80.51,80.42,80.44,125374.0,65.2837,65.2999,65.2269,65.2431,125374.0
2017-12-19 14:55:00,80.43,80.44,80.4,80.4,121740.0,65.235,65.2431,65.2107,65.2107,121740.0
2017-12-19 15:00:00,80.41,80.41,80.34,80.4,429992.0,65.2188,65.2188,65.162,65.2107,429992.0
2017-12-19 15:05:00,80.4,80.42,80.35,80.37,141348.0,65.2107,65.2269,65.1701,65.1864,141348.0
2017-12-19 15:10:00,80.36,80.42,80.36,80.42,169112.0,65.1783,65.2269,65.1783,65.2269,169112.0
2017-12-19 15:15:00,80.43,80.46,80.42,80.46,161736.0,65.235,65.2594,65.2269,65.2594,161736.0
2017-12-19 15:20:00,80.46,80.52,80.45,80.51,147480.0,65.2594,65.308,65.2513,65.2999,147480.0
2017-12-19 15:25:00,80.51,80.51,80.45,80.45,119913.0,65.2999,65.2999,65.2513,65.2513,119913.0
2017-12-19 15:30:00,80.46,80.49,80.46,80.47,104432.0,65.2594,65.2837,65.2594,65.2675,104432.0
2017-12-19 15:35:00,80.46,80.47,80.43,80.47,140218.0,65.2594,65.2675,65.235,65.2675,140218.0
2017-12-19 15:40:00,80.46,80.47,80.43,80.47,128155.0,65.2594,65.2675,65.235,65.2675,128155.0
2017-12-19 15:45:00,80.46,80.47,80.41,80.42,193536.0,65.2594,65.2675,65.2188,65.2269,193536.0
2017-12-19 15:50:00,80.43,80.46,80.43,80.45,367299.0,65.235,65.2594,65.235,65.2513,367299.0
2017-12-19 15:55:00,80.46,80.47,80.43,80.45,930760.0,65.2594,65.2675,65.235,65.2513,930760.0
2017-12-20 09:30:00,80.39,80.57,80.29,80.32,89800.0,65.2026,65.3486,65.1215,65.1458,89800.0
2017-12-20 09:35:00,80.32,80.5,80.3,80.37,106288.0,65.1458,65.2918,65.1296,65.1864,106288.0
2017-12-20 09:40:00,80.36,80.36,80.22,80.34,100824.0,65.1783,65.1783,65.0647,65.162,100824.0
2017-12-20 09:45:00,80.34,80.44,80.25,80.4,84537.0,65.162,65.2431,65.089,65.2107,84537.0
2017-12-20 09:50:00,80.39,80.41,80.28,80.39,47039.0,65.2026,65.2188,65.1134,65.2026,47039.0
2017-12-20 09:55:00,80.38,80.51,80.35,80.51,75003.0,65.1945,65.2999,65.1701,65.2999,75003.0
2017-12-20 10:00:00,80.51,80.55,80.47,80.55,40540.0,65.2999,65.3324,65.2675,65.3324,40540.0
2017-12-20 10:05:00,80.55,80.61,80.53,80.56,44500.0,65.3324,65.381,65.3161,65.3405,44500.0
2017-12-20 10:10:00,80.56,80.58,80.44,80.47,42748.0,65.3405,65.3567,65.2431,65.2675,42748.0
2017-12-20 10:15:00,80.46,80.5,80.38,80.41,101372.0,65.2594,65.2918,65.1945,65.2188,101372.0
2017-12-20 10:20:00,80.41,80.41,80.3,80.33,33548.0,65.2188,65.2188,65.1296,65.1539,33548.0
2017-12-20 10:25:00,80.33,80.35,80.29,80.3,15027.0,65.1539,65.1701,65.1215,65.1296,15027.0
2017-12-20 10:30:00,80.28,80.36,80.27,80.36,45409.0,65.1134,65.1783,65.1053,65.1783,45409.0
2017-12-20 10:35:00,80.36,80.36,80.22,80.24,38152.0,65.1783,65.1783,65.0647,65.0809,38152.0
2017-12-20 10:40:00,80.24,80.29,80.15,80.16,162718.0,65.0809,65.1215,65.0079,65.016,162718.0
2017-12-20 10:45:00,80.17,80.24,80.15,80.22,46144.0,65.0242,65.0809,65.0079,65.0647,46144.0
2017-12-20 10:50:00,80.21,80.25,80.21,80.24,16201.0,65.0566,65.089,65.0566,65.0809,16201.0
2017-12-20 10:55:00,80.24,80.24,80.16,80.19,29079.0,65.0809,65.0809,65.016,65.0404,29079.0
2017-12-20 11:00:00,80.2,80.27,80.19,80.25,56930.0,65.0485,65.1053,65.0404,65.089,56930.0
2017-12-20 11:05:00,80.25,80.26,80.2,80.23,35104.0,65.089,65.0972,65.0485,65.0728,35104.0
2017-12-20 11:10:00,80.23,80.23,80.18,80.22,11907.0,65.0728,65.0728,65.0323,65.0647,11907.0
2017-12-20 11:15:00,80.22,80.28,80.21,80.24,34173.0,65.0647,65.1134,65.0566,65.0809,34173.0
2017-12-20 11:20:00,80.24,80.26,80.22,80.24,25511.0,65.0809,65.0972,65.0647,65.0809,25511.0
2017-12-20 11:25:00,80.24,80.27,80.15,80.16,50521.0,65.0809,65.1053,65.0079,65.016,50521.0
2017-12-20 11:30:00,80.17,80.21,80.16,80.21,28148.0,65.0242,65.0566,65.016,65.0566,28148.0
2017-12-20 11:35:00,80.21,80.22,80.16,80.17,31043.0,65.0566,65.0647,65.016,65.0242,31043.0
2017-12-20 11:40:00,80.18,80.18,80.14,80.14,23100.0,65.0323,65.0323,64.9998,64.9998,23100.0
2017-12-20 11:45:00,80.13,80.17,80.13,80.14,78354.0,64.9917,65.0242,64.9917,64.9998,78354.0
2017-12-20 11:50:00,80.14,80.15,80.1,80.14,46050.0,64.9998,65.0079,64.9674,64.9998,46050.0
2017-12-20 11:55:00,80.14,80.15,80.09,80.12,24998.0,64.9998,65.0079,64.9593,64.9836,24998.0
2017-12-20 12:00:00,80.11,80.16,80.11,80.16,33643.0,64.9755,65.016,64.9755,65.016,33643.0
2017-12-20 12:05:00,80.16,80.17,80.12,80.13,141076.0,65.016,65.0242,64.9836,64.9917,141076.0
2017-12-20 12:10:00,80.12,80.13,80.06,80.09,192202.0,64.9836,64.9917,64.9349,64.9593,192202.0
2017-12-20 12:15:00,80.09,80.15,80.08,80.13,483474.0,64.9593,65.0079,64.9512,64.9917,483474.0
2017-12-20 12:20:00,80.12,80.13,80.11,80.12,65952.0,64.9836,64.9917,64.9755,64.9836,65952.0
2017-12-20 12:25:00,80.12,80.16,80.11,80.13,92631.0,64.9836,65.016,64.9755,64.9917,92631.0
2017-12-20 12:30:00,80.12,80.16,80.11,80.13,65066.0,64.9836,65.016,64.9755,64.9917,65066.0
2017-12-20 12:35:00,80.14,80.14,80.03,80.03,67365.0,64.9998,64.9998,64.9106,64.9106,67365.0
2017-12-20 12:40:00,80.04,80.04,80.0,80.0,29920.0,64.9187,64.9187,64.8863,64.8863,29920.0
2017-12-20 12:45:00,80.01,80.02,79.99,80.0,18890.0,64.8944,64.9025,64.8782,64.8863,18890.0
2017-12-20 12:50:00,80.01,80.01,79.99,80.0,15965.0,64.8944,64.8944,64.8782,64.8863,15965.0
2017-12-20 12:55:00,80.0,80.04,79.98,80.03,29238.0,64.8863,64.9187,64.87,64.9106,29238.0
2017-12-20 13:00:00,80.04,80.04,80.0,80.01,35755.0,64.9187,64.9187,64.8863,64.8944,35755.0
2017-12-20 13:05:00,80.02,80.03,79.98,80.0,32708.0,64.9025,64.9106,64.87,64.8863,32708.0
2017-12-20 13:10:00,79.99,80.0,79.95,79.96,15792.0,64.8782,64.8863,64.8457,64.8538,15792.0
2017-12-20 13:15:00,79.95,79.98,79.92,79.92,27365.0,64.8457,64.87,64.8214,64.8214,27365.0
2017-12-20 13:20:00,79.92,79.95,79.91,79.93,106247.0,64.8214,64.8457,64.8133,64.8295,106247.0
2017-12-20 13:25:00,79.93,79.93,79.9,79.91,5666.0,64.8295,64.8295,64.8052,64.8133,5666.0
2017-12-20 13:30:00,79.92,79.92,79.89,79.9,13255.0,64.8214,64.8214,64.7971,64.8052,13255.0
2017-12-20 13:35:00,79.89,79.9,79.87,79.89,79175.0,64.7971,64.8052,64.7808,64.7971,79175.0
2017-12-20 13:40:00,79.88,79.93,79.88,79.92,15870.0,64.7889,64.8295,64.7889,64.8214,15870.0
2017-12-20 13:45:00,79.92,79.93,79.9,79.92,52588.0,64.8214,64.8295,64.8052,64.8214,52588.0
2017-12-20 13:50:00,79.91,79.94,79.9,79.91,44431.0,64.8133,64.8376,64.8052,64.8133,44431.0
2017-12-20 13:55:00,79.91,79.91,79.86,79.89,28130.0,64.8133,64.8133,64.7727,64.7971,28130.0
2017-12-20 14:00:00,79.89,79.91,79.87,79.87,14376.0,64.7971,64.8133,64.7808,64.7808,14376.0
2017-12-20 14:05:00,79.87,79.88,79.85,79.86,27865.0,64.7808,64.7889,64.7646,64.7727,27865.0
2017-12-20 14:10:00,79.86,79.87,79.82,79.83,28144.0,64.7727,64.7808,64.7403,64.7484,28144.0
2017-12-20 14:15:00,79.83,79.84,79.81,79.82,28840.0,64.7484,64.7565,64.7322,64.7403,28840.0
2017-12-20 14:20:00,79.82,79.86,79.81,79.85,33209.0,64.7403,64.7727,64.7322,64.7646,33209.0
2017-12-20 14:25:00,79.86,79.88,79.82,79.82,67736.0,64.7727,64.7889,64.7403,64.7403,67736.0
2017-12-20 14:30:00,79.82,79.83,79.78,79.8,35552.0,64.7403,64.7484,64.7078,64.7241,35552.0
2017-12-20 14:35:00,79.8,79.82,79.77,79.78,24709.0,64.7241,64.7403,64.6997,64.7078,24709.0
2017-12-20 14:40:00,79.77,79.82,79.77,79.81,19377.0,64.6997,64.7403,64.6997,64.7322,19377.0
2017-12-20 14:45:00,79.81,79.83,79.77,79.79,135549.0,64.7322,64.7484,64.6997,64.7159,135549.0
2017-12-20 14:50:00,79.79,79.79,79.75,79.76,20053.0,64.7159,64.7159,64.6835,64.6916,20053.0
2017-12-20 14:55:00,79.76,79.76,79.72,79.73,49415.0,64.6916,64.6916,64.6592,64.6673,49415.0
2017-12-20 15:00:00,79.72,79.74,79.69,79.73,153314.0,64.6592,64.6754,64.6348,64.6673,153314.0
2017-12-20 15:05:00,79.73,79.75,79.72,79.73,53100.0,64.6673,64.6835,64.6592,64.6673,53100.0
2017-12-20 15:10:00,79.71,79.71,79.65,79.68,248474.0,64.6511,64.6511,64.6024,64.6267,248474.0
2017-12-20 15:15:00,79.68,79.74,79.67,79.72,92590.0,64.6267,64.6754,64.6186,64.6592,92590.0
2017-12-20 15:20:00,79.71,79.74,79.69,79.7,37167.0,64.6511,64.6754,64.6348,64.6429,37167.0
2017-12-20 15:25:00,79.7,79.7,79.64,79.64,48136.0,64.6429,64.6429,64.5943,64.5943,48136.0
2017-12-20 15:30:00,79.64,79.71,79.63,79.67,258162.0,64.5943,64.6511,64.5862,64.6186,258162.0
2017-12-20 15:35:00,79.68,79.73,79.65,79.72,292317.0,64.6267,64.6673,64.6024,64.6592,292317.0
2017-12-20 15:40:00,79.72,79.79,79.71,79.77,244278.0,64.6592,64.7159,64.6511,64.6997,244278.0
2017-12-20 15:45:00,79.76,79.77,79.66,79.68,291470.0,64.6916,64.6997,64.6105,64.6267,291470.0
2017-12-20 15:50:00,79.68,79.72,79.65,79.71,461087.0,64.6267,64.6592,64.6024,64.6511,461087.0
2017-12-20 15:55:00,79.71,79.72,79.61,79.62,638763.0,64.6511,64.6592,64.57,64.5781,638763.0
2017-12-21 09:30:00,80.09,80.09,79.68,79.81,61696.0,64.9593,64.9593,64.6267,64.7322,61696.0
2017-12-21 09:35:00,79.81,79.83,79.66,79.72,129343.0,64.7322,64.7484,64.6105,64.6592,129343.0
2017-12-21 09:40:00,79.72,79.76,79.69,79.72,91771.0,64.6592,64.6916,64.6348,64.6592,91771.0
2017-12-21 09:45:00,79.72,79.74,79.59,79.64,64510.0,64.6592,64.6754,64.5537,64.5943,64510.0
2017-12-21 09:50:00,79.64,79.64,79.55,79.56,37300.0,64.5943,64.5943,64.5213,64.5294,37300.0
2017-12-21 09:55:00,79.56,79.6,79.52,79.58,65044.0,64.5294,64.5618,64.497,64.5456,65044.0
2017-12-21 10:00:00,79.57,79.63,79.57,79.61,60106.0,64.5375,64.5862,64.5375,64.57,60106.0
2017-12-21 10:05:00,79.6,79.61,79.53,79.54,66851.0,64.5618,64.57,64.5051,64.5132,66851.0
2017-12-21 10:10:00,79.53,79.53,79.47,79.47,61548.0,64.5051,64.5051,64.4564,64.4564,61548.0
2017-12-21 10:15:00,79.47,79.61,79.46,79.61,88767.0,64.4564,64.57,64.4483,64.57,88767.0
2017-12-21 10:20:00,79.6,79.6,79.53,79.57,32280.0,64.5618,64.5618,64.5051,64.5375,32280.0
2017-12-21 10:25:00,79.56,79.56,79.52,79.56,27827.0,64.5294,64.5294,64.497,64.5294,27827.0
2017-12-21 10:30:00,79.56,79.67,79.55,79.67,37654.0,64.5294,64.6186,64.5213,64.6186,37654.0
2017-12-21 10:35:00,79.68,79.69,79.61,79.63,64638.0,64.6267,64.6348,64.57,64.5862,64638.0
2017-12-21 10:40:00,79.63,79.65,79.6,79.65,64768.0,64.5862,64.6024,64.5618,64.6024,64768.0
2017-12-21 10:45:00,79.65,79.67,79.64,79.64,66403.0,64.6024,64.6186,64.5943,64.5943,66403.0
2017-12-21 10:50:00,79.64,79.64,79.59,79.61,36089.0,64.5943,64.5943,64.5537,64.57,36089.0
2017-12-21 10:55:00,79.6,79.64,79.58,79.64,44826.0,64.5618,64.5943,64.5456,64.5943,44826.0
2017-12-21 11:00:00,79.65,79.68,79.61,79.62,33106.0,64.6024,64.6267,64.57,64.5781,33106.0
2017-12-21 11:05:00,79.62,79.64,79.6,79.62,30630.0,64.5781,64.5943,64.5618,64.5781,30630.0
2017-12-21 11:10:00,79.61,79.66,79.61,79.66,24393.0,64.57,64.6105,64.57,64.6105,24393.0
2017-12-21 11:15:00,79.65,79.65,79.6,79.61,35664.0,64.6024,64.6024,64.5618,64.57,35664.0
2017-12-21 11:20:00,79.61,79.65,79.6,79.65,164016.0,64.57,64.6024,64.5618,64.6024,164016.0
2017-12-21 11:25:00,79.64,79.64,79.57,79.57,229655.0,64.5943,64.5943,64.5375,64.5375,229655.0
2017-12-21 11:30:00,79.57,79.57,79.5,79.51,291591.0,64.5375,64.5375,64.4807,64.4888,291591.0
2017-12-21 11:35:00,79.51,79.55,79.5,79.54,117798.0,64.4888,64.5213,64.4807,64.5132,117798.0
2017-12-21 11:40:00,79.54,79.57,79.53,79.56,48040.0,64.5132,64.5375,64.5051,64.5294,48040.0
2017-12-21 11:45:00,79.56,79.56,79.52,79.53,96094.0,64.5294,64.5294,64.497,64.5051,96094.0
2017-12-21 11:50:00,79.53,79.54,79.5,79.5,63167.0,64.5051,64.5132,64.4807,64.4807,63167.0
2017-12-21 11:55:00,79.5,79.5,79.48,79.48,32349.0,64.4807,64.4807,64.4645,64.4645,32349.0
2017-12-21 12:00:00,79.48,79.54,79.45,79.54,144528.0,64.4645,64.5132,64.4402,64.5132,144528.0
2017-12-21 12:05:00,79.53,79.53,79.48,79.48,27091.0,64.5051,64.5051,64.4645,64.4645,27091.0
2017-12-21 12:10:00,79.48,79.52,79.47,79.51,29813.0,64.4645,64.497,64.4564,64.4888,29813.0
2017-12-21 12:15:00,79.52,79.52,79.48,79.49,53600.0,64.497,64.497,64.4645,64.4726,53600.0
2017-12-21 12:20:00,79.49,79.5,79.47,79.48,21261.0,64.4726,64.4807,64.4564,64.4645,21261.0
2017-12-21 12:25:00,79.48,79.49,79.45,79.47,51726.0,64.4645,64.4726,64.4402,64.4564,51726.0
2017-12-21 12:30:00,79.48,79.49,79.46,79.46,114188.0,64.4645,64.4726,64.4483,64.4483,114188.0
2017-12-21 12:35:00,79.46,79.47,79.42,79.43,232732.0,64.4483,64.4564,64.4158,64.424,232732.0
2017-12-21 12:40:00,79.44,79.44,79.41,79.43,64866.0,64.4321,64.4321,64.4077,64.424,64866.0
2017-12-21 12:45:00,79.43,79.48,79.42,79.48,32820.0,64.424,64.4645,64.4158,64.4645,32820.0
2017-12-21 12:50:00,79.48,79.5,79.47,79.49,40221.0,64.4645,64.4807,64.4564,64.4726,40221.0
2017-12-21 12:55:00,79.5,79.56,79.5,79.56,38210.0,64.4807,64.5294,64.4807,64.5294,38210.0
2017-12-21 13:00:00,79.56,79.56,79.51,79.52,42999.0,64.5294,64.5294,64.4888,64.497,42999.0
2017-12-21 13:05:00,79.53,79.53,79.5,79.52,24574.0,64.5051,64.5051,64.4807,64.497,24574.0
2017-12-21 13:10:00,79.52,79.54,79.49,79.5,33821.0,64.497,64.5132,64.4726,64.4807,33821.0
2017-12-21 13:15:00,79.5,79.5,79.46,79.47,32929.0,64.4807,64.4807,64.4483,64.4564,32929.0
2017-12-21 13:20:00,79.47,79.47,79.45,79.45,56743.0,64.4564,64.4564,64.4402,64.4402,56743.0
2017-12-21 13:25:00,79.45,79.46,79.42,79.42,36744.0,64.4402,64.4483,64.4158,64.4158,36744.0
2017-12-21 13:30:00,79.42,79.43,79.41,79.42,30425.0,64.4158,64.424,64.4077,64.4158,30425.0
2017-12-21 13:35:00,79.41,79.42,79.38,79.39,44619.0,64.4077,64.4158,64.3834,64.3915,44619.0
2017-12-21 13:40:00,79.39,79.39,79.36,79.38,44241.0,64.3915,64.3915,64.3672,64.3834,44241.0
2017-12-21 13:45:00,79.38,79.39,79.36,79.39,40732.0,64.3834,64.3915,64.3672,64.3915,40732.0
2017-12-21 13:50:00,79.39,79.4,79.38,79.39,30556.0,64.3915,64.3996,64.3834,64.3915,30556.0
2017-12-21 13:55:00,79.39,79.43,79.39,79.43,29937.0,64.3915,64.424,64.3915,64.424,29937.0
2017-12-21 14:00:00,79.44,79.46,79.42,79.46,43729.0,64.4321,64.4483,64.4158,64.4483,43729.0
2017-12-21 14:05:00,79.46,79.48,79.44,79.47,44056.0,64.4483,64.4645,64.4321,64.4564,44056.0
2017-12-21 14:10:00,79.47,79.47,79.43,79.45,30552.0,64.4564,64.4564,64.424,64.4402,30552.0
2017-12-21 14:15:00,79.46,79.46,79.44,79.44,46798.0,64.4483,64.4483,64.4321,64.4321,46798.0
2017-12-21 14:20:00,79.44,79.45,79.43,79.44,27561.0,64.4321,64.4402,64.424,64.4321,27561.0
2017-12-21 14:25:00,79.43,79.45,79.41,79.42,59858.0,64.424,64.4402,64.4077,64.4158,59858.0
2017-12-21 14:30:00,79.42,79.42,79.4,79.4,14322.0,64.4158,64.4158,64.3996,64.3996,14322.0
2017-12-21 14:35:00,79.4,79.44,79.39,79.44,45054.0,64.3996,64.4321,64.3915,64.4321,45054.0
2017-12-21 14:40:00,79.44,79.45,79.42,79.45,146577.0,64.4321,64.4402,64.4158,64.4402,146577.0
2017-12-21 14:45:00,79.45,79.45,79.43,79.44,41819.0,64.4402,64.4402,64.424,64.4321,41819.0
2017-12-21 14:50:00,79.43,79.47,79.43,79.47,54959.0,64.424,64.4564,64.424,64.4564,54959.0
2017-12-21 14:55:00,79.47,79.48,79.44,79.44,28304.0,64.4564,64.4645,64.4321,64.4321,28304.0
2017-12-21 15:00:00,79.44,79.46,79.42,79.42,65037.0,64.4321,64.4483,64.4158,64.4158,65037.0
2017-12-21 15:05:00,79.42,79.45,79.41,79.44,46488.0,64.4158,64.4402,64.4077,64.4321,46488.0
2017-12-21 15:10:00,79.43,79.47,79.43,79.45,71323.0,64.424,64.4564,64.424,64.4402,71323.0
2017-12-21 15:15:00,79.44,79.44,79.41,79.42,64082.0,64.4321,64.4321,64.4077,64.4158,64082.0
2017-12-21 15:20:00,79.42,79.48,79.42,79.48,45294.0,64.4158,64.4645,64.4158,64.4645,45294.0
2017-12-21 15:25:00,79.48,79.48,79.43,79.45,91718.0,64.4645,64.4645,64.424,64.4402,91718.0
2017-12-21 15:30:00,79.45,79.45,79.44,79.45,60813.0,64.4402,64.4402,64.4321,64.4402,60813.0
2017-12-21 15:35:00,79.45,79.47,79.41,79.42,174329.0,64.4402,64.4564,64.4077,64.4158,174329.0
2017-12-21 15:40:00,79.41,79.44,79.4,79.43,130863.0,64.4077,64.4321,64.3996,64.424,130863.0
2017-12-21 15:45:00,79.43,79.43,79.3,79.3,284686.0,64.424,64.424,64.3185,64.3185,284686.0
2017-12-21 15:50:00,79.3,79.42,79.28,79.39,475621.0,64.3185,64.4158,64.3023,64.3915,475621.0
2017-12-21 15:55:00,79.39,79.4,79.34,79.38,594982.0,64.3915,64.3996,64.351,64.3834,594982.0
2017-12-22 09:30:00,79.62,79.79,79.36,79.36,43929.0,64.5781,64.7159,64.3672,64.3672,43929.0
2017-12-22 09:35:00,79.36,79.46,79.34,79.44,116356.0,64.3672,64.4483,64.351,64.4321,116356.0
2017-12-22 09:40:00,79.43,79.51,79.42,79.49,42197.0,64.424,64.4888,64.4158,64.4726,42197.0
2017-12-22 09:45:00,79.48,79.51,79.37,79.44,34613.0,64.4645,64.4888,64.3753,64.4321,34613.0
2017-12-22 09:50:00,79.44,79.48,79.42,79.47,48620.0,64.4321,64.4645,64.4158,64.4564,48620.0
2017-12-22 09:55:00,79.47,79.55,79.47,79.53,96749.0,64.4564,64.5213,64.4564,64.5051,96749.0
2017-12-22 10:00:00,79.53,79.6,79.5,79.59,230768.0,64.5051,64.5618,64.4807,64.5537,230768.0
2017-12-22 10:05:00,79.59,79.64,79.58,79.62,203129.0,64.5537,64.5943,64.5456,64.5781,203129.0
2017-12-22 10:10:00,79.62,79.64,79.6,79.64,212899.0,64.5781,64.5943,64.5618,64.5943,212899.0
2017-12-22 10:15:00,79.64,79.68,79.62,79.67,126609.0,64.5943,64.6267,64.5781,64.6186,126609.0
2017-12-22 10:20:00,79.67,79.68,79.64,79.66,59623.0,64.6186,64.6267,64.5943,64.6105,59623.0
2017-12-22 10:25:00,79.66,79.71,79.66,79.71,73939.0,64.6105,64.6511,64.6105,64.6511,73939.0
2017-12-22 10:30:00,79.71,79.79,79.69,79.77,147222.0,64.6511,64.7159,64.6348,64.6997,147222.0
2017-12-22 10:35:00,79.77,79.8,79.76,79.8,149382.0,64.6997,64.7241,64.6916,64.7241,149382.0
2017-12-22 10:40:00,79.8,79.81,79.71,79.71,45728.0,64.7241,64.7322,64.6511,64.6511,45728.0
2017-12-22 10:45:00,79.72,79.74,79.68,79.68,64684.0,64.6592,64.6754,64.6267,64.6267,64684.0
2017-12-22 10:50:00,79.69,79.74,79.66,79.71,40665.0,64.6348,64.6754,64.6105,64.6511,40665.0
2017-12-22 10:55:00,79.7,79.72,79.68,79.7,53283.0,64.6429,64.6592,64.6267,64.6429,53283.0
2017-12-22 11:00:00,79.7,79.74,79.66,79.73,78500.0,64.6429,64.6754,64.6105,64.6673,78500.0
2017-12-22 11:05:00,79.72,79.73,79.68,79.69,48827.0,64.6592,64.6673,64.6267,64.6348,48827.0
2017-12-22 11:10:00,79.68,79.74,79.68,79.73,18082.0,64.6267,64.6754,64.6267,64.6673,18082.0
2017-12-22 11:15:00,79.72,79.74,79.7,79.71,17576.0,64.6592,64.6754,64.6429,64.6511,17576.0
2017-12-22 11:20:00,79.71,79.74,79.7,79.7,21408.0,64.6511,64.6754,64.6429,64.6429,21408.0
2017-12-22 11:25:00,79.7,79.71,79.64,79.64,44935.0,64.6429,64.6511,64.5943,64.5943,44935.0
2017-12-22 11:30:00,79.64,79.66,79.6,79.65,97908.0,64.5943,64.6105,64.5618,64.6024,97908.0
2017-12-22 11:35:00,79.66,79.67,79.63,79.63,15900.0,64.6105,64.6186,64.5862,64.5862,15900.0
2017-12-22 11:40:00,79.63,79.63,79.58,79.61,24919.0,64.5862,64.5862,64.5456,64.57,24919.0
2017-12-22 11:45:00,79.61,79.64,79.61,79.64,16905.0,64.57,64.5943,64.57,64.5943,16905.0
2017-12-22 11:50:00,79.63,79.64,79.59,79.59,13584.0,64.5862,64.5943,64.5537,64.5537,13584.0
2017-12-22 11:55:00,79.59,79.61,79.58,79.6,42578.0,64.5537,64.57,64.5456,64.5618,42578.0
2017-12-22 12:00:00,79.6,79.62,79.58,79.6,25041.0,64.5618,64.5781,64.5456,64.5618,25041.0
2017-12-22 12:05:00,79.59,79.59,79.53,79.54,18638.0,64.5537,64.5537,64.5051,64.5132,18638.0
2017-12-22 12:10:00,79.53,79.54,79.51,79.54,21353.0,64.5051,64.5132,64.4888,64.5132,21353.0
2017-12-22 12:15:00,79.54,79.6,79.54,79.58,37320.0,64.5132,64.5618,64.5132,64.5456,37320.0
2017-12-22 12:20:00,79.58,79.59,79.57,79.57,10571.0,64.5456,64.5537,64.5375,64.5375,10571.0
2017-12-22 12:25:00,79.58,79.6,79.56,79.6,20299.0,64.5456,64.5618,64.5294,64.5618,20299.0
2017-12-22 12:30:00,79.61,79.63,79.59,79.63,12751.0,64.57,64.5862,64.5537,64.5862,12751.0
2017-12-22 12:35:00,79.63,79.65,79.62,79.64,18840.0,64.5862,64.6024,64.5781,64.5943,18840.0
2017-12-22 12:40:00,79.63,79.66,79.62,79.66,56221.0,64.5862,64.6105,64.5781,64.6105,56221.0
2017-12-22 12:45:00,79.66,79.66,79.63,79.63,14564.0,64.6105,64.6105,64.5862,64.5862,14564.0
2017-12-22 12:50:00,79.63,79.64,79.61,79.61,14905.0,64.5862,64.5943,64.57,64.57,14905.0
2017-12-22 12:55:00,79.62,79.65,79.62,79.63,22390.0,64.5781,64.6024,64.5781,64.5862,22390.0
2017-12-22 13:00:00,79.63,79.64,79.62,79.63,6246.0,64.5862,64.5943,64.5781,64.5862,6246.0
2017-12-22 13:05:00,79.62,79.63,79.61,79.62,12550.0,64.5781,64.5862,64.57,64.5781,12550.0
2017-12-22 13:10:00,79.62,79.66,79.61,79.66,25299.0,64.5781,64.6105,64.57,64.6105,25299.0
2017-12-22 13:15:00,79.66,79.72,79.66,79.7,77305.0,64.6105,64.6592,64.6105,64.6429,77305.0
2017-12-22 13:20:00,79.7,79.73,79.7,79.72,18476.0,64.6429,64.6673,64.6429,64.6592,18476.0
2017-12-22 13:25:00,79.71,79.75,79.71,79.75,52910.0,64.6511,64.6835,64.6511,64.6835,52910.0
2017-12-22 13:30:00,79.74,79.75,79.73,79.73,73672.0,64.6754,64.6835,64.6673,64.6673,73672.0
2017-12-22 13:35:00,79.74,79.76,79.73,79.75,26897.0,64.6754,64.6916,64.6673,64.6835,26897.0
2017-12-22 13:40:00,79.74,79.79,79.74,79.79,62439.0,64.6754,64.7159,64.6754,64.7159,62439.0
2017-12-22 13:45:00,79.79,79.81,79.79,79.81,19322.0,64.7159,64.7322,64.7159,64.7322,19322.0
2017-12-22 13:50:00,79.8,79.83,79.8,79.83,29285.0,64.7241,64.7484,64.7241,64.7484,29285.0
2017-12-22 13:55:00,79.84,79.88,79.83,79.83,23895.0,64.7565,64.7889,64.7484,64.7484,23895.0
2017-12-22 14:00:00,79.83,79.84,79.81,79.83,23291.0,64.7484,64.7565,64.7322,64.7484,23291.0
2017-12-22 14:05:00,79.83,79.83,79.81,79.82,8226.0,64.7484,64.7484,64.7322,64.7403,8226.0
2017-12-22 14:10:00,79.82,79.88,79.8,79.87,52099.0,64.7403,64.7889,64.7241,64.7808,52099.0
2017-12-22 14:15:00,79.87,79.9,79.86,79.88,23300.0,64.7808,64.8052,64.7727,64.7889,23300.0
2017-12-22 14:20:00,79.88,79.9,79.86,79.88,37803.0,64.7889,64.8052,64.7727,64.7889,37803.0
2017-12-22 14:25:00,79.88,79.92,79.85,79.9,56717.0,64.7889,64.8214,64.7646,64.8052,56717.0
2017-12-22 14:30:00,79.9,79.96,79.89,79.95,58132.0,64.8052,64.8538,64.7971,64.8457,58132.0
2017-12-22 14:35:00,79.95,79.95,79.87,79.88,33826.0,64.8457,64.8457,64.7808,64.7889,33826.0
2017-12-22 14:40:00,79.89,79.9,79.87,79.87,68546.0,64.7971,64.8052,64.7808,64.7808,68546.0
2017-12-22 14:45:00,79.88,79.88,79.84,79.84,72983.0,64.7889,64.7889,64.7565,64.7565,72983.0
2017-12-22 14:50:00,79.83,79.89,79.83,79.88,41017.0,64.7484,64.7971,64.7484,64.7889,41017.0
2017-12-22 14:55:00,79.87,79.88,79.84,79.88,21872.0,64.7808,64.7889,64.7565,64.7889,21872.0
2017-12-22 15:00:00,79.88,79.89,79.85,79.85,15400.0,64.7889,64.7971,64.7646,64.7646,15400.0
2017-12-22 15:05:00,79.85,79.86,79.82,79.83,81920.0,64.7646,64.7727,64.7403,64.7484,81920.0
2017-12-22 15:10:00,79.84,79.85,79.8,79.81,77589.0,64.7565,64.7646,64.7241,64.7322,77589.0
2017-12-22 15:15:00,79.81,79.81,79.78,79.79,37939.0,64.7322,64.7322,64.7078,64.7159,37939.0
2017-12-22 15:20:00,79.78,79.79,79.77,79.78,16889.0,64.7078,64.7159,64.6997,64.7078,16889.0
2017-12-22 15:25:00,79.78,79.79,79.75,79.77,49622.0,64.7078,64.7159,64.6835,64.6997,49622.0
2017-12-22 15:30:00,79.77,79.77,79.74,79.76,31286.0,64.6997,64.6997,64.6754,64.6916,31286.0
2017-12-22 15:35:00,79.76,79.83,79.75,79.83,72617.0,64.6916,64.7484,64.6835,64.7484,72617.0
2017-12-22 15:40:00,79.81,79.83,79.8,79.8,46086.0,64.7322,64.7484,64.7241,64.7241,46086.0
2017-12-22 15:45:00,79.81,79.84,79.78,79.82,93498.0,64.7322,64.7565,64.7078,64.7403,93498.0
2017-12-22 15:50:00,79.82,79.84,79.79,79.83,147666.0,64.7403,64.7565,64.7159,64.7484,147666.0
2017-12-22 15:55:00,79.83,79.89,79.82,79.87,449262.0,64.7484,64.7971,64.7403,64.7808,449262.0
2017-12-26 09:30:00,79.8,79.93,79.73,79.87,68825.0,64.7241,64.8295,64.6673,64.7808,68825.0
2017-12-26 09:35:00,79.9,80.13,79.89,79.99,94478.0,64.8052,64.9917,64.7971,64.8782,94478.0
2017-12-26 09:40:00,79.99,80.18,79.96,80.11,66423.0,64.8782,65.0323,64.8538,64.9755,66423.0
2017-12-26 09:45:00,80.12,80.12,80.02,80.02,57009.0,64.9836,64.9836,64.9025,64.9025,57009.0
2017-12-26 09:50:00,80.02,80.15,80.01,80.1,155517.0,64.9025,65.0079,64.8944,64.9674,155517.0
2017-12-26 09:55:00,80.11,80.19,80.1,80.11,63479.0,64.9755,65.0404,64.9674,64.9755,63479.0
2017-12-26 10:00:00,80.1,80.13,80.03,80.05,100516.0,64.9674,64.9917,64.9106,64.9268,100516.0
2017-12-26 10:05:00,80.04,80.14,80.03,80.11,38952.0,64.9187,64.9998,64.9106,64.9755,38952.0
2017-12-26 10:10:00,80.11,80.13,80.05,80.13,35770.0,64.9755,64.9917,64.9268,64.9917,35770.0
2017-12-26 10:15:00,80.12,80.16,80.05,80.08,62570.0,64.9836,65.016,64.9268,64.9512,62570.0
2017-12-26 10:20:00,80.07,80.13,80.06,80.11,12706.0,64.943,64.9917,64.9349,64.9755,12706.0
2017-12-26 10:25:00,80.11,80.16,80.09,80.15,14916.0,64.9755,65.016,64.9593,65.0079,14916.0
2017-12-26 10:30:00,80.16,80.19,80.14,80.19,41279.0,65.016,65.0404,64.9998,65.0404,41279.0
2017-12-26 10:35:00,80.19,80.26,80.19,80.26,79267.0,65.0404,65.0972,65.0404,65.0972,79267.0
2017-12-26 10:40:00,80.25,80.27,80.2,80.25,29996.0,65.089,65.1053,65.0485,65.089,29996.0
2017-12-26 10:45:00,80.24,80.26,80.22,80.26,14208.0,65.0809,65.0972,65.0647,65.0972,14208.0
2017-12-26 10:50:00,80.26,80.26,80.2,80.21,12281.0,65.0972,65.0972,65.0485,65.0566,12281.0
2017-12-26 10:55:00,80.21,80.27,80.2,80.25,28772.0,65.0566,65.1053,65.0485,65.089,28772.0
2017-12-26 11:00:00,80.25,80.33,80.25,80.31,38826.0,65.089,65.1539,65.089,65.1377,38826.0
2017-12-26 11:05:00,80.32,80.33,80.3,80.33,12170.0,65.1458,65.1539,65.1296,65.1539,12170.0
2017-12-26 11:10:00,80.34,80.38,80.32,80.33,42185.0,65.162,65.1945,65.1458,65.1539,42185.0
2017-12-26 11:15:00,80.33,80.33,80.27,80.29,9398.0,65.1539,65.1539,65.1053,65.1215,9398.0
2017-12-26 11:20:00,80.29,80.31,80.28,80.29,44293.0,65.1215,65.1377,65.1134,65.1215,44293.0
2017-12-26 11:25:00,80.29,80.37,80.29,80.36,28016.0,65.1215,65.1864,65.1215,65.1783,28016.0
2017-12-26 11:30:00,80.35,80.38,80.33,80.35,56232.0,65.1701,65.1945,65.1539,65.1701,56232.0
2017-12-26 11:35:00,80.35,80.41,80.34,80.41,28555.0,65.1701,65.2188,65.162,65.2188,28555.0
2017-12-26 11:40:00,80.4,80.42,80.39,80.4,21199.0,65.2107,65.2269,65.2026,65.2107,21199.0
2017-12-26 11:45:00,80.4,80.41,80.37,80.39,28172.0,65.2107,65.2188,65.1864,65.2026,28172.0
2017-12-26 11:50:00,80.39,80.42,80.37,80.37,44723.0,65.2026,65.2269,65.1864,65.1864,44723.0
2017-12-26 11:55:00,80.37,80.41,80.37,80.38,41035.0,65.1864,65.2188,65.1864,65.1945,41035.0
2017-12-26 12:00:00,80.38,80.4,80.37,80.38,19582.0,65.1945,65.2107,65.1864,65.1945,19582.0
2017-12-26 12:05:00,80.37,80.4,80.33,80.4,47804.0,65.1864,65.2107,65.1539,65.2107,47804.0
2017-12-26 12:10:00,80.4,80.41,80.38,80.4,26729.0,65.2107,65.2188,65.1945,65.2107,26729.0
2017-12-26 12:15:00,80.39,80.4,80.36,80.36,6870.0,65.2026,65.2107,65.1783,65.1783,6870.0
2017-12-26 12:20:00,80.37,80.4,80.37,80.4,9623.0,65.1864,65.2107,65.1864,65.2107,9623.0
2017-12-26 12:25:00,80.39,80.4,80.38,80.38,10428.0,65.2026,65.2107,65.1945,65.1945,10428.0
2017-12-26 12:30:00,80.38,80.39,80.35,80.36,8796.0,65.1945,65.2026,65.1701,65.1783,8796.0
2017-12-26 12:35:00,80.36,80.38,80.36,80.37,16562.0,65.1783,65.1945,65.1783,65.1864,16562.0
2017-12-26 12:40:00,80.38,80.4,80.37,80.4,19400.0,65.1945,65.2107,65.1864,65.2107,19400.0
2017-12-26 12:45:00,80.4,80.41,80.39,80.41,18343.0,65.2107,65.2188,65.2026,65.2188,18343.0
2017-12-26 12:50:00,80.41,80.41,80.37,80.39,21675.0,65.2188,65.2188,65.1864,65.2026,21675.0
2017-12-26 12:55:00,80.39,80.39,80.36,80.39,5439.0,65.2026,65.2026,65.1783,65.2026,5439.0
2017-12-26 13:00:00,80.39,80.41,80.38,80.39,8653.0,65.2026,65.2188,65.1945,65.2026,8653.0
2017-12-26 13:05:00,80.39,80.4,80.39,80.39,7862.0,65.2026,65.2107,65.2026,65.2026,7862.0
2017-12-26 13:10:00,80.39,80.44,80.36,80.43,31526.0,65.2026,65.2431,65.1783,65.235,31526.0
2017-12-26 13:15:00,80.43,80.44,80.39,80.41,34963.0,65.235,65.2431,65.2026,65.2188,34963.0
2017-12-26 13:20:00,80.41,80.41,80.39,80.4,14290.0,65.2188,65.2188,65.2026,65.2107,14290.0
2017-12-26 13:25:00,80.4,80.4,80.38,80.38,7274.0,65.2107,65.2107,65.1945,65.1945,7274.0
2017-12-26 13:30:00,80.39,80.39,80.35,80.36,13045.0,65.2026,65.2026,65.1701,65.1783,13045.0
2017-12-26 13:35:00,80.35,80.36,80.33,80.33,16795.0,65.1701,65.1783,65.1539,65.1539,16795.0
2017-12-26 13:40:00,80.34,80.34,80.31,80.31,4994.0,65.162,65.162,65.1377,65.1377,4994.0
2017-12-26 13:45:00,80.32,80.34,80.32,80.34,9009.0,65.1458,65.162,65.1458,65.162,9009.0
2017-12-26 13:50:00,80.34,80.36,80.33,80.34,14865.0,65.162,65.1783,65.1539,65.162,14865.0
2017-12-26 13:55:00,80.34,80.34,80.29,80.3,10671.0,65.162,65.162,65.1215,65.1296,10671.0
2017-12-26 14:00:00,80.29,80.32,80.28,80.31,15146.0,65.1215,65.1458,65.1134,65.1377,15146.0
2017-12-26 14:05:00,80.31,80.32,80.3,80.3,4673.0,65.1377,65.1458,65.1296,65.1296,4673.0
2017-12-26 14:10:00,80.3,80.33,80.29,80.33,11938.0,65.1296,65.1539,65.1215,65.1539,11938.0
2017-12-26 14:15:00,80.33,80.33,80.3,80.3,12963.0,65.1539,65.1539,65.1296,65.1296,12963.0
2017-12-26 14:20:00,80.31,80.33,80.31,80.33,12816.0,65.1377,65.1539,65.1377,65.1539,12816.0
2017-12-26 14:25:00,80.34,80.37,80.3,80.36,110647.0,65.162,65.1864,65.1296,65.1783,110647.0
2017-12-26 14:30:00,80.35,80.36,80.32,80.32,153589.0,65.1701,65.1783,65.1458,65.1458,153589.0
2017-12-26 14:35:00,80.33,80.33,80.29,80.3,122673.0,65.1539,65.1539,65.1215,65.1296,122673.0
2017-12-26 14:40:00,80.3,80.3,80.27,80.28,13700.0,65.1296,65.1296,65.1053,65.1134,13700.0
2017-12-26 14:45:00,80.27,80.27,80.23,80.26,28177.0,65.1053,65.1053,65.0728,65.0972,28177.0
2017-12-26 14:50:00,80.26,80.31,80.24,80.3,116864.0,65.0972,65.1377,65.0809,65.1296,116864.0
2017-12-26 14:55:00,80.31,80.31,80.29,80.31,208103.0,65.1377,65.1377,65.1215,65.1377,208103.0
2017-12-26 15:00:00,80.3,80.32,80.29,80.32,58023.0,65.1296,65.1458,65.1215,65.1458,58023.0
2017-12-26 15:05:00,80.31,80.32,80.28,80.3,27869.0,65.1377,65.1458,65.1134,65.1296,27869.0
2017-12-26 15:10:00,80.3,80.31,80.28,80.3,71255.0,65.1296,65.1377,65.1134,65.1296,71255.0
2017-12-26 15:15:00,80.3,80.31,80.27,80.29,61707.0,65.1296,65.1377,65.1053,65.1215,61707.0
2017-12-26 15:20:00,80.28,80.3,80.27,80.28,28548.0,65.1134,65.1296,65.1053,65.1134,28548.0
2017-12-26 15:25:00,80.28,80.29,80.21,80.22,127649.0,65.1134,65.1215,65.0566,65.0647,127649.0
2017-12-26 15:30:00,80.22,80.27,80.22,80.23,68262.0,65.0647,65.1053,65.0647,65.0728,68262.0
2017-12-26 15:35:00,80.24,80.24,80.21,80.24,55680.0,65.0809,65.0809,65.0566,65.0809,55680.0
2017-12-26 15:40:00,80.24,80.25,80.22,80.25,59210.0,65.0809,65.089,65.0647,65.089,59210.0
2017-12-26 15:45:00,80.24,80.28,80.24,80.26,97883.0,65.0809,65.1134,65.0809,65.0972,97883.0
2017-12-26 15:50:00,80.26,80.26,80.2,80.22,97080.0,65.0972,65.0972,65.0485,65.0647,97080.0
2017-12-26 15:55:00,80.22,80.26,80.21,80.24,373768.0,65.0647,65.0972,65.0566,65.0809,373768.0
2017-12-27 09:30:00,80.58,80.59,80.24,80.47,96892.0,65.3567,65.3648,65.0809,65.2675,96892.0
2017-12-27 09:35:00,80.48,80.63,80.44,80.61,75484.0,65.2756,65.3973,65.2431,65.381,75484.0
2017-12-27 09:40:00,80.6,80.63,80.54,80.54,103552.0,65.3729,65.3973,65.3243,65.3243,103552.0
2017-12-27 09:45:00,80.54,80.55,80.47,80.52,67575.0,65.3243,65.3324,65.2675,65.308,67575.0
2017-12-27 09:50:00,80.51,80.56,80.37,80.42,288277.0,65.2999,65.3405,65.1864,65.2269,288277.0
2017-12-27 09:55:00,80.42,80.49,80.38,80.44,64939.0,65.2269,65.2837,65.1945,65.2431,64939.0
2017-12-27 10:00:00,80.43,80.51,80.32,80.41,261644.0,65.235,65.2999,65.1458,65.2188,261644.0
2017-12-27 10:05:00,80.42,80.5,80.41,80.47,56109.0,65.2269,65.2918,65.2188,65.2675,56109.0
2017-12-27 10:10:00,80.47,80.51,80.46,80.49,34743.0,65.2675,65.2999,65.2594,65.2837,34743.0
2017-12-27 10:15:00,80.49,80.5,80.45,80.46,45310.0,65.2837,65.2918,65.2513,65.2594,45310.0
2017-12-27 10:20:00,80.47,80.53,80.47,80.53,20640.0,65.2675,65.3161,65.2675,65.3161,20640.0
2017-12-27 10:25:00,80.52,80.55,80.49,80.49,38162.0,65.308,65.3324,65.2837,65.2837,38162.0
2017-12-27 10:30:00,80.48,80.54,80.48,80.53,65438.0,65.2756,65.3243,65.2756,65.3161,65438.0
2017-12-27 10:35:00,80.53,80.56,80.51,80.52,19422.0,65.3161,65.3405,65.2999,65.308,19422.0
2017-12-27 10:40:00,80.53,80.55,80.51,80.53,21008.0,65.3161,65.3324,65.2999,65.3161,21008.0
2017-12-27 10:45:00,80.53,80.57,80.53,80.56,21278.0,65.3161,65.3486,65.3161,65.3405,21278.0
2017-12-27 10:50:00,80.56,80.58,80.55,80.57,19534.0,65.3405,65.3567,65.3324,65.3486,19534.0
2017-12-27 10:55:00,80.57,80.62,80.57,80.61,26672.0,65.3486,65.3891,65.3486,65.381,26672.0
2017-12-27 11:00:00,80.6,80.64,80.58,80.63,63041.0,65.3729,65.4054,65.3567,65.3973,63041.0
2017-12-27 11:05:00,80.63,80.64,80.58,80.59,19406.0,65.3973,65.4054,65.3567,65.3648,19406.0
2017-12-27 11:10:00,80.58,80.63,80.57,80.62,37771.0,65.3567,65.3973,65.3486,65.3891,37771.0
2017-12-27 11:15:00,80.63,80.65,80.59,80.63,83428.0,65.3973,65.4135,65.3648,65.3973,83428.0
2017-12-27 11:20:00,80.63,80.67,80.62,80.64,25073.0,65.3973,65.4297,65.3891,65.4054,25073.0
2017-12-27 11:25:00,80.65,80.67,80.61,80.65,34813.0,65.4135,65.4297,65.381,65.4135,34813.0
2017-12-27 11:30:00,80.66,80.7,80.65,80.69,42099.0,65.4216,65.454,65.4135,65.4459,42099.0
2017-12-27 11:35:00,80.69,80.7,80.66,80.69,25259.0,65.4459,65.454,65.4216,65.4459,25259.0
2017-12-27 11:40:00,80.69,80.7,80.65,80.67,45216.0,65.4459,65.454,65.4135,65.4297,45216.0
2017-12-27 11:45:00,80.67,80.68,80.65,80.66,43269.0,65.4297,65.4378,65.4135,65.4216,43269.0
2017-12-27 11:50:00,80.66,80.68,80.63,80.67,36877.0,65.4216,65.4378,65.3973,65.4297,36877.0
2017-12-27 11:55:00,80.66,80.67,80.65,80.66,10617.0,65.4216,65.4297,65.4135,65.4216,10617.0
2017-12-27 12:00:00,80.66,80.67,80.55,80.59,187206.0,65.4216,65.4297,65.3324,65.3648,187206.0
2017-12-27 12:05:00,80.59,80.62,80.56,80.57,100216.0,65.3648,65.3891,65.3405,65.3486,100216.0
2017-12-27 12:10:00,80.58,80.62,80.57,80.61,38481.0,65.3567,65.3891,65.3486,65.381,38481.0
2017-12-27 12:15:00,80.62,80.62,80.56,80.57,22235.0,65.3891,65.3891,65.3405,65.3486,22235.0
2017-12-27 12:20:00,80.58,80.6,80.56,80.56,17321.0,65.3567,65.3729,65.3405,65.3405,17321.0
2017-12-27 12:25:00,80.56,80.61,80.55,80.59,68815.0,65.3405,65.381,65.3324,65.3648,68815.0
2017-12-27 12:30:00,80.59,80.61,80.58,80.6,12214.0,65.3648,65.381,65.3567,65.3729,12214.0
2017-12-27 12:35:00,80.6,80.6,80.52,80.55,96562.0,65.3729,65.3729,65.308,65.3324,96562.0
2017-12-27 12:40:00,80.55,80.56,80.52,80.53,15187.0,65.3324,65.3405,65.308,65.3161,15187.0
2017-12-27 12:45:00,80.54,80.57,80.53,80.55,28938.0,65.3243,65.3486,65.3161,65.3324,28938.0
2017-12-27 12:50:00,80.54,80.55,80.49,80.51,39323.0,65.3243,65.3324,65.2837,65.2999,39323.0
2017-12-27 12:55:00,80.5,80.51,80.48,80.5,49014.0,65.2918,65.2999,65.2756,65.2918,49014.0
2017-12-27 13:00:00,80.5,80.52,80.46,80.48,50429.0,65.2918,65.308,65.2594,65.2756,50429.0
2017-12-27 13:05:00,80.48,80.51,80.47,80.5,14200.0,65.2756,65.2999,65.2675,65.2918,14200.0
2017-12-27 13:10:00,80.5,80.54,80.48,80.52,73509.0,65.2918,65.3243,65.2756,65.308,73509.0
2017-12-27 13:15:00,80.52,80.52,80.48,80.48,25441.0,65.308,65.308,65.2756,65.2756,25441.0
2017-12-27 13:20:00,80.48,80.51,80.46,80.49,26885.0,65.2756,65.2999,65.2594,65.2837,26885.0
2017-12-27 13:25:00,80.48,80.5,80.48,80.49,11815.0,65.2756,65.2918,65.2756,65.2837,11815.0
2017-12-27 13:30:00,80.5,80.5,80.45,80.47,22236.0,65.2918,65.2918,65.2513,65.2675,22236.0
2017-12-27 13:35:00,80.48,80.5,80.47,80.49,23637.0,65.2756,65.2918,65.2675,65.2837,23637.0
2017-12-27 13:40:00,80.5,80.5,80.47,80.49,73188.0,65.2918,65.2918,65.2675,65.2837,73188.0
2017-12-27 13:45:00,80.48,80.54,80.48,80.54,32916.0,65.2756,65.3243,65.2756,65.3243,32916.0
2017-12-27 13:50:00,80.53,80.55,80.51,80.53,22044.0,65.3161,65.3324,65.2999,65.3161,22044.0
2017-12-27 13:55:00,80.52,80.54,80.51,80.53,20224.0,65.308,65.3243,65.2999,65.3161,20224.0
2017-12-27 14:00:00,80.52,80.53,80.5,80.51,13102.0,65.308,65.3161,65.2918,65.2999,13102.0
2017-12-27 14:05:00,80.51,80.53,80.49,80.52,9845.0,65.2999,65.3161,65.2837,65.308,9845.0
2017-12-27 14:10:00,80.53,80.53,80.5,80.52,17098.0,65.3161,65.3161,65.2918,65.308,17098.0
2017-12-27 14:15:00,80.52,80.55,80.51,80.53,15965.0,65.308,65.3324,65.2999,65.3161,15965.0
2017-12-27 14:20:00,80.53,80.54,80.52,80.53,21813.0,65.3161,65.3243,65.308,65.3161,21813.0
2017-12-27 14:25:00,80.53,80.57,80.52,80.57,44776.0,65.3161,65.3486,65.308,65.3486,44776.0
2017-12-27 14:30:00,80.58,80.58,80.55,80.56,21968.0,65.3567,65.3567,65.3324,65.3405,21968.0
2017-12-27 14:35:00,80.56,80.56,80.51,80.53,76919.0,65.3405,65.3405,65.2999,65.3161,76919.0
2017-12-27 14:40:00,80.53,80.53,80.5,80.52,15551.0,65.3161,65.3161,65.2918,65.308,15551.0
2017-12-27 14:45:00,80.53,80.53,80.51,80.51,11090.0,65.3161,65.3161,65.2999,65.2999,11090.0
2017-12-27 14:50:00,80.51,80.54,80.48,80.54,90512.0,65.2999,65.3243,65.2756,65.3243,90512.0
2017-12-27 14:55:00,80.54,80.57,80.53,80.56,38401.0,65.3243,65.3486,65.3161,65.3405,38401.0
2017-12-27 15:00:00,80.57,80.57,80.52,80.54,48807.0,65.3486,65.3486,65.308,65.3243,48807.0
2017-12-27 15:05:00,80.53,80.53,80.5,80.52,78088.0,65.3161,65.3161,65.2918,65.308,78088.0
2017-12-27 15:10:00,80.52,80.53,80.51,80.53,53909.0,65.308,65.3161,65.2999,65.3161,53909.0
2017-12-27 15:15:00,80.53,80.53,80.48,80.5,78976.0,65.3161,65.3161,65.2756,65.2918,78976.0
2017-12-27 15:20:00,80.5,80.51,80.49,80.51,45261.0,65.2918,65.2999,65.2837,65.2999,45261.0
2017-12-27 15:25:00,80.5,80.52,80.5,80.51,55621.0,65.2918,65.308,65.2918,65.2999,55621.0
2017-12-27 15:30:00,80.51,80.55,80.5,80.54,52889.0,65.2999,65.3324,65.2918,65.3243,52889.0
2017-12-27 15:35:00,80.54,80.55,80.49,80.49,160886.0,65.3243,65.3324,65.2837,65.2837,160886.0
2017-12-27 15:40:00,80.5,80.52,80.47,80.49,153570.0,65.2918,65.308,65.2675,65.2837,153570.0
2017-12-27 15:45:00,80.5,80.5,80.47,80.48,134123.0,65.2918,65.2918,65.2675,65.2756,134123.0
2017-12-27 15:50:00,80.49,80.54,80.48,80.53,253512.0,65.2837,65.3243,65.2756,65.3161,253512.0
2017-12-27 15:55:00,80.54,80.57,80.51,80.53,894240.0,65.3243,65.3486,65.2999,65.3161,894240.0
2017-12-28 09:30:00,80.58,80.58,80.34,80.44,297900.0,65.3567,65.3567,65.162,65.2431,297900.0
2017-12-28 09:35:00,80.45,80.63,80.43,80.58,92272.0,65.2513,65.3973,65.235,65.3567,92272.0
2017-12-28 09:40:00,80.57,80.67,80.56,80.65,110134.0,65.3486,65.4297,65.3405,65.4135,110134.0
2017-12-28 09:45:00,80.65,80.68,80.57,80.59,72790.0,65.4135,65.4378,65.3486,65.3648,72790.0
2017-12-28 09:50:00,80.59,80.6,80.42,80.42,44250.0,65.3648,65.3729,65.2269,65.2269,44250.0
2017-12-28 09:55:00,80.42,80.44,80.36,80.4,18019.0,65.2269,65.2431,65.1783,65.2107,18019.0
2017-12-28 10:00:00,80.4,80.45,80.38,80.45,35850.0,65.2107,65.2513,65.1945,65.2513,35850.0
2017-12-28 10:05:00,80.45,80.54,80.45,80.54,24339.0,65.2513,65.3243,65.2513,65.3243,24339.0
2017-12-28 10:10:00,80.55,80.58,80.53,80.53,38176.0,65.3324,65.3567,65.3161,65.3161,38176.0
2017-12-28 10:15:00,80.54,80.56,80.5,80.51,25163.0,65.3243,65.3405,65.2918,65.2999,25163.0
2017-12-28 10:20:00,80.5,80.55,80.5,80.54,20803.0,65.2918,65.3324,65.2918,65.3243,20803.0
2017-12-28 10:25:00,80.55,80.63,80.54,80.6,49131.0,65.3324,65.3973,65.3243,65.3729,49131.0
2017-12-28 10:30:00,80.59,80.6,80.55,80.59,35221.0,65.3648,65.3729,65.3324,65.3648,35221.0
2017-12-28 10:35:00,80.59,80.62,80.57,80.58,45853.0,65.3648,65.3891,65.3486,65.3567,45853.0
2017-12-28 10:40:00,80.58,80.67,80.57,80.66,26182.0,65.3567,65.4297,65.3486,65.4216,26182.0
2017-12-28 10:45:00,80.67,80.69,80.65,80.69,10377.0,65.4297,65.4459,65.4135,65.4459,10377.0
2017-12-28 10:50:00,80.69,80.77,80.68,80.76,32735.0,65.4459,65.5108,65.4378,65.5027,32735.0
2017-12-28 10:55:00,80.76,80.82,80.73,80.82,53889.0,65.5027,65.5514,65.4784,65.5514,53889.0
2017-12-28 11:00:00,80.81,80.84,80.75,80.76,83823.0,65.5432,65.5676,65.4946,65.5027,83823.0
2017-12-28 11:05:00,80.76,80.76,80.72,80.72,27203.0,65.5027,65.5027,65.4702,65.4702,27203.0
2017-12-28 11:10:00,80.71,80.72,80.68,80.69,19373.0,65.4621,65.4702,65.4378,65.4459,19373.0
2017-12-28 11:15:00,80.7,80.73,80.68,80.72,38144.0,65.454,65.4784,65.4378,65.4702,38144.0
2017-12-28 11:20:00,80.72,80.77,80.7,80.77,46718.0,65.4702,65.5108,65.454,65.5108,46718.0
2017-12-28 11:25:00,80.77,80.87,80.75,80.86,204387.0,65.5108,65.5919,65.4946,65.5838,204387.0
2017-12-28 11:30:00,80.87,80.88,80.82,80.85,35396.0,65.5919,65.6,65.5514,65.5757,35396.0
2017-12-28 11:35:00,80.84,80.9,80.83,80.88,61413.0,65.5676,65.6162,65.5595,65.6,61413.0
2017-12-28 11:40:00,80.89,80.91,80.87,80.9,23570.0,65.6081,65.6244,65.5919,65.6162,23570.0
2017-12-28 11:45:00,80.9,80.9,80.85,80.89,30829.0,65.6162,65.6162,65.5757,65.6081,30829.0
2017-12-28 11:50:00,80.89,80.9,80.87,80.88,12802.0,65.6081,65.6162,65.5919,65.6,12802.0
2017-12-28 11:55:00,80.88,80.92,80.87,80.92,12987.0,65.6,65.6325,65.5919,65.6325,12987.0
2017-12-28 12:00:00,80.92,80.93,80.89,80.9,26856.0,65.6325,65.6406,65.6081,65.6162,26856.0
2017-12-28 12:05:00,80.9,80.91,80.87,80.88,48100.0,65.6162,65.6244,65.5919,65.6,48100.0
2017-12-28 12:10:00,80.88,80.88,80.84,80.84,43972.0,65.6,65.6,65.5676,65.5676,43972.0
2017-12-28 12:15:00,80.84,80.89,80.84,80.88,211572.0,65.5676,65.6081,65.5676,65.6,211572.0
2017-12-28 12:20:00,80.88,80.94,80.87,80.92,142221.0,65.6,65.6487,65.5919,65.6325,142221.0
2017-12-28 12:25:00,80.93,80.93,80.88,80.88,29829.0,65.6406,65.6406,65.6,65.6,29829.0
2017-12-28 12:30:00,80.88,80.89,80.85,80.86,23153.0,65.6,65.6081,65.5757,65.5838,23153.0
2017-12-28 12:35:00,80.86,80.86,80.81,80.81,18328.0,65.5838,65.5838,65.5432,65.5432,18328.0
2017-12-28 12:40:00,80.82,80.82,80.8,80.81,33345.0,65.5514,65.5514,65.5351,65.5432,33345.0
2017-12-28 12:45:00,80.8,80.81,80.78,80.79,31042.0,65.5351,65.5432,65.5189,65.527,31042.0
2017-12-28 12:50:00,80.79,80.79,80.76,80.78,17683.0,65.527,65.527,65.5027,65.5189,17683.0
2017-12-28 12:55:00,80.78,80.78,80.76,80.77,10236.0,65.5189,65.5189,65.5027,65.5108,10236.0
2017-12-28 13:00:00,80.78,80.78,80.75,80.76,8131.0,65.5189,65.5189,65.4946,65.5027,8131.0
2017-12-28 13:05:00,80.76,80.77,80.75,80.77,25725.0,65.5027,65.5108,65.4946,65.5108,25725.0
2017-12-28 13:10:00,80.77,80.78,80.76,80.77,7600.0,65.5108,65.5189,65.5027,65.5108,7600.0
2017-12-28 13:15:00,80.77,80.77,80.75,80.75,10339.0,65.5108,65.5108,65.4946,65.4946,10339.0
2017-12-28 13:20:00,80.75,80.77,80.74,80.76,6000.0,65.4946,65.5108,65.4865,65.5027,6000.0
2017-12-28 13:25:00,80.75,80.77,80.75,80.76,6800.0,65.4946,65.5108,65.4946,65.5027,6800.0
2017-12-28 13:30:00,80.76,80.79,80.75,80.79,12284.0,65.5027,65.527,65.4946,65.527,12284.0
2017-12-28 13:35:00,80.79,80.87,80.78,80.87,29401.0,65.527,65.5919,65.5189,65.5919,29401.0
2017-12-28 13:40:00,80.87,80.88,80.84,80.85,80594.0,65.5919,65.6,65.5676,65.5757,80594.0
2017-12-28 13:45:00,80.85,80.86,80.83,80.84,56818.0,65.5757,65.5838,65.5595,65.5676,56818.0
2017-12-28 13:50:00,80.83,80.85,80.82,80.83,44492.0,65.5595,65.5757,65.5514,65.5595,44492.0
2017-12-28 13:55:00,80.84,80.87,80.83,80.85,17181.0,65.5676,65.5919,65.5595,65.5757,17181.0
2017-12-28 14:00:00,80.85,80.86,80.81,80.82,98977.0,65.5757,65.5838,65.5432,65.5514,98977.0
2017-12-28 14:05:00,80.82,80.84,80.79,80.81,70317.0,65.5514,65.5676,65.527,65.5432,70317.0
2017-12-28 14:10:00,80.81,80.82,80.8,80.82,25460.0,65.5432,65.5514,65.5351,65.5514,25460.0
2017-12-28 14:15:00,80.82,80.84,80.81,80.83,22035.0,65.5514,65.5676,65.5432,65.5595,22035.0
2017-12-28 14:20:00,80.82,80.84,80.81,80.83,38119.0,65.5514,65.5676,65.5432,65.5595,38119.0
2017-12-28 14:25:00,80.82,80.84,80.81,80.83,18434.0,65.5514,65.5676,65.5432,65.5595,18434.0
2017-12-28 14:30:00,80.84,80.85,80.83,80.84,17321.0,65.5676,65.5757,65.5595,65.5676,17321.0
2017-12-28 14:35:00,80.84,80.85,80.82,80.82,10281.0,65.5676,65.5757,65.5514,65.5514,10281.0
2017-12-28 14:40:00,80.83,80.85,80.83,80.84,9200.0,65.5595,65.5757,65.5595,65.5676,9200.0
2017-12-28 14:45:00,80.83,80.84,80.81,80.83,23267.0,65.5595,65.5676,65.5432,65.5595,23267.0
2017-12-28 14:50:00,80.83,80.92,80.83,80.91,37930.0,65.5595,65.6325,65.5595,65.6244,37930.0
2017-12-28 14:55:00,80.92,80.92,80.86,80.92,149228.0,65.6325,65.6325,65.5838,65.6325,149228.0
2017-12-28 15:00:00,80.91,80.95,80.91,80.95,41975.0,65.6244,65.6568,65.6244,65.6568,41975.0
2017-12-28 15:05:00,80.95,80.98,80.94,80.97,70158.0,65.6568,65.6811,65.6487,65.673,70158.0
2017-12-28 15:10:00,80.98,80.98,80.95,80.96,107987.0,65.6811,65.6811,65.6568,65.6649,107987.0
2017-12-28 15:15:00,80.95,80.99,80.95,80.97,97535.0,65.6568,65.6892,65.6568,65.673,97535.0
2017-12-28 15:20:00,80.97,80.98,80.93,80.95,334245.0,65.673,65.6811,65.6406,65.6568,334245.0
2017-12-28 15:25:00,80.95,80.98,80.94,80.95,164728.0,65.6568,65.6811,65.6487,65.6568,164728.0
2017-12-28 15:30:00,80.95,80.97,80.93,80.97,271894.0,65.6568,65.673,65.6406,65.673,271894.0
2017-12-28 15:35:00,80.97,81.0,80.96,80.97,152334.0,65.673,65.6973,65.6649,65.673,152334.0
2017-12-28 15:40:00,80.97,81.02,80.97,81.0,186851.0,65.673,65.7136,65.673,65.6973,186851.0
2017-12-28 15:45:00,81.0,81.03,80.99,80.99,197275.0,65.6973,65.7217,65.6892,65.6892,197275.0
2017-12-28 15:50:00,81.0,81.01,80.98,81.0,437764.0,65.6973,65.7055,65.6811,65.6973,437764.0
2017-12-28 15:55:00,81.0,81.01,80.98,80.99,728579.0,65.6973,65.7055,65.6811,65.6892,728579.0
2017-12-29 09:30:00,81.15,81.2,80.98,81.02,83212.0,65.819,65.8596,65.6811,65.7136,83212.0
2017-12-29 09:35:00,81.02,81.02,80.9,80.95,79847.0,65.7136,65.7136,65.6162,65.6568,79847.0
2017-12-29 09:40:00,80.97,81.01,80.87,80.88,20750.0,65.673,65.7055,65.5919,65.6,20750.0
2017-12-29 09:45:00,80.88,80.98,80.87,80.98,32190.0,65.6,65.6811,65.5919,65.6811,32190.0
2017-12-29 09:50:00,80.98,81.11,80.93,80.93,35599.0,65.6811,65.7866,65.6406,65.6406,35599.0
2017-12-29 09:55:00,80.92,81.06,80.86,81.05,48720.0,65.6325,65.746,65.5838,65.7379,48720.0
2017-12-29 10:00:00,81.05,81.05,80.99,81.04,31007.0,65.7379,65.7379,65.6892,65.7298,31007.0
2017-12-29 10:05:00,81.03,81.08,81.0,81.08,37863.0,65.7217,65.7622,65.6973,65.7622,37863.0
2017-12-29 10:10:00,81.07,81.08,81.01,81.03,30100.0,65.7541,65.7622,65.7055,65.7217,30100.0
2017-12-29 10:15:00,81.04,81.11,80.97,81.11,38497.0,65.7298,65.7866,65.673,65.7866,38497.0
2017-12-29 10:20:00,81.12,81.13,81.09,81.13,26292.0,65.7947,65.8028,65.7703,65.8028,26292.0
2017-12-29 10:25:00,81.13,81.16,81.1,81.16,24742.0,65.8028,65.8271,65.7785,65.8271,24742.0
2017-12-29 10:30:00,81.16,81.16,81.1,81.11,18564.0,65.8271,65.8271,65.7785,65.7866,18564.0
2017-12-29 10:35:00,81.11,81.16,81.09,81.09,17800.0,65.7866,65.8271,65.7703,65.7703,17800.0
2017-12-29 10:40:00,81.1,81.11,81.07,81.09,14843.0,65.7785,65.7866,65.7541,65.7703,14843.0
2017-12-29 10:45:00,81.09,81.15,81.06,81.07,79722.0,65.7703,65.819,65.746,65.7541,79722.0
2017-12-29 10:50:00,81.08,81.11,81.07,81.09,44285.0,65.7622,65.7866,65.7541,65.7703,44285.0
2017-12-29 10:55:00,81.08,81.11,81.07,81.11,16883.0,65.7622,65.7866,65.7541,65.7866,16883.0
2017-12-29 11:00:00,81.1,81.13,81.1,81.12,23741.0,65.7785,65.8028,65.7785,65.7947,23741.0
2017-12-29 11:05:00,81.12,81.15,81.09,81.09,12996.0,65.7947,65.819,65.7703,65.7703,12996.0
2017-12-29 11:10:00,81.09,81.12,81.08,81.09,12947.0,65.7703,65.7947,65.7622,65.7703,12947.0
2017-12-29 11:15:00,81.09,81.12,81.08,81.09,26592.0,65.7703,65.7947,65.7622,65.7703,26592.0
2017-12-29 11:20:00,81.09,81.11,81.05,81.07,20274.0,65.7703,65.7866,65.7379,65.7541,20274.0
2017-12-29 11:25:00,81.08,81.13,81.08,81.12,15132.0,65.7622,65.8028,65.7622,65.7947,15132.0
2017-12-29 11:30:00,81.13,81.16,81.11,81.14,25865.0,65.8028,65.8271,65.7866,65.8109,25865.0
2017-12-29 11:35:00,81.14,81.18,81.14,81.15,27201.0,65.8109,65.8433,65.8109,65.819,27201.0
2017-12-29 11:40:00,81.15,81.18,81.15,81.18,30242.0,65.819,65.8433,65.819,65.8433,30242.0
2017-12-29 11:45:00,81.19,81.21,81.18,81.2,31509.0,65.8515,65.8677,65.8433,65.8596,31509.0
2017-12-29 11:50:00,81.2,81.21,81.13,81.15,29077.0,65.8596,65.8677,65.8028,65.819,29077.0
2017-12-29 11:55:00,81.15,81.18,81.13,81.17,19212.0,65.819,65.8433,65.8028,65.8352,19212.0
2017-12-29 12:00:00,81.17,81.19,81.16,81.17,14275.0,65.8352,65.8515,65.8271,65.8352,14275.0
2017-12-29 12:05:00,81.17,81.25,81.17,81.25,35330.0,65.8352,65.9001,65.8352,65.9001,35330.0
2017-12-29 12:10:00,81.25,81.28,81.25,81.26,43915.0,65.9001,65.9245,65.9001,65.9082,43915.0
2017-12-29 12:15:00,81.26,81.28,81.23,81.25,39503.0,65.9082,65.9245,65.8839,65.9001,39503.0
2017-12-29 12:20:00,81.26,81.26,81.22,81.24,15630.0,65.9082,65.9082,65.8758,65.892,15630.0
2017-12-29 12:25:00,81.24,81.24,81.18,81.18,25684.0,65.892,65.892,65.8433,65.8433,25684.0
2017-12-29 12:30:00,81.17,81.19,81.16,81.17,36289.0,65.8352,65.8515,65.8271,65.8352,36289.0
2017-12-29 12:35:00,81.18,81.2,81.17,81.18,23293.0,65.8433,65.8596,65.8352,65.8433,23293.0
2017-12-29 12:40:00,81.18,81.19,81.17,81.17,12923.0,65.8433,65.8515,65.8352,65.8352,12923.0
2017-12-29 12:45:00,81.17,81.17,81.13,81.14,14314.0,65.8352,65.8352,65.8028,65.8109,14314.0
2017-12-29 12:50:00,81.13,81.14,81.12,81.12,56632.0,65.8028,65.8109,65.7947,65.7947,56632.0
2017-12-29 12:55:00,81.13,81.16,81.12,81.14,19782.0,65.8028,65.8271,65.7947,65.8109,19782.0
2017-12-29 13:00:00,81.14,81.14,81.1,81.11,69846.0,65.8109,65.8109,65.7785,65.7866,69846.0
2017-12-29 13:05:00,81.11,81.12,81.09,81.11,23586.0,65.7866,65.7947,65.7703,65.7866,23586.0
2017-12-29 13:10:00,81.1,81.11,81.08,81.1,65533.0,65.7785,65.7866,65.7622,65.7785,65533.0
2017-12-29 13:15:00,81.11,81.14,81.09,81.14,66959.0,65.7866,65.8109,65.7703,65.8109,66959.0
2017-12-29 13:20:00,81.14,81.17,81.12,81.16,65522.0,65.8109,65.8352,65.7947,65.8271,65522.0
2017-12-29 13:25:00,81.17,81.22,81.16,81.18,14097.0,65.8352,65.8758,65.8271,65.8433,14097.0
2017-12-29 13:30:00,81.19,81.2,81.18,81.19,52337.0,65.8515,65.8596,65.8433,65.8515,52337.0
2017-12-29 13:35:00,81.19,81.19,81.16,81.16,11354.0,65.8515,65.8515,65.8271,65.8271,11354.0
2017-12-29 13:40:00,81.15,81.18,81.14,81.18,37389.0,65.819,65.8433,65.8109,65.8433,37389.0
2017-12-29 13:45:00,81.18,81.19,81.15,81.16,52666.0,65.8433,65.8515,65.819,65.8271,52666.0
2017-12-29 13:50:00,81.16,81.17,81.12,81.13,56759.0,65.8271,65.8352,65.7947,65.8028,56759.0
2017-12-29 13:55:00,81.13,81.14,81.11,81.13,28726.0,65.8028,65.8109,65.7866,65.8028,28726.0
2017-12-29 14:00:00,81.13,81.14,81.11,81.13,17014.0,65.8028,65.8109,65.7866,65.8028,17014.0
2017-12-29 14:05:00,81.12,81.13,81.11,81.12,13874.0,65.7947,65.8028,65.7866,65.7947,13874.0
2017-12-29 14:10:00,81.13,81.13,81.09,81.09,32963.0,65.8028,65.8028,65.7703,65.7703,32963.0
2017-12-29 14:15:00,81.1,81.11,81.08,81.09,28348.0,65.7785,65.7866,65.7622,65.7703,28348.0
2017-12-29 14:20:00,81.09,81.11,81.08,81.1,55205.0,65.7703,65.7866,65.7622,65.7785,55205.0
2017-12-29 14:25:00,81.11,81.13,81.1,81.12,68809.0,65.7866,65.8028,65.7785,65.7947,68809.0
2017-12-29 14:30:00,81.12,81.12,81.09,81.11,27766.0,65.7947,65.7947,65.7703,65.7866,27766.0
2017-12-29 14:35:00,81.1,81.11,81.07,81.09,27674.0,65.7785,65.7866,65.7541,65.7703,27674.0
2017-12-29 14:40:00,81.09,81.11,81.08,81.09,73267.0,65.7703,65.7866,65.7622,65.7703,73267.0
2017-12-29 14:45:00,81.1,81.11,81.05,81.09,39637.0,65.7785,65.7866,65.7379,65.7703,39637.0
2017-12-29 14:50:00,81.09,81.09,81.06,81.08,34840.0,65.7703,65.7703,65.746,65.7622,34840.0
2017-12-29 14:55:00,81.08,81.1,81.07,81.09,23803.0,65.7622,65.7785,65.7541,65.7703,23803.0
2017-12-29 15:00:00,81.08,81.09,81.07,81.08,17493.0,65.7622,65.7703,65.7541,65.7622,17493.0
2017-12-29 15:05:00,81.08,81.11,81.07,81.11,25709.0,65.7622,65.7866,65.7541,65.7866,25709.0
2017-12-29 15:10:00,81.12,81.16,81.11,81.12,90521.0,65.7947,65.8271,65.7866,65.7947,90521.0
2017-12-29 15:15:00,81.12,81.12,81.06,81.09,76829.0,65.7947,65.7947,65.746,65.7703,76829.0
2017-12-29 15:20:00,81.09,81.16,81.09,81.15,71377.0,65.7703,65.8271,65.7703,65.819,71377.0
2017-12-29 15:25:00,81.14,81.15,81.11,81.13,31711.0,65.8109,65.819,65.7866,65.8028,31711.0
2017-12-29 15:30:00,81.13,81.14,81.1,81.11,47904.0,65.8028,65.8109,65.7785,65.7866,47904.0
2017-12-29 15:35:00,81.11,81.15,81.07,81.08,106857.0,65.7866,65.819,65.7541,65.7622,106857.0
2017-12-29 15:40:00,81.07,81.08,81.05,81.07,109588.0,65.7541,65.7622,65.7379,65.7541,109588.0
2017-12-29 15:45:00,81.07,81.09,81.06,81.06,107269.0,65.7541,65.7703,65.746,65.746,107269.0
2017-12-29 15:50:00,81.06,81.07,81.03,81.03,147095.0,65.746,65.7541,65.7217,65.7217,147095.0
2017-12-29 15:55:00,81.03,81.05,80.99,81.01,577597.0,65.7217,65.7379,65.6892,65.7055,577597.0
2018-01-02 09:30:00,81.07,81.19,80.86,80.87,47978.0,65.7541,65.8515,65.5838,65.5919,47978.0
2018-01-02 09:35:00,80.87,80.92,80.76,80.84,60400.0,65.5919,65.6325,65.5027,65.5676,60400.0
2018-01-02 09:40:00,80.83,80.9,80.77,80.78,95578.0,65.5595,65.6162,65.5108,65.5189,95578.0
2018-01-02 09:45:00,80.78,80.78,80.63,80.66,46901.0,65.5189,65.5189,65.3973,65.4216,46901.0
2018-01-02 09:50:00,80.65,80.66,80.47,80.49,230054.0,65.4135,65.4216,65.2675,65.2837,230054.0
2018-01-02 09:55:00,80.5,80.64,80.49,80.58,158835.0,65.2918,65.4054,65.2837,65.3567,158835.0
2018-01-02 10:00:00,80.58,80.75,80.58,80.73,133963.0,65.3567,65.4946,65.3567,65.4784,133963.0
2018-01-02 10:05:00,80.75,80.82,80.74,80.78,186658.0,65.4946,65.5514,65.4865,65.5189,186658.0
2018-01-02 10:10:00,80.77,80.83,80.74,80.81,24206.0,65.5108,65.5595,65.4865,65.5432,24206.0
2018-01-02 10:15:00,80.82,80.84,80.79,80.8,32949.0,65.5514,65.5676,65.527,65.5351,32949.0
2018-01-02 10:20:00,80.8,80.84,80.79,80.81,24104.0,65.5351,65.5676,65.527,65.5432,24104.0
2018-01-02 10:25:00,80.81,80.87,80.79,80.87,48007.0,65.5432,65.5919,65.527,65.5919,48007.0
2018-01-02 10:30:00,80.87,80.88,80.81,80.86,45036.0,65.5919,65.6,65.5432,65.5838,45036.0
2018-01-02 10:35:00,80.87,80.9,80.82,80.87,102573.0,65.5919,65.6162,65.5514,65.5919,102573.0
2018-01-02 10:40:00,80.88,80.92,80.86,80.9,13851.0,65.6,65.6325,65.5838,65.6162,13851.0
2018-01-02 10:45:00,80.9,80.93,80.84,80.87,41866.0,65.6162,65.6406,65.5676,65.5919,41866.0
2018-01-02 10:50:00,80.87,80.94,80.86,80.91,21428.0,65.5919,65.6487,65.5838,65.6244,21428.0
2018-01-02 10:55:00,80.9,80.93,80.85,80.86,47385.0,65.6162,65.6406,65.5757,65.5838,47385.0
2018-01-02 11:00:00,80.86,80.92,80.86,80.88,17827.0,65.5838,65.6325,65.5838,65.6,17827.0
2018-01-02 11:05:00,80.88,80.92,80.86,80.91,14721.0,65.6,65.6325,65.5838,65.6244,14721.0
2018-01-02 11:10:00,80.92,80.93,80.86,80.87,16367.0,65.6325,65.6406,65.5838,65.5919,16367.0
2018-01-02 11:15:00,80.87,80.89,80.82,80.84,109759.0,65.5919,65.6081,65.5514,65.5676,109759.0
2018-01-02 11:20:00,80.84,80.85,80.77,80.78,86134.0,65.5676,65.5757,65.5108,65.5189,86134.0
2018-01-02 11:25:00,80.78,80.79,80.68,80.72,89220.0,65.5189,65.527,65.4378,65.4702,89220.0
2018-01-02 11:30:00,80.73,80.79,80.71,80.79,45729.0,65.4784,65.527,65.4621,65.527,45729.0
2018-01-02 11:35:00,80.79,80.79,80.72,80.75,60091.0,65.527,65.527,65.4702,65.4946,60091.0
2018-01-02 11:40:00,80.75,80.79,80.74,80.77,42307.0,65.4946,65.527,65.4865,65.5108,42307.0
2018-01-02 11:45:00,80.77,80.84,80.77,80.84,25349.0,65.5108,65.5676,65.5108,65.5676,25349.0
2018-01-02 11:50:00,80.84,80.84,80.79,80.82,142990.0,65.5676,65.5676,65.527,65.5514,142990.0
2018-01-02 11:55:00,80.83,80.86,80.82,80.84,90939.0,65.5595,65.5838,65.5514,65.5676,90939.0
2018-01-02 12:00:00,80.84,80.85,80.8,80.85,49469.0,65.5676,65.5757,65.5351,65.5757,49469.0
2018-01-02 12:05:00,80.85,80.89,80.82,80.88,20034.0,65.5757,65.6081,65.5514,65.6,20034.0
2018-01-02 12:10:00,80.88,80.88,80.83,80.85,15443.0,65.6,65.6,65.5595,65.5757,15443.0
2018-01-02 12:15:00,80.84,80.89,80.82,80.87,31862.0,65.5676,65.6081,65.5514,65.5919,31862.0
2018-01-02 12:20:00,80.87,80.88,80.8,80.81,33642.0,65.5919,65.6,65.5351,65.5432,33642.0
2018-01-02 12:25:00,80.81,80.81,80.77,80.78,19783.0,65.5432,65.5432,65.5108,65.5189,19783.0
2018-01-02 12:30:00,80.77,80.77,80.73,80.75,30184.0,65.5108,65.5108,65.4784,65.4946,30184.0
2018-01-02 12:35:00,80.74,80.74,80.69,80.71,146032.0,65.4865,65.4865,65.4459,65.4621,146032.0
2018-01-02 12:40:00,80.71,80.72,80.67,80.69,23152.0,65.4621,65.4702,65.4297,65.4459,23152.0
2018-01-02 12:45:00,80.69,80.7,80.66,80.67,108807.0,65.4459,65.454,65.4216,65.4297,108807.0
2018-01-02 12:50:00,80.67,80.67,80.61,80.62,73914.0,65.4297,65.4297,65.381,65.3891,73914.0
2018-01-02 12:55:00,80.62,80.71,80.61,80.71,29926.0,65.3891,65.4621,65.381,65.4621,29926.0
2018-01-02 13:00:00,80.72,80.74,80.7,80.74,17816.0,65.4702,65.4865,65.454,65.4865,17816.0
2018-01-02 13:05:00,80.73,80.73,80.7,80.72,16821.0,65.4784,65.4784,65.454,65.4702,16821.0
2018-01-02 13:10:00,80.72,80.74,80.7,80.74,21041.0,65.4702,65.4865,65.454,65.4865,21041.0
2018-01-02 13:15:00,80.74,80.75,80.71,80.74,11728.0,65.4865,65.4946,65.4621,65.4865,11728.0
2018-01-02 13:20:00,80.74,80.74,80.67,80.67,13629.0,65.4865,65.4865,65.4297,65.4297,13629.0
2018-01-02 13:25:00,80.67,80.7,80.67,80.68,51979.0,65.4297,65.454,65.4297,65.4378,51979.0
2018-01-02 13:30:00,80.69,80.69,80.67,80.67,57224.0,65.4459,65.4459,65.4297,65.4297,57224.0
2018-01-02 13:35:00,80.67,80.7,80.67,80.69,18158.0,65.4297,65.454,65.4297,65.4459,18158.0
2018-01-02 13:40:00,80.68,80.7,80.68,80.7,14169.0,65.4378,65.454,65.4378,65.454,14169.0
2018-01-02 13:45:00,80.69,80.7,80.66,80.7,38558.0,65.4459,65.454,65.4216,65.454,38558.0
2018-01-02 13:50:00,80.69,80.71,80.66,80.67,35724.0,65.4459,65.4621,65.4216,65.4297,35724.0
2018-01-02 13:55:00,80.67,80.69,80.66,80.69,20860.0,65.4297,65.4459,65.4216,65.4459,20860.0
2018-01-02 14:00:00,80.69,80.7,80.64,80.64,43557.0,65.4459,65.454,65.4054,65.4054,43557.0
2018-01-02 14:05:00,80.65,80.66,80.64,80.65,34747.0,65.4135,65.4216,65.4054,65.4135,34747.0
2018-01-02 14:10:00,80.65,80.67,80.61,80.61,43532.0,65.4135,65.4297,65.381,65.381,43532.0
2018-01-02 14:15:00,80.62,80.64,80.6,80.61,42001.0,65.3891,65.4054,65.3729,65.381,42001.0
2018-01-02 14:20:00,80.61,80.61,80.58,80.6,31533.0,65.381,65.381,65.3567,65.3729,31533.0
2018-01-02 14:25:00,80.6,80.64,80.6,80.63,53551.0,65.3729,65.4054,65.3729,65.3973,53551.0
2018-01-02 14:30:00,80.63,80.64,80.61,80.64,54602.0,65.3973,65.4054,65.381,65.4054,54602.0
2018-01-02 14:35:00,80.63,80.64,80.61,80.62,27666.0,65.3973,65.4054,65.381,65.3891,27666.0
2018-01-02 14:40:00,80.62,80.66,80.59,80.66,64968.0,65.3891,65.4216,65.3648,65.4216,64968.0
2018-01-02 14:45:00,80.65,80.66,80.64,80.65,12990.0,65.4135,65.4216,65.4054,65.4135,12990.0
2018-01-02 14:50:00,80.65,80.66,80.63,80.66,32048.0,65.4135,65.4216,65.3973,65.4216,32048.0
2018-01-02 14:55:00,80.66,80.69,80.66,80.66,40509.0,65.4216,65.4459,65.4216,65.4216,40509.0
2018-01-02 15:00:00,80.66,80.68,80.64,80.67,50418.0,65.4216,65.4378,65.4054,65.4297,50418.0
2018-01-02 15:05:00,80.67,80.68,80.65,80.66,37209.0,65.4297,65.4378,65.4135,65.4216,37209.0
2018-01-02 15:10:00,80.67,80.71,80.67,80.7,25117.0,65.4297,65.4621,65.4297,65.454,25117.0
2018-01-02 15:15:00,80.7,80.73,80.7,80.73,25322.0,65.454,65.4784,65.454,65.4784,25322.0
2018-01-02 15:20:00,80.73,80.73,80.67,80.68,72147.0,65.4784,65.4784,65.4297,65.4378,72147.0
2018-01-02 15:25:00,80.69,80.75,80.68,80.74,57742.0,65.4459,65.4946,65.4378,65.4865,57742.0
2018-01-02 15:30:00,80.74,80.74,80.64,80.65,111059.0,65.4865,65.4865,65.4054,65.4135,111059.0
2018-01-02 15:35:00,80.65,80.68,80.64,80.66,97736.0,65.4135,65.4378,65.4054,65.4216,97736.0
2018-01-02 15:40:00,80.67,80.72,80.66,80.71,225798.0,65.4297,65.4702,65.4216,65.4621,225798.0
2018-01-02 15:45:00,80.7,80.71,80.57,80.57,277211.0,65.454,65.4621,65.3486,65.3486,277211.0
2018-01-02 15:50:00,80.58,80.61,80.55,80.55,187066.0,65.3567,65.381,65.3324,65.3324,187066.0
2018-01-02 15:55:00,80.56,80.6,80.53,80.59,714416.0,65.3405,65.3729,65.3161,65.3648,714416.0
2018-01-03 09:30:00,80.7,80.78,80.59,80.65,352644.0,65.454,65.5189,65.3648,65.4135,352644.0
2018-01-03 09:35:00,80.64,80.72,80.6,80.7,63205.0,65.4054,65.4702,65.3729,65.454,63205.0
2018-01-03 09:40:00,80.7,80.81,80.7,80.77,56467.0,65.454,65.5432,65.454,65.5108,56467.0
2018-01-03 09:45:00,80.77,80.84,80.76,80.83,37965.0,65.5108,65.5676,65.5027,65.5595,37965.0
2018-01-03 09:50:00,80.83,80.84,80.75,80.77,54164.0,65.5595,65.5676,65.4946,65.5108,54164.0
2018-01-03 09:55:00,80.78,80.8,80.72,80.72,14325.0,65.5189,65.5351,65.4702,65.4702,14325.0
2018-01-03 10:00:00,80.73,80.77,80.71,80.75,31956.0,65.4784,65.5108,65.4621,65.4946,31956.0
2018-01-03 10:05:00,80.74,80.78,80.69,80.7,58360.0,65.4865,65.5189,65.4459,65.454,58360.0
2018-01-03 10:10:00,80.69,80.7,80.62,80.66,80140.0,65.4459,65.454,65.3891,65.4216,80140.0
2018-01-03 10:15:00,80.66,80.69,80.63,80.64,21462.0,65.4216,65.4459,65.3973,65.4054,21462.0
2018-01-03 10:20:00,80.64,80.67,80.64,80.65,18580.0,65.4054,65.4297,65.4054,65.4135,18580.0
2018-01-03 10:25:00,80.65,80.7,80.6,80.62,34819.0,65.4135,65.454,65.3729,65.3891,34819.0
2018-01-03 10:30:00,80.63,80.66,80.61,80.66,32078.0,65.3973,65.4216,65.381,65.4216,32078.0
2018-01-03 10:35:00,80.66,80.71,80.65,80.66,19178.0,65.4216,65.4621,65.4135,65.4216,19178.0
2018-01-03 10:40:00,80.65,80.67,80.63,80.64,19461.0,65.4135,65.4297,65.3973,65.4054,19461.0
2018-01-03 10:45:00,80.65,80.68,80.64,80.66,22340.0,65.4135,65.4378,65.4054,65.4216,22340.0
2018-01-03 10:50:00,80.66,80.67,80.62,80.63,43105.0,65.4216,65.4297,65.3891,65.3973,43105.0
2018-01-03 10:55:00,80.63,80.64,80.56,80.59,22851.0,65.3973,65.4054,65.3405,65.3648,22851.0
2018-01-03 11:00:00,80.6,80.6,80.54,80.58,39760.0,65.3729,65.3729,65.3243,65.3567,39760.0
2018-01-03 11:05:00,80.57,80.61,80.56,80.6,39676.0,65.3486,65.381,65.3405,65.3729,39676.0
2018-01-03 11:10:00,80.61,80.62,80.59,80.6,32468.0,65.381,65.3891,65.3648,65.3729,32468.0
2018-01-03 11:15:00,80.6,80.6,80.54,80.55,17505.0,65.3729,65.3729,65.3243,65.3324,17505.0
2018-01-03 11:20:00,80.56,80.56,80.52,80.54,15333.0,65.3405,65.3405,65.308,65.3243,15333.0
2018-01-03 11:25:00,80.53,80.54,80.48,80.48,30055.0,65.3161,65.3243,65.2756,65.2756,30055.0
2018-01-03 11:30:00,80.48,80.54,80.47,80.53,41283.0,65.2756,65.3243,65.2675,65.3161,41283.0
2018-01-03 11:35:00,80.54,80.54,80.48,80.48,29289.0,65.3243,65.3243,65.2756,65.2756,29289.0
2018-01-03 11:40:00,80.47,80.51,80.46,80.51,10804.0,65.2675,65.2999,65.2594,65.2999,10804.0
2018-01-03 11:45:00,80.5,80.52,80.49,80.5,37847.0,65.2918,65.308,65.2837,65.2918,37847.0
2018-01-03 11:50:00,80.51,80.52,80.49,80.5,23161.0,65.2999,65.308,65.2837,65.2918,23161.0
2018-01-03 11:55:00,80.49,80.53,80.48,80.51,25322.0,65.2837,65.3161,65.2756,65.2999,25322.0
2018-01-03 12:00:00,80.51,80.53,80.5,80.5,21857.0,65.2999,65.3161,65.2918,65.2918,21857.0
2018-01-03 12:05:00,80.5,80.5,80.42,80.46,21125.0,65.2918,65.2918,65.2269,65.2594,21125.0
2018-01-03 12:10:00,80.46,80.46,80.39,80.41,93617.0,65.2594,65.2594,65.2026,65.2188,93617.0
2018-01-03 12:15:00,80.4,80.41,80.37,80.39,55977.0,65.2107,65.2188,65.1864,65.2026,55977.0
2018-01-03 12:20:00,80.39,80.39,80.32,80.33,31984.0,65.2026,65.2026,65.1458,65.1539,31984.0
2018-01-03 12:25:00,80.33,80.34,80.3,80.33,77562.0,65.1539,65.162,65.1296,65.1539,77562.0
2018-01-03 12:30:00,80.33,80.35,80.31,80.34,105566.0,65.1539,65.1701,65.1377,65.162,105566.0
2018-01-03 12:35:00,80.34,80.36,80.31,80.33,115682.0,65.162,65.1783,65.1377,65.1539,115682.0
2018-01-03 12:40:00,80.33,80.34,80.31,80.33,15538.0,65.1539,65.162,65.1377,65.1539,15538.0
2018-01-03 12:45:00,80.33,80.38,80.32,80.37,31272.0,65.1539,65.1945,65.1458,65.1864,31272.0
2018-01-03 12:50:00,80.36,80.42,80.36,80.42,8236.0,65.1783,65.2269,65.1783,65.2269,8236.0
2018-01-03 12:55:00,80.42,80.47,80.42,80.47,33544.0,65.2269,65.2675,65.2269,65.2675,33544.0
2018-01-03 13:00:00,80.47,80.49,80.45,80.47,31790.0,65.2675,65.2837,65.2513,65.2675,31790.0
2018-01-03 13:05:00,80.47,80.5,80.46,80.48,27328.0,65.2675,65.2918,65.2594,65.2756,27328.0
2018-01-03 13:10:00,80.48,80.48,80.45,80.46,9316.0,65.2756,65.2756,65.2513,65.2594,9316.0
2018-01-03 13:15:00,80.46,80.47,80.43,80.47,36416.0,65.2594,65.2675,65.235,65.2675,36416.0
2018-01-03 13:20:00,80.45,80.46,80.43,80.43,18389.0,65.2513,65.2594,65.235,65.235,18389.0
2018-01-03 13:25:00,80.43,80.44,80.41,80.42,18879.0,65.235,65.2431,65.2188,65.2269,18879.0
2018-01-03 13:30:00,80.41,80.42,80.4,80.41,12993.0,65.2188,65.2269,65.2107,65.2188,12993.0
2018-01-03 13:35:00,80.42,80.44,80.4,80.43,15588.0,65.2269,65.2431,65.2107,65.235,15588.0
2018-01-03 13:40:00,80.42,80.43,80.38,80.41,58043.0,65.2269,65.235,65.1945,65.2188,58043.0
2018-01-03 13:45:00,80.41,80.43,80.4,80.43,16704.0,65.2188,65.235,65.2107,65.235,16704.0
2018-01-03 13:50:00,80.43,80.43,80.41,80.43,5855.0,65.235,65.235,65.2188,65.235,5855.0
2018-01-03 13:55:00,80.42,80.43,80.36,80.36,41910.0,65.2269,65.235,65.1783,65.1783,41910.0
2018-01-03 14:00:00,80.38,80.38,80.34,80.35,27121.0,65.1945,65.1945,65.162,65.1701,27121.0
2018-01-03 14:05:00,80.34,80.36,80.33,80.35,52764.0,65.162,65.1783,65.1539,65.1701,52764.0
2018-01-03 14:10:00,80.35,80.39,80.34,80.35,45914.0,65.1701,65.2026,65.162,65.1701,45914.0
2018-01-03 14:15:00,80.34,80.35,80.27,80.29,107675.0,65.162,65.1701,65.1053,65.1215,107675.0
2018-01-03 14:20:00,80.29,80.3,80.28,80.29,37123.0,65.1215,65.1296,65.1134,65.1215,37123.0
2018-01-03 14:25:00,80.29,80.31,80.28,80.31,27724.0,65.1215,65.1377,65.1134,65.1377,27724.0
2018-01-03 14:30:00,80.31,80.34,80.3,80.33,25189.0,65.1377,65.162,65.1296,65.1539,25189.0
2018-01-03 14:35:00,80.33,80.36,80.32,80.36,27941.0,65.1539,65.1783,65.1458,65.1783,27941.0
2018-01-03 14:40:00,80.36,80.4,80.34,80.4,33508.0,65.1783,65.2107,65.162,65.2107,33508.0
2018-01-03 14:45:00,80.4,80.44,80.38,80.4,42427.0,65.2107,65.2431,65.1945,65.2107,42427.0
2018-01-03 14:50:00,80.4,80.42,80.38,80.38,11917.0,65.2107,65.2269,65.1945,65.1945,11917.0
2018-01-03 14:55:00,80.38,80.43,80.38,80.42,31022.0,65.1945,65.235,65.1945,65.2269,31022.0
2018-01-03 15:00:00,80.42,80.43,80.4,80.41,16564.0,65.2269,65.235,65.2107,65.2188,16564.0
2018-01-03 15:05:00,80.42,80.44,80.4,80.44,15452.0,65.2269,65.2431,65.2107,65.2431,15452.0
2018-01-03 15:10:00,80.43,80.51,80.43,80.48,102251.0,65.235,65.2999,65.235,65.2756,102251.0
2018-01-03 15:15:00,80.48,80.49,80.46,80.47,23035.0,65.2756,65.2837,65.2594,65.2675,23035.0
2018-01-03 15:20:00,80.47,80.48,80.44,80.45,23396.0,65.2675,65.2756,65.2431,65.2513,23396.0
2018-01-03 15:25:00,80.44,80.45,80.37,80.41,143059.0,65.2431,65.2513,65.1864,65.2188,143059.0
2018-01-03 15:30:00,80.41,80.43,80.38,80.4,52978.0,65.2188,65.235,65.1945,65.2107,52978.0
2018-01-03 15:35:00,80.4,80.46,80.4,80.46,81573.0,65.2107,65.2594,65.2107,65.2594,81573.0
2018-01-03 15:40:00,80.46,80.48,80.43,80.45,117146.0,65.2594,65.2756,65.235,65.2513,117146.0
2018-01-03 15:45:00,80.45,80.49,80.43,80.43,162927.0,65.2513,65.2837,65.235,65.235,162927.0
2018-01-03 15:50:00,80.44,80.47,80.42,80.47,235034.0,65.2431,65.2675,65.2269,65.2675,235034.0
2018-01-03 15:55:00,80.47,80.49,80.44,80.45,279011.0,65.2675,65.2837,65.2431,65.2513,279011.0
2018-01-04 09:30:00,80.54,80.55,80.25,80.31,151154.0,65.3243,65.3324,65.089,65.1377,151154.0
2018-01-04 09:35:00,80.29,80.29,80.2,80.23,87701.0,65.1215,65.1215,65.0485,65.0728,87701.0
2018-01-04 09:40:00,80.22,80.25,80.12,80.15,52763.0,65.0647,65.089,64.9836,65.0079,52763.0
2018-01-04 09:45:00,80.15,80.25,80.13,80.15,145402.0,65.0079,65.089,64.9917,65.0079,145402.0
2018-01-04 09:50:00,80.14,80.18,80.11,80.12,58269.0,64.9998,65.0323,64.9755,64.9836,58269.0
2018-01-04 09:55:00,80.11,80.13,80.04,80.06,40592.0,64.9755,64.9917,64.9187,64.9349,40592.0
2018-01-04 10:00:00,80.07,80.07,79.98,79.98,167897.0,64.943,64.943,64.87,64.87,167897.0
2018-01-04 10:05:00,79.99,80.02,79.95,79.95,54486.0,64.8782,64.9025,64.8457,64.8457,54486.0
2018-01-04 10:10:00,79.95,79.97,79.9,79.92,55931.0,64.8457,64.8619,64.8052,64.8214,55931.0
2018-01-04 10:15:00,79.92,80.01,79.92,79.96,74265.0,64.8214,64.8944,64.8214,64.8538,74265.0
2018-01-04 10:20:00,79.96,80.07,79.96,80.05,51750.0,64.8538,64.943,64.8538,64.9268,51750.0
2018-01-04 10:25:00,80.05,80.06,80.0,80.01,43490.0,64.9268,64.9349,64.8863,64.8944,43490.0
2018-01-04 10:30:00,80.0,80.01,79.94,79.96,39975.0,64.8863,64.8944,64.8376,64.8538,39975.0
2018-01-04 10:35:00,79.96,80.03,79.92,80.01,64365.0,64.8538,64.9106,64.8214,64.8944,64365.0
2018-01-04 10:40:00,80.01,80.02,79.95,79.99,92771.0,64.8944,64.9025,64.8457,64.8782,92771.0
2018-01-04 10:45:00,80.0,80.0,79.92,79.94,36594.0,64.8863,64.8863,64.8214,64.8376,36594.0
2018-01-04 10:50:00,79.94,79.95,79.91,79.92,48736.0,64.8376,64.8457,64.8133,64.8214,48736.0
2018-01-04 10:55:00,79.92,79.93,79.84,79.88,44646.0,64.8214,64.8295,64.7565,64.7889,44646.0
2018-01-04 11:00:00,79.87,79.93,79.85,79.91,93434.0,64.7808,64.8295,64.7646,64.8133,93434.0
2018-01-04 11:05:00,79.92,79.94,79.9,79.92,108346.0,64.8214,64.8376,64.8052,64.8214,108346.0
2018-01-04 11:10:00,79.93,79.96,79.93,79.95,54631.0,64.8295,64.8538,64.8295,64.8457,54631.0
2018-01-04 11:15:00,79.95,79.96,79.87,79.88,94831.0,64.8457,64.8538,64.7808,64.7889,94831.0
2018-01-04 11:20:00,79.88,79.94,79.87,79.93,22453.0,64.7889,64.8376,64.7808,64.8295,22453.0
2018-01-04 11:25:00,79.92,79.93,79.89,79.9,34470.0,64.8214,64.8295,64.7971,64.8052,34470.0
2018-01-04 11:30:00,79.91,79.91,79.85,79.88,29559.0,64.8133,64.8133,64.7646,64.7889,29559.0
2018-01-04 11:35:00,79.88,79.9,79.85,79.9,39463.0,64.7889,64.8052,64.7646,64.8052,39463.0
2018-01-04 11:40:00,79.89,79.92,79.87,79.9,69842.0,64.7971,64.8214,64.7808,64.8052,69842.0
2018-01-04 11:45:00,79.89,79.9,79.84,79.86,148947.0,64.7971,64.8052,64.7565,64.7727,148947.0
2018-01-04 11:50:00,79.86,79.88,79.84,79.88,135093.0,64.7727,64.7889,64.7565,64.7889,135093.0
2018-01-04 11:55:00,79.87,79.88,79.85,79.87,19349.0,64.7808,64.7889,64.7646,64.7808,19349.0
2018-01-04 12:00:00,79.86,79.88,79.84,79.84,18099.0,64.7727,64.7889,64.7565,64.7565,18099.0
2018-01-04 12:05:00,79.84,79.85,79.78,79.8,13645.0,64.7565,64.7646,64.7078,64.7241,13645.0
2018-01-04 12:10:00,79.81,79.85,79.8,79.84,76367.0,64.7322,64.7646,64.7241,64.7565,76367.0
2018-01-04 12:15:00,79.84,79.85,79.76,79.77,65827.0,64.7565,64.7646,64.6916,64.6997,65827.0
2018-01-04 12:20:00,79.78,79.78,79.73,79.76,65420.0,64.7078,64.7078,64.6673,64.6916,65420.0
2018-01-04 12:25:00,79.76,79.78,79.75,79.76,155396.0,64.6916,64.7078,64.6835,64.6916,155396.0
2018-01-04 12:30:00,79.76,79.8,79.75,79.78,72832.0,64.6916,64.7241,64.6835,64.7078,72832.0
2018-01-04 12:35:00,79.78,79.83,79.77,79.82,24256.0,64.7078,64.7484,64.6997,64.7403,24256.0
2018-01-04 12:40:00,79.82,79.87,79.82,79.86,101702.0,64.7403,64.7808,64.7403,64.7727,101702.0
2018-01-04 12:45:00,79.85,79.87,79.83,79.84,9389.0,64.7646,64.7808,64.7484,64.7565,9389.0
2018-01-04 12:50:00,79.84,79.89,79.83,79.89,24693.0,64.7565,64.7971,64.7484,64.7971,24693.0
2018-01-04 12:55:00,79.89,79.9,79.82,79.82,96401.0,64.7971,64.8052,64.7403,64.7403,96401.0
2018-01-04 13:00:00,79.82,79.84,79.77,79.78,144685.0,64.7403,64.7565,64.6997,64.7078,144685.0
2018-01-04 13:05:00,79.79,79.83,79.76,79.83,78155.0,64.7159,64.7484,64.6916,64.7484,78155.0
2018-01-04 13:10:00,79.83,79.87,79.82,79.83,194441.0,64.7484,64.7808,64.7403,64.7484,194441.0
2018-01-04 13:15:00,79.82,79.86,79.79,79.84,156931.0,64.7403,64.7727,64.7159,64.7565,156931.0
2018-01-04 13:20:00,79.84,79.85,79.81,79.82,49438.0,64.7565,64.7646,64.7322,64.7403,49438.0
2018-01-04 13:25:00,79.82,79.87,79.82,79.87,30839.0,64.7403,64.7808,64.7403,64.7808,30839.0
2018-01-04 13:30:00,79.86,79.88,79.85,79.87,8048.0,64.7727,64.7889,64.7646,64.7808,8048.0
2018-01-04 13:35:00,79.87,79.89,79.86,79.87,15280.0,64.7808,64.7971,64.7727,64.7808,15280.0
2018-01-04 13:40:00,79.87,79.88,79.85,79.86,10628.0,64.7808,64.7889,64.7646,64.7727,10628.0
2018-01-04 13:45:00,79.86,79.86,79.83,79.83,10498.0,64.7727,64.7727,64.7484,64.7484,10498.0
2018-01-04 13:50:00,79.83,79.84,79.79,79.81,12441.0,64.7484,64.7565,64.7159,64.7322,12441.0
2018-01-04 13:55:00,79.8,79.82,79.78,79.8,25143.0,64.7241,64.7403,64.7078,64.7241,25143.0
2018-01-04 14:00:00,79.79,79.8,79.78,79.8,11273.0,64.7159,64.7241,64.7078,64.7241,11273.0
2018-01-04 14:05:00,79.8,79.85,79.79,79.81,71047.0,64.7241,64.7646,64.7159,64.7322,71047.0
2018-01-04 14:10:00,79.81,79.82,79.77,79.78,26193.0,64.7322,64.7403,64.6997,64.7078,26193.0
2018-01-04 14:15:00,79.78,79.8,79.76,79.77,17345.0,64.7078,64.7241,64.6916,64.6997,17345.0
2018-01-04 14:20:00,79.77,79.77,79.75,79.76,14497.0,64.6997,64.6997,64.6835,64.6916,14497.0
2018-01-04 14:25:00,79.76,79.77,79.74,79.75,19425.0,64.6916,64.6997,64.6754,64.6835,19425.0
2018-01-04 14:30:00,79.74,79.74,79.72,79.72,28499.0,64.6754,64.6754,64.6592,64.6592,28499.0
2018-01-04 14:35:00,79.72,79.72,79.65,79.66,83648.0,64.6592,64.6592,64.6024,64.6105,83648.0
2018-01-04 14:40:00,79.65,79.66,79.62,79.64,70165.0,64.6024,64.6105,64.5781,64.5943,70165.0
2018-01-04 14:45:00,79.64,79.66,79.63,79.64,37624.0,64.5943,64.6105,64.5862,64.5943,37624.0
2018-01-04 14:50:00,79.63,79.63,79.58,79.6,87423.0,64.5862,64.5862,64.5456,64.5618,87423.0
2018-01-04 14:55:00,79.6,79.61,79.57,79.58,196300.0,64.5618,64.57,64.5375,64.5456,196300.0
2018-01-04 15:00:00,79.58,79.58,79.5,79.51,55990.0,64.5456,64.5456,64.4807,64.4888,55990.0
2018-01-04 15:05:00,79.5,79.52,79.45,79.46,79636.0,64.4807,64.497,64.4402,64.4483,79636.0
2018-01-04 15:10:00,79.46,79.47,79.36,79.36,96252.0,64.4483,64.4564,64.3672,64.3672,96252.0
2018-01-04 15:15:00,79.36,79.41,79.34,79.38,134899.0,64.3672,64.4077,64.351,64.3834,134899.0
2018-01-04 15:20:00,79.38,79.39,79.32,79.34,225245.0,64.3834,64.3915,64.3347,64.351,225245.0
2018-01-04 15:25:00,79.35,79.43,79.34,79.43,195941.0,64.3591,64.424,64.351,64.424,195941.0
2018-01-04 15:30:00,79.42,79.44,79.37,79.38,300307.0,64.4158,64.4321,64.3753,64.3834,300307.0
2018-01-04 15:35:00,79.38,79.41,79.35,79.35,187884.0,64.3834,64.4077,64.3591,64.3591,187884.0
2018-01-04 15:40:00,79.35,79.36,79.26,79.28,278760.0,64.3591,64.3672,64.2861,64.3023,278760.0
2018-01-04 15:45:00,79.29,79.29,79.2,79.26,476184.0,64.3104,64.3104,64.2374,64.2861,476184.0
2018-01-04 15:50:00,79.26,79.3,79.24,79.25,535763.0,64.2861,64.3185,64.2699,64.278,535763.0
2018-01-04 15:55:00,79.26,79.28,79.19,79.22,1353035.0,64.2861,64.3023,64.2293,64.2536,1353035.0
2018-01-05 09:30:00,79.46,79.46,79.18,79.23,67810.0,64.4483,64.4483,64.2212,64.2617,67810.0
2018-01-05 09:35:00,79.21,79.37,79.21,79.36,87273.0,64.2455,64.3753,64.2455,64.3672,87273.0
2018-01-05 09:40:00,79.36,79.46,79.31,79.39,239361.0,64.3672,64.4483,64.3266,64.3915,239361.0
2018-01-05 09:45:00,79.39,79.39,79.31,79.35,165161.0,64.3915,64.3915,64.3266,64.3591,165161.0
2018-01-05 09:50:00,79.35,79.35,79.25,79.27,69388.0,64.3591,64.3591,64.278,64.2942,69388.0
2018-01-05 09:55:00,79.26,79.29,79.2,79.21,46722.0,64.2861,64.3104,64.2374,64.2455,46722.0
2018-01-05 10:00:00,79.2,79.25,79.19,79.23,70077.0,64.2374,64.278,64.2293,64.2617,70077.0
2018-01-05 10:05:00,79.23,79.33,79.23,79.31,49254.0,64.2617,64.3428,64.2617,64.3266,49254.0
2018-01-05 10:10:00,79.3,79.3,79.2,79.21,72323.0,64.3185,64.3185,64.2374,64.2455,72323.0
2018-01-05 10:15:00,79.21,79.27,79.2,79.24,74655.0,64.2455,64.2942,64.2374,64.2699,74655.0
2018-01-05 10:20:00,79.23,79.25,79.2,79.24,178763.0,64.2617,64.278,64.2374,64.2699,178763.0
2018-01-05 10:25:00,79.23,79.28,79.19,79.19,105553.0,64.2617,64.3023,64.2293,64.2293,105553.0
2018-01-05 10:30:00,79.19,79.21,79.17,79.19,71019.0,64.2293,64.2455,64.2131,64.2293,71019.0
2018-01-05 10:35:00,79.2,79.24,79.18,79.19,161678.0,64.2374,64.2699,64.2212,64.2293,161678.0
2018-01-05 10:40:00,79.19,79.23,79.16,79.17,128381.0,64.2293,64.2617,64.205,64.2131,128381.0
2018-01-05 10:45:00,79.17,79.17,79.09,79.09,68306.0,64.2131,64.2131,64.1482,64.1482,68306.0
2018-01-05 10:50:00,79.09,79.2,79.09,79.19,39429.0,64.1482,64.2374,64.1482,64.2293,39429.0
2018-01-05 10:55:00,79.19,79.2,79.15,79.16,88700.0,64.2293,64.2374,64.1969,64.205,88700.0
2018-01-05 11:00:00,79.16,79.21,79.14,79.21,40441.0,64.205,64.2455,64.1887,64.2455,40441.0
2018-01-05 11:05:00,79.21,79.3,79.2,79.29,56612.0,64.2455,64.3185,64.2374,64.3104,56612.0
2018-01-05 11:10:00,79.29,79.32,79.27,79.31,168627.0,64.3104,64.3347,64.2942,64.3266,168627.0
2018-01-05 11:15:00,79.31,79.32,79.28,79.28,17510.0,64.3266,64.3347,64.3023,64.3023,17510.0
2018-01-05 11:20:00,79.28,79.34,79.27,79.34,40933.0,64.3023,64.351,64.2942,64.351,40933.0
2018-01-05 11:25:00,79.33,79.34,79.32,79.34,15460.0,64.3428,64.351,64.3347,64.351,15460.0
2018-01-05 11:30:00,79.34,79.38,79.33,79.37,25718.0,64.351,64.3834,64.3428,64.3753,25718.0
2018-01-05 11:35:00,79.37,79.4,79.34,79.39,48129.0,64.3753,64.3996,64.351,64.3915,48129.0
2018-01-05 11:40:00,79.4,79.41,79.36,79.37,14979.0,64.3996,64.4077,64.3672,64.3753,14979.0
2018-01-05 11:45:00,79.36,79.37,79.3,79.31,26350.0,64.3672,64.3753,64.3185,64.3266,26350.0
2018-01-05 11:50:00,79.31,79.37,79.3,79.35,52980.0,64.3266,64.3753,64.3185,64.3591,52980.0
2018-01-05 11:55:00,79.35,79.35,79.32,79.32,17130.0,64.3591,64.3591,64.3347,64.3347,17130.0
2018-01-05 12:00:00,79.32,79.34,79.31,79.32,15433.0,64.3347,64.351,64.3266,64.3347,15433.0
2018-01-05 12:05:00,79.32,79.32,79.28,79.29,43455.0,64.3347,64.3347,64.3023,64.3104,43455.0
2018-01-05 12:10:00,79.29,79.33,79.29,79.32,27394.0,64.3104,64.3428,64.3104,64.3347,27394.0
2018-01-05 12:15:00,79.32,79.39,79.31,79.39,108892.0,64.3347,64.3915,64.3266,64.3915,108892.0
2018-01-05 12:20:00,79.38,79.39,79.35,79.36,29918.0,64.3834,64.3915,64.3591,64.3672,29918.0
2018-01-05 12:25:00,79.35,79.36,79.29,79.31,26432.0,64.3591,64.3672,64.3104,64.3266,26432.0
2018-01-05 12:30:00,79.31,79.31,79.26,79.26,18570.0,64.3266,64.3266,64.2861,64.2861,18570.0
2018-01-05 12:35:00,79.25,79.26,79.23,79.23,50927.0,64.278,64.2861,64.2617,64.2617,50927.0
2018-01-05 12:40:00,79.24,79.27,79.23,79.26,158886.0,64.2699,64.2942,64.2617,64.2861,158886.0
2018-01-05 12:45:00,79.27,79.27,79.24,79.25,20990.0,64.2942,64.2942,64.2699,64.278,20990.0
2018-01-05 12:50:00,79.26,79.26,79.21,79.24,22980.0,64.2861,64.2861,64.2455,64.2699,22980.0
2018-01-05 12:55:00,79.24,79.27,79.23,79.26,18731.0,64.2699,64.2942,64.2617,64.2861,18731.0
2018-01-05 13:00:00,79.25,79.26,79.25,79.25,40885.0,64.278,64.2861,64.278,64.278,40885.0
2018-01-05 13:05:00,79.26,79.26,79.24,79.25,15046.0,64.2861,64.2861,64.2699,64.278,15046.0
2018-01-05 13:10:00,79.25,79.28,79.24,79.25,64107.0,64.278,64.3023,64.2699,64.278,64107.0
2018-01-05 13:15:00,79.25,79.26,79.25,79.25,17716.0,64.278,64.2861,64.278,64.278,17716.0
2018-01-05 13:20:00,79.26,79.26,79.21,79.23,18462.0,64.2861,64.2861,64.2455,64.2617,18462.0
2018-01-05 13:25:00,79.23,79.26,79.22,79.23,31875.0,64.2617,64.2861,64.2536,64.2617,31875.0
2018-01-05 13:30:00,79.23,79.25,79.21,79.22,48899.0,64.2617,64.278,64.2455,64.2536,48899.0
2018-01-05 13:35:00,79.23,79.23,79.2,79.21,87702.0,64.2617,64.2617,64.2374,64.2455,87702.0
2018-01-05 13:40:00,79.2,79.22,79.2,79.21,37803.0,64.2374,64.2536,64.2374,64.2455,37803.0
2018-01-05 13:45:00,79.21,79.21,79.19,79.2,32646.0,64.2455,64.2455,64.2293,64.2374,32646.0
2018-01-05 13:50:00,79.2,79.26,79.19,79.23,64367.0,64.2374,64.2861,64.2293,64.2617,64367.0
2018-01-05 13:55:00,79.23,79.24,79.22,79.23,43693.0,64.2617,64.2699,64.2536,64.2617,43693.0
2018-01-05 14:00:00,79.22,79.24,79.22,79.24,43112.0,64.2536,64.2699,64.2536,64.2699,43112.0
2018-01-05 14:05:00,79.25,79.26,79.23,79.23,38910.0,64.278,64.2861,64.2617,64.2617,38910.0
2018-01-05 14:10:00,79.23,79.28,79.23,79.27,38883.0,64.2617,64.3023,64.2617,64.2942,38883.0
2018-01-05 14:15:00,79.26,79.3,79.26,79.3,47446.0,64.2861,64.3185,64.2861,64.3185,47446.0
2018-01-05 14:20:00,79.3,79.32,79.28,79.32,34367.0,64.3185,64.3347,64.3023,64.3347,34367.0
2018-01-05 14:25:00,79.31,79.33,79.31,79.33,38333.0,64.3266,64.3428,64.3266,64.3428,38333.0
2018-01-05 14:30:00,79.33,79.34,79.32,79.34,19499.0,64.3428,64.351,64.3347,64.351,19499.0
2018-01-05 14:35:00,79.34,79.35,79.33,79.33,78902.0,64.351,64.3591,64.3428,64.3428,78902.0
2018-01-05 14:40:00,79.33,79.34,79.3,79.3,46567.0,64.3428,64.351,64.3185,64.3185,46567.0
2018-01-05 14:45:00,79.3,79.32,79.3,79.31,42751.0,64.3185,64.3347,64.3185,64.3266,42751.0
2018-01-05 14:50:00,79.3,79.33,79.3,79.3,43232.0,64.3185,64.3428,64.3185,64.3185,43232.0
2018-01-05 14:55:00,79.3,79.32,79.29,79.31,44997.0,64.3185,64.3347,64.3104,64.3266,44997.0
2018-01-05 15:00:00,79.31,79.33,79.28,79.28,67535.0,64.3266,64.3428,64.3023,64.3023,67535.0
2018-01-05 15:05:00,79.29,79.33,79.29,79.31,97308.0,64.3104,64.3428,64.3104,64.3266,97308.0
2018-01-05 15:10:00,79.31,79.32,79.28,79.28,92553.0,64.3266,64.3347,64.3023,64.3023,92553.0
2018-01-05 15:15:00,79.28,79.31,79.27,79.3,79940.0,64.3023,64.3266,64.2942,64.3185,79940.0
2018-01-05 15:20:00,79.31,79.32,79.3,79.32,55682.0,64.3266,64.3347,64.3185,64.3347,55682.0
2018-01-05 15:25:00,79.32,79.36,79.31,79.36,86610.0,64.3347,64.3672,64.3266,64.3672,86610.0
2018-01-05 15:30:00,79.36,79.36,79.31,79.31,83761.0,64.3672,64.3672,64.3266,64.3266,83761.0
2018-01-05 15:35:00,79.31,79.32,79.28,79.3,203917.0,64.3266,64.3347,64.3023,64.3185,203917.0
2018-01-05 15:40:00,79.31,79.33,79.3,79.33,139836.0,64.3266,64.3428,64.3185,64.3428,139836.0
2018-01-05 15:45:00,79.33,79.41,79.33,79.4,326839.0,64.3428,64.4077,64.3428,64.3996,326839.0
2018-01-05 15:50:00,79.4,79.42,79.38,79.39,289742.0,64.3996,64.4158,64.3834,64.3915,289742.0
2018-01-05 15:55:00,79.39,79.41,79.24,79.33,2306338.0,64.3915,64.4077,64.2699,64.3428,2306338.0
2018-01-08 09:30:00,79.39,79.6,79.31,79.55,83475.0,64.3915,64.5618,64.3266,64.5213,83475.0
2018-01-08 09:35:00,79.55,79.58,79.38,79.4,104433.0,64.5213,64.5456,64.3834,64.3996,104433.0
2018-01-08 09:40:00,79.4,79.57,79.39,79.57,90725.0,64.3996,64.5375,64.3915,64.5375,90725.0
2018-01-08 09:45:00,79.57,79.64,79.54,79.64,69618.0,64.5375,64.5943,64.5132,64.5943,69618.0
2018-01-08 09:50:00,79.66,79.66,79.53,79.57,61564.0,64.6105,64.6105,64.5051,64.5375,61564.0
2018-01-08 09:55:00,79.58,79.68,79.52,79.67,115047.0,64.5456,64.6267,64.497,64.6186,115047.0
2018-01-08 10:00:00,79.67,79.68,79.57,79.58,59381.0,64.6186,64.6267,64.5375,64.5456,59381.0
2018-01-08 10:05:00,79.57,79.59,79.51,79.53,38932.0,64.5375,64.5537,64.4888,64.5051,38932.0
2018-01-08 10:10:00,79.52,79.54,79.46,79.47,54253.0,64.497,64.5132,64.4483,64.4564,54253.0
2018-01-08 10:15:00,79.46,79.47,79.43,79.46,43991.0,64.4483,64.4564,64.424,64.4483,43991.0
2018-01-08 10:20:00,79.47,79.57,79.47,79.57,46362.0,64.4564,64.5375,64.4564,64.5375,46362.0
2018-01-08 10:25:00,79.56,79.59,79.56,79.59,20985.0,64.5294,64.5537,64.5294,64.5537,20985.0
2018-01-08 10:30:00,79.59,79.63,79.59,79.63,45526.0,64.5537,64.5862,64.5537,64.5862,45526.0
2018-01-08 10:35:00,79.63,79.65,79.62,79.64,38769.0,64.5862,64.6024,64.5781,64.5943,38769.0
2018-01-08 10:40:00,79.63,79.65,79.61,79.63,17834.0,64.5862,64.6024,64.57,64.5862,17834.0
2018-01-08 10:45:00,79.63,79.68,79.63,79.65,38753.0,64.5862,64.6267,64.5862,64.6024,38753.0
2018-01-08 10:50:00,79.61,79.62,79.53,79.54,281615.0,64.57,64.5781,64.5051,64.5132,281615.0
2018-01-08 10:55:00,79.53,79.53,79.47,79.48,41520.0,64.5051,64.5051,64.4564,64.4645,41520.0
2018-01-08 11:00:00,79.48,79.48,79.43,79.45,24707.0,64.4645,64.4645,64.424,64.4402,24707.0
2018-01-08 11:05:00,79.45,79.47,79.39,79.39,72954.0,64.4402,64.4564,64.3915,64.3915,72954.0
2018-01-08 11:10:00,79.39,79.48,79.39,79.48,32063.0,64.3915,64.4645,64.3915,64.4645,32063.0
2018-01-08 11:15:00,79.48,79.49,79.44,79.44,32420.0,64.4645,64.4726,64.4321,64.4321,32420.0
2018-01-08 11:20:00,79.43,79.48,79.43,79.47,22600.0,64.424,64.4645,64.424,64.4564,22600.0
2018-01-08 11:25:00,79.47,79.54,79.47,79.54,31298.0,64.4564,64.5132,64.4564,64.5132,31298.0
2018-01-08 11:30:00,79.54,79.56,79.51,79.51,27634.0,64.5132,64.5294,64.4888,64.4888,27634.0
2018-01-08 11:35:00,79.52,79.56,79.49,79.51,125694.0,64.497,64.5294,64.4726,64.4888,125694.0
2018-01-08 11:40:00,79.52,79.53,79.47,79.49,19514.0,64.497,64.5051,64.4564,64.4726,19514.0
2018-01-08 11:45:00,79.49,79.51,79.47,79.48,28496.0,64.4726,64.4888,64.4564,64.4645,28496.0
2018-01-08 11:50:00,79.49,79.5,79.44,79.45,27150.0,64.4726,64.4807,64.4321,64.4402,27150.0
2018-01-08 11:55:00,79.44,79.47,79.43,79.45,21645.0,64.4321,64.4564,64.424,64.4402,21645.0
2018-01-08 12:00:00,79.45,79.48,79.43,79.47,34746.0,64.4402,64.4645,64.424,64.4564,34746.0
2018-01-08 12:05:00,79.46,79.46,79.42,79.43,27939.0,64.4483,64.4483,64.4158,64.424,27939.0
2018-01-08 12:10:00,79.43,79.46,79.41,79.44,88962.0,64.424,64.4483,64.4077,64.4321,88962.0
2018-01-08 12:15:00,79.44,79.45,79.4,79.44,45570.0,64.4321,64.4402,64.3996,64.4321,45570.0
2018-01-08 12:20:00,79.44,79.44,79.39,79.42,35273.0,64.4321,64.4321,64.3915,64.4158,35273.0
2018-01-08 12:25:00,79.43,79.45,79.42,79.45,58407.0,64.424,64.4402,64.4158,64.4402,58407.0
2018-01-08 12:30:00,79.45,79.47,79.43,79.47,50014.0,64.4402,64.4564,64.424,64.4564,50014.0
2018-01-08 12:35:00,79.46,79.53,79.46,79.51,25212.0,64.4483,64.5051,64.4483,64.4888,25212.0
2018-01-08 12:40:00,79.51,79.53,79.5,79.51,16133.0,64.4888,64.5051,64.4807,64.4888,16133.0
2018-01-08 12:45:00,79.51,79.56,79.51,79.54,21283.0,64.4888,64.5294,64.4888,64.5132,21283.0
2018-01-08 12:50:00,79.54,79.56,79.54,79.55,10799.0,64.5132,64.5294,64.5132,64.5213,10799.0
2018-01-08 12:55:00,79.55,79.56,79.53,79.53,8505.0,64.5213,64.5294,64.5051,64.5051,8505.0
2018-01-08 13:00:00,79.54,79.59,79.54,79.59,41969.0,64.5132,64.5537,64.5132,64.5537,41969.0
2018-01-08 13:05:00,79.6,79.6,79.55,79.57,57493.0,64.5618,64.5618,64.5213,64.5375,57493.0
2018-01-08 13:10:00,79.57,79.6,79.57,79.6,6334.0,64.5375,64.5618,64.5375,64.5618,6334.0
2018-01-08 13:15:00,79.59,79.67,79.59,79.66,31245.0,64.5537,64.6186,64.5537,64.6105,31245.0
2018-01-08 13:20:00,79.66,79.66,79.62,79.62,73936.0,64.6105,64.6105,64.5781,64.5781,73936.0
2018-01-08 13:25:00,79.62,79.67,79.62,79.67,27388.0,64.5781,64.6186,64.5781,64.6186,27388.0
2018-01-08 13:30:00,79.67,79.72,79.66,79.71,43721.0,64.6186,64.6592,64.6105,64.6511,43721.0
2018-01-08 13:35:00,79.71,79.72,79.69,79.71,26967.0,64.6511,64.6592,64.6348,64.6511,26967.0
2018-01-08 13:40:00,79.71,79.75,79.71,79.74,38351.0,64.6511,64.6835,64.6511,64.6754,38351.0
2018-01-08 13:45:00,79.74,79.74,79.7,79.71,19493.0,64.6754,64.6754,64.6429,64.6511,19493.0
2018-01-08 13:50:00,79.71,79.71,79.69,79.69,38599.0,64.6511,64.6511,64.6348,64.6348,38599.0
2018-01-08 13:55:00,79.69,79.72,79.69,79.72,36361.0,64.6348,64.6592,64.6348,64.6592,36361.0
2018-01-08 14:00:00,79.72,79.8,79.71,79.8,43133.0,64.6592,64.7241,64.6511,64.7241,43133.0
2018-01-08 14:05:00,79.8,79.81,79.79,79.79,16366.0,64.7241,64.7322,64.7159,64.7159,16366.0
2018-01-08 14:10:00,79.79,79.81,79.77,79.78,14423.0,64.7159,64.7322,64.6997,64.7078,14423.0
2018-01-08 14:15:00,79.78,79.8,79.77,79.77,40074.0,64.7078,64.7241,64.6997,64.6997,40074.0
2018-01-08 14:20:00,79.77,79.79,79.77,79.79,11921.0,64.6997,64.7159,64.6997,64.7159,11921.0
2018-01-08 14:25:00,79.79,79.81,79.76,79.8,53532.0,64.7159,64.7322,64.6916,64.7241,53532.0
2018-01-08 14:30:00,79.81,79.81,79.77,79.78,16393.0,64.7322,64.7322,64.6997,64.7078,16393.0
2018-01-08 14:35:00,79.77,79.8,79.76,79.77,70838.0,64.6997,64.7241,64.6916,64.6997,70838.0
2018-01-08 14:40:00,79.77,79.81,79.76,79.81,46207.0,64.6997,64.7322,64.6916,64.7322,46207.0
2018-01-08 14:45:00,79.81,79.84,79.8,79.81,45429.0,64.7322,64.7565,64.7241,64.7322,45429.0
2018-01-08 14:50:00,79.81,79.83,79.8,79.82,36062.0,64.7322,64.7484,64.7241,64.7403,36062.0
2018-01-08 14:55:00,79.82,79.85,79.81,79.84,21837.0,64.7403,64.7646,64.7322,64.7565,21837.0
2018-01-08 15:00:00,79.84,79.88,79.84,79.87,21413.0,64.7565,64.7889,64.7565,64.7808,21413.0
2018-01-08 15:05:00,79.87,79.9,79.81,79.83,118431.0,64.7808,64.8052,64.7322,64.7484,118431.0
2018-01-08 15:10:00,79.83,79.83,79.8,79.81,44021.0,64.7484,64.7484,64.7241,64.7322,44021.0
2018-01-08 15:15:00,79.8,79.82,79.78,79.79,92958.0,64.7241,64.7403,64.7078,64.7159,92958.0
2018-01-08 15:20:00,79.79,79.8,79.76,79.77,75639.0,64.7159,64.7241,64.6916,64.6997,75639.0
2018-01-08 15:25:00,79.77,79.77,79.72,79.74,57477.0,64.6997,64.6997,64.6592,64.6754,57477.0
2018-01-08 15:30:00,79.75,79.78,79.74,79.78,62671.0,64.6835,64.7078,64.6754,64.7078,62671.0
2018-01-08 15:35:00,79.78,79.82,79.76,79.81,44590.0,64.7078,64.7403,64.6916,64.7322,44590.0
2018-01-08 15:40:00,79.81,79.83,79.78,79.8,62435.0,64.7322,64.7484,64.7078,64.7241,62435.0
2018-01-08 15:45:00,79.81,79.82,79.77,79.78,128258.0,64.7322,64.7403,64.6997,64.7078,128258.0
2018-01-08 15:50:00,79.78,79.81,79.76,79.79,75446.0,64.7078,64.7322,64.6916,64.7159,75446.0
2018-01-08 15:55:00,79.78,79.78,79.74,79.77,452543.0,64.7078,64.7078,64.6754,64.6997,452543.0
2018-01-09 09:30:00,79.79,79.92,79.56,79.59,159229.0,64.7159,64.8214,64.5294,64.5537,159229.0
2018-01-09 09:35:00,79.59,79.64,79.55,79.55,94156.0,64.5537,64.5943,64.5213,64.5213,94156.0
2018-01-09 09:40:00,79.54,79.54,79.47,79.51,138015.0,64.5132,64.5132,64.4564,64.4888,138015.0
2018-01-09 09:45:00,79.5,79.5,79.38,79.38,110332.0,64.4807,64.4807,64.3834,64.3834,110332.0
2018-01-09 09:50:00,79.39,79.47,79.36,79.37,153960.0,64.3915,64.4564,64.3672,64.3753,153960.0
2018-01-09 09:55:00,79.37,79.41,79.31,79.4,67734.0,64.3753,64.4077,64.3266,64.3996,67734.0
2018-01-09 10:00:00,79.4,79.42,79.33,79.33,115486.0,64.3996,64.4158,64.3428,64.3428,115486.0
2018-01-09 10:05:00,79.33,79.36,79.28,79.29,81305.0,64.3428,64.3672,64.3023,64.3104,81305.0
2018-01-09 10:10:00,79.29,79.34,79.27,79.31,91381.0,64.3104,64.351,64.2942,64.3266,91381.0
2018-01-09 10:15:00,79.31,79.36,79.28,79.36,75135.0,64.3266,64.3672,64.3023,64.3672,75135.0
2018-01-09 10:20:00,79.36,79.42,79.35,79.4,46569.0,64.3672,64.4158,64.3591,64.3996,46569.0
2018-01-09 10:25:00,79.4,79.41,79.34,79.41,90969.0,64.3996,64.4077,64.351,64.4077,90969.0
2018-01-09 10:30:00,79.41,79.43,79.37,79.43,31443.0,64.4077,64.424,64.3753,64.424,31443.0
2018-01-09 10:35:00,79.43,79.44,79.32,79.34,58670.0,64.424,64.4321,64.3347,64.351,58670.0
2018-01-09 10:40:00,79.34,79.36,79.28,79.33,28941.0,64.351,64.3672,64.3023,64.3428,28941.0
2018-01-09 10:45:00,79.32,79.33,79.27,79.28,38519.0,64.3347,64.3428,64.2942,64.3023,38519.0
2018-01-09 10:50:00,79.27,79.29,79.24,79.26,56697.0,64.2942,64.3104,64.2699,64.2861,56697.0
2018-01-09 10:55:00,79.26,79.28,79.23,79.25,159549.0,64.2861,64.3023,64.2617,64.278,159549.0
2018-01-09 11:00:00,79.25,79.29,79.24,79.28,53219.0,64.278,64.3104,64.2699,64.3023,53219.0
2018-01-09 11:05:00,79.28,79.28,79.2,79.22,60120.0,64.3023,64.3023,64.2374,64.2536,60120.0
2018-01-09 11:10:00,79.22,79.24,79.21,79.23,31200.0,64.2536,64.2699,64.2455,64.2617,31200.0
2018-01-09 11:15:00,79.22,79.31,79.22,79.29,60860.0,64.2536,64.3266,64.2536,64.3104,60860.0
2018-01-09 11:20:00,79.3,79.3,79.25,79.26,33181.0,64.3185,64.3185,64.278,64.2861,33181.0
2018-01-09 11:25:00,79.26,79.29,79.24,79.27,58179.0,64.2861,64.3104,64.2699,64.2942,58179.0
2018-01-09 11:30:00,79.28,79.31,79.27,79.3,51589.0,64.3023,64.3266,64.2942,64.3185,51589.0
2018-01-09 11:35:00,79.29,79.3,79.23,79.23,40187.0,64.3104,64.3185,64.2617,64.2617,40187.0
2018-01-09 11:40:00,79.24,79.27,79.23,79.27,29279.0,64.2699,64.2942,64.2617,64.2942,29279.0
2018-01-09 11:45:00,79.26,79.26,79.22,79.23,60064.0,64.2861,64.2861,64.2536,64.2617,60064.0
2018-01-09 11:50:00,79.22,79.27,79.21,79.27,64991.0,64.2536,64.2942,64.2455,64.2942,64991.0
2018-01-09 11:55:00,79.27,79.27,79.22,79.23,28193.0,64.2942,64.2942,64.2536,64.2617,28193.0
2018-01-09 12:00:00,79.23,79.23,79.21,79.23,18252.0,64.2617,64.2617,64.2455,64.2617,18252.0
2018-01-09 12:05:00,79.22,79.23,79.15,79.16,57658.0,64.2536,64.2617,64.1969,64.205,57658.0
2018-01-09 12:10:00,79.16,79.18,79.15,79.16,19800.0,64.205,64.2212,64.1969,64.205,19800.0
2018-01-09 12:15:00,79.16,79.18,79.14,79.14,45076.0,64.205,64.2212,64.1887,64.1887,45076.0
2018-01-09 12:20:00,79.15,79.18,79.14,79.16,85000.0,64.1969,64.2212,64.1887,64.205,85000.0
2018-01-09 12:25:00,79.16,79.17,79.13,79.14,61618.0,64.205,64.2131,64.1806,64.1887,61618.0
2018-01-09 12:30:00,79.14,79.14,79.1,79.1,29972.0,64.1887,64.1887,64.1563,64.1563,29972.0
2018-01-09 12:35:00,79.1,79.11,79.09,79.1,37497.0,64.1563,64.1644,64.1482,64.1563,37497.0
2018-01-09 12:40:00,79.1,79.11,79.09,79.11,40635.0,64.1563,64.1644,64.1482,64.1644,40635.0
2018-01-09 12:45:00,79.11,79.15,79.1,79.13,60700.0,64.1644,64.1969,64.1563,64.1806,60700.0
2018-01-09 12:50:00,79.14,79.16,79.13,79.14,24700.0,64.1887,64.205,64.1806,64.1887,24700.0
2018-01-09 12:55:00,79.14,79.16,79.13,79.14,55313.0,64.1887,64.205,64.1806,64.1887,55313.0
2018-01-09 13:00:00,79.14,79.15,79.09,79.09,136922.0,64.1887,64.1969,64.1482,64.1482,136922.0
2018-01-09 13:05:00,79.09,79.1,79.07,79.09,62894.0,64.1482,64.1563,64.132,64.1482,62894.0
2018-01-09 13:10:00,79.09,79.12,79.08,79.11,34170.0,64.1482,64.1725,64.1401,64.1644,34170.0
2018-01-09 13:15:00,79.1,79.13,79.1,79.13,51735.0,64.1563,64.1806,64.1563,64.1806,51735.0
2018-01-09 13:20:00,79.13,79.19,79.12,79.18,56160.0,64.1806,64.2293,64.1725,64.2212,56160.0
2018-01-09 13:25:00,79.18,79.2,79.15,79.19,29427.0,64.2212,64.2374,64.1969,64.2293,29427.0
2018-01-09 13:30:00,79.19,79.19,79.14,79.15,42691.0,64.2293,64.2293,64.1887,64.1969,42691.0
2018-01-09 13:35:00,79.15,79.17,79.14,79.15,28645.0,64.1969,64.2131,64.1887,64.1969,28645.0
2018-01-09 13:40:00,79.15,79.18,79.15,79.17,28469.0,64.1969,64.2212,64.1969,64.2131,28469.0
2018-01-09 13:45:00,79.18,79.2,79.17,79.2,23935.0,64.2212,64.2374,64.2131,64.2374,23935.0
2018-01-09 13:50:00,79.2,79.2,79.17,79.17,19261.0,64.2374,64.2374,64.2131,64.2131,19261.0
2018-01-09 13:55:00,79.17,79.19,79.17,79.18,24086.0,64.2131,64.2293,64.2131,64.2212,24086.0
2018-01-09 14:00:00,79.18,79.19,79.13,79.14,46740.0,64.2212,64.2293,64.1806,64.1887,46740.0
2018-01-09 14:05:00,79.14,79.17,79.13,79.14,94010.0,64.1887,64.2131,64.1806,64.1887,94010.0
2018-01-09 14:10:00,79.13,79.14,79.1,79.1,121616.0,64.1806,64.1887,64.1563,64.1563,121616.0
2018-01-09 14:15:00,79.1,79.1,79.02,79.02,52313.0,64.1563,64.1563,64.0914,64.0914,52313.0
2018-01-09 14:20:00,79.02,79.03,78.99,78.99,43349.0,64.0914,64.0995,64.0671,64.0671,43349.0
2018-01-09 14:25:00,78.99,79.01,78.96,78.97,34607.0,64.0671,64.0833,64.0427,64.0509,34607.0
2018-01-09 14:30:00,78.96,78.98,78.95,78.96,65007.0,64.0427,64.059,64.0346,64.0427,65007.0
2018-01-09 14:35:00,78.96,78.96,78.93,78.93,36459.0,64.0427,64.0427,64.0184,64.0184,36459.0
2018-01-09 14:40:00,78.93,78.96,78.92,78.95,52578.0,64.0184,64.0427,64.0103,64.0346,52578.0
2018-01-09 14:45:00,78.95,78.98,78.94,78.97,86073.0,64.0346,64.059,64.0265,64.0509,86073.0
2018-01-09 14:50:00,78.98,79.0,78.95,78.96,45570.0,64.059,64.0752,64.0346,64.0427,45570.0
2018-01-09 14:55:00,78.96,78.97,78.95,78.97,49702.0,64.0427,64.0509,64.0346,64.0509,49702.0
2018-01-09 15:00:00,78.97,78.98,78.94,78.94,40572.0,64.0509,64.059,64.0265,64.0265,40572.0
2018-01-09 15:05:00,78.94,78.99,78.94,78.98,60463.0,64.0265,64.0671,64.0265,64.059,60463.0
2018-01-09 15:10:00,78.98,78.99,78.94,78.95,64443.0,64.059,64.0671,64.0265,64.0346,64443.0
2018-01-09 15:15:00,78.96,78.96,78.93,78.95,99364.0,64.0427,64.0427,64.0184,64.0346,99364.0
2018-01-09 15:20:00,78.95,78.97,78.93,78.95,84901.0,64.0346,64.0509,64.0184,64.0346,84901.0
2018-01-09 15:25:00,78.94,78.97,78.94,78.95,74142.0,64.0265,64.0509,64.0265,64.0346,74142.0
2018-01-09 15:30:00,78.95,78.99,78.94,78.98,88710.0,64.0346,64.0671,64.0265,64.059,88710.0
2018-01-09 15:35:00,78.98,79.04,78.98,79.03,111437.0,64.059,64.1076,64.059,64.0995,111437.0
2018-01-09 15:40:00,79.02,79.03,78.97,78.97,63584.0,64.0914,64.0995,64.0509,64.0509,63584.0
2018-01-09 15:45:00,78.97,78.98,78.91,78.95,297071.0,64.0509,64.059,64.0022,64.0346,297071.0
2018-01-09 15:50:00,78.95,78.96,78.91,78.94,282035.0,64.0346,64.0427,64.0022,64.0265,282035.0
2018-01-09 15:55:00,78.94,78.96,78.84,78.88,1711988.0,64.0265,64.0427,63.9454,63.9779,1711988.0
2018-01-10 09:30:00,78.5,78.62,78.15,78.21,341615.0,63.6697,63.767,63.3858,63.4344,341615.0
2018-01-10 09:35:00,78.22,78.3,78.12,78.12,106611.0,63.4426,63.5074,63.3614,63.3614,106611.0
2018-01-10 09:40:00,78.12,78.15,77.97,77.98,174057.0,63.3614,63.3858,63.2398,63.2479,174057.0
2018-01-10 09:45:00,77.97,78.0,77.79,77.8,290588.0,63.2398,63.2641,63.0938,63.1019,290588.0
2018-01-10 09:50:00,77.8,77.8,77.69,77.72,206097.0,63.1019,63.1019,63.0127,63.037,206097.0
2018-01-10 09:55:00,77.71,77.78,77.66,77.78,310857.0,63.0289,63.0857,62.9883,63.0857,310857.0
2018-01-10 10:00:00,77.78,77.87,77.71,77.81,166893.0,63.0857,63.1587,63.0289,63.11,166893.0
2018-01-10 10:05:00,77.82,77.84,77.76,77.79,79337.0,63.1181,63.1343,63.0695,63.0938,79337.0
2018-01-10 10:10:00,77.8,77.86,77.79,77.83,170753.0,63.1019,63.1506,63.0938,63.1262,170753.0
2018-01-10 10:15:00,77.84,77.94,77.83,77.93,218389.0,63.1343,63.2154,63.1262,63.2073,218389.0
2018-01-10 10:20:00,77.93,77.93,77.83,77.84,147335.0,63.2073,63.2073,63.1262,63.1343,147335.0
2018-01-10 10:25:00,77.85,77.88,77.79,77.81,43148.0,63.1425,63.1668,63.0938,63.11,43148.0
2018-01-10 10:30:00,77.81,77.9,77.81,77.81,145202.0,63.11,63.183,63.11,63.11,145202.0
2018-01-10 10:35:00,77.81,77.83,77.79,77.82,59106.0,63.11,63.1262,63.0938,63.1181,59106.0
2018-01-10 10:40:00,77.82,77.85,77.76,77.77,118379.0,63.1181,63.1425,63.0695,63.0776,118379.0
2018-01-10 10:45:00,77.77,77.79,77.75,77.77,63124.0,63.0776,63.0938,63.0613,63.0776,63124.0
2018-01-10 10:50:00,77.77,77.8,77.73,77.76,304964.0,63.0776,63.1019,63.0451,63.0695,304964.0
2018-01-10 10:55:00,77.75,77.78,77.72,77.73,43579.0,63.0613,63.0857,63.037,63.0451,43579.0
2018-01-10 11:00:00,77.73,77.78,77.72,77.74,130184.0,63.0451,63.0857,63.037,63.0532,130184.0
2018-01-10 11:05:00,77.73,77.74,77.64,77.65,106455.0,63.0451,63.0532,62.9721,62.9802,106455.0
2018-01-10 11:10:00,77.65,77.69,77.62,77.65,63319.0,62.9802,63.0127,62.9559,62.9802,63319.0
2018-01-10 11:15:00,77.65,77.65,77.53,77.56,48961.0,62.9802,62.9802,62.8829,62.9072,48961.0
2018-01-10 11:20:00,77.55,77.57,77.5,77.53,90777.0,62.8991,62.9154,62.8586,62.8829,90777.0
2018-01-10 11:25:00,77.54,77.56,77.51,77.52,117417.0,62.891,62.9072,62.8667,62.8748,117417.0
2018-01-10 11:30:00,77.52,77.52,77.49,77.51,167848.0,62.8748,62.8748,62.8505,62.8667,167848.0
2018-01-10 11:35:00,77.51,77.56,77.49,77.56,51165.0,62.8667,62.9072,62.8505,62.9072,51165.0
2018-01-10 11:40:00,77.56,77.57,77.52,77.52,41572.0,62.9072,62.9154,62.8748,62.8748,41572.0
2018-01-10 11:45:00,77.52,77.53,77.49,77.53,63121.0,62.8748,62.8829,62.8505,62.8829,63121.0
2018-01-10 11:50:00,77.53,77.53,77.49,77.52,56521.0,62.8829,62.8829,62.8505,62.8748,56521.0
2018-01-10 11:55:00,77.53,77.55,77.51,77.54,34334.0,62.8829,62.8991,62.8667,62.891,34334.0
2018-01-10 12:00:00,77.53,77.55,77.48,77.55,41445.0,62.8829,62.8991,62.8424,62.8991,41445.0
2018-01-10 12:05:00,77.54,77.62,77.53,77.61,47988.0,62.891,62.9559,62.8829,62.9478,47988.0
2018-01-10 12:10:00,77.61,77.65,77.59,77.65,35761.0,62.9478,62.9802,62.9316,62.9802,35761.0
2018-01-10 12:15:00,77.65,77.7,77.65,77.67,167456.0,62.9802,63.0208,62.9802,62.9965,167456.0
2018-01-10 12:20:00,77.68,77.73,77.67,77.71,106276.0,63.0046,63.0451,62.9965,63.0289,106276.0
2018-01-10 12:25:00,77.71,77.82,77.71,77.78,52557.0,63.0289,63.1181,63.0289,63.0857,52557.0
2018-01-10 12:30:00,77.78,77.79,77.73,77.74,85664.0,63.0857,63.0938,63.0451,63.0532,85664.0
2018-01-10 12:35:00,77.75,77.79,77.7,77.7,51442.0,63.0613,63.0938,63.0208,63.0208,51442.0
2018-01-10 12:40:00,77.7,77.72,77.66,77.66,163567.0,63.0208,63.037,62.9883,62.9883,163567.0
2018-01-10 12:45:00,77.66,77.73,77.66,77.72,40831.0,62.9883,63.0451,62.9883,63.037,40831.0
2018-01-10 12:50:00,77.72,77.75,77.71,77.72,28005.0,63.037,63.0613,63.0289,63.037,28005.0
2018-01-10 12:55:00,77.71,77.76,77.71,77.74,84527.0,63.0289,63.0695,63.0289,63.0532,84527.0
2018-01-10 13:00:00,77.74,77.81,77.71,77.79,142381.0,63.0532,63.11,63.0289,63.0938,142381.0
2018-01-10 13:05:00,77.79,77.83,77.77,77.81,70875.0,63.0938,63.1262,63.0776,63.11,70875.0
2018-01-10 13:10:00,77.81,77.84,77.79,77.8,83979.0,63.11,63.1343,63.0938,63.1019,83979.0
2018-01-10 13:15:00,77.81,77.81,77.78,77.8,45377.0,63.11,63.11,63.0857,63.1019,45377.0
2018-01-10 13:20:00,77.8,77.86,77.78,77.86,35215.0,63.1019,63.1506,63.0857,63.1506,35215.0
2018-01-10 13:25:00,77.86,77.89,77.82,77.83,60465.0,63.1506,63.1749,63.1181,63.1262,60465.0
2018-01-10 13:30:00,77.83,77.83,77.79,77.8,55395.0,63.1262,63.1262,63.0938,63.1019,55395.0
2018-01-10 13:35:00,77.8,77.81,77.77,77.8,32805.0,63.1019,63.11,63.0776,63.1019,32805.0
2018-01-10 13:40:00,77.8,77.82,77.79,77.81,26460.0,63.1019,63.1181,63.0938,63.11,26460.0
2018-01-10 13:45:00,77.81,77.85,77.8,77.83,44180.0,63.11,63.1425,63.1019,63.1262,44180.0
2018-01-10 13:50:00,77.83,77.86,77.82,77.85,61971.0,63.1262,63.1506,63.1181,63.1425,61971.0
2018-01-10 13:55:00,77.85,77.85,77.81,77.82,17673.0,63.1425,63.1425,63.11,63.1181,17673.0
2018-01-10 14:00:00,77.81,77.84,77.81,77.84,32364.0,63.11,63.1343,63.11,63.1343,32364.0
2018-01-10 14:05:00,77.84,77.87,77.8,77.8,49027.0,63.1343,63.1587,63.1019,63.1019,49027.0
2018-01-10 14:10:00,77.8,77.82,77.77,77.78,100255.0,63.1019,63.1181,63.0776,63.0857,100255.0
2018-01-10 14:15:00,77.78,77.81,77.75,77.76,38992.0,63.0857,63.11,63.0613,63.0695,38992.0
2018-01-10 14:20:00,77.77,77.82,77.75,77.78,135406.0,63.0776,63.1181,63.0613,63.0857,135406.0
2018-01-10 14:25:00,77.78,77.8,77.75,77.79,59099.0,63.0857,63.1019,63.0613,63.0938,59099.0
2018-01-10 14:30:00,77.79,77.83,77.78,77.81,31811.0,63.0938,63.1262,63.0857,63.11,31811.0
2018-01-10 14:35:00,77.81,77.81,77.76,77.76,27352.0,63.11,63.11,63.0695,63.0695,27352.0
2018-01-10 14:40:00,77.76,77.8,77.75,77.8,46792.0,63.0695,63.1019,63.0613,63.1019,46792.0
2018-01-10 14:45:00,77.8,77.92,77.8,77.91,71924.0,63.1019,63.1992,63.1019,63.1911,71924.0
2018-01-10 14:50:00,77.91,77.93,77.9,77.93,85876.0,63.1911,63.2073,63.183,63.2073,85876.0
2018-01-10 14:55:00,77.92,77.98,77.88,77.98,156737.0,63.1992,63.2479,63.1668,63.2479,156737.0
2018-01-10 15:00:00,77.98,78.01,77.94,77.96,148585.0,63.2479,63.2722,63.2154,63.2317,148585.0
2018-01-10 15:05:00,77.95,78.0,77.91,77.91,85509.0,63.2236,63.2641,63.1911,63.1911,85509.0
2018-01-10 15:10:00,77.91,77.91,77.85,77.88,55501.0,63.1911,63.1911,63.1425,63.1668,55501.0
2018-01-10 15:15:00,77.88,77.91,77.87,77.9,191637.0,63.1668,63.1911,63.1587,63.183,191637.0
2018-01-10 15:20:00,77.9,77.92,77.87,77.9,59961.0,63.183,63.1992,63.1587,63.183,59961.0
2018-01-10 15:25:00,77.9,77.91,77.84,77.87,60667.0,63.183,63.1911,63.1343,63.1587,60667.0
2018-01-10 15:30:00,77.87,77.95,77.86,77.92,79916.0,63.1587,63.2236,63.1506,63.1992,79916.0
2018-01-10 15:35:00,77.92,77.92,77.88,77.89,63275.0,63.1992,63.1992,63.1668,63.1749,63275.0
2018-01-10 15:40:00,77.89,77.91,77.88,77.88,49822.0,63.1749,63.1911,63.1668,63.1668,49822.0
2018-01-10 15:45:00,77.88,77.91,77.86,77.9,213371.0,63.1668,63.1911,63.1506,63.183,213371.0
2018-01-10 15:50:00,77.9,77.93,77.89,77.9,236354.0,63.183,63.2073,63.1749,63.183,236354.0
2018-01-10 15:55:00,77.9,77.9,77.85,77.86,601267.0,63.183,63.183,63.1425,63.1506,601267.0
2018-01-11 09:30:00,78.07,78.11,77.95,77.97,58496.0,63.3209,63.3533,63.2236,63.2398,58496.0
2018-01-11 09:35:00,77.97,78.12,77.96,78.07,122240.0,63.2398,63.3614,63.2317,63.3209,122240.0
2018-01-11 09:40:00,78.07,78.21,78.07,78.09,81690.0,63.3209,63.4344,63.3209,63.3371,81690.0
2018-01-11 09:45:00,78.09,78.11,78.02,78.04,37672.0,63.3371,63.3533,63.2803,63.2966,37672.0
2018-01-11 09:50:00,78.03,78.05,77.96,78.03,91954.0,63.2884,63.3047,63.2317,63.2884,91954.0
2018-01-11 09:55:00,78.04,78.04,77.94,77.96,28488.0,63.2966,63.2966,63.2154,63.2317,28488.0
2018-01-11 10:00:00,77.95,77.99,77.94,77.98,116972.0,63.2236,63.256,63.2154,63.2479,116972.0
2018-01-11 10:05:00,77.99,78.05,77.99,77.99,30674.0,63.256,63.3047,63.256,63.256,30674.0
2018-01-11 10:10:00,77.99,77.99,77.89,77.89,39622.0,63.256,63.256,63.1749,63.1749,39622.0
2018-01-11 10:15:00,77.88,77.9,77.75,77.75,65029.0,63.1668,63.183,63.0613,63.0613,65029.0
2018-01-11 10:20:00,77.76,77.77,77.63,77.63,91284.0,63.0695,63.0776,62.964,62.964,91284.0
2018-01-11 10:25:00,77.63,77.7,77.6,77.63,85969.0,62.964,63.0208,62.9397,62.964,85969.0
2018-01-11 10:30:00,77.62,77.65,77.59,77.61,49840.0,62.9559,62.9802,62.9316,62.9478,49840.0
2018-01-11 10:35:00,77.61,77.65,77.61,77.63,30436.0,62.9478,62.9802,62.9478,62.964,30436.0
2018-01-11 10:40:00,77.62,77.65,77.61,77.63,38158.0,62.9559,62.9802,62.9478,62.964,38158.0
2018-01-11 10:45:00,77.63,77.66,77.62,77.63,64099.0,62.964,62.9883,62.9559,62.964,64099.0
2018-01-11 10:50:00,77.62,77.63,77.6,77.6,39405.0,62.9559,62.964,62.9397,62.9397,39405.0
2018-01-11 10:55:00,77.59,77.69,77.59,77.69,28903.0,62.9316,63.0127,62.9316,63.0127,28903.0
2018-01-11 11:00:00,77.69,77.72,77.6,77.6,47530.0,63.0127,63.037,62.9397,62.9397,47530.0
2018-01-11 11:05:00,77.6,77.63,77.56,77.58,12822.0,62.9397,62.964,62.9072,62.9235,12822.0
2018-01-11 11:10:00,77.58,77.59,77.54,77.56,26427.0,62.9235,62.9316,62.891,62.9072,26427.0
2018-01-11 11:15:00,77.56,77.61,77.55,77.57,23534.0,62.9072,62.9478,62.8991,62.9154,23534.0
2018-01-11 11:20:00,77.56,77.59,77.51,77.51,44376.0,62.9072,62.9316,62.8667,62.8667,44376.0
2018-01-11 11:25:00,77.51,77.51,77.43,77.45,51770.0,62.8667,62.8667,62.8018,62.818,51770.0
2018-01-11 11:30:00,77.45,77.48,77.39,77.45,107307.0,62.818,62.8424,62.7694,62.818,107307.0
2018-01-11 11:35:00,77.45,77.52,77.45,77.5,11695.0,62.818,62.8748,62.818,62.8586,11695.0
2018-01-11 11:40:00,77.51,77.55,77.5,77.52,25481.0,62.8667,62.8991,62.8586,62.8748,25481.0
2018-01-11 11:45:00,77.51,77.56,77.49,77.51,33958.0,62.8667,62.9072,62.8505,62.8667,33958.0
2018-01-11 11:50:00,77.51,77.53,77.5,77.52,33146.0,62.8667,62.8829,62.8586,62.8748,33146.0
2018-01-11 11:55:00,77.52,77.55,77.51,77.52,22406.0,62.8748,62.8991,62.8667,62.8748,22406.0
2018-01-11 12:00:00,77.52,77.54,77.5,77.51,19594.0,62.8748,62.891,62.8586,62.8667,19594.0
2018-01-11 12:05:00,77.51,77.51,77.47,77.48,17028.0,62.8667,62.8667,62.8342,62.8424,17028.0
2018-01-11 12:10:00,77.48,77.52,77.47,77.51,26283.0,62.8424,62.8748,62.8342,62.8667,26283.0
2018-01-11 12:15:00,77.51,77.57,77.5,77.55,63784.0,62.8667,62.9154,62.8586,62.8991,63784.0
2018-01-11 12:20:00,77.55,77.57,77.51,77.53,52009.0,62.8991,62.9154,62.8667,62.8829,52009.0
2018-01-11 12:25:00,77.53,77.6,77.53,77.56,39431.0,62.8829,62.9397,62.8829,62.9072,39431.0
2018-01-11 12:30:00,77.59,77.62,77.58,77.62,26709.0,62.9316,62.9559,62.9235,62.9559,26709.0
2018-01-11 12:35:00,77.61,77.64,77.6,77.64,44871.0,62.9478,62.9721,62.9397,62.9721,44871.0
2018-01-11 12:40:00,77.65,77.65,77.58,77.59,72453.0,62.9802,62.9802,62.9235,62.9316,72453.0
2018-01-11 12:45:00,77.59,77.64,77.58,77.64,61312.0,62.9316,62.9721,62.9235,62.9721,61312.0
2018-01-11 12:50:00,77.64,77.65,77.61,77.63,16200.0,62.9721,62.9802,62.9478,62.964,16200.0
2018-01-11 12:55:00,77.62,77.62,77.59,77.59,16771.0,62.9559,62.9559,62.9316,62.9316,16771.0
2018-01-11 13:00:00,77.58,77.62,77.56,77.6,98218.0,62.9235,62.9559,62.9072,62.9397,98218.0
2018-01-11 13:05:00,77.59,77.61,77.58,77.58,49997.0,62.9316,62.9478,62.9235,62.9235,49997.0
2018-01-11 13:10:00,77.58,77.59,77.56,77.57,66699.0,62.9235,62.9316,62.9072,62.9154,66699.0
2018-01-11 13:15:00,77.56,77.58,77.56,77.57,68261.0,62.9072,62.9235,62.9072,62.9154,68261.0
2018-01-11 13:20:00,77.57,77.57,77.5,77.53,104395.0,62.9154,62.9154,62.8586,62.8829,104395.0
2018-01-11 13:25:00,77.52,77.53,77.48,77.48,30203.0,62.8748,62.8829,62.8424,62.8424,30203.0
2018-01-11 13:30:00,77.49,77.5,77.47,77.5,50612.0,62.8505,62.8586,62.8342,62.8586,50612.0
2018-01-11 13:35:00,77.5,77.5,77.46,77.46,19196.0,62.8586,62.8586,62.8261,62.8261,19196.0
2018-01-11 13:40:00,77.46,77.49,77.46,77.48,44183.0,62.8261,62.8505,62.8261,62.8424,44183.0
2018-01-11 13:45:00,77.48,77.5,77.48,77.48,45872.0,62.8424,62.8586,62.8424,62.8424,45872.0
2018-01-11 13:50:00,77.48,77.49,77.47,77.48,30258.0,62.8424,62.8505,62.8342,62.8424,30258.0
2018-01-11 13:55:00,77.48,77.51,77.48,77.5,38331.0,62.8424,62.8667,62.8424,62.8586,38331.0
2018-01-11 14:00:00,77.51,77.54,77.5,77.51,29977.0,62.8667,62.891,62.8586,62.8667,29977.0
2018-01-11 14:05:00,77.51,77.52,77.49,77.5,22256.0,62.8667,62.8748,62.8505,62.8586,22256.0
2018-01-11 14:10:00,77.51,77.51,77.49,77.51,87049.0,62.8667,62.8667,62.8505,62.8667,87049.0
2018-01-11 14:15:00,77.51,77.52,77.5,77.52,35048.0,62.8667,62.8748,62.8586,62.8748,35048.0
2018-01-11 14:20:00,77.52,77.55,77.51,77.55,10520.0,62.8748,62.8991,62.8667,62.8991,10520.0
2018-01-11 14:25:00,77.55,77.61,77.55,77.6,8373.0,62.8991,62.9478,62.8991,62.9397,8373.0
2018-01-11 14:30:00,77.6,77.61,77.55,77.56,27259.0,62.9397,62.9478,62.8991,62.9072,27259.0
2018-01-11 14:35:00,77.56,77.58,77.54,77.58,57745.0,62.9072,62.9235,62.891,62.9235,57745.0
2018-01-11 14:40:00,77.58,77.62,77.58,77.62,16927.0,62.9235,62.9559,62.9235,62.9559,16927.0
2018-01-11 14:45:00,77.61,77.61,77.58,77.6,26630.0,62.9478,62.9478,62.9235,62.9397,26630.0
2018-01-11 14:50:00,77.6,77.63,77.59,77.61,44654.0,62.9397,62.964,62.9316,62.9478,44654.0
2018-01-11 14:55:00,77.6,77.61,77.58,77.59,12132.0,62.9397,62.9478,62.9235,62.9316,12132.0
2018-01-11 15:00:00,77.58,77.61,77.57,77.61,27547.0,62.9235,62.9478,62.9154,62.9478,27547.0
2018-01-11 15:05:00,77.61,77.62,77.59,77.62,16144.0,62.9478,62.9559,62.9316,62.9559,16144.0
2018-01-11 15:10:00,77.62,77.62,77.59,77.59,12488.0,62.9559,62.9559,62.9316,62.9316,12488.0
2018-01-11 15:15:00,77.59,77.6,77.58,77.59,11172.0,62.9316,62.9397,62.9235,62.9316,11172.0
2018-01-11 15:20:00,77.59,77.62,77.58,77.62,10757.0,62.9316,62.9559,62.9235,62.9559,10757.0
2018-01-11 15:25:00,77.62,77.63,77.56,77.57,37363.0,62.9559,62.964,62.9072,62.9154,37363.0
2018-01-11 15:30:00,77.57,77.59,77.54,77.59,67095.0,62.9154,62.9316,62.891,62.9316,67095.0
2018-01-11 15:35:00,77.59,77.66,77.58,77.62,305402.0,62.9316,62.9883,62.9235,62.9559,305402.0
2018-01-11 15:40:00,77.62,77.65,77.59,77.64,58711.0,62.9559,62.9802,62.9316,62.9721,58711.0
2018-01-11 15:45:00,77.64,77.65,77.62,77.65,90963.0,62.9721,62.9802,62.9559,62.9802,90963.0
2018-01-11 15:50:00,77.65,77.68,77.63,77.63,65817.0,62.9802,63.0046,62.964,62.964,65817.0
2018-01-11 15:55:00,77.63,77.64,77.55,77.59,356838.0,62.964,62.9721,62.8991,62.9316,356838.0
2018-01-12 09:30:00,77.45,77.57,77.26,77.37,431364.0,62.818,62.9154,62.6639,62.7531,431364.0
2018-01-12 09:35:00,77.37,77.43,77.31,77.37,116915.0,62.7531,62.8018,62.7045,62.7531,116915.0
2018-01-12 09:40:00,77.36,77.37,77.24,77.29,77064.0,62.745,62.7531,62.6477,62.6882,77064.0
2018-01-12 09:45:00,77.28,77.39,77.25,77.39,152551.0,62.6801,62.7694,62.6558,62.7694,152551.0
2018-01-12 09:50:00,77.39,77.41,77.35,77.39,69878.0,62.7694,62.7856,62.7369,62.7694,69878.0
2018-01-12 09:55:00,77.39,77.4,77.31,77.34,105543.0,62.7694,62.7775,62.7045,62.7288,105543.0
2018-01-12 10:00:00,77.34,77.42,77.34,77.41,35428.0,62.7288,62.7937,62.7288,62.7856,35428.0
2018-01-12 10:05:00,77.41,77.41,77.24,77.28,74988.0,62.7856,62.7856,62.6477,62.6801,74988.0
2018-01-12 10:10:00,77.28,77.28,77.22,77.27,44883.0,62.6801,62.6801,62.6315,62.672,44883.0
2018-01-12 10:15:00,77.26,77.27,77.19,77.2,124687.0,62.6639,62.672,62.6071,62.6153,124687.0
2018-01-12 10:20:00,77.2,77.26,77.2,77.21,196717.0,62.6153,62.6639,62.6153,62.6234,196717.0
2018-01-12 10:25:00,77.21,77.23,77.17,77.18,73417.0,62.6234,62.6396,62.5909,62.599,73417.0
2018-01-12 10:30:00,77.17,77.21,77.15,77.2,41016.0,62.5909,62.6234,62.5747,62.6153,41016.0
2018-01-12 10:35:00,77.2,77.23,77.15,77.15,62209.0,62.6153,62.6396,62.5747,62.5747,62209.0
2018-01-12 10:40:00,77.15,77.18,77.12,77.17,63863.0,62.5747,62.599,62.5504,62.5909,63863.0
2018-01-12 10:45:00,77.18,77.25,77.17,77.22,43075.0,62.599,62.6558,62.5909,62.6315,43075.0
2018-01-12 10:50:00,77.21,77.26,77.15,77.15,48437.0,62.6234,62.6639,62.5747,62.5747,48437.0
2018-01-12 10:55:00,77.16,77.17,77.11,77.15,79640.0,62.5828,62.5909,62.5423,62.5747,79640.0
2018-01-12 11:00:00,77.15,77.15,77.1,77.1,81182.0,62.5747,62.5747,62.5341,62.5341,81182.0
2018-01-12 11:05:00,77.1,77.11,77.05,77.05,100582.0,62.5341,62.5423,62.4936,62.4936,100582.0
2018-01-12 11:10:00,77.05,77.07,76.99,77.0,123009.0,62.4936,62.5098,62.4449,62.453,123009.0
2018-01-12 11:15:00,76.99,76.99,76.95,76.98,112448.0,62.4449,62.4449,62.4125,62.4368,112448.0
2018-01-12 11:20:00,76.98,76.98,76.92,76.93,115889.0,62.4368,62.4368,62.3881,62.3963,115889.0
2018-01-12 11:25:00,76.93,77.02,76.92,77.0,59331.0,62.3963,62.4693,62.3881,62.453,59331.0
2018-01-12 11:30:00,77.01,77.03,76.99,77.02,59154.0,62.4611,62.4774,62.4449,62.4693,59154.0
2018-01-12 11:35:00,77.03,77.03,76.97,76.99,39372.0,62.4774,62.4774,62.4287,62.4449,39372.0
2018-01-12 11:40:00,76.99,77.04,76.98,77.01,35349.0,62.4449,62.4855,62.4368,62.4611,35349.0
2018-01-12 11:45:00,77.01,77.04,77.0,77.03,27144.0,62.4611,62.4855,62.453,62.4774,27144.0
2018-01-12 11:50:00,77.03,77.03,76.98,76.98,61051.0,62.4774,62.4774,62.4368,62.4368,61051.0
2018-01-12 11:55:00,76.98,76.98,76.96,76.98,32093.0,62.4368,62.4368,62.4206,62.4368,32093.0
2018-01-12 12:00:00,76.99,77.0,76.96,76.97,41170.0,62.4449,62.453,62.4206,62.4287,41170.0
2018-01-12 12:05:00,76.96,76.97,76.93,76.95,42881.0,62.4206,62.4287,62.3963,62.4125,42881.0
2018-01-12 12:10:00,76.95,76.96,76.93,76.96,30369.0,62.4125,62.4206,62.3963,62.4206,30369.0
2018-01-12 12:15:00,76.95,76.96,76.94,76.95,15640.0,62.4125,62.4206,62.4044,62.4125,15640.0
2018-01-12 12:20:00,76.95,76.98,76.93,76.98,47901.0,62.4125,62.4368,62.3963,62.4368,47901.0
2018-01-12 12:25:00,76.98,76.98,76.93,76.95,24547.0,62.4368,62.4368,62.3963,62.4125,24547.0
2018-01-12 12:30:00,76.95,76.95,76.92,76.93,20607.0,62.4125,62.4125,62.3881,62.3963,20607.0
2018-01-12 12:35:00,76.92,76.96,76.92,76.94,25236.0,62.3881,62.4206,62.3881,62.4044,25236.0
2018-01-12 12:40:00,76.95,76.98,76.94,76.98,34882.0,62.4125,62.4368,62.4044,62.4368,34882.0
2018-01-12 12:45:00,76.97,77.0,76.96,76.99,25768.0,62.4287,62.453,62.4206,62.4449,25768.0
2018-01-12 12:50:00,77.0,77.01,76.95,76.97,66446.0,62.453,62.4611,62.4125,62.4287,66446.0
2018-01-12 12:55:00,76.97,76.99,76.93,76.93,23139.0,62.4287,62.4449,62.3963,62.3963,23139.0
2018-01-12 13:00:00,76.94,76.97,76.92,76.96,34273.0,62.4044,62.4287,62.3881,62.4206,34273.0
2018-01-12 13:05:00,76.95,76.96,76.92,76.94,60206.0,62.4125,62.4206,62.3881,62.4044,60206.0
2018-01-12 13:10:00,76.93,76.93,76.89,76.89,222306.0,62.3963,62.3963,62.3638,62.3638,222306.0
2018-01-12 13:15:00,76.89,76.89,76.84,76.87,106642.0,62.3638,62.3638,62.3233,62.3476,106642.0
2018-01-12 13:20:00,76.87,76.88,76.84,76.85,111087.0,62.3476,62.3557,62.3233,62.3314,111087.0
2018-01-12 13:25:00,76.85,76.87,76.84,76.86,22930.0,62.3314,62.3476,62.3233,62.3395,22930.0
2018-01-12 13:30:00,76.86,76.86,76.82,76.82,72578.0,62.3395,62.3395,62.307,62.307,72578.0
2018-01-12 13:35:00,76.83,76.86,76.82,76.84,22033.0,62.3152,62.3395,62.307,62.3233,22033.0
2018-01-12 13:40:00,76.84,76.89,76.84,76.87,104431.0,62.3233,62.3638,62.3233,62.3476,104431.0
2018-01-12 13:45:00,76.88,76.9,76.87,76.88,45591.0,62.3557,62.3719,62.3476,62.3557,45591.0
2018-01-12 13:50:00,76.89,76.93,76.88,76.93,33105.0,62.3638,62.3963,62.3557,62.3963,33105.0
2018-01-12 13:55:00,76.94,76.95,76.9,76.91,29346.0,62.4044,62.4125,62.3719,62.38,29346.0
2018-01-12 14:00:00,76.91,76.97,76.9,76.95,32030.0,62.38,62.4287,62.3719,62.4125,32030.0
2018-01-12 14:05:00,76.95,76.99,76.95,76.96,21511.0,62.4125,62.4449,62.4125,62.4206,21511.0
2018-01-12 14:10:00,76.96,76.97,76.94,76.95,28318.0,62.4206,62.4287,62.4044,62.4125,28318.0
2018-01-12 14:15:00,76.96,77.02,76.96,77.02,100308.0,62.4206,62.4693,62.4206,62.4693,100308.0
2018-01-12 14:20:00,77.02,77.06,77.02,77.05,25586.0,62.4693,62.5017,62.4693,62.4936,25586.0
2018-01-12 14:25:00,77.06,77.07,77.04,77.04,20590.0,62.5017,62.5098,62.4855,62.4855,20590.0
2018-01-12 14:30:00,77.04,77.07,77.03,77.03,39231.0,62.4855,62.5098,62.4774,62.4774,39231.0
2018-01-12 14:35:00,77.04,77.07,77.03,77.05,51613.0,62.4855,62.5098,62.4774,62.4936,51613.0
2018-01-12 14:40:00,77.04,77.05,77.01,77.05,79069.0,62.4855,62.4936,62.4611,62.4936,79069.0
2018-01-12 14:45:00,77.05,77.08,77.02,77.06,47241.0,62.4936,62.5179,62.4693,62.5017,47241.0
2018-01-12 14:50:00,77.05,77.06,77.04,77.05,29673.0,62.4936,62.5017,62.4855,62.4936,29673.0
2018-01-12 14:55:00,77.05,77.07,77.04,77.06,39945.0,62.4936,62.5098,62.4855,62.5017,39945.0
2018-01-12 15:00:00,77.05,77.11,77.05,77.09,82633.0,62.4936,62.5423,62.4936,62.526,82633.0
2018-01-12 15:05:00,77.1,77.1,77.06,77.08,137348.0,62.5341,62.5341,62.5017,62.5179,137348.0
2018-01-12 15:10:00,77.08,77.08,77.01,77.03,63902.0,62.5179,62.5179,62.4611,62.4774,63902.0
2018-01-12 15:15:00,77.04,77.07,77.03,77.05,44329.0,62.4855,62.5098,62.4774,62.4936,44329.0
2018-01-12 15:20:00,77.05,77.06,77.04,77.04,23830.0,62.4936,62.5017,62.4855,62.4855,23830.0
2018-01-12 15:25:00,77.05,77.05,77.03,77.03,66991.0,62.4936,62.4936,62.4774,62.4774,66991.0
2018-01-12 15:30:00,77.03,77.08,77.01,77.06,139108.0,62.4774,62.5179,62.4611,62.5017,139108.0
2018-01-12 15:35:00,77.05,77.06,77.01,77.02,108586.0,62.4936,62.5017,62.4611,62.4693,108586.0
2018-01-12 15:40:00,77.02,77.05,77.0,77.01,136111.0,62.4693,62.4936,62.453,62.4611,136111.0
2018-01-12 15:45:00,77.02,77.05,77.01,77.03,150069.0,62.4693,62.4936,62.4611,62.4774,150069.0
2018-01-12 15:50:00,77.03,77.06,76.99,77.0,208029.0,62.4774,62.5017,62.4449,62.453,208029.0
2018-01-12 15:55:00,77.0,77.05,76.93,76.96,1138958.0,62.453,62.4936,62.3963,62.4206,1138958.0
2018-01-16 09:30:00,77.27,77.71,77.21,77.7,118606.0,62.672,63.0289,62.6234,63.0208,118606.0
2018-01-16 09:35:00,77.7,77.96,77.65,77.86,257401.0,63.0208,63.2317,62.9802,63.1506,257401.0
2018-01-16 09:40:00,77.87,77.96,77.84,77.96,78993.0,63.1587,63.2317,63.1343,63.2317,78993.0
2018-01-16 09:45:00,77.95,77.96,77.86,77.91,285411.0,63.2236,63.2317,63.1506,63.1911,285411.0
2018-01-16 09:50:00,77.9,78.2,77.88,78.17,209472.0,63.183,63.4263,63.1668,63.402,209472.0
2018-01-16 09:55:00,78.17,78.43,78.11,78.29,248206.0,63.402,63.6129,63.3533,63.4993,248206.0
2018-01-16 10:00:00,78.29,78.38,78.28,78.3,74645.0,63.4993,63.5723,63.4912,63.5074,74645.0
2018-01-16 10:05:00,78.31,78.33,78.16,78.16,248893.0,63.5155,63.5318,63.3939,63.3939,248893.0
2018-01-16 10:10:00,78.18,78.24,78.14,78.2,143443.0,63.4101,63.4588,63.3777,63.4263,143443.0
2018-01-16 10:15:00,78.19,78.24,78.16,78.2,322201.0,63.4182,63.4588,63.3939,63.4263,322201.0
2018-01-16 10:20:00,78.22,78.22,78.07,78.11,102034.0,63.4426,63.4426,63.3209,63.3533,102034.0
2018-01-16 10:25:00,78.11,78.12,78.03,78.04,44055.0,63.3533,63.3614,63.2884,63.2966,44055.0
2018-01-16 10:30:00,78.04,78.04,77.95,77.96,44148.0,63.2966,63.2966,63.2236,63.2317,44148.0
2018-01-16 10:35:00,77.96,77.99,77.89,77.98,64034.0,63.2317,63.256,63.1749,63.2479,64034.0
2018-01-16 10:40:00,77.98,78.06,77.96,78.05,74236.0,63.2479,63.3128,63.2317,63.3047,74236.0
2018-01-16 10:45:00,78.05,78.09,77.96,77.96,36698.0,63.3047,63.3371,63.2317,63.2317,36698.0
2018-01-16 10:50:00,77.96,78.01,77.91,77.93,93708.0,63.2317,63.2722,63.1911,63.2073,93708.0
2018-01-16 10:55:00,77.92,77.92,77.87,77.88,40410.0,63.1992,63.1992,63.1587,63.1668,40410.0
2018-01-16 11:00:00,77.87,77.91,77.81,77.9,50007.0,63.1587,63.1911,63.11,63.183,50007.0
2018-01-16 11:05:00,77.91,77.91,77.79,77.81,172127.0,63.1911,63.1911,63.0938,63.11,172127.0
2018-01-16 11:10:00,77.82,77.82,77.74,77.75,63942.0,63.1181,63.1181,63.0532,63.0613,63942.0
2018-01-16 11:15:00,77.74,77.87,77.72,77.87,23326.0,63.0532,63.1587,63.037,63.1587,23326.0
2018-01-16 11:20:00,77.88,77.89,77.84,77.85,44569.0,63.1668,63.1749,63.1343,63.1425,44569.0
2018-01-16 11:25:00,77.85,77.88,77.82,77.87,71882.0,63.1425,63.1668,63.1181,63.1587,71882.0
2018-01-16 11:30:00,77.87,77.89,77.81,77.84,38836.0,63.1587,63.1749,63.11,63.1343,38836.0
2018-01-16 11:35:00,77.84,77.84,77.78,77.79,16807.0,63.1343,63.1343,63.0857,63.0938,16807.0
2018-01-16 11:40:00,77.78,77.83,77.74,77.83,31416.0,63.0857,63.1262,63.0532,63.1262,31416.0
2018-01-16 11:45:00,77.82,77.89,77.79,77.89,45569.0,63.1181,63.1749,63.0938,63.1749,45569.0
2018-01-16 11:50:00,77.88,77.92,77.84,77.91,66353.0,63.1668,63.1992,63.1343,63.1911,66353.0
2018-01-16 11:55:00,77.91,77.93,77.88,77.88,41337.0,63.1911,63.2073,63.1668,63.1668,41337.0
2018-01-16 12:00:00,77.88,77.95,77.88,77.95,56704.0,63.1668,63.2236,63.1668,63.2236,56704.0
2018-01-16 12:05:00,77.95,78.03,77.94,78.03,102572.0,63.2236,63.2884,63.2154,63.2884,102572.0
2018-01-16 12:10:00,78.03,78.05,77.98,77.99,42426.0,63.2884,63.3047,63.2479,63.256,42426.0
2018-01-16 12:15:00,77.98,78.02,77.96,77.96,33656.0,63.2479,63.2803,63.2317,63.2317,33656.0
2018-01-16 12:20:00,77.95,77.95,77.9,77.9,20287.0,63.2236,63.2236,63.183,63.183,20287.0
2018-01-16 12:25:00,77.9,77.91,77.86,77.87,21190.0,63.183,63.1911,63.1506,63.1587,21190.0
2018-01-16 12:30:00,77.87,77.89,77.83,77.84,17855.0,63.1587,63.1749,63.1262,63.1343,17855.0
2018-01-16 12:35:00,77.84,77.86,77.83,77.84,23589.0,63.1343,63.1506,63.1262,63.1343,23589.0
2018-01-16 12:40:00,77.84,77.85,77.78,77.78,29134.0,63.1343,63.1425,63.0857,63.0857,29134.0
2018-01-16 12:45:00,77.78,77.8,77.75,77.76,37018.0,63.0857,63.1019,63.0613,63.0695,37018.0
2018-01-16 12:50:00,77.76,77.79,77.75,77.79,12530.0,63.0695,63.0938,63.0613,63.0938,12530.0
2018-01-16 12:55:00,77.78,77.79,77.77,77.77,15557.0,63.0857,63.0938,63.0776,63.0776,15557.0
2018-01-16 13:00:00,77.77,77.82,77.77,77.81,22257.0,63.0776,63.1181,63.0776,63.11,22257.0
2018-01-16 13:05:00,77.81,77.88,77.8,77.88,37388.0,63.11,63.1668,63.1019,63.1668,37388.0
2018-01-16 13:10:00,77.88,77.95,77.88,77.94,17148.0,63.1668,63.2236,63.1668,63.2154,17148.0
2018-01-16 13:15:00,77.94,77.96,77.89,77.92,40849.0,63.2154,63.2317,63.1749,63.1992,40849.0
2018-01-16 13:20:00,77.91,77.92,77.87,77.87,10524.0,63.1911,63.1992,63.1587,63.1587,10524.0
2018-01-16 13:25:00,77.86,77.91,77.83,77.91,51871.0,63.1506,63.1911,63.1262,63.1911,51871.0
2018-01-16 13:30:00,77.91,77.92,77.87,77.88,19898.0,63.1911,63.1992,63.1587,63.1668,19898.0
2018-01-16 13:35:00,77.87,77.87,77.8,77.81,30300.0,63.1587,63.1587,63.1019,63.11,30300.0
2018-01-16 13:40:00,77.82,77.84,77.8,77.81,40710.0,63.1181,63.1343,63.1019,63.11,40710.0
2018-01-16 13:45:00,77.8,77.84,77.8,77.84,16711.0,63.1019,63.1343,63.1019,63.1343,16711.0
2018-01-16 13:50:00,77.83,77.83,77.75,77.77,61184.0,63.1262,63.1262,63.0613,63.0776,61184.0
2018-01-16 13:55:00,77.76,77.82,77.75,77.8,17951.0,63.0695,63.1181,63.0613,63.1019,17951.0
2018-01-16 14:00:00,77.8,77.8,77.75,77.76,30433.0,63.1019,63.1019,63.0613,63.0695,30433.0
2018-01-16 14:05:00,77.76,77.8,77.74,77.76,37654.0,63.0695,63.1019,63.0532,63.0695,37654.0
2018-01-16 14:10:00,77.76,77.76,77.72,77.74,23486.0,63.0695,63.0695,63.037,63.0532,23486.0
2018-01-16 14:15:00,77.74,77.75,77.67,77.7,59756.0,63.0532,63.0613,62.9965,63.0208,59756.0
2018-01-16 14:20:00,77.7,77.73,77.66,77.69,34095.0,63.0208,63.0451,62.9883,63.0127,34095.0
2018-01-16 14:25:00,77.69,77.76,77.69,77.71,41894.0,63.0127,63.0695,63.0127,63.0289,41894.0
2018-01-16 14:30:00,77.7,77.72,77.65,77.66,56350.0,63.0208,63.037,62.9802,62.9883,56350.0
2018-01-16 14:35:00,77.66,77.7,77.65,77.65,24790.0,62.9883,63.0208,62.9802,62.9802,24790.0
2018-01-16 14:40:00,77.65,77.65,77.54,77.54,52996.0,62.9802,62.9802,62.891,62.891,52996.0
2018-01-16 14:45:00,77.53,77.6,77.48,77.55,46323.0,62.8829,62.9397,62.8424,62.8991,46323.0
2018-01-16 14:50:00,77.56,77.6,77.54,77.56,20511.0,62.9072,62.9397,62.891,62.9072,20511.0
2018-01-16 14:55:00,77.56,77.6,77.54,77.59,59958.0,62.9072,62.9397,62.891,62.9316,59958.0
2018-01-16 15:00:00,77.59,77.62,77.58,77.62,38030.0,62.9316,62.9559,62.9235,62.9559,38030.0
2018-01-16 15:05:00,77.62,77.7,77.59,77.69,155406.0,62.9559,63.0208,62.9316,63.0127,155406.0
2018-01-16 15:10:00,77.69,77.7,77.58,77.58,33756.0,63.0127,63.0208,62.9235,62.9235,33756.0
2018-01-16 15:15:00,77.59,77.6,77.53,77.57,40322.0,62.9316,62.9397,62.8829,62.9154,40322.0
2018-01-16 15:20:00,77.56,77.62,77.5,77.5,37751.0,62.9072,62.9559,62.8586,62.8586,37751.0
2018-01-16 15:25:00,77.5,77.5,77.46,77.5,76618.0,62.8586,62.8586,62.8261,62.8586,76618.0
2018-01-16 15:30:00,77.49,77.49,77.39,77.43,387750.0,62.8505,62.8505,62.7694,62.8018,387750.0
2018-01-16 15:35:00,77.43,77.46,77.35,77.36,204765.0,62.8018,62.8261,62.7369,62.745,204765.0
2018-01-16 15:40:00,77.35,77.36,77.26,77.27,313821.0,62.7369,62.745,62.6639,62.672,313821.0
2018-01-16 15:45:00,77.28,77.35,77.28,77.35,304735.0,62.6801,62.7369,62.6801,62.7369,304735.0
2018-01-16 15:50:00,77.35,77.39,77.3,77.3,385601.0,62.7369,62.7694,62.6964,62.6964,385601.0
2018-01-16 15:55:00,77.31,77.32,77.14,77.17,1857672.0,62.7045,62.7126,62.5666,62.5909,1857672.0
2018-01-17 09:30:00,77.44,77.49,77.29,77.46,193286.0,62.8099,62.8505,62.6882,62.8261,193286.0
2018-01-17 09:35:00,77.45,77.47,77.29,77.39,96550.0,62.818,62.8342,62.6882,62.7694,96550.0
2018-01-17 09:40:00,77.39,77.47,77.33,77.47,49390.0,62.7694,62.8342,62.7207,62.8342,49390.0
2018-01-17 09:45:00,77.48,77.51,77.36,77.43,41143.0,62.8424,62.8667,62.745,62.8018,41143.0
2018-01-17 09:50:00,77.43,77.54,77.42,77.45,71084.0,62.8018,62.891,62.7937,62.818,71084.0
2018-01-17 09:55:00,77.45,77.47,77.36,77.4,25601.0,62.818,62.8342,62.745,62.7775,25601.0
2018-01-17 10:00:00,77.39,77.48,77.33,77.33,67593.0,62.7694,62.8424,62.7207,62.7207,67593.0
2018-01-17 10:05:00,77.33,77.36,77.24,77.29,84729.0,62.7207,62.745,62.6477,62.6882,84729.0
2018-01-17 10:10:00,77.29,77.48,77.28,77.46,40159.0,62.6882,62.8424,62.6801,62.8261,40159.0
2018-01-17 10:15:00,77.46,77.54,77.45,77.54,30131.0,62.8261,62.891,62.818,62.891,30131.0
2018-01-17 10:20:00,77.53,77.55,77.51,77.55,24768.0,62.8829,62.8991,62.8667,62.8991,24768.0
2018-01-17 10:25:00,77.55,77.6,77.54,77.57,23922.0,62.8991,62.9397,62.891,62.9154,23922.0
2018-01-17 10:30:00,77.58,77.64,77.56,77.63,60026.0,62.9235,62.9721,62.9072,62.964,60026.0
2018-01-17 10:35:00,77.63,77.72,77.63,77.71,36848.0,62.964,63.037,62.964,63.0289,36848.0
2018-01-17 10:40:00,77.71,77.72,77.67,77.72,38528.0,63.0289,63.037,62.9965,63.037,38528.0
2018-01-17 10:45:00,77.71,77.73,77.66,77.66,37951.0,63.0289,63.0451,62.9883,62.9883,37951.0
2018-01-17 10:50:00,77.65,77.66,77.59,77.66,58056.0,62.9802,62.9883,62.9316,62.9883,58056.0
2018-01-17 10:55:00,77.66,77.67,77.56,77.59,33671.0,62.9883,62.9965,62.9072,62.9316,33671.0
2018-01-17 11:00:00,77.59,77.6,77.5,77.54,40477.0,62.9316,62.9397,62.8586,62.891,40477.0
2018-01-17 11:05:00,77.54,77.56,77.5,77.54,45119.0,62.891,62.9072,62.8586,62.891,45119.0
2018-01-17 11:10:00,77.54,77.54,77.47,77.47,33803.0,62.891,62.891,62.8342,62.8342,33803.0
2018-01-17 11:15:00,77.47,77.47,77.43,77.45,19416.0,62.8342,62.8342,62.8018,62.818,19416.0
2018-01-17 11:20:00,77.44,77.44,77.32,77.35,63210.0,62.8099,62.8099,62.7126,62.7369,63210.0
2018-01-17 11:25:00,77.35,77.35,77.28,77.32,69149.0,62.7369,62.7369,62.6801,62.7126,69149.0
2018-01-17 11:30:00,77.32,77.39,77.32,77.38,32160.0,62.7126,62.7694,62.7126,62.7612,32160.0
2018-01-17 11:35:00,77.38,77.39,77.33,77.36,38562.0,62.7612,62.7694,62.7207,62.745,38562.0
2018-01-17 11:40:00,77.36,77.37,77.28,77.29,18617.0,62.745,62.7531,62.6801,62.6882,18617.0
2018-01-17 11:45:00,77.29,77.31,77.25,77.27,20465.0,62.6882,62.7045,62.6558,62.672,20465.0
2018-01-17 11:50:00,77.27,77.28,77.22,77.27,70115.0,62.672,62.6801,62.6315,62.672,70115.0
2018-01-17 11:55:00,77.26,77.27,77.2,77.23,12527.0,62.6639,62.672,62.6153,62.6396,12527.0
2018-01-17 12:00:00,77.23,77.24,77.19,77.2,8986.0,62.6396,62.6477,62.6071,62.6153,8986.0
2018-01-17 12:05:00,77.2,77.29,77.2,77.29,34411.0,62.6153,62.6882,62.6153,62.6882,34411.0
2018-01-17 12:10:00,77.3,77.3,77.26,77.3,47436.0,62.6964,62.6964,62.6639,62.6964,47436.0
2018-01-17 12:15:00,77.3,77.35,77.3,77.35,125494.0,62.6964,62.7369,62.6964,62.7369,125494.0
2018-01-17 12:20:00,77.34,77.39,77.34,77.39,78328.0,62.7288,62.7694,62.7288,62.7694,78328.0
2018-01-17 12:25:00,77.38,77.41,77.38,77.4,23839.0,62.7612,62.7856,62.7612,62.7775,23839.0
2018-01-17 12:30:00,77.4,77.47,77.4,77.46,59247.0,62.7775,62.8342,62.7775,62.8261,59247.0
2018-01-17 12:35:00,77.46,77.5,77.45,77.48,56272.0,62.8261,62.8586,62.818,62.8424,56272.0
2018-01-17 12:40:00,77.48,77.49,77.43,77.44,59200.0,62.8424,62.8505,62.8018,62.8099,59200.0
2018-01-17 12:45:00,77.44,77.46,77.43,77.46,33110.0,62.8099,62.8261,62.8018,62.8261,33110.0
2018-01-17 12:50:00,77.46,77.49,77.46,77.48,22000.0,62.8261,62.8505,62.8261,62.8424,22000.0
2018-01-17 12:55:00,77.48,77.52,77.47,77.51,17300.0,62.8424,62.8748,62.8342,62.8667,17300.0
2018-01-17 13:00:00,77.5,77.58,77.49,77.58,31165.0,62.8586,62.9235,62.8505,62.9235,31165.0
2018-01-17 13:05:00,77.58,77.61,77.57,77.59,12200.0,62.9235,62.9478,62.9154,62.9316,12200.0
2018-01-17 13:10:00,77.59,77.64,77.54,77.55,54522.0,62.9316,62.9721,62.891,62.8991,54522.0
2018-01-17 13:15:00,77.55,77.61,77.55,77.56,48264.0,62.8991,62.9478,62.8991,62.9072,48264.0
2018-01-17 13:20:00,77.57,77.58,77.54,77.58,28706.0,62.9154,62.9235,62.891,62.9235,28706.0
2018-01-17 13:25:00,77.58,77.59,77.54,77.55,67052.0,62.9235,62.9316,62.891,62.8991,67052.0
2018-01-17 13:30:00,77.54,77.6,77.54,77.6,19389.0,62.891,62.9397,62.891,62.9397,19389.0
2018-01-17 13:35:00,77.61,77.68,77.61,77.68,14929.0,62.9478,63.0046,62.9478,63.0046,14929.0
2018-01-17 13:40:00,77.67,77.82,77.66,77.8,72039.0,62.9965,63.1181,62.9883,63.1019,72039.0
2018-01-17 13:45:00,77.8,77.83,77.75,77.77,32056.0,63.1019,63.1262,63.0613,63.0776,32056.0
2018-01-17 13:50:00,77.76,77.76,77.65,77.68,128548.0,63.0695,63.0695,62.9802,63.0046,128548.0
2018-01-17 13:55:00,77.68,77.71,77.65,77.68,158278.0,63.0046,63.0289,62.9802,63.0046,158278.0
2018-01-17 14:00:00,77.69,77.82,77.69,77.79,55670.0,63.0127,63.1181,63.0127,63.0938,55670.0
2018-01-17 14:05:00,77.79,77.84,77.75,77.8,65485.0,63.0938,63.1343,63.0613,63.1019,65485.0
2018-01-17 14:10:00,77.8,77.83,77.8,77.82,18654.0,63.1019,63.1262,63.1019,63.1181,18654.0
2018-01-17 14:15:00,77.81,77.86,77.8,77.85,28463.0,63.11,63.1506,63.1019,63.1425,28463.0
2018-01-17 14:20:00,77.85,77.86,77.77,77.77,28830.0,63.1425,63.1506,63.0776,63.0776,28830.0
2018-01-17 14:25:00,77.77,77.79,77.75,77.75,28159.0,63.0776,63.0938,63.0613,63.0613,28159.0
2018-01-17 14:30:00,77.75,77.77,77.74,77.75,64246.0,63.0613,63.0776,63.0532,63.0613,64246.0
2018-01-17 14:35:00,77.75,77.81,77.74,77.81,36019.0,63.0613,63.11,63.0532,63.11,36019.0
2018-01-17 14:40:00,77.8,77.83,77.8,77.83,7469.0,63.1019,63.1262,63.1019,63.1262,7469.0
2018-01-17 14:45:00,77.83,77.86,77.83,77.85,65506.0,63.1262,63.1506,63.1262,63.1425,65506.0
2018-01-17 14:50:00,77.84,77.87,77.83,77.85,39413.0,63.1343,63.1587,63.1262,63.1425,39413.0
2018-01-17 14:55:00,77.86,77.87,77.84,77.86,14618.0,63.1506,63.1587,63.1343,63.1506,14618.0
2018-01-17 15:00:00,77.86,77.87,77.83,77.83,162632.0,63.1506,63.1587,63.1262,63.1262,162632.0
2018-01-17 15:05:00,77.83,77.85,77.82,77.83,19649.0,63.1262,63.1425,63.1181,63.1262,19649.0
2018-01-17 15:10:00,77.83,77.83,77.74,77.74,79425.0,63.1262,63.1262,63.0532,63.0532,79425.0
2018-01-17 15:15:00,77.75,77.81,77.75,77.76,36323.0,63.0613,63.11,63.0613,63.0695,36323.0
2018-01-17 15:20:00,77.76,77.76,77.66,77.66,66719.0,63.0695,63.0695,62.9883,62.9883,66719.0
2018-01-17 15:25:00,77.66,77.7,77.64,77.65,63421.0,62.9883,63.0208,62.9721,62.9802,63421.0
2018-01-17 15:30:00,77.65,77.71,77.65,77.65,60382.0,62.9802,63.0289,62.9802,62.9802,60382.0
2018-01-17 15:35:00,77.66,77.69,77.64,77.68,129719.0,62.9883,63.0127,62.9721,63.0046,129719.0
2018-01-17 15:40:00,77.68,77.73,77.68,77.72,131924.0,63.0046,63.0451,63.0046,63.037,131924.0
2018-01-17 15:45:00,77.72,77.75,77.71,77.73,141033.0,63.037,63.0613,63.0289,63.0451,141033.0
2018-01-17 15:50:00,77.74,77.75,77.7,77.7,107790.0,63.0532,63.0613,63.0208,63.0208,107790.0
2018-01-17 15:55:00,77.7,77.74,77.65,77.73,535319.0,63.0208,63.0532,62.9802,63.0451,535319.0
2018-01-18 09:30:00,77.5,77.64,77.25,77.25,231146.0,62.8586,62.9721,62.6558,62.6558,231146.0
2018-01-18 09:35:00,77.24,77.29,77.1,77.24,322988.0,62.6477,62.6882,62.5341,62.6477,322988.0
2018-01-18 09:40:00,77.25,77.31,77.19,77.27,109491.0,62.6558,62.7045,62.6071,62.672,109491.0
2018-01-18 09:45:00,77.27,77.34,77.24,77.27,97845.0,62.672,62.7288,62.6477,62.672,97845.0
2018-01-18 09:50:00,77.26,77.33,77.24,77.24,21846.0,62.6639,62.7207,62.6477,62.6477,21846.0
2018-01-18 09:55:00,77.24,77.29,77.23,77.23,23861.0,62.6477,62.6882,62.6396,62.6396,23861.0
2018-01-18 10:00:00,77.24,77.25,77.16,77.17,111301.0,62.6477,62.6558,62.5828,62.5909,111301.0
2018-01-18 10:05:00,77.17,77.23,77.13,77.13,82515.0,62.5909,62.6396,62.5585,62.5585,82515.0
2018-01-18 10:10:00,77.13,77.21,77.09,77.21,118102.0,62.5585,62.6234,62.526,62.6234,118102.0
2018-01-18 10:15:00,77.21,77.21,77.08,77.11,87529.0,62.6234,62.6234,62.5179,62.5423,87529.0
2018-01-18 10:20:00,77.11,77.12,77.02,77.03,79030.0,62.5423,62.5504,62.4693,62.4774,79030.0
2018-01-18 10:25:00,77.04,77.09,77.02,77.08,50668.0,62.4855,62.526,62.4693,62.5179,50668.0
2018-01-18 10:30:00,77.08,77.22,77.06,77.21,96951.0,62.5179,62.6315,62.5017,62.6234,96951.0
2018-01-18 10:35:00,77.21,77.22,77.11,77.16,67986.0,62.6234,62.6315,62.5423,62.5828,67986.0
2018-01-18 10:40:00,77.16,77.21,77.13,77.19,20387.0,62.5828,62.6234,62.5585,62.6071,20387.0
2018-01-18 10:45:00,77.18,77.2,77.1,77.11,36328.0,62.599,62.6153,62.5341,62.5423,36328.0
2018-01-18 10:50:00,77.09,77.16,77.08,77.12,25207.0,62.526,62.5828,62.5179,62.5504,25207.0
2018-01-18 10:55:00,77.13,77.16,77.08,77.13,25372.0,62.5585,62.5828,62.5179,62.5585,25372.0
2018-01-18 11:00:00,77.13,77.21,77.12,77.13,50308.0,62.5585,62.6234,62.5504,62.5585,50308.0
2018-01-18 11:05:00,77.12,77.12,77.0,77.0,22924.0,62.5504,62.5504,62.453,62.453,22924.0
2018-01-18 11:10:00,77.0,77.05,77.0,77.01,23815.0,62.453,62.4936,62.453,62.4611,23815.0
2018-01-18 11:15:00,77.01,77.03,76.96,77.01,28580.0,62.4611,62.4774,62.4206,62.4611,28580.0
2018-01-18 11:20:00,77.01,77.01,76.93,76.93,24546.0,62.4611,62.4611,62.3963,62.3963,24546.0
2018-01-18 11:25:00,76.93,76.98,76.9,76.94,43115.0,62.3963,62.4368,62.3719,62.4044,43115.0
2018-01-18 11:30:00,76.93,76.96,76.9,76.92,40040.0,62.3963,62.4206,62.3719,62.3881,40040.0
2018-01-18 11:35:00,76.92,76.92,76.85,76.85,54003.0,62.3881,62.3881,62.3314,62.3314,54003.0
2018-01-18 11:40:00,76.86,76.95,76.85,76.91,86850.0,62.3395,62.4125,62.3314,62.38,86850.0
2018-01-18 11:45:00,76.91,76.91,76.83,76.89,61071.0,62.38,62.38,62.3152,62.3638,61071.0
2018-01-18 11:50:00,76.9,76.97,76.88,76.97,16457.0,62.3719,62.4287,62.3557,62.4287,16457.0
2018-01-18 11:55:00,76.96,77.04,76.95,77.04,29266.0,62.4206,62.4855,62.4125,62.4855,29266.0
2018-01-18 12:00:00,77.05,77.09,77.04,77.06,16543.0,62.4936,62.526,62.4855,62.5017,16543.0
2018-01-18 12:05:00,77.05,77.08,77.03,77.06,20947.0,62.4936,62.5179,62.4774,62.5017,20947.0
2018-01-18 12:10:00,77.05,77.1,77.04,77.09,35418.0,62.4936,62.5341,62.4855,62.526,35418.0
2018-01-18 12:15:00,77.1,77.14,77.09,77.11,34367.0,62.5341,62.5666,62.526,62.5423,34367.0
2018-01-18 12:20:00,77.11,77.12,77.04,77.06,30312.0,62.5423,62.5504,62.4855,62.5017,30312.0
2018-01-18 12:25:00,77.06,77.09,77.04,77.05,12502.0,62.5017,62.526,62.4855,62.4936,12502.0
2018-01-18 12:30:00,77.05,77.09,77.03,77.08,20066.0,62.4936,62.526,62.4774,62.5179,20066.0
2018-01-18 12:35:00,77.09,77.13,77.09,77.12,10666.0,62.526,62.5585,62.526,62.5504,10666.0
2018-01-18 12:40:00,77.13,77.13,77.03,77.05,51129.0,62.5585,62.5585,62.4774,62.4936,51129.0
2018-01-18 12:45:00,77.04,77.06,77.03,77.05,43277.0,62.4855,62.5017,62.4774,62.4936,43277.0
2018-01-18 12:50:00,77.04,77.07,77.02,77.07,15857.0,62.4855,62.5098,62.4693,62.5098,15857.0
2018-01-18 12:55:00,77.08,77.1,77.06,77.07,24017.0,62.5179,62.5341,62.5017,62.5098,24017.0
2018-01-18 13:00:00,77.06,77.07,77.03,77.05,21175.0,62.5017,62.5098,62.4774,62.4936,21175.0
2018-01-18 13:05:00,77.05,77.16,77.05,77.12,29346.0,62.4936,62.5828,62.4936,62.5504,29346.0
2018-01-18 13:10:00,77.12,77.16,77.12,77.14,41314.0,62.5504,62.5828,62.5504,62.5666,41314.0
2018-01-18 13:15:00,77.15,77.15,77.1,77.11,30041.0,62.5747,62.5747,62.5341,62.5423,30041.0
2018-01-18 13:20:00,77.11,77.12,77.06,77.07,26421.0,62.5423,62.5504,62.5017,62.5098,26421.0
2018-01-18 13:25:00,77.07,77.08,77.03,77.04,24196.0,62.5098,62.5179,62.4774,62.4855,24196.0
2018-01-18 13:30:00,77.03,77.04,77.01,77.02,31071.0,62.4774,62.4855,62.4611,62.4693,31071.0
2018-01-18 13:35:00,77.02,77.03,77.0,77.0,24004.0,62.4693,62.4774,62.453,62.453,24004.0
2018-01-18 13:40:00,77.01,77.03,76.98,77.0,37768.0,62.4611,62.4774,62.4368,62.453,37768.0
2018-01-18 13:45:00,77.0,77.03,76.97,77.01,73211.0,62.453,62.4774,62.4287,62.4611,73211.0
2018-01-18 13:50:00,77.02,77.02,76.97,76.98,66577.0,62.4693,62.4693,62.4287,62.4368,66577.0
2018-01-18 13:55:00,76.98,77.05,76.97,77.03,42725.0,62.4368,62.4936,62.4287,62.4774,42725.0
2018-01-18 14:00:00,77.03,77.09,77.02,77.07,35621.0,62.4774,62.526,62.4693,62.5098,35621.0
2018-01-18 14:05:00,77.08,77.1,77.05,77.09,33511.0,62.5179,62.5341,62.4936,62.526,33511.0
2018-01-18 14:10:00,77.09,77.15,77.08,77.14,30412.0,62.526,62.5747,62.5179,62.5666,30412.0
2018-01-18 14:15:00,77.14,77.17,77.08,77.09,30554.0,62.5666,62.5909,62.5179,62.526,30554.0
2018-01-18 14:20:00,77.09,77.1,77.06,77.08,34089.0,62.526,62.5341,62.5017,62.5179,34089.0
2018-01-18 14:25:00,77.08,77.11,77.05,77.11,36071.0,62.5179,62.5423,62.4936,62.5423,36071.0
2018-01-18 14:30:00,77.12,77.15,77.11,77.14,18021.0,62.5504,62.5747,62.5423,62.5666,18021.0
2018-01-18 14:35:00,77.14,77.18,77.13,77.17,55956.0,62.5666,62.599,62.5585,62.5909,55956.0
2018-01-18 14:40:00,77.17,77.17,77.1,77.12,39566.0,62.5909,62.5909,62.5341,62.5504,39566.0
2018-01-18 14:45:00,77.11,77.13,77.06,77.12,36819.0,62.5423,62.5585,62.5017,62.5504,36819.0
2018-01-18 14:50:00,77.11,77.15,77.1,77.15,17123.0,62.5423,62.5747,62.5341,62.5747,17123.0
2018-01-18 14:55:00,77.15,77.2,77.14,77.19,24177.0,62.5747,62.6153,62.5666,62.6071,24177.0
2018-01-18 15:00:00,77.19,77.19,77.16,77.19,12390.0,62.6071,62.6071,62.5828,62.6071,12390.0
2018-01-18 15:05:00,77.2,77.2,77.16,77.16,17013.0,62.6153,62.6153,62.5828,62.5828,17013.0
2018-01-18 15:10:00,77.16,77.17,77.14,77.14,33023.0,62.5828,62.5909,62.5666,62.5666,33023.0
2018-01-18 15:15:00,77.14,77.15,77.11,77.11,31081.0,62.5666,62.5747,62.5423,62.5423,31081.0
2018-01-18 15:20:00,77.11,77.12,77.03,77.03,33764.0,62.5423,62.5504,62.4774,62.4774,33764.0
2018-01-18 15:25:00,77.03,77.05,76.94,76.95,164636.0,62.4774,62.4936,62.4044,62.4125,164636.0
2018-01-18 15:30:00,76.96,76.98,76.9,76.93,177394.0,62.4206,62.4368,62.3719,62.3963,177394.0
2018-01-18 15:35:00,76.92,76.93,76.89,76.91,168178.0,62.3881,62.3963,62.3638,62.38,168178.0
2018-01-18 15:40:00,76.9,76.91,76.84,76.86,292430.0,62.3719,62.38,62.3233,62.3395,292430.0
2018-01-18 15:45:00,76.87,76.89,76.85,76.89,60646.0,62.3476,62.3638,62.3314,62.3638,60646.0
2018-01-18 15:50:00,76.89,76.91,76.86,76.88,122422.0,62.3638,62.38,62.3395,62.3557,122422.0
2018-01-18 15:55:00,76.88,76.97,76.87,76.96,282839.0,62.3557,62.4287,62.3476,62.4206,282839.0
2018-01-19 09:30:00,77.03,77.16,76.81,76.95,189570.0,62.4774,62.5828,62.2989,62.4125,189570.0
2018-01-19 09:35:00,76.95,77.16,76.94,77.14,84781.0,62.4125,62.5828,62.4044,62.5666,84781.0
2018-01-19 09:40:00,77.15,77.27,77.04,77.06,96980.0,62.5747,62.672,62.4855,62.5017,96980.0
2018-01-19 09:45:00,77.07,77.15,77.04,77.13,32684.0,62.5098,62.5747,62.4855,62.5585,32684.0
2018-01-19 09:50:00,77.12,77.17,77.07,77.11,48529.0,62.5504,62.5909,62.5098,62.5423,48529.0
2018-01-19 09:55:00,77.11,77.13,77.04,77.1,66611.0,62.5423,62.5585,62.4855,62.5341,66611.0
2018-01-19 10:00:00,77.09,77.1,76.96,76.97,39966.0,62.526,62.5341,62.4206,62.4287,39966.0
2018-01-19 10:05:00,76.97,77.04,76.96,76.97,33303.0,62.4287,62.4855,62.4206,62.4287,33303.0
2018-01-19 10:10:00,76.98,77.07,76.98,77.02,35743.0,62.4368,62.5098,62.4368,62.4693,35743.0
2018-01-19 10:15:00,77.02,77.14,76.99,77.12,36270.0,62.4693,62.5666,62.4449,62.5504,36270.0
2018-01-19 10:20:00,77.12,77.2,77.09,77.2,27725.0,62.5504,62.6153,62.526,62.6153,27725.0
2018-01-19 10:25:00,77.2,77.32,77.19,77.27,162369.0,62.6153,62.7126,62.6071,62.672,162369.0
2018-01-19 10:30:00,77.27,77.27,77.19,77.2,19825.0,62.672,62.672,62.6071,62.6153,19825.0
2018-01-19 10:35:00,77.2,77.24,77.15,77.24,32144.0,62.6153,62.6477,62.5747,62.6477,32144.0
2018-01-19 10:40:00,77.23,77.23,77.18,77.21,33928.0,62.6396,62.6396,62.599,62.6234,33928.0
2018-01-19 10:45:00,77.2,77.24,77.19,77.23,20830.0,62.6153,62.6477,62.6071,62.6396,20830.0
2018-01-19 10:50:00,77.22,77.24,77.12,77.12,82535.0,62.6315,62.6477,62.5504,62.5504,82535.0
2018-01-19 10:55:00,77.12,77.18,77.11,77.18,28560.0,62.5504,62.599,62.5423,62.599,28560.0
2018-01-19 11:00:00,77.18,77.18,77.12,77.12,14120.0,62.599,62.599,62.5504,62.5504,14120.0
2018-01-19 11:05:00,77.13,77.14,77.08,77.09,64528.0,62.5585,62.5666,62.5179,62.526,64528.0
2018-01-19 11:10:00,77.09,77.15,77.08,77.13,24961.0,62.526,62.5747,62.5179,62.5585,24961.0
2018-01-19 11:15:00,77.12,77.21,77.1,77.2,31722.0,62.5504,62.6234,62.5341,62.6153,31722.0
2018-01-19 11:20:00,77.2,77.27,77.19,77.23,23839.0,62.6153,62.672,62.6071,62.6396,23839.0
2018-01-19 11:25:00,77.23,77.26,77.21,77.22,10016.0,62.6396,62.6639,62.6234,62.6315,10016.0
2018-01-19 11:30:00,77.22,77.23,77.19,77.23,26734.0,62.6315,62.6396,62.6071,62.6396,26734.0
2018-01-19 11:35:00,77.23,77.23,77.14,77.18,112683.0,62.6396,62.6396,62.5666,62.599,112683.0
2018-01-19 11:40:00,77.18,77.23,77.17,77.21,24027.0,62.599,62.6396,62.5909,62.6234,24027.0
2018-01-19 11:45:00,77.21,77.21,77.16,77.17,46579.0,62.6234,62.6234,62.5828,62.5909,46579.0
2018-01-19 11:50:00,77.17,77.19,77.16,77.17,24397.0,62.5909,62.6071,62.5828,62.5909,24397.0
2018-01-19 11:55:00,77.17,77.21,77.16,77.17,123571.0,62.5909,62.6234,62.5828,62.5909,123571.0
2018-01-19 12:00:00,77.17,77.24,77.17,77.23,44635.0,62.5909,62.6477,62.5909,62.6396,44635.0
2018-01-19 12:05:00,77.24,77.24,77.19,77.2,26581.0,62.6477,62.6477,62.6071,62.6153,26581.0
2018-01-19 12:10:00,77.2,77.21,77.16,77.17,22243.0,62.6153,62.6234,62.5828,62.5909,22243.0
2018-01-19 12:15:00,77.18,77.19,77.14,77.18,26800.0,62.599,62.6071,62.5666,62.599,26800.0
2018-01-19 12:20:00,77.18,77.2,77.16,77.16,22023.0,62.599,62.6153,62.5828,62.5828,22023.0
2018-01-19 12:25:00,77.15,77.18,77.14,77.18,37494.0,62.5747,62.599,62.5666,62.599,37494.0
2018-01-19 12:30:00,77.17,77.17,77.13,77.16,32337.0,62.5909,62.5909,62.5585,62.5828,32337.0
2018-01-19 12:35:00,77.15,77.15,77.09,77.1,57215.0,62.5747,62.5747,62.526,62.5341,57215.0
2018-01-19 12:40:00,77.1,77.13,77.1,77.12,12221.0,62.5341,62.5585,62.5341,62.5504,12221.0
2018-01-19 12:45:00,77.12,77.12,77.08,77.09,26465.0,62.5504,62.5504,62.5179,62.526,26465.0
2018-01-19 12:50:00,77.09,77.11,77.06,77.08,19069.0,62.526,62.5423,62.5017,62.5179,19069.0
2018-01-19 12:55:00,77.08,77.11,77.05,77.09,31540.0,62.5179,62.5423,62.4936,62.526,31540.0
2018-01-19 13:00:00,77.09,77.11,77.05,77.05,25602.0,62.526,62.5423,62.4936,62.4936,25602.0
2018-01-19 13:05:00,77.04,77.05,77.0,77.01,72777.0,62.4855,62.4936,62.453,62.4611,72777.0
2018-01-19 13:10:00,77.02,77.04,77.0,77.03,27047.0,62.4693,62.4855,62.453,62.4774,27047.0
2018-01-19 13:15:00,77.03,77.05,77.01,77.05,41968.0,62.4774,62.4936,62.4611,62.4936,41968.0
2018-01-19 13:20:00,77.05,77.05,77.03,77.05,33027.0,62.4936,62.4936,62.4774,62.4936,33027.0
2018-01-19 13:25:00,77.05,77.07,77.04,77.07,35252.0,62.4936,62.5098,62.4855,62.5098,35252.0
2018-01-19 13:30:00,77.06,77.07,77.04,77.04,40539.0,62.5017,62.5098,62.4855,62.4855,40539.0
2018-01-19 13:35:00,77.05,77.07,77.02,77.05,62531.0,62.4936,62.5098,62.4693,62.4936,62531.0
2018-01-19 13:40:00,77.05,77.06,77.03,77.04,13908.0,62.4936,62.5017,62.4774,62.4855,13908.0
2018-01-19 13:45:00,77.04,77.1,77.04,77.08,21338.0,62.4855,62.5341,62.4855,62.5179,21338.0
2018-01-19 13:50:00,77.08,77.13,77.07,77.12,12565.0,62.5179,62.5585,62.5098,62.5504,12565.0
2018-01-19 13:55:00,77.12,77.15,77.11,77.13,12786.0,62.5504,62.5747,62.5423,62.5585,12786.0
2018-01-19 14:00:00,77.13,77.21,77.13,77.16,26998.0,62.5585,62.6234,62.5585,62.5828,26998.0
2018-01-19 14:05:00,77.16,77.21,77.15,77.2,22655.0,62.5828,62.6234,62.5747,62.6153,22655.0
2018-01-19 14:10:00,77.2,77.22,77.19,77.21,14823.0,62.6153,62.6315,62.6071,62.6234,14823.0
2018-01-19 14:15:00,77.21,77.27,77.2,77.27,19121.0,62.6234,62.672,62.6153,62.672,19121.0
2018-01-19 14:20:00,77.28,77.3,77.25,77.28,40628.0,62.6801,62.6964,62.6558,62.6801,40628.0
2018-01-19 14:25:00,77.27,77.27,77.24,77.25,26040.0,62.672,62.672,62.6477,62.6558,26040.0
2018-01-19 14:30:00,77.26,77.29,77.24,77.29,21656.0,62.6639,62.6882,62.6477,62.6882,21656.0
2018-01-19 14:35:00,77.28,77.32,77.28,77.3,28455.0,62.6801,62.7126,62.6801,62.6964,28455.0
2018-01-19 14:40:00,77.29,77.33,77.23,77.23,43192.0,62.6882,62.7207,62.6396,62.6396,43192.0
2018-01-19 14:45:00,77.23,77.27,77.23,77.25,43899.0,62.6396,62.672,62.6396,62.6558,43899.0
2018-01-19 14:50:00,77.24,77.29,77.24,77.27,14971.0,62.6477,62.6882,62.6477,62.672,14971.0
2018-01-19 14:55:00,77.26,77.28,77.23,77.28,10900.0,62.6639,62.6801,62.6396,62.6801,10900.0
2018-01-19 15:00:00,77.27,77.28,77.23,77.24,43827.0,62.672,62.6801,62.6396,62.6477,43827.0
2018-01-19 15:05:00,77.23,77.27,77.2,77.23,63907.0,62.6396,62.672,62.6153,62.6396,63907.0
2018-01-19 15:10:00,77.23,77.27,77.22,77.22,22088.0,62.6396,62.672,62.6315,62.6315,22088.0
2018-01-19 15:15:00,77.23,77.26,77.21,77.26,33789.0,62.6396,62.6639,62.6234,62.6639,33789.0
2018-01-19 15:20:00,77.26,77.29,77.25,77.28,22248.0,62.6639,62.6882,62.6558,62.6801,22248.0
2018-01-19 15:25:00,77.28,77.37,77.27,77.36,42809.0,62.6801,62.7531,62.672,62.745,42809.0
2018-01-19 15:30:00,77.36,77.41,77.36,77.39,93858.0,62.745,62.7856,62.745,62.7694,93858.0
2018-01-19 15:35:00,77.4,77.42,77.35,77.4,72727.0,62.7775,62.7937,62.7369,62.7775,72727.0
2018-01-19 15:40:00,77.4,77.4,77.33,77.34,299329.0,62.7775,62.7775,62.7207,62.7288,299329.0
2018-01-19 15:45:00,77.34,77.4,77.33,77.4,263094.0,62.7288,62.7775,62.7207,62.7775,263094.0
2018-01-19 15:50:00,77.41,77.43,77.38,77.41,172267.0,62.7856,62.8018,62.7612,62.7856,172267.0
2018-01-19 15:55:00,77.42,77.48,77.4,77.47,701595.0,62.7937,62.8424,62.7775,62.8342,701595.0
2018-01-22 09:30:00,77.53,77.73,77.51,77.71,169575.0,62.8829,63.0451,62.8667,63.0289,169575.0
2018-01-22 09:35:00,77.71,77.72,77.45,77.6,76551.0,63.0289,63.037,62.818,62.9397,76551.0
2018-01-22 09:40:00,77.59,77.61,77.5,77.56,79731.0,62.9316,62.9478,62.8586,62.9072,79731.0
2018-01-22 09:45:00,77.56,77.68,77.56,77.67,197209.0,62.9072,63.0046,62.9072,62.9965,197209.0
2018-01-22 09:50:00,77.66,77.73,77.59,77.65,120955.0,62.9883,63.0451,62.9316,62.9802,120955.0
2018-01-22 09:55:00,77.66,77.66,77.56,77.63,61710.0,62.9883,62.9883,62.9072,62.964,61710.0
2018-01-22 10:00:00,77.63,77.67,77.61,77.65,162363.0,62.964,62.9965,62.9478,62.9802,162363.0
2018-01-22 10:05:00,77.65,77.73,77.62,77.73,43923.0,62.9802,63.0451,62.9559,63.0451,43923.0
2018-01-22 10:10:00,77.73,77.82,77.71,77.81,25761.0,63.0451,63.1181,63.0289,63.11,25761.0
2018-01-22 10:15:00,77.82,77.95,77.78,77.94,147760.0,63.1181,63.2236,63.0857,63.2154,147760.0
2018-01-22 10:20:00,77.94,77.95,77.85,77.94,52179.0,63.2154,63.2236,63.1425,63.2154,52179.0
2018-01-22 10:25:00,77.94,77.95,77.86,77.87,36171.0,63.2154,63.2236,63.1506,63.1587,36171.0
2018-01-22 10:30:00,77.87,77.88,77.77,77.79,54671.0,63.1587,63.1668,63.0776,63.0938,54671.0
2018-01-22 10:35:00,77.79,77.85,77.79,77.8,41402.0,63.0938,63.1425,63.0938,63.1019,41402.0
2018-01-22 10:40:00,77.8,77.89,77.8,77.82,29630.0,63.1019,63.1749,63.1019,63.1181,29630.0
2018-01-22 10:45:00,77.82,77.83,77.79,77.8,17920.0,63.1181,63.1262,63.0938,63.1019,17920.0
2018-01-22 10:50:00,77.81,77.9,77.8,77.89,32892.0,63.11,63.183,63.1019,63.1749,32892.0
2018-01-22 10:55:00,77.89,77.92,77.83,77.83,38365.0,63.1749,63.1992,63.1262,63.1262,38365.0
2018-01-22 11:00:00,77.82,77.84,77.79,77.82,22484.0,63.1181,63.1343,63.0938,63.1181,22484.0
2018-01-22 11:05:00,77.82,77.86,77.8,77.85,16990.0,63.1181,63.1506,63.1019,63.1425,16990.0
2018-01-22 11:10:00,77.85,77.89,77.82,77.86,41941.0,63.1425,63.1749,63.1181,63.1506,41941.0
2018-01-22 11:15:00,77.86,77.88,77.84,77.86,11755.0,63.1506,63.1668,63.1343,63.1506,11755.0
2018-01-22 11:20:00,77.86,77.87,77.79,77.84,40345.0,63.1506,63.1587,63.0938,63.1343,40345.0
2018-01-22 11:25:00,77.83,77.83,77.76,77.77,36718.0,63.1262,63.1262,63.0695,63.0776,36718.0
2018-01-22 11:30:00,77.76,77.79,77.75,77.77,54618.0,63.0695,63.0938,63.0613,63.0776,54618.0
2018-01-22 11:35:00,77.76,77.83,77.75,77.81,33380.0,63.0695,63.1262,63.0613,63.11,33380.0
2018-01-22 11:40:00,77.81,77.84,77.8,77.82,39211.0,63.11,63.1343,63.1019,63.1181,39211.0
2018-01-22 11:45:00,77.83,77.86,77.78,77.8,47051.0,63.1262,63.1506,63.0857,63.1019,47051.0
2018-01-22 11:50:00,77.8,77.81,77.74,77.75,26770.0,63.1019,63.11,63.0532,63.0613,26770.0
2018-01-22 11:55:00,77.75,77.83,77.75,77.82,14373.0,63.0613,63.1262,63.0613,63.1181,14373.0
2018-01-22 12:00:00,77.82,77.85,77.77,77.85,60283.0,63.1181,63.1425,63.0776,63.1425,60283.0
2018-01-22 12:05:00,77.84,77.89,77.79,77.86,132378.0,63.1343,63.1749,63.0938,63.1506,132378.0
2018-01-22 12:10:00,77.86,77.93,77.86,77.92,8570.0,63.1506,63.2073,63.1506,63.1992,8570.0
2018-01-22 12:15:00,77.91,77.95,77.91,77.93,8991.0,63.1911,63.2236,63.1911,63.2073,8991.0
2018-01-22 12:20:00,77.94,77.96,77.93,77.95,45876.0,63.2154,63.2317,63.2073,63.2236,45876.0
2018-01-22 12:25:00,77.95,77.97,77.94,77.96,14640.0,63.2236,63.2398,63.2154,63.2317,14640.0
2018-01-22 12:30:00,77.95,77.99,77.93,77.98,20569.0,63.2236,63.256,63.2073,63.2479,20569.0
2018-01-22 12:35:00,77.98,78.02,77.98,78.01,35135.0,63.2479,63.2803,63.2479,63.2722,35135.0
2018-01-22 12:40:00,78.01,78.04,78.0,78.02,60506.0,63.2722,63.2966,63.2641,63.2803,60506.0
2018-01-22 12:45:00,78.02,78.03,78.01,78.03,14077.0,63.2803,63.2884,63.2722,63.2884,14077.0
2018-01-22 12:50:00,78.02,78.04,77.99,78.0,44781.0,63.2803,63.2966,63.256,63.2641,44781.0
2018-01-22 12:55:00,77.99,78.0,77.94,77.95,24956.0,63.256,63.2641,63.2154,63.2236,24956.0
2018-01-22 13:00:00,77.95,78.01,77.95,78.01,17717.0,63.2236,63.2722,63.2236,63.2722,17717.0
2018-01-22 13:05:00,78.01,78.04,78.01,78.03,29913.0,63.2722,63.2966,63.2722,63.2884,29913.0
2018-01-22 13:10:00,78.03,78.04,77.96,78.0,209052.0,63.2884,63.2966,63.2317,63.2641,209052.0
2018-01-22 13:15:00,78.0,78.02,77.97,77.98,33832.0,63.2641,63.2803,63.2398,63.2479,33832.0
2018-01-22 13:20:00,77.98,77.99,77.95,77.97,20258.0,63.2479,63.256,63.2236,63.2398,20258.0
2018-01-22 13:25:00,77.96,77.97,77.94,77.96,40348.0,63.2317,63.2398,63.2154,63.2317,40348.0
2018-01-22 13:30:00,77.96,77.98,77.95,77.97,24325.0,63.2317,63.2479,63.2236,63.2398,24325.0
2018-01-22 13:35:00,77.97,78.02,77.97,78.01,18106.0,63.2398,63.2803,63.2398,63.2722,18106.0
2018-01-22 13:40:00,78.01,78.04,78.0,78.01,23989.0,63.2722,63.2966,63.2641,63.2722,23989.0
2018-01-22 13:45:00,78.0,78.02,78.0,78.01,26860.0,63.2641,63.2803,63.2641,63.2722,26860.0
2018-01-22 13:50:00,78.0,78.01,77.96,77.96,66247.0,63.2641,63.2722,63.2317,63.2317,66247.0
2018-01-22 13:55:00,77.96,78.0,77.96,78.0,18135.0,63.2317,63.2641,63.2317,63.2641,18135.0
2018-01-22 14:00:00,78.0,78.05,77.98,77.98,80322.0,63.2641,63.3047,63.2479,63.2479,80322.0
2018-01-22 14:05:00,77.99,78.0,77.95,77.99,126430.0,63.256,63.2641,63.2236,63.256,126430.0
2018-01-22 14:10:00,78.0,78.0,77.97,77.98,9726.0,63.2641,63.2641,63.2398,63.2479,9726.0
2018-01-22 14:15:00,77.97,77.99,77.94,77.94,44343.0,63.2398,63.256,63.2154,63.2154,44343.0
2018-01-22 14:20:00,77.94,77.95,77.89,77.9,68523.0,63.2154,63.2236,63.1749,63.183,68523.0
2018-01-22 14:25:00,77.9,77.95,77.89,77.94,19624.0,63.183,63.2236,63.1749,63.2154,19624.0
2018-01-22 14:30:00,77.93,77.98,77.93,77.97,22240.0,63.2073,63.2479,63.2073,63.2398,22240.0
2018-01-22 14:35:00,77.97,78.0,77.96,77.97,29653.0,63.2398,63.2641,63.2317,63.2398,29653.0
2018-01-22 14:40:00,77.97,77.98,77.96,77.98,32400.0,63.2398,63.2479,63.2317,63.2479,32400.0
2018-01-22 14:45:00,77.98,78.05,77.98,78.04,30083.0,63.2479,63.3047,63.2479,63.2966,30083.0
2018-01-22 14:50:00,78.04,78.06,78.03,78.04,30055.0,63.2966,63.3128,63.2884,63.2966,30055.0
2018-01-22 14:55:00,78.03,78.04,78.01,78.02,20609.0,63.2884,63.2966,63.2722,63.2803,20609.0
2018-01-22 15:00:00,78.02,78.05,78.0,78.04,28026.0,63.2803,63.3047,63.2641,63.2966,28026.0
2018-01-22 15:05:00,78.04,78.06,78.03,78.05,31982.0,63.2966,63.3128,63.2884,63.3047,31982.0
2018-01-22 15:10:00,78.05,78.05,78.01,78.01,32801.0,63.3047,63.3047,63.2722,63.2722,32801.0
2018-01-22 15:15:00,78.02,78.02,77.99,78.0,81635.0,63.2803,63.2803,63.256,63.2641,81635.0
2018-01-22 15:20:00,78.0,78.01,77.98,78.0,78065.0,63.2641,63.2722,63.2479,63.2641,78065.0
2018-01-22 15:25:00,77.99,78.08,77.99,78.06,54553.0,63.256,63.329,63.256,63.3128,54553.0
2018-01-22 15:30:00,78.07,78.11,78.04,78.08,141995.0,63.3209,63.3533,63.2966,63.329,141995.0
2018-01-22 15:35:00,78.08,78.1,78.07,78.09,105674.0,63.329,63.3452,63.3209,63.3371,105674.0
2018-01-22 15:40:00,78.09,78.1,78.05,78.08,216596.0,63.3371,63.3452,63.3047,63.329,216596.0
2018-01-22 15:45:00,78.09,78.16,78.08,78.14,368548.0,63.3371,63.3939,63.329,63.3777,368548.0
2018-01-22 15:50:00,78.14,78.15,78.1,78.11,445188.0,63.3777,63.3858,63.3452,63.3533,445188.0
2018-01-22 15:55:00,78.11,78.11,77.96,78.1,2512534.0,63.3533,63.3533,63.2317,63.3452,2512534.0
2018-01-23 09:30:00,78.3,78.56,78.3,78.49,373634.0,63.5074,63.7183,63.5074,63.6615,373634.0
2018-01-23 09:35:00,78.5,78.54,78.37,78.38,112117.0,63.6697,63.7021,63.5642,63.5723,112117.0
2018-01-23 09:40:00,78.38,78.52,78.32,78.52,98132.0,63.5723,63.6859,63.5237,63.6859,98132.0
2018-01-23 09:45:00,78.52,78.6,78.5,78.56,65341.0,63.6859,63.7508,63.6697,63.7183,65341.0
2018-01-23 09:50:00,78.56,78.63,78.55,78.57,83697.0,63.7183,63.7751,63.7102,63.7264,83697.0
2018-01-23 09:55:00,78.57,78.59,78.51,78.55,94468.0,63.7264,63.7427,63.6778,63.7102,94468.0
2018-01-23 10:00:00,78.56,78.56,78.43,78.48,35413.0,63.7183,63.7183,63.6129,63.6534,35413.0
2018-01-23 10:05:00,78.47,78.49,78.44,78.48,61537.0,63.6453,63.6615,63.621,63.6534,61537.0
2018-01-23 10:10:00,78.49,78.54,78.44,78.48,59307.0,63.6615,63.7021,63.621,63.6534,59307.0
2018-01-23 10:15:00,78.49,78.61,78.49,78.59,37580.0,63.6615,63.7589,63.6615,63.7427,37580.0
2018-01-23 10:20:00,78.59,78.69,78.59,78.66,52584.0,63.7427,63.8238,63.7427,63.7994,52584.0
2018-01-23 10:25:00,78.66,78.75,78.61,78.73,66453.0,63.7994,63.8724,63.7589,63.8562,66453.0
2018-01-23 10:30:00,78.72,78.79,78.71,78.73,39180.0,63.8481,63.9049,63.84,63.8562,39180.0
2018-01-23 10:35:00,78.72,78.8,78.71,78.77,58599.0,63.8481,63.913,63.84,63.8886,58599.0
2018-01-23 10:40:00,78.77,78.88,78.77,78.86,48242.0,63.8886,63.9779,63.8886,63.9616,48242.0
2018-01-23 10:45:00,78.86,78.92,78.84,78.91,19271.0,63.9616,64.0103,63.9454,64.0022,19271.0
2018-01-23 10:50:00,78.9,78.94,78.88,78.9,17459.0,63.9941,64.0265,63.9779,63.9941,17459.0
2018-01-23 10:55:00,78.91,79.04,78.91,78.98,53212.0,64.0022,64.1076,64.0022,64.059,53212.0
2018-01-23 11:00:00,78.99,79.01,78.88,78.89,193318.0,64.0671,64.0833,63.9779,63.986,193318.0
2018-01-23 11:05:00,78.88,78.95,78.86,78.95,145654.0,63.9779,64.0346,63.9616,64.0346,145654.0
2018-01-23 11:10:00,78.95,78.98,78.91,78.92,71731.0,64.0346,64.059,64.0022,64.0103,71731.0
2018-01-23 11:15:00,78.91,78.95,78.88,78.88,179614.0,64.0022,64.0346,63.9779,63.9779,179614.0
2018-01-23 11:20:00,78.88,78.95,78.88,78.94,43156.0,63.9779,64.0346,63.9779,64.0265,43156.0
2018-01-23 11:25:00,78.95,78.95,78.87,78.92,45148.0,64.0346,64.0346,63.9698,64.0103,45148.0
2018-01-23 11:30:00,78.91,79.03,78.91,79.0,120415.0,64.0022,64.0995,64.0022,64.0752,120415.0
2018-01-23 11:35:00,79.0,79.05,78.99,79.04,67819.0,64.0752,64.1157,64.0671,64.1076,67819.0
2018-01-23 11:40:00,79.04,79.08,79.0,79.0,87954.0,64.1076,64.1401,64.0752,64.0752,87954.0
2018-01-23 11:45:00,79.01,79.04,78.95,78.95,171709.0,64.0833,64.1076,64.0346,64.0346,171709.0
2018-01-23 11:50:00,78.95,78.99,78.94,78.99,21644.0,64.0346,64.0671,64.0265,64.0671,21644.0
2018-01-23 11:55:00,78.99,79.0,78.95,78.99,44860.0,64.0671,64.0752,64.0346,64.0671,44860.0
2018-01-23 12:00:00,78.99,78.99,78.96,78.99,20054.0,64.0671,64.0671,64.0427,64.0671,20054.0
2018-01-23 12:05:00,78.99,78.99,78.91,78.94,71810.0,64.0671,64.0671,64.0022,64.0265,71810.0
2018-01-23 12:10:00,78.93,78.95,78.92,78.93,11432.0,64.0184,64.0346,64.0103,64.0184,11432.0
2018-01-23 12:15:00,78.93,78.95,78.92,78.94,41748.0,64.0184,64.0346,64.0103,64.0265,41748.0
2018-01-23 12:20:00,78.94,78.95,78.91,78.94,58124.0,64.0265,64.0346,64.0022,64.0265,58124.0
2018-01-23 12:25:00,78.94,78.95,78.91,78.91,42151.0,64.0265,64.0346,64.0022,64.0022,42151.0
2018-01-23 12:30:00,78.9,78.92,78.89,78.91,20203.0,63.9941,64.0103,63.986,64.0022,20203.0
2018-01-23 12:35:00,78.91,78.91,78.86,78.89,49438.0,64.0022,64.0022,63.9616,63.986,49438.0
2018-01-23 12:40:00,78.89,78.89,78.82,78.83,93625.0,63.986,63.986,63.9292,63.9373,93625.0
2018-01-23 12:45:00,78.84,78.84,78.79,78.82,114344.0,63.9454,63.9454,63.9049,63.9292,114344.0
2018-01-23 12:50:00,78.82,78.85,78.8,78.81,31618.0,63.9292,63.9535,63.913,63.9211,31618.0
2018-01-23 12:55:00,78.82,78.83,78.8,78.83,30541.0,63.9292,63.9373,63.913,63.9373,30541.0
2018-01-23 13:00:00,78.83,78.9,78.83,78.88,19010.0,63.9373,63.9941,63.9373,63.9779,19010.0
2018-01-23 13:05:00,78.89,78.9,78.85,78.85,20670.0,63.986,63.9941,63.9535,63.9535,20670.0
2018-01-23 13:10:00,78.86,78.88,78.85,78.87,19978.0,63.9616,63.9779,63.9535,63.9698,19978.0
2018-01-23 13:15:00,78.87,78.89,78.86,78.88,28266.0,63.9698,63.986,63.9616,63.9779,28266.0
2018-01-23 13:20:00,78.88,78.89,78.85,78.86,92113.0,63.9779,63.986,63.9535,63.9616,92113.0
2018-01-23 13:25:00,78.86,78.87,78.83,78.86,135167.0,63.9616,63.9698,63.9373,63.9616,135167.0
2018-01-23 13:30:00,78.86,78.92,78.86,78.9,20977.0,63.9616,64.0103,63.9616,63.9941,20977.0
2018-01-23 13:35:00,78.9,78.91,78.85,78.86,12600.0,63.9941,64.0022,63.9535,63.9616,12600.0
2018-01-23 13:40:00,78.87,78.89,78.87,78.89,17585.0,63.9698,63.986,63.9698,63.986,17585.0
2018-01-23 13:45:00,78.89,78.98,78.89,78.96,25871.0,63.986,64.059,63.986,64.0427,25871.0
2018-01-23 13:50:00,78.96,79.0,78.96,78.98,66063.0,64.0427,64.0752,64.0427,64.059,66063.0
2018-01-23 13:55:00,78.98,78.98,78.93,78.93,101872.0,64.059,64.059,64.0184,64.0184,101872.0
2018-01-23 14:00:00,78.93,78.94,78.84,78.85,170813.0,64.0184,64.0265,63.9454,63.9535,170813.0
2018-01-23 14:05:00,78.85,78.89,78.82,78.87,42094.0,63.9535,63.986,63.9292,63.9698,42094.0
2018-01-23 14:10:00,78.88,78.88,78.84,78.86,47612.0,63.9779,63.9779,63.9454,63.9616,47612.0
2018-01-23 14:15:00,78.86,78.92,78.86,78.91,23363.0,63.9616,64.0103,63.9616,64.0022,23363.0
2018-01-23 14:20:00,78.91,78.92,78.88,78.89,15758.0,64.0022,64.0103,63.9779,63.986,15758.0
2018-01-23 14:25:00,78.89,78.92,78.86,78.92,15419.0,63.986,64.0103,63.9616,64.0103,15419.0
2018-01-23 14:30:00,78.93,79.0,78.93,79.0,20607.0,64.0184,64.0752,64.0184,64.0752,20607.0
2018-01-23 14:35:00,79.01,79.01,78.98,79.0,19231.0,64.0833,64.0833,64.059,64.0752,19231.0
2018-01-23 14:40:00,79.01,79.04,79.0,79.04,57753.0,64.0833,64.1076,64.0752,64.1076,57753.0
2018-01-23 14:45:00,79.04,79.06,79.0,79.03,31457.0,64.1076,64.1239,64.0752,64.0995,31457.0
2018-01-23 14:50:00,79.03,79.03,78.97,78.98,84007.0,64.0995,64.0995,64.0509,64.059,84007.0
2018-01-23 14:55:00,78.98,79.02,78.95,79.01,15229.0,64.059,64.0914,64.0346,64.0833,15229.0
2018-01-23 15:00:00,79.01,79.01,78.95,79.0,36065.0,64.0833,64.0833,64.0346,64.0752,36065.0
2018-01-23 15:05:00,78.98,79.03,78.98,79.01,23009.0,64.059,64.0995,64.059,64.0833,23009.0
2018-01-23 15:10:00,79.02,79.04,78.95,78.96,88710.0,64.0914,64.1076,64.0346,64.0427,88710.0
2018-01-23 15:15:00,78.96,78.98,78.94,78.96,114038.0,64.0427,64.059,64.0265,64.0427,114038.0
2018-01-23 15:20:00,78.96,78.99,78.95,78.98,36119.0,64.0427,64.0671,64.0346,64.059,36119.0
2018-01-23 15:25:00,78.98,79.02,78.97,78.97,132951.0,64.059,64.0914,64.0509,64.0509,132951.0
2018-01-23 15:30:00,78.97,79.04,78.96,79.04,67350.0,64.0509,64.1076,64.0427,64.1076,67350.0
2018-01-23 15:35:00,79.04,79.07,79.03,79.06,108062.0,64.1076,64.132,64.0995,64.1239,108062.0
2018-01-23 15:40:00,79.06,79.07,79.02,79.04,248457.0,64.1239,64.132,64.0914,64.1076,248457.0
2018-01-23 15:45:00,79.04,79.15,79.04,79.12,417960.0,64.1076,64.1969,64.1076,64.1725,417960.0
2018-01-23 15:50:00,79.13,79.14,79.07,79.09,220455.0,64.1806,64.1887,64.132,64.1482,220455.0
2018-01-23 15:55:00,79.1,79.19,79.09,79.17,640103.0,64.1563,64.2293,64.1482,64.2131,640103.0
2018-01-24 09:30:00,78.9,79.26,78.87,79.19,196587.0,63.9941,64.2861,63.9698,64.2293,196587.0
2018-01-24 09:35:00,79.19,79.21,79.04,79.11,119409.0,64.2293,64.2455,64.1076,64.1644,119409.0
2018-01-24 09:40:00,79.11,79.2,79.11,79.12,98676.0,64.1644,64.2374,64.1644,64.1725,98676.0
2018-01-24 09:45:00,79.12,79.14,79.0,79.03,164176.0,64.1725,64.1887,64.0752,64.0995,164176.0
2018-01-24 09:50:00,79.03,79.09,79.02,79.07,156124.0,64.0995,64.1482,64.0914,64.132,156124.0
2018-01-24 09:55:00,79.07,79.18,79.07,79.09,164182.0,64.132,64.2212,64.132,64.1482,164182.0
2018-01-24 10:00:00,79.09,79.13,79.06,79.12,120622.0,64.1482,64.1806,64.1239,64.1725,120622.0
2018-01-24 10:05:00,79.12,79.15,79.1,79.12,137446.0,64.1725,64.1969,64.1563,64.1725,137446.0
2018-01-24 10:10:00,79.11,79.12,79.01,79.07,233694.0,64.1644,64.1725,64.0833,64.132,233694.0
2018-01-24 10:15:00,79.08,79.09,79.02,79.06,83301.0,64.1401,64.1482,64.0914,64.1239,83301.0
2018-01-24 10:20:00,79.06,79.07,79.0,79.0,45950.0,64.1239,64.132,64.0752,64.0752,45950.0
2018-01-24 10:25:00,79.01,79.04,78.93,78.93,60313.0,64.0833,64.1076,64.0184,64.0184,60313.0
2018-01-24 10:30:00,78.92,79.07,78.91,79.03,80166.0,64.0103,64.132,64.0022,64.0995,80166.0
2018-01-24 10:35:00,79.03,79.06,78.97,78.98,87991.0,64.0995,64.1239,64.0509,64.059,87991.0
2018-01-24 10:40:00,78.98,79.02,78.96,79.02,49706.0,64.059,64.0914,64.0427,64.0914,49706.0
2018-01-24 10:45:00,79.03,79.04,78.97,78.97,57001.0,64.0995,64.1076,64.0509,64.0509,57001.0
2018-01-24 10:50:00,78.97,78.97,78.87,78.88,37869.0,64.0509,64.0509,63.9698,63.9779,37869.0
2018-01-24 10:55:00,78.88,78.89,78.82,78.85,61944.0,63.9779,63.986,63.9292,63.9535,61944.0
2018-01-24 11:00:00,78.86,78.9,78.84,78.85,95344.0,63.9616,63.9941,63.9454,63.9535,95344.0
2018-01-24 11:05:00,78.85,78.9,78.85,78.9,36022.0,63.9535,63.9941,63.9535,63.9941,36022.0
2018-01-24 11:10:00,78.91,78.92,78.78,78.79,53736.0,64.0022,64.0103,63.8968,63.9049,53736.0
2018-01-24 11:15:00,78.79,78.79,78.71,78.75,55483.0,63.9049,63.9049,63.84,63.8724,55483.0
2018-01-24 11:20:00,78.75,78.78,78.72,78.76,119084.0,63.8724,63.8968,63.8481,63.8805,119084.0
2018-01-24 11:25:00,78.76,78.77,78.7,78.7,45333.0,63.8805,63.8886,63.8319,63.8319,45333.0
2018-01-24 11:30:00,78.7,78.75,78.66,78.7,54870.0,63.8319,63.8724,63.7994,63.8319,54870.0
2018-01-24 11:35:00,78.7,78.77,78.69,78.72,78978.0,63.8319,63.8886,63.8238,63.8481,78978.0
2018-01-24 11:40:00,78.71,78.78,78.71,78.77,53898.0,63.84,63.8968,63.84,63.8886,53898.0
2018-01-24 11:45:00,78.76,78.78,78.72,78.73,56044.0,63.8805,63.8968,63.8481,63.8562,56044.0
2018-01-24 11:50:00,78.72,78.79,78.71,78.78,37345.0,63.8481,63.9049,63.84,63.8968,37345.0
2018-01-24 11:55:00,78.77,78.79,78.72,78.75,171441.0,63.8886,63.9049,63.8481,63.8724,171441.0
2018-01-24 12:00:00,78.76,78.77,78.7,78.7,94514.0,63.8805,63.8886,63.8319,63.8319,94514.0
2018-01-24 12:05:00,78.71,78.74,78.71,78.72,26703.0,63.84,63.8643,63.84,63.8481,26703.0
2018-01-24 12:10:00,78.71,78.81,78.71,78.77,42307.0,63.84,63.9211,63.84,63.8886,42307.0
2018-01-24 12:15:00,78.77,78.78,78.72,78.75,42097.0,63.8886,63.8968,63.8481,63.8724,42097.0
2018-01-24 12:20:00,78.75,78.75,78.68,78.68,30655.0,63.8724,63.8724,63.8156,63.8156,30655.0
2018-01-24 12:25:00,78.69,78.69,78.62,78.64,31846.0,63.8238,63.8238,63.767,63.7832,31846.0
2018-01-24 12:30:00,78.65,78.65,78.6,78.62,51465.0,63.7913,63.7913,63.7508,63.767,51465.0
2018-01-24 12:35:00,78.62,78.66,78.6,78.6,48273.0,63.767,63.7994,63.7508,63.7508,48273.0
2018-01-24 12:40:00,78.6,78.68,78.59,78.68,35167.0,63.7508,63.8156,63.7427,63.8156,35167.0
2018-01-24 12:45:00,78.67,78.74,78.65,78.74,50139.0,63.8075,63.8643,63.7913,63.8643,50139.0
2018-01-24 12:50:00,78.73,78.74,78.7,78.71,35523.0,63.8562,63.8643,63.8319,63.84,35523.0
2018-01-24 12:55:00,78.71,78.74,78.71,78.73,25246.0,63.84,63.8643,63.84,63.8562,25246.0
2018-01-24 13:00:00,78.73,78.74,78.67,78.67,18206.0,63.8562,63.8643,63.8075,63.8075,18206.0
2018-01-24 13:05:00,78.68,78.7,78.63,78.64,39542.0,63.8156,63.8319,63.7751,63.7832,39542.0
2018-01-24 13:10:00,78.64,78.66,78.61,78.66,30474.0,63.7832,63.7994,63.7589,63.7994,30474.0
2018-01-24 13:15:00,78.65,78.71,78.64,78.7,50193.0,63.7913,63.84,63.7832,63.8319,50193.0
2018-01-24 13:20:00,78.69,78.8,78.68,78.8,35045.0,63.8238,63.913,63.8156,63.913,35045.0
2018-01-24 13:25:00,78.8,78.85,78.79,78.82,55211.0,63.913,63.9535,63.9049,63.9292,55211.0
2018-01-24 13:30:00,78.83,78.98,78.82,78.98,200478.0,63.9373,64.059,63.9292,64.059,200478.0
2018-01-24 13:35:00,78.98,79.02,78.89,78.91,173854.0,64.059,64.0914,63.986,64.0022,173854.0
2018-01-24 13:40:00,78.92,78.92,78.87,78.87,65448.0,64.0103,64.0103,63.9698,63.9698,65448.0
2018-01-24 13:45:00,78.87,78.89,78.84,78.86,16646.0,63.9698,63.986,63.9454,63.9616,16646.0
2018-01-24 13:50:00,78.86,78.92,78.82,78.89,59110.0,63.9616,64.0103,63.9292,63.986,59110.0
2018-01-24 13:55:00,78.89,78.9,78.81,78.84,32591.0,63.986,63.9941,63.9211,63.9454,32591.0
2018-01-24 14:00:00,78.84,78.84,78.77,78.8,23565.0,63.9454,63.9454,63.8886,63.913,23565.0
2018-01-24 14:05:00,78.8,78.85,78.8,78.8,20762.0,63.913,63.9535,63.913,63.913,20762.0
2018-01-24 14:10:00,78.81,78.82,78.73,78.75,171137.0,63.9211,63.9292,63.8562,63.8724,171137.0
2018-01-24 14:15:00,78.75,78.76,78.7,78.74,48156.0,63.8724,63.8805,63.8319,63.8643,48156.0
2018-01-24 14:20:00,78.74,78.77,78.72,78.74,13832.0,63.8643,63.8886,63.8481,63.8643,13832.0
2018-01-24 14:25:00,78.74,78.82,78.74,78.82,24950.0,63.8643,63.9292,63.8643,63.9292,24950.0
2018-01-24 14:30:00,78.83,78.83,78.77,78.78,18160.0,63.9373,63.9373,63.8886,63.8968,18160.0
2018-01-24 14:35:00,78.77,78.78,78.74,78.74,31567.0,63.8886,63.8968,63.8643,63.8643,31567.0
2018-01-24 14:40:00,78.75,78.8,78.74,78.8,25949.0,63.8724,63.913,63.8643,63.913,25949.0
2018-01-24 14:45:00,78.8,78.84,78.75,78.8,52039.0,63.913,63.9454,63.8724,63.913,52039.0
2018-01-24 14:50:00,78.79,78.79,78.73,78.76,64837.0,63.9049,63.9049,63.8562,63.8805,64837.0
2018-01-24 14:55:00,78.77,78.83,78.77,78.79,36063.0,63.8886,63.9373,63.8886,63.9049,36063.0
2018-01-24 15:00:00,78.79,78.79,78.73,78.73,31239.0,63.9049,63.9049,63.8562,63.8562,31239.0
2018-01-24 15:05:00,78.74,78.77,78.71,78.76,31261.0,63.8643,63.8886,63.84,63.8805,31261.0
2018-01-24 15:10:00,78.77,78.79,78.74,78.78,30043.0,63.8886,63.9049,63.8643,63.8968,30043.0
2018-01-24 15:15:00,78.78,78.83,78.76,78.78,105656.0,63.8968,63.9373,63.8805,63.8968,105656.0
2018-01-24 15:20:00,78.79,78.85,78.79,78.84,48210.0,63.9049,63.9535,63.9049,63.9454,48210.0
2018-01-24 15:25:00,78.85,78.86,78.8,78.83,38181.0,63.9535,63.9616,63.913,63.9373,38181.0
2018-01-24 15:30:00,78.82,78.84,78.75,78.79,103669.0,63.9292,63.9454,63.8724,63.9049,103669.0
2018-01-24 15:35:00,78.79,78.87,78.77,78.79,230294.0,63.9049,63.9698,63.8886,63.9049,230294.0
2018-01-24 15:40:00,78.78,78.82,78.76,78.82,263212.0,63.8968,63.9292,63.8805,63.9292,263212.0
2018-01-24 15:45:00,78.82,78.95,78.82,78.9,493722.0,63.9292,64.0346,63.9292,63.9941,493722.0
2018-01-24 15:50:00,78.9,78.93,78.89,78.9,334349.0,63.9941,64.0184,63.986,63.9941,334349.0
2018-01-24 15:55:00,78.9,78.94,78.89,78.89,531379.0,63.9941,64.0265,63.986,63.986,531379.0
2018-01-25 09:30:00,78.8,78.95,78.8,78.9,182951.0,63.913,64.0346,63.913,63.9941,182951.0
2018-01-25 09:35:00,78.9,78.93,78.8,78.83,130064.0,63.9941,64.0184,63.913,63.9373,130064.0
2018-01-25 09:40:00,78.82,78.83,78.73,78.77,121232.0,63.9292,63.9373,63.8562,63.8886,121232.0
2018-01-25 09:45:00,78.76,78.87,78.7,78.85,74125.0,63.8805,63.9698,63.8319,63.9535,74125.0
2018-01-25 09:50:00,78.84,78.86,78.75,78.8,137144.0,63.9454,63.9616,63.8724,63.913,137144.0
2018-01-25 09:55:00,78.8,78.81,78.66,78.67,45918.0,63.913,63.9211,63.7994,63.8075,45918.0
2018-01-25 10:00:00,78.66,78.74,78.64,78.74,29754.0,63.7994,63.8643,63.7832,63.8643,29754.0
2018-01-25 10:05:00,78.75,78.8,78.68,78.69,32917.0,63.8724,63.913,63.8156,63.8238,32917.0
2018-01-25 10:10:00,78.68,78.72,78.66,78.69,76928.0,63.8156,63.8481,63.7994,63.8238,76928.0
2018-01-25 10:15:00,78.7,78.73,78.61,78.73,52217.0,63.8319,63.8562,63.7589,63.8562,52217.0
2018-01-25 10:20:00,78.72,78.72,78.67,78.72,19441.0,63.8481,63.8481,63.8075,63.8481,19441.0
2018-01-25 10:25:00,78.72,78.72,78.62,78.66,57268.0,63.8481,63.8481,63.767,63.7994,57268.0
2018-01-25 10:30:00,78.66,78.67,78.6,78.62,29330.0,63.7994,63.8075,63.7508,63.767,29330.0
2018-01-25 10:35:00,78.62,78.66,78.55,78.55,106807.0,63.767,63.7994,63.7102,63.7102,106807.0
2018-01-25 10:40:00,78.55,78.57,78.51,78.56,69156.0,63.7102,63.7264,63.6778,63.7183,69156.0
2018-01-25 10:45:00,78.56,78.62,78.5,78.58,53813.0,63.7183,63.767,63.6697,63.7345,53813.0
2018-01-25 10:50:00,78.59,78.6,78.54,78.57,30014.0,63.7427,63.7508,63.7021,63.7264,30014.0
2018-01-25 10:55:00,78.58,78.64,78.58,78.64,38045.0,63.7345,63.7832,63.7345,63.7832,38045.0
2018-01-25 11:00:00,78.63,78.65,78.57,78.58,76227.0,63.7751,63.7913,63.7264,63.7345,76227.0
2018-01-25 11:05:00,78.58,78.59,78.47,78.53,78968.0,63.7345,63.7427,63.6453,63.694,78968.0
2018-01-25 11:10:00,78.53,78.61,78.49,78.59,237681.0,63.694,63.7589,63.6615,63.7427,237681.0
2018-01-25 11:15:00,78.59,78.6,78.56,78.56,53504.0,63.7427,63.7508,63.7183,63.7183,53504.0
2018-01-25 11:20:00,78.56,78.57,78.48,78.53,23537.0,63.7183,63.7264,63.6534,63.694,23537.0
2018-01-25 11:25:00,78.52,78.54,78.5,78.53,19197.0,63.6859,63.7021,63.6697,63.694,19197.0
2018-01-25 11:30:00,78.53,78.54,78.51,78.53,31259.0,63.694,63.7021,63.6778,63.694,31259.0
2018-01-25 11:35:00,78.52,78.59,78.5,78.58,55470.0,63.6859,63.7427,63.6697,63.7345,55470.0
2018-01-25 11:40:00,78.58,78.59,78.52,78.56,32569.0,63.7345,63.7427,63.6859,63.7183,32569.0
2018-01-25 11:45:00,78.55,78.56,78.49,78.52,18272.0,63.7102,63.7183,63.6615,63.6859,18272.0
2018-01-25 11:50:00,78.52,78.54,78.46,78.48,24907.0,63.6859,63.7021,63.6372,63.6534,24907.0
2018-01-25 11:55:00,78.48,78.48,78.38,78.39,39451.0,63.6534,63.6534,63.5723,63.5804,39451.0
2018-01-25 12:00:00,78.38,78.43,78.37,78.4,79711.0,63.5723,63.6129,63.5642,63.5885,79711.0
2018-01-25 12:05:00,78.41,78.45,78.4,78.43,23345.0,63.5967,63.6291,63.5885,63.6129,23345.0
2018-01-25 12:10:00,78.44,78.47,78.42,78.47,48790.0,63.621,63.6453,63.6048,63.6453,48790.0
2018-01-25 12:15:00,78.47,78.5,78.47,78.49,30466.0,63.6453,63.6697,63.6453,63.6615,30466.0
2018-01-25 12:20:00,78.49,78.49,78.41,78.48,43557.0,63.6615,63.6615,63.5967,63.6534,43557.0
2018-01-25 12:25:00,78.49,78.53,78.47,78.52,89173.0,63.6615,63.694,63.6453,63.6859,89173.0
2018-01-25 12:30:00,78.51,78.52,78.44,78.45,103882.0,63.6778,63.6859,63.621,63.6291,103882.0
2018-01-25 12:35:00,78.44,78.47,78.43,78.46,37469.0,63.621,63.6453,63.6129,63.6372,37469.0
2018-01-25 12:40:00,78.46,78.47,78.42,78.44,19788.0,63.6372,63.6453,63.6048,63.621,19788.0
2018-01-25 12:45:00,78.43,78.46,78.42,78.45,22724.0,63.6129,63.6372,63.6048,63.6291,22724.0
2018-01-25 12:50:00,78.45,78.46,78.42,78.43,78073.0,63.6291,63.6372,63.6048,63.6129,78073.0
2018-01-25 12:55:00,78.42,78.44,78.41,78.41,37878.0,63.6048,63.621,63.5967,63.5967,37878.0
2018-01-25 13:00:00,78.41,78.42,78.37,78.39,48845.0,63.5967,63.6048,63.5642,63.5804,48845.0
2018-01-25 13:05:00,78.38,78.43,78.38,78.43,59104.0,63.5723,63.6129,63.5723,63.6129,59104.0
2018-01-25 13:10:00,78.43,78.5,78.43,78.5,155345.0,63.6129,63.6697,63.6129,63.6697,155345.0
2018-01-25 13:15:00,78.49,78.49,78.45,78.47,20020.0,63.6615,63.6615,63.6291,63.6453,20020.0
2018-01-25 13:20:00,78.47,78.47,78.38,78.38,16414.0,63.6453,63.6453,63.5723,63.5723,16414.0
2018-01-25 13:25:00,78.38,78.42,78.37,78.41,21932.0,63.5723,63.6048,63.5642,63.5967,21932.0
2018-01-25 13:30:00,78.4,78.43,78.4,78.43,38421.0,63.5885,63.6129,63.5885,63.6129,38421.0
2018-01-25 13:35:00,78.43,78.46,78.38,78.46,126535.0,63.6129,63.6372,63.5723,63.6372,126535.0
2018-01-25 13:40:00,78.46,78.5,78.45,78.47,54225.0,63.6372,63.6697,63.6291,63.6453,54225.0
2018-01-25 13:45:00,78.47,78.5,78.47,78.47,34220.0,63.6453,63.6697,63.6453,63.6453,34220.0
2018-01-25 13:50:00,78.48,78.51,78.47,78.48,43021.0,63.6534,63.6778,63.6453,63.6534,43021.0
2018-01-25 13:55:00,78.48,78.51,78.46,78.48,28577.0,63.6534,63.6778,63.6372,63.6534,28577.0
2018-01-25 14:00:00,78.48,78.54,78.48,78.5,18170.0,63.6534,63.7021,63.6534,63.6697,18170.0
2018-01-25 14:05:00,78.49,78.49,78.46,78.47,17554.0,63.6615,63.6615,63.6372,63.6453,17554.0
2018-01-25 14:10:00,78.47,78.47,78.35,78.42,48250.0,63.6453,63.6453,63.548,63.6048,48250.0
2018-01-25 14:15:00,78.42,78.42,78.37,78.41,42156.0,63.6048,63.6048,63.5642,63.5967,42156.0
2018-01-25 14:20:00,78.41,78.46,78.4,78.4,17387.0,63.5967,63.6372,63.5885,63.5885,17387.0
2018-01-25 14:25:00,78.38,78.45,78.37,78.39,255908.0,63.5723,63.6291,63.5642,63.5804,255908.0
2018-01-25 14:30:00,78.38,78.46,78.38,78.43,46900.0,63.5723,63.6372,63.5723,63.6129,46900.0
2018-01-25 14:35:00,78.42,78.44,78.39,78.41,42000.0,63.6048,63.621,63.5804,63.5967,42000.0
2018-01-25 14:40:00,78.42,78.47,78.41,78.46,35926.0,63.6048,63.6453,63.5967,63.6372,35926.0
2018-01-25 14:45:00,78.46,78.52,78.46,78.52,55619.0,63.6372,63.6859,63.6372,63.6859,55619.0
2018-01-25 14:50:00,78.52,78.54,78.45,78.47,88950.0,63.6859,63.7021,63.6291,63.6453,88950.0
2018-01-25 14:55:00,78.48,78.54,78.47,78.53,47758.0,63.6534,63.7021,63.6453,63.694,47758.0
2018-01-25 15:00:00,78.53,78.56,78.52,78.53,38831.0,63.694,63.7183,63.6859,63.694,38831.0
2018-01-25 15:05:00,78.53,78.59,78.52,78.58,45953.0,63.694,63.7427,63.6859,63.7345,45953.0
2018-01-25 15:10:00,78.57,78.57,78.52,78.53,61157.0,63.7264,63.7264,63.6859,63.694,61157.0
2018-01-25 15:15:00,78.53,78.61,78.52,78.58,46167.0,63.694,63.7589,63.6859,63.7345,46167.0
2018-01-25 15:20:00,78.59,78.66,78.58,78.65,94714.0,63.7427,63.7994,63.7345,63.7913,94714.0
2018-01-25 15:25:00,78.66,78.71,78.65,78.67,53588.0,63.7994,63.84,63.7913,63.8075,53588.0
2018-01-25 15:30:00,78.67,78.7,78.64,78.67,79661.0,63.8075,63.8319,63.7832,63.8075,79661.0
2018-01-25 15:35:00,78.67,78.7,78.64,78.67,90844.0,63.8075,63.8319,63.7832,63.8075,90844.0
2018-01-25 15:40:00,78.68,78.69,78.63,78.67,65248.0,63.8156,63.8238,63.7751,63.8075,65248.0
2018-01-25 15:45:00,78.68,78.76,78.68,78.76,86447.0,63.8156,63.8805,63.8156,63.8805,86447.0
2018-01-25 15:50:00,78.76,78.79,78.73,78.76,72829.0,63.8805,63.9049,63.8562,63.8805,72829.0
2018-01-25 15:55:00,78.76,78.79,78.74,78.78,316372.0,63.8805,63.9049,63.8643,63.8968,316372.0
2018-01-26 09:30:00,78.88,78.99,78.75,78.77,159236.0,63.9779,64.0671,63.8724,63.8886,159236.0
2018-01-26 09:35:00,78.76,78.82,78.69,78.77,107589.0,63.8805,63.9292,63.8238,63.8886,107589.0
2018-01-26 09:40:00,78.76,78.88,78.76,78.83,41524.0,63.8805,63.9779,63.8805,63.9373,41524.0
2018-01-26 09:45:00,78.83,78.83,78.67,78.73,71677.0,63.9373,63.9373,63.8075,63.8562,71677.0
2018-01-26 09:50:00,78.73,78.79,78.7,78.74,55912.0,63.8562,63.9049,63.8319,63.8643,55912.0
2018-01-26 09:55:00,78.75,78.76,78.71,78.73,130875.0,63.8724,63.8805,63.84,63.8562,130875.0
2018-01-26 10:00:00,78.73,78.8,78.73,78.74,27329.0,63.8562,63.913,63.8562,63.8643,27329.0
2018-01-26 10:05:00,78.74,78.78,78.7,78.71,35025.0,63.8643,63.8968,63.8319,63.84,35025.0
2018-01-26 10:10:00,78.7,78.74,78.57,78.57,70471.0,63.8319,63.8643,63.7264,63.7264,70471.0
2018-01-26 10:15:00,78.56,78.57,78.49,78.54,43458.0,63.7183,63.7264,63.6615,63.7021,43458.0
2018-01-26 10:20:00,78.54,78.6,78.53,78.59,55458.0,63.7021,63.7508,63.694,63.7427,55458.0
2018-01-26 10:25:00,78.58,78.64,78.56,78.64,61848.0,63.7345,63.7832,63.7183,63.7832,61848.0
2018-01-26 10:30:00,78.63,78.71,78.63,78.64,60444.0,63.7751,63.84,63.7751,63.7832,60444.0
2018-01-26 10:35:00,78.65,78.73,78.65,78.68,37429.0,63.7913,63.8562,63.7913,63.8156,37429.0
2018-01-26 10:40:00,78.68,78.71,78.65,78.66,26954.0,63.8156,63.84,63.7913,63.7994,26954.0
2018-01-26 10:45:00,78.65,78.67,78.6,78.61,40756.0,63.7913,63.8075,63.7508,63.7589,40756.0
2018-01-26 10:50:00,78.61,78.62,78.49,78.49,45892.0,63.7589,63.767,63.6615,63.6615,45892.0
2018-01-26 10:55:00,78.48,78.51,78.47,78.49,38065.0,63.6534,63.6778,63.6453,63.6615,38065.0
2018-01-26 11:00:00,78.49,78.49,78.37,78.38,88285.0,63.6615,63.6615,63.5642,63.5723,88285.0
2018-01-26 11:05:00,78.38,78.38,78.26,78.35,173170.0,63.5723,63.5723,63.475,63.548,173170.0
2018-01-26 11:10:00,78.36,78.4,78.33,78.35,88495.0,63.5561,63.5885,63.5318,63.548,88495.0
2018-01-26 11:15:00,78.35,78.42,78.35,78.37,220644.0,63.548,63.6048,63.548,63.5642,220644.0
2018-01-26 11:20:00,78.37,78.44,78.37,78.44,83850.0,63.5642,63.621,63.5642,63.621,83850.0
2018-01-26 11:25:00,78.44,78.47,78.41,78.42,33459.0,63.621,63.6453,63.5967,63.6048,33459.0
2018-01-26 11:30:00,78.42,78.5,78.42,78.47,61365.0,63.6048,63.6697,63.6048,63.6453,61365.0
2018-01-26 11:35:00,78.47,78.5,78.4,78.41,91105.0,63.6453,63.6697,63.5885,63.5967,91105.0
2018-01-26 11:40:00,78.41,78.46,78.38,78.46,154031.0,63.5967,63.6372,63.5723,63.6372,154031.0
2018-01-26 11:45:00,78.46,78.48,78.4,78.41,40515.0,63.6372,63.6534,63.5885,63.5967,40515.0
2018-01-26 11:50:00,78.41,78.42,78.36,78.39,92255.0,63.5967,63.6048,63.5561,63.5804,92255.0
2018-01-26 11:55:00,78.39,78.44,78.38,78.41,102789.0,63.5804,63.621,63.5723,63.5967,102789.0
2018-01-26 12:00:00,78.41,78.46,78.39,78.46,39190.0,63.5967,63.6372,63.5804,63.6372,39190.0
2018-01-26 12:05:00,78.47,78.47,78.41,78.46,17993.0,63.6453,63.6453,63.5967,63.6372,17993.0
2018-01-26 12:10:00,78.47,78.47,78.41,78.44,27746.0,63.6453,63.6453,63.5967,63.621,27746.0
2018-01-26 12:15:00,78.43,78.45,78.42,78.42,13299.0,63.6129,63.6291,63.6048,63.6048,13299.0
2018-01-26 12:20:00,78.41,78.46,78.4,78.4,24160.0,63.5967,63.6372,63.5885,63.5885,24160.0
2018-01-26 12:25:00,78.4,78.48,78.39,78.43,26100.0,63.5885,63.6534,63.5804,63.6129,26100.0
2018-01-26 12:30:00,78.44,78.44,78.37,78.37,46059.0,63.621,63.621,63.5642,63.5642,46059.0
2018-01-26 12:35:00,78.38,78.43,78.37,78.42,33287.0,63.5723,63.6129,63.5642,63.6048,33287.0
2018-01-26 12:40:00,78.42,78.45,78.41,78.42,32240.0,63.6048,63.6291,63.5967,63.6048,32240.0
2018-01-26 12:45:00,78.42,78.49,78.41,78.49,89151.0,63.6048,63.6615,63.5967,63.6615,89151.0
2018-01-26 12:50:00,78.49,78.51,78.46,78.48,23869.0,63.6615,63.6778,63.6372,63.6534,23869.0
2018-01-26 12:55:00,78.48,78.51,78.46,78.47,35984.0,63.6534,63.6778,63.6372,63.6453,35984.0
2018-01-26 13:00:00,78.47,78.48,78.46,78.48,45601.0,63.6453,63.6534,63.6372,63.6534,45601.0
2018-01-26 13:05:00,78.48,78.51,78.47,78.5,23933.0,63.6534,63.6778,63.6453,63.6697,23933.0
2018-01-26 13:10:00,78.5,78.52,78.47,78.52,30523.0,63.6697,63.6859,63.6453,63.6859,30523.0
2018-01-26 13:15:00,78.52,78.53,78.46,78.47,32229.0,63.6859,63.694,63.6372,63.6453,32229.0
2018-01-26 13:20:00,78.47,78.51,78.45,78.49,34092.0,63.6453,63.6778,63.6291,63.6615,34092.0
2018-01-26 13:25:00,78.5,78.5,78.45,78.47,118288.0,63.6697,63.6697,63.6291,63.6453,118288.0
2018-01-26 13:30:00,78.47,78.51,78.46,78.48,34455.0,63.6453,63.6778,63.6372,63.6534,34455.0
2018-01-26 13:35:00,78.49,78.49,78.44,78.45,24567.0,63.6615,63.6615,63.621,63.6291,24567.0
2018-01-26 13:40:00,78.45,78.48,78.44,78.46,48110.0,63.6291,63.6534,63.621,63.6372,48110.0
2018-01-26 13:45:00,78.46,78.47,78.44,78.47,29446.0,63.6372,63.6453,63.621,63.6453,29446.0
2018-01-26 13:50:00,78.45,78.52,78.45,78.5,66247.0,63.6291,63.6859,63.6291,63.6697,66247.0
2018-01-26 13:55:00,78.5,78.5,78.41,78.42,43520.0,63.6697,63.6697,63.5967,63.6048,43520.0
2018-01-26 14:00:00,78.42,78.46,78.41,78.45,14925.0,63.6048,63.6372,63.5967,63.6291,14925.0
2018-01-26 14:05:00,78.45,78.49,78.44,78.48,42166.0,63.6291,63.6615,63.621,63.6534,42166.0
2018-01-26 14:10:00,78.48,78.49,78.42,78.46,32986.0,63.6534,63.6615,63.6048,63.6372,32986.0
2018-01-26 14:15:00,78.46,78.5,78.44,78.48,20986.0,63.6372,63.6697,63.621,63.6534,20986.0
2018-01-26 14:20:00,78.47,78.49,78.43,78.45,66310.0,63.6453,63.6615,63.6129,63.6291,66310.0
2018-01-26 14:25:00,78.45,78.45,78.4,78.43,54062.0,63.6291,63.6291,63.5885,63.6129,54062.0
2018-01-26 14:30:00,78.43,78.47,78.42,78.46,13376.0,63.6129,63.6453,63.6048,63.6372,13376.0
2018-01-26 14:35:00,78.45,78.49,78.44,78.47,43458.0,63.6291,63.6615,63.621,63.6453,43458.0
2018-01-26 14:40:00,78.47,78.5,78.47,78.47,24864.0,63.6453,63.6697,63.6453,63.6453,24864.0
2018-01-26 14:45:00,78.48,78.51,78.47,78.5,87485.0,63.6534,63.6778,63.6453,63.6697,87485.0
2018-01-26 14:50:00,78.5,78.5,78.44,78.45,77336.0,63.6697,63.6697,63.621,63.6291,77336.0
2018-01-26 14:55:00,78.45,78.49,78.44,78.49,71893.0,63.6291,63.6615,63.621,63.6615,71893.0
2018-01-26 15:00:00,78.49,78.53,78.49,78.52,26192.0,63.6615,63.694,63.6615,63.6859,26192.0
2018-01-26 15:05:00,78.52,78.58,78.51,78.57,47769.0,63.6859,63.7345,63.6778,63.7264,47769.0
2018-01-26 15:10:00,78.57,78.63,78.57,78.63,143380.0,63.7264,63.7751,63.7264,63.7751,143380.0
2018-01-26 15:15:00,78.63,78.66,78.6,78.65,137093.0,63.7751,63.7994,63.7508,63.7913,137093.0
2018-01-26 15:20:00,78.65,78.69,78.64,78.69,124212.0,63.7913,63.8238,63.7832,63.8238,124212.0
2018-01-26 15:25:00,78.69,78.7,78.67,78.68,57831.0,63.8238,63.8319,63.8075,63.8156,57831.0
2018-01-26 15:30:00,78.68,78.69,78.64,78.66,122503.0,63.8156,63.8238,63.7832,63.7994,122503.0
2018-01-26 15:35:00,78.67,78.71,78.66,78.69,85124.0,63.8075,63.84,63.7994,63.8238,85124.0
2018-01-26 15:40:00,78.7,78.75,78.69,78.74,99862.0,63.8319,63.8724,63.8238,63.8643,99862.0
2018-01-26 15:45:00,78.74,78.78,78.73,78.76,97934.0,63.8643,63.8968,63.8562,63.8805,97934.0
2018-01-26 15:50:00,78.76,78.77,78.74,78.75,98020.0,63.8805,63.8886,63.8643,63.8724,98020.0
2018-01-26 15:55:00,78.75,78.79,78.71,78.78,336668.0,63.8724,63.9049,63.84,63.8968,336668.0
2018-01-29 09:30:00,78.48,78.69,78.1,78.2,424519.0,63.6534,63.8238,63.3452,63.4263,424519.0
2018-01-29 09:35:00,78.2,78.22,77.88,77.93,546226.0,63.4263,63.4426,63.1668,63.2073,546226.0
2018-01-29 09:40:00,77.94,78.12,77.92,78.09,63156.0,63.2154,63.3614,63.1992,63.3371,63156.0
2018-01-29 09:45:00,78.08,78.13,78.0,78.08,68391.0,63.329,63.3696,63.2641,63.329,68391.0
2018-01-29 09:50:00,78.08,78.09,77.98,78.01,104785.0,63.329,63.3371,63.2479,63.2722,104785.0
2018-01-29 09:55:00,78.01,78.13,78.0,78.1,204732.0,63.2722,63.3696,63.2641,63.3452,204732.0
2018-01-29 10:00:00,78.1,78.1,78.02,78.03,139631.0,63.3452,63.3452,63.2803,63.2884,139631.0
2018-01-29 10:05:00,78.03,78.05,77.97,78.01,105430.0,63.2884,63.3047,63.2398,63.2722,105430.0
2018-01-29 10:10:00,78.01,78.08,77.93,77.94,105753.0,63.2722,63.329,63.2073,63.2154,105753.0
2018-01-29 10:15:00,77.93,77.96,77.89,77.9,66670.0,63.2073,63.2317,63.1749,63.183,66670.0
2018-01-29 10:20:00,77.89,77.97,77.85,77.95,30634.0,63.1749,63.2398,63.1425,63.2236,30634.0
2018-01-29 10:25:00,77.96,78.02,77.96,78.02,62884.0,63.2317,63.2803,63.2317,63.2803,62884.0
2018-01-29 10:30:00,78.02,78.03,77.95,77.99,55047.0,63.2803,63.2884,63.2236,63.256,55047.0
2018-01-29 10:35:00,77.98,77.99,77.87,77.92,33377.0,63.2479,63.256,63.1587,63.1992,33377.0
2018-01-29 10:40:00,77.93,78.01,77.93,77.98,72647.0,63.2073,63.2722,63.2073,63.2479,72647.0
2018-01-29 10:45:00,77.97,78.02,77.92,77.93,81906.0,63.2398,63.2803,63.1992,63.2073,81906.0
2018-01-29 10:50:00,77.93,77.99,77.92,77.99,42897.0,63.2073,63.256,63.1992,63.256,42897.0
2018-01-29 10:55:00,77.99,78.02,77.92,77.93,55290.0,63.256,63.2803,63.1992,63.2073,55290.0
2018-01-29 11:00:00,77.93,77.94,77.88,77.93,41362.0,63.2073,63.2154,63.1668,63.2073,41362.0
2018-01-29 11:05:00,77.93,77.95,77.86,77.9,48492.0,63.2073,63.2236,63.1506,63.183,48492.0
2018-01-29 11:10:00,77.89,77.93,77.87,77.93,54455.0,63.1749,63.2073,63.1587,63.2073,54455.0
2018-01-29 11:15:00,77.93,77.95,77.88,77.88,41006.0,63.2073,63.2236,63.1668,63.1668,41006.0
2018-01-29 11:20:00,77.88,77.92,77.84,77.88,33347.0,63.1668,63.1992,63.1343,63.1668,33347.0
2018-01-29 11:25:00,77.88,77.89,77.76,77.81,41466.0,63.1668,63.1749,63.0695,63.11,41466.0
2018-01-29 11:30:00,77.81,77.84,77.79,77.83,33712.0,63.11,63.1343,63.0938,63.1262,33712.0
2018-01-29 11:35:00,77.82,77.83,77.77,77.79,29526.0,63.1181,63.1262,63.0776,63.0938,29526.0
2018-01-29 11:40:00,77.79,77.88,77.75,77.87,60344.0,63.0938,63.1668,63.0613,63.1587,60344.0
2018-01-29 11:45:00,77.87,77.91,77.87,77.89,119476.0,63.1587,63.1911,63.1587,63.1749,119476.0
2018-01-29 11:50:00,77.89,77.91,77.85,77.85,22533.0,63.1749,63.1911,63.1425,63.1425,22533.0
2018-01-29 11:55:00,77.86,77.87,77.83,77.83,51529.0,63.1506,63.1587,63.1262,63.1262,51529.0
2018-01-29 12:00:00,77.83,77.87,77.82,77.85,49213.0,63.1262,63.1587,63.1181,63.1425,49213.0
2018-01-29 12:05:00,77.86,77.92,77.85,77.85,25465.0,63.1506,63.1992,63.1425,63.1425,25465.0
2018-01-29 12:10:00,77.85,77.89,77.82,77.82,33371.0,63.1425,63.1749,63.1181,63.1181,33371.0
2018-01-29 12:15:00,77.83,77.86,77.81,77.85,15149.0,63.1262,63.1506,63.11,63.1425,15149.0
2018-01-29 12:20:00,77.85,77.86,77.79,77.82,20561.0,63.1425,63.1506,63.0938,63.1181,20561.0
2018-01-29 12:25:00,77.82,77.82,77.76,77.78,20008.0,63.1181,63.1181,63.0695,63.0857,20008.0
2018-01-29 12:30:00,77.78,77.8,77.75,77.76,40282.0,63.0857,63.1019,63.0613,63.0695,40282.0
2018-01-29 12:35:00,77.76,77.78,77.75,77.75,62718.0,63.0695,63.0857,63.0613,63.0613,62718.0
2018-01-29 12:40:00,77.75,77.79,77.75,77.77,83756.0,63.0613,63.0938,63.0613,63.0776,83756.0
2018-01-29 12:45:00,77.77,77.8,77.75,77.79,35870.0,63.0776,63.1019,63.0613,63.0938,35870.0
2018-01-29 12:50:00,77.78,77.84,77.78,77.82,24823.0,63.0857,63.1343,63.0857,63.1181,24823.0
2018-01-29 12:55:00,77.82,77.85,77.81,77.83,16200.0,63.1181,63.1425,63.11,63.1262,16200.0
2018-01-29 13:00:00,77.84,77.87,77.81,77.86,76807.0,63.1343,63.1587,63.11,63.1506,76807.0
2018-01-29 13:05:00,77.85,77.88,77.82,77.82,13721.0,63.1425,63.1668,63.1181,63.1181,13721.0
2018-01-29 13:10:00,77.82,77.84,77.8,77.82,15885.0,63.1181,63.1343,63.1019,63.1181,15885.0
2018-01-29 13:15:00,77.82,77.85,77.81,77.82,14219.0,63.1181,63.1425,63.11,63.1181,14219.0
2018-01-29 13:20:00,77.82,77.84,77.78,77.8,35849.0,63.1181,63.1343,63.0857,63.1019,35849.0
2018-01-29 13:25:00,77.8,77.82,77.79,77.8,9861.0,63.1019,63.1181,63.0938,63.1019,9861.0
2018-01-29 13:30:00,77.81,77.85,77.8,77.84,30906.0,63.11,63.1425,63.1019,63.1343,30906.0
2018-01-29 13:35:00,77.84,77.84,77.8,77.8,11586.0,63.1343,63.1343,63.1019,63.1019,11586.0
2018-01-29 13:40:00,77.81,77.84,77.79,77.84,85819.0,63.11,63.1343,63.0938,63.1343,85819.0
2018-01-29 13:45:00,77.84,77.86,77.82,77.83,10695.0,63.1343,63.1506,63.1181,63.1262,10695.0
2018-01-29 13:50:00,77.83,77.87,77.82,77.87,13135.0,63.1262,63.1587,63.1181,63.1587,13135.0
2018-01-29 13:55:00,77.87,77.87,77.83,77.86,12912.0,63.1587,63.1587,63.1262,63.1506,12912.0
2018-01-29 14:00:00,77.87,77.94,77.86,77.89,37684.0,63.1587,63.2154,63.1506,63.1749,37684.0
2018-01-29 14:05:00,77.89,77.93,77.88,77.9,18549.0,63.1749,63.2073,63.1668,63.183,18549.0
2018-01-29 14:10:00,77.91,77.93,77.85,77.92,25771.0,63.1911,63.2073,63.1425,63.1992,25771.0
2018-01-29 14:15:00,77.92,77.93,77.9,77.92,26127.0,63.1992,63.2073,63.183,63.1992,26127.0
2018-01-29 14:20:00,77.92,77.96,77.91,77.93,90547.0,63.1992,63.2317,63.1911,63.2073,90547.0
2018-01-29 14:25:00,77.93,77.98,77.91,77.98,42891.0,63.2073,63.2479,63.1911,63.2479,42891.0
2018-01-29 14:30:00,77.97,78.0,77.95,77.96,40030.0,63.2398,63.2641,63.2236,63.2317,40030.0
2018-01-29 14:35:00,77.96,78.04,77.96,78.0,34037.0,63.2317,63.2966,63.2317,63.2641,34037.0
2018-01-29 14:40:00,77.99,78.03,77.97,78.01,20998.0,63.256,63.2884,63.2398,63.2722,20998.0
2018-01-29 14:45:00,78.0,78.03,77.97,78.0,53230.0,63.2641,63.2884,63.2398,63.2641,53230.0
2018-01-29 14:50:00,77.99,78.04,77.96,78.02,21659.0,63.256,63.2966,63.2317,63.2803,21659.0
2018-01-29 14:55:00,78.02,78.07,78.02,78.07,30586.0,63.2803,63.3209,63.2803,63.3209,30586.0
2018-01-29 15:00:00,78.07,78.08,78.04,78.04,45389.0,63.3209,63.329,63.2966,63.2966,45389.0
2018-01-29 15:05:00,78.05,78.05,78.0,78.05,28203.0,63.3047,63.3047,63.2641,63.3047,28203.0
2018-01-29 15:10:00,78.06,78.09,78.03,78.05,30616.0,63.3128,63.3371,63.2884,63.3047,30616.0
2018-01-29 15:15:00,78.05,78.06,78.0,78.0,30884.0,63.3047,63.3128,63.2641,63.2641,30884.0
2018-01-29 15:20:00,78.0,78.01,77.93,77.95,47626.0,63.2641,63.2722,63.2073,63.2236,47626.0
2018-01-29 15:25:00,77.95,77.95,77.89,77.89,35949.0,63.2236,63.2236,63.1749,63.1749,35949.0
2018-01-29 15:30:00,77.9,77.92,77.87,77.91,50613.0,63.183,63.1992,63.1587,63.1911,50613.0
2018-01-29 15:35:00,77.91,77.91,77.85,77.86,126210.0,63.1911,63.1911,63.1425,63.1506,126210.0
2018-01-29 15:40:00,77.86,77.88,77.81,77.84,158106.0,63.1506,63.1668,63.11,63.1343,158106.0
2018-01-29 15:45:00,77.83,77.83,77.73,77.75,135681.0,63.1262,63.1262,63.0451,63.0613,135681.0
2018-01-29 15:50:00,77.75,77.84,77.74,77.81,163186.0,63.0613,63.1343,63.0532,63.11,163186.0
2018-01-29 15:55:00,77.81,77.84,77.76,77.77,626383.0,63.11,63.1343,63.0695,63.0776,626383.0
2018-01-30 09:30:00,77.44,77.7,77.43,77.51,189742.0,62.8099,63.0208,62.8018,62.8667,189742.0
2018-01-30 09:35:00,77.53,77.65,77.46,77.51,81782.0,62.8829,62.9802,62.8261,62.8667,81782.0
2018-01-30 09:40:00,77.5,77.5,77.21,77.3,148195.0,62.8586,62.8586,62.6234,62.6964,148195.0
2018-01-30 09:45:00,77.3,77.4,77.24,77.4,143776.0,62.6964,62.7775,62.6477,62.7775,143776.0
2018-01-30 09:50:00,77.39,77.39,77.29,77.37,111935.0,62.7694,62.7694,62.6882,62.7531,111935.0
2018-01-30 09:55:00,77.37,77.49,77.35,77.36,75241.0,62.7531,62.8505,62.7369,62.745,75241.0
2018-01-30 10:00:00,77.34,77.4,77.33,77.34,66390.0,62.7288,62.7775,62.7207,62.7288,66390.0
2018-01-30 10:05:00,77.34,77.34,77.19,77.19,59315.0,62.7288,62.7288,62.6071,62.6071,59315.0
2018-01-30 10:10:00,77.19,77.3,77.18,77.27,80414.0,62.6071,62.6964,62.599,62.672,80414.0
2018-01-30 10:15:00,77.26,77.3,77.22,77.22,66891.0,62.6639,62.6964,62.6315,62.6315,66891.0
2018-01-30 10:20:00,77.21,77.28,77.18,77.27,111958.0,62.6234,62.6801,62.599,62.672,111958.0
2018-01-30 10:25:00,77.28,77.36,77.26,77.33,77801.0,62.6801,62.745,62.6639,62.7207,77801.0
2018-01-30 10:30:00,77.33,77.38,77.31,77.35,181094.0,62.7207,62.7612,62.7045,62.7369,181094.0
2018-01-30 10:35:00,77.35,77.42,77.35,77.42,42416.0,62.7369,62.7937,62.7369,62.7937,42416.0
2018-01-30 10:40:00,77.4,77.41,77.33,77.33,31583.0,62.7775,62.7856,62.7207,62.7207,31583.0
2018-01-30 10:45:00,77.34,77.4,77.3,77.3,140748.0,62.7288,62.7775,62.6964,62.6964,140748.0
2018-01-30 10:50:00,77.3,77.37,77.29,77.37,235910.0,62.6964,62.7531,62.6882,62.7531,235910.0
2018-01-30 10:55:00,77.36,77.41,77.32,77.36,58108.0,62.745,62.7856,62.7126,62.745,58108.0
2018-01-30 11:00:00,77.36,77.39,77.34,77.34,65397.0,62.745,62.7694,62.7288,62.7288,65397.0
2018-01-30 11:05:00,77.34,77.35,77.26,77.29,38098.0,62.7288,62.7369,62.6639,62.6882,38098.0
2018-01-30 11:10:00,77.3,77.32,77.25,77.28,47761.0,62.6964,62.7126,62.6558,62.6801,47761.0
2018-01-30 11:15:00,77.28,77.29,77.24,77.29,43317.0,62.6801,62.6882,62.6477,62.6882,43317.0
2018-01-30 11:20:00,77.29,77.33,77.23,77.23,39123.0,62.6882,62.7207,62.6396,62.6396,39123.0
2018-01-30 11:25:00,77.22,77.24,77.15,77.15,44017.0,62.6315,62.6477,62.5747,62.5747,44017.0
2018-01-30 11:30:00,77.16,77.21,77.14,77.19,55049.0,62.5828,62.6234,62.5666,62.6071,55049.0
2018-01-30 11:35:00,77.19,77.23,77.18,77.18,16645.0,62.6071,62.6396,62.599,62.599,16645.0
2018-01-30 11:40:00,77.18,77.3,77.18,77.28,42487.0,62.599,62.6964,62.599,62.6801,42487.0
2018-01-30 11:45:00,77.29,77.33,77.27,77.31,63996.0,62.6882,62.7207,62.672,62.7045,63996.0
2018-01-30 11:50:00,77.31,77.39,77.31,77.37,19627.0,62.7045,62.7694,62.7045,62.7531,19627.0
2018-01-30 11:55:00,77.36,77.36,77.29,77.3,17485.0,62.745,62.745,62.6882,62.6964,17485.0
2018-01-30 12:00:00,77.3,77.37,77.3,77.36,26348.0,62.6964,62.7531,62.6964,62.745,26348.0
2018-01-30 12:05:00,77.35,77.36,77.29,77.35,101541.0,62.7369,62.745,62.6882,62.7369,101541.0
2018-01-30 12:10:00,77.34,77.43,77.34,77.4,39502.0,62.7288,62.8018,62.7288,62.7775,39502.0
2018-01-30 12:15:00,77.41,77.42,77.35,77.4,35126.0,62.7856,62.7937,62.7369,62.7775,35126.0
2018-01-30 12:20:00,77.39,77.43,77.39,77.41,12056.0,62.7694,62.8018,62.7694,62.7856,12056.0
2018-01-30 12:25:00,77.4,77.42,77.38,77.38,25739.0,62.7775,62.7937,62.7612,62.7612,25739.0
2018-01-30 12:30:00,77.38,77.44,77.37,77.43,22567.0,62.7612,62.8099,62.7531,62.8018,22567.0
2018-01-30 12:35:00,77.44,77.49,77.43,77.45,32329.0,62.8099,62.8505,62.8018,62.818,32329.0
2018-01-30 12:40:00,77.45,77.49,77.44,77.48,24262.0,62.818,62.8505,62.8099,62.8424,24262.0
2018-01-30 12:45:00,77.48,77.49,77.44,77.45,14271.0,62.8424,62.8505,62.8099,62.818,14271.0
2018-01-30 12:50:00,77.45,77.47,77.43,77.45,34228.0,62.818,62.8342,62.8018,62.818,34228.0
2018-01-30 12:55:00,77.44,77.48,77.42,77.44,19409.0,62.8099,62.8424,62.7937,62.8099,19409.0
2018-01-30 13:00:00,77.45,77.45,77.39,77.39,11894.0,62.818,62.818,62.7694,62.7694,11894.0
2018-01-30 13:05:00,77.39,77.39,77.32,77.35,31190.0,62.7694,62.7694,62.7126,62.7369,31190.0
2018-01-30 13:10:00,77.35,77.42,77.35,77.4,21216.0,62.7369,62.7937,62.7369,62.7775,21216.0
2018-01-30 13:15:00,77.4,77.43,77.38,77.38,16649.0,62.7775,62.8018,62.7612,62.7612,16649.0
2018-01-30 13:20:00,77.37,77.38,77.33,77.35,240751.0,62.7531,62.7612,62.7207,62.7369,240751.0
2018-01-30 13:25:00,77.35,77.4,77.34,77.35,40912.0,62.7369,62.7775,62.7288,62.7369,40912.0
2018-01-30 13:30:00,77.35,77.38,77.34,77.37,52758.0,62.7369,62.7612,62.7288,62.7531,52758.0
2018-01-30 13:35:00,77.36,77.36,77.33,77.34,46285.0,62.745,62.745,62.7207,62.7288,46285.0
2018-01-30 13:40:00,77.34,77.39,77.34,77.37,40846.0,62.7288,62.7694,62.7288,62.7531,40846.0
2018-01-30 13:45:00,77.37,77.46,77.37,77.46,24344.0,62.7531,62.8261,62.7531,62.8261,24344.0
2018-01-30 13:50:00,77.45,77.48,77.44,77.48,33752.0,62.818,62.8424,62.8099,62.8424,33752.0
2018-01-30 13:55:00,77.47,77.5,77.45,77.45,31499.0,62.8342,62.8586,62.818,62.818,31499.0
2018-01-30 14:00:00,77.46,77.48,77.42,77.44,14587.0,62.8261,62.8424,62.7937,62.8099,14587.0
2018-01-30 14:05:00,77.45,77.48,77.44,77.46,30329.0,62.818,62.8424,62.8099,62.8261,30329.0
2018-01-30 14:10:00,77.47,77.56,77.44,77.53,26659.0,62.8342,62.9072,62.8099,62.8829,26659.0
2018-01-30 14:15:00,77.52,77.53,77.44,77.47,57879.0,62.8748,62.8829,62.8099,62.8342,57879.0
2018-01-30 14:20:00,77.47,77.51,77.45,77.5,34991.0,62.8342,62.8667,62.818,62.8586,34991.0
2018-01-30 14:25:00,77.5,77.53,77.49,77.53,28001.0,62.8586,62.8829,62.8505,62.8829,28001.0
2018-01-30 14:30:00,77.53,77.54,77.43,77.43,65332.0,62.8829,62.891,62.8018,62.8018,65332.0
2018-01-30 14:35:00,77.44,77.45,77.39,77.41,51873.0,62.8099,62.818,62.7694,62.7856,51873.0
2018-01-30 14:40:00,77.41,77.41,77.36,77.4,27534.0,62.7856,62.7856,62.745,62.7775,27534.0
2018-01-30 14:45:00,77.4,77.4,77.33,77.38,101875.0,62.7775,62.7775,62.7207,62.7612,101875.0
2018-01-30 14:50:00,77.37,77.38,77.34,77.38,21740.0,62.7531,62.7612,62.7288,62.7612,21740.0
2018-01-30 14:55:00,77.39,77.4,77.35,77.37,46883.0,62.7694,62.7775,62.7369,62.7531,46883.0
2018-01-30 15:00:00,77.37,77.42,77.34,77.41,42678.0,62.7531,62.7937,62.7288,62.7856,42678.0
2018-01-30 15:05:00,77.42,77.42,77.34,77.37,60668.0,62.7937,62.7937,62.7288,62.7531,60668.0
2018-01-30 15:10:00,77.37,77.41,77.37,77.4,39376.0,62.7531,62.7856,62.7531,62.7775,39376.0
2018-01-30 15:15:00,77.4,77.42,77.38,77.39,23896.0,62.7775,62.7937,62.7612,62.7694,23896.0
2018-01-30 15:20:00,77.4,77.44,77.36,77.4,39698.0,62.7775,62.8099,62.745,62.7775,39698.0
2018-01-30 15:25:00,77.4,77.42,77.38,77.39,69106.0,62.7775,62.7937,62.7612,62.7694,69106.0
2018-01-30 15:30:00,77.4,77.43,77.38,77.41,84387.0,62.7775,62.8018,62.7612,62.7856,84387.0
2018-01-30 15:35:00,77.42,77.47,77.42,77.42,125528.0,62.7937,62.8342,62.7937,62.7937,125528.0
2018-01-30 15:40:00,77.41,77.44,77.4,77.42,87481.0,62.7856,62.8099,62.7775,62.7937,87481.0
2018-01-30 15:45:00,77.42,77.46,77.4,77.45,276345.0,62.7937,62.8261,62.7775,62.818,276345.0
2018-01-30 15:50:00,77.45,77.47,77.43,77.44,160720.0,62.818,62.8342,62.8018,62.8099,160720.0
2018-01-30 15:55:00,77.45,77.48,77.35,77.36,242151.0,62.818,62.8424,62.7369,62.745,242151.0
2018-01-31 09:30:00,77.65,77.87,77.35,77.57,127897.0,62.9802,63.1587,62.7369,62.9154,127897.0
2018-01-31 09:35:00,77.56,77.69,77.54,77.55,85744.0,62.9072,63.0127,62.891,62.8991,85744.0
2018-01-31 09:40:00,77.55,77.64,77.53,77.6,66431.0,62.8991,62.9721,62.8829,62.9397,66431.0
2018-01-31 09:45:00,77.63,77.79,77.57,77.79,51483.0,62.964,63.0938,62.9154,63.0938,51483.0
2018-01-31 09:50:00,77.79,77.82,77.69,77.82,61588.0,63.0938,63.1181,63.0127,63.1181,61588.0
2018-01-31 09:55:00,77.84,77.94,77.8,77.8,96235.0,63.1343,63.2154,63.1019,63.1019,96235.0
2018-01-31 10:00:00,77.8,78.33,77.79,78.33,120576.0,63.1019,63.5318,63.0938,63.5318,120576.0
2018-01-31 10:05:00,78.33,78.51,78.25,78.27,226789.0,63.5318,63.6778,63.4669,63.4831,226789.0
2018-01-31 10:10:00,78.27,78.29,78.11,78.27,173560.0,63.4831,63.4993,63.3533,63.4831,173560.0
2018-01-31 10:15:00,78.27,78.34,78.18,78.31,109630.0,63.4831,63.5399,63.4101,63.5155,109630.0
2018-01-31 10:20:00,78.31,78.37,78.26,78.33,121562.0,63.5155,63.5642,63.475,63.5318,121562.0
2018-01-31 10:25:00,78.34,78.42,78.27,78.28,72406.0,63.5399,63.6048,63.4831,63.4912,72406.0
2018-01-31 10:30:00,78.28,78.3,78.2,78.3,43836.0,63.4912,63.5074,63.4263,63.5074,43836.0
2018-01-31 10:35:00,78.29,78.3,78.2,78.2,61737.0,63.4993,63.5074,63.4263,63.4263,61737.0
2018-01-31 10:40:00,78.2,78.21,78.11,78.13,273929.0,63.4263,63.4344,63.3533,63.3696,273929.0
2018-01-31 10:45:00,78.11,78.13,78.04,78.05,244517.0,63.3533,63.3696,63.2966,63.3047,244517.0
2018-01-31 10:50:00,78.05,78.09,78.02,78.03,83705.0,63.3047,63.3371,63.2803,63.2884,83705.0
2018-01-31 10:55:00,78.02,78.11,77.98,78.1,133939.0,63.2803,63.3533,63.2479,63.3452,133939.0
2018-01-31 11:00:00,78.1,78.11,77.99,78.04,77770.0,63.3452,63.3533,63.256,63.2966,77770.0
2018-01-31 11:05:00,78.05,78.05,78.0,78.02,25853.0,63.3047,63.3047,63.2641,63.2803,25853.0
2018-01-31 11:10:00,78.01,78.02,77.95,77.97,212040.0,63.2722,63.2803,63.2236,63.2398,212040.0
2018-01-31 11:15:00,77.98,78.04,77.97,77.99,141170.0,63.2479,63.2966,63.2398,63.256,141170.0
2018-01-31 11:20:00,77.98,78.01,77.93,77.96,159364.0,63.2479,63.2722,63.2073,63.2317,159364.0
2018-01-31 11:25:00,77.96,77.99,77.91,77.93,72055.0,63.2317,63.256,63.1911,63.2073,72055.0
2018-01-31 11:30:00,77.92,77.96,77.9,77.95,76335.0,63.1992,63.2317,63.183,63.2236,76335.0
2018-01-31 11:35:00,77.95,77.96,77.89,77.95,48762.0,63.2236,63.2317,63.1749,63.2236,48762.0
2018-01-31 11:40:00,77.95,77.95,77.9,77.91,41910.0,63.2236,63.2236,63.183,63.1911,41910.0
2018-01-31 11:45:00,77.89,77.94,77.83,77.91,232115.0,63.1749,63.2154,63.1262,63.1911,232115.0
2018-01-31 11:50:00,77.91,77.91,77.82,77.89,194334.0,63.1911,63.1911,63.1181,63.1749,194334.0
2018-01-31 11:55:00,77.89,77.93,77.89,77.91,54037.0,63.1749,63.2073,63.1749,63.1911,54037.0
2018-01-31 12:00:00,77.92,77.98,77.9,77.98,43691.0,63.1992,63.2479,63.183,63.2479,43691.0
2018-01-31 12:05:00,77.98,78.06,77.98,78.05,75213.0,63.2479,63.3128,63.2479,63.3047,75213.0
2018-01-31 12:10:00,78.05,78.09,78.03,78.08,74734.0,63.3047,63.3371,63.2884,63.329,74734.0
2018-01-31 12:15:00,78.07,78.1,78.05,78.09,168353.0,63.3209,63.3452,63.3047,63.3371,168353.0
2018-01-31 12:20:00,78.09,78.16,78.09,78.15,181331.0,63.3371,63.3939,63.3371,63.3858,181331.0
2018-01-31 12:25:00,78.15,78.17,78.13,78.15,83745.0,63.3858,63.402,63.3696,63.3858,83745.0
2018-01-31 12:30:00,78.15,78.2,78.14,78.17,117989.0,63.3858,63.4263,63.3777,63.402,117989.0
2018-01-31 12:35:00,78.17,78.22,78.14,78.22,68514.0,63.402,63.4426,63.3777,63.4426,68514.0
2018-01-31 12:40:00,78.21,78.21,78.16,78.19,27637.0,63.4344,63.4344,63.3939,63.4182,27637.0
2018-01-31 12:45:00,78.19,78.22,78.17,78.19,73979.0,63.4182,63.4426,63.402,63.4182,73979.0
2018-01-31 12:50:00,78.19,78.25,78.18,78.25,79577.0,63.4182,63.4669,63.4101,63.4669,79577.0
2018-01-31 12:55:00,78.24,78.32,78.22,78.31,85152.0,63.4588,63.5237,63.4426,63.5155,85152.0
2018-01-31 13:00:00,78.31,78.38,78.3,78.37,63937.0,63.5155,63.5723,63.5074,63.5642,63937.0
2018-01-31 13:05:00,78.37,78.47,78.36,78.42,109796.0,63.5642,63.6453,63.5561,63.6048,109796.0
2018-01-31 13:10:00,78.42,78.47,78.41,78.45,65761.0,63.6048,63.6453,63.5967,63.6291,65761.0
2018-01-31 13:15:00,78.45,78.48,78.42,78.45,47317.0,63.6291,63.6534,63.6048,63.6291,47317.0
2018-01-31 13:20:00,78.45,78.49,78.39,78.49,51234.0,63.6291,63.6615,63.5804,63.6615,51234.0
2018-01-31 13:25:00,78.49,78.49,78.39,78.4,73092.0,63.6615,63.6615,63.5804,63.5885,73092.0
2018-01-31 13:30:00,78.39,78.41,78.37,78.4,33271.0,63.5804,63.5967,63.5642,63.5885,33271.0
2018-01-31 13:35:00,78.41,78.41,78.33,78.33,31883.0,63.5967,63.5967,63.5318,63.5318,31883.0
2018-01-31 13:40:00,78.33,78.35,78.29,78.29,26190.0,63.5318,63.548,63.4993,63.4993,26190.0
2018-01-31 13:45:00,78.3,78.32,78.27,78.27,29582.0,63.5074,63.5237,63.4831,63.4831,29582.0
2018-01-31 13:50:00,78.27,78.27,78.2,78.2,49449.0,63.4831,63.4831,63.4263,63.4263,49449.0
2018-01-31 13:55:00,78.2,78.26,78.17,78.18,36590.0,63.4263,63.475,63.402,63.4101,36590.0
2018-01-31 14:00:00,78.16,78.35,78.16,78.17,64154.0,63.3939,63.548,63.3939,63.402,64154.0
2018-01-31 14:05:00,78.17,78.29,78.14,78.25,57944.0,63.402,63.4993,63.3777,63.4669,57944.0
2018-01-31 14:10:00,78.24,78.27,78.13,78.23,164957.0,63.4588,63.4831,63.3696,63.4507,164957.0
2018-01-31 14:15:00,78.23,78.23,78.14,78.15,126847.0,63.4507,63.4507,63.3777,63.3858,126847.0
2018-01-31 14:20:00,78.16,78.17,78.0,78.03,335746.0,63.3939,63.402,63.2641,63.2884,335746.0
2018-01-31 14:25:00,78.02,78.09,78.02,78.05,161460.0,63.2803,63.3371,63.2803,63.3047,161460.0
2018-01-31 14:30:00,78.05,78.09,78.02,78.02,101967.0,63.3047,63.3371,63.2803,63.2803,101967.0
2018-01-31 14:35:00,78.02,78.08,77.99,78.06,58632.0,63.2803,63.329,63.256,63.3128,58632.0
2018-01-31 14:40:00,78.06,78.11,78.04,78.06,21591.0,63.3128,63.3533,63.2966,63.3128,21591.0
2018-01-31 14:45:00,78.05,78.05,77.89,77.9,60129.0,63.3047,63.3047,63.1749,63.183,60129.0
2018-01-31 14:50:00,77.89,77.97,77.86,77.97,479674.0,63.1749,63.2398,63.1506,63.2398,479674.0
2018-01-31 14:55:00,77.96,77.99,77.91,77.98,168476.0,63.2317,63.256,63.1911,63.2479,168476.0
2018-01-31 15:00:00,77.98,78.02,77.95,77.99,101734.0,63.2479,63.2803,63.2236,63.256,101734.0
2018-01-31 15:05:00,77.99,78.01,77.93,77.97,477084.0,63.256,63.2722,63.2073,63.2398,477084.0
2018-01-31 15:10:00,77.98,78.02,77.96,78.0,61777.0,63.2479,63.2803,63.2317,63.2641,61777.0
2018-01-31 15:15:00,77.99,78.13,77.95,78.12,306980.0,63.256,63.3696,63.2236,63.3614,306980.0
2018-01-31 15:20:00,78.11,78.22,78.1,78.22,51430.0,63.3533,63.4426,63.3452,63.4426,51430.0
2018-01-31 15:25:00,78.22,78.27,78.18,78.24,382628.0,63.4426,63.4831,63.4101,63.4588,382628.0
2018-01-31 15:30:00,78.24,78.39,78.22,78.37,219708.0,63.4588,63.5804,63.4426,63.5642,219708.0
2018-01-31 15:35:00,78.36,78.4,78.33,78.39,184177.0,63.5561,63.5885,63.5318,63.5804,184177.0
2018-01-31 15:40:00,78.39,78.5,78.39,78.41,265176.0,63.5804,63.6697,63.5804,63.5967,265176.0
2018-01-31 15:45:00,78.41,78.5,78.4,78.46,368618.0,63.5967,63.6697,63.5885,63.6372,368618.0
2018-01-31 15:50:00,78.46,78.55,78.44,78.54,412629.0,63.6372,63.7102,63.621,63.7021,412629.0
2018-01-31 15:55:00,78.55,78.62,78.53,78.6,941838.0,63.7102,63.767,63.694,63.7508,941838.0
2018-02-01 09:30:00,78.4,78.9,78.29,78.87,446137.0,63.5885,63.9941,63.4993,63.9698,446137.0
2018-02-01 09:35:00,78.87,78.94,78.64,78.7,426732.0,63.9698,64.0265,63.7832,63.8319,426732.0
2018-02-01 09:40:00,78.7,78.7,78.32,78.33,140668.0,63.8319,63.8319,63.5237,63.5318,140668.0
2018-02-01 09:45:00,78.33,78.55,78.32,78.38,123202.0,63.5318,63.7102,63.5237,63.5723,123202.0
2018-02-01 09:50:00,78.39,78.51,78.37,78.38,156370.0,63.5804,63.6778,63.5642,63.5723,156370.0
2018-02-01 09:55:00,78.39,78.52,78.39,78.44,126659.0,63.5804,63.6859,63.5804,63.621,126659.0
2018-02-01 10:00:00,78.45,78.59,78.45,78.57,146158.0,63.6291,63.7427,63.6291,63.7264,146158.0
2018-02-01 10:05:00,78.58,78.66,78.48,78.49,102911.0,63.7345,63.7994,63.6534,63.6615,102911.0
2018-02-01 10:10:00,78.49,78.58,78.45,78.58,126792.0,63.6615,63.7345,63.6291,63.7345,126792.0
2018-02-01 10:15:00,78.57,78.57,78.47,78.53,109703.0,63.7264,63.7264,63.6453,63.694,109703.0
2018-02-01 10:20:00,78.53,78.55,78.42,78.42,153271.0,63.694,63.7102,63.6048,63.6048,153271.0
2018-02-01 10:25:00,78.43,78.43,78.28,78.29,87895.0,63.6129,63.6129,63.4912,63.4993,87895.0
2018-02-01 10:30:00,78.29,78.31,78.12,78.2,130339.0,63.4993,63.5155,63.3614,63.4263,130339.0
2018-02-01 10:35:00,78.19,78.24,78.1,78.1,39021.0,63.4182,63.4588,63.3452,63.3452,39021.0
2018-02-01 10:40:00,78.1,78.11,77.94,78.0,111698.0,63.3452,63.3533,63.2154,63.2641,111698.0
2018-02-01 10:45:00,78.0,78.05,77.9,78.0,112731.0,63.2641,63.3047,63.183,63.2641,112731.0
2018-02-01 10:50:00,77.99,77.99,77.88,77.9,50328.0,63.256,63.256,63.1668,63.183,50328.0
2018-02-01 10:55:00,77.9,77.92,77.82,77.84,119523.0,63.183,63.1992,63.1181,63.1343,119523.0
2018-02-01 11:00:00,77.84,77.94,77.81,77.82,105914.0,63.1343,63.2154,63.11,63.1181,105914.0
2018-02-01 11:05:00,77.81,77.84,77.72,77.73,45013.0,63.11,63.1343,63.037,63.0451,45013.0
2018-02-01 11:10:00,77.73,77.74,77.64,77.64,43499.0,63.0451,63.0532,62.9721,62.9721,43499.0
2018-02-01 11:15:00,77.64,77.65,77.55,77.55,68133.0,62.9721,62.9802,62.8991,62.8991,68133.0
2018-02-01 11:20:00,77.56,77.57,77.5,77.51,154262.0,62.9072,62.9154,62.8586,62.8667,154262.0
2018-02-01 11:25:00,77.51,77.52,77.47,77.51,125954.0,62.8667,62.8748,62.8342,62.8667,125954.0
2018-02-01 11:30:00,77.51,77.63,77.5,77.59,285985.0,62.8667,62.964,62.8586,62.9316,285985.0
2018-02-01 11:35:00,77.59,77.8,77.59,77.8,78868.0,62.9316,63.1019,62.9316,63.1019,78868.0
2018-02-01 11:40:00,77.8,77.96,77.78,77.92,63674.0,63.1019,63.2317,63.0857,63.1992,63674.0
2018-02-01 11:45:00,77.92,78.1,77.91,78.09,49063.0,63.1992,63.3452,63.1911,63.3371,49063.0
2018-02-01 11:50:00,78.08,78.13,78.04,78.12,62965.0,63.329,63.3696,63.2966,63.3614,62965.0
2018-02-01 11:55:00,78.13,78.13,78.02,78.02,91029.0,63.3696,63.3696,63.2803,63.2803,91029.0
2018-02-01 12:00:00,78.03,78.05,78.0,78.02,89882.0,63.2884,63.3047,63.2641,63.2803,89882.0
2018-02-01 12:05:00,78.02,78.06,77.96,78.03,94799.0,63.2803,63.3128,63.2317,63.2884,94799.0
2018-02-01 12:10:00,78.03,78.06,77.99,78.04,27586.0,63.2884,63.3128,63.256,63.2966,27586.0
2018-02-01 12:15:00,78.04,78.05,77.94,77.97,85295.0,63.2966,63.3047,63.2154,63.2398,85295.0
2018-02-01 12:20:00,77.96,77.97,77.89,77.89,97909.0,63.2317,63.2398,63.1749,63.1749,97909.0
2018-02-01 12:25:00,77.89,77.92,77.85,77.89,146026.0,63.1749,63.1992,63.1425,63.1749,146026.0
2018-02-01 12:30:00,77.9,77.97,77.9,77.95,95366.0,63.183,63.2398,63.183,63.2236,95366.0
2018-02-01 12:35:00,77.95,77.97,77.93,77.95,31058.0,63.2236,63.2398,63.2073,63.2236,31058.0
2018-02-01 12:40:00,77.95,77.95,77.87,77.88,54643.0,63.2236,63.2236,63.1587,63.1668,54643.0
2018-02-01 12:45:00,77.88,77.91,77.85,77.87,130214.0,63.1668,63.1911,63.1425,63.1587,130214.0
2018-02-01 12:50:00,77.87,77.88,77.84,77.85,110970.0,63.1587,63.1668,63.1343,63.1425,110970.0
2018-02-01 12:55:00,77.85,77.87,77.82,77.83,60876.0,63.1425,63.1587,63.1181,63.1262,60876.0
2018-02-01 13:00:00,77.83,77.85,77.81,77.84,22664.0,63.1262,63.1425,63.11,63.1343,22664.0
2018-02-01 13:05:00,77.84,77.88,77.83,77.83,65416.0,63.1343,63.1668,63.1262,63.1262,65416.0
2018-02-01 13:10:00,77.83,77.84,77.81,77.82,9657.0,63.1262,63.1343,63.11,63.1181,9657.0
2018-02-01 13:15:00,77.82,77.85,77.75,77.76,68225.0,63.1181,63.1425,63.0613,63.0695,68225.0
2018-02-01 13:20:00,77.76,77.8,77.73,77.74,53877.0,63.0695,63.1019,63.0451,63.0532,53877.0
2018-02-01 13:25:00,77.74,77.79,77.74,77.77,45595.0,63.0532,63.0938,63.0532,63.0776,45595.0
2018-02-01 13:30:00,77.77,77.83,77.76,77.82,28633.0,63.0776,63.1262,63.0695,63.1181,28633.0
2018-02-01 13:35:00,77.82,77.82,77.77,77.78,56409.0,63.1181,63.1181,63.0776,63.0857,56409.0
2018-02-01 13:40:00,77.78,77.86,77.77,77.84,47014.0,63.0857,63.1506,63.0776,63.1343,47014.0
2018-02-01 13:45:00,77.84,77.9,77.81,77.88,25589.0,63.1343,63.183,63.11,63.1668,25589.0
2018-02-01 13:50:00,77.89,77.93,77.82,77.82,323468.0,63.1749,63.2073,63.1181,63.1181,323468.0
2018-02-01 13:55:00,77.82,77.84,77.78,77.81,115211.0,63.1181,63.1343,63.0857,63.11,115211.0
2018-02-01 14:00:00,77.81,77.86,77.8,77.83,30151.0,63.11,63.1506,63.1019,63.1262,30151.0
2018-02-01 14:05:00,77.82,77.87,77.81,77.83,21725.0,63.1181,63.1587,63.11,63.1262,21725.0
2018-02-01 14:10:00,77.83,77.83,77.75,77.76,69853.0,63.1262,63.1262,63.0613,63.0695,69853.0
2018-02-01 14:15:00,77.77,77.8,77.62,77.64,65722.0,63.0776,63.1019,62.9559,62.9721,65722.0
2018-02-01 14:20:00,77.63,77.64,77.53,77.59,93233.0,62.964,62.9721,62.8829,62.9316,93233.0
2018-02-01 14:25:00,77.59,77.74,77.57,77.71,114447.0,62.9316,63.0532,62.9154,63.0289,114447.0
2018-02-01 14:30:00,77.71,77.71,77.63,77.64,79160.0,63.0289,63.0289,62.964,62.9721,79160.0
2018-02-01 14:35:00,77.63,77.69,77.6,77.64,32236.0,62.964,63.0127,62.9397,62.9721,32236.0
2018-02-01 14:40:00,77.64,77.7,77.62,77.63,42905.0,62.9721,63.0208,62.9559,62.964,42905.0
2018-02-01 14:45:00,77.63,77.7,77.63,77.69,37324.0,62.964,63.0208,62.964,63.0127,37324.0
2018-02-01 14:50:00,77.7,77.71,77.66,77.68,20933.0,63.0208,63.0289,62.9883,63.0046,20933.0
2018-02-01 14:55:00,77.69,77.71,77.65,77.69,39754.0,63.0127,63.0289,62.9802,63.0127,39754.0
2018-02-01 15:00:00,77.69,77.71,77.61,77.61,59386.0,63.0127,63.0289,62.9478,62.9478,59386.0
2018-02-01 15:05:00,77.61,77.63,77.58,77.62,74118.0,62.9478,62.964,62.9235,62.9559,74118.0
2018-02-01 15:10:00,77.62,77.63,77.58,77.59,53134.0,62.9559,62.964,62.9235,62.9316,53134.0
2018-02-01 15:15:00,77.59,77.6,77.54,77.55,104050.0,62.9316,62.9397,62.891,62.8991,104050.0
2018-02-01 15:20:00,77.55,77.56,77.47,77.47,87451.0,62.8991,62.9072,62.8342,62.8342,87451.0
2018-02-01 15:25:00,77.47,77.49,77.44,77.48,145615.0,62.8342,62.8505,62.8099,62.8424,145615.0
2018-02-01 15:30:00,77.47,77.48,77.27,77.29,434015.0,62.8342,62.8424,62.672,62.6882,434015.0
2018-02-01 15:35:00,77.29,77.3,77.25,77.25,244918.0,62.6882,62.6964,62.6558,62.6558,244918.0
2018-02-01 15:40:00,77.25,77.28,77.2,77.21,389087.0,62.6558,62.6801,62.6153,62.6234,389087.0
2018-02-01 15:45:00,77.21,77.24,77.18,77.22,399674.0,62.6234,62.6477,62.599,62.6315,399674.0
2018-02-01 15:50:00,77.22,77.26,77.21,77.24,654805.0,62.6315,62.6639,62.6234,62.6477,654805.0
2018-02-01 15:55:00,77.24,77.31,77.2,77.28,1011838.0,62.6477,62.7045,62.6153,62.6801,1011838.0
2018-02-02 09:30:00,76.69,76.83,76.06,76.12,552616.0,62.2016,62.3152,61.6906,61.7393,552616.0
2018-02-02 09:35:00,76.13,76.44,76.11,76.39,463881.0,61.7474,61.9988,61.7312,61.9583,463881.0
2018-02-02 09:40:00,76.39,76.72,76.39,76.61,93088.0,61.9583,62.2259,61.9583,62.1367,93088.0
2018-02-02 09:45:00,76.61,76.88,76.57,76.88,152294.0,62.1367,62.3557,62.1043,62.3557,152294.0
2018-02-02 09:50:00,76.88,76.94,76.71,76.73,136913.0,62.3557,62.4044,62.2178,62.234,136913.0
2018-02-02 09:55:00,76.73,76.75,76.59,76.66,268905.0,62.234,62.2503,62.1205,62.1773,268905.0
2018-02-02 10:00:00,76.67,76.85,76.65,76.83,95613.0,62.1854,62.3314,62.1692,62.3152,95613.0
2018-02-02 10:05:00,76.82,76.88,76.69,76.84,364718.0,62.307,62.3557,62.2016,62.3233,364718.0
2018-02-02 10:10:00,76.83,77.01,76.77,76.96,106938.0,62.3152,62.4611,62.2665,62.4206,106938.0
2018-02-02 10:15:00,76.96,76.99,76.81,76.86,39384.0,62.4206,62.4449,62.2989,62.3395,39384.0
2018-02-02 10:20:00,76.86,76.92,76.79,76.81,108145.0,62.3395,62.3881,62.2827,62.2989,108145.0
2018-02-02 10:25:00,76.81,76.84,76.68,76.7,88446.0,62.2989,62.3233,62.1935,62.2097,88446.0
2018-02-02 10:30:00,76.7,76.71,76.61,76.69,119252.0,62.2097,62.2178,62.1367,62.2016,119252.0
2018-02-02 10:35:00,76.69,76.71,76.62,76.7,161707.0,62.2016,62.2178,62.1448,62.2097,161707.0
2018-02-02 10:40:00,76.69,76.8,76.69,76.73,104192.0,62.2016,62.2908,62.2016,62.234,104192.0
2018-02-02 10:45:00,76.73,76.73,76.68,76.71,23590.0,62.234,62.234,62.1935,62.2178,23590.0
2018-02-02 10:50:00,76.71,76.78,76.69,76.7,39384.0,62.2178,62.2746,62.2016,62.2097,39384.0
2018-02-02 10:55:00,76.69,76.7,76.55,76.57,39421.0,62.2016,62.2097,62.0881,62.1043,39421.0
2018-02-02 11:00:00,76.56,76.58,76.51,76.52,66650.0,62.0962,62.1124,62.0556,62.0637,66650.0
2018-02-02 11:05:00,76.53,76.57,76.52,76.57,52147.0,62.0718,62.1043,62.0637,62.1043,52147.0
2018-02-02 11:10:00,76.58,76.64,76.58,76.62,32408.0,62.1124,62.161,62.1124,62.1448,32408.0
2018-02-02 11:15:00,76.62,76.66,76.54,76.66,36543.0,62.1448,62.1773,62.0799,62.1773,36543.0
2018-02-02 11:20:00,76.66,76.73,76.65,76.68,44167.0,62.1773,62.234,62.1692,62.1935,44167.0
2018-02-02 11:25:00,76.68,76.74,76.65,76.67,76259.0,62.1935,62.2422,62.1692,62.1854,76259.0
2018-02-02 11:30:00,76.67,76.69,76.59,76.61,42602.0,62.1854,62.2016,62.1205,62.1367,42602.0
2018-02-02 11:35:00,76.62,76.62,76.56,76.56,36442.0,62.1448,62.1448,62.0962,62.0962,36442.0
2018-02-02 11:40:00,76.56,76.57,76.5,76.5,58334.0,62.0962,62.1043,62.0475,62.0475,58334.0
2018-02-02 11:45:00,76.49,76.63,76.47,76.61,29480.0,62.0394,62.1529,62.0232,62.1367,29480.0
2018-02-02 11:50:00,76.61,76.68,76.61,76.68,99355.0,62.1367,62.1935,62.1367,62.1935,99355.0
2018-02-02 11:55:00,76.67,76.68,76.57,76.58,30869.0,62.1854,62.1935,62.1043,62.1124,30869.0
2018-02-02 12:00:00,76.57,76.72,76.57,76.68,65832.0,62.1043,62.2259,62.1043,62.1935,65832.0
2018-02-02 12:05:00,76.68,76.7,76.63,76.64,27922.0,62.1935,62.2097,62.1529,62.161,27922.0
2018-02-02 12:10:00,76.65,76.73,76.62,76.7,70516.0,62.1692,62.234,62.1448,62.2097,70516.0
2018-02-02 12:15:00,76.7,76.75,76.69,76.71,56928.0,62.2097,62.2503,62.2016,62.2178,56928.0
2018-02-02 12:20:00,76.71,76.85,76.68,76.84,129197.0,62.2178,62.3314,62.1935,62.3233,129197.0
2018-02-02 12:25:00,76.84,76.92,76.8,76.92,208856.0,62.3233,62.3881,62.2908,62.3881,208856.0
2018-02-02 12:30:00,76.91,76.91,76.79,76.8,183470.0,62.38,62.38,62.2827,62.2908,183470.0
2018-02-02 12:35:00,76.8,76.83,76.78,76.78,48146.0,62.2908,62.3152,62.2746,62.2746,48146.0
2018-02-02 12:40:00,76.79,76.81,76.74,76.74,43438.0,62.2827,62.2989,62.2422,62.2422,43438.0
2018-02-02 12:45:00,76.74,76.76,76.7,76.73,27206.0,62.2422,62.2584,62.2097,62.234,27206.0
2018-02-02 12:50:00,76.73,76.75,76.71,76.74,40999.0,62.234,62.2503,62.2178,62.2422,40999.0
2018-02-02 12:55:00,76.73,76.74,76.68,76.68,34198.0,62.234,62.2422,62.1935,62.1935,34198.0
2018-02-02 13:00:00,76.67,76.67,76.55,76.56,34889.0,62.1854,62.1854,62.0881,62.0962,34889.0
2018-02-02 13:05:00,76.56,76.62,76.55,76.6,21644.0,62.0962,62.1448,62.0881,62.1286,21644.0
2018-02-02 13:10:00,76.6,76.67,76.59,76.65,23335.0,62.1286,62.1854,62.1205,62.1692,23335.0
2018-02-02 13:15:00,76.65,76.65,76.54,76.55,19599.0,62.1692,62.1692,62.0799,62.0881,19599.0
2018-02-02 13:20:00,76.54,76.54,76.5,76.51,23753.0,62.0799,62.0799,62.0475,62.0556,23753.0
2018-02-02 13:25:00,76.51,76.56,76.48,76.56,89837.0,62.0556,62.0962,62.0313,62.0962,89837.0
2018-02-02 13:30:00,76.56,76.59,76.55,76.58,29926.0,62.0962,62.1205,62.0881,62.1124,29926.0
2018-02-02 13:35:00,76.57,76.57,76.43,76.44,37230.0,62.1043,62.1043,61.9907,61.9988,37230.0
2018-02-02 13:40:00,76.44,76.46,76.4,76.45,24187.0,61.9988,62.0151,61.9664,62.0069,24187.0
2018-02-02 13:45:00,76.46,76.47,76.41,76.42,29165.0,62.0151,62.0232,61.9745,61.9826,29165.0
2018-02-02 13:50:00,76.42,76.45,76.4,76.4,29046.0,61.9826,62.0069,61.9664,61.9664,29046.0
2018-02-02 13:55:00,76.4,76.41,76.37,76.37,33758.0,61.9664,61.9745,61.9421,61.9421,33758.0
2018-02-02 14:00:00,76.37,76.44,76.34,76.43,35130.0,61.9421,61.9988,61.9177,61.9907,35130.0
2018-02-02 14:05:00,76.43,76.44,76.36,76.38,42960.0,61.9907,61.9988,61.9339,61.9502,42960.0
2018-02-02 14:10:00,76.37,76.38,76.32,76.36,43609.0,61.9421,61.9502,61.9015,61.9339,43609.0
2018-02-02 14:15:00,76.36,76.38,76.27,76.31,44074.0,61.9339,61.9502,61.8609,61.8934,44074.0
2018-02-02 14:20:00,76.32,76.34,76.25,76.26,89811.0,61.9015,61.9177,61.8447,61.8528,89811.0
2018-02-02 14:25:00,76.27,76.27,76.18,76.24,155131.0,61.8609,61.8609,61.788,61.8366,155131.0
2018-02-02 14:30:00,76.23,76.32,76.23,76.27,152617.0,61.8285,61.9015,61.8285,61.8609,152617.0
2018-02-02 14:35:00,76.27,76.28,76.21,76.22,47406.0,61.8609,61.8691,61.8123,61.8204,47406.0
2018-02-02 14:40:00,76.22,76.27,76.21,76.25,31937.0,61.8204,61.8609,61.8123,61.8447,31937.0
2018-02-02 14:45:00,76.25,76.26,76.17,76.2,65689.0,61.8447,61.8528,61.7798,61.8042,65689.0
2018-02-02 14:50:00,76.19,76.24,76.17,76.23,39560.0,61.7961,61.8366,61.7798,61.8285,39560.0
2018-02-02 14:55:00,76.22,76.23,76.11,76.16,122655.0,61.8204,61.8285,61.7312,61.7717,122655.0
2018-02-02 15:00:00,76.15,76.18,76.12,76.14,84136.0,61.7636,61.788,61.7393,61.7555,84136.0
2018-02-02 15:05:00,76.14,76.15,76.03,76.06,122784.0,61.7555,61.7636,61.6663,61.6906,122784.0
2018-02-02 15:10:00,76.05,76.1,75.98,75.98,155514.0,61.6825,61.7231,61.6257,61.6257,155514.0
2018-02-02 15:15:00,75.98,76.04,75.97,76.03,172117.0,61.6257,61.6744,61.6176,61.6663,172117.0
2018-02-02 15:20:00,76.03,76.08,76.0,76.08,470916.0,61.6663,61.7068,61.642,61.7068,470916.0
2018-02-02 15:25:00,76.08,76.18,76.07,76.17,376097.0,61.7068,61.788,61.6987,61.7798,376097.0
2018-02-02 15:30:00,76.17,76.18,76.09,76.14,125503.0,61.7798,61.788,61.715,61.7555,125503.0
2018-02-02 15:35:00,76.15,76.32,76.14,76.31,260912.0,61.7636,61.9015,61.7555,61.8934,260912.0
2018-02-02 15:40:00,76.3,76.31,76.22,76.25,182994.0,61.8853,61.8934,61.8204,61.8447,182994.0
2018-02-02 15:45:00,76.24,76.28,76.2,76.26,182845.0,61.8366,61.8691,61.8042,61.8528,182845.0
2018-02-02 15:50:00,76.26,76.34,76.26,76.32,295814.0,61.8528,61.9177,61.8528,61.9015,295814.0
2018-02-02 15:55:00,76.33,76.56,76.32,76.46,630855.0,61.9096,62.0962,61.9015,62.0151,630855.0
2018-02-05 09:30:00,76.21,76.49,76.05,76.37,105453.0,61.8123,62.0394,61.6825,61.9421,105453.0
2018-02-05 09:35:00,76.38,76.56,76.26,76.52,326702.0,61.9502,62.0962,61.8528,62.0637,326702.0
2018-02-05 09:40:00,76.51,76.8,76.4,76.78,254589.0,62.0556,62.2908,61.9664,62.2746,254589.0
2018-02-05 09:45:00,76.78,76.81,76.62,76.69,162267.0,62.2746,62.2989,62.1448,62.2016,162267.0
2018-02-05 09:50:00,76.69,76.76,76.62,76.75,117440.0,62.2016,62.2584,62.1448,62.2503,117440.0
2018-02-05 09:55:00,76.75,76.82,76.6,76.7,187479.0,62.2503,62.307,62.1286,62.2097,187479.0
2018-02-05 10:00:00,76.7,76.7,76.55,76.56,34389.0,62.2097,62.2097,62.0881,62.0962,34389.0
2018-02-05 10:05:00,76.56,76.56,76.46,76.47,125679.0,62.0962,62.0962,62.0151,62.0232,125679.0
2018-02-05 10:10:00,76.47,76.55,76.4,76.48,266906.0,62.0232,62.0881,61.9664,62.0313,266906.0
2018-02-05 10:15:00,76.49,76.49,76.31,76.31,32879.0,62.0394,62.0394,61.8934,61.8934,32879.0
2018-02-05 10:20:00,76.31,76.33,76.18,76.22,34341.0,61.8934,61.9096,61.788,61.8204,34341.0
2018-02-05 10:25:00,76.22,76.38,76.22,76.35,176053.0,61.8204,61.9502,61.8204,61.9258,176053.0
2018-02-05 10:30:00,76.34,76.38,76.29,76.36,59945.0,61.9177,61.9502,61.8772,61.9339,59945.0
2018-02-05 10:35:00,76.36,76.46,76.36,76.41,59331.0,61.9339,62.0151,61.9339,61.9745,59331.0
2018-02-05 10:40:00,76.41,76.42,76.28,76.3,69047.0,61.9745,61.9826,61.8691,61.8853,69047.0
2018-02-05 10:45:00,76.29,76.32,76.26,76.27,34703.0,61.8772,61.9015,61.8528,61.8609,34703.0
2018-02-05 10:50:00,76.26,76.3,76.23,76.25,110944.0,61.8528,61.8853,61.8285,61.8447,110944.0
2018-02-05 10:55:00,76.24,76.4,76.24,76.4,89488.0,61.8366,61.9664,61.8366,61.9664,89488.0
2018-02-05 11:00:00,76.4,76.45,76.38,76.42,50996.0,61.9664,62.0069,61.9502,61.9826,50996.0
2018-02-05 11:05:00,76.41,76.42,76.38,76.42,23970.0,61.9745,61.9826,61.9502,61.9826,23970.0
2018-02-05 11:10:00,76.43,76.43,76.36,76.39,44346.0,61.9907,61.9907,61.9339,61.9583,44346.0
2018-02-05 11:15:00,76.4,76.42,76.33,76.37,35737.0,61.9664,61.9826,61.9096,61.9421,35737.0
2018-02-05 11:20:00,76.38,76.47,76.37,76.47,35051.0,61.9502,62.0232,61.9421,62.0232,35051.0
2018-02-05 11:25:00,76.48,76.5,76.44,76.46,14096.0,62.0313,62.0475,61.9988,62.0151,14096.0
2018-02-05 11:30:00,76.45,76.48,76.4,76.44,62671.0,62.0069,62.0313,61.9664,61.9988,62671.0
2018-02-05 11:35:00,76.44,76.52,76.43,76.5,40459.0,61.9988,62.0637,61.9907,62.0475,40459.0
2018-02-05 11:40:00,76.5,76.54,76.48,76.51,28196.0,62.0475,62.0799,62.0313,62.0556,28196.0
2018-02-05 11:45:00,76.51,76.52,76.48,76.48,14085.0,62.0556,62.0637,62.0313,62.0313,14085.0
2018-02-05 11:50:00,76.48,76.5,76.46,76.46,20520.0,62.0313,62.0475,62.0151,62.0151,20520.0
2018-02-05 11:55:00,76.46,76.46,76.34,76.34,18696.0,62.0151,62.0151,61.9177,61.9177,18696.0
2018-02-05 12:00:00,76.33,76.34,76.28,76.31,39087.0,61.9096,61.9177,61.8691,61.8934,39087.0
2018-02-05 12:05:00,76.3,76.32,76.27,76.27,39059.0,61.8853,61.9015,61.8609,61.8609,39059.0
2018-02-05 12:10:00,76.27,76.29,76.25,76.27,18123.0,61.8609,61.8772,61.8447,61.8609,18123.0
2018-02-05 12:15:00,76.26,76.27,76.11,76.11,32481.0,61.8528,61.8609,61.7312,61.7312,32481.0
2018-02-05 12:20:00,76.11,76.12,76.05,76.06,35896.0,61.7312,61.7393,61.6825,61.6906,35896.0
2018-02-05 12:25:00,76.07,76.13,76.04,76.07,110471.0,61.6987,61.7474,61.6744,61.6987,110471.0
2018-02-05 12:30:00,76.06,76.16,76.06,76.13,22897.0,61.6906,61.7717,61.6906,61.7474,22897.0
2018-02-05 12:35:00,76.13,76.16,76.11,76.13,14381.0,61.7474,61.7717,61.7312,61.7474,14381.0
2018-02-05 12:40:00,76.13,76.19,76.12,76.13,19781.0,61.7474,61.7961,61.7393,61.7474,19781.0
2018-02-05 12:45:00,76.13,76.19,76.1,76.17,13575.0,61.7474,61.7961,61.7231,61.7798,13575.0
2018-02-05 12:50:00,76.18,76.19,76.13,76.14,25042.0,61.788,61.7961,61.7474,61.7555,25042.0
2018-02-05 12:55:00,76.14,76.15,76.05,76.05,31687.0,61.7555,61.7636,61.6825,61.6825,31687.0
2018-02-05 13:00:00,76.04,76.04,75.83,75.83,115669.0,61.6744,61.6744,61.5041,61.5041,115669.0
2018-02-05 13:05:00,75.82,75.85,75.71,75.72,78053.0,61.496,61.5203,61.4067,61.4149,78053.0
2018-02-05 13:10:00,75.72,75.77,75.68,75.72,60886.0,61.4149,61.4554,61.3824,61.4149,60886.0
2018-02-05 13:15:00,75.72,75.76,75.62,75.63,99420.0,61.4149,61.4473,61.3337,61.3419,99420.0
2018-02-05 13:20:00,75.64,75.73,75.64,75.66,35083.0,61.35,61.423,61.35,61.3662,35083.0
2018-02-05 13:25:00,75.66,75.67,75.54,75.56,68585.0,61.3662,61.3743,61.2689,61.2851,68585.0
2018-02-05 13:30:00,75.57,75.6,75.5,75.52,50621.0,61.2932,61.3175,61.2364,61.2526,50621.0
2018-02-05 13:35:00,75.53,75.54,75.42,75.43,75873.0,61.2608,61.2689,61.1715,61.1796,75873.0
2018-02-05 13:40:00,75.43,75.52,75.4,75.52,41838.0,61.1796,61.2526,61.1553,61.2526,41838.0
2018-02-05 13:45:00,75.51,75.52,75.44,75.48,73973.0,61.2445,61.2526,61.1878,61.2202,73973.0
2018-02-05 13:50:00,75.48,75.55,75.44,75.44,187190.0,61.2202,61.277,61.1878,61.1878,187190.0
2018-02-05 13:55:00,75.44,75.51,75.42,75.5,128843.0,61.1878,61.2445,61.1715,61.2364,128843.0
2018-02-05 14:00:00,75.5,75.54,75.47,75.52,148087.0,61.2364,61.2689,61.2121,61.2526,148087.0
2018-02-05 14:05:00,75.52,75.55,75.45,75.48,90064.0,61.2526,61.277,61.1959,61.2202,90064.0
2018-02-05 14:10:00,75.48,75.52,75.45,75.46,58180.0,61.2202,61.2526,61.1959,61.204,58180.0
2018-02-05 14:15:00,75.46,75.46,75.29,75.35,77379.0,61.204,61.204,61.0661,61.1148,77379.0
2018-02-05 14:20:00,75.34,75.47,75.32,75.38,132518.0,61.1066,61.2121,61.0904,61.1391,132518.0
2018-02-05 14:25:00,75.38,75.42,75.33,75.36,65192.0,61.1391,61.1715,61.0985,61.1229,65192.0
2018-02-05 14:30:00,75.36,75.36,75.26,75.28,241164.0,61.1229,61.1229,61.0418,61.058,241164.0
2018-02-05 14:35:00,75.28,75.3,75.17,75.18,57842.0,61.058,61.0742,60.9688,60.9769,57842.0
2018-02-05 14:40:00,75.18,75.19,75.0,75.02,76454.0,60.9769,60.985,60.8309,60.8471,76454.0
2018-02-05 14:45:00,75.03,75.07,74.91,74.92,92520.0,60.8552,60.8877,60.7579,60.766,92520.0
2018-02-05 14:50:00,74.9,74.98,74.82,74.92,198722.0,60.7498,60.8147,60.6849,60.766,198722.0
2018-02-05 14:55:00,74.91,74.93,74.77,74.81,216511.0,60.7579,60.7741,60.6443,60.6768,216511.0
2018-02-05 15:00:00,74.8,74.81,74.59,74.61,175984.0,60.6687,60.6768,60.4983,60.5146,175984.0
2018-02-05 15:05:00,74.61,74.68,74.27,74.31,183188.0,60.5146,60.5713,60.2388,60.2712,183188.0
2018-02-05 15:10:00,74.31,74.56,74.21,74.42,503661.0,60.2712,60.474,60.1901,60.3605,503661.0
2018-02-05 15:15:00,74.41,74.83,74.4,74.71,243334.0,60.3523,60.693,60.3442,60.5957,243334.0
2018-02-05 15:20:00,74.7,75.06,74.54,75.03,435785.0,60.5876,60.8795,60.4578,60.8552,435785.0
2018-02-05 15:25:00,75.03,75.28,74.93,75.26,193247.0,60.8552,61.058,60.7741,61.0418,193247.0
2018-02-05 15:30:00,75.28,75.36,75.07,75.31,230399.0,61.058,61.1229,60.8877,61.0823,230399.0
2018-02-05 15:35:00,75.31,75.37,75.24,75.29,236309.0,61.0823,61.131,61.0255,61.0661,236309.0
2018-02-05 15:40:00,75.28,75.32,75.05,75.07,507049.0,61.058,61.0904,60.8714,60.8877,507049.0
2018-02-05 15:45:00,75.06,75.06,74.58,74.59,614685.0,60.8795,60.8795,60.4902,60.4983,614685.0
2018-02-05 15:50:00,74.59,74.66,74.33,74.34,650342.0,60.4983,60.5551,60.2875,60.2956,650342.0
2018-02-05 15:55:00,74.34,74.59,74.31,74.34,1456833.0,60.2956,60.4983,60.2712,60.2956,1456833.0
2018-02-06 09:30:00,73.36,73.86,72.73,73.09,260355.0,59.5007,59.9062,58.9897,59.2817,260355.0
2018-02-06 09:35:00,73.05,73.73,73.05,73.73,159272.0,59.2493,59.8008,59.2493,59.8008,159272.0
2018-02-06 09:40:00,73.74,74.03,73.74,73.93,234747.0,59.8089,60.0441,59.8089,59.963,234747.0
2018-02-06 09:45:00,73.91,74.14,73.91,74.09,141332.0,59.9468,60.1334,59.9468,60.0928,141332.0
2018-02-06 09:50:00,74.09,74.45,73.99,74.44,120059.0,60.0928,60.3848,60.0117,60.3767,120059.0
2018-02-06 09:55:00,74.43,74.5,73.95,74.19,188094.0,60.3686,60.4253,59.9792,60.1739,188094.0
2018-02-06 10:00:00,74.2,74.54,74.17,74.53,145268.0,60.182,60.4578,60.1577,60.4497,145268.0
2018-02-06 10:05:00,74.53,74.73,74.46,74.53,241718.0,60.4497,60.6119,60.3929,60.4497,241718.0
2018-02-06 10:10:00,74.53,74.6,74.22,74.27,184046.0,60.4497,60.5064,60.1982,60.2388,184046.0
2018-02-06 10:15:00,74.27,74.3,73.98,74.17,377349.0,60.2388,60.2631,60.0036,60.1577,377349.0
2018-02-06 10:20:00,74.18,74.33,73.97,74.06,271315.0,60.1658,60.2875,59.9955,60.0685,271315.0
2018-02-06 10:25:00,74.06,74.28,74.02,74.12,231318.0,60.0685,60.2469,60.036,60.1171,231318.0
2018-02-06 10:30:00,74.1,74.11,73.77,73.77,100188.0,60.1009,60.109,59.8333,59.8333,100188.0
2018-02-06 10:35:00,73.77,73.77,73.51,73.6,75367.0,59.8333,59.8333,59.6224,59.6954,75367.0
2018-02-06 10:40:00,73.6,73.7,73.45,73.62,79708.0,59.6954,59.7765,59.5737,59.7116,79708.0
2018-02-06 10:45:00,73.61,73.92,73.61,73.91,94280.0,59.7035,59.9549,59.7035,59.9468,94280.0
2018-02-06 10:50:00,73.91,74.19,73.82,74.19,118281.0,59.9468,60.1739,59.8738,60.1739,118281.0
2018-02-06 10:55:00,74.18,74.2,73.87,73.88,114121.0,60.1658,60.182,59.9144,59.9225,114121.0
2018-02-06 11:00:00,73.89,73.92,73.73,73.75,96734.0,59.9306,59.9549,59.8008,59.817,96734.0
2018-02-06 11:05:00,73.74,73.81,73.54,73.6,122146.0,59.8089,59.8657,59.6467,59.6954,122146.0
2018-02-06 11:10:00,73.6,73.65,73.47,73.52,134577.0,59.6954,59.7359,59.5899,59.6305,134577.0
2018-02-06 11:15:00,73.53,73.67,73.5,73.67,94991.0,59.6386,59.7521,59.6143,59.7521,94991.0
2018-02-06 11:20:00,73.66,73.72,73.55,73.64,160826.0,59.744,59.7927,59.6548,59.7278,160826.0
2018-02-06 11:25:00,73.63,73.65,73.52,73.56,121260.0,59.7197,59.7359,59.6305,59.6629,121260.0
2018-02-06 11:30:00,73.56,73.56,73.25,73.28,186803.0,59.6629,59.6629,59.4115,59.4358,186803.0
2018-02-06 11:35:00,73.27,73.44,73.25,73.42,172944.0,59.4277,59.5656,59.4115,59.5494,172944.0
2018-02-06 11:40:00,73.42,73.49,73.39,73.43,72968.0,59.5494,59.6062,59.525,59.5575,72968.0
2018-02-06 11:45:00,73.43,73.62,73.43,73.6,65239.0,59.5575,59.7116,59.5575,59.6954,65239.0
2018-02-06 11:50:00,73.61,73.69,73.54,73.55,41251.0,59.7035,59.7684,59.6467,59.6548,41251.0
2018-02-06 11:55:00,73.55,73.58,73.48,73.5,43375.0,59.6548,59.6791,59.598,59.6143,43375.0
2018-02-06 12:00:00,73.5,73.59,73.5,73.56,43007.0,59.6143,59.6873,59.6143,59.6629,43007.0
2018-02-06 12:05:00,73.55,73.62,73.5,73.58,71235.0,59.6548,59.7116,59.6143,59.6791,71235.0
2018-02-06 12:10:00,73.57,73.61,73.51,73.59,72559.0,59.671,59.7035,59.6224,59.6873,72559.0
2018-02-06 12:15:00,73.59,73.68,73.55,73.57,41686.0,59.6873,59.7603,59.6548,59.671,41686.0
2018-02-06 12:20:00,73.57,73.58,73.5,73.52,51344.0,59.671,59.6791,59.6143,59.6305,51344.0
2018-02-06 12:25:00,73.52,73.67,73.51,73.67,39129.0,59.6305,59.7521,59.6224,59.7521,39129.0
2018-02-06 12:30:00,73.67,73.78,73.67,73.7,56062.0,59.7521,59.8414,59.7521,59.7765,56062.0
2018-02-06 12:35:00,73.69,73.98,73.59,73.98,49676.0,59.7684,60.0036,59.6873,60.0036,49676.0
2018-02-06 12:40:00,73.99,73.99,73.8,73.8,73944.0,60.0117,60.0117,59.8576,59.8576,73944.0
2018-02-06 12:45:00,73.8,73.81,73.66,73.68,57618.0,59.8576,59.8657,59.744,59.7603,57618.0
2018-02-06 12:50:00,73.68,73.7,73.6,73.64,66738.0,59.7603,59.7765,59.6954,59.7278,66738.0
2018-02-06 12:55:00,73.64,73.73,73.61,73.71,107557.0,59.7278,59.8008,59.7035,59.7846,107557.0
2018-02-06 13:00:00,73.71,73.71,73.46,73.51,56770.0,59.7846,59.7846,59.5818,59.6224,56770.0
2018-02-06 13:05:00,73.52,73.57,73.45,73.45,168943.0,59.6305,59.671,59.5737,59.5737,168943.0
2018-02-06 13:10:00,73.44,73.57,73.43,73.54,107039.0,59.5656,59.671,59.5575,59.6467,107039.0
2018-02-06 13:15:00,73.54,73.6,73.47,73.59,138289.0,59.6467,59.6954,59.5899,59.6873,138289.0
2018-02-06 13:20:00,73.58,73.6,73.44,73.47,38284.0,59.6791,59.6954,59.5656,59.5899,38284.0
2018-02-06 13:25:00,73.46,73.5,73.37,73.41,40299.0,59.5818,59.6143,59.5088,59.5413,40299.0
2018-02-06 13:30:00,73.38,73.4,73.15,73.17,58670.0,59.5169,59.5332,59.3304,59.3466,58670.0
2018-02-06 13:35:00,73.17,73.31,73.16,73.28,68575.0,59.3466,59.4602,59.3385,59.4358,68575.0
2018-02-06 13:40:00,73.29,73.35,73.21,73.23,52697.0,59.4439,59.4926,59.379,59.3953,52697.0
2018-02-06 13:45:00,73.23,73.3,73.2,73.24,37776.0,59.3953,59.452,59.3709,59.4034,37776.0
2018-02-06 13:50:00,73.24,73.24,73.13,73.13,28963.0,59.4034,59.4034,59.3142,59.3142,28963.0
2018-02-06 13:55:00,73.13,73.16,73.08,73.12,55686.0,59.3142,59.3385,59.2736,59.3061,55686.0
2018-02-06 14:00:00,73.11,73.13,73.04,73.08,58304.0,59.2979,59.3142,59.2412,59.2736,58304.0
2018-02-06 14:05:00,73.09,73.1,73.0,73.02,67999.0,59.2817,59.2898,59.2087,59.2249,67999.0
2018-02-06 14:10:00,73.03,73.16,73.02,73.1,77353.0,59.2331,59.3385,59.2249,59.2898,77353.0
2018-02-06 14:15:00,73.09,73.13,72.92,72.98,97710.0,59.2817,59.3142,59.1438,59.1925,97710.0
2018-02-06 14:20:00,72.97,72.98,72.87,72.9,91056.0,59.1844,59.1925,59.1033,59.1276,91056.0
2018-02-06 14:25:00,72.89,72.93,72.86,72.9,83643.0,59.1195,59.1519,59.0952,59.1276,83643.0
2018-02-06 14:30:00,72.91,73.05,72.9,72.99,95393.0,59.1357,59.2493,59.1276,59.2006,95393.0
2018-02-06 14:35:00,72.99,73.07,72.95,72.98,90735.0,59.2006,59.2655,59.1682,59.1925,90735.0
2018-02-06 14:40:00,72.98,73.11,72.98,73.11,86295.0,59.1925,59.2979,59.1925,59.2979,86295.0
2018-02-06 14:45:00,73.12,73.38,73.1,73.37,139838.0,59.3061,59.5169,59.2898,59.5088,139838.0
2018-02-06 14:50:00,73.38,73.54,73.35,73.54,125984.0,59.5169,59.6467,59.4926,59.6467,125984.0
2018-02-06 14:55:00,73.54,74.03,73.52,73.97,128179.0,59.6467,60.0441,59.6305,59.9955,128179.0
2018-02-06 15:00:00,73.96,74.1,73.94,74.07,144807.0,59.9874,60.1009,59.9711,60.0766,144807.0
2018-02-06 15:05:00,74.06,74.37,74.03,74.35,109591.0,60.0685,60.3199,60.0441,60.3037,109591.0
2018-02-06 15:10:00,74.36,74.36,74.16,74.16,115067.0,60.3118,60.3118,60.1496,60.1496,115067.0
2018-02-06 15:15:00,74.17,74.24,73.76,73.8,486234.0,60.1577,60.2145,59.8251,59.8576,486234.0
2018-02-06 15:20:00,73.81,74.08,73.79,73.96,202460.0,59.8657,60.0847,59.8495,59.9874,202460.0
2018-02-06 15:25:00,73.97,74.17,73.97,74.17,63409.0,59.9955,60.1577,59.9955,60.1577,63409.0
2018-02-06 15:30:00,74.17,74.36,74.04,74.27,156889.0,60.1577,60.3118,60.0522,60.2388,156889.0
2018-02-06 15:35:00,74.28,74.41,74.18,74.41,214314.0,60.2469,60.3523,60.1658,60.3523,214314.0
2018-02-06 15:40:00,74.42,74.57,74.4,74.41,362030.0,60.3605,60.4821,60.3442,60.3523,362030.0
2018-02-06 15:45:00,74.4,74.43,74.14,74.15,292637.0,60.3442,60.3686,60.1334,60.1415,292637.0
2018-02-06 15:50:00,74.15,74.23,74.02,74.18,228616.0,60.1415,60.2063,60.036,60.1658,228616.0
2018-02-06 15:55:00,74.18,74.34,74.13,74.28,1080693.0,60.1658,60.2956,60.1252,60.2469,1080693.0
2018-02-07 09:30:00,74.09,74.52,73.93,74.51,147706.0,60.0928,60.4416,59.963,60.4335,147706.0
2018-02-07 09:35:00,74.49,74.92,74.45,74.88,135025.0,60.4172,60.766,60.3848,60.7335,135025.0
2018-02-07 09:40:00,74.89,75.34,74.89,75.1,249956.0,60.7417,61.1066,60.7417,60.912,249956.0
2018-02-07 09:45:00,75.11,75.21,74.73,74.73,111849.0,60.9201,61.0012,60.6119,60.6119,111849.0
2018-02-07 09:50:00,74.72,74.96,74.63,74.95,104164.0,60.6038,60.7984,60.5308,60.7903,104164.0
2018-02-07 09:55:00,74.92,74.92,74.73,74.76,105156.0,60.766,60.766,60.6119,60.6362,105156.0
2018-02-07 10:00:00,74.75,74.77,74.53,74.59,80657.0,60.6281,60.6443,60.4497,60.4983,80657.0
2018-02-07 10:05:00,74.6,75.06,74.59,74.94,252669.0,60.5064,60.8795,60.4983,60.7822,252669.0
2018-02-07 10:10:00,74.93,74.98,74.9,74.96,42573.0,60.7741,60.8147,60.7498,60.7984,42573.0
2018-02-07 10:15:00,74.97,75.2,74.9,75.16,63029.0,60.8065,60.9931,60.7498,60.9607,63029.0
2018-02-07 10:20:00,75.15,75.16,74.88,74.89,53509.0,60.9525,60.9607,60.7335,60.7417,53509.0
2018-02-07 10:25:00,74.9,74.91,74.78,74.84,117388.0,60.7498,60.7579,60.6524,60.7011,117388.0
2018-02-07 10:30:00,74.84,74.85,74.71,74.73,105732.0,60.7011,60.7092,60.5957,60.6119,105732.0
2018-02-07 10:35:00,74.73,74.86,74.7,74.86,82697.0,60.6119,60.7173,60.5876,60.7173,82697.0
2018-02-07 10:40:00,74.86,74.91,74.76,74.78,59904.0,60.7173,60.7579,60.6362,60.6524,59904.0
2018-02-07 10:45:00,74.77,74.96,74.76,74.96,26395.0,60.6443,60.7984,60.6362,60.7984,26395.0
2018-02-07 10:50:00,74.96,75.01,74.87,75.01,55376.0,60.7984,60.839,60.7254,60.839,55376.0
2018-02-07 10:55:00,75.02,75.07,74.94,75.03,38452.0,60.8471,60.8877,60.7822,60.8552,38452.0
2018-02-07 11:00:00,75.04,75.07,74.96,75.0,111807.0,60.8633,60.8877,60.7984,60.8309,111807.0
2018-02-07 11:05:00,74.99,75.04,74.94,75.04,27968.0,60.8228,60.8633,60.7822,60.8633,27968.0
2018-02-07 11:10:00,75.04,75.1,74.99,75.07,34960.0,60.8633,60.912,60.8228,60.8877,34960.0
2018-02-07 11:15:00,75.08,75.13,74.91,74.91,131958.0,60.8958,60.9363,60.7579,60.7579,131958.0
2018-02-07 11:20:00,74.9,74.93,74.73,74.82,80442.0,60.7498,60.7741,60.6119,60.6849,80442.0
2018-02-07 11:25:00,74.82,74.83,74.76,74.78,24402.0,60.6849,60.693,60.6362,60.6524,24402.0
2018-02-07 11:30:00,74.77,74.81,74.67,74.75,71622.0,60.6443,60.6768,60.5632,60.6281,71622.0
2018-02-07 11:35:00,74.75,74.82,74.73,74.82,37528.0,60.6281,60.6849,60.6119,60.6849,37528.0
2018-02-07 11:40:00,74.81,74.83,74.74,74.81,57582.0,60.6768,60.693,60.62,60.6768,57582.0
2018-02-07 11:45:00,74.81,74.85,74.66,74.66,60213.0,60.6768,60.7092,60.5551,60.5551,60213.0
2018-02-07 11:50:00,74.65,74.73,74.59,74.66,172154.0,60.547,60.6119,60.4983,60.5551,172154.0
2018-02-07 11:55:00,74.66,74.77,74.6,74.75,47976.0,60.5551,60.6443,60.5064,60.6281,47976.0
2018-02-07 12:00:00,74.76,74.95,74.73,74.92,81245.0,60.6362,60.7903,60.6119,60.766,81245.0
2018-02-07 12:05:00,74.92,74.93,74.8,74.81,51699.0,60.766,60.7741,60.6687,60.6768,51699.0
2018-02-07 12:10:00,74.81,74.91,74.8,74.85,80690.0,60.6768,60.7579,60.6687,60.7092,80690.0
2018-02-07 12:15:00,74.85,74.89,74.69,74.73,17882.0,60.7092,60.7417,60.5794,60.6119,17882.0
2018-02-07 12:20:00,74.73,74.74,74.65,74.69,23662.0,60.6119,60.62,60.547,60.5794,23662.0
2018-02-07 12:25:00,74.71,74.81,74.69,74.79,11970.0,60.5957,60.6768,60.5794,60.6606,11970.0
2018-02-07 12:30:00,74.81,74.85,74.78,74.8,28445.0,60.6768,60.7092,60.6524,60.6687,28445.0
2018-02-07 12:35:00,74.8,74.8,74.74,74.74,50862.0,60.6687,60.6687,60.62,60.62,50862.0
2018-02-07 12:40:00,74.74,74.82,74.74,74.82,10313.0,60.62,60.6849,60.62,60.6849,10313.0
2018-02-07 12:45:00,74.82,74.86,74.72,74.75,39385.0,60.6849,60.7173,60.6038,60.6281,39385.0
2018-02-07 12:50:00,74.75,74.84,74.75,74.77,85698.0,60.6281,60.7011,60.6281,60.6443,85698.0
2018-02-07 12:55:00,74.77,74.8,74.75,74.75,21756.0,60.6443,60.6687,60.6281,60.6281,21756.0
2018-02-07 13:00:00,74.75,74.84,74.7,74.76,59166.0,60.6281,60.7011,60.5876,60.6362,59166.0
2018-02-07 13:05:00,74.76,74.76,74.57,74.65,109712.0,60.6362,60.6362,60.4821,60.547,109712.0
2018-02-07 13:10:00,74.65,74.67,74.45,74.47,122691.0,60.547,60.5632,60.3848,60.401,122691.0
2018-02-07 13:15:00,74.47,74.59,74.4,74.57,97145.0,60.401,60.4983,60.3442,60.4821,97145.0
2018-02-07 13:20:00,74.58,74.62,74.27,74.3,111238.0,60.4902,60.5227,60.2388,60.2631,111238.0
2018-02-07 13:25:00,74.3,74.39,74.26,74.37,168927.0,60.2631,60.3361,60.2307,60.3199,168927.0
2018-02-07 13:30:00,74.37,74.47,74.34,74.44,44443.0,60.3199,60.401,60.2956,60.3767,44443.0
2018-02-07 13:35:00,74.44,74.67,74.43,74.58,151654.0,60.3767,60.5632,60.3686,60.4902,151654.0
2018-02-07 13:40:00,74.58,74.66,74.58,74.65,50051.0,60.4902,60.5551,60.4902,60.547,50051.0
2018-02-07 13:45:00,74.63,74.67,74.46,74.47,77528.0,60.5308,60.5632,60.3929,60.401,77528.0
2018-02-07 13:50:00,74.46,74.48,74.33,74.35,49708.0,60.3929,60.4091,60.2875,60.3037,49708.0
2018-02-07 13:55:00,74.36,74.42,74.35,74.4,56078.0,60.3118,60.3605,60.3037,60.3442,56078.0
2018-02-07 14:00:00,74.37,74.38,74.17,74.2,48197.0,60.3199,60.328,60.1577,60.182,48197.0
2018-02-07 14:05:00,74.21,74.3,74.21,74.24,95743.0,60.1901,60.2631,60.1901,60.2145,95743.0
2018-02-07 14:10:00,74.25,74.42,74.24,74.37,44040.0,60.2226,60.3605,60.2145,60.3199,44040.0
2018-02-07 14:15:00,74.42,74.48,74.38,74.44,53894.0,60.3605,60.4091,60.328,60.3767,53894.0
2018-02-07 14:20:00,74.46,74.5,74.43,74.45,92386.0,60.3929,60.4253,60.3686,60.3848,92386.0
2018-02-07 14:25:00,74.45,74.5,74.42,74.5,85747.0,60.3848,60.4253,60.3605,60.4253,85747.0
2018-02-07 14:30:00,74.5,74.51,74.44,74.45,87752.0,60.4253,60.4335,60.3767,60.3848,87752.0
2018-02-07 14:35:00,74.45,74.49,74.39,74.4,133183.0,60.3848,60.4172,60.3361,60.3442,133183.0
2018-02-07 14:40:00,74.39,74.41,74.36,74.36,99323.0,60.3361,60.3523,60.3118,60.3118,99323.0
2018-02-07 14:45:00,74.36,74.37,74.19,74.21,53752.0,60.3118,60.3199,60.1739,60.1901,53752.0
2018-02-07 14:50:00,74.21,74.27,74.14,74.27,55892.0,60.1901,60.2388,60.1334,60.2388,55892.0
2018-02-07 14:55:00,74.25,74.36,74.23,74.36,24026.0,60.2226,60.3118,60.2063,60.3118,24026.0
2018-02-07 15:00:00,74.36,74.46,74.3,74.44,55112.0,60.3118,60.3929,60.2631,60.3767,55112.0
2018-02-07 15:05:00,74.44,74.48,74.36,74.36,34113.0,60.3767,60.4091,60.3118,60.3118,34113.0
2018-02-07 15:10:00,74.37,74.44,74.32,74.44,51033.0,60.3199,60.3767,60.2793,60.3767,51033.0
2018-02-07 15:15:00,74.44,74.46,74.39,74.41,79239.0,60.3767,60.3929,60.3361,60.3523,79239.0
2018-02-07 15:20:00,74.41,74.5,74.39,74.41,68724.0,60.3523,60.4253,60.3361,60.3523,68724.0
2018-02-07 15:25:00,74.4,74.54,74.39,74.52,59913.0,60.3442,60.4578,60.3361,60.4416,59913.0
2018-02-07 15:30:00,74.51,74.53,74.42,74.48,70549.0,60.4335,60.4497,60.3605,60.4091,70549.0
2018-02-07 15:35:00,74.48,74.6,74.47,74.51,132307.0,60.4091,60.5064,60.401,60.4335,132307.0
2018-02-07 15:40:00,74.5,74.54,74.39,74.39,175566.0,60.4253,60.4578,60.3361,60.3361,175566.0
2018-02-07 15:45:00,74.38,74.38,74.14,74.21,252866.0,60.328,60.328,60.1334,60.1901,252866.0
2018-02-07 15:50:00,74.2,74.26,74.06,74.09,343243.0,60.182,60.2307,60.0685,60.0928,343243.0
2018-02-07 15:55:00,74.09,74.17,73.96,73.97,918151.0,60.0928,60.1577,59.9874,59.9955,918151.0
2018-02-08 09:30:00,73.81,73.89,73.35,73.51,93077.0,59.8657,59.9306,59.4926,59.6224,93077.0
2018-02-08 09:35:00,73.46,74.04,73.45,73.91,208849.0,59.5818,60.0522,59.5737,59.9468,208849.0
2018-02-08 09:40:00,73.9,73.95,73.71,73.82,93289.0,59.9387,59.9792,59.7846,59.8738,93289.0
2018-02-08 09:45:00,73.82,73.83,73.41,73.64,186090.0,59.8738,59.8819,59.5413,59.7278,186090.0
2018-02-08 09:50:00,73.62,73.87,73.58,73.85,203995.0,59.7116,59.9144,59.6791,59.8981,203995.0
2018-02-08 09:55:00,73.84,73.88,73.67,73.76,133946.0,59.89,59.9225,59.7521,59.8251,133946.0
2018-02-08 10:00:00,73.75,73.76,73.52,73.65,97919.0,59.817,59.8251,59.6305,59.7359,97919.0
2018-02-08 10:05:00,73.65,73.97,73.64,73.97,154639.0,59.7359,59.9955,59.7278,59.9955,154639.0
2018-02-08 10:10:00,73.96,73.96,73.69,73.74,241608.0,59.9874,59.9874,59.7684,59.8089,241608.0
2018-02-08 10:15:00,73.74,73.83,73.58,73.58,160524.0,59.8089,59.8819,59.6791,59.6791,160524.0
2018-02-08 10:20:00,73.58,73.73,73.56,73.73,133427.0,59.6791,59.8008,59.6629,59.8008,133427.0
2018-02-08 10:25:00,73.73,73.77,73.55,73.58,73396.0,59.8008,59.8333,59.6548,59.6791,73396.0
2018-02-08 10:30:00,73.58,73.8,73.55,73.8,74505.0,59.6791,59.8576,59.6548,59.8576,74505.0
2018-02-08 10:35:00,73.79,73.88,73.65,73.88,57702.0,59.8495,59.9225,59.7359,59.9225,57702.0
2018-02-08 10:40:00,73.87,73.97,73.79,73.82,157897.0,59.9144,59.9955,59.8495,59.8738,157897.0
2018-02-08 10:45:00,73.83,73.9,73.77,73.8,123463.0,59.8819,59.9387,59.8333,59.8576,123463.0
2018-02-08 10:50:00,73.78,73.81,73.68,73.73,251658.0,59.8414,59.8657,59.7603,59.8008,251658.0
2018-02-08 10:55:00,73.73,74.12,73.72,74.09,327997.0,59.8008,60.1171,59.7927,60.0928,327997.0
2018-02-08 11:00:00,74.08,74.11,73.9,74.11,353971.0,60.0847,60.109,59.9387,60.109,353971.0
2018-02-08 11:05:00,74.12,74.24,74.07,74.16,288309.0,60.1171,60.2145,60.0766,60.1496,288309.0
2018-02-08 11:10:00,74.16,74.43,74.13,74.25,162616.0,60.1496,60.3686,60.1252,60.2226,162616.0
2018-02-08 11:15:00,74.24,74.4,74.14,74.34,176424.0,60.2145,60.3442,60.1334,60.2956,176424.0
2018-02-08 11:20:00,74.32,74.33,74.17,74.3,94545.0,60.2793,60.2875,60.1577,60.2631,94545.0
2018-02-08 11:25:00,74.29,74.36,74.22,74.31,246264.0,60.255,60.3118,60.1982,60.2712,246264.0
2018-02-08 11:30:00,74.31,74.41,74.2,74.38,94099.0,60.2712,60.3523,60.182,60.328,94099.0
2018-02-08 11:35:00,74.38,74.49,74.31,74.46,82117.0,60.328,60.4172,60.2712,60.3929,82117.0
2018-02-08 11:40:00,74.44,74.44,74.27,74.31,256545.0,60.3767,60.3767,60.2388,60.2712,256545.0
2018-02-08 11:45:00,74.31,74.33,74.15,74.19,120701.0,60.2712,60.2875,60.1415,60.1739,120701.0
2018-02-08 11:50:00,74.21,74.35,74.19,74.19,116316.0,60.1901,60.3037,60.1739,60.1739,116316.0
2018-02-08 11:55:00,74.18,74.18,74.1,74.11,185923.0,60.1658,60.1658,60.1009,60.109,185923.0
2018-02-08 12:00:00,74.11,74.21,74.09,74.19,137297.0,60.109,60.1901,60.0928,60.1739,137297.0
2018-02-08 12:05:00,74.2,74.23,74.06,74.13,84264.0,60.182,60.2063,60.0685,60.1252,84264.0
2018-02-08 12:10:00,74.12,74.2,74.1,74.19,217896.0,60.1171,60.182,60.1009,60.1739,217896.0
2018-02-08 12:15:00,74.19,74.28,74.18,74.27,251818.0,60.1739,60.2469,60.1658,60.2388,251818.0
2018-02-08 12:20:00,74.27,74.28,74.08,74.11,111927.0,60.2388,60.2469,60.0847,60.109,111927.0
2018-02-08 12:25:00,74.11,74.11,73.9,73.92,137200.0,60.109,60.109,59.9387,59.9549,137200.0
2018-02-08 12:30:00,73.93,74.02,73.81,73.89,164803.0,59.963,60.036,59.8657,59.9306,164803.0
2018-02-08 12:35:00,73.88,73.94,73.84,73.9,210830.0,59.9225,59.9711,59.89,59.9387,210830.0
2018-02-08 12:40:00,73.91,74.12,73.9,74.02,446027.0,59.9468,60.1171,59.9387,60.036,446027.0
2018-02-08 12:45:00,74.01,74.04,73.86,73.9,100749.0,60.0279,60.0522,59.9062,59.9387,100749.0
2018-02-08 12:50:00,73.9,73.9,73.68,73.72,167005.0,59.9387,59.9387,59.7603,59.7927,167005.0
2018-02-08 12:55:00,73.72,73.9,73.62,73.87,300372.0,59.7927,59.9387,59.7116,59.9144,300372.0
2018-02-08 13:00:00,73.87,73.87,73.65,73.69,115011.0,59.9144,59.9144,59.7359,59.7684,115011.0
2018-02-08 13:05:00,73.68,73.78,73.55,73.72,80415.0,59.7603,59.8414,59.6548,59.7927,80415.0
2018-02-08 13:10:00,73.71,73.77,73.65,73.68,166423.0,59.7846,59.8333,59.7359,59.7603,166423.0
2018-02-08 13:15:00,73.67,73.82,73.66,73.69,91159.0,59.7521,59.8738,59.744,59.7684,91159.0
2018-02-08 13:20:00,73.68,73.78,73.63,73.65,91521.0,59.7603,59.8414,59.7197,59.7359,91521.0
2018-02-08 13:25:00,73.65,73.65,73.39,73.39,187212.0,59.7359,59.7359,59.525,59.525,187212.0
2018-02-08 13:30:00,73.38,73.45,73.32,73.42,117059.0,59.5169,59.5737,59.4683,59.5494,117059.0
2018-02-08 13:35:00,73.42,73.53,73.42,73.5,136849.0,59.5494,59.6386,59.5494,59.6143,136849.0
2018-02-08 13:40:00,73.51,73.52,73.34,73.38,490001.0,59.6224,59.6305,59.4845,59.5169,490001.0
2018-02-08 13:45:00,73.38,73.4,73.16,73.2,252587.0,59.5169,59.5332,59.3385,59.3709,252587.0
2018-02-08 13:50:00,73.2,73.32,73.14,73.29,204992.0,59.3709,59.4683,59.3223,59.4439,204992.0
2018-02-08 13:55:00,73.29,73.3,73.15,73.26,241016.0,59.4439,59.452,59.3304,59.4196,241016.0
2018-02-08 14:00:00,73.26,73.27,73.13,73.14,161835.0,59.4196,59.4277,59.3142,59.3223,161835.0
2018-02-08 14:05:00,73.15,73.2,73.14,73.18,140346.0,59.3304,59.3709,59.3223,59.3547,140346.0
2018-02-08 14:10:00,73.18,73.22,73.11,73.14,87257.0,59.3547,59.3872,59.2979,59.3223,87257.0
2018-02-08 14:15:00,73.14,73.25,73.1,73.21,93071.0,59.3223,59.4115,59.2898,59.379,93071.0
2018-02-08 14:20:00,73.22,73.23,73.11,73.16,64345.0,59.3872,59.3953,59.2979,59.3385,64345.0
2018-02-08 14:25:00,73.15,73.15,73.03,73.07,34360.0,59.3304,59.3304,59.2331,59.2655,34360.0
2018-02-08 14:30:00,73.06,73.07,72.95,73.01,78409.0,59.2574,59.2655,59.1682,59.2168,78409.0
2018-02-08 14:35:00,73.0,73.12,72.93,73.11,67562.0,59.2087,59.3061,59.1519,59.2979,67562.0
2018-02-08 14:40:00,73.12,73.12,73.0,73.01,73574.0,59.3061,59.3061,59.2087,59.2168,73574.0
2018-02-08 14:45:00,73.01,73.13,72.99,73.02,66203.0,59.2168,59.3142,59.2006,59.2249,66203.0
2018-02-08 14:50:00,73.02,73.03,72.87,72.89,128234.0,59.2249,59.2331,59.1033,59.1195,128234.0
2018-02-08 14:55:00,72.89,72.94,72.81,72.92,118906.0,59.1195,59.1601,59.0546,59.1438,118906.0
2018-02-08 15:00:00,72.92,73.04,72.85,73.03,101804.0,59.1438,59.2412,59.0871,59.2331,101804.0
2018-02-08 15:05:00,73.04,73.04,72.73,72.73,66666.0,59.2412,59.2412,58.9897,58.9897,66666.0
2018-02-08 15:10:00,72.72,72.79,72.68,72.71,117072.0,58.9816,59.0384,58.9492,58.9735,117072.0
2018-02-08 15:15:00,72.72,72.79,72.63,72.66,206172.0,58.9816,59.0384,58.9086,58.933,206172.0
2018-02-08 15:20:00,72.66,72.77,72.61,72.7,360455.0,58.933,59.0222,58.8924,58.9654,360455.0
2018-02-08 15:25:00,72.7,72.9,72.7,72.72,184386.0,58.9654,59.1276,58.9654,58.9816,184386.0
2018-02-08 15:30:00,72.71,72.77,72.59,72.59,153468.0,58.9735,59.0222,58.8762,58.8762,153468.0
2018-02-08 15:35:00,72.6,72.63,72.39,72.39,208335.0,58.8843,58.9086,58.714,58.714,208335.0
2018-02-08 15:40:00,72.39,72.58,72.29,72.58,255580.0,58.714,58.8681,58.6329,58.8681,255580.0
2018-02-08 15:45:00,72.57,72.57,72.14,72.22,350038.0,58.86,58.86,58.5112,58.5761,350038.0
2018-02-08 15:50:00,72.22,72.22,72.05,72.15,545204.0,58.5761,58.5761,58.4382,58.5193,545204.0
2018-02-08 15:55:00,72.15,72.18,71.78,71.8,1119839.0,58.5193,58.5436,58.2192,58.2354,1119839.0
2018-02-09 09:30:00,72.25,72.46,71.82,71.94,428164.0,58.6004,58.7707,58.2516,58.349,428164.0
2018-02-09 09:35:00,71.95,72.16,71.79,72.04,208967.0,58.3571,58.5274,58.2273,58.4301,208967.0
2018-02-09 09:40:00,72.05,72.37,71.95,72.35,437627.0,58.4382,58.6977,58.3571,58.6815,437627.0
2018-02-09 09:45:00,72.33,72.63,72.27,72.45,211736.0,58.6653,58.9086,58.6166,58.7626,211736.0
2018-02-09 09:50:00,72.44,72.67,72.39,72.58,199109.0,58.7545,58.9411,58.714,58.8681,199109.0
2018-02-09 09:55:00,72.59,72.79,72.54,72.63,114174.0,58.8762,59.0384,58.8356,58.9086,114174.0
2018-02-09 10:00:00,72.63,72.92,72.59,72.81,143498.0,58.9086,59.1438,58.8762,59.0546,143498.0
2018-02-09 10:05:00,72.81,72.85,72.57,72.7,113563.0,59.0546,59.0871,58.86,58.9654,113563.0
2018-02-09 10:10:00,72.7,72.7,72.6,72.61,106958.0,58.9654,58.9654,58.8843,58.8924,106958.0
2018-02-09 10:15:00,72.61,72.67,72.49,72.62,202321.0,58.8924,58.9411,58.7951,58.9005,202321.0
2018-02-09 10:20:00,72.63,72.63,72.45,72.48,104297.0,58.9086,58.9086,58.7626,58.787,104297.0
2018-02-09 10:25:00,72.48,72.61,72.44,72.46,98858.0,58.787,58.8924,58.7545,58.7707,98858.0
2018-02-09 10:30:00,72.46,72.56,72.42,72.45,134104.0,58.7707,58.8518,58.7383,58.7626,134104.0
2018-02-09 10:35:00,72.46,72.48,72.23,72.24,84031.0,58.7707,58.787,58.5842,58.5923,84031.0
2018-02-09 10:40:00,72.25,72.25,72.01,72.03,114155.0,58.6004,58.6004,58.4058,58.422,114155.0
2018-02-09 10:45:00,72.02,72.1,71.85,71.89,172660.0,58.4139,58.4788,58.276,58.3084,172660.0
2018-02-09 10:50:00,71.9,72.24,71.86,72.2,129789.0,58.3165,58.5923,58.2841,58.5599,129789.0
2018-02-09 10:55:00,72.2,72.25,72.04,72.12,107081.0,58.5599,58.6004,58.4301,58.495,107081.0
2018-02-09 11:00:00,72.14,72.34,72.1,72.23,100013.0,58.5112,58.6734,58.4788,58.5842,100013.0
2018-02-09 11:05:00,72.23,72.29,72.17,72.2,67065.0,58.5842,58.6329,58.5355,58.5599,67065.0
2018-02-09 11:10:00,72.19,72.27,72.14,72.26,58035.0,58.5517,58.6166,58.5112,58.6085,58035.0
2018-02-09 11:15:00,72.26,72.27,72.15,72.25,120667.0,58.6085,58.6166,58.5193,58.6004,120667.0
2018-02-09 11:20:00,72.25,72.35,72.21,72.21,59294.0,58.6004,58.6815,58.568,58.568,59294.0
2018-02-09 11:25:00,72.21,72.24,72.12,72.2,51905.0,58.568,58.5923,58.495,58.5599,51905.0
2018-02-09 11:30:00,72.2,72.25,72.15,72.23,65370.0,58.5599,58.6004,58.5193,58.5842,65370.0
2018-02-09 11:35:00,72.23,72.25,72.13,72.14,92687.0,58.5842,58.6004,58.5031,58.5112,92687.0
2018-02-09 11:40:00,72.13,72.13,72.05,72.05,29453.0,58.5031,58.5031,58.4382,58.4382,29453.0
2018-02-09 11:45:00,72.05,72.08,71.97,71.98,97481.0,58.4382,58.4625,58.3733,58.3814,97481.0
2018-02-09 11:50:00,71.98,72.03,71.92,71.95,37643.0,58.3814,58.422,58.3328,58.3571,37643.0
2018-02-09 11:55:00,71.97,72.17,71.93,71.96,105749.0,58.3733,58.5355,58.3409,58.3652,105749.0
2018-02-09 12:00:00,71.98,72.04,71.93,71.94,154409.0,58.3814,58.4301,58.3409,58.349,154409.0
2018-02-09 12:05:00,71.94,71.98,71.72,71.75,222163.0,58.349,58.3814,58.1705,58.1949,222163.0
2018-02-09 12:10:00,71.74,71.94,71.71,71.81,162276.0,58.1868,58.349,58.1624,58.2435,162276.0
2018-02-09 12:15:00,71.81,71.96,71.79,71.88,103155.0,58.2435,58.3652,58.2273,58.3003,103155.0
2018-02-09 12:20:00,71.87,72.04,71.85,71.96,68826.0,58.2922,58.4301,58.276,58.3652,68826.0
2018-02-09 12:25:00,71.96,71.98,71.75,71.82,45495.0,58.3652,58.3814,58.1949,58.2516,45495.0
2018-02-09 12:30:00,71.8,71.9,71.78,71.8,68604.0,58.2354,58.3165,58.2192,58.2354,68604.0
2018-02-09 12:35:00,71.8,71.82,71.7,71.74,91119.0,58.2354,58.2516,58.1543,58.1868,91119.0
2018-02-09 12:40:00,71.72,71.79,71.69,71.77,41689.0,58.1705,58.2273,58.1462,58.2111,41689.0
2018-02-09 12:45:00,71.77,71.85,71.77,71.79,145033.0,58.2111,58.276,58.2111,58.2273,145033.0
2018-02-09 12:50:00,71.78,71.93,71.77,71.91,326095.0,58.2192,58.3409,58.2111,58.3246,326095.0
2018-02-09 12:55:00,71.9,71.98,71.86,71.98,189727.0,58.3165,58.3814,58.2841,58.3814,189727.0
2018-02-09 13:00:00,71.98,71.98,71.72,71.72,252400.0,58.3814,58.3814,58.1705,58.1705,252400.0
2018-02-09 13:05:00,71.73,71.78,71.68,71.69,85629.0,58.1787,58.2192,58.1381,58.1462,85629.0
2018-02-09 13:10:00,71.68,71.69,71.42,71.48,155704.0,58.1381,58.1462,57.9272,57.9759,155704.0
2018-02-09 13:15:00,71.48,71.63,71.47,71.63,98648.0,57.9759,58.0975,57.9678,58.0975,98648.0
2018-02-09 13:20:00,71.63,71.65,71.4,71.43,68893.0,58.0975,58.1138,57.911,57.9353,68893.0
2018-02-09 13:25:00,71.42,71.56,71.41,71.52,120119.0,57.9272,58.0408,57.9191,58.0083,120119.0
2018-02-09 13:30:00,71.52,71.63,71.48,71.48,50996.0,58.0083,58.0975,57.9759,57.9759,50996.0
2018-02-09 13:35:00,71.47,71.51,71.26,71.38,69163.0,57.9678,58.0002,57.7974,57.8948,69163.0
2018-02-09 13:40:00,71.37,71.5,71.35,71.45,119106.0,57.8867,57.9921,57.8704,57.9516,119106.0
2018-02-09 13:45:00,71.45,71.6,71.44,71.58,215203.0,57.9516,58.0732,57.9434,58.057,215203.0
2018-02-09 13:50:00,71.59,71.71,71.58,71.7,192194.0,58.0651,58.1624,58.057,58.1543,192194.0
2018-02-09 13:55:00,71.7,71.93,71.69,71.7,337823.0,58.1543,58.3409,58.1462,58.1543,337823.0
2018-02-09 14:00:00,71.71,72.1,71.67,71.96,153251.0,58.1624,58.4788,58.13,58.3652,153251.0
2018-02-09 14:05:00,71.95,72.08,71.88,72.07,114744.0,58.3571,58.4625,58.3003,58.4544,114744.0
2018-02-09 14:10:00,72.07,72.29,72.02,72.17,113037.0,58.4544,58.6329,58.4139,58.5355,113037.0
2018-02-09 14:15:00,72.18,72.44,72.13,72.38,275370.0,58.5436,58.7545,58.5031,58.7059,275370.0
2018-02-09 14:20:00,72.41,72.65,72.36,72.64,81916.0,58.7302,58.9248,58.6896,58.9167,81916.0
2018-02-09 14:25:00,72.63,72.76,72.47,72.51,144922.0,58.9086,59.0141,58.7789,58.8113,144922.0
2018-02-09 14:30:00,72.5,72.61,72.41,72.41,113813.0,58.8032,58.8924,58.7302,58.7302,113813.0
2018-02-09 14:35:00,72.42,72.65,72.36,72.58,108127.0,58.7383,58.9248,58.6896,58.8681,108127.0
2018-02-09 14:40:00,72.58,72.67,72.47,72.58,108888.0,58.8681,58.9411,58.7789,58.8681,108888.0
2018-02-09 14:45:00,72.57,72.67,72.46,72.52,87556.0,58.86,58.9411,58.7707,58.8194,87556.0
2018-02-09 14:50:00,72.51,72.64,72.48,72.49,105540.0,58.8113,58.9167,58.787,58.7951,105540.0
2018-02-09 14:55:00,72.5,72.5,72.22,72.26,130710.0,58.8032,58.8032,58.5761,58.6085,130710.0
2018-02-09 15:00:00,72.25,72.3,72.14,72.23,112178.0,58.6004,58.641,58.5112,58.5842,112178.0
2018-02-09 15:05:00,72.23,72.26,71.94,72.04,89641.0,58.5842,58.6085,58.349,58.4301,89641.0
2018-02-09 15:10:00,72.04,72.1,71.94,72.1,91285.0,58.4301,58.4788,58.349,58.4788,91285.0
2018-02-09 15:15:00,72.11,72.35,72.1,72.33,124438.0,58.4869,58.6815,58.4788,58.6653,124438.0
2018-02-09 15:20:00,72.34,72.54,72.34,72.4,84681.0,58.6734,58.8356,58.6734,58.7221,84681.0
2018-02-09 15:25:00,72.4,72.57,72.32,72.46,152259.0,58.7221,58.86,58.6572,58.7707,152259.0
2018-02-09 15:30:00,72.47,72.7,72.44,72.68,313066.0,58.7789,58.9654,58.7545,58.9492,313066.0
2018-02-09 15:35:00,72.68,72.76,72.52,72.7,232512.0,58.9492,59.0141,58.8194,58.9654,232512.0
2018-02-09 15:40:00,72.7,73.11,72.7,73.09,451181.0,58.9654,59.2979,58.9654,59.2817,451181.0
2018-02-09 15:45:00,73.1,73.72,73.09,73.49,541386.0,59.2898,59.7927,59.2817,59.6062,541386.0
2018-02-09 15:50:00,73.5,73.91,73.49,73.69,486428.0,59.6143,59.9468,59.6062,59.7684,486428.0
2018-02-09 15:55:00,73.68,73.68,73.2,73.38,1902001.0,59.7603,59.7603,59.3709,59.5169,1902001.0
2018-02-12 09:30:00,73.67,73.89,73.41,73.47,108090.0,59.7521,59.9306,59.5413,59.5899,108090.0
2018-02-12 09:35:00,73.47,73.53,72.9,72.99,221919.0,59.5899,59.6386,59.1276,59.2006,221919.0
2018-02-12 09:40:00,72.98,73.09,72.92,73.0,268501.0,59.1925,59.2817,59.1438,59.2087,268501.0
2018-02-12 09:45:00,73.0,73.0,72.7,72.77,281712.0,59.2087,59.2087,58.9654,59.0222,281712.0
2018-02-12 09:50:00,72.77,72.88,72.68,72.72,319093.0,59.0222,59.1114,58.9492,58.9816,319093.0
2018-02-12 09:55:00,72.71,72.75,72.43,72.56,91463.0,58.9735,59.006,58.7464,58.8518,91463.0
2018-02-12 10:00:00,72.56,72.75,72.55,72.58,243249.0,58.8518,59.006,58.8437,58.8681,243249.0
2018-02-12 10:05:00,72.59,72.63,72.3,72.32,214536.0,58.8762,58.9086,58.641,58.6572,214536.0
2018-02-12 10:10:00,72.32,72.34,72.16,72.28,334101.0,58.6572,58.6734,58.5274,58.6247,334101.0
2018-02-12 10:15:00,72.3,72.32,72.04,72.05,286977.0,58.641,58.6572,58.4301,58.4382,286977.0
2018-02-12 10:20:00,72.06,72.31,72.01,72.14,164244.0,58.4463,58.6491,58.4058,58.5112,164244.0
2018-02-12 10:25:00,72.13,72.36,72.01,72.33,208277.0,58.5031,58.6896,58.4058,58.6653,208277.0
2018-02-12 10:30:00,72.32,72.37,72.18,72.37,157194.0,58.6572,58.6977,58.5436,58.6977,157194.0
2018-02-12 10:35:00,72.36,72.45,72.3,72.38,339731.0,58.6896,58.7626,58.641,58.7059,339731.0
2018-02-12 10:40:00,72.38,72.38,72.24,72.29,209944.0,58.7059,58.7059,58.5923,58.6329,209944.0
2018-02-12 10:45:00,72.28,72.43,72.27,72.35,131660.0,58.6247,58.7464,58.6166,58.6815,131660.0
2018-02-12 10:50:00,72.37,72.4,72.22,72.23,133359.0,58.6977,58.7221,58.5761,58.5842,133359.0
2018-02-12 10:55:00,72.23,72.29,72.1,72.25,97161.0,58.5842,58.6329,58.4788,58.6004,97161.0
2018-02-12 11:00:00,72.23,72.28,72.02,72.1,162049.0,58.5842,58.6247,58.4139,58.4788,162049.0
2018-02-12 11:05:00,72.09,72.15,71.96,71.97,98163.0,58.4706,58.5193,58.3652,58.3733,98163.0
2018-02-12 11:10:00,71.97,72.05,71.82,72.05,545974.0,58.3733,58.4382,58.2516,58.4382,545974.0
2018-02-12 11:15:00,72.04,72.07,71.8,71.85,124258.0,58.4301,58.4544,58.2354,58.276,124258.0
2018-02-12 11:20:00,71.85,71.93,71.8,71.93,84632.0,58.276,58.3409,58.2354,58.3409,84632.0
2018-02-12 11:25:00,71.92,71.97,71.84,71.92,104485.0,58.3328,58.3733,58.2679,58.3328,104485.0
2018-02-12 11:30:00,71.9,71.91,71.71,71.76,102701.0,58.3165,58.3246,58.1624,58.203,102701.0
2018-02-12 11:35:00,71.76,71.89,71.72,71.89,257691.0,58.203,58.3084,58.1705,58.3084,257691.0
2018-02-12 11:40:00,71.89,71.97,71.88,71.93,200761.0,58.3084,58.3733,58.3003,58.3409,200761.0
2018-02-12 11:45:00,71.94,72.06,71.9,72.06,102217.0,58.349,58.4463,58.3165,58.4463,102217.0
2018-02-12 11:50:00,72.05,72.19,72.04,72.19,130757.0,58.4382,58.5517,58.4301,58.5517,130757.0
2018-02-12 11:55:00,72.19,72.34,72.16,72.34,109153.0,58.5517,58.6734,58.5274,58.6734,109153.0
2018-02-12 12:00:00,72.34,72.47,72.27,72.43,122208.0,58.6734,58.7789,58.6166,58.7464,122208.0
2018-02-12 12:05:00,72.44,72.69,72.43,72.67,165434.0,58.7545,58.9573,58.7464,58.9411,165434.0
2018-02-12 12:10:00,72.67,72.91,72.65,72.88,124672.0,58.9411,59.1357,58.9248,59.1114,124672.0
2018-02-12 12:15:00,72.89,73.0,72.84,72.89,135622.0,59.1195,59.2087,59.0789,59.1195,135622.0
2018-02-12 12:20:00,72.9,72.95,72.77,72.93,113058.0,59.1276,59.1682,59.0222,59.1519,113058.0
2018-02-12 12:25:00,72.94,73.02,72.87,72.93,55139.0,59.1601,59.2249,59.1033,59.1519,55139.0
2018-02-12 12:30:00,72.92,73.04,72.88,73.03,62562.0,59.1438,59.2412,59.1114,59.2331,62562.0
2018-02-12 12:35:00,73.03,73.17,73.01,73.16,69381.0,59.2331,59.3466,59.2168,59.3385,69381.0
2018-02-12 12:40:00,73.17,73.17,73.05,73.07,58730.0,59.3466,59.3466,59.2493,59.2655,58730.0
2018-02-12 12:45:00,73.07,73.13,73.02,73.06,135274.0,59.2655,59.3142,59.2249,59.2574,135274.0
2018-02-12 12:50:00,73.06,73.21,73.06,73.21,47460.0,59.2574,59.379,59.2574,59.379,47460.0
2018-02-12 12:55:00,73.19,73.23,73.09,73.12,82151.0,59.3628,59.3953,59.2817,59.3061,82151.0
2018-02-12 13:00:00,73.13,73.18,73.09,73.17,60564.0,59.3142,59.3547,59.2817,59.3466,60564.0
2018-02-12 13:05:00,73.18,73.19,72.97,73.01,238616.0,59.3547,59.3628,59.1844,59.2168,238616.0
2018-02-12 13:10:00,73.01,73.13,72.97,73.12,103377.0,59.2168,59.3142,59.1844,59.3061,103377.0
2018-02-12 13:15:00,73.12,73.16,73.09,73.11,55351.0,59.3061,59.3385,59.2817,59.2979,55351.0
2018-02-12 13:20:00,73.1,73.18,73.03,73.15,53337.0,59.2898,59.3547,59.2331,59.3304,53337.0
2018-02-12 13:25:00,73.14,73.17,73.12,73.15,26747.0,59.3223,59.3466,59.3061,59.3304,26747.0
2018-02-12 13:30:00,73.16,73.17,73.07,73.08,28518.0,59.3385,59.3466,59.2655,59.2736,28518.0
2018-02-12 13:35:00,73.09,73.11,72.99,73.05,50612.0,59.2817,59.2979,59.2006,59.2493,50612.0
2018-02-12 13:40:00,73.05,73.05,72.99,73.03,37997.0,59.2493,59.2493,59.2006,59.2331,37997.0
2018-02-12 13:45:00,73.03,73.04,72.97,72.98,42483.0,59.2331,59.2412,59.1844,59.1925,42483.0
2018-02-12 13:50:00,72.98,73.16,72.96,73.16,48169.0,59.1925,59.3385,59.1763,59.3385,48169.0
2018-02-12 13:55:00,73.16,73.25,73.13,73.15,49918.0,59.3385,59.4115,59.3142,59.3304,49918.0
2018-02-12 14:00:00,73.16,73.18,73.13,73.15,187576.0,59.3385,59.3547,59.3142,59.3304,187576.0
2018-02-12 14:05:00,73.14,73.28,73.14,73.21,79474.0,59.3223,59.4358,59.3223,59.379,79474.0
2018-02-12 14:10:00,73.21,73.3,73.21,73.27,37170.0,59.379,59.452,59.379,59.4277,37170.0
2018-02-12 14:15:00,73.28,73.29,73.23,73.26,56264.0,59.4358,59.4439,59.3953,59.4196,56264.0
2018-02-12 14:20:00,73.27,73.4,73.26,73.34,167574.0,59.4277,59.5332,59.4196,59.4845,167574.0
2018-02-12 14:25:00,73.33,73.41,73.31,73.39,78658.0,59.4764,59.5413,59.4602,59.525,78658.0
2018-02-12 14:30:00,73.4,73.49,73.4,73.44,113077.0,59.5332,59.6062,59.5332,59.5656,113077.0
2018-02-12 14:35:00,73.44,73.47,73.39,73.41,92232.0,59.5656,59.5899,59.525,59.5413,92232.0
2018-02-12 14:40:00,73.41,73.51,73.36,73.36,111999.0,59.5413,59.6224,59.5007,59.5007,111999.0
2018-02-12 14:45:00,73.36,73.41,73.29,73.3,51604.0,59.5007,59.5413,59.4439,59.452,51604.0
2018-02-12 14:50:00,73.28,73.41,73.22,73.4,53068.0,59.4358,59.5413,59.3872,59.5332,53068.0
2018-02-12 14:55:00,73.4,73.41,73.35,73.4,47706.0,59.5332,59.5413,59.4926,59.5332,47706.0
2018-02-12 15:00:00,73.41,73.5,73.4,73.5,70781.0,59.5413,59.6143,59.5332,59.6143,70781.0
2018-02-12 15:05:00,73.5,73.62,73.5,73.58,139756.0,59.6143,59.7116,59.6143,59.6791,139756.0
2018-02-12 15:10:00,73.57,73.73,73.52,73.7,168748.0,59.671,59.8008,59.6305,59.7765,168748.0
2018-02-12 15:15:00,73.69,73.7,73.61,73.68,299045.0,59.7684,59.7765,59.7035,59.7603,299045.0
2018-02-12 15:20:00,73.68,73.72,73.58,73.59,104657.0,59.7603,59.7927,59.6791,59.6873,104657.0
2018-02-12 15:25:00,73.59,73.6,73.45,73.54,62961.0,59.6873,59.6954,59.5737,59.6467,62961.0
2018-02-12 15:30:00,73.55,73.71,73.55,73.71,308113.0,59.6548,59.7846,59.6548,59.7846,308113.0
2018-02-12 15:35:00,73.72,73.73,73.56,73.68,260223.0,59.7927,59.8008,59.6629,59.7603,260223.0
2018-02-12 15:40:00,73.69,73.81,73.67,73.8,313980.0,59.7684,59.8657,59.7521,59.8576,313980.0
2018-02-12 15:45:00,73.79,73.8,73.23,73.35,729491.0,59.8495,59.8576,59.3953,59.4926,729491.0
2018-02-12 15:50:00,73.35,73.6,73.34,73.55,528931.0,59.4926,59.6954,59.4845,59.6548,528931.0
2018-02-12 15:55:00,73.54,73.64,73.53,73.56,784845.0,59.6467,59.7278,59.6386,59.6629,784845.0
2018-02-13 09:30:00,73.45,73.77,73.15,73.3,305758.0,59.5737,59.8333,59.3304,59.452,305758.0
2018-02-13 09:35:00,73.28,73.65,73.27,73.62,267898.0,59.4358,59.7359,59.4277,59.7116,267898.0
2018-02-13 09:40:00,73.61,73.66,73.35,73.59,202497.0,59.7035,59.744,59.4926,59.6873,202497.0
2018-02-13 09:45:00,73.6,73.69,73.49,73.49,143385.0,59.6954,59.7684,59.6062,59.6062,143385.0
2018-02-13 09:50:00,73.48,73.6,73.34,73.43,110047.0,59.598,59.6954,59.4845,59.5575,110047.0
2018-02-13 09:55:00,73.44,73.47,73.24,73.47,106896.0,59.5656,59.5899,59.4034,59.5899,106896.0
2018-02-13 10:00:00,73.47,73.55,73.28,73.35,118938.0,59.5899,59.6548,59.4358,59.4926,118938.0
2018-02-13 10:05:00,73.35,73.36,73.15,73.21,62814.0,59.4926,59.5007,59.3304,59.379,62814.0
2018-02-13 10:10:00,73.2,73.26,73.16,73.23,55322.0,59.3709,59.4196,59.3385,59.3953,55322.0
2018-02-13 10:15:00,73.22,73.24,73.07,73.22,93946.0,59.3872,59.4034,59.2655,59.3872,93946.0
2018-02-13 10:20:00,73.22,73.36,73.21,73.28,62886.0,59.3872,59.5007,59.379,59.4358,62886.0
2018-02-13 10:25:00,73.29,73.29,73.14,73.14,38830.0,59.4439,59.4439,59.3223,59.3223,38830.0
2018-02-13 10:30:00,73.13,73.13,73.02,73.07,52981.0,59.3142,59.3142,59.2249,59.2655,52981.0
2018-02-13 10:35:00,73.07,73.44,73.06,73.42,66588.0,59.2655,59.5656,59.2574,59.5494,66588.0
2018-02-13 10:40:00,73.43,73.56,73.4,73.41,79934.0,59.5575,59.6629,59.5332,59.5413,79934.0
2018-02-13 10:45:00,73.4,73.58,73.38,73.53,84325.0,59.5332,59.6791,59.5169,59.6386,84325.0
2018-02-13 10:50:00,73.52,73.53,73.45,73.48,77431.0,59.6305,59.6386,59.5737,59.598,77431.0
2018-02-13 10:55:00,73.49,73.58,73.45,73.56,49657.0,59.6062,59.6791,59.5737,59.6629,49657.0
2018-02-13 11:00:00,73.56,73.56,73.36,73.36,106727.0,59.6629,59.6629,59.5007,59.5007,106727.0
2018-02-13 11:05:00,73.36,73.36,73.24,73.24,42878.0,59.5007,59.5007,59.4034,59.4034,42878.0
2018-02-13 11:10:00,73.25,73.33,73.23,73.33,47568.0,59.4115,59.4764,59.3953,59.4764,47568.0
2018-02-13 11:15:00,73.34,73.34,73.22,73.32,36699.0,59.4845,59.4845,59.3872,59.4683,36699.0
2018-02-13 11:20:00,73.31,73.42,73.23,73.42,61528.0,59.4602,59.5494,59.3953,59.5494,61528.0
2018-02-13 11:25:00,73.42,73.42,73.27,73.29,107803.0,59.5494,59.5494,59.4277,59.4439,107803.0
2018-02-13 11:30:00,73.28,73.35,73.25,73.25,35498.0,59.4358,59.4926,59.4115,59.4115,35498.0
2018-02-13 11:35:00,73.26,73.29,73.18,73.25,30623.0,59.4196,59.4439,59.3547,59.4115,30623.0
2018-02-13 11:40:00,73.25,73.3,73.17,73.3,302963.0,59.4115,59.452,59.3466,59.452,302963.0
2018-02-13 11:45:00,73.3,73.33,73.22,73.23,74150.0,59.452,59.4764,59.3872,59.3953,74150.0
2018-02-13 11:50:00,73.22,73.25,73.14,73.22,52102.0,59.3872,59.4115,59.3223,59.3872,52102.0
2018-02-13 11:55:00,73.22,73.26,73.16,73.16,37815.0,59.3872,59.4196,59.3385,59.3385,37815.0
2018-02-13 12:00:00,73.16,73.17,73.08,73.11,38243.0,59.3385,59.3466,59.2736,59.2979,38243.0
2018-02-13 12:05:00,73.1,73.14,73.06,73.09,158934.0,59.2898,59.3223,59.2574,59.2817,158934.0
2018-02-13 12:10:00,73.09,73.18,73.09,73.18,113904.0,59.2817,59.3547,59.2817,59.3547,113904.0
2018-02-13 12:15:00,73.18,73.26,73.18,73.2,64102.0,59.3547,59.4196,59.3547,59.3709,64102.0
2018-02-13 12:20:00,73.2,73.26,73.18,73.24,59186.0,59.3709,59.4196,59.3547,59.4034,59186.0
2018-02-13 12:25:00,73.25,73.38,73.25,73.34,24202.0,59.4115,59.5169,59.4115,59.4845,24202.0
2018-02-13 12:30:00,73.34,73.37,73.31,73.34,164008.0,59.4845,59.5088,59.4602,59.4845,164008.0
2018-02-13 12:35:00,73.35,73.45,73.35,73.45,17668.0,59.4926,59.5737,59.4926,59.5737,17668.0
2018-02-13 12:40:00,73.45,73.52,73.44,73.46,48847.0,59.5737,59.6305,59.5656,59.5818,48847.0
2018-02-13 12:45:00,73.47,73.48,73.42,73.45,62808.0,59.5899,59.598,59.5494,59.5737,62808.0
2018-02-13 12:50:00,73.45,73.53,73.45,73.51,16675.0,59.5737,59.6386,59.5737,59.6224,16675.0
2018-02-13 12:55:00,73.5,73.52,73.43,73.46,45795.0,59.6143,59.6305,59.5575,59.5818,45795.0
2018-02-13 13:00:00,73.46,73.49,73.43,73.44,26979.0,59.5818,59.6062,59.5575,59.5656,26979.0
2018-02-13 13:05:00,73.44,73.53,73.42,73.53,24948.0,59.5656,59.6386,59.5494,59.6386,24948.0
2018-02-13 13:10:00,73.53,73.58,73.49,73.57,23520.0,59.6386,59.6791,59.6062,59.671,23520.0
2018-02-13 13:15:00,73.59,73.7,73.59,73.69,119221.0,59.6873,59.7765,59.6873,59.7684,119221.0
2018-02-13 13:20:00,73.7,73.77,73.7,73.76,32381.0,59.7765,59.8333,59.7765,59.8251,32381.0
2018-02-13 13:25:00,73.76,73.76,73.64,73.64,20852.0,59.8251,59.8251,59.7278,59.7278,20852.0
2018-02-13 13:30:00,73.64,73.67,73.59,73.67,25599.0,59.7278,59.7521,59.6873,59.7521,25599.0
2018-02-13 13:35:00,73.67,73.79,73.65,73.78,49259.0,59.7521,59.8495,59.7359,59.8414,49259.0
2018-02-13 13:40:00,73.78,73.83,73.73,73.8,125206.0,59.8414,59.8819,59.8008,59.8576,125206.0
2018-02-13 13:45:00,73.8,73.81,73.72,73.72,30298.0,59.8576,59.8657,59.7927,59.7927,30298.0
2018-02-13 13:50:00,73.72,73.76,73.67,73.73,42011.0,59.7927,59.8251,59.7521,59.8008,42011.0
2018-02-13 13:55:00,73.72,73.74,73.69,73.72,29546.0,59.7927,59.8089,59.7684,59.7927,29546.0
2018-02-13 14:00:00,73.73,73.78,73.7,73.77,30398.0,59.8008,59.8414,59.7765,59.8333,30398.0
2018-02-13 14:05:00,73.77,73.85,73.74,73.82,39183.0,59.8333,59.8981,59.8089,59.8738,39183.0
2018-02-13 14:10:00,73.84,73.92,73.82,73.84,53988.0,59.89,59.9549,59.8738,59.89,53988.0
2018-02-13 14:15:00,73.85,73.88,73.78,73.79,42729.0,59.8981,59.9225,59.8414,59.8495,42729.0
2018-02-13 14:20:00,73.78,73.81,73.73,73.75,24590.0,59.8414,59.8657,59.8008,59.817,24590.0
2018-02-13 14:25:00,73.75,73.79,73.74,73.77,20635.0,59.817,59.8495,59.8089,59.8333,20635.0
2018-02-13 14:30:00,73.77,73.78,73.7,73.76,37810.0,59.8333,59.8414,59.7765,59.8251,37810.0
2018-02-13 14:35:00,73.76,73.84,73.76,73.84,46307.0,59.8251,59.89,59.8251,59.89,46307.0
2018-02-13 14:40:00,73.84,73.84,73.75,73.77,350308.0,59.89,59.89,59.817,59.8333,350308.0
2018-02-13 14:45:00,73.77,73.87,73.74,73.87,213595.0,59.8333,59.9144,59.8089,59.9144,213595.0
2018-02-13 14:50:00,73.87,74.0,73.87,73.99,114982.0,59.9144,60.0198,59.9144,60.0117,114982.0
2018-02-13 14:55:00,73.98,73.98,73.93,73.96,119796.0,60.0036,60.0036,59.963,59.9874,119796.0
2018-02-13 15:00:00,73.95,73.97,73.87,73.92,111610.0,59.9792,59.9955,59.9144,59.9549,111610.0
2018-02-13 15:05:00,73.91,74.04,73.89,74.04,82067.0,59.9468,60.0522,59.9306,60.0522,82067.0
2018-02-13 15:10:00,74.04,74.05,73.96,74.03,82620.0,60.0522,60.0604,59.9874,60.0441,82620.0
2018-02-13 15:15:00,74.02,74.07,73.98,74.07,38366.0,60.036,60.0766,60.0036,60.0766,38366.0
2018-02-13 15:20:00,74.06,74.08,74.0,74.03,58650.0,60.0685,60.0847,60.0198,60.0441,58650.0
2018-02-13 15:25:00,74.03,74.21,74.03,74.15,315590.0,60.0441,60.1901,60.0441,60.1415,315590.0
2018-02-13 15:30:00,74.14,74.18,74.09,74.17,88038.0,60.1334,60.1658,60.0928,60.1577,88038.0
2018-02-13 15:35:00,74.18,74.27,74.17,74.25,121223.0,60.1658,60.2388,60.1577,60.2226,121223.0
2018-02-13 15:40:00,74.25,74.25,74.04,74.06,244472.0,60.2226,60.2226,60.0522,60.0685,244472.0
2018-02-13 15:45:00,74.06,74.28,74.06,74.28,186571.0,60.0685,60.2469,60.0685,60.2469,186571.0
2018-02-13 15:50:00,74.28,74.28,74.18,74.18,533025.0,60.2469,60.2469,60.1658,60.1658,533025.0
2018-02-13 15:55:00,74.18,74.19,74.04,74.08,562837.0,60.1658,60.1739,60.0522,60.0847,562837.0
2018-02-14 09:30:00,73.7,74.11,73.04,73.04,302778.0,59.7765,60.109,59.2412,59.2412,302778.0
2018-02-14 09:35:00,73.03,73.2,72.78,73.07,313148.0,59.2331,59.3709,59.0303,59.2655,313148.0
2018-02-14 09:40:00,73.08,73.08,72.77,72.78,189554.0,59.2736,59.2736,59.0222,59.0303,189554.0
2018-02-14 09:45:00,72.79,72.93,72.62,72.87,415080.0,59.0384,59.1519,58.9005,59.1033,415080.0
2018-02-14 09:50:00,72.87,73.08,72.84,73.07,260903.0,59.1033,59.2736,59.0789,59.2655,260903.0
2018-02-14 09:55:00,73.08,73.12,72.86,72.89,163580.0,59.2736,59.3061,59.0952,59.1195,163580.0
2018-02-14 10:00:00,72.91,73.02,72.86,73.0,405727.0,59.1357,59.2249,59.0952,59.2087,405727.0
2018-02-14 10:05:00,73.0,73.22,72.99,73.21,229640.0,59.2087,59.3872,59.2006,59.379,229640.0
2018-02-14 10:10:00,73.21,73.32,73.13,73.2,177562.0,59.379,59.4683,59.3142,59.3709,177562.0
2018-02-14 10:15:00,73.19,73.26,73.14,73.22,109464.0,59.3628,59.4196,59.3223,59.3872,109464.0
2018-02-14 10:20:00,73.21,73.39,73.2,73.3,247839.0,59.379,59.525,59.3709,59.452,247839.0
2018-02-14 10:25:00,73.29,73.32,73.12,73.31,112655.0,59.4439,59.4683,59.3061,59.4602,112655.0
2018-02-14 10:30:00,73.32,73.41,73.27,73.3,75765.0,59.4683,59.5413,59.4277,59.452,75765.0
2018-02-14 10:35:00,73.3,73.53,73.29,73.52,142649.0,59.452,59.6386,59.4439,59.6305,142649.0
2018-02-14 10:40:00,73.51,73.52,73.37,73.44,74986.0,59.6224,59.6305,59.5088,59.5656,74986.0
2018-02-14 10:45:00,73.45,73.5,73.33,73.34,243365.0,59.5737,59.6143,59.4764,59.4845,243365.0
2018-02-14 10:50:00,73.33,73.38,73.3,73.32,89257.0,59.4764,59.5169,59.452,59.4683,89257.0
2018-02-14 10:55:00,73.32,73.32,73.19,73.2,105210.0,59.4683,59.4683,59.3628,59.3709,105210.0
2018-02-14 11:00:00,73.21,73.28,73.11,73.13,94937.0,59.379,59.4358,59.2979,59.3142,94937.0
2018-02-14 11:05:00,73.13,73.2,73.05,73.07,80697.0,59.3142,59.3709,59.2493,59.2655,80697.0
2018-02-14 11:10:00,73.07,73.15,73.04,73.07,45706.0,59.2655,59.3304,59.2412,59.2655,45706.0
2018-02-14 11:15:00,73.07,73.1,73.02,73.08,90410.0,59.2655,59.2898,59.2249,59.2736,90410.0
2018-02-14 11:20:00,73.08,73.15,73.05,73.09,106752.0,59.2736,59.3304,59.2493,59.2817,106752.0
2018-02-14 11:25:00,73.09,73.1,73.03,73.06,80620.0,59.2817,59.2898,59.2331,59.2574,80620.0
2018-02-14 11:30:00,73.06,73.12,73.01,73.09,148319.0,59.2574,59.3061,59.2168,59.2817,148319.0
2018-02-14 11:35:00,73.09,73.1,72.94,73.03,155783.0,59.2817,59.2898,59.1601,59.2331,155783.0
2018-02-14 11:40:00,73.03,73.09,72.93,73.09,130405.0,59.2331,59.2817,59.1519,59.2817,130405.0
2018-02-14 11:45:00,73.09,73.1,72.99,72.99,106993.0,59.2817,59.2898,59.2006,59.2006,106993.0
2018-02-14 11:50:00,72.98,73.04,72.96,73.03,91034.0,59.1925,59.2412,59.1763,59.2331,91034.0
2018-02-14 11:55:00,73.04,73.05,72.99,73.02,63745.0,59.2412,59.2493,59.2006,59.2249,63745.0
2018-02-14 12:00:00,73.02,73.09,73.01,73.09,43130.0,59.2249,59.2817,59.2168,59.2817,43130.0
2018-02-14 12:05:00,73.09,73.09,72.99,73.01,70896.0,59.2817,59.2817,59.2006,59.2168,70896.0
2018-02-14 12:10:00,73.01,73.06,73.0,73.05,56661.0,59.2168,59.2574,59.2087,59.2493,56661.0
2018-02-14 12:15:00,73.05,73.05,72.97,73.0,44127.0,59.2493,59.2493,59.1844,59.2087,44127.0
2018-02-14 12:20:00,72.98,73.03,72.93,73.02,92403.0,59.1925,59.2331,59.1519,59.2249,92403.0
2018-02-14 12:25:00,73.02,73.19,73.01,73.14,100961.0,59.2249,59.3628,59.2168,59.3223,100961.0
2018-02-14 12:30:00,73.14,73.16,73.11,73.16,37469.0,59.3223,59.3385,59.2979,59.3385,37469.0
2018-02-14 12:35:00,73.16,73.2,73.14,73.18,53175.0,59.3385,59.3709,59.3223,59.3547,53175.0
2018-02-14 12:40:00,73.18,73.18,73.14,73.17,144592.0,59.3547,59.3547,59.3223,59.3466,144592.0
2018-02-14 12:45:00,73.16,73.24,73.16,73.21,114414.0,59.3385,59.4034,59.3385,59.379,114414.0
2018-02-14 12:50:00,73.21,73.3,73.2,73.28,84801.0,59.379,59.452,59.3709,59.4358,84801.0
2018-02-14 12:55:00,73.28,73.37,73.28,73.36,78998.0,59.4358,59.5088,59.4358,59.5007,78998.0
2018-02-14 13:00:00,73.36,73.42,73.34,73.39,82180.0,59.5007,59.5494,59.4845,59.525,82180.0
2018-02-14 13:05:00,73.38,73.46,73.38,73.43,112155.0,59.5169,59.5818,59.5169,59.5575,112155.0
2018-02-14 13:10:00,73.43,73.62,73.43,73.59,37133.0,59.5575,59.7116,59.5575,59.6873,37133.0
2018-02-14 13:15:00,73.6,73.72,73.6,73.62,112884.0,59.6954,59.7927,59.6954,59.7116,112884.0
2018-02-14 13:20:00,73.62,73.73,73.6,73.66,96721.0,59.7116,59.8008,59.6954,59.744,96721.0
2018-02-14 13:25:00,73.66,73.69,73.58,73.59,108649.0,59.744,59.7684,59.6791,59.6873,108649.0
2018-02-14 13:30:00,73.6,73.76,73.6,73.67,84276.0,59.6954,59.8251,59.6954,59.7521,84276.0
2018-02-14 13:35:00,73.67,73.69,73.64,73.66,87834.0,59.7521,59.7684,59.7278,59.744,87834.0
2018-02-14 13:40:00,73.65,73.74,73.58,73.74,53664.0,59.7359,59.8089,59.6791,59.8089,53664.0
2018-02-14 13:45:00,73.74,73.77,73.65,73.69,43323.0,59.8089,59.8333,59.7359,59.7684,43323.0
2018-02-14 13:50:00,73.68,73.69,73.63,73.66,49642.0,59.7603,59.7684,59.7197,59.744,49642.0
2018-02-14 13:55:00,73.65,73.7,73.62,73.64,37311.0,59.7359,59.7765,59.7116,59.7278,37311.0
2018-02-14 14:00:00,73.65,73.72,73.63,73.66,52283.0,59.7359,59.7927,59.7197,59.744,52283.0
2018-02-14 14:05:00,73.65,73.69,73.62,73.62,32364.0,59.7359,59.7684,59.7116,59.7116,32364.0
2018-02-14 14:10:00,73.62,73.65,73.58,73.63,107951.0,59.7116,59.7359,59.6791,59.7197,107951.0
2018-02-14 14:15:00,73.63,73.65,73.61,73.64,33147.0,59.7197,59.7359,59.7035,59.7278,33147.0
2018-02-14 14:20:00,73.65,73.66,73.57,73.58,57976.0,59.7359,59.744,59.671,59.6791,57976.0
2018-02-14 14:25:00,73.57,73.6,73.47,73.48,43391.0,59.671,59.6954,59.5899,59.598,43391.0
2018-02-14 14:30:00,73.48,73.56,73.46,73.56,65366.0,59.598,59.6629,59.5818,59.6629,65366.0
2018-02-14 14:35:00,73.56,73.63,73.53,73.63,84669.0,59.6629,59.7197,59.6386,59.7197,84669.0
2018-02-14 14:40:00,73.64,73.64,73.55,73.55,57996.0,59.7278,59.7278,59.6548,59.6548,57996.0
2018-02-14 14:45:00,73.55,73.58,73.5,73.58,324385.0,59.6548,59.6791,59.6143,59.6791,324385.0
2018-02-14 14:50:00,73.57,73.66,73.57,73.66,58333.0,59.671,59.744,59.671,59.744,58333.0
2018-02-14 14:55:00,73.66,73.69,73.61,73.67,75982.0,59.744,59.7684,59.7035,59.7521,75982.0
2018-02-14 15:00:00,73.68,73.8,73.67,73.71,127175.0,59.7603,59.8576,59.7521,59.7846,127175.0
2018-02-14 15:05:00,73.72,73.75,73.65,73.65,147570.0,59.7927,59.817,59.7359,59.7359,147570.0
2018-02-14 15:10:00,73.65,73.69,73.65,73.69,52309.0,59.7359,59.7684,59.7359,59.7684,52309.0
2018-02-14 15:15:00,73.69,73.73,73.67,73.71,43650.0,59.7684,59.8008,59.7521,59.7846,43650.0
2018-02-14 15:20:00,73.7,73.7,73.54,73.55,114284.0,59.7765,59.7765,59.6467,59.6548,114284.0
2018-02-14 15:25:00,73.55,73.58,73.47,73.47,155830.0,59.6548,59.6791,59.5899,59.5899,155830.0
2018-02-14 15:30:00,73.47,73.55,73.47,73.51,188947.0,59.5899,59.6548,59.5899,59.6224,188947.0
2018-02-14 15:35:00,73.5,73.58,73.48,73.58,94554.0,59.6143,59.6791,59.598,59.6791,94554.0
2018-02-14 15:40:00,73.57,73.6,73.54,73.55,136247.0,59.671,59.6954,59.6467,59.6548,136247.0
2018-02-14 15:45:00,73.55,73.68,73.54,73.66,169654.0,59.6548,59.7603,59.6467,59.744,169654.0
2018-02-14 15:50:00,73.66,73.76,73.66,73.74,221135.0,59.744,59.8251,59.744,59.8089,221135.0
2018-02-14 15:55:00,73.73,73.74,73.67,73.7,816129.0,59.8008,59.8089,59.7521,59.7765,816129.0
2018-02-15 09:30:00,73.9,74.08,73.72,73.85,130615.0,59.9387,60.0847,59.7927,59.8981,130615.0
2018-02-15 09:35:00,73.84,74.11,73.78,74.07,109425.0,59.89,60.109,59.8414,60.0766,109425.0
2018-02-15 09:40:00,74.06,74.09,73.77,73.83,137818.0,60.0685,60.0928,59.8333,59.8819,137818.0
2018-02-15 09:45:00,73.82,73.98,73.77,73.98,53687.0,59.8738,60.0036,59.8333,60.0036,53687.0
2018-02-15 09:50:00,73.93,73.94,73.78,73.83,177513.0,59.963,59.9711,59.8414,59.8819,177513.0
2018-02-15 09:55:00,73.84,73.91,73.76,73.89,146918.0,59.89,59.9468,59.8251,59.9306,146918.0
2018-02-15 10:00:00,73.89,74.02,73.84,74.01,201515.0,59.9306,60.036,59.89,60.0279,201515.0
2018-02-15 10:05:00,74.01,74.14,73.94,74.12,158479.0,60.0279,60.1334,59.9711,60.1171,158479.0
2018-02-15 10:10:00,74.13,74.13,73.87,73.89,129242.0,60.1252,60.1252,59.9144,59.9306,129242.0
2018-02-15 10:15:00,73.89,73.91,73.81,73.83,58217.0,59.9306,59.9468,59.8657,59.8819,58217.0
2018-02-15 10:20:00,73.83,73.94,73.83,73.85,59976.0,59.8819,59.9711,59.8819,59.8981,59976.0
2018-02-15 10:25:00,73.84,73.91,73.83,73.89,46541.0,59.89,59.9468,59.8819,59.9306,46541.0
2018-02-15 10:30:00,73.88,74.04,73.88,74.04,70025.0,59.9225,60.0522,59.9225,60.0522,70025.0
2018-02-15 10:35:00,74.03,74.14,74.02,74.13,44067.0,60.0441,60.1334,60.036,60.1252,44067.0
2018-02-15 10:40:00,74.14,74.26,74.14,74.23,145975.0,60.1334,60.2307,60.1334,60.2063,145975.0
2018-02-15 10:45:00,74.23,74.29,74.13,74.26,156538.0,60.2063,60.255,60.1252,60.2307,156538.0
2018-02-15 10:50:00,74.25,74.26,73.99,74.02,83136.0,60.2226,60.2307,60.0117,60.036,83136.0
2018-02-15 10:55:00,74.01,74.07,73.88,73.9,62240.0,60.0279,60.0766,59.9225,59.9387,62240.0
2018-02-15 11:00:00,73.9,73.95,73.84,73.95,31757.0,59.9387,59.9792,59.89,59.9792,31757.0
2018-02-15 11:05:00,73.94,74.05,73.89,73.91,69485.0,59.9711,60.0604,59.9306,59.9468,69485.0
2018-02-15 11:10:00,73.89,73.91,73.78,73.81,60271.0,59.9306,59.9468,59.8414,59.8657,60271.0
2018-02-15 11:15:00,73.81,73.81,73.65,73.7,63233.0,59.8657,59.8657,59.7359,59.7765,63233.0
2018-02-15 11:20:00,73.71,73.78,73.69,73.7,33920.0,59.7846,59.8414,59.7684,59.7765,33920.0
2018-02-15 11:25:00,73.7,73.75,73.63,73.74,94272.0,59.7765,59.817,59.7197,59.8089,94272.0
2018-02-15 11:30:00,73.75,73.83,73.71,73.81,52794.0,59.817,59.8819,59.7846,59.8657,52794.0
2018-02-15 11:35:00,73.83,73.92,73.77,73.91,33908.0,59.8819,59.9549,59.8333,59.9468,33908.0
2018-02-15 11:40:00,73.91,74.01,73.9,73.99,18947.0,59.9468,60.0279,59.9387,60.0117,18947.0
2018-02-15 11:45:00,73.99,74.08,73.96,74.06,46850.0,60.0117,60.0847,59.9874,60.0685,46850.0
2018-02-15 11:50:00,74.05,74.09,74.0,74.04,111577.0,60.0604,60.0928,60.0198,60.0522,111577.0
2018-02-15 11:55:00,74.04,74.05,73.93,73.93,71654.0,60.0522,60.0604,59.963,59.963,71654.0
2018-02-15 12:00:00,73.94,73.95,73.9,73.91,42091.0,59.9711,59.9792,59.9387,59.9468,42091.0
2018-02-15 12:05:00,73.9,74.0,73.85,73.99,47698.0,59.9387,60.0198,59.8981,60.0117,47698.0
2018-02-15 12:10:00,74.0,74.04,73.98,74.01,60200.0,60.0198,60.0522,60.0036,60.0279,60200.0
2018-02-15 12:15:00,74.02,74.09,74.0,74.09,17218.0,60.036,60.0928,60.0198,60.0928,17218.0
2018-02-15 12:20:00,74.11,74.11,74.04,74.06,24221.0,60.109,60.109,60.0522,60.0685,24221.0
2018-02-15 12:25:00,74.07,74.16,74.07,74.16,23752.0,60.0766,60.1496,60.0766,60.1496,23752.0
2018-02-15 12:30:00,74.17,74.25,74.14,74.14,41400.0,60.1577,60.2226,60.1334,60.1334,41400.0
2018-02-15 12:35:00,74.14,74.15,74.07,74.08,14795.0,60.1334,60.1415,60.0766,60.0847,14795.0
2018-02-15 12:40:00,74.08,74.13,74.05,74.13,32674.0,60.0847,60.1252,60.0604,60.1252,32674.0
2018-02-15 12:45:00,74.13,74.17,74.12,74.17,16075.0,60.1252,60.1577,60.1171,60.1577,16075.0
2018-02-15 12:50:00,74.18,74.22,74.12,74.13,24612.0,60.1658,60.1982,60.1171,60.1252,24612.0
2018-02-15 12:55:00,74.13,74.16,74.1,74.14,32067.0,60.1252,60.1496,60.1009,60.1334,32067.0
2018-02-15 13:00:00,74.14,74.18,74.11,74.14,104650.0,60.1334,60.1658,60.109,60.1334,104650.0
2018-02-15 13:05:00,74.14,74.26,74.14,74.2,47070.0,60.1334,60.2307,60.1334,60.182,47070.0
2018-02-15 13:10:00,74.2,74.22,74.19,74.22,11549.0,60.182,60.1982,60.1739,60.1982,11549.0
2018-02-15 13:15:00,74.23,74.27,74.19,74.19,65419.0,60.2063,60.2388,60.1739,60.1739,65419.0
2018-02-15 13:20:00,74.19,74.23,74.11,74.21,113847.0,60.1739,60.2063,60.109,60.1901,113847.0
2018-02-15 13:25:00,74.21,74.26,74.15,74.15,108244.0,60.1901,60.2307,60.1415,60.1415,108244.0
2018-02-15 13:30:00,74.14,74.15,74.1,74.11,33071.0,60.1334,60.1415,60.1009,60.109,33071.0
2018-02-15 13:35:00,74.12,74.17,74.09,74.09,19856.0,60.1171,60.1577,60.0928,60.0928,19856.0
2018-02-15 13:40:00,74.09,74.18,74.09,74.17,13698.0,60.0928,60.1658,60.0928,60.1577,13698.0
2018-02-15 13:45:00,74.18,74.24,74.16,74.23,25776.0,60.1658,60.2145,60.1496,60.2063,25776.0
2018-02-15 13:50:00,74.22,74.33,74.21,74.29,30861.0,60.1982,60.2875,60.1901,60.255,30861.0
2018-02-15 13:55:00,74.29,74.36,74.25,74.36,61459.0,60.255,60.3118,60.2226,60.3118,61459.0
2018-02-15 14:00:00,74.35,74.39,74.32,74.37,69048.0,60.3037,60.3361,60.2793,60.3199,69048.0
2018-02-15 14:05:00,74.37,74.4,74.3,74.3,41623.0,60.3199,60.3442,60.2631,60.2631,41623.0
2018-02-15 14:10:00,74.29,74.29,74.2,74.25,83124.0,60.255,60.255,60.182,60.2226,83124.0
2018-02-15 14:15:00,74.25,74.34,74.24,74.3,44028.0,60.2226,60.2956,60.2145,60.2631,44028.0
2018-02-15 14:20:00,74.29,74.33,74.23,74.32,66291.0,60.255,60.2875,60.2063,60.2793,66291.0
2018-02-15 14:25:00,74.33,74.43,74.32,74.39,43225.0,60.2875,60.3686,60.2793,60.3361,43225.0
2018-02-15 14:30:00,74.39,74.44,74.35,74.43,92842.0,60.3361,60.3767,60.3037,60.3686,92842.0
2018-02-15 14:35:00,74.43,74.46,74.4,74.46,34972.0,60.3686,60.3929,60.3442,60.3929,34972.0
2018-02-15 14:40:00,74.45,74.48,74.44,74.46,22468.0,60.3848,60.4091,60.3767,60.3929,22468.0
2018-02-15 14:45:00,74.46,74.49,74.45,74.48,27448.0,60.3929,60.4172,60.3848,60.4091,27448.0
2018-02-15 14:50:00,74.47,74.47,74.38,74.41,25247.0,60.401,60.401,60.328,60.3523,25247.0
2018-02-15 14:55:00,74.42,74.52,74.42,74.49,38060.0,60.3605,60.4416,60.3605,60.4172,38060.0
2018-02-15 15:00:00,74.49,74.56,74.46,74.54,67279.0,60.4172,60.474,60.3929,60.4578,67279.0
2018-02-15 15:05:00,74.54,74.59,74.47,74.48,60189.0,60.4578,60.4983,60.401,60.4091,60189.0
2018-02-15 15:10:00,74.48,74.5,74.43,74.46,25133.0,60.4091,60.4253,60.3686,60.3929,25133.0
2018-02-15 15:15:00,74.46,74.53,74.45,74.51,55115.0,60.3929,60.4497,60.3848,60.4335,55115.0
2018-02-15 15:20:00,74.51,74.58,74.47,74.58,105234.0,60.4335,60.4902,60.401,60.4902,105234.0
2018-02-15 15:25:00,74.58,74.61,74.51,74.52,100932.0,60.4902,60.5146,60.4335,60.4416,100932.0
2018-02-15 15:30:00,74.52,74.53,74.36,74.36,47175.0,60.4416,60.4497,60.3118,60.3118,47175.0
2018-02-15 15:35:00,74.36,74.4,74.31,74.39,84045.0,60.3118,60.3442,60.2712,60.3361,84045.0
2018-02-15 15:40:00,74.4,74.43,74.34,74.35,256121.0,60.3442,60.3686,60.2956,60.3037,256121.0
2018-02-15 15:45:00,74.35,74.5,74.35,74.45,345155.0,60.3037,60.4253,60.3037,60.3848,345155.0
2018-02-15 15:50:00,74.45,74.46,74.41,74.42,271574.0,60.3848,60.3929,60.3523,60.3605,271574.0
2018-02-15 15:55:00,74.43,74.48,74.38,74.46,2068130.0,60.3686,60.4091,60.328,60.3929,2068130.0
2018-02-16 09:30:00,74.52,75.17,74.5,74.92,752614.0,60.4416,60.9688,60.4253,60.766,752614.0
2018-02-16 09:35:00,74.94,74.96,74.7,74.72,290250.0,60.7822,60.7984,60.5876,60.6038,290250.0
2018-02-16 09:40:00,74.72,74.85,74.63,74.78,97212.0,60.6038,60.7092,60.5308,60.6524,97212.0
2018-02-16 09:45:00,74.78,75.03,74.74,74.93,83114.0,60.6524,60.8552,60.62,60.7741,83114.0
2018-02-16 09:50:00,74.93,74.93,74.72,74.8,133103.0,60.7741,60.7741,60.6038,60.6687,133103.0
2018-02-16 09:55:00,74.8,74.83,74.64,74.7,117069.0,60.6687,60.693,60.5389,60.5876,117069.0
2018-02-16 10:00:00,74.68,74.75,74.63,74.71,114277.0,60.5713,60.6281,60.5308,60.5957,114277.0
2018-02-16 10:05:00,74.7,74.79,74.6,74.73,147547.0,60.5876,60.6606,60.5064,60.6119,147547.0
2018-02-16 10:10:00,74.72,74.73,74.53,74.65,221510.0,60.6038,60.6119,60.4497,60.547,221510.0
2018-02-16 10:15:00,74.65,74.72,74.6,74.67,86984.0,60.547,60.6038,60.5064,60.5632,86984.0
2018-02-16 10:20:00,74.67,74.86,74.66,74.76,116037.0,60.5632,60.7173,60.5551,60.6362,116037.0
2018-02-16 10:25:00,74.77,74.9,74.76,74.89,115086.0,60.6443,60.7498,60.6362,60.7417,115086.0
2018-02-16 10:30:00,74.89,74.96,74.88,74.94,140487.0,60.7417,60.7984,60.7335,60.7822,140487.0
2018-02-16 10:35:00,74.94,75.07,74.94,75.06,74331.0,60.7822,60.8877,60.7822,60.8795,74331.0
2018-02-16 10:40:00,75.06,75.09,74.94,75.02,88372.0,60.8795,60.9039,60.7822,60.8471,88372.0
2018-02-16 10:45:00,75.02,75.1,75.0,75.06,66817.0,60.8471,60.912,60.8309,60.8795,66817.0
2018-02-16 10:50:00,75.07,75.08,74.93,74.97,44917.0,60.8877,60.8958,60.7741,60.8065,44917.0
2018-02-16 10:55:00,74.98,75.22,74.97,75.2,75257.0,60.8147,61.0093,60.8065,60.9931,75257.0
2018-02-16 11:00:00,75.2,75.25,75.13,75.19,79293.0,60.9931,61.0336,60.9363,60.985,79293.0
2018-02-16 11:05:00,75.17,75.24,75.14,75.15,359977.0,60.9688,61.0255,60.9444,60.9525,359977.0
2018-02-16 11:10:00,75.15,75.2,75.1,75.14,250696.0,60.9525,60.9931,60.912,60.9444,250696.0
2018-02-16 11:15:00,75.14,75.15,75.11,75.14,143413.0,60.9444,60.9525,60.9201,60.9444,143413.0
2018-02-16 11:20:00,75.15,75.19,75.08,75.11,125419.0,60.9525,60.985,60.8958,60.9201,125419.0
2018-02-16 11:25:00,75.1,75.1,74.88,74.89,76623.0,60.912,60.912,60.7335,60.7417,76623.0
2018-02-16 11:30:00,74.89,75.05,74.88,75.01,235033.0,60.7417,60.8714,60.7335,60.839,235033.0
2018-02-16 11:35:00,75.01,75.11,74.96,75.06,85167.0,60.839,60.9201,60.7984,60.8795,85167.0
2018-02-16 11:40:00,75.06,75.11,75.03,75.11,50464.0,60.8795,60.9201,60.8552,60.9201,50464.0
2018-02-16 11:45:00,75.12,75.13,75.03,75.12,46780.0,60.9282,60.9363,60.8552,60.9282,46780.0
2018-02-16 11:50:00,75.13,75.16,75.05,75.06,37335.0,60.9363,60.9607,60.8714,60.8795,37335.0
2018-02-16 11:55:00,75.05,75.11,75.01,75.01,85045.0,60.8714,60.9201,60.839,60.839,85045.0
2018-02-16 12:00:00,75.01,75.1,75.0,75.1,260833.0,60.839,60.912,60.8309,60.912,260833.0
2018-02-16 12:05:00,75.1,75.1,74.96,74.97,95970.0,60.912,60.912,60.7984,60.8065,95970.0
2018-02-16 12:10:00,74.97,75.05,74.97,75.0,172383.0,60.8065,60.8714,60.8065,60.8309,172383.0
2018-02-16 12:15:00,74.99,75.02,74.95,74.99,51316.0,60.8228,60.8471,60.7903,60.8228,51316.0
2018-02-16 12:20:00,74.99,75.0,74.96,74.98,27139.0,60.8228,60.8309,60.7984,60.8147,27139.0
2018-02-16 12:25:00,74.98,75.09,74.98,75.04,41608.0,60.8147,60.9039,60.8147,60.8633,41608.0
2018-02-16 12:30:00,75.04,75.13,75.03,75.1,136370.0,60.8633,60.9363,60.8552,60.912,136370.0
2018-02-16 12:35:00,75.1,75.14,75.04,75.05,39839.0,60.912,60.9444,60.8633,60.8714,39839.0
2018-02-16 12:40:00,75.04,75.07,75.01,75.01,65651.0,60.8633,60.8877,60.839,60.839,65651.0
2018-02-16 12:45:00,75.01,75.04,74.96,74.97,30728.0,60.839,60.8633,60.7984,60.8065,30728.0
2018-02-16 12:50:00,74.96,74.98,74.85,74.9,100785.0,60.7984,60.8147,60.7092,60.7498,100785.0
2018-02-16 12:55:00,74.9,74.98,74.86,74.96,54468.0,60.7498,60.8147,60.7173,60.7984,54468.0
2018-02-16 13:00:00,74.97,75.0,74.89,74.89,30338.0,60.8065,60.8309,60.7417,60.7417,30338.0
2018-02-16 13:05:00,74.89,74.92,74.87,74.89,32293.0,60.7417,60.766,60.7254,60.7417,32293.0
2018-02-16 13:10:00,74.88,74.89,74.81,74.82,79176.0,60.7335,60.7417,60.6768,60.6849,79176.0
2018-02-16 13:15:00,74.82,74.87,74.74,74.77,58925.0,60.6849,60.7254,60.62,60.6443,58925.0
2018-02-16 13:20:00,74.77,74.89,74.76,74.87,62075.0,60.6443,60.7417,60.6362,60.7254,62075.0
2018-02-16 13:25:00,74.88,74.9,74.78,74.87,63530.0,60.7335,60.7498,60.6524,60.7254,63530.0
2018-02-16 13:30:00,74.88,74.91,74.79,74.9,42040.0,60.7335,60.7579,60.6606,60.7498,42040.0
2018-02-16 13:35:00,74.9,75.0,74.9,74.94,58119.0,60.7498,60.8309,60.7498,60.7822,58119.0
2018-02-16 13:40:00,74.95,75.04,74.95,75.01,28672.0,60.7903,60.8633,60.7903,60.839,28672.0
2018-02-16 13:45:00,75.01,75.09,74.98,75.06,41148.0,60.839,60.9039,60.8147,60.8795,41148.0
2018-02-16 13:50:00,75.06,75.11,74.99,75.0,54426.0,60.8795,60.9201,60.8228,60.8309,54426.0
2018-02-16 13:55:00,75.0,75.09,74.97,75.04,60967.0,60.8309,60.9039,60.8065,60.8633,60967.0
2018-02-16 14:00:00,75.04,75.06,74.93,74.93,57627.0,60.8633,60.8795,60.7741,60.7741,57627.0
2018-02-16 14:05:00,74.93,75.04,74.91,74.95,102193.0,60.7741,60.8633,60.7579,60.7903,102193.0
2018-02-16 14:10:00,74.94,74.96,74.9,74.92,180997.0,60.7822,60.7984,60.7498,60.766,180997.0
2018-02-16 14:15:00,74.91,74.93,74.8,74.92,113016.0,60.7579,60.7741,60.6687,60.766,113016.0
2018-02-16 14:20:00,74.92,74.95,74.79,74.83,91846.0,60.766,60.7903,60.6606,60.693,91846.0
2018-02-16 14:25:00,74.84,74.92,74.81,74.9,78252.0,60.7011,60.766,60.6768,60.7498,78252.0
2018-02-16 14:30:00,74.91,75.02,74.86,75.02,71580.0,60.7579,60.8471,60.7173,60.8471,71580.0
2018-02-16 14:35:00,75.01,75.13,75.0,75.1,29967.0,60.839,60.9363,60.8309,60.912,29967.0
2018-02-16 14:40:00,75.11,75.11,75.02,75.04,36012.0,60.9201,60.9201,60.8471,60.8633,36012.0
2018-02-16 14:45:00,75.05,75.14,75.0,75.12,76440.0,60.8714,60.9444,60.8309,60.9282,76440.0
2018-02-16 14:50:00,75.11,75.12,75.07,75.1,23384.0,60.9201,60.9282,60.8877,60.912,23384.0
2018-02-16 14:55:00,75.11,75.23,75.11,75.23,61481.0,60.9201,61.0174,60.9201,61.0174,61481.0
2018-02-16 15:00:00,75.22,75.31,75.21,75.24,52355.0,61.0093,61.0823,61.0012,61.0255,52355.0
2018-02-16 15:05:00,75.25,75.31,75.25,75.3,56808.0,61.0336,61.0823,61.0336,61.0742,56808.0
2018-02-16 15:10:00,75.31,75.33,75.14,75.16,80193.0,61.0823,61.0985,60.9444,60.9607,80193.0
2018-02-16 15:15:00,75.16,75.22,75.16,75.18,44328.0,60.9607,61.0093,60.9607,60.9769,44328.0
2018-02-16 15:20:00,75.18,75.24,75.16,75.18,45359.0,60.9769,61.0255,60.9607,60.9769,45359.0
2018-02-16 15:25:00,75.17,75.25,75.16,75.17,68227.0,60.9688,61.0336,60.9607,60.9688,68227.0
2018-02-16 15:30:00,75.17,75.22,75.09,75.11,93412.0,60.9688,61.0093,60.9039,60.9201,93412.0
2018-02-16 15:35:00,75.1,75.2,75.07,75.2,158821.0,60.912,60.9931,60.8877,60.9931,158821.0
2018-02-16 15:40:00,75.19,75.19,75.1,75.13,105902.0,60.985,60.985,60.912,60.9363,105902.0
2018-02-16 15:45:00,75.13,75.25,75.12,75.23,354819.0,60.9363,61.0336,60.9282,61.0174,354819.0
2018-02-16 15:50:00,75.22,75.23,75.13,75.14,328585.0,61.0093,61.0174,60.9363,60.9444,328585.0
2018-02-16 15:55:00,75.14,75.18,75.05,75.05,746647.0,60.9444,60.9769,60.8714,60.8714,746647.0
2018-02-20 09:30:00,74.71,75.22,74.71,74.84,224002.0,60.5957,61.0093,60.5957,60.7011,224002.0
2018-02-20 09:35:00,74.85,75.0,74.71,74.73,128668.0,60.7092,60.8309,60.5957,60.6119,128668.0
2018-02-20 09:40:00,74.74,74.91,74.74,74.76,98055.0,60.62,60.7579,60.62,60.6362,98055.0
2018-02-20 09:45:00,74.78,75.29,74.74,75.29,74042.0,60.6524,61.0661,60.62,61.0661,74042.0
2018-02-20 09:50:00,75.3,75.37,75.15,75.25,176706.0,61.0742,61.131,60.9525,61.0336,176706.0
2018-02-20 09:55:00,75.24,75.29,74.96,75.01,99774.0,61.0255,61.0661,60.7984,60.839,99774.0
2018-02-20 10:00:00,75.02,75.05,74.83,74.93,174976.0,60.8471,60.8714,60.693,60.7741,174976.0
2018-02-20 10:05:00,74.94,74.94,74.73,74.8,68018.0,60.7822,60.7822,60.6119,60.6687,68018.0
2018-02-20 10:10:00,74.81,74.88,74.74,74.83,141508.0,60.6768,60.7335,60.62,60.693,141508.0
2018-02-20 10:15:00,74.83,74.92,74.75,74.87,98210.0,60.693,60.766,60.6281,60.7254,98210.0
2018-02-20 10:20:00,74.88,74.89,74.77,74.77,140119.0,60.7335,60.7417,60.6443,60.6443,140119.0
2018-02-20 10:25:00,74.77,74.85,74.76,74.76,84249.0,60.6443,60.7092,60.6362,60.6362,84249.0
2018-02-20 10:30:00,74.75,74.88,74.75,74.82,85421.0,60.6281,60.7335,60.6281,60.6849,85421.0
2018-02-20 10:35:00,74.82,74.91,74.76,74.77,111056.0,60.6849,60.7579,60.6362,60.6443,111056.0
2018-02-20 10:40:00,74.76,74.87,74.75,74.85,125466.0,60.6362,60.7254,60.6281,60.7092,125466.0
2018-02-20 10:45:00,74.86,74.87,74.78,74.87,79110.0,60.7173,60.7254,60.6524,60.7254,79110.0
2018-02-20 10:50:00,74.88,74.9,74.79,74.85,140217.0,60.7335,60.7498,60.6606,60.7092,140217.0
2018-02-20 10:55:00,74.85,74.87,74.76,74.81,71785.0,60.7092,60.7254,60.6362,60.6768,71785.0
2018-02-20 11:00:00,74.82,74.95,74.8,74.91,61348.0,60.6849,60.7903,60.6687,60.7579,61348.0
2018-02-20 11:05:00,74.91,74.94,74.85,74.91,52410.0,60.7579,60.7822,60.7092,60.7579,52410.0
2018-02-20 11:10:00,74.91,74.97,74.78,74.78,31877.0,60.7579,60.8065,60.6524,60.6524,31877.0
2018-02-20 11:15:00,74.8,74.87,74.75,74.81,48089.0,60.6687,60.7254,60.6281,60.6768,48089.0
2018-02-20 11:20:00,74.81,74.85,74.76,74.78,39703.0,60.6768,60.7092,60.6362,60.6524,39703.0
2018-02-20 11:25:00,74.77,74.9,74.75,74.89,75659.0,60.6443,60.7498,60.6281,60.7417,75659.0
2018-02-20 11:30:00,74.88,74.99,74.85,74.95,90610.0,60.7335,60.8228,60.7092,60.7903,90610.0
2018-02-20 11:35:00,74.94,74.97,74.85,74.86,40017.0,60.7822,60.8065,60.7092,60.7173,40017.0
2018-02-20 11:40:00,74.86,74.95,74.82,74.91,46169.0,60.7173,60.7903,60.6849,60.7579,46169.0
2018-02-20 11:45:00,74.9,74.96,74.88,74.92,43090.0,60.7498,60.7984,60.7335,60.766,43090.0
2018-02-20 11:50:00,74.91,74.91,74.82,74.9,33026.0,60.7579,60.7579,60.6849,60.7498,33026.0
2018-02-20 11:55:00,74.9,74.96,74.88,74.95,41498.0,60.7498,60.7984,60.7335,60.7903,41498.0
2018-02-20 12:00:00,74.95,74.98,74.91,74.93,25707.0,60.7903,60.8147,60.7579,60.7741,25707.0
2018-02-20 12:05:00,74.94,75.02,74.93,75.0,49308.0,60.7822,60.8471,60.7741,60.8309,49308.0
2018-02-20 12:10:00,75.01,75.03,74.99,75.0,46251.0,60.839,60.8552,60.8228,60.8309,46251.0
2018-02-20 12:15:00,75.0,75.05,74.97,75.03,47517.0,60.8309,60.8714,60.8065,60.8552,47517.0
2018-02-20 12:20:00,75.03,75.09,75.01,75.02,47345.0,60.8552,60.9039,60.839,60.8471,47345.0
2018-02-20 12:25:00,75.02,75.02,74.97,75.01,40631.0,60.8471,60.8471,60.8065,60.839,40631.0
2018-02-20 12:30:00,75.01,75.07,74.98,75.03,34556.0,60.839,60.8877,60.8147,60.8552,34556.0
2018-02-20 12:35:00,75.03,75.05,74.99,75.03,28400.0,60.8552,60.8714,60.8228,60.8552,28400.0
2018-02-20 12:40:00,75.02,75.02,74.94,74.95,29617.0,60.8471,60.8471,60.7822,60.7903,29617.0
2018-02-20 12:45:00,74.95,74.98,74.95,74.96,17358.0,60.7903,60.8147,60.7903,60.7984,17358.0
2018-02-20 12:50:00,74.95,74.97,74.89,74.9,26707.0,60.7903,60.8065,60.7417,60.7498,26707.0
2018-02-20 12:55:00,74.91,74.97,74.91,74.94,11281.0,60.7579,60.8065,60.7579,60.7822,11281.0
2018-02-20 13:00:00,74.93,74.94,74.85,74.87,31638.0,60.7741,60.7822,60.7092,60.7254,31638.0
2018-02-20 13:05:00,74.87,74.9,74.81,74.83,135137.0,60.7254,60.7498,60.6768,60.693,135137.0
2018-02-20 13:10:00,74.81,74.82,74.73,74.73,20196.0,60.6768,60.6849,60.6119,60.6119,20196.0
2018-02-20 13:15:00,74.73,74.77,74.72,74.73,29296.0,60.6119,60.6443,60.6038,60.6119,29296.0
2018-02-20 13:20:00,74.74,74.74,74.68,74.71,23903.0,60.62,60.62,60.5713,60.5957,23903.0
2018-02-20 13:25:00,74.7,74.7,74.61,74.64,44151.0,60.5876,60.5876,60.5146,60.5389,44151.0
2018-02-20 13:30:00,74.65,74.73,74.63,74.71,33778.0,60.547,60.6119,60.5308,60.5957,33778.0
2018-02-20 13:35:00,74.71,74.75,74.68,74.72,22559.0,60.5957,60.6281,60.5713,60.6038,22559.0
2018-02-20 13:40:00,74.72,74.73,74.61,74.62,21710.0,60.6038,60.6119,60.5146,60.5227,21710.0
2018-02-20 13:45:00,74.63,74.72,74.63,74.71,22366.0,60.5308,60.6038,60.5308,60.5957,22366.0
2018-02-20 13:50:00,74.72,74.73,74.66,74.7,32676.0,60.6038,60.6119,60.5551,60.5876,32676.0
2018-02-20 13:55:00,74.7,74.7,74.59,74.61,24668.0,60.5876,60.5876,60.4983,60.5146,24668.0
2018-02-20 14:00:00,74.61,74.61,74.48,74.52,59928.0,60.5146,60.5146,60.4091,60.4416,59928.0
2018-02-20 14:05:00,74.51,74.56,74.46,74.56,40398.0,60.4335,60.474,60.3929,60.474,40398.0
2018-02-20 14:10:00,74.55,74.63,74.52,74.61,104232.0,60.4659,60.5308,60.4416,60.5146,104232.0
2018-02-20 14:15:00,74.6,74.6,74.47,74.48,30846.0,60.5064,60.5064,60.401,60.4091,30846.0
2018-02-20 14:20:00,74.5,74.55,74.47,74.48,24464.0,60.4253,60.4659,60.401,60.4091,24464.0
2018-02-20 14:25:00,74.49,74.56,74.49,74.5,38965.0,60.4172,60.474,60.4172,60.4253,38965.0
2018-02-20 14:30:00,74.51,74.6,74.47,74.5,28025.0,60.4335,60.5064,60.401,60.4253,28025.0
2018-02-20 14:35:00,74.5,74.53,74.43,74.45,24636.0,60.4253,60.4497,60.3686,60.3848,24636.0
2018-02-20 14:40:00,74.46,74.47,74.4,74.42,23814.0,60.3929,60.401,60.3442,60.3605,23814.0
2018-02-20 14:45:00,74.42,74.44,74.39,74.41,20721.0,60.3605,60.3767,60.3361,60.3523,20721.0
2018-02-20 14:50:00,74.41,74.43,74.32,74.32,26659.0,60.3523,60.3686,60.2793,60.2793,26659.0
2018-02-20 14:55:00,74.33,74.41,74.33,74.35,46949.0,60.2875,60.3523,60.2875,60.3037,46949.0
2018-02-20 15:00:00,74.35,74.42,74.35,74.38,36055.0,60.3037,60.3605,60.3037,60.328,36055.0
2018-02-20 15:05:00,74.39,74.42,74.27,74.32,77820.0,60.3361,60.3605,60.2388,60.2793,77820.0
2018-02-20 15:10:00,74.32,74.44,74.31,74.37,279334.0,60.2793,60.3767,60.2712,60.3199,279334.0
2018-02-20 15:15:00,74.37,74.4,74.32,74.33,156950.0,60.3199,60.3442,60.2793,60.2875,156950.0
2018-02-20 15:20:00,74.32,74.32,74.23,74.31,153440.0,60.2793,60.2793,60.2063,60.2712,153440.0
2018-02-20 15:25:00,74.3,74.33,74.27,74.29,40954.0,60.2631,60.2875,60.2388,60.255,40954.0
2018-02-20 15:30:00,74.28,74.32,74.22,74.24,75355.0,60.2469,60.2793,60.1982,60.2145,75355.0
2018-02-20 15:35:00,74.23,74.28,74.19,74.21,73786.0,60.2063,60.2469,60.1739,60.1901,73786.0
2018-02-20 15:40:00,74.21,74.22,74.11,74.11,179468.0,60.1901,60.1982,60.109,60.109,179468.0
2018-02-20 15:45:00,74.11,74.25,74.09,74.22,314926.0,60.109,60.2226,60.0928,60.1982,314926.0
2018-02-20 15:50:00,74.23,74.27,74.17,74.2,273043.0,60.2063,60.2388,60.1577,60.182,273043.0
2018-02-20 15:55:00,74.2,74.22,74.11,74.13,1139399.0,60.182,60.1982,60.109,60.1252,1139399.0
2018-02-21 09:30:00,74.39,74.67,73.78,74.07,177412.0,60.3361,60.5632,59.8414,60.0766,177412.0
2018-02-21 09:35:00,74.07,74.28,74.04,74.17,187821.0,60.0766,60.2469,60.0522,60.1577,187821.0
2018-02-21 09:40:00,74.17,74.38,74.17,74.28,112133.0,60.1577,60.328,60.1577,60.2469,112133.0
2018-02-21 09:45:00,74.28,74.31,74.17,74.26,113684.0,60.2469,60.2712,60.1577,60.2307,113684.0
2018-02-21 09:50:00,74.27,74.38,74.26,74.35,103799.0,60.2388,60.328,60.2307,60.3037,103799.0
2018-02-21 09:55:00,74.36,74.4,74.21,74.34,149964.0,60.3118,60.3442,60.1901,60.2956,149964.0
2018-02-21 10:00:00,74.34,74.39,74.14,74.17,121729.0,60.2956,60.3361,60.1334,60.1577,121729.0
2018-02-21 10:05:00,74.16,74.17,73.99,74.1,44243.0,60.1496,60.1577,60.0117,60.1009,44243.0
2018-02-21 10:10:00,74.11,74.11,73.94,73.96,46498.0,60.109,60.109,59.9711,59.9874,46498.0
2018-02-21 10:15:00,73.96,74.02,73.94,73.99,29199.0,59.9874,60.036,59.9711,60.0117,29199.0
2018-02-21 10:20:00,73.99,74.06,73.96,74.03,56878.0,60.0117,60.0685,59.9874,60.0441,56878.0
2018-02-21 10:25:00,74.04,74.14,73.98,74.12,30158.0,60.0522,60.1334,60.0036,60.1171,30158.0
2018-02-21 10:30:00,74.12,74.17,74.07,74.1,26368.0,60.1171,60.1577,60.0766,60.1009,26368.0
2018-02-21 10:35:00,74.09,74.13,73.99,74.07,23350.0,60.0928,60.1252,60.0117,60.0766,23350.0
2018-02-21 10:40:00,74.07,74.14,74.01,74.14,20770.0,60.0766,60.1334,60.0279,60.1334,20770.0
2018-02-21 10:45:00,74.14,74.17,74.08,74.1,30845.0,60.1334,60.1577,60.0847,60.1009,30845.0
2018-02-21 10:50:00,74.11,74.13,74.05,74.05,26986.0,60.109,60.1252,60.0604,60.0604,26986.0
2018-02-21 10:55:00,74.06,74.13,74.05,74.13,45247.0,60.0685,60.1252,60.0604,60.1252,45247.0
2018-02-21 11:00:00,74.14,74.16,74.03,74.05,52027.0,60.1334,60.1496,60.0441,60.0604,52027.0
2018-02-21 11:05:00,74.05,74.09,73.95,73.95,47144.0,60.0604,60.0928,59.9792,59.9792,47144.0
2018-02-21 11:10:00,73.95,73.98,73.9,73.92,19401.0,59.9792,60.0036,59.9387,59.9549,19401.0
2018-02-21 11:15:00,73.92,73.96,73.9,73.91,50227.0,59.9549,59.9874,59.9387,59.9468,50227.0
2018-02-21 11:20:00,73.91,73.94,73.88,73.91,47286.0,59.9468,59.9711,59.9225,59.9468,47286.0
2018-02-21 11:25:00,73.91,73.98,73.88,73.9,82809.0,59.9468,60.0036,59.9225,59.9387,82809.0
2018-02-21 11:30:00,73.9,73.98,73.86,73.97,45733.0,59.9387,60.0036,59.9062,59.9955,45733.0
2018-02-21 11:35:00,73.97,73.98,73.9,73.95,75371.0,59.9955,60.0036,59.9387,59.9792,75371.0
2018-02-21 11:40:00,73.95,73.97,73.86,73.86,26619.0,59.9792,59.9955,59.9062,59.9062,26619.0
2018-02-21 11:45:00,73.86,73.86,73.75,73.75,51670.0,59.9062,59.9062,59.817,59.817,51670.0
2018-02-21 11:50:00,73.75,73.89,73.74,73.88,247283.0,59.817,59.9306,59.8089,59.9225,247283.0
2018-02-21 11:55:00,73.88,73.91,73.82,73.83,68971.0,59.9225,59.9468,59.8738,59.8819,68971.0
2018-02-21 12:00:00,73.83,73.9,73.82,73.82,25667.0,59.8819,59.9387,59.8738,59.8738,25667.0
2018-02-21 12:05:00,73.82,73.84,73.73,73.76,60626.0,59.8738,59.89,59.8008,59.8251,60626.0
2018-02-21 12:10:00,73.75,73.77,73.69,73.69,23761.0,59.817,59.8333,59.7684,59.7684,23761.0
2018-02-21 12:15:00,73.69,73.72,73.65,73.72,44904.0,59.7684,59.7927,59.7359,59.7927,44904.0
2018-02-21 12:20:00,73.72,73.72,73.64,73.66,52305.0,59.7927,59.7927,59.7278,59.744,52305.0
2018-02-21 12:25:00,73.66,73.76,73.66,73.76,73571.0,59.744,59.8251,59.744,59.8251,73571.0
2018-02-21 12:30:00,73.75,73.76,73.68,73.75,116280.0,59.817,59.8251,59.7603,59.817,116280.0
2018-02-21 12:35:00,73.74,73.76,73.71,73.71,28790.0,59.8089,59.8251,59.7846,59.7846,28790.0
2018-02-21 12:40:00,73.71,73.74,73.68,73.69,49947.0,59.7846,59.8089,59.7603,59.7684,49947.0
2018-02-21 12:45:00,73.7,73.81,73.69,73.8,24317.0,59.7765,59.8657,59.7684,59.8576,24317.0
2018-02-21 12:50:00,73.81,73.83,73.77,73.83,31932.0,59.8657,59.8819,59.8333,59.8819,31932.0
2018-02-21 12:55:00,73.82,73.84,73.8,73.83,43715.0,59.8738,59.89,59.8576,59.8819,43715.0
2018-02-21 13:00:00,73.83,73.85,73.8,73.84,32976.0,59.8819,59.8981,59.8576,59.89,32976.0
2018-02-21 13:05:00,73.85,73.88,73.79,73.8,36390.0,59.8981,59.9225,59.8495,59.8576,36390.0
2018-02-21 13:10:00,73.8,73.82,73.77,73.78,12312.0,59.8576,59.8738,59.8333,59.8414,12312.0
2018-02-21 13:15:00,73.77,73.84,73.77,73.8,29155.0,59.8333,59.89,59.8333,59.8576,29155.0
2018-02-21 13:20:00,73.79,73.8,73.75,73.77,27671.0,59.8495,59.8576,59.817,59.8333,27671.0
2018-02-21 13:25:00,73.77,73.77,73.72,73.74,28759.0,59.8333,59.8333,59.7927,59.8089,28759.0
2018-02-21 13:30:00,73.74,73.76,73.71,73.74,25455.0,59.8089,59.8251,59.7846,59.8089,25455.0
2018-02-21 13:35:00,73.74,73.77,73.69,73.71,20095.0,59.8089,59.8333,59.7684,59.7846,20095.0
2018-02-21 13:40:00,73.71,73.72,73.67,73.68,30939.0,59.7846,59.7927,59.7521,59.7603,30939.0
2018-02-21 13:45:00,73.67,73.77,73.67,73.75,30451.0,59.7521,59.8333,59.7521,59.817,30451.0
2018-02-21 13:50:00,73.75,73.81,73.71,73.75,42687.0,59.817,59.8657,59.7846,59.817,42687.0
2018-02-21 13:55:00,73.75,73.77,73.72,73.74,72183.0,59.817,59.8333,59.7927,59.8089,72183.0
2018-02-21 14:00:00,73.74,73.99,73.7,73.86,133070.0,59.8089,60.0117,59.7765,59.9062,133070.0
2018-02-21 14:05:00,73.87,74.15,73.85,73.99,153113.0,59.9144,60.1415,59.8981,60.0117,153113.0
2018-02-21 14:10:00,73.99,74.08,73.99,74.01,84048.0,60.0117,60.0847,60.0117,60.0279,84048.0
2018-02-21 14:15:00,74.02,74.07,73.95,74.01,71537.0,60.036,60.0766,59.9792,60.0279,71537.0
2018-02-21 14:20:00,74.01,74.05,73.97,74.02,38140.0,60.0279,60.0604,59.9955,60.036,38140.0
2018-02-21 14:25:00,74.01,74.06,73.86,73.88,75722.0,60.0279,60.0685,59.9062,59.9225,75722.0
2018-02-21 14:30:00,73.88,73.93,73.8,73.83,110723.0,59.9225,59.963,59.8576,59.8819,110723.0
2018-02-21 14:35:00,73.83,73.86,73.77,73.81,95404.0,59.8819,59.9062,59.8333,59.8657,95404.0
2018-02-21 14:40:00,73.81,73.9,73.74,73.74,142960.0,59.8657,59.9387,59.8089,59.8089,142960.0
2018-02-21 14:45:00,73.75,73.75,73.51,73.52,119610.0,59.817,59.817,59.6224,59.6305,119610.0
2018-02-21 14:50:00,73.52,73.53,73.34,73.38,275640.0,59.6305,59.6386,59.4845,59.5169,275640.0
2018-02-21 14:55:00,73.39,73.49,73.39,73.4,214546.0,59.525,59.6062,59.525,59.5332,214546.0
2018-02-21 15:00:00,73.41,73.42,73.25,73.28,136993.0,59.5413,59.5494,59.4115,59.4358,136993.0
2018-02-21 15:05:00,73.28,73.3,73.14,73.19,278486.0,59.4358,59.452,59.3223,59.3628,278486.0
2018-02-21 15:10:00,73.18,73.18,73.07,73.09,135702.0,59.3547,59.3547,59.2655,59.2817,135702.0
2018-02-21 15:15:00,73.09,73.13,73.04,73.07,93597.0,59.2817,59.3142,59.2412,59.2655,93597.0
2018-02-21 15:20:00,73.07,73.16,73.0,73.08,359109.0,59.2655,59.3385,59.2087,59.2736,359109.0
2018-02-21 15:25:00,73.08,73.29,73.03,73.24,183192.0,59.2736,59.4439,59.2331,59.4034,183192.0
2018-02-21 15:30:00,73.24,73.32,73.19,73.2,124921.0,59.4034,59.4683,59.3628,59.3709,124921.0
2018-02-21 15:35:00,73.2,73.23,73.07,73.1,160714.0,59.3709,59.3953,59.2655,59.2898,160714.0
2018-02-21 15:40:00,73.09,73.1,72.96,73.0,359986.0,59.2817,59.2898,59.1763,59.2087,359986.0
2018-02-21 15:45:00,73.01,73.23,73.01,73.16,347140.0,59.2168,59.3953,59.2168,59.3385,347140.0
2018-02-21 15:50:00,73.15,73.15,73.0,73.04,467574.0,59.3304,59.3304,59.2087,59.2412,467574.0
2018-02-21 15:55:00,73.04,73.06,72.88,72.9,971942.0,59.2412,59.2574,59.1114,59.1276,971942.0
2018-02-22 09:30:00,73.27,73.54,73.05,73.28,392417.0,59.4277,59.6467,59.2493,59.4358,392417.0
2018-02-22 09:35:00,73.29,73.52,73.29,73.43,119267.0,59.4439,59.6305,59.4439,59.5575,119267.0
2018-02-22 09:40:00,73.44,73.55,73.35,73.35,83500.0,59.5656,59.6548,59.4926,59.4926,83500.0
2018-02-22 09:45:00,73.36,73.36,73.15,73.23,338006.0,59.5007,59.5007,59.3304,59.3953,338006.0
2018-02-22 09:50:00,73.24,73.34,73.2,73.25,85987.0,59.4034,59.4845,59.3709,59.4115,85987.0
2018-02-22 09:55:00,73.25,73.62,73.25,73.6,106966.0,59.4115,59.7116,59.4115,59.6954,106966.0
2018-02-22 10:00:00,73.59,73.65,73.51,73.62,111240.0,59.6873,59.7359,59.6224,59.7116,111240.0
2018-02-22 10:05:00,73.62,73.81,73.58,73.8,174455.0,59.7116,59.8657,59.6791,59.8576,174455.0
2018-02-22 10:10:00,73.81,73.87,73.76,73.84,147262.0,59.8657,59.9144,59.8251,59.89,147262.0
2018-02-22 10:15:00,73.83,73.9,73.64,73.65,178563.0,59.8819,59.9387,59.7278,59.7359,178563.0
2018-02-22 10:20:00,73.64,73.67,73.57,73.63,185778.0,59.7278,59.7521,59.671,59.7197,185778.0
2018-02-22 10:25:00,73.63,73.69,73.61,73.63,53993.0,59.7197,59.7684,59.7035,59.7197,53993.0
2018-02-22 10:30:00,73.64,73.72,73.64,73.71,53968.0,59.7278,59.7927,59.7278,59.7846,53968.0
2018-02-22 10:35:00,73.7,73.77,73.65,73.75,40421.0,59.7765,59.8333,59.7359,59.817,40421.0
2018-02-22 10:40:00,73.76,73.77,73.61,73.66,55745.0,59.8251,59.8333,59.7035,59.744,55745.0
2018-02-22 10:45:00,73.66,73.75,73.65,73.71,80047.0,59.744,59.817,59.7359,59.7846,80047.0
2018-02-22 10:50:00,73.71,73.81,73.7,73.81,43204.0,59.7846,59.8657,59.7765,59.8657,43204.0
2018-02-22 10:55:00,73.8,73.84,73.78,73.83,31965.0,59.8576,59.89,59.8414,59.8819,31965.0
2018-02-22 11:00:00,73.84,73.86,73.75,73.78,77841.0,59.89,59.9062,59.817,59.8414,77841.0
2018-02-22 11:05:00,73.79,73.9,73.78,73.88,70216.0,59.8495,59.9387,59.8414,59.9225,70216.0
2018-02-22 11:10:00,73.88,74.08,73.85,74.08,87341.0,59.9225,60.0847,59.8981,60.0847,87341.0
2018-02-22 11:15:00,74.09,74.12,74.02,74.11,130826.0,60.0928,60.1171,60.036,60.109,130826.0
2018-02-22 11:20:00,74.1,74.18,74.04,74.06,70770.0,60.1009,60.1658,60.0522,60.0685,70770.0
2018-02-22 11:25:00,74.06,74.15,74.06,74.13,129943.0,60.0685,60.1415,60.0685,60.1252,129943.0
2018-02-22 11:30:00,74.12,74.14,74.07,74.09,117856.0,60.1171,60.1334,60.0766,60.0928,117856.0
2018-02-22 11:35:00,74.09,74.17,74.06,74.12,73198.0,60.0928,60.1577,60.0685,60.1171,73198.0
2018-02-22 11:40:00,74.12,74.12,74.05,74.09,131528.0,60.1171,60.1171,60.0604,60.0928,131528.0
2018-02-22 11:45:00,74.09,74.11,74.04,74.05,108368.0,60.0928,60.109,60.0522,60.0604,108368.0
2018-02-22 11:50:00,74.05,74.11,74.02,74.08,72216.0,60.0604,60.109,60.036,60.0847,72216.0
2018-02-22 11:55:00,74.08,74.09,73.99,74.05,33518.0,60.0847,60.0928,60.0117,60.0604,33518.0
2018-02-22 12:00:00,74.05,74.09,73.97,73.98,42482.0,60.0604,60.0928,59.9955,60.0036,42482.0
2018-02-22 12:05:00,73.98,74.02,73.97,74.02,31221.0,60.0036,60.036,59.9955,60.036,31221.0
2018-02-22 12:10:00,74.0,74.07,74.0,74.03,29690.0,60.0198,60.0766,60.0198,60.0441,29690.0
2018-02-22 12:15:00,74.02,74.08,73.99,74.07,84692.0,60.036,60.0847,60.0117,60.0766,84692.0
2018-02-22 12:20:00,74.08,74.15,74.08,74.09,24768.0,60.0847,60.1415,60.0847,60.0928,24768.0
2018-02-22 12:25:00,74.09,74.1,74.0,74.0,72939.0,60.0928,60.1009,60.0198,60.0198,72939.0
2018-02-22 12:30:00,74.01,74.08,73.98,74.02,36773.0,60.0279,60.0847,60.0036,60.036,36773.0
2018-02-22 12:35:00,74.01,74.1,74.0,74.1,90834.0,60.0279,60.1009,60.0198,60.1009,90834.0
2018-02-22 12:40:00,74.1,74.18,74.1,74.12,62181.0,60.1009,60.1658,60.1009,60.1171,62181.0
2018-02-22 12:45:00,74.11,74.14,74.04,74.05,55414.0,60.109,60.1334,60.0522,60.0604,55414.0
2018-02-22 12:50:00,74.04,74.1,73.96,74.08,56395.0,60.0522,60.1009,59.9874,60.0847,56395.0
2018-02-22 12:55:00,74.08,74.12,74.04,74.08,40919.0,60.0847,60.1171,60.0522,60.0847,40919.0
2018-02-22 13:00:00,74.07,74.14,74.07,74.09,93492.0,60.0766,60.1334,60.0766,60.0928,93492.0
2018-02-22 13:05:00,74.09,74.17,74.05,74.12,41260.0,60.0928,60.1577,60.0604,60.1171,41260.0
2018-02-22 13:10:00,74.12,74.14,73.98,74.0,55822.0,60.1171,60.1334,60.0036,60.0198,55822.0
2018-02-22 13:15:00,73.98,74.0,73.87,73.87,94757.0,60.0036,60.0198,59.9144,59.9144,94757.0
2018-02-22 13:20:00,73.86,73.89,73.81,73.84,76382.0,59.9062,59.9306,59.8657,59.89,76382.0
2018-02-22 13:25:00,73.85,73.92,73.82,73.87,45706.0,59.8981,59.9549,59.8738,59.9144,45706.0
2018-02-22 13:30:00,73.86,73.92,73.76,73.78,69252.0,59.9062,59.9549,59.8251,59.8414,69252.0
2018-02-22 13:35:00,73.78,73.87,73.78,73.83,79476.0,59.8414,59.9144,59.8414,59.8819,79476.0
2018-02-22 13:40:00,73.83,73.86,73.76,73.84,56926.0,59.8819,59.9062,59.8251,59.89,56926.0
2018-02-22 13:45:00,73.84,73.84,73.75,73.79,64897.0,59.89,59.89,59.817,59.8495,64897.0
2018-02-22 13:50:00,73.78,73.93,73.76,73.93,35835.0,59.8414,59.963,59.8251,59.963,35835.0
2018-02-22 13:55:00,73.92,73.97,73.88,73.9,54250.0,59.9549,59.9955,59.9225,59.9387,54250.0
2018-02-22 14:00:00,73.9,73.99,73.9,73.93,55154.0,59.9387,60.0117,59.9387,59.963,55154.0
2018-02-22 14:05:00,73.92,73.92,73.78,73.78,39144.0,59.9549,59.9549,59.8414,59.8414,39144.0
2018-02-22 14:10:00,73.79,73.89,73.79,73.89,43013.0,59.8495,59.9306,59.8495,59.9306,43013.0
2018-02-22 14:15:00,73.89,73.91,73.85,73.91,33530.0,59.9306,59.9468,59.8981,59.9468,33530.0
2018-02-22 14:20:00,73.91,73.91,73.82,73.84,32955.0,59.9468,59.9468,59.8738,59.89,32955.0
2018-02-22 14:25:00,73.83,73.95,73.82,73.92,29116.0,59.8819,59.9792,59.8738,59.9549,29116.0
2018-02-22 14:30:00,73.92,73.92,73.84,73.89,54017.0,59.9549,59.9549,59.89,59.9306,54017.0
2018-02-22 14:35:00,73.88,73.89,73.84,73.84,78160.0,59.9225,59.9306,59.89,59.89,78160.0
2018-02-22 14:40:00,73.84,73.84,73.77,73.83,57447.0,59.89,59.89,59.8333,59.8819,57447.0
2018-02-22 14:45:00,73.82,73.82,73.77,73.79,36977.0,59.8738,59.8738,59.8333,59.8495,36977.0
2018-02-22 14:50:00,73.8,73.82,73.77,73.77,58069.0,59.8576,59.8738,59.8333,59.8333,58069.0
2018-02-22 14:55:00,73.78,73.78,73.6,73.61,118967.0,59.8414,59.8414,59.6954,59.7035,118967.0
2018-02-22 15:00:00,73.61,73.72,73.59,73.71,83511.0,59.7035,59.7927,59.6873,59.7846,83511.0
2018-02-22 15:05:00,73.7,73.74,73.64,73.65,40549.0,59.7765,59.8089,59.7278,59.7359,40549.0
2018-02-22 15:10:00,73.65,73.75,73.65,73.75,32297.0,59.7359,59.817,59.7359,59.817,32297.0
2018-02-22 15:15:00,73.75,73.77,73.69,73.75,28358.0,59.817,59.8333,59.7684,59.817,28358.0
2018-02-22 15:20:00,73.76,73.81,73.75,73.77,37776.0,59.8251,59.8657,59.817,59.8333,37776.0
2018-02-22 15:25:00,73.77,73.84,73.73,73.73,30693.0,59.8333,59.89,59.8008,59.8008,30693.0
2018-02-22 15:30:00,73.74,73.76,73.67,73.75,102514.0,59.8089,59.8251,59.7521,59.817,102514.0
2018-02-22 15:35:00,73.75,73.76,73.64,73.69,176017.0,59.817,59.8251,59.7278,59.7684,176017.0
2018-02-22 15:40:00,73.69,73.72,73.59,73.6,153585.0,59.7684,59.7927,59.6873,59.6954,153585.0
2018-02-22 15:45:00,73.6,73.62,73.47,73.48,227755.0,59.6954,59.7116,59.5899,59.598,227755.0
2018-02-22 15:50:00,73.49,73.7,73.49,73.64,193975.0,59.6062,59.7765,59.6062,59.7278,193975.0
2018-02-22 15:55:00,73.65,73.67,73.56,73.59,918796.0,59.7359,59.7521,59.6629,59.6873,918796.0
2018-02-23 09:30:00,73.99,74.16,73.71,74.0,139490.0,60.0117,60.1496,59.7846,60.0198,139490.0
2018-02-23 09:35:00,74.01,74.02,73.79,73.9,94237.0,60.0279,60.036,59.8495,59.9387,94237.0
2018-02-23 09:40:00,73.89,74.04,73.87,73.98,81436.0,59.9306,60.0522,59.9144,60.0036,81436.0
2018-02-23 09:45:00,73.98,74.16,73.97,74.13,71706.0,60.0036,60.1496,59.9955,60.1252,71706.0
2018-02-23 09:50:00,74.12,74.15,74.04,74.04,72420.0,60.1171,60.1415,60.0522,60.0522,72420.0
2018-02-23 09:55:00,74.05,74.17,74.0,74.16,51752.0,60.0604,60.1577,60.0198,60.1496,51752.0
2018-02-23 10:00:00,74.16,74.22,74.12,74.16,84348.0,60.1496,60.1982,60.1171,60.1496,84348.0
2018-02-23 10:05:00,74.16,74.2,74.09,74.16,62865.0,60.1496,60.182,60.0928,60.1496,62865.0
2018-02-23 10:10:00,74.15,74.21,74.1,74.13,92809.0,60.1415,60.1901,60.1009,60.1252,92809.0
2018-02-23 10:15:00,74.14,74.19,74.05,74.18,97801.0,60.1334,60.1739,60.0604,60.1658,97801.0
2018-02-23 10:20:00,74.17,74.18,74.1,74.14,135183.0,60.1577,60.1658,60.1009,60.1334,135183.0
2018-02-23 10:25:00,74.14,74.14,74.02,74.03,75879.0,60.1334,60.1334,60.036,60.0441,75879.0
2018-02-23 10:30:00,74.02,74.13,74.02,74.09,65123.0,60.036,60.1252,60.036,60.0928,65123.0
2018-02-23 10:35:00,74.1,74.1,74.05,74.06,27646.0,60.1009,60.1009,60.0604,60.0685,27646.0
2018-02-23 10:40:00,74.06,74.11,74.06,74.09,49856.0,60.0685,60.109,60.0685,60.0928,49856.0
2018-02-23 10:45:00,74.1,74.18,74.09,74.12,40791.0,60.1009,60.1658,60.0928,60.1171,40791.0
2018-02-23 10:50:00,74.13,74.18,74.1,74.18,53237.0,60.1252,60.1658,60.1009,60.1658,53237.0
2018-02-23 10:55:00,74.17,74.22,74.07,74.11,334749.0,60.1577,60.1982,60.0766,60.109,334749.0
2018-02-23 11:00:00,74.11,74.17,74.1,74.17,78970.0,60.109,60.1577,60.1009,60.1577,78970.0
2018-02-23 11:05:00,74.17,74.17,74.11,74.15,56794.0,60.1577,60.1577,60.109,60.1415,56794.0
2018-02-23 11:10:00,74.14,74.14,74.06,74.11,32792.0,60.1334,60.1334,60.0685,60.109,32792.0
2018-02-23 11:15:00,74.11,74.15,74.05,74.08,39231.0,60.109,60.1415,60.0604,60.0847,39231.0
2018-02-23 11:20:00,74.08,74.13,74.07,74.12,41581.0,60.0847,60.1252,60.0766,60.1171,41581.0
2018-02-23 11:25:00,74.12,74.21,74.12,74.21,52871.0,60.1171,60.1901,60.1171,60.1901,52871.0
2018-02-23 11:30:00,74.21,74.35,74.2,74.34,74403.0,60.1901,60.3037,60.182,60.2956,74403.0
2018-02-23 11:35:00,74.35,74.44,74.34,74.43,56224.0,60.3037,60.3767,60.2956,60.3686,56224.0
2018-02-23 11:40:00,74.43,74.43,74.35,74.39,81930.0,60.3686,60.3686,60.3037,60.3361,81930.0
2018-02-23 11:45:00,74.39,74.45,74.36,74.39,83201.0,60.3361,60.3848,60.3118,60.3361,83201.0
2018-02-23 11:50:00,74.39,74.49,74.39,74.49,106673.0,60.3361,60.4172,60.3361,60.4172,106673.0
2018-02-23 11:55:00,74.48,74.56,74.47,74.53,46658.0,60.4091,60.474,60.401,60.4497,46658.0
2018-02-23 12:00:00,74.54,74.54,74.48,74.52,24790.0,60.4578,60.4578,60.4091,60.4416,24790.0
2018-02-23 12:05:00,74.52,74.6,74.52,74.54,67613.0,60.4416,60.5064,60.4416,60.4578,67613.0
2018-02-23 12:10:00,74.54,74.61,74.52,74.57,36694.0,60.4578,60.5146,60.4416,60.4821,36694.0
2018-02-23 12:15:00,74.57,74.58,74.54,74.57,37970.0,60.4821,60.4902,60.4578,60.4821,37970.0
2018-02-23 12:20:00,74.56,74.56,74.5,74.54,25240.0,60.474,60.474,60.4253,60.4578,25240.0
2018-02-23 12:25:00,74.53,74.53,74.45,74.45,31549.0,60.4497,60.4497,60.3848,60.3848,31549.0
2018-02-23 12:30:00,74.45,74.5,74.44,74.47,19125.0,60.3848,60.4253,60.3767,60.401,19125.0
2018-02-23 12:35:00,74.47,74.53,74.47,74.53,16373.0,60.401,60.4497,60.401,60.4497,16373.0
2018-02-23 12:40:00,74.53,74.54,74.46,74.46,39915.0,60.4497,60.4578,60.3929,60.3929,39915.0
2018-02-23 12:45:00,74.46,74.56,74.45,74.55,16797.0,60.3929,60.474,60.3848,60.4659,16797.0
2018-02-23 12:50:00,74.55,74.58,74.54,74.58,9001.0,60.4659,60.4902,60.4578,60.4902,9001.0
2018-02-23 12:55:00,74.59,74.63,74.56,74.62,18852.0,60.4983,60.5308,60.474,60.5227,18852.0
2018-02-23 13:00:00,74.62,74.64,74.58,74.6,22191.0,60.5227,60.5389,60.4902,60.5064,22191.0
2018-02-23 13:05:00,74.6,74.62,74.56,74.6,24419.0,60.5064,60.5227,60.474,60.5064,24419.0
2018-02-23 13:10:00,74.61,74.64,74.55,74.55,37376.0,60.5146,60.5389,60.4659,60.4659,37376.0
2018-02-23 13:15:00,74.55,74.58,74.53,74.58,31897.0,60.4659,60.4902,60.4497,60.4902,31897.0
2018-02-23 13:20:00,74.58,74.61,74.56,74.58,47423.0,60.4902,60.5146,60.474,60.4902,47423.0
2018-02-23 13:25:00,74.58,74.6,74.54,74.58,56100.0,60.4902,60.5064,60.4578,60.4902,56100.0
2018-02-23 13:30:00,74.58,74.62,74.58,74.61,24267.0,60.4902,60.5227,60.4902,60.5146,24267.0
2018-02-23 13:35:00,74.61,74.62,74.58,74.6,159361.0,60.5146,60.5227,60.4902,60.5064,159361.0
2018-02-23 13:40:00,74.6,74.64,74.59,74.64,32089.0,60.5064,60.5389,60.4983,60.5389,32089.0
2018-02-23 13:45:00,74.64,74.68,74.64,74.67,24875.0,60.5389,60.5713,60.5389,60.5632,24875.0
2018-02-23 13:50:00,74.68,74.74,74.67,74.72,22448.0,60.5713,60.62,60.5632,60.6038,22448.0
2018-02-23 13:55:00,74.71,74.79,74.7,74.79,40065.0,60.5957,60.6606,60.5876,60.6606,40065.0
2018-02-23 14:00:00,74.78,74.8,74.68,74.68,64729.0,60.6524,60.6687,60.5713,60.5713,64729.0
2018-02-23 14:05:00,74.67,74.68,74.6,74.6,54769.0,60.5632,60.5713,60.5064,60.5064,54769.0
2018-02-23 14:10:00,74.6,74.62,74.56,74.58,124724.0,60.5064,60.5227,60.474,60.4902,124724.0
2018-02-23 14:15:00,74.59,74.66,74.58,74.64,21472.0,60.4983,60.5551,60.4902,60.5389,21472.0
2018-02-23 14:20:00,74.64,74.74,74.63,74.74,31912.0,60.5389,60.62,60.5308,60.62,31912.0
2018-02-23 14:25:00,74.73,74.74,74.66,74.69,17917.0,60.6119,60.62,60.5551,60.5794,17917.0
2018-02-23 14:30:00,74.69,74.7,74.67,74.7,50409.0,60.5794,60.5876,60.5632,60.5876,50409.0
2018-02-23 14:35:00,74.7,74.74,74.67,74.69,69313.0,60.5876,60.62,60.5632,60.5794,69313.0
2018-02-23 14:40:00,74.69,74.69,74.65,74.67,19553.0,60.5794,60.5794,60.547,60.5632,19553.0
2018-02-23 14:45:00,74.67,74.7,74.67,74.69,32420.0,60.5632,60.5876,60.5632,60.5794,32420.0
2018-02-23 14:50:00,74.69,74.75,74.68,74.69,39909.0,60.5794,60.6281,60.5713,60.5794,39909.0
2018-02-23 14:55:00,74.69,74.71,74.63,74.64,86238.0,60.5794,60.5957,60.5308,60.5389,86238.0
2018-02-23 15:00:00,74.63,74.66,74.62,74.65,55715.0,60.5308,60.5551,60.5227,60.547,55715.0
2018-02-23 15:05:00,74.65,74.66,74.63,74.63,36807.0,60.547,60.5551,60.5308,60.5308,36807.0
2018-02-23 15:10:00,74.63,74.66,74.54,74.55,59564.0,60.5308,60.5551,60.4578,60.4659,59564.0
2018-02-23 15:15:00,74.55,74.63,74.54,74.63,59247.0,60.4659,60.5308,60.4578,60.5308,59247.0
2018-02-23 15:20:00,74.63,74.67,74.63,74.64,35632.0,60.5308,60.5632,60.5308,60.5389,35632.0
2018-02-23 15:25:00,74.64,74.68,74.61,74.61,50880.0,60.5389,60.5713,60.5146,60.5146,50880.0
2018-02-23 15:30:00,74.62,74.66,74.57,74.57,117359.0,60.5227,60.5551,60.4821,60.4821,117359.0
2018-02-23 15:35:00,74.58,74.7,74.57,74.69,66719.0,60.4902,60.5876,60.4821,60.5794,66719.0
2018-02-23 15:40:00,74.69,74.76,74.68,74.76,180841.0,60.5794,60.6362,60.5713,60.6362,180841.0
2018-02-23 15:45:00,74.76,74.81,74.76,74.78,190943.0,60.6362,60.6768,60.6362,60.6524,190943.0
2018-02-23 15:50:00,74.79,74.82,74.75,74.77,428220.0,60.6606,60.6849,60.6281,60.6443,428220.0
2018-02-23 15:55:00,74.77,74.84,74.76,74.83,569713.0,60.6443,60.7011,60.6362,60.693,569713.0
2018-02-26 09:30:00,75.2,75.25,74.85,74.93,254976.0,60.9931,61.0336,60.7092,60.7741,254976.0
2018-02-26 09:35:00,74.92,75.21,74.92,75.19,302946.0,60.766,61.0012,60.766,60.985,302946.0
2018-02-26 09:40:00,75.19,75.25,75.03,75.05,120513.0,60.985,61.0336,60.8552,60.8714,120513.0
2018-02-26 09:45:00,75.05,75.07,74.94,75.02,119372.0,60.8714,60.8877,60.7822,60.8471,119372.0
2018-02-26 09:50:00,75.03,75.03,74.82,74.84,199867.0,60.8552,60.8552,60.6849,60.7011,199867.0
2018-02-26 09:55:00,74.83,74.93,74.82,74.91,102656.0,60.693,60.7741,60.6849,60.7579,102656.0
2018-02-26 10:00:00,74.92,74.94,74.85,74.89,47927.0,60.766,60.7822,60.7092,60.7417,47927.0
2018-02-26 10:05:00,74.88,74.9,74.79,74.8,84893.0,60.7335,60.7498,60.6606,60.6687,84893.0
2018-02-26 10:10:00,74.79,74.82,74.71,74.79,96029.0,60.6606,60.6849,60.5957,60.6606,96029.0
2018-02-26 10:15:00,74.78,74.87,74.77,74.82,42173.0,60.6524,60.7254,60.6443,60.6849,42173.0
2018-02-26 10:20:00,74.82,74.88,74.76,74.88,37448.0,60.6849,60.7335,60.6362,60.7335,37448.0
2018-02-26 10:25:00,74.88,74.92,74.74,74.79,52503.0,60.7335,60.766,60.62,60.6606,52503.0
2018-02-26 10:30:00,74.78,74.78,74.65,74.66,23749.0,60.6524,60.6524,60.547,60.5551,23749.0
2018-02-26 10:35:00,74.66,74.82,74.66,74.8,68722.0,60.5551,60.6849,60.5551,60.6687,68722.0
2018-02-26 10:40:00,74.81,74.85,74.75,74.83,166618.0,60.6768,60.7092,60.6281,60.693,166618.0
2018-02-26 10:45:00,74.84,74.84,74.65,74.67,33889.0,60.7011,60.7011,60.547,60.5632,33889.0
2018-02-26 10:50:00,74.67,74.71,74.64,74.68,42009.0,60.5632,60.5957,60.5389,60.5713,42009.0
2018-02-26 10:55:00,74.67,74.74,74.65,74.69,86478.0,60.5632,60.62,60.547,60.5794,86478.0
2018-02-26 11:00:00,74.69,74.75,74.66,74.73,90166.0,60.5794,60.6281,60.5551,60.6119,90166.0
2018-02-26 11:05:00,74.72,74.76,74.69,74.71,28219.0,60.6038,60.6362,60.5794,60.5957,28219.0
2018-02-26 11:10:00,74.7,74.76,74.67,74.76,27096.0,60.5876,60.6362,60.5632,60.6362,27096.0
2018-02-26 11:15:00,74.75,74.75,74.68,74.74,30769.0,60.6281,60.6281,60.5713,60.62,30769.0
2018-02-26 11:20:00,74.73,74.76,74.69,74.72,24492.0,60.6119,60.6362,60.5794,60.6038,24492.0
2018-02-26 11:25:00,74.73,74.79,74.73,74.78,32116.0,60.6119,60.6606,60.6119,60.6524,32116.0
2018-02-26 11:30:00,74.79,74.93,74.79,74.9,64555.0,60.6606,60.7741,60.6606,60.7498,64555.0
2018-02-26 11:35:00,74.9,74.95,74.89,74.93,25837.0,60.7498,60.7903,60.7417,60.7741,25837.0
2018-02-26 11:40:00,74.93,74.99,74.91,74.98,45297.0,60.7741,60.8228,60.7579,60.8147,45297.0
2018-02-26 11:45:00,74.99,75.0,74.96,74.96,12630.0,60.8228,60.8309,60.7984,60.7984,12630.0
2018-02-26 11:50:00,74.96,74.97,74.9,74.9,132631.0,60.7984,60.8065,60.7498,60.7498,132631.0
2018-02-26 11:55:00,74.91,74.97,74.91,74.92,25239.0,60.7579,60.8065,60.7579,60.766,25239.0
2018-02-26 12:00:00,74.91,74.97,74.91,74.95,23083.0,60.7579,60.8065,60.7579,60.7903,23083.0
2018-02-26 12:05:00,74.94,75.03,74.94,75.0,19660.0,60.7822,60.8552,60.7822,60.8309,19660.0
2018-02-26 12:10:00,75.0,75.06,75.0,75.03,21489.0,60.8309,60.8795,60.8309,60.8552,21489.0
2018-02-26 12:15:00,75.04,75.11,75.04,75.1,20798.0,60.8633,60.9201,60.8633,60.912,20798.0
2018-02-26 12:20:00,75.1,75.11,75.02,75.04,18685.0,60.912,60.9201,60.8471,60.8633,18685.0
2018-02-26 12:25:00,75.04,75.07,75.0,75.04,22345.0,60.8633,60.8877,60.8309,60.8633,22345.0
2018-02-26 12:30:00,75.05,75.05,74.97,74.97,49040.0,60.8714,60.8714,60.8065,60.8065,49040.0
2018-02-26 12:35:00,74.97,74.99,74.94,74.94,22396.0,60.8065,60.8228,60.7822,60.7822,22396.0
2018-02-26 12:40:00,74.94,74.94,74.87,74.87,15652.0,60.7822,60.7822,60.7254,60.7254,15652.0
2018-02-26 12:45:00,74.87,74.91,74.85,74.91,16646.0,60.7254,60.7579,60.7092,60.7579,16646.0
2018-02-26 12:50:00,74.9,74.93,74.87,74.9,16242.0,60.7498,60.7741,60.7254,60.7498,16242.0
2018-02-26 12:55:00,74.9,74.95,74.88,74.93,13740.0,60.7498,60.7903,60.7335,60.7741,13740.0
2018-02-26 13:00:00,74.94,74.98,74.91,74.96,29480.0,60.7822,60.8147,60.7579,60.7984,29480.0
2018-02-26 13:05:00,74.96,74.98,74.93,74.94,17360.0,60.7984,60.8147,60.7741,60.7822,17360.0
2018-02-26 13:10:00,74.95,74.95,74.88,74.88,100120.0,60.7903,60.7903,60.7335,60.7335,100120.0
2018-02-26 13:15:00,74.88,74.91,74.85,74.91,44755.0,60.7335,60.7579,60.7092,60.7579,44755.0
2018-02-26 13:20:00,74.9,74.96,74.88,74.91,42803.0,60.7498,60.7984,60.7335,60.7579,42803.0
2018-02-26 13:25:00,74.91,74.95,74.87,74.95,13302.0,60.7579,60.7903,60.7254,60.7903,13302.0
2018-02-26 13:30:00,74.95,74.96,74.83,74.83,21880.0,60.7903,60.7984,60.693,60.693,21880.0
2018-02-26 13:35:00,74.84,74.87,74.76,74.76,85144.0,60.7011,60.7254,60.6362,60.6362,85144.0
2018-02-26 13:40:00,74.76,74.79,74.73,74.77,99883.0,60.6362,60.6606,60.6119,60.6443,99883.0
2018-02-26 13:45:00,74.77,74.84,74.77,74.8,47886.0,60.6443,60.7011,60.6443,60.6687,47886.0
2018-02-26 13:50:00,74.8,74.85,74.8,74.84,23259.0,60.6687,60.7092,60.6687,60.7011,23259.0
2018-02-26 13:55:00,74.85,74.89,74.82,74.84,25394.0,60.7092,60.7417,60.6849,60.7011,25394.0
2018-02-26 14:00:00,74.83,74.88,74.83,74.87,28545.0,60.693,60.7335,60.693,60.7254,28545.0
2018-02-26 14:05:00,74.88,74.93,74.87,74.92,33434.0,60.7335,60.7741,60.7254,60.766,33434.0
2018-02-26 14:10:00,74.93,74.98,74.92,74.94,70179.0,60.7741,60.8147,60.766,60.7822,70179.0
2018-02-26 14:15:00,74.94,74.94,74.89,74.91,22459.0,60.7822,60.7822,60.7417,60.7579,22459.0
2018-02-26 14:20:00,74.91,74.95,74.9,74.92,23046.0,60.7579,60.7903,60.7498,60.766,23046.0
2018-02-26 14:25:00,74.93,74.94,74.85,74.87,18663.0,60.7741,60.7822,60.7092,60.7254,18663.0
2018-02-26 14:30:00,74.86,74.96,74.86,74.94,18947.0,60.7173,60.7984,60.7173,60.7822,18947.0
2018-02-26 14:35:00,74.93,74.94,74.89,74.89,19260.0,60.7741,60.7822,60.7417,60.7417,19260.0
2018-02-26 14:40:00,74.89,74.92,74.88,74.88,12780.0,60.7417,60.766,60.7335,60.7335,12780.0
2018-02-26 14:45:00,74.89,74.95,74.87,74.88,31386.0,60.7417,60.7903,60.7254,60.7335,31386.0
2018-02-26 14:50:00,74.88,74.92,74.86,74.92,43261.0,60.7335,60.766,60.7173,60.766,43261.0
2018-02-26 14:55:00,74.91,74.96,74.87,74.94,20596.0,60.7579,60.7984,60.7254,60.7822,20596.0
2018-02-26 15:00:00,74.93,74.94,74.89,74.91,42215.0,60.7741,60.7822,60.7417,60.7579,42215.0
2018-02-26 15:05:00,74.92,75.02,74.9,75.02,28514.0,60.766,60.8471,60.7498,60.8471,28514.0
2018-02-26 15:10:00,75.03,75.04,75.0,75.01,57191.0,60.8552,60.8633,60.8309,60.839,57191.0
2018-02-26 15:15:00,75.01,75.04,74.95,75.0,81611.0,60.839,60.8633,60.7903,60.8309,81611.0
2018-02-26 15:20:00,75.0,75.04,74.98,75.03,96343.0,60.8309,60.8633,60.8147,60.8552,96343.0
2018-02-26 15:25:00,75.03,75.06,74.99,75.05,77752.0,60.8552,60.8795,60.8228,60.8714,77752.0
2018-02-26 15:30:00,75.05,75.06,75.01,75.02,118230.0,60.8714,60.8795,60.839,60.8471,118230.0
2018-02-26 15:35:00,75.01,75.05,74.99,75.03,170872.0,60.839,60.8714,60.8228,60.8552,170872.0
2018-02-26 15:40:00,75.03,75.05,74.95,74.96,224867.0,60.8552,60.8714,60.7903,60.7984,224867.0
2018-02-26 15:45:00,74.96,74.99,74.94,74.96,436692.0,60.7984,60.8228,60.7822,60.7984,436692.0
2018-02-26 15:50:00,74.97,75.02,74.97,74.98,151771.0,60.8065,60.8471,60.8065,60.8147,151771.0
2018-02-26 15:55:00,74.99,75.13,74.99,75.12,487928.0,60.8228,60.9363,60.8228,60.9282,487928.0
2018-02-27 09:30:00,75.15,75.22,74.83,74.84,88792.0,60.9525,61.0093,60.693,60.7011,88792.0
2018-02-27 09:35:00,74.85,75.01,74.76,74.83,104498.0,60.7092,60.839,60.6362,60.693,104498.0
2018-02-27 09:40:00,74.83,74.99,74.78,74.86,82022.0,60.693,60.8228,60.6524,60.7173,82022.0
2018-02-27 09:45:00,74.87,75.03,74.86,74.92,113831.0,60.7254,60.8552,60.7173,60.766,113831.0
2018-02-27 09:50:00,74.92,74.97,74.87,74.87,156566.0,60.766,60.8065,60.7254,60.7254,156566.0
2018-02-27 09:55:00,74.87,74.91,74.81,74.84,134696.0,60.7254,60.7579,60.6768,60.7011,134696.0
2018-02-27 10:00:00,74.83,74.87,74.7,74.7,157378.0,60.693,60.7254,60.5876,60.5876,157378.0
2018-02-27 10:05:00,74.7,74.75,74.67,74.71,94196.0,60.5876,60.6281,60.5632,60.5957,94196.0
2018-02-27 10:10:00,74.72,74.73,74.65,74.7,66852.0,60.6038,60.6119,60.547,60.5876,66852.0
2018-02-27 10:15:00,74.7,74.74,74.61,74.63,46626.0,60.5876,60.62,60.5146,60.5308,46626.0
2018-02-27 10:20:00,74.63,74.75,74.6,74.72,84078.0,60.5308,60.6281,60.5064,60.6038,84078.0
2018-02-27 10:25:00,74.72,74.79,74.67,74.7,46503.0,60.6038,60.6606,60.5632,60.5876,46503.0
2018-02-27 10:30:00,74.71,74.82,74.66,74.68,103148.0,60.5957,60.6849,60.5551,60.5713,103148.0
2018-02-27 10:35:00,74.67,74.68,74.59,74.66,342373.0,60.5632,60.5713,60.4983,60.5551,342373.0
2018-02-27 10:40:00,74.65,74.67,74.43,74.45,169540.0,60.547,60.5632,60.3686,60.3848,169540.0
2018-02-27 10:45:00,74.45,74.48,74.25,74.3,508564.0,60.3848,60.4091,60.2226,60.2631,508564.0
2018-02-27 10:50:00,74.3,74.31,73.92,73.93,573353.0,60.2631,60.2712,59.9549,59.963,573353.0
2018-02-27 10:55:00,73.93,73.93,73.8,73.92,253868.0,59.963,59.963,59.8576,59.9549,253868.0
2018-02-27 11:00:00,73.92,73.96,73.87,73.92,276945.0,59.9549,59.9874,59.9144,59.9549,276945.0
2018-02-27 11:05:00,73.91,73.94,73.85,73.94,149949.0,59.9468,59.9711,59.8981,59.9711,149949.0
2018-02-27 11:10:00,73.93,73.98,73.89,73.89,126629.0,59.963,60.0036,59.9306,59.9306,126629.0
2018-02-27 11:15:00,73.9,73.91,73.79,73.79,206854.0,59.9387,59.9468,59.8495,59.8495,206854.0
2018-02-27 11:20:00,73.79,73.79,73.62,73.71,155147.0,59.8495,59.8495,59.7116,59.7846,155147.0
2018-02-27 11:25:00,73.7,73.71,73.62,73.7,139546.0,59.7765,59.7846,59.7116,59.7765,139546.0
2018-02-27 11:30:00,73.71,73.8,73.66,73.75,87715.0,59.7846,59.8576,59.744,59.817,87715.0
2018-02-27 11:35:00,73.75,73.77,73.65,73.76,154108.0,59.817,59.8333,59.7359,59.8251,154108.0
2018-02-27 11:40:00,73.76,73.8,73.69,73.72,73006.0,59.8251,59.8576,59.7684,59.7927,73006.0
2018-02-27 11:45:00,73.72,73.83,73.71,73.83,121970.0,59.7927,59.8819,59.7846,59.8819,121970.0
2018-02-27 11:50:00,73.82,73.87,73.8,73.85,94285.0,59.8738,59.9144,59.8576,59.8981,94285.0
2018-02-27 11:55:00,73.86,73.88,73.7,73.71,102508.0,59.9062,59.9225,59.7765,59.7846,102508.0
2018-02-27 12:00:00,73.7,73.8,73.7,73.75,65962.0,59.7765,59.8576,59.7765,59.817,65962.0
2018-02-27 12:05:00,73.76,73.85,73.76,73.8,151522.0,59.8251,59.8981,59.8251,59.8576,151522.0
2018-02-27 12:10:00,73.79,73.84,73.77,73.82,82679.0,59.8495,59.89,59.8333,59.8738,82679.0
2018-02-27 12:15:00,73.82,73.88,73.76,73.79,80048.0,59.8738,59.9225,59.8251,59.8495,80048.0
2018-02-27 12:20:00,73.8,73.8,73.72,73.74,52872.0,59.8576,59.8576,59.7927,59.8089,52872.0
2018-02-27 12:25:00,73.73,74.0,73.72,73.98,93533.0,59.8008,60.0198,59.7927,60.0036,93533.0
2018-02-27 12:30:00,73.98,74.15,73.98,74.04,78426.0,60.0036,60.1415,60.0036,60.0522,78426.0
2018-02-27 12:35:00,74.05,74.09,74.01,74.06,54006.0,60.0604,60.0928,60.0279,60.0685,54006.0
2018-02-27 12:40:00,74.06,74.07,73.95,73.95,77167.0,60.0685,60.0766,59.9792,59.9792,77167.0
2018-02-27 12:45:00,73.96,74.0,73.8,73.84,49201.0,59.9874,60.0198,59.8576,59.89,49201.0
2018-02-27 12:50:00,73.83,74.04,73.82,74.03,29616.0,59.8819,60.0522,59.8738,60.0441,29616.0
2018-02-27 12:55:00,74.03,74.16,74.03,74.16,44242.0,60.0441,60.1496,60.0441,60.1496,44242.0
2018-02-27 13:00:00,74.15,74.15,74.03,74.03,76936.0,60.1415,60.1415,60.0441,60.0441,76936.0
2018-02-27 13:05:00,74.03,74.14,73.99,74.13,19432.0,60.0441,60.1334,60.0117,60.1252,19432.0
2018-02-27 13:10:00,74.14,74.14,74.04,74.04,19276.0,60.1334,60.1334,60.0522,60.0522,19276.0
2018-02-27 13:15:00,74.04,74.06,73.98,74.01,45396.0,60.0522,60.0685,60.0036,60.0279,45396.0
2018-02-27 13:20:00,74.02,74.07,74.0,74.0,23011.0,60.036,60.0766,60.0198,60.0198,23011.0
2018-02-27 13:25:00,73.99,74.05,73.98,74.02,15313.0,60.0117,60.0604,60.0036,60.036,15313.0
2018-02-27 13:30:00,74.02,74.06,73.99,73.99,29191.0,60.036,60.0685,60.0117,60.0117,29191.0
2018-02-27 13:35:00,73.99,73.99,73.94,73.96,18447.0,60.0117,60.0117,59.9711,59.9874,18447.0
2018-02-27 13:40:00,73.95,73.99,73.93,73.98,16271.0,59.9792,60.0117,59.963,60.0036,16271.0
2018-02-27 13:45:00,73.98,73.98,73.85,73.85,18678.0,60.0036,60.0036,59.8981,59.8981,18678.0
2018-02-27 13:50:00,73.85,73.91,73.82,73.91,27725.0,59.8981,59.9468,59.8738,59.9468,27725.0
2018-02-27 13:55:00,73.9,73.9,73.87,73.87,19672.0,59.9387,59.9387,59.9144,59.9144,19672.0
2018-02-27 14:00:00,73.88,73.9,73.79,73.79,52280.0,59.9225,59.9387,59.8495,59.8495,52280.0
2018-02-27 14:05:00,73.78,73.79,73.7,73.75,44187.0,59.8414,59.8495,59.7765,59.817,44187.0
2018-02-27 14:10:00,73.75,73.79,73.64,73.71,31945.0,59.817,59.8495,59.7278,59.7846,31945.0
2018-02-27 14:15:00,73.7,73.8,73.67,73.77,62153.0,59.7765,59.8576,59.7521,59.8333,62153.0
2018-02-27 14:20:00,73.76,73.76,73.64,73.64,39009.0,59.8251,59.8251,59.7278,59.7278,39009.0
2018-02-27 14:25:00,73.65,73.78,73.64,73.75,27050.0,59.7359,59.8414,59.7278,59.817,27050.0
2018-02-27 14:30:00,73.75,73.84,73.71,73.83,58266.0,59.817,59.89,59.7846,59.8819,58266.0
2018-02-27 14:35:00,73.83,73.83,73.76,73.8,21721.0,59.8819,59.8819,59.8251,59.8576,21721.0
2018-02-27 14:40:00,73.8,73.83,73.74,73.76,46484.0,59.8576,59.8819,59.8089,59.8251,46484.0
2018-02-27 14:45:00,73.76,73.76,73.69,73.74,25117.0,59.8251,59.8251,59.7684,59.8089,25117.0
2018-02-27 14:50:00,73.75,73.85,73.75,73.79,20725.0,59.817,59.8981,59.817,59.8495,20725.0
2018-02-27 14:55:00,73.8,73.89,73.79,73.85,59010.0,59.8576,59.9306,59.8495,59.8981,59010.0
2018-02-27 15:00:00,73.84,73.88,73.78,73.82,217754.0,59.89,59.9225,59.8414,59.8738,217754.0
2018-02-27 15:05:00,73.82,73.82,73.72,73.72,49718.0,59.8738,59.8738,59.7927,59.7927,49718.0
2018-02-27 15:10:00,73.71,73.79,73.71,73.76,55826.0,59.7846,59.8495,59.7846,59.8251,55826.0
2018-02-27 15:15:00,73.74,73.76,73.64,73.64,40986.0,59.8089,59.8251,59.7278,59.7278,40986.0
2018-02-27 15:20:00,73.63,73.72,73.62,73.64,185602.0,59.7197,59.7927,59.7116,59.7278,185602.0
2018-02-27 15:25:00,73.63,73.66,73.58,73.62,197797.0,59.7197,59.744,59.6791,59.7116,197797.0
2018-02-27 15:30:00,73.62,73.66,73.59,73.66,675992.0,59.7116,59.744,59.6873,59.744,675992.0
2018-02-27 15:35:00,73.66,73.7,73.64,73.64,429590.0,59.744,59.7765,59.7278,59.7278,429590.0
2018-02-27 15:40:00,73.64,73.67,73.61,73.62,196738.0,59.7278,59.7521,59.7035,59.7116,196738.0
2018-02-27 15:45:00,73.62,73.69,73.6,73.67,244919.0,59.7116,59.7684,59.6954,59.7521,244919.0
2018-02-27 15:50:00,73.67,73.67,73.55,73.59,188661.0,59.7521,59.7521,59.6548,59.6873,188661.0
2018-02-27 15:55:00,73.59,73.59,73.5,73.5,759825.0,59.6873,59.6873,59.6143,59.6143,759825.0
2018-02-28 09:30:00,73.91,74.06,73.75,73.87,172345.0,59.9468,60.0685,59.817,59.9144,172345.0
2018-02-28 09:35:00,73.83,74.04,73.76,73.79,74806.0,59.8819,60.0522,59.8251,59.8495,74806.0
2018-02-28 09:40:00,73.8,73.84,73.65,73.8,60522.0,59.8576,59.89,59.7359,59.8576,60522.0
2018-02-28 09:45:00,73.82,73.98,73.76,73.87,126354.0,59.8738,60.0036,59.8251,59.9144,126354.0
2018-02-28 09:50:00,73.88,74.0,73.86,73.89,92114.0,59.9225,60.0198,59.9062,59.9306,92114.0
2018-02-28 09:55:00,73.88,73.94,73.87,73.9,51507.0,59.9225,59.9711,59.9144,59.9387,51507.0
2018-02-28 10:00:00,73.9,73.95,73.79,73.84,26157.0,59.9387,59.9792,59.8495,59.89,26157.0
2018-02-28 10:05:00,73.84,73.85,73.74,73.74,28000.0,59.89,59.8981,59.8089,59.8089,28000.0
2018-02-28 10:10:00,73.73,73.84,73.72,73.81,43444.0,59.8008,59.89,59.7927,59.8657,43444.0
2018-02-28 10:15:00,73.8,73.82,73.73,73.77,37367.0,59.8576,59.8738,59.8008,59.8333,37367.0
2018-02-28 10:20:00,73.78,73.78,73.69,73.71,21670.0,59.8414,59.8414,59.7684,59.7846,21670.0
2018-02-28 10:25:00,73.71,73.84,73.68,73.8,41381.0,59.7846,59.89,59.7603,59.8576,41381.0
2018-02-28 10:30:00,73.8,73.87,73.75,73.8,60763.0,59.8576,59.9144,59.817,59.8576,60763.0
2018-02-28 10:35:00,73.8,73.84,73.8,73.81,24862.0,59.8576,59.89,59.8576,59.8657,24862.0
2018-02-28 10:40:00,73.81,73.86,73.72,73.73,37899.0,59.8657,59.9062,59.7927,59.8008,37899.0
2018-02-28 10:45:00,73.74,73.82,73.74,73.81,40587.0,59.8089,59.8738,59.8089,59.8657,40587.0
2018-02-28 10:50:00,73.8,73.85,73.7,73.71,50735.0,59.8576,59.8981,59.7765,59.7846,50735.0
2018-02-28 10:55:00,73.7,73.7,73.64,73.69,90273.0,59.7765,59.7765,59.7278,59.7684,90273.0
2018-02-28 11:00:00,73.69,73.75,73.67,73.72,47224.0,59.7684,59.817,59.7521,59.7927,47224.0
2018-02-28 11:05:00,73.72,73.73,73.64,73.64,28123.0,59.7927,59.8008,59.7278,59.7278,28123.0
2018-02-28 11:10:00,73.63,73.78,73.63,73.78,26131.0,59.7197,59.8414,59.7197,59.8414,26131.0
2018-02-28 11:15:00,73.79,73.87,73.74,73.86,44471.0,59.8495,59.9144,59.8089,59.9062,44471.0
2018-02-28 11:20:00,73.85,73.88,73.79,73.81,34667.0,59.8981,59.9225,59.8495,59.8657,34667.0
2018-02-28 11:25:00,73.81,73.95,73.8,73.9,35596.0,59.8657,59.9792,59.8576,59.9387,35596.0
2018-02-28 11:30:00,73.88,73.89,73.75,73.76,44673.0,59.9225,59.9306,59.817,59.8251,44673.0
2018-02-28 11:35:00,73.76,73.89,73.76,73.88,68227.0,59.8251,59.9306,59.8251,59.9225,68227.0
2018-02-28 11:40:00,73.87,74.03,73.86,74.02,121072.0,59.9144,60.0441,59.9062,60.036,121072.0
2018-02-28 11:45:00,74.03,74.14,73.98,74.13,83728.0,60.0441,60.1334,60.0036,60.1252,83728.0
2018-02-28 11:50:00,74.13,74.16,74.01,74.02,51679.0,60.1252,60.1496,60.0279,60.036,51679.0
2018-02-28 11:55:00,74.02,74.11,74.01,74.08,43716.0,60.036,60.109,60.0279,60.0847,43716.0
2018-02-28 12:00:00,74.09,74.12,74.07,74.08,30327.0,60.0928,60.1171,60.0766,60.0847,30327.0
2018-02-28 12:05:00,74.08,74.13,74.06,74.13,39567.0,60.0847,60.1252,60.0685,60.1252,39567.0
2018-02-28 12:10:00,74.12,74.12,74.01,74.03,31581.0,60.1171,60.1171,60.0279,60.0441,31581.0
2018-02-28 12:15:00,74.03,74.07,74.02,74.03,57761.0,60.0441,60.0766,60.036,60.0441,57761.0
2018-02-28 12:20:00,74.03,74.04,73.96,73.98,61642.0,60.0441,60.0522,59.9874,60.0036,61642.0
2018-02-28 12:25:00,73.98,74.04,73.96,74.0,47986.0,60.0036,60.0522,59.9874,60.0198,47986.0
2018-02-28 12:30:00,73.99,74.06,73.97,74.04,20998.0,60.0117,60.0685,59.9955,60.0522,20998.0
2018-02-28 12:35:00,74.04,74.11,74.0,74.1,42277.0,60.0522,60.109,60.0198,60.1009,42277.0
2018-02-28 12:40:00,74.09,74.12,74.08,74.1,12491.0,60.0928,60.1171,60.0847,60.1009,12491.0
2018-02-28 12:45:00,74.09,74.19,74.09,74.15,58151.0,60.0928,60.1739,60.0928,60.1415,58151.0
2018-02-28 12:50:00,74.15,74.16,74.07,74.12,107633.0,60.1415,60.1496,60.0766,60.1171,107633.0
2018-02-28 12:55:00,74.13,74.13,74.0,74.04,49279.0,60.1252,60.1252,60.0198,60.0522,49279.0
2018-02-28 13:00:00,74.04,74.11,74.01,74.08,65605.0,60.0522,60.109,60.0279,60.0847,65605.0
2018-02-28 13:05:00,74.07,74.1,74.04,74.1,28557.0,60.0766,60.1009,60.0522,60.1009,28557.0
2018-02-28 13:10:00,74.09,74.12,74.05,74.05,16633.0,60.0928,60.1171,60.0604,60.0604,16633.0
2018-02-28 13:15:00,74.06,74.09,74.04,74.09,30548.0,60.0685,60.0928,60.0522,60.0928,30548.0
2018-02-28 13:20:00,74.09,74.17,74.05,74.17,14729.0,60.0928,60.1577,60.0604,60.1577,14729.0
2018-02-28 13:25:00,74.16,74.17,74.08,74.11,21835.0,60.1496,60.1577,60.0847,60.109,21835.0
2018-02-28 13:30:00,74.11,74.14,74.08,74.14,16642.0,60.109,60.1334,60.0847,60.1334,16642.0
2018-02-28 13:35:00,74.15,74.17,74.11,74.14,21419.0,60.1415,60.1577,60.109,60.1334,21419.0
2018-02-28 13:40:00,74.13,74.14,74.04,74.05,21186.0,60.1252,60.1334,60.0522,60.0604,21186.0
2018-02-28 13:45:00,74.06,74.11,74.06,74.08,16960.0,60.0685,60.109,60.0685,60.0847,16960.0
2018-02-28 13:50:00,74.08,74.18,74.05,74.17,40131.0,60.0847,60.1658,60.0604,60.1577,40131.0
2018-02-28 13:55:00,74.17,74.25,74.16,74.23,36837.0,60.1577,60.2226,60.1496,60.2063,36837.0
2018-02-28 14:00:00,74.24,74.37,74.23,74.34,63450.0,60.2145,60.3199,60.2063,60.2956,63450.0
2018-02-28 14:05:00,74.34,74.34,74.23,74.25,73523.0,60.2956,60.2956,60.2063,60.2226,73523.0
2018-02-28 14:10:00,74.24,74.27,74.21,74.25,28973.0,60.2145,60.2388,60.1901,60.2226,28973.0
2018-02-28 14:15:00,74.26,74.26,74.22,74.22,33128.0,60.2307,60.2307,60.1982,60.1982,33128.0
2018-02-28 14:20:00,74.23,74.24,74.17,74.18,32984.0,60.2063,60.2145,60.1577,60.1658,32984.0
2018-02-28 14:25:00,74.18,74.23,74.14,74.14,56617.0,60.1658,60.2063,60.1334,60.1334,56617.0
2018-02-28 14:30:00,74.15,74.16,74.07,74.08,51165.0,60.1415,60.1496,60.0766,60.0847,51165.0
2018-02-28 14:35:00,74.08,74.11,74.02,74.02,47784.0,60.0847,60.109,60.036,60.036,47784.0
2018-02-28 14:40:00,74.02,74.07,74.0,74.04,54490.0,60.036,60.0766,60.0198,60.0522,54490.0
2018-02-28 14:45:00,74.03,74.05,73.99,74.03,44722.0,60.0441,60.0604,60.0117,60.0441,44722.0
2018-02-28 14:50:00,74.03,74.04,73.89,73.91,191045.0,60.0441,60.0522,59.9306,59.9468,191045.0
2018-02-28 14:55:00,73.91,73.94,73.8,73.8,68901.0,59.9468,59.9711,59.8576,59.8576,68901.0
2018-02-28 15:00:00,73.81,73.86,73.79,73.83,118267.0,59.8657,59.9062,59.8495,59.8819,118267.0
2018-02-28 15:05:00,73.83,73.85,73.79,73.85,57295.0,59.8819,59.8981,59.8495,59.8981,57295.0
2018-02-28 15:10:00,73.85,73.88,73.8,73.84,82979.0,59.8981,59.9225,59.8576,59.89,82979.0
2018-02-28 15:15:00,73.83,73.84,73.72,73.74,428603.0,59.8819,59.89,59.7927,59.8089,428603.0
2018-02-28 15:20:00,73.74,73.75,73.62,73.65,141174.0,59.8089,59.817,59.7116,59.7359,141174.0
2018-02-28 15:25:00,73.64,73.64,73.56,73.62,119036.0,59.7278,59.7278,59.6629,59.7116,119036.0
2018-02-28 15:30:00,73.62,73.63,73.57,73.6,201126.0,59.7116,59.7197,59.671,59.6954,201126.0
2018-02-28 15:35:00,73.59,73.62,73.56,73.61,251324.0,59.6873,59.7116,59.6629,59.7035,251324.0
2018-02-28 15:40:00,73.62,73.62,73.53,73.54,158514.0,59.7116,59.7116,59.6386,59.6467,158514.0
2018-02-28 15:45:00,73.54,73.55,73.39,73.45,284326.0,59.6467,59.6548,59.525,59.5737,284326.0
2018-02-28 15:50:00,73.44,73.45,73.36,73.36,315580.0,59.5656,59.5737,59.5007,59.5007,315580.0
2018-02-28 15:55:00,73.36,73.44,73.33,73.33,639857.0,59.5007,59.5656,59.4764,59.4764,639857.0
2018-03-01 09:30:00,73.24,73.6,72.75,72.85,569081.0,59.4034,59.6954,59.006,59.0871,569081.0
2018-03-01 09:35:00,72.86,73.12,72.8,73.0,292275.0,59.0952,59.3061,59.0465,59.2087,292275.0
2018-03-01 09:40:00,73.0,73.31,72.97,73.31,219150.0,59.2087,59.4602,59.1844,59.4602,219150.0
2018-03-01 09:45:00,73.31,73.48,73.23,73.42,217495.0,59.4602,59.598,59.3953,59.5494,217495.0
2018-03-01 09:50:00,73.41,73.47,73.19,73.42,204954.0,59.5413,59.5899,59.3628,59.5494,204954.0
2018-03-01 09:55:00,73.42,73.64,73.36,73.63,254240.0,59.5494,59.7278,59.5007,59.7197,254240.0
2018-03-01 10:00:00,73.61,73.78,73.48,73.61,278244.0,59.7035,59.8414,59.598,59.7035,278244.0
2018-03-01 10:05:00,73.61,73.73,73.61,73.67,225727.0,59.7035,59.8008,59.7035,59.7521,225727.0
2018-03-01 10:10:00,73.67,73.73,73.57,73.71,120453.0,59.7521,59.8008,59.671,59.7846,120453.0
2018-03-01 10:15:00,73.72,73.95,73.7,73.82,172800.0,59.7927,59.9792,59.7765,59.8738,172800.0
2018-03-01 10:20:00,73.82,73.84,73.73,73.83,108834.0,59.8738,59.89,59.8008,59.8819,108834.0
2018-03-01 10:25:00,73.84,73.87,73.74,73.87,112882.0,59.89,59.9144,59.8089,59.9144,112882.0
2018-03-01 10:30:00,73.87,74.05,73.85,74.05,112900.0,59.9144,60.0604,59.8981,60.0604,112900.0
2018-03-01 10:35:00,74.05,74.08,73.82,73.85,169388.0,60.0604,60.0847,59.8738,59.8981,169388.0
2018-03-01 10:40:00,73.85,73.86,73.66,73.67,112858.0,59.8981,59.9062,59.744,59.7521,112858.0
2018-03-01 10:45:00,73.68,73.73,73.49,73.53,92864.0,59.7603,59.8008,59.6062,59.6386,92864.0
2018-03-01 10:50:00,73.53,73.55,73.46,73.54,69890.0,59.6386,59.6548,59.5818,59.6467,69890.0
2018-03-01 10:55:00,73.54,73.62,73.48,73.55,48958.0,59.6467,59.7116,59.598,59.6548,48958.0
2018-03-01 11:00:00,73.54,73.58,73.36,73.49,100360.0,59.6467,59.6791,59.5007,59.6062,100360.0
2018-03-01 11:05:00,73.49,73.59,73.48,73.59,45615.0,59.6062,59.6873,59.598,59.6873,45615.0
2018-03-01 11:10:00,73.58,73.58,73.37,73.45,42839.0,59.6791,59.6791,59.5088,59.5737,42839.0
2018-03-01 11:15:00,73.46,73.55,73.37,73.51,71926.0,59.5818,59.6548,59.5088,59.6224,71926.0
2018-03-01 11:20:00,73.51,73.51,73.33,73.37,75833.0,59.6224,59.6224,59.4764,59.5088,75833.0
2018-03-01 11:25:00,73.37,73.39,73.25,73.33,54255.0,59.5088,59.525,59.4115,59.4764,54255.0
2018-03-01 11:30:00,73.34,73.39,73.29,73.36,62107.0,59.4845,59.525,59.4439,59.5007,62107.0
2018-03-01 11:35:00,73.36,73.36,73.31,73.32,130479.0,59.5007,59.5007,59.4602,59.4683,130479.0
2018-03-01 11:40:00,73.33,73.4,73.32,73.4,129729.0,59.4764,59.5332,59.4683,59.5332,129729.0
2018-03-01 11:45:00,73.4,73.5,73.39,73.46,64231.0,59.5332,59.6143,59.525,59.5818,64231.0
2018-03-01 11:50:00,73.45,73.61,73.45,73.61,53285.0,59.5737,59.7035,59.5737,59.7035,53285.0
2018-03-01 11:55:00,73.61,73.62,73.55,73.57,89312.0,59.7035,59.7116,59.6548,59.671,89312.0
2018-03-01 12:00:00,73.57,73.58,73.37,73.37,64719.0,59.671,59.6791,59.5088,59.5088,64719.0
2018-03-01 12:05:00,73.38,73.45,73.35,73.43,98272.0,59.5169,59.5737,59.4926,59.5575,98272.0
2018-03-01 12:10:00,73.42,73.49,73.4,73.49,41149.0,59.5494,59.6062,59.5332,59.6062,41149.0
2018-03-01 12:15:00,73.47,73.55,73.45,73.54,78883.0,59.5899,59.6548,59.5737,59.6467,78883.0
2018-03-01 12:20:00,73.54,73.54,73.46,73.47,55503.0,59.6467,59.6467,59.5818,59.5899,55503.0
2018-03-01 12:25:00,73.46,73.52,73.41,73.46,55909.0,59.5818,59.6305,59.5413,59.5818,55909.0
2018-03-01 12:30:00,73.46,73.47,73.32,73.4,82350.0,59.5818,59.5899,59.4683,59.5332,82350.0
2018-03-01 12:35:00,73.41,73.48,73.36,73.4,45564.0,59.5413,59.598,59.5007,59.5332,45564.0
2018-03-01 12:40:00,73.4,73.43,73.31,73.38,104886.0,59.5332,59.5575,59.4602,59.5169,104886.0
2018-03-01 12:45:00,73.38,73.5,73.34,73.49,73855.0,59.5169,59.6143,59.4845,59.6062,73855.0
2018-03-01 12:50:00,73.49,73.5,73.34,73.4,53782.0,59.6062,59.6143,59.4845,59.5332,53782.0
2018-03-01 12:55:00,73.4,73.41,73.27,73.3,74304.0,59.5332,59.5413,59.4277,59.452,74304.0
2018-03-01 13:00:00,73.3,73.3,73.09,73.13,110034.0,59.452,59.452,59.2817,59.3142,110034.0
2018-03-01 13:05:00,73.13,73.13,73.03,73.06,215712.0,59.3142,59.3142,59.2331,59.2574,215712.0
2018-03-01 13:10:00,73.06,73.2,73.02,73.18,174128.0,59.2574,59.3709,59.2249,59.3547,174128.0
2018-03-01 13:15:00,73.17,73.23,73.14,73.21,40108.0,59.3466,59.3953,59.3223,59.379,40108.0
2018-03-01 13:20:00,73.22,73.3,73.17,73.2,86507.0,59.3872,59.452,59.3466,59.3709,86507.0
2018-03-01 13:25:00,73.2,73.28,73.18,73.18,68337.0,59.3709,59.4358,59.3547,59.3547,68337.0
2018-03-01 13:30:00,73.17,73.23,73.11,73.12,78885.0,59.3466,59.3953,59.2979,59.3061,78885.0
2018-03-01 13:35:00,73.12,73.2,73.09,73.16,61994.0,59.3061,59.3709,59.2817,59.3385,61994.0
2018-03-01 13:40:00,73.15,73.15,73.05,73.07,150872.0,59.3304,59.3304,59.2493,59.2655,150872.0
2018-03-01 13:45:00,73.07,73.07,72.92,72.96,168300.0,59.2655,59.2655,59.1438,59.1763,168300.0
2018-03-01 13:50:00,72.97,73.04,72.95,72.97,63794.0,59.1844,59.2412,59.1682,59.1844,63794.0
2018-03-01 13:55:00,72.96,73.04,72.85,73.0,122753.0,59.1763,59.2412,59.0871,59.2087,122753.0
2018-03-01 14:00:00,73.0,73.04,72.86,72.98,226977.0,59.2087,59.2412,59.0952,59.1925,226977.0
2018-03-01 14:05:00,72.99,73.14,72.96,73.05,296032.0,59.2006,59.3223,59.1763,59.2493,296032.0
2018-03-01 14:10:00,73.05,73.1,72.88,72.88,178531.0,59.2493,59.2898,59.1114,59.1114,178531.0
2018-03-01 14:15:00,72.87,73.06,72.86,73.03,63003.0,59.1033,59.2574,59.0952,59.2331,63003.0
2018-03-01 14:20:00,73.02,73.02,72.88,72.92,88002.0,59.2249,59.2249,59.1114,59.1438,88002.0
2018-03-01 14:25:00,72.93,73.0,72.91,72.95,57651.0,59.1519,59.2087,59.1357,59.1682,57651.0
2018-03-01 14:30:00,72.95,72.99,72.82,72.92,106849.0,59.1682,59.2006,59.0627,59.1438,106849.0
2018-03-01 14:35:00,72.93,72.93,72.8,72.84,91701.0,59.1519,59.1519,59.0465,59.0789,91701.0
2018-03-01 14:40:00,72.84,72.99,72.82,72.93,126840.0,59.0789,59.2006,59.0627,59.1519,126840.0
2018-03-01 14:45:00,72.91,73.01,72.87,72.88,47994.0,59.1357,59.2168,59.1033,59.1114,47994.0
2018-03-01 14:50:00,72.88,72.94,72.8,72.85,71946.0,59.1114,59.1601,59.0465,59.0871,71946.0
2018-03-01 14:55:00,72.84,72.98,72.83,72.98,136999.0,59.0789,59.1925,59.0708,59.1925,136999.0
2018-03-01 15:00:00,72.98,73.04,72.95,73.03,306259.0,59.1925,59.2412,59.1682,59.2331,306259.0
2018-03-01 15:05:00,73.02,73.27,73.01,73.27,159453.0,59.2249,59.4277,59.2168,59.4277,159453.0
2018-03-01 15:10:00,73.27,73.4,73.21,73.39,407937.0,59.4277,59.5332,59.379,59.525,407937.0
2018-03-01 15:15:00,73.39,73.42,73.32,73.42,228969.0,59.525,59.5494,59.4683,59.5494,228969.0
2018-03-01 15:20:00,73.42,73.49,73.26,73.27,345076.0,59.5494,59.6062,59.4196,59.4277,345076.0
2018-03-01 15:25:00,73.25,73.29,73.14,73.17,81481.0,59.4115,59.4439,59.3223,59.3466,81481.0
2018-03-01 15:30:00,73.17,73.22,73.03,73.13,176791.0,59.3466,59.3872,59.2331,59.3142,176791.0
2018-03-01 15:35:00,73.14,73.18,73.02,73.05,201462.0,59.3223,59.3547,59.2249,59.2493,201462.0
2018-03-01 15:40:00,73.04,73.13,72.99,73.07,171543.0,59.2412,59.3142,59.2006,59.2655,171543.0
2018-03-01 15:45:00,73.08,73.18,73.01,73.13,301099.0,59.2736,59.3547,59.2168,59.3142,301099.0
2018-03-01 15:50:00,73.13,73.23,73.12,73.17,263389.0,59.3142,59.3953,59.3061,59.3466,263389.0
2018-03-01 15:55:00,73.17,73.19,73.03,73.11,1061299.0,59.3466,59.3628,59.2331,59.2979,1061299.0
2018-03-02 09:30:00,72.85,72.92,72.47,72.83,196531.0,59.0871,59.1438,58.7789,59.0708,196531.0
2018-03-02 09:35:00,72.84,72.92,72.54,72.54,181825.0,59.0789,59.1438,58.8356,58.8356,181825.0
2018-03-02 09:40:00,72.52,72.69,72.37,72.37,205452.0,58.8194,58.9573,58.6977,58.6977,205452.0
2018-03-02 09:45:00,72.36,72.44,72.26,72.4,223656.0,58.6896,58.7545,58.6085,58.7221,223656.0
2018-03-02 09:50:00,72.4,72.43,72.3,72.32,108248.0,58.7221,58.7464,58.641,58.6572,108248.0
2018-03-02 09:55:00,72.33,72.46,72.26,72.45,120276.0,58.6653,58.7707,58.6085,58.7626,120276.0
2018-03-02 10:00:00,72.45,72.72,72.44,72.72,51198.0,58.7626,58.9816,58.7545,58.9816,51198.0
2018-03-02 10:05:00,72.71,72.71,72.56,72.59,43598.0,58.9735,58.9735,58.8518,58.8762,43598.0
2018-03-02 10:10:00,72.58,72.6,72.47,72.58,85764.0,58.8681,58.8843,58.7789,58.8681,85764.0
2018-03-02 10:15:00,72.59,72.6,72.5,72.53,47996.0,58.8762,58.8843,58.8032,58.8275,47996.0
2018-03-02 10:20:00,72.52,72.68,72.46,72.67,42373.0,58.8194,58.9492,58.7707,58.9411,42373.0
2018-03-02 10:25:00,72.67,72.7,72.57,72.6,54819.0,58.9411,58.9654,58.86,58.8843,54819.0
2018-03-02 10:30:00,72.6,72.77,72.57,72.75,60583.0,58.8843,59.0222,58.86,59.006,60583.0
2018-03-02 10:35:00,72.74,72.76,72.69,72.72,36234.0,58.9978,59.0141,58.9573,58.9816,36234.0
2018-03-02 10:40:00,72.73,72.8,72.7,72.74,42620.0,58.9897,59.0465,58.9654,58.9978,42620.0
2018-03-02 10:45:00,72.74,72.75,72.62,72.67,42693.0,58.9978,59.006,58.9005,58.9411,42693.0
2018-03-02 10:50:00,72.67,72.69,72.55,72.55,48953.0,58.9411,58.9573,58.8437,58.8437,48953.0
2018-03-02 10:55:00,72.55,72.63,72.54,72.6,65076.0,58.8437,58.9086,58.8356,58.8843,65076.0
2018-03-02 11:00:00,72.59,72.7,72.59,72.6,30262.0,58.8762,58.9654,58.8762,58.8843,30262.0
2018-03-02 11:05:00,72.6,72.61,72.52,72.52,30207.0,58.8843,58.8924,58.8194,58.8194,30207.0
2018-03-02 11:10:00,72.52,72.54,72.46,72.53,52360.0,58.8194,58.8356,58.7707,58.8275,52360.0
2018-03-02 11:15:00,72.52,72.53,72.35,72.36,87398.0,58.8194,58.8275,58.6815,58.6896,87398.0
2018-03-02 11:20:00,72.36,72.5,72.36,72.47,43937.0,58.6896,58.8032,58.6896,58.7789,43937.0
2018-03-02 11:25:00,72.48,72.6,72.48,72.53,41031.0,58.787,58.8843,58.787,58.8275,41031.0
2018-03-02 11:30:00,72.54,72.6,72.52,72.54,37620.0,58.8356,58.8843,58.8194,58.8356,37620.0
2018-03-02 11:35:00,72.55,72.55,72.49,72.53,64812.0,58.8437,58.8437,58.7951,58.8275,64812.0
2018-03-02 11:40:00,72.54,72.65,72.53,72.63,36591.0,58.8356,58.9248,58.8275,58.9086,36591.0
2018-03-02 11:45:00,72.63,72.7,72.59,72.69,24041.0,58.9086,58.9654,58.8762,58.9573,24041.0
2018-03-02 11:50:00,72.7,72.73,72.66,72.7,62024.0,58.9654,58.9897,58.933,58.9654,62024.0
2018-03-02 11:55:00,72.7,72.77,72.68,72.76,27277.0,58.9654,59.0222,58.9492,59.0141,27277.0
2018-03-02 12:00:00,72.76,72.79,72.63,72.63,102696.0,59.0141,59.0384,58.9086,58.9086,102696.0
2018-03-02 12:05:00,72.64,72.69,72.61,72.67,47419.0,58.9167,58.9573,58.8924,58.9411,47419.0
2018-03-02 12:10:00,72.68,72.69,72.61,72.64,26938.0,58.9492,58.9573,58.8924,58.9167,26938.0
2018-03-02 12:15:00,72.64,72.65,72.58,72.6,23335.0,58.9167,58.9248,58.8681,58.8843,23335.0
2018-03-02 12:20:00,72.6,72.72,72.6,72.72,29071.0,58.8843,58.9816,58.8843,58.9816,29071.0
2018-03-02 12:25:00,72.72,72.78,72.71,72.78,28553.0,58.9816,59.0303,58.9735,59.0303,28553.0
2018-03-02 12:30:00,72.77,72.8,72.64,72.66,41690.0,59.0222,59.0465,58.9167,58.933,41690.0
2018-03-02 12:35:00,72.66,72.74,72.65,72.67,27656.0,58.933,58.9978,58.9248,58.9411,27656.0
2018-03-02 12:40:00,72.67,72.74,72.66,72.71,15159.0,58.9411,58.9978,58.933,58.9735,15159.0
2018-03-02 12:45:00,72.71,72.73,72.62,72.64,67914.0,58.9735,58.9897,58.9005,58.9167,67914.0
2018-03-02 12:50:00,72.63,72.74,72.61,72.73,17781.0,58.9086,58.9978,58.8924,58.9897,17781.0
2018-03-02 12:55:00,72.73,72.74,72.67,72.69,32639.0,58.9897,58.9978,58.9411,58.9573,32639.0
2018-03-02 13:00:00,72.69,72.69,72.59,72.62,26429.0,58.9573,58.9573,58.8762,58.9005,26429.0
2018-03-02 13:05:00,72.61,72.62,72.57,72.6,47036.0,58.8924,58.9005,58.86,58.8843,47036.0
2018-03-02 13:10:00,72.59,72.6,72.5,72.52,86303.0,58.8762,58.8843,58.8032,58.8194,86303.0
2018-03-02 13:15:00,72.52,72.58,72.52,72.55,24149.0,58.8194,58.8681,58.8194,58.8437,24149.0
2018-03-02 13:20:00,72.55,72.58,72.51,72.53,37671.0,58.8437,58.8681,58.8113,58.8275,37671.0
2018-03-02 13:25:00,72.53,72.58,72.51,72.53,25106.0,58.8275,58.8681,58.8113,58.8275,25106.0
2018-03-02 13:30:00,72.52,72.55,72.45,72.46,34409.0,58.8194,58.8437,58.7626,58.7707,34409.0
2018-03-02 13:35:00,72.46,72.46,72.41,72.44,85438.0,58.7707,58.7707,58.7302,58.7545,85438.0
2018-03-02 13:40:00,72.43,72.54,72.43,72.53,36957.0,58.7464,58.8356,58.7464,58.8275,36957.0
2018-03-02 13:45:00,72.54,72.57,72.51,72.56,34551.0,58.8356,58.86,58.8113,58.8518,34551.0
2018-03-02 13:50:00,72.56,72.59,72.49,72.5,47762.0,58.8518,58.8762,58.7951,58.8032,47762.0
2018-03-02 13:55:00,72.49,72.5,72.43,72.48,33689.0,58.7951,58.8032,58.7464,58.787,33689.0
2018-03-02 14:00:00,72.48,72.54,72.46,72.51,88100.0,58.787,58.8356,58.7707,58.8113,88100.0
2018-03-02 14:05:00,72.52,72.61,72.49,72.58,73057.0,58.8194,58.8924,58.7951,58.8681,73057.0
2018-03-02 14:10:00,72.58,72.68,72.57,72.66,36465.0,58.8681,58.9492,58.86,58.933,36465.0
2018-03-02 14:15:00,72.66,72.68,72.58,72.58,26193.0,58.933,58.9492,58.8681,58.8681,26193.0
2018-03-02 14:20:00,72.58,72.63,72.55,72.56,26703.0,58.8681,58.9086,58.8437,58.8518,26703.0
2018-03-02 14:25:00,72.56,72.66,72.56,72.65,20843.0,58.8518,58.933,58.8518,58.9248,20843.0
2018-03-02 14:30:00,72.66,72.7,72.61,72.61,56873.0,58.933,58.9654,58.8924,58.8924,56873.0
2018-03-02 14:35:00,72.62,72.77,72.61,72.77,61699.0,58.9005,59.0222,58.8924,59.0222,61699.0
2018-03-02 14:40:00,72.77,72.81,72.71,72.78,36824.0,59.0222,59.0546,58.9735,59.0303,36824.0
2018-03-02 14:45:00,72.78,72.81,72.71,72.8,172585.0,59.0303,59.0546,58.9735,59.0465,172585.0
2018-03-02 14:50:00,72.81,72.84,72.74,72.75,108634.0,59.0546,59.0789,58.9978,59.006,108634.0
2018-03-02 14:55:00,72.76,72.77,72.67,72.67,79635.0,59.0141,59.0222,58.9411,58.9411,79635.0
2018-03-02 15:00:00,72.67,72.68,72.59,72.63,90598.0,58.9411,58.9492,58.8762,58.9086,90598.0
2018-03-02 15:05:00,72.64,72.7,72.62,72.69,37535.0,58.9167,58.9654,58.9005,58.9573,37535.0
2018-03-02 15:10:00,72.7,72.73,72.6,72.65,61700.0,58.9654,58.9897,58.8843,58.9248,61700.0
2018-03-02 15:15:00,72.65,72.71,72.59,72.66,84812.0,58.9248,58.9735,58.8762,58.933,84812.0
2018-03-02 15:20:00,72.67,72.76,72.65,72.73,56893.0,58.9411,59.0141,58.9248,58.9897,56893.0
2018-03-02 15:25:00,72.73,72.8,72.73,72.75,35198.0,58.9897,59.0465,58.9897,59.006,35198.0
2018-03-02 15:30:00,72.75,72.8,72.72,72.77,83865.0,59.006,59.0465,58.9816,59.0222,83865.0
2018-03-02 15:35:00,72.76,72.97,72.74,72.96,124695.0,59.0141,59.1844,58.9978,59.1763,124695.0
2018-03-02 15:40:00,72.95,72.98,72.89,72.96,175223.0,59.1682,59.1925,59.1195,59.1763,175223.0
2018-03-02 15:45:00,72.96,73.0,72.89,72.94,319666.0,59.1763,59.2087,59.1195,59.1601,319666.0
2018-03-02 15:50:00,72.94,73.07,72.94,73.05,311229.0,59.1601,59.2655,59.1601,59.2493,311229.0
2018-03-02 15:55:00,73.05,73.07,72.96,72.97,721491.0,59.2493,59.2655,59.1763,59.1844,721491.0
2018-03-05 09:30:00,72.6,72.97,72.6,72.84,142807.0,58.8843,59.1844,58.8843,59.0789,142807.0
2018-03-05 09:35:00,72.85,73.08,72.85,72.98,78111.0,59.0871,59.2736,59.0871,59.1925,78111.0
2018-03-05 09:40:00,72.99,73.21,72.86,73.16,119640.0,59.2006,59.379,59.0952,59.3385,119640.0
2018-03-05 09:45:00,73.17,73.4,73.17,73.18,110209.0,59.3466,59.5332,59.3466,59.3547,110209.0
2018-03-05 09:50:00,73.17,73.3,73.17,73.26,183745.0,59.3466,59.452,59.3466,59.4196,183745.0
2018-03-05 09:55:00,73.26,73.51,73.26,73.42,75458.0,59.4196,59.6224,59.4196,59.5494,75458.0
2018-03-05 10:00:00,73.42,73.53,73.42,73.53,53419.0,59.5494,59.6386,59.5494,59.6386,53419.0
2018-03-05 10:05:00,73.53,73.57,73.43,73.57,53004.0,59.6386,59.671,59.5575,59.671,53004.0
2018-03-05 10:10:00,73.59,73.63,73.54,73.56,55840.0,59.6873,59.7197,59.6467,59.6629,55840.0
2018-03-05 10:15:00,73.56,73.59,73.48,73.58,420487.0,59.6629,59.6873,59.598,59.6791,420487.0
2018-03-05 10:20:00,73.58,73.68,73.51,73.54,62683.0,59.6791,59.7603,59.6224,59.6467,62683.0
2018-03-05 10:25:00,73.53,73.59,73.45,73.59,112552.0,59.6386,59.6873,59.5737,59.6873,112552.0
2018-03-05 10:30:00,73.59,73.64,73.55,73.61,33740.0,59.6873,59.7278,59.6548,59.7035,33740.0
2018-03-05 10:35:00,73.62,73.68,73.6,73.67,38150.0,59.7116,59.7603,59.6954,59.7521,38150.0
2018-03-05 10:40:00,73.67,73.67,73.58,73.67,61333.0,59.7521,59.7521,59.6791,59.7521,61333.0
2018-03-05 10:45:00,73.66,73.67,73.55,73.64,374017.0,59.744,59.7521,59.6548,59.7278,374017.0
2018-03-05 10:50:00,73.65,73.72,73.64,73.71,191856.0,59.7359,59.7927,59.7278,59.7846,191856.0
2018-03-05 10:55:00,73.71,73.76,73.7,73.76,179509.0,59.7846,59.8251,59.7765,59.8251,179509.0
2018-03-05 11:00:00,73.76,73.83,73.73,73.77,178089.0,59.8251,59.8819,59.8008,59.8333,178089.0
2018-03-05 11:05:00,73.77,73.9,73.77,73.83,112324.0,59.8333,59.9387,59.8333,59.8819,112324.0
2018-03-05 11:10:00,73.83,73.97,73.78,73.96,162343.0,59.8819,59.9955,59.8414,59.9874,162343.0
2018-03-05 11:15:00,73.96,74.0,73.93,73.98,118687.0,59.9874,60.0198,59.963,60.0036,118687.0
2018-03-05 11:20:00,73.98,74.01,73.95,74.0,279041.0,60.0036,60.0279,59.9792,60.0198,279041.0
2018-03-05 11:25:00,73.99,74.04,73.98,74.01,195495.0,60.0117,60.0522,60.0036,60.0279,195495.0
2018-03-05 11:30:00,74.02,74.07,73.93,73.95,161325.0,60.036,60.0766,59.963,59.9792,161325.0
2018-03-05 11:35:00,73.95,73.97,73.9,73.97,101351.0,59.9792,59.9955,59.9387,59.9955,101351.0
2018-03-05 11:40:00,73.97,74.06,73.97,74.03,60536.0,59.9955,60.0685,59.9955,60.0441,60536.0
2018-03-05 11:45:00,74.03,74.04,73.89,73.91,112162.0,60.0441,60.0522,59.9306,59.9468,112162.0
2018-03-05 11:50:00,73.9,73.94,73.84,73.85,53232.0,59.9387,59.9711,59.89,59.8981,53232.0
2018-03-05 11:55:00,73.85,73.92,73.82,73.9,47615.0,59.8981,59.9549,59.8738,59.9387,47615.0
2018-03-05 12:00:00,73.89,73.96,73.88,73.93,80764.0,59.9306,59.9874,59.9225,59.963,80764.0
2018-03-05 12:05:00,73.93,74.01,73.93,74.01,44305.0,59.963,60.0279,59.963,60.0279,44305.0
2018-03-05 12:10:00,74.01,74.06,73.99,74.02,42089.0,60.0279,60.0685,60.0117,60.036,42089.0
2018-03-05 12:15:00,74.01,74.03,73.97,73.98,70781.0,60.0279,60.0441,59.9955,60.0036,70781.0
2018-03-05 12:20:00,73.98,73.99,73.94,73.95,60893.0,60.0036,60.0117,59.9711,59.9792,60893.0
2018-03-05 12:25:00,73.94,74.03,73.93,74.03,103489.0,59.9711,60.0441,59.963,60.0441,103489.0
2018-03-05 12:30:00,74.04,74.07,73.96,73.98,72031.0,60.0522,60.0766,59.9874,60.0036,72031.0
2018-03-05 12:35:00,73.99,74.09,73.97,74.08,80491.0,60.0117,60.0928,59.9955,60.0847,80491.0
2018-03-05 12:40:00,74.08,74.09,74.05,74.07,49501.0,60.0847,60.0928,60.0604,60.0766,49501.0
2018-03-05 12:45:00,74.07,74.1,74.06,74.1,41482.0,60.0766,60.1009,60.0685,60.1009,41482.0
2018-03-05 12:50:00,74.1,74.11,74.02,74.03,71794.0,60.1009,60.109,60.036,60.0441,71794.0
2018-03-05 12:55:00,74.02,74.11,74.01,74.11,44304.0,60.036,60.109,60.0279,60.109,44304.0
2018-03-05 13:00:00,74.11,74.11,74.07,74.11,66663.0,60.109,60.109,60.0766,60.109,66663.0
2018-03-05 13:05:00,74.1,74.11,73.99,74.01,133466.0,60.1009,60.109,60.0117,60.0279,133466.0
2018-03-05 13:10:00,74.01,74.13,74.01,74.1,87567.0,60.0279,60.1252,60.0279,60.1009,87567.0
2018-03-05 13:15:00,74.11,74.19,74.04,74.04,166761.0,60.109,60.1739,60.0522,60.0522,166761.0
2018-03-05 13:20:00,74.05,74.1,74.02,74.08,52276.0,60.0604,60.1009,60.036,60.0847,52276.0
2018-03-05 13:25:00,74.09,74.12,74.05,74.05,56969.0,60.0928,60.1171,60.0604,60.0604,56969.0
2018-03-05 13:30:00,74.05,74.06,73.93,73.96,93393.0,60.0604,60.0685,59.963,59.9874,93393.0
2018-03-05 13:35:00,73.97,74.01,73.96,74.0,133463.0,59.9955,60.0279,59.9874,60.0198,133463.0
2018-03-05 13:40:00,74.0,74.05,73.96,74.0,68790.0,60.0198,60.0604,59.9874,60.0198,68790.0
2018-03-05 13:45:00,74.0,74.01,73.91,73.94,40243.0,60.0198,60.0279,59.9468,59.9711,40243.0
2018-03-05 13:50:00,73.94,73.95,73.89,73.91,41781.0,59.9711,59.9792,59.9306,59.9468,41781.0
2018-03-05 13:55:00,73.92,73.94,73.88,73.9,42653.0,59.9549,59.9711,59.9225,59.9387,42653.0
2018-03-05 14:00:00,73.9,73.92,73.77,73.8,58568.0,59.9387,59.9549,59.8333,59.8576,58568.0
2018-03-05 14:05:00,73.78,73.83,73.77,73.8,39451.0,59.8414,59.8819,59.8333,59.8576,39451.0
2018-03-05 14:10:00,73.8,73.82,73.73,73.75,38471.0,59.8576,59.8738,59.8008,59.817,38471.0
2018-03-05 14:15:00,73.75,73.78,73.7,73.7,31008.0,59.817,59.8414,59.7765,59.7765,31008.0
2018-03-05 14:20:00,73.7,73.8,73.7,73.8,41015.0,59.7765,59.8576,59.7765,59.8576,41015.0
2018-03-05 14:25:00,73.8,73.83,73.75,73.76,15856.0,59.8576,59.8819,59.817,59.8251,15856.0
2018-03-05 14:30:00,73.76,73.8,73.75,73.77,17130.0,59.8251,59.8576,59.817,59.8333,17130.0
2018-03-05 14:35:00,73.78,73.84,73.74,73.83,37973.0,59.8414,59.89,59.8089,59.8819,37973.0
2018-03-05 14:40:00,73.83,73.91,73.83,73.91,26882.0,59.8819,59.9468,59.8819,59.9468,26882.0
2018-03-05 14:45:00,73.91,74.01,73.9,74.01,80023.0,59.9468,60.0279,59.9387,60.0279,80023.0
2018-03-05 14:50:00,74.01,74.03,73.98,74.0,39120.0,60.0279,60.0441,60.0036,60.0198,39120.0
2018-03-05 14:55:00,74.0,74.11,73.99,74.1,65515.0,60.0198,60.109,60.0117,60.1009,65515.0
2018-03-05 15:00:00,74.1,74.12,74.04,74.06,50037.0,60.1009,60.1171,60.0522,60.0685,50037.0
2018-03-05 15:05:00,74.06,74.12,73.91,73.91,93337.0,60.0685,60.1171,59.9468,59.9468,93337.0
2018-03-05 15:10:00,73.92,73.94,73.89,73.92,46634.0,59.9549,59.9711,59.9306,59.9549,46634.0
2018-03-05 15:15:00,73.92,73.96,73.9,73.94,159080.0,59.9549,59.9874,59.9387,59.9711,159080.0
2018-03-05 15:20:00,73.94,73.95,73.88,73.91,88821.0,59.9711,59.9792,59.9225,59.9468,88821.0
2018-03-05 15:25:00,73.91,73.92,73.74,73.74,84507.0,59.9468,59.9549,59.8089,59.8089,84507.0
2018-03-05 15:30:00,73.74,73.8,73.7,73.77,164860.0,59.8089,59.8576,59.7765,59.8333,164860.0
2018-03-05 15:35:00,73.77,73.85,73.74,73.82,210092.0,59.8333,59.8981,59.8089,59.8738,210092.0
2018-03-05 15:40:00,73.82,73.91,73.8,73.89,204688.0,59.8738,59.9468,59.8576,59.9306,204688.0
2018-03-05 15:45:00,73.89,73.97,73.89,73.93,335727.0,59.9306,59.9955,59.9306,59.963,335727.0
2018-03-05 15:50:00,73.93,73.98,73.91,73.95,331621.0,59.963,60.0036,59.9468,59.9792,331621.0
2018-03-05 15:55:00,73.95,73.97,73.81,73.84,1763896.0,59.9792,59.9955,59.8657,59.89,1763896.0
2018-03-06 09:30:00,73.82,74.17,73.74,73.8,156932.0,59.8738,60.1577,59.8089,59.8576,156932.0
2018-03-06 09:35:00,73.8,73.8,73.44,73.51,88491.0,59.8576,59.8576,59.5656,59.6224,88491.0
2018-03-06 09:40:00,73.57,73.71,73.45,73.7,109813.0,59.671,59.7846,59.5737,59.7765,109813.0
2018-03-06 09:45:00,73.67,73.68,73.55,73.64,74794.0,59.7521,59.7603,59.6548,59.7278,74794.0
2018-03-06 09:50:00,73.64,73.73,73.53,73.6,140854.0,59.7278,59.8008,59.6386,59.6954,140854.0
2018-03-06 09:55:00,73.6,73.86,73.6,73.85,63487.0,59.6954,59.9062,59.6954,59.8981,63487.0
2018-03-06 10:00:00,73.84,73.84,73.64,73.7,140917.0,59.89,59.89,59.7278,59.7765,140917.0
2018-03-06 10:05:00,73.7,73.71,73.52,73.53,107417.0,59.7765,59.7846,59.6305,59.6386,107417.0
2018-03-06 10:10:00,73.53,73.6,73.49,73.52,61629.0,59.6386,59.6954,59.6062,59.6305,61629.0
2018-03-06 10:15:00,73.52,73.69,73.49,73.69,126323.0,59.6305,59.7684,59.6062,59.7684,126323.0
2018-03-06 10:20:00,73.69,73.7,73.58,73.61,69824.0,59.7684,59.7765,59.6791,59.7035,69824.0
2018-03-06 10:25:00,73.62,73.76,73.62,73.71,48506.0,59.7116,59.8251,59.7116,59.7846,48506.0
2018-03-06 10:30:00,73.72,73.87,73.72,73.82,96345.0,59.7927,59.9144,59.7927,59.8738,96345.0
2018-03-06 10:35:00,73.82,73.88,73.78,73.87,34133.0,59.8738,59.9225,59.8414,59.9144,34133.0
2018-03-06 10:40:00,73.88,73.88,73.75,73.84,52988.0,59.9225,59.9225,59.817,59.89,52988.0
2018-03-06 10:45:00,73.83,73.88,73.8,73.84,66474.0,59.8819,59.9225,59.8576,59.89,66474.0
2018-03-06 10:50:00,73.85,73.97,73.79,73.81,49789.0,59.8981,59.9955,59.8495,59.8657,49789.0
2018-03-06 10:55:00,73.82,73.92,73.75,73.81,148821.0,59.8738,59.9549,59.817,59.8657,148821.0
2018-03-06 11:00:00,73.81,73.92,73.78,73.89,97480.0,59.8657,59.9549,59.8414,59.9306,97480.0
2018-03-06 11:05:00,73.88,73.95,73.83,73.95,56036.0,59.9225,59.9792,59.8819,59.9792,56036.0
2018-03-06 11:10:00,73.94,74.09,73.91,74.09,64639.0,59.9711,60.0928,59.9468,60.0928,64639.0
2018-03-06 11:15:00,74.09,74.13,74.06,74.13,55926.0,60.0928,60.1252,60.0685,60.1252,55926.0
2018-03-06 11:20:00,74.12,74.18,74.02,74.03,55305.0,60.1171,60.1658,60.036,60.0441,55305.0
2018-03-06 11:25:00,74.02,74.21,74.0,74.13,44135.0,60.036,60.1901,60.0198,60.1252,44135.0
2018-03-06 11:30:00,74.13,74.19,74.08,74.09,71376.0,60.1252,60.1739,60.0847,60.0928,71376.0
2018-03-06 11:35:00,74.1,74.12,74.02,74.02,30027.0,60.1009,60.1171,60.036,60.036,30027.0
2018-03-06 11:40:00,74.01,74.12,73.98,74.1,47203.0,60.0279,60.1171,60.0036,60.1009,47203.0
2018-03-06 11:45:00,74.09,74.12,74.06,74.06,40277.0,60.0928,60.1171,60.0685,60.0685,40277.0
2018-03-06 11:50:00,74.07,74.15,74.07,74.15,25533.0,60.0766,60.1415,60.0766,60.1415,25533.0
2018-03-06 11:55:00,74.15,74.15,74.05,74.07,46011.0,60.1415,60.1415,60.0604,60.0766,46011.0
2018-03-06 12:00:00,74.08,74.19,74.06,74.16,35004.0,60.0847,60.1739,60.0685,60.1496,35004.0
2018-03-06 12:05:00,74.17,74.19,74.08,74.17,46114.0,60.1577,60.1739,60.0847,60.1577,46114.0
2018-03-06 12:10:00,74.17,74.18,74.1,74.1,30037.0,60.1577,60.1658,60.1009,60.1009,30037.0
2018-03-06 12:15:00,74.1,74.12,74.08,74.1,21804.0,60.1009,60.1171,60.0847,60.1009,21804.0
2018-03-06 12:20:00,74.1,74.12,74.0,74.04,25401.0,60.1009,60.1171,60.0198,60.0522,25401.0
2018-03-06 12:25:00,74.05,74.07,74.0,74.0,20335.0,60.0604,60.0766,60.0198,60.0198,20335.0
2018-03-06 12:30:00,74.01,74.03,73.99,74.03,11200.0,60.0279,60.0441,60.0117,60.0441,11200.0
2018-03-06 12:35:00,74.04,74.09,74.03,74.07,23872.0,60.0522,60.0928,60.0441,60.0766,23872.0
2018-03-06 12:40:00,74.07,74.16,74.05,74.14,75913.0,60.0766,60.1496,60.0604,60.1334,75913.0
2018-03-06 12:45:00,74.14,74.15,74.07,74.09,97524.0,60.1334,60.1415,60.0766,60.0928,97524.0
2018-03-06 12:50:00,74.1,74.16,74.1,74.15,48012.0,60.1009,60.1496,60.1009,60.1415,48012.0
2018-03-06 12:55:00,74.14,74.21,74.1,74.2,89809.0,60.1334,60.1901,60.1009,60.182,89809.0
2018-03-06 13:00:00,74.21,74.25,74.13,74.14,69624.0,60.1901,60.2226,60.1252,60.1334,69624.0
2018-03-06 13:05:00,74.14,74.19,74.13,74.15,24217.0,60.1334,60.1739,60.1252,60.1415,24217.0
2018-03-06 13:10:00,74.14,74.18,74.11,74.12,26814.0,60.1334,60.1658,60.109,60.1171,26814.0
2018-03-06 13:15:00,74.11,74.14,74.09,74.1,21185.0,60.109,60.1334,60.0928,60.1009,21185.0
2018-03-06 13:20:00,74.11,74.16,74.09,74.13,20717.0,60.109,60.1496,60.0928,60.1252,20717.0
2018-03-06 13:25:00,74.13,74.26,74.11,74.24,49762.0,60.1252,60.2307,60.109,60.2145,49762.0
2018-03-06 13:30:00,74.24,74.26,74.18,74.22,117730.0,60.2145,60.2307,60.1658,60.1982,117730.0
2018-03-06 13:35:00,74.22,74.23,74.18,74.2,22790.0,60.1982,60.2063,60.1658,60.182,22790.0
2018-03-06 13:40:00,74.2,74.24,74.19,74.23,24233.0,60.182,60.2145,60.1739,60.2063,24233.0
2018-03-06 13:45:00,74.24,74.25,74.13,74.18,34910.0,60.2145,60.2226,60.1252,60.1658,34910.0
2018-03-06 13:50:00,74.17,74.19,74.13,74.17,18074.0,60.1577,60.1739,60.1252,60.1577,18074.0
2018-03-06 13:55:00,74.16,74.2,74.1,74.19,32614.0,60.1496,60.182,60.1009,60.1739,32614.0
2018-03-06 14:00:00,74.19,74.24,74.17,74.23,30512.0,60.1739,60.2145,60.1577,60.2063,30512.0
2018-03-06 14:05:00,74.22,74.3,74.21,74.29,19419.0,60.1982,60.2631,60.1901,60.255,19419.0
2018-03-06 14:10:00,74.29,74.3,74.24,74.25,29830.0,60.255,60.2631,60.2145,60.2226,29830.0
2018-03-06 14:15:00,74.25,74.32,74.18,74.31,47507.0,60.2226,60.2793,60.1658,60.2712,47507.0
2018-03-06 14:20:00,74.31,74.42,74.3,74.41,58445.0,60.2712,60.3605,60.2631,60.3523,58445.0
2018-03-06 14:25:00,74.41,74.45,74.34,74.35,115233.0,60.3523,60.3848,60.2956,60.3037,115233.0
2018-03-06 14:30:00,74.35,74.39,74.34,74.38,35275.0,60.3037,60.3361,60.2956,60.328,35275.0
2018-03-06 14:35:00,74.38,74.38,74.23,74.24,80169.0,60.328,60.328,60.2063,60.2145,80169.0
2018-03-06 14:40:00,74.25,74.26,74.17,74.17,22462.0,60.2226,60.2307,60.1577,60.1577,22462.0
2018-03-06 14:45:00,74.17,74.22,74.15,74.22,24481.0,60.1577,60.1982,60.1415,60.1982,24481.0
2018-03-06 14:50:00,74.22,74.25,74.19,74.23,16167.0,60.1982,60.2226,60.1739,60.2063,16167.0
2018-03-06 14:55:00,74.23,74.3,74.23,74.27,41022.0,60.2063,60.2631,60.2063,60.2388,41022.0
2018-03-06 15:00:00,74.27,74.28,74.15,74.17,46315.0,60.2388,60.2469,60.1415,60.1577,46315.0
2018-03-06 15:05:00,74.17,74.24,74.16,74.24,31385.0,60.1577,60.2145,60.1496,60.2145,31385.0
2018-03-06 15:10:00,74.24,74.25,74.19,74.19,22647.0,60.2145,60.2226,60.1739,60.1739,22647.0
2018-03-06 15:15:00,74.19,74.2,74.1,74.17,55650.0,60.1739,60.182,60.1009,60.1577,55650.0
2018-03-06 15:20:00,74.16,74.29,74.15,74.28,45157.0,60.1496,60.255,60.1415,60.2469,45157.0
2018-03-06 15:25:00,74.28,74.41,74.24,74.38,109511.0,60.2469,60.3523,60.2145,60.328,109511.0
2018-03-06 15:30:00,74.37,74.4,74.34,74.37,137412.0,60.3199,60.3442,60.2956,60.3199,137412.0
2018-03-06 15:35:00,74.36,74.39,74.27,74.28,125982.0,60.3118,60.3361,60.2388,60.2469,125982.0
2018-03-06 15:40:00,74.28,74.3,74.2,74.21,247833.0,60.2469,60.2631,60.182,60.1901,247833.0
2018-03-06 15:45:00,74.21,74.25,74.15,74.18,341697.0,60.1901,60.2226,60.1415,60.1658,341697.0
2018-03-06 15:50:00,74.18,74.25,74.15,74.15,409066.0,60.1658,60.2226,60.1415,60.1415,409066.0
2018-03-06 15:55:00,74.14,74.25,74.11,74.25,669009.0,60.1334,60.2226,60.109,60.2226,669009.0
2018-03-07 09:30:00,73.92,74.48,73.73,74.3,201132.0,59.9549,60.4091,59.8008,60.2631,201132.0
2018-03-07 09:35:00,74.3,74.32,74.04,74.18,284634.0,60.2631,60.2793,60.0522,60.1658,284634.0
2018-03-07 09:40:00,74.18,74.34,74.08,74.13,323886.0,60.1658,60.2956,60.0847,60.1252,323886.0
2018-03-07 09:45:00,74.12,74.22,74.0,74.05,164124.0,60.1171,60.1982,60.0198,60.0604,164124.0
2018-03-07 09:50:00,74.06,74.21,74.04,74.14,231208.0,60.0685,60.1901,60.0522,60.1334,231208.0
2018-03-07 09:55:00,74.13,74.18,74.02,74.05,223462.0,60.1252,60.1658,60.036,60.0604,223462.0
2018-03-07 10:00:00,74.05,74.21,74.04,74.19,92736.0,60.0604,60.1901,60.0522,60.1739,92736.0
2018-03-07 10:05:00,74.2,74.25,74.14,74.19,47550.0,60.182,60.2226,60.1334,60.1739,47550.0
2018-03-07 10:10:00,74.21,74.36,74.2,74.33,152119.0,60.1901,60.3118,60.182,60.2875,152119.0
2018-03-07 10:15:00,74.32,74.41,74.29,74.38,91115.0,60.2793,60.3523,60.255,60.328,91115.0
2018-03-07 10:20:00,74.37,74.45,74.34,74.41,96342.0,60.3199,60.3848,60.2956,60.3523,96342.0
2018-03-07 10:25:00,74.39,74.39,74.31,74.33,46307.0,60.3361,60.3361,60.2712,60.2875,46307.0
2018-03-07 10:30:00,74.34,74.46,74.33,74.39,72017.0,60.2956,60.3929,60.2875,60.3361,72017.0
2018-03-07 10:35:00,74.4,74.43,74.31,74.32,51118.0,60.3442,60.3686,60.2712,60.2793,51118.0
2018-03-07 10:40:00,74.31,74.4,74.26,74.38,73437.0,60.2712,60.3442,60.2307,60.328,73437.0
2018-03-07 10:45:00,74.37,74.38,74.27,74.3,47094.0,60.3199,60.328,60.2388,60.2631,47094.0
2018-03-07 10:50:00,74.3,74.31,74.17,74.25,64161.0,60.2631,60.2712,60.1577,60.2226,64161.0
2018-03-07 10:55:00,74.26,74.32,74.24,74.28,53807.0,60.2307,60.2793,60.2145,60.2469,53807.0
2018-03-07 11:00:00,74.27,74.32,74.25,74.29,49320.0,60.2388,60.2793,60.2226,60.255,49320.0
2018-03-07 11:05:00,74.29,74.3,74.2,74.25,59458.0,60.255,60.2631,60.182,60.2226,59458.0
2018-03-07 11:10:00,74.24,74.31,74.24,74.27,64123.0,60.2145,60.2712,60.2145,60.2388,64123.0
2018-03-07 11:15:00,74.27,74.37,74.26,74.36,42990.0,60.2388,60.3199,60.2307,60.3118,42990.0
2018-03-07 11:20:00,74.36,74.42,74.31,74.42,52092.0,60.3118,60.3605,60.2712,60.3605,52092.0
2018-03-07 11:25:00,74.41,74.47,74.39,74.42,34723.0,60.3523,60.401,60.3361,60.3605,34723.0
2018-03-07 11:30:00,74.43,74.46,74.33,74.36,103535.0,60.3686,60.3929,60.2875,60.3118,103535.0
2018-03-07 11:35:00,74.36,74.37,74.33,74.36,46297.0,60.3118,60.3199,60.2875,60.3118,46297.0
2018-03-07 11:40:00,74.35,74.46,74.35,74.43,43179.0,60.3037,60.3929,60.3037,60.3686,43179.0
2018-03-07 11:45:00,74.42,74.52,74.4,74.45,95674.0,60.3605,60.4416,60.3442,60.3848,95674.0
2018-03-07 11:50:00,74.45,74.48,74.42,74.47,31355.0,60.3848,60.4091,60.3605,60.401,31355.0
2018-03-07 11:55:00,74.46,74.48,74.4,74.44,38592.0,60.3929,60.4091,60.3442,60.3767,38592.0
2018-03-07 12:00:00,74.44,74.49,74.4,74.49,39953.0,60.3767,60.4172,60.3442,60.4172,39953.0
2018-03-07 12:05:00,74.49,74.51,74.42,74.47,113064.0,60.4172,60.4335,60.3605,60.401,113064.0
2018-03-07 12:10:00,74.47,74.49,74.39,74.45,57234.0,60.401,60.4172,60.3361,60.3848,57234.0
2018-03-07 12:15:00,74.44,74.47,74.4,74.42,25991.0,60.3767,60.401,60.3442,60.3605,25991.0
2018-03-07 12:20:00,74.43,74.46,74.37,74.39,37633.0,60.3686,60.3929,60.3199,60.3361,37633.0
2018-03-07 12:25:00,74.39,74.48,74.38,74.46,43706.0,60.3361,60.4091,60.328,60.3929,43706.0
2018-03-07 12:30:00,74.46,74.51,74.4,74.5,84390.0,60.3929,60.4335,60.3442,60.4253,84390.0
2018-03-07 12:35:00,74.51,74.56,74.5,74.54,38649.0,60.4335,60.474,60.4253,60.4578,38649.0
2018-03-07 12:40:00,74.54,74.59,74.5,74.53,36114.0,60.4578,60.4983,60.4253,60.4497,36114.0
2018-03-07 12:45:00,74.53,74.58,74.53,74.55,37215.0,60.4497,60.4902,60.4497,60.4659,37215.0
2018-03-07 12:50:00,74.55,74.58,74.54,74.54,52122.0,60.4659,60.4902,60.4578,60.4578,52122.0
2018-03-07 12:55:00,74.54,74.58,74.53,74.53,61013.0,60.4578,60.4902,60.4497,60.4497,61013.0
2018-03-07 13:00:00,74.52,74.55,74.5,74.52,42540.0,60.4416,60.4659,60.4253,60.4416,42540.0
2018-03-07 13:05:00,74.52,74.53,74.43,74.48,38934.0,60.4416,60.4497,60.3686,60.4091,38934.0
2018-03-07 13:10:00,74.49,74.5,74.43,74.43,53351.0,60.4172,60.4253,60.3686,60.3686,53351.0
2018-03-07 13:15:00,74.42,74.49,74.34,74.47,158356.0,60.3605,60.4172,60.2956,60.401,158356.0
2018-03-07 13:20:00,74.47,74.51,74.45,74.49,47004.0,60.401,60.4335,60.3848,60.4172,47004.0
2018-03-07 13:25:00,74.48,74.53,74.46,74.52,72791.0,60.4091,60.4497,60.3929,60.4416,72791.0
2018-03-07 13:30:00,74.52,74.56,74.47,74.47,29168.0,60.4416,60.474,60.401,60.401,29168.0
2018-03-07 13:35:00,74.47,74.56,74.46,74.55,39852.0,60.401,60.474,60.3929,60.4659,39852.0
2018-03-07 13:40:00,74.56,74.57,74.48,74.5,30488.0,60.474,60.4821,60.4091,60.4253,30488.0
2018-03-07 13:45:00,74.5,74.5,74.42,74.5,24614.0,60.4253,60.4253,60.3605,60.4253,24614.0
2018-03-07 13:50:00,74.5,74.5,74.42,74.47,70694.0,60.4253,60.4253,60.3605,60.401,70694.0
2018-03-07 13:55:00,74.46,74.46,74.41,74.44,30264.0,60.3929,60.3929,60.3523,60.3767,30264.0
2018-03-07 14:00:00,74.44,74.52,74.4,74.47,72604.0,60.3767,60.4416,60.3442,60.401,72604.0
2018-03-07 14:05:00,74.47,74.51,74.43,74.44,37112.0,60.401,60.4335,60.3686,60.3767,37112.0
2018-03-07 14:10:00,74.44,74.52,74.44,74.52,25759.0,60.3767,60.4416,60.3767,60.4416,25759.0
2018-03-07 14:15:00,74.52,74.53,74.45,74.47,73497.0,60.4416,60.4497,60.3848,60.401,73497.0
2018-03-07 14:20:00,74.47,74.54,74.46,74.49,30040.0,60.401,60.4578,60.3929,60.4172,30040.0
2018-03-07 14:25:00,74.49,74.58,74.47,74.53,36754.0,60.4172,60.4902,60.401,60.4497,36754.0
2018-03-07 14:30:00,74.53,74.64,74.52,74.63,38943.0,60.4497,60.5389,60.4416,60.5308,38943.0
2018-03-07 14:35:00,74.62,74.68,74.6,74.61,42009.0,60.5227,60.5713,60.5064,60.5146,42009.0
2018-03-07 14:40:00,74.62,74.65,74.58,74.63,34241.0,60.5227,60.547,60.4902,60.5308,34241.0
2018-03-07 14:45:00,74.61,74.66,74.59,74.66,27971.0,60.5146,60.5551,60.4983,60.5551,27971.0
2018-03-07 14:50:00,74.66,74.68,74.57,74.6,39460.0,60.5551,60.5713,60.4821,60.5064,39460.0
2018-03-07 14:55:00,74.59,74.64,74.58,74.6,50874.0,60.4983,60.5389,60.4902,60.5064,50874.0
2018-03-07 15:00:00,74.6,74.63,74.57,74.59,204960.0,60.5064,60.5308,60.4821,60.4983,204960.0
2018-03-07 15:05:00,74.59,74.72,74.59,74.67,150489.0,60.4983,60.6038,60.4983,60.5632,150489.0
2018-03-07 15:10:00,74.67,74.68,74.63,74.65,61668.0,60.5632,60.5713,60.5308,60.547,61668.0
2018-03-07 15:15:00,74.65,74.68,74.64,74.66,52214.0,60.547,60.5713,60.5389,60.5551,52214.0
2018-03-07 15:20:00,74.66,74.66,74.57,74.64,65684.0,60.5551,60.5551,60.4821,60.5389,65684.0
2018-03-07 15:25:00,74.63,74.68,74.62,74.68,92661.0,60.5308,60.5713,60.5227,60.5713,92661.0
2018-03-07 15:30:00,74.68,74.72,74.66,74.69,86944.0,60.5713,60.6038,60.5551,60.5794,86944.0
2018-03-07 15:35:00,74.7,74.73,74.67,74.73,199535.0,60.5876,60.6119,60.5632,60.6119,199535.0
2018-03-07 15:40:00,74.72,74.74,74.7,74.72,167719.0,60.6038,60.62,60.5876,60.6038,167719.0
2018-03-07 15:45:00,74.72,74.73,74.62,74.63,291943.0,60.6038,60.6119,60.5227,60.5308,291943.0
2018-03-07 15:50:00,74.64,74.65,74.56,74.57,342821.0,60.5389,60.547,60.474,60.4821,342821.0
2018-03-07 15:55:00,74.58,74.67,74.57,74.64,431343.0,60.4902,60.5632,60.4821,60.5389,431343.0
2018-03-08 09:30:00,74.7,74.89,74.5,74.59,91234.0,60.5876,60.7417,60.4253,60.4983,91234.0
2018-03-08 09:35:00,74.59,74.65,74.5,74.57,82038.0,60.4983,60.547,60.4253,60.4821,82038.0
2018-03-08 09:40:00,74.63,74.82,74.59,74.8,135139.0,60.5308,60.6849,60.4983,60.6687,135139.0
2018-03-08 09:45:00,74.81,74.81,74.65,74.69,85886.0,60.6768,60.6768,60.547,60.5794,85886.0
2018-03-08 09:50:00,74.69,74.73,74.66,74.7,101775.0,60.5794,60.6119,60.5551,60.5876,101775.0
2018-03-08 09:55:00,74.71,74.75,74.59,74.69,153726.0,60.5957,60.6281,60.4983,60.5794,153726.0
2018-03-08 10:00:00,74.69,74.84,74.69,74.77,77306.0,60.5794,60.7011,60.5794,60.6443,77306.0
2018-03-08 10:05:00,74.77,74.84,74.73,74.81,94354.0,60.6443,60.7011,60.6119,60.6768,94354.0
2018-03-08 10:10:00,74.81,74.86,74.8,74.85,84006.0,60.6768,60.7173,60.6687,60.7092,84006.0
2018-03-08 10:15:00,74.84,74.87,74.75,74.81,66621.0,60.7011,60.7254,60.6281,60.6768,66621.0
2018-03-08 10:20:00,74.79,74.83,74.77,74.8,58417.0,60.6606,60.693,60.6443,60.6687,58417.0
2018-03-08 10:25:00,74.79,74.92,74.79,74.91,36209.0,60.6606,60.766,60.6606,60.7579,36209.0
2018-03-08 10:30:00,74.91,74.96,74.88,74.89,46524.0,60.7579,60.7984,60.7335,60.7417,46524.0
2018-03-08 10:35:00,74.89,74.97,74.88,74.97,23219.0,60.7417,60.8065,60.7335,60.8065,23219.0
2018-03-08 10:40:00,74.97,75.03,74.96,74.97,131634.0,60.8065,60.8552,60.7984,60.8065,131634.0
2018-03-08 10:45:00,74.97,75.04,74.92,75.03,63330.0,60.8065,60.8633,60.766,60.8552,63330.0
2018-03-08 10:50:00,75.03,75.1,75.02,75.05,106005.0,60.8552,60.912,60.8471,60.8714,106005.0
2018-03-08 10:55:00,75.04,75.04,74.96,75.04,29994.0,60.8633,60.8633,60.7984,60.8633,29994.0
2018-03-08 11:00:00,75.03,75.04,74.93,74.94,28662.0,60.8552,60.8633,60.7741,60.7822,28662.0
2018-03-08 11:05:00,74.94,74.96,74.84,74.88,75886.0,60.7822,60.7984,60.7011,60.7335,75886.0
2018-03-08 11:10:00,74.88,74.97,74.87,74.95,55724.0,60.7335,60.8065,60.7254,60.7903,55724.0
2018-03-08 11:15:00,74.96,74.99,74.87,74.88,56168.0,60.7984,60.8228,60.7254,60.7335,56168.0
2018-03-08 11:20:00,74.88,74.9,74.76,74.76,43316.0,60.7335,60.7498,60.6362,60.6362,43316.0
2018-03-08 11:25:00,74.77,74.85,74.75,74.82,28687.0,60.6443,60.7092,60.6281,60.6849,28687.0
2018-03-08 11:30:00,74.82,74.84,74.76,74.79,25291.0,60.6849,60.7011,60.6362,60.6606,25291.0
2018-03-08 11:35:00,74.8,74.8,74.68,74.74,83746.0,60.6687,60.6687,60.5713,60.62,83746.0
2018-03-08 11:40:00,74.74,74.85,74.74,74.83,22410.0,60.62,60.7092,60.62,60.693,22410.0
2018-03-08 11:45:00,74.83,74.88,74.79,74.88,111451.0,60.693,60.7335,60.6606,60.7335,111451.0
2018-03-08 11:50:00,74.87,74.91,74.84,74.88,35631.0,60.7254,60.7579,60.7011,60.7335,35631.0
2018-03-08 11:55:00,74.88,74.9,74.79,74.82,37602.0,60.7335,60.7498,60.6606,60.6849,37602.0
2018-03-08 12:00:00,74.81,74.84,74.8,74.81,17783.0,60.6768,60.7011,60.6687,60.6768,17783.0
2018-03-08 12:05:00,74.82,74.85,74.81,74.82,15272.0,60.6849,60.7092,60.6768,60.6849,15272.0
2018-03-08 12:10:00,74.83,74.83,74.76,74.8,67416.0,60.693,60.693,60.6362,60.6687,67416.0
2018-03-08 12:15:00,74.81,74.89,74.81,74.88,22214.0,60.6768,60.7417,60.6768,60.7335,22214.0
2018-03-08 12:20:00,74.89,74.92,74.82,74.83,23986.0,60.7417,60.766,60.6849,60.693,23986.0
2018-03-08 12:25:00,74.82,74.92,74.82,74.89,27658.0,60.6849,60.766,60.6849,60.7417,27658.0
2018-03-08 12:30:00,74.89,74.93,74.87,74.9,35115.0,60.7417,60.7741,60.7254,60.7498,35115.0
2018-03-08 12:35:00,74.89,74.94,74.89,74.92,26252.0,60.7417,60.7822,60.7417,60.766,26252.0
2018-03-08 12:40:00,74.91,74.98,74.91,74.97,12477.0,60.7579,60.8147,60.7579,60.8065,12477.0
2018-03-08 12:45:00,74.98,75.0,74.94,74.96,14111.0,60.8147,60.8309,60.7822,60.7984,14111.0
2018-03-08 12:50:00,74.96,74.98,74.87,74.9,23370.0,60.7984,60.8147,60.7254,60.7498,23370.0
2018-03-08 12:55:00,74.9,74.94,74.87,74.93,9259.0,60.7498,60.7822,60.7254,60.7741,9259.0
2018-03-08 13:00:00,74.94,74.95,74.9,74.93,17685.0,60.7822,60.7903,60.7498,60.7741,17685.0
2018-03-08 13:05:00,74.93,74.95,74.9,74.94,61627.0,60.7741,60.7903,60.7498,60.7822,61627.0
2018-03-08 13:10:00,74.95,74.95,74.93,74.95,57292.0,60.7903,60.7903,60.7741,60.7903,57292.0
2018-03-08 13:15:00,74.95,75.01,74.93,74.99,24455.0,60.7903,60.839,60.7741,60.8228,24455.0
2018-03-08 13:20:00,75.0,75.01,74.95,74.97,22647.0,60.8309,60.839,60.7903,60.8065,22647.0
2018-03-08 13:25:00,74.96,74.99,74.93,74.99,42891.0,60.7984,60.8228,60.7741,60.8228,42891.0
2018-03-08 13:30:00,74.99,74.99,74.96,74.98,24820.0,60.8228,60.8228,60.7984,60.8147,24820.0
2018-03-08 13:35:00,74.98,75.0,74.9,74.9,22766.0,60.8147,60.8309,60.7498,60.7498,22766.0
2018-03-08 13:40:00,74.91,74.92,74.85,74.85,19042.0,60.7579,60.766,60.7092,60.7092,19042.0
2018-03-08 13:45:00,74.85,74.9,74.82,74.9,72017.0,60.7092,60.7498,60.6849,60.7498,72017.0
2018-03-08 13:50:00,74.91,74.96,74.91,74.94,17053.0,60.7579,60.7984,60.7579,60.7822,17053.0
2018-03-08 13:55:00,74.95,74.95,74.9,74.91,17327.0,60.7903,60.7903,60.7498,60.7579,17327.0
2018-03-08 14:00:00,74.91,74.92,74.87,74.91,76118.0,60.7579,60.766,60.7254,60.7579,76118.0
2018-03-08 14:05:00,74.9,74.9,74.77,74.78,51091.0,60.7498,60.7498,60.6443,60.6524,51091.0
2018-03-08 14:10:00,74.77,74.82,74.76,74.82,19551.0,60.6443,60.6849,60.6362,60.6849,19551.0
2018-03-08 14:15:00,74.82,74.89,74.82,74.86,17014.0,60.6849,60.7417,60.6849,60.7173,17014.0
2018-03-08 14:20:00,74.86,74.88,74.82,74.82,15518.0,60.7173,60.7335,60.6849,60.6849,15518.0
2018-03-08 14:25:00,74.83,74.85,74.8,74.82,23084.0,60.693,60.7092,60.6687,60.6849,23084.0
2018-03-08 14:30:00,74.83,74.9,74.8,74.9,55490.0,60.693,60.7498,60.6687,60.7498,55490.0
2018-03-08 14:35:00,74.89,74.94,74.87,74.93,43301.0,60.7417,60.7822,60.7254,60.7741,43301.0
2018-03-08 14:40:00,74.92,74.95,74.9,74.95,29066.0,60.766,60.7903,60.7498,60.7903,29066.0
2018-03-08 14:45:00,74.94,74.99,74.9,74.91,39340.0,60.7822,60.8228,60.7498,60.7579,39340.0
2018-03-08 14:50:00,74.91,74.92,74.86,74.86,17400.0,60.7579,60.766,60.7173,60.7173,17400.0
2018-03-08 14:55:00,74.87,74.9,74.85,74.89,98841.0,60.7254,60.7498,60.7092,60.7417,98841.0
2018-03-08 15:00:00,74.9,74.93,74.85,74.87,34032.0,60.7498,60.7741,60.7092,60.7254,34032.0
2018-03-08 15:05:00,74.86,74.89,74.84,74.84,46450.0,60.7173,60.7417,60.7011,60.7011,46450.0
2018-03-08 15:10:00,74.84,74.86,74.78,74.78,37774.0,60.7011,60.7173,60.6524,60.6524,37774.0
2018-03-08 15:15:00,74.78,74.89,74.78,74.89,51932.0,60.6524,60.7417,60.6524,60.7417,51932.0
2018-03-08 15:20:00,74.89,74.89,74.8,74.8,34007.0,60.7417,60.7417,60.6687,60.6687,34007.0
2018-03-08 15:25:00,74.79,74.85,74.79,74.85,22841.0,60.6606,60.7092,60.6606,60.7092,22841.0
2018-03-08 15:30:00,74.85,74.92,74.8,74.91,91038.0,60.7092,60.766,60.6687,60.7579,91038.0
2018-03-08 15:35:00,74.91,74.92,74.85,74.85,76646.0,60.7579,60.766,60.7092,60.7092,76646.0
2018-03-08 15:40:00,74.84,74.88,74.81,74.85,92876.0,60.7011,60.7335,60.6768,60.7092,92876.0
2018-03-08 15:45:00,74.85,74.89,74.79,74.84,179687.0,60.7092,60.7417,60.6606,60.7011,179687.0
2018-03-08 15:50:00,74.85,74.93,74.85,74.9,222571.0,60.7092,60.7741,60.7092,60.7498,222571.0
2018-03-08 15:55:00,74.9,75.03,74.83,75.01,1807679.0,60.7498,60.8552,60.693,60.839,1807679.0
2018-03-09 09:30:00,75.14,75.14,74.7,74.74,293577.0,60.9444,60.9444,60.5876,60.62,293577.0
2018-03-09 09:35:00,74.74,74.94,74.65,74.86,98506.0,60.62,60.7822,60.547,60.7173,98506.0
2018-03-09 09:40:00,74.85,74.91,74.75,74.78,143187.0,60.7092,60.7579,60.6281,60.6524,143187.0
2018-03-09 09:45:00,74.78,74.84,74.71,74.83,73600.0,60.6524,60.7011,60.5957,60.693,73600.0
2018-03-09 09:50:00,74.82,74.9,74.76,74.89,59897.0,60.6849,60.7498,60.6362,60.7417,59897.0
2018-03-09 09:55:00,74.89,74.97,74.87,74.92,68267.0,60.7417,60.8065,60.7254,60.766,68267.0
2018-03-09 10:00:00,74.92,75.02,74.85,74.94,79625.0,60.766,60.8471,60.7092,60.7822,79625.0
2018-03-09 10:05:00,74.94,74.97,74.87,74.96,109982.0,60.7822,60.8065,60.7254,60.7984,109982.0
2018-03-09 10:10:00,74.97,75.01,74.92,74.94,96100.0,60.8065,60.839,60.766,60.7822,96100.0
2018-03-09 10:15:00,74.94,75.05,74.94,75.0,70072.0,60.7822,60.8714,60.7822,60.8309,70072.0
2018-03-09 10:20:00,75.0,75.1,75.0,75.06,63485.0,60.8309,60.912,60.8309,60.8795,63485.0
2018-03-09 10:25:00,75.05,75.11,75.01,75.07,88402.0,60.8714,60.9201,60.839,60.8877,88402.0
2018-03-09 10:30:00,75.08,75.08,74.93,74.97,124216.0,60.8958,60.8958,60.7741,60.8065,124216.0
2018-03-09 10:35:00,74.97,75.0,74.89,74.91,57423.0,60.8065,60.8309,60.7417,60.7579,57423.0
2018-03-09 10:40:00,74.91,75.02,74.89,75.01,58588.0,60.7579,60.8471,60.7417,60.839,58588.0
2018-03-09 10:45:00,75.01,75.05,74.9,75.04,95962.0,60.839,60.8714,60.7498,60.8633,95962.0
2018-03-09 10:50:00,75.05,75.07,74.91,74.93,130500.0,60.8714,60.8877,60.7579,60.7741,130500.0
2018-03-09 10:55:00,74.93,74.94,74.84,74.9,82832.0,60.7741,60.7822,60.7011,60.7498,82832.0
2018-03-09 11:00:00,74.9,74.91,74.77,74.77,144983.0,60.7498,60.7579,60.6443,60.6443,144983.0
2018-03-09 11:05:00,74.77,74.8,74.74,74.79,155598.0,60.6443,60.6687,60.62,60.6606,155598.0
2018-03-09 11:10:00,74.78,74.82,74.73,74.8,23833.0,60.6524,60.6849,60.6119,60.6687,23833.0
2018-03-09 11:15:00,74.8,74.85,74.74,74.75,35181.0,60.6687,60.7092,60.62,60.6281,35181.0
2018-03-09 11:20:00,74.74,74.84,74.74,74.81,74278.0,60.62,60.7011,60.62,60.6768,74278.0
2018-03-09 11:25:00,74.81,74.89,74.81,74.84,28339.0,60.6768,60.7417,60.6768,60.7011,28339.0
2018-03-09 11:30:00,74.85,74.87,74.82,74.85,18177.0,60.7092,60.7254,60.6849,60.7092,18177.0
2018-03-09 11:35:00,74.85,74.9,74.79,74.9,60311.0,60.7092,60.7498,60.6606,60.7498,60311.0
2018-03-09 11:40:00,74.9,75.05,74.89,75.05,53950.0,60.7498,60.8714,60.7417,60.8714,53950.0
2018-03-09 11:45:00,75.06,75.06,74.9,74.91,37548.0,60.8795,60.8795,60.7498,60.7579,37548.0
2018-03-09 11:50:00,74.92,74.93,74.81,74.83,50429.0,60.766,60.7741,60.6768,60.693,50429.0
2018-03-09 11:55:00,74.83,74.93,74.82,74.92,43073.0,60.693,60.7741,60.6849,60.766,43073.0
2018-03-09 12:00:00,74.92,74.94,74.87,74.88,22868.0,60.766,60.7822,60.7254,60.7335,22868.0
2018-03-09 12:05:00,74.88,74.92,74.86,74.9,40377.0,60.7335,60.766,60.7173,60.7498,40377.0
2018-03-09 12:10:00,74.9,75.01,74.9,74.99,39552.0,60.7498,60.839,60.7498,60.8228,39552.0
2018-03-09 12:15:00,74.99,75.0,74.92,74.94,33354.0,60.8228,60.8309,60.766,60.7822,33354.0
2018-03-09 12:20:00,74.95,74.99,74.93,74.95,15257.0,60.7903,60.8228,60.7741,60.7903,15257.0
2018-03-09 12:25:00,74.94,75.02,74.92,75.02,22107.0,60.7822,60.8471,60.766,60.8471,22107.0
2018-03-09 12:30:00,75.02,75.1,75.02,75.07,79616.0,60.8471,60.912,60.8471,60.8877,79616.0
2018-03-09 12:35:00,75.08,75.13,75.07,75.09,37338.0,60.8958,60.9363,60.8877,60.9039,37338.0
2018-03-09 12:40:00,75.09,75.09,75.0,75.03,35235.0,60.9039,60.9039,60.8309,60.8552,35235.0
2018-03-09 12:45:00,75.04,75.07,75.0,75.01,36431.0,60.8633,60.8877,60.8309,60.839,36431.0
2018-03-09 12:50:00,75.0,75.02,74.96,74.97,62235.0,60.8309,60.8471,60.7984,60.8065,62235.0
2018-03-09 12:55:00,74.97,74.97,74.92,74.93,28244.0,60.8065,60.8065,60.766,60.7741,28244.0
2018-03-09 13:00:00,74.94,75.01,74.93,75.0,22618.0,60.7822,60.839,60.7741,60.8309,22618.0
2018-03-09 13:05:00,75.0,75.03,74.97,75.02,54454.0,60.8309,60.8552,60.8065,60.8471,54454.0
2018-03-09 13:10:00,75.01,75.05,75.0,75.04,21476.0,60.839,60.8714,60.8309,60.8633,21476.0
2018-03-09 13:15:00,75.04,75.05,74.97,74.97,51183.0,60.8633,60.8714,60.8065,60.8065,51183.0
2018-03-09 13:20:00,74.97,75.0,74.95,74.95,29889.0,60.8065,60.8309,60.7903,60.7903,29889.0
2018-03-09 13:25:00,74.95,75.0,74.94,74.97,23503.0,60.7903,60.8309,60.7822,60.8065,23503.0
2018-03-09 13:30:00,74.98,75.01,74.98,75.01,12205.0,60.8147,60.839,60.8147,60.839,12205.0
2018-03-09 13:35:00,75.0,75.01,74.95,74.96,26072.0,60.8309,60.839,60.7903,60.7984,26072.0
2018-03-09 13:40:00,74.96,74.98,74.94,74.96,25341.0,60.7984,60.8147,60.7822,60.7984,25341.0
2018-03-09 13:45:00,74.96,74.99,74.95,74.95,10313.0,60.7984,60.8228,60.7903,60.7903,10313.0
2018-03-09 13:50:00,74.94,74.99,74.94,74.98,30953.0,60.7822,60.8228,60.7822,60.8147,30953.0
2018-03-09 13:55:00,74.98,75.02,74.97,75.01,25635.0,60.8147,60.8471,60.8065,60.839,25635.0
2018-03-09 14:00:00,75.02,75.03,74.99,75.03,19660.0,60.8471,60.8552,60.8228,60.8552,19660.0
2018-03-09 14:05:00,75.03,75.05,75.03,75.04,18723.0,60.8552,60.8714,60.8552,60.8633,18723.0
2018-03-09 14:10:00,75.05,75.05,74.93,74.95,47308.0,60.8714,60.8714,60.7741,60.7903,47308.0
2018-03-09 14:15:00,74.94,74.98,74.94,74.96,46035.0,60.7822,60.8147,60.7822,60.7984,46035.0
2018-03-09 14:20:00,74.97,75.0,74.96,74.96,14596.0,60.8065,60.8309,60.7984,60.7984,14596.0
2018-03-09 14:25:00,74.96,74.97,74.87,74.97,59465.0,60.7984,60.8065,60.7254,60.8065,59465.0
2018-03-09 14:30:00,74.97,75.02,74.97,75.01,28984.0,60.8065,60.8471,60.8065,60.839,28984.0
2018-03-09 14:35:00,75.02,75.03,74.99,75.03,29301.0,60.8471,60.8552,60.8228,60.8552,29301.0
2018-03-09 14:40:00,75.02,75.05,75.01,75.03,72737.0,60.8471,60.8714,60.839,60.8552,72737.0
2018-03-09 14:45:00,75.02,75.03,74.94,74.95,36300.0,60.8471,60.8552,60.7822,60.7903,36300.0
2018-03-09 14:50:00,74.94,74.96,74.87,74.9,71266.0,60.7822,60.7984,60.7254,60.7498,71266.0
2018-03-09 14:55:00,74.89,75.03,74.87,75.03,43575.0,60.7417,60.8552,60.7254,60.8552,43575.0
2018-03-09 15:00:00,75.03,75.04,75.01,75.02,41385.0,60.8552,60.8633,60.839,60.8471,41385.0
2018-03-09 15:05:00,75.03,75.04,74.98,75.03,34942.0,60.8552,60.8633,60.8147,60.8552,34942.0
2018-03-09 15:10:00,75.02,75.07,75.02,75.05,56588.0,60.8471,60.8877,60.8471,60.8714,56588.0
2018-03-09 15:15:00,75.05,75.06,74.95,74.98,59216.0,60.8714,60.8795,60.7903,60.8147,59216.0
2018-03-09 15:20:00,74.98,75.08,74.97,75.08,49616.0,60.8147,60.8958,60.8065,60.8958,49616.0
2018-03-09 15:25:00,75.08,75.15,75.08,75.15,100678.0,60.8958,60.9525,60.8958,60.9525,100678.0
2018-03-09 15:30:00,75.15,75.15,75.09,75.12,89032.0,60.9525,60.9525,60.9039,60.9282,89032.0
2018-03-09 15:35:00,75.12,75.19,75.11,75.17,119735.0,60.9282,60.985,60.9201,60.9688,119735.0
2018-03-09 15:40:00,75.17,75.21,75.15,75.17,222520.0,60.9688,61.0012,60.9525,60.9688,222520.0
2018-03-09 15:45:00,75.17,75.29,75.17,75.29,292338.0,60.9688,61.0661,60.9688,61.0661,292338.0
2018-03-09 15:50:00,75.29,75.39,75.29,75.35,341501.0,61.0661,61.1472,61.0661,61.1148,341501.0
2018-03-09 15:55:00,75.35,75.48,75.34,75.47,1016059.0,61.1148,61.2202,61.1066,61.2121,1016059.0
2018-03-12 09:30:00,75.46,75.57,75.34,75.53,167680.0,61.204,61.2932,61.1066,61.2608,167680.0
2018-03-12 09:35:00,75.52,75.71,75.45,75.63,193396.0,61.2526,61.4067,61.1959,61.3419,193396.0
2018-03-12 09:40:00,75.62,75.77,75.61,75.65,93219.0,61.3337,61.4554,61.3256,61.3581,93219.0
2018-03-12 09:45:00,75.64,75.82,75.62,75.8,130724.0,61.35,61.496,61.3337,61.4797,130724.0
2018-03-12 09:50:00,75.8,75.83,75.71,75.78,85383.0,61.4797,61.5041,61.4067,61.4635,85383.0
2018-03-12 09:55:00,75.77,75.81,75.67,75.78,71474.0,61.4554,61.4879,61.3743,61.4635,71474.0
2018-03-12 10:00:00,75.78,75.81,75.68,75.68,67857.0,61.4635,61.4879,61.3824,61.3824,67857.0
2018-03-12 10:05:00,75.68,75.71,75.6,75.65,128625.0,61.3824,61.4067,61.3175,61.3581,128625.0
2018-03-12 10:10:00,75.65,75.81,75.65,75.68,108819.0,61.3581,61.4879,61.3581,61.3824,108819.0
2018-03-12 10:15:00,75.69,75.83,75.68,75.72,94357.0,61.3905,61.5041,61.3824,61.4149,94357.0
2018-03-12 10:20:00,75.71,75.74,75.68,75.68,96041.0,61.4067,61.4311,61.3824,61.3824,96041.0
2018-03-12 10:25:00,75.68,75.81,75.68,75.75,76507.0,61.3824,61.4879,61.3824,61.4392,76507.0
2018-03-12 10:30:00,75.75,75.83,75.74,75.76,85709.0,61.4392,61.5041,61.4311,61.4473,85709.0
2018-03-12 10:35:00,75.77,75.87,75.77,75.77,53864.0,61.4554,61.5365,61.4554,61.4554,53864.0
2018-03-12 10:40:00,75.77,75.81,75.72,75.76,76649.0,61.4554,61.4879,61.4149,61.4473,76649.0
2018-03-12 10:45:00,75.75,75.84,75.75,75.83,57932.0,61.4392,61.5122,61.4392,61.5041,57932.0
2018-03-12 10:50:00,75.83,75.9,75.8,75.82,87226.0,61.5041,61.5608,61.4797,61.496,87226.0
2018-03-12 10:55:00,75.81,75.85,75.78,75.81,60815.0,61.4879,61.5203,61.4635,61.4879,60815.0
2018-03-12 11:00:00,75.81,75.83,75.72,75.73,42661.0,61.4879,61.5041,61.4149,61.423,42661.0
2018-03-12 11:05:00,75.73,75.8,75.71,75.74,88446.0,61.423,61.4797,61.4067,61.4311,88446.0
2018-03-12 11:10:00,75.74,75.77,75.69,75.69,25456.0,61.4311,61.4554,61.3905,61.3905,25456.0
2018-03-12 11:15:00,75.69,75.76,75.67,75.74,43834.0,61.3905,61.4473,61.3743,61.4311,43834.0
2018-03-12 11:20:00,75.73,75.77,75.67,75.73,70034.0,61.423,61.4554,61.3743,61.423,70034.0
2018-03-12 11:25:00,75.74,75.77,75.67,75.68,44658.0,61.4311,61.4554,61.3743,61.3824,44658.0
2018-03-12 11:30:00,75.69,75.71,75.64,75.7,39152.0,61.3905,61.4067,61.35,61.3986,39152.0
2018-03-12 11:35:00,75.7,75.71,75.65,75.68,27038.0,61.3986,61.4067,61.3581,61.3824,27038.0
2018-03-12 11:40:00,75.67,75.72,75.67,75.71,29219.0,61.3743,61.4149,61.3743,61.4067,29219.0
2018-03-12 11:45:00,75.72,75.72,75.69,75.7,37497.0,61.4149,61.4149,61.3905,61.3986,37497.0
2018-03-12 11:50:00,75.7,75.73,75.65,75.71,53262.0,61.3986,61.423,61.3581,61.4067,53262.0
2018-03-12 11:55:00,75.71,75.71,75.63,75.64,24148.0,61.4067,61.4067,61.3419,61.35,24148.0
2018-03-12 12:00:00,75.65,75.66,75.58,75.58,56656.0,61.3581,61.3662,61.3013,61.3013,56656.0
2018-03-12 12:05:00,75.59,75.61,75.57,75.6,22116.0,61.3094,61.3256,61.2932,61.3175,22116.0
2018-03-12 12:10:00,75.6,75.6,75.52,75.6,34427.0,61.3175,61.3175,61.2526,61.3175,34427.0
2018-03-12 12:15:00,75.6,75.64,75.6,75.63,66394.0,61.3175,61.35,61.3175,61.3419,66394.0
2018-03-12 12:20:00,75.63,75.72,75.61,75.72,92204.0,61.3419,61.4149,61.3256,61.4149,92204.0
2018-03-12 12:25:00,75.71,75.73,75.66,75.7,22137.0,61.4067,61.423,61.3662,61.3986,22137.0
2018-03-12 12:30:00,75.69,75.7,75.63,75.66,27462.0,61.3905,61.3986,61.3419,61.3662,27462.0
2018-03-12 12:35:00,75.66,75.69,75.64,75.65,43169.0,61.3662,61.3905,61.35,61.3581,43169.0
2018-03-12 12:40:00,75.66,75.69,75.64,75.68,52820.0,61.3662,61.3905,61.35,61.3824,52820.0
2018-03-12 12:45:00,75.68,75.7,75.65,75.68,34280.0,61.3824,61.3986,61.3581,61.3824,34280.0
2018-03-12 12:50:00,75.68,75.73,75.67,75.72,21683.0,61.3824,61.423,61.3743,61.4149,21683.0
2018-03-12 12:55:00,75.73,75.73,75.68,75.71,18979.0,61.423,61.423,61.3824,61.4067,18979.0
2018-03-12 13:00:00,75.71,75.74,75.69,75.69,27988.0,61.4067,61.4311,61.3905,61.3905,27988.0
2018-03-12 13:05:00,75.69,75.83,75.69,75.83,51869.0,61.3905,61.5041,61.3905,61.5041,51869.0
2018-03-12 13:10:00,75.83,75.9,75.83,75.9,76604.0,61.5041,61.5608,61.5041,61.5608,76604.0
2018-03-12 13:15:00,75.91,75.93,75.82,75.82,89919.0,61.569,61.5852,61.496,61.496,89919.0
2018-03-12 13:20:00,75.82,75.86,75.79,75.81,48383.0,61.496,61.5284,61.4716,61.4879,48383.0
2018-03-12 13:25:00,75.81,75.82,75.75,75.78,63133.0,61.4879,61.496,61.4392,61.4635,63133.0
2018-03-12 13:30:00,75.79,75.81,75.77,75.8,29789.0,61.4716,61.4879,61.4554,61.4797,29789.0
2018-03-12 13:35:00,75.8,75.86,75.79,75.84,27181.0,61.4797,61.5284,61.4716,61.5122,27181.0
2018-03-12 13:40:00,75.84,75.86,75.81,75.85,29733.0,61.5122,61.5284,61.4879,61.5203,29733.0
2018-03-12 13:45:00,75.86,75.95,75.85,75.95,39777.0,61.5284,61.6014,61.5203,61.6014,39777.0
2018-03-12 13:50:00,75.95,75.95,75.87,75.89,47930.0,61.6014,61.6014,61.5365,61.5527,47930.0
2018-03-12 13:55:00,75.89,75.9,75.84,75.88,99492.0,61.5527,61.5608,61.5122,61.5446,99492.0
2018-03-12 14:00:00,75.88,75.89,75.86,75.87,91524.0,61.5446,61.5527,61.5284,61.5365,91524.0
2018-03-12 14:05:00,75.87,75.97,75.87,75.94,78585.0,61.5365,61.6176,61.5365,61.5933,78585.0
2018-03-12 14:10:00,75.94,75.99,75.93,75.99,32998.0,61.5933,61.6338,61.5852,61.6338,32998.0
2018-03-12 14:15:00,76.0,76.03,75.98,76.02,93582.0,61.642,61.6663,61.6257,61.6582,93582.0
2018-03-12 14:20:00,76.02,76.03,75.98,75.99,123970.0,61.6582,61.6663,61.6257,61.6338,123970.0
2018-03-12 14:25:00,75.98,75.99,75.88,75.9,98190.0,61.6257,61.6338,61.5446,61.5608,98190.0
2018-03-12 14:30:00,75.9,75.96,75.89,75.92,63870.0,61.5608,61.6095,61.5527,61.5771,63870.0
2018-03-12 14:35:00,75.92,75.92,75.85,75.87,51052.0,61.5771,61.5771,61.5203,61.5365,51052.0
2018-03-12 14:40:00,75.87,75.87,75.8,75.82,47054.0,61.5365,61.5365,61.4797,61.496,47054.0
2018-03-12 14:45:00,75.81,75.82,75.75,75.75,111016.0,61.4879,61.496,61.4392,61.4392,111016.0
2018-03-12 14:50:00,75.75,75.76,75.68,75.68,58685.0,61.4392,61.4473,61.3824,61.3824,58685.0
2018-03-12 14:55:00,75.69,75.76,75.68,75.73,36615.0,61.3905,61.4473,61.3824,61.423,36615.0
2018-03-12 15:00:00,75.72,75.85,75.71,75.84,156892.0,61.4149,61.5203,61.4067,61.5122,156892.0
2018-03-12 15:05:00,75.84,75.88,75.82,75.86,38769.0,61.5122,61.5446,61.496,61.5284,38769.0
2018-03-12 15:10:00,75.86,75.87,75.76,75.78,46214.0,61.5284,61.5365,61.4473,61.4635,46214.0
2018-03-12 15:15:00,75.79,75.82,75.77,75.81,37030.0,61.4716,61.496,61.4554,61.4879,37030.0
2018-03-12 15:20:00,75.81,75.84,75.74,75.76,55382.0,61.4879,61.5122,61.4311,61.4473,55382.0
2018-03-12 15:25:00,75.76,75.83,75.76,75.82,62140.0,61.4473,61.5041,61.4473,61.496,62140.0
2018-03-12 15:30:00,75.83,75.88,75.81,75.87,84307.0,61.5041,61.5446,61.4879,61.5365,84307.0
2018-03-12 15:35:00,75.88,75.88,75.77,75.8,85542.0,61.5446,61.5446,61.4554,61.4797,85542.0
2018-03-12 15:40:00,75.8,75.83,75.79,75.81,97795.0,61.4797,61.5041,61.4716,61.4879,97795.0
2018-03-12 15:45:00,75.82,75.9,75.82,75.87,161643.0,61.496,61.5608,61.496,61.5365,161643.0
2018-03-12 15:50:00,75.87,75.88,75.82,75.86,418107.0,61.5365,61.5446,61.496,61.5284,418107.0
2018-03-12 15:55:00,75.87,75.94,75.85,75.87,675590.0,61.5365,61.5933,61.5203,61.5365,675590.0
2018-03-13 09:30:00,76.23,76.37,76.08,76.26,234824.0,61.8285,61.9421,61.7068,61.8528,234824.0
2018-03-13 09:35:00,76.26,76.39,76.26,76.36,50515.0,61.8528,61.9583,61.8528,61.9339,50515.0
2018-03-13 09:40:00,76.36,76.41,76.31,76.37,131235.0,61.9339,61.9745,61.8934,61.9421,131235.0
2018-03-13 09:45:00,76.37,76.4,76.27,76.36,45836.0,61.9421,61.9664,61.8609,61.9339,45836.0
2018-03-13 09:50:00,76.36,76.38,76.25,76.3,62203.0,61.9339,61.9502,61.8447,61.8853,62203.0
2018-03-13 09:55:00,76.29,76.29,76.14,76.16,78369.0,61.8772,61.8772,61.7555,61.7717,78369.0
2018-03-13 10:00:00,76.15,76.15,75.98,76.04,78358.0,61.7636,61.7636,61.6257,61.6744,78358.0
2018-03-13 10:05:00,76.03,76.03,75.89,75.95,59536.0,61.6663,61.6663,61.5527,61.6014,59536.0
2018-03-13 10:10:00,75.95,75.99,75.85,75.93,57143.0,61.6014,61.6338,61.5203,61.5852,57143.0
2018-03-13 10:15:00,75.92,75.93,75.73,75.78,106045.0,61.5771,61.5852,61.423,61.4635,106045.0
2018-03-13 10:20:00,75.78,75.91,75.77,75.86,70943.0,61.4635,61.569,61.4554,61.5284,70943.0
2018-03-13 10:25:00,75.86,75.95,75.84,75.95,92972.0,61.5284,61.6014,61.5122,61.6014,92972.0
2018-03-13 10:30:00,75.94,75.99,75.91,75.93,74297.0,61.5933,61.6338,61.569,61.5852,74297.0
2018-03-13 10:35:00,75.92,76.02,75.9,76.01,187631.0,61.5771,61.6582,61.5608,61.6501,187631.0
2018-03-13 10:40:00,76.01,76.06,75.96,75.97,65061.0,61.6501,61.6906,61.6095,61.6176,65061.0
2018-03-13 10:45:00,75.96,76.03,75.93,76.02,35193.0,61.6095,61.6663,61.5852,61.6582,35193.0
2018-03-13 10:50:00,76.02,76.11,76.02,76.08,61724.0,61.6582,61.7312,61.6582,61.7068,61724.0
2018-03-13 10:55:00,76.09,76.13,76.05,76.1,53388.0,61.715,61.7474,61.6825,61.7231,53388.0
2018-03-13 11:00:00,76.1,76.12,76.02,76.07,53278.0,61.7231,61.7393,61.6582,61.6987,53278.0
2018-03-13 11:05:00,76.08,76.21,76.05,76.2,63100.0,61.7068,61.8123,61.6825,61.8042,63100.0
2018-03-13 11:10:00,76.2,76.2,76.1,76.11,56126.0,61.8042,61.8042,61.7231,61.7312,56126.0
2018-03-13 11:15:00,76.12,76.19,76.09,76.11,168000.0,61.7393,61.7961,61.715,61.7312,168000.0
2018-03-13 11:20:00,76.11,76.13,76.03,76.12,51993.0,61.7312,61.7474,61.6663,61.7393,51993.0
2018-03-13 11:25:00,76.11,76.16,76.1,76.16,57527.0,61.7312,61.7717,61.7231,61.7717,57527.0
2018-03-13 11:30:00,76.16,76.17,76.1,76.15,43233.0,61.7717,61.7798,61.7231,61.7636,43233.0
2018-03-13 11:35:00,76.15,76.23,76.14,76.16,41401.0,61.7636,61.8285,61.7555,61.7717,41401.0
2018-03-13 11:40:00,76.16,76.24,76.16,76.23,87080.0,61.7717,61.8366,61.7717,61.8285,87080.0
2018-03-13 11:45:00,76.23,76.25,76.21,76.22,93113.0,61.8285,61.8447,61.8123,61.8204,93113.0
2018-03-13 11:50:00,76.22,76.24,76.15,76.23,43717.0,61.8204,61.8366,61.7636,61.8285,43717.0
2018-03-13 11:55:00,76.24,76.25,76.18,76.18,41151.0,61.8366,61.8447,61.788,61.788,41151.0
2018-03-13 12:00:00,76.17,76.19,76.11,76.12,61649.0,61.7798,61.7961,61.7312,61.7393,61649.0
2018-03-13 12:05:00,76.13,76.16,76.08,76.09,73761.0,61.7474,61.7717,61.7068,61.715,73761.0
2018-03-13 12:10:00,76.09,76.09,76.0,76.05,81967.0,61.715,61.715,61.642,61.6825,81967.0
2018-03-13 12:15:00,76.07,76.09,76.05,76.05,52544.0,61.6987,61.715,61.6825,61.6825,52544.0
2018-03-13 12:20:00,76.05,76.07,75.98,75.99,69727.0,61.6825,61.6987,61.6257,61.6338,69727.0
2018-03-13 12:25:00,75.99,76.0,75.94,75.97,35000.0,61.6338,61.642,61.5933,61.6176,35000.0
2018-03-13 12:30:00,75.98,76.03,75.97,76.02,72272.0,61.6257,61.6663,61.6176,61.6582,72272.0
2018-03-13 12:35:00,76.01,76.01,75.94,75.95,33808.0,61.6501,61.6501,61.5933,61.6014,33808.0
2018-03-13 12:40:00,75.95,76.03,75.94,75.97,34471.0,61.6014,61.6663,61.5933,61.6176,34471.0
2018-03-13 12:45:00,75.97,76.02,75.94,75.94,26282.0,61.6176,61.6582,61.5933,61.5933,26282.0
2018-03-13 12:50:00,75.95,76.02,75.95,75.98,34184.0,61.6014,61.6582,61.6014,61.6257,34184.0
2018-03-13 12:55:00,75.98,76.0,75.94,75.94,17045.0,61.6257,61.642,61.5933,61.5933,17045.0
2018-03-13 13:00:00,75.95,76.01,75.95,76.0,60893.0,61.6014,61.6501,61.6014,61.642,60893.0
2018-03-13 13:05:00,76.0,76.0,75.93,75.95,36712.0,61.642,61.642,61.5852,61.6014,36712.0
2018-03-13 13:10:00,75.96,76.0,75.94,75.99,14679.0,61.6095,61.642,61.5933,61.6338,14679.0
2018-03-13 13:15:00,75.99,75.99,75.91,75.91,33072.0,61.6338,61.6338,61.569,61.569,33072.0
2018-03-13 13:20:00,75.9,75.97,75.89,75.96,18978.0,61.5608,61.6176,61.5527,61.6095,18978.0
2018-03-13 13:25:00,75.96,75.99,75.94,75.99,27000.0,61.6095,61.6338,61.5933,61.6338,27000.0
2018-03-13 13:30:00,75.99,76.01,75.96,75.97,13571.0,61.6338,61.6501,61.6095,61.6176,13571.0
2018-03-13 13:35:00,75.98,76.04,75.98,76.0,14808.0,61.6257,61.6744,61.6257,61.642,14808.0
2018-03-13 13:40:00,76.0,76.06,76.0,76.01,35994.0,61.642,61.6906,61.642,61.6501,35994.0
2018-03-13 13:45:00,76.01,76.07,75.99,76.06,25574.0,61.6501,61.6987,61.6338,61.6906,25574.0
2018-03-13 13:50:00,76.05,76.11,76.04,76.05,48791.0,61.6825,61.7312,61.6744,61.6825,48791.0
2018-03-13 13:55:00,76.05,76.06,76.0,76.03,21502.0,61.6825,61.6906,61.642,61.6663,21502.0
2018-03-13 14:00:00,76.02,76.07,76.01,76.06,16501.0,61.6582,61.6987,61.6501,61.6906,16501.0
2018-03-13 14:05:00,76.06,76.09,76.04,76.06,33194.0,61.6906,61.715,61.6744,61.6906,33194.0
2018-03-13 14:10:00,76.06,76.06,75.95,75.95,30601.0,61.6906,61.6906,61.6014,61.6014,30601.0
2018-03-13 14:15:00,75.96,75.99,75.95,75.97,28186.0,61.6095,61.6338,61.6014,61.6176,28186.0
2018-03-13 14:20:00,75.97,76.01,75.95,76.0,38024.0,61.6176,61.6501,61.6014,61.642,38024.0
2018-03-13 14:25:00,76.01,76.02,75.92,75.94,48284.0,61.6501,61.6582,61.5771,61.5933,48284.0
2018-03-13 14:30:00,75.95,76.03,75.93,76.03,30069.0,61.6014,61.6663,61.5852,61.6663,30069.0
2018-03-13 14:35:00,76.03,76.04,75.92,75.93,46570.0,61.6663,61.6744,61.5771,61.5852,46570.0
2018-03-13 14:40:00,75.93,75.93,75.85,75.87,96066.0,61.5852,61.5852,61.5203,61.5365,96066.0
2018-03-13 14:45:00,75.87,75.94,75.86,75.91,56646.0,61.5365,61.5933,61.5284,61.569,56646.0
2018-03-13 14:50:00,75.91,75.97,75.87,75.95,38677.0,61.569,61.6176,61.5365,61.6014,38677.0
2018-03-13 14:55:00,75.95,76.04,75.95,75.99,78675.0,61.6014,61.6744,61.6014,61.6338,78675.0
2018-03-13 15:00:00,75.99,76.03,75.95,75.96,44909.0,61.6338,61.6663,61.6014,61.6095,44909.0
2018-03-13 15:05:00,75.98,76.06,75.97,76.05,33569.0,61.6257,61.6906,61.6176,61.6825,33569.0
2018-03-13 15:10:00,76.05,76.05,75.98,76.05,55516.0,61.6825,61.6825,61.6257,61.6825,55516.0
2018-03-13 15:15:00,76.04,76.05,75.99,76.01,32787.0,61.6744,61.6825,61.6338,61.6501,32787.0
2018-03-13 15:20:00,76.01,76.01,75.95,75.99,72532.0,61.6501,61.6501,61.6014,61.6338,72532.0
2018-03-13 15:25:00,76.0,76.01,75.96,75.99,39669.0,61.642,61.6501,61.6095,61.6338,39669.0
2018-03-13 15:30:00,75.99,76.02,75.89,75.89,235203.0,61.6338,61.6582,61.5527,61.5527,235203.0
2018-03-13 15:35:00,75.89,75.96,75.87,75.88,116175.0,61.5527,61.6095,61.5365,61.5446,116175.0
2018-03-13 15:40:00,75.87,75.89,75.83,75.87,83342.0,61.5365,61.5527,61.5041,61.5365,83342.0
2018-03-13 15:45:00,75.86,75.88,75.81,75.85,87093.0,61.5284,61.5446,61.4879,61.5203,87093.0
2018-03-13 15:50:00,75.85,76.02,75.85,75.98,132443.0,61.5203,61.6582,61.5203,61.6257,132443.0
2018-03-13 15:55:00,75.99,76.01,75.95,75.99,635060.0,61.6338,61.6501,61.6014,61.6338,635060.0
2018-03-14 09:30:00,76.12,76.29,75.68,76.14,152884.0,61.7393,61.8772,61.3824,61.7555,152884.0
2018-03-14 09:35:00,76.14,76.25,76.07,76.24,110988.0,61.7555,61.8447,61.6987,61.8366,110988.0
2018-03-14 09:40:00,76.23,76.25,76.01,76.02,118317.0,61.8285,61.8447,61.6501,61.6582,118317.0
2018-03-14 09:45:00,76.04,76.32,76.03,76.31,176009.0,61.6744,61.9015,61.6663,61.8934,176009.0
2018-03-14 09:50:00,76.3,76.35,76.23,76.23,82878.0,61.8853,61.9258,61.8285,61.8285,82878.0
2018-03-14 09:55:00,76.23,76.24,76.11,76.13,46298.0,61.8285,61.8366,61.7312,61.7474,46298.0
2018-03-14 10:00:00,76.14,76.16,76.08,76.09,45499.0,61.7555,61.7717,61.7068,61.715,45499.0
2018-03-14 10:05:00,76.1,76.12,76.0,76.04,76474.0,61.7231,61.7393,61.642,61.6744,76474.0
2018-03-14 10:10:00,76.04,76.06,75.96,75.98,116232.0,61.6744,61.6906,61.6095,61.6257,116232.0
2018-03-14 10:15:00,75.99,76.09,75.97,76.06,119426.0,61.6338,61.715,61.6176,61.6906,119426.0
2018-03-14 10:20:00,76.06,76.17,76.04,76.12,80815.0,61.6906,61.7798,61.6744,61.7393,80815.0
2018-03-14 10:25:00,76.11,76.11,75.98,75.99,38025.0,61.7312,61.7312,61.6257,61.6338,38025.0
2018-03-14 10:30:00,75.98,76.01,75.97,76.01,47063.0,61.6257,61.6501,61.6176,61.6501,47063.0
2018-03-14 10:35:00,76.01,76.07,75.98,76.01,59403.0,61.6501,61.6987,61.6257,61.6501,59403.0
2018-03-14 10:40:00,76.0,76.02,75.96,76.02,57130.0,61.642,61.6582,61.6095,61.6582,57130.0
2018-03-14 10:45:00,76.01,76.02,75.92,75.93,88728.0,61.6501,61.6582,61.5771,61.5852,88728.0
2018-03-14 10:50:00,75.94,76.01,75.91,75.95,38646.0,61.5933,61.6501,61.569,61.6014,38646.0
2018-03-14 10:55:00,75.95,75.96,75.87,75.88,34627.0,61.6014,61.6095,61.5365,61.5446,34627.0
2018-03-14 11:00:00,75.88,75.88,75.81,75.86,41246.0,61.5446,61.5446,61.4879,61.5284,41246.0
2018-03-14 11:05:00,75.86,76.04,75.85,75.97,80875.0,61.5284,61.6744,61.5203,61.6176,80875.0
2018-03-14 11:10:00,75.96,75.98,75.92,75.92,43467.0,61.6095,61.6257,61.5771,61.5771,43467.0
2018-03-14 11:15:00,75.91,76.09,75.91,76.07,85790.0,61.569,61.715,61.569,61.6987,85790.0
2018-03-14 11:20:00,76.07,76.16,76.06,76.14,189259.0,61.6987,61.7717,61.6906,61.7555,189259.0
2018-03-14 11:25:00,76.14,76.19,76.09,76.18,110921.0,61.7555,61.7961,61.715,61.788,110921.0
2018-03-14 11:30:00,76.19,76.2,76.06,76.06,49671.0,61.7961,61.8042,61.6906,61.6906,49671.0
2018-03-14 11:35:00,76.06,76.08,75.96,75.96,86696.0,61.6906,61.7068,61.6095,61.6095,86696.0
2018-03-14 11:40:00,75.96,75.98,75.89,75.92,77417.0,61.6095,61.6257,61.5527,61.5771,77417.0
2018-03-14 11:45:00,75.92,75.99,75.88,75.95,121925.0,61.5771,61.6338,61.5446,61.6014,121925.0
2018-03-14 11:50:00,75.95,76.02,75.95,75.99,131861.0,61.6014,61.6582,61.6014,61.6338,131861.0
2018-03-14 11:55:00,75.99,76.03,75.93,75.96,34927.0,61.6338,61.6663,61.5852,61.6095,34927.0
2018-03-14 12:00:00,75.96,76.02,75.96,76.0,41435.0,61.6095,61.6582,61.6095,61.642,41435.0
2018-03-14 12:05:00,76.0,76.04,75.97,76.02,54317.0,61.642,61.6744,61.6176,61.6582,54317.0
2018-03-14 12:10:00,76.02,76.08,76.02,76.08,87114.0,61.6582,61.7068,61.6582,61.7068,87114.0
2018-03-14 12:15:00,76.08,76.1,76.05,76.08,30348.0,61.7068,61.7231,61.6825,61.7068,30348.0
2018-03-14 12:20:00,76.08,76.08,75.94,75.97,54355.0,61.7068,61.7068,61.5933,61.6176,54355.0
2018-03-14 12:25:00,75.98,76.02,75.9,75.98,80494.0,61.6257,61.6582,61.5608,61.6257,80494.0
2018-03-14 12:30:00,76.0,76.04,75.99,76.04,19856.0,61.642,61.6744,61.6338,61.6744,19856.0
2018-03-14 12:35:00,76.04,76.09,75.98,76.02,65097.0,61.6744,61.715,61.6257,61.6582,65097.0
2018-03-14 12:40:00,76.03,76.05,75.99,76.02,25000.0,61.6663,61.6825,61.6338,61.6582,25000.0
2018-03-14 12:45:00,76.03,76.05,75.95,75.98,49864.0,61.6663,61.6825,61.6014,61.6257,49864.0
2018-03-14 12:50:00,75.97,75.98,75.92,75.95,28241.0,61.6176,61.6257,61.5771,61.6014,28241.0
2018-03-14 12:55:00,75.96,76.0,75.95,76.0,27432.0,61.6095,61.642,61.6014,61.642,27432.0
2018-03-14 13:00:00,75.99,75.99,75.9,75.98,39747.0,61.6338,61.6338,61.5608,61.6257,39747.0
2018-03-14 13:05:00,75.97,76.0,75.96,75.96,32995.0,61.6176,61.642,61.6095,61.6095,32995.0
2018-03-14 13:10:00,75.96,75.98,75.93,75.95,49558.0,61.6095,61.6257,61.5852,61.6014,49558.0
2018-03-14 13:15:00,75.94,75.96,75.91,75.93,26843.0,61.5933,61.6095,61.569,61.5852,26843.0
2018-03-14 13:20:00,75.92,75.93,75.89,75.92,27579.0,61.5771,61.5852,61.5527,61.5771,27579.0
2018-03-14 13:25:00,75.93,75.96,75.92,75.95,64546.0,61.5852,61.6095,61.5771,61.6014,64546.0
2018-03-14 13:30:00,75.96,75.98,75.93,75.95,30331.0,61.6095,61.6257,61.5852,61.6014,30331.0
2018-03-14 13:35:00,75.95,75.98,75.95,75.96,32820.0,61.6014,61.6257,61.6014,61.6095,32820.0
2018-03-14 13:40:00,75.96,75.96,75.92,75.95,32614.0,61.6095,61.6095,61.5771,61.6014,32614.0
2018-03-14 13:45:00,75.95,75.96,75.88,75.92,53020.0,61.6014,61.6095,61.5446,61.5771,53020.0
2018-03-14 13:50:00,75.92,76.04,75.91,76.04,38224.0,61.5771,61.6744,61.569,61.6744,38224.0
2018-03-14 13:55:00,76.03,76.09,76.02,76.09,121107.0,61.6663,61.715,61.6582,61.715,121107.0
2018-03-14 14:00:00,76.09,76.11,76.04,76.04,78085.0,61.715,61.7312,61.6744,61.6744,78085.0
2018-03-14 14:05:00,76.04,76.05,76.01,76.01,73555.0,61.6744,61.6825,61.6501,61.6501,73555.0
2018-03-14 14:10:00,76.0,76.01,75.95,75.95,39280.0,61.642,61.6501,61.6014,61.6014,39280.0
2018-03-14 14:15:00,75.95,75.98,75.94,75.94,27567.0,61.6014,61.6257,61.5933,61.5933,27567.0
2018-03-14 14:20:00,75.95,76.01,75.95,76.01,28681.0,61.6014,61.6501,61.6014,61.6501,28681.0
2018-03-14 14:25:00,76.0,76.01,75.95,75.95,27680.0,61.642,61.6501,61.6014,61.6014,27680.0
2018-03-14 14:30:00,75.95,76.05,75.95,76.05,89676.0,61.6014,61.6825,61.6014,61.6825,89676.0
2018-03-14 14:35:00,76.06,76.1,76.01,76.08,51758.0,61.6906,61.7231,61.6501,61.7068,51758.0
2018-03-14 14:40:00,76.08,76.1,76.04,76.05,35474.0,61.7068,61.7231,61.6744,61.6825,35474.0
2018-03-14 14:45:00,76.05,76.11,76.04,76.1,45890.0,61.6825,61.7312,61.6744,61.7231,45890.0
2018-03-14 14:50:00,76.11,76.16,76.09,76.1,50568.0,61.7312,61.7717,61.715,61.7231,50568.0
2018-03-14 14:55:00,76.1,76.13,76.05,76.06,88578.0,61.7231,61.7474,61.6825,61.6906,88578.0
2018-03-14 15:00:00,76.07,76.08,76.01,76.05,58600.0,61.6987,61.7068,61.6501,61.6825,58600.0
2018-03-14 15:05:00,76.05,76.06,75.96,75.97,31389.0,61.6825,61.6906,61.6095,61.6176,31389.0
2018-03-14 15:10:00,75.97,75.97,75.88,75.96,99798.0,61.6176,61.6176,61.5446,61.6095,99798.0
2018-03-14 15:15:00,75.96,76.03,75.94,76.0,54255.0,61.6095,61.6663,61.5933,61.642,54255.0
2018-03-14 15:20:00,76.0,76.01,75.95,76.0,31990.0,61.642,61.6501,61.6014,61.642,31990.0
2018-03-14 15:25:00,76.0,76.03,75.93,75.93,31663.0,61.642,61.6663,61.5852,61.5852,31663.0
2018-03-14 15:30:00,75.94,76.05,75.92,76.01,62963.0,61.5933,61.6825,61.5771,61.6501,62963.0
2018-03-14 15:35:00,76.01,76.1,76.01,76.08,55219.0,61.6501,61.7231,61.6501,61.7068,55219.0
2018-03-14 15:40:00,76.08,76.09,76.03,76.05,91361.0,61.7068,61.715,61.6663,61.6825,91361.0
2018-03-14 15:45:00,76.05,76.11,76.03,76.06,92877.0,61.6825,61.7312,61.6663,61.6906,92877.0
2018-03-14 15:50:00,76.06,76.07,76.01,76.06,153162.0,61.6906,61.6987,61.6501,61.6906,153162.0
2018-03-14 15:55:00,76.05,76.07,76.01,76.05,368897.0,61.6825,61.6987,61.6501,61.6825,368897.0
2018-03-15 09:30:00,76.13,76.39,75.97,76.17,172669.0,61.7474,61.9583,61.6176,61.7798,172669.0
2018-03-15 09:35:00,76.16,76.3,76.09,76.23,122342.0,61.7717,61.8853,61.715,61.8285,122342.0
2018-03-15 09:40:00,76.23,76.24,76.03,76.06,132952.0,61.8285,61.8366,61.6663,61.6906,132952.0
2018-03-15 09:45:00,76.06,76.2,76.03,76.18,47994.0,61.6906,61.8042,61.6663,61.788,47994.0
2018-03-15 09:50:00,76.17,76.2,75.97,76.04,92861.0,61.7798,61.8042,61.6176,61.6744,92861.0
2018-03-15 09:55:00,76.03,76.03,75.89,75.92,61428.0,61.6663,61.6663,61.5527,61.5771,61428.0
2018-03-15 10:00:00,75.92,75.92,75.77,75.87,84455.0,61.5771,61.5771,61.4554,61.5365,84455.0
2018-03-15 10:05:00,75.87,75.96,75.8,75.92,51454.0,61.5365,61.6095,61.4797,61.5771,51454.0
2018-03-15 10:10:00,75.92,75.92,75.83,75.83,65300.0,61.5771,61.5771,61.5041,61.5041,65300.0
2018-03-15 10:15:00,75.82,75.93,75.79,75.9,54795.0,61.496,61.5852,61.4716,61.5608,54795.0
2018-03-15 10:20:00,75.9,75.95,75.87,75.87,172739.0,61.5608,61.6014,61.5365,61.5365,172739.0
2018-03-15 10:25:00,75.87,75.87,75.74,75.81,96987.0,61.5365,61.5365,61.4311,61.4879,96987.0
2018-03-15 10:30:00,75.81,76.02,75.81,76.01,59052.0,61.4879,61.6582,61.4879,61.6501,59052.0
2018-03-15 10:35:00,76.01,76.03,75.95,75.98,55999.0,61.6501,61.6663,61.6014,61.6257,55999.0
2018-03-15 10:40:00,75.99,76.02,75.93,76.01,66575.0,61.6338,61.6582,61.5852,61.6501,66575.0
2018-03-15 10:45:00,76.01,76.08,75.99,76.05,83404.0,61.6501,61.7068,61.6338,61.6825,83404.0
2018-03-15 10:50:00,76.06,76.06,75.98,75.99,129369.0,61.6906,61.6906,61.6257,61.6338,129369.0
2018-03-15 10:55:00,75.99,76.03,75.97,76.0,38445.0,61.6338,61.6663,61.6176,61.642,38445.0
2018-03-15 11:00:00,76.0,76.01,75.95,75.96,43781.0,61.642,61.6501,61.6014,61.6095,43781.0
2018-03-15 11:05:00,75.96,75.98,75.9,75.96,51323.0,61.6095,61.6257,61.5608,61.6095,51323.0
2018-03-15 11:10:00,75.97,75.97,75.93,75.96,31368.0,61.6176,61.6176,61.5852,61.6095,31368.0
2018-03-15 11:15:00,75.95,75.96,75.91,75.93,79836.0,61.6014,61.6095,61.569,61.5852,79836.0
2018-03-15 11:20:00,75.93,76.04,75.92,76.01,62335.0,61.5852,61.6744,61.5771,61.6501,62335.0
2018-03-15 11:25:00,76.02,76.02,75.91,75.95,42603.0,61.6582,61.6582,61.569,61.6014,42603.0
2018-03-15 11:30:00,75.96,76.01,75.95,75.99,68525.0,61.6095,61.6501,61.6014,61.6338,68525.0
2018-03-15 11:35:00,76.0,76.0,75.9,75.93,42845.0,61.642,61.642,61.5608,61.5852,42845.0
2018-03-15 11:40:00,75.93,75.95,75.88,75.88,54555.0,61.5852,61.6014,61.5446,61.5446,54555.0
2018-03-15 11:45:00,75.87,75.89,75.81,75.83,53389.0,61.5365,61.5527,61.4879,61.5041,53389.0
2018-03-15 11:50:00,75.82,75.87,75.81,75.83,53789.0,61.496,61.5365,61.4879,61.5041,53789.0
2018-03-15 11:55:00,75.82,75.88,75.81,75.85,46476.0,61.496,61.5446,61.4879,61.5203,46476.0
2018-03-15 12:00:00,75.85,75.87,75.84,75.86,25286.0,61.5203,61.5365,61.5122,61.5284,25286.0
2018-03-15 12:05:00,75.85,75.9,75.83,75.85,39781.0,61.5203,61.5608,61.5041,61.5203,39781.0
2018-03-15 12:10:00,75.84,75.98,75.84,75.96,47530.0,61.5122,61.6257,61.5122,61.6095,47530.0
2018-03-15 12:15:00,75.97,75.97,75.87,75.87,42039.0,61.6176,61.6176,61.5365,61.5365,42039.0
2018-03-15 12:20:00,75.87,75.89,75.84,75.84,39256.0,61.5365,61.5527,61.5122,61.5122,39256.0
2018-03-15 12:25:00,75.84,75.94,75.84,75.93,48376.0,61.5122,61.5933,61.5122,61.5852,48376.0
2018-03-15 12:30:00,75.93,75.96,75.89,75.89,72630.0,61.5852,61.6095,61.5527,61.5527,72630.0
2018-03-15 12:35:00,75.9,75.92,75.85,75.85,45099.0,61.5608,61.5771,61.5203,61.5203,45099.0
2018-03-15 12:40:00,75.85,75.89,75.82,75.89,24700.0,61.5203,61.5527,61.496,61.5527,24700.0
2018-03-15 12:45:00,75.89,75.9,75.85,75.88,33133.0,61.5527,61.5608,61.5203,61.5446,33133.0
2018-03-15 12:50:00,75.89,75.92,75.84,75.85,25933.0,61.5527,61.5771,61.5122,61.5203,25933.0
2018-03-15 12:55:00,75.86,75.87,75.82,75.83,29962.0,61.5284,61.5365,61.496,61.5041,29962.0
2018-03-15 13:00:00,75.83,75.87,75.82,75.87,19854.0,61.5041,61.5365,61.496,61.5365,19854.0
2018-03-15 13:05:00,75.86,75.89,75.85,75.88,20929.0,61.5284,61.5527,61.5203,61.5446,20929.0
2018-03-15 13:10:00,75.87,75.89,75.86,75.86,16414.0,61.5365,61.5527,61.5284,61.5284,16414.0
2018-03-15 13:15:00,75.86,75.98,75.86,75.95,54392.0,61.5284,61.6257,61.5284,61.6014,54392.0
2018-03-15 13:20:00,75.95,75.98,75.91,75.93,43437.0,61.6014,61.6257,61.569,61.5852,43437.0
2018-03-15 13:25:00,75.92,75.94,75.91,75.93,14807.0,61.5771,61.5933,61.569,61.5852,14807.0
2018-03-15 13:30:00,75.92,75.95,75.92,75.93,33417.0,61.5771,61.6014,61.5771,61.5852,33417.0
2018-03-15 13:35:00,75.94,75.96,75.9,75.92,37570.0,61.5933,61.6095,61.5608,61.5771,37570.0
2018-03-15 13:40:00,75.92,75.92,75.85,75.87,27927.0,61.5771,61.5771,61.5203,61.5365,27927.0
2018-03-15 13:45:00,75.85,75.87,75.81,75.87,47845.0,61.5203,61.5365,61.4879,61.5365,47845.0
2018-03-15 13:50:00,75.87,75.91,75.85,75.9,149741.0,61.5365,61.569,61.5203,61.5608,149741.0
2018-03-15 13:55:00,75.89,75.89,75.82,75.82,38267.0,61.5527,61.5527,61.496,61.496,38267.0
2018-03-15 14:00:00,75.83,75.88,75.82,75.85,27434.0,61.5041,61.5446,61.496,61.5203,27434.0
2018-03-15 14:05:00,75.85,75.85,75.79,75.79,39740.0,61.5203,61.5203,61.4716,61.4716,39740.0
2018-03-15 14:10:00,75.78,75.79,75.74,75.74,55657.0,61.4635,61.4716,61.4311,61.4311,55657.0
2018-03-15 14:15:00,75.75,75.78,75.74,75.75,60855.0,61.4392,61.4635,61.4311,61.4392,60855.0
2018-03-15 14:20:00,75.75,75.8,75.7,75.7,52872.0,61.4392,61.4797,61.3986,61.3986,52872.0
2018-03-15 14:25:00,75.7,75.73,75.66,75.66,96991.0,61.3986,61.423,61.3662,61.3662,96991.0
2018-03-15 14:30:00,75.66,75.71,75.65,75.7,41797.0,61.3662,61.4067,61.3581,61.3986,41797.0
2018-03-15 14:35:00,75.7,75.76,75.69,75.75,45890.0,61.3986,61.4473,61.3905,61.4392,45890.0
2018-03-15 14:40:00,75.75,75.77,75.69,75.69,41213.0,61.4392,61.4554,61.3905,61.3905,41213.0
2018-03-15 14:45:00,75.68,75.76,75.68,75.74,33636.0,61.3824,61.4473,61.3824,61.4311,33636.0
2018-03-15 14:50:00,75.75,75.79,75.68,75.68,58478.0,61.4392,61.4716,61.3824,61.3824,58478.0
2018-03-15 14:55:00,75.68,75.82,75.67,75.81,162702.0,61.3824,61.496,61.3743,61.4879,162702.0
2018-03-15 15:00:00,75.82,75.83,75.8,75.81,81061.0,61.496,61.5041,61.4797,61.4879,81061.0
2018-03-15 15:05:00,75.81,75.87,75.8,75.83,80904.0,61.4879,61.5365,61.4797,61.5041,80904.0
2018-03-15 15:10:00,75.84,75.84,75.81,75.83,37847.0,61.5122,61.5122,61.4879,61.5041,37847.0
2018-03-15 15:15:00,75.82,75.86,75.81,75.83,32578.0,61.496,61.5284,61.4879,61.5041,32578.0
2018-03-15 15:20:00,75.83,75.91,75.82,75.91,53518.0,61.5041,61.569,61.496,61.569,53518.0
2018-03-15 15:25:00,75.91,75.96,75.89,75.95,66458.0,61.569,61.6095,61.5527,61.6014,66458.0
2018-03-15 15:30:00,75.95,75.97,75.89,75.91,88349.0,61.6014,61.6176,61.5527,61.569,88349.0
2018-03-15 15:35:00,75.91,75.91,75.83,75.83,88915.0,61.569,61.569,61.5041,61.5041,88915.0
2018-03-15 15:40:00,75.83,75.95,75.82,75.95,104216.0,61.5041,61.6014,61.496,61.6014,104216.0
2018-03-15 15:45:00,75.95,76.01,75.93,75.96,154533.0,61.6014,61.6501,61.5852,61.6095,154533.0
2018-03-15 15:50:00,75.96,75.98,75.91,75.92,273340.0,61.6095,61.6257,61.569,61.5771,273340.0
2018-03-15 15:55:00,75.92,76.09,75.91,76.02,1903414.0,61.5771,61.715,61.569,61.6582,1903414.0
2018-03-16 09:30:00,75.94,76.36,75.94,76.25,107865.0,61.5933,61.9339,61.5933,61.8447,107865.0
2018-03-16 09:35:00,76.25,76.26,75.98,76.12,208578.0,61.8447,61.8528,61.6257,61.7393,208578.0
2018-03-16 09:40:00,76.13,76.21,75.85,75.89,94847.0,61.7474,61.8123,61.5203,61.5527,94847.0
2018-03-16 09:45:00,75.89,76.0,75.86,75.97,305409.0,61.5527,61.642,61.5284,61.6176,305409.0
2018-03-16 09:50:00,75.96,75.99,75.76,75.78,82754.0,61.6095,61.6338,61.4473,61.4635,82754.0
2018-03-16 09:55:00,75.79,75.88,75.79,75.86,119508.0,61.4716,61.5446,61.4716,61.5284,119508.0
2018-03-16 10:00:00,75.86,75.88,75.77,75.84,113837.0,61.5284,61.5446,61.4554,61.5122,113837.0
2018-03-16 10:05:00,75.85,76.0,75.84,75.95,98984.0,61.5203,61.642,61.5122,61.6014,98984.0
2018-03-16 10:10:00,75.95,75.95,75.87,75.91,112770.0,61.6014,61.6014,61.5365,61.569,112770.0
2018-03-16 10:15:00,75.93,75.95,75.86,75.92,126402.0,61.5852,61.6014,61.5284,61.5771,126402.0
2018-03-16 10:20:00,75.93,76.0,75.91,75.98,146789.0,61.5852,61.642,61.569,61.6257,146789.0
2018-03-16 10:25:00,75.97,76.01,75.92,76.0,263865.0,61.6176,61.6501,61.5771,61.642,263865.0
2018-03-16 10:30:00,76.0,76.02,75.92,76.0,122937.0,61.642,61.6582,61.5771,61.642,122937.0
2018-03-16 10:35:00,75.99,76.02,75.92,76.0,41655.0,61.6338,61.6582,61.5771,61.642,41655.0
2018-03-16 10:40:00,76.01,76.05,75.97,76.0,60237.0,61.6501,61.6825,61.6176,61.642,60237.0
2018-03-16 10:45:00,76.0,76.02,75.96,75.98,53017.0,61.642,61.6582,61.6095,61.6257,53017.0
2018-03-16 10:50:00,75.97,76.0,75.9,75.9,47862.0,61.6176,61.642,61.5608,61.5608,47862.0
2018-03-16 10:55:00,75.9,75.95,75.89,75.93,51768.0,61.5608,61.6014,61.5527,61.5852,51768.0
2018-03-16 11:00:00,75.92,75.98,75.92,75.97,39073.0,61.5771,61.6257,61.5771,61.6176,39073.0
2018-03-16 11:05:00,75.97,76.04,75.94,76.03,69065.0,61.6176,61.6744,61.5933,61.6663,69065.0
2018-03-16 11:10:00,76.03,76.11,76.02,76.11,41320.0,61.6663,61.7312,61.6582,61.7312,41320.0
2018-03-16 11:15:00,76.1,76.11,76.01,76.02,45535.0,61.7231,61.7312,61.6501,61.6582,45535.0
2018-03-16 11:20:00,76.01,76.06,76.0,76.02,41012.0,61.6501,61.6906,61.642,61.6582,41012.0
2018-03-16 11:25:00,76.02,76.06,75.97,76.05,30576.0,61.6582,61.6906,61.6176,61.6825,30576.0
2018-03-16 11:30:00,76.05,76.09,76.01,76.03,24423.0,61.6825,61.715,61.6501,61.6663,24423.0
2018-03-16 11:35:00,76.02,76.06,76.0,76.06,16999.0,61.6582,61.6906,61.642,61.6906,16999.0
2018-03-16 11:40:00,76.07,76.14,76.07,76.13,29199.0,61.6987,61.7555,61.6987,61.7474,29199.0
2018-03-16 11:45:00,76.14,76.19,76.13,76.13,34124.0,61.7555,61.7961,61.7474,61.7474,34124.0
2018-03-16 11:50:00,76.13,76.22,76.13,76.2,25119.0,61.7474,61.8204,61.7474,61.8042,25119.0
2018-03-16 11:55:00,76.2,76.3,76.2,76.25,23171.0,61.8042,61.8853,61.8042,61.8447,23171.0
2018-03-16 12:00:00,76.25,76.26,76.14,76.15,68305.0,61.8447,61.8528,61.7555,61.7636,68305.0
2018-03-16 12:05:00,76.15,76.18,76.11,76.14,80184.0,61.7636,61.788,61.7312,61.7555,80184.0
2018-03-16 12:10:00,76.14,76.15,76.09,76.13,75484.0,61.7555,61.7636,61.715,61.7474,75484.0
2018-03-16 12:15:00,76.13,76.15,76.11,76.12,97860.0,61.7474,61.7636,61.7312,61.7393,97860.0
2018-03-16 12:20:00,76.13,76.16,76.12,76.15,42168.0,61.7474,61.7717,61.7393,61.7636,42168.0
2018-03-16 12:25:00,76.15,76.21,76.13,76.2,44747.0,61.7636,61.8123,61.7474,61.8042,44747.0
2018-03-16 12:30:00,76.2,76.32,76.2,76.28,32078.0,61.8042,61.9015,61.8042,61.8691,32078.0
2018-03-16 12:35:00,76.28,76.29,76.2,76.24,51235.0,61.8691,61.8772,61.8042,61.8366,51235.0
2018-03-16 12:40:00,76.24,76.33,76.24,76.29,22956.0,61.8366,61.9096,61.8366,61.8772,22956.0
2018-03-16 12:45:00,76.3,76.34,76.3,76.34,35144.0,61.8853,61.9177,61.8853,61.9177,35144.0
2018-03-16 12:50:00,76.34,76.34,76.26,76.28,36164.0,61.9177,61.9177,61.8528,61.8691,36164.0
2018-03-16 12:55:00,76.29,76.33,76.28,76.32,17224.0,61.8772,61.9096,61.8691,61.9015,17224.0
2018-03-16 13:00:00,76.32,76.37,76.31,76.33,16063.0,61.9015,61.9421,61.8934,61.9096,16063.0
2018-03-16 13:05:00,76.33,76.34,76.26,76.27,31573.0,61.9096,61.9177,61.8528,61.8609,31573.0
2018-03-16 13:10:00,76.27,76.3,76.26,76.29,30035.0,61.8609,61.8853,61.8528,61.8772,30035.0
2018-03-16 13:15:00,76.29,76.32,76.27,76.28,16787.0,61.8772,61.9015,61.8609,61.8691,16787.0
2018-03-16 13:20:00,76.28,76.28,76.21,76.21,22617.0,61.8691,61.8691,61.8123,61.8123,22617.0
2018-03-16 13:25:00,76.21,76.23,76.15,76.16,27359.0,61.8123,61.8285,61.7636,61.7717,27359.0
2018-03-16 13:30:00,76.15,76.18,76.13,76.17,23374.0,61.7636,61.788,61.7474,61.7798,23374.0
2018-03-16 13:35:00,76.17,76.2,76.16,76.2,32357.0,61.7798,61.8042,61.7717,61.8042,32357.0
2018-03-16 13:40:00,76.2,76.3,76.2,76.26,29142.0,61.8042,61.8853,61.8042,61.8528,29142.0
2018-03-16 13:45:00,76.26,76.28,76.22,76.22,26038.0,61.8528,61.8691,61.8204,61.8204,26038.0
2018-03-16 13:50:00,76.23,76.26,76.2,76.23,41494.0,61.8285,61.8528,61.8042,61.8285,41494.0
2018-03-16 13:55:00,76.23,76.32,76.21,76.32,234913.0,61.8285,61.9015,61.8123,61.9015,234913.0
2018-03-16 14:00:00,76.32,76.33,76.29,76.3,44641.0,61.9015,61.9096,61.8772,61.8853,44641.0
2018-03-16 14:05:00,76.29,76.29,76.25,76.27,87151.0,61.8772,61.8772,61.8447,61.8609,87151.0
2018-03-16 14:10:00,76.26,76.3,76.25,76.29,122636.0,61.8528,61.8853,61.8447,61.8772,122636.0
2018-03-16 14:15:00,76.29,76.32,76.29,76.32,32143.0,61.8772,61.9015,61.8772,61.9015,32143.0
2018-03-16 14:20:00,76.32,76.37,76.3,76.36,59002.0,61.9015,61.9421,61.8853,61.9339,59002.0
2018-03-16 14:25:00,76.36,76.37,76.32,76.35,37686.0,61.9339,61.9421,61.9015,61.9258,37686.0
2018-03-16 14:30:00,76.35,76.39,76.34,76.39,43702.0,61.9258,61.9583,61.9177,61.9583,43702.0
2018-03-16 14:35:00,76.39,76.39,76.31,76.33,40533.0,61.9583,61.9583,61.8934,61.9096,40533.0
2018-03-16 14:40:00,76.33,76.35,76.3,76.35,46602.0,61.9096,61.9258,61.8853,61.9258,46602.0
2018-03-16 14:45:00,76.35,76.38,76.35,76.37,49469.0,61.9258,61.9502,61.9258,61.9421,49469.0
2018-03-16 14:50:00,76.36,76.38,76.32,76.33,78248.0,61.9339,61.9502,61.9015,61.9096,78248.0
2018-03-16 14:55:00,76.33,76.41,76.31,76.4,59347.0,61.9096,61.9745,61.8934,61.9664,59347.0
2018-03-16 15:00:00,76.4,76.41,76.34,76.36,87826.0,61.9664,61.9745,61.9177,61.9339,87826.0
2018-03-16 15:05:00,76.36,76.39,76.34,76.36,62943.0,61.9339,61.9583,61.9177,61.9339,62943.0
2018-03-16 15:10:00,76.37,76.38,76.34,76.35,51401.0,61.9421,61.9502,61.9177,61.9258,51401.0
2018-03-16 15:15:00,76.35,76.36,76.31,76.35,46174.0,61.9258,61.9339,61.8934,61.9258,46174.0
2018-03-16 15:20:00,76.34,76.39,76.32,76.38,68018.0,61.9177,61.9583,61.9015,61.9502,68018.0
2018-03-16 15:25:00,76.38,76.48,76.37,76.47,92603.0,61.9502,62.0313,61.9421,62.0232,92603.0
2018-03-16 15:30:00,76.47,76.55,76.45,76.55,173610.0,62.0232,62.0881,62.0069,62.0881,173610.0
2018-03-16 15:35:00,76.55,76.55,76.49,76.53,184595.0,62.0881,62.0881,62.0394,62.0718,184595.0
2018-03-16 15:40:00,76.53,76.56,76.52,76.52,321873.0,62.0718,62.0962,62.0637,62.0637,321873.0
2018-03-16 15:45:00,76.53,76.55,76.45,76.49,465007.0,62.0718,62.0881,62.0069,62.0394,465007.0
2018-03-16 15:50:00,76.49,76.52,76.45,76.46,431081.0,62.0394,62.0637,62.0069,62.0151,431081.0
2018-03-16 15:55:00,76.46,76.59,76.45,76.46,2347089.0,62.0151,62.1205,62.0069,62.0151,2347089.0
2018-03-19 09:30:00,76.38,76.45,76.03,76.08,94571.0,61.9502,62.0069,61.6663,61.7068,94571.0
2018-03-19 09:35:00,76.08,76.16,76.0,76.06,61302.0,61.7068,61.7717,61.642,61.6906,61302.0
2018-03-19 09:40:00,76.09,76.11,75.98,76.05,78814.0,61.715,61.7312,61.6257,61.6825,78814.0
2018-03-19 09:45:00,76.05,76.06,75.91,75.96,83702.0,61.6825,61.6906,61.569,61.6095,83702.0
2018-03-19 09:50:00,75.97,76.11,75.94,76.01,96247.0,61.6176,61.7312,61.5933,61.6501,96247.0
2018-03-19 09:55:00,76.01,76.04,75.96,76.02,60560.0,61.6501,61.6744,61.6095,61.6582,60560.0
2018-03-19 10:00:00,76.01,76.02,75.91,75.97,45832.0,61.6501,61.6582,61.569,61.6176,45832.0
2018-03-19 10:05:00,75.96,76.04,75.9,75.93,67438.0,61.6095,61.6744,61.5608,61.5852,67438.0
2018-03-19 10:10:00,75.93,75.98,75.9,75.93,70779.0,61.5852,61.6257,61.5608,61.5852,70779.0
2018-03-19 10:15:00,75.92,75.92,75.84,75.87,43059.0,61.5771,61.5771,61.5122,61.5365,43059.0
2018-03-19 10:20:00,75.86,75.92,75.85,75.89,42569.0,61.5284,61.5771,61.5203,61.5527,42569.0
2018-03-19 10:25:00,75.89,75.92,75.87,75.9,36718.0,61.5527,61.5771,61.5365,61.5608,36718.0
2018-03-19 10:30:00,75.89,75.94,75.89,75.92,58621.0,61.5527,61.5933,61.5527,61.5771,58621.0
2018-03-19 10:35:00,75.92,75.97,75.91,75.97,35224.0,61.5771,61.6176,61.569,61.6176,35224.0
2018-03-19 10:40:00,75.98,76.03,75.96,76.01,47523.0,61.6257,61.6663,61.6095,61.6501,47523.0
2018-03-19 10:45:00,76.01,76.03,75.93,75.94,46728.0,61.6501,61.6663,61.5852,61.5933,46728.0
2018-03-19 10:50:00,75.93,75.99,75.9,75.93,40491.0,61.5852,61.6338,61.5608,61.5852,40491.0
2018-03-19 10:55:00,75.93,75.99,75.93,75.98,43408.0,61.5852,61.6338,61.5852,61.6257,43408.0
2018-03-19 11:00:00,75.97,75.99,75.93,75.94,155313.0,61.6176,61.6338,61.5852,61.5933,155313.0
2018-03-19 11:05:00,75.94,75.97,75.93,75.93,66688.0,61.5933,61.6176,61.5852,61.5852,66688.0
2018-03-19 11:10:00,75.93,75.94,75.88,75.92,58811.0,61.5852,61.5933,61.5446,61.5771,58811.0
2018-03-19 11:15:00,75.91,75.92,75.83,75.88,68401.0,61.569,61.5771,61.5041,61.5446,68401.0
2018-03-19 11:20:00,75.88,75.88,75.81,75.84,40555.0,61.5446,61.5446,61.4879,61.5122,40555.0
2018-03-19 11:25:00,75.84,75.85,75.8,75.83,85777.0,61.5122,61.5203,61.4797,61.5041,85777.0
2018-03-19 11:30:00,75.83,75.86,75.81,75.84,54165.0,61.5041,61.5284,61.4879,61.5122,54165.0
2018-03-19 11:35:00,75.83,75.85,75.8,75.8,40225.0,61.5041,61.5203,61.4797,61.4797,40225.0
2018-03-19 11:40:00,75.8,75.88,75.78,75.88,76142.0,61.4797,61.5446,61.4635,61.5446,76142.0
2018-03-19 11:45:00,75.87,75.87,75.78,75.79,43901.0,61.5365,61.5365,61.4635,61.4716,43901.0
2018-03-19 11:50:00,75.78,75.86,75.75,75.86,32585.0,61.4635,61.5284,61.4392,61.5284,32585.0
2018-03-19 11:55:00,75.85,75.88,75.74,75.8,54749.0,61.5203,61.5446,61.4311,61.4797,54749.0
2018-03-19 12:00:00,75.8,75.81,75.74,75.74,34184.0,61.4797,61.4879,61.4311,61.4311,34184.0
2018-03-19 12:05:00,75.75,75.77,75.72,75.72,44618.0,61.4392,61.4554,61.4149,61.4149,44618.0
2018-03-19 12:10:00,75.73,75.75,75.7,75.71,47413.0,61.423,61.4392,61.3986,61.4067,47413.0
2018-03-19 12:15:00,75.7,75.7,75.64,75.66,31205.0,61.3986,61.3986,61.35,61.3662,31205.0
2018-03-19 12:20:00,75.65,75.68,75.57,75.67,106903.0,61.3581,61.3824,61.2932,61.3743,106903.0
2018-03-19 12:25:00,75.66,75.73,75.63,75.7,75552.0,61.3662,61.423,61.3419,61.3986,75552.0
2018-03-19 12:30:00,75.7,75.71,75.62,75.63,103780.0,61.3986,61.4067,61.3337,61.3419,103780.0
2018-03-19 12:35:00,75.63,75.64,75.59,75.61,16616.0,61.3419,61.35,61.3094,61.3256,16616.0
2018-03-19 12:40:00,75.61,75.61,75.54,75.59,35916.0,61.3256,61.3256,61.2689,61.3094,35916.0
2018-03-19 12:45:00,75.6,75.62,75.58,75.6,71081.0,61.3175,61.3337,61.3013,61.3175,71081.0
2018-03-19 12:50:00,75.59,75.6,75.52,75.56,41739.0,61.3094,61.3175,61.2526,61.2851,41739.0
2018-03-19 12:55:00,75.57,75.58,75.54,75.55,18900.0,61.2932,61.3013,61.2689,61.277,18900.0
2018-03-19 13:00:00,75.55,75.57,75.47,75.49,51668.0,61.277,61.2932,61.2121,61.2283,51668.0
2018-03-19 13:05:00,75.49,75.49,75.38,75.42,28237.0,61.2283,61.2283,61.1391,61.1715,28237.0
2018-03-19 13:10:00,75.41,75.44,75.39,75.43,19511.0,61.1634,61.1878,61.1472,61.1796,19511.0
2018-03-19 13:15:00,75.44,75.45,75.34,75.45,23141.0,61.1878,61.1959,61.1066,61.1959,23141.0
2018-03-19 13:20:00,75.44,75.47,75.4,75.46,81907.0,61.1878,61.2121,61.1553,61.204,81907.0
2018-03-19 13:25:00,75.45,75.51,75.42,75.46,48255.0,61.1959,61.2445,61.1715,61.204,48255.0
2018-03-19 13:30:00,75.45,75.49,75.43,75.45,60203.0,61.1959,61.2283,61.1796,61.1959,60203.0
2018-03-19 13:35:00,75.45,75.51,75.45,75.49,82498.0,61.1959,61.2445,61.1959,61.2283,82498.0
2018-03-19 13:40:00,75.49,75.53,75.47,75.5,54305.0,61.2283,61.2608,61.2121,61.2364,54305.0
2018-03-19 13:45:00,75.5,75.61,75.5,75.6,50601.0,61.2364,61.3256,61.2364,61.3175,50601.0
2018-03-19 13:50:00,75.6,75.63,75.57,75.59,30384.0,61.3175,61.3419,61.2932,61.3094,30384.0
2018-03-19 13:55:00,75.59,75.62,75.56,75.6,52989.0,61.3094,61.3337,61.2851,61.3175,52989.0
2018-03-19 14:00:00,75.6,75.63,75.55,75.57,56346.0,61.3175,61.3419,61.277,61.2932,56346.0
2018-03-19 14:05:00,75.56,75.57,75.53,75.54,26906.0,61.2851,61.2932,61.2608,61.2689,26906.0
2018-03-19 14:10:00,75.54,75.56,75.51,75.55,46911.0,61.2689,61.2851,61.2445,61.277,46911.0
2018-03-19 14:15:00,75.54,75.55,75.46,75.46,49163.0,61.2689,61.277,61.204,61.204,49163.0
2018-03-19 14:20:00,75.47,75.47,75.33,75.34,62415.0,61.2121,61.2121,61.0985,61.1066,62415.0
2018-03-19 14:25:00,75.34,75.45,75.34,75.44,95332.0,61.1066,61.1959,61.1066,61.1878,95332.0
2018-03-19 14:30:00,75.44,75.45,75.4,75.41,76558.0,61.1878,61.1959,61.1553,61.1634,76558.0
2018-03-19 14:35:00,75.41,75.47,75.36,75.4,97511.0,61.1634,61.2121,61.1229,61.1553,97511.0
2018-03-19 14:40:00,75.41,75.45,75.39,75.43,60736.0,61.1634,61.1959,61.1472,61.1796,60736.0
2018-03-19 14:45:00,75.43,75.49,75.43,75.45,96449.0,61.1796,61.2283,61.1796,61.1959,96449.0
2018-03-19 14:50:00,75.44,75.49,75.4,75.42,63458.0,61.1878,61.2283,61.1553,61.1715,63458.0
2018-03-19 14:55:00,75.41,75.46,75.41,75.44,34163.0,61.1634,61.204,61.1634,61.1878,34163.0
2018-03-19 15:00:00,75.44,75.47,75.39,75.43,97365.0,61.1878,61.2121,61.1472,61.1796,97365.0
2018-03-19 15:05:00,75.43,75.43,75.34,75.36,104054.0,61.1796,61.1796,61.1066,61.1229,104054.0
2018-03-19 15:10:00,75.36,75.41,75.35,75.4,81358.0,61.1229,61.1634,61.1148,61.1553,81358.0
2018-03-19 15:15:00,75.4,75.48,75.4,75.47,136253.0,61.1553,61.2202,61.1553,61.2121,136253.0
2018-03-19 15:20:00,75.47,75.51,75.4,75.4,80851.0,61.2121,61.2445,61.1553,61.1553,80851.0
2018-03-19 15:25:00,75.4,75.53,75.4,75.52,62639.0,61.1553,61.2608,61.1553,61.2526,62639.0
2018-03-19 15:30:00,75.52,75.6,75.51,75.59,117015.0,61.2526,61.3175,61.2445,61.3094,117015.0
2018-03-19 15:35:00,75.59,75.66,75.56,75.63,251981.0,61.3094,61.3662,61.2851,61.3419,251981.0
2018-03-19 15:40:00,75.62,75.67,75.59,75.64,172245.0,61.3337,61.3743,61.3094,61.35,172245.0
2018-03-19 15:45:00,75.64,75.73,75.62,75.72,340745.0,61.35,61.423,61.3337,61.4149,340745.0
2018-03-19 15:50:00,75.72,75.77,75.7,75.77,305745.0,61.4149,61.4554,61.3986,61.4554,305745.0
2018-03-19 15:55:00,75.77,75.9,75.77,75.77,956882.0,61.4554,61.5608,61.4554,61.4554,956882.0
2018-03-20 09:30:00,75.78,76.27,75.77,76.06,128018.0,61.4635,61.8609,61.4554,61.6906,128018.0
2018-03-20 09:35:00,76.05,76.25,75.85,75.92,142910.0,61.6825,61.8447,61.5203,61.5771,142910.0
2018-03-20 09:40:00,75.93,75.99,75.83,75.9,77626.0,61.5852,61.6338,61.5041,61.5608,77626.0
2018-03-20 09:45:00,75.91,75.95,75.7,75.71,64785.0,61.569,61.6014,61.3986,61.4067,64785.0
2018-03-20 09:50:00,75.72,75.82,75.66,75.76,57714.0,61.4149,61.496,61.3662,61.4473,57714.0
2018-03-20 09:55:00,75.77,75.81,75.71,75.73,64435.0,61.4554,61.4879,61.4067,61.423,64435.0
2018-03-20 10:00:00,75.72,75.85,75.71,75.83,50704.0,61.4149,61.5203,61.4067,61.5041,50704.0
2018-03-20 10:05:00,75.84,75.93,75.83,75.85,85571.0,61.5122,61.5852,61.5041,61.5203,85571.0
2018-03-20 10:10:00,75.84,75.85,75.8,75.84,45037.0,61.5122,61.5203,61.4797,61.5122,45037.0
2018-03-20 10:15:00,75.85,75.88,75.74,75.77,65827.0,61.5203,61.5446,61.4311,61.4554,65827.0
2018-03-20 10:20:00,75.76,75.8,75.73,75.77,32106.0,61.4473,61.4797,61.423,61.4554,32106.0
2018-03-20 10:25:00,75.77,75.9,75.76,75.89,88345.0,61.4554,61.5608,61.4473,61.5527,88345.0
2018-03-20 10:30:00,75.91,76.01,75.91,75.96,73124.0,61.569,61.6501,61.569,61.6095,73124.0
2018-03-20 10:35:00,75.96,75.96,75.87,75.93,76335.0,61.6095,61.6095,61.5365,61.5852,76335.0
2018-03-20 10:40:00,75.93,75.95,75.85,75.86,106571.0,61.5852,61.6014,61.5203,61.5284,106571.0
2018-03-20 10:45:00,75.86,75.87,75.77,75.8,58103.0,61.5284,61.5365,61.4554,61.4797,58103.0
2018-03-20 10:50:00,75.8,75.82,75.7,75.75,58838.0,61.4797,61.496,61.3986,61.4392,58838.0
2018-03-20 10:55:00,75.74,75.74,75.69,75.73,32800.0,61.4311,61.4311,61.3905,61.423,32800.0
2018-03-20 11:00:00,75.74,75.83,75.74,75.75,49569.0,61.4311,61.5041,61.4311,61.4392,49569.0
2018-03-20 11:05:00,75.73,75.75,75.64,75.73,34778.0,61.423,61.4392,61.35,61.423,34778.0
2018-03-20 11:10:00,75.73,75.75,75.68,75.7,23740.0,61.423,61.4392,61.3824,61.3986,23740.0
2018-03-20 11:15:00,75.69,75.76,75.68,75.69,44463.0,61.3905,61.4473,61.3824,61.3905,44463.0
2018-03-20 11:20:00,75.68,75.72,75.67,75.68,24918.0,61.3824,61.4149,61.3743,61.3824,24918.0
2018-03-20 11:25:00,75.67,75.68,75.57,75.58,59452.0,61.3743,61.3824,61.2932,61.3013,59452.0
2018-03-20 11:30:00,75.58,75.71,75.57,75.66,63871.0,61.3013,61.4067,61.2932,61.3662,63871.0
2018-03-20 11:35:00,75.67,75.74,75.66,75.69,28325.0,61.3743,61.4311,61.3662,61.3905,28325.0
2018-03-20 11:40:00,75.7,75.7,75.56,75.59,53212.0,61.3986,61.3986,61.2851,61.3094,53212.0
2018-03-20 11:45:00,75.58,75.64,75.58,75.63,85524.0,61.3013,61.35,61.3013,61.3419,85524.0
2018-03-20 11:50:00,75.64,75.67,75.6,75.62,37916.0,61.35,61.3743,61.3175,61.3337,37916.0
2018-03-20 11:55:00,75.64,75.65,75.57,75.64,29102.0,61.35,61.3581,61.2932,61.35,29102.0
2018-03-20 12:00:00,75.64,75.65,75.6,75.62,17697.0,61.35,61.3581,61.3175,61.3337,17697.0
2018-03-20 12:05:00,75.63,75.63,75.59,75.59,15653.0,61.3419,61.3419,61.3094,61.3094,15653.0
2018-03-20 12:10:00,75.59,75.61,75.55,75.56,53155.0,61.3094,61.3256,61.277,61.2851,53155.0
2018-03-20 12:15:00,75.57,75.61,75.52,75.56,28207.0,61.2932,61.3256,61.2526,61.2851,28207.0
2018-03-20 12:20:00,75.56,75.57,75.52,75.53,14368.0,61.2851,61.2932,61.2526,61.2608,14368.0
2018-03-20 12:25:00,75.53,75.6,75.53,75.56,23340.0,61.2608,61.3175,61.2608,61.2851,23340.0
2018-03-20 12:30:00,75.56,75.59,75.54,75.57,22311.0,61.2851,61.3094,61.2689,61.2932,22311.0
2018-03-20 12:35:00,75.57,75.59,75.53,75.54,36196.0,61.2932,61.3094,61.2608,61.2689,36196.0
2018-03-20 12:40:00,75.55,75.57,75.53,75.56,19259.0,61.277,61.2932,61.2608,61.2851,19259.0
2018-03-20 12:45:00,75.56,75.57,75.51,75.55,37968.0,61.2851,61.2932,61.2445,61.277,37968.0
2018-03-20 12:50:00,75.55,75.56,75.49,75.54,23866.0,61.277,61.2851,61.2283,61.2689,23866.0
2018-03-20 12:55:00,75.54,75.56,75.52,75.53,9954.0,61.2689,61.2851,61.2526,61.2608,9954.0
2018-03-20 13:00:00,75.54,75.6,75.53,75.59,12778.0,61.2689,61.3175,61.2608,61.3094,12778.0
2018-03-20 13:05:00,75.59,75.62,75.59,75.62,29469.0,61.3094,61.3337,61.3094,61.3337,29469.0
2018-03-20 13:10:00,75.62,75.64,75.6,75.62,30946.0,61.3337,61.35,61.3175,61.3337,30946.0
2018-03-20 13:15:00,75.61,75.62,75.52,75.54,38786.0,61.3256,61.3337,61.2526,61.2689,38786.0
2018-03-20 13:20:00,75.54,75.55,75.49,75.51,12533.0,61.2689,61.277,61.2283,61.2445,12533.0
2018-03-20 13:25:00,75.52,75.53,75.5,75.5,7357.0,61.2526,61.2608,61.2364,61.2364,7357.0
2018-03-20 13:30:00,75.51,75.52,75.43,75.47,20201.0,61.2445,61.2526,61.1796,61.2121,20201.0
2018-03-20 13:35:00,75.47,75.48,75.44,75.46,11248.0,61.2121,61.2202,61.1878,61.204,11248.0
2018-03-20 13:40:00,75.47,75.5,75.44,75.49,18933.0,61.2121,61.2364,61.1878,61.2283,18933.0
2018-03-20 13:45:00,75.49,75.5,75.47,75.47,14401.0,61.2283,61.2364,61.2121,61.2121,14401.0
2018-03-20 13:50:00,75.48,75.48,75.46,75.46,10692.0,61.2202,61.2202,61.204,61.204,10692.0
2018-03-20 13:55:00,75.46,75.52,75.46,75.47,23340.0,61.204,61.2526,61.204,61.2121,23340.0
2018-03-20 14:00:00,75.47,75.5,75.43,75.5,53777.0,61.2121,61.2364,61.1796,61.2364,53777.0
2018-03-20 14:05:00,75.5,75.51,75.47,75.47,17426.0,61.2364,61.2445,61.2121,61.2121,17426.0
2018-03-20 14:10:00,75.48,75.49,75.44,75.45,15336.0,61.2202,61.2283,61.1878,61.1959,15336.0
2018-03-20 14:15:00,75.45,75.5,75.45,75.5,15697.0,61.1959,61.2364,61.1959,61.2364,15697.0
2018-03-20 14:20:00,75.49,75.5,75.47,75.48,11627.0,61.2283,61.2364,61.2121,61.2202,11627.0
2018-03-20 14:25:00,75.48,75.48,75.41,75.44,19083.0,61.2202,61.2202,61.1634,61.1878,19083.0
2018-03-20 14:30:00,75.44,75.45,75.42,75.44,38502.0,61.1878,61.1959,61.1715,61.1878,38502.0
2018-03-20 14:35:00,75.44,75.46,75.4,75.45,16831.0,61.1878,61.204,61.1553,61.1959,16831.0
2018-03-20 14:40:00,75.45,75.52,75.45,75.51,40443.0,61.1959,61.2526,61.1959,61.2445,40443.0
2018-03-20 14:45:00,75.51,75.53,75.48,75.52,15031.0,61.2445,61.2608,61.2202,61.2526,15031.0
2018-03-20 14:50:00,75.52,75.6,75.51,75.59,32104.0,61.2526,61.3175,61.2445,61.3094,32104.0
2018-03-20 14:55:00,75.58,75.59,75.53,75.59,21254.0,61.3013,61.3094,61.2608,61.3094,21254.0
2018-03-20 15:00:00,75.59,75.62,75.59,75.6,29592.0,61.3094,61.3337,61.3094,61.3175,29592.0
2018-03-20 15:05:00,75.6,75.63,75.58,75.59,80105.0,61.3175,61.3419,61.3013,61.3094,80105.0
2018-03-20 15:10:00,75.6,75.61,75.58,75.61,39716.0,61.3175,61.3256,61.3013,61.3256,39716.0
2018-03-20 15:15:00,75.61,75.61,75.53,75.53,31410.0,61.3256,61.3256,61.2608,61.2608,31410.0
2018-03-20 15:20:00,75.54,75.59,75.53,75.58,27532.0,61.2689,61.3094,61.2608,61.3013,27532.0
2018-03-20 15:25:00,75.58,75.68,75.58,75.67,84263.0,61.3013,61.3824,61.3013,61.3743,84263.0
2018-03-20 15:30:00,75.67,75.68,75.62,75.64,64167.0,61.3743,61.3824,61.3337,61.35,64167.0
2018-03-20 15:35:00,75.64,75.64,75.55,75.57,55777.0,61.35,61.35,61.277,61.2932,55777.0
2018-03-20 15:40:00,75.57,75.6,75.57,75.58,53589.0,61.2932,61.3175,61.2932,61.3013,53589.0
2018-03-20 15:45:00,75.58,75.64,75.58,75.64,186933.0,61.3013,61.35,61.3013,61.35,186933.0
2018-03-20 15:50:00,75.64,75.67,75.62,75.65,387893.0,61.35,61.3743,61.3337,61.3581,387893.0
2018-03-20 15:55:00,75.64,75.73,75.62,75.7,1341754.0,61.35,61.423,61.3337,61.3986,1341754.0
2018-03-21 09:30:00,75.64,75.78,75.36,75.47,146170.0,61.35,61.4635,61.1229,61.2121,146170.0
2018-03-21 09:35:00,75.48,75.55,75.36,75.39,84206.0,61.2202,61.277,61.1229,61.1472,84206.0
2018-03-21 09:40:00,75.39,75.43,75.23,75.24,39431.0,61.1472,61.1796,61.0174,61.0255,39431.0
2018-03-21 09:45:00,75.24,75.41,75.19,75.36,67459.0,61.0255,61.1634,60.985,61.1229,67459.0
2018-03-21 09:50:00,75.37,75.37,75.26,75.27,14890.0,61.131,61.131,61.0418,61.0499,14890.0
2018-03-21 09:55:00,75.27,75.42,75.27,75.37,73749.0,61.0499,61.1715,61.0499,61.131,73749.0
2018-03-21 10:00:00,75.38,75.4,75.28,75.28,30639.0,61.1391,61.1553,61.058,61.058,30639.0
2018-03-21 10:05:00,75.28,75.33,75.25,75.31,34675.0,61.058,61.0985,61.0336,61.0823,34675.0
2018-03-21 10:10:00,75.31,75.42,75.31,75.35,66247.0,61.0823,61.1715,61.0823,61.1148,66247.0
2018-03-21 10:15:00,75.36,75.38,75.32,75.35,20165.0,61.1229,61.1391,61.0904,61.1148,20165.0
2018-03-21 10:20:00,75.35,75.43,75.32,75.43,48340.0,61.1148,61.1796,61.0904,61.1796,48340.0
2018-03-21 10:25:00,75.43,75.47,75.38,75.44,33438.0,61.1796,61.2121,61.1391,61.1878,33438.0
2018-03-21 10:30:00,75.44,75.45,75.3,75.31,22894.0,61.1878,61.1959,61.0742,61.0823,22894.0
2018-03-21 10:35:00,75.31,75.36,75.25,75.3,43298.0,61.0823,61.1229,61.0336,61.0742,43298.0
2018-03-21 10:40:00,75.3,75.37,75.29,75.36,29084.0,61.0742,61.131,61.0661,61.1229,29084.0
2018-03-21 10:45:00,75.35,75.4,75.32,75.34,31101.0,61.1148,61.1553,61.0904,61.1066,31101.0
2018-03-21 10:50:00,75.33,75.38,75.31,75.38,23718.0,61.0985,61.1391,61.0823,61.1391,23718.0
2018-03-21 10:55:00,75.39,75.42,75.35,75.42,90362.0,61.1472,61.1715,61.1148,61.1715,90362.0
2018-03-21 11:00:00,75.43,75.48,75.38,75.47,65226.0,61.1796,61.2202,61.1391,61.2121,65226.0
2018-03-21 11:05:00,75.47,75.48,75.44,75.44,41129.0,61.2121,61.2202,61.1878,61.1878,41129.0
2018-03-21 11:10:00,75.43,75.5,75.41,75.47,42823.0,61.1796,61.2364,61.1634,61.2121,42823.0
2018-03-21 11:15:00,75.47,75.49,75.45,75.48,29100.0,61.2121,61.2283,61.1959,61.2202,29100.0
2018-03-21 11:20:00,75.47,75.53,75.47,75.48,199315.0,61.2121,61.2608,61.2121,61.2202,199315.0
2018-03-21 11:25:00,75.49,75.5,75.45,75.48,118247.0,61.2283,61.2364,61.1959,61.2202,118247.0
2018-03-21 11:30:00,75.48,75.5,75.43,75.5,52560.0,61.2202,61.2364,61.1796,61.2364,52560.0
2018-03-21 11:35:00,75.5,75.5,75.45,75.48,42448.0,61.2364,61.2364,61.1959,61.2202,42448.0
2018-03-21 11:40:00,75.48,75.49,75.42,75.45,45964.0,61.2202,61.2283,61.1715,61.1959,45964.0
2018-03-21 11:45:00,75.44,75.45,75.43,75.44,12568.0,61.1878,61.1959,61.1796,61.1878,12568.0
2018-03-21 11:50:00,75.43,75.45,75.41,75.43,17300.0,61.1796,61.1959,61.1634,61.1796,17300.0
2018-03-21 11:55:00,75.44,75.49,75.44,75.47,24120.0,61.1878,61.2283,61.1878,61.2121,24120.0
2018-03-21 12:00:00,75.47,75.47,75.39,75.39,30294.0,61.2121,61.2121,61.1472,61.1472,30294.0
2018-03-21 12:05:00,75.4,75.45,75.38,75.39,44027.0,61.1553,61.1959,61.1391,61.1472,44027.0
2018-03-21 12:10:00,75.39,75.41,75.35,75.36,22112.0,61.1472,61.1634,61.1148,61.1229,22112.0
2018-03-21 12:15:00,75.37,75.44,75.37,75.41,23000.0,61.131,61.1878,61.131,61.1634,23000.0
2018-03-21 12:20:00,75.41,75.42,75.39,75.4,23550.0,61.1634,61.1715,61.1472,61.1553,23550.0
2018-03-21 12:25:00,75.4,75.44,75.39,75.41,23310.0,61.1553,61.1878,61.1472,61.1634,23310.0
2018-03-21 12:30:00,75.42,75.42,75.36,75.36,59493.0,61.1715,61.1715,61.1229,61.1229,59493.0
2018-03-21 12:35:00,75.36,75.39,75.36,75.37,6700.0,61.1229,61.1472,61.1229,61.131,6700.0
2018-03-21 12:40:00,75.37,75.44,75.37,75.43,65080.0,61.131,61.1878,61.131,61.1796,65080.0
2018-03-21 12:45:00,75.43,75.43,75.39,75.42,55490.0,61.1796,61.1796,61.1472,61.1715,55490.0
2018-03-21 12:50:00,75.41,75.42,75.37,75.41,119282.0,61.1634,61.1715,61.131,61.1634,119282.0
2018-03-21 12:55:00,75.41,75.41,75.37,75.38,11502.0,61.1634,61.1634,61.131,61.1391,11502.0
2018-03-21 13:00:00,75.38,75.41,75.37,75.38,46436.0,61.1391,61.1634,61.131,61.1391,46436.0
2018-03-21 13:05:00,75.39,75.39,75.35,75.36,48870.0,61.1472,61.1472,61.1148,61.1229,48870.0
2018-03-21 13:10:00,75.35,75.37,75.34,75.35,25467.0,61.1148,61.131,61.1066,61.1148,25467.0
2018-03-21 13:15:00,75.35,75.36,75.35,75.35,39176.0,61.1148,61.1229,61.1148,61.1148,39176.0
2018-03-21 13:20:00,75.35,75.36,75.32,75.33,109406.0,61.1148,61.1229,61.0904,61.0985,109406.0
2018-03-21 13:25:00,75.34,75.37,75.34,75.36,24585.0,61.1066,61.131,61.1066,61.1229,24585.0
2018-03-21 13:30:00,75.35,75.37,75.33,75.36,14440.0,61.1148,61.131,61.0985,61.1229,14440.0
2018-03-21 13:35:00,75.37,75.37,75.31,75.33,87592.0,61.131,61.131,61.0823,61.0985,87592.0
2018-03-21 13:40:00,75.33,75.34,75.28,75.28,13259.0,61.0985,61.1066,61.058,61.058,13259.0
2018-03-21 13:45:00,75.28,75.33,75.28,75.32,62815.0,61.058,61.0985,61.058,61.0904,62815.0
2018-03-21 13:50:00,75.33,75.38,75.31,75.38,141159.0,61.0985,61.1391,61.0823,61.1391,141159.0
2018-03-21 13:55:00,75.37,75.54,75.36,75.44,99208.0,61.131,61.2689,61.1229,61.1878,99208.0
2018-03-21 14:00:00,75.48,75.93,75.0,75.31,553717.0,61.2202,61.5852,60.8309,61.0823,553717.0
2018-03-21 14:05:00,75.27,75.49,75.16,75.42,181467.0,61.0499,61.2283,60.9607,61.1715,181467.0
2018-03-21 14:10:00,75.41,75.46,75.29,75.42,199921.0,61.1634,61.204,61.0661,61.1715,199921.0
2018-03-21 14:15:00,75.42,75.52,75.34,75.4,187812.0,61.1715,61.2526,61.1066,61.1553,187812.0
2018-03-21 14:20:00,75.41,75.42,75.29,75.31,174372.0,61.1634,61.1715,61.0661,61.0823,174372.0
2018-03-21 14:25:00,75.31,75.32,75.03,75.06,436733.0,61.0823,61.0904,60.8552,60.8795,436733.0
2018-03-21 14:30:00,75.08,75.14,74.96,75.08,233679.0,60.8958,60.9444,60.7984,60.8958,233679.0
2018-03-21 14:35:00,75.07,75.07,74.85,74.87,211316.0,60.8877,60.8877,60.7092,60.7254,211316.0
2018-03-21 14:40:00,74.86,74.96,74.79,74.91,197537.0,60.7173,60.7984,60.6606,60.7579,197537.0
2018-03-21 14:45:00,74.91,74.92,74.78,74.81,88099.0,60.7579,60.766,60.6524,60.6768,88099.0
2018-03-21 14:50:00,74.81,74.82,74.73,74.79,183673.0,60.6768,60.6849,60.6119,60.6606,183673.0
2018-03-21 14:55:00,74.8,75.04,74.79,75.04,71023.0,60.6687,60.8633,60.6606,60.8633,71023.0
2018-03-21 15:00:00,75.04,75.2,75.0,75.17,133256.0,60.8633,60.9931,60.8309,60.9688,133256.0
2018-03-21 15:05:00,75.17,75.18,75.1,75.17,114418.0,60.9688,60.9769,60.912,60.9688,114418.0
2018-03-21 15:10:00,75.17,75.35,75.11,75.35,254225.0,60.9688,61.1148,60.9201,61.1148,254225.0
2018-03-21 15:15:00,75.34,75.34,75.19,75.23,142610.0,61.1066,61.1066,60.985,61.0174,142610.0
2018-03-21 15:20:00,75.23,75.24,75.13,75.17,61956.0,61.0174,61.0255,60.9363,60.9688,61956.0
2018-03-21 15:25:00,75.17,75.17,75.04,75.04,43401.0,60.9688,60.9688,60.8633,60.8633,43401.0
2018-03-21 15:30:00,75.04,75.21,75.03,75.19,80186.0,60.8633,61.0012,60.8552,60.985,80186.0
2018-03-21 15:35:00,75.2,75.25,75.16,75.19,106569.0,60.9931,61.0336,60.9607,60.985,106569.0
2018-03-21 15:40:00,75.19,75.21,75.08,75.1,99618.0,60.985,61.0012,60.8958,60.912,99618.0
2018-03-21 15:45:00,75.09,75.2,75.08,75.19,143076.0,60.9039,60.9931,60.8958,60.985,143076.0
2018-03-21 15:50:00,75.2,75.2,75.12,75.17,243432.0,60.9931,60.9931,60.9282,60.9688,243432.0
2018-03-21 15:55:00,75.17,75.17,75.09,75.1,461427.0,60.9688,60.9688,60.9039,60.912,461427.0
2018-03-22 09:30:00,74.33,74.55,74.19,74.55,265373.0,60.7906,60.9705,60.6761,60.9705,265373.0
2018-03-22 09:35:00,74.55,74.77,74.54,74.74,236438.0,60.9705,61.1504,60.9623,61.1259,236438.0
2018-03-22 09:40:00,74.75,74.8,74.64,74.75,107162.0,61.1341,61.175,61.0441,61.1341,107162.0
2018-03-22 09:45:00,74.76,74.89,74.76,74.84,119930.0,61.1422,61.2486,61.1422,61.2077,119930.0
2018-03-22 09:50:00,74.84,74.87,74.76,74.84,133015.0,61.2077,61.2322,61.1422,61.2077,133015.0
2018-03-22 09:55:00,74.84,74.84,74.66,74.66,116688.0,61.2077,61.2077,61.0605,61.0605,116688.0
2018-03-22 10:00:00,74.66,74.75,74.61,74.75,102233.0,61.0605,61.1341,61.0196,61.1341,102233.0
2018-03-22 10:05:00,74.73,74.74,74.54,74.54,89129.0,61.1177,61.1259,60.9623,60.9623,89129.0
2018-03-22 10:10:00,74.54,74.71,74.51,74.7,263172.0,60.9623,61.1014,60.9378,61.0932,263172.0
2018-03-22 10:15:00,74.7,74.77,74.69,74.75,358951.0,61.0932,61.1504,61.085,61.1341,358951.0
2018-03-22 10:20:00,74.75,74.85,74.75,74.8,140258.0,61.1341,61.2158,61.1341,61.175,140258.0
2018-03-22 10:25:00,74.8,74.88,74.74,74.87,78058.0,61.175,61.2404,61.1259,61.2322,78058.0
2018-03-22 10:30:00,74.86,74.86,74.72,74.77,69509.0,61.224,61.224,61.1095,61.1504,69509.0
2018-03-22 10:35:00,74.76,74.77,74.69,74.73,70958.0,61.1422,61.1504,61.085,61.1177,70958.0
2018-03-22 10:40:00,74.72,74.74,74.63,74.66,77689.0,61.1095,61.1259,61.0359,61.0605,77689.0
2018-03-22 10:45:00,74.67,74.7,74.58,74.67,57254.0,61.0686,61.0932,60.995,61.0686,57254.0
2018-03-22 10:50:00,74.67,74.75,74.65,74.75,51814.0,61.0686,61.1341,61.0523,61.1341,51814.0
2018-03-22 10:55:00,74.75,74.83,74.73,74.81,72529.0,61.1341,61.1995,61.1177,61.1831,72529.0
2018-03-22 11:00:00,74.81,74.82,74.75,74.78,32505.0,61.1831,61.1913,61.1341,61.1586,32505.0
2018-03-22 11:05:00,74.77,74.79,74.71,74.79,35219.0,61.1504,61.1668,61.1014,61.1668,35219.0
2018-03-22 11:10:00,74.8,74.9,74.77,74.88,60404.0,61.175,61.2567,61.1504,61.2404,60404.0
2018-03-22 11:15:00,74.89,74.9,74.8,74.82,59090.0,61.2486,61.2567,61.175,61.1913,59090.0
2018-03-22 11:20:00,74.83,74.88,74.81,74.86,74349.0,61.1995,61.2404,61.1831,61.224,74349.0
2018-03-22 11:25:00,74.87,74.9,74.78,74.89,103171.0,61.2322,61.2567,61.1586,61.2486,103171.0
2018-03-22 11:30:00,74.89,75.0,74.89,74.96,81280.0,61.2486,61.3385,61.2486,61.3058,81280.0
2018-03-22 11:35:00,74.97,75.01,74.89,75.0,144930.0,61.314,61.3467,61.2486,61.3385,144930.0
2018-03-22 11:40:00,75.01,75.07,74.95,75.02,76170.0,61.3467,61.3958,61.2976,61.3549,76170.0
2018-03-22 11:45:00,75.02,75.02,74.91,74.94,64143.0,61.3549,61.3549,61.2649,61.2895,64143.0
2018-03-22 11:50:00,74.94,75.11,74.93,75.09,37452.0,61.2895,61.4285,61.2813,61.4121,37452.0
2018-03-22 11:55:00,75.1,75.15,75.04,75.08,76031.0,61.4203,61.4612,61.3712,61.404,76031.0
2018-03-22 12:00:00,75.08,75.14,75.01,75.02,89814.0,61.404,61.453,61.3467,61.3549,89814.0
2018-03-22 12:05:00,75.03,75.13,75.01,75.09,56335.0,61.3631,61.4448,61.3467,61.4121,56335.0
2018-03-22 12:10:00,75.09,75.2,75.07,75.17,57608.0,61.4121,61.5021,61.3958,61.4776,57608.0
2018-03-22 12:15:00,75.17,75.28,75.13,75.21,86848.0,61.4776,61.5675,61.4448,61.5103,86848.0
2018-03-22 12:20:00,75.2,75.21,75.1,75.12,118496.0,61.5021,61.5103,61.4203,61.4367,118496.0
2018-03-22 12:25:00,75.12,75.24,75.05,75.2,189219.0,61.4367,61.5348,61.3794,61.5021,189219.0
2018-03-22 12:30:00,75.2,75.2,75.11,75.16,152572.0,61.5021,61.5021,61.4285,61.4694,152572.0
2018-03-22 12:35:00,75.16,75.2,75.05,75.05,59332.0,61.4694,61.5021,61.3794,61.3794,59332.0
2018-03-22 12:40:00,75.05,75.05,75.0,75.02,62869.0,61.3794,61.3794,61.3385,61.3549,62869.0
2018-03-22 12:45:00,75.02,75.05,74.94,74.95,54385.0,61.3549,61.3794,61.2895,61.2976,54385.0
2018-03-22 12:50:00,74.95,75.04,74.95,74.99,134794.0,61.2976,61.3712,61.2976,61.3303,134794.0
2018-03-22 12:55:00,74.99,75.01,74.9,74.92,149023.0,61.3303,61.3467,61.2567,61.2731,149023.0
2018-03-22 13:00:00,74.92,74.92,74.85,74.88,103296.0,61.2731,61.2731,61.2158,61.2404,103296.0
2018-03-22 13:05:00,74.87,74.9,74.83,74.89,36743.0,61.2322,61.2567,61.1995,61.2486,36743.0
2018-03-22 13:10:00,74.88,74.94,74.88,74.94,36734.0,61.2404,61.2895,61.2404,61.2895,36734.0
2018-03-22 13:15:00,74.94,74.99,74.93,74.94,30984.0,61.2895,61.3303,61.2813,61.2895,30984.0
2018-03-22 13:20:00,74.93,75.0,74.89,74.99,42263.0,61.2813,61.3385,61.2486,61.3303,42263.0
2018-03-22 13:25:00,74.99,75.1,74.96,75.09,91695.0,61.3303,61.4203,61.3058,61.4121,91695.0
2018-03-22 13:30:00,75.07,75.11,75.05,75.11,133402.0,61.3958,61.4285,61.3794,61.4285,133402.0
2018-03-22 13:35:00,75.11,75.17,75.03,75.04,167265.0,61.4285,61.4776,61.3631,61.3712,167265.0
2018-03-22 13:40:00,75.04,75.08,74.99,75.07,59021.0,61.3712,61.404,61.3303,61.3958,59021.0
2018-03-22 13:45:00,75.06,75.09,75.01,75.03,43833.0,61.3876,61.4121,61.3467,61.3631,43833.0
2018-03-22 13:50:00,75.04,75.12,75.04,75.08,39750.0,61.3712,61.4367,61.3712,61.404,39750.0
2018-03-22 13:55:00,75.08,75.1,75.04,75.08,36886.0,61.404,61.4203,61.3712,61.404,36886.0
2018-03-22 14:00:00,75.08,75.09,74.98,75.0,40475.0,61.404,61.4121,61.3222,61.3385,40475.0
2018-03-22 14:05:00,74.99,75.0,74.91,74.92,32833.0,61.3303,61.3385,61.2649,61.2731,32833.0
2018-03-22 14:10:00,74.92,74.96,74.9,74.95,27110.0,61.2731,61.3058,61.2567,61.2976,27110.0
2018-03-22 14:15:00,74.94,75.0,74.91,74.98,22600.0,61.2895,61.3385,61.2649,61.3222,22600.0
2018-03-22 14:20:00,74.98,74.99,74.89,74.89,28400.0,61.3222,61.3303,61.2486,61.2486,28400.0
2018-03-22 14:25:00,74.9,74.92,74.85,74.85,27132.0,61.2567,61.2731,61.2158,61.2158,27132.0
2018-03-22 14:30:00,74.83,74.87,74.79,74.84,44891.0,61.1995,61.2322,61.1668,61.2077,44891.0
2018-03-22 14:35:00,74.84,74.99,74.84,74.99,52596.0,61.2077,61.3303,61.2077,61.3303,52596.0
2018-03-22 14:40:00,74.99,74.99,74.89,74.91,30482.0,61.3303,61.3303,61.2486,61.2649,30482.0
2018-03-22 14:45:00,74.9,75.0,74.89,74.94,58774.0,61.2567,61.3385,61.2486,61.2895,58774.0
2018-03-22 14:50:00,74.94,74.94,74.85,74.85,88391.0,61.2895,61.2895,61.2158,61.2158,88391.0
2018-03-22 14:55:00,74.85,74.85,74.76,74.81,53007.0,61.2158,61.2158,61.1422,61.1831,53007.0
2018-03-22 15:00:00,74.81,74.95,74.8,74.9,46082.0,61.1831,61.2976,61.175,61.2567,46082.0
2018-03-22 15:05:00,74.9,74.9,74.8,74.81,80636.0,61.2567,61.2567,61.175,61.1831,80636.0
2018-03-22 15:10:00,74.82,74.84,74.77,74.82,42679.0,61.1913,61.2077,61.1504,61.1913,42679.0
2018-03-22 15:15:00,74.82,74.84,74.69,74.7,79519.0,61.1913,61.2077,61.085,61.0932,79519.0
2018-03-22 15:20:00,74.7,74.86,74.68,74.81,112596.0,61.0932,61.224,61.0768,61.1831,112596.0
2018-03-22 15:25:00,74.81,74.86,74.68,74.68,69464.0,61.1831,61.224,61.0768,61.0768,69464.0
2018-03-22 15:30:00,74.68,74.68,74.57,74.62,106296.0,61.0768,61.0768,60.9869,61.0277,106296.0
2018-03-22 15:35:00,74.63,74.63,74.51,74.51,74704.0,61.0359,61.0359,60.9378,60.9378,74704.0
2018-03-22 15:40:00,74.51,74.51,74.44,74.44,107152.0,60.9378,60.9378,60.8805,60.8805,107152.0
2018-03-22 15:45:00,74.44,74.44,74.16,74.22,414463.0,60.8805,60.8805,60.6515,60.7006,414463.0
2018-03-22 15:50:00,74.23,74.26,74.1,74.11,280847.0,60.7088,60.7333,60.6025,60.6106,280847.0
2018-03-22 15:55:00,74.11,74.19,74.06,74.08,605717.0,60.6106,60.6761,60.5698,60.5861,605717.0
2018-03-23 09:30:00,74.02,74.34,74.0,74.27,134205.0,60.537,60.7987,60.5207,60.7415,134205.0
2018-03-23 09:35:00,74.27,74.29,74.02,74.27,135448.0,60.7415,60.7579,60.537,60.7415,135448.0
2018-03-23 09:40:00,74.27,74.27,74.06,74.11,87487.0,60.7415,60.7415,60.5698,60.6106,87487.0
2018-03-23 09:45:00,74.11,74.22,74.04,74.07,101556.0,60.6106,60.7006,60.5534,60.5779,101556.0
2018-03-23 09:50:00,74.07,74.13,73.97,74.13,163134.0,60.5779,60.627,60.4961,60.627,163134.0
2018-03-23 09:55:00,74.13,74.14,74.01,74.02,125901.0,60.627,60.6352,60.5289,60.537,125901.0
2018-03-23 10:00:00,74.01,74.14,73.97,74.1,89048.0,60.5289,60.6352,60.4961,60.6025,89048.0
2018-03-23 10:05:00,74.1,74.13,73.98,74.05,121264.0,60.6025,60.627,60.5043,60.5616,121264.0
2018-03-23 10:10:00,74.06,74.09,73.93,73.93,75699.0,60.5698,60.5943,60.4634,60.4634,75699.0
2018-03-23 10:15:00,73.94,74.03,73.89,73.91,96870.0,60.4716,60.5452,60.4307,60.4471,96870.0
2018-03-23 10:20:00,73.92,74.03,73.87,74.01,112097.0,60.4553,60.5452,60.4144,60.5289,112097.0
2018-03-23 10:25:00,74.02,74.11,73.96,74.08,75993.0,60.537,60.6106,60.488,60.5861,75993.0
2018-03-23 10:30:00,74.09,74.16,74.02,74.06,72392.0,60.5943,60.6515,60.537,60.5698,72392.0
2018-03-23 10:35:00,74.07,74.08,73.95,74.02,66295.0,60.5779,60.5861,60.4798,60.537,66295.0
2018-03-23 10:40:00,74.02,74.17,74.01,74.17,336380.0,60.537,60.6597,60.5289,60.6597,336380.0
2018-03-23 10:45:00,74.16,74.18,74.06,74.08,95538.0,60.6515,60.6679,60.5698,60.5861,95538.0
2018-03-23 10:50:00,74.07,74.12,74.03,74.04,88791.0,60.5779,60.6188,60.5452,60.5534,88791.0
2018-03-23 10:55:00,74.04,74.18,74.04,74.15,128983.0,60.5534,60.6679,60.5534,60.6434,128983.0
2018-03-23 11:00:00,74.15,74.2,74.08,74.1,202006.0,60.6434,60.6842,60.5861,60.6025,202006.0
2018-03-23 11:05:00,74.11,74.17,74.08,74.12,196395.0,60.6106,60.6597,60.5861,60.6188,196395.0
2018-03-23 11:10:00,74.12,74.13,74.07,74.11,62414.0,60.6188,60.627,60.5779,60.6106,62414.0
2018-03-23 11:15:00,74.09,74.1,74.0,74.06,56933.0,60.5943,60.6025,60.5207,60.5698,56933.0
2018-03-23 11:20:00,74.06,74.12,73.99,74.11,39437.0,60.5698,60.6188,60.5125,60.6106,39437.0
2018-03-23 11:25:00,74.11,74.15,74.06,74.09,35207.0,60.6106,60.6434,60.5698,60.5943,35207.0
2018-03-23 11:30:00,74.08,74.08,74.02,74.04,26442.0,60.5861,60.5861,60.537,60.5534,26442.0
2018-03-23 11:35:00,74.03,74.04,73.91,73.92,72555.0,60.5452,60.5534,60.4471,60.4553,72555.0
2018-03-23 11:40:00,73.91,74.02,73.9,74.01,60758.0,60.4471,60.537,60.4389,60.5289,60758.0
2018-03-23 11:45:00,74.01,74.01,73.91,73.93,58669.0,60.5289,60.5289,60.4471,60.4634,58669.0
2018-03-23 11:50:00,73.93,73.94,73.82,73.84,82939.0,60.4634,60.4716,60.3735,60.3898,82939.0
2018-03-23 11:55:00,73.83,73.86,73.75,73.77,39206.0,60.3816,60.4062,60.3162,60.3326,39206.0
2018-03-23 12:00:00,73.76,73.89,73.75,73.87,46941.0,60.3244,60.4307,60.3162,60.4144,46941.0
2018-03-23 12:05:00,73.86,73.89,73.76,73.77,75029.0,60.4062,60.4307,60.3244,60.3326,75029.0
2018-03-23 12:10:00,73.78,73.81,73.72,73.75,84799.0,60.3408,60.3653,60.2917,60.3162,84799.0
2018-03-23 12:15:00,73.75,73.8,73.75,73.79,83510.0,60.3162,60.3571,60.3162,60.3489,83510.0
2018-03-23 12:20:00,73.78,73.85,73.78,73.81,38610.0,60.3408,60.398,60.3408,60.3653,38610.0
2018-03-23 12:25:00,73.81,73.85,73.79,73.82,35200.0,60.3653,60.398,60.3489,60.3735,35200.0
2018-03-23 12:30:00,73.83,73.9,73.82,73.87,41617.0,60.3816,60.4389,60.3735,60.4144,41617.0
2018-03-23 12:35:00,73.88,73.88,73.79,73.8,36115.0,60.4225,60.4225,60.3489,60.3571,36115.0
2018-03-23 12:40:00,73.8,73.81,73.71,73.72,51063.0,60.3571,60.3653,60.2835,60.2917,51063.0
2018-03-23 12:45:00,73.72,73.86,73.7,73.84,101946.0,60.2917,60.4062,60.2753,60.3898,101946.0
2018-03-23 12:50:00,73.85,73.95,73.83,73.93,169117.0,60.398,60.4798,60.3816,60.4634,169117.0
2018-03-23 12:55:00,73.93,73.93,73.78,73.81,47538.0,60.4634,60.4634,60.3408,60.3653,47538.0
2018-03-23 13:00:00,73.8,73.92,73.78,73.87,67927.0,60.3571,60.4553,60.3408,60.4144,67927.0
2018-03-23 13:05:00,73.87,73.9,73.83,73.89,19443.0,60.4144,60.4389,60.3816,60.4307,19443.0
2018-03-23 13:10:00,73.9,73.92,73.81,73.82,20986.0,60.4389,60.4553,60.3653,60.3735,20986.0
2018-03-23 13:15:00,73.83,73.84,73.72,73.75,37674.0,60.3816,60.3898,60.2917,60.3162,37674.0
2018-03-23 13:20:00,73.74,73.79,73.74,73.77,22549.0,60.308,60.3489,60.308,60.3326,22549.0
2018-03-23 13:25:00,73.77,73.77,73.71,73.74,62700.0,60.3326,60.3326,60.2835,60.308,62700.0
2018-03-23 13:30:00,73.75,73.83,73.75,73.82,44256.0,60.3162,60.3816,60.3162,60.3735,44256.0
2018-03-23 13:35:00,73.82,73.86,73.79,73.8,25119.0,60.3735,60.4062,60.3489,60.3571,25119.0
2018-03-23 13:40:00,73.8,73.81,73.73,73.75,37931.0,60.3571,60.3653,60.2999,60.3162,37931.0
2018-03-23 13:45:00,73.75,73.82,73.73,73.8,44126.0,60.3162,60.3735,60.2999,60.3571,44126.0
2018-03-23 13:50:00,73.8,73.9,73.79,73.9,35722.0,60.3571,60.4389,60.3489,60.4389,35722.0
2018-03-23 13:55:00,73.89,73.91,73.84,73.84,25344.0,60.4307,60.4471,60.3898,60.3898,25344.0
2018-03-23 14:00:00,73.85,73.9,73.79,73.81,34100.0,60.398,60.4389,60.3489,60.3653,34100.0
2018-03-23 14:05:00,73.81,73.84,73.75,73.77,45066.0,60.3653,60.3898,60.3162,60.3326,45066.0
2018-03-23 14:10:00,73.77,73.77,73.69,73.71,48855.0,60.3326,60.3326,60.2671,60.2835,48855.0
2018-03-23 14:15:00,73.71,73.8,73.67,73.79,44942.0,60.2835,60.3571,60.2508,60.3489,44942.0
2018-03-23 14:20:00,73.78,73.82,73.71,73.73,101744.0,60.3408,60.3735,60.2835,60.2999,101744.0
2018-03-23 14:25:00,73.72,73.72,73.63,73.67,50362.0,60.2917,60.2917,60.2181,60.2508,50362.0
2018-03-23 14:30:00,73.67,73.74,73.64,73.71,48707.0,60.2508,60.308,60.2263,60.2835,48707.0
2018-03-23 14:35:00,73.7,73.73,73.62,73.66,54757.0,60.2753,60.2999,60.2099,60.2426,54757.0
2018-03-23 14:40:00,73.66,73.7,73.63,73.67,44086.0,60.2426,60.2753,60.2181,60.2508,44086.0
2018-03-23 14:45:00,73.67,73.67,73.57,73.59,71522.0,60.2508,60.2508,60.169,60.1854,71522.0
2018-03-23 14:50:00,73.59,73.6,73.48,73.53,190365.0,60.1854,60.1935,60.0954,60.1363,190365.0
2018-03-23 14:55:00,73.53,73.55,73.32,73.35,98090.0,60.1363,60.1526,59.9645,59.9891,98090.0
2018-03-23 15:00:00,73.36,73.4,73.27,73.31,149712.0,59.9973,60.03,59.9237,59.9564,149712.0
2018-03-23 15:05:00,73.3,73.33,73.19,73.24,121609.0,59.9482,59.9727,59.8582,59.8991,121609.0
2018-03-23 15:10:00,73.23,73.3,73.11,73.2,111692.0,59.8909,59.9482,59.7928,59.8664,111692.0
2018-03-23 15:15:00,73.2,73.32,73.2,73.31,233734.0,59.8664,59.9645,59.8664,59.9564,233734.0
2018-03-23 15:20:00,73.3,73.31,73.18,73.18,357614.0,59.9482,59.9564,59.85,59.85,357614.0
2018-03-23 15:25:00,73.18,73.24,73.13,73.19,195967.0,59.85,59.8991,59.8092,59.8582,195967.0
2018-03-23 15:30:00,73.18,73.18,73.01,73.02,139443.0,59.85,59.85,59.711,59.7192,139443.0
2018-03-23 15:35:00,73.03,73.04,72.93,73.03,323419.0,59.7274,59.7355,59.6456,59.7274,323419.0
2018-03-23 15:40:00,73.03,73.12,72.93,72.98,324647.0,59.7274,59.801,59.6456,59.6865,324647.0
2018-03-23 15:45:00,72.98,72.99,72.81,72.84,363277.0,59.6865,59.6947,59.5474,59.572,363277.0
2018-03-23 15:50:00,72.85,72.85,72.75,72.8,335629.0,59.5802,59.5802,59.4984,59.5393,335629.0
2018-03-23 15:55:00,72.8,73.0,72.78,72.91,1365812.0,59.5393,59.7028,59.5229,59.6292,1365812.0
2018-03-26 09:30:00,73.5,73.63,73.21,73.34,223101.0,60.1118,60.2181,59.8746,59.9809,223101.0
2018-03-26 09:35:00,73.31,73.62,73.28,73.56,81778.0,59.9564,60.2099,59.9318,60.1608,81778.0
2018-03-26 09:40:00,73.56,73.7,73.5,73.53,125965.0,60.1608,60.2753,60.1118,60.1363,125965.0
2018-03-26 09:45:00,73.53,73.54,73.34,73.44,163598.0,60.1363,60.1445,59.9809,60.0627,163598.0
2018-03-26 09:50:00,73.43,73.46,73.37,73.44,52752.0,60.0545,60.079,60.0054,60.0627,52752.0
2018-03-26 09:55:00,73.44,73.58,73.44,73.49,62214.0,60.0627,60.1772,60.0627,60.1036,62214.0
2018-03-26 10:00:00,73.5,73.56,73.35,73.42,80376.0,60.1118,60.1608,59.9891,60.0463,80376.0
2018-03-26 10:05:00,73.41,73.52,73.36,73.51,102915.0,60.0381,60.1281,59.9973,60.1199,102915.0
2018-03-26 10:10:00,73.51,73.62,73.49,73.59,219904.0,60.1199,60.2099,60.1036,60.1854,219904.0
2018-03-26 10:15:00,73.59,73.59,73.41,73.44,90562.0,60.1854,60.1854,60.0381,60.0627,90562.0
2018-03-26 10:20:00,73.45,73.45,73.35,73.42,38383.0,60.0709,60.0709,59.9891,60.0463,38383.0
2018-03-26 10:25:00,73.42,73.47,73.39,73.39,107942.0,60.0463,60.0872,60.0218,60.0218,107942.0
2018-03-26 10:30:00,73.39,73.39,73.28,73.36,37021.0,60.0218,60.0218,59.9318,59.9973,37021.0
2018-03-26 10:35:00,73.37,73.43,73.33,73.39,31885.0,60.0054,60.0545,59.9727,60.0218,31885.0
2018-03-26 10:40:00,73.38,73.42,73.3,73.3,49654.0,60.0136,60.0463,59.9482,59.9482,49654.0
2018-03-26 10:45:00,73.31,73.36,73.28,73.35,71978.0,59.9564,59.9973,59.9318,59.9891,71978.0
2018-03-26 10:50:00,73.34,73.39,73.31,73.33,43442.0,59.9809,60.0218,59.9564,59.9727,43442.0
2018-03-26 10:55:00,73.33,73.37,73.21,73.25,53323.0,59.9727,60.0054,59.8746,59.9073,53323.0
2018-03-26 11:00:00,73.23,73.3,73.17,73.27,46875.0,59.8909,59.9482,59.8419,59.9237,46875.0
2018-03-26 11:05:00,73.26,73.26,73.12,73.17,60496.0,59.9155,59.9155,59.801,59.8419,60496.0
2018-03-26 11:10:00,73.18,73.24,73.14,73.22,85112.0,59.85,59.8991,59.8173,59.8828,85112.0
2018-03-26 11:15:00,73.23,73.23,73.1,73.14,52863.0,59.8909,59.8909,59.7846,59.8173,52863.0
2018-03-26 11:20:00,73.13,73.35,73.11,73.31,76125.0,59.8092,59.9891,59.7928,59.9564,76125.0
2018-03-26 11:25:00,73.31,73.34,73.2,73.22,38322.0,59.9564,59.9809,59.8664,59.8828,38322.0
2018-03-26 11:30:00,73.21,73.26,73.17,73.23,42539.0,59.8746,59.9155,59.8419,59.8909,42539.0
2018-03-26 11:35:00,73.23,73.24,73.1,73.12,62358.0,59.8909,59.8991,59.7846,59.801,62358.0
2018-03-26 11:40:00,73.13,73.15,73.08,73.08,87622.0,59.8092,59.8255,59.7683,59.7683,87622.0
2018-03-26 11:45:00,73.09,73.15,73.08,73.09,44408.0,59.7764,59.8255,59.7683,59.7764,44408.0
2018-03-26 11:50:00,73.1,73.13,73.05,73.08,39322.0,59.7846,59.8092,59.7437,59.7683,39322.0
2018-03-26 11:55:00,73.08,73.23,73.08,73.23,39546.0,59.7683,59.8909,59.7683,59.8909,39546.0
2018-03-26 12:00:00,73.24,73.25,73.18,73.18,78524.0,59.8991,59.9073,59.85,59.85,78524.0
2018-03-26 12:05:00,73.18,73.2,73.14,73.18,26959.0,59.85,59.8664,59.8173,59.85,26959.0
2018-03-26 12:10:00,73.18,73.21,73.14,73.2,21837.0,59.85,59.8746,59.8173,59.8664,21837.0
2018-03-26 12:15:00,73.21,73.27,73.19,73.26,17932.0,59.8746,59.9237,59.8582,59.9155,17932.0
2018-03-26 12:20:00,73.26,73.27,73.23,73.26,18248.0,59.9155,59.9237,59.8909,59.9155,18248.0
2018-03-26 12:25:00,73.26,73.31,73.21,73.22,29340.0,59.9155,59.9564,59.8746,59.8828,29340.0
2018-03-26 12:30:00,73.23,73.33,73.23,73.31,31005.0,59.8909,59.9727,59.8909,59.9564,31005.0
2018-03-26 12:35:00,73.31,73.32,73.24,73.24,32582.0,59.9564,59.9645,59.8991,59.8991,32582.0
2018-03-26 12:40:00,73.23,73.26,73.18,73.2,11896.0,59.8909,59.9155,59.85,59.8664,11896.0
2018-03-26 12:45:00,73.2,73.21,73.16,73.17,25330.0,59.8664,59.8746,59.8337,59.8419,25330.0
2018-03-26 12:50:00,73.17,73.21,73.14,73.2,28417.0,59.8419,59.8746,59.8173,59.8664,28417.0
2018-03-26 12:55:00,73.19,73.24,73.17,73.18,27128.0,59.8582,59.8991,59.8419,59.85,27128.0
2018-03-26 13:00:00,73.18,73.28,73.18,73.26,29448.0,59.85,59.9318,59.85,59.9155,29448.0
2018-03-26 13:05:00,73.26,73.26,73.17,73.17,39878.0,59.9155,59.9155,59.8419,59.8419,39878.0
2018-03-26 13:10:00,73.17,73.24,73.15,73.24,17414.0,59.8419,59.8991,59.8255,59.8991,17414.0
2018-03-26 13:15:00,73.26,73.31,73.25,73.29,27380.0,59.9155,59.9564,59.9073,59.94,27380.0
2018-03-26 13:20:00,73.3,73.31,73.25,73.25,18600.0,59.9482,59.9564,59.9073,59.9073,18600.0
2018-03-26 13:25:00,73.25,73.26,73.16,73.19,30666.0,59.9073,59.9155,59.8337,59.8582,30666.0
2018-03-26 13:30:00,73.19,73.24,73.15,73.17,25554.0,59.8582,59.8991,59.8255,59.8419,25554.0
2018-03-26 13:35:00,73.16,73.28,73.16,73.27,10300.0,59.8337,59.9318,59.8337,59.9237,10300.0
2018-03-26 13:40:00,73.27,73.35,73.25,73.25,32296.0,59.9237,59.9891,59.9073,59.9073,32296.0
2018-03-26 13:45:00,73.26,73.39,73.26,73.39,22650.0,59.9155,60.0218,59.9155,60.0218,22650.0
2018-03-26 13:50:00,73.38,73.4,73.31,73.31,29187.0,60.0136,60.03,59.9564,59.9564,29187.0
2018-03-26 13:55:00,73.31,73.35,73.28,73.34,37292.0,59.9564,59.9891,59.9318,59.9809,37292.0
2018-03-26 14:00:00,73.34,73.45,73.34,73.44,46371.0,59.9809,60.0709,59.9809,60.0627,46371.0
2018-03-26 14:05:00,73.45,73.48,73.42,73.45,26739.0,60.0709,60.0954,60.0463,60.0709,26739.0
2018-03-26 14:10:00,73.46,73.6,73.44,73.55,217020.0,60.079,60.1935,60.0627,60.1526,217020.0
2018-03-26 14:15:00,73.55,73.59,73.52,73.58,66349.0,60.1526,60.1854,60.1281,60.1772,66349.0
2018-03-26 14:20:00,73.58,73.63,73.47,73.48,61833.0,60.1772,60.2181,60.0872,60.0954,61833.0
2018-03-26 14:25:00,73.48,73.55,73.47,73.52,48583.0,60.0954,60.1526,60.0872,60.1281,48583.0
2018-03-26 14:30:00,73.52,73.56,73.5,73.54,35643.0,60.1281,60.1608,60.1118,60.1445,35643.0
2018-03-26 14:35:00,73.54,73.55,73.49,73.5,106800.0,60.1445,60.1526,60.1036,60.1118,106800.0
2018-03-26 14:40:00,73.5,73.52,73.44,73.48,49340.0,60.1118,60.1281,60.0627,60.0954,49340.0
2018-03-26 14:45:00,73.48,73.49,73.42,73.44,44956.0,60.0954,60.1036,60.0463,60.0627,44956.0
2018-03-26 14:50:00,73.44,73.48,73.4,73.45,85438.0,60.0627,60.0954,60.03,60.0709,85438.0
2018-03-26 14:55:00,73.45,73.49,73.4,73.41,29383.0,60.0709,60.1036,60.03,60.0381,29383.0
2018-03-26 15:00:00,73.41,73.48,73.39,73.47,22971.0,60.0381,60.0954,60.0218,60.0872,22971.0
2018-03-26 15:05:00,73.47,73.49,73.44,73.47,73049.0,60.0872,60.1036,60.0627,60.0872,73049.0
2018-03-26 15:10:00,73.47,73.57,73.43,73.56,53158.0,60.0872,60.169,60.0545,60.1608,53158.0
2018-03-26 15:15:00,73.56,73.6,73.54,73.59,67088.0,60.1608,60.1935,60.1445,60.1854,67088.0
2018-03-26 15:20:00,73.6,73.67,73.6,73.62,67474.0,60.1935,60.2508,60.1935,60.2099,67474.0
2018-03-26 15:25:00,73.61,73.62,73.57,73.58,112691.0,60.2017,60.2099,60.169,60.1772,112691.0
2018-03-26 15:30:00,73.59,73.72,73.57,73.72,69274.0,60.1854,60.2917,60.169,60.2917,69274.0
2018-03-26 15:35:00,73.71,73.73,73.67,73.71,146572.0,60.2835,60.2999,60.2508,60.2835,146572.0
2018-03-26 15:40:00,73.71,73.84,73.7,73.84,68455.0,60.2835,60.3898,60.2753,60.3898,68455.0
2018-03-26 15:45:00,73.84,73.94,73.83,73.94,115635.0,60.3898,60.4716,60.3816,60.4716,115635.0
2018-03-26 15:50:00,73.95,73.95,73.85,73.86,422178.0,60.4798,60.4798,60.398,60.4062,422178.0
2018-03-26 15:55:00,73.86,73.89,73.8,73.84,584160.0,60.4062,60.4307,60.3571,60.3898,584160.0
2018-03-27 09:30:00,73.94,73.95,73.19,73.2,184840.0,60.4716,60.4798,59.8582,59.8664,184840.0
2018-03-27 09:35:00,73.22,73.55,73.21,73.55,230433.0,59.8828,60.1526,59.8746,60.1526,230433.0
2018-03-27 09:40:00,73.55,73.6,73.45,73.57,193084.0,60.1526,60.1935,60.0709,60.169,193084.0
2018-03-27 09:45:00,73.57,73.57,73.35,73.39,89809.0,60.169,60.169,59.9891,60.0218,89809.0
2018-03-27 09:50:00,73.39,73.41,73.25,73.4,51248.0,60.0218,60.0381,59.9073,60.03,51248.0
2018-03-27 09:55:00,73.39,73.55,73.38,73.52,301730.0,60.0218,60.1526,60.0136,60.1281,301730.0
2018-03-27 10:00:00,73.51,73.59,73.46,73.55,95445.0,60.1199,60.1854,60.079,60.1526,95445.0
2018-03-27 10:05:00,73.54,73.67,73.53,73.62,166253.0,60.1445,60.2508,60.1363,60.2099,166253.0
2018-03-27 10:10:00,73.63,73.67,73.5,73.58,110086.0,60.2181,60.2508,60.1118,60.1772,110086.0
2018-03-27 10:15:00,73.58,73.69,73.58,73.65,63247.0,60.1772,60.2671,60.1772,60.2344,63247.0
2018-03-27 10:20:00,73.66,73.68,73.6,73.61,55064.0,60.2426,60.259,60.1935,60.2017,55064.0
2018-03-27 10:25:00,73.62,73.66,73.57,73.64,42712.0,60.2099,60.2426,60.169,60.2263,42712.0
2018-03-27 10:30:00,73.64,73.66,73.53,73.65,61814.0,60.2263,60.2426,60.1363,60.2344,61814.0
2018-03-27 10:35:00,73.65,73.69,73.52,73.55,38851.0,60.2344,60.2671,60.1281,60.1526,38851.0
2018-03-27 10:40:00,73.56,73.67,73.55,73.66,55932.0,60.1608,60.2508,60.1526,60.2426,55932.0
2018-03-27 10:45:00,73.66,73.71,73.58,73.69,59438.0,60.2426,60.2835,60.1772,60.2671,59438.0
2018-03-27 10:50:00,73.69,73.77,73.68,73.76,45992.0,60.2671,60.3326,60.259,60.3244,45992.0
2018-03-27 10:55:00,73.76,73.79,73.72,73.74,63180.0,60.3244,60.3489,60.2917,60.308,63180.0
2018-03-27 11:00:00,73.74,73.86,73.71,73.82,96847.0,60.308,60.4062,60.2835,60.3735,96847.0
2018-03-27 11:05:00,73.82,73.9,73.77,73.9,58590.0,60.3735,60.4389,60.3326,60.4389,58590.0
2018-03-27 11:10:00,73.9,73.9,73.84,73.86,46912.0,60.4389,60.4389,60.3898,60.4062,46912.0
2018-03-27 11:15:00,73.85,73.89,73.81,73.89,25300.0,60.398,60.4307,60.3653,60.4307,25300.0
2018-03-27 11:20:00,73.89,73.92,73.81,73.92,24051.0,60.4307,60.4553,60.3653,60.4553,24051.0
2018-03-27 11:25:00,73.92,74.01,73.91,74.0,33126.0,60.4553,60.5289,60.4471,60.5207,33126.0
2018-03-27 11:30:00,74.0,74.09,74.0,74.02,38013.0,60.5207,60.5943,60.5207,60.537,38013.0
2018-03-27 11:35:00,74.01,74.05,73.97,74.04,38327.0,60.5289,60.5616,60.4961,60.5534,38327.0
2018-03-27 11:40:00,74.05,74.08,74.02,74.06,36362.0,60.5616,60.5861,60.537,60.5698,36362.0
2018-03-27 11:45:00,74.06,74.13,74.0,74.12,98508.0,60.5698,60.627,60.5207,60.6188,98508.0
2018-03-27 11:50:00,74.12,74.26,74.12,74.21,90513.0,60.6188,60.7333,60.6188,60.6924,90513.0
2018-03-27 11:55:00,74.21,74.29,74.17,74.29,41354.0,60.6924,60.7579,60.6597,60.7579,41354.0
2018-03-27 12:00:00,74.29,74.33,74.23,74.28,148456.0,60.7579,60.7906,60.7088,60.7497,148456.0
2018-03-27 12:05:00,74.28,74.34,74.27,74.28,172449.0,60.7497,60.7987,60.7415,60.7497,172449.0
2018-03-27 12:10:00,74.28,74.35,74.27,74.3,45152.0,60.7497,60.8069,60.7415,60.766,45152.0
2018-03-27 12:15:00,74.29,74.34,74.27,74.33,34442.0,60.7579,60.7987,60.7415,60.7906,34442.0
2018-03-27 12:20:00,74.34,74.39,74.33,74.34,74877.0,60.7987,60.8396,60.7906,60.7987,74877.0
2018-03-27 12:25:00,74.35,74.43,74.3,74.42,88999.0,60.8069,60.8724,60.766,60.8642,88999.0
2018-03-27 12:30:00,74.42,74.46,74.38,74.38,304277.0,60.8642,60.8969,60.8315,60.8315,304277.0
2018-03-27 12:35:00,74.38,74.43,74.37,74.39,42038.0,60.8315,60.8724,60.8233,60.8396,42038.0
2018-03-27 12:40:00,74.39,74.5,74.39,74.46,56053.0,60.8396,60.9296,60.8396,60.8969,56053.0
2018-03-27 12:45:00,74.46,74.54,74.45,74.52,320980.0,60.8969,60.9623,60.8887,60.946,320980.0
2018-03-27 12:50:00,74.53,74.56,74.46,74.53,40144.0,60.9541,60.9787,60.8969,60.9541,40144.0
2018-03-27 12:55:00,74.53,74.53,74.39,74.43,70584.0,60.9541,60.9541,60.8396,60.8724,70584.0
2018-03-27 13:00:00,74.44,74.51,74.43,74.44,136395.0,60.8805,60.9378,60.8724,60.8805,136395.0
2018-03-27 13:05:00,74.44,74.6,74.43,74.6,45137.0,60.8805,61.0114,60.8724,61.0114,45137.0
2018-03-27 13:10:00,74.6,74.76,74.59,74.75,392201.0,61.0114,61.1422,61.0032,61.1341,392201.0
2018-03-27 13:15:00,74.76,74.77,74.7,74.74,134735.0,61.1422,61.1504,61.0932,61.1259,134735.0
2018-03-27 13:20:00,74.75,74.76,74.61,74.62,123180.0,61.1341,61.1422,61.0196,61.0277,123180.0
2018-03-27 13:25:00,74.62,74.64,74.59,74.59,29457.0,61.0277,61.0441,61.0032,61.0032,29457.0
2018-03-27 13:30:00,74.59,74.64,74.54,74.62,33423.0,61.0032,61.0441,60.9623,61.0277,33423.0
2018-03-27 13:35:00,74.61,74.62,74.54,74.62,43238.0,61.0196,61.0277,60.9623,61.0277,43238.0
2018-03-27 13:40:00,74.62,74.71,74.59,74.7,47347.0,61.0277,61.1014,61.0032,61.0932,47347.0
2018-03-27 13:45:00,74.71,74.71,74.61,74.65,27077.0,61.1014,61.1014,61.0196,61.0523,27077.0
2018-03-27 13:50:00,74.64,74.69,74.61,74.68,105596.0,61.0441,61.085,61.0196,61.0768,105596.0
2018-03-27 13:55:00,74.68,74.79,74.64,74.77,126608.0,61.0768,61.1668,61.0441,61.1504,126608.0
2018-03-27 14:00:00,74.77,74.85,74.77,74.81,67111.0,61.1504,61.2158,61.1504,61.1831,67111.0
2018-03-27 14:05:00,74.81,74.9,74.8,74.83,150163.0,61.1831,61.2567,61.175,61.1995,150163.0
2018-03-27 14:10:00,74.83,74.99,74.81,74.94,285997.0,61.1995,61.3303,61.1831,61.2895,285997.0
2018-03-27 14:15:00,74.93,74.94,74.8,74.85,176278.0,61.2813,61.2895,61.175,61.2158,176278.0
2018-03-27 14:20:00,74.86,74.87,74.78,74.86,127066.0,61.224,61.2322,61.1586,61.224,127066.0
2018-03-27 14:25:00,74.87,74.87,74.7,74.72,160241.0,61.2322,61.2322,61.0932,61.1095,160241.0
2018-03-27 14:30:00,74.71,74.72,74.65,74.71,91724.0,61.1014,61.1095,61.0523,61.1014,91724.0
2018-03-27 14:35:00,74.7,74.83,74.69,74.8,154866.0,61.0932,61.1995,61.085,61.175,154866.0
2018-03-27 14:40:00,74.8,74.92,74.79,74.88,105549.0,61.175,61.2731,61.1668,61.2404,105549.0
2018-03-27 14:45:00,74.89,74.89,74.67,74.67,74871.0,61.2486,61.2486,61.0686,61.0686,74871.0
2018-03-27 14:50:00,74.68,74.81,74.68,74.78,106179.0,61.0768,61.1831,61.0768,61.1586,106179.0
2018-03-27 14:55:00,74.78,74.78,74.6,74.61,129004.0,61.1586,61.1586,61.0114,61.0196,129004.0
2018-03-27 15:00:00,74.61,74.63,74.46,74.51,80169.0,61.0196,61.0359,60.8969,60.9378,80169.0
2018-03-27 15:05:00,74.51,74.52,74.32,74.48,271491.0,60.9378,60.946,60.7824,60.9132,271491.0
2018-03-27 15:10:00,74.49,74.5,74.33,74.42,61494.0,60.9214,60.9296,60.7906,60.8642,61494.0
2018-03-27 15:15:00,74.42,74.47,74.35,74.41,105463.0,60.8642,60.9051,60.8069,60.856,105463.0
2018-03-27 15:20:00,74.41,74.43,74.36,74.4,59148.0,60.856,60.8724,60.8151,60.8478,59148.0
2018-03-27 15:25:00,74.38,74.38,74.16,74.17,114518.0,60.8315,60.8315,60.6515,60.6597,114518.0
2018-03-27 15:30:00,74.16,74.16,73.85,74.03,268373.0,60.6515,60.6515,60.398,60.5452,268373.0
2018-03-27 15:35:00,74.03,74.17,74.03,74.09,167914.0,60.5452,60.6597,60.5452,60.5943,167914.0
2018-03-27 15:40:00,74.09,74.1,73.85,73.85,617142.0,60.5943,60.6025,60.398,60.398,617142.0
2018-03-27 15:45:00,73.84,73.95,73.77,73.84,352724.0,60.3898,60.4798,60.3326,60.3898,352724.0
2018-03-27 15:50:00,73.83,74.03,73.83,73.88,253403.0,60.3816,60.5452,60.3816,60.4225,253403.0
2018-03-27 15:55:00,73.88,74.09,73.84,74.02,1050826.0,60.4225,60.5943,60.3898,60.537,1050826.0
2018-03-28 09:30:00,74.36,74.81,74.02,74.6,259852.0,60.8151,61.1831,60.537,61.0114,259852.0
2018-03-28 09:35:00,74.62,74.86,74.57,74.86,135312.0,61.0277,61.224,60.9869,61.224,135312.0
2018-03-28 09:40:00,74.87,75.03,74.79,74.79,361605.0,61.2322,61.3631,61.1668,61.1668,361605.0
2018-03-28 09:45:00,74.79,74.92,74.75,74.78,165093.0,61.1668,61.2731,61.1341,61.1586,165093.0
2018-03-28 09:50:00,74.79,74.89,74.65,74.8,222708.0,61.1668,61.2486,61.0523,61.175,222708.0
2018-03-28 09:55:00,74.8,74.94,74.73,74.94,90044.0,61.175,61.2895,61.1177,61.2895,90044.0
2018-03-28 10:00:00,74.93,75.02,74.86,74.98,118500.0,61.2813,61.3549,61.224,61.3222,118500.0
2018-03-28 10:05:00,74.98,75.14,74.95,75.05,275233.0,61.3222,61.453,61.2976,61.3794,275233.0
2018-03-28 10:10:00,75.06,75.06,74.92,74.99,112056.0,61.3876,61.3876,61.2731,61.3303,112056.0
2018-03-28 10:15:00,74.98,75.03,74.91,74.93,170507.0,61.3222,61.3631,61.2649,61.2813,170507.0
2018-03-28 10:20:00,74.93,75.06,74.89,75.05,121398.0,61.2813,61.3876,61.2486,61.3794,121398.0
2018-03-28 10:25:00,75.04,75.24,75.03,75.23,87180.0,61.3712,61.5348,61.3631,61.5266,87180.0
2018-03-28 10:30:00,75.24,75.31,75.09,75.1,89673.0,61.5348,61.5921,61.4121,61.4203,89673.0
2018-03-28 10:35:00,75.1,75.25,75.09,75.23,85361.0,61.4203,61.543,61.4121,61.5266,85361.0
2018-03-28 10:40:00,75.22,75.33,75.19,75.26,156695.0,61.5185,61.6084,61.4939,61.5512,156695.0
2018-03-28 10:45:00,75.25,75.3,75.11,75.27,129208.0,61.543,61.5839,61.4285,61.5593,129208.0
2018-03-28 10:50:00,75.28,75.52,75.24,75.5,440037.0,61.5675,61.7638,61.5348,61.7475,440037.0
2018-03-28 10:55:00,75.5,75.51,75.38,75.43,202319.0,61.7475,61.7556,61.6493,61.6902,202319.0
2018-03-28 11:00:00,75.43,75.5,75.35,75.42,511194.0,61.6902,61.7475,61.6248,61.682,511194.0
2018-03-28 11:05:00,75.43,75.49,75.34,75.47,135639.0,61.6902,61.7393,61.6166,61.7229,135639.0
2018-03-28 11:10:00,75.46,75.48,75.36,75.41,141353.0,61.7147,61.7311,61.633,61.6738,141353.0
2018-03-28 11:15:00,75.42,75.46,75.3,75.31,108097.0,61.682,61.7147,61.5839,61.5921,108097.0
2018-03-28 11:20:00,75.31,75.37,75.27,75.36,69876.0,61.5921,61.6411,61.5593,61.633,69876.0
2018-03-28 11:25:00,75.37,75.48,75.35,75.44,81865.0,61.6411,61.7311,61.6248,61.6984,81865.0
2018-03-28 11:30:00,75.44,75.44,75.25,75.41,89937.0,61.6984,61.6984,61.543,61.6738,89937.0
2018-03-28 11:35:00,75.4,75.43,75.25,75.31,73073.0,61.6657,61.6902,61.543,61.5921,73073.0
2018-03-28 11:40:00,75.31,75.36,75.23,75.25,135839.0,61.5921,61.633,61.5266,61.543,135839.0
2018-03-28 11:45:00,75.26,75.36,75.26,75.33,89634.0,61.5512,61.633,61.5512,61.6084,89634.0
2018-03-28 11:50:00,75.33,75.42,75.32,75.42,104943.0,61.6084,61.682,61.6002,61.682,104943.0
2018-03-28 11:55:00,75.42,75.45,75.25,75.27,231700.0,61.682,61.7066,61.543,61.5593,231700.0
2018-03-28 12:00:00,75.26,75.31,75.24,75.26,65562.0,61.5512,61.5921,61.5348,61.5512,65562.0
2018-03-28 12:05:00,75.26,75.32,75.23,75.3,113201.0,61.5512,61.6002,61.5266,61.5839,113201.0
2018-03-28 12:10:00,75.3,75.38,75.28,75.33,204463.0,61.5839,61.6493,61.5675,61.6084,204463.0
2018-03-28 12:15:00,75.33,75.37,75.23,75.36,514987.0,61.6084,61.6411,61.5266,61.633,514987.0
2018-03-28 12:20:00,75.36,75.4,75.3,75.35,243063.0,61.633,61.6657,61.5839,61.6248,243063.0
2018-03-28 12:25:00,75.35,75.39,75.33,75.35,137974.0,61.6248,61.6575,61.6084,61.6248,137974.0
2018-03-28 12:30:00,75.35,75.38,75.31,75.31,74890.0,61.6248,61.6493,61.5921,61.5921,74890.0
2018-03-28 12:35:00,75.31,75.4,75.31,75.39,45651.0,61.5921,61.6657,61.5921,61.6575,45651.0
2018-03-28 12:40:00,75.4,75.58,75.39,75.56,54313.0,61.6657,61.8129,61.6575,61.7965,54313.0
2018-03-28 12:45:00,75.56,75.65,75.55,75.61,65941.0,61.7965,61.8701,61.7883,61.8374,65941.0
2018-03-28 12:50:00,75.61,75.65,75.55,75.57,53141.0,61.8374,61.8701,61.7883,61.8047,53141.0
2018-03-28 12:55:00,75.57,75.61,75.52,75.52,37244.0,61.8047,61.8374,61.7638,61.7638,37244.0
2018-03-28 13:00:00,75.51,75.53,75.32,75.39,137731.0,61.7556,61.772,61.6002,61.6575,137731.0
2018-03-28 13:05:00,75.39,75.47,75.33,75.47,143967.0,61.6575,61.7229,61.6084,61.7229,143967.0
2018-03-28 13:10:00,75.46,75.47,75.4,75.42,112221.0,61.7147,61.7229,61.6657,61.682,112221.0
2018-03-28 13:15:00,75.42,75.42,75.31,75.37,104148.0,61.682,61.682,61.5921,61.6411,104148.0
2018-03-28 13:20:00,75.37,75.42,75.34,75.36,296348.0,61.6411,61.682,61.6166,61.633,296348.0
2018-03-28 13:25:00,75.37,75.55,75.32,75.53,170488.0,61.6411,61.7883,61.6002,61.772,170488.0
2018-03-28 13:30:00,75.53,75.55,75.47,75.5,198925.0,61.772,61.7883,61.7229,61.7475,198925.0
2018-03-28 13:35:00,75.49,75.53,75.42,75.53,187857.0,61.7393,61.772,61.682,61.772,187857.0
2018-03-28 13:40:00,75.52,75.57,75.48,75.55,129936.0,61.7638,61.8047,61.7311,61.7883,129936.0
2018-03-28 13:45:00,75.54,75.67,75.54,75.64,142932.0,61.7802,61.8865,61.7802,61.8619,142932.0
2018-03-28 13:50:00,75.64,75.66,75.59,75.59,126033.0,61.8619,61.8783,61.8211,61.8211,126033.0
2018-03-28 13:55:00,75.6,75.61,75.5,75.55,61940.0,61.8292,61.8374,61.7475,61.7883,61940.0
2018-03-28 14:00:00,75.56,75.61,75.52,75.59,101697.0,61.7965,61.8374,61.7638,61.8211,101697.0
2018-03-28 14:05:00,75.59,75.63,75.57,75.6,99297.0,61.8211,61.8538,61.8047,61.8292,99297.0
2018-03-28 14:10:00,75.6,75.6,75.53,75.53,86644.0,61.8292,61.8292,61.772,61.772,86644.0
2018-03-28 14:15:00,75.53,75.56,75.5,75.54,75012.0,61.772,61.7965,61.7475,61.7802,75012.0
2018-03-28 14:20:00,75.55,75.58,75.48,75.53,81386.0,61.7883,61.8129,61.7311,61.772,81386.0
2018-03-28 14:25:00,75.53,75.56,75.43,75.45,131514.0,61.772,61.7965,61.6902,61.7066,131514.0
2018-03-28 14:30:00,75.44,75.54,75.42,75.51,86651.0,61.6984,61.7802,61.682,61.7556,86651.0
2018-03-28 14:35:00,75.51,75.59,75.46,75.59,101181.0,61.7556,61.8211,61.7147,61.8211,101181.0
2018-03-28 14:40:00,75.59,75.66,75.53,75.56,137244.0,61.8211,61.8783,61.772,61.7965,137244.0
2018-03-28 14:45:00,75.55,75.64,75.52,75.63,68817.0,61.7883,61.8619,61.7638,61.8538,68817.0
2018-03-28 14:50:00,75.63,75.66,75.56,75.56,86001.0,61.8538,61.8783,61.7965,61.7965,86001.0
2018-03-28 14:55:00,75.57,75.58,75.48,75.51,100863.0,61.8047,61.8129,61.7311,61.7556,100863.0
2018-03-28 15:00:00,75.51,75.52,75.33,75.34,177811.0,61.7556,61.7638,61.6084,61.6166,177811.0
2018-03-28 15:05:00,75.33,75.37,75.31,75.34,97277.0,61.6084,61.6411,61.5921,61.6166,97277.0
2018-03-28 15:10:00,75.35,75.48,75.33,75.47,134006.0,61.6248,61.7311,61.6084,61.7229,134006.0
2018-03-28 15:15:00,75.47,75.52,75.38,75.47,93410.0,61.7229,61.7638,61.6493,61.7229,93410.0
2018-03-28 15:20:00,75.47,75.53,75.37,75.5,129451.0,61.7229,61.772,61.6411,61.7475,129451.0
2018-03-28 15:25:00,75.5,75.59,75.47,75.59,108822.0,61.7475,61.8211,61.7229,61.8211,108822.0
2018-03-28 15:30:00,75.59,75.61,75.38,75.39,137394.0,61.8211,61.8374,61.6493,61.6575,137394.0
2018-03-28 15:35:00,75.39,75.56,75.38,75.53,387338.0,61.6575,61.7965,61.6493,61.772,387338.0
2018-03-28 15:40:00,75.53,75.53,75.41,75.42,200225.0,61.772,61.772,61.6738,61.682,200225.0
2018-03-28 15:45:00,75.42,75.56,75.42,75.52,274504.0,61.682,61.7965,61.682,61.7638,274504.0
2018-03-28 15:50:00,75.53,75.56,75.48,75.49,305439.0,61.772,61.7965,61.7311,61.7393,305439.0
2018-03-28 15:55:00,75.5,75.5,75.44,75.45,1102877.0,61.7475,61.7475,61.6984,61.7066,1102877.0
2018-03-29 09:30:00,75.6,75.81,75.5,75.64,129382.0,61.8292,62.001,61.7475,61.8619,129382.0
2018-03-29 09:35:00,75.63,75.8,75.62,75.74,160300.0,61.8538,61.9928,61.8456,61.9437,160300.0
2018-03-29 09:40:00,75.73,75.83,75.68,75.68,72252.0,61.9356,62.0173,61.8947,61.8947,72252.0
2018-03-29 09:45:00,75.7,75.73,75.59,75.68,57967.0,61.911,61.9356,61.8211,61.8947,57967.0
2018-03-29 09:50:00,75.67,75.67,75.49,75.51,85109.0,61.8865,61.8865,61.7393,61.7556,85109.0
2018-03-29 09:55:00,75.51,75.59,75.48,75.56,224104.0,61.7556,61.8211,61.7311,61.7965,224104.0
2018-03-29 10:00:00,75.56,75.63,75.49,75.61,104701.0,61.7965,61.8538,61.7393,61.8374,104701.0
2018-03-29 10:05:00,75.62,75.62,75.49,75.55,102370.0,61.8456,61.8456,61.7393,61.7883,102370.0
2018-03-29 10:10:00,75.55,75.63,75.51,75.59,89786.0,61.7883,61.8538,61.7556,61.8211,89786.0
2018-03-29 10:15:00,75.59,75.6,75.46,75.53,121286.0,61.8211,61.8292,61.7147,61.772,121286.0
2018-03-29 10:20:00,75.53,75.63,75.51,75.56,41850.0,61.772,61.8538,61.7556,61.7965,41850.0
2018-03-29 10:25:00,75.56,75.61,75.51,75.56,59232.0,61.7965,61.8374,61.7556,61.7965,59232.0
2018-03-29 10:30:00,75.55,75.55,75.4,75.4,59292.0,61.7883,61.7883,61.6657,61.6657,59292.0
2018-03-29 10:35:00,75.4,75.43,75.34,75.4,124889.0,61.6657,61.6902,61.6166,61.6657,124889.0
2018-03-29 10:40:00,75.4,75.45,75.34,75.39,162176.0,61.6657,61.7066,61.6166,61.6575,162176.0
2018-03-29 10:45:00,75.39,75.42,75.24,75.31,162116.0,61.6575,61.682,61.5348,61.5921,162116.0
2018-03-29 10:50:00,75.31,75.38,75.28,75.28,79934.0,61.5921,61.6493,61.5675,61.5675,79934.0
2018-03-29 10:55:00,75.29,75.33,75.25,75.31,49343.0,61.5757,61.6084,61.543,61.5921,49343.0
2018-03-29 11:00:00,75.31,75.48,75.3,75.45,74507.0,61.5921,61.7311,61.5839,61.7066,74507.0
2018-03-29 11:05:00,75.45,75.57,75.43,75.54,51947.0,61.7066,61.8047,61.6902,61.7802,51947.0
2018-03-29 11:10:00,75.53,75.66,75.53,75.6,45460.0,61.772,61.8783,61.772,61.8292,45460.0
2018-03-29 11:15:00,75.59,75.59,75.43,75.43,41098.0,61.8211,61.8211,61.6902,61.6902,41098.0
2018-03-29 11:20:00,75.43,75.5,75.42,75.45,36523.0,61.6902,61.7475,61.682,61.7066,36523.0
2018-03-29 11:25:00,75.46,75.52,75.43,75.5,110103.0,61.7147,61.7638,61.6902,61.7475,110103.0
2018-03-29 11:30:00,75.5,75.55,75.43,75.5,72828.0,61.7475,61.7883,61.6902,61.7475,72828.0
2018-03-29 11:35:00,75.51,75.56,75.46,75.48,39212.0,61.7556,61.7965,61.7147,61.7311,39212.0
2018-03-29 11:40:00,75.48,75.52,75.43,75.51,77748.0,61.7311,61.7638,61.6902,61.7556,77748.0
2018-03-29 11:45:00,75.51,75.57,75.5,75.57,65546.0,61.7556,61.8047,61.7475,61.8047,65546.0
2018-03-29 11:50:00,75.58,75.66,75.58,75.65,33205.0,61.8129,61.8783,61.8129,61.8701,33205.0
2018-03-29 11:55:00,75.66,75.73,75.64,75.73,53125.0,61.8783,61.9356,61.8619,61.9356,53125.0
2018-03-29 12:00:00,75.73,75.73,75.56,75.57,50424.0,61.9356,61.9356,61.7965,61.8047,50424.0
2018-03-29 12:05:00,75.57,75.65,75.56,75.58,33205.0,61.8047,61.8701,61.7965,61.8129,33205.0
2018-03-29 12:10:00,75.58,75.64,75.57,75.58,40293.0,61.8129,61.8619,61.8047,61.8129,40293.0
2018-03-29 12:15:00,75.59,75.7,75.58,75.62,64425.0,61.8211,61.911,61.8129,61.8456,64425.0
2018-03-29 12:20:00,75.62,75.66,75.6,75.64,58045.0,61.8456,61.8783,61.8292,61.8619,58045.0
2018-03-29 12:25:00,75.63,75.67,75.6,75.67,23996.0,61.8538,61.8865,61.8292,61.8865,23996.0
2018-03-29 12:30:00,75.67,75.67,75.61,75.64,150155.0,61.8865,61.8865,61.8374,61.8619,150155.0
2018-03-29 12:35:00,75.64,75.7,75.61,75.7,54030.0,61.8619,61.911,61.8374,61.911,54030.0
2018-03-29 12:40:00,75.7,75.72,75.67,75.72,33310.0,61.911,61.9274,61.8865,61.9274,33310.0
2018-03-29 12:45:00,75.73,75.74,75.7,75.71,37654.0,61.9356,61.9437,61.911,61.9192,37654.0
2018-03-29 12:50:00,75.71,75.73,75.67,75.72,43837.0,61.9192,61.9356,61.8865,61.9274,43837.0
2018-03-29 12:55:00,75.72,75.76,75.7,75.73,30553.0,61.9274,61.9601,61.911,61.9356,30553.0
2018-03-29 13:00:00,75.73,75.76,75.71,75.76,31020.0,61.9356,61.9601,61.9192,61.9601,31020.0
2018-03-29 13:05:00,75.76,75.77,75.68,75.69,65949.0,61.9601,61.9683,61.8947,61.9028,65949.0
2018-03-29 13:10:00,75.68,75.7,75.66,75.67,20271.0,61.8947,61.911,61.8783,61.8865,20271.0
2018-03-29 13:15:00,75.67,75.75,75.66,75.75,18818.0,61.8865,61.9519,61.8783,61.9519,18818.0
2018-03-29 13:20:00,75.74,75.77,75.72,75.76,24680.0,61.9437,61.9683,61.9274,61.9601,24680.0
2018-03-29 13:25:00,75.76,75.77,75.7,75.71,21143.0,61.9601,61.9683,61.911,61.9192,21143.0
2018-03-29 13:30:00,75.7,75.7,75.58,75.62,44685.0,61.911,61.911,61.8129,61.8456,44685.0
2018-03-29 13:35:00,75.63,75.69,75.59,75.6,38016.0,61.8538,61.9028,61.8211,61.8292,38016.0
2018-03-29 13:40:00,75.6,75.61,75.55,75.56,72247.0,61.8292,61.8374,61.7883,61.7965,72247.0
2018-03-29 13:45:00,75.56,75.58,75.52,75.52,37845.0,61.7965,61.8129,61.7638,61.7638,37845.0
2018-03-29 13:50:00,75.52,75.61,75.52,75.59,33874.0,61.7638,61.8374,61.7638,61.8211,33874.0
2018-03-29 13:55:00,75.59,75.59,75.47,75.47,48359.0,61.8211,61.8211,61.7229,61.7229,48359.0
2018-03-29 14:00:00,75.47,75.54,75.47,75.48,39482.0,61.7229,61.7802,61.7229,61.7311,39482.0
2018-03-29 14:05:00,75.49,75.61,75.48,75.59,109124.0,61.7393,61.8374,61.7311,61.8211,109124.0
2018-03-29 14:10:00,75.6,75.73,75.59,75.67,150437.0,61.8292,61.9356,61.8211,61.8865,150437.0
2018-03-29 14:15:00,75.68,75.69,75.63,75.65,134342.0,61.8947,61.9028,61.8538,61.8701,134342.0
2018-03-29 14:20:00,75.65,75.68,75.58,75.59,132559.0,61.8701,61.8947,61.8129,61.8211,132559.0
2018-03-29 14:25:00,75.59,75.62,75.55,75.59,97536.0,61.8211,61.8456,61.7883,61.8211,97536.0
2018-03-29 14:30:00,75.59,75.64,75.55,75.57,128425.0,61.8211,61.8619,61.7883,61.8047,128425.0
2018-03-29 14:35:00,75.56,75.6,75.53,75.53,51455.0,61.7965,61.8292,61.772,61.772,51455.0
2018-03-29 14:40:00,75.54,75.64,75.53,75.62,116654.0,61.7802,61.8619,61.772,61.8456,116654.0
2018-03-29 14:45:00,75.62,75.64,75.55,75.59,146383.0,61.8456,61.8619,61.7883,61.8211,146383.0
2018-03-29 14:50:00,75.59,75.59,75.45,75.46,211769.0,61.8211,61.8211,61.7066,61.7147,211769.0
2018-03-29 14:55:00,75.46,75.5,75.44,75.45,107665.0,61.7147,61.7475,61.6984,61.7066,107665.0
2018-03-29 15:00:00,75.45,75.55,75.41,75.5,127623.0,61.7066,61.7883,61.6738,61.7475,127623.0
2018-03-29 15:05:00,75.51,75.54,75.46,75.5,62578.0,61.7556,61.7802,61.7147,61.7475,62578.0
2018-03-29 15:10:00,75.49,75.52,75.41,75.42,102990.0,61.7393,61.7638,61.6738,61.682,102990.0
2018-03-29 15:15:00,75.42,75.42,75.29,75.3,197432.0,61.682,61.682,61.5757,61.5839,197432.0
2018-03-29 15:20:00,75.31,75.41,75.26,75.39,87252.0,61.5921,61.6738,61.5512,61.6575,87252.0
2018-03-29 15:25:00,75.4,75.46,75.34,75.41,112963.0,61.6657,61.7147,61.6166,61.6738,112963.0
2018-03-29 15:30:00,75.41,75.41,75.25,75.26,120859.0,61.6738,61.6738,61.543,61.5512,120859.0
2018-03-29 15:35:00,75.25,75.35,75.19,75.35,155508.0,61.543,61.6248,61.4939,61.6248,155508.0
2018-03-29 15:40:00,75.35,75.42,75.28,75.34,540411.0,61.6248,61.682,61.5675,61.6166,540411.0
2018-03-29 15:45:00,75.34,75.66,75.33,75.66,414503.0,61.6166,61.8783,61.6084,61.8783,414503.0
2018-03-29 15:50:00,75.66,75.67,75.56,75.59,304957.0,61.8783,61.8865,61.7965,61.8211,304957.0
2018-03-29 15:55:00,75.59,75.59,75.46,75.48,1044245.0,61.8211,61.8211,61.7147,61.7311,1044245.0
2018-04-02 09:30:00,75.43,75.65,75.26,75.59,167439.0,61.6902,61.8701,61.5512,61.8211,167439.0
2018-04-02 09:35:00,75.6,75.67,75.4,75.49,81276.0,61.8292,61.8865,61.6657,61.7393,81276.0
2018-04-02 09:40:00,75.49,75.59,75.41,75.59,412996.0,61.7393,61.8211,61.6738,61.8211,412996.0
2018-04-02 09:45:00,75.6,75.66,75.44,75.44,97184.0,61.8292,61.8783,61.6984,61.6984,97184.0
2018-04-02 09:50:00,75.43,75.47,75.23,75.23,93320.0,61.6902,61.7229,61.5266,61.5266,93320.0
2018-04-02 09:55:00,75.23,75.25,75.08,75.14,126228.0,61.5266,61.543,61.404,61.453,126228.0
2018-04-02 10:00:00,75.14,75.25,75.07,75.12,40278.0,61.453,61.543,61.3958,61.4367,40278.0
2018-04-02 10:05:00,75.11,75.13,74.97,74.98,45980.0,61.4285,61.4448,61.314,61.3222,45980.0
2018-04-02 10:10:00,74.99,75.07,74.91,74.98,60943.0,61.3303,61.3958,61.2649,61.3222,60943.0
2018-04-02 10:15:00,74.98,75.1,74.96,75.07,81012.0,61.3222,61.4203,61.3058,61.3958,81012.0
2018-04-02 10:20:00,75.07,75.14,75.02,75.13,92401.0,61.3958,61.453,61.3549,61.4448,92401.0
2018-04-02 10:25:00,75.13,75.24,75.13,75.19,249435.0,61.4448,61.5348,61.4448,61.4939,249435.0
2018-04-02 10:30:00,75.19,75.19,74.97,74.99,75924.0,61.4939,61.4939,61.314,61.3303,75924.0
2018-04-02 10:35:00,75.0,75.06,74.91,74.93,69112.0,61.3385,61.3876,61.2649,61.2813,69112.0
2018-04-02 10:40:00,74.94,74.94,74.82,74.88,36900.0,61.2895,61.2895,61.1913,61.2404,36900.0
2018-04-02 10:45:00,74.88,74.94,74.81,74.81,38399.0,61.2404,61.2895,61.1831,61.1831,38399.0
2018-04-02 10:50:00,74.81,74.85,74.78,74.83,62149.0,61.1831,61.2158,61.1586,61.1995,62149.0
2018-04-02 10:55:00,74.84,74.92,74.8,74.88,579731.0,61.2077,61.2731,61.175,61.2404,579731.0
2018-04-02 11:00:00,74.88,74.89,74.65,74.66,97414.0,61.2404,61.2486,61.0523,61.0605,97414.0
2018-04-02 11:05:00,74.65,74.8,74.64,74.75,287189.0,61.0523,61.175,61.0441,61.1341,287189.0
2018-04-02 11:10:00,74.76,74.79,74.64,74.64,74448.0,61.1422,61.1668,61.0441,61.0441,74448.0
2018-04-02 11:15:00,74.63,74.74,74.57,74.58,76605.0,61.0359,61.1259,60.9869,60.995,76605.0
2018-04-02 11:20:00,74.58,74.63,74.5,74.55,82398.0,60.995,61.0359,60.9296,60.9705,82398.0
2018-04-02 11:25:00,74.56,74.66,74.53,74.65,51544.0,60.9787,61.0605,60.9541,61.0523,51544.0
2018-04-02 11:30:00,74.66,74.8,74.63,74.8,64695.0,61.0605,61.175,61.0359,61.175,64695.0
2018-04-02 11:35:00,74.8,74.82,74.57,74.58,142951.0,61.175,61.1913,60.9869,60.995,142951.0
2018-04-02 11:40:00,74.59,74.61,74.41,74.46,1039976.0,61.0032,61.0196,60.856,60.8969,1039976.0
2018-04-02 11:45:00,74.46,74.66,74.38,74.62,444846.0,60.8969,61.0605,60.8315,61.0277,444846.0
2018-04-02 11:50:00,74.62,74.64,74.45,74.58,132269.0,61.0277,61.0441,60.8887,60.995,132269.0
2018-04-02 11:55:00,74.58,74.67,74.52,74.52,58502.0,60.995,61.0686,60.946,60.946,58502.0
2018-04-02 12:00:00,74.52,74.58,74.46,74.5,103715.0,60.946,60.995,60.8969,60.9296,103715.0
2018-04-02 12:05:00,74.5,74.5,74.33,74.35,89949.0,60.9296,60.9296,60.7906,60.8069,89949.0
2018-04-02 12:10:00,74.35,74.43,74.3,74.38,68676.0,60.8069,60.8724,60.766,60.8315,68676.0
2018-04-02 12:15:00,74.37,74.41,74.28,74.36,130216.0,60.8233,60.856,60.7497,60.8151,130216.0
2018-04-02 12:20:00,74.35,74.36,74.24,74.27,50071.0,60.8069,60.8151,60.717,60.7415,50071.0
2018-04-02 12:25:00,74.26,74.39,74.22,74.37,59967.0,60.7333,60.8396,60.7006,60.8233,59967.0
2018-04-02 12:30:00,74.37,74.5,74.37,74.43,63546.0,60.8233,60.9296,60.8233,60.8724,63546.0
2018-04-02 12:35:00,74.44,74.54,74.42,74.49,47516.0,60.8805,60.9623,60.8642,60.9214,47516.0
2018-04-02 12:40:00,74.49,74.58,74.39,74.57,43360.0,60.9214,60.995,60.8396,60.9869,43360.0
2018-04-02 12:45:00,74.56,74.69,74.53,74.66,24034.0,60.9787,61.085,60.9541,61.0605,24034.0
2018-04-02 12:50:00,74.67,74.72,74.65,74.66,26496.0,61.0686,61.1095,61.0523,61.0605,26496.0
2018-04-02 12:55:00,74.66,74.76,74.63,74.74,107665.0,61.0605,61.1422,61.0359,61.1259,107665.0
2018-04-02 13:00:00,74.73,74.77,74.67,74.76,48943.0,61.1177,61.1504,61.0686,61.1422,48943.0
2018-04-02 13:05:00,74.75,74.81,74.73,74.78,44068.0,61.1341,61.1831,61.1177,61.1586,44068.0
2018-04-02 13:10:00,74.78,74.84,74.76,74.78,49041.0,61.1586,61.2077,61.1422,61.1586,49041.0
2018-04-02 13:15:00,74.79,74.82,74.72,74.8,95930.0,61.1668,61.1913,61.1095,61.175,95930.0
2018-04-02 13:20:00,74.8,74.87,74.75,74.75,50751.0,61.175,61.2322,61.1341,61.1341,50751.0
2018-04-02 13:25:00,74.76,74.81,74.61,74.62,75690.0,61.1422,61.1831,61.0196,61.0277,75690.0
2018-04-02 13:30:00,74.62,74.65,74.56,74.61,54520.0,61.0277,61.0523,60.9787,61.0196,54520.0
2018-04-02 13:35:00,74.62,74.65,74.55,74.57,57467.0,61.0277,61.0523,60.9705,60.9869,57467.0
2018-04-02 13:40:00,74.58,74.58,74.4,74.4,51170.0,60.995,60.995,60.8478,60.8478,51170.0
2018-04-02 13:45:00,74.4,74.47,74.37,74.41,119001.0,60.8478,60.9051,60.8233,60.856,119001.0
2018-04-02 13:50:00,74.42,74.46,74.36,74.44,111145.0,60.8642,60.8969,60.8151,60.8805,111145.0
2018-04-02 13:55:00,74.44,74.47,74.33,74.33,95673.0,60.8805,60.9051,60.7906,60.7906,95673.0
2018-04-02 14:00:00,74.31,74.36,74.24,74.29,81660.0,60.7742,60.8151,60.717,60.7579,81660.0
2018-04-02 14:05:00,74.29,74.31,74.21,74.29,165485.0,60.7579,60.7742,60.6924,60.7579,165485.0
2018-04-02 14:10:00,74.29,74.3,74.19,74.3,99249.0,60.7579,60.766,60.6761,60.766,99249.0
2018-04-02 14:15:00,74.3,74.51,74.3,74.49,88313.0,60.766,60.9378,60.766,60.9214,88313.0
2018-04-02 14:20:00,74.49,74.55,74.4,74.42,87202.0,60.9214,60.9705,60.8478,60.8642,87202.0
2018-04-02 14:25:00,74.42,74.43,74.22,74.3,70865.0,60.8642,60.8724,60.7006,60.766,70865.0
2018-04-02 14:30:00,74.29,74.35,74.23,74.29,101684.0,60.7579,60.8069,60.7088,60.7579,101684.0
2018-04-02 14:35:00,74.29,74.34,74.22,74.26,133027.0,60.7579,60.7987,60.7006,60.7333,133027.0
2018-04-02 14:40:00,74.27,74.28,74.13,74.2,62595.0,60.7415,60.7497,60.627,60.6842,62595.0
2018-04-02 14:45:00,74.2,74.31,74.16,74.31,69803.0,60.6842,60.7742,60.6515,60.7742,69803.0
2018-04-02 14:50:00,74.32,74.42,74.28,74.36,99078.0,60.7824,60.8642,60.7497,60.8151,99078.0
2018-04-02 14:55:00,74.35,74.35,74.17,74.21,49926.0,60.8069,60.8069,60.6597,60.6924,49926.0
2018-04-02 15:00:00,74.21,74.28,74.14,74.15,93701.0,60.6924,60.7497,60.6352,60.6434,93701.0
2018-04-02 15:05:00,74.15,74.19,74.01,74.08,75134.0,60.6434,60.6761,60.5289,60.5861,75134.0
2018-04-02 15:10:00,74.08,74.14,74.02,74.12,81455.0,60.5861,60.6352,60.537,60.6188,81455.0
2018-04-02 15:15:00,74.11,74.17,74.04,74.14,226901.0,60.6106,60.6597,60.5534,60.6352,226901.0
2018-04-02 15:20:00,74.15,74.18,74.07,74.08,67830.0,60.6434,60.6679,60.5779,60.5861,67830.0
2018-04-02 15:25:00,74.08,74.08,73.99,74.02,81973.0,60.5861,60.5861,60.5125,60.537,81973.0
2018-04-02 15:30:00,74.02,74.13,74.02,74.08,112867.0,60.537,60.627,60.537,60.5861,112867.0
2018-04-02 15:35:00,74.09,74.21,74.09,74.17,155386.0,60.5943,60.6924,60.5943,60.6597,155386.0
2018-04-02 15:40:00,74.16,74.27,74.1,74.26,167023.0,60.6515,60.7415,60.6025,60.7333,167023.0
2018-04-02 15:45:00,74.25,74.43,74.25,74.42,256834.0,60.7251,60.8724,60.7251,60.8642,256834.0
2018-04-02 15:50:00,74.42,74.62,74.42,74.59,221027.0,60.8642,61.0277,60.8642,61.0032,221027.0
2018-04-02 15:55:00,74.59,74.6,74.42,74.46,845183.0,61.0032,61.0114,60.8642,60.8969,845183.0
2018-04-03 09:30:00,74.64,74.71,74.24,74.28,247681.0,61.0441,61.1014,60.717,60.7497,247681.0
2018-04-03 09:35:00,74.27,74.48,74.24,74.32,227116.0,60.7415,60.9132,60.717,60.7824,227116.0
2018-04-03 09:40:00,74.32,74.36,74.14,74.2,201527.0,60.7824,60.8151,60.6352,60.6842,201527.0
2018-04-03 09:45:00,74.21,74.46,74.15,74.45,276580.0,60.6924,60.8969,60.6434,60.8887,276580.0
2018-04-03 09:50:00,74.45,74.54,74.41,74.5,102072.0,60.8887,60.9623,60.856,60.9296,102072.0
2018-04-03 09:55:00,74.51,74.52,74.43,74.48,147595.0,60.9378,60.946,60.8724,60.9132,147595.0
2018-04-03 10:00:00,74.48,74.56,74.39,74.54,102159.0,60.9132,60.9787,60.8396,60.9623,102159.0
2018-04-03 10:05:00,74.55,74.63,74.53,74.57,65617.0,60.9705,61.0359,60.9541,60.9869,65617.0
2018-04-03 10:10:00,74.58,74.71,74.53,74.65,134853.0,60.995,61.1014,60.9541,61.0523,134853.0
2018-04-03 10:15:00,74.63,74.69,74.46,74.46,82320.0,61.0359,61.085,60.8969,60.8969,82320.0
2018-04-03 10:20:00,74.47,74.56,74.43,74.49,58506.0,60.9051,60.9787,60.8724,60.9214,58506.0
2018-04-03 10:25:00,74.49,74.49,74.37,74.42,82862.0,60.9214,60.9214,60.8233,60.8642,82862.0
2018-04-03 10:30:00,74.41,74.58,74.41,74.55,93606.0,60.856,60.995,60.856,60.9705,93606.0
2018-04-03 10:35:00,74.56,74.64,74.51,74.62,53747.0,60.9787,61.0441,60.9378,61.0277,53747.0
2018-04-03 10:40:00,74.61,74.71,74.56,74.71,44082.0,61.0196,61.1014,60.9787,61.1014,44082.0
2018-04-03 10:45:00,74.72,74.81,74.67,74.76,82996.0,61.1095,61.1831,61.0686,61.1422,82996.0
2018-04-03 10:50:00,74.76,74.79,74.71,74.77,65488.0,61.1422,61.1668,61.1014,61.1504,65488.0
2018-04-03 10:55:00,74.77,74.85,74.65,74.85,80120.0,61.1504,61.2158,61.0523,61.2158,80120.0
2018-04-03 11:00:00,74.85,74.9,74.76,74.88,48907.0,61.2158,61.2567,61.1422,61.2404,48907.0
2018-04-03 11:05:00,74.87,74.93,74.82,74.93,48664.0,61.2322,61.2813,61.1913,61.2813,48664.0
2018-04-03 11:10:00,74.93,74.94,74.79,74.81,43227.0,61.2813,61.2895,61.1668,61.1831,43227.0
2018-04-03 11:15:00,74.81,74.88,74.81,74.84,36848.0,61.1831,61.2404,61.1831,61.2077,36848.0
2018-04-03 11:20:00,74.84,74.93,74.84,74.88,48744.0,61.2077,61.2813,61.2077,61.2404,48744.0
2018-04-03 11:25:00,74.88,74.96,74.82,74.83,31280.0,61.2404,61.3058,61.1913,61.1995,31280.0
2018-04-03 11:30:00,74.82,74.91,74.81,74.81,46371.0,61.1913,61.2649,61.1831,61.1831,46371.0
2018-04-03 11:35:00,74.82,74.92,74.81,74.89,49147.0,61.1913,61.2731,61.1831,61.2486,49147.0
2018-04-03 11:40:00,74.88,74.88,74.79,74.83,63654.0,61.2404,61.2404,61.1668,61.1995,63654.0
2018-04-03 11:45:00,74.81,74.87,74.77,74.87,49188.0,61.1831,61.2322,61.1504,61.2322,49188.0
2018-04-03 11:50:00,74.88,74.94,74.84,74.88,90530.0,61.2404,61.2895,61.2077,61.2404,90530.0
2018-04-03 11:55:00,74.88,74.91,74.83,74.9,92503.0,61.2404,61.2649,61.1995,61.2567,92503.0
2018-04-03 12:00:00,74.9,74.97,74.9,74.95,67316.0,61.2567,61.314,61.2567,61.2976,67316.0
2018-04-03 12:05:00,74.95,74.99,74.93,74.98,47688.0,61.2976,61.3303,61.2813,61.3222,47688.0
2018-04-03 12:10:00,74.98,75.01,74.91,74.93,73870.0,61.3222,61.3467,61.2649,61.2813,73870.0
2018-04-03 12:15:00,74.93,74.96,74.89,74.92,55160.0,61.2813,61.3058,61.2486,61.2731,55160.0
2018-04-03 12:20:00,74.92,74.95,74.88,74.92,46107.0,61.2731,61.2976,61.2404,61.2731,46107.0
2018-04-03 12:25:00,74.91,74.98,74.87,74.87,60113.0,61.2649,61.3222,61.2322,61.2322,60113.0
2018-04-03 12:30:00,74.87,74.87,74.81,74.82,180454.0,61.2322,61.2322,61.1831,61.1913,180454.0
2018-04-03 12:35:00,74.82,74.83,74.73,74.73,52266.0,61.1913,61.1995,61.1177,61.1177,52266.0
2018-04-03 12:40:00,74.73,74.86,74.72,74.84,38646.0,61.1177,61.224,61.1095,61.2077,38646.0
2018-04-03 12:45:00,74.84,74.85,74.67,74.69,63564.0,61.2077,61.2158,61.0686,61.085,63564.0
2018-04-03 12:50:00,74.69,74.71,74.61,74.62,50388.0,61.085,61.1014,61.0196,61.0277,50388.0
2018-04-03 12:55:00,74.62,74.63,74.53,74.53,46152.0,61.0277,61.0359,60.9541,60.9541,46152.0
2018-04-03 13:00:00,74.53,74.59,74.52,74.58,27200.0,60.9541,61.0032,60.946,60.995,27200.0
2018-04-03 13:05:00,74.58,74.59,74.49,74.49,50154.0,60.995,61.0032,60.9214,60.9214,50154.0
2018-04-03 13:10:00,74.5,74.55,74.47,74.52,44406.0,60.9296,60.9705,60.9051,60.946,44406.0
2018-04-03 13:15:00,74.52,74.54,74.47,74.52,36924.0,60.946,60.9623,60.9051,60.946,36924.0
2018-04-03 13:20:00,74.52,74.61,74.51,74.61,54408.0,60.946,61.0196,60.9378,61.0196,54408.0
2018-04-03 13:25:00,74.62,74.72,74.61,74.62,49588.0,61.0277,61.1095,61.0196,61.0277,49588.0
2018-04-03 13:30:00,74.63,74.67,74.59,74.6,48160.0,61.0359,61.0686,61.0032,61.0114,48160.0
2018-04-03 13:35:00,74.6,74.61,74.53,74.53,36738.0,61.0114,61.0196,60.9541,60.9541,36738.0
2018-04-03 13:40:00,74.53,74.6,74.5,74.59,46751.0,60.9541,61.0114,60.9296,61.0032,46751.0
2018-04-03 13:45:00,74.59,74.61,74.5,74.52,30574.0,61.0032,61.0196,60.9296,60.946,30574.0
2018-04-03 13:50:00,74.52,74.6,74.52,74.6,44641.0,60.946,61.0114,60.946,61.0114,44641.0
2018-04-03 13:55:00,74.61,74.71,74.61,74.67,43210.0,61.0196,61.1014,61.0196,61.0686,43210.0
2018-04-03 14:00:00,74.68,74.7,74.65,74.69,31991.0,61.0768,61.0932,61.0523,61.085,31991.0
2018-04-03 14:05:00,74.68,74.69,74.59,74.61,39753.0,61.0768,61.085,61.0032,61.0196,39753.0
2018-04-03 14:10:00,74.6,74.62,74.55,74.58,115411.0,61.0114,61.0277,60.9705,60.995,115411.0
2018-04-03 14:15:00,74.58,74.62,74.56,74.62,123984.0,60.995,61.0277,60.9787,61.0277,123984.0
2018-04-03 14:20:00,74.62,74.77,74.6,74.75,51063.0,61.0277,61.1504,61.0114,61.1341,51063.0
2018-04-03 14:25:00,74.76,74.8,74.74,74.78,46788.0,61.1422,61.175,61.1259,61.1586,46788.0
2018-04-03 14:30:00,74.77,74.77,74.62,74.62,97050.0,61.1504,61.1504,61.0277,61.0277,97050.0
2018-04-03 14:35:00,74.62,74.67,74.61,74.67,37182.0,61.0277,61.0686,61.0196,61.0686,37182.0
2018-04-03 14:40:00,74.66,74.68,74.63,74.64,32825.0,61.0605,61.0768,61.0359,61.0441,32825.0
2018-04-03 14:45:00,74.64,74.8,74.58,74.77,244991.0,61.0441,61.175,60.995,61.1504,244991.0
2018-04-03 14:50:00,74.77,74.79,74.67,74.74,79689.0,61.1504,61.1668,61.0686,61.1259,79689.0
2018-04-03 14:55:00,74.74,74.87,74.74,74.8,53697.0,61.1259,61.2322,61.1259,61.175,53697.0
2018-04-03 15:00:00,74.79,75.03,74.77,75.01,91467.0,61.1668,61.3631,61.1504,61.3467,91467.0
2018-04-03 15:05:00,75.01,75.17,75.0,75.12,287065.0,61.3467,61.4776,61.3385,61.4367,287065.0
2018-04-03 15:10:00,75.11,75.16,74.97,75.0,234074.0,61.4285,61.4694,61.314,61.3385,234074.0
2018-04-03 15:15:00,74.99,75.04,74.96,75.01,267333.0,61.3303,61.3712,61.3058,61.3467,267333.0
2018-04-03 15:20:00,75.01,75.12,74.95,75.12,111137.0,61.3467,61.4367,61.2976,61.4367,111137.0
2018-04-03 15:25:00,75.12,75.21,75.1,75.2,217371.0,61.4367,61.5103,61.4203,61.5021,217371.0
2018-04-03 15:30:00,75.2,75.21,74.99,75.0,230471.0,61.5021,61.5103,61.3303,61.3385,230471.0
2018-04-03 15:35:00,75.0,75.01,74.88,74.9,156116.0,61.3385,61.3467,61.2404,61.2567,156116.0
2018-04-03 15:40:00,74.9,74.95,74.86,74.88,182325.0,61.2567,61.2976,61.224,61.2404,182325.0
2018-04-03 15:45:00,74.87,74.93,74.82,74.84,292953.0,61.2322,61.2813,61.1913,61.2077,292953.0
2018-04-03 15:50:00,74.83,74.89,74.74,74.74,270858.0,61.1995,61.2486,61.1259,61.1259,270858.0
2018-04-03 15:55:00,74.74,74.95,74.73,74.91,1185038.0,61.1259,61.2976,61.1177,61.2649,1185038.0
2018-04-04 09:30:00,74.6,74.74,74.31,74.63,173164.0,61.0114,61.1259,60.7742,61.0359,173164.0
2018-04-04 09:35:00,74.63,74.73,74.57,74.73,137630.0,61.0359,61.1177,60.9869,61.1177,137630.0
2018-04-04 09:40:00,74.72,74.8,74.62,74.8,164473.0,61.1095,61.175,61.0277,61.175,164473.0
2018-04-04 09:45:00,74.8,74.9,74.77,74.89,110945.0,61.175,61.2567,61.1504,61.2486,110945.0
2018-04-04 09:50:00,74.88,75.01,74.84,75.0,108549.0,61.2404,61.3467,61.2077,61.3385,108549.0
2018-04-04 09:55:00,75.02,75.12,75.01,75.11,116718.0,61.3549,61.4367,61.3467,61.4285,116718.0
2018-04-04 10:00:00,75.1,75.1,74.93,75.04,85056.0,61.4203,61.4203,61.2813,61.3712,85056.0
2018-04-04 10:05:00,75.05,75.2,75.03,75.15,165389.0,61.3794,61.5021,61.3631,61.4612,165389.0
2018-04-04 10:10:00,75.14,75.26,75.11,75.19,201491.0,61.453,61.5512,61.4285,61.4939,201491.0
2018-04-04 10:15:00,75.18,75.22,75.09,75.22,159368.0,61.4857,61.5185,61.4121,61.5185,159368.0
2018-04-04 10:20:00,75.21,75.23,75.14,75.2,77553.0,61.5103,61.5266,61.453,61.5021,77553.0
2018-04-04 10:25:00,75.2,75.3,75.19,75.28,63705.0,61.5021,61.5839,61.4939,61.5675,63705.0
2018-04-04 10:30:00,75.28,75.34,75.24,75.29,45358.0,61.5675,61.6166,61.5348,61.5757,45358.0
2018-04-04 10:35:00,75.29,75.4,75.23,75.4,67978.0,61.5757,61.6657,61.5266,61.6657,67978.0
2018-04-04 10:40:00,75.4,75.43,75.35,75.36,171639.0,61.6657,61.6902,61.6248,61.633,171639.0
2018-04-04 10:45:00,75.36,75.4,75.19,75.23,75344.0,61.633,61.6657,61.4939,61.5266,75344.0
2018-04-04 10:50:00,75.24,75.31,75.19,75.28,96075.0,61.5348,61.5921,61.4939,61.5675,96075.0
2018-04-04 10:55:00,75.28,75.28,75.18,75.2,72319.0,61.5675,61.5675,61.4857,61.5021,72319.0
2018-04-04 11:00:00,75.19,75.22,75.07,75.13,240060.0,61.4939,61.5185,61.3958,61.4448,240060.0
2018-04-04 11:05:00,75.13,75.18,75.1,75.15,201442.0,61.4448,61.4857,61.4203,61.4612,201442.0
2018-04-04 11:10:00,75.15,75.18,75.06,75.07,142336.0,61.4612,61.4857,61.3876,61.3958,142336.0
2018-04-04 11:15:00,75.07,75.08,74.9,74.91,377016.0,61.3958,61.404,61.2567,61.2649,377016.0
2018-04-04 11:20:00,74.9,74.98,74.83,74.97,183930.0,61.2567,61.3222,61.1995,61.314,183930.0
2018-04-04 11:25:00,74.97,75.02,74.88,74.92,55487.0,61.314,61.3549,61.2404,61.2731,55487.0
2018-04-04 11:30:00,74.92,74.97,74.89,74.91,100618.0,61.2731,61.314,61.2486,61.2649,100618.0
2018-04-04 11:35:00,74.92,74.92,74.83,74.83,80979.0,61.2731,61.2731,61.1995,61.1995,80979.0
2018-04-04 11:40:00,74.83,74.88,74.8,74.85,197797.0,61.1995,61.2404,61.175,61.2158,197797.0
2018-04-04 11:45:00,74.86,74.99,74.84,74.98,54051.0,61.224,61.3303,61.2077,61.3222,54051.0
2018-04-04 11:50:00,74.98,75.01,74.91,74.91,41126.0,61.3222,61.3467,61.2649,61.2649,41126.0
2018-04-04 11:55:00,74.92,74.96,74.9,74.95,36198.0,61.2731,61.3058,61.2567,61.2976,36198.0
2018-04-04 12:00:00,74.95,75.02,74.94,74.99,27271.0,61.2976,61.3549,61.2895,61.3303,27271.0
2018-04-04 12:05:00,74.99,75.0,74.95,74.99,67906.0,61.3303,61.3385,61.2976,61.3303,67906.0
2018-04-04 12:10:00,74.99,75.05,74.96,74.99,195274.0,61.3303,61.3794,61.3058,61.3303,195274.0
2018-04-04 12:15:00,74.99,75.0,74.94,74.98,43498.0,61.3303,61.3385,61.2895,61.3222,43498.0
2018-04-04 12:20:00,74.97,75.11,74.96,75.06,43137.0,61.314,61.4285,61.3058,61.3876,43137.0
2018-04-04 12:25:00,75.06,75.08,75.01,75.03,27519.0,61.3876,61.404,61.3467,61.3631,27519.0
2018-04-04 12:30:00,75.04,75.15,75.03,75.14,56928.0,61.3712,61.4612,61.3631,61.453,56928.0
2018-04-04 12:35:00,75.15,75.19,75.08,75.11,81108.0,61.4612,61.4939,61.404,61.4285,81108.0
2018-04-04 12:40:00,75.11,75.13,75.06,75.09,36343.0,61.4285,61.4448,61.3876,61.4121,36343.0
2018-04-04 12:45:00,75.09,75.11,75.05,75.1,42361.0,61.4121,61.4285,61.3794,61.4203,42361.0
2018-04-04 12:50:00,75.11,75.17,75.07,75.17,111370.0,61.4285,61.4776,61.3958,61.4776,111370.0
2018-04-04 12:55:00,75.16,75.24,75.15,75.21,25100.0,61.4694,61.5348,61.4612,61.5103,25100.0
2018-04-04 13:00:00,75.21,75.22,75.16,75.16,24318.0,61.5103,61.5185,61.4694,61.4694,24318.0
2018-04-04 13:05:00,75.16,75.17,75.04,75.06,114475.0,61.4694,61.4776,61.3712,61.3876,114475.0
2018-04-04 13:10:00,75.08,75.1,75.04,75.08,27422.0,61.404,61.4203,61.3712,61.404,27422.0
2018-04-04 13:15:00,75.08,75.16,75.06,75.09,29277.0,61.404,61.4694,61.3876,61.4121,29277.0
2018-04-04 13:20:00,75.09,75.16,75.06,75.08,58444.0,61.4121,61.4694,61.3876,61.404,58444.0
2018-04-04 13:25:00,75.08,75.09,75.01,75.07,30744.0,61.404,61.4121,61.3467,61.3958,30744.0
2018-04-04 13:30:00,75.06,75.06,75.01,75.02,19172.0,61.3876,61.3876,61.3467,61.3549,19172.0
2018-04-04 13:35:00,75.02,75.18,75.01,75.17,23729.0,61.3549,61.4857,61.3467,61.4776,23729.0
2018-04-04 13:40:00,75.18,75.23,75.17,75.19,27725.0,61.4857,61.5266,61.4776,61.4939,27725.0
2018-04-04 13:45:00,75.19,75.2,75.14,75.16,36072.0,61.4939,61.5021,61.453,61.4694,36072.0
2018-04-04 13:50:00,75.16,75.19,75.12,75.19,37031.0,61.4694,61.4939,61.4367,61.4939,37031.0
2018-04-04 13:55:00,75.2,75.22,75.17,75.22,28517.0,61.5021,61.5185,61.4776,61.5185,28517.0
2018-04-04 14:00:00,75.22,75.34,75.22,75.34,128418.0,61.5185,61.6166,61.5185,61.6166,128418.0
2018-04-04 14:05:00,75.34,75.43,75.34,75.42,27173.0,61.6166,61.6902,61.6166,61.682,27173.0
2018-04-04 14:10:00,75.41,75.44,75.38,75.42,30710.0,61.6738,61.6984,61.6493,61.682,30710.0
2018-04-04 14:15:00,75.42,75.55,75.41,75.52,46526.0,61.682,61.7883,61.6738,61.7638,46526.0
2018-04-04 14:20:00,75.53,75.59,75.52,75.57,41029.0,61.772,61.8211,61.7638,61.8047,41029.0
2018-04-04 14:25:00,75.57,75.62,75.53,75.62,54060.0,61.8047,61.8456,61.772,61.8456,54060.0
2018-04-04 14:30:00,75.62,75.63,75.46,75.49,181955.0,61.8456,61.8538,61.7147,61.7393,181955.0
2018-04-04 14:35:00,75.5,75.57,75.48,75.56,72123.0,61.7475,61.8047,61.7311,61.7965,72123.0
2018-04-04 14:40:00,75.56,75.72,75.56,75.68,103583.0,61.7965,61.9274,61.7965,61.8947,103583.0
2018-04-04 14:45:00,75.68,75.78,75.68,75.74,55447.0,61.8947,61.9764,61.8947,61.9437,55447.0
2018-04-04 14:50:00,75.74,75.78,75.65,75.65,70484.0,61.9437,61.9764,61.8701,61.8701,70484.0
2018-04-04 14:55:00,75.66,75.73,75.63,75.73,50124.0,61.8783,61.9356,61.8538,61.9356,50124.0
2018-04-04 15:00:00,75.72,75.85,75.71,75.82,52324.0,61.9274,62.0337,61.9192,62.0092,52324.0
2018-04-04 15:05:00,75.84,75.91,75.81,75.82,70163.0,62.0255,62.0828,62.001,62.0092,70163.0
2018-04-04 15:10:00,75.81,75.82,75.73,75.73,119641.0,62.001,62.0092,61.9356,61.9356,119641.0
2018-04-04 15:15:00,75.72,75.73,75.61,75.63,122557.0,61.9274,61.9356,61.8374,61.8538,122557.0
2018-04-04 15:20:00,75.64,75.79,75.6,75.76,133214.0,61.8619,61.9846,61.8292,61.9601,133214.0
2018-04-04 15:25:00,75.76,75.86,75.73,75.81,94786.0,61.9601,62.0419,61.9356,62.001,94786.0
2018-04-04 15:30:00,75.8,75.84,75.75,75.76,155250.0,61.9928,62.0255,61.9519,61.9601,155250.0
2018-04-04 15:35:00,75.76,75.86,75.73,75.84,122263.0,61.9601,62.0419,61.9356,62.0255,122263.0
2018-04-04 15:40:00,75.83,75.83,75.7,75.71,165835.0,62.0173,62.0173,61.911,61.9192,165835.0
2018-04-04 15:45:00,75.71,75.79,75.68,75.72,249496.0,61.9192,61.9846,61.8947,61.9274,249496.0
2018-04-04 15:50:00,75.73,75.78,75.73,75.78,220141.0,61.9356,61.9764,61.9356,61.9764,220141.0
2018-04-04 15:55:00,75.78,75.82,75.72,75.74,536867.0,61.9764,62.0092,61.9274,61.9437,536867.0
2018-04-05 09:30:00,75.77,75.97,75.54,75.67,133144.0,61.9683,62.1318,61.7802,61.8865,133144.0
2018-04-05 09:35:00,75.68,75.68,75.41,75.41,116055.0,61.8947,61.8947,61.6738,61.6738,116055.0
2018-04-05 09:40:00,75.41,75.41,75.25,75.35,88385.0,61.6738,61.6738,61.543,61.6248,88385.0
2018-04-05 09:45:00,75.34,75.38,75.24,75.28,98570.0,61.6166,61.6493,61.5348,61.5675,98570.0
2018-04-05 09:50:00,75.28,75.48,75.28,75.37,76791.0,61.5675,61.7311,61.5675,61.6411,76791.0
2018-04-05 09:55:00,75.36,75.55,75.34,75.55,185461.0,61.633,61.7883,61.6166,61.7883,185461.0
2018-04-05 10:00:00,75.55,75.56,75.38,75.39,174095.0,61.7883,61.7965,61.6493,61.6575,174095.0
2018-04-05 10:05:00,75.39,75.49,75.34,75.41,88780.0,61.6575,61.7393,61.6166,61.6738,88780.0
2018-04-05 10:10:00,75.41,75.42,75.32,75.34,108999.0,61.6738,61.682,61.6002,61.6166,108999.0
2018-04-05 10:15:00,75.34,75.47,75.34,75.38,74072.0,61.6166,61.7229,61.6166,61.6493,74072.0
2018-04-05 10:20:00,75.38,75.41,75.32,75.41,44496.0,61.6493,61.6738,61.6002,61.6738,44496.0
2018-04-05 10:25:00,75.41,75.47,75.36,75.46,53863.0,61.6738,61.7229,61.633,61.7147,53863.0
2018-04-05 10:30:00,75.46,75.47,75.33,75.38,75261.0,61.7147,61.7229,61.6084,61.6493,75261.0
2018-04-05 10:35:00,75.39,75.42,75.32,75.32,60444.0,61.6575,61.682,61.6002,61.6002,60444.0
2018-04-05 10:40:00,75.32,75.39,75.29,75.32,162611.0,61.6002,61.6575,61.5757,61.6002,162611.0
2018-04-05 10:45:00,75.33,75.34,75.25,75.27,75183.0,61.6084,61.6166,61.543,61.5593,75183.0
2018-04-05 10:50:00,75.26,75.3,75.23,75.25,31212.0,61.5512,61.5839,61.5266,61.543,31212.0
2018-04-05 10:55:00,75.23,75.29,75.21,75.21,34150.0,61.5266,61.5757,61.5103,61.5103,34150.0
2018-04-05 11:00:00,75.22,75.33,75.21,75.3,50082.0,61.5185,61.6084,61.5103,61.5839,50082.0
2018-04-05 11:05:00,75.3,75.51,75.3,75.48,82412.0,61.5839,61.7556,61.5839,61.7311,82412.0
2018-04-05 11:10:00,75.48,75.54,75.41,75.53,39295.0,61.7311,61.7802,61.6738,61.772,39295.0
2018-04-05 11:15:00,75.53,75.55,75.46,75.49,35193.0,61.772,61.7883,61.7147,61.7393,35193.0
2018-04-05 11:20:00,75.49,75.53,75.4,75.41,58589.0,61.7393,61.772,61.6657,61.6738,58589.0
2018-04-05 11:25:00,75.42,75.55,75.41,75.51,51271.0,61.682,61.7883,61.6738,61.7556,51271.0
2018-04-05 11:30:00,75.51,75.56,75.49,75.54,42597.0,61.7556,61.7965,61.7393,61.7802,42597.0
2018-04-05 11:35:00,75.54,75.62,75.52,75.61,33091.0,61.7802,61.8456,61.7638,61.8374,33091.0
2018-04-05 11:40:00,75.62,75.67,75.59,75.63,29234.0,61.8456,61.8865,61.8211,61.8538,29234.0
2018-04-05 11:45:00,75.64,75.64,75.57,75.6,38797.0,61.8619,61.8619,61.8047,61.8292,38797.0
2018-04-05 11:50:00,75.61,75.69,75.6,75.66,30248.0,61.8374,61.9028,61.8292,61.8783,30248.0
2018-04-05 11:55:00,75.66,75.66,75.6,75.66,38195.0,61.8783,61.8783,61.8292,61.8783,38195.0
2018-04-05 12:00:00,75.66,75.7,75.64,75.69,32617.0,61.8783,61.911,61.8619,61.9028,32617.0
2018-04-05 12:05:00,75.69,75.72,75.6,75.61,20600.0,61.9028,61.9274,61.8292,61.8374,20600.0
2018-04-05 12:10:00,75.6,75.74,75.59,75.72,179797.0,61.8292,61.9437,61.8211,61.9274,179797.0
2018-04-05 12:15:00,75.72,75.72,75.6,75.64,103694.0,61.9274,61.9274,61.8292,61.8619,103694.0
2018-04-05 12:20:00,75.64,75.67,75.56,75.59,114933.0,61.8619,61.8865,61.7965,61.8211,114933.0
2018-04-05 12:25:00,75.58,75.6,75.54,75.55,38936.0,61.8129,61.8292,61.7802,61.7883,38936.0
2018-04-05 12:30:00,75.55,75.58,75.5,75.5,37821.0,61.7883,61.8129,61.7475,61.7475,37821.0
2018-04-05 12:35:00,75.5,75.58,75.49,75.57,115356.0,61.7475,61.8129,61.7393,61.8047,115356.0
2018-04-05 12:40:00,75.57,75.58,75.46,75.48,22465.0,61.8047,61.8129,61.7147,61.7311,22465.0
2018-04-05 12:45:00,75.48,75.5,75.45,75.5,20408.0,61.7311,61.7475,61.7066,61.7475,20408.0
2018-04-05 12:50:00,75.51,75.54,75.48,75.51,54552.0,61.7556,61.7802,61.7311,61.7556,54552.0
2018-04-05 12:55:00,75.51,75.57,75.51,75.55,23121.0,61.7556,61.8047,61.7556,61.7883,23121.0
2018-04-05 13:00:00,75.55,75.61,75.55,75.61,26095.0,61.7883,61.8374,61.7883,61.8374,26095.0
2018-04-05 13:05:00,75.6,75.6,75.55,75.55,12908.0,61.8292,61.8292,61.7883,61.7883,12908.0
2018-04-05 13:10:00,75.55,75.55,75.47,75.51,31873.0,61.7883,61.7883,61.7229,61.7556,31873.0
2018-04-05 13:15:00,75.52,75.56,75.49,75.51,67327.0,61.7638,61.7965,61.7393,61.7556,67327.0
2018-04-05 13:20:00,75.5,75.55,75.5,75.53,63851.0,61.7475,61.7883,61.7475,61.772,63851.0
2018-04-05 13:25:00,75.53,75.56,75.49,75.49,17611.0,61.772,61.7965,61.7393,61.7393,17611.0
2018-04-05 13:30:00,75.49,75.51,75.47,75.47,9815.0,61.7393,61.7556,61.7229,61.7229,9815.0
2018-04-05 13:35:00,75.47,75.57,75.47,75.53,55357.0,61.7229,61.8047,61.7229,61.772,55357.0
2018-04-05 13:40:00,75.52,75.52,75.4,75.43,27402.0,61.7638,61.7638,61.6657,61.6902,27402.0
2018-04-05 13:45:00,75.43,75.46,75.41,75.45,32956.0,61.6902,61.7147,61.6738,61.7066,32956.0
2018-04-05 13:50:00,75.45,75.57,75.43,75.57,32307.0,61.7066,61.8047,61.6902,61.8047,32307.0
2018-04-05 13:55:00,75.57,75.58,75.54,75.54,29273.0,61.8047,61.8129,61.7802,61.7802,29273.0
2018-04-05 14:00:00,75.55,75.63,75.54,75.59,38348.0,61.7883,61.8538,61.7802,61.8211,38348.0
2018-04-05 14:05:00,75.59,75.6,75.52,75.55,25541.0,61.8211,61.8292,61.7638,61.7883,25541.0
2018-04-05 14:10:00,75.54,75.61,75.53,75.58,31282.0,61.7802,61.8374,61.772,61.8129,31282.0
2018-04-05 14:15:00,75.58,75.63,75.57,75.58,20825.0,61.8129,61.8538,61.8047,61.8129,20825.0
2018-04-05 14:20:00,75.58,75.6,75.54,75.55,16762.0,61.8129,61.8292,61.7802,61.7883,16762.0
2018-04-05 14:25:00,75.54,75.58,75.52,75.55,23657.0,61.7802,61.8129,61.7638,61.7883,23657.0
2018-04-05 14:30:00,75.55,75.63,75.55,75.63,21445.0,61.7883,61.8538,61.7883,61.8538,21445.0
2018-04-05 14:35:00,75.63,75.67,75.62,75.64,25819.0,61.8538,61.8865,61.8456,61.8619,25819.0
2018-04-05 14:40:00,75.65,75.66,75.62,75.66,28727.0,61.8701,61.8783,61.8456,61.8783,28727.0
2018-04-05 14:45:00,75.66,75.69,75.62,75.64,55160.0,61.8783,61.9028,61.8456,61.8619,55160.0
2018-04-05 14:50:00,75.63,75.66,75.6,75.66,51516.0,61.8538,61.8783,61.8292,61.8783,51516.0
2018-04-05 14:55:00,75.65,75.65,75.58,75.59,34386.0,61.8701,61.8701,61.8129,61.8211,34386.0
2018-04-05 15:00:00,75.58,75.6,75.55,75.59,33940.0,61.8129,61.8292,61.7883,61.8211,33940.0
2018-04-05 15:05:00,75.59,75.73,75.59,75.7,51786.0,61.8211,61.9356,61.8211,61.911,51786.0
2018-04-05 15:10:00,75.7,75.73,75.67,75.69,33020.0,61.911,61.9356,61.8865,61.9028,33020.0
2018-04-05 15:15:00,75.69,75.72,75.67,75.67,33922.0,61.9028,61.9274,61.8865,61.8865,33922.0
2018-04-05 15:20:00,75.67,75.7,75.65,75.68,36539.0,61.8865,61.911,61.8701,61.8947,36539.0
2018-04-05 15:25:00,75.68,75.69,75.61,75.61,49263.0,61.8947,61.9028,61.8374,61.8374,49263.0
2018-04-05 15:30:00,75.62,75.64,75.55,75.57,65883.0,61.8456,61.8619,61.7883,61.8047,65883.0
2018-04-05 15:35:00,75.57,75.61,75.53,75.56,41343.0,61.8047,61.8374,61.772,61.7965,41343.0
2018-04-05 15:40:00,75.56,75.67,75.56,75.65,88549.0,61.7965,61.8865,61.7965,61.8701,88549.0
2018-04-05 15:45:00,75.65,75.75,75.65,75.75,201629.0,61.8701,61.9519,61.8701,61.9519,201629.0
2018-04-05 15:50:00,75.75,75.83,75.72,75.8,217044.0,61.9519,62.0173,61.9274,61.9928,217044.0
2018-04-05 15:55:00,75.79,75.85,75.66,75.77,3272648.0,61.9846,62.0337,61.8783,61.9683,3272648.0
2018-04-06 09:30:00,75.71,76.1,75.64,76.05,344357.0,61.9192,62.2382,61.8619,62.1973,344357.0
2018-04-06 09:35:00,76.05,76.13,75.81,75.92,352326.0,62.1973,62.2627,62.001,62.0909,352326.0
2018-04-06 09:40:00,75.9,76.0,75.76,75.92,183145.0,62.0746,62.1564,61.9601,62.0909,183145.0
2018-04-06 09:45:00,75.9,76.08,75.89,76.05,90267.0,62.0746,62.2218,62.0664,62.1973,90267.0
2018-04-06 09:50:00,76.07,76.12,75.98,76.03,181594.0,62.2136,62.2545,62.14,62.1809,181594.0
2018-04-06 09:55:00,76.03,76.05,75.95,76.01,54018.0,62.1809,62.1973,62.1155,62.1646,54018.0
2018-04-06 10:00:00,76.01,76.11,76.0,76.08,69002.0,62.1646,62.2463,62.1564,62.2218,69002.0
2018-04-06 10:05:00,76.09,76.13,76.01,76.04,96779.0,62.23,62.2627,62.1646,62.1891,96779.0
2018-04-06 10:10:00,76.03,76.07,76.0,76.04,57061.0,62.1809,62.2136,62.1564,62.1891,57061.0
2018-04-06 10:15:00,76.04,76.1,76.03,76.09,65881.0,62.1891,62.2382,62.1809,62.23,65881.0
2018-04-06 10:20:00,76.09,76.16,76.05,76.06,92492.0,62.23,62.2872,62.1973,62.2054,92492.0
2018-04-06 10:25:00,76.06,76.07,75.98,75.98,93404.0,62.2054,62.2136,62.14,62.14,93404.0
2018-04-06 10:30:00,75.98,76.11,75.98,76.1,97276.0,62.14,62.2463,62.14,62.2382,97276.0
2018-04-06 10:35:00,76.1,76.1,75.96,75.98,52749.0,62.2382,62.2382,62.1237,62.14,52749.0
2018-04-06 10:40:00,75.98,75.99,75.89,75.92,87591.0,62.14,62.1482,62.0664,62.0909,87591.0
2018-04-06 10:45:00,75.91,75.93,75.85,75.91,57241.0,62.0828,62.0991,62.0337,62.0828,57241.0
2018-04-06 10:50:00,75.9,75.92,75.83,75.84,51777.0,62.0746,62.0909,62.0173,62.0255,51777.0
2018-04-06 10:55:00,75.85,75.92,75.82,75.86,99797.0,62.0337,62.0909,62.0092,62.0419,99797.0
2018-04-06 11:00:00,75.85,75.85,75.75,75.78,63766.0,62.0337,62.0337,61.9519,61.9764,63766.0
2018-04-06 11:05:00,75.78,75.81,75.72,75.74,59743.0,61.9764,62.001,61.9274,61.9437,59743.0
2018-04-06 11:10:00,75.74,75.81,75.67,75.67,66679.0,61.9437,62.001,61.8865,61.8865,66679.0
2018-04-06 11:15:00,75.66,75.73,75.66,75.71,50304.0,61.8783,61.9356,61.8783,61.9192,50304.0
2018-04-06 11:20:00,75.72,75.75,75.65,75.66,82827.0,61.9274,61.9519,61.8701,61.8783,82827.0
2018-04-06 11:25:00,75.66,75.75,75.65,75.65,86043.0,61.8783,61.9519,61.8701,61.8701,86043.0
2018-04-06 11:30:00,75.66,75.7,75.63,75.69,63888.0,61.8783,61.911,61.8538,61.9028,63888.0
2018-04-06 11:35:00,75.69,75.75,75.68,75.75,67893.0,61.9028,61.9519,61.8947,61.9519,67893.0
2018-04-06 11:40:00,75.75,75.78,75.72,75.75,36718.0,61.9519,61.9764,61.9274,61.9519,36718.0
2018-04-06 11:45:00,75.75,75.8,75.7,75.72,66332.0,61.9519,61.9928,61.911,61.9274,66332.0
2018-04-06 11:50:00,75.72,75.77,75.71,75.76,92614.0,61.9274,61.9683,61.9192,61.9601,92614.0
2018-04-06 11:55:00,75.76,75.82,75.69,75.69,70809.0,61.9601,62.0092,61.9028,61.9028,70809.0
2018-04-06 12:00:00,75.69,75.72,75.62,75.62,31489.0,61.9028,61.9274,61.8456,61.8456,31489.0
2018-04-06 12:05:00,75.63,75.68,75.62,75.65,39657.0,61.8538,61.8947,61.8456,61.8701,39657.0
2018-04-06 12:10:00,75.65,75.65,75.59,75.59,39742.0,61.8701,61.8701,61.8211,61.8211,39742.0
2018-04-06 12:15:00,75.59,75.62,75.56,75.56,29012.0,61.8211,61.8456,61.7965,61.7965,29012.0
2018-04-06 12:20:00,75.55,75.6,75.54,75.57,30262.0,61.7883,61.8292,61.7802,61.8047,30262.0
2018-04-06 12:25:00,75.57,75.59,75.55,75.57,36075.0,61.8047,61.8211,61.7883,61.8047,36075.0
2018-04-06 12:30:00,75.56,75.61,75.52,75.58,45573.0,61.7965,61.8374,61.7638,61.8129,45573.0
2018-04-06 12:35:00,75.57,75.65,75.57,75.65,74006.0,61.8047,61.8701,61.8047,61.8701,74006.0
2018-04-06 12:40:00,75.66,75.75,75.66,75.7,125869.0,61.8783,61.9519,61.8783,61.911,125869.0
2018-04-06 12:45:00,75.7,75.72,75.67,75.71,86403.0,61.911,61.9274,61.8865,61.9192,86403.0
2018-04-06 12:50:00,75.71,75.83,75.68,75.83,57099.0,61.9192,62.0173,61.8947,62.0173,57099.0
2018-04-06 12:55:00,75.82,75.85,75.77,75.81,32832.0,62.0092,62.0337,61.9683,62.001,32832.0
2018-04-06 13:00:00,75.81,75.81,75.7,75.75,40668.0,62.001,62.001,61.911,61.9519,40668.0
2018-04-06 13:05:00,75.75,75.75,75.65,75.66,67552.0,61.9519,61.9519,61.8701,61.8783,67552.0
2018-04-06 13:10:00,75.65,75.69,75.6,75.62,68791.0,61.8701,61.9028,61.8292,61.8456,68791.0
2018-04-06 13:15:00,75.63,75.68,75.6,75.66,54505.0,61.8538,61.8947,61.8292,61.8783,54505.0
2018-04-06 13:20:00,75.65,75.69,75.62,75.63,35693.0,61.8701,61.9028,61.8456,61.8538,35693.0
2018-04-06 13:25:00,75.63,75.76,75.63,75.75,37305.0,61.8538,61.9601,61.8538,61.9519,37305.0
2018-04-06 13:30:00,75.75,75.79,75.72,75.74,49690.0,61.9519,61.9846,61.9274,61.9437,49690.0
2018-04-06 13:35:00,75.73,75.77,75.67,75.67,61152.0,61.9356,61.9683,61.8865,61.8865,61152.0
2018-04-06 13:40:00,75.67,75.71,75.64,75.66,44557.0,61.8865,61.9192,61.8619,61.8783,44557.0
2018-04-06 13:45:00,75.65,75.66,75.53,75.54,61850.0,61.8701,61.8783,61.772,61.7802,61850.0
2018-04-06 13:50:00,75.53,75.54,75.42,75.43,65101.0,61.772,61.7802,61.682,61.6902,65101.0
2018-04-06 13:55:00,75.43,75.46,75.35,75.36,35905.0,61.6902,61.7147,61.6248,61.633,35905.0
2018-04-06 14:00:00,75.35,75.48,75.32,75.43,92753.0,61.6248,61.7311,61.6002,61.6902,92753.0
2018-04-06 14:05:00,75.42,75.42,75.29,75.33,61925.0,61.682,61.682,61.5757,61.6084,61925.0
2018-04-06 14:10:00,75.34,75.36,75.3,75.33,55993.0,61.6166,61.633,61.5839,61.6084,55993.0
2018-04-06 14:15:00,75.33,75.34,75.25,75.26,104415.0,61.6084,61.6166,61.543,61.5512,104415.0
2018-04-06 14:20:00,75.25,75.36,75.25,75.3,46351.0,61.543,61.633,61.543,61.5839,46351.0
2018-04-06 14:25:00,75.29,75.29,75.21,75.23,59986.0,61.5757,61.5757,61.5103,61.5266,59986.0
2018-04-06 14:30:00,75.23,75.28,75.17,75.21,73364.0,61.5266,61.5675,61.4776,61.5103,73364.0
2018-04-06 14:35:00,75.21,75.25,75.05,75.09,127543.0,61.5103,61.543,61.3794,61.4121,127543.0
2018-04-06 14:40:00,75.09,75.22,75.03,75.14,110392.0,61.4121,61.5185,61.3631,61.453,110392.0
2018-04-06 14:45:00,75.14,75.14,75.04,75.12,70951.0,61.453,61.453,61.3712,61.4367,70951.0
2018-04-06 14:50:00,75.12,75.12,75.01,75.05,83215.0,61.4367,61.4367,61.3467,61.3794,83215.0
2018-04-06 14:55:00,75.05,75.06,74.92,74.99,70762.0,61.3794,61.3876,61.2731,61.3303,70762.0
2018-04-06 15:00:00,75.0,75.08,74.97,74.98,89329.0,61.3385,61.404,61.314,61.3222,89329.0
2018-04-06 15:05:00,74.96,75.07,74.94,75.05,111234.0,61.3058,61.3958,61.2895,61.3794,111234.0
2018-04-06 15:10:00,75.04,75.08,75.01,75.07,363708.0,61.3712,61.404,61.3467,61.3958,363708.0
2018-04-06 15:15:00,75.08,75.17,75.05,75.09,136669.0,61.404,61.4776,61.3794,61.4121,136669.0
2018-04-06 15:20:00,75.09,75.13,75.01,75.08,127147.0,61.4121,61.4448,61.3467,61.404,127147.0
2018-04-06 15:25:00,75.07,75.07,74.94,74.97,118053.0,61.3958,61.3958,61.2895,61.314,118053.0
2018-04-06 15:30:00,74.97,75.03,74.94,74.99,101487.0,61.314,61.3631,61.2895,61.3303,101487.0
2018-04-06 15:35:00,74.98,75.11,74.96,75.09,151678.0,61.3222,61.4285,61.3058,61.4121,151678.0
2018-04-06 15:40:00,75.09,75.19,75.09,75.14,166353.0,61.4121,61.4939,61.4121,61.453,166353.0
2018-04-06 15:45:00,75.14,75.16,75.0,75.03,254733.0,61.453,61.4694,61.3385,61.3631,254733.0
2018-04-06 15:50:00,75.03,75.28,75.03,75.21,427706.0,61.3631,61.5675,61.3631,61.5103,427706.0
2018-04-06 15:55:00,75.22,75.26,75.13,75.15,1022835.0,61.5185,61.5512,61.4448,61.4612,1022835.0
2018-04-09 09:30:00,75.0,75.4,74.96,75.17,97434.0,61.3385,61.6657,61.3058,61.4776,97434.0
2018-04-09 09:35:00,75.16,75.16,74.9,74.91,83792.0,61.4694,61.4694,61.2567,61.2649,83792.0
2018-04-09 09:40:00,74.92,75.06,74.89,75.05,103941.0,61.2731,61.3876,61.2486,61.3794,103941.0
2018-04-09 09:45:00,75.06,75.06,74.97,75.03,48051.0,61.3876,61.3876,61.314,61.3631,48051.0
2018-04-09 09:50:00,75.03,75.09,75.0,75.02,39044.0,61.3631,61.4121,61.3385,61.3549,39044.0
2018-04-09 09:55:00,75.01,75.2,75.0,75.14,40049.0,61.3467,61.5021,61.3385,61.453,40049.0
2018-04-09 10:00:00,75.14,75.21,75.11,75.12,27348.0,61.453,61.5103,61.4285,61.4367,27348.0
2018-04-09 10:05:00,75.12,75.16,75.07,75.12,56137.0,61.4367,61.4694,61.3958,61.4367,56137.0
2018-04-09 10:10:00,75.12,75.12,75.03,75.12,60492.0,61.4367,61.4367,61.3631,61.4367,60492.0
2018-04-09 10:15:00,75.12,75.16,75.08,75.16,31753.0,61.4367,61.4694,61.404,61.4694,31753.0
2018-04-09 10:20:00,75.15,75.26,75.15,75.23,28391.0,61.4612,61.5512,61.4612,61.5266,28391.0
2018-04-09 10:25:00,75.23,75.25,75.16,75.21,25419.0,61.5266,61.543,61.4694,61.5103,25419.0
2018-04-09 10:30:00,75.21,75.42,75.21,75.39,44596.0,61.5103,61.682,61.5103,61.6575,44596.0
2018-04-09 10:35:00,75.38,75.38,75.29,75.35,78157.0,61.6493,61.6493,61.5757,61.6248,78157.0
2018-04-09 10:40:00,75.35,75.36,75.25,75.33,174756.0,61.6248,61.633,61.543,61.6084,174756.0
2018-04-09 10:45:00,75.33,75.34,75.23,75.25,83147.0,61.6084,61.6166,61.5266,61.543,83147.0
2018-04-09 10:50:00,75.25,75.39,75.25,75.37,25210.0,61.543,61.6575,61.543,61.6411,25210.0
2018-04-09 10:55:00,75.36,75.37,75.27,75.3,31479.0,61.633,61.6411,61.5593,61.5839,31479.0
2018-04-09 11:00:00,75.31,75.44,75.27,75.44,24815.0,61.5921,61.6984,61.5593,61.6984,24815.0
2018-04-09 11:05:00,75.43,75.44,75.37,75.42,45091.0,61.6902,61.6984,61.6411,61.682,45091.0
2018-04-09 11:10:00,75.43,75.53,75.43,75.49,51041.0,61.6902,61.772,61.6902,61.7393,51041.0
2018-04-09 11:15:00,75.48,75.49,75.43,75.46,31755.0,61.7311,61.7393,61.6902,61.7147,31755.0
2018-04-09 11:20:00,75.46,75.46,75.36,75.36,27729.0,61.7147,61.7147,61.633,61.633,27729.0
2018-04-09 11:25:00,75.36,75.42,75.35,75.42,12138.0,61.633,61.682,61.6248,61.682,12138.0
2018-04-09 11:30:00,75.41,75.54,75.41,75.52,24102.0,61.6738,61.7802,61.6738,61.7638,24102.0
2018-04-09 11:35:00,75.52,75.64,75.52,75.6,25230.0,61.7638,61.8619,61.7638,61.8292,25230.0
2018-04-09 11:40:00,75.6,75.62,75.56,75.58,34598.0,61.8292,61.8456,61.7965,61.8129,34598.0
2018-04-09 11:45:00,75.58,75.62,75.54,75.57,59274.0,61.8129,61.8456,61.7802,61.8047,59274.0
2018-04-09 11:50:00,75.57,75.6,75.5,75.51,35874.0,61.8047,61.8292,61.7475,61.7556,35874.0
2018-04-09 11:55:00,75.51,75.55,75.47,75.54,27184.0,61.7556,61.7883,61.7229,61.7802,27184.0
2018-04-09 12:00:00,75.55,75.57,75.45,75.45,32118.0,61.7883,61.8047,61.7066,61.7066,32118.0
2018-04-09 12:05:00,75.45,75.49,75.44,75.47,30960.0,61.7066,61.7393,61.6984,61.7229,30960.0
2018-04-09 12:10:00,75.46,75.46,75.43,75.43,17477.0,61.7147,61.7147,61.6902,61.6902,17477.0
2018-04-09 12:15:00,75.44,75.47,75.41,75.44,16789.0,61.6984,61.7229,61.6738,61.6984,16789.0
2018-04-09 12:20:00,75.44,75.48,75.42,75.44,28050.0,61.6984,61.7311,61.682,61.6984,28050.0
2018-04-09 12:25:00,75.44,75.52,75.43,75.5,15277.0,61.6984,61.7638,61.6902,61.7475,15277.0
2018-04-09 12:30:00,75.51,75.55,75.49,75.53,29784.0,61.7556,61.7883,61.7393,61.772,29784.0
2018-04-09 12:35:00,75.52,75.57,75.48,75.48,31842.0,61.7638,61.8047,61.7311,61.7311,31842.0
2018-04-09 12:40:00,75.5,75.5,75.43,75.47,35148.0,61.7475,61.7475,61.6902,61.7229,35148.0
2018-04-09 12:45:00,75.47,75.56,75.47,75.53,25080.0,61.7229,61.7965,61.7229,61.772,25080.0
2018-04-09 12:50:00,75.53,75.57,75.51,75.53,16830.0,61.772,61.8047,61.7556,61.772,16830.0
2018-04-09 12:55:00,75.52,75.54,75.49,75.53,16256.0,61.7638,61.7802,61.7393,61.772,16256.0
2018-04-09 13:00:00,75.54,75.56,75.51,75.51,41204.0,61.7802,61.7965,61.7556,61.7556,41204.0
2018-04-09 13:05:00,75.5,75.55,75.49,75.52,26964.0,61.7475,61.7883,61.7393,61.7638,26964.0
2018-04-09 13:10:00,75.53,75.58,75.52,75.55,62803.0,61.772,61.8129,61.7638,61.7883,62803.0
2018-04-09 13:15:00,75.55,75.58,75.55,75.56,52584.0,61.7883,61.8129,61.7883,61.7965,52584.0
2018-04-09 13:20:00,75.57,75.6,75.55,75.59,58676.0,61.8047,61.8292,61.7883,61.8211,58676.0
2018-04-09 13:25:00,75.59,75.62,75.57,75.57,24396.0,61.8211,61.8456,61.8047,61.8047,24396.0
2018-04-09 13:30:00,75.58,75.6,75.53,75.53,43344.0,61.8129,61.8292,61.772,61.772,43344.0
2018-04-09 13:35:00,75.52,75.58,75.5,75.58,29642.0,61.7638,61.8129,61.7475,61.8129,29642.0
2018-04-09 13:40:00,75.59,75.63,75.55,75.56,34414.0,61.8211,61.8538,61.7883,61.7965,34414.0
2018-04-09 13:45:00,75.56,75.59,75.54,75.54,25470.0,61.7965,61.8211,61.7802,61.7802,25470.0
2018-04-09 13:50:00,75.55,75.62,75.54,75.61,40338.0,61.7883,61.8456,61.7802,61.8374,40338.0
2018-04-09 13:55:00,75.6,75.62,75.54,75.55,27956.0,61.8292,61.8456,61.7802,61.7883,27956.0
2018-04-09 14:00:00,75.55,75.55,75.48,75.49,23057.0,61.7883,61.7883,61.7311,61.7393,23057.0
2018-04-09 14:05:00,75.49,75.49,75.43,75.47,24400.0,61.7393,61.7393,61.6902,61.7229,24400.0
2018-04-09 14:10:00,75.47,75.48,75.42,75.45,37430.0,61.7229,61.7311,61.682,61.7066,37430.0
2018-04-09 14:15:00,75.45,75.49,75.45,75.48,25265.0,61.7066,61.7393,61.7066,61.7311,25265.0
2018-04-09 14:20:00,75.48,75.48,75.42,75.47,26982.0,61.7311,61.7311,61.682,61.7229,26982.0
2018-04-09 14:25:00,75.46,75.46,75.37,75.4,30445.0,61.7147,61.7147,61.6411,61.6657,30445.0
2018-04-09 14:30:00,75.39,75.44,75.36,75.42,23744.0,61.6575,61.6984,61.633,61.682,23744.0
2018-04-09 14:35:00,75.43,75.44,75.37,75.43,42947.0,61.6902,61.6984,61.6411,61.6902,42947.0
2018-04-09 14:40:00,75.43,75.43,75.34,75.38,35440.0,61.6902,61.6902,61.6166,61.6493,35440.0
2018-04-09 14:45:00,75.38,75.49,75.36,75.49,40637.0,61.6493,61.7393,61.633,61.7393,40637.0
2018-04-09 14:50:00,75.49,75.57,75.49,75.53,23730.0,61.7393,61.8047,61.7393,61.772,23730.0
2018-04-09 14:55:00,75.53,75.58,75.53,75.58,21876.0,61.772,61.8129,61.772,61.8129,21876.0
2018-04-09 15:00:00,75.57,75.57,75.51,75.54,21559.0,61.8047,61.8047,61.7556,61.7802,21559.0
2018-04-09 15:05:00,75.54,75.59,75.52,75.59,25513.0,61.7802,61.8211,61.7638,61.8211,25513.0
2018-04-09 15:10:00,75.6,75.6,75.46,75.46,70222.0,61.8292,61.8292,61.7147,61.7147,70222.0
2018-04-09 15:15:00,75.46,75.46,75.35,75.35,20260.0,61.7147,61.7147,61.6248,61.6248,20260.0
2018-04-09 15:20:00,75.35,75.35,75.28,75.33,96671.0,61.6248,61.6248,61.5675,61.6084,96671.0
2018-04-09 15:25:00,75.32,75.4,75.32,75.39,98366.0,61.6002,61.6657,61.6002,61.6575,98366.0
2018-04-09 15:30:00,75.4,75.4,75.29,75.31,93940.0,61.6657,61.6657,61.5757,61.5921,93940.0
2018-04-09 15:35:00,75.31,75.39,75.28,75.35,119322.0,61.5921,61.6575,61.5675,61.6248,119322.0
2018-04-09 15:40:00,75.35,75.35,75.23,75.29,99479.0,61.6248,61.6248,61.5266,61.5757,99479.0
2018-04-09 15:45:00,75.28,75.31,75.14,75.15,156933.0,61.5675,61.5921,61.453,61.4612,156933.0
2018-04-09 15:50:00,75.14,75.2,75.13,75.14,285812.0,61.453,61.5021,61.4448,61.453,285812.0
2018-04-09 15:55:00,75.14,75.17,74.97,75.03,1334641.0,61.453,61.4776,61.314,61.3631,1334641.0
2018-04-10 09:30:00,75.37,75.45,75.16,75.16,122976.0,61.6411,61.7066,61.4694,61.4694,122976.0
2018-04-10 09:35:00,75.17,75.25,75.1,75.23,90965.0,61.4776,61.543,61.4203,61.5266,90965.0
2018-04-10 09:40:00,75.23,75.38,75.21,75.25,69799.0,61.5266,61.6493,61.5103,61.543,69799.0
2018-04-10 09:45:00,75.26,75.44,75.21,75.42,55570.0,61.5512,61.6984,61.5103,61.682,55570.0
2018-04-10 09:50:00,75.42,75.45,75.35,75.39,78612.0,61.682,61.7066,61.6248,61.6575,78612.0
2018-04-10 09:55:00,75.38,75.41,75.25,75.27,29919.0,61.6493,61.6738,61.543,61.5593,29919.0
2018-04-10 10:00:00,75.26,75.36,75.23,75.3,51066.0,61.5512,61.633,61.5266,61.5839,51066.0
2018-04-10 10:05:00,75.28,75.31,75.21,75.27,32977.0,61.5675,61.5921,61.5103,61.5593,32977.0
2018-04-10 10:10:00,75.27,75.37,75.27,75.32,42050.0,61.5593,61.6411,61.5593,61.6002,42050.0
2018-04-10 10:15:00,75.32,75.37,75.29,75.3,40494.0,61.6002,61.6411,61.5757,61.5839,40494.0
2018-04-10 10:20:00,75.29,75.42,75.28,75.4,67832.0,61.5757,61.682,61.5675,61.6657,67832.0
2018-04-10 10:25:00,75.4,75.41,75.33,75.34,44573.0,61.6657,61.6738,61.6084,61.6166,44573.0
2018-04-10 10:30:00,75.34,75.46,75.34,75.44,49397.0,61.6166,61.7147,61.6166,61.6984,49397.0
2018-04-10 10:35:00,75.44,75.5,75.4,75.45,58041.0,61.6984,61.7475,61.6657,61.7066,58041.0
2018-04-10 10:40:00,75.44,75.45,75.36,75.37,25111.0,61.6984,61.7066,61.633,61.6411,25111.0
2018-04-10 10:45:00,75.38,75.42,75.37,75.4,46495.0,61.6493,61.682,61.6411,61.6657,46495.0
2018-04-10 10:50:00,75.41,75.48,75.4,75.42,55715.0,61.6738,61.7311,61.6657,61.682,55715.0
2018-04-10 10:55:00,75.42,75.47,75.38,75.45,50337.0,61.682,61.7229,61.6493,61.7066,50337.0
2018-04-10 11:00:00,75.45,75.5,75.45,75.47,39221.0,61.7066,61.7475,61.7066,61.7229,39221.0
2018-04-10 11:05:00,75.46,75.48,75.4,75.4,33549.0,61.7147,61.7311,61.6657,61.6657,33549.0
2018-04-10 11:10:00,75.41,75.45,75.37,75.4,33254.0,61.6738,61.7066,61.6411,61.6657,33254.0
2018-04-10 11:15:00,75.41,75.46,75.41,75.44,22136.0,61.6738,61.7147,61.6738,61.6984,22136.0
2018-04-10 11:20:00,75.44,75.44,75.38,75.39,29140.0,61.6984,61.6984,61.6493,61.6575,29140.0
2018-04-10 11:25:00,75.39,75.43,75.34,75.34,35362.0,61.6575,61.6902,61.6166,61.6166,35362.0
2018-04-10 11:30:00,75.34,75.41,75.34,75.39,29423.0,61.6166,61.6738,61.6166,61.6575,29423.0
2018-04-10 11:35:00,75.39,75.4,75.34,75.39,20934.0,61.6575,61.6657,61.6166,61.6575,20934.0
2018-04-10 11:40:00,75.4,75.45,75.32,75.34,70502.0,61.6657,61.7066,61.6002,61.6166,70502.0
2018-04-10 11:45:00,75.33,75.33,75.24,75.28,38465.0,61.6084,61.6084,61.5348,61.5675,38465.0
2018-04-10 11:50:00,75.27,75.29,75.25,75.28,39709.0,61.5593,61.5757,61.543,61.5675,39709.0
2018-04-10 11:55:00,75.3,75.36,75.29,75.33,42287.0,61.5839,61.633,61.5757,61.6084,42287.0
2018-04-10 12:00:00,75.33,75.39,75.31,75.38,20340.0,61.6084,61.6575,61.5921,61.6493,20340.0
2018-04-10 12:05:00,75.38,75.38,75.27,75.28,34702.0,61.6493,61.6493,61.5593,61.5675,34702.0
2018-04-10 12:10:00,75.29,75.3,75.22,75.25,135536.0,61.5757,61.5839,61.5185,61.543,135536.0
2018-04-10 12:15:00,75.25,75.28,75.23,75.27,56255.0,61.543,61.5675,61.5266,61.5593,56255.0
2018-04-10 12:20:00,75.28,75.31,75.26,75.26,15110.0,61.5675,61.5921,61.5512,61.5512,15110.0
2018-04-10 12:25:00,75.25,75.25,75.03,75.18,133539.0,61.543,61.543,61.3631,61.4857,133539.0
2018-04-10 12:30:00,75.17,75.33,75.17,75.28,28395.0,61.4776,61.6084,61.4776,61.5675,28395.0
2018-04-10 12:35:00,75.28,75.33,74.97,74.97,111334.0,61.5675,61.6084,61.314,61.314,111334.0
2018-04-10 12:40:00,74.99,75.1,74.8,74.86,171946.0,61.3303,61.4203,61.175,61.224,171946.0
2018-04-10 12:45:00,74.85,74.85,74.58,74.82,111135.0,61.2158,61.2158,60.995,61.1913,111135.0
2018-04-10 12:50:00,74.81,74.81,74.72,74.76,24607.0,61.1831,61.1831,61.1095,61.1422,24607.0
2018-04-10 12:55:00,74.76,74.76,74.64,74.65,62853.0,61.1422,61.1422,61.0441,61.0523,62853.0
2018-04-10 13:00:00,74.66,74.75,74.52,74.74,283262.0,61.0605,61.1341,60.946,61.1259,283262.0
2018-04-10 13:05:00,74.74,74.94,74.71,74.87,86687.0,61.1259,61.2895,61.1014,61.2322,86687.0
2018-04-10 13:10:00,74.86,74.96,74.82,74.87,66392.0,61.224,61.3058,61.1913,61.2322,66392.0
2018-04-10 13:15:00,74.86,74.92,74.72,74.72,139212.0,61.224,61.2731,61.1095,61.1095,139212.0
2018-04-10 13:20:00,74.73,74.88,74.73,74.87,63057.0,61.1177,61.2404,61.1177,61.2322,63057.0
2018-04-10 13:25:00,74.87,75.01,74.84,74.96,38175.0,61.2322,61.3467,61.2077,61.3058,38175.0
2018-04-10 13:30:00,74.96,74.97,74.84,74.87,153012.0,61.3058,61.314,61.2077,61.2322,153012.0
2018-04-10 13:35:00,74.88,74.94,74.86,74.86,43327.0,61.2404,61.2895,61.224,61.224,43327.0
2018-04-10 13:40:00,74.84,74.88,74.77,74.78,24599.0,61.2077,61.2404,61.1504,61.1586,24599.0
2018-04-10 13:45:00,74.78,74.78,74.68,74.69,26657.0,61.1586,61.1586,61.0768,61.085,26657.0
2018-04-10 13:50:00,74.68,74.82,74.67,74.78,50838.0,61.0768,61.1913,61.0686,61.1586,50838.0
2018-04-10 13:55:00,74.77,74.78,74.72,74.76,29437.0,61.1504,61.1586,61.1095,61.1422,29437.0
2018-04-10 14:00:00,74.76,74.76,74.68,74.7,37733.0,61.1422,61.1422,61.0768,61.0932,37733.0
2018-04-10 14:05:00,74.7,74.83,74.69,74.8,45981.0,61.0932,61.1995,61.085,61.175,45981.0
2018-04-10 14:10:00,74.8,74.82,74.75,74.78,23044.0,61.175,61.1913,61.1341,61.1586,23044.0
2018-04-10 14:15:00,74.78,74.86,74.76,74.76,48959.0,61.1586,61.224,61.1422,61.1422,48959.0
2018-04-10 14:20:00,74.77,74.79,74.72,74.76,17899.0,61.1504,61.1668,61.1095,61.1422,17899.0
2018-04-10 14:25:00,74.76,74.78,74.69,74.7,21147.0,61.1422,61.1586,61.085,61.0932,21147.0
2018-04-10 14:30:00,74.71,74.8,74.7,74.78,26325.0,61.1014,61.175,61.0932,61.1586,26325.0
2018-04-10 14:35:00,74.78,74.8,74.67,74.72,57845.0,61.1586,61.175,61.0686,61.1095,57845.0
2018-04-10 14:40:00,74.72,74.73,74.59,74.73,59899.0,61.1095,61.1177,61.0032,61.1177,59899.0
2018-04-10 14:45:00,74.73,74.83,74.71,74.75,34804.0,61.1177,61.1995,61.1014,61.1341,34804.0
2018-04-10 14:50:00,74.75,74.89,74.74,74.84,55386.0,61.1341,61.2486,61.1259,61.2077,55386.0
2018-04-10 14:55:00,74.83,74.85,74.8,74.83,90121.0,61.1995,61.2158,61.175,61.1995,90121.0
2018-04-10 15:00:00,74.83,74.84,74.71,74.74,69545.0,61.1995,61.2077,61.1014,61.1259,69545.0
2018-04-10 15:05:00,74.74,74.91,74.74,74.91,68951.0,61.1259,61.2649,61.1259,61.2649,68951.0
2018-04-10 15:10:00,74.92,74.95,74.78,74.82,271509.0,61.2731,61.2976,61.1586,61.1913,271509.0
2018-04-10 15:15:00,74.8,74.85,74.77,74.84,97149.0,61.175,61.2158,61.1504,61.2077,97149.0
2018-04-10 15:20:00,74.86,74.88,74.8,74.81,60047.0,61.224,61.2404,61.175,61.1831,60047.0
2018-04-10 15:25:00,74.8,74.87,74.78,74.87,103414.0,61.175,61.2322,61.1586,61.2322,103414.0
2018-04-10 15:30:00,74.86,74.87,74.78,74.78,137558.0,61.224,61.2322,61.1586,61.1586,137558.0
2018-04-10 15:35:00,74.79,74.83,74.76,74.81,69567.0,61.1668,61.1995,61.1422,61.1831,69567.0
2018-04-10 15:40:00,74.82,74.84,74.74,74.77,89337.0,61.1913,61.2077,61.1259,61.1504,89337.0
2018-04-10 15:45:00,74.77,74.86,74.76,74.8,258468.0,61.1504,61.224,61.1422,61.175,258468.0
2018-04-10 15:50:00,74.8,74.82,74.74,74.74,196832.0,61.175,61.1913,61.1259,61.1259,196832.0
2018-04-10 15:55:00,74.74,74.76,74.66,74.72,813017.0,61.1259,61.1422,61.0605,61.1095,813017.0
2018-04-11 09:30:00,74.53,74.87,74.53,74.84,348849.0,60.9541,61.2322,60.9541,61.2077,348849.0
2018-04-11 09:35:00,74.83,74.95,74.82,74.92,203559.0,61.1995,61.2976,61.1913,61.2731,203559.0
2018-04-11 09:40:00,74.92,75.08,74.87,75.02,143142.0,61.2731,61.404,61.2322,61.3549,143142.0
2018-04-11 09:45:00,75.02,75.23,75.02,75.19,160200.0,61.3549,61.5266,61.3549,61.4939,160200.0
2018-04-11 09:50:00,75.19,75.24,75.16,75.21,23332.0,61.4939,61.5348,61.4694,61.5103,23332.0
2018-04-11 09:55:00,75.21,75.21,75.1,75.14,97536.0,61.5103,61.5103,61.4203,61.453,97536.0
2018-04-11 10:00:00,75.13,75.16,75.08,75.09,76578.0,61.4448,61.4694,61.404,61.4121,76578.0
2018-04-11 10:05:00,75.08,75.13,75.04,75.09,62031.0,61.404,61.4448,61.3712,61.4121,62031.0
2018-04-11 10:10:00,75.09,75.13,75.03,75.07,40297.0,61.4121,61.4448,61.3631,61.3958,40297.0
2018-04-11 10:15:00,75.07,75.12,75.01,75.02,82999.0,61.3958,61.4367,61.3467,61.3549,82999.0
2018-04-11 10:20:00,75.02,75.07,74.99,75.04,72484.0,61.3549,61.3958,61.3303,61.3712,72484.0
2018-04-11 10:25:00,75.05,75.08,74.98,75.0,89833.0,61.3794,61.404,61.3222,61.3385,89833.0
2018-04-11 10:30:00,74.99,75.08,74.98,75.01,29225.0,61.3303,61.404,61.3222,61.3467,29225.0
2018-04-11 10:35:00,75.02,75.1,75.01,75.05,26266.0,61.3549,61.4203,61.3467,61.3794,26266.0
2018-04-11 10:40:00,75.06,75.08,75.02,75.06,27555.0,61.3876,61.404,61.3549,61.3876,27555.0
2018-04-11 10:45:00,75.07,75.17,75.07,75.15,42440.0,61.3958,61.4776,61.3958,61.4612,42440.0
2018-04-11 10:50:00,75.16,75.17,75.03,75.09,33285.0,61.4694,61.4776,61.3631,61.4121,33285.0
2018-04-11 10:55:00,75.08,75.09,74.97,75.01,46892.0,61.404,61.4121,61.314,61.3467,46892.0
2018-04-11 11:00:00,75.02,75.1,75.0,75.08,24674.0,61.3549,61.4203,61.3385,61.404,24674.0
2018-04-11 11:05:00,75.08,75.18,75.08,75.16,50856.0,61.404,61.4857,61.404,61.4694,50856.0
2018-04-11 11:10:00,75.17,75.28,75.17,75.27,40570.0,61.4776,61.5675,61.4776,61.5593,40570.0
2018-04-11 11:15:00,75.26,75.35,75.24,75.32,77628.0,61.5512,61.6248,61.5348,61.6002,77628.0
2018-04-11 11:20:00,75.32,75.36,75.29,75.3,54671.0,61.6002,61.633,61.5757,61.5839,54671.0
2018-04-11 11:25:00,75.3,75.35,75.28,75.34,39173.0,61.5839,61.6248,61.5675,61.6166,39173.0
2018-04-11 11:30:00,75.35,75.38,75.33,75.36,22059.0,61.6248,61.6493,61.6084,61.633,22059.0
2018-04-11 11:35:00,75.36,75.44,75.36,75.42,40751.0,61.633,61.6984,61.633,61.682,40751.0
2018-04-11 11:40:00,75.42,75.43,75.36,75.39,40455.0,61.682,61.6902,61.633,61.6575,40455.0
2018-04-11 11:45:00,75.39,75.42,75.34,75.34,41905.0,61.6575,61.682,61.6166,61.6166,41905.0
2018-04-11 11:50:00,75.34,75.49,75.34,75.48,41968.0,61.6166,61.7393,61.6166,61.7311,41968.0
2018-04-11 11:55:00,75.48,75.48,75.4,75.43,104933.0,61.7311,61.7311,61.6657,61.6902,104933.0
2018-04-11 12:00:00,75.42,75.51,75.4,75.48,43053.0,61.682,61.7556,61.6657,61.7311,43053.0
2018-04-11 12:05:00,75.48,75.49,75.35,75.37,58718.0,61.7311,61.7393,61.6248,61.6411,58718.0
2018-04-11 12:10:00,75.37,75.45,75.37,75.41,14800.0,61.6411,61.7066,61.6411,61.6738,14800.0
2018-04-11 12:15:00,75.41,75.42,75.31,75.32,49596.0,61.6738,61.682,61.5921,61.6002,49596.0
2018-04-11 12:20:00,75.32,75.32,75.26,75.29,42214.0,61.6002,61.6002,61.5512,61.5757,42214.0
2018-04-11 12:25:00,75.29,75.29,75.25,75.27,15631.0,61.5757,61.5757,61.543,61.5593,15631.0
2018-04-11 12:30:00,75.27,75.32,75.23,75.24,72264.0,61.5593,61.6002,61.5266,61.5348,72264.0
2018-04-11 12:35:00,75.25,75.27,75.22,75.26,25353.0,61.543,61.5593,61.5185,61.5512,25353.0
2018-04-11 12:40:00,75.26,75.31,75.26,75.3,15870.0,61.5512,61.5921,61.5512,61.5839,15870.0
2018-04-11 12:45:00,75.3,75.32,75.23,75.25,33569.0,61.5839,61.6002,61.5266,61.543,33569.0
2018-04-11 12:50:00,75.25,75.26,75.2,75.23,39612.0,61.543,61.5512,61.5021,61.5266,39612.0
2018-04-11 12:55:00,75.23,75.25,75.19,75.2,37597.0,61.5266,61.543,61.4939,61.5021,37597.0
2018-04-11 13:00:00,75.19,75.24,75.18,75.2,37404.0,61.4939,61.5348,61.4857,61.5021,37404.0
2018-04-11 13:05:00,75.19,75.19,75.12,75.13,42145.0,61.4939,61.4939,61.4367,61.4448,42145.0
2018-04-11 13:10:00,75.13,75.13,75.04,75.05,29114.0,61.4448,61.4448,61.3712,61.3794,29114.0
2018-04-11 13:15:00,75.06,75.11,75.04,75.09,21774.0,61.3876,61.4285,61.3712,61.4121,21774.0
2018-04-11 13:20:00,75.1,75.12,75.05,75.09,15650.0,61.4203,61.4367,61.3794,61.4121,15650.0
2018-04-11 13:25:00,75.09,75.14,75.07,75.1,29225.0,61.4121,61.453,61.3958,61.4203,29225.0
2018-04-11 13:30:00,75.1,75.12,75.04,75.09,25439.0,61.4203,61.4367,61.3712,61.4121,25439.0
2018-04-11 13:35:00,75.09,75.1,75.07,75.08,19214.0,61.4121,61.4203,61.3958,61.404,19214.0
2018-04-11 13:40:00,75.08,75.12,75.07,75.09,25402.0,61.404,61.4367,61.3958,61.4121,25402.0
2018-04-11 13:45:00,75.09,75.2,75.06,75.2,32295.0,61.4121,61.5021,61.3876,61.5021,32295.0
2018-04-11 13:50:00,75.19,75.2,75.15,75.16,31545.0,61.4939,61.5021,61.4612,61.4694,31545.0
2018-04-11 13:55:00,75.16,75.18,75.14,75.18,14864.0,61.4694,61.4857,61.453,61.4857,14864.0
2018-04-11 14:00:00,75.18,75.2,75.15,75.15,42866.0,61.4857,61.5021,61.4612,61.4612,42866.0
2018-04-11 14:05:00,75.16,75.2,75.05,75.05,26043.0,61.4694,61.5021,61.3794,61.3794,26043.0
2018-04-11 14:10:00,75.06,75.1,75.04,75.06,78398.0,61.3876,61.4203,61.3712,61.3876,78398.0
2018-04-11 14:15:00,75.05,75.21,75.05,75.2,28645.0,61.3794,61.5103,61.3794,61.5021,28645.0
2018-04-11 14:20:00,75.19,75.26,75.19,75.25,21279.0,61.4939,61.5512,61.4939,61.543,21279.0
2018-04-11 14:25:00,75.24,75.25,75.21,75.23,20847.0,61.5348,61.543,61.5103,61.5266,20847.0
2018-04-11 14:30:00,75.22,75.31,75.22,75.25,28472.0,61.5185,61.5921,61.5185,61.543,28472.0
2018-04-11 14:35:00,75.25,75.25,75.21,75.24,23807.0,61.543,61.543,61.5103,61.5348,23807.0
2018-04-11 14:40:00,75.24,75.29,75.18,75.2,27956.0,61.5348,61.5757,61.4857,61.5021,27956.0
2018-04-11 14:45:00,75.19,75.22,75.15,75.2,30263.0,61.4939,61.5185,61.4612,61.5021,30263.0
2018-04-11 14:50:00,75.2,75.2,75.13,75.18,23782.0,61.5021,61.5021,61.4448,61.4857,23782.0
2018-04-11 14:55:00,75.18,75.24,75.17,75.24,23029.0,61.4857,61.5348,61.4776,61.5348,23029.0
2018-04-11 15:00:00,75.25,75.32,75.22,75.3,44098.0,61.543,61.6002,61.5185,61.5839,44098.0
2018-04-11 15:05:00,75.29,75.3,75.13,75.15,42591.0,61.5757,61.5839,61.4448,61.4612,42591.0
2018-04-11 15:10:00,75.15,75.18,75.06,75.08,26622.0,61.4612,61.4857,61.3876,61.404,26622.0
2018-04-11 15:15:00,75.07,75.1,75.02,75.08,49879.0,61.3958,61.4203,61.3549,61.404,49879.0
2018-04-11 15:20:00,75.07,75.1,75.03,75.07,48357.0,61.3958,61.4203,61.3631,61.3958,48357.0
2018-04-11 15:25:00,75.07,75.1,75.01,75.05,66740.0,61.3958,61.4203,61.3467,61.3794,66740.0
2018-04-11 15:30:00,75.05,75.09,75.03,75.07,27463.0,61.3794,61.4121,61.3631,61.3958,27463.0
2018-04-11 15:35:00,75.06,75.08,75.03,75.04,66462.0,61.3876,61.404,61.3631,61.3712,66462.0
2018-04-11 15:40:00,75.04,75.07,74.97,74.99,95545.0,61.3712,61.3958,61.314,61.3303,95545.0
2018-04-11 15:45:00,74.99,75.0,74.93,74.94,69827.0,61.3303,61.3385,61.2813,61.2895,69827.0
2018-04-11 15:50:00,74.94,74.96,74.89,74.9,88479.0,61.2895,61.3058,61.2486,61.2567,88479.0
2018-04-11 15:55:00,74.91,74.93,74.84,74.92,236380.0,61.2649,61.2813,61.2077,61.2731,236380.0
2018-04-12 09:30:00,75.11,75.11,74.81,74.9,65520.0,61.4285,61.4285,61.1831,61.2567,65520.0
2018-04-12 09:35:00,74.89,74.9,74.54,74.54,253718.0,61.2486,61.2567,60.9623,60.9623,253718.0
2018-04-12 09:40:00,74.54,74.64,74.51,74.59,185837.0,60.9623,61.0441,60.9378,61.0032,185837.0
2018-04-12 09:45:00,74.61,74.73,74.61,74.73,36523.0,61.0196,61.1177,61.0196,61.1177,36523.0
2018-04-12 09:50:00,74.73,74.74,74.65,74.67,72804.0,61.1177,61.1259,61.0523,61.0686,72804.0
2018-04-12 09:55:00,74.67,74.79,74.65,74.75,126899.0,61.0686,61.1668,61.0523,61.1341,126899.0
2018-04-12 10:00:00,74.76,74.76,74.67,74.7,245979.0,61.1422,61.1422,61.0686,61.0932,245979.0
2018-04-12 10:05:00,74.72,74.74,74.49,74.5,222800.0,61.1095,61.1259,60.9214,60.9296,222800.0
2018-04-12 10:10:00,74.5,74.54,74.38,74.39,136351.0,60.9296,60.9623,60.8315,60.8396,136351.0
2018-04-12 10:15:00,74.39,74.48,74.34,74.42,115233.0,60.8396,60.9132,60.7987,60.8642,115233.0
2018-04-12 10:20:00,74.42,74.56,74.42,74.55,161864.0,60.8642,60.9787,60.8642,60.9705,161864.0
2018-04-12 10:25:00,74.54,74.61,74.41,74.41,135626.0,60.9623,61.0196,60.856,60.856,135626.0
2018-04-12 10:30:00,74.4,74.48,74.37,74.46,92229.0,60.8478,60.9132,60.8233,60.8969,92229.0
2018-04-12 10:35:00,74.46,74.51,74.44,74.44,81236.0,60.8969,60.9378,60.8805,60.8805,81236.0
2018-04-12 10:40:00,74.45,74.48,74.3,74.31,44337.0,60.8887,60.9132,60.766,60.7742,44337.0
2018-04-12 10:45:00,74.31,74.35,74.25,74.3,32313.0,60.7742,60.8069,60.7251,60.766,32313.0
2018-04-12 10:50:00,74.3,74.36,74.27,74.35,85724.0,60.766,60.8151,60.7415,60.8069,85724.0
2018-04-12 10:55:00,74.35,74.42,74.29,74.32,86769.0,60.8069,60.8642,60.7579,60.7824,86769.0
2018-04-12 11:00:00,74.32,74.33,74.26,74.28,123525.0,60.7824,60.7906,60.7333,60.7497,123525.0
2018-04-12 11:05:00,74.28,74.36,74.23,74.28,71436.0,60.7497,60.8151,60.7088,60.7497,71436.0
2018-04-12 11:10:00,74.28,74.31,74.18,74.25,144380.0,60.7497,60.7742,60.6679,60.7251,144380.0
2018-04-12 11:15:00,74.27,74.32,74.26,74.28,59622.0,60.7415,60.7824,60.7333,60.7497,59622.0
2018-04-12 11:20:00,74.28,74.28,74.2,74.23,31331.0,60.7497,60.7497,60.6842,60.7088,31331.0
2018-04-12 11:25:00,74.24,74.24,74.18,74.22,134753.0,60.717,60.717,60.6679,60.7006,134753.0
2018-04-12 11:30:00,74.22,74.31,74.2,74.27,67970.0,60.7006,60.7742,60.6842,60.7415,67970.0
2018-04-12 11:35:00,74.27,74.3,74.2,74.22,105784.0,60.7415,60.766,60.6842,60.7006,105784.0
2018-04-12 11:40:00,74.23,74.26,74.16,74.16,24182.0,60.7088,60.7333,60.6515,60.6515,24182.0
2018-04-12 11:45:00,74.16,74.18,74.12,74.16,31923.0,60.6515,60.6679,60.6188,60.6515,31923.0
2018-04-12 11:50:00,74.16,74.16,74.05,74.07,97373.0,60.6515,60.6515,60.5616,60.5779,97373.0
2018-04-12 11:55:00,74.07,74.09,74.02,74.05,76921.0,60.5779,60.5943,60.537,60.5616,76921.0
2018-04-12 12:00:00,74.05,74.07,74.0,74.03,36860.0,60.5616,60.5779,60.5207,60.5452,36860.0
2018-04-12 12:05:00,74.03,74.11,74.03,74.11,67116.0,60.5452,60.6106,60.5452,60.6106,67116.0
2018-04-12 12:10:00,74.11,74.23,74.11,74.18,203948.0,60.6106,60.7088,60.6106,60.6679,203948.0
2018-04-12 12:15:00,74.18,74.23,74.15,74.22,58421.0,60.6679,60.7088,60.6434,60.7006,58421.0
2018-04-12 12:20:00,74.23,74.23,74.12,74.17,27590.0,60.7088,60.7088,60.6188,60.6597,27590.0
2018-04-12 12:25:00,74.17,74.19,74.13,74.15,19831.0,60.6597,60.6761,60.627,60.6434,19831.0
2018-04-12 12:30:00,74.16,74.17,74.12,74.15,30472.0,60.6515,60.6597,60.6188,60.6434,30472.0
2018-04-12 12:35:00,74.14,74.16,74.12,74.14,14200.0,60.6352,60.6515,60.6188,60.6352,14200.0
2018-04-12 12:40:00,74.15,74.16,74.11,74.13,22890.0,60.6434,60.6515,60.6106,60.627,22890.0
2018-04-12 12:45:00,74.15,74.18,74.1,74.17,66086.0,60.6434,60.6679,60.6025,60.6597,66086.0
2018-04-12 12:50:00,74.17,74.21,74.14,74.2,114474.0,60.6597,60.6924,60.6352,60.6842,114474.0
2018-04-12 12:55:00,74.2,74.21,74.17,74.19,221210.0,60.6842,60.6924,60.6597,60.6761,221210.0
2018-04-12 13:00:00,74.19,74.22,74.17,74.2,60016.0,60.6761,60.7006,60.6597,60.6842,60016.0
2018-04-12 13:05:00,74.2,74.22,74.12,74.14,54070.0,60.6842,60.7006,60.6188,60.6352,54070.0
2018-04-12 13:10:00,74.14,74.17,74.1,74.13,32443.0,60.6352,60.6597,60.6025,60.627,32443.0
2018-04-12 13:15:00,74.14,74.15,74.1,74.13,13101.0,60.6352,60.6434,60.6025,60.627,13101.0
2018-04-12 13:20:00,74.12,74.13,74.04,74.09,38293.0,60.6188,60.627,60.5534,60.5943,38293.0
2018-04-12 13:25:00,74.09,74.12,73.98,74.01,118944.0,60.5943,60.6188,60.5043,60.5289,118944.0
2018-04-12 13:30:00,74.01,74.07,73.98,74.07,115624.0,60.5289,60.5779,60.5043,60.5779,115624.0
2018-04-12 13:35:00,74.06,74.11,74.06,74.06,26195.0,60.5698,60.6106,60.5698,60.5698,26195.0
2018-04-12 13:40:00,74.07,74.11,74.06,74.08,11800.0,60.5779,60.6106,60.5698,60.5861,11800.0
2018-04-12 13:45:00,74.07,74.09,74.03,74.06,19139.0,60.5779,60.5943,60.5452,60.5698,19139.0
2018-04-12 13:50:00,74.07,74.14,74.07,74.12,47086.0,60.5779,60.6352,60.5779,60.6188,47086.0
2018-04-12 13:55:00,74.12,74.12,74.04,74.06,112905.0,60.6188,60.6188,60.5534,60.5698,112905.0
2018-04-12 14:00:00,74.05,74.14,74.05,74.13,42364.0,60.5616,60.6352,60.5616,60.627,42364.0
2018-04-12 14:05:00,74.14,74.16,74.13,74.16,17328.0,60.6352,60.6515,60.627,60.6515,17328.0
2018-04-12 14:10:00,74.17,74.19,74.16,74.18,23201.0,60.6597,60.6761,60.6515,60.6679,23201.0
2018-04-12 14:15:00,74.19,74.2,74.16,74.18,46802.0,60.6761,60.6842,60.6515,60.6679,46802.0
2018-04-12 14:20:00,74.19,74.26,74.19,74.25,24859.0,60.6761,60.7333,60.6761,60.7251,24859.0
2018-04-12 14:25:00,74.25,74.28,74.24,74.27,16212.0,60.7251,60.7497,60.717,60.7415,16212.0
2018-04-12 14:30:00,74.27,74.29,74.25,74.27,19378.0,60.7415,60.7579,60.7251,60.7415,19378.0
2018-04-12 14:35:00,74.27,74.28,74.19,74.19,24433.0,60.7415,60.7497,60.6761,60.6761,24433.0
2018-04-12 14:40:00,74.2,74.22,74.17,74.22,24815.0,60.6842,60.7006,60.6597,60.7006,24815.0
2018-04-12 14:45:00,74.22,74.22,74.15,74.17,21050.0,60.7006,60.7006,60.6434,60.6597,21050.0
2018-04-12 14:50:00,74.17,74.22,74.17,74.21,13206.0,60.6597,60.7006,60.6597,60.6924,13206.0
2018-04-12 14:55:00,74.2,74.24,74.17,74.24,18695.0,60.6842,60.717,60.6597,60.717,18695.0
2018-04-12 15:00:00,74.24,74.24,74.19,74.21,34776.0,60.717,60.717,60.6761,60.6924,34776.0
2018-04-12 15:05:00,74.2,74.21,74.12,74.14,35202.0,60.6842,60.6924,60.6188,60.6352,35202.0
2018-04-12 15:10:00,74.14,74.18,74.14,74.16,33494.0,60.6352,60.6679,60.6352,60.6515,33494.0
2018-04-12 15:15:00,74.16,74.22,74.14,74.22,20410.0,60.6515,60.7006,60.6352,60.7006,20410.0
2018-04-12 15:20:00,74.22,74.31,74.21,74.27,41455.0,60.7006,60.7742,60.6924,60.7415,41455.0
2018-04-12 15:25:00,74.27,74.3,74.24,74.26,33656.0,60.7415,60.766,60.717,60.7333,33656.0
2018-04-12 15:30:00,74.25,74.27,74.23,74.25,55593.0,60.7251,60.7415,60.7088,60.7251,55593.0
2018-04-12 15:35:00,74.25,74.25,74.21,74.23,137333.0,60.7251,60.7251,60.6924,60.7088,137333.0
2018-04-12 15:40:00,74.24,74.25,74.21,74.23,97934.0,60.717,60.7251,60.6924,60.7088,97934.0
2018-04-12 15:45:00,74.24,74.25,74.16,74.2,145666.0,60.717,60.7251,60.6515,60.6842,145666.0
2018-04-12 15:50:00,74.2,74.21,74.14,74.16,103746.0,60.6842,60.6924,60.6352,60.6515,103746.0
2018-04-12 15:55:00,74.16,74.19,74.13,74.18,965280.0,60.6515,60.6761,60.627,60.6679,965280.0
2018-04-13 09:30:00,73.96,74.31,73.96,74.11,170382.0,60.488,60.7742,60.488,60.6106,170382.0
2018-04-13 09:35:00,74.1,74.34,74.05,74.28,130977.0,60.6025,60.7987,60.5616,60.7497,130977.0
2018-04-13 09:40:00,74.27,74.27,74.08,74.12,41935.0,60.7415,60.7415,60.5861,60.6188,41935.0
2018-04-13 09:45:00,74.12,74.17,74.09,74.09,28912.0,60.6188,60.6597,60.5943,60.5943,28912.0
2018-04-13 09:50:00,74.08,74.26,74.08,74.16,72922.0,60.5861,60.7333,60.5861,60.6515,72922.0
2018-04-13 09:55:00,74.15,74.33,74.12,74.31,208778.0,60.6434,60.7906,60.6188,60.7742,208778.0
2018-04-13 10:00:00,74.3,74.35,74.2,74.22,265633.0,60.766,60.8069,60.6842,60.7006,265633.0
2018-04-13 10:05:00,74.22,74.32,74.2,74.2,65389.0,60.7006,60.7824,60.6842,60.6842,65389.0
2018-04-13 10:10:00,74.2,74.25,74.12,74.15,143152.0,60.6842,60.7251,60.6188,60.6434,143152.0
2018-04-13 10:15:00,74.16,74.32,74.16,74.28,33894.0,60.6515,60.7824,60.6515,60.7497,33894.0
2018-04-13 10:20:00,74.28,74.37,74.25,74.32,42051.0,60.7497,60.8233,60.7251,60.7824,42051.0
2018-04-13 10:25:00,74.32,74.41,74.26,74.28,87693.0,60.7824,60.856,60.7333,60.7497,87693.0
2018-04-13 10:30:00,74.27,74.32,74.22,74.27,43307.0,60.7415,60.7824,60.7006,60.7415,43307.0
2018-04-13 10:35:00,74.27,74.31,74.21,74.23,41294.0,60.7415,60.7742,60.6924,60.7088,41294.0
2018-04-13 10:40:00,74.22,74.24,74.13,74.13,19450.0,60.7006,60.717,60.627,60.627,19450.0
2018-04-13 10:45:00,74.13,74.26,74.13,74.21,56329.0,60.627,60.7333,60.627,60.6924,56329.0
2018-04-13 10:50:00,74.21,74.21,74.15,74.17,22002.0,60.6924,60.6924,60.6434,60.6597,22002.0
2018-04-13 10:55:00,74.16,74.2,74.15,74.17,36890.0,60.6515,60.6842,60.6434,60.6597,36890.0
2018-04-13 11:00:00,74.17,74.28,74.13,74.28,37337.0,60.6597,60.7497,60.627,60.7497,37337.0
2018-04-13 11:05:00,74.28,74.34,74.27,74.32,37094.0,60.7497,60.7987,60.7415,60.7824,37094.0
2018-04-13 11:10:00,74.32,74.32,74.19,74.24,33094.0,60.7824,60.7824,60.6761,60.717,33094.0
2018-04-13 11:15:00,74.25,74.31,74.21,74.27,27911.0,60.7251,60.7742,60.6924,60.7415,27911.0
2018-04-13 11:20:00,74.28,74.36,74.27,74.33,41770.0,60.7497,60.8151,60.7415,60.7906,41770.0
2018-04-13 11:25:00,74.34,74.37,74.27,74.28,101115.0,60.7987,60.8233,60.7415,60.7497,101115.0
2018-04-13 11:30:00,74.28,74.3,74.26,74.28,65919.0,60.7497,60.766,60.7333,60.7497,65919.0
2018-04-13 11:35:00,74.29,74.31,74.22,74.25,49641.0,60.7579,60.7742,60.7006,60.7251,49641.0
2018-04-13 11:40:00,74.23,74.28,74.21,74.22,22700.0,60.7088,60.7497,60.6924,60.7006,22700.0
2018-04-13 11:45:00,74.22,74.23,74.18,74.2,22236.0,60.7006,60.7088,60.6679,60.6842,22236.0
2018-04-13 11:50:00,74.19,74.25,74.17,74.2,22653.0,60.6761,60.7251,60.6597,60.6842,22653.0
2018-04-13 11:55:00,74.2,74.26,74.19,74.24,21497.0,60.6842,60.7333,60.6761,60.717,21497.0
2018-04-13 12:00:00,74.24,74.29,74.23,74.25,31747.0,60.717,60.7579,60.7088,60.7251,31747.0
2018-04-13 12:05:00,74.25,74.27,74.19,74.2,21677.0,60.7251,60.7415,60.6761,60.6842,21677.0
2018-04-13 12:10:00,74.2,74.28,74.2,74.24,19200.0,60.6842,60.7497,60.6842,60.717,19200.0
2018-04-13 12:15:00,74.24,74.26,74.22,74.25,30622.0,60.717,60.7333,60.7006,60.7251,30622.0
2018-04-13 12:20:00,74.24,74.35,74.24,74.33,36475.0,60.717,60.8069,60.717,60.7906,36475.0
2018-04-13 12:25:00,74.33,74.42,74.3,74.42,53443.0,60.7906,60.8642,60.766,60.8642,53443.0
2018-04-13 12:30:00,74.42,74.43,74.35,74.36,68847.0,60.8642,60.8724,60.8069,60.8151,68847.0
2018-04-13 12:35:00,74.35,74.38,74.29,74.32,47624.0,60.8069,60.8315,60.7579,60.7824,47624.0
2018-04-13 12:40:00,74.34,74.36,74.31,74.34,19000.0,60.7987,60.8151,60.7742,60.7987,19000.0
2018-04-13 12:45:00,74.33,74.38,74.32,74.38,18450.0,60.7906,60.8315,60.7824,60.8315,18450.0
2018-04-13 12:50:00,74.39,74.4,74.34,74.34,16100.0,60.8396,60.8478,60.7987,60.7987,16100.0
2018-04-13 12:55:00,74.35,74.4,74.34,74.38,18649.0,60.8069,60.8478,60.7987,60.8315,18649.0
2018-04-13 13:00:00,74.38,74.42,74.38,74.42,22260.0,60.8315,60.8642,60.8315,60.8642,22260.0
2018-04-13 13:05:00,74.43,74.49,74.38,74.46,84359.0,60.8724,60.9214,60.8315,60.8969,84359.0
2018-04-13 13:10:00,74.47,74.5,74.43,74.5,56277.0,60.9051,60.9296,60.8724,60.9296,56277.0
2018-04-13 13:15:00,74.5,74.52,74.46,74.46,29585.0,60.9296,60.946,60.8969,60.8969,29585.0
2018-04-13 13:20:00,74.47,74.53,74.47,74.51,45991.0,60.9051,60.9541,60.9051,60.9378,45991.0
2018-04-13 13:25:00,74.5,74.55,74.5,74.52,26632.0,60.9296,60.9705,60.9296,60.946,26632.0
2018-04-13 13:30:00,74.52,74.53,74.46,74.5,32265.0,60.946,60.9541,60.8969,60.9296,32265.0
2018-04-13 13:35:00,74.5,74.52,74.48,74.5,21146.0,60.9296,60.946,60.9132,60.9296,21146.0
2018-04-13 13:40:00,74.5,74.58,74.5,74.56,28936.0,60.9296,60.995,60.9296,60.9787,28936.0
2018-04-13 13:45:00,74.56,74.58,74.49,74.51,26049.0,60.9787,60.995,60.9214,60.9378,26049.0
2018-04-13 13:50:00,74.51,74.51,74.48,74.5,23935.0,60.9378,60.9378,60.9132,60.9296,23935.0
2018-04-13 13:55:00,74.5,74.52,74.47,74.52,19911.0,60.9296,60.946,60.9051,60.946,19911.0
2018-04-13 14:00:00,74.52,74.53,74.46,74.46,21900.0,60.946,60.9541,60.8969,60.8969,21900.0
2018-04-13 14:05:00,74.46,74.51,74.45,74.48,27898.0,60.8969,60.9378,60.8887,60.9132,27898.0
2018-04-13 14:10:00,74.48,74.49,74.42,74.42,14817.0,60.9132,60.9214,60.8642,60.8642,14817.0
2018-04-13 14:15:00,74.43,74.45,74.39,74.4,21987.0,60.8724,60.8887,60.8396,60.8478,21987.0
2018-04-13 14:20:00,74.39,74.39,74.35,74.35,11686.0,60.8396,60.8396,60.8069,60.8069,11686.0
2018-04-13 14:25:00,74.35,74.36,74.31,74.33,14604.0,60.8069,60.8151,60.7742,60.7906,14604.0
2018-04-13 14:30:00,74.32,74.44,74.31,74.43,38593.0,60.7824,60.8805,60.7742,60.8724,38593.0
2018-04-13 14:35:00,74.42,74.44,74.36,74.39,25981.0,60.8642,60.8805,60.8151,60.8396,25981.0
2018-04-13 14:40:00,74.39,74.44,74.37,74.43,15408.0,60.8396,60.8805,60.8233,60.8724,15408.0
2018-04-13 14:45:00,74.44,74.48,74.41,74.42,30915.0,60.8805,60.9132,60.856,60.8642,30915.0
2018-04-13 14:50:00,74.41,74.44,74.38,74.43,20845.0,60.856,60.8805,60.8315,60.8724,20845.0
2018-04-13 14:55:00,74.43,74.43,74.34,74.35,18396.0,60.8724,60.8724,60.7987,60.8069,18396.0
2018-04-13 15:00:00,74.36,74.36,74.31,74.31,47466.0,60.8151,60.8151,60.7742,60.7742,47466.0
2018-04-13 15:05:00,74.31,74.36,74.3,74.33,30218.0,60.7742,60.8151,60.766,60.7906,30218.0
2018-04-13 15:10:00,74.32,74.35,74.3,74.34,36189.0,60.7824,60.8069,60.766,60.7987,36189.0
2018-04-13 15:15:00,74.34,74.34,74.16,74.16,51332.0,60.7987,60.7987,60.6515,60.6515,51332.0
2018-04-13 15:20:00,74.16,74.28,74.15,74.27,81224.0,60.6515,60.7497,60.6434,60.7415,81224.0
2018-04-13 15:25:00,74.27,74.29,74.23,74.23,28696.0,60.7415,60.7579,60.7088,60.7088,28696.0
2018-04-13 15:30:00,74.22,74.29,74.21,74.24,71434.0,60.7006,60.7579,60.6924,60.717,71434.0
2018-04-13 15:35:00,74.24,74.3,74.21,74.3,125430.0,60.717,60.766,60.6924,60.766,125430.0
2018-04-13 15:40:00,74.3,74.41,74.29,74.38,124751.0,60.766,60.856,60.7579,60.8315,124751.0
2018-04-13 15:45:00,74.38,74.44,74.38,74.42,126356.0,60.8315,60.8805,60.8315,60.8642,126356.0
2018-04-13 15:50:00,74.42,74.49,74.42,74.45,92802.0,60.8642,60.9214,60.8642,60.8887,92802.0
2018-04-13 15:55:00,74.45,74.51,74.42,74.48,335909.0,60.8887,60.9378,60.8642,60.9132,335909.0
2018-04-16 09:30:00,74.45,74.76,74.45,74.58,127976.0,60.8887,61.1422,60.8887,60.995,127976.0
2018-04-16 09:35:00,74.58,74.8,74.54,74.72,52975.0,60.995,61.175,60.9623,61.1095,52975.0
2018-04-16 09:40:00,74.72,74.88,74.68,74.84,66417.0,61.1095,61.2404,61.0768,61.2077,66417.0
2018-04-16 09:45:00,74.83,74.92,74.8,74.9,60876.0,61.1995,61.2731,61.175,61.2567,60876.0
2018-04-16 09:50:00,74.9,74.94,74.83,74.86,39307.0,61.2567,61.2895,61.1995,61.224,39307.0
2018-04-16 09:55:00,74.86,74.86,74.75,74.76,52232.0,61.224,61.224,61.1341,61.1422,52232.0
2018-04-16 10:00:00,74.77,74.88,74.76,74.81,80225.0,61.1504,61.2404,61.1422,61.1831,80225.0
2018-04-16 10:05:00,74.82,74.93,74.81,74.83,85362.0,61.1913,61.2813,61.1831,61.1995,85362.0
2018-04-16 10:10:00,74.84,74.85,74.69,74.69,50212.0,61.2077,61.2158,61.085,61.085,50212.0
2018-04-16 10:15:00,74.69,74.79,74.67,74.7,50755.0,61.085,61.1668,61.0686,61.0932,50755.0
2018-04-16 10:20:00,74.69,74.71,74.62,74.62,51550.0,61.085,61.1014,61.0277,61.0277,51550.0
2018-04-16 10:25:00,74.62,74.63,74.52,74.52,51034.0,61.0277,61.0359,60.946,60.946,51034.0
2018-04-16 10:30:00,74.52,74.65,74.52,74.6,64795.0,60.946,61.0523,60.946,61.0114,64795.0
2018-04-16 10:35:00,74.59,74.61,74.46,74.47,71828.0,61.0032,61.0196,60.8969,60.9051,71828.0
2018-04-16 10:40:00,74.48,74.5,74.41,74.43,66665.0,60.9132,60.9296,60.856,60.8724,66665.0
2018-04-16 10:45:00,74.44,74.57,74.42,74.57,40259.0,60.8805,60.9869,60.8642,60.9869,40259.0
2018-04-16 10:50:00,74.57,74.64,74.56,74.62,28458.0,60.9869,61.0441,60.9787,61.0277,28458.0
2018-04-16 10:55:00,74.6,74.72,74.59,74.64,68483.0,61.0114,61.1095,61.0032,61.0441,68483.0
2018-04-16 11:00:00,74.65,74.74,74.64,74.71,65960.0,61.0523,61.1259,61.0441,61.1014,65960.0
2018-04-16 11:05:00,74.7,74.78,74.68,74.77,43950.0,61.0932,61.1586,61.0768,61.1504,43950.0
2018-04-16 11:10:00,74.76,74.88,74.76,74.81,27001.0,61.1422,61.2404,61.1422,61.1831,27001.0
2018-04-16 11:15:00,74.8,74.87,74.8,74.83,29284.0,61.175,61.2322,61.175,61.1995,29284.0
2018-04-16 11:20:00,74.83,74.91,74.82,74.91,55161.0,61.1995,61.2649,61.1913,61.2649,55161.0
2018-04-16 11:25:00,74.92,74.99,74.89,74.92,85292.0,61.2731,61.3303,61.2486,61.2731,85292.0
2018-04-16 11:30:00,74.92,74.95,74.82,74.82,62067.0,61.2731,61.2976,61.1913,61.1913,62067.0
2018-04-16 11:35:00,74.83,74.89,74.82,74.85,31259.0,61.1995,61.2486,61.1913,61.2158,31259.0
2018-04-16 11:40:00,74.85,74.87,74.82,74.85,29242.0,61.2158,61.2322,61.1913,61.2158,29242.0
2018-04-16 11:45:00,74.85,74.94,74.84,74.91,41480.0,61.2158,61.2895,61.2077,61.2649,41480.0
2018-04-16 11:50:00,74.91,74.93,74.85,74.9,81480.0,61.2649,61.2813,61.2158,61.2567,81480.0
2018-04-16 11:55:00,74.9,74.98,74.9,74.93,68720.0,61.2567,61.3222,61.2567,61.2813,68720.0
2018-04-16 12:00:00,74.92,75.0,74.91,74.95,26403.0,61.2731,61.3385,61.2649,61.2976,26403.0
2018-04-16 12:05:00,74.95,75.01,74.95,74.99,30291.0,61.2976,61.3467,61.2976,61.3303,30291.0
2018-04-16 12:10:00,75.0,75.06,74.97,75.05,51408.0,61.3385,61.3876,61.314,61.3794,51408.0
2018-04-16 12:15:00,75.05,75.1,75.03,75.1,53958.0,61.3794,61.4203,61.3631,61.4203,53958.0
2018-04-16 12:20:00,75.1,75.12,75.07,75.07,41481.0,61.4203,61.4367,61.3958,61.3958,41481.0
2018-04-16 12:25:00,75.08,75.1,75.05,75.05,26809.0,61.404,61.4203,61.3794,61.3794,26809.0
2018-04-16 12:30:00,75.05,75.1,75.02,75.09,57526.0,61.3794,61.4203,61.3549,61.4121,57526.0
2018-04-16 12:35:00,75.09,75.1,74.99,74.99,23794.0,61.4121,61.4203,61.3303,61.3303,23794.0
2018-04-16 12:40:00,74.99,75.0,74.94,74.95,88425.0,61.3303,61.3385,61.2895,61.2976,88425.0
2018-04-16 12:45:00,74.94,74.97,74.92,74.97,30744.0,61.2895,61.314,61.2731,61.314,30744.0
2018-04-16 12:50:00,74.97,75.01,74.95,75.0,100670.0,61.314,61.3467,61.2976,61.3385,100670.0
2018-04-16 12:55:00,75.0,75.0,74.88,74.89,21258.0,61.3385,61.3385,61.2404,61.2486,21258.0
2018-04-16 13:00:00,74.89,75.03,74.88,75.0,92847.0,61.2486,61.3631,61.2404,61.3385,92847.0
2018-04-16 13:05:00,75.01,75.08,74.98,75.07,54922.0,61.3467,61.404,61.3222,61.3958,54922.0
2018-04-16 13:10:00,75.07,75.11,75.06,75.08,29226.0,61.3958,61.4285,61.3876,61.404,29226.0
2018-04-16 13:15:00,75.07,75.1,75.05,75.07,27931.0,61.3958,61.4203,61.3794,61.3958,27931.0
2018-04-16 13:20:00,75.08,75.15,75.07,75.1,61439.0,61.404,61.4612,61.3958,61.4203,61439.0
2018-04-16 13:25:00,75.11,75.12,75.07,75.12,12799.0,61.4285,61.4367,61.3958,61.4367,12799.0
2018-04-16 13:30:00,75.11,75.15,75.06,75.15,76581.0,61.4285,61.4612,61.3876,61.4612,76581.0
2018-04-16 13:35:00,75.15,75.16,75.1,75.1,22550.0,61.4612,61.4694,61.4203,61.4203,22550.0
2018-04-16 13:40:00,75.1,75.12,75.05,75.1,54365.0,61.4203,61.4367,61.3794,61.4203,54365.0
2018-04-16 13:45:00,75.1,75.11,75.04,75.05,31845.0,61.4203,61.4285,61.3712,61.3794,31845.0
2018-04-16 13:50:00,75.05,75.05,74.99,74.99,36888.0,61.3794,61.3794,61.3303,61.3303,36888.0
2018-04-16 13:55:00,74.99,75.02,74.98,75.01,17554.0,61.3303,61.3549,61.3222,61.3467,17554.0
2018-04-16 14:00:00,75.02,75.06,74.96,74.97,65571.0,61.3549,61.3876,61.3058,61.314,65571.0
2018-04-16 14:05:00,74.97,74.98,74.93,74.94,15190.0,61.314,61.3222,61.2813,61.2895,15190.0
2018-04-16 14:10:00,74.95,74.98,74.94,74.95,13870.0,61.2976,61.3222,61.2895,61.2976,13870.0
2018-04-16 14:15:00,74.95,75.0,74.95,74.97,12900.0,61.2976,61.3385,61.2976,61.314,12900.0
2018-04-16 14:20:00,74.96,74.98,74.92,74.92,24697.0,61.3058,61.3222,61.2731,61.2731,24697.0
2018-04-16 14:25:00,74.92,74.96,74.91,74.95,23230.0,61.2731,61.3058,61.2649,61.2976,23230.0
2018-04-16 14:30:00,74.94,75.04,74.94,75.03,50799.0,61.2895,61.3712,61.2895,61.3631,50799.0
2018-04-16 14:35:00,75.04,75.11,75.03,75.08,34494.0,61.3712,61.4285,61.3631,61.404,34494.0
2018-04-16 14:40:00,75.08,75.1,75.06,75.09,19232.0,61.404,61.4203,61.3876,61.4121,19232.0
2018-04-16 14:45:00,75.08,75.13,75.07,75.12,30865.0,61.404,61.4448,61.3958,61.4367,30865.0
2018-04-16 14:50:00,75.11,75.13,75.03,75.05,19983.0,61.4285,61.4448,61.3631,61.3794,19983.0
2018-04-16 14:55:00,75.04,75.05,74.94,74.95,17056.0,61.3712,61.3794,61.2895,61.2976,17056.0
2018-04-16 15:00:00,74.95,75.05,74.95,75.04,21558.0,61.2976,61.3794,61.2976,61.3712,21558.0
2018-04-16 15:05:00,75.04,75.06,75.01,75.04,26242.0,61.3712,61.3876,61.3467,61.3712,26242.0
2018-04-16 15:10:00,75.04,75.04,74.96,74.96,44155.0,61.3712,61.3712,61.3058,61.3058,44155.0
2018-04-16 15:15:00,74.97,74.97,74.92,74.93,30497.0,61.314,61.314,61.2731,61.2813,30497.0
2018-04-16 15:20:00,74.93,74.93,74.86,74.89,29723.0,61.2813,61.2813,61.224,61.2486,29723.0
2018-04-16 15:25:00,74.9,74.99,74.89,74.98,49114.0,61.2567,61.3303,61.2486,61.3222,49114.0
2018-04-16 15:30:00,74.97,74.99,74.95,74.98,45532.0,61.314,61.3303,61.2976,61.3222,45532.0
2018-04-16 15:35:00,74.97,75.03,74.97,75.0,50088.0,61.314,61.3631,61.314,61.3385,50088.0
2018-04-16 15:40:00,75.0,75.07,74.98,75.06,76797.0,61.3385,61.3958,61.3222,61.3876,76797.0
2018-04-16 15:45:00,75.07,75.07,74.91,74.95,279821.0,61.3958,61.3958,61.2649,61.2976,279821.0
2018-04-16 15:50:00,74.95,74.99,74.94,74.96,160158.0,61.2976,61.3303,61.2895,61.3058,160158.0
2018-04-16 15:55:00,74.96,74.96,74.84,74.87,1639084.0,61.3058,61.3058,61.2077,61.2322,1639084.0
2018-04-17 09:30:00,75.0,75.15,74.85,74.86,156404.0,61.3385,61.4612,61.2158,61.224,156404.0
2018-04-17 09:35:00,74.87,75.17,74.83,75.12,137304.0,61.2322,61.4776,61.1995,61.4367,137304.0
2018-04-17 09:40:00,75.13,75.27,75.13,75.26,64705.0,61.4448,61.5593,61.4448,61.5512,64705.0
2018-04-17 09:45:00,75.27,75.4,75.26,75.27,62828.0,61.5593,61.6657,61.5512,61.5593,62828.0
2018-04-17 09:50:00,75.28,75.46,75.26,75.46,326861.0,61.5675,61.7147,61.5512,61.7147,326861.0
2018-04-17 09:55:00,75.47,75.5,75.36,75.37,51810.0,61.7229,61.7475,61.633,61.6411,51810.0
2018-04-17 10:00:00,75.38,75.38,75.3,75.33,128393.0,61.6493,61.6493,61.5839,61.6084,128393.0
2018-04-17 10:05:00,75.34,75.45,75.34,75.45,47314.0,61.6166,61.7066,61.6166,61.7066,47314.0
2018-04-17 10:10:00,75.46,75.71,75.46,75.71,525847.0,61.7147,61.9192,61.7147,61.9192,525847.0
2018-04-17 10:15:00,75.71,75.76,75.67,75.69,332351.0,61.9192,61.9601,61.8865,61.9028,332351.0
2018-04-17 10:20:00,75.69,75.79,75.68,75.74,105605.0,61.9028,61.9846,61.8947,61.9437,105605.0
2018-04-17 10:25:00,75.73,75.8,75.72,75.78,144591.0,61.9356,61.9928,61.9274,61.9764,144591.0
2018-04-17 10:30:00,75.79,75.89,75.75,75.88,117201.0,61.9846,62.0664,61.9519,62.0582,117201.0
2018-04-17 10:35:00,75.87,75.97,75.87,75.96,224784.0,62.0501,62.1318,62.0501,62.1237,224784.0
2018-04-17 10:40:00,75.96,75.96,75.89,75.96,91189.0,62.1237,62.1237,62.0664,62.1237,91189.0
2018-04-17 10:45:00,75.97,76.04,75.94,76.03,92956.0,62.1318,62.1891,62.1073,62.1809,92956.0
2018-04-17 10:50:00,76.04,76.08,76.0,76.04,67776.0,62.1891,62.2218,62.1564,62.1891,67776.0
2018-04-17 10:55:00,76.04,76.13,75.97,76.13,120634.0,62.1891,62.2627,62.1318,62.2627,120634.0
2018-04-17 11:00:00,76.14,76.16,76.08,76.15,97375.0,62.2709,62.2872,62.2218,62.2791,97375.0
2018-04-17 11:05:00,76.16,76.19,76.12,76.13,376798.0,62.2872,62.3118,62.2545,62.2627,376798.0
2018-04-17 11:10:00,76.13,76.18,76.12,76.13,171527.0,62.2627,62.3036,62.2545,62.2627,171527.0
2018-04-17 11:15:00,76.13,76.15,76.02,76.06,228072.0,62.2627,62.2791,62.1727,62.2054,228072.0
2018-04-17 11:20:00,76.07,76.11,76.04,76.05,211967.0,62.2136,62.2463,62.1891,62.1973,211967.0
2018-04-17 11:25:00,76.05,76.09,75.99,76.04,102730.0,62.1973,62.23,62.1482,62.1891,102730.0
2018-04-17 11:30:00,76.04,76.05,75.88,75.88,114426.0,62.1891,62.1973,62.0582,62.0582,114426.0
2018-04-17 11:35:00,75.88,75.92,75.76,75.76,114821.0,62.0582,62.0909,61.9601,61.9601,114821.0
2018-04-17 11:40:00,75.77,75.85,75.76,75.8,78931.0,61.9683,62.0337,61.9601,61.9928,78931.0
2018-04-17 11:45:00,75.8,75.81,75.75,75.78,62011.0,61.9928,62.001,61.9519,61.9764,62011.0
2018-04-17 11:50:00,75.78,75.79,75.72,75.78,70267.0,61.9764,61.9846,61.9274,61.9764,70267.0
2018-04-17 11:55:00,75.78,75.8,75.73,75.77,26796.0,61.9764,61.9928,61.9356,61.9683,26796.0
2018-04-17 12:00:00,75.76,75.79,75.71,75.72,79795.0,61.9601,61.9846,61.9192,61.9274,79795.0
2018-04-17 12:05:00,75.72,75.76,75.63,75.63,67239.0,61.9274,61.9601,61.8538,61.8538,67239.0
2018-04-17 12:10:00,75.64,75.65,75.57,75.6,29613.0,61.8619,61.8701,61.8047,61.8292,29613.0
2018-04-17 12:15:00,75.59,75.63,75.53,75.55,72351.0,61.8211,61.8538,61.772,61.7883,72351.0
2018-04-17 12:20:00,75.53,75.58,75.51,75.53,27761.0,61.772,61.8129,61.7556,61.772,27761.0
2018-04-17 12:25:00,75.53,75.55,75.5,75.52,16006.0,61.772,61.7883,61.7475,61.7638,16006.0
2018-04-17 12:30:00,75.52,75.64,75.51,75.61,45192.0,61.7638,61.8619,61.7556,61.8374,45192.0
2018-04-17 12:35:00,75.6,75.63,75.58,75.59,79604.0,61.8292,61.8538,61.8129,61.8211,79604.0
2018-04-17 12:40:00,75.6,75.6,75.54,75.59,37240.0,61.8292,61.8292,61.7802,61.8211,37240.0
2018-04-17 12:45:00,75.58,75.59,75.52,75.52,51969.0,61.8129,61.8211,61.7638,61.7638,51969.0
2018-04-17 12:50:00,75.52,75.57,75.5,75.56,58185.0,61.7638,61.8047,61.7475,61.7965,58185.0
2018-04-17 12:55:00,75.56,75.6,75.52,75.59,33934.0,61.7965,61.8292,61.7638,61.8211,33934.0
2018-04-17 13:00:00,75.6,75.62,75.56,75.57,26349.0,61.8292,61.8456,61.7965,61.8047,26349.0
2018-04-17 13:05:00,75.58,75.59,75.53,75.56,42384.0,61.8129,61.8211,61.772,61.7965,42384.0
2018-04-17 13:10:00,75.56,75.6,75.55,75.59,32718.0,61.7965,61.8292,61.7883,61.8211,32718.0
2018-04-17 13:15:00,75.58,75.58,75.51,75.56,35862.0,61.8129,61.8129,61.7556,61.7965,35862.0
2018-04-17 13:20:00,75.57,75.6,75.53,75.53,110116.0,61.8047,61.8292,61.772,61.772,110116.0
2018-04-17 13:25:00,75.53,75.56,75.5,75.55,13699.0,61.772,61.7965,61.7475,61.7883,13699.0
2018-04-17 13:30:00,75.56,75.61,75.55,75.57,17266.0,61.7965,61.8374,61.7883,61.8047,17266.0
2018-04-17 13:35:00,75.57,75.65,75.56,75.61,29136.0,61.8047,61.8701,61.7965,61.8374,29136.0
2018-04-17 13:40:00,75.61,75.7,75.6,75.67,107948.0,61.8374,61.911,61.8292,61.8865,107948.0
2018-04-17 13:45:00,75.67,75.67,75.63,75.65,37474.0,61.8865,61.8865,61.8538,61.8701,37474.0
2018-04-17 13:50:00,75.65,75.68,75.63,75.65,20756.0,61.8701,61.8947,61.8538,61.8701,20756.0
2018-04-17 13:55:00,75.65,75.71,75.64,75.7,49684.0,61.8701,61.9192,61.8619,61.911,49684.0
2018-04-17 14:00:00,75.7,75.8,75.68,75.77,76469.0,61.911,61.9928,61.8947,61.9683,76469.0
2018-04-17 14:05:00,75.77,75.81,75.72,75.75,67670.0,61.9683,62.001,61.9274,61.9519,67670.0
2018-04-17 14:10:00,75.74,75.76,75.71,75.75,20850.0,61.9437,61.9601,61.9192,61.9519,20850.0
2018-04-17 14:15:00,75.75,75.82,75.72,75.81,60454.0,61.9519,62.0092,61.9274,62.001,60454.0
2018-04-17 14:20:00,75.81,75.85,75.78,75.8,55956.0,62.001,62.0337,61.9764,61.9928,55956.0
2018-04-17 14:25:00,75.8,75.81,75.73,75.78,82716.0,61.9928,62.001,61.9356,61.9764,82716.0
2018-04-17 14:30:00,75.79,75.83,75.77,75.78,67430.0,61.9846,62.0173,61.9683,61.9764,67430.0
2018-04-17 14:35:00,75.78,75.81,75.77,75.79,59213.0,61.9764,62.001,61.9683,61.9846,59213.0
2018-04-17 14:40:00,75.79,75.85,75.78,75.85,60367.0,61.9846,62.0337,61.9764,62.0337,60367.0
2018-04-17 14:45:00,75.86,75.89,75.83,75.85,69454.0,62.0419,62.0664,62.0173,62.0337,69454.0
2018-04-17 14:50:00,75.86,75.9,75.78,75.78,83611.0,62.0419,62.0746,61.9764,61.9764,83611.0
2018-04-17 14:55:00,75.79,75.83,75.77,75.8,27554.0,61.9846,62.0173,61.9683,61.9928,27554.0
2018-04-17 15:00:00,75.79,75.85,75.78,75.85,77989.0,61.9846,62.0337,61.9764,62.0337,77989.0
2018-04-17 15:05:00,75.86,76.01,75.86,75.99,109500.0,62.0419,62.1646,62.0419,62.1482,109500.0
2018-04-17 15:10:00,75.99,76.01,75.93,75.95,117822.0,62.1482,62.1646,62.0991,62.1155,117822.0
2018-04-17 15:15:00,75.95,76.05,75.95,76.05,48179.0,62.1155,62.1973,62.1155,62.1973,48179.0
2018-04-17 15:20:00,76.05,76.11,76.04,76.04,107347.0,62.1973,62.2463,62.1891,62.1891,107347.0
2018-04-17 15:25:00,76.05,76.05,75.95,75.97,74680.0,62.1973,62.1973,62.1155,62.1318,74680.0
2018-04-17 15:30:00,75.97,76.02,75.96,75.96,135938.0,62.1318,62.1727,62.1237,62.1237,135938.0
2018-04-17 15:35:00,75.96,75.97,75.8,75.82,135035.0,62.1237,62.1318,61.9928,62.0092,135035.0
2018-04-17 15:40:00,75.82,75.89,75.78,75.89,128271.0,62.0092,62.0664,61.9764,62.0664,128271.0
2018-04-17 15:45:00,75.89,75.92,75.87,75.92,115475.0,62.0664,62.0909,62.0501,62.0909,115475.0
2018-04-17 15:50:00,75.92,75.93,75.8,75.81,205972.0,62.0909,62.0991,61.9928,62.001,205972.0
2018-04-17 15:55:00,75.81,75.82,75.77,75.77,449844.0,62.001,62.0092,61.9683,61.9683,449844.0
2018-04-18 09:30:00,75.77,75.96,75.7,75.96,90295.0,61.9683,62.1237,61.911,62.1237,90295.0
2018-04-18 09:35:00,75.97,76.05,75.77,75.78,105249.0,62.1318,62.1973,61.9683,61.9764,105249.0
2018-04-18 09:40:00,75.8,75.81,75.69,75.79,81517.0,61.9928,62.001,61.9028,61.9846,81517.0
2018-04-18 09:45:00,75.79,75.82,75.66,75.8,53460.0,61.9846,62.0092,61.8783,61.9928,53460.0
2018-04-18 09:50:00,75.78,75.85,75.74,75.74,27872.0,61.9764,62.0337,61.9437,61.9437,27872.0
2018-04-18 09:55:00,75.74,75.77,75.71,75.72,27710.0,61.9437,61.9683,61.9192,61.9274,27710.0
2018-04-18 10:00:00,75.72,75.88,75.72,75.88,49585.0,61.9274,62.0582,61.9274,62.0582,49585.0
2018-04-18 10:05:00,75.88,75.88,75.74,75.74,53020.0,62.0582,62.0582,61.9437,61.9437,53020.0
2018-04-18 10:10:00,75.74,75.81,75.72,75.8,31053.0,61.9437,62.001,61.9274,61.9928,31053.0
2018-04-18 10:15:00,75.79,75.88,75.75,75.86,44472.0,61.9846,62.0582,61.9519,62.0419,44472.0
2018-04-18 10:20:00,75.85,75.91,75.81,75.84,25832.0,62.0337,62.0828,62.001,62.0255,25832.0
2018-04-18 10:25:00,75.84,75.89,75.81,75.85,22224.0,62.0255,62.0664,62.001,62.0337,22224.0
2018-04-18 10:30:00,75.84,75.89,75.83,75.85,32871.0,62.0255,62.0664,62.0173,62.0337,32871.0
2018-04-18 10:35:00,75.86,75.93,75.83,75.83,24065.0,62.0419,62.0991,62.0173,62.0173,24065.0
2018-04-18 10:40:00,75.84,75.94,75.84,75.94,14627.0,62.0255,62.1073,62.0255,62.1073,14627.0
2018-04-18 10:45:00,75.94,75.97,75.87,75.96,48639.0,62.1073,62.1318,62.0501,62.1237,48639.0
2018-04-18 10:50:00,75.96,75.97,75.88,75.92,91916.0,62.1237,62.1318,62.0582,62.0909,91916.0
2018-04-18 10:55:00,75.92,75.99,75.92,75.93,307666.0,62.0909,62.1482,62.0909,62.0991,307666.0
2018-04-18 11:00:00,75.93,76.06,75.93,76.02,121526.0,62.0991,62.2054,62.0991,62.1727,121526.0
2018-04-18 11:05:00,76.01,76.05,75.98,76.03,59326.0,62.1646,62.1973,62.14,62.1809,59326.0
2018-04-18 11:10:00,76.02,76.06,75.98,76.05,46528.0,62.1727,62.2054,62.14,62.1973,46528.0
2018-04-18 11:15:00,76.05,76.08,76.02,76.03,18579.0,62.1973,62.2218,62.1727,62.1809,18579.0
2018-04-18 11:20:00,76.02,76.03,75.99,76.0,37040.0,62.1727,62.1809,62.1482,62.1564,37040.0
2018-04-18 11:25:00,76.0,76.03,75.96,76.0,60638.0,62.1564,62.1809,62.1237,62.1564,60638.0
2018-04-18 11:30:00,76.01,76.03,75.97,76.0,110528.0,62.1646,62.1809,62.1318,62.1564,110528.0
2018-04-18 11:35:00,76.0,76.06,76.0,76.02,60112.0,62.1564,62.2054,62.1564,62.1727,60112.0
2018-04-18 11:40:00,76.03,76.04,76.0,76.0,49286.0,62.1809,62.1891,62.1564,62.1564,49286.0
2018-04-18 11:45:00,75.99,76.02,75.93,75.95,23790.0,62.1482,62.1727,62.0991,62.1155,23790.0
2018-04-18 11:50:00,75.94,75.96,75.89,75.92,21194.0,62.1073,62.1237,62.0664,62.0909,21194.0
2018-04-18 11:55:00,75.92,75.96,75.88,75.89,30496.0,62.0909,62.1237,62.0582,62.0664,30496.0
2018-04-18 12:00:00,75.9,75.93,75.9,75.91,15965.0,62.0746,62.0991,62.0746,62.0828,15965.0
2018-04-18 12:05:00,75.91,75.97,75.91,75.96,12959.0,62.0828,62.1318,62.0828,62.1237,12959.0
2018-04-18 12:10:00,75.95,75.99,75.91,75.91,24641.0,62.1155,62.1482,62.0828,62.0828,24641.0
2018-04-18 12:15:00,75.92,75.96,75.91,75.96,15477.0,62.0909,62.1237,62.0828,62.1237,15477.0
2018-04-18 12:20:00,75.96,76.01,75.93,75.98,17553.0,62.1237,62.1646,62.0991,62.14,17553.0
2018-04-18 12:25:00,75.97,75.97,75.92,75.95,14122.0,62.1318,62.1318,62.0909,62.1155,14122.0
2018-04-18 12:30:00,75.95,75.97,75.89,75.89,19615.0,62.1155,62.1318,62.0664,62.0664,19615.0
2018-04-18 12:35:00,75.9,75.96,75.89,75.95,19513.0,62.0746,62.1237,62.0664,62.1155,19513.0
2018-04-18 12:40:00,75.95,75.96,75.92,75.95,10103.0,62.1155,62.1237,62.0909,62.1155,10103.0
2018-04-18 12:45:00,75.95,75.96,75.89,75.9,23991.0,62.1155,62.1237,62.0664,62.0746,23991.0
2018-04-18 12:50:00,75.89,75.93,75.88,75.92,35133.0,62.0664,62.0991,62.0582,62.0909,35133.0
2018-04-18 12:55:00,75.92,75.94,75.9,75.9,49338.0,62.0909,62.1073,62.0746,62.0746,49338.0
2018-04-18 13:00:00,75.91,75.94,75.9,75.94,73808.0,62.0828,62.1073,62.0746,62.1073,73808.0
2018-04-18 13:05:00,75.94,75.96,75.91,75.94,56852.0,62.1073,62.1237,62.0828,62.1073,56852.0
2018-04-18 13:10:00,75.95,75.97,75.93,75.95,25031.0,62.1155,62.1318,62.0991,62.1155,25031.0
2018-04-18 13:15:00,75.96,75.97,75.92,75.94,37274.0,62.1237,62.1318,62.0909,62.1073,37274.0
2018-04-18 13:20:00,75.94,75.96,75.92,75.92,37316.0,62.1073,62.1237,62.0909,62.0909,37316.0
2018-04-18 13:25:00,75.92,75.92,75.85,75.85,125794.0,62.0909,62.0909,62.0337,62.0337,125794.0
2018-04-18 13:30:00,75.84,75.86,75.82,75.83,77476.0,62.0255,62.0419,62.0092,62.0173,77476.0
2018-04-18 13:35:00,75.83,75.84,75.79,75.82,137805.0,62.0173,62.0255,61.9846,62.0092,137805.0
2018-04-18 13:40:00,75.81,75.82,75.77,75.77,67958.0,62.001,62.0092,61.9683,61.9683,67958.0
2018-04-18 13:45:00,75.78,75.78,75.74,75.75,50751.0,61.9764,61.9764,61.9437,61.9519,50751.0
2018-04-18 13:50:00,75.76,75.78,75.75,75.75,26684.0,61.9601,61.9764,61.9519,61.9519,26684.0
2018-04-18 13:55:00,75.76,75.8,75.73,75.74,18904.0,61.9601,61.9928,61.9356,61.9437,18904.0
2018-04-18 14:00:00,75.73,75.79,75.7,75.79,39664.0,61.9356,61.9846,61.911,61.9846,39664.0
2018-04-18 14:05:00,75.78,75.83,75.76,75.8,54181.0,61.9764,62.0173,61.9601,61.9928,54181.0
2018-04-18 14:10:00,75.8,75.83,75.77,75.8,30017.0,61.9928,62.0173,61.9683,61.9928,30017.0
2018-04-18 14:15:00,75.8,75.86,75.8,75.85,17940.0,61.9928,62.0419,61.9928,62.0337,17940.0
2018-04-18 14:20:00,75.85,75.87,75.8,75.82,20754.0,62.0337,62.0501,61.9928,62.0092,20754.0
2018-04-18 14:25:00,75.82,75.85,75.81,75.82,22636.0,62.0092,62.0337,62.001,62.0092,22636.0
2018-04-18 14:30:00,75.83,75.85,75.82,75.82,16688.0,62.0173,62.0337,62.0092,62.0092,16688.0
2018-04-18 14:35:00,75.83,75.84,75.78,75.81,23370.0,62.0173,62.0255,61.9764,62.001,23370.0
2018-04-18 14:40:00,75.81,75.83,75.79,75.83,33504.0,62.001,62.0173,61.9846,62.0173,33504.0
2018-04-18 14:45:00,75.82,75.89,75.82,75.89,27505.0,62.0092,62.0664,62.0092,62.0664,27505.0
2018-04-18 14:50:00,75.89,75.9,75.84,75.84,46119.0,62.0664,62.0746,62.0255,62.0255,46119.0
2018-04-18 14:55:00,75.83,75.84,75.73,75.74,191625.0,62.0173,62.0255,61.9356,61.9437,191625.0
2018-04-18 15:00:00,75.74,75.74,75.65,75.71,197972.0,61.9437,61.9437,61.8701,61.9192,197972.0
2018-04-18 15:05:00,75.72,75.74,75.7,75.7,70726.0,61.9274,61.9437,61.911,61.911,70726.0
2018-04-18 15:10:00,75.7,75.73,75.67,75.68,64861.0,61.911,61.9356,61.8865,61.8947,64861.0
2018-04-18 15:15:00,75.67,75.7,75.64,75.69,97666.0,61.8865,61.911,61.8619,61.9028,97666.0
2018-04-18 15:20:00,75.69,75.75,75.68,75.69,81889.0,61.9028,61.9519,61.8947,61.9028,81889.0
2018-04-18 15:25:00,75.69,75.76,75.68,75.73,76227.0,61.9028,61.9601,61.8947,61.9356,76227.0
2018-04-18 15:30:00,75.72,75.75,75.71,75.72,114514.0,61.9274,61.9519,61.9192,61.9274,114514.0
2018-04-18 15:35:00,75.72,75.73,75.68,75.7,74184.0,61.9274,61.9356,61.8947,61.911,74184.0
2018-04-18 15:40:00,75.7,75.73,75.69,75.72,87788.0,61.911,61.9356,61.9028,61.9274,87788.0
2018-04-18 15:45:00,75.72,75.72,75.62,75.62,94544.0,61.9274,61.9274,61.8456,61.8456,94544.0
2018-04-18 15:50:00,75.63,75.66,75.61,75.66,93079.0,61.8538,61.8783,61.8374,61.8783,93079.0
2018-04-18 15:55:00,75.66,75.67,75.62,75.64,428847.0,61.8783,61.8865,61.8456,61.8619,428847.0
2018-04-19 09:30:00,75.29,75.38,74.88,74.9,314064.0,61.5757,61.6493,61.2404,61.2567,314064.0
2018-04-19 09:35:00,74.9,75.03,74.88,74.98,147920.0,61.2567,61.3631,61.2404,61.3222,147920.0
2018-04-19 09:40:00,74.98,74.98,74.86,74.94,196764.0,61.3222,61.3222,61.224,61.2895,196764.0
2018-04-19 09:45:00,74.95,74.97,74.83,74.96,174662.0,61.2976,61.314,61.1995,61.3058,174662.0
2018-04-19 09:50:00,74.95,74.97,74.86,74.91,77703.0,61.2976,61.314,61.224,61.2649,77703.0
2018-04-19 09:55:00,74.91,74.99,74.86,74.98,66122.0,61.2649,61.3303,61.224,61.3222,66122.0
2018-04-19 10:00:00,74.97,74.97,74.84,74.85,80138.0,61.314,61.314,61.2077,61.2158,80138.0
2018-04-19 10:05:00,74.84,74.9,74.82,74.88,52215.0,61.2077,61.2567,61.1913,61.2404,52215.0
2018-04-19 10:10:00,74.88,74.89,74.8,74.81,47848.0,61.2404,61.2486,61.175,61.1831,47848.0
2018-04-19 10:15:00,74.81,74.95,74.8,74.93,67510.0,61.1831,61.2976,61.175,61.2813,67510.0
2018-04-19 10:20:00,74.93,75.01,74.91,74.91,116840.0,61.2813,61.3467,61.2649,61.2649,116840.0
2018-04-19 10:25:00,74.91,74.95,74.88,74.89,51661.0,61.2649,61.2976,61.2404,61.2486,51661.0
2018-04-19 10:30:00,74.88,75.01,74.84,75.01,30062.0,61.2404,61.3467,61.2077,61.3467,30062.0
2018-04-19 10:35:00,75.01,75.04,74.96,75.02,65391.0,61.3467,61.3712,61.3058,61.3549,65391.0
2018-04-19 10:40:00,75.02,75.04,74.93,74.94,58260.0,61.3549,61.3712,61.2813,61.2895,58260.0
2018-04-19 10:45:00,74.94,74.94,74.82,74.82,86226.0,61.2895,61.2895,61.1913,61.1913,86226.0
2018-04-19 10:50:00,74.81,74.85,74.75,74.76,48653.0,61.1831,61.2158,61.1341,61.1422,48653.0
2018-04-19 10:55:00,74.75,74.78,74.71,74.73,54838.0,61.1341,61.1586,61.1014,61.1177,54838.0
2018-04-19 11:00:00,74.72,74.76,74.66,74.66,102717.0,61.1095,61.1422,61.0605,61.0605,102717.0
2018-04-19 11:05:00,74.66,74.69,74.53,74.54,64385.0,61.0605,61.085,60.9541,60.9623,64385.0
2018-04-19 11:10:00,74.53,74.54,74.48,74.48,80407.0,60.9541,60.9623,60.9132,60.9132,80407.0
2018-04-19 11:15:00,74.48,74.52,74.43,74.45,48765.0,60.9132,60.946,60.8724,60.8887,48765.0
2018-04-19 11:20:00,74.46,74.57,74.46,74.48,50012.0,60.8969,60.9869,60.8969,60.9132,50012.0
2018-04-19 11:25:00,74.48,74.62,74.48,74.56,34556.0,60.9132,61.0277,60.9132,60.9787,34556.0
2018-04-19 11:30:00,74.56,74.6,74.53,74.59,64116.0,60.9787,61.0114,60.9541,61.0032,64116.0
2018-04-19 11:35:00,74.59,74.64,74.57,74.57,33207.0,61.0032,61.0441,60.9869,60.9869,33207.0
2018-04-19 11:40:00,74.58,74.63,74.49,74.5,63126.0,60.995,61.0359,60.9214,60.9296,63126.0
2018-04-19 11:45:00,74.51,74.52,74.42,74.45,110157.0,60.9378,60.946,60.8642,60.8887,110157.0
2018-04-19 11:50:00,74.44,74.44,74.23,74.23,134602.0,60.8805,60.8805,60.7088,60.7088,134602.0
2018-04-19 11:55:00,74.24,74.34,74.24,74.29,132750.0,60.717,60.7987,60.717,60.7579,132750.0
2018-04-19 12:00:00,74.3,74.36,74.3,74.33,59099.0,60.766,60.8151,60.766,60.7906,59099.0
2018-04-19 12:05:00,74.33,74.34,74.28,74.31,52362.0,60.7906,60.7987,60.7497,60.7742,52362.0
2018-04-19 12:10:00,74.31,74.32,74.29,74.3,37933.0,60.7742,60.7824,60.7579,60.766,37933.0
2018-04-19 12:15:00,74.3,74.36,74.28,74.35,55645.0,60.766,60.8151,60.7497,60.8069,55645.0
2018-04-19 12:20:00,74.35,74.36,74.25,74.29,49756.0,60.8069,60.8151,60.7251,60.7579,49756.0
2018-04-19 12:25:00,74.28,74.31,74.22,74.24,85299.0,60.7497,60.7742,60.7006,60.717,85299.0
2018-04-19 12:30:00,74.24,74.26,74.19,74.24,54994.0,60.717,60.7333,60.6761,60.717,54994.0
2018-04-19 12:35:00,74.25,74.29,74.22,74.27,91269.0,60.7251,60.7579,60.7006,60.7415,91269.0
2018-04-19 12:40:00,74.27,74.29,74.22,74.29,38667.0,60.7415,60.7579,60.7006,60.7579,38667.0
2018-04-19 12:45:00,74.29,74.36,74.28,74.3,73364.0,60.7579,60.8151,60.7497,60.766,73364.0
2018-04-19 12:50:00,74.3,74.38,74.3,74.35,51838.0,60.766,60.8315,60.766,60.8069,51838.0
2018-04-19 12:55:00,74.35,74.37,74.29,74.31,19103.0,60.8069,60.8233,60.7579,60.7742,19103.0
2018-04-19 13:00:00,74.3,74.31,74.22,74.22,96406.0,60.766,60.7742,60.7006,60.7006,96406.0
2018-04-19 13:05:00,74.23,74.25,74.16,74.17,46409.0,60.7088,60.7251,60.6515,60.6597,46409.0
2018-04-19 13:10:00,74.17,74.21,74.17,74.19,18081.0,60.6597,60.6924,60.6597,60.6761,18081.0
2018-04-19 13:15:00,74.18,74.18,74.14,74.15,13864.0,60.6679,60.6679,60.6352,60.6434,13864.0
2018-04-19 13:20:00,74.15,74.15,74.09,74.09,44634.0,60.6434,60.6434,60.5943,60.5943,44634.0
2018-04-19 13:25:00,74.1,74.19,74.08,74.19,220578.0,60.6025,60.6761,60.5861,60.6761,220578.0
2018-04-19 13:30:00,74.18,74.31,74.18,74.24,223868.0,60.6679,60.7742,60.6679,60.717,223868.0
2018-04-19 13:35:00,74.23,74.26,74.2,74.24,42465.0,60.7088,60.7333,60.6842,60.717,42465.0
2018-04-19 13:40:00,74.24,74.28,74.24,74.28,39938.0,60.717,60.7497,60.717,60.7497,39938.0
2018-04-19 13:45:00,74.27,74.29,74.21,74.27,98913.0,60.7415,60.7579,60.6924,60.7415,98913.0
2018-04-19 13:50:00,74.27,74.31,74.24,74.25,169568.0,60.7415,60.7742,60.717,60.7251,169568.0
2018-04-19 13:55:00,74.25,74.27,74.22,74.27,90052.0,60.7251,60.7415,60.7006,60.7415,90052.0
2018-04-19 14:00:00,74.27,74.29,74.22,74.26,172938.0,60.7415,60.7579,60.7006,60.7333,172938.0
2018-04-19 14:05:00,74.26,74.37,74.24,74.36,132953.0,60.7333,60.8233,60.717,60.8151,132953.0
2018-04-19 14:10:00,74.36,74.43,74.34,74.42,47952.0,60.8151,60.8724,60.7987,60.8642,47952.0
2018-04-19 14:15:00,74.42,74.44,74.4,74.43,33580.0,60.8642,60.8805,60.8478,60.8724,33580.0
2018-04-19 14:20:00,74.44,74.48,74.42,74.46,63955.0,60.8805,60.9132,60.8642,60.8969,63955.0
2018-04-19 14:25:00,74.46,74.47,74.38,74.46,46533.0,60.8969,60.9051,60.8315,60.8969,46533.0
2018-04-19 14:30:00,74.46,74.48,74.4,74.42,54353.0,60.8969,60.9132,60.8478,60.8642,54353.0
2018-04-19 14:35:00,74.42,74.44,74.34,74.43,54320.0,60.8642,60.8805,60.7987,60.8724,54320.0
2018-04-19 14:40:00,74.43,74.45,74.38,74.42,25900.0,60.8724,60.8887,60.8315,60.8642,25900.0
2018-04-19 14:45:00,74.41,74.44,74.37,74.38,29030.0,60.856,60.8805,60.8233,60.8315,29030.0
2018-04-19 14:50:00,74.38,74.41,74.35,74.36,37610.0,60.8315,60.856,60.8069,60.8151,37610.0
2018-04-19 14:55:00,74.37,74.46,74.37,74.39,172955.0,60.8233,60.8969,60.8233,60.8396,172955.0
2018-04-19 15:00:00,74.38,74.42,74.36,74.41,86061.0,60.8315,60.8642,60.8151,60.856,86061.0
2018-04-19 15:05:00,74.4,74.48,74.36,74.45,86991.0,60.8478,60.9132,60.8151,60.8887,86991.0
2018-04-19 15:10:00,74.44,74.45,74.38,74.44,76888.0,60.8805,60.8887,60.8315,60.8805,76888.0
2018-04-19 15:15:00,74.44,74.44,74.37,74.42,131153.0,60.8805,60.8805,60.8233,60.8642,131153.0
2018-04-19 15:20:00,74.41,74.42,74.36,74.38,135053.0,60.856,60.8642,60.8151,60.8315,135053.0
2018-04-19 15:25:00,74.37,74.38,74.32,74.33,119245.0,60.8233,60.8315,60.7824,60.7906,119245.0
2018-04-19 15:30:00,74.33,74.4,74.31,74.4,72523.0,60.7906,60.8478,60.7742,60.8478,72523.0
2018-04-19 15:35:00,74.4,74.61,74.39,74.59,149318.0,60.8478,61.0196,60.8396,61.0032,149318.0
2018-04-19 15:40:00,74.61,74.67,74.57,74.64,221070.0,61.0196,61.0686,60.9869,61.0441,221070.0
2018-04-19 15:45:00,74.63,74.63,74.51,74.54,203545.0,61.0359,61.0359,60.9378,60.9623,203545.0
2018-04-19 15:50:00,74.54,74.69,74.54,74.63,278568.0,60.9623,61.085,60.9623,61.0359,278568.0
2018-04-19 15:55:00,74.63,74.66,74.53,74.57,838800.0,61.0359,61.0605,60.9541,60.9869,838800.0
2018-04-20 09:30:00,74.5,74.78,74.45,74.65,394131.0,60.9296,61.1586,60.8887,61.0523,394131.0
2018-04-20 09:35:00,74.64,74.64,74.47,74.59,82136.0,61.0441,61.0441,60.9051,61.0032,82136.0
2018-04-20 09:40:00,74.61,74.78,74.58,74.74,138513.0,61.0196,61.1586,60.995,61.1259,138513.0
2018-04-20 09:45:00,74.74,74.76,74.55,74.72,95385.0,61.1259,61.1422,60.9705,61.1095,95385.0
2018-04-20 09:50:00,74.71,74.81,74.58,74.62,97143.0,61.1014,61.1831,60.995,61.0277,97143.0
2018-04-20 09:55:00,74.62,74.63,74.5,74.52,141157.0,61.0277,61.0359,60.9296,60.946,141157.0
2018-04-20 10:00:00,74.53,74.61,74.53,74.59,80492.0,60.9541,61.0196,60.9541,61.0032,80492.0
2018-04-20 10:05:00,74.57,74.71,74.56,74.69,370827.0,60.9869,61.1014,60.9787,61.085,370827.0
2018-04-20 10:10:00,74.69,74.7,74.55,74.6,43109.0,61.085,61.0932,60.9705,61.0114,43109.0
2018-04-20 10:15:00,74.59,74.68,74.57,74.67,81120.0,61.0032,61.0768,60.9869,61.0686,81120.0
2018-04-20 10:20:00,74.66,74.73,74.63,74.65,49067.0,61.0605,61.1177,61.0359,61.0523,49067.0
2018-04-20 10:25:00,74.65,74.66,74.56,74.59,150008.0,61.0523,61.0605,60.9787,61.0032,150008.0
2018-04-20 10:30:00,74.58,74.6,74.53,74.54,80257.0,60.995,61.0114,60.9541,60.9623,80257.0
2018-04-20 10:35:00,74.54,74.54,74.39,74.4,82799.0,60.9623,60.9623,60.8396,60.8478,82799.0
2018-04-20 10:40:00,74.41,74.47,74.33,74.4,100160.0,60.856,60.9051,60.7906,60.8478,100160.0
2018-04-20 10:45:00,74.4,74.44,74.28,74.28,54843.0,60.8478,60.8805,60.7497,60.7497,54843.0
2018-04-20 10:50:00,74.27,74.32,74.16,74.19,125259.0,60.7415,60.7824,60.6515,60.6761,125259.0
2018-04-20 10:55:00,74.18,74.33,74.17,74.33,39552.0,60.6679,60.7906,60.6597,60.7906,39552.0
2018-04-20 11:00:00,74.33,74.35,74.23,74.23,53950.0,60.7906,60.8069,60.7088,60.7088,53950.0
2018-04-20 11:05:00,74.23,74.29,74.21,74.23,66023.0,60.7088,60.7579,60.6924,60.7088,66023.0
2018-04-20 11:10:00,74.22,74.23,74.11,74.18,52445.0,60.7006,60.7088,60.6106,60.6679,52445.0
2018-04-20 11:15:00,74.18,74.27,74.14,74.23,84278.0,60.6679,60.7415,60.6352,60.7088,84278.0
2018-04-20 11:20:00,74.24,74.27,74.1,74.11,170320.0,60.717,60.7415,60.6025,60.6106,170320.0
2018-04-20 11:25:00,74.11,74.15,74.09,74.15,62651.0,60.6106,60.6434,60.5943,60.6434,62651.0
2018-04-20 11:30:00,74.16,74.24,74.15,74.19,55751.0,60.6515,60.717,60.6434,60.6761,55751.0
2018-04-20 11:35:00,74.19,74.26,74.18,74.25,98720.0,60.6761,60.7333,60.6679,60.7251,98720.0
2018-04-20 11:40:00,74.25,74.25,74.14,74.14,30523.0,60.7251,60.7251,60.6352,60.6352,30523.0
2018-04-20 11:45:00,74.14,74.22,74.12,74.2,20020.0,60.6352,60.7006,60.6188,60.6842,20020.0
2018-04-20 11:50:00,74.19,74.2,74.1,74.11,42502.0,60.6761,60.6842,60.6025,60.6106,42502.0
2018-04-20 11:55:00,74.11,74.14,74.08,74.13,22475.0,60.6106,60.6352,60.5861,60.627,22475.0
2018-04-20 12:00:00,74.12,74.16,74.08,74.15,32986.0,60.6188,60.6515,60.5861,60.6434,32986.0
2018-04-20 12:05:00,74.15,74.18,74.11,74.17,49170.0,60.6434,60.6679,60.6106,60.6597,49170.0
2018-04-20 12:10:00,74.18,74.18,74.07,74.07,33908.0,60.6679,60.6679,60.5779,60.5779,33908.0
2018-04-20 12:15:00,74.08,74.1,74.02,74.06,67681.0,60.5861,60.6025,60.537,60.5698,67681.0
2018-04-20 12:20:00,74.05,74.05,73.99,74.03,56989.0,60.5616,60.5616,60.5125,60.5452,56989.0
2018-04-20 12:25:00,74.03,74.12,74.03,74.07,28255.0,60.5452,60.6188,60.5452,60.5779,28255.0
2018-04-20 12:30:00,74.06,74.07,74.01,74.05,22862.0,60.5698,60.5779,60.5289,60.5616,22862.0
2018-04-20 12:35:00,74.05,74.12,73.98,73.98,64337.0,60.5616,60.6188,60.5043,60.5043,64337.0
2018-04-20 12:40:00,73.98,74.03,73.96,73.97,69341.0,60.5043,60.5452,60.488,60.4961,69341.0
2018-04-20 12:45:00,73.97,73.99,73.91,73.92,162232.0,60.4961,60.5125,60.4471,60.4553,162232.0
2018-04-20 12:50:00,73.92,73.97,73.91,73.96,13500.0,60.4553,60.4961,60.4471,60.488,13500.0
2018-04-20 12:55:00,73.96,74.03,73.96,74.02,29965.0,60.488,60.5452,60.488,60.537,29965.0
2018-04-20 13:00:00,74.03,74.04,73.97,73.99,66453.0,60.5452,60.5534,60.4961,60.5125,66453.0
2018-04-20 13:05:00,73.98,74.0,73.93,73.95,116844.0,60.5043,60.5207,60.4634,60.4798,116844.0
2018-04-20 13:10:00,73.94,74.0,73.93,73.99,61964.0,60.4716,60.5207,60.4634,60.5125,61964.0
2018-04-20 13:15:00,73.99,74.03,73.96,74.02,118133.0,60.5125,60.5452,60.488,60.537,118133.0
2018-04-20 13:20:00,74.01,74.03,73.93,73.94,217065.0,60.5289,60.5452,60.4634,60.4716,217065.0
2018-04-20 13:25:00,73.95,74.06,73.93,74.03,66088.0,60.4798,60.5698,60.4634,60.5452,66088.0
2018-04-20 13:30:00,74.03,74.05,73.98,74.01,23308.0,60.5452,60.5616,60.5043,60.5289,23308.0
2018-04-20 13:35:00,74.01,74.09,74.0,74.09,28742.0,60.5289,60.5943,60.5207,60.5943,28742.0
2018-04-20 13:40:00,74.09,74.12,74.04,74.09,42971.0,60.5943,60.6188,60.5534,60.5943,42971.0
2018-04-20 13:45:00,74.09,74.16,74.09,74.13,77126.0,60.5943,60.6515,60.5943,60.627,77126.0
2018-04-20 13:50:00,74.13,74.16,74.13,74.16,36029.0,60.627,60.6515,60.627,60.6515,36029.0
2018-04-20 13:55:00,74.15,74.17,74.11,74.11,83361.0,60.6434,60.6597,60.6106,60.6106,83361.0
2018-04-20 14:00:00,74.11,74.11,74.04,74.06,60098.0,60.6106,60.6106,60.5534,60.5698,60098.0
2018-04-20 14:05:00,74.06,74.13,74.05,74.13,85124.0,60.5698,60.627,60.5616,60.627,85124.0
2018-04-20 14:10:00,74.12,74.13,74.07,74.08,57916.0,60.6188,60.627,60.5779,60.5861,57916.0
2018-04-20 14:15:00,74.08,74.08,74.03,74.05,50269.0,60.5861,60.5861,60.5452,60.5616,50269.0
2018-04-20 14:20:00,74.05,74.12,74.02,74.11,87529.0,60.5616,60.6188,60.537,60.6106,87529.0
2018-04-20 14:25:00,74.12,74.18,74.1,74.17,30032.0,60.6188,60.6679,60.6025,60.6597,30032.0
2018-04-20 14:30:00,74.16,74.18,74.09,74.13,43400.0,60.6515,60.6679,60.5943,60.627,43400.0
2018-04-20 14:35:00,74.13,74.2,74.12,74.17,44927.0,60.627,60.6842,60.6188,60.6597,44927.0
2018-04-20 14:40:00,74.17,74.23,74.17,74.2,23710.0,60.6597,60.7088,60.6597,60.6842,23710.0
2018-04-20 14:45:00,74.21,74.21,74.12,74.15,40972.0,60.6924,60.6924,60.6188,60.6434,40972.0
2018-04-20 14:50:00,74.14,74.18,74.12,74.15,52089.0,60.6352,60.6679,60.6188,60.6434,52089.0
2018-04-20 14:55:00,74.14,74.15,74.09,74.14,45305.0,60.6352,60.6434,60.5943,60.6352,45305.0
2018-04-20 15:00:00,74.14,74.14,74.04,74.04,73158.0,60.6352,60.6352,60.5534,60.5534,73158.0
2018-04-20 15:05:00,74.05,74.05,73.93,73.94,120049.0,60.5616,60.5616,60.4634,60.4716,120049.0
2018-04-20 15:10:00,73.93,74.01,73.93,73.99,55721.0,60.4634,60.5289,60.4634,60.5125,55721.0
2018-04-20 15:15:00,73.99,74.0,73.86,73.89,160638.0,60.5125,60.5207,60.4062,60.4307,160638.0
2018-04-20 15:20:00,73.89,74.0,73.87,73.98,305408.0,60.4307,60.5207,60.4144,60.5043,305408.0
2018-04-20 15:25:00,73.98,74.01,73.93,73.97,92959.0,60.5043,60.5289,60.4634,60.4961,92959.0
2018-04-20 15:30:00,73.97,73.99,73.9,73.93,222119.0,60.4961,60.5125,60.4389,60.4634,222119.0
2018-04-20 15:35:00,73.94,73.98,73.91,73.95,138473.0,60.4716,60.5043,60.4471,60.4798,138473.0
2018-04-20 15:40:00,73.95,74.01,73.92,73.95,128143.0,60.4798,60.5289,60.4553,60.4798,128143.0
2018-04-20 15:45:00,73.95,73.95,73.87,73.92,264700.0,60.4798,60.4798,60.4144,60.4553,264700.0
2018-04-20 15:50:00,73.92,73.94,73.88,73.93,215200.0,60.4553,60.4716,60.4225,60.4634,215200.0
2018-04-20 15:55:00,73.92,73.98,73.92,73.94,1108724.0,60.4553,60.5043,60.4553,60.4716,1108724.0
2018-04-23 09:30:00,74.01,74.05,73.8,73.84,173451.0,60.5289,60.5616,60.3571,60.3898,173451.0
2018-04-23 09:35:00,73.84,73.98,73.79,73.94,130850.0,60.3898,60.5043,60.3489,60.4716,130850.0
2018-04-23 09:40:00,73.94,74.14,73.93,74.06,122112.0,60.4716,60.6352,60.4634,60.5698,122112.0
2018-04-23 09:45:00,74.07,74.16,73.99,74.03,116611.0,60.5779,60.6515,60.5125,60.5452,116611.0
2018-04-23 09:50:00,74.03,74.11,74.03,74.08,56711.0,60.5452,60.6106,60.5452,60.5861,56711.0
2018-04-23 09:55:00,74.09,74.27,74.06,74.25,116050.0,60.5943,60.7415,60.5698,60.7251,116050.0
2018-04-23 10:00:00,74.25,74.27,74.12,74.19,249148.0,60.7251,60.7415,60.6188,60.6761,249148.0
2018-04-23 10:05:00,74.19,74.23,74.05,74.1,215021.0,60.6761,60.7088,60.5616,60.6025,215021.0
2018-04-23 10:10:00,74.1,74.2,74.1,74.15,90323.0,60.6025,60.6842,60.6025,60.6434,90323.0
2018-04-23 10:15:00,74.15,74.17,74.06,74.16,141353.0,60.6434,60.6597,60.5698,60.6515,141353.0
2018-04-23 10:20:00,74.15,74.19,74.12,74.16,56089.0,60.6434,60.6761,60.6188,60.6515,56089.0
2018-04-23 10:25:00,74.16,74.23,74.12,74.15,52032.0,60.6515,60.7088,60.6188,60.6434,52032.0
2018-04-23 10:30:00,74.14,74.21,74.06,74.2,63763.0,60.6352,60.6924,60.5698,60.6842,63763.0
2018-04-23 10:35:00,74.2,74.2,74.06,74.08,67994.0,60.6842,60.6842,60.5698,60.5861,67994.0
2018-04-23 10:40:00,74.07,74.14,74.05,74.1,48943.0,60.5779,60.6352,60.5616,60.6025,48943.0
2018-04-23 10:45:00,74.1,74.14,74.06,74.06,41067.0,60.6025,60.6352,60.5698,60.5698,41067.0
2018-04-23 10:50:00,74.06,74.09,74.0,74.02,46939.0,60.5698,60.5943,60.5207,60.537,46939.0
2018-04-23 10:55:00,74.01,74.05,74.0,74.01,34005.0,60.5289,60.5616,60.5207,60.5289,34005.0
2018-04-23 11:00:00,74.0,74.06,73.99,74.04,30833.0,60.5207,60.5698,60.5125,60.5534,30833.0
2018-04-23 11:05:00,74.05,74.06,73.99,74.03,54633.0,60.5616,60.5698,60.5125,60.5452,54633.0
2018-04-23 11:10:00,74.03,74.09,74.01,74.05,46619.0,60.5452,60.5943,60.5289,60.5616,46619.0
2018-04-23 11:15:00,74.04,74.11,74.03,74.03,38795.0,60.5534,60.6106,60.5452,60.5452,38795.0
2018-04-23 11:20:00,74.04,74.08,74.02,74.05,30300.0,60.5534,60.5861,60.537,60.5616,30300.0
2018-04-23 11:25:00,74.05,74.08,74.03,74.08,32529.0,60.5616,60.5861,60.5452,60.5861,32529.0
2018-04-23 11:30:00,74.09,74.12,74.05,74.11,23099.0,60.5943,60.6188,60.5616,60.6106,23099.0
2018-04-23 11:35:00,74.11,74.12,74.04,74.05,27078.0,60.6106,60.6188,60.5534,60.5616,27078.0
2018-04-23 11:40:00,74.05,74.11,74.05,74.06,23238.0,60.5616,60.6106,60.5616,60.5698,23238.0
2018-04-23 11:45:00,74.06,74.1,74.03,74.03,24145.0,60.5698,60.6025,60.5452,60.5452,24145.0
2018-04-23 11:50:00,74.04,74.06,73.99,74.0,88868.0,60.5534,60.5698,60.5125,60.5207,88868.0
2018-04-23 11:55:00,74.0,74.02,73.89,73.93,119481.0,60.5207,60.537,60.4307,60.4634,119481.0
2018-04-23 12:00:00,73.93,74.02,73.92,74.02,41189.0,60.4634,60.537,60.4553,60.537,41189.0
2018-04-23 12:05:00,74.01,74.02,73.92,73.93,87665.0,60.5289,60.537,60.4553,60.4634,87665.0
2018-04-23 12:10:00,73.92,73.97,73.9,73.95,46321.0,60.4553,60.4961,60.4389,60.4798,46321.0
2018-04-23 12:15:00,73.96,73.96,73.87,73.88,35922.0,60.488,60.488,60.4144,60.4225,35922.0
2018-04-23 12:20:00,73.89,73.92,73.85,73.87,19631.0,60.4307,60.4553,60.398,60.4144,19631.0
2018-04-23 12:25:00,73.87,73.87,73.81,73.83,21025.0,60.4144,60.4144,60.3653,60.3816,21025.0
2018-04-23 12:30:00,73.83,73.91,73.83,73.9,52055.0,60.3816,60.4471,60.3816,60.4389,52055.0
2018-04-23 12:35:00,73.9,73.9,73.86,73.88,39570.0,60.4389,60.4389,60.4062,60.4225,39570.0
2018-04-23 12:40:00,73.89,73.89,73.82,73.86,19696.0,60.4307,60.4307,60.3735,60.4062,19696.0
2018-04-23 12:45:00,73.86,73.91,73.84,73.84,46749.0,60.4062,60.4471,60.3898,60.3898,46749.0
2018-04-23 12:50:00,73.84,73.87,73.81,73.82,20892.0,60.3898,60.4144,60.3653,60.3735,20892.0
2018-04-23 12:55:00,73.82,73.84,73.79,73.83,21264.0,60.3735,60.3898,60.3489,60.3816,21264.0
2018-04-23 13:00:00,73.83,73.85,73.8,73.82,15826.0,60.3816,60.398,60.3571,60.3735,15826.0
2018-04-23 13:05:00,73.83,73.85,73.8,73.81,11827.0,60.3816,60.398,60.3571,60.3653,11827.0
2018-04-23 13:10:00,73.81,73.82,73.78,73.81,27755.0,60.3653,60.3735,60.3408,60.3653,27755.0
2018-04-23 13:15:00,73.81,73.82,73.77,73.79,140233.0,60.3653,60.3735,60.3326,60.3489,140233.0
2018-04-23 13:20:00,73.79,73.79,73.73,73.74,22470.0,60.3489,60.3489,60.2999,60.308,22470.0
2018-04-23 13:25:00,73.75,73.79,73.74,73.75,14897.0,60.3162,60.3489,60.308,60.3162,14897.0
2018-04-23 13:30:00,73.75,73.8,73.75,73.77,44365.0,60.3162,60.3571,60.3162,60.3326,44365.0
2018-04-23 13:35:00,73.77,73.86,73.77,73.83,71674.0,60.3326,60.4062,60.3326,60.3816,71674.0
2018-04-23 13:40:00,73.83,73.84,73.79,73.81,33753.0,60.3816,60.3898,60.3489,60.3653,33753.0
2018-04-23 13:45:00,73.8,73.82,73.77,73.78,13294.0,60.3571,60.3735,60.3326,60.3408,13294.0
2018-04-23 13:50:00,73.79,73.85,73.79,73.84,36532.0,60.3489,60.398,60.3489,60.3898,36532.0
2018-04-23 13:55:00,73.84,73.88,73.83,73.86,47795.0,60.3898,60.4225,60.3816,60.4062,47795.0
2018-04-23 14:00:00,73.86,73.87,73.83,73.85,44441.0,60.4062,60.4144,60.3816,60.398,44441.0
2018-04-23 14:05:00,73.84,73.86,73.76,73.79,34489.0,60.3898,60.4062,60.3244,60.3489,34489.0
2018-04-23 14:10:00,73.78,73.79,73.75,73.77,36082.0,60.3408,60.3489,60.3162,60.3326,36082.0
2018-04-23 14:15:00,73.77,73.8,73.75,73.77,51937.0,60.3326,60.3571,60.3162,60.3326,51937.0
2018-04-23 14:20:00,73.76,73.77,73.73,73.73,30233.0,60.3244,60.3326,60.2999,60.2999,30233.0
2018-04-23 14:25:00,73.73,73.78,73.73,73.76,60482.0,60.2999,60.3408,60.2999,60.3244,60482.0
2018-04-23 14:30:00,73.76,73.78,73.71,73.72,30096.0,60.3244,60.3408,60.2835,60.2917,30096.0
2018-04-23 14:35:00,73.72,73.73,73.69,73.73,37443.0,60.2917,60.2999,60.2671,60.2999,37443.0
2018-04-23 14:40:00,73.72,73.77,73.72,73.74,33380.0,60.2917,60.3326,60.2917,60.308,33380.0
2018-04-23 14:45:00,73.74,73.75,73.66,73.67,58095.0,60.308,60.3162,60.2426,60.2508,58095.0
2018-04-23 14:50:00,73.67,73.68,73.63,73.63,68800.0,60.2508,60.259,60.2181,60.2181,68800.0
2018-04-23 14:55:00,73.63,73.68,73.62,73.67,46564.0,60.2181,60.259,60.2099,60.2508,46564.0
2018-04-23 15:00:00,73.67,73.79,73.66,73.75,97436.0,60.2508,60.3489,60.2426,60.3162,97436.0
2018-04-23 15:05:00,73.75,73.77,73.72,73.74,46379.0,60.3162,60.3326,60.2917,60.308,46379.0
2018-04-23 15:10:00,73.74,73.77,73.71,73.75,49426.0,60.308,60.3326,60.2835,60.3162,49426.0
2018-04-23 15:15:00,73.76,73.78,73.73,73.78,55825.0,60.3244,60.3408,60.2999,60.3408,55825.0
2018-04-23 15:20:00,73.78,73.82,73.76,73.77,56424.0,60.3408,60.3735,60.3244,60.3326,56424.0
2018-04-23 15:25:00,73.77,73.81,73.76,73.78,61095.0,60.3326,60.3653,60.3244,60.3408,61095.0
2018-04-23 15:30:00,73.79,73.86,73.78,73.84,72868.0,60.3489,60.4062,60.3408,60.3898,72868.0
2018-04-23 15:35:00,73.83,73.86,73.81,73.85,111436.0,60.3816,60.4062,60.3653,60.398,111436.0
2018-04-23 15:40:00,73.86,73.91,73.84,73.91,91062.0,60.4062,60.4471,60.3898,60.4471,91062.0
2018-04-23 15:45:00,73.92,73.96,73.91,73.95,89727.0,60.4553,60.488,60.4471,60.4798,89727.0
2018-04-23 15:50:00,73.95,73.98,73.94,73.97,111125.0,60.4798,60.5043,60.4716,60.4961,111125.0
2018-04-23 15:55:00,73.96,73.98,73.94,73.97,299983.0,60.488,60.5043,60.4716,60.4961,299983.0
2018-04-24 09:30:00,74.14,74.18,73.98,74.17,238243.0,60.6352,60.6679,60.5043,60.6597,238243.0
2018-04-24 09:35:00,74.17,74.34,74.14,74.29,177942.0,60.6597,60.7987,60.6352,60.7579,177942.0
2018-04-24 09:40:00,74.3,74.39,74.25,74.26,88591.0,60.766,60.8396,60.7251,60.7333,88591.0
2018-04-24 09:45:00,74.25,74.29,74.16,74.17,128072.0,60.7251,60.7579,60.6515,60.6597,128072.0
2018-04-24 09:50:00,74.18,74.21,74.07,74.08,118022.0,60.6679,60.6924,60.5779,60.5861,118022.0
2018-04-24 09:55:00,74.07,74.09,73.97,74.06,131834.0,60.5779,60.5943,60.4961,60.5698,131834.0
2018-04-24 10:00:00,74.06,74.1,74.01,74.08,185962.0,60.5698,60.6025,60.5289,60.5861,185962.0
2018-04-24 10:05:00,74.08,74.1,73.93,73.97,73863.0,60.5861,60.6025,60.4634,60.4961,73863.0
2018-04-24 10:10:00,73.98,73.98,73.92,73.96,61861.0,60.5043,60.5043,60.4553,60.488,61861.0
2018-04-24 10:15:00,73.96,73.98,73.9,73.91,58111.0,60.488,60.5043,60.4389,60.4471,58111.0
2018-04-24 10:20:00,73.91,73.99,73.91,73.94,177019.0,60.4471,60.5125,60.4471,60.4716,177019.0
2018-04-24 10:25:00,73.95,74.06,73.93,74.04,81967.0,60.4798,60.5698,60.4634,60.5534,81967.0
2018-04-24 10:30:00,74.04,74.18,74.02,74.12,60668.0,60.5534,60.6679,60.537,60.6188,60668.0
2018-04-24 10:35:00,74.11,74.22,74.07,74.2,63127.0,60.6106,60.7006,60.5779,60.6842,63127.0
2018-04-24 10:40:00,74.21,74.24,74.18,74.19,36314.0,60.6924,60.717,60.6679,60.6761,36314.0
2018-04-24 10:45:00,74.2,74.29,74.2,74.25,42284.0,60.6842,60.7579,60.6842,60.7251,42284.0
2018-04-24 10:50:00,74.25,74.35,74.25,74.31,40342.0,60.7251,60.8069,60.7251,60.7742,40342.0
2018-04-24 10:55:00,74.3,74.3,74.24,74.25,28804.0,60.766,60.766,60.717,60.7251,28804.0
2018-04-24 11:00:00,74.24,74.29,74.22,74.29,46186.0,60.717,60.7579,60.7006,60.7579,46186.0
2018-04-24 11:05:00,74.29,74.29,74.24,74.26,33274.0,60.7579,60.7579,60.717,60.7333,33274.0
2018-04-24 11:10:00,74.27,74.38,74.27,74.38,301367.0,60.7415,60.8315,60.7415,60.8315,301367.0
2018-04-24 11:15:00,74.39,74.52,74.39,74.44,285859.0,60.8396,60.946,60.8396,60.8805,285859.0
2018-04-24 11:20:00,74.45,74.49,74.33,74.34,79524.0,60.8887,60.9214,60.7906,60.7987,79524.0
2018-04-24 11:25:00,74.34,74.39,74.28,74.39,55133.0,60.7987,60.8396,60.7497,60.8396,55133.0
2018-04-24 11:30:00,74.4,74.42,74.35,74.4,62640.0,60.8478,60.8642,60.8069,60.8478,62640.0
2018-04-24 11:35:00,74.4,74.41,74.35,74.36,67261.0,60.8478,60.856,60.8069,60.8151,67261.0
2018-04-24 11:40:00,74.36,74.39,74.3,74.31,39700.0,60.8151,60.8396,60.766,60.7742,39700.0
2018-04-24 11:45:00,74.31,74.34,74.23,74.25,28533.0,60.7742,60.7987,60.7088,60.7251,28533.0
2018-04-24 11:50:00,74.25,74.28,74.22,74.27,32424.0,60.7251,60.7497,60.7006,60.7415,32424.0
2018-04-24 11:55:00,74.26,74.27,74.22,74.22,45972.0,60.7333,60.7415,60.7006,60.7006,45972.0
2018-04-24 12:00:00,74.22,74.25,74.18,74.23,87143.0,60.7006,60.7251,60.6679,60.7088,87143.0
2018-04-24 12:05:00,74.24,74.29,74.23,74.25,36814.0,60.717,60.7579,60.7088,60.7251,36814.0
2018-04-24 12:10:00,74.25,74.32,74.23,74.26,28214.0,60.7251,60.7824,60.7088,60.7333,28214.0
2018-04-24 12:15:00,74.26,74.27,74.23,74.24,41956.0,60.7333,60.7415,60.7088,60.717,41956.0
2018-04-24 12:20:00,74.24,74.39,74.24,74.39,46652.0,60.717,60.8396,60.717,60.8396,46652.0
2018-04-24 12:25:00,74.38,74.44,74.35,74.42,53536.0,60.8315,60.8805,60.8069,60.8642,53536.0
2018-04-24 12:30:00,74.43,74.43,74.35,74.41,53535.0,60.8724,60.8724,60.8069,60.856,53535.0
2018-04-24 12:35:00,74.4,74.4,74.31,74.33,31834.0,60.8478,60.8478,60.7742,60.7906,31834.0
2018-04-24 12:40:00,74.33,74.43,74.33,74.43,48359.0,60.7906,60.8724,60.7906,60.8724,48359.0
2018-04-24 12:45:00,74.43,74.5,74.42,74.48,38881.0,60.8724,60.9296,60.8642,60.9132,38881.0
2018-04-24 12:50:00,74.51,74.54,74.45,74.47,33305.0,60.9378,60.9623,60.8887,60.9051,33305.0
2018-04-24 12:55:00,74.47,74.51,74.39,74.39,80803.0,60.9051,60.9378,60.8396,60.8396,80803.0
2018-04-24 13:00:00,74.39,74.46,74.37,74.46,30730.0,60.8396,60.8969,60.8233,60.8969,30730.0
2018-04-24 13:05:00,74.47,74.48,74.39,74.41,26612.0,60.9051,60.9132,60.8396,60.856,26612.0
2018-04-24 13:10:00,74.4,74.4,74.32,74.37,41747.0,60.8478,60.8478,60.7824,60.8233,41747.0
2018-04-24 13:15:00,74.36,74.4,74.34,74.38,33912.0,60.8151,60.8478,60.7987,60.8315,33912.0
2018-04-24 13:20:00,74.38,74.39,74.31,74.33,46975.0,60.8315,60.8396,60.7742,60.7906,46975.0
2018-04-24 13:25:00,74.33,74.35,74.27,74.35,48859.0,60.7906,60.8069,60.7415,60.8069,48859.0
2018-04-24 13:30:00,74.34,74.34,74.25,74.25,27716.0,60.7987,60.7987,60.7251,60.7251,27716.0
2018-04-24 13:35:00,74.25,74.27,74.18,74.19,32833.0,60.7251,60.7415,60.6679,60.6761,32833.0
2018-04-24 13:40:00,74.19,74.21,74.17,74.2,40879.0,60.6761,60.6924,60.6597,60.6842,40879.0
2018-04-24 13:45:00,74.19,74.24,74.18,74.23,52510.0,60.6761,60.717,60.6679,60.7088,52510.0
2018-04-24 13:50:00,74.22,74.23,74.12,74.15,31129.0,60.7006,60.7088,60.6188,60.6434,31129.0
2018-04-24 13:55:00,74.15,74.17,74.11,74.16,27069.0,60.6434,60.6597,60.6106,60.6515,27069.0
2018-04-24 14:00:00,74.15,74.15,74.09,74.1,56397.0,60.6434,60.6434,60.5943,60.6025,56397.0
2018-04-24 14:05:00,74.09,74.16,74.07,74.16,52070.0,60.5943,60.6515,60.5779,60.6515,52070.0
2018-04-24 14:10:00,74.16,74.26,74.15,74.21,59820.0,60.6515,60.7333,60.6434,60.6924,59820.0
2018-04-24 14:15:00,74.21,74.21,74.11,74.13,34094.0,60.6924,60.6924,60.6106,60.627,34094.0
2018-04-24 14:20:00,74.12,74.12,74.05,74.1,47854.0,60.6188,60.6188,60.5616,60.6025,47854.0
2018-04-24 14:25:00,74.1,74.11,74.02,74.02,83093.0,60.6025,60.6106,60.537,60.537,83093.0
2018-04-24 14:30:00,74.01,74.03,73.96,73.98,148614.0,60.5289,60.5452,60.488,60.5043,148614.0
2018-04-24 14:35:00,73.98,74.0,73.83,73.84,68734.0,60.5043,60.5207,60.3816,60.3898,68734.0
2018-04-24 14:40:00,73.84,73.97,73.83,73.97,110691.0,60.3898,60.4961,60.3816,60.4961,110691.0
2018-04-24 14:45:00,73.97,74.0,73.88,73.9,64701.0,60.4961,60.5207,60.4225,60.4389,64701.0
2018-04-24 14:50:00,73.91,74.0,73.89,73.92,54075.0,60.4471,60.5207,60.4307,60.4553,54075.0
2018-04-24 14:55:00,73.93,74.03,73.93,73.97,51127.0,60.4634,60.5452,60.4634,60.4961,51127.0
2018-04-24 15:00:00,73.98,74.13,73.98,74.13,55005.0,60.5043,60.627,60.5043,60.627,55005.0
2018-04-24 15:05:00,74.13,74.18,74.1,74.16,52709.0,60.627,60.6679,60.6025,60.6515,52709.0
2018-04-24 15:10:00,74.17,74.22,74.11,74.22,65429.0,60.6597,60.7006,60.6106,60.7006,65429.0
2018-04-24 15:15:00,74.21,74.24,74.1,74.1,50545.0,60.6924,60.717,60.6025,60.6025,50545.0
2018-04-24 15:20:00,74.09,74.23,74.09,74.19,65761.0,60.5943,60.7088,60.5943,60.6761,65761.0
2018-04-24 15:25:00,74.18,74.2,74.1,74.13,82643.0,60.6679,60.6842,60.6025,60.627,82643.0
2018-04-24 15:30:00,74.13,74.13,73.96,73.97,45380.0,60.627,60.627,60.488,60.4961,45380.0
2018-04-24 15:35:00,73.97,74.03,73.94,73.98,68612.0,60.4961,60.5452,60.4716,60.5043,68612.0
2018-04-24 15:40:00,73.98,74.01,73.89,73.9,104107.0,60.5043,60.5289,60.4307,60.4389,104107.0
2018-04-24 15:45:00,73.9,74.18,73.9,74.11,90022.0,60.4389,60.6679,60.4389,60.6106,90022.0
2018-04-24 15:50:00,74.12,74.21,74.12,74.19,131297.0,60.6188,60.6924,60.6188,60.6761,131297.0
2018-04-24 15:55:00,74.19,74.21,74.12,74.18,314575.0,60.6761,60.6924,60.6188,60.6679,314575.0
2018-04-25 09:30:00,73.92,74.0,73.27,73.83,148311.0,60.4553,60.5207,59.9237,60.3816,148311.0
2018-04-25 09:35:00,73.83,73.93,73.75,73.9,98423.0,60.3816,60.4634,60.3162,60.4389,98423.0
2018-04-25 09:40:00,73.91,74.05,73.86,74.01,92753.0,60.4471,60.5616,60.4062,60.5289,92753.0
2018-04-25 09:45:00,74.01,74.03,73.83,73.88,102688.0,60.5289,60.5452,60.3816,60.4225,102688.0
2018-04-25 09:50:00,73.89,74.03,73.89,74.01,193456.0,60.4307,60.5452,60.4307,60.5289,193456.0
2018-04-25 09:55:00,74.01,74.06,73.92,74.01,121576.0,60.5289,60.5698,60.4553,60.5289,121576.0
2018-04-25 10:00:00,74.02,74.12,73.99,74.04,87865.0,60.537,60.6188,60.5125,60.5534,87865.0
2018-04-25 10:05:00,74.03,74.16,74.03,74.15,37898.0,60.5452,60.6515,60.5452,60.6434,37898.0
2018-04-25 10:10:00,74.16,74.21,74.14,74.18,61213.0,60.6515,60.6924,60.6352,60.6679,61213.0
2018-04-25 10:15:00,74.19,74.22,74.11,74.12,53121.0,60.6761,60.7006,60.6106,60.6188,53121.0
2018-04-25 10:20:00,74.13,74.24,74.11,74.19,42583.0,60.627,60.717,60.6106,60.6761,42583.0
2018-04-25 10:25:00,74.2,74.2,74.09,74.1,60837.0,60.6842,60.6842,60.5943,60.6025,60837.0
2018-04-25 10:30:00,74.11,74.17,74.08,74.1,24571.0,60.6106,60.6597,60.5861,60.6025,24571.0
2018-04-25 10:35:00,74.09,74.13,74.01,74.02,58218.0,60.5943,60.627,60.5289,60.537,58218.0
2018-04-25 10:40:00,74.02,74.06,73.97,73.99,43684.0,60.537,60.5698,60.4961,60.5125,43684.0
2018-04-25 10:45:00,74.0,74.01,73.85,73.87,21453.0,60.5207,60.5289,60.398,60.4144,21453.0
2018-04-25 10:50:00,73.88,73.89,73.78,73.78,72013.0,60.4225,60.4307,60.3408,60.3408,72013.0
2018-04-25 10:55:00,73.78,73.85,73.76,73.84,63571.0,60.3408,60.398,60.3244,60.3898,63571.0
2018-04-25 11:00:00,73.85,73.88,73.69,73.7,42215.0,60.398,60.4225,60.2671,60.2753,42215.0
2018-04-25 11:05:00,73.71,73.72,73.6,73.63,60831.0,60.2835,60.2917,60.1935,60.2181,60831.0
2018-04-25 11:10:00,73.63,73.74,73.63,73.67,36481.0,60.2181,60.308,60.2181,60.2508,36481.0
2018-04-25 11:15:00,73.67,73.69,73.59,73.63,69450.0,60.2508,60.2671,60.1854,60.2181,69450.0
2018-04-25 11:20:00,73.63,73.68,73.57,73.57,49325.0,60.2181,60.259,60.169,60.169,49325.0
2018-04-25 11:25:00,73.58,73.64,73.56,73.61,24060.0,60.1772,60.2263,60.1608,60.2017,24060.0
2018-04-25 11:30:00,73.61,73.63,73.47,73.48,75789.0,60.2017,60.2181,60.0872,60.0954,75789.0
2018-04-25 11:35:00,73.48,73.59,73.48,73.59,76352.0,60.0954,60.1854,60.0954,60.1854,76352.0
2018-04-25 11:40:00,73.58,73.67,73.58,73.63,19152.0,60.1772,60.2508,60.1772,60.2181,19152.0
2018-04-25 11:45:00,73.63,73.7,73.59,73.59,32259.0,60.2181,60.2753,60.1854,60.1854,32259.0
2018-04-25 11:50:00,73.6,73.64,73.59,73.61,145486.0,60.1935,60.2263,60.1854,60.2017,145486.0
2018-04-25 11:55:00,73.61,73.68,73.57,73.64,169397.0,60.2017,60.259,60.169,60.2263,169397.0
2018-04-25 12:00:00,73.64,73.73,73.62,73.7,54194.0,60.2263,60.2999,60.2099,60.2753,54194.0
2018-04-25 12:05:00,73.69,73.79,73.67,73.75,77216.0,60.2671,60.3489,60.2508,60.3162,77216.0
2018-04-25 12:10:00,73.75,73.76,73.69,73.72,21264.0,60.3162,60.3244,60.2671,60.2917,21264.0
2018-04-25 12:15:00,73.73,73.8,73.73,73.8,51189.0,60.2999,60.3571,60.2999,60.3571,51189.0
2018-04-25 12:20:00,73.8,73.84,73.75,73.77,44918.0,60.3571,60.3898,60.3162,60.3326,44918.0
2018-04-25 12:25:00,73.76,73.85,73.75,73.81,49375.0,60.3244,60.398,60.3162,60.3653,49375.0
2018-04-25 12:30:00,73.81,73.86,73.79,73.85,26806.0,60.3653,60.4062,60.3489,60.398,26806.0
2018-04-25 12:35:00,73.85,73.86,73.8,73.84,41959.0,60.398,60.4062,60.3571,60.3898,41959.0
2018-04-25 12:40:00,73.84,73.84,73.81,73.83,12753.0,60.3898,60.3898,60.3653,60.3816,12753.0
2018-04-25 12:45:00,73.83,73.84,73.77,73.77,28554.0,60.3816,60.3898,60.3326,60.3326,28554.0
2018-04-25 12:50:00,73.77,73.84,73.77,73.84,13500.0,60.3326,60.3898,60.3326,60.3898,13500.0
2018-04-25 12:55:00,73.83,73.87,73.82,73.84,10194.0,60.3816,60.4144,60.3735,60.3898,10194.0
2018-04-25 13:00:00,73.85,73.89,73.85,73.87,11825.0,60.398,60.4307,60.398,60.4144,11825.0
2018-04-25 13:05:00,73.86,73.89,73.85,73.87,8600.0,60.4062,60.4307,60.398,60.4144,8600.0
2018-04-25 13:10:00,73.87,73.88,73.83,73.86,34585.0,60.4144,60.4225,60.3816,60.4062,34585.0
2018-04-25 13:15:00,73.86,73.86,73.76,73.77,25800.0,60.4062,60.4062,60.3244,60.3326,25800.0
2018-04-25 13:20:00,73.77,73.82,73.75,73.79,55219.0,60.3326,60.3735,60.3162,60.3489,55219.0
2018-04-25 13:25:00,73.79,73.87,73.79,73.87,9897.0,60.3489,60.4144,60.3489,60.4144,9897.0
2018-04-25 13:30:00,73.87,73.96,73.85,73.93,21739.0,60.4144,60.488,60.398,60.4634,21739.0
2018-04-25 13:35:00,73.93,73.94,73.87,73.9,15249.0,60.4634,60.4716,60.4144,60.4389,15249.0
2018-04-25 13:40:00,73.9,73.9,73.83,73.83,38081.0,60.4389,60.4389,60.3816,60.3816,38081.0
2018-04-25 13:45:00,73.83,73.83,73.78,73.79,15939.0,60.3816,60.3816,60.3408,60.3489,15939.0
2018-04-25 13:50:00,73.78,73.88,73.76,73.87,22010.0,60.3408,60.4225,60.3244,60.4144,22010.0
2018-04-25 13:55:00,73.86,73.93,73.86,73.88,22418.0,60.4062,60.4634,60.4062,60.4225,22418.0
2018-04-25 14:00:00,73.88,73.89,73.79,73.82,26577.0,60.4225,60.4307,60.3489,60.3735,26577.0
2018-04-25 14:05:00,73.83,73.85,73.8,73.8,60402.0,60.3816,60.398,60.3571,60.3571,60402.0
2018-04-25 14:10:00,73.8,73.81,73.76,73.78,81137.0,60.3571,60.3653,60.3244,60.3408,81137.0
2018-04-25 14:15:00,73.78,73.79,73.75,73.78,101084.0,60.3408,60.3489,60.3162,60.3408,101084.0
2018-04-25 14:20:00,73.78,73.81,73.74,73.76,58499.0,60.3408,60.3653,60.308,60.3244,58499.0
2018-04-25 14:25:00,73.76,73.83,73.75,73.83,39377.0,60.3244,60.3816,60.3162,60.3816,39377.0
2018-04-25 14:30:00,73.83,73.94,73.81,73.93,33161.0,60.3816,60.4716,60.3653,60.4634,33161.0
2018-04-25 14:35:00,73.92,73.95,73.88,73.9,15772.0,60.4553,60.4798,60.4225,60.4389,15772.0
2018-04-25 14:40:00,73.89,73.93,73.82,73.82,13896.0,60.4307,60.4634,60.3735,60.3735,13896.0
2018-04-25 14:45:00,73.82,73.91,73.78,73.89,34333.0,60.3735,60.4471,60.3408,60.4307,34333.0
2018-04-25 14:50:00,73.9,73.92,73.88,73.9,16160.0,60.4389,60.4553,60.4225,60.4389,16160.0
2018-04-25 14:55:00,73.89,74.01,73.89,74.0,34310.0,60.4307,60.5289,60.4307,60.5207,34310.0
2018-04-25 15:00:00,74.0,74.02,73.94,73.98,39914.0,60.5207,60.537,60.4716,60.5043,39914.0
2018-04-25 15:05:00,73.99,74.02,73.98,73.99,26328.0,60.5125,60.537,60.5043,60.5125,26328.0
2018-04-25 15:10:00,73.99,74.03,73.96,74.02,32108.0,60.5125,60.5452,60.488,60.537,32108.0
2018-04-25 15:15:00,74.02,74.06,74.0,74.01,44402.0,60.537,60.5698,60.5207,60.5289,44402.0
2018-04-25 15:20:00,74.01,74.09,74.01,74.09,27133.0,60.5289,60.5943,60.5289,60.5943,27133.0
2018-04-25 15:25:00,74.09,74.14,74.08,74.09,41942.0,60.5943,60.6352,60.5861,60.5943,41942.0
2018-04-25 15:30:00,74.09,74.12,74.01,74.07,56722.0,60.5943,60.6188,60.5289,60.5779,56722.0
2018-04-25 15:35:00,74.07,74.08,74.01,74.02,36896.0,60.5779,60.5861,60.5289,60.537,36896.0
2018-04-25 15:40:00,74.03,74.05,73.97,74.02,52287.0,60.5452,60.5616,60.4961,60.537,52287.0
2018-04-25 15:45:00,74.01,74.02,73.91,73.95,110443.0,60.5289,60.537,60.4471,60.4798,110443.0
2018-04-25 15:50:00,73.95,73.99,73.92,73.95,112593.0,60.4798,60.5125,60.4553,60.4798,112593.0
2018-04-25 15:55:00,73.95,74.01,73.93,74.01,797552.0,60.4798,60.5289,60.4634,60.5289,797552.0
2018-04-26 09:30:00,74.24,74.37,74.14,74.34,421008.0,60.717,60.8233,60.6352,60.7987,421008.0
2018-04-26 09:35:00,74.33,74.49,74.27,74.36,166144.0,60.7906,60.9214,60.7415,60.8151,166144.0
2018-04-26 09:40:00,74.34,74.53,74.34,74.44,86598.0,60.7987,60.9541,60.7987,60.8805,86598.0
2018-04-26 09:45:00,74.42,74.45,74.31,74.33,73707.0,60.8642,60.8887,60.7742,60.7906,73707.0
2018-04-26 09:50:00,74.34,74.43,74.28,74.34,145907.0,60.7987,60.8724,60.7497,60.7987,145907.0
2018-04-26 09:55:00,74.35,74.55,74.34,74.54,50320.0,60.8069,60.9705,60.7987,60.9623,50320.0
2018-04-26 10:00:00,74.54,74.67,74.51,74.66,115581.0,60.9623,61.0686,60.9378,61.0605,115581.0
2018-04-26 10:05:00,74.66,74.8,74.64,74.78,64154.0,61.0605,61.175,61.0441,61.1586,64154.0
2018-04-26 10:10:00,74.78,74.8,74.72,74.8,54090.0,61.1586,61.175,61.1095,61.175,54090.0
2018-04-26 10:15:00,74.8,74.82,74.71,74.71,255327.0,61.175,61.1913,61.1014,61.1014,255327.0
2018-04-26 10:20:00,74.71,74.74,74.65,74.7,57312.0,61.1014,61.1259,61.0523,61.0932,57312.0
2018-04-26 10:25:00,74.7,74.77,74.67,74.77,56642.0,61.0932,61.1504,61.0686,61.1504,56642.0
2018-04-26 10:30:00,74.77,74.87,74.77,74.78,104136.0,61.1504,61.2322,61.1504,61.1586,104136.0
2018-04-26 10:35:00,74.79,74.86,74.79,74.83,90772.0,61.1668,61.224,61.1668,61.1995,90772.0
2018-04-26 10:40:00,74.84,74.85,74.68,74.68,373839.0,61.2077,61.2158,61.0768,61.0768,373839.0
2018-04-26 10:45:00,74.69,74.73,74.66,74.72,254955.0,61.085,61.1177,61.0605,61.1095,254955.0
2018-04-26 10:50:00,74.72,74.81,74.71,74.81,51415.0,61.1095,61.1831,61.1014,61.1831,51415.0
2018-04-26 10:55:00,74.81,74.89,74.81,74.82,43674.0,61.1831,61.2486,61.1831,61.1913,43674.0
2018-04-26 11:00:00,74.83,74.85,74.78,74.84,84076.0,61.1995,61.2158,61.1586,61.2077,84076.0
2018-04-26 11:05:00,74.85,74.88,74.78,74.81,74940.0,61.2158,61.2404,61.1586,61.1831,74940.0
2018-04-26 11:10:00,74.82,74.85,74.76,74.81,62092.0,61.1913,61.2158,61.1422,61.1831,62092.0
2018-04-26 11:15:00,74.81,74.81,74.72,74.75,29198.0,61.1831,61.1831,61.1095,61.1341,29198.0
2018-04-26 11:20:00,74.75,74.76,74.7,74.72,42782.0,61.1341,61.1422,61.0932,61.1095,42782.0
2018-04-26 11:25:00,74.72,74.79,74.71,74.72,42249.0,61.1095,61.1668,61.1014,61.1095,42249.0
2018-04-26 11:30:00,74.72,74.74,74.61,74.63,23895.0,61.1095,61.1259,61.0196,61.0359,23895.0
2018-04-26 11:35:00,74.62,74.72,74.62,74.71,25695.0,61.0277,61.1095,61.0277,61.1014,25695.0
2018-04-26 11:40:00,74.71,74.8,74.7,74.77,35291.0,61.1014,61.175,61.0932,61.1504,35291.0
2018-04-26 11:45:00,74.77,74.86,74.76,74.86,37971.0,61.1504,61.224,61.1422,61.224,37971.0
2018-04-26 11:50:00,74.86,74.89,74.84,74.85,20170.0,61.224,61.2486,61.2077,61.2158,20170.0
2018-04-26 11:55:00,74.86,74.9,74.84,74.9,53043.0,61.224,61.2567,61.2077,61.2567,53043.0
2018-04-26 12:00:00,74.9,74.96,74.89,74.95,43096.0,61.2567,61.3058,61.2486,61.2976,43096.0
2018-04-26 12:05:00,74.95,74.98,74.91,74.98,37250.0,61.2976,61.3222,61.2649,61.3222,37250.0
2018-04-26 12:10:00,74.99,74.99,74.92,74.92,36852.0,61.3303,61.3303,61.2731,61.2731,36852.0
2018-04-26 12:15:00,74.94,74.98,74.93,74.97,42158.0,61.2895,61.3222,61.2813,61.314,42158.0
2018-04-26 12:20:00,74.98,75.01,74.94,75.0,74480.0,61.3222,61.3467,61.2895,61.3385,74480.0
2018-04-26 12:25:00,75.0,75.05,74.97,74.97,103270.0,61.3385,61.3794,61.314,61.314,103270.0
2018-04-26 12:30:00,74.98,74.99,74.93,74.94,64399.0,61.3222,61.3303,61.2813,61.2895,64399.0
2018-04-26 12:35:00,74.94,74.95,74.87,74.89,36522.0,61.2895,61.2976,61.2322,61.2486,36522.0
2018-04-26 12:40:00,74.9,74.95,74.88,74.9,43912.0,61.2567,61.2976,61.2404,61.2567,43912.0
2018-04-26 12:45:00,74.9,74.91,74.83,74.85,25770.0,61.2567,61.2649,61.1995,61.2158,25770.0
2018-04-26 12:50:00,74.86,74.9,74.84,74.87,94594.0,61.224,61.2567,61.2077,61.2322,94594.0
2018-04-26 12:55:00,74.86,74.91,74.86,74.89,23786.0,61.224,61.2649,61.224,61.2486,23786.0
2018-04-26 13:00:00,74.89,75.01,74.89,75.01,26445.0,61.2486,61.3467,61.2486,61.3467,26445.0
2018-04-26 13:05:00,75.0,75.01,74.93,74.99,25199.0,61.3385,61.3467,61.2813,61.3303,25199.0
2018-04-26 13:10:00,74.99,75.07,74.96,75.06,63582.0,61.3303,61.3958,61.3058,61.3876,63582.0
2018-04-26 13:15:00,75.06,75.09,75.02,75.05,74048.0,61.3876,61.4121,61.3549,61.3794,74048.0
2018-04-26 13:20:00,75.06,75.07,75.02,75.05,24871.0,61.3876,61.3958,61.3549,61.3794,24871.0
2018-04-26 13:25:00,75.06,75.09,75.03,75.08,33168.0,61.3876,61.4121,61.3631,61.404,33168.0
2018-04-26 13:30:00,75.08,75.08,75.03,75.08,29764.0,61.404,61.404,61.3631,61.404,29764.0
2018-04-26 13:35:00,75.08,75.08,74.99,75.02,31378.0,61.404,61.404,61.3303,61.3549,31378.0
2018-04-26 13:40:00,75.03,75.05,75.0,75.04,33334.0,61.3631,61.3794,61.3385,61.3712,33334.0
2018-04-26 13:45:00,75.04,75.09,75.04,75.08,75010.0,61.3712,61.4121,61.3712,61.404,75010.0
2018-04-26 13:50:00,75.08,75.1,75.04,75.04,27906.0,61.404,61.4203,61.3712,61.3712,27906.0
2018-04-26 13:55:00,75.03,75.11,75.03,75.1,40337.0,61.3631,61.4285,61.3631,61.4203,40337.0
2018-04-26 14:00:00,75.11,75.15,75.06,75.12,70337.0,61.4285,61.4612,61.3876,61.4367,70337.0
2018-04-26 14:05:00,75.12,75.15,75.1,75.14,46402.0,61.4367,61.4612,61.4203,61.453,46402.0
2018-04-26 14:10:00,75.14,75.17,75.07,75.07,131662.0,61.453,61.4776,61.3958,61.3958,131662.0
2018-04-26 14:15:00,75.08,75.14,75.04,75.14,95767.0,61.404,61.453,61.3712,61.453,95767.0
2018-04-26 14:20:00,75.14,75.15,75.09,75.12,58625.0,61.453,61.4612,61.4121,61.4367,58625.0
2018-04-26 14:25:00,75.12,75.14,75.06,75.14,40706.0,61.4367,61.453,61.3876,61.453,40706.0
2018-04-26 14:30:00,75.14,75.14,75.04,75.09,34632.0,61.453,61.453,61.3712,61.4121,34632.0
2018-04-26 14:35:00,75.09,75.12,75.05,75.09,69048.0,61.4121,61.4367,61.3794,61.4121,69048.0
2018-04-26 14:40:00,75.09,75.19,75.09,75.13,30872.0,61.4121,61.4939,61.4121,61.4448,30872.0
2018-04-26 14:45:00,75.13,75.15,75.11,75.11,44391.0,61.4448,61.4612,61.4285,61.4285,44391.0
2018-04-26 14:50:00,75.11,75.22,75.1,75.21,98125.0,61.4285,61.5185,61.4203,61.5103,98125.0
2018-04-26 14:55:00,75.22,75.22,75.17,75.2,150705.0,61.5185,61.5185,61.4776,61.5021,150705.0
2018-04-26 15:00:00,75.2,75.29,75.2,75.26,36118.0,61.5021,61.5757,61.5021,61.5512,36118.0
2018-04-26 15:05:00,75.26,75.28,75.22,75.22,39698.0,61.5512,61.5675,61.5185,61.5185,39698.0
2018-04-26 15:10:00,75.22,75.24,75.19,75.2,38348.0,61.5185,61.5348,61.4939,61.5021,38348.0
2018-04-26 15:15:00,75.2,75.22,75.16,75.18,63341.0,61.5021,61.5185,61.4694,61.4857,63341.0
2018-04-26 15:20:00,75.19,75.2,75.11,75.12,63720.0,61.4939,61.5021,61.4285,61.4367,63720.0
2018-04-26 15:25:00,75.12,75.13,74.97,75.03,88437.0,61.4367,61.4448,61.314,61.3631,88437.0
2018-04-26 15:30:00,75.02,75.04,74.98,75.02,109302.0,61.3549,61.3712,61.3222,61.3549,109302.0
2018-04-26 15:35:00,75.01,75.02,74.97,75.0,65821.0,61.3467,61.3549,61.314,61.3385,65821.0
2018-04-26 15:40:00,75.0,75.0,74.91,74.93,98537.0,61.3385,61.3385,61.2649,61.2813,98537.0
2018-04-26 15:45:00,74.93,74.94,74.89,74.91,66509.0,61.2813,61.2895,61.2486,61.2649,66509.0
2018-04-26 15:50:00,74.91,74.91,74.88,74.89,227235.0,61.2649,61.2649,61.2404,61.2486,227235.0
2018-04-26 15:55:00,74.9,74.91,74.86,74.89,440359.0,61.2567,61.2649,61.224,61.2486,440359.0
2018-04-27 09:30:00,74.78,75.1,74.68,75.02,183270.0,61.1586,61.4203,61.0768,61.3549,183270.0
2018-04-27 09:35:00,75.01,75.05,74.83,75.05,101047.0,61.3467,61.3794,61.1995,61.3794,101047.0
2018-04-27 09:40:00,75.04,75.23,75.04,75.23,79314.0,61.3712,61.5266,61.3712,61.5266,79314.0
2018-04-27 09:45:00,75.24,75.24,75.03,75.05,58872.0,61.5348,61.5348,61.3631,61.3794,58872.0
2018-04-27 09:50:00,75.05,75.18,75.02,75.16,61756.0,61.3794,61.4857,61.3549,61.4694,61756.0
2018-04-27 09:55:00,75.15,75.17,75.0,75.1,52992.0,61.4612,61.4776,61.3385,61.4203,52992.0
2018-04-27 10:00:00,75.1,75.19,75.02,75.17,47490.0,61.4203,61.4939,61.3549,61.4776,47490.0
2018-04-27 10:05:00,75.18,75.23,75.11,75.14,42733.0,61.4857,61.5266,61.4285,61.453,42733.0
2018-04-27 10:10:00,75.14,75.27,75.08,75.25,61966.0,61.453,61.5593,61.404,61.543,61966.0
2018-04-27 10:15:00,75.25,75.32,75.19,75.29,84302.0,61.543,61.6002,61.4939,61.5757,84302.0
2018-04-27 10:20:00,75.29,75.32,75.23,75.25,116390.0,61.5757,61.6002,61.5266,61.543,116390.0
2018-04-27 10:25:00,75.25,75.46,75.24,75.44,390504.0,61.543,61.7147,61.5348,61.6984,390504.0
2018-04-27 10:30:00,75.44,75.48,75.39,75.41,113758.0,61.6984,61.7311,61.6575,61.6738,113758.0
2018-04-27 10:35:00,75.41,75.48,75.35,75.39,262750.0,61.6738,61.7311,61.6248,61.6575,262750.0
2018-04-27 10:40:00,75.39,75.54,75.37,75.49,163654.0,61.6575,61.7802,61.6411,61.7393,163654.0
2018-04-27 10:45:00,75.48,75.62,75.46,75.59,115883.0,61.7311,61.8456,61.7147,61.8211,115883.0
2018-04-27 10:50:00,75.58,75.62,75.53,75.62,73180.0,61.8129,61.8456,61.772,61.8456,73180.0
2018-04-27 10:55:00,75.61,75.61,75.48,75.56,55238.0,61.8374,61.8374,61.7311,61.7965,55238.0
2018-04-27 11:00:00,75.57,75.67,75.57,75.6,139314.0,61.8047,61.8865,61.8047,61.8292,139314.0
2018-04-27 11:05:00,75.59,75.73,75.58,75.72,82575.0,61.8211,61.9356,61.8129,61.9274,82575.0
2018-04-27 11:10:00,75.72,75.8,75.7,75.8,40577.0,61.9274,61.9928,61.911,61.9928,40577.0
2018-04-27 11:15:00,75.79,75.81,75.73,75.77,79997.0,61.9846,62.001,61.9356,61.9683,79997.0
2018-04-27 11:20:00,75.77,75.8,75.75,75.77,44117.0,61.9683,61.9928,61.9519,61.9683,44117.0
2018-04-27 11:25:00,75.77,75.83,75.73,75.73,75696.0,61.9683,62.0173,61.9356,61.9356,75696.0
2018-04-27 11:30:00,75.72,75.73,75.66,75.7,61521.0,61.9274,61.9356,61.8783,61.911,61521.0
2018-04-27 11:35:00,75.7,75.77,75.7,75.76,34589.0,61.911,61.9683,61.911,61.9601,34589.0
2018-04-27 11:40:00,75.77,75.78,75.74,75.76,45126.0,61.9683,61.9764,61.9437,61.9601,45126.0
2018-04-27 11:45:00,75.75,75.84,75.75,75.8,155887.0,61.9519,62.0255,61.9519,61.9928,155887.0
2018-04-27 11:50:00,75.8,75.81,75.7,75.76,38860.0,61.9928,62.001,61.911,61.9601,38860.0
2018-04-27 11:55:00,75.76,75.79,75.7,75.71,32512.0,61.9601,61.9846,61.911,61.9192,32512.0
2018-04-27 12:00:00,75.72,75.75,75.7,75.72,52642.0,61.9274,61.9519,61.911,61.9274,52642.0
2018-04-27 12:05:00,75.73,75.75,75.7,75.72,35516.0,61.9356,61.9519,61.911,61.9274,35516.0
2018-04-27 12:10:00,75.73,75.81,75.73,75.81,42082.0,61.9356,62.001,61.9356,62.001,42082.0
2018-04-27 12:15:00,75.81,75.81,75.73,75.76,47608.0,62.001,62.001,61.9356,61.9601,47608.0
2018-04-27 12:20:00,75.76,75.82,75.75,75.76,71335.0,61.9601,62.0092,61.9519,61.9601,71335.0
2018-04-27 12:25:00,75.77,75.77,75.7,75.72,40341.0,61.9683,61.9683,61.911,61.9274,40341.0
2018-04-27 12:30:00,75.72,75.81,75.71,75.77,64513.0,61.9274,62.001,61.9192,61.9683,64513.0
2018-04-27 12:35:00,75.77,75.83,75.77,75.83,33026.0,61.9683,62.0173,61.9683,62.0173,33026.0
2018-04-27 12:40:00,75.83,75.84,75.76,75.77,17567.0,62.0173,62.0255,61.9601,61.9683,17567.0
2018-04-27 12:45:00,75.78,75.9,75.77,75.88,42681.0,61.9764,62.0746,61.9683,62.0582,42681.0
2018-04-27 12:50:00,75.88,76.04,75.87,76.04,66104.0,62.0582,62.1891,62.0501,62.1891,66104.0
2018-04-27 12:55:00,76.05,76.09,75.97,76.02,87795.0,62.1973,62.23,62.1318,62.1727,87795.0
2018-04-27 13:00:00,76.03,76.05,75.92,75.97,138456.0,62.1809,62.1973,62.0909,62.1318,138456.0
2018-04-27 13:05:00,75.97,76.02,75.94,75.97,54411.0,62.1318,62.1727,62.1073,62.1318,54411.0
2018-04-27 13:10:00,75.97,76.0,75.96,75.99,23506.0,62.1318,62.1564,62.1237,62.1482,23506.0
2018-04-27 13:15:00,75.99,75.99,75.93,75.97,30223.0,62.1482,62.1482,62.0991,62.1318,30223.0
2018-04-27 13:20:00,75.97,76.0,75.92,75.98,41816.0,62.1318,62.1564,62.0909,62.14,41816.0
2018-04-27 13:25:00,75.98,75.98,75.95,75.96,48460.0,62.14,62.14,62.1155,62.1237,48460.0
2018-04-27 13:30:00,75.96,75.97,75.87,75.93,41899.0,62.1237,62.1318,62.0501,62.0991,41899.0
2018-04-27 13:35:00,75.93,75.95,75.89,75.9,21194.0,62.0991,62.1155,62.0664,62.0746,21194.0
2018-04-27 13:40:00,75.9,75.96,75.89,75.93,19219.0,62.0746,62.1237,62.0664,62.0991,19219.0
2018-04-27 13:45:00,75.94,75.94,75.88,75.9,54184.0,62.1073,62.1073,62.0582,62.0746,54184.0
2018-04-27 13:50:00,75.9,75.95,75.88,75.89,32363.0,62.0746,62.1155,62.0582,62.0664,32363.0
2018-04-27 13:55:00,75.89,75.92,75.88,75.92,16754.0,62.0664,62.0909,62.0582,62.0909,16754.0
2018-04-27 14:00:00,75.91,75.93,75.86,75.86,23582.0,62.0828,62.0991,62.0419,62.0419,23582.0
2018-04-27 14:05:00,75.86,75.9,75.84,75.89,65950.0,62.0419,62.0746,62.0255,62.0664,65950.0
2018-04-27 14:10:00,75.9,75.93,75.88,75.88,28331.0,62.0746,62.0991,62.0582,62.0582,28331.0
2018-04-27 14:15:00,75.88,75.92,75.87,75.92,12362.0,62.0582,62.0909,62.0501,62.0909,12362.0
2018-04-27 14:20:00,75.92,75.98,75.9,75.98,38101.0,62.0909,62.14,62.0746,62.14,38101.0
2018-04-27 14:25:00,75.98,76.0,75.93,76.0,55660.0,62.14,62.1564,62.0991,62.1564,55660.0
2018-04-27 14:30:00,75.99,76.06,75.94,75.97,129827.0,62.1482,62.2054,62.1073,62.1318,129827.0
2018-04-27 14:35:00,75.97,75.97,75.93,75.94,45614.0,62.1318,62.1318,62.0991,62.1073,45614.0
2018-04-27 14:40:00,75.93,75.95,75.91,75.93,39061.0,62.0991,62.1155,62.0828,62.0991,39061.0
2018-04-27 14:45:00,75.94,75.97,75.91,75.92,33910.0,62.1073,62.1318,62.0828,62.0909,33910.0
2018-04-27 14:50:00,75.92,76.02,75.92,75.98,39462.0,62.0909,62.1727,62.0909,62.14,39462.0
2018-04-27 14:55:00,75.98,76.03,75.97,76.03,32937.0,62.14,62.1809,62.1318,62.1809,32937.0
2018-04-27 15:00:00,76.03,76.06,75.99,76.06,49237.0,62.1809,62.2054,62.1482,62.2054,49237.0
2018-04-27 15:05:00,76.06,76.12,76.05,76.06,98081.0,62.2054,62.2545,62.1973,62.2054,98081.0
2018-04-27 15:10:00,76.06,76.08,76.03,76.07,50210.0,62.2054,62.2218,62.1809,62.2136,50210.0
2018-04-27 15:15:00,76.07,76.08,76.03,76.04,67932.0,62.2136,62.2218,62.1809,62.1891,67932.0
2018-04-27 15:20:00,76.04,76.05,75.98,76.03,117721.0,62.1891,62.1973,62.14,62.1809,117721.0
2018-04-27 15:25:00,76.03,76.04,75.95,75.96,69940.0,62.1809,62.1891,62.1155,62.1237,69940.0
2018-04-27 15:30:00,75.96,75.99,75.93,75.98,58978.0,62.1237,62.1482,62.0991,62.14,58978.0
2018-04-27 15:35:00,75.98,76.04,75.98,76.01,70518.0,62.14,62.1891,62.14,62.1646,70518.0
2018-04-27 15:40:00,76.01,76.03,75.91,75.91,188575.0,62.1646,62.1809,62.0828,62.0828,188575.0
2018-04-27 15:45:00,75.91,75.98,75.91,75.93,200023.0,62.0828,62.14,62.0828,62.0991,200023.0
2018-04-27 15:50:00,75.93,75.94,75.89,75.9,394268.0,62.0991,62.1073,62.0664,62.0746,394268.0
2018-04-27 15:55:00,75.91,75.92,75.83,75.87,2044541.0,62.0828,62.0909,62.0173,62.0501,2044541.0
2018-04-30 09:30:00,75.82,76.09,75.82,76.0,139091.0,62.0092,62.23,62.0092,62.1564,139091.0
2018-04-30 09:35:00,76.01,76.09,75.88,75.89,145185.0,62.1646,62.23,62.0582,62.0664,145185.0
2018-04-30 09:40:00,75.88,75.99,75.74,75.97,249038.0,62.0582,62.1482,61.9437,62.1318,249038.0
2018-04-30 09:45:00,75.96,76.07,75.92,75.99,120429.0,62.1237,62.2136,62.0909,62.1482,120429.0
2018-04-30 09:50:00,75.99,76.1,75.89,75.98,127467.0,62.1482,62.2382,62.0664,62.14,127467.0
2018-04-30 09:55:00,75.97,76.14,75.89,76.12,125614.0,62.1318,62.2709,62.0664,62.2545,125614.0
2018-04-30 10:00:00,76.13,76.16,76.02,76.14,114978.0,62.2627,62.2872,62.1727,62.2709,114978.0
2018-04-30 10:05:00,76.14,76.16,76.04,76.13,72304.0,62.2709,62.2872,62.1891,62.2627,72304.0
2018-04-30 10:10:00,76.13,76.19,76.08,76.17,74362.0,62.2627,62.3118,62.2218,62.2954,74362.0
2018-04-30 10:15:00,76.18,76.27,76.18,76.21,83030.0,62.3036,62.3772,62.3036,62.3281,83030.0
2018-04-30 10:20:00,76.2,76.23,76.09,76.14,124900.0,62.3199,62.3445,62.23,62.2709,124900.0
2018-04-30 10:25:00,76.14,76.14,75.95,75.98,92028.0,62.2709,62.2709,62.1155,62.14,92028.0
2018-04-30 10:30:00,75.97,76.07,75.96,76.05,32923.0,62.1318,62.2136,62.1237,62.1973,32923.0
2018-04-30 10:35:00,76.05,76.07,75.92,75.92,58726.0,62.1973,62.2136,62.0909,62.0909,58726.0
2018-04-30 10:40:00,75.91,75.96,75.88,75.91,45571.0,62.0828,62.1237,62.0582,62.0828,45571.0
2018-04-30 10:45:00,75.9,75.91,75.8,75.81,59508.0,62.0746,62.0828,61.9928,62.001,59508.0
2018-04-30 10:50:00,75.81,75.95,75.78,75.88,112005.0,62.001,62.1155,61.9764,62.0582,112005.0
2018-04-30 10:55:00,75.89,75.95,75.85,75.89,62031.0,62.0664,62.1155,62.0337,62.0664,62031.0
2018-04-30 11:00:00,75.9,75.96,75.88,75.92,50283.0,62.0746,62.1237,62.0582,62.0909,50283.0
2018-04-30 11:05:00,75.92,75.96,75.9,75.92,33786.0,62.0909,62.1237,62.0746,62.0909,33786.0
2018-04-30 11:10:00,75.92,75.93,75.86,75.89,28202.0,62.0909,62.0991,62.0419,62.0664,28202.0
2018-04-30 11:15:00,75.89,75.95,75.84,75.93,75627.0,62.0664,62.1155,62.0255,62.0991,75627.0
2018-04-30 11:20:00,75.92,75.94,75.86,75.91,43355.0,62.0909,62.1073,62.0419,62.0828,43355.0
2018-04-30 11:25:00,75.91,75.93,75.85,75.9,41860.0,62.0828,62.0991,62.0337,62.0746,41860.0
2018-04-30 11:30:00,75.9,75.96,75.86,75.86,34380.0,62.0746,62.1237,62.0419,62.0419,34380.0
2018-04-30 11:35:00,75.86,75.88,75.83,75.83,46463.0,62.0419,62.0582,62.0173,62.0173,46463.0
2018-04-30 11:40:00,75.84,75.84,75.76,75.77,95558.0,62.0255,62.0255,61.9601,61.9683,95558.0
2018-04-30 11:45:00,75.76,75.81,75.74,75.78,120980.0,61.9601,62.001,61.9437,61.9764,120980.0
2018-04-30 11:50:00,75.78,75.81,75.76,75.78,73176.0,61.9764,62.001,61.9601,61.9764,73176.0
2018-04-30 11:55:00,75.78,75.84,75.76,75.81,104272.0,61.9764,62.0255,61.9601,62.001,104272.0
2018-04-30 12:00:00,75.81,75.81,75.74,75.74,48580.0,62.001,62.001,61.9437,61.9437,48580.0
2018-04-30 12:05:00,75.74,75.79,75.7,75.79,95738.0,61.9437,61.9846,61.911,61.9846,95738.0
2018-04-30 12:10:00,75.79,75.8,75.73,75.77,31973.0,61.9846,61.9928,61.9356,61.9683,31973.0
2018-04-30 12:15:00,75.77,75.79,75.73,75.76,45846.0,61.9683,61.9846,61.9356,61.9601,45846.0
2018-04-30 12:20:00,75.75,75.79,75.75,75.79,53857.0,61.9519,61.9846,61.9519,61.9846,53857.0
2018-04-30 12:25:00,75.79,75.83,75.77,75.8,63702.0,61.9846,62.0173,61.9683,61.9928,63702.0
2018-04-30 12:30:00,75.8,75.8,75.74,75.76,113265.0,61.9928,61.9928,61.9437,61.9601,113265.0
2018-04-30 12:35:00,75.77,75.77,75.7,75.72,51677.0,61.9683,61.9683,61.911,61.9274,51677.0
2018-04-30 12:40:00,75.71,75.76,75.69,75.74,44725.0,61.9192,61.9601,61.9028,61.9437,44725.0
2018-04-30 12:45:00,75.74,75.75,75.7,75.72,10894.0,61.9437,61.9519,61.911,61.9274,10894.0
2018-04-30 12:50:00,75.72,75.74,75.67,75.67,29139.0,61.9274,61.9437,61.8865,61.8865,29139.0
2018-04-30 12:55:00,75.67,75.71,75.65,75.71,18992.0,61.8865,61.9192,61.8701,61.9192,18992.0
2018-04-30 13:00:00,75.7,75.71,75.68,75.7,15836.0,61.911,61.9192,61.8947,61.911,15836.0
2018-04-30 13:05:00,75.7,75.73,75.68,75.71,17889.0,61.911,61.9356,61.8947,61.9192,17889.0
2018-04-30 13:10:00,75.71,75.72,75.63,75.68,30455.0,61.9192,61.9274,61.8538,61.8947,30455.0
2018-04-30 13:15:00,75.68,75.7,75.65,75.7,20789.0,61.8947,61.911,61.8701,61.911,20789.0
2018-04-30 13:20:00,75.69,75.75,75.67,75.7,25160.0,61.9028,61.9519,61.8865,61.911,25160.0
2018-04-30 13:25:00,75.73,75.79,75.73,75.77,10669.0,61.9356,61.9846,61.9356,61.9683,10669.0
2018-04-30 13:30:00,75.76,75.79,75.75,75.78,35016.0,61.9601,61.9846,61.9519,61.9764,35016.0
2018-04-30 13:35:00,75.78,75.87,75.77,75.87,36069.0,61.9764,62.0501,61.9683,62.0501,36069.0
2018-04-30 13:40:00,75.87,75.92,75.87,75.91,13463.0,62.0501,62.0909,62.0501,62.0828,13463.0
2018-04-30 13:45:00,75.92,75.93,75.81,75.84,25209.0,62.0909,62.0991,62.001,62.0255,25209.0
2018-04-30 13:50:00,75.84,75.88,75.82,75.84,16301.0,62.0255,62.0582,62.0092,62.0255,16301.0
2018-04-30 13:55:00,75.85,75.9,75.85,75.87,9147.0,62.0337,62.0746,62.0337,62.0501,9147.0
2018-04-30 14:00:00,75.86,75.87,75.76,75.76,27537.0,62.0419,62.0501,61.9601,61.9601,27537.0
2018-04-30 14:05:00,75.76,75.76,75.69,75.7,18424.0,61.9601,61.9601,61.9028,61.911,18424.0
2018-04-30 14:10:00,75.69,75.77,75.69,75.77,28036.0,61.9028,61.9683,61.9028,61.9683,28036.0
2018-04-30 14:15:00,75.77,75.8,75.72,75.72,57475.0,61.9683,61.9928,61.9274,61.9274,57475.0
2018-04-30 14:20:00,75.73,75.8,75.73,75.77,37680.0,61.9356,61.9928,61.9356,61.9683,37680.0
2018-04-30 14:25:00,75.76,75.81,75.73,75.78,22500.0,61.9601,62.001,61.9356,61.9764,22500.0
2018-04-30 14:30:00,75.78,75.79,75.73,75.74,17256.0,61.9764,61.9846,61.9356,61.9437,17256.0
2018-04-30 14:35:00,75.74,75.78,75.73,75.75,37931.0,61.9437,61.9764,61.9356,61.9519,37931.0
2018-04-30 14:40:00,75.76,75.78,75.72,75.75,48606.0,61.9601,61.9764,61.9274,61.9519,48606.0
2018-04-30 14:45:00,75.75,75.76,75.71,75.76,16358.0,61.9519,61.9601,61.9192,61.9601,16358.0
2018-04-30 14:50:00,75.76,75.82,75.74,75.8,26738.0,61.9601,62.0092,61.9437,61.9928,26738.0
2018-04-30 14:55:00,75.8,75.83,75.76,75.78,58961.0,61.9928,62.0173,61.9601,61.9764,58961.0
2018-04-30 15:00:00,75.78,75.79,75.68,75.69,27212.0,61.9764,61.9846,61.8947,61.9028,27212.0
2018-04-30 15:05:00,75.7,75.77,75.69,75.74,25600.0,61.911,61.9683,61.9028,61.9437,25600.0
2018-04-30 15:10:00,75.74,75.77,75.71,75.74,37515.0,61.9437,61.9683,61.9192,61.9437,37515.0
2018-04-30 15:15:00,75.75,75.79,75.74,75.77,27977.0,61.9519,61.9846,61.9437,61.9683,27977.0
2018-04-30 15:20:00,75.76,75.77,75.63,75.64,108757.0,61.9601,61.9683,61.8538,61.8619,108757.0
2018-04-30 15:25:00,75.64,75.7,75.62,75.68,36436.0,61.8619,61.911,61.8456,61.8947,36436.0
2018-04-30 15:30:00,75.67,75.79,75.66,75.79,55697.0,61.8865,61.9846,61.8783,61.9846,55697.0
2018-04-30 15:35:00,75.78,75.86,75.77,75.84,183672.0,61.9764,62.0419,61.9683,62.0255,183672.0
2018-04-30 15:40:00,75.83,75.84,75.79,75.79,76859.0,62.0173,62.0255,61.9846,61.9846,76859.0
2018-04-30 15:45:00,75.79,75.8,75.72,75.79,144754.0,61.9846,61.9928,61.9274,61.9846,144754.0
2018-04-30 15:50:00,75.78,75.79,75.71,75.73,175132.0,61.9764,61.9846,61.9192,61.9356,175132.0
2018-04-30 15:55:00,75.73,75.75,75.64,75.65,869676.0,61.9356,61.9519,61.8619,61.8701,869676.0
2018-05-01 09:30:00,75.7,76.0,75.68,75.99,118174.0,61.911,62.1564,61.8947,62.1482,118174.0
2018-05-01 09:35:00,75.99,76.0,75.7,75.73,90033.0,62.1482,62.1564,61.911,61.9356,90033.0
2018-05-01 09:40:00,75.73,75.83,75.64,75.64,67880.0,61.9356,62.0173,61.8619,61.8619,67880.0
2018-05-01 09:45:00,75.65,75.72,75.59,75.68,88209.0,61.8701,61.9274,61.8211,61.8947,88209.0
2018-05-01 09:50:00,75.65,75.77,75.64,75.72,45945.0,61.8701,61.9683,61.8619,61.9274,45945.0
2018-05-01 09:55:00,75.73,75.8,75.68,75.75,55959.0,61.9356,61.9928,61.8947,61.9519,55959.0
2018-05-01 10:00:00,75.77,75.87,75.74,75.84,83848.0,61.9683,62.0501,61.9437,62.0255,83848.0
2018-05-01 10:05:00,75.84,75.85,75.75,75.84,141085.0,62.0255,62.0337,61.9519,62.0255,141085.0
2018-05-01 10:10:00,75.84,75.85,75.78,75.83,99964.0,62.0255,62.0337,61.9764,62.0173,99964.0
2018-05-01 10:15:00,75.83,75.9,75.82,75.86,66865.0,62.0173,62.0746,62.0092,62.0419,66865.0
2018-05-01 10:20:00,75.85,75.88,75.79,75.83,64732.0,62.0337,62.0582,61.9846,62.0173,64732.0
2018-05-01 10:25:00,75.84,75.86,75.8,75.8,69869.0,62.0255,62.0419,61.9928,61.9928,69869.0
2018-05-01 10:30:00,75.81,75.83,75.72,75.73,107675.0,62.001,62.0173,61.9274,61.9356,107675.0
2018-05-01 10:35:00,75.74,75.74,75.57,75.63,221120.0,61.9437,61.9437,61.8047,61.8538,221120.0
2018-05-01 10:40:00,75.63,75.63,75.55,75.6,91909.0,61.8538,61.8538,61.7883,61.8292,91909.0
2018-05-01 10:45:00,75.6,75.61,75.52,75.59,86075.0,61.8292,61.8374,61.7638,61.8211,86075.0
2018-05-01 10:50:00,75.59,75.62,75.55,75.56,93633.0,61.8211,61.8456,61.7883,61.7965,93633.0
2018-05-01 10:55:00,75.56,75.58,75.42,75.47,191588.0,61.7965,61.8129,61.682,61.7229,191588.0
2018-05-01 11:00:00,75.48,75.51,75.44,75.5,46295.0,61.7311,61.7556,61.6984,61.7475,46295.0
2018-05-01 11:05:00,75.5,75.52,75.45,75.52,68647.0,61.7475,61.7638,61.7066,61.7638,68647.0
2018-05-01 11:10:00,75.52,75.57,75.51,75.56,73672.0,61.7638,61.8047,61.7556,61.7965,73672.0
2018-05-01 11:15:00,75.55,75.61,75.54,75.6,31134.0,61.7883,61.8374,61.7802,61.8292,31134.0
2018-05-01 11:20:00,75.6,75.63,75.53,75.56,43373.0,61.8292,61.8538,61.772,61.7965,43373.0
2018-05-01 11:25:00,75.55,75.63,75.53,75.53,40553.0,61.7883,61.8538,61.772,61.772,40553.0
2018-05-01 11:30:00,75.54,75.64,75.52,75.62,23231.0,61.7802,61.8619,61.7638,61.8456,23231.0
2018-05-01 11:35:00,75.63,75.71,75.61,75.7,38416.0,61.8538,61.9192,61.8374,61.911,38416.0
2018-05-01 11:40:00,75.71,75.76,75.7,75.74,64180.0,61.9192,61.9601,61.911,61.9437,64180.0
2018-05-01 11:45:00,75.74,75.75,75.67,75.69,91000.0,61.9437,61.9519,61.8865,61.9028,91000.0
2018-05-01 11:50:00,75.69,75.76,75.66,75.66,82647.0,61.9028,61.9601,61.8783,61.8783,82647.0
2018-05-01 11:55:00,75.67,75.72,75.64,75.65,90986.0,61.8865,61.9274,61.8619,61.8701,90986.0
2018-05-01 12:00:00,75.65,75.69,75.61,75.66,115612.0,61.8701,61.9028,61.8374,61.8783,115612.0
2018-05-01 12:05:00,75.65,75.68,75.64,75.67,78863.0,61.8701,61.8947,61.8619,61.8865,78863.0
2018-05-01 12:10:00,75.66,75.7,75.66,75.66,77338.0,61.8783,61.911,61.8783,61.8783,77338.0
2018-05-01 12:15:00,75.66,75.67,75.61,75.61,91572.0,61.8783,61.8865,61.8374,61.8374,91572.0
2018-05-01 12:20:00,75.61,75.63,75.58,75.62,72153.0,61.8374,61.8538,61.8129,61.8456,72153.0
2018-05-01 12:25:00,75.63,75.69,75.62,75.64,37652.0,61.8538,61.9028,61.8456,61.8619,37652.0
2018-05-01 12:30:00,75.63,75.67,75.63,75.66,55869.0,61.8538,61.8865,61.8538,61.8783,55869.0
2018-05-01 12:35:00,75.66,75.7,75.65,75.65,107717.0,61.8783,61.911,61.8701,61.8701,107717.0
2018-05-01 12:40:00,75.66,75.68,75.64,75.67,55498.0,61.8783,61.8947,61.8619,61.8865,55498.0
2018-05-01 12:45:00,75.67,75.68,75.6,75.62,34496.0,61.8865,61.8947,61.8292,61.8456,34496.0
2018-05-01 12:50:00,75.63,75.65,75.61,75.62,34099.0,61.8538,61.8701,61.8374,61.8456,34099.0
2018-05-01 12:55:00,75.63,75.64,75.59,75.62,16427.0,61.8538,61.8619,61.8211,61.8456,16427.0
2018-05-01 13:00:00,75.62,75.68,75.6,75.66,150008.0,61.8456,61.8947,61.8292,61.8783,150008.0
2018-05-01 13:05:00,75.66,75.67,75.6,75.64,64708.0,61.8783,61.8865,61.8292,61.8619,64708.0
2018-05-01 13:10:00,75.64,75.66,75.62,75.65,11956.0,61.8619,61.8783,61.8456,61.8701,11956.0
2018-05-01 13:15:00,75.64,75.69,75.62,75.69,26761.0,61.8619,61.9028,61.8456,61.9028,26761.0
2018-05-01 13:20:00,75.69,75.71,75.64,75.64,38951.0,61.9028,61.9192,61.8619,61.8619,38951.0
2018-05-01 13:25:00,75.63,75.69,75.62,75.68,54714.0,61.8538,61.9028,61.8456,61.8947,54714.0
2018-05-01 13:30:00,75.68,75.72,75.67,75.72,36173.0,61.8947,61.9274,61.8865,61.9274,36173.0
2018-05-01 13:35:00,75.72,75.76,75.7,75.74,39062.0,61.9274,61.9601,61.911,61.9437,39062.0
2018-05-01 13:40:00,75.74,75.79,75.73,75.78,45750.0,61.9437,61.9846,61.9356,61.9764,45750.0
2018-05-01 13:45:00,75.79,75.88,75.78,75.87,50445.0,61.9846,62.0582,61.9764,62.0501,50445.0
2018-05-01 13:50:00,75.86,75.92,75.83,75.91,502359.0,62.0419,62.0909,62.0173,62.0828,502359.0
2018-05-01 13:55:00,75.91,75.95,75.89,75.92,119053.0,62.0828,62.1155,62.0664,62.0909,119053.0
2018-05-01 14:00:00,75.93,75.94,75.86,75.91,84967.0,62.0991,62.1073,62.0419,62.0828,84967.0
2018-05-01 14:05:00,75.91,75.94,75.89,75.91,39241.0,62.0828,62.1073,62.0664,62.0828,39241.0
2018-05-01 14:10:00,75.92,75.94,75.88,75.9,100300.0,62.0909,62.1073,62.0582,62.0746,100300.0
2018-05-01 14:15:00,75.91,75.94,75.89,75.9,21001.0,62.0828,62.1073,62.0664,62.0746,21001.0
2018-05-01 14:20:00,75.91,75.99,75.9,75.99,17334.0,62.0828,62.1482,62.0746,62.1482,17334.0
2018-05-01 14:25:00,75.99,76.02,75.95,75.98,46490.0,62.1482,62.1727,62.1155,62.14,46490.0
2018-05-01 14:30:00,75.98,76.01,75.97,76.0,102595.0,62.14,62.1646,62.1318,62.1564,102595.0
2018-05-01 14:35:00,76.01,76.04,75.99,76.03,93020.0,62.1646,62.1891,62.1482,62.1809,93020.0
2018-05-01 14:40:00,76.02,76.08,76.0,76.07,52462.0,62.1727,62.2218,62.1564,62.2136,52462.0
2018-05-01 14:45:00,76.06,76.11,76.06,76.09,37516.0,62.2054,62.2463,62.2054,62.23,37516.0
2018-05-01 14:50:00,76.09,76.1,76.06,76.06,98324.0,62.23,62.2382,62.2054,62.2054,98324.0
2018-05-01 14:55:00,76.06,76.2,76.06,76.19,33735.0,62.2054,62.3199,62.2054,62.3118,33735.0
2018-05-01 15:00:00,76.2,76.23,76.17,76.21,38596.0,62.3199,62.3445,62.2954,62.3281,38596.0
2018-05-01 15:05:00,76.21,76.24,76.18,76.23,75485.0,62.3281,62.3527,62.3036,62.3445,75485.0
2018-05-01 15:10:00,76.22,76.22,76.12,76.12,57450.0,62.3363,62.3363,62.2545,62.2545,57450.0
2018-05-01 15:15:00,76.11,76.12,76.02,76.03,37834.0,62.2463,62.2545,62.1727,62.1809,37834.0
2018-05-01 15:20:00,76.03,76.08,76.02,76.08,53805.0,62.1809,62.2218,62.1727,62.2218,53805.0
2018-05-01 15:25:00,76.09,76.12,76.01,76.02,109335.0,62.23,62.2545,62.1646,62.1727,109335.0
2018-05-01 15:30:00,76.02,76.14,75.97,76.13,105647.0,62.1727,62.2709,62.1318,62.2627,105647.0
2018-05-01 15:35:00,76.13,76.18,76.12,76.17,102215.0,62.2627,62.3036,62.2545,62.2954,102215.0
2018-05-01 15:40:00,76.18,76.24,76.17,76.22,173529.0,62.3036,62.3527,62.2954,62.3363,173529.0
2018-05-01 15:45:00,76.22,76.26,76.21,76.23,247817.0,62.3363,62.369,62.3281,62.3445,247817.0
2018-05-01 15:50:00,76.24,76.27,76.18,76.18,298011.0,62.3527,62.3772,62.3036,62.3036,298011.0
2018-05-01 15:55:00,76.19,76.21,76.16,76.16,456354.0,62.3118,62.3281,62.2872,62.2872,456354.0
2018-05-02 09:30:00,76.17,76.28,75.75,75.77,356711.0,62.2954,62.3854,61.9519,61.9683,356711.0
2018-05-02 09:35:00,75.78,75.98,75.76,75.86,99768.0,61.9764,62.14,61.9601,62.0419,99768.0
2018-05-02 09:40:00,75.86,75.86,75.65,75.68,95560.0,62.0419,62.0419,61.8701,61.8947,95560.0
2018-05-02 09:45:00,75.68,75.69,75.5,75.6,55862.0,61.8947,61.9028,61.7475,61.8292,55862.0
2018-05-02 09:50:00,75.6,75.69,75.5,75.63,151063.0,61.8292,61.9028,61.7475,61.8538,151063.0
2018-05-02 09:55:00,75.63,75.69,75.47,75.47,82340.0,61.8538,61.9028,61.7229,61.7229,82340.0
2018-05-02 10:00:00,75.47,75.56,75.39,75.55,132649.0,61.7229,61.7965,61.6575,61.7883,132649.0
2018-05-02 10:05:00,75.56,75.74,75.55,75.73,104223.0,61.7965,61.9437,61.7883,61.9356,104223.0
2018-05-02 10:10:00,75.73,75.89,75.72,75.89,99686.0,61.9356,62.0664,61.9274,62.0664,99686.0
2018-05-02 10:15:00,75.88,75.92,75.82,75.89,47737.0,62.0582,62.0909,62.0092,62.0664,47737.0
2018-05-02 10:20:00,75.88,75.98,75.86,75.94,65950.0,62.0582,62.14,62.0419,62.1073,65950.0
2018-05-02 10:25:00,75.95,75.97,75.78,75.82,49489.0,62.1155,62.1318,61.9764,62.0092,49489.0
2018-05-02 10:30:00,75.83,75.89,75.82,75.87,36642.0,62.0173,62.0664,62.0092,62.0501,36642.0
2018-05-02 10:35:00,75.87,75.95,75.84,75.9,42540.0,62.0501,62.1155,62.0255,62.0746,42540.0
2018-05-02 10:40:00,75.9,75.92,75.77,75.78,32488.0,62.0746,62.0909,61.9683,61.9764,32488.0
2018-05-02 10:45:00,75.78,75.93,75.78,75.92,24045.0,61.9764,62.0991,61.9764,62.0909,24045.0
2018-05-02 10:50:00,75.94,76.05,75.92,75.99,41153.0,62.1073,62.1973,62.0909,62.1482,41153.0
2018-05-02 10:55:00,76.0,76.06,75.98,76.04,90820.0,62.1564,62.2054,62.14,62.1891,90820.0
2018-05-02 11:00:00,76.04,76.07,76.0,76.03,54054.0,62.1891,62.2136,62.1564,62.1809,54054.0
2018-05-02 11:05:00,76.03,76.11,76.02,76.1,32671.0,62.1809,62.2463,62.1727,62.2382,32671.0
2018-05-02 11:10:00,76.1,76.15,76.06,76.15,63661.0,62.2382,62.2791,62.2054,62.2791,63661.0
2018-05-02 11:15:00,76.15,76.16,76.07,76.12,46853.0,62.2791,62.2872,62.2136,62.2545,46853.0
2018-05-02 11:20:00,76.12,76.18,76.11,76.14,41619.0,62.2545,62.3036,62.2463,62.2709,41619.0
2018-05-02 11:25:00,76.15,76.19,76.08,76.08,18366.0,62.2791,62.3118,62.2218,62.2218,18366.0
2018-05-02 11:30:00,76.07,76.09,75.99,76.04,29995.0,62.2136,62.23,62.1482,62.1891,29995.0
2018-05-02 11:35:00,76.03,76.03,75.96,76.0,34603.0,62.1809,62.1809,62.1237,62.1564,34603.0
2018-05-02 11:40:00,75.99,75.99,75.9,75.94,86219.0,62.1482,62.1482,62.0746,62.1073,86219.0
2018-05-02 11:45:00,75.94,75.96,75.88,75.91,131000.0,62.1073,62.1237,62.0582,62.0828,131000.0
2018-05-02 11:50:00,75.91,75.91,75.83,75.87,32303.0,62.0828,62.0828,62.0173,62.0501,32303.0
2018-05-02 11:55:00,75.88,75.9,75.84,75.87,16922.0,62.0582,62.0746,62.0255,62.0501,16922.0
2018-05-02 12:00:00,75.87,75.87,75.75,75.79,282717.0,62.0501,62.0501,61.9519,61.9846,282717.0
2018-05-02 12:05:00,75.78,75.81,75.76,75.8,77501.0,61.9764,62.001,61.9601,61.9928,77501.0
2018-05-02 12:10:00,75.79,75.81,75.71,75.72,44510.0,61.9846,62.001,61.9192,61.9274,44510.0
2018-05-02 12:15:00,75.72,75.74,75.68,75.7,26122.0,61.9274,61.9437,61.8947,61.911,26122.0
2018-05-02 12:20:00,75.7,75.77,75.67,75.76,50405.0,61.911,61.9683,61.8865,61.9601,50405.0
2018-05-02 12:25:00,75.75,75.81,75.73,75.77,44823.0,61.9519,62.001,61.9356,61.9683,44823.0
2018-05-02 12:30:00,75.78,75.78,75.72,75.76,25922.0,61.9764,61.9764,61.9274,61.9601,25922.0
2018-05-02 12:35:00,75.76,75.8,75.71,75.72,56084.0,61.9601,61.9928,61.9192,61.9274,56084.0
2018-05-02 12:40:00,75.72,75.82,75.7,75.76,32701.0,61.9274,62.0092,61.911,61.9601,32701.0
2018-05-02 12:45:00,75.76,75.78,75.71,75.77,19363.0,61.9601,61.9764,61.9192,61.9683,19363.0
2018-05-02 12:50:00,75.76,75.79,75.73,75.75,18640.0,61.9601,61.9846,61.9356,61.9519,18640.0
2018-05-02 12:55:00,75.73,75.81,75.71,75.78,25896.0,61.9356,62.001,61.9192,61.9764,25896.0
2018-05-02 13:00:00,75.79,75.81,75.73,75.74,37642.0,61.9846,62.001,61.9356,61.9437,37642.0
2018-05-02 13:05:00,75.75,75.79,75.74,75.76,23417.0,61.9519,61.9846,61.9437,61.9601,23417.0
2018-05-02 13:10:00,75.77,75.83,75.75,75.81,99513.0,61.9683,62.0173,61.9519,62.001,99513.0
2018-05-02 13:15:00,75.8,75.86,75.79,75.86,93349.0,61.9928,62.0419,61.9846,62.0419,93349.0
2018-05-02 13:20:00,75.85,75.97,75.85,75.93,51086.0,62.0337,62.1318,62.0337,62.0991,51086.0
2018-05-02 13:25:00,75.92,75.94,75.89,75.9,23436.0,62.0909,62.1073,62.0664,62.0746,23436.0
2018-05-02 13:30:00,75.9,75.92,75.85,75.89,49216.0,62.0746,62.0909,62.0337,62.0664,49216.0
2018-05-02 13:35:00,75.9,75.92,75.89,75.89,20158.0,62.0746,62.0909,62.0664,62.0664,20158.0
2018-05-02 13:40:00,75.89,75.92,75.87,75.9,13065.0,62.0664,62.0909,62.0501,62.0746,13065.0
2018-05-02 13:45:00,75.91,75.98,75.88,75.95,22656.0,62.0828,62.14,62.0582,62.1155,22656.0
2018-05-02 13:50:00,75.95,76.07,75.95,76.07,28371.0,62.1155,62.2136,62.1155,62.2136,28371.0
2018-05-02 13:55:00,76.06,76.13,76.01,76.13,46857.0,62.2054,62.2627,62.1646,62.2627,46857.0
2018-05-02 14:00:00,76.14,76.18,76.04,76.17,83849.0,62.2709,62.3036,62.1891,62.2954,83849.0
2018-05-02 14:05:00,76.16,76.27,76.12,76.21,141178.0,62.2872,62.3772,62.2545,62.3281,141178.0
2018-05-02 14:10:00,76.21,76.27,76.16,76.16,85647.0,62.3281,62.3772,62.2872,62.2872,85647.0
2018-05-02 14:15:00,76.17,76.23,76.1,76.11,133594.0,62.2954,62.3445,62.2382,62.2463,133594.0
2018-05-02 14:20:00,76.11,76.15,76.09,76.13,30781.0,62.2463,62.2791,62.23,62.2627,30781.0
2018-05-02 14:25:00,76.13,76.2,76.12,76.18,37243.0,62.2627,62.3199,62.2545,62.3036,37243.0
2018-05-02 14:30:00,76.18,76.18,76.04,76.05,219910.0,62.3036,62.3036,62.1891,62.1973,219910.0
2018-05-02 14:35:00,76.05,76.1,75.98,76.08,32900.0,62.1973,62.2382,62.14,62.2218,32900.0
2018-05-02 14:40:00,76.07,76.14,76.04,76.1,33506.0,62.2136,62.2709,62.1891,62.2382,33506.0
2018-05-02 14:45:00,76.09,76.2,76.09,76.18,19986.0,62.23,62.3199,62.23,62.3036,19986.0
2018-05-02 14:50:00,76.19,76.25,76.09,76.12,53712.0,62.3118,62.3608,62.23,62.2545,53712.0
2018-05-02 14:55:00,76.11,76.21,76.1,76.17,33029.0,62.2463,62.3281,62.2382,62.2954,33029.0
2018-05-02 15:00:00,76.17,76.17,76.02,76.04,116369.0,62.2954,62.2954,62.1727,62.1891,116369.0
2018-05-02 15:05:00,76.04,76.17,76.04,76.17,123373.0,62.1891,62.2954,62.1891,62.2954,123373.0
2018-05-02 15:10:00,76.16,76.16,76.05,76.08,104077.0,62.2872,62.2872,62.1973,62.2218,104077.0
2018-05-02 15:15:00,76.09,76.14,76.03,76.05,164876.0,62.23,62.2709,62.1809,62.1973,164876.0
2018-05-02 15:20:00,76.05,76.07,75.94,75.95,105807.0,62.1973,62.2136,62.1073,62.1155,105807.0
2018-05-02 15:25:00,75.95,76.0,75.93,75.96,125786.0,62.1155,62.1564,62.0991,62.1237,125786.0
2018-05-02 15:30:00,75.95,75.96,75.92,75.94,166783.0,62.1155,62.1237,62.0909,62.1073,166783.0
2018-05-02 15:35:00,75.94,75.96,75.86,75.94,157806.0,62.1073,62.1237,62.0419,62.1073,157806.0
2018-05-02 15:40:00,75.94,75.94,75.87,75.93,187784.0,62.1073,62.1073,62.0501,62.0991,187784.0
2018-05-02 15:45:00,75.93,75.98,75.88,75.92,165993.0,62.0991,62.14,62.0582,62.0909,165993.0
2018-05-02 15:50:00,75.91,75.93,75.82,75.82,202588.0,62.0828,62.0991,62.0092,62.0092,202588.0
2018-05-02 15:55:00,75.83,75.93,75.81,75.91,699774.0,62.0173,62.0991,62.001,62.0828,699774.0
2018-05-03 09:30:00,75.76,76.02,75.64,75.72,264193.0,61.9601,62.1727,61.8619,61.9274,264193.0
2018-05-03 09:35:00,75.73,75.88,75.68,75.77,143636.0,61.9356,62.0582,61.8947,61.9683,143636.0
2018-05-03 09:40:00,75.76,75.79,75.64,75.78,74648.0,61.9601,61.9846,61.8619,61.9764,74648.0
2018-05-03 09:45:00,75.78,75.85,75.64,75.7,52738.0,61.9764,62.0337,61.8619,61.911,52738.0
2018-05-03 09:50:00,75.69,75.73,75.61,75.67,40954.0,61.9028,61.9356,61.8374,61.8865,40954.0
2018-05-03 09:55:00,75.67,75.88,75.65,75.86,144066.0,61.8865,62.0582,61.8701,62.0419,144066.0
2018-05-03 10:00:00,75.87,75.92,75.76,75.79,72574.0,62.0501,62.0909,61.9601,61.9846,72574.0
2018-05-03 10:05:00,75.79,75.79,75.65,75.79,47491.0,61.9846,61.9846,61.8701,61.9846,47491.0
2018-05-03 10:10:00,75.77,75.88,75.77,75.84,43137.0,61.9683,62.0582,61.9683,62.0255,43137.0
2018-05-03 10:15:00,75.84,75.93,75.77,75.9,62690.0,62.0255,62.0991,61.9683,62.0746,62690.0
2018-05-03 10:20:00,75.9,75.94,75.83,75.89,59757.0,62.0746,62.1073,62.0173,62.0664,59757.0
2018-05-03 10:25:00,75.89,75.95,75.85,75.85,87880.0,62.0664,62.1155,62.0337,62.0337,87880.0
2018-05-03 10:30:00,75.84,75.85,75.7,75.75,91325.0,62.0255,62.0337,61.911,61.9519,91325.0
2018-05-03 10:35:00,75.75,75.77,75.6,75.65,204816.0,61.9519,61.9683,61.8292,61.8701,204816.0
2018-05-03 10:40:00,75.65,75.79,75.64,75.68,51982.0,61.8701,61.9846,61.8619,61.8947,51982.0
2018-05-03 10:45:00,75.68,75.8,75.66,75.77,38706.0,61.8947,61.9928,61.8783,61.9683,38706.0
2018-05-03 10:50:00,75.76,75.83,75.74,75.82,50820.0,61.9601,62.0173,61.9437,62.0092,50820.0
2018-05-03 10:55:00,75.81,75.86,75.73,75.84,49711.0,62.001,62.0419,61.9356,62.0255,49711.0
2018-05-03 11:00:00,75.84,75.9,75.82,75.87,34076.0,62.0255,62.0746,62.0092,62.0501,34076.0
2018-05-03 11:05:00,75.88,75.94,75.85,75.93,24095.0,62.0582,62.1073,62.0337,62.0991,24095.0
2018-05-03 11:10:00,75.93,76.0,75.92,75.98,39179.0,62.0991,62.1564,62.0909,62.14,39179.0
2018-05-03 11:15:00,75.97,75.99,75.9,75.9,42890.0,62.1318,62.1482,62.0746,62.0746,42890.0
2018-05-03 11:20:00,75.9,75.94,75.88,75.93,28100.0,62.0746,62.1073,62.0582,62.0991,28100.0
2018-05-03 11:25:00,75.93,75.97,75.84,75.85,29071.0,62.0991,62.1318,62.0255,62.0337,29071.0
2018-05-03 11:30:00,75.84,75.87,75.78,75.87,55300.0,62.0255,62.0501,61.9764,62.0501,55300.0
2018-05-03 11:35:00,75.87,75.97,75.87,75.95,24868.0,62.0501,62.1318,62.0501,62.1155,24868.0
2018-05-03 11:40:00,75.95,76.02,75.89,76.02,35384.0,62.1155,62.1727,62.0664,62.1727,35384.0
2018-05-03 11:45:00,76.02,76.12,75.98,76.05,50011.0,62.1727,62.2545,62.14,62.1973,50011.0
2018-05-03 11:50:00,76.04,76.06,76.0,76.06,40335.0,62.1891,62.2054,62.1564,62.2054,40335.0
2018-05-03 11:55:00,76.06,76.07,76.01,76.04,36044.0,62.2054,62.2136,62.1646,62.1891,36044.0
2018-05-03 12:00:00,76.05,76.08,75.98,76.0,28855.0,62.1973,62.2218,62.14,62.1564,28855.0
2018-05-03 12:05:00,76.0,76.06,75.98,75.99,38126.0,62.1564,62.2054,62.14,62.1482,38126.0
2018-05-03 12:10:00,75.98,75.98,75.92,75.98,37847.0,62.14,62.14,62.0909,62.14,37847.0
2018-05-03 12:15:00,75.98,75.98,75.85,75.85,29613.0,62.14,62.14,62.0337,62.0337,29613.0
2018-05-03 12:20:00,75.85,75.91,75.84,75.9,37193.0,62.0337,62.0828,62.0255,62.0746,37193.0
2018-05-03 12:25:00,75.9,75.9,75.82,75.85,76925.0,62.0746,62.0746,62.0092,62.0337,76925.0
2018-05-03 12:30:00,75.85,75.92,75.85,75.91,16100.0,62.0337,62.0909,62.0337,62.0828,16100.0
2018-05-03 12:35:00,75.91,76.02,75.89,75.99,37482.0,62.0828,62.1727,62.0664,62.1482,37482.0
2018-05-03 12:40:00,75.98,76.02,75.96,76.01,42266.0,62.14,62.1727,62.1237,62.1646,42266.0
2018-05-03 12:45:00,76.01,76.03,75.99,76.0,29285.0,62.1646,62.1809,62.1482,62.1564,29285.0
2018-05-03 12:50:00,76.0,76.09,75.97,76.04,65383.0,62.1564,62.23,62.1318,62.1891,65383.0
2018-05-03 12:55:00,76.05,76.15,76.05,76.14,28292.0,62.1973,62.2791,62.1973,62.2709,28292.0
2018-05-03 13:00:00,76.14,76.15,76.05,76.12,20237.0,62.2709,62.2791,62.1973,62.2545,20237.0
2018-05-03 13:05:00,76.1,76.11,75.99,76.0,20135.0,62.2382,62.2463,62.1482,62.1564,20135.0
2018-05-03 13:10:00,75.98,76.06,75.98,76.02,45093.0,62.14,62.2054,62.14,62.1727,45093.0
2018-05-03 13:15:00,76.01,76.12,76.0,76.0,35023.0,62.1646,62.2545,62.1564,62.1564,35023.0
2018-05-03 13:20:00,75.99,76.01,75.91,75.92,144029.0,62.1482,62.1646,62.0828,62.0909,144029.0
2018-05-03 13:25:00,75.93,75.97,75.88,75.97,57875.0,62.0991,62.1318,62.0582,62.1318,57875.0
2018-05-03 13:30:00,75.97,76.16,75.97,76.15,60264.0,62.1318,62.2872,62.1318,62.2791,60264.0
2018-05-03 13:35:00,76.14,76.22,76.13,76.2,28924.0,62.2709,62.3363,62.2627,62.3199,28924.0
2018-05-03 13:40:00,76.2,76.24,76.16,76.19,50915.0,62.3199,62.3527,62.2872,62.3118,50915.0
2018-05-03 13:45:00,76.19,76.2,76.12,76.13,37889.0,62.3118,62.3199,62.2545,62.2627,37889.0
2018-05-03 13:50:00,76.12,76.21,76.11,76.21,50588.0,62.2545,62.3281,62.2463,62.3281,50588.0
2018-05-03 13:55:00,76.2,76.2,76.13,76.14,19500.0,62.3199,62.3199,62.2627,62.2709,19500.0
2018-05-03 14:00:00,76.13,76.14,76.09,76.14,27696.0,62.2627,62.2709,62.23,62.2709,27696.0
2018-05-03 14:05:00,76.13,76.17,76.12,76.15,11363.0,62.2627,62.2954,62.2545,62.2791,11363.0
2018-05-03 14:10:00,76.15,76.15,76.07,76.09,15811.0,62.2791,62.2791,62.2136,62.23,15811.0
2018-05-03 14:15:00,76.1,76.16,76.08,76.15,15632.0,62.2382,62.2872,62.2218,62.2791,15632.0
2018-05-03 14:20:00,76.14,76.15,76.1,76.14,38819.0,62.2709,62.2791,62.2382,62.2709,38819.0
2018-05-03 14:25:00,76.14,76.2,76.12,76.2,16933.0,62.2709,62.3199,62.2545,62.3199,16933.0
2018-05-03 14:30:00,76.21,76.24,76.19,76.21,31925.0,62.3281,62.3527,62.3118,62.3281,31925.0
2018-05-03 14:35:00,76.21,76.21,76.11,76.13,29796.0,62.3281,62.3281,62.2463,62.2627,29796.0
2018-05-03 14:40:00,76.14,76.14,76.03,76.04,38935.0,62.2709,62.2709,62.1809,62.1891,38935.0
2018-05-03 14:45:00,76.05,76.08,76.03,76.04,38591.0,62.1973,62.2218,62.1809,62.1891,38591.0
2018-05-03 14:50:00,76.04,76.04,75.96,75.98,34921.0,62.1891,62.1891,62.1237,62.14,34921.0
2018-05-03 14:55:00,75.98,76.01,75.95,76.0,33405.0,62.14,62.1646,62.1155,62.1564,33405.0
2018-05-03 15:00:00,76.01,76.06,76.0,76.06,14735.0,62.1646,62.2054,62.1564,62.2054,14735.0
2018-05-03 15:05:00,76.05,76.09,75.98,75.98,36787.0,62.1973,62.23,62.14,62.14,36787.0
2018-05-03 15:10:00,75.97,76.01,75.96,75.98,54960.0,62.1318,62.1646,62.1237,62.14,54960.0
2018-05-03 15:15:00,75.98,76.08,75.98,76.05,30442.0,62.14,62.2218,62.14,62.1973,30442.0
2018-05-03 15:20:00,76.05,76.07,75.95,75.97,47270.0,62.1973,62.2136,62.1155,62.1318,47270.0
2018-05-03 15:25:00,75.97,75.97,75.91,75.94,72143.0,62.1318,62.1318,62.0828,62.1073,72143.0
2018-05-03 15:30:00,75.95,76.02,75.93,75.95,89949.0,62.1155,62.1727,62.0991,62.1155,89949.0
2018-05-03 15:35:00,75.95,75.97,75.88,75.89,84593.0,62.1155,62.1318,62.0582,62.0664,84593.0
2018-05-03 15:40:00,75.89,75.97,75.89,75.96,63168.0,62.0664,62.1318,62.0664,62.1237,63168.0
2018-05-03 15:45:00,75.96,75.99,75.92,75.94,93071.0,62.1237,62.1482,62.0909,62.1073,93071.0
2018-05-03 15:50:00,75.94,75.98,75.91,75.95,103273.0,62.1073,62.14,62.0828,62.1155,103273.0
2018-05-03 15:55:00,75.95,75.98,75.91,75.96,269876.0,62.1155,62.14,62.0828,62.1237,269876.0
2018-05-04 09:30:00,75.97,76.13,75.94,76.13,212412.0,62.1318,62.2627,62.1073,62.2627,212412.0
2018-05-04 09:35:00,76.13,76.21,76.03,76.18,83488.0,62.2627,62.3281,62.1809,62.3036,83488.0
2018-05-04 09:40:00,76.18,76.22,76.02,76.1,72890.0,62.3036,62.3363,62.1727,62.2382,72890.0
2018-05-04 09:45:00,76.09,76.25,76.02,76.25,45651.0,62.23,62.3608,62.1727,62.3608,45651.0
2018-05-04 09:50:00,76.25,76.36,76.24,76.35,79207.0,62.3608,62.4508,62.3527,62.4426,79207.0
2018-05-04 09:55:00,76.34,76.37,76.2,76.21,80805.0,62.4344,62.459,62.3199,62.3281,80805.0
2018-05-04 10:00:00,76.2,76.28,76.13,76.27,134151.0,62.3199,62.3854,62.2627,62.3772,134151.0
2018-05-04 10:05:00,76.28,76.36,76.26,76.3,29120.0,62.3854,62.4508,62.369,62.4017,29120.0
2018-05-04 10:10:00,76.3,76.38,76.3,76.37,49984.0,62.4017,62.4672,62.4017,62.459,49984.0
2018-05-04 10:15:00,76.36,76.42,76.35,76.36,34267.0,62.4508,62.4999,62.4426,62.4508,34267.0
2018-05-04 10:20:00,76.35,76.39,76.34,76.38,25660.0,62.4426,62.4753,62.4344,62.4672,25660.0
2018-05-04 10:25:00,76.37,76.45,76.37,76.42,26400.0,62.459,62.5244,62.459,62.4999,26400.0
2018-05-04 10:30:00,76.43,76.47,76.38,76.47,106764.0,62.508,62.5408,62.4672,62.5408,106764.0
2018-05-04 10:35:00,76.48,76.51,76.45,76.48,70742.0,62.5489,62.5735,62.5244,62.5489,70742.0
2018-05-04 10:40:00,76.48,76.54,76.47,76.47,104636.0,62.5489,62.598,62.5408,62.5408,104636.0
2018-05-04 10:45:00,76.48,76.53,76.47,76.49,93912.0,62.5489,62.5898,62.5408,62.5571,93912.0
2018-05-04 10:50:00,76.48,76.51,76.39,76.4,57552.0,62.5489,62.5735,62.4753,62.4835,57552.0
2018-05-04 10:55:00,76.4,76.44,76.38,76.39,44190.0,62.4835,62.5162,62.4672,62.4753,44190.0
2018-05-04 11:00:00,76.41,76.44,76.37,76.37,62707.0,62.4917,62.5162,62.459,62.459,62707.0
2018-05-04 11:05:00,76.38,76.43,76.33,76.43,109640.0,62.4672,62.508,62.4263,62.508,109640.0
2018-05-04 11:10:00,76.43,76.46,76.4,76.41,36838.0,62.508,62.5326,62.4835,62.4917,36838.0
2018-05-04 11:15:00,76.41,76.47,76.41,76.47,33165.0,62.4917,62.5408,62.4917,62.5408,33165.0
2018-05-04 11:20:00,76.47,76.54,76.47,76.53,38067.0,62.5408,62.598,62.5408,62.5898,38067.0
2018-05-04 11:25:00,76.54,76.62,76.53,76.58,98915.0,62.598,62.6634,62.5898,62.6307,98915.0
2018-05-04 11:30:00,76.59,76.66,76.55,76.66,81839.0,62.6389,62.6962,62.6062,62.6962,81839.0
2018-05-04 11:35:00,76.66,76.72,76.65,76.65,74491.0,62.6962,62.7452,62.688,62.688,74491.0
2018-05-04 11:40:00,76.66,76.75,76.66,76.71,37634.0,62.6962,62.7698,62.6962,62.737,37634.0
2018-05-04 11:45:00,76.7,76.7,76.62,76.65,53427.0,62.7289,62.7289,62.6634,62.688,53427.0
2018-05-04 11:50:00,76.65,76.67,76.6,76.62,29914.0,62.688,62.7043,62.6471,62.6634,29914.0
2018-05-04 11:55:00,76.62,76.65,76.61,76.61,25432.0,62.6634,62.688,62.6553,62.6553,25432.0
2018-05-04 12:00:00,76.61,76.67,76.58,76.66,69599.0,62.6553,62.7043,62.6307,62.6962,69599.0
2018-05-04 12:05:00,76.66,76.69,76.63,76.69,17692.0,62.6962,62.7207,62.6716,62.7207,17692.0
2018-05-04 12:10:00,76.69,76.71,76.65,76.7,119042.0,62.7207,62.737,62.688,62.7289,119042.0
2018-05-04 12:15:00,76.7,76.7,76.61,76.63,84087.0,62.7289,62.7289,62.6553,62.6716,84087.0
2018-05-04 12:20:00,76.63,76.67,76.6,76.66,55252.0,62.6716,62.7043,62.6471,62.6962,55252.0
2018-05-04 12:25:00,76.66,76.69,76.64,76.67,21776.0,62.6962,62.7207,62.6798,62.7043,21776.0
2018-05-04 12:30:00,76.67,76.73,76.66,76.69,133046.0,62.7043,62.7534,62.6962,62.7207,133046.0
2018-05-04 12:35:00,76.69,76.7,76.65,76.66,59532.0,62.7207,62.7289,62.688,62.6962,59532.0
2018-05-04 12:40:00,76.66,76.7,76.64,76.7,24511.0,62.6962,62.7289,62.6798,62.7289,24511.0
2018-05-04 12:45:00,76.7,76.75,76.69,76.75,35101.0,62.7289,62.7698,62.7207,62.7698,35101.0
2018-05-04 12:50:00,76.74,76.79,76.73,76.78,161927.0,62.7616,62.8025,62.7534,62.7943,161927.0
2018-05-04 12:55:00,76.79,76.79,76.72,76.74,147653.0,62.8025,62.8025,62.7452,62.7616,147653.0
2018-05-04 13:00:00,76.74,76.78,76.72,76.73,63719.0,62.7616,62.7943,62.7452,62.7534,63719.0
2018-05-04 13:05:00,76.73,76.78,76.72,76.75,27973.0,62.7534,62.7943,62.7452,62.7698,27973.0
2018-05-04 13:10:00,76.76,76.79,76.75,76.77,31195.0,62.7779,62.8025,62.7698,62.7861,31195.0
2018-05-04 13:15:00,76.76,76.8,76.75,76.79,61623.0,62.7779,62.8107,62.7698,62.8025,61623.0
2018-05-04 13:20:00,76.8,76.84,76.78,76.84,118700.0,62.8107,62.8434,62.7943,62.8434,118700.0
2018-05-04 13:25:00,76.83,76.85,76.8,76.81,67715.0,62.8352,62.8515,62.8107,62.8188,67715.0
2018-05-04 13:30:00,76.8,76.82,76.77,76.78,64572.0,62.8107,62.827,62.7861,62.7943,64572.0
2018-05-04 13:35:00,76.78,76.78,76.7,76.72,73323.0,62.7943,62.7943,62.7289,62.7452,73323.0
2018-05-04 13:40:00,76.72,76.76,76.69,76.71,116923.0,62.7452,62.7779,62.7207,62.737,116923.0
2018-05-04 13:45:00,76.71,76.72,76.65,76.67,41610.0,62.737,62.7452,62.688,62.7043,41610.0
2018-05-04 13:50:00,76.67,76.67,76.63,76.64,39810.0,62.7043,62.7043,62.6716,62.6798,39810.0
2018-05-04 13:55:00,76.64,76.68,76.63,76.66,82705.0,62.6798,62.7125,62.6716,62.6962,82705.0
2018-05-04 14:00:00,76.66,76.69,76.63,76.69,48271.0,62.6962,62.7207,62.6716,62.7207,48271.0
2018-05-04 14:05:00,76.69,76.78,76.68,76.77,38262.0,62.7207,62.7943,62.7125,62.7861,38262.0
2018-05-04 14:10:00,76.76,76.81,76.74,76.8,33839.0,62.7779,62.8188,62.7616,62.8107,33839.0
2018-05-04 14:15:00,76.8,76.82,76.78,76.81,19837.0,62.8107,62.827,62.7943,62.8188,19837.0
2018-05-04 14:20:00,76.81,76.82,76.75,76.79,37629.0,62.8188,62.827,62.7698,62.8025,37629.0
2018-05-04 14:25:00,76.8,76.85,76.78,76.84,62725.0,62.8107,62.8515,62.7943,62.8434,62725.0
2018-05-04 14:30:00,76.84,76.87,76.83,76.86,38684.0,62.8434,62.8679,62.8352,62.8597,38684.0
2018-05-04 14:35:00,76.86,76.9,76.84,76.88,108736.0,62.8597,62.8924,62.8434,62.8761,108736.0
2018-05-04 14:40:00,76.89,76.92,76.88,76.91,122323.0,62.8843,62.9088,62.8761,62.9006,122323.0
2018-05-04 14:45:00,76.92,76.95,76.91,76.95,112172.0,62.9088,62.9333,62.9006,62.9333,112172.0
2018-05-04 14:50:00,76.94,76.94,76.86,76.88,87153.0,62.9251,62.9251,62.8597,62.8761,87153.0
2018-05-04 14:55:00,76.88,76.88,76.82,76.85,49945.0,62.8761,62.8761,62.827,62.8515,49945.0
2018-05-04 15:00:00,76.84,76.89,76.83,76.88,77344.0,62.8434,62.8843,62.8352,62.8761,77344.0
2018-05-04 15:05:00,76.88,76.88,76.81,76.84,86916.0,62.8761,62.8761,62.8188,62.8434,86916.0
2018-05-04 15:10:00,76.84,76.93,76.83,76.93,52987.0,62.8434,62.917,62.8352,62.917,52987.0
2018-05-04 15:15:00,76.92,76.94,76.86,76.88,77752.0,62.9088,62.9251,62.8597,62.8761,77752.0
2018-05-04 15:20:00,76.88,76.9,76.87,76.89,143849.0,62.8761,62.8924,62.8679,62.8843,143849.0
2018-05-04 15:25:00,76.89,76.93,76.89,76.91,96036.0,62.8843,62.917,62.8843,62.9006,96036.0
2018-05-04 15:30:00,76.91,76.93,76.8,76.8,120187.0,62.9006,62.917,62.8107,62.8107,120187.0
2018-05-04 15:35:00,76.8,76.82,76.73,76.73,191799.0,62.8107,62.827,62.7534,62.7534,191799.0
2018-05-04 15:40:00,76.73,76.78,76.72,76.78,277692.0,62.7534,62.7943,62.7452,62.7943,277692.0
2018-05-04 15:45:00,76.77,76.78,76.71,76.72,188738.0,62.7861,62.7943,62.737,62.7452,188738.0
2018-05-04 15:50:00,76.72,76.72,76.68,76.7,344489.0,62.7452,62.7452,62.7125,62.7289,344489.0
2018-05-04 15:55:00,76.7,76.78,76.67,76.76,603253.0,62.7289,62.7943,62.7043,62.7779,603253.0
2018-05-07 09:30:00,76.87,77.1,76.74,77.02,110126.0,62.8679,63.056,62.7616,62.9906,110126.0
2018-05-07 09:35:00,77.02,77.04,76.92,76.94,122076.0,62.9906,63.0069,62.9088,62.9251,122076.0
2018-05-07 09:40:00,76.94,76.94,76.83,76.92,101137.0,62.9251,62.9251,62.8352,62.9088,101137.0
2018-05-07 09:45:00,76.91,76.97,76.85,76.96,59561.0,62.9006,62.9497,62.8515,62.9415,59561.0
2018-05-07 09:50:00,76.96,77.07,76.94,76.99,156811.0,62.9415,63.0315,62.9251,62.966,156811.0
2018-05-07 09:55:00,76.99,77.0,76.88,77.0,82805.0,62.966,62.9742,62.8761,62.9742,82805.0
2018-05-07 10:00:00,77.0,77.05,76.96,77.04,45418.0,62.9742,63.0151,62.9415,63.0069,45418.0
2018-05-07 10:05:00,77.05,77.05,76.97,76.98,36476.0,63.0151,63.0151,62.9497,62.9579,36476.0
2018-05-07 10:10:00,76.97,77.0,76.95,76.98,82357.0,62.9497,62.9742,62.9333,62.9579,82357.0
2018-05-07 10:15:00,76.98,77.03,76.94,76.95,49707.0,62.9579,62.9988,62.9251,62.9333,49707.0
2018-05-07 10:20:00,76.95,77.0,76.9,76.98,55296.0,62.9333,62.9742,62.8924,62.9579,55296.0
2018-05-07 10:25:00,76.98,76.99,76.89,76.94,56635.0,62.9579,62.966,62.8843,62.9251,56635.0
2018-05-07 10:30:00,76.94,76.99,76.94,76.97,29890.0,62.9251,62.966,62.9251,62.9497,29890.0
2018-05-07 10:35:00,76.97,77.0,76.87,76.88,123458.0,62.9497,62.9742,62.8679,62.8761,123458.0
2018-05-07 10:40:00,76.88,76.89,76.78,76.83,93074.0,62.8761,62.8843,62.7943,62.8352,93074.0
2018-05-07 10:45:00,76.82,76.89,76.8,76.87,80418.0,62.827,62.8843,62.8107,62.8679,80418.0
2018-05-07 10:50:00,76.86,76.89,76.78,76.79,57331.0,62.8597,62.8843,62.7943,62.8025,57331.0
2018-05-07 10:55:00,76.78,76.91,76.78,76.87,142937.0,62.7943,62.9006,62.7943,62.8679,142937.0
2018-05-07 11:00:00,76.88,76.96,76.83,76.96,71652.0,62.8761,62.9415,62.8352,62.9415,71652.0
2018-05-07 11:05:00,76.95,76.97,76.91,76.93,25524.0,62.9333,62.9497,62.9006,62.917,25524.0
2018-05-07 11:10:00,76.93,76.99,76.93,76.98,53431.0,62.917,62.966,62.917,62.9579,53431.0
2018-05-07 11:15:00,76.97,77.0,76.95,76.97,64051.0,62.9497,62.9742,62.9333,62.9497,64051.0
2018-05-07 11:20:00,76.98,77.02,76.95,76.98,81680.0,62.9579,62.9906,62.9333,62.9579,81680.0
2018-05-07 11:25:00,76.98,76.99,76.93,76.97,44628.0,62.9579,62.966,62.917,62.9497,44628.0
2018-05-07 11:30:00,76.97,77.01,76.96,77.0,37229.0,62.9497,62.9824,62.9415,62.9742,37229.0
2018-05-07 11:35:00,77.01,77.03,76.96,77.03,20280.0,62.9824,62.9988,62.9415,62.9988,20280.0
2018-05-07 11:40:00,77.03,77.08,77.01,77.06,43533.0,62.9988,63.0396,62.9824,63.0233,43533.0
2018-05-07 11:45:00,77.06,77.1,77.04,77.07,49032.0,63.0233,63.056,63.0069,63.0315,49032.0
2018-05-07 11:50:00,77.06,77.09,77.02,77.08,23527.0,63.0233,63.0478,62.9906,63.0396,23527.0
2018-05-07 11:55:00,77.07,77.09,77.05,77.08,18350.0,63.0315,63.0478,63.0151,63.0396,18350.0
2018-05-07 12:00:00,77.07,77.12,77.06,77.07,57433.0,63.0315,63.0724,63.0233,63.0315,57433.0
2018-05-07 12:05:00,77.07,77.12,77.04,77.07,26329.0,63.0315,63.0724,63.0069,63.0315,26329.0
2018-05-07 12:10:00,77.07,77.14,77.07,77.13,28600.0,63.0315,63.0887,63.0315,63.0805,28600.0
2018-05-07 12:15:00,77.13,77.15,77.11,77.11,14062.0,63.0805,63.0969,63.0642,63.0642,14062.0
2018-05-07 12:20:00,77.11,77.15,77.1,77.12,20446.0,63.0642,63.0969,63.056,63.0724,20446.0
2018-05-07 12:25:00,77.13,77.16,77.11,77.15,22621.0,63.0805,63.1051,63.0642,63.0969,22621.0
2018-05-07 12:30:00,77.15,77.15,77.12,77.14,44927.0,63.0969,63.0969,63.0724,63.0887,44927.0
2018-05-07 12:35:00,77.14,77.15,77.09,77.14,35678.0,63.0887,63.0969,63.0478,63.0887,35678.0
2018-05-07 12:40:00,77.14,77.14,77.1,77.11,37439.0,63.0887,63.0887,63.056,63.0642,37439.0
2018-05-07 12:45:00,77.11,77.11,77.06,77.09,30120.0,63.0642,63.0642,63.0233,63.0478,30120.0
2018-05-07 12:50:00,77.1,77.11,77.09,77.1,31481.0,63.056,63.0642,63.0478,63.056,31481.0
2018-05-07 12:55:00,77.1,77.12,77.08,77.09,22362.0,63.056,63.0724,63.0396,63.0478,22362.0
2018-05-07 13:00:00,77.09,77.11,77.07,77.09,19179.0,63.0478,63.0642,63.0315,63.0478,19179.0
2018-05-07 13:05:00,77.09,77.09,77.0,77.05,34143.0,63.0478,63.0478,62.9742,63.0151,34143.0
2018-05-07 13:10:00,77.04,77.07,77.01,77.02,28860.0,63.0069,63.0315,62.9824,62.9906,28860.0
2018-05-07 13:15:00,77.01,77.06,77.01,77.05,38453.0,62.9824,63.0233,62.9824,63.0151,38453.0
2018-05-07 13:20:00,77.04,77.06,77.02,77.05,15391.0,63.0069,63.0233,62.9906,63.0151,15391.0
2018-05-07 13:25:00,77.04,77.06,77.02,77.05,11411.0,63.0069,63.0233,62.9906,63.0151,11411.0
2018-05-07 13:30:00,77.05,77.09,77.04,77.06,19040.0,63.0151,63.0478,63.0069,63.0233,19040.0
2018-05-07 13:35:00,77.06,77.07,77.02,77.04,20933.0,63.0233,63.0315,62.9906,63.0069,20933.0
2018-05-07 13:40:00,77.05,77.1,77.03,77.09,15086.0,63.0151,63.056,62.9988,63.0478,15086.0
2018-05-07 13:45:00,77.08,77.11,77.05,77.06,13334.0,63.0396,63.0642,63.0151,63.0233,13334.0
2018-05-07 13:50:00,77.07,77.12,77.06,77.08,13796.0,63.0315,63.0724,63.0233,63.0396,13796.0
2018-05-07 13:55:00,77.09,77.09,77.07,77.09,12849.0,63.0478,63.0478,63.0315,63.0478,12849.0
2018-05-07 14:00:00,77.08,77.1,77.05,77.06,18974.0,63.0396,63.056,63.0151,63.0233,18974.0
2018-05-07 14:05:00,77.05,77.11,77.04,77.09,22332.0,63.0151,63.0642,63.0069,63.0478,22332.0
2018-05-07 14:10:00,77.09,77.15,77.08,77.14,24734.0,63.0478,63.0969,63.0396,63.0887,24734.0
2018-05-07 14:15:00,77.14,77.16,77.12,77.15,15200.0,63.0887,63.1051,63.0724,63.0969,15200.0
2018-05-07 14:20:00,77.15,77.16,77.13,77.16,19244.0,63.0969,63.1051,63.0805,63.1051,19244.0
2018-05-07 14:25:00,77.16,77.16,77.12,77.13,26389.0,63.1051,63.1051,63.0724,63.0805,26389.0
2018-05-07 14:30:00,77.13,77.19,77.11,77.18,21744.0,63.0805,63.1296,63.0642,63.1214,21744.0
2018-05-07 14:35:00,77.18,77.21,77.17,77.17,18286.0,63.1214,63.146,63.1133,63.1133,18286.0
2018-05-07 14:40:00,77.17,77.19,77.08,77.15,33449.0,63.1133,63.1296,63.0396,63.0969,33449.0
2018-05-07 14:45:00,77.15,77.17,77.13,77.14,19003.0,63.0969,63.1133,63.0805,63.0887,19003.0
2018-05-07 14:50:00,77.14,77.15,77.1,77.13,37244.0,63.0887,63.0969,63.056,63.0805,37244.0
2018-05-07 14:55:00,77.12,77.15,77.12,77.14,17109.0,63.0724,63.0969,63.0724,63.0887,17109.0
2018-05-07 15:00:00,77.14,77.16,77.12,77.15,46667.0,63.0887,63.1051,63.0724,63.0969,46667.0
2018-05-07 15:05:00,77.15,77.15,77.08,77.11,52981.0,63.0969,63.0969,63.0396,63.0642,52981.0
2018-05-07 15:10:00,77.12,77.12,76.97,76.98,113000.0,63.0724,63.0724,62.9497,62.9579,113000.0
2018-05-07 15:15:00,76.98,77.07,76.97,77.02,131823.0,62.9579,63.0315,62.9497,62.9906,131823.0
2018-05-07 15:20:00,77.02,77.03,76.95,76.99,143466.0,62.9906,62.9988,62.9333,62.966,143466.0
2018-05-07 15:25:00,76.99,77.05,76.98,77.05,85445.0,62.966,63.0151,62.9579,63.0151,85445.0
2018-05-07 15:30:00,77.05,77.17,77.04,77.14,141664.0,63.0151,63.1133,63.0069,63.0887,141664.0
2018-05-07 15:35:00,77.14,77.14,77.06,77.11,173934.0,63.0887,63.0887,63.0233,63.0642,173934.0
2018-05-07 15:40:00,77.11,77.16,77.09,77.11,224868.0,63.0642,63.1051,63.0478,63.0642,224868.0
2018-05-07 15:45:00,77.11,77.13,77.06,77.13,437711.0,63.0642,63.0805,63.0233,63.0805,437711.0
2018-05-07 15:50:00,77.13,77.17,77.11,77.16,475627.0,63.0805,63.1133,63.0642,63.1051,475627.0
2018-05-07 15:55:00,77.16,77.29,77.15,77.18,2682714.0,63.1051,63.2114,63.0969,63.1214,2682714.0
2018-05-08 09:30:00,76.96,77.12,76.84,77.11,294861.0,62.9415,63.0724,62.8434,63.0642,294861.0
2018-05-08 09:35:00,77.09,77.12,76.76,76.82,231376.0,63.0478,63.0724,62.7779,62.827,231376.0
2018-05-08 09:40:00,76.83,76.94,76.83,76.89,77636.0,62.8352,62.9251,62.8352,62.8843,77636.0
2018-05-08 09:45:00,76.89,76.92,76.72,76.75,120090.0,62.8843,62.9088,62.7452,62.7698,120090.0
2018-05-08 09:50:00,76.74,76.79,76.69,76.73,98252.0,62.7616,62.8025,62.7207,62.7534,98252.0
2018-05-08 09:55:00,76.72,76.78,76.67,76.77,78622.0,62.7452,62.7943,62.7043,62.7861,78622.0
2018-05-08 10:00:00,76.78,76.89,76.77,76.87,58114.0,62.7943,62.8843,62.7861,62.8679,58114.0
2018-05-08 10:05:00,76.87,76.89,76.8,76.8,116926.0,62.8679,62.8843,62.8107,62.8107,116926.0
2018-05-08 10:10:00,76.8,76.84,76.75,76.81,46164.0,62.8107,62.8434,62.7698,62.8188,46164.0
2018-05-08 10:15:00,76.8,76.91,76.75,76.88,67591.0,62.8107,62.9006,62.7698,62.8761,67591.0
2018-05-08 10:20:00,76.89,76.89,76.75,76.81,67847.0,62.8843,62.8843,62.7698,62.8188,67847.0
2018-05-08 10:25:00,76.79,76.86,76.77,76.83,39048.0,62.8025,62.8597,62.7861,62.8352,39048.0
2018-05-08 10:30:00,76.83,76.92,76.83,76.87,41308.0,62.8352,62.9088,62.8352,62.8679,41308.0
2018-05-08 10:35:00,76.88,76.91,76.83,76.89,53283.0,62.8761,62.9006,62.8352,62.8843,53283.0
2018-05-08 10:40:00,76.89,76.93,76.84,76.91,17857.0,62.8843,62.917,62.8434,62.9006,17857.0
2018-05-08 10:45:00,76.91,76.91,76.8,76.81,36920.0,62.9006,62.9006,62.8107,62.8188,36920.0
2018-05-08 10:50:00,76.81,76.89,76.79,76.83,42842.0,62.8188,62.8843,62.8025,62.8352,42842.0
2018-05-08 10:55:00,76.84,76.85,76.73,76.73,136121.0,62.8434,62.8515,62.7534,62.7534,136121.0
2018-05-08 11:00:00,76.73,76.79,76.7,76.75,56651.0,62.7534,62.8025,62.7289,62.7698,56651.0
2018-05-08 11:05:00,76.75,76.78,76.72,76.74,45877.0,62.7698,62.7943,62.7452,62.7616,45877.0
2018-05-08 11:10:00,76.74,76.9,76.74,76.81,74063.0,62.7616,62.8924,62.7616,62.8188,74063.0
2018-05-08 11:15:00,76.82,76.87,76.79,76.81,104857.0,62.827,62.8679,62.8025,62.8188,104857.0
2018-05-08 11:20:00,76.8,76.85,76.8,76.82,166508.0,62.8107,62.8515,62.8107,62.827,166508.0
2018-05-08 11:25:00,76.82,76.92,76.78,76.87,129583.0,62.827,62.9088,62.7943,62.8679,129583.0
2018-05-08 11:30:00,76.86,76.86,76.76,76.78,97644.0,62.8597,62.8597,62.7779,62.7943,97644.0
2018-05-08 11:35:00,76.79,76.85,76.76,76.78,49856.0,62.8025,62.8515,62.7779,62.7943,49856.0
2018-05-08 11:40:00,76.78,76.79,76.72,76.75,115672.0,62.7943,62.8025,62.7452,62.7698,115672.0
2018-05-08 11:45:00,76.75,76.76,76.7,76.7,101349.0,62.7698,62.7779,62.7289,62.7289,101349.0
2018-05-08 11:50:00,76.7,76.76,76.69,76.71,97272.0,62.7289,62.7779,62.7207,62.737,97272.0
2018-05-08 11:55:00,76.72,76.72,76.67,76.68,69162.0,62.7452,62.7452,62.7043,62.7125,69162.0
2018-05-08 12:00:00,76.68,76.73,76.65,76.71,49713.0,62.7125,62.7534,62.688,62.737,49713.0
2018-05-08 12:05:00,76.72,76.74,76.67,76.68,172020.0,62.7452,62.7616,62.7043,62.7125,172020.0
2018-05-08 12:10:00,76.67,76.7,76.65,76.65,74190.0,62.7043,62.7289,62.688,62.688,74190.0
2018-05-08 12:15:00,76.65,76.65,76.57,76.59,86241.0,62.688,62.688,62.6225,62.6389,86241.0
2018-05-08 12:20:00,76.59,76.61,76.55,76.57,49337.0,62.6389,62.6553,62.6062,62.6225,49337.0
2018-05-08 12:25:00,76.58,76.64,76.57,76.64,60142.0,62.6307,62.6798,62.6225,62.6798,60142.0
2018-05-08 12:30:00,76.64,76.65,76.58,76.62,67459.0,62.6798,62.688,62.6307,62.6634,67459.0
2018-05-08 12:35:00,76.61,76.62,76.59,76.61,45509.0,62.6553,62.6634,62.6389,62.6553,45509.0
2018-05-08 12:40:00,76.6,76.63,76.59,76.61,12779.0,62.6471,62.6716,62.6389,62.6553,12779.0
2018-05-08 12:45:00,76.61,76.63,76.58,76.58,40082.0,62.6553,62.6716,62.6307,62.6307,40082.0
2018-05-08 12:50:00,76.58,76.58,76.53,76.55,104563.0,62.6307,62.6307,62.5898,62.6062,104563.0
2018-05-08 12:55:00,76.55,76.59,76.52,76.57,47195.0,62.6062,62.6389,62.5817,62.6225,47195.0
2018-05-08 13:00:00,76.57,76.62,76.57,76.59,32775.0,62.6225,62.6634,62.6225,62.6389,32775.0
2018-05-08 13:05:00,76.59,76.61,76.58,76.6,18173.0,62.6389,62.6553,62.6307,62.6471,18173.0
2018-05-08 13:10:00,76.59,76.64,76.59,76.61,34310.0,62.6389,62.6798,62.6389,62.6553,34310.0
2018-05-08 13:15:00,76.61,76.64,76.59,76.62,24292.0,62.6553,62.6798,62.6389,62.6634,24292.0
2018-05-08 13:20:00,76.61,76.66,76.61,76.64,24236.0,62.6553,62.6962,62.6553,62.6798,24236.0
2018-05-08 13:25:00,76.64,76.73,76.63,76.71,62777.0,62.6798,62.7534,62.6716,62.737,62777.0
2018-05-08 13:30:00,76.72,76.74,76.68,76.7,20484.0,62.7452,62.7616,62.7125,62.7289,20484.0
2018-05-08 13:35:00,76.71,76.71,76.66,76.68,50796.0,62.737,62.737,62.6962,62.7125,50796.0
2018-05-08 13:40:00,76.67,76.72,76.66,76.72,23043.0,62.7043,62.7452,62.6962,62.7452,23043.0
2018-05-08 13:45:00,76.72,76.75,76.7,76.72,21984.0,62.7452,62.7698,62.7289,62.7452,21984.0
2018-05-08 13:50:00,76.72,76.75,76.72,76.73,17906.0,62.7452,62.7698,62.7452,62.7534,17906.0
2018-05-08 13:55:00,76.73,76.73,76.65,76.68,20917.0,62.7534,62.7534,62.688,62.7125,20917.0
2018-05-08 14:00:00,76.68,76.72,76.66,76.7,31018.0,62.7125,62.7452,62.6962,62.7289,31018.0
2018-05-08 14:05:00,76.7,76.71,76.64,76.65,23314.0,62.7289,62.737,62.6798,62.688,23314.0
2018-05-08 14:10:00,76.65,76.66,76.56,76.58,121143.0,62.688,62.6962,62.6144,62.6307,121143.0
2018-05-08 14:15:00,76.59,76.65,76.57,76.63,245318.0,62.6389,62.688,62.6225,62.6716,245318.0
2018-05-08 14:20:00,76.62,76.65,76.58,76.63,56138.0,62.6634,62.688,62.6307,62.6716,56138.0
2018-05-08 14:25:00,76.64,76.69,76.62,76.63,38744.0,62.6798,62.7207,62.6634,62.6716,38744.0
2018-05-08 14:30:00,76.63,76.7,76.63,76.69,29471.0,62.6716,62.7289,62.6716,62.7207,29471.0
2018-05-08 14:35:00,76.69,76.72,76.61,76.61,45854.0,62.7207,62.7452,62.6553,62.6553,45854.0
2018-05-08 14:40:00,76.61,76.69,76.52,76.56,253922.0,62.6553,62.7207,62.5817,62.6144,253922.0
2018-05-08 14:45:00,76.55,76.62,76.55,76.59,149062.0,62.6062,62.6634,62.6062,62.6389,149062.0
2018-05-08 14:50:00,76.59,76.69,76.58,76.66,43914.0,62.6389,62.7207,62.6307,62.6962,43914.0
2018-05-08 14:55:00,76.67,76.69,76.63,76.65,33707.0,62.7043,62.7207,62.6716,62.688,33707.0
2018-05-08 15:00:00,76.64,76.76,76.6,76.75,170605.0,62.6798,62.7779,62.6471,62.7698,170605.0
2018-05-08 15:05:00,76.76,76.82,76.76,76.77,85792.0,62.7779,62.827,62.7779,62.7861,85792.0
2018-05-08 15:10:00,76.76,76.82,76.75,76.79,59653.0,62.7779,62.827,62.7698,62.8025,59653.0
2018-05-08 15:15:00,76.79,76.81,76.74,76.76,64904.0,62.8025,62.8188,62.7616,62.7779,64904.0
2018-05-08 15:20:00,76.76,76.81,76.75,76.76,184015.0,62.7779,62.8188,62.7698,62.7779,184015.0
2018-05-08 15:25:00,76.76,76.78,76.73,76.77,47084.0,62.7779,62.7943,62.7534,62.7861,47084.0
2018-05-08 15:30:00,76.77,76.82,76.75,76.75,134559.0,62.7861,62.827,62.7698,62.7698,134559.0
2018-05-08 15:35:00,76.76,76.79,76.73,76.76,107447.0,62.7779,62.8025,62.7534,62.7779,107447.0
2018-05-08 15:40:00,76.75,76.8,76.75,76.77,160237.0,62.7698,62.8107,62.7698,62.7861,160237.0
2018-05-08 15:45:00,76.77,76.77,76.66,76.71,270536.0,62.7861,62.7861,62.6962,62.737,270536.0
2018-05-08 15:50:00,76.72,76.76,76.65,76.66,199409.0,62.7452,62.7779,62.688,62.6962,199409.0
2018-05-08 15:55:00,76.67,76.78,76.66,76.77,1671289.0,62.7043,62.7943,62.6962,62.7861,1671289.0
2018-05-09 09:30:00,76.65,76.76,76.55,76.74,187935.0,62.688,62.7779,62.6062,62.7616,187935.0
2018-05-09 09:35:00,76.75,76.77,76.54,76.58,205476.0,62.7698,62.7861,62.598,62.6307,205476.0
2018-05-09 09:40:00,76.62,76.72,76.51,76.72,74923.0,62.6634,62.7452,62.5735,62.7452,74923.0
2018-05-09 09:45:00,76.71,76.78,76.69,76.76,37450.0,62.737,62.7943,62.7207,62.7779,37450.0
2018-05-09 09:50:00,76.77,76.78,76.67,76.72,30251.0,62.7861,62.7943,62.7043,62.7452,30251.0
2018-05-09 09:55:00,76.72,76.82,76.72,76.8,31100.0,62.7452,62.827,62.7452,62.8107,31100.0
2018-05-09 10:00:00,76.81,76.91,76.77,76.84,38842.0,62.8188,62.9006,62.7861,62.8434,38842.0
2018-05-09 10:05:00,76.84,76.87,76.78,76.83,124883.0,62.8434,62.8679,62.7943,62.8352,124883.0
2018-05-09 10:10:00,76.85,76.85,76.78,76.82,55517.0,62.8515,62.8515,62.7943,62.827,55517.0
2018-05-09 10:15:00,76.82,76.83,76.76,76.78,41699.0,62.827,62.8352,62.7779,62.7943,41699.0
2018-05-09 10:20:00,76.78,76.78,76.7,76.71,38351.0,62.7943,62.7943,62.7289,62.737,38351.0
2018-05-09 10:25:00,76.71,76.76,76.7,76.74,137876.0,62.737,62.7779,62.7289,62.7616,137876.0
2018-05-09 10:30:00,76.75,76.78,76.73,76.77,31673.0,62.7698,62.7943,62.7534,62.7861,31673.0
2018-05-09 10:35:00,76.77,76.8,76.72,76.72,16931.0,62.7861,62.8107,62.7452,62.7452,16931.0
2018-05-09 10:40:00,76.73,76.76,76.72,76.75,16615.0,62.7534,62.7779,62.7452,62.7698,16615.0
2018-05-09 10:45:00,76.74,76.79,76.73,76.78,49782.0,62.7616,62.8025,62.7534,62.7943,49782.0
2018-05-09 10:50:00,76.77,76.79,76.73,76.77,264212.0,62.7861,62.8025,62.7534,62.7861,264212.0
2018-05-09 10:55:00,76.77,76.77,76.7,76.7,38784.0,62.7861,62.7861,62.7289,62.7289,38784.0
2018-05-09 11:00:00,76.72,76.75,76.68,76.71,40586.0,62.7452,62.7698,62.7125,62.737,40586.0
2018-05-09 11:05:00,76.71,76.74,76.67,76.7,27770.0,62.737,62.7616,62.7043,62.7289,27770.0
2018-05-09 11:10:00,76.7,76.76,76.68,76.74,28500.0,62.7289,62.7779,62.7125,62.7616,28500.0
2018-05-09 11:15:00,76.73,76.8,76.67,76.79,28665.0,62.7534,62.8107,62.7043,62.8025,28665.0
2018-05-09 11:20:00,76.79,76.82,76.78,76.8,32565.0,62.8025,62.827,62.7943,62.8107,32565.0
2018-05-09 11:25:00,76.79,76.85,76.78,76.83,106257.0,62.8025,62.8515,62.7943,62.8352,106257.0
2018-05-09 11:30:00,76.83,76.84,76.78,76.81,62518.0,62.8352,62.8434,62.7943,62.8188,62518.0
2018-05-09 11:35:00,76.8,76.83,76.76,76.82,27938.0,62.8107,62.8352,62.7779,62.827,27938.0
2018-05-09 11:40:00,76.83,76.85,76.8,76.81,67743.0,62.8352,62.8515,62.8107,62.8188,67743.0
2018-05-09 11:45:00,76.8,76.8,76.76,76.77,26263.0,62.8107,62.8107,62.7779,62.7861,26263.0
2018-05-09 11:50:00,76.78,76.84,76.75,76.84,87621.0,62.7943,62.8434,62.7698,62.8434,87621.0
2018-05-09 11:55:00,76.85,76.87,76.83,76.86,20921.0,62.8515,62.8679,62.8352,62.8597,20921.0
2018-05-09 12:00:00,76.85,76.86,76.8,76.85,35940.0,62.8515,62.8597,62.8107,62.8515,35940.0
2018-05-09 12:05:00,76.86,76.92,76.85,76.89,14787.0,62.8597,62.9088,62.8515,62.8843,14787.0
2018-05-09 12:10:00,76.88,76.88,76.82,76.85,79717.0,62.8761,62.8761,62.827,62.8515,79717.0
2018-05-09 12:15:00,76.86,76.92,76.85,76.89,33314.0,62.8597,62.9088,62.8515,62.8843,33314.0
2018-05-09 12:20:00,76.9,76.94,76.88,76.92,14287.0,62.8924,62.9251,62.8761,62.9088,14287.0
2018-05-09 12:25:00,76.93,76.95,76.89,76.95,47461.0,62.917,62.9333,62.8843,62.9333,47461.0
2018-05-09 12:30:00,76.95,76.97,76.91,76.92,31715.0,62.9333,62.9497,62.9006,62.9088,31715.0
2018-05-09 12:35:00,76.92,76.94,76.9,76.9,37931.0,62.9088,62.9251,62.8924,62.8924,37931.0
2018-05-09 12:40:00,76.91,76.97,76.9,76.94,19108.0,62.9006,62.9497,62.8924,62.9251,19108.0
2018-05-09 12:45:00,76.94,76.98,76.93,76.97,103467.0,62.9251,62.9579,62.917,62.9497,103467.0
2018-05-09 12:50:00,76.97,77.0,76.95,76.97,15381.0,62.9497,62.9742,62.9333,62.9497,15381.0
2018-05-09 12:55:00,76.98,77.03,76.96,77.02,22526.0,62.9579,62.9988,62.9415,62.9906,22526.0
2018-05-09 13:00:00,77.03,77.07,77.01,77.05,26437.0,62.9988,63.0315,62.9824,63.0151,26437.0
2018-05-09 13:05:00,77.06,77.06,76.99,77.04,79654.0,63.0233,63.0233,62.966,63.0069,79654.0
2018-05-09 13:10:00,77.03,77.05,76.98,77.0,92809.0,62.9988,63.0151,62.9579,62.9742,92809.0
2018-05-09 13:15:00,77.0,77.12,77.0,77.09,72893.0,62.9742,63.0724,62.9742,63.0478,72893.0
2018-05-09 13:20:00,77.1,77.1,77.04,77.09,48210.0,63.056,63.056,63.0069,63.0478,48210.0
2018-05-09 13:25:00,77.1,77.15,77.06,77.12,21213.0,63.056,63.0969,63.0233,63.0724,21213.0
2018-05-09 13:30:00,77.13,77.15,77.1,77.13,37184.0,63.0805,63.0969,63.056,63.0805,37184.0
2018-05-09 13:35:00,77.12,77.13,77.1,77.13,14293.0,63.0724,63.0805,63.056,63.0805,14293.0
2018-05-09 13:40:00,77.12,77.13,77.09,77.13,18713.0,63.0724,63.0805,63.0478,63.0805,18713.0
2018-05-09 13:45:00,77.13,77.15,77.11,77.14,23407.0,63.0805,63.0969,63.0642,63.0887,23407.0
2018-05-09 13:50:00,77.15,77.18,77.14,77.16,50181.0,63.0969,63.1214,63.0887,63.1051,50181.0
2018-05-09 13:55:00,77.17,77.2,77.16,77.18,36525.0,63.1133,63.1378,63.1051,63.1214,36525.0
2018-05-09 14:00:00,77.18,77.18,77.1,77.1,47274.0,63.1214,63.1214,63.056,63.056,47274.0
2018-05-09 14:05:00,77.11,77.2,77.1,77.19,68803.0,63.0642,63.1378,63.056,63.1296,68803.0
2018-05-09 14:10:00,77.19,77.2,77.15,77.2,63188.0,63.1296,63.1378,63.0969,63.1378,63188.0
2018-05-09 14:15:00,77.19,77.2,77.14,77.15,45216.0,63.1296,63.1378,63.0887,63.0969,45216.0
2018-05-09 14:20:00,77.15,77.16,77.11,77.15,37730.0,63.0969,63.1051,63.0642,63.0969,37730.0
2018-05-09 14:25:00,77.15,77.18,77.13,77.17,33434.0,63.0969,63.1214,63.0805,63.1133,33434.0
2018-05-09 14:30:00,77.17,77.22,77.16,77.22,27224.0,63.1133,63.1541,63.1051,63.1541,27224.0
2018-05-09 14:35:00,77.22,77.23,77.2,77.21,21797.0,63.1541,63.1623,63.1378,63.146,21797.0
2018-05-09 14:40:00,77.22,77.27,77.22,77.23,30286.0,63.1541,63.195,63.1541,63.1623,30286.0
2018-05-09 14:45:00,77.23,77.25,77.2,77.22,30637.0,63.1623,63.1787,63.1378,63.1541,30637.0
2018-05-09 14:50:00,77.22,77.25,77.19,77.21,29527.0,63.1541,63.1787,63.1296,63.146,29527.0
2018-05-09 14:55:00,77.2,77.24,77.19,77.22,21345.0,63.1378,63.1705,63.1296,63.1541,21345.0
2018-05-09 15:00:00,77.22,77.22,77.19,77.2,50401.0,63.1541,63.1541,63.1296,63.1378,50401.0
2018-05-09 15:05:00,77.21,77.22,77.19,77.22,76451.0,63.146,63.1541,63.1296,63.1541,76451.0
2018-05-09 15:10:00,77.22,77.22,77.17,77.17,35316.0,63.1541,63.1541,63.1133,63.1133,35316.0
2018-05-09 15:15:00,77.17,77.19,77.1,77.1,23097.0,63.1133,63.1296,63.056,63.056,23097.0
2018-05-09 15:20:00,77.09,77.1,77.04,77.06,37809.0,63.0478,63.056,63.0069,63.0233,37809.0
2018-05-09 15:25:00,77.06,77.12,77.05,77.07,76108.0,63.0233,63.0724,63.0151,63.0315,76108.0
2018-05-09 15:30:00,77.07,77.1,77.05,77.06,77267.0,63.0315,63.056,63.0151,63.0233,77267.0
2018-05-09 15:35:00,77.06,77.1,77.05,77.09,80281.0,63.0233,63.056,63.0151,63.0478,80281.0
2018-05-09 15:40:00,77.09,77.15,77.06,77.15,124361.0,63.0478,63.0969,63.0233,63.0969,124361.0
2018-05-09 15:45:00,77.16,77.23,77.14,77.21,264446.0,63.1051,63.1623,63.0887,63.146,264446.0
2018-05-09 15:50:00,77.22,77.24,77.18,77.23,161973.0,63.1541,63.1705,63.1214,63.1623,161973.0
2018-05-09 15:55:00,77.23,77.26,77.18,77.25,1095293.0,63.1623,63.1869,63.1214,63.1787,1095293.0
2018-05-10 09:30:00,77.6,77.85,77.39,77.84,375368.0,63.4649,63.6694,63.2932,63.6612,375368.0
2018-05-10 09:35:00,77.84,77.85,77.6,77.64,175491.0,63.6612,63.6694,63.4649,63.4976,175491.0
2018-05-10 09:40:00,77.66,77.77,77.65,77.67,53014.0,63.514,63.604,63.5058,63.5222,53014.0
2018-05-10 09:45:00,77.66,77.8,77.56,77.79,110269.0,63.514,63.6285,63.4322,63.6203,110269.0
2018-05-10 09:50:00,77.8,77.84,77.73,77.83,65181.0,63.6285,63.6612,63.5712,63.653,65181.0
2018-05-10 09:55:00,77.82,77.9,77.78,77.9,53172.0,63.6449,63.7103,63.6121,63.7103,53172.0
2018-05-10 10:00:00,77.89,77.9,77.78,77.8,59197.0,63.7021,63.7103,63.6121,63.6285,59197.0
2018-05-10 10:05:00,77.8,77.86,77.78,77.8,73701.0,63.6285,63.6776,63.6121,63.6285,73701.0
2018-05-10 10:10:00,77.81,77.82,77.74,77.76,50259.0,63.6367,63.6449,63.5794,63.5958,50259.0
2018-05-10 10:15:00,77.77,77.79,77.7,77.75,65711.0,63.604,63.6203,63.5467,63.5876,65711.0
2018-05-10 10:20:00,77.75,77.77,77.71,77.73,39434.0,63.5876,63.604,63.5549,63.5712,39434.0
2018-05-10 10:25:00,77.73,77.81,77.72,77.76,47237.0,63.5712,63.6367,63.5631,63.5958,47237.0
2018-05-10 10:30:00,77.75,77.82,77.74,77.75,45903.0,63.5876,63.6449,63.5794,63.5876,45903.0
2018-05-10 10:35:00,77.75,77.78,77.7,77.7,33110.0,63.5876,63.6121,63.5467,63.5467,33110.0
2018-05-10 10:40:00,77.71,77.71,77.63,77.7,59057.0,63.5549,63.5549,63.4895,63.5467,59057.0
2018-05-10 10:45:00,77.7,77.74,77.66,77.73,35140.0,63.5467,63.5794,63.514,63.5712,35140.0
2018-05-10 10:50:00,77.74,77.75,77.65,77.67,34660.0,63.5794,63.5876,63.5058,63.5222,34660.0
2018-05-10 10:55:00,77.67,77.71,77.65,77.66,38717.0,63.5222,63.5549,63.5058,63.514,38717.0
2018-05-10 11:00:00,77.66,77.73,77.64,77.66,76881.0,63.514,63.5712,63.4976,63.514,76881.0
2018-05-10 11:05:00,77.66,77.8,77.65,77.78,36342.0,63.514,63.6285,63.5058,63.6121,36342.0
2018-05-10 11:10:00,77.78,77.81,77.74,77.79,55420.0,63.6121,63.6367,63.5794,63.6203,55420.0
2018-05-10 11:15:00,77.79,77.87,77.78,77.87,40078.0,63.6203,63.6857,63.6121,63.6857,40078.0
2018-05-10 11:20:00,77.87,77.95,77.84,77.95,107975.0,63.6857,63.7512,63.6612,63.7512,107975.0
2018-05-10 11:25:00,77.95,77.96,77.86,77.88,49573.0,63.7512,63.7594,63.6776,63.6939,49573.0
2018-05-10 11:30:00,77.88,77.95,77.86,77.92,73749.0,63.6939,63.7512,63.6776,63.7266,73749.0
2018-05-10 11:35:00,77.91,77.97,77.9,77.94,72069.0,63.7185,63.7675,63.7103,63.743,72069.0
2018-05-10 11:40:00,77.95,77.95,77.9,77.93,37862.0,63.7512,63.7512,63.7103,63.7348,37862.0
2018-05-10 11:45:00,77.93,78.01,77.93,78.01,40671.0,63.7348,63.8002,63.7348,63.8002,40671.0
2018-05-10 11:50:00,78.02,78.04,77.99,78.03,19932.0,63.8084,63.8248,63.7839,63.8166,19932.0
2018-05-10 11:55:00,78.02,78.07,78.0,78.02,55745.0,63.8084,63.8493,63.7921,63.8084,55745.0
2018-05-10 12:00:00,78.02,78.07,77.99,78.05,59868.0,63.8084,63.8493,63.7839,63.833,59868.0
2018-05-10 12:05:00,78.06,78.07,77.97,78.0,70050.0,63.8411,63.8493,63.7675,63.7921,70050.0
2018-05-10 12:10:00,78.01,78.02,77.98,77.99,43192.0,63.8002,63.8084,63.7757,63.7839,43192.0
2018-05-10 12:15:00,77.99,77.99,77.94,77.95,32015.0,63.7839,63.7839,63.743,63.7512,32015.0
2018-05-10 12:20:00,77.96,77.99,77.95,77.99,32260.0,63.7594,63.7839,63.7512,63.7839,32260.0
2018-05-10 12:25:00,77.98,78.05,77.98,78.04,20234.0,63.7757,63.833,63.7757,63.8248,20234.0
2018-05-10 12:30:00,78.04,78.04,77.97,78.02,29229.0,63.8248,63.8248,63.7675,63.8084,29229.0
2018-05-10 12:35:00,78.02,78.02,77.94,77.95,295075.0,63.8084,63.8084,63.743,63.7512,295075.0
2018-05-10 12:40:00,77.95,77.96,77.91,77.92,26771.0,63.7512,63.7594,63.7185,63.7266,26771.0
2018-05-10 12:45:00,77.93,77.95,77.89,77.95,37626.0,63.7348,63.7512,63.7021,63.7512,37626.0
2018-05-10 12:50:00,77.95,77.95,77.89,77.92,17526.0,63.7512,63.7512,63.7021,63.7266,17526.0
2018-05-10 12:55:00,77.91,77.93,77.88,77.9,66642.0,63.7185,63.7348,63.6939,63.7103,66642.0
2018-05-10 13:00:00,77.9,77.93,77.88,77.89,83240.0,63.7103,63.7348,63.6939,63.7021,83240.0
2018-05-10 13:05:00,77.89,77.92,77.86,77.91,46836.0,63.7021,63.7266,63.6776,63.7185,46836.0
2018-05-10 13:10:00,77.91,77.92,77.86,77.88,13957.0,63.7185,63.7266,63.6776,63.6939,13957.0
2018-05-10 13:15:00,77.88,77.89,77.86,77.88,10279.0,63.6939,63.7021,63.6776,63.6939,10279.0
2018-05-10 13:20:00,77.88,77.9,77.83,77.84,94358.0,63.6939,63.7103,63.653,63.6612,94358.0
2018-05-10 13:25:00,77.84,77.85,77.77,77.79,83528.0,63.6612,63.6694,63.604,63.6203,83528.0
2018-05-10 13:30:00,77.8,77.81,77.74,77.75,130501.0,63.6285,63.6367,63.5794,63.5876,130501.0
2018-05-10 13:35:00,77.75,77.77,77.71,77.71,88412.0,63.5876,63.604,63.5549,63.5549,88412.0
2018-05-10 13:40:00,77.71,77.75,77.7,77.74,40896.0,63.5549,63.5876,63.5467,63.5794,40896.0
2018-05-10 13:45:00,77.75,77.75,77.72,77.73,53899.0,63.5876,63.5876,63.5631,63.5712,53899.0
2018-05-10 13:50:00,77.73,77.75,77.72,77.75,8015.0,63.5712,63.5876,63.5631,63.5876,8015.0
2018-05-10 13:55:00,77.74,77.82,77.74,77.8,73197.0,63.5794,63.6449,63.5794,63.6285,73197.0
2018-05-10 14:00:00,77.8,77.81,77.77,77.8,34803.0,63.6285,63.6367,63.604,63.6285,34803.0
2018-05-10 14:05:00,77.79,77.81,77.76,77.81,38450.0,63.6203,63.6367,63.5958,63.6367,38450.0
2018-05-10 14:10:00,77.81,77.82,77.78,77.78,39263.0,63.6367,63.6449,63.6121,63.6121,39263.0
2018-05-10 14:15:00,77.78,77.81,77.75,77.8,54751.0,63.6121,63.6367,63.5876,63.6285,54751.0
2018-05-10 14:20:00,77.8,77.83,77.77,77.8,26872.0,63.6285,63.653,63.604,63.6285,26872.0
2018-05-10 14:25:00,77.8,77.84,77.78,77.83,34999.0,63.6285,63.6612,63.6121,63.653,34999.0
2018-05-10 14:30:00,77.83,77.84,77.77,77.79,26309.0,63.653,63.6612,63.604,63.6203,26309.0
2018-05-10 14:35:00,77.79,77.79,77.74,77.75,34738.0,63.6203,63.6203,63.5794,63.5876,34738.0
2018-05-10 14:40:00,77.75,77.81,77.72,77.8,12734.0,63.5876,63.6367,63.5631,63.6285,12734.0
2018-05-10 14:45:00,77.8,77.93,77.8,77.91,59136.0,63.6285,63.7348,63.6285,63.7185,59136.0
2018-05-10 14:50:00,77.91,77.94,77.86,77.86,21942.0,63.7185,63.743,63.6776,63.6776,21942.0
2018-05-10 14:55:00,77.87,77.91,77.85,77.91,59317.0,63.6857,63.7185,63.6694,63.7185,59317.0
2018-05-10 15:00:00,77.91,77.94,77.83,77.84,43521.0,63.7185,63.743,63.653,63.6612,43521.0
2018-05-10 15:05:00,77.84,77.84,77.8,77.8,16342.0,63.6612,63.6612,63.6285,63.6285,16342.0
2018-05-10 15:10:00,77.79,77.85,77.76,77.84,99870.0,63.6203,63.6694,63.5958,63.6612,99870.0
2018-05-10 15:15:00,77.84,77.86,77.8,77.82,27400.0,63.6612,63.6776,63.6285,63.6449,27400.0
2018-05-10 15:20:00,77.81,77.83,77.77,77.78,17367.0,63.6367,63.653,63.604,63.6121,17367.0
2018-05-10 15:25:00,77.77,77.83,77.76,77.82,25103.0,63.604,63.653,63.5958,63.6449,25103.0
2018-05-10 15:30:00,77.82,77.82,77.77,77.81,45558.0,63.6449,63.6449,63.604,63.6367,45558.0
2018-05-10 15:35:00,77.82,77.86,77.79,77.85,55620.0,63.6449,63.6776,63.6203,63.6694,55620.0
2018-05-10 15:40:00,77.86,77.86,77.79,77.8,114194.0,63.6776,63.6776,63.6203,63.6285,114194.0
2018-05-10 15:45:00,77.8,77.88,77.78,77.88,256826.0,63.6285,63.6939,63.6121,63.6939,256826.0
2018-05-10 15:50:00,77.87,77.92,77.86,77.91,626809.0,63.6857,63.7266,63.6776,63.7185,626809.0
2018-05-10 15:55:00,77.91,77.97,77.88,77.96,1585219.0,63.7185,63.7675,63.6939,63.7594,1585219.0
2018-05-11 09:30:00,77.97,78.16,77.96,78.16,82590.0,63.7675,63.9229,63.7594,63.9229,82590.0
2018-05-11 09:35:00,78.16,78.24,78.11,78.22,35537.0,63.9229,63.9884,63.882,63.972,35537.0
2018-05-11 09:40:00,78.24,78.26,78.16,78.16,24877.0,63.9884,64.0047,63.9229,63.9229,24877.0
2018-05-11 09:45:00,78.15,78.18,78.05,78.05,49791.0,63.9147,63.9393,63.833,63.833,49791.0
2018-05-11 09:50:00,78.06,78.14,78.05,78.07,60198.0,63.8411,63.9066,63.833,63.8493,60198.0
2018-05-11 09:55:00,78.08,78.14,78.05,78.13,33120.0,63.8575,63.9066,63.833,63.8984,33120.0
2018-05-11 10:00:00,78.12,78.14,78.01,78.01,62026.0,63.8902,63.9066,63.8002,63.8002,62026.0
2018-05-11 10:05:00,78.02,78.04,77.96,77.98,69468.0,63.8084,63.8248,63.7594,63.7757,69468.0
2018-05-11 10:10:00,77.98,78.01,77.91,77.99,59586.0,63.7757,63.8002,63.7185,63.7839,59586.0
2018-05-11 10:15:00,77.99,78.04,77.93,78.02,95726.0,63.7839,63.8248,63.7348,63.8084,95726.0
2018-05-11 10:20:00,78.02,78.11,78.0,78.07,61019.0,63.8084,63.882,63.7921,63.8493,61019.0
2018-05-11 10:25:00,78.08,78.12,78.06,78.06,63781.0,63.8575,63.8902,63.8411,63.8411,63781.0
2018-05-11 10:30:00,78.06,78.06,78.0,78.02,82842.0,63.8411,63.8411,63.7921,63.8084,82842.0
2018-05-11 10:35:00,78.02,78.05,78.0,78.02,83835.0,63.8084,63.833,63.7921,63.8084,83835.0
2018-05-11 10:40:00,78.02,78.08,77.99,78.08,73903.0,63.8084,63.8575,63.7839,63.8575,73903.0
2018-05-11 10:45:00,78.07,78.08,78.01,78.02,67463.0,63.8493,63.8575,63.8002,63.8084,67463.0
2018-05-11 10:50:00,78.02,78.03,77.96,77.98,53408.0,63.8084,63.8166,63.7594,63.7757,53408.0
2018-05-11 10:55:00,77.99,78.06,77.97,78.04,64416.0,63.7839,63.8411,63.7675,63.8248,64416.0
2018-05-11 11:00:00,78.05,78.07,78.02,78.05,56737.0,63.833,63.8493,63.8084,63.833,56737.0
2018-05-11 11:05:00,78.05,78.05,78.0,78.0,72989.0,63.833,63.833,63.7921,63.7921,72989.0
2018-05-11 11:10:00,78.0,78.01,77.96,77.98,65002.0,63.7921,63.8002,63.7594,63.7757,65002.0
2018-05-11 11:15:00,77.98,78.0,77.94,77.97,73115.0,63.7757,63.7921,63.743,63.7675,73115.0
2018-05-11 11:20:00,77.97,78.02,77.96,78.0,87970.0,63.7675,63.8084,63.7594,63.7921,87970.0
2018-05-11 11:25:00,78.0,78.02,77.95,77.97,85704.0,63.7921,63.8084,63.7512,63.7675,85704.0
2018-05-11 11:30:00,77.97,77.98,77.93,77.94,70822.0,63.7675,63.7757,63.7348,63.743,70822.0
2018-05-11 11:35:00,77.95,77.97,77.91,77.94,78913.0,63.7512,63.7675,63.7185,63.743,78913.0
2018-05-11 11:40:00,77.94,77.95,77.9,77.92,65370.0,63.743,63.7512,63.7103,63.7266,65370.0
2018-05-11 11:45:00,77.92,77.92,77.86,77.86,113705.0,63.7266,63.7266,63.6776,63.6776,113705.0
2018-05-11 11:50:00,77.87,77.87,77.78,77.83,130461.0,63.6857,63.6857,63.6121,63.653,130461.0
2018-05-11 11:55:00,77.83,77.83,77.77,77.8,55037.0,63.653,63.653,63.604,63.6285,55037.0
2018-05-11 12:00:00,77.8,77.8,77.76,77.79,138945.0,63.6285,63.6285,63.5958,63.6203,138945.0
2018-05-11 12:05:00,77.79,77.81,77.76,77.79,47554.0,63.6203,63.6367,63.5958,63.6203,47554.0
2018-05-11 12:10:00,77.78,77.8,77.74,77.74,65739.0,63.6121,63.6285,63.5794,63.5794,65739.0
2018-05-11 12:15:00,77.74,77.74,77.71,77.73,64438.0,63.5794,63.5794,63.5549,63.5712,64438.0
2018-05-11 12:20:00,77.74,77.78,77.69,77.7,52899.0,63.5794,63.6121,63.5385,63.5467,52899.0
2018-05-11 12:25:00,77.7,77.73,77.67,77.68,115283.0,63.5467,63.5712,63.5222,63.5304,115283.0
2018-05-11 12:30:00,77.67,77.71,77.65,77.71,86405.0,63.5222,63.5549,63.5058,63.5549,86405.0
2018-05-11 12:35:00,77.72,77.72,77.68,77.71,45513.0,63.5631,63.5631,63.5304,63.5549,45513.0
2018-05-11 12:40:00,77.72,77.72,77.68,77.69,32043.0,63.5631,63.5631,63.5304,63.5385,32043.0
2018-05-11 12:45:00,77.69,77.71,77.68,77.7,38141.0,63.5385,63.5549,63.5304,63.5467,38141.0
2018-05-11 12:50:00,77.7,77.75,77.69,77.73,61357.0,63.5467,63.5876,63.5385,63.5712,61357.0
2018-05-11 12:55:00,77.72,77.72,77.66,77.66,50422.0,63.5631,63.5631,63.514,63.514,50422.0
2018-05-11 13:00:00,77.66,77.71,77.65,77.71,54373.0,63.514,63.5549,63.5058,63.5549,54373.0
2018-05-11 13:05:00,77.71,77.71,77.68,77.69,49841.0,63.5549,63.5549,63.5304,63.5385,49841.0
2018-05-11 13:10:00,77.69,77.7,77.66,77.67,34477.0,63.5385,63.5467,63.514,63.5222,34477.0
2018-05-11 13:15:00,77.67,77.7,77.67,77.68,40881.0,63.5222,63.5467,63.5222,63.5304,40881.0
2018-05-11 13:20:00,77.69,77.71,77.68,77.7,51381.0,63.5385,63.5549,63.5304,63.5467,51381.0
2018-05-11 13:25:00,77.69,77.71,77.66,77.7,37209.0,63.5385,63.5549,63.514,63.5467,37209.0
2018-05-11 13:30:00,77.71,77.72,77.68,77.7,48408.0,63.5549,63.5631,63.5304,63.5467,48408.0
2018-05-11 13:35:00,77.7,77.71,77.64,77.65,53720.0,63.5467,63.5549,63.4976,63.5058,53720.0
2018-05-11 13:40:00,77.64,77.66,77.62,77.63,25867.0,63.4976,63.514,63.4813,63.4895,25867.0
2018-05-11 13:45:00,77.62,77.66,77.62,77.65,47057.0,63.4813,63.514,63.4813,63.5058,47057.0
2018-05-11 13:50:00,77.64,77.69,77.63,77.68,55695.0,63.4976,63.5385,63.4895,63.5304,55695.0
2018-05-11 13:55:00,77.67,77.68,77.65,77.67,44472.0,63.5222,63.5304,63.5058,63.5222,44472.0
2018-05-11 14:00:00,77.67,77.69,77.64,77.66,44936.0,63.5222,63.5385,63.4976,63.514,44936.0
2018-05-11 14:05:00,77.66,77.69,77.64,77.68,33522.0,63.514,63.5385,63.4976,63.5304,33522.0
2018-05-11 14:10:00,77.69,77.71,77.66,77.67,63461.0,63.5385,63.5549,63.514,63.5222,63461.0
2018-05-11 14:15:00,77.68,77.7,77.65,77.69,45840.0,63.5304,63.5467,63.5058,63.5385,45840.0
2018-05-11 14:20:00,77.68,77.75,77.67,77.72,72087.0,63.5304,63.5876,63.5222,63.5631,72087.0
2018-05-11 14:25:00,77.72,77.73,77.69,77.71,24354.0,63.5631,63.5712,63.5385,63.5549,24354.0
2018-05-11 14:30:00,77.7,77.75,77.69,77.73,41639.0,63.5467,63.5876,63.5385,63.5712,41639.0
2018-05-11 14:35:00,77.72,77.73,77.69,77.69,51195.0,63.5631,63.5712,63.5385,63.5385,51195.0
2018-05-11 14:40:00,77.69,77.69,77.66,77.67,67557.0,63.5385,63.5385,63.514,63.5222,67557.0
2018-05-11 14:45:00,77.67,77.7,77.66,77.7,35693.0,63.5222,63.5467,63.514,63.5467,35693.0
2018-05-11 14:50:00,77.69,77.69,77.62,77.64,50917.0,63.5385,63.5385,63.4813,63.4976,50917.0
2018-05-11 14:55:00,77.64,77.68,77.62,77.67,81693.0,63.4976,63.5304,63.4813,63.5222,81693.0
2018-05-11 15:00:00,77.67,77.68,77.65,77.67,53730.0,63.5222,63.5304,63.5058,63.5222,53730.0
2018-05-11 15:05:00,77.67,77.68,77.64,77.67,75337.0,63.5222,63.5304,63.4976,63.5222,75337.0
2018-05-11 15:10:00,77.66,77.67,77.63,77.65,53696.0,63.514,63.5222,63.4895,63.5058,53696.0
2018-05-11 15:15:00,77.65,77.65,77.62,77.65,82706.0,63.5058,63.5058,63.4813,63.5058,82706.0
2018-05-11 15:20:00,77.65,77.65,77.6,77.61,105774.0,63.5058,63.5058,63.4649,63.4731,105774.0
2018-05-11 15:25:00,77.61,77.63,77.58,77.62,68584.0,63.4731,63.4895,63.4486,63.4813,68584.0
2018-05-11 15:30:00,77.61,77.65,77.59,77.6,98760.0,63.4731,63.5058,63.4568,63.4649,98760.0
2018-05-11 15:35:00,77.6,77.65,77.59,77.65,97256.0,63.4649,63.5058,63.4568,63.5058,97256.0
2018-05-11 15:40:00,77.64,77.65,77.6,77.61,152048.0,63.4976,63.5058,63.4649,63.4731,152048.0
2018-05-11 15:45:00,77.6,77.6,77.55,77.55,130760.0,63.4649,63.4649,63.424,63.424,130760.0
2018-05-11 15:50:00,77.56,77.58,77.53,77.54,243033.0,63.4322,63.4486,63.4077,63.4159,243033.0
2018-05-11 15:55:00,77.55,77.64,77.54,77.64,670554.0,63.424,63.4976,63.4159,63.4976,670554.0
2018-05-14 09:30:00,77.56,77.72,77.46,77.68,94702.0,63.4322,63.5631,63.3504,63.5304,94702.0
2018-05-14 09:35:00,77.69,77.69,77.56,77.64,42570.0,63.5385,63.5385,63.4322,63.4976,42570.0
2018-05-14 09:40:00,77.65,77.67,77.54,77.6,32185.0,63.5058,63.5222,63.4159,63.4649,32185.0
2018-05-14 09:45:00,77.61,77.63,77.5,77.57,306469.0,63.4731,63.4895,63.3831,63.4404,306469.0
2018-05-14 09:50:00,77.57,77.63,77.57,77.6,170647.0,63.4404,63.4895,63.4404,63.4649,170647.0
2018-05-14 09:55:00,77.6,77.65,77.58,77.61,47504.0,63.4649,63.5058,63.4486,63.4731,47504.0
2018-05-14 10:00:00,77.62,77.62,77.5,77.53,163294.0,63.4813,63.4813,63.3831,63.4077,163294.0
2018-05-14 10:05:00,77.53,77.55,77.45,77.46,35516.0,63.4077,63.424,63.3423,63.3504,35516.0
2018-05-14 10:10:00,77.46,77.58,77.45,77.58,42236.0,63.3504,63.4486,63.3423,63.4486,42236.0
2018-05-14 10:15:00,77.59,77.59,77.46,77.46,138231.0,63.4568,63.4568,63.3504,63.3504,138231.0
2018-05-14 10:20:00,77.45,77.52,77.45,77.52,70541.0,63.3423,63.3995,63.3423,63.3995,70541.0
2018-05-14 10:25:00,77.52,77.56,77.51,77.52,27760.0,63.3995,63.4322,63.3913,63.3995,27760.0
2018-05-14 10:30:00,77.52,77.55,77.49,77.5,78283.0,63.3995,63.424,63.375,63.3831,78283.0
2018-05-14 10:35:00,77.5,77.52,77.46,77.46,45469.0,63.3831,63.3995,63.3504,63.3504,45469.0
2018-05-14 10:40:00,77.46,77.46,77.41,77.42,63624.0,63.3504,63.3504,63.3095,63.3177,63624.0
2018-05-14 10:45:00,77.41,77.43,77.37,77.42,54404.0,63.3095,63.3259,63.2768,63.3177,54404.0
2018-05-14 10:50:00,77.42,77.43,77.37,77.37,16802.0,63.3177,63.3259,63.2768,63.2768,16802.0
2018-05-14 10:55:00,77.38,77.38,77.3,77.31,29115.0,63.285,63.285,63.2196,63.2278,29115.0
2018-05-14 11:00:00,77.3,77.34,77.28,77.34,27365.0,63.2196,63.2523,63.2032,63.2523,27365.0
2018-05-14 11:05:00,77.34,77.36,77.27,77.29,33011.0,63.2523,63.2686,63.195,63.2114,33011.0
2018-05-14 11:10:00,77.29,77.32,77.23,77.24,77663.0,63.2114,63.2359,63.1623,63.1705,77663.0
2018-05-14 11:15:00,77.24,77.26,77.23,77.25,27774.0,63.1705,63.1869,63.1623,63.1787,27774.0
2018-05-14 11:20:00,77.25,77.29,77.22,77.28,83393.0,63.1787,63.2114,63.1541,63.2032,83393.0
2018-05-14 11:25:00,77.28,77.3,77.23,77.24,41736.0,63.2032,63.2196,63.1623,63.1705,41736.0
2018-05-14 11:30:00,77.24,77.25,77.19,77.2,37028.0,63.1705,63.1787,63.1296,63.1378,37028.0
2018-05-14 11:35:00,77.19,77.22,77.17,77.17,36996.0,63.1296,63.1541,63.1133,63.1133,36996.0
2018-05-14 11:40:00,77.18,77.18,77.15,77.16,19314.0,63.1214,63.1214,63.0969,63.1051,19314.0
2018-05-14 11:45:00,77.16,77.18,77.13,77.17,20366.0,63.1051,63.1214,63.0805,63.1133,20366.0
2018-05-14 11:50:00,77.17,77.2,77.14,77.19,26882.0,63.1133,63.1378,63.0887,63.1296,26882.0
2018-05-14 11:55:00,77.18,77.21,77.16,77.19,28192.0,63.1214,63.146,63.1051,63.1296,28192.0
2018-05-14 12:00:00,77.2,77.22,77.15,77.16,31828.0,63.1378,63.1541,63.0969,63.1051,31828.0
2018-05-14 12:05:00,77.15,77.15,77.1,77.11,21574.0,63.0969,63.0969,63.056,63.0642,21574.0
2018-05-14 12:10:00,77.1,77.11,76.98,76.99,65680.0,63.056,63.0642,62.9579,62.966,65680.0
2018-05-14 12:15:00,76.99,77.0,76.83,76.85,228629.0,62.966,62.9742,62.8352,62.8515,228629.0
2018-05-14 12:20:00,76.84,76.86,76.69,76.72,174962.0,62.8434,62.8597,62.7207,62.7452,174962.0
2018-05-14 12:25:00,76.72,76.83,76.72,76.83,121497.0,62.7452,62.8352,62.7452,62.8352,121497.0
2018-05-14 12:30:00,76.82,76.84,76.77,76.77,46827.0,62.827,62.8434,62.7861,62.7861,46827.0
2018-05-14 12:35:00,76.78,76.82,76.75,76.81,36669.0,62.7943,62.827,62.7698,62.8188,36669.0
2018-05-14 12:40:00,76.82,76.85,76.77,76.78,71034.0,62.827,62.8515,62.7861,62.7943,71034.0
2018-05-14 12:45:00,76.78,76.86,76.78,76.86,25663.0,62.7943,62.8597,62.7943,62.8597,25663.0
2018-05-14 12:50:00,76.85,76.86,76.81,76.86,117149.0,62.8515,62.8597,62.8188,62.8597,117149.0
2018-05-14 12:55:00,76.86,76.87,76.85,76.87,118882.0,62.8597,62.8679,62.8515,62.8679,118882.0
2018-05-14 13:00:00,76.86,76.87,76.78,76.78,234949.0,62.8597,62.8679,62.7943,62.7943,234949.0
2018-05-14 13:05:00,76.79,76.86,76.79,76.84,72471.0,62.8025,62.8597,62.8025,62.8434,72471.0
2018-05-14 13:10:00,76.84,76.88,76.84,76.87,34025.0,62.8434,62.8761,62.8434,62.8679,34025.0
2018-05-14 13:15:00,76.88,76.92,76.85,76.85,169689.0,62.8761,62.9088,62.8515,62.8515,169689.0
2018-05-14 13:20:00,76.86,76.88,76.84,76.86,88807.0,62.8597,62.8761,62.8434,62.8597,88807.0
2018-05-14 13:25:00,76.85,76.9,76.85,76.89,231238.0,62.8515,62.8924,62.8515,62.8843,231238.0
2018-05-14 13:30:00,76.89,76.92,76.86,76.9,137025.0,62.8843,62.9088,62.8597,62.8924,137025.0
2018-05-14 13:35:00,76.91,76.91,76.85,76.86,56058.0,62.9006,62.9006,62.8515,62.8597,56058.0
2018-05-14 13:40:00,76.86,76.9,76.85,76.9,58753.0,62.8597,62.8924,62.8515,62.8924,58753.0
2018-05-14 13:45:00,76.9,76.91,76.88,76.89,33206.0,62.8924,62.9006,62.8761,62.8843,33206.0
2018-05-14 13:50:00,76.89,76.89,76.8,76.81,60094.0,62.8843,62.8843,62.8107,62.8188,60094.0
2018-05-14 13:55:00,76.8,76.83,76.8,76.83,47059.0,62.8107,62.8352,62.8107,62.8352,47059.0
2018-05-14 14:00:00,76.82,76.88,76.8,76.86,96878.0,62.827,62.8761,62.8107,62.8597,96878.0
2018-05-14 14:05:00,76.86,76.88,76.82,76.84,68121.0,62.8597,62.8761,62.827,62.8434,68121.0
2018-05-14 14:10:00,76.83,76.84,76.77,76.78,78041.0,62.8352,62.8434,62.7861,62.7943,78041.0
2018-05-14 14:15:00,76.78,76.83,76.78,76.82,114336.0,62.7943,62.8352,62.7943,62.827,114336.0
2018-05-14 14:20:00,76.82,76.87,76.81,76.86,57832.0,62.827,62.8679,62.8188,62.8597,57832.0
2018-05-14 14:25:00,76.86,76.95,76.86,76.92,122204.0,62.8597,62.9333,62.8597,62.9088,122204.0
2018-05-14 14:30:00,76.92,76.95,76.91,76.94,28259.0,62.9088,62.9333,62.9006,62.9251,28259.0
2018-05-14 14:35:00,76.93,76.96,76.88,76.89,39330.0,62.917,62.9415,62.8761,62.8843,39330.0
2018-05-14 14:40:00,76.89,76.91,76.88,76.91,36728.0,62.8843,62.9006,62.8761,62.9006,36728.0
2018-05-14 14:45:00,76.91,76.92,76.9,76.91,34086.0,62.9006,62.9088,62.8924,62.9006,34086.0
2018-05-14 14:50:00,76.91,77.02,76.89,77.02,72247.0,62.9006,62.9906,62.8843,62.9906,72247.0
2018-05-14 14:55:00,77.01,77.03,77.0,77.01,39844.0,62.9824,62.9988,62.9742,62.9824,39844.0
2018-05-14 15:00:00,77.01,77.02,76.98,77.0,50873.0,62.9824,62.9906,62.9579,62.9742,50873.0
2018-05-14 15:05:00,76.99,77.02,76.98,77.01,47974.0,62.966,62.9906,62.9579,62.9824,47974.0
2018-05-14 15:10:00,77.0,77.04,77.0,77.03,50749.0,62.9742,63.0069,62.9742,62.9988,50749.0
2018-05-14 15:15:00,77.03,77.04,77.0,77.01,103433.0,62.9988,63.0069,62.9742,62.9824,103433.0
2018-05-14 15:20:00,77.01,77.09,76.99,77.05,89095.0,62.9824,63.0478,62.966,63.0151,89095.0
2018-05-14 15:25:00,77.05,77.1,77.04,77.09,60478.0,63.0151,63.056,63.0069,63.0478,60478.0
2018-05-14 15:30:00,77.09,77.1,77.04,77.04,61260.0,63.0478,63.056,63.0069,63.0069,61260.0
2018-05-14 15:35:00,77.04,77.1,77.04,77.08,76155.0,63.0069,63.056,63.0069,63.0396,76155.0
2018-05-14 15:40:00,77.09,77.12,77.07,77.09,79798.0,63.0478,63.0724,63.0315,63.0478,79798.0
2018-05-14 15:45:00,77.08,77.08,77.02,77.03,85577.0,63.0396,63.0396,62.9906,62.9988,85577.0
2018-05-14 15:50:00,77.03,77.06,76.93,76.93,628998.0,62.9988,63.0233,62.917,62.917,628998.0
2018-05-14 15:55:00,76.93,77.08,76.91,77.07,1512917.0,62.917,63.0396,62.9006,63.0315,1512917.0
2018-05-15 09:30:00,76.52,76.71,76.26,76.3,585905.0,62.5817,62.737,62.369,62.4017,585905.0
2018-05-15 09:35:00,76.31,76.51,76.29,76.39,291054.0,62.4099,62.5735,62.3935,62.4753,291054.0
2018-05-15 09:40:00,76.39,76.41,76.21,76.22,285357.0,62.4753,62.4917,62.3281,62.3363,285357.0
2018-05-15 09:45:00,76.21,76.24,76.12,76.19,91723.0,62.3281,62.3527,62.2545,62.3118,91723.0
2018-05-15 09:50:00,76.19,76.23,76.04,76.06,174155.0,62.3118,62.3445,62.1891,62.2054,174155.0
2018-05-15 09:55:00,76.06,76.11,75.98,76.01,166699.0,62.2054,62.2463,62.14,62.1646,166699.0
2018-05-15 10:00:00,76.01,76.15,75.97,76.13,158715.0,62.1646,62.2791,62.1318,62.2627,158715.0
2018-05-15 10:05:00,76.12,76.24,76.12,76.19,97741.0,62.2545,62.3527,62.2545,62.3118,97741.0
2018-05-15 10:10:00,76.18,76.22,76.18,76.19,119672.0,62.3036,62.3363,62.3036,62.3118,119672.0
2018-05-15 10:15:00,76.2,76.2,76.09,76.14,56000.0,62.3199,62.3199,62.23,62.2709,56000.0
2018-05-15 10:20:00,76.15,76.16,76.08,76.09,77095.0,62.2791,62.2872,62.2218,62.23,77095.0
2018-05-15 10:25:00,76.08,76.12,76.07,76.11,93806.0,62.2218,62.2545,62.2136,62.2463,93806.0
2018-05-15 10:30:00,76.11,76.18,76.1,76.17,109650.0,62.2463,62.3036,62.2382,62.2954,109650.0
2018-05-15 10:35:00,76.17,76.22,76.12,76.14,101166.0,62.2954,62.3363,62.2545,62.2709,101166.0
2018-05-15 10:40:00,76.13,76.15,76.04,76.13,95314.0,62.2627,62.2791,62.1891,62.2627,95314.0
2018-05-15 10:45:00,76.13,76.2,76.09,76.19,80080.0,62.2627,62.3199,62.23,62.3118,80080.0
2018-05-15 10:50:00,76.19,76.22,76.14,76.17,53332.0,62.3118,62.3363,62.2709,62.2954,53332.0
2018-05-15 10:55:00,76.17,76.24,76.16,76.22,43348.0,62.2954,62.3527,62.2872,62.3363,43348.0
2018-05-15 11:00:00,76.21,76.24,76.16,76.17,34372.0,62.3281,62.3527,62.2872,62.2954,34372.0
2018-05-15 11:05:00,76.16,76.19,76.08,76.16,55642.0,62.2872,62.3118,62.2218,62.2872,55642.0
2018-05-15 11:10:00,76.14,76.15,76.08,76.1,70512.0,62.2709,62.2791,62.2218,62.2382,70512.0
2018-05-15 11:15:00,76.1,76.18,76.09,76.14,55236.0,62.2382,62.3036,62.23,62.2709,55236.0
2018-05-15 11:20:00,76.13,76.14,76.09,76.14,38563.0,62.2627,62.2709,62.23,62.2709,38563.0
2018-05-15 11:25:00,76.13,76.14,76.09,76.11,35117.0,62.2627,62.2709,62.23,62.2463,35117.0
2018-05-15 11:30:00,76.11,76.18,76.11,76.14,43268.0,62.2463,62.3036,62.2463,62.2709,43268.0
2018-05-15 11:35:00,76.13,76.15,76.11,76.12,60450.0,62.2627,62.2791,62.2463,62.2545,60450.0
2018-05-15 11:40:00,76.12,76.12,76.05,76.06,65688.0,62.2545,62.2545,62.1973,62.2054,65688.0
2018-05-15 11:45:00,76.06,76.07,76.02,76.06,42048.0,62.2054,62.2136,62.1727,62.2054,42048.0
2018-05-15 11:50:00,76.06,76.07,76.02,76.02,47195.0,62.2054,62.2136,62.1727,62.1727,47195.0
2018-05-15 11:55:00,76.01,76.02,75.9,75.9,71392.0,62.1646,62.1727,62.0746,62.0746,71392.0
2018-05-15 12:00:00,75.9,75.95,75.88,75.89,44617.0,62.0746,62.1155,62.0582,62.0664,44617.0
2018-05-15 12:05:00,75.89,75.96,75.87,75.96,144363.0,62.0664,62.1237,62.0501,62.1237,144363.0
2018-05-15 12:10:00,75.96,75.97,75.92,75.97,153088.0,62.1237,62.1318,62.0909,62.1318,153088.0
2018-05-15 12:15:00,75.96,76.02,75.94,75.98,143134.0,62.1237,62.1727,62.1073,62.14,143134.0
2018-05-15 12:20:00,75.98,76.03,75.98,76.0,87838.0,62.14,62.1809,62.14,62.1564,87838.0
2018-05-15 12:25:00,76.0,76.02,75.97,76.0,97362.0,62.1564,62.1727,62.1318,62.1564,97362.0
2018-05-15 12:30:00,75.99,75.99,75.95,75.96,66583.0,62.1482,62.1482,62.1155,62.1237,66583.0
2018-05-15 12:35:00,75.95,75.98,75.92,75.93,32770.0,62.1155,62.14,62.0909,62.0991,32770.0
2018-05-15 12:40:00,75.92,75.94,75.86,75.86,79597.0,62.0909,62.1073,62.0419,62.0419,79597.0
2018-05-15 12:45:00,75.87,75.92,75.84,75.9,144150.0,62.0501,62.0909,62.0255,62.0746,144150.0
2018-05-15 12:50:00,75.9,75.92,75.89,75.91,45525.0,62.0746,62.0909,62.0664,62.0828,45525.0
2018-05-15 12:55:00,75.91,75.93,75.86,75.86,61609.0,62.0828,62.0991,62.0419,62.0419,61609.0
2018-05-15 13:00:00,75.85,75.99,75.83,75.85,344732.0,62.0337,62.1482,62.0173,62.0337,344732.0
2018-05-15 13:05:00,75.85,75.87,75.82,75.82,17846.0,62.0337,62.0501,62.0092,62.0092,17846.0
2018-05-15 13:10:00,75.81,75.84,75.79,75.84,43873.0,62.001,62.0255,61.9846,62.0255,43873.0
2018-05-15 13:15:00,75.83,75.84,75.77,75.81,53564.0,62.0173,62.0255,61.9683,62.001,53564.0
2018-05-15 13:20:00,75.81,75.85,75.78,75.83,164579.0,62.001,62.0337,61.9764,62.0173,164579.0
2018-05-15 13:25:00,75.83,75.87,75.82,75.87,78695.0,62.0173,62.0501,62.0092,62.0501,78695.0
2018-05-15 13:30:00,75.87,75.91,75.85,75.91,58025.0,62.0501,62.0828,62.0337,62.0828,58025.0
2018-05-15 13:35:00,75.91,75.94,75.86,75.87,144038.0,62.0828,62.1073,62.0419,62.0501,144038.0
2018-05-15 13:40:00,75.87,75.91,75.84,75.9,97000.0,62.0501,62.0828,62.0255,62.0746,97000.0
2018-05-15 13:45:00,75.91,75.94,75.87,75.93,141862.0,62.0828,62.1073,62.0501,62.0991,141862.0
2018-05-15 13:50:00,75.93,75.96,75.92,75.93,54870.0,62.0991,62.1237,62.0909,62.0991,54870.0
2018-05-15 13:55:00,75.92,75.93,75.8,75.8,56255.0,62.0909,62.0991,61.9928,61.9928,56255.0
2018-05-15 14:00:00,75.8,75.84,75.79,75.82,99362.0,61.9928,62.0255,61.9846,62.0092,99362.0
2018-05-15 14:05:00,75.81,75.84,75.77,75.82,90760.0,62.001,62.0255,61.9683,62.0092,90760.0
2018-05-15 14:10:00,75.83,75.87,75.82,75.87,50633.0,62.0173,62.0501,62.0092,62.0501,50633.0
2018-05-15 14:15:00,75.86,75.86,75.8,75.83,45754.0,62.0419,62.0419,61.9928,62.0173,45754.0
2018-05-15 14:20:00,75.83,75.86,75.82,75.83,37014.0,62.0173,62.0419,62.0092,62.0173,37014.0
2018-05-15 14:25:00,75.84,75.94,75.79,75.9,101848.0,62.0255,62.1073,61.9846,62.0746,101848.0
2018-05-15 14:30:00,75.9,75.98,75.89,75.97,87287.0,62.0746,62.14,62.0664,62.1318,87287.0
2018-05-15 14:35:00,75.98,76.0,75.88,75.9,67895.0,62.14,62.1564,62.0582,62.0746,67895.0
2018-05-15 14:40:00,75.9,75.92,75.84,75.84,51594.0,62.0746,62.0909,62.0255,62.0255,51594.0
2018-05-15 14:45:00,75.85,75.87,75.81,75.82,37973.0,62.0337,62.0501,62.001,62.0092,37973.0
2018-05-15 14:50:00,75.83,75.96,75.82,75.95,107808.0,62.0173,62.1237,62.0092,62.1155,107808.0
2018-05-15 14:55:00,75.95,75.96,75.87,75.9,124281.0,62.1155,62.1237,62.0501,62.0746,124281.0
2018-05-15 15:00:00,75.9,75.93,75.86,75.9,69165.0,62.0746,62.0991,62.0419,62.0746,69165.0
2018-05-15 15:05:00,75.89,75.93,75.84,75.89,180551.0,62.0664,62.0991,62.0255,62.0664,180551.0
2018-05-15 15:10:00,75.89,75.89,75.83,75.83,83119.0,62.0664,62.0664,62.0173,62.0173,83119.0
2018-05-15 15:15:00,75.84,75.88,75.82,75.84,77153.0,62.0255,62.0582,62.0092,62.0255,77153.0
2018-05-15 15:20:00,75.85,75.85,75.78,75.79,186139.0,62.0337,62.0337,61.9764,61.9846,186139.0
2018-05-15 15:25:00,75.79,75.82,75.77,75.81,290215.0,61.9846,62.0092,61.9683,62.001,290215.0
2018-05-15 15:30:00,75.81,75.89,75.78,75.89,266322.0,62.001,62.0664,61.9764,62.0664,266322.0
2018-05-15 15:35:00,75.89,75.93,75.85,75.86,155508.0,62.0664,62.0991,62.0337,62.0419,155508.0
2018-05-15 15:40:00,75.86,75.86,75.74,75.74,236558.0,62.0419,62.0419,61.9437,61.9437,236558.0
2018-05-15 15:45:00,75.74,75.82,75.69,75.81,265263.0,61.9437,62.0092,61.9028,62.001,265263.0
2018-05-15 15:50:00,75.81,75.88,75.81,75.84,456758.0,62.001,62.0582,62.001,62.0255,456758.0
2018-05-15 15:55:00,75.84,75.93,75.83,75.91,1185086.0,62.0255,62.0991,62.0173,62.0828,1185086.0
2018-05-16 09:30:00,76.12,76.27,75.96,75.98,126076.0,62.2545,62.3772,62.1237,62.14,126076.0
2018-05-16 09:35:00,75.98,76.15,75.98,76.11,70619.0,62.14,62.2791,62.14,62.2463,70619.0
2018-05-16 09:40:00,76.11,76.21,76.11,76.12,61389.0,62.2463,62.3281,62.2463,62.2545,61389.0
2018-05-16 09:45:00,76.12,76.27,76.11,76.23,185827.0,62.2545,62.3772,62.2463,62.3445,185827.0
2018-05-16 09:50:00,76.22,76.23,76.1,76.16,113582.0,62.3363,62.3445,62.2382,62.2872,113582.0
2018-05-16 09:55:00,76.17,76.21,76.05,76.08,61346.0,62.2954,62.3281,62.1973,62.2218,61346.0
2018-05-16 10:00:00,76.07,76.09,75.96,75.96,125692.0,62.2136,62.23,62.1237,62.1237,125692.0
2018-05-16 10:05:00,75.96,76.0,75.88,75.95,138038.0,62.1237,62.1564,62.0582,62.1155,138038.0
2018-05-16 10:10:00,75.95,75.97,75.89,75.91,129447.0,62.1155,62.1318,62.0664,62.0828,129447.0
2018-05-16 10:15:00,75.91,75.94,75.82,75.86,111439.0,62.0828,62.1073,62.0092,62.0419,111439.0
2018-05-16 10:20:00,75.86,75.89,75.79,75.87,72770.0,62.0419,62.0664,61.9846,62.0501,72770.0
2018-05-16 10:25:00,75.87,75.89,75.81,75.84,100472.0,62.0501,62.0664,62.001,62.0255,100472.0
2018-05-16 10:30:00,75.84,75.88,75.8,75.88,58280.0,62.0255,62.0582,61.9928,62.0582,58280.0
2018-05-16 10:35:00,75.87,75.88,75.76,75.76,53887.0,62.0501,62.0582,61.9601,61.9601,53887.0
2018-05-16 10:40:00,75.77,75.81,75.75,75.78,32118.0,61.9683,62.001,61.9519,61.9764,32118.0
2018-05-16 10:45:00,75.78,75.8,75.75,75.8,96026.0,61.9764,61.9928,61.9519,61.9928,96026.0
2018-05-16 10:50:00,75.8,75.81,75.74,75.74,58486.0,61.9928,62.001,61.9437,61.9437,58486.0
2018-05-16 10:55:00,75.74,75.74,75.68,75.7,132073.0,61.9437,61.9437,61.8947,61.911,132073.0
2018-05-16 11:00:00,75.7,75.76,75.68,75.73,114928.0,61.911,61.9601,61.8947,61.9356,114928.0
2018-05-16 11:05:00,75.72,75.74,75.67,75.72,64624.0,61.9274,61.9437,61.8865,61.9274,64624.0
2018-05-16 11:10:00,75.72,75.76,75.69,75.75,68014.0,61.9274,61.9601,61.9028,61.9519,68014.0
2018-05-16 11:15:00,75.75,75.78,75.73,75.75,35675.0,61.9519,61.9764,61.9356,61.9519,35675.0
2018-05-16 11:20:00,75.75,75.79,75.7,75.71,39235.0,61.9519,61.9846,61.911,61.9192,39235.0
2018-05-16 11:25:00,75.71,75.71,75.68,75.71,34864.0,61.9192,61.9192,61.8947,61.9192,34864.0
2018-05-16 11:30:00,75.7,75.72,75.67,75.71,49101.0,61.911,61.9274,61.8865,61.9192,49101.0
2018-05-16 11:35:00,75.7,75.75,75.7,75.74,38389.0,61.911,61.9519,61.911,61.9437,38389.0
2018-05-16 11:40:00,75.74,75.81,75.74,75.81,46969.0,61.9437,62.001,61.9437,62.001,46969.0
2018-05-16 11:45:00,75.81,75.81,75.74,75.74,42708.0,62.001,62.001,61.9437,61.9437,42708.0
2018-05-16 11:50:00,75.74,75.8,75.73,75.78,48466.0,61.9437,61.9928,61.9356,61.9764,48466.0
2018-05-16 11:55:00,75.78,75.79,75.75,75.77,22752.0,61.9764,61.9846,61.9519,61.9683,22752.0
2018-05-16 12:00:00,75.77,75.81,75.75,75.81,32618.0,61.9683,62.001,61.9519,62.001,32618.0
2018-05-16 12:05:00,75.8,75.87,75.8,75.82,77372.0,61.9928,62.0501,61.9928,62.0092,77372.0
2018-05-16 12:10:00,75.83,75.84,75.81,75.82,17059.0,62.0173,62.0255,62.001,62.0092,17059.0
2018-05-16 12:15:00,75.82,75.85,75.81,75.85,53467.0,62.0092,62.0337,62.001,62.0337,53467.0
2018-05-16 12:20:00,75.85,75.85,75.8,75.81,21945.0,62.0337,62.0337,61.9928,62.001,21945.0
2018-05-16 12:25:00,75.81,75.84,75.79,75.82,41115.0,62.001,62.0255,61.9846,62.0092,41115.0
2018-05-16 12:30:00,75.81,75.84,75.76,75.77,64914.0,62.001,62.0255,61.9601,61.9683,64914.0
2018-05-16 12:35:00,75.77,75.8,75.76,75.78,35223.0,61.9683,61.9928,61.9601,61.9764,35223.0
2018-05-16 12:40:00,75.78,75.79,75.75,75.76,46340.0,61.9764,61.9846,61.9519,61.9601,46340.0
2018-05-16 12:45:00,75.76,75.77,75.75,75.77,28066.0,61.9601,61.9683,61.9519,61.9683,28066.0
2018-05-16 12:50:00,75.77,75.79,75.72,75.73,34938.0,61.9683,61.9846,61.9274,61.9356,34938.0
2018-05-16 12:55:00,75.72,75.73,75.7,75.72,22238.0,61.9274,61.9356,61.911,61.9274,22238.0
2018-05-16 13:00:00,75.72,75.73,75.68,75.73,19061.0,61.9274,61.9356,61.8947,61.9356,19061.0
2018-05-16 13:05:00,75.72,75.73,75.69,75.7,39763.0,61.9274,61.9356,61.9028,61.911,39763.0
2018-05-16 13:10:00,75.7,75.7,75.67,75.7,69899.0,61.911,61.911,61.8865,61.911,69899.0
2018-05-16 13:15:00,75.7,75.71,75.68,75.7,110636.0,61.911,61.9192,61.8947,61.911,110636.0
2018-05-16 13:20:00,75.7,75.71,75.66,75.69,65250.0,61.911,61.9192,61.8783,61.9028,65250.0
2018-05-16 13:25:00,75.68,75.72,75.67,75.71,32729.0,61.8947,61.9274,61.8865,61.9192,32729.0
2018-05-16 13:30:00,75.72,75.78,75.71,75.77,27055.0,61.9274,61.9764,61.9192,61.9683,27055.0
2018-05-16 13:35:00,75.76,75.78,75.74,75.76,28196.0,61.9601,61.9764,61.9437,61.9601,28196.0
2018-05-16 13:40:00,75.77,75.78,75.75,75.76,44197.0,61.9683,61.9764,61.9519,61.9601,44197.0
2018-05-16 13:45:00,75.76,75.8,75.76,75.79,35832.0,61.9601,61.9928,61.9601,61.9846,35832.0
2018-05-16 13:50:00,75.78,75.79,75.74,75.75,137160.0,61.9764,61.9846,61.9437,61.9519,137160.0
2018-05-16 13:55:00,75.74,75.76,75.72,75.75,127870.0,61.9437,61.9601,61.9274,61.9519,127870.0
2018-05-16 14:00:00,75.75,75.77,75.74,75.77,53521.0,61.9519,61.9683,61.9437,61.9683,53521.0
2018-05-16 14:05:00,75.77,75.79,75.76,75.79,22475.0,61.9683,61.9846,61.9601,61.9846,22475.0
2018-05-16 14:10:00,75.79,75.82,75.78,75.79,40342.0,61.9846,62.0092,61.9764,61.9846,40342.0
2018-05-16 14:15:00,75.79,75.8,75.74,75.75,39565.0,61.9846,61.9928,61.9437,61.9519,39565.0
2018-05-16 14:20:00,75.75,75.75,75.7,75.72,51426.0,61.9519,61.9519,61.911,61.9274,51426.0
2018-05-16 14:25:00,75.72,75.74,75.7,75.73,82830.0,61.9274,61.9437,61.911,61.9356,82830.0
2018-05-16 14:30:00,75.73,75.73,75.7,75.71,84995.0,61.9356,61.9356,61.911,61.9192,84995.0
2018-05-16 14:35:00,75.7,75.71,75.69,75.7,36388.0,61.911,61.9192,61.9028,61.911,36388.0
2018-05-16 14:40:00,75.7,75.75,75.69,75.73,156064.0,61.911,61.9519,61.9028,61.9356,156064.0
2018-05-16 14:45:00,75.73,75.74,75.71,75.72,48450.0,61.9356,61.9437,61.9192,61.9274,48450.0
2018-05-16 14:50:00,75.72,75.75,75.72,75.73,78290.0,61.9274,61.9519,61.9274,61.9356,78290.0
2018-05-16 14:55:00,75.73,75.77,75.73,75.74,59230.0,61.9356,61.9683,61.9356,61.9437,59230.0
2018-05-16 15:00:00,75.74,75.74,75.68,75.72,58582.0,61.9437,61.9437,61.8947,61.9274,58582.0
2018-05-16 15:05:00,75.72,75.73,75.7,75.72,43504.0,61.9274,61.9356,61.911,61.9274,43504.0
2018-05-16 15:10:00,75.72,75.72,75.66,75.66,152600.0,61.9274,61.9274,61.8783,61.8783,152600.0
2018-05-16 15:15:00,75.66,75.68,75.65,75.68,63262.0,61.8783,61.8947,61.8701,61.8947,63262.0
2018-05-16 15:20:00,75.69,75.71,75.68,75.69,47524.0,61.9028,61.9192,61.8947,61.9028,47524.0
2018-05-16 15:25:00,75.69,75.71,75.64,75.64,138505.0,61.9028,61.9192,61.8619,61.8619,138505.0
2018-05-16 15:30:00,75.65,75.66,75.62,75.64,237418.0,61.8701,61.8783,61.8456,61.8619,237418.0
2018-05-16 15:35:00,75.63,75.64,75.57,75.61,151011.0,61.8538,61.8619,61.8047,61.8374,151011.0
2018-05-16 15:40:00,75.61,75.65,75.6,75.62,128246.0,61.8374,61.8701,61.8292,61.8456,128246.0
2018-05-16 15:45:00,75.62,75.64,75.59,75.61,248584.0,61.8456,61.8619,61.8211,61.8374,248584.0
2018-05-16 15:50:00,75.61,75.64,75.6,75.63,441239.0,61.8374,61.8619,61.8292,61.8538,441239.0
2018-05-16 15:55:00,75.62,75.7,75.62,75.7,544768.0,61.8456,61.911,61.8456,61.911,544768.0
2018-05-17 09:30:00,75.59,75.83,75.59,75.71,138163.0,61.8211,62.0173,61.8211,61.9192,138163.0
2018-05-17 09:35:00,75.71,75.71,75.58,75.59,197210.0,61.9192,61.9192,61.8129,61.8211,197210.0
2018-05-17 09:40:00,75.58,75.79,75.58,75.79,107393.0,61.8129,61.9846,61.8129,61.9846,107393.0
2018-05-17 09:45:00,75.8,75.81,75.76,75.78,114909.0,61.9928,62.001,61.9601,61.9764,114909.0
2018-05-17 09:50:00,75.78,75.87,75.78,75.81,50864.0,61.9764,62.0501,61.9764,62.001,50864.0
2018-05-17 09:55:00,75.82,75.84,75.66,75.66,187314.0,62.0092,62.0255,61.8783,61.8783,187314.0
2018-05-17 10:00:00,75.67,75.72,75.63,75.66,45362.0,61.8865,61.9274,61.8538,61.8783,45362.0
2018-05-17 10:05:00,75.64,75.65,75.57,75.6,41536.0,61.8619,61.8701,61.8047,61.8292,41536.0
2018-05-17 10:10:00,75.6,75.69,75.6,75.63,55388.0,61.8292,61.9028,61.8292,61.8538,55388.0
2018-05-17 10:15:00,75.62,75.67,75.59,75.67,42859.0,61.8456,61.8865,61.8211,61.8865,42859.0
2018-05-17 10:20:00,75.67,75.7,75.64,75.66,37615.0,61.8865,61.911,61.8619,61.8783,37615.0
2018-05-17 10:25:00,75.66,75.66,75.58,75.59,55471.0,61.8783,61.8783,61.8129,61.8211,55471.0
2018-05-17 10:30:00,75.59,75.63,75.56,75.59,168350.0,61.8211,61.8538,61.7965,61.8211,168350.0
2018-05-17 10:35:00,75.59,75.61,75.56,75.58,97703.0,61.8211,61.8374,61.7965,61.8129,97703.0
2018-05-17 10:40:00,75.59,75.59,75.5,75.52,157232.0,61.8211,61.8211,61.7475,61.7638,157232.0
2018-05-17 10:45:00,75.52,75.52,75.45,75.47,116903.0,61.7638,61.7638,61.7066,61.7229,116903.0
2018-05-17 10:50:00,75.48,75.5,75.46,75.49,30408.0,61.7311,61.7475,61.7147,61.7393,30408.0
2018-05-17 10:55:00,75.49,75.5,75.45,75.45,43688.0,61.7393,61.7475,61.7066,61.7066,43688.0
2018-05-17 11:00:00,75.46,75.49,75.39,75.4,103658.0,61.7147,61.7393,61.6575,61.6657,103658.0
2018-05-17 11:05:00,75.42,75.42,75.37,75.38,53304.0,61.682,61.682,61.6411,61.6493,53304.0
2018-05-17 11:10:00,75.38,75.4,75.26,75.26,106527.0,61.6493,61.6657,61.5512,61.5512,106527.0
2018-05-17 11:15:00,75.26,75.31,75.24,75.3,78787.0,61.5512,61.5921,61.5348,61.5839,78787.0
2018-05-17 11:20:00,75.31,75.38,75.29,75.37,44681.0,61.5921,61.6493,61.5757,61.6411,44681.0
2018-05-17 11:25:00,75.37,75.4,75.35,75.4,57593.0,61.6411,61.6657,61.6248,61.6657,57593.0
2018-05-17 11:30:00,75.4,75.4,75.36,75.38,35853.0,61.6657,61.6657,61.633,61.6493,35853.0
2018-05-17 11:35:00,75.37,75.37,75.34,75.34,18490.0,61.6411,61.6411,61.6166,61.6166,18490.0
2018-05-17 11:40:00,75.35,75.36,75.3,75.3,34993.0,61.6248,61.633,61.5839,61.5839,34993.0
2018-05-17 11:45:00,75.3,75.38,75.3,75.36,32037.0,61.5839,61.6493,61.5839,61.633,32037.0
2018-05-17 11:50:00,75.37,75.37,75.32,75.34,37062.0,61.6411,61.6411,61.6002,61.6166,37062.0
2018-05-17 11:55:00,75.34,75.36,75.32,75.34,41530.0,61.6166,61.633,61.6002,61.6166,41530.0
2018-05-17 12:00:00,75.33,75.41,75.33,75.41,44889.0,61.6084,61.6738,61.6084,61.6738,44889.0
2018-05-17 12:05:00,75.4,75.42,75.37,75.4,43126.0,61.6657,61.682,61.6411,61.6657,43126.0
2018-05-17 12:10:00,75.41,75.45,75.41,75.45,36641.0,61.6738,61.7066,61.6738,61.7066,36641.0
2018-05-17 12:15:00,75.45,75.49,75.45,75.46,48819.0,61.7066,61.7393,61.7066,61.7147,48819.0
2018-05-17 12:20:00,75.46,75.49,75.46,75.48,16916.0,61.7147,61.7393,61.7147,61.7311,16916.0
2018-05-17 12:25:00,75.48,75.48,75.46,75.47,16613.0,61.7311,61.7311,61.7147,61.7229,16613.0
2018-05-17 12:30:00,75.46,75.49,75.46,75.48,37825.0,61.7147,61.7393,61.7147,61.7311,37825.0
2018-05-17 12:35:00,75.48,75.51,75.43,75.43,27020.0,61.7311,61.7556,61.6902,61.6902,27020.0
2018-05-17 12:40:00,75.43,75.45,75.39,75.44,56179.0,61.6902,61.7066,61.6575,61.6984,56179.0
2018-05-17 12:45:00,75.44,75.46,75.41,75.46,33806.0,61.6984,61.7147,61.6738,61.7147,33806.0
2018-05-17 12:50:00,75.46,75.47,75.43,75.46,21889.0,61.7147,61.7229,61.6902,61.7147,21889.0
2018-05-17 12:55:00,75.46,75.49,75.43,75.47,27971.0,61.7147,61.7393,61.6902,61.7229,27971.0
2018-05-17 13:00:00,75.46,75.47,75.44,75.44,29883.0,61.7147,61.7229,61.6984,61.6984,29883.0
2018-05-17 13:05:00,75.44,75.48,75.43,75.48,30948.0,61.6984,61.7311,61.6902,61.7311,30948.0
2018-05-17 13:10:00,75.49,75.5,75.45,75.5,26939.0,61.7393,61.7475,61.7066,61.7475,26939.0
2018-05-17 13:15:00,75.5,75.51,75.46,75.48,54432.0,61.7475,61.7556,61.7147,61.7311,54432.0
2018-05-17 13:20:00,75.48,75.51,75.45,75.46,29862.0,61.7311,61.7556,61.7066,61.7147,29862.0
2018-05-17 13:25:00,75.47,75.48,75.43,75.47,23826.0,61.7229,61.7311,61.6902,61.7229,23826.0
2018-05-17 13:30:00,75.48,75.52,75.48,75.52,21619.0,61.7311,61.7638,61.7311,61.7638,21619.0
2018-05-17 13:35:00,75.51,75.51,75.44,75.44,26881.0,61.7556,61.7556,61.6984,61.6984,26881.0
2018-05-17 13:40:00,75.45,75.46,75.38,75.38,38313.0,61.7066,61.7147,61.6493,61.6493,38313.0
2018-05-17 13:45:00,75.38,75.41,75.37,75.38,29710.0,61.6493,61.6738,61.6411,61.6493,29710.0
2018-05-17 13:50:00,75.39,75.39,75.29,75.3,54566.0,61.6575,61.6575,61.5757,61.5839,54566.0
2018-05-17 13:55:00,75.3,75.32,75.25,75.28,130775.0,61.5839,61.6002,61.543,61.5675,130775.0
2018-05-17 14:00:00,75.27,75.34,75.24,75.34,63971.0,61.5593,61.6166,61.5348,61.6166,63971.0
2018-05-17 14:05:00,75.34,75.37,75.3,75.33,148947.0,61.6166,61.6411,61.5839,61.6084,148947.0
2018-05-17 14:10:00,75.33,75.33,75.3,75.3,31362.0,61.6084,61.6084,61.5839,61.5839,31362.0
2018-05-17 14:15:00,75.3,75.34,75.29,75.34,107848.0,61.5839,61.6166,61.5757,61.6166,107848.0
2018-05-17 14:20:00,75.34,75.36,75.31,75.32,67558.0,61.6166,61.633,61.5921,61.6002,67558.0
2018-05-17 14:25:00,75.31,75.34,75.31,75.32,28283.0,61.5921,61.6166,61.5921,61.6002,28283.0
2018-05-17 14:30:00,75.33,75.35,75.3,75.33,21198.0,61.6084,61.6248,61.5839,61.6084,21198.0
2018-05-17 14:35:00,75.34,75.36,75.29,75.29,51836.0,61.6166,61.633,61.5757,61.5757,51836.0
2018-05-17 14:40:00,75.3,75.33,75.29,75.29,20004.0,61.5839,61.6084,61.5757,61.5757,20004.0
2018-05-17 14:45:00,75.28,75.31,75.27,75.28,75725.0,61.5675,61.5921,61.5593,61.5675,75725.0
2018-05-17 14:50:00,75.28,75.34,75.28,75.33,149303.0,61.5675,61.6166,61.5675,61.6084,149303.0
2018-05-17 14:55:00,75.33,75.35,75.32,75.33,40148.0,61.6084,61.6248,61.6002,61.6084,40148.0
2018-05-17 15:00:00,75.34,75.4,75.33,75.38,137587.0,61.6166,61.6657,61.6084,61.6493,137587.0
2018-05-17 15:05:00,75.38,75.38,75.35,75.38,67698.0,61.6493,61.6493,61.6248,61.6493,67698.0
2018-05-17 15:10:00,75.38,75.39,75.32,75.33,45741.0,61.6493,61.6575,61.6002,61.6084,45741.0
2018-05-17 15:15:00,75.32,75.32,75.22,75.28,169752.0,61.6002,61.6002,61.5185,61.5675,169752.0
2018-05-17 15:20:00,75.28,75.35,75.27,75.35,95065.0,61.5675,61.6248,61.5593,61.6248,95065.0
2018-05-17 15:25:00,75.35,75.38,75.24,75.25,90142.0,61.6248,61.6493,61.5348,61.543,90142.0
2018-05-17 15:30:00,75.25,75.25,75.16,75.22,72151.0,61.543,61.543,61.4694,61.5185,72151.0
2018-05-17 15:35:00,75.22,75.23,75.19,75.21,57189.0,61.5185,61.5266,61.4939,61.5103,57189.0
2018-05-17 15:40:00,75.22,75.25,75.18,75.19,127823.0,61.5185,61.543,61.4857,61.4939,127823.0
2018-05-17 15:45:00,75.19,75.26,75.19,75.25,230448.0,61.4939,61.5512,61.4939,61.543,230448.0
2018-05-17 15:50:00,75.25,75.29,75.23,75.28,275217.0,61.543,61.5757,61.5266,61.5675,275217.0
2018-05-17 15:55:00,75.28,75.34,75.26,75.31,806053.0,61.5675,61.6166,61.5512,61.5921,806053.0
2018-05-18 09:30:00,75.46,75.59,75.36,75.47,74037.0,61.7147,61.8211,61.633,61.7229,74037.0
2018-05-18 09:35:00,75.48,75.71,75.46,75.61,377863.0,61.7311,61.9192,61.7147,61.8374,377863.0
2018-05-18 09:40:00,75.61,75.67,75.53,75.62,101047.0,61.8374,61.8865,61.772,61.8456,101047.0
2018-05-18 09:45:00,75.62,75.72,75.6,75.71,48496.0,61.8456,61.9274,61.8292,61.9192,48496.0
2018-05-18 09:50:00,75.7,75.72,75.62,75.7,198685.0,61.911,61.9274,61.8456,61.911,198685.0
2018-05-18 09:55:00,75.69,75.69,75.53,75.56,76744.0,61.9028,61.9028,61.772,61.7965,76744.0
2018-05-18 10:00:00,75.56,75.62,75.51,75.57,143719.0,61.7965,61.8456,61.7556,61.8047,143719.0
2018-05-18 10:05:00,75.58,75.61,75.54,75.57,78505.0,61.8129,61.8374,61.7802,61.8047,78505.0
2018-05-18 10:10:00,75.57,75.58,75.47,75.48,81747.0,61.8047,61.8129,61.7229,61.7311,81747.0
2018-05-18 10:15:00,75.48,75.52,75.47,75.48,283510.0,61.7311,61.7638,61.7229,61.7311,283510.0
2018-05-18 10:20:00,75.47,75.52,75.41,75.42,79147.0,61.7229,61.7638,61.6738,61.682,79147.0
2018-05-18 10:25:00,75.42,75.45,75.4,75.4,59686.0,61.682,61.7066,61.6657,61.6657,59686.0
2018-05-18 10:30:00,75.39,75.48,75.37,75.47,133969.0,61.6575,61.7311,61.6411,61.7229,133969.0
2018-05-18 10:35:00,75.47,75.54,75.46,75.49,195374.0,61.7229,61.7802,61.7147,61.7393,195374.0
2018-05-18 10:40:00,75.49,75.53,75.48,75.48,69915.0,61.7393,61.772,61.7311,61.7311,69915.0
2018-05-18 10:45:00,75.48,75.48,75.39,75.41,64766.0,61.7311,61.7311,61.6575,61.6738,64766.0
2018-05-18 10:50:00,75.41,75.43,75.31,75.32,57604.0,61.6738,61.6902,61.5921,61.6002,57604.0
2018-05-18 10:55:00,75.33,75.38,75.31,75.34,47242.0,61.6084,61.6493,61.5921,61.6166,47242.0
2018-05-18 11:00:00,75.34,75.36,75.29,75.35,64362.0,61.6166,61.633,61.5757,61.6248,64362.0
2018-05-18 11:05:00,75.35,75.35,75.27,75.29,36764.0,61.6248,61.6248,61.5593,61.5757,36764.0
2018-05-18 11:10:00,75.29,75.3,75.22,75.23,73475.0,61.5757,61.5839,61.5185,61.5266,73475.0
2018-05-18 11:15:00,75.23,75.28,75.22,75.25,73877.0,61.5266,61.5675,61.5185,61.543,73877.0
2018-05-18 11:20:00,75.25,75.25,75.19,75.22,41557.0,61.543,61.543,61.4939,61.5185,41557.0
2018-05-18 11:25:00,75.23,75.24,75.17,75.18,47279.0,61.5266,61.5348,61.4776,61.4857,47279.0
2018-05-18 11:30:00,75.18,75.2,75.14,75.15,49477.0,61.4857,61.5021,61.453,61.4612,49477.0
2018-05-18 11:35:00,75.15,75.2,75.13,75.17,38187.0,61.4612,61.5021,61.4448,61.4776,38187.0
2018-05-18 11:40:00,75.17,75.27,75.17,75.27,49766.0,61.4776,61.5593,61.4776,61.5593,49766.0
2018-05-18 11:45:00,75.27,75.28,75.24,75.25,49152.0,61.5593,61.5675,61.5348,61.543,49152.0
2018-05-18 11:50:00,75.25,75.27,75.22,75.25,32110.0,61.543,61.5593,61.5185,61.543,32110.0
2018-05-18 11:55:00,75.26,75.29,75.23,75.27,29805.0,61.5512,61.5757,61.5266,61.5593,29805.0
2018-05-18 12:00:00,75.27,75.27,75.22,75.24,33969.0,61.5593,61.5593,61.5185,61.5348,33969.0
2018-05-18 12:05:00,75.24,75.31,75.24,75.3,38520.0,61.5348,61.5921,61.5348,61.5839,38520.0
2018-05-18 12:10:00,75.3,75.3,75.27,75.29,69634.0,61.5839,61.5839,61.5593,61.5757,69634.0
2018-05-18 12:15:00,75.29,75.33,75.28,75.31,31412.0,61.5757,61.6084,61.5675,61.5921,31412.0
2018-05-18 12:20:00,75.31,75.33,75.3,75.32,18511.0,61.5921,61.6084,61.5839,61.6002,18511.0
2018-05-18 12:25:00,75.33,75.34,75.29,75.3,32371.0,61.6084,61.6166,61.5757,61.5839,32371.0
2018-05-18 12:30:00,75.3,75.31,75.28,75.31,32744.0,61.5839,61.5921,61.5675,61.5921,32744.0
2018-05-18 12:35:00,75.3,75.31,75.27,75.29,21972.0,61.5839,61.5921,61.5593,61.5757,21972.0
2018-05-18 12:40:00,75.3,75.31,75.28,75.29,19087.0,61.5839,61.5921,61.5675,61.5757,19087.0
2018-05-18 12:45:00,75.29,75.3,75.24,75.25,25146.0,61.5757,61.5839,61.5348,61.543,25146.0
2018-05-18 12:50:00,75.25,75.27,75.23,75.27,38007.0,61.543,61.5593,61.5266,61.5593,38007.0
2018-05-18 12:55:00,75.28,75.31,75.26,75.28,46829.0,61.5675,61.5921,61.5512,61.5675,46829.0
2018-05-18 13:00:00,75.29,75.29,75.24,75.26,24195.0,61.5757,61.5757,61.5348,61.5512,24195.0
2018-05-18 13:05:00,75.27,75.29,75.25,75.27,13145.0,61.5593,61.5757,61.543,61.5593,13145.0
2018-05-18 13:10:00,75.27,75.29,75.25,75.28,20931.0,61.5593,61.5757,61.543,61.5675,20931.0
2018-05-18 13:15:00,75.27,75.3,75.25,75.28,26659.0,61.5593,61.5839,61.543,61.5675,26659.0
2018-05-18 13:20:00,75.28,75.32,75.27,75.32,13276.0,61.5675,61.6002,61.5593,61.6002,13276.0
2018-05-18 13:25:00,75.31,75.32,75.26,75.28,25039.0,61.5921,61.6002,61.5512,61.5675,25039.0
2018-05-18 13:30:00,75.27,75.3,75.27,75.28,15760.0,61.5593,61.5839,61.5593,61.5675,15760.0
2018-05-18 13:35:00,75.27,75.31,75.26,75.28,32463.0,61.5593,61.5921,61.5512,61.5675,32463.0
2018-05-18 13:40:00,75.28,75.28,75.24,75.24,28318.0,61.5675,61.5675,61.5348,61.5348,28318.0
2018-05-18 13:45:00,75.24,75.26,75.21,75.22,20707.0,61.5348,61.5512,61.5103,61.5185,20707.0
2018-05-18 13:50:00,75.22,75.23,75.17,75.19,37288.0,61.5185,61.5266,61.4776,61.4939,37288.0
2018-05-18 13:55:00,75.2,75.23,75.19,75.2,30461.0,61.5021,61.5266,61.4939,61.5021,30461.0
2018-05-18 14:00:00,75.2,75.21,75.17,75.2,38332.0,61.5021,61.5103,61.4776,61.5021,38332.0
2018-05-18 14:05:00,75.2,75.2,75.17,75.18,25842.0,61.5021,61.5021,61.4776,61.4857,25842.0
2018-05-18 14:10:00,75.19,75.21,75.17,75.2,17740.0,61.4939,61.5103,61.4776,61.5021,17740.0
2018-05-18 14:15:00,75.2,75.22,75.18,75.22,30151.0,61.5021,61.5185,61.4857,61.5185,30151.0
2018-05-18 14:20:00,75.22,75.29,75.22,75.28,23951.0,61.5185,61.5757,61.5185,61.5675,23951.0
2018-05-18 14:25:00,75.28,75.31,75.27,75.3,16728.0,61.5675,61.5921,61.5593,61.5839,16728.0
2018-05-18 14:30:00,75.31,75.35,75.3,75.34,30358.0,61.5921,61.6248,61.5839,61.6166,30358.0
2018-05-18 14:35:00,75.34,75.38,75.33,75.37,21731.0,61.6166,61.6493,61.6084,61.6411,21731.0
2018-05-18 14:40:00,75.37,75.38,75.36,75.38,18788.0,61.6411,61.6493,61.633,61.6493,18788.0
2018-05-18 14:45:00,75.38,75.38,75.35,75.35,20483.0,61.6493,61.6493,61.6248,61.6248,20483.0
2018-05-18 14:50:00,75.36,75.39,75.34,75.39,43299.0,61.633,61.6575,61.6166,61.6575,43299.0
2018-05-18 14:55:00,75.39,75.41,75.38,75.41,33300.0,61.6575,61.6738,61.6493,61.6738,33300.0
2018-05-18 15:00:00,75.41,75.42,75.32,75.33,32582.0,61.6738,61.682,61.6002,61.6084,32582.0
2018-05-18 15:05:00,75.33,75.37,75.32,75.37,22193.0,61.6084,61.6411,61.6002,61.6411,22193.0
2018-05-18 15:10:00,75.36,75.37,75.34,75.36,48285.0,61.633,61.6411,61.6166,61.633,48285.0
2018-05-18 15:15:00,75.36,75.38,75.34,75.38,35686.0,61.633,61.6493,61.6166,61.6493,35686.0
2018-05-18 15:20:00,75.38,75.39,75.36,75.38,155136.0,61.6493,61.6575,61.633,61.6493,155136.0
2018-05-18 15:25:00,75.37,75.38,75.35,75.38,119510.0,61.6411,61.6493,61.6248,61.6493,119510.0
2018-05-18 15:30:00,75.38,75.39,75.36,75.38,140239.0,61.6493,61.6575,61.633,61.6493,140239.0
2018-05-18 15:35:00,75.38,75.4,75.36,75.38,126918.0,61.6493,61.6657,61.633,61.6493,126918.0
2018-05-18 15:40:00,75.38,75.42,75.37,75.37,126158.0,61.6493,61.682,61.6411,61.6411,126158.0
2018-05-18 15:45:00,75.37,75.44,75.34,75.44,118997.0,61.6411,61.6984,61.6166,61.6984,118997.0
2018-05-18 15:50:00,75.43,75.46,75.41,75.45,213266.0,61.6902,61.7147,61.6738,61.7066,213266.0
2018-05-18 15:55:00,75.45,75.49,75.42,75.48,772512.0,61.7066,61.7393,61.682,61.7311,772512.0
2018-05-21 09:30:00,75.61,75.82,75.52,75.62,102929.0,61.8374,62.0092,61.7638,61.8456,102929.0
2018-05-21 09:35:00,75.62,75.65,75.46,75.47,137470.0,61.8456,61.8701,61.7147,61.7229,137470.0
2018-05-21 09:40:00,75.47,75.47,75.28,75.37,64120.0,61.7229,61.7229,61.5675,61.6411,64120.0
2018-05-21 09:45:00,75.37,75.39,75.27,75.38,54093.0,61.6411,61.6575,61.5593,61.6493,54093.0
2018-05-21 09:50:00,75.38,75.43,75.29,75.29,69251.0,61.6493,61.6902,61.5757,61.5757,69251.0
2018-05-21 09:55:00,75.3,75.32,75.22,75.26,51004.0,61.5839,61.6002,61.5185,61.5512,51004.0
2018-05-21 10:00:00,75.27,75.39,75.26,75.38,35905.0,61.5593,61.6575,61.5512,61.6493,35905.0
2018-05-21 10:05:00,75.39,75.47,75.39,75.43,27106.0,61.6575,61.7229,61.6575,61.6902,27106.0
2018-05-21 10:10:00,75.42,75.45,75.41,75.44,36080.0,61.682,61.7066,61.6738,61.6984,36080.0
2018-05-21 10:15:00,75.45,75.5,75.41,75.46,31034.0,61.7066,61.7475,61.6738,61.7147,31034.0
2018-05-21 10:20:00,75.47,75.54,75.47,75.53,34917.0,61.7229,61.7802,61.7229,61.772,34917.0
2018-05-21 10:25:00,75.53,75.59,75.52,75.58,123409.0,61.772,61.8211,61.7638,61.8129,123409.0
2018-05-21 10:30:00,75.59,75.69,75.58,75.67,209642.0,61.8211,61.9028,61.8129,61.8865,209642.0
2018-05-21 10:35:00,75.67,75.68,75.61,75.65,112143.0,61.8865,61.8947,61.8374,61.8701,112143.0
2018-05-21 10:40:00,75.66,75.72,75.65,75.69,36115.0,61.8783,61.9274,61.8701,61.9028,36115.0
2018-05-21 10:45:00,75.69,75.72,75.66,75.67,28824.0,61.9028,61.9274,61.8783,61.8865,28824.0
2018-05-21 10:50:00,75.66,75.72,75.66,75.7,30351.0,61.8783,61.9274,61.8783,61.911,30351.0
2018-05-21 10:55:00,75.7,75.7,75.67,75.7,25489.0,61.911,61.911,61.8865,61.911,25489.0
2018-05-21 11:00:00,75.7,75.77,75.69,75.75,23101.0,61.911,61.9683,61.9028,61.9519,23101.0
2018-05-21 11:05:00,75.76,75.82,75.74,75.81,45359.0,61.9601,62.0092,61.9437,62.001,45359.0
2018-05-21 11:10:00,75.81,75.82,75.77,75.77,23058.0,62.001,62.0092,61.9683,61.9683,23058.0
2018-05-21 11:15:00,75.77,75.84,75.77,75.83,19059.0,61.9683,62.0255,61.9683,62.0173,19059.0
2018-05-21 11:20:00,75.84,75.85,75.8,75.81,17824.0,62.0255,62.0337,61.9928,62.001,17824.0
2018-05-21 11:25:00,75.81,75.86,75.8,75.85,60376.0,62.001,62.0419,61.9928,62.0337,60376.0
2018-05-21 11:30:00,75.85,75.91,75.83,75.85,46014.0,62.0337,62.0828,62.0173,62.0337,46014.0
2018-05-21 11:35:00,75.85,75.86,75.82,75.84,52842.0,62.0337,62.0419,62.0092,62.0255,52842.0
2018-05-21 11:40:00,75.84,75.84,75.8,75.8,49076.0,62.0255,62.0255,61.9928,61.9928,49076.0
2018-05-21 11:45:00,75.8,75.8,75.76,75.78,79489.0,61.9928,61.9928,61.9601,61.9764,79489.0
2018-05-21 11:50:00,75.78,75.81,75.76,75.81,20869.0,61.9764,62.001,61.9601,62.001,20869.0
2018-05-21 11:55:00,75.81,75.85,75.77,75.84,24938.0,62.001,62.0337,61.9683,62.0255,24938.0
2018-05-21 12:00:00,75.84,75.94,75.84,75.92,34152.0,62.0255,62.1073,62.0255,62.0909,34152.0
2018-05-21 12:05:00,75.92,75.98,75.92,75.97,36419.0,62.0909,62.14,62.0909,62.1318,36419.0
2018-05-21 12:10:00,75.97,76.08,75.96,76.06,47203.0,62.1318,62.2218,62.1237,62.2054,47203.0
2018-05-21 12:15:00,76.05,76.09,76.05,76.09,17834.0,62.1973,62.23,62.1973,62.23,17834.0
2018-05-21 12:20:00,76.09,76.13,76.07,76.13,31745.0,62.23,62.2627,62.2136,62.2627,31745.0
2018-05-21 12:25:00,76.13,76.17,76.11,76.15,14119.0,62.2627,62.2954,62.2463,62.2791,14119.0
2018-05-21 12:30:00,76.15,76.19,76.14,76.15,97488.0,62.2791,62.3118,62.2709,62.2791,97488.0
2018-05-21 12:35:00,76.15,76.22,76.15,76.21,93498.0,62.2791,62.3363,62.2791,62.3281,93498.0
2018-05-21 12:40:00,76.2,76.21,76.18,76.2,134838.0,62.3199,62.3281,62.3036,62.3199,134838.0
2018-05-21 12:45:00,76.2,76.22,76.17,76.17,58202.0,62.3199,62.3363,62.2954,62.2954,58202.0
2018-05-21 12:50:00,76.18,76.19,76.16,76.17,59434.0,62.3036,62.3118,62.2872,62.2954,59434.0
2018-05-21 12:55:00,76.17,76.23,76.17,76.23,46626.0,62.2954,62.3445,62.2954,62.3445,46626.0
2018-05-21 13:00:00,76.23,76.26,76.22,76.23,26144.0,62.3445,62.369,62.3363,62.3445,26144.0
2018-05-21 13:05:00,76.24,76.28,76.24,76.27,47691.0,62.3527,62.3854,62.3527,62.3772,47691.0
2018-05-21 13:10:00,76.26,76.3,76.24,76.3,72157.0,62.369,62.4017,62.3527,62.4017,72157.0
2018-05-21 13:15:00,76.3,76.34,76.28,76.33,93547.0,62.4017,62.4344,62.3854,62.4263,93547.0
2018-05-21 13:20:00,76.34,76.34,76.3,76.31,105675.0,62.4344,62.4344,62.4017,62.4099,105675.0
2018-05-21 13:25:00,76.31,76.35,76.3,76.34,80682.0,62.4099,62.4426,62.4017,62.4344,80682.0
2018-05-21 13:30:00,76.35,76.38,76.33,76.38,78759.0,62.4426,62.4672,62.4263,62.4672,78759.0
2018-05-21 13:35:00,76.38,76.38,76.35,76.37,49711.0,62.4672,62.4672,62.4426,62.459,49711.0
2018-05-21 13:40:00,76.36,76.4,76.36,76.4,56792.0,62.4508,62.4835,62.4508,62.4835,56792.0
2018-05-21 13:45:00,76.41,76.42,76.38,76.38,19835.0,62.4917,62.4999,62.4672,62.4672,19835.0
2018-05-21 13:50:00,76.39,76.39,76.35,76.37,10894.0,62.4753,62.4753,62.4426,62.459,10894.0
2018-05-21 13:55:00,76.38,76.41,76.38,76.41,19292.0,62.4672,62.4917,62.4672,62.4917,19292.0
2018-05-21 14:00:00,76.41,76.41,76.34,76.35,20253.0,62.4917,62.4917,62.4344,62.4426,20253.0
2018-05-21 14:05:00,76.35,76.35,76.28,76.29,36919.0,62.4426,62.4426,62.3854,62.3935,36919.0
2018-05-21 14:10:00,76.29,76.32,76.28,76.32,26355.0,62.3935,62.4181,62.3854,62.4181,26355.0
2018-05-21 14:15:00,76.31,76.4,76.31,76.38,32925.0,62.4099,62.4835,62.4099,62.4672,32925.0
2018-05-21 14:20:00,76.38,76.38,76.31,76.34,57081.0,62.4672,62.4672,62.4099,62.4344,57081.0
2018-05-21 14:25:00,76.34,76.36,76.33,76.34,24354.0,62.4344,62.4508,62.4263,62.4344,24354.0
2018-05-21 14:30:00,76.34,76.34,76.3,76.34,30477.0,62.4344,62.4344,62.4017,62.4344,30477.0
2018-05-21 14:35:00,76.33,76.35,76.32,76.33,22559.0,62.4263,62.4426,62.4181,62.4263,22559.0
2018-05-21 14:40:00,76.34,76.34,76.3,76.33,21654.0,62.4344,62.4344,62.4017,62.4263,21654.0
2018-05-21 14:45:00,76.33,76.4,76.33,76.39,29291.0,62.4263,62.4835,62.4263,62.4753,29291.0
2018-05-21 14:50:00,76.39,76.41,76.36,76.39,73253.0,62.4753,62.4917,62.4508,62.4753,73253.0
2018-05-21 14:55:00,76.4,76.4,76.35,76.38,40530.0,62.4835,62.4835,62.4426,62.4672,40530.0
2018-05-21 15:00:00,76.38,76.38,76.34,76.35,31068.0,62.4672,62.4672,62.4344,62.4426,31068.0
2018-05-21 15:05:00,76.36,76.38,76.33,76.34,101615.0,62.4508,62.4672,62.4263,62.4344,101615.0
2018-05-21 15:10:00,76.34,76.39,76.34,76.38,39352.0,62.4344,62.4753,62.4344,62.4672,39352.0
2018-05-21 15:15:00,76.37,76.39,76.3,76.31,66547.0,62.459,62.4753,62.4017,62.4099,66547.0
2018-05-21 15:20:00,76.31,76.31,76.28,76.28,24993.0,62.4099,62.4099,62.3854,62.3854,24993.0
2018-05-21 15:25:00,76.28,76.29,76.23,76.25,41316.0,62.3854,62.3935,62.3445,62.3608,41316.0
2018-05-21 15:30:00,76.24,76.25,76.19,76.2,44791.0,62.3527,62.3608,62.3118,62.3199,44791.0
2018-05-21 15:35:00,76.2,76.25,76.19,76.25,59669.0,62.3199,62.3608,62.3118,62.3608,59669.0
2018-05-21 15:40:00,76.25,76.25,76.18,76.18,116164.0,62.3608,62.3608,62.3036,62.3036,116164.0
2018-05-21 15:45:00,76.19,76.26,76.18,76.26,220076.0,62.3118,62.369,62.3036,62.369,220076.0
2018-05-21 15:50:00,76.26,76.31,76.24,76.25,209669.0,62.369,62.4099,62.3527,62.3608,209669.0
2018-05-21 15:55:00,76.25,76.29,76.24,76.28,1089036.0,62.3608,62.3935,62.3527,62.3854,1089036.0
2018-05-22 09:30:00,76.27,76.34,76.23,76.25,87740.0,62.3772,62.4344,62.3445,62.3608,87740.0
2018-05-22 09:35:00,76.24,76.27,76.13,76.13,59034.0,62.3527,62.3772,62.2627,62.2627,59034.0
2018-05-22 09:40:00,76.12,76.14,76.02,76.07,138476.0,62.2545,62.2709,62.1727,62.2136,138476.0
2018-05-22 09:45:00,76.08,76.2,76.04,76.19,276881.0,62.2218,62.3199,62.1891,62.3118,276881.0
2018-05-22 09:50:00,76.19,76.23,76.07,76.07,111327.0,62.3118,62.3445,62.2136,62.2136,111327.0
2018-05-22 09:55:00,76.08,76.17,76.07,76.15,36312.0,62.2218,62.2954,62.2136,62.2791,36312.0
2018-05-22 10:00:00,76.16,76.18,76.08,76.15,41760.0,62.2872,62.3036,62.2218,62.2791,41760.0
2018-05-22 10:05:00,76.14,76.17,76.09,76.15,45260.0,62.2709,62.2954,62.23,62.2791,45260.0
2018-05-22 10:10:00,76.15,76.16,76.01,76.01,38669.0,62.2791,62.2872,62.1646,62.1646,38669.0
2018-05-22 10:15:00,76.01,76.09,76.0,76.08,42607.0,62.1646,62.23,62.1564,62.2218,42607.0
2018-05-22 10:20:00,76.08,76.12,76.02,76.06,41405.0,62.2218,62.2545,62.1727,62.2054,41405.0
2018-05-22 10:25:00,76.06,76.11,76.05,76.09,61829.0,62.2054,62.2463,62.1973,62.23,61829.0
2018-05-22 10:30:00,76.09,76.14,76.06,76.12,175931.0,62.23,62.2709,62.2054,62.2545,175931.0
2018-05-22 10:35:00,76.11,76.12,76.04,76.07,63646.0,62.2463,62.2545,62.1891,62.2136,63646.0
2018-05-22 10:40:00,76.07,76.14,76.07,76.09,47048.0,62.2136,62.2709,62.2136,62.23,47048.0
2018-05-22 10:45:00,76.09,76.18,76.08,76.17,35557.0,62.23,62.3036,62.2218,62.2954,35557.0
2018-05-22 10:50:00,76.17,76.22,76.16,76.21,81900.0,62.2954,62.3363,62.2872,62.3281,81900.0
2018-05-22 10:55:00,76.21,76.23,76.18,76.2,35219.0,62.3281,62.3445,62.3036,62.3199,35219.0
2018-05-22 11:00:00,76.21,76.23,76.17,76.19,29497.0,62.3281,62.3445,62.2954,62.3118,29497.0
2018-05-22 11:05:00,76.19,76.26,76.19,76.25,33302.0,62.3118,62.369,62.3118,62.3608,33302.0
2018-05-22 11:10:00,76.25,76.27,76.22,76.23,38284.0,62.3608,62.3772,62.3363,62.3445,38284.0
2018-05-22 11:15:00,76.23,76.29,76.22,76.29,38036.0,62.3445,62.3935,62.3363,62.3935,38036.0
2018-05-22 11:20:00,76.3,76.36,76.28,76.36,29625.0,62.4017,62.4508,62.3854,62.4508,29625.0
2018-05-22 11:25:00,76.35,76.4,76.33,76.38,30203.0,62.4426,62.4835,62.4263,62.4672,30203.0
2018-05-22 11:30:00,76.38,76.38,76.31,76.33,19883.0,62.4672,62.4672,62.4099,62.4263,19883.0
2018-05-22 11:35:00,76.33,76.36,76.3,76.32,18156.0,62.4263,62.4508,62.4017,62.4181,18156.0
2018-05-22 11:40:00,76.33,76.37,76.32,76.33,28737.0,62.4263,62.459,62.4181,62.4263,28737.0
2018-05-22 11:45:00,76.33,76.4,76.31,76.36,43930.0,62.4263,62.4835,62.4099,62.4508,43930.0
2018-05-22 11:50:00,76.37,76.38,76.35,76.36,24660.0,62.459,62.4672,62.4426,62.4508,24660.0
2018-05-22 11:55:00,76.37,76.38,76.35,76.38,21228.0,62.459,62.4672,62.4426,62.4672,21228.0
2018-05-22 12:00:00,76.38,76.38,76.32,76.32,19595.0,62.4672,62.4672,62.4181,62.4181,19595.0
2018-05-22 12:05:00,76.32,76.33,76.28,76.29,25947.0,62.4181,62.4263,62.3854,62.3935,25947.0
2018-05-22 12:10:00,76.29,76.3,76.26,76.27,20147.0,62.3935,62.4017,62.369,62.3772,20147.0
2018-05-22 12:15:00,76.28,76.29,76.24,76.27,27425.0,62.3854,62.3935,62.3527,62.3772,27425.0
2018-05-22 12:20:00,76.27,76.27,76.24,76.27,28681.0,62.3772,62.3772,62.3527,62.3772,28681.0
2018-05-22 12:25:00,76.26,76.27,76.23,76.27,35275.0,62.369,62.3772,62.3445,62.3772,35275.0
2018-05-22 12:30:00,76.27,76.3,76.25,76.26,43601.0,62.3772,62.4017,62.3608,62.369,43601.0
2018-05-22 12:35:00,76.25,76.28,76.23,76.28,48149.0,62.3608,62.3854,62.3445,62.3854,48149.0
2018-05-22 12:40:00,76.28,76.28,76.23,76.23,44848.0,62.3854,62.3854,62.3445,62.3445,44848.0
2018-05-22 12:45:00,76.24,76.27,76.21,76.22,18808.0,62.3527,62.3772,62.3281,62.3363,18808.0
2018-05-22 12:50:00,76.22,76.24,76.2,76.23,18084.0,62.3363,62.3527,62.3199,62.3445,18084.0
2018-05-22 12:55:00,76.23,76.23,76.19,76.22,27968.0,62.3445,62.3445,62.3118,62.3363,27968.0
2018-05-22 13:00:00,76.22,76.24,76.19,76.2,32480.0,62.3363,62.3527,62.3118,62.3199,32480.0
2018-05-22 13:05:00,76.21,76.23,76.18,76.2,16826.0,62.3281,62.3445,62.3036,62.3199,16826.0
2018-05-22 13:10:00,76.2,76.23,76.19,76.21,27049.0,62.3199,62.3445,62.3118,62.3281,27049.0
2018-05-22 13:15:00,76.22,76.24,76.21,76.22,31151.0,62.3363,62.3527,62.3281,62.3363,31151.0
2018-05-22 13:20:00,76.22,76.22,76.19,76.22,35953.0,62.3363,62.3363,62.3118,62.3363,35953.0
2018-05-22 13:25:00,76.22,76.24,76.18,76.21,29436.0,62.3363,62.3527,62.3036,62.3281,29436.0
2018-05-22 13:30:00,76.21,76.22,76.19,76.2,7740.0,62.3281,62.3363,62.3118,62.3199,7740.0
2018-05-22 13:35:00,76.19,76.2,76.17,76.18,21310.0,62.3118,62.3199,62.2954,62.3036,21310.0
2018-05-22 13:40:00,76.18,76.22,76.16,76.22,21819.0,62.3036,62.3363,62.2872,62.3363,21819.0
2018-05-22 13:45:00,76.22,76.26,76.22,76.25,12844.0,62.3363,62.369,62.3363,62.3608,12844.0
2018-05-22 13:50:00,76.25,76.28,76.25,76.27,17120.0,62.3608,62.3854,62.3608,62.3772,17120.0
2018-05-22 13:55:00,76.27,76.28,76.25,76.26,19165.0,62.3772,62.3854,62.3608,62.369,19165.0
2018-05-22 14:00:00,76.25,76.3,76.24,76.28,31924.0,62.3608,62.4017,62.3527,62.3854,31924.0
2018-05-22 14:05:00,76.28,76.32,76.27,76.31,13343.0,62.3854,62.4181,62.3772,62.4099,13343.0
2018-05-22 14:10:00,76.3,76.32,76.29,76.32,25928.0,62.4017,62.4181,62.3935,62.4181,25928.0
2018-05-22 14:15:00,76.32,76.34,76.31,76.34,35184.0,62.4181,62.4344,62.4099,62.4344,35184.0
2018-05-22 14:20:00,76.34,76.37,76.33,76.34,36293.0,62.4344,62.459,62.4263,62.4344,36293.0
2018-05-22 14:25:00,76.34,76.35,76.32,76.34,20517.0,62.4344,62.4426,62.4181,62.4344,20517.0
2018-05-22 14:30:00,76.33,76.35,76.32,76.34,14562.0,62.4263,62.4426,62.4181,62.4344,14562.0
2018-05-22 14:35:00,76.34,76.34,76.3,76.33,11164.0,62.4344,62.4344,62.4017,62.4263,11164.0
2018-05-22 14:40:00,76.32,76.34,76.3,76.34,9800.0,62.4181,62.4344,62.4017,62.4344,9800.0
2018-05-22 14:45:00,76.34,76.35,76.32,76.34,29972.0,62.4344,62.4426,62.4181,62.4344,29972.0
2018-05-22 14:50:00,76.34,76.4,76.34,76.4,29399.0,62.4344,62.4835,62.4344,62.4835,29399.0
2018-05-22 14:55:00,76.4,76.42,76.38,76.39,32677.0,62.4835,62.4999,62.4672,62.4753,32677.0
2018-05-22 15:00:00,76.39,76.4,76.34,76.35,33252.0,62.4753,62.4835,62.4344,62.4426,33252.0
2018-05-22 15:05:00,76.34,76.37,76.34,76.34,36527.0,62.4344,62.459,62.4344,62.4344,36527.0
2018-05-22 15:10:00,76.34,76.39,76.34,76.37,42013.0,62.4344,62.4753,62.4344,62.459,42013.0
2018-05-22 15:15:00,76.36,76.37,76.3,76.31,42744.0,62.4508,62.459,62.4017,62.4099,42744.0
2018-05-22 15:20:00,76.31,76.36,76.29,76.31,48069.0,62.4099,62.4508,62.3935,62.4099,48069.0
2018-05-22 15:25:00,76.31,76.35,76.3,76.34,30470.0,62.4099,62.4426,62.4017,62.4344,30470.0
2018-05-22 15:30:00,76.34,76.38,76.31,76.34,232510.0,62.4344,62.4672,62.4099,62.4344,232510.0
2018-05-22 15:35:00,76.33,76.33,76.27,76.3,79692.0,62.4263,62.4263,62.3772,62.4017,79692.0
2018-05-22 15:40:00,76.3,76.33,76.29,76.3,50067.0,62.4017,62.4263,62.3935,62.4017,50067.0
2018-05-22 15:45:00,76.3,76.3,76.26,76.28,93314.0,62.4017,62.4017,62.369,62.3854,93314.0
2018-05-22 15:50:00,76.27,76.3,76.26,76.27,143368.0,62.3772,62.4017,62.369,62.3772,143368.0
2018-05-22 15:55:00,76.27,76.44,76.26,76.37,1582274.0,62.3772,62.5162,62.369,62.459,1582274.0
2018-05-23 09:30:00,76.56,76.65,76.33,76.55,139653.0,62.6144,62.688,62.4263,62.6062,139653.0
2018-05-23 09:35:00,76.55,76.57,76.43,76.52,77377.0,62.6062,62.6225,62.508,62.5817,77377.0
2018-05-23 09:40:00,76.52,76.54,76.46,76.5,70931.0,62.5817,62.598,62.5326,62.5653,70931.0
2018-05-23 09:45:00,76.5,76.56,76.49,76.56,71962.0,62.5653,62.6144,62.5571,62.6144,71962.0
2018-05-23 09:50:00,76.56,76.63,76.54,76.59,74425.0,62.6144,62.6716,62.598,62.6389,74425.0
2018-05-23 09:55:00,76.6,76.72,76.59,76.72,42333.0,62.6471,62.7452,62.6389,62.7452,42333.0
2018-05-23 10:00:00,76.72,76.82,76.7,76.78,43294.0,62.7452,62.827,62.7289,62.7943,43294.0
2018-05-23 10:05:00,76.78,76.84,76.76,76.76,54838.0,62.7943,62.8434,62.7779,62.7779,54838.0
2018-05-23 10:10:00,76.76,76.82,76.74,76.81,49185.0,62.7779,62.827,62.7616,62.8188,49185.0
2018-05-23 10:15:00,76.81,76.93,76.79,76.92,164348.0,62.8188,62.917,62.8025,62.9088,164348.0
2018-05-23 10:20:00,76.92,77.08,76.91,77.04,388281.0,62.9088,63.0396,62.9006,63.0069,388281.0
2018-05-23 10:25:00,77.04,77.04,76.94,76.97,38913.0,63.0069,63.0069,62.9251,62.9497,38913.0
2018-05-23 10:30:00,76.97,77.05,76.96,77.03,71563.0,62.9497,63.0151,62.9415,62.9988,71563.0
2018-05-23 10:35:00,77.03,77.1,77.02,77.06,46245.0,62.9988,63.056,62.9906,63.0233,46245.0
2018-05-23 10:40:00,77.06,77.11,77.02,77.11,137069.0,63.0233,63.0642,62.9906,63.0642,137069.0
2018-05-23 10:45:00,77.1,77.17,77.09,77.14,99061.0,63.056,63.1133,63.0478,63.0887,99061.0
2018-05-23 10:50:00,77.15,77.23,77.11,77.22,84432.0,63.0969,63.1623,63.0642,63.1541,84432.0
2018-05-23 10:55:00,77.22,77.22,77.08,77.11,47667.0,63.1541,63.1541,63.0396,63.0642,47667.0
2018-05-23 11:00:00,77.1,77.13,77.03,77.04,151693.0,63.056,63.0805,62.9988,63.0069,151693.0
2018-05-23 11:05:00,77.04,77.13,77.03,77.07,64171.0,63.0069,63.0805,62.9988,63.0315,64171.0
2018-05-23 11:10:00,77.06,77.07,77.02,77.05,30946.0,63.0233,63.0315,62.9906,63.0151,30946.0
2018-05-23 11:15:00,77.05,77.09,77.03,77.04,37200.0,63.0151,63.0478,62.9988,63.0069,37200.0
2018-05-23 11:20:00,77.03,77.05,77.0,77.03,31406.0,62.9988,63.0151,62.9742,62.9988,31406.0
2018-05-23 11:25:00,77.03,77.09,77.0,77.04,57958.0,62.9988,63.0478,62.9742,63.0069,57958.0
2018-05-23 11:30:00,77.04,77.05,76.98,76.99,39884.0,63.0069,63.0151,62.9579,62.966,39884.0
2018-05-23 11:35:00,76.99,77.01,76.95,76.99,33597.0,62.966,62.9824,62.9333,62.966,33597.0
2018-05-23 11:40:00,76.99,77.03,76.95,76.96,18850.0,62.966,62.9988,62.9333,62.9415,18850.0
2018-05-23 11:45:00,76.96,76.98,76.92,76.94,24080.0,62.9415,62.9579,62.9088,62.9251,24080.0
2018-05-23 11:50:00,76.94,76.98,76.9,76.91,16557.0,62.9251,62.9579,62.8924,62.9006,16557.0
2018-05-23 11:55:00,76.91,76.93,76.81,76.81,96901.0,62.9006,62.917,62.8188,62.8188,96901.0
2018-05-23 12:00:00,76.82,76.85,76.81,76.82,24050.0,62.827,62.8515,62.8188,62.827,24050.0
2018-05-23 12:05:00,76.83,76.88,76.79,76.8,26533.0,62.8352,62.8761,62.8025,62.8107,26533.0
2018-05-23 12:10:00,76.79,76.81,76.77,76.78,12292.0,62.8025,62.8188,62.7861,62.7943,12292.0
2018-05-23 12:15:00,76.78,76.81,76.77,76.78,26308.0,62.7943,62.8188,62.7861,62.7943,26308.0
2018-05-23 12:20:00,76.78,76.83,76.77,76.78,35559.0,62.7943,62.8352,62.7861,62.7943,35559.0
2018-05-23 12:25:00,76.79,76.82,76.74,76.77,23269.0,62.8025,62.827,62.7616,62.7861,23269.0
2018-05-23 12:30:00,76.77,76.8,76.75,76.77,38349.0,62.7861,62.8107,62.7698,62.7861,38349.0
2018-05-23 12:35:00,76.76,76.8,76.73,76.79,23569.0,62.7779,62.8107,62.7534,62.8025,23569.0
2018-05-23 12:40:00,76.8,76.84,76.78,76.8,35889.0,62.8107,62.8434,62.7943,62.8107,35889.0
2018-05-23 12:45:00,76.8,76.85,76.79,76.83,30092.0,62.8107,62.8515,62.8025,62.8352,30092.0
2018-05-23 12:50:00,76.83,76.85,76.81,76.84,43491.0,62.8352,62.8515,62.8188,62.8434,43491.0
2018-05-23 12:55:00,76.83,76.85,76.8,76.8,47699.0,62.8352,62.8515,62.8107,62.8107,47699.0
2018-05-23 13:00:00,76.8,76.81,76.76,76.8,12592.0,62.8107,62.8188,62.7779,62.8107,12592.0
2018-05-23 13:05:00,76.8,76.84,76.78,76.81,31672.0,62.8107,62.8434,62.7943,62.8188,31672.0
2018-05-23 13:10:00,76.81,76.83,76.79,76.81,23795.0,62.8188,62.8352,62.8025,62.8188,23795.0
2018-05-23 13:15:00,76.81,76.83,76.78,76.8,29026.0,62.8188,62.8352,62.7943,62.8107,29026.0
2018-05-23 13:20:00,76.8,76.84,76.79,76.83,19229.0,62.8107,62.8434,62.8025,62.8352,19229.0
2018-05-23 13:25:00,76.83,76.88,76.81,76.88,24770.0,62.8352,62.8761,62.8188,62.8761,24770.0
2018-05-23 13:30:00,76.88,76.91,76.87,76.88,13800.0,62.8761,62.9006,62.8679,62.8761,13800.0
2018-05-23 13:35:00,76.88,76.89,76.86,76.88,20070.0,62.8761,62.8843,62.8597,62.8761,20070.0
2018-05-23 13:40:00,76.88,76.89,76.83,76.84,44879.0,62.8761,62.8843,62.8352,62.8434,44879.0
2018-05-23 13:45:00,76.84,76.86,76.83,76.84,30942.0,62.8434,62.8597,62.8352,62.8434,30942.0
2018-05-23 13:50:00,76.84,76.89,76.83,76.87,34250.0,62.8434,62.8843,62.8352,62.8679,34250.0
2018-05-23 13:55:00,76.87,76.89,76.87,76.89,16246.0,62.8679,62.8843,62.8679,62.8843,16246.0
2018-05-23 14:00:00,76.89,76.96,76.88,76.94,52418.0,62.8843,62.9415,62.8761,62.9251,52418.0
2018-05-23 14:05:00,76.95,77.04,76.93,77.0,112471.0,62.9333,63.0069,62.917,62.9742,112471.0
2018-05-23 14:10:00,77.0,77.08,76.99,77.08,129283.0,62.9742,63.0396,62.966,63.0396,129283.0
2018-05-23 14:15:00,77.08,77.11,77.04,77.06,55483.0,63.0396,63.0642,63.0069,63.0233,55483.0
2018-05-23 14:20:00,77.06,77.08,77.04,77.06,37699.0,63.0233,63.0396,63.0069,63.0233,37699.0
2018-05-23 14:25:00,77.07,77.08,77.0,77.0,59003.0,63.0315,63.0396,62.9742,62.9742,59003.0
2018-05-23 14:30:00,77.01,77.05,76.97,76.98,72585.0,62.9824,63.0151,62.9497,62.9579,72585.0
2018-05-23 14:35:00,76.99,77.01,76.96,76.96,63639.0,62.966,62.9824,62.9415,62.9415,63639.0
2018-05-23 14:40:00,76.96,77.0,76.95,77.0,68345.0,62.9415,62.9742,62.9333,62.9742,68345.0
2018-05-23 14:45:00,77.0,77.0,76.97,76.98,50828.0,62.9742,62.9742,62.9497,62.9579,50828.0
2018-05-23 14:50:00,76.98,77.0,76.97,76.99,43849.0,62.9579,62.9742,62.9497,62.966,43849.0
2018-05-23 14:55:00,77.0,77.09,76.98,77.08,163396.0,62.9742,63.0478,62.9579,63.0396,163396.0
2018-05-23 15:00:00,77.08,77.13,77.07,77.12,84000.0,63.0396,63.0805,63.0315,63.0724,84000.0
2018-05-23 15:05:00,77.13,77.16,77.09,77.11,48479.0,63.0805,63.1051,63.0478,63.0642,48479.0
2018-05-23 15:10:00,77.11,77.12,77.07,77.1,28204.0,63.0642,63.0724,63.0315,63.056,28204.0
2018-05-23 15:15:00,77.1,77.11,77.07,77.09,194340.0,63.056,63.0642,63.0315,63.0478,194340.0
2018-05-23 15:20:00,77.09,77.1,77.02,77.05,94143.0,63.0478,63.056,62.9906,63.0151,94143.0
2018-05-23 15:25:00,77.04,77.04,76.96,77.0,50517.0,63.0069,63.0069,62.9415,62.9742,50517.0
2018-05-23 15:30:00,77.0,77.01,76.94,76.97,43436.0,62.9742,62.9824,62.9251,62.9497,43436.0
2018-05-23 15:35:00,76.96,76.97,76.89,76.9,91912.0,62.9415,62.9497,62.8843,62.8924,91912.0
2018-05-23 15:40:00,76.9,76.95,76.9,76.94,110824.0,62.8924,62.9333,62.8924,62.9251,110824.0
2018-05-23 15:45:00,76.94,76.97,76.9,76.91,104565.0,62.9251,62.9497,62.8924,62.9006,104565.0
2018-05-23 15:50:00,76.91,76.97,76.91,76.94,314020.0,62.9006,62.9497,62.9006,62.9251,314020.0
2018-05-23 15:55:00,76.94,77.03,76.93,77.03,595935.0,62.9251,62.9988,62.917,62.9988,595935.0
2018-05-24 09:30:00,77.12,77.3,77.01,77.18,151126.0,63.0724,63.2196,62.9824,63.1214,151126.0
2018-05-24 09:35:00,77.19,77.19,77.05,77.12,66076.0,63.1296,63.1296,63.0151,63.0724,66076.0
2018-05-24 09:40:00,77.13,77.17,76.96,76.99,89689.0,63.0805,63.1133,62.9415,62.966,89689.0
2018-05-24 09:45:00,76.98,77.04,76.9,76.9,305394.0,62.9579,63.0069,62.8924,62.8924,305394.0
2018-05-24 09:50:00,76.91,76.91,76.68,76.7,83978.0,62.9006,62.9006,62.7125,62.7289,83978.0
2018-05-24 09:55:00,76.72,76.72,76.57,76.64,223467.0,62.7452,62.7452,62.6225,62.6798,223467.0
2018-05-24 10:00:00,76.65,76.7,76.6,76.68,118934.0,62.688,62.7289,62.6471,62.7125,118934.0
2018-05-24 10:05:00,76.68,76.74,76.62,76.73,60606.0,62.7125,62.7616,62.6634,62.7534,60606.0
2018-05-24 10:10:00,76.72,76.72,76.63,76.66,42961.0,62.7452,62.7452,62.6716,62.6962,42961.0
2018-05-24 10:15:00,76.65,76.73,76.65,76.7,33712.0,62.688,62.7534,62.688,62.7289,33712.0
2018-05-24 10:20:00,76.7,76.77,76.68,76.75,45814.0,62.7289,62.7861,62.7125,62.7698,45814.0
2018-05-24 10:25:00,76.75,76.79,76.67,76.68,106775.0,62.7698,62.8025,62.7043,62.7125,106775.0
2018-05-24 10:30:00,76.67,76.73,76.66,76.7,62452.0,62.7043,62.7534,62.6962,62.7289,62452.0
2018-05-24 10:35:00,76.69,76.8,76.65,76.8,46406.0,62.7207,62.8107,62.688,62.8107,46406.0
2018-05-24 10:40:00,76.8,76.81,76.71,76.71,52432.0,62.8107,62.8188,62.737,62.737,52432.0
2018-05-24 10:45:00,76.71,76.78,76.71,76.78,27850.0,62.737,62.7943,62.737,62.7943,27850.0
2018-05-24 10:50:00,76.78,76.78,76.73,76.75,36248.0,62.7943,62.7943,62.7534,62.7698,36248.0
2018-05-24 10:55:00,76.75,76.8,76.7,76.79,44219.0,62.7698,62.8107,62.7289,62.8025,44219.0
2018-05-24 11:00:00,76.79,76.86,76.78,76.84,112383.0,62.8025,62.8597,62.7943,62.8434,112383.0
2018-05-24 11:05:00,76.83,76.84,76.76,76.77,52454.0,62.8352,62.8434,62.7779,62.7861,52454.0
2018-05-24 11:10:00,76.77,76.83,76.77,76.8,40637.0,62.7861,62.8352,62.7861,62.8107,40637.0
2018-05-24 11:15:00,76.8,76.82,76.77,76.79,68352.0,62.8107,62.827,62.7861,62.8025,68352.0
2018-05-24 11:20:00,76.8,76.8,76.71,76.72,22412.0,62.8107,62.8107,62.737,62.7452,22412.0
2018-05-24 11:25:00,76.71,76.75,76.68,76.74,40260.0,62.737,62.7698,62.7125,62.7616,40260.0
2018-05-24 11:30:00,76.75,76.78,76.74,76.76,45392.0,62.7698,62.7943,62.7616,62.7779,45392.0
2018-05-24 11:35:00,76.76,76.77,76.7,76.77,32142.0,62.7779,62.7861,62.7289,62.7861,32142.0
2018-05-24 11:40:00,76.76,76.78,76.74,76.76,27574.0,62.7779,62.7943,62.7616,62.7779,27574.0
2018-05-24 11:45:00,76.76,76.76,76.67,76.68,20324.0,62.7779,62.7779,62.7043,62.7125,20324.0
2018-05-24 11:50:00,76.67,76.69,76.65,76.69,35582.0,62.7043,62.7207,62.688,62.7207,35582.0
2018-05-24 11:55:00,76.68,76.74,76.67,76.72,31690.0,62.7125,62.7616,62.7043,62.7452,31690.0
2018-05-24 12:00:00,76.71,76.73,76.68,76.68,17614.0,62.737,62.7534,62.7125,62.7125,17614.0
2018-05-24 12:05:00,76.68,76.69,76.63,76.65,32388.0,62.7125,62.7207,62.6716,62.688,32388.0
2018-05-24 12:10:00,76.65,76.68,76.62,76.64,26111.0,62.688,62.7125,62.6634,62.6798,26111.0
2018-05-24 12:15:00,76.64,76.68,76.63,76.66,19512.0,62.6798,62.7125,62.6716,62.6962,19512.0
2018-05-24 12:20:00,76.66,76.69,76.64,76.68,35588.0,62.6962,62.7207,62.6798,62.7125,35588.0
2018-05-24 12:25:00,76.69,76.71,76.67,76.7,61836.0,62.7207,62.737,62.7043,62.7289,61836.0
2018-05-24 12:30:00,76.7,76.71,76.68,76.68,27376.0,62.7289,62.737,62.7125,62.7125,27376.0
2018-05-24 12:35:00,76.68,76.73,76.68,76.73,13616.0,62.7125,62.7534,62.7125,62.7534,13616.0
2018-05-24 12:40:00,76.72,76.72,76.68,76.68,14341.0,62.7452,62.7452,62.7125,62.7125,14341.0
2018-05-24 12:45:00,76.68,76.68,76.64,76.65,19220.0,62.7125,62.7125,62.6798,62.688,19220.0
2018-05-24 12:50:00,76.66,76.68,76.63,76.65,26498.0,62.6962,62.7125,62.6716,62.688,26498.0
2018-05-24 12:55:00,76.66,76.7,76.66,76.68,20190.0,62.6962,62.7289,62.6962,62.7125,20190.0
2018-05-24 13:00:00,76.69,76.69,76.64,76.65,21384.0,62.7207,62.7207,62.6798,62.688,21384.0
2018-05-24 13:05:00,76.64,76.67,76.63,76.66,27477.0,62.6798,62.7043,62.6716,62.6962,27477.0
2018-05-24 13:10:00,76.67,76.69,76.66,76.68,23228.0,62.7043,62.7207,62.6962,62.7125,23228.0
2018-05-24 13:15:00,76.69,76.69,76.65,76.67,18453.0,62.7207,62.7207,62.688,62.7043,18453.0
2018-05-24 13:20:00,76.68,76.69,76.64,76.67,74111.0,62.7125,62.7207,62.6798,62.7043,74111.0
2018-05-24 13:25:00,76.66,76.67,76.62,76.64,16654.0,62.6962,62.7043,62.6634,62.6798,16654.0
2018-05-24 13:30:00,76.64,76.66,76.62,76.66,17189.0,62.6798,62.6962,62.6634,62.6962,17189.0
2018-05-24 13:35:00,76.66,76.67,76.62,76.64,51109.0,62.6962,62.7043,62.6634,62.6798,51109.0
2018-05-24 13:40:00,76.64,76.67,76.62,76.65,20233.0,62.6798,62.7043,62.6634,62.688,20233.0
2018-05-24 13:45:00,76.65,76.66,76.61,76.61,106033.0,62.688,62.6962,62.6553,62.6553,106033.0
2018-05-24 13:50:00,76.61,76.62,76.56,76.57,91922.0,62.6553,62.6634,62.6144,62.6225,91922.0
2018-05-24 13:55:00,76.57,76.62,76.55,76.61,59258.0,62.6225,62.6634,62.6062,62.6553,59258.0
2018-05-24 14:00:00,76.61,76.61,76.52,76.54,74702.0,62.6553,62.6553,62.5817,62.598,74702.0
2018-05-24 14:05:00,76.54,76.58,76.54,76.55,16847.0,62.598,62.6307,62.598,62.6062,16847.0
2018-05-24 14:10:00,76.55,76.59,76.55,76.57,20769.0,62.6062,62.6389,62.6062,62.6225,20769.0
2018-05-24 14:15:00,76.58,76.59,76.55,76.56,59220.0,62.6307,62.6389,62.6062,62.6144,59220.0
2018-05-24 14:20:00,76.56,76.57,76.5,76.51,42407.0,62.6144,62.6225,62.5653,62.5735,42407.0
2018-05-24 14:25:00,76.51,76.54,76.49,76.52,36645.0,62.5735,62.598,62.5571,62.5817,36645.0
2018-05-24 14:30:00,76.52,76.53,76.49,76.51,93806.0,62.5817,62.5898,62.5571,62.5735,93806.0
2018-05-24 14:35:00,76.51,76.54,76.51,76.53,21652.0,62.5735,62.598,62.5735,62.5898,21652.0
2018-05-24 14:40:00,76.53,76.54,76.53,76.53,9700.0,62.5898,62.598,62.5898,62.5898,9700.0
2018-05-24 14:45:00,76.53,76.54,76.47,76.47,50735.0,62.5898,62.598,62.5408,62.5408,50735.0
2018-05-24 14:50:00,76.47,76.49,76.44,76.45,64142.0,62.5408,62.5571,62.5162,62.5244,64142.0
2018-05-24 14:55:00,76.45,76.52,76.44,76.51,32230.0,62.5244,62.5817,62.5162,62.5735,32230.0
2018-05-24 15:00:00,76.51,76.51,76.46,76.51,35558.0,62.5735,62.5735,62.5326,62.5735,35558.0
2018-05-24 15:05:00,76.5,76.59,76.5,76.59,78314.0,62.5653,62.6389,62.5653,62.6389,78314.0
2018-05-24 15:10:00,76.59,76.65,76.58,76.64,202169.0,62.6389,62.688,62.6307,62.6798,202169.0
2018-05-24 15:15:00,76.63,76.66,76.62,76.63,76372.0,62.6716,62.6962,62.6634,62.6716,76372.0
2018-05-24 15:20:00,76.62,76.65,76.59,76.63,56980.0,62.6634,62.688,62.6389,62.6716,56980.0
2018-05-24 15:25:00,76.63,76.67,76.62,76.63,29897.0,62.6716,62.7043,62.6634,62.6716,29897.0
2018-05-24 15:30:00,76.63,76.69,76.62,76.69,43247.0,62.6716,62.7207,62.6634,62.7207,43247.0
2018-05-24 15:35:00,76.68,76.73,76.68,76.71,125171.0,62.7125,62.7534,62.7125,62.737,125171.0
2018-05-24 15:40:00,76.71,76.78,76.71,76.76,115505.0,62.737,62.7943,62.737,62.7779,115505.0
2018-05-24 15:45:00,76.76,76.8,76.7,76.76,564228.0,62.7779,62.8107,62.7289,62.7779,564228.0
2018-05-24 15:50:00,76.75,76.8,76.73,76.79,272872.0,62.7698,62.8107,62.7534,62.8025,272872.0
2018-05-24 15:55:00,76.79,76.81,76.73,76.81,1342475.0,62.8025,62.8188,62.7534,62.8188,1342475.0
2018-05-25 09:30:00,76.81,77.18,76.74,76.98,275646.0,62.8188,63.1214,62.7616,62.9579,275646.0
2018-05-25 09:35:00,76.97,77.09,76.95,77.06,130858.0,62.9497,63.0478,62.9333,63.0233,130858.0
2018-05-25 09:40:00,77.07,77.08,76.93,76.93,41635.0,63.0315,63.0396,62.917,62.917,41635.0
2018-05-25 09:45:00,76.92,76.96,76.87,76.96,231908.0,62.9088,62.9415,62.8679,62.9415,231908.0
2018-05-25 09:50:00,76.96,77.01,76.92,77.0,239898.0,62.9415,62.9824,62.9088,62.9742,239898.0
2018-05-25 09:55:00,77.0,77.04,76.95,77.0,52913.0,62.9742,63.0069,62.9333,62.9742,52913.0
2018-05-25 10:00:00,77.01,77.03,76.91,76.95,66828.0,62.9824,62.9988,62.9006,62.9333,66828.0
2018-05-25 10:05:00,76.96,77.03,76.94,77.02,43462.0,62.9415,62.9988,62.9251,62.9906,43462.0
2018-05-25 10:10:00,77.02,77.05,76.98,77.01,47763.0,62.9906,63.0151,62.9579,62.9824,47763.0
2018-05-25 10:15:00,77.01,77.06,76.96,77.04,41673.0,62.9824,63.0233,62.9415,63.0069,41673.0
2018-05-25 10:20:00,77.05,77.1,77.04,77.06,28228.0,63.0151,63.056,63.0069,63.0233,28228.0
2018-05-25 10:25:00,77.06,77.14,77.04,77.14,109434.0,63.0233,63.0887,63.0069,63.0887,109434.0
2018-05-25 10:30:00,77.15,77.15,77.07,77.09,55231.0,63.0969,63.0969,63.0315,63.0478,55231.0
2018-05-25 10:35:00,77.09,77.12,77.06,77.07,33441.0,63.0478,63.0724,63.0233,63.0315,33441.0
2018-05-25 10:40:00,77.07,77.11,77.05,77.1,19684.0,63.0315,63.0642,63.0151,63.056,19684.0
2018-05-25 10:45:00,77.1,77.16,77.1,77.16,32487.0,63.056,63.1051,63.056,63.1051,32487.0
2018-05-25 10:50:00,77.16,77.17,77.12,77.15,31611.0,63.1051,63.1133,63.0724,63.0969,31611.0
2018-05-25 10:55:00,77.15,77.2,77.15,77.18,38946.0,63.0969,63.1378,63.0969,63.1214,38946.0
2018-05-25 11:00:00,77.17,77.26,77.16,77.24,118909.0,63.1133,63.1869,63.1051,63.1705,118909.0
2018-05-25 11:05:00,77.23,77.27,77.22,77.22,90135.0,63.1623,63.195,63.1541,63.1541,90135.0
2018-05-25 11:10:00,77.22,77.33,77.22,77.33,121380.0,63.1541,63.2441,63.1541,63.2441,121380.0
2018-05-25 11:15:00,77.33,77.38,77.3,77.36,86255.0,63.2441,63.285,63.2196,63.2686,86255.0
2018-05-25 11:20:00,77.36,77.36,77.3,77.3,65002.0,63.2686,63.2686,63.2196,63.2196,65002.0
2018-05-25 11:25:00,77.3,77.32,77.27,77.32,62691.0,63.2196,63.2359,63.195,63.2359,62691.0
2018-05-25 11:30:00,77.32,77.33,77.26,77.27,41398.0,63.2359,63.2441,63.1869,63.195,41398.0
2018-05-25 11:35:00,77.28,77.28,77.22,77.24,43666.0,63.2032,63.2032,63.1541,63.1705,43666.0
2018-05-25 11:40:00,77.25,77.25,77.19,77.23,38599.0,63.1787,63.1787,63.1296,63.1623,38599.0
2018-05-25 11:45:00,77.23,77.26,77.22,77.24,26522.0,63.1623,63.1869,63.1541,63.1705,26522.0
2018-05-25 11:50:00,77.24,77.26,77.19,77.21,28464.0,63.1705,63.1869,63.1296,63.146,28464.0
2018-05-25 11:55:00,77.2,77.23,77.18,77.19,24615.0,63.1378,63.1623,63.1214,63.1296,24615.0
2018-05-25 12:00:00,77.19,77.21,77.15,77.17,16249.0,63.1296,63.146,63.0969,63.1133,16249.0
2018-05-25 12:05:00,77.17,77.17,77.09,77.1,18555.0,63.1133,63.1133,63.0478,63.056,18555.0
2018-05-25 12:10:00,77.09,77.11,77.03,77.04,23165.0,63.0478,63.0642,62.9988,63.0069,23165.0
2018-05-25 12:15:00,77.05,77.06,77.03,77.05,11800.0,63.0151,63.0233,62.9988,63.0151,11800.0
2018-05-25 12:20:00,77.06,77.06,77.02,77.04,27363.0,63.0233,63.0233,62.9906,63.0069,27363.0
2018-05-25 12:25:00,77.04,77.06,77.02,77.02,16563.0,63.0069,63.0233,62.9906,62.9906,16563.0
2018-05-25 12:30:00,77.03,77.06,77.01,77.04,28750.0,62.9988,63.0233,62.9824,63.0069,28750.0
2018-05-25 12:35:00,77.04,77.05,77.02,77.04,9800.0,63.0069,63.0151,62.9906,63.0069,9800.0
2018-05-25 12:40:00,77.05,77.06,77.02,77.05,21703.0,63.0151,63.0233,62.9906,63.0151,21703.0
2018-05-25 12:45:00,77.04,77.05,77.01,77.02,19289.0,63.0069,63.0151,62.9824,62.9906,19289.0
2018-05-25 12:50:00,77.02,77.02,76.98,77.0,23480.0,62.9906,62.9906,62.9579,62.9742,23480.0
2018-05-25 12:55:00,77.0,77.0,76.95,76.97,26766.0,62.9742,62.9742,62.9333,62.9497,26766.0
2018-05-25 13:00:00,76.97,76.98,76.95,76.97,16690.0,62.9497,62.9579,62.9333,62.9497,16690.0
2018-05-25 13:05:00,76.97,77.0,76.97,76.99,14918.0,62.9497,62.9742,62.9497,62.966,14918.0
2018-05-25 13:10:00,77.0,77.01,76.97,76.97,18805.0,62.9742,62.9824,62.9497,62.9497,18805.0
2018-05-25 13:15:00,76.97,77.01,76.96,77.01,14966.0,62.9497,62.9824,62.9415,62.9824,14966.0
2018-05-25 13:20:00,77.01,77.02,76.98,77.01,13715.0,62.9824,62.9906,62.9579,62.9824,13715.0
2018-05-25 13:25:00,77.02,77.03,76.97,76.98,36611.0,62.9906,62.9988,62.9497,62.9579,36611.0
2018-05-25 13:30:00,76.97,76.98,76.93,76.94,32652.0,62.9497,62.9579,62.917,62.9251,32652.0
2018-05-25 13:35:00,76.93,76.95,76.92,76.94,21760.0,62.917,62.9333,62.9088,62.9251,21760.0
2018-05-25 13:40:00,76.94,76.97,76.94,76.97,15790.0,62.9251,62.9497,62.9251,62.9497,15790.0
2018-05-25 13:45:00,76.97,76.99,76.94,76.96,18568.0,62.9497,62.966,62.9251,62.9415,18568.0
2018-05-25 13:50:00,76.96,76.98,76.95,76.97,13827.0,62.9415,62.9579,62.9333,62.9497,13827.0
2018-05-25 13:55:00,76.98,77.03,76.97,77.03,10576.0,62.9579,62.9988,62.9497,62.9988,10576.0
2018-05-25 14:00:00,77.02,77.06,77.01,77.02,24236.0,62.9906,63.0233,62.9824,62.9906,24236.0
2018-05-25 14:05:00,77.02,77.09,77.01,77.07,68633.0,62.9906,63.0478,62.9824,63.0315,68633.0
2018-05-25 14:10:00,77.07,77.08,77.06,77.07,15300.0,63.0315,63.0396,63.0233,63.0315,15300.0
2018-05-25 14:15:00,77.08,77.1,77.07,77.08,14309.0,63.0396,63.056,63.0315,63.0396,14309.0
2018-05-25 14:20:00,77.07,77.08,77.03,77.06,38577.0,63.0315,63.0396,62.9988,63.0233,38577.0
2018-05-25 14:25:00,77.07,77.09,77.06,77.09,17531.0,63.0315,63.0478,63.0233,63.0478,17531.0
2018-05-25 14:30:00,77.09,77.09,77.06,77.06,11932.0,63.0478,63.0478,63.0233,63.0233,11932.0
2018-05-25 14:35:00,77.06,77.06,77.02,77.03,13631.0,63.0233,63.0233,62.9906,62.9988,13631.0
2018-05-25 14:40:00,77.04,77.05,76.99,77.01,19197.0,63.0069,63.0151,62.966,62.9824,19197.0
2018-05-25 14:45:00,77.01,77.01,76.97,76.98,13320.0,62.9824,62.9824,62.9497,62.9579,13320.0
2018-05-25 14:50:00,76.98,77.01,76.97,77.0,22617.0,62.9579,62.9824,62.9497,62.9742,22617.0
2018-05-25 14:55:00,77.0,77.03,76.99,77.01,27664.0,62.9742,62.9988,62.966,62.9824,27664.0
2018-05-25 15:00:00,77.01,77.02,76.98,76.99,43542.0,62.9824,62.9906,62.9579,62.966,43542.0
2018-05-25 15:05:00,76.98,77.03,76.97,77.03,44132.0,62.9579,62.9988,62.9497,62.9988,44132.0
2018-05-25 15:10:00,77.03,77.09,77.03,77.09,30843.0,62.9988,63.0478,62.9988,63.0478,30843.0
2018-05-25 15:15:00,77.09,77.13,77.08,77.12,23058.0,63.0478,63.0805,63.0396,63.0724,23058.0
2018-05-25 15:20:00,77.13,77.13,77.07,77.08,48352.0,63.0805,63.0805,63.0315,63.0396,48352.0
2018-05-25 15:25:00,77.08,77.13,77.08,77.12,60462.0,63.0396,63.0805,63.0396,63.0724,60462.0
2018-05-25 15:30:00,77.12,77.13,77.08,77.11,57852.0,63.0724,63.0805,63.0396,63.0642,57852.0
2018-05-25 15:35:00,77.11,77.12,77.06,77.07,121858.0,63.0642,63.0724,63.0233,63.0315,121858.0
2018-05-25 15:40:00,77.07,77.07,77.03,77.07,136326.0,63.0315,63.0315,62.9988,63.0315,136326.0
2018-05-25 15:45:00,77.06,77.13,77.04,77.13,223356.0,63.0233,63.0805,63.0069,63.0805,223356.0
2018-05-25 15:50:00,77.13,77.16,77.09,77.11,362668.0,63.0805,63.1051,63.0478,63.0642,362668.0
2018-05-25 15:55:00,77.11,77.12,77.07,77.11,636793.0,63.0642,63.0724,63.0315,63.0642,636793.0
2018-05-29 09:30:00,77.22,77.65,76.8,76.81,130852.0,63.1541,63.5058,62.8107,62.8188,130852.0
2018-05-29 09:35:00,76.8,76.88,76.71,76.82,93861.0,62.8107,62.8761,62.737,62.827,93861.0
2018-05-29 09:40:00,76.83,76.9,76.7,76.72,139963.0,62.8352,62.8924,62.7289,62.7452,139963.0
2018-05-29 09:45:00,76.72,76.74,76.68,76.7,49167.0,62.7452,62.7616,62.7125,62.7289,49167.0
2018-05-29 09:50:00,76.71,76.88,76.71,76.87,44989.0,62.737,62.8761,62.737,62.8679,44989.0
2018-05-29 09:55:00,76.88,77.1,76.87,77.07,77881.0,62.8761,63.056,62.8679,63.0315,77881.0
2018-05-29 10:00:00,77.07,77.18,77.03,77.11,369169.0,63.0315,63.1214,62.9988,63.0642,369169.0
2018-05-29 10:05:00,77.1,77.12,77.04,77.06,69479.0,63.056,63.0724,63.0069,63.0233,69479.0
2018-05-29 10:10:00,77.06,77.15,77.06,77.11,32811.0,63.0233,63.0969,63.0233,63.0642,32811.0
2018-05-29 10:15:00,77.12,77.2,77.09,77.16,49641.0,63.0724,63.1378,63.0478,63.1051,49641.0
2018-05-29 10:20:00,77.16,77.22,77.14,77.16,50736.0,63.1051,63.1541,63.0887,63.1051,50736.0
2018-05-29 10:25:00,77.17,77.22,77.14,77.2,31565.0,63.1133,63.1541,63.0887,63.1378,31565.0
2018-05-29 10:30:00,77.19,77.19,77.12,77.16,56072.0,63.1296,63.1296,63.0724,63.1051,56072.0
2018-05-29 10:35:00,77.16,77.16,77.11,77.16,36374.0,63.1051,63.1051,63.0642,63.1051,36374.0
2018-05-29 10:40:00,77.15,77.22,77.12,77.22,40821.0,63.0969,63.1541,63.0724,63.1541,40821.0
2018-05-29 10:45:00,77.22,77.25,77.18,77.24,75049.0,63.1541,63.1787,63.1214,63.1705,75049.0
2018-05-29 10:50:00,77.25,77.3,77.25,77.27,53791.0,63.1787,63.2196,63.1787,63.195,53791.0
2018-05-29 10:55:00,77.28,77.33,77.25,77.31,65873.0,63.2032,63.2441,63.1787,63.2278,65873.0
2018-05-29 11:00:00,77.32,77.35,77.29,77.34,40948.0,63.2359,63.2605,63.2114,63.2523,40948.0
2018-05-29 11:05:00,77.35,77.39,77.29,77.38,55817.0,63.2605,63.2932,63.2114,63.285,55817.0
2018-05-29 11:10:00,77.37,77.45,77.36,77.44,34565.0,63.2768,63.3423,63.2686,63.3341,34565.0
2018-05-29 11:15:00,77.44,77.49,77.38,77.41,38635.0,63.3341,63.375,63.285,63.3095,38635.0
2018-05-29 11:20:00,77.41,77.47,77.41,77.46,60298.0,63.3095,63.3586,63.3095,63.3504,60298.0
2018-05-29 11:25:00,77.45,77.47,77.43,77.43,28391.0,63.3423,63.3586,63.3259,63.3259,28391.0
2018-05-29 11:30:00,77.44,77.46,77.34,77.34,45376.0,63.3341,63.3504,63.2523,63.2523,45376.0
2018-05-29 11:35:00,77.34,77.39,77.32,77.39,78845.0,63.2523,63.2932,63.2359,63.2932,78845.0
2018-05-29 11:40:00,77.39,77.47,77.38,77.42,321873.0,63.2932,63.3586,63.285,63.3177,321873.0
2018-05-29 11:45:00,77.42,77.49,77.39,77.45,87025.0,63.3177,63.375,63.2932,63.3423,87025.0
2018-05-29 11:50:00,77.45,77.52,77.43,77.51,52105.0,63.3423,63.3995,63.3259,63.3913,52105.0
2018-05-29 11:55:00,77.51,77.54,77.49,77.52,47658.0,63.3913,63.4159,63.375,63.3995,47658.0
2018-05-29 12:00:00,77.52,77.52,77.36,77.36,58757.0,63.3995,63.3995,63.2686,63.2686,58757.0
2018-05-29 12:05:00,77.36,77.37,77.28,77.31,41140.0,63.2686,63.2768,63.2032,63.2278,41140.0
2018-05-29 12:10:00,77.3,77.3,77.19,77.21,38498.0,63.2196,63.2196,63.1296,63.146,38498.0
2018-05-29 12:15:00,77.21,77.25,77.2,77.23,31835.0,63.146,63.1787,63.1378,63.1623,31835.0
2018-05-29 12:20:00,77.23,77.3,77.2,77.29,27965.0,63.1623,63.2196,63.1378,63.2114,27965.0
2018-05-29 12:25:00,77.29,77.37,77.29,77.32,48210.0,63.2114,63.2768,63.2114,63.2359,48210.0
2018-05-29 12:30:00,77.31,77.34,77.29,77.31,53554.0,63.2278,63.2523,63.2114,63.2278,53554.0
2018-05-29 12:35:00,77.32,77.38,77.31,77.37,81053.0,63.2359,63.285,63.2278,63.2768,81053.0
2018-05-29 12:40:00,77.36,77.39,77.34,77.35,51673.0,63.2686,63.2932,63.2523,63.2605,51673.0
2018-05-29 12:45:00,77.36,77.41,77.36,77.38,39653.0,63.2686,63.3095,63.2686,63.285,39653.0
2018-05-29 12:50:00,77.38,77.42,77.36,77.41,55810.0,63.285,63.3177,63.2686,63.3095,55810.0
2018-05-29 12:55:00,77.41,77.43,77.38,77.41,68614.0,63.3095,63.3259,63.285,63.3095,68614.0
2018-05-29 13:00:00,77.41,77.43,77.39,77.43,44277.0,63.3095,63.3259,63.2932,63.3259,44277.0
2018-05-29 13:05:00,77.42,77.46,77.42,77.46,73419.0,63.3177,63.3504,63.3177,63.3504,73419.0
2018-05-29 13:10:00,77.45,77.45,77.36,77.38,47903.0,63.3423,63.3423,63.2686,63.285,47903.0
2018-05-29 13:15:00,77.37,77.4,77.37,77.37,23427.0,63.2768,63.3014,63.2768,63.2768,23427.0
2018-05-29 13:20:00,77.37,77.41,77.33,77.33,27202.0,63.2768,63.3095,63.2441,63.2441,27202.0
2018-05-29 13:25:00,77.34,77.35,77.3,77.31,24839.0,63.2523,63.2605,63.2196,63.2278,24839.0
2018-05-29 13:30:00,77.31,77.31,77.23,77.25,32071.0,63.2278,63.2278,63.1623,63.1787,32071.0
2018-05-29 13:35:00,77.25,77.27,77.23,77.23,22719.0,63.1787,63.195,63.1623,63.1623,22719.0
2018-05-29 13:40:00,77.24,77.27,77.22,77.23,32484.0,63.1705,63.195,63.1541,63.1623,32484.0
2018-05-29 13:45:00,77.23,77.33,77.23,77.32,29420.0,63.1623,63.2441,63.1623,63.2359,29420.0
2018-05-29 13:50:00,77.31,77.34,77.28,77.33,58122.0,63.2278,63.2523,63.2032,63.2441,58122.0
2018-05-29 13:55:00,77.34,77.36,77.32,77.32,24192.0,63.2523,63.2686,63.2359,63.2359,24192.0
2018-05-29 14:00:00,77.32,77.32,77.18,77.19,26942.0,63.2359,63.2359,63.1214,63.1296,26942.0
2018-05-29 14:05:00,77.19,77.21,77.16,77.17,35685.0,63.1296,63.146,63.1051,63.1133,35685.0
2018-05-29 14:10:00,77.17,77.2,77.13,77.18,29463.0,63.1133,63.1378,63.0805,63.1214,29463.0
2018-05-29 14:15:00,77.19,77.19,77.14,77.14,16671.0,63.1296,63.1296,63.0887,63.0887,16671.0
2018-05-29 14:20:00,77.14,77.15,77.09,77.14,28377.0,63.0887,63.0969,63.0478,63.0887,28377.0
2018-05-29 14:25:00,77.14,77.22,77.09,77.22,32951.0,63.0887,63.1541,63.0478,63.1541,32951.0
2018-05-29 14:30:00,77.21,77.27,77.19,77.26,30807.0,63.146,63.195,63.1296,63.1869,30807.0
2018-05-29 14:35:00,77.25,77.27,77.22,77.25,33442.0,63.1787,63.195,63.1541,63.1787,33442.0
2018-05-29 14:40:00,77.25,77.26,77.13,77.14,77490.0,63.1787,63.1869,63.0805,63.0887,77490.0
2018-05-29 14:45:00,77.15,77.22,77.14,77.18,39817.0,63.0969,63.1541,63.0887,63.1214,39817.0
2018-05-29 14:50:00,77.18,77.23,77.15,77.17,72305.0,63.1214,63.1623,63.0969,63.1133,72305.0
2018-05-29 14:55:00,77.17,77.18,77.09,77.11,59001.0,63.1133,63.1214,63.0478,63.0642,59001.0
2018-05-29 15:00:00,77.11,77.16,77.06,77.09,114559.0,63.0642,63.1051,63.0233,63.0478,114559.0
2018-05-29 15:05:00,77.09,77.16,77.08,77.16,68246.0,63.0478,63.1051,63.0396,63.1051,68246.0
2018-05-29 15:10:00,77.16,77.19,77.12,77.13,147466.0,63.1051,63.1296,63.0724,63.0805,147466.0
2018-05-29 15:15:00,77.13,77.18,77.13,77.15,75212.0,63.0805,63.1214,63.0805,63.0969,75212.0
2018-05-29 15:20:00,77.14,77.15,77.11,77.14,90793.0,63.0887,63.0969,63.0642,63.0887,90793.0
2018-05-29 15:25:00,77.13,77.15,77.12,77.15,125955.0,63.0805,63.0969,63.0724,63.0969,125955.0
2018-05-29 15:30:00,77.15,77.25,77.13,77.25,155355.0,63.0969,63.1787,63.0805,63.1787,155355.0
2018-05-29 15:35:00,77.25,77.38,77.24,77.36,152090.0,63.1787,63.285,63.1705,63.2686,152090.0
2018-05-29 15:40:00,77.36,77.38,77.3,77.35,127421.0,63.2686,63.285,63.2196,63.2605,127421.0
2018-05-29 15:45:00,77.35,77.44,77.35,77.41,252457.0,63.2605,63.3341,63.2605,63.3095,252457.0
2018-05-29 15:50:00,77.4,77.41,77.35,77.35,271449.0,63.3014,63.3095,63.2605,63.2605,271449.0
2018-05-29 15:55:00,77.36,77.4,77.33,77.36,519932.0,63.2686,63.3014,63.2441,63.2686,519932.0
2018-05-30 09:30:00,77.22,77.37,77.14,77.33,75575.0,63.1541,63.2768,63.0887,63.2441,75575.0
2018-05-30 09:35:00,77.33,77.64,77.31,77.56,144149.0,63.2441,63.4976,63.2278,63.4322,144149.0
2018-05-30 09:40:00,77.57,77.64,77.47,77.5,117610.0,63.4404,63.4976,63.3586,63.3831,117610.0
2018-05-30 09:45:00,77.49,77.56,77.46,77.49,44751.0,63.375,63.4322,63.3504,63.375,44751.0
2018-05-30 09:50:00,77.48,77.53,77.45,77.51,74820.0,63.3668,63.4077,63.3423,63.3913,74820.0
2018-05-30 09:55:00,77.52,77.54,77.48,77.5,36359.0,63.3995,63.4159,63.3668,63.3831,36359.0
2018-05-30 10:00:00,77.5,77.6,77.49,77.55,54857.0,63.3831,63.4649,63.375,63.424,54857.0
2018-05-30 10:05:00,77.55,77.55,77.47,77.49,52196.0,63.424,63.424,63.3586,63.375,52196.0
2018-05-30 10:10:00,77.48,77.62,77.47,77.6,58404.0,63.3668,63.4813,63.3586,63.4649,58404.0
2018-05-30 10:15:00,77.61,77.65,77.54,77.65,59667.0,63.4731,63.5058,63.4159,63.5058,59667.0
2018-05-30 10:20:00,77.65,77.72,77.65,77.71,40932.0,63.5058,63.5631,63.5058,63.5549,40932.0
2018-05-30 10:25:00,77.72,77.8,77.72,77.8,44512.0,63.5631,63.6285,63.5631,63.6285,44512.0
2018-05-30 10:30:00,77.8,77.92,77.78,77.9,43501.0,63.6285,63.7266,63.6121,63.7103,43501.0
2018-05-30 10:35:00,77.9,77.93,77.82,77.84,101758.0,63.7103,63.7348,63.6449,63.6612,101758.0
2018-05-30 10:40:00,77.85,77.91,77.82,77.88,111229.0,63.6694,63.7185,63.6449,63.6939,111229.0
2018-05-30 10:45:00,77.88,77.88,77.8,77.83,58654.0,63.6939,63.6939,63.6285,63.653,58654.0
2018-05-30 10:50:00,77.83,77.84,77.71,77.73,134635.0,63.653,63.6612,63.5549,63.5712,134635.0
2018-05-30 10:55:00,77.74,77.78,77.73,77.77,147355.0,63.5794,63.6121,63.5712,63.604,147355.0
2018-05-30 11:00:00,77.77,77.8,77.73,77.79,170315.0,63.604,63.6285,63.5712,63.6203,170315.0
2018-05-30 11:05:00,77.79,77.93,77.79,77.93,50083.0,63.6203,63.7348,63.6203,63.7348,50083.0
2018-05-30 11:10:00,77.93,77.96,77.9,77.94,23671.0,63.7348,63.7594,63.7103,63.743,23671.0
2018-05-30 11:15:00,77.94,77.98,77.91,77.98,34680.0,63.743,63.7757,63.7185,63.7757,34680.0
2018-05-30 11:20:00,77.98,78.02,77.97,78.0,65958.0,63.7757,63.8084,63.7675,63.7921,65958.0
2018-05-30 11:25:00,78.0,78.02,77.97,78.02,81457.0,63.7921,63.8084,63.7675,63.8084,81457.0
2018-05-30 11:30:00,78.02,78.08,78.02,78.04,164875.0,63.8084,63.8575,63.8084,63.8248,164875.0
2018-05-30 11:35:00,78.04,78.11,78.03,78.03,137265.0,63.8248,63.882,63.8166,63.8166,137265.0
2018-05-30 11:40:00,78.04,78.06,78.0,78.04,132718.0,63.8248,63.8411,63.7921,63.8248,132718.0
2018-05-30 11:45:00,78.04,78.06,78.02,78.05,31509.0,63.8248,63.8411,63.8084,63.833,31509.0
2018-05-30 11:50:00,78.05,78.15,78.05,78.14,39504.0,63.833,63.9147,63.833,63.9066,39504.0
2018-05-30 11:55:00,78.14,78.2,78.14,78.19,38917.0,63.9066,63.9556,63.9066,63.9475,38917.0
2018-05-30 12:00:00,78.19,78.28,78.19,78.24,55587.0,63.9475,64.0211,63.9475,63.9884,55587.0
2018-05-30 12:05:00,78.24,78.28,78.17,78.18,93057.0,63.9884,64.0211,63.9311,63.9393,93057.0
2018-05-30 12:10:00,78.19,78.21,78.16,78.19,115045.0,63.9475,63.9638,63.9229,63.9475,115045.0
2018-05-30 12:15:00,78.2,78.28,78.2,78.22,79585.0,63.9556,64.0211,63.9556,63.972,79585.0
2018-05-30 12:20:00,78.22,78.24,78.2,78.23,51065.0,63.972,63.9884,63.9556,63.9802,51065.0
2018-05-30 12:25:00,78.22,78.23,78.15,78.16,44581.0,63.972,63.9802,63.9147,63.9229,44581.0
2018-05-30 12:30:00,78.17,78.18,78.1,78.17,137192.0,63.9311,63.9393,63.8739,63.9311,137192.0
2018-05-30 12:35:00,78.17,78.24,78.17,78.21,105335.0,63.9311,63.9884,63.9311,63.9638,105335.0
2018-05-30 12:40:00,78.22,78.33,78.22,78.32,75249.0,63.972,64.062,63.972,64.0538,75249.0
2018-05-30 12:45:00,78.32,78.37,78.31,78.31,177965.0,64.0538,64.0947,64.0456,64.0456,177965.0
2018-05-30 12:50:00,78.32,78.36,78.32,78.32,127850.0,64.0538,64.0865,64.0538,64.0538,127850.0
2018-05-30 12:55:00,78.33,78.44,78.31,78.42,54759.0,64.062,64.1519,64.0456,64.1356,54759.0
2018-05-30 13:00:00,78.42,78.49,78.41,78.48,54496.0,64.1356,64.1928,64.1274,64.1846,54496.0
2018-05-30 13:05:00,78.47,78.54,78.47,78.51,129904.0,64.1765,64.2337,64.1765,64.2092,129904.0
2018-05-30 13:10:00,78.51,78.54,78.46,78.49,177534.0,64.2092,64.2337,64.1683,64.1928,177534.0
2018-05-30 13:15:00,78.49,78.56,78.49,78.53,84948.0,64.1928,64.2501,64.1928,64.2255,84948.0
2018-05-30 13:20:00,78.53,78.59,78.52,78.59,47482.0,64.2255,64.2746,64.2173,64.2746,47482.0
2018-05-30 13:25:00,78.59,78.62,78.48,78.48,230363.0,64.2746,64.2991,64.1846,64.1846,230363.0
2018-05-30 13:30:00,78.49,78.49,78.41,78.42,97108.0,64.1928,64.1928,64.1274,64.1356,97108.0
2018-05-30 13:35:00,78.42,78.49,78.39,78.49,138569.0,64.1356,64.1928,64.111,64.1928,138569.0
2018-05-30 13:40:00,78.48,78.5,78.44,78.5,42641.0,64.1846,64.201,64.1519,64.201,42641.0
2018-05-30 13:45:00,78.5,78.52,78.45,78.51,97931.0,64.201,64.2173,64.1601,64.2092,97931.0
2018-05-30 13:50:00,78.5,78.5,78.44,78.49,56423.0,64.201,64.201,64.1519,64.1928,56423.0
2018-05-30 13:55:00,78.49,78.49,78.42,78.44,32145.0,64.1928,64.1928,64.1356,64.1519,32145.0
2018-05-30 14:00:00,78.45,78.52,78.44,78.52,103023.0,64.1601,64.2173,64.1519,64.2173,103023.0
2018-05-30 14:05:00,78.53,78.56,78.5,78.52,53842.0,64.2255,64.2501,64.201,64.2173,53842.0
2018-05-30 14:10:00,78.51,78.51,78.47,78.48,35455.0,64.2092,64.2092,64.1765,64.1846,35455.0
2018-05-30 14:15:00,78.49,78.57,78.48,78.57,62472.0,64.1928,64.2582,64.1846,64.2582,62472.0
2018-05-30 14:20:00,78.56,78.56,78.49,78.51,50236.0,64.2501,64.2501,64.1928,64.2092,50236.0
2018-05-30 14:25:00,78.51,78.53,78.48,78.5,60328.0,64.2092,64.2255,64.1846,64.201,60328.0
2018-05-30 14:30:00,78.5,78.56,78.48,78.5,106573.0,64.201,64.2501,64.1846,64.201,106573.0
2018-05-30 14:35:00,78.5,78.53,78.49,78.52,101931.0,64.201,64.2255,64.1928,64.2173,101931.0
2018-05-30 14:40:00,78.52,78.56,78.5,78.5,39099.0,64.2173,64.2501,64.201,64.201,39099.0
2018-05-30 14:45:00,78.5,78.5,78.45,78.46,70724.0,64.201,64.201,64.1601,64.1683,70724.0
2018-05-30 14:50:00,78.46,78.5,78.45,78.46,43738.0,64.1683,64.201,64.1601,64.1683,43738.0
2018-05-30 14:55:00,78.45,78.49,78.43,78.48,59107.0,64.1601,64.1928,64.1437,64.1846,59107.0
2018-05-30 15:00:00,78.48,78.5,78.44,78.45,85796.0,64.1846,64.201,64.1519,64.1601,85796.0
2018-05-30 15:05:00,78.44,78.51,78.43,78.5,60480.0,64.1519,64.2092,64.1437,64.201,60480.0
2018-05-30 15:10:00,78.5,78.52,78.41,78.42,66093.0,64.201,64.2173,64.1274,64.1356,66093.0
2018-05-30 15:15:00,78.41,78.51,78.41,78.51,72106.0,64.1274,64.2092,64.1274,64.2092,72106.0
2018-05-30 15:20:00,78.5,78.51,78.45,78.47,134078.0,64.201,64.2092,64.1601,64.1765,134078.0
2018-05-30 15:25:00,78.47,78.53,78.44,78.51,121513.0,64.1765,64.2255,64.1519,64.2092,121513.0
2018-05-30 15:30:00,78.52,78.52,78.45,78.45,119177.0,64.2173,64.2173,64.1601,64.1601,119177.0
2018-05-30 15:35:00,78.46,78.48,78.4,78.44,120797.0,64.1683,64.1846,64.1192,64.1519,120797.0
2018-05-30 15:40:00,78.44,78.44,78.38,78.39,293275.0,64.1519,64.1519,64.1028,64.111,293275.0
2018-05-30 15:45:00,78.39,78.42,78.38,78.41,316960.0,64.111,64.1356,64.1028,64.1274,316960.0
2018-05-30 15:50:00,78.41,78.43,78.36,78.37,297274.0,64.1274,64.1437,64.0865,64.0947,297274.0
2018-05-30 15:55:00,78.36,78.39,78.33,78.36,1036714.0,64.0865,64.111,64.062,64.0865,1036714.0
2018-05-31 09:30:00,78.06,78.27,77.86,78.09,158434.0,63.8411,64.0129,63.6776,63.8657,158434.0
2018-05-31 09:35:00,78.09,78.09,77.89,77.9,200556.0,63.8657,63.8657,63.7021,63.7103,200556.0
2018-05-31 09:40:00,77.89,78.01,77.88,77.92,93187.0,63.7021,63.8002,63.6939,63.7266,93187.0
2018-05-31 09:45:00,77.92,78.04,77.89,78.03,105973.0,63.7266,63.8248,63.7021,63.8166,105973.0
2018-05-31 09:50:00,78.04,78.13,77.98,78.11,147594.0,63.8248,63.8984,63.7757,63.882,147594.0
2018-05-31 09:55:00,78.11,78.2,78.09,78.17,156571.0,63.882,63.9556,63.8657,63.9311,156571.0
2018-05-31 10:00:00,78.18,78.26,78.16,78.25,156465.0,63.9393,64.0047,63.9229,63.9965,156465.0
2018-05-31 10:05:00,78.26,78.27,78.14,78.14,110256.0,64.0047,64.0129,63.9066,63.9066,110256.0
2018-05-31 10:10:00,78.15,78.18,78.07,78.17,122900.0,63.9147,63.9393,63.8493,63.9311,122900.0
2018-05-31 10:15:00,78.16,78.19,78.13,78.14,127838.0,63.9229,63.9475,63.8984,63.9066,127838.0
2018-05-31 10:20:00,78.15,78.26,78.14,78.23,136101.0,63.9147,64.0047,63.9066,63.9802,136101.0
2018-05-31 10:25:00,78.23,78.25,78.19,78.21,99797.0,63.9802,63.9965,63.9475,63.9638,99797.0
2018-05-31 10:30:00,78.22,78.22,78.13,78.15,129359.0,63.972,63.972,63.8984,63.9147,129359.0
2018-05-31 10:35:00,78.14,78.18,78.1,78.16,105090.0,63.9066,63.9393,63.8739,63.9229,105090.0
2018-05-31 10:40:00,78.17,78.17,78.08,78.16,111047.0,63.9311,63.9311,63.8575,63.9229,111047.0
2018-05-31 10:45:00,78.16,78.31,78.16,78.31,103076.0,63.9229,64.0456,63.9229,64.0456,103076.0
2018-05-31 10:50:00,78.3,78.33,78.26,78.28,121017.0,64.0374,64.062,64.0047,64.0211,121017.0
2018-05-31 10:55:00,78.28,78.3,78.23,78.28,86707.0,64.0211,64.0374,63.9802,64.0211,86707.0
2018-05-31 11:00:00,78.26,78.27,78.15,78.15,88169.0,64.0047,64.0129,63.9147,63.9147,88169.0
2018-05-31 11:05:00,78.16,78.23,78.14,78.2,62036.0,63.9229,63.9802,63.9066,63.9556,62036.0
2018-05-31 11:10:00,78.2,78.27,78.18,78.27,52389.0,63.9556,64.0129,63.9393,64.0129,52389.0
2018-05-31 11:15:00,78.27,78.31,78.24,78.27,50106.0,64.0129,64.0456,63.9884,64.0129,50106.0
2018-05-31 11:20:00,78.27,78.31,78.25,78.3,45841.0,64.0129,64.0456,63.9965,64.0374,45841.0
2018-05-31 11:25:00,78.3,78.33,78.23,78.26,62151.0,64.0374,64.062,63.9802,64.0047,62151.0
2018-05-31 11:30:00,78.27,78.38,78.22,78.35,504769.0,64.0129,64.1028,63.972,64.0783,504769.0
2018-05-31 11:35:00,78.35,78.43,78.32,78.33,420546.0,64.0783,64.1437,64.0538,64.062,420546.0
2018-05-31 11:40:00,78.33,78.37,78.3,78.35,156207.0,64.062,64.0947,64.0374,64.0783,156207.0
2018-05-31 11:45:00,78.34,78.35,78.28,78.31,80043.0,64.0701,64.0783,64.0211,64.0456,80043.0
2018-05-31 11:50:00,78.31,78.33,78.24,78.3,82911.0,64.0456,64.062,63.9884,64.0374,82911.0
2018-05-31 11:55:00,78.29,78.32,78.27,78.31,67197.0,64.0292,64.0538,64.0129,64.0456,67197.0
2018-05-31 12:00:00,78.3,78.31,78.24,78.25,72209.0,64.0374,64.0456,63.9884,63.9965,72209.0
2018-05-31 12:05:00,78.25,78.26,78.2,78.2,26700.0,63.9965,64.0047,63.9556,63.9556,26700.0
2018-05-31 12:10:00,78.19,78.21,78.14,78.16,98335.0,63.9475,63.9638,63.9066,63.9229,98335.0
2018-05-31 12:15:00,78.15,78.18,78.14,78.16,35112.0,63.9147,63.9393,63.9066,63.9229,35112.0
2018-05-31 12:20:00,78.17,78.2,78.16,78.2,21123.0,63.9311,63.9556,63.9229,63.9556,21123.0
2018-05-31 12:25:00,78.19,78.23,78.15,78.15,30031.0,63.9475,63.9802,63.9147,63.9147,30031.0
2018-05-31 12:30:00,78.14,78.16,78.08,78.09,32699.0,63.9066,63.9229,63.8575,63.8657,32699.0
2018-05-31 12:35:00,78.09,78.1,78.04,78.07,64265.0,63.8657,63.8739,63.8248,63.8493,64265.0
2018-05-31 12:40:00,78.07,78.13,78.07,78.12,59045.0,63.8493,63.8984,63.8493,63.8902,59045.0
2018-05-31 12:45:00,78.11,78.17,78.1,78.15,118916.0,63.882,63.9311,63.8739,63.9147,118916.0
2018-05-31 12:50:00,78.16,78.26,78.15,78.24,261439.0,63.9229,64.0047,63.9147,63.9884,261439.0
2018-05-31 12:55:00,78.23,78.23,78.14,78.17,28060.0,63.9802,63.9802,63.9066,63.9311,28060.0
2018-05-31 13:00:00,78.17,78.17,78.11,78.13,23218.0,63.9311,63.9311,63.882,63.8984,23218.0
2018-05-31 13:05:00,78.13,78.13,78.08,78.11,19250.0,63.8984,63.8984,63.8575,63.882,19250.0
2018-05-31 13:10:00,78.1,78.11,78.06,78.09,41498.0,63.8739,63.882,63.8411,63.8657,41498.0
2018-05-31 13:15:00,78.09,78.11,78.04,78.06,41863.0,63.8657,63.882,63.8248,63.8411,41863.0
2018-05-31 13:20:00,78.05,78.07,78.01,78.02,32950.0,63.833,63.8493,63.8002,63.8084,32950.0
2018-05-31 13:25:00,78.02,78.05,78.02,78.03,44917.0,63.8084,63.833,63.8084,63.8166,44917.0
2018-05-31 13:30:00,78.03,78.04,77.98,77.98,48819.0,63.8166,63.8248,63.7757,63.7757,48819.0
2018-05-31 13:35:00,77.99,78.04,77.98,78.03,71234.0,63.7839,63.8248,63.7757,63.8166,71234.0
2018-05-31 13:40:00,78.03,78.06,78.02,78.05,31663.0,63.8166,63.8411,63.8084,63.833,31663.0
2018-05-31 13:45:00,78.05,78.06,78.0,78.02,53669.0,63.833,63.8411,63.7921,63.8084,53669.0
2018-05-31 13:50:00,78.02,78.03,77.98,78.01,62812.0,63.8084,63.8166,63.7757,63.8002,62812.0
2018-05-31 13:55:00,78.0,78.0,77.93,77.95,124576.0,63.7921,63.7921,63.7348,63.7512,124576.0
2018-05-31 14:00:00,77.95,77.95,77.86,77.87,62775.0,63.7512,63.7512,63.6776,63.6857,62775.0
2018-05-31 14:05:00,77.85,77.94,77.82,77.94,206097.0,63.6694,63.743,63.6449,63.743,206097.0
2018-05-31 14:10:00,77.93,77.96,77.9,77.92,55640.0,63.7348,63.7594,63.7103,63.7266,55640.0
2018-05-31 14:15:00,77.91,77.97,77.9,77.92,47075.0,63.7185,63.7675,63.7103,63.7266,47075.0
2018-05-31 14:20:00,77.92,77.98,77.91,77.96,49989.0,63.7266,63.7757,63.7185,63.7594,49989.0
2018-05-31 14:25:00,77.96,77.98,77.94,77.96,49795.0,63.7594,63.7757,63.743,63.7594,49795.0
2018-05-31 14:30:00,77.95,77.96,77.9,77.92,40764.0,63.7512,63.7594,63.7103,63.7266,40764.0
2018-05-31 14:35:00,77.92,77.94,77.9,77.92,37075.0,63.7266,63.743,63.7103,63.7266,37075.0
2018-05-31 14:40:00,77.92,77.99,77.9,77.99,63756.0,63.7266,63.7839,63.7103,63.7839,63756.0
2018-05-31 14:45:00,78.0,78.01,77.97,77.98,36258.0,63.7921,63.8002,63.7675,63.7757,36258.0
2018-05-31 14:50:00,77.98,78.1,77.97,78.09,303748.0,63.7757,63.8739,63.7675,63.8657,303748.0
2018-05-31 14:55:00,78.09,78.11,78.03,78.07,70742.0,63.8657,63.882,63.8166,63.8493,70742.0
2018-05-31 15:00:00,78.08,78.11,78.02,78.08,77637.0,63.8575,63.882,63.8084,63.8575,77637.0
2018-05-31 15:05:00,78.08,78.17,78.07,78.16,68010.0,63.8575,63.9311,63.8493,63.9229,68010.0
2018-05-31 15:10:00,78.15,78.19,78.1,78.18,78372.0,63.9147,63.9475,63.8739,63.9393,78372.0
2018-05-31 15:15:00,78.18,78.21,78.12,78.14,84054.0,63.9393,63.9638,63.8902,63.9066,84054.0
2018-05-31 15:20:00,78.14,78.2,78.14,78.15,125260.0,63.9066,63.9556,63.9066,63.9147,125260.0
2018-05-31 15:25:00,78.15,78.2,78.14,78.19,110230.0,63.9147,63.9556,63.9066,63.9475,110230.0
2018-05-31 15:30:00,78.19,78.2,78.09,78.11,130729.0,63.9475,63.9556,63.8657,63.882,130729.0
2018-05-31 15:35:00,78.11,78.21,78.1,78.18,180567.0,63.882,63.9638,63.8739,63.9393,180567.0
2018-05-31 15:40:00,78.18,78.19,78.09,78.11,178665.0,63.9393,63.9475,63.8657,63.882,178665.0
2018-05-31 15:45:00,78.11,78.14,78.08,78.09,305404.0,63.882,63.9066,63.8575,63.8657,305404.0
2018-05-31 15:50:00,78.08,78.16,78.05,78.16,514655.0,63.8575,63.9229,63.833,63.9229,514655.0
2018-05-31 15:55:00,78.16,78.21,78.13,78.14,1498789.0,63.9229,63.9638,63.8984,63.9066,1498789.0
2018-06-01 09:30:00,78.18,78.19,77.83,77.93,137222.0,63.9393,63.9475,63.653,63.7348,137222.0
2018-06-01 09:35:00,77.92,78.11,77.92,78.06,103010.0,63.7266,63.882,63.7266,63.8411,103010.0
2018-06-01 09:40:00,78.05,78.11,77.99,78.01,139659.0,63.833,63.882,63.7839,63.8002,139659.0
2018-06-01 09:45:00,78.0,78.14,77.98,78.13,100669.0,63.7921,63.9066,63.7757,63.8984,100669.0
2018-06-01 09:50:00,78.13,78.17,78.08,78.14,100722.0,63.8984,63.9311,63.8575,63.9066,100722.0
2018-06-01 09:55:00,78.14,78.19,78.06,78.17,121788.0,63.9066,63.9475,63.8411,63.9311,121788.0
2018-06-01 10:00:00,78.19,78.21,78.12,78.19,62208.0,63.9475,63.9638,63.8902,63.9475,62208.0
2018-06-01 10:05:00,78.19,78.28,78.18,78.21,199173.0,63.9475,64.0211,63.9393,63.9638,199173.0
2018-06-01 10:10:00,78.21,78.29,78.19,78.29,158599.0,63.9638,64.0292,63.9475,64.0292,158599.0
2018-06-01 10:15:00,78.3,78.36,78.27,78.32,159658.0,64.0374,64.0865,64.0129,64.0538,159658.0
2018-06-01 10:20:00,78.32,78.4,78.29,78.33,95708.0,64.0538,64.1192,64.0292,64.062,95708.0
2018-06-01 10:25:00,78.33,78.33,78.23,78.25,60171.0,64.062,64.062,63.9802,63.9965,60171.0
2018-06-01 10:30:00,78.24,78.28,78.21,78.27,109377.0,63.9884,64.0211,63.9638,64.0129,109377.0
2018-06-01 10:35:00,78.28,78.36,78.27,78.33,141361.0,64.0211,64.0865,64.0129,64.062,141361.0
2018-06-01 10:40:00,78.33,78.42,78.31,78.33,104980.0,64.062,64.1356,64.0456,64.062,104980.0
2018-06-01 10:45:00,78.33,78.44,78.33,78.43,136700.0,64.062,64.1519,64.062,64.1437,136700.0
2018-06-01 10:50:00,78.44,78.45,78.35,78.39,166350.0,64.1519,64.1601,64.0783,64.111,166350.0
2018-06-01 10:55:00,78.38,78.43,78.36,78.43,93879.0,64.1028,64.1437,64.0865,64.1437,93879.0
2018-06-01 11:00:00,78.43,78.47,78.33,78.34,108393.0,64.1437,64.1765,64.062,64.0701,108393.0
2018-06-01 11:05:00,78.34,78.35,78.29,78.32,125389.0,64.0701,64.0783,64.0292,64.0538,125389.0
2018-06-01 11:10:00,78.32,78.33,78.29,78.31,77336.0,64.0538,64.062,64.0292,64.0456,77336.0
2018-06-01 11:15:00,78.31,78.34,78.28,78.33,71522.0,64.0456,64.0701,64.0211,64.062,71522.0
2018-06-01 11:20:00,78.33,78.37,78.28,78.3,110982.0,64.062,64.0947,64.0211,64.0374,110982.0
2018-06-01 11:25:00,78.31,78.32,78.26,78.31,81802.0,64.0456,64.0538,64.0047,64.0456,81802.0
2018-06-01 11:30:00,78.31,78.34,78.24,78.28,129868.0,64.0456,64.0701,63.9884,64.0211,129868.0
2018-06-01 11:35:00,78.27,78.27,78.19,78.21,84038.0,64.0129,64.0129,63.9475,63.9638,84038.0
2018-06-01 11:40:00,78.2,78.24,78.19,78.21,74932.0,63.9556,63.9884,63.9475,63.9638,74932.0
2018-06-01 11:45:00,78.21,78.28,78.19,78.27,81389.0,63.9638,64.0211,63.9475,64.0129,81389.0
2018-06-01 11:50:00,78.27,78.38,78.25,78.36,131307.0,64.0129,64.1028,63.9965,64.0865,131307.0
2018-06-01 11:55:00,78.36,78.41,78.35,78.4,74976.0,64.0865,64.1274,64.0783,64.1192,74976.0
2018-06-01 12:00:00,78.4,78.41,78.37,78.37,70038.0,64.1192,64.1274,64.0947,64.0947,70038.0
2018-06-01 12:05:00,78.37,78.39,78.33,78.36,72398.0,64.0947,64.111,64.062,64.0865,72398.0
2018-06-01 12:10:00,78.36,78.41,78.36,78.38,57239.0,64.0865,64.1274,64.0865,64.1028,57239.0
2018-06-01 12:15:00,78.38,78.43,78.38,78.42,33569.0,64.1028,64.1437,64.1028,64.1356,33569.0
2018-06-01 12:20:00,78.42,78.42,78.33,78.33,80535.0,64.1356,64.1356,64.062,64.062,80535.0
2018-06-01 12:25:00,78.34,78.37,78.33,78.36,59660.0,64.0701,64.0947,64.062,64.0865,59660.0
2018-06-01 12:30:00,78.35,78.44,78.35,78.44,127568.0,64.0783,64.1519,64.0783,64.1519,127568.0
2018-06-01 12:35:00,78.44,78.5,78.43,78.48,31729.0,64.1519,64.201,64.1437,64.1846,31729.0
2018-06-01 12:40:00,78.48,78.5,78.42,78.42,61042.0,64.1846,64.201,64.1356,64.1356,61042.0
2018-06-01 12:45:00,78.42,78.44,78.39,78.41,46159.0,64.1356,64.1519,64.111,64.1274,46159.0
2018-06-01 12:50:00,78.4,78.43,78.39,78.41,58732.0,64.1192,64.1437,64.111,64.1274,58732.0
2018-06-01 12:55:00,78.41,78.43,78.39,78.42,44463.0,64.1274,64.1437,64.111,64.1356,44463.0
2018-06-01 13:00:00,78.41,78.45,78.39,78.43,57368.0,64.1274,64.1601,64.111,64.1437,57368.0
2018-06-01 13:05:00,78.44,78.46,78.41,78.45,24159.0,64.1519,64.1683,64.1274,64.1601,24159.0
2018-06-01 13:10:00,78.45,78.55,78.44,78.54,51998.0,64.1601,64.2419,64.1519,64.2337,51998.0
2018-06-01 13:15:00,78.54,78.59,78.53,78.59,39476.0,64.2337,64.2746,64.2255,64.2746,39476.0
2018-06-01 13:20:00,78.59,78.62,78.52,78.54,155623.0,64.2746,64.2991,64.2173,64.2337,155623.0
2018-06-01 13:25:00,78.54,78.55,78.51,78.52,79160.0,64.2337,64.2419,64.2092,64.2173,79160.0
2018-06-01 13:30:00,78.51,78.52,78.41,78.41,58243.0,64.2092,64.2173,64.1274,64.1274,58243.0
2018-06-01 13:35:00,78.41,78.41,78.37,78.38,54183.0,64.1274,64.1274,64.0947,64.1028,54183.0
2018-06-01 13:40:00,78.39,78.42,78.38,78.42,56190.0,64.111,64.1356,64.1028,64.1356,56190.0
2018-06-01 13:45:00,78.42,78.49,78.42,78.48,37888.0,64.1356,64.1928,64.1356,64.1846,37888.0
2018-06-01 13:50:00,78.47,78.5,78.45,78.46,47432.0,64.1765,64.201,64.1601,64.1683,47432.0
2018-06-01 13:55:00,78.45,78.49,78.44,78.46,45051.0,64.1601,64.1928,64.1519,64.1683,45051.0
2018-06-01 14:00:00,78.46,78.52,78.45,78.51,28945.0,64.1683,64.2173,64.1601,64.2092,28945.0
2018-06-01 14:05:00,78.51,78.53,78.49,78.5,66799.0,64.2092,64.2255,64.1928,64.201,66799.0
2018-06-01 14:10:00,78.49,78.5,78.45,78.45,55801.0,64.1928,64.201,64.1601,64.1601,55801.0
2018-06-01 14:15:00,78.45,78.49,78.43,78.47,22783.0,64.1601,64.1928,64.1437,64.1765,22783.0
2018-06-01 14:20:00,78.48,78.55,78.47,78.53,56371.0,64.1846,64.2419,64.1765,64.2255,56371.0
2018-06-01 14:25:00,78.54,78.56,78.47,78.51,145373.0,64.2337,64.2501,64.1765,64.2092,145373.0
2018-06-01 14:30:00,78.51,78.51,78.46,78.48,36159.0,64.2092,64.2092,64.1683,64.1846,36159.0
2018-06-01 14:35:00,78.47,78.49,78.44,78.48,37432.0,64.1765,64.1928,64.1519,64.1846,37432.0
2018-06-01 14:40:00,78.49,78.49,78.44,78.48,47182.0,64.1928,64.1928,64.1519,64.1846,47182.0
2018-06-01 14:45:00,78.48,78.56,78.48,78.56,37088.0,64.1846,64.2501,64.1846,64.2501,37088.0
2018-06-01 14:50:00,78.56,78.58,78.48,78.48,44026.0,64.2501,64.2664,64.1846,64.1846,44026.0
2018-06-01 14:55:00,78.48,78.52,78.45,78.45,31595.0,64.1846,64.2173,64.1601,64.1601,31595.0
2018-06-01 15:00:00,78.45,78.46,78.42,78.46,41960.0,64.1601,64.1683,64.1356,64.1683,41960.0
2018-06-01 15:05:00,78.46,78.47,78.4,78.44,74556.0,64.1683,64.1765,64.1192,64.1519,74556.0
2018-06-01 15:10:00,78.43,78.44,78.37,78.39,78259.0,64.1437,64.1519,64.0947,64.111,78259.0
2018-06-01 15:15:00,78.38,78.4,78.34,78.39,58640.0,64.1028,64.1192,64.0701,64.111,58640.0
2018-06-01 15:20:00,78.39,78.46,78.38,78.38,83258.0,64.111,64.1683,64.1028,64.1028,83258.0
2018-06-01 15:25:00,78.38,78.42,78.38,78.39,43749.0,64.1028,64.1356,64.1028,64.111,43749.0
2018-06-01 15:30:00,78.4,78.48,78.38,78.47,92360.0,64.1192,64.1846,64.1028,64.1765,92360.0
2018-06-01 15:35:00,78.47,78.48,78.43,78.48,85042.0,64.1765,64.1846,64.1437,64.1846,85042.0
2018-06-01 15:40:00,78.48,78.49,78.41,78.41,113856.0,64.1846,64.1928,64.1274,64.1274,113856.0
2018-06-01 15:45:00,78.41,78.44,78.39,78.4,217337.0,64.1274,64.1519,64.111,64.1192,217337.0
2018-06-01 15:50:00,78.4,78.42,78.33,78.35,322979.0,64.1192,64.1356,64.062,64.0783,322979.0
2018-06-01 15:55:00,78.35,78.46,78.34,78.45,1103095.0,64.0783,64.1683,64.0701,64.1601,1103095.0
2018-06-04 09:30:00,78.65,78.78,78.55,78.67,186124.0,64.3237,64.43,64.2419,64.34,186124.0
2018-06-04 09:35:00,78.66,78.8,78.62,78.7,219055.0,64.3318,64.4463,64.2991,64.3646,219055.0
2018-06-04 09:40:00,78.7,78.87,78.69,78.84,207673.0,64.3646,64.5036,64.3564,64.4791,207673.0
2018-06-04 09:45:00,78.84,78.88,78.72,78.74,138786.0,64.4791,64.5118,64.3809,64.3973,138786.0
2018-06-04 09:50:00,78.73,78.75,78.65,78.7,119050.0,64.3891,64.4055,64.3237,64.3646,119050.0
2018-06-04 09:55:00,78.71,78.77,78.71,78.75,48631.0,64.3727,64.4218,64.3727,64.4055,48631.0
2018-06-04 10:00:00,78.75,78.77,78.7,78.71,60524.0,64.4055,64.4218,64.3646,64.3727,60524.0
2018-06-04 10:05:00,78.71,78.75,78.63,78.7,82385.0,64.3727,64.4055,64.3073,64.3646,82385.0
2018-06-04 10:10:00,78.7,78.71,78.62,78.68,140793.0,64.3646,64.3727,64.2991,64.3482,140793.0
2018-06-04 10:15:00,78.67,78.79,78.63,78.75,147517.0,64.34,64.4382,64.3073,64.4055,147517.0
2018-06-04 10:20:00,78.74,78.79,78.65,78.73,106473.0,64.3973,64.4382,64.3237,64.3891,106473.0
2018-06-04 10:25:00,78.72,78.74,78.59,78.59,52554.0,64.3809,64.3973,64.2746,64.2746,52554.0
2018-06-04 10:30:00,78.59,78.61,78.46,78.49,114382.0,64.2746,64.291,64.1683,64.1928,114382.0
2018-06-04 10:35:00,78.5,78.5,78.38,78.44,93910.0,64.201,64.201,64.1028,64.1519,93910.0
2018-06-04 10:40:00,78.43,78.49,78.4,78.49,82694.0,64.1437,64.1928,64.1192,64.1928,82694.0
2018-06-04 10:45:00,78.49,78.56,78.48,78.56,64907.0,64.1928,64.2501,64.1846,64.2501,64907.0
2018-06-04 10:50:00,78.56,78.58,78.53,78.55,57767.0,64.2501,64.2664,64.2255,64.2419,57767.0
2018-06-04 10:55:00,78.56,78.59,78.54,78.58,123135.0,64.2501,64.2746,64.2337,64.2664,123135.0
2018-06-04 11:00:00,78.58,78.61,78.54,78.58,80880.0,64.2664,64.291,64.2337,64.2664,80880.0
2018-06-04 11:05:00,78.58,78.63,78.57,78.61,22014.0,64.2664,64.3073,64.2582,64.291,22014.0
2018-06-04 11:10:00,78.61,78.64,78.52,78.53,21261.0,64.291,64.3155,64.2173,64.2255,21261.0
2018-06-04 11:15:00,78.52,78.52,78.42,78.42,65572.0,64.2173,64.2173,64.1356,64.1356,65572.0
2018-06-04 11:20:00,78.42,78.5,78.41,78.48,47260.0,64.1356,64.201,64.1274,64.1846,47260.0
2018-06-04 11:25:00,78.48,78.5,78.43,78.47,25898.0,64.1846,64.201,64.1437,64.1765,25898.0
2018-06-04 11:30:00,78.47,78.56,78.46,78.55,34011.0,64.1765,64.2501,64.1683,64.2419,34011.0
2018-06-04 11:35:00,78.56,78.62,78.55,78.62,43320.0,64.2501,64.2991,64.2419,64.2991,43320.0
2018-06-04 11:40:00,78.62,78.63,78.59,78.6,30576.0,64.2991,64.3073,64.2746,64.2828,30576.0
2018-06-04 11:45:00,78.59,78.63,78.55,78.61,31855.0,64.2746,64.3073,64.2419,64.291,31855.0
2018-06-04 11:50:00,78.6,78.66,78.6,78.65,50425.0,64.2828,64.3318,64.2828,64.3237,50425.0
2018-06-04 11:55:00,78.64,78.71,78.63,78.71,115919.0,64.3155,64.3727,64.3073,64.3727,115919.0
2018-06-04 12:00:00,78.71,78.73,78.65,78.68,177794.0,64.3727,64.3891,64.3237,64.3482,177794.0
2018-06-04 12:05:00,78.67,78.7,78.66,78.68,20406.0,64.34,64.3646,64.3318,64.3482,20406.0
2018-06-04 12:10:00,78.68,78.72,78.67,78.68,31675.0,64.3482,64.3809,64.34,64.3482,31675.0
2018-06-04 12:15:00,78.68,78.71,78.68,78.71,16795.0,64.3482,64.3727,64.3482,64.3727,16795.0
2018-06-04 12:20:00,78.72,78.73,78.67,78.72,40619.0,64.3809,64.3891,64.34,64.3809,40619.0
2018-06-04 12:25:00,78.73,78.76,78.69,78.76,19182.0,64.3891,64.4136,64.3564,64.4136,19182.0
2018-06-04 12:30:00,78.76,78.76,78.72,78.76,25908.0,64.4136,64.4136,64.3809,64.4136,25908.0
2018-06-04 12:35:00,78.76,78.81,78.75,78.8,31939.0,64.4136,64.4545,64.4055,64.4463,31939.0
2018-06-04 12:40:00,78.8,78.86,78.79,78.84,28809.0,64.4463,64.4954,64.4382,64.4791,28809.0
2018-06-04 12:45:00,78.83,78.83,78.79,78.8,28522.0,64.4709,64.4709,64.4382,64.4463,28522.0
2018-06-04 12:50:00,78.81,78.86,78.8,78.85,34372.0,64.4545,64.4954,64.4463,64.4872,34372.0
2018-06-04 12:55:00,78.85,78.92,78.84,78.88,184858.0,64.4872,64.5445,64.4791,64.5118,184858.0
2018-06-04 13:00:00,78.88,78.89,78.84,78.86,82757.0,64.5118,64.52,64.4791,64.4954,82757.0
2018-06-04 13:05:00,78.86,78.92,78.85,78.92,42936.0,64.4954,64.5445,64.4872,64.5445,42936.0
2018-06-04 13:10:00,78.92,78.96,78.89,78.96,57947.0,64.5445,64.5772,64.52,64.5772,57947.0
2018-06-04 13:15:00,78.95,78.98,78.93,78.96,56106.0,64.569,64.5936,64.5527,64.5772,56106.0
2018-06-04 13:20:00,78.96,78.98,78.93,78.94,33515.0,64.5772,64.5936,64.5527,64.5608,33515.0
2018-06-04 13:25:00,78.95,78.95,78.89,78.9,86583.0,64.569,64.569,64.52,64.5281,86583.0
2018-06-04 13:30:00,78.9,78.9,78.82,78.82,37784.0,64.5281,64.5281,64.4627,64.4627,37784.0
2018-06-04 13:35:00,78.82,78.89,78.82,78.89,57940.0,64.4627,64.52,64.4627,64.52,57940.0
2018-06-04 13:40:00,78.89,78.89,78.85,78.86,38811.0,64.52,64.52,64.4872,64.4954,38811.0
2018-06-04 13:45:00,78.87,78.87,78.81,78.84,104397.0,64.5036,64.5036,64.4545,64.4791,104397.0
2018-06-04 13:50:00,78.84,78.86,78.83,78.86,28094.0,64.4791,64.4954,64.4709,64.4954,28094.0
2018-06-04 13:55:00,78.86,78.89,78.84,78.89,29838.0,64.4954,64.52,64.4791,64.52,29838.0
2018-06-04 14:00:00,78.89,78.89,78.81,78.82,33526.0,64.52,64.52,64.4545,64.4627,33526.0
2018-06-04 14:05:00,78.82,78.84,78.8,78.82,28494.0,64.4627,64.4791,64.4463,64.4627,28494.0
2018-06-04 14:10:00,78.83,78.92,78.82,78.92,40319.0,64.4709,64.5445,64.4627,64.5445,40319.0
2018-06-04 14:15:00,78.92,78.95,78.9,78.93,36134.0,64.5445,64.569,64.5281,64.5527,36134.0
2018-06-04 14:20:00,78.93,78.97,78.92,78.95,27407.0,64.5527,64.5854,64.5445,64.569,27407.0
2018-06-04 14:25:00,78.96,78.99,78.93,78.97,58954.0,64.5772,64.6017,64.5527,64.5854,58954.0
2018-06-04 14:30:00,78.97,78.99,78.94,78.95,13222.0,64.5854,64.6017,64.5608,64.569,13222.0
2018-06-04 14:35:00,78.95,78.98,78.95,78.98,28106.0,64.569,64.5936,64.569,64.5936,28106.0
2018-06-04 14:40:00,78.97,79.0,78.96,78.98,23149.0,64.5854,64.6099,64.5772,64.5936,23149.0
2018-06-04 14:45:00,78.98,79.02,78.98,79.01,40527.0,64.5936,64.6263,64.5936,64.6181,40527.0
2018-06-04 14:50:00,79.02,79.05,79.01,79.04,39281.0,64.6263,64.6508,64.6181,64.6426,39281.0
2018-06-04 14:55:00,79.04,79.06,79.01,79.02,66909.0,64.6426,64.659,64.6181,64.6263,66909.0
2018-06-04 15:00:00,79.01,79.04,79.0,79.03,58298.0,64.6181,64.6426,64.6099,64.6345,58298.0
2018-06-04 15:05:00,79.04,79.06,79.0,79.06,208476.0,64.6426,64.659,64.6099,64.659,208476.0
2018-06-04 15:10:00,79.06,79.15,79.06,79.09,210350.0,64.659,64.7326,64.659,64.6835,210350.0
2018-06-04 15:15:00,79.1,79.12,79.0,79.02,205603.0,64.6917,64.7081,64.6099,64.6263,205603.0
2018-06-04 15:20:00,79.02,79.02,78.95,78.99,101249.0,64.6263,64.6263,64.569,64.6017,101249.0
2018-06-04 15:25:00,78.99,79.08,78.99,79.06,75010.0,64.6017,64.6753,64.6017,64.659,75010.0
2018-06-04 15:30:00,79.06,79.08,79.04,79.06,85444.0,64.659,64.6753,64.6426,64.659,85444.0
2018-06-04 15:35:00,79.06,79.07,78.98,79.01,182207.0,64.659,64.6672,64.5936,64.6181,182207.0
2018-06-04 15:40:00,79.01,79.08,79.0,79.07,147355.0,64.6181,64.6753,64.6099,64.6672,147355.0
2018-06-04 15:45:00,79.07,79.09,79.04,79.08,134184.0,64.6672,64.6835,64.6426,64.6753,134184.0
2018-06-04 15:50:00,79.09,79.13,79.05,79.06,350344.0,64.6835,64.7162,64.6508,64.659,350344.0
2018-06-04 15:55:00,79.06,79.15,79.05,79.14,553120.0,64.659,64.7326,64.6508,64.7244,553120.0
2018-06-05 09:30:00,79.29,79.34,79.1,79.12,189777.0,64.8471,64.888,64.6917,64.7081,189777.0
2018-06-05 09:35:00,79.12,79.18,79.02,79.04,84260.0,64.7081,64.7571,64.6263,64.6426,84260.0
2018-06-05 09:40:00,79.03,79.19,79.02,79.19,87243.0,64.6345,64.7653,64.6263,64.7653,87243.0
2018-06-05 09:45:00,79.19,79.28,79.17,79.27,60338.0,64.7653,64.8389,64.7489,64.8307,60338.0
2018-06-05 09:50:00,79.28,79.39,79.27,79.37,112762.0,64.8389,64.9289,64.8307,64.9125,112762.0
2018-06-05 09:55:00,79.37,79.4,79.33,79.35,50819.0,64.9125,64.9371,64.8798,64.8962,50819.0
2018-06-05 10:00:00,79.35,79.38,79.33,79.35,66010.0,64.8962,64.9207,64.8798,64.8962,66010.0
2018-06-05 10:05:00,79.36,79.45,79.35,79.42,115379.0,64.9043,64.9779,64.8962,64.9534,115379.0
2018-06-05 10:10:00,79.42,79.42,79.31,79.34,92402.0,64.9534,64.9534,64.8634,64.888,92402.0
2018-06-05 10:15:00,79.33,79.36,79.28,79.33,57604.0,64.8798,64.9043,64.8389,64.8798,57604.0
2018-06-05 10:20:00,79.33,79.33,79.26,79.29,46266.0,64.8798,64.8798,64.8226,64.8471,46266.0
2018-06-05 10:25:00,79.3,79.35,79.28,79.28,45089.0,64.8553,64.8962,64.8389,64.8389,45089.0
2018-06-05 10:30:00,79.28,79.3,79.24,79.29,55005.0,64.8389,64.8553,64.8062,64.8471,55005.0
2018-06-05 10:35:00,79.29,79.32,79.2,79.2,67365.0,64.8471,64.8716,64.7735,64.7735,67365.0
2018-06-05 10:40:00,79.21,79.28,79.2,79.27,33818.0,64.7817,64.8389,64.7735,64.8307,33818.0
2018-06-05 10:45:00,79.27,79.34,79.27,79.34,69781.0,64.8307,64.888,64.8307,64.888,69781.0
2018-06-05 10:50:00,79.34,79.35,79.22,79.23,40632.0,64.888,64.8962,64.7898,64.798,40632.0
2018-06-05 10:55:00,79.23,79.28,79.2,79.25,41784.0,64.798,64.8389,64.7735,64.8144,41784.0
2018-06-05 11:00:00,79.25,79.26,79.18,79.21,37600.0,64.8144,64.8226,64.7571,64.7817,37600.0
2018-06-05 11:05:00,79.21,79.21,79.09,79.11,49014.0,64.7817,64.7817,64.6835,64.6999,49014.0
2018-06-05 11:10:00,79.11,79.12,79.04,79.09,80231.0,64.6999,64.7081,64.6426,64.6835,80231.0
2018-06-05 11:15:00,79.1,79.15,79.06,79.06,50156.0,64.6917,64.7326,64.659,64.659,50156.0
2018-06-05 11:20:00,79.06,79.12,79.05,79.09,34174.0,64.659,64.7081,64.6508,64.6835,34174.0
2018-06-05 11:25:00,79.09,79.14,79.08,79.14,32476.0,64.6835,64.7244,64.6753,64.7244,32476.0
2018-06-05 11:30:00,79.14,79.2,79.13,79.18,31645.0,64.7244,64.7735,64.7162,64.7571,31645.0
2018-06-05 11:35:00,79.19,79.22,79.14,79.16,42029.0,64.7653,64.7898,64.7244,64.7408,42029.0
2018-06-05 11:40:00,79.15,79.15,79.06,79.06,62768.0,64.7326,64.7326,64.659,64.659,62768.0
2018-06-05 11:45:00,79.07,79.07,79.02,79.04,21310.0,64.6672,64.6672,64.6263,64.6426,21310.0
2018-06-05 11:50:00,79.04,79.09,79.01,79.03,33542.0,64.6426,64.6835,64.6181,64.6345,33542.0
2018-06-05 11:55:00,79.03,79.05,79.02,79.04,15292.0,64.6345,64.6508,64.6263,64.6426,15292.0
2018-06-05 12:00:00,79.03,79.08,78.99,79.04,44596.0,64.6345,64.6753,64.6017,64.6426,44596.0
2018-06-05 12:05:00,79.04,79.04,78.94,78.95,51092.0,64.6426,64.6426,64.5608,64.569,51092.0
2018-06-05 12:10:00,78.94,78.96,78.91,78.93,32696.0,64.5608,64.5772,64.5363,64.5527,32696.0
2018-06-05 12:15:00,78.93,79.04,78.92,79.03,173833.0,64.5527,64.6426,64.5445,64.6345,173833.0
2018-06-05 12:20:00,79.04,79.06,79.01,79.02,52144.0,64.6426,64.659,64.6181,64.6263,52144.0
2018-06-05 12:25:00,79.01,79.05,79.0,79.05,47661.0,64.6181,64.6508,64.6099,64.6508,47661.0
2018-06-05 12:30:00,79.05,79.06,79.0,79.03,33453.0,64.6508,64.659,64.6099,64.6345,33453.0
2018-06-05 12:35:00,79.02,79.04,79.0,79.02,246911.0,64.6263,64.6426,64.6099,64.6263,246911.0
2018-06-05 12:40:00,79.03,79.11,79.0,79.1,167470.0,64.6345,64.6999,64.6099,64.6917,167470.0
2018-06-05 12:45:00,79.1,79.12,79.04,79.07,179152.0,64.6917,64.7081,64.6426,64.6672,179152.0
2018-06-05 12:50:00,79.06,79.06,78.98,78.98,68829.0,64.659,64.659,64.5936,64.5936,68829.0
2018-06-05 12:55:00,78.98,79.0,78.96,78.97,55783.0,64.5936,64.6099,64.5772,64.5854,55783.0
2018-06-05 13:00:00,78.96,78.98,78.88,78.88,35124.0,64.5772,64.5936,64.5118,64.5118,35124.0
2018-06-05 13:05:00,78.88,78.91,78.85,78.87,37749.0,64.5118,64.5363,64.4872,64.5036,37749.0
2018-06-05 13:10:00,78.86,78.93,78.85,78.92,26644.0,64.4954,64.5527,64.4872,64.5445,26644.0
2018-06-05 13:15:00,78.91,78.92,78.87,78.89,31518.0,64.5363,64.5445,64.5036,64.52,31518.0
2018-06-05 13:20:00,78.89,78.89,78.85,78.86,35160.0,64.52,64.52,64.4872,64.4954,35160.0
2018-06-05 13:25:00,78.85,78.87,78.84,78.86,20922.0,64.4872,64.5036,64.4791,64.4954,20922.0
2018-06-05 13:30:00,78.87,78.91,78.86,78.9,28440.0,64.5036,64.5363,64.4954,64.5281,28440.0
2018-06-05 13:35:00,78.91,78.92,78.88,78.88,85577.0,64.5363,64.5445,64.5118,64.5118,85577.0
2018-06-05 13:40:00,78.88,78.89,78.81,78.82,31303.0,64.5118,64.52,64.4545,64.4627,31303.0
2018-06-05 13:45:00,78.81,78.83,78.78,78.79,63578.0,64.4545,64.4709,64.43,64.4382,63578.0
2018-06-05 13:50:00,78.79,78.81,78.77,78.8,43000.0,64.4382,64.4545,64.4218,64.4463,43000.0
2018-06-05 13:55:00,78.81,78.83,78.79,78.81,17495.0,64.4545,64.4709,64.4382,64.4545,17495.0
2018-06-05 14:00:00,78.81,78.82,78.79,78.81,18373.0,64.4545,64.4627,64.4382,64.4545,18373.0
2018-06-05 14:05:00,78.81,78.84,78.8,78.82,40681.0,64.4545,64.4791,64.4463,64.4627,40681.0
2018-06-05 14:10:00,78.82,78.86,78.81,78.86,63702.0,64.4627,64.4954,64.4545,64.4954,63702.0
2018-06-05 14:15:00,78.86,78.95,78.86,78.95,64656.0,64.4954,64.569,64.4954,64.569,64656.0
2018-06-05 14:20:00,78.95,78.96,78.91,78.92,28900.0,64.569,64.5772,64.5363,64.5445,28900.0
2018-06-05 14:25:00,78.91,78.95,78.91,78.95,40196.0,64.5363,64.569,64.5363,64.569,40196.0
2018-06-05 14:30:00,78.94,78.98,78.93,78.97,25730.0,64.5608,64.5936,64.5527,64.5854,25730.0
2018-06-05 14:35:00,78.98,79.02,78.97,79.02,31841.0,64.5936,64.6263,64.5854,64.6263,31841.0
2018-06-05 14:40:00,79.01,79.03,78.98,79.02,23889.0,64.6181,64.6345,64.5936,64.6263,23889.0
2018-06-05 14:45:00,79.02,79.03,78.98,78.99,22847.0,64.6263,64.6345,64.5936,64.6017,22847.0
2018-06-05 14:50:00,78.98,79.0,78.98,78.98,30985.0,64.5936,64.6099,64.5936,64.5936,30985.0
2018-06-05 14:55:00,78.99,79.01,78.97,78.98,53573.0,64.6017,64.6181,64.5854,64.5936,53573.0
2018-06-05 15:00:00,78.98,79.05,78.97,79.02,63652.0,64.5936,64.6508,64.5854,64.6263,63652.0
2018-06-05 15:05:00,79.03,79.05,78.98,79.03,84950.0,64.6345,64.6508,64.5936,64.6345,84950.0
2018-06-05 15:10:00,79.03,79.04,78.98,79.0,55119.0,64.6345,64.6426,64.5936,64.6099,55119.0
2018-06-05 15:15:00,79.0,79.01,78.99,78.99,89506.0,64.6099,64.6181,64.6017,64.6017,89506.0
2018-06-05 15:20:00,78.99,79.0,78.94,78.95,99943.0,64.6017,64.6099,64.5608,64.569,99943.0
2018-06-05 15:25:00,78.95,78.97,78.94,78.95,115097.0,64.569,64.5854,64.5608,64.569,115097.0
2018-06-05 15:30:00,78.95,78.98,78.92,78.98,102238.0,64.569,64.5936,64.5445,64.5936,102238.0
2018-06-05 15:35:00,78.98,79.0,78.92,78.92,175246.0,64.5936,64.6099,64.5445,64.5445,175246.0
2018-06-05 15:40:00,78.92,78.93,78.88,78.9,213455.0,64.5445,64.5527,64.5118,64.5281,213455.0
2018-06-05 15:45:00,78.89,78.92,78.84,78.91,427502.0,64.52,64.5445,64.4791,64.5363,427502.0
2018-06-05 15:50:00,78.91,78.92,78.84,78.85,273234.0,64.5363,64.5445,64.4791,64.4872,273234.0
2018-06-05 15:55:00,78.85,79.32,78.85,78.93,3562099.0,64.4872,64.8716,64.4872,64.5527,3562099.0
2018-06-06 09:30:00,78.9,79.04,78.8,78.96,145220.0,64.5281,64.6426,64.4463,64.5772,145220.0
2018-06-06 09:35:00,78.97,79.06,78.93,78.99,57491.0,64.5854,64.659,64.5527,64.6017,57491.0
2018-06-06 09:40:00,79.0,79.05,78.96,79.0,63951.0,64.6099,64.6508,64.5772,64.6099,63951.0
2018-06-06 09:45:00,79.0,79.01,78.93,78.98,40990.0,64.6099,64.6181,64.5527,64.5936,40990.0
2018-06-06 09:50:00,78.97,78.98,78.88,78.97,77337.0,64.5854,64.5936,64.5118,64.5854,77337.0
2018-06-06 09:55:00,78.98,79.01,78.92,78.97,39221.0,64.5936,64.6181,64.5445,64.5854,39221.0
2018-06-06 10:00:00,78.97,79.02,78.91,79.0,65224.0,64.5854,64.6263,64.5363,64.6099,65224.0
2018-06-06 10:05:00,79.0,79.02,78.9,78.98,58570.0,64.6099,64.6263,64.5281,64.5936,58570.0
2018-06-06 10:10:00,78.97,78.97,78.8,78.84,158194.0,64.5854,64.5854,64.4463,64.4791,158194.0
2018-06-06 10:15:00,78.84,78.86,78.78,78.8,111668.0,64.4791,64.4954,64.43,64.4463,111668.0
2018-06-06 10:20:00,78.8,78.8,78.67,78.76,170718.0,64.4463,64.4463,64.34,64.4136,170718.0
2018-06-06 10:25:00,78.75,78.78,78.7,78.74,44652.0,64.4055,64.43,64.3646,64.3973,44652.0
2018-06-06 10:30:00,78.74,78.81,78.72,78.76,198611.0,64.3973,64.4545,64.3809,64.4136,198611.0
2018-06-06 10:35:00,78.75,78.77,78.67,78.67,104992.0,64.4055,64.4218,64.34,64.34,104992.0
2018-06-06 10:40:00,78.67,78.75,78.67,78.71,86639.0,64.34,64.4055,64.34,64.3727,86639.0
2018-06-06 10:45:00,78.71,78.76,78.7,78.72,88841.0,64.3727,64.4136,64.3646,64.3809,88841.0
2018-06-06 10:50:00,78.73,78.81,78.72,78.76,114364.0,64.3891,64.4545,64.3809,64.4136,114364.0
2018-06-06 10:55:00,78.76,78.77,78.72,78.76,85478.0,64.4136,64.4218,64.3809,64.4136,85478.0
2018-06-06 11:00:00,78.76,78.77,78.7,78.72,48744.0,64.4136,64.4218,64.3646,64.3809,48744.0
2018-06-06 11:05:00,78.72,78.77,78.71,78.73,27635.0,64.3809,64.4218,64.3727,64.3891,27635.0
2018-06-06 11:10:00,78.73,78.74,78.67,78.68,58980.0,64.3891,64.3973,64.34,64.3482,58980.0
2018-06-06 11:15:00,78.68,78.68,78.62,78.64,56420.0,64.3482,64.3482,64.2991,64.3155,56420.0
2018-06-06 11:20:00,78.63,78.64,78.59,78.63,45369.0,64.3073,64.3155,64.2746,64.3073,45369.0
2018-06-06 11:25:00,78.63,78.64,78.57,78.6,38209.0,64.3073,64.3155,64.2582,64.2828,38209.0
2018-06-06 11:30:00,78.61,78.62,78.57,78.61,84404.0,64.291,64.2991,64.2582,64.291,84404.0
2018-06-06 11:35:00,78.61,78.66,78.59,78.65,167342.0,64.291,64.3318,64.2746,64.3237,167342.0
2018-06-06 11:40:00,78.64,78.68,78.62,78.64,19307.0,64.3155,64.3482,64.2991,64.3155,19307.0
2018-06-06 11:45:00,78.65,78.65,78.57,78.58,18747.0,64.3237,64.3237,64.2582,64.2664,18747.0
2018-06-06 11:50:00,78.59,78.64,78.58,78.63,27575.0,64.2746,64.3155,64.2664,64.3073,27575.0
2018-06-06 11:55:00,78.63,78.64,78.59,78.61,58257.0,64.3073,64.3155,64.2746,64.291,58257.0
2018-06-06 12:00:00,78.61,78.66,78.6,78.66,55516.0,64.291,64.3318,64.2828,64.3318,55516.0
2018-06-06 12:05:00,78.66,78.68,78.65,78.65,22299.0,64.3318,64.3482,64.3237,64.3237,22299.0
2018-06-06 12:10:00,78.66,78.69,78.64,78.69,62926.0,64.3318,64.3564,64.3155,64.3564,62926.0
2018-06-06 12:15:00,78.69,78.69,78.67,78.68,23200.0,64.3564,64.3564,64.34,64.3482,23200.0
2018-06-06 12:20:00,78.67,78.68,78.64,78.65,16076.0,64.34,64.3482,64.3155,64.3237,16076.0
2018-06-06 12:25:00,78.66,78.67,78.63,78.67,17589.0,64.3318,64.34,64.3073,64.34,17589.0
2018-06-06 12:30:00,78.67,78.77,78.67,78.75,29572.0,64.34,64.4218,64.34,64.4055,29572.0
2018-06-06 12:35:00,78.76,78.77,78.73,78.75,20902.0,64.4136,64.4218,64.3891,64.4055,20902.0
2018-06-06 12:40:00,78.74,78.75,78.71,78.73,21600.0,64.3973,64.4055,64.3727,64.3891,21600.0
2018-06-06 12:45:00,78.73,78.75,78.73,78.74,13422.0,64.3891,64.4055,64.3891,64.3973,13422.0
2018-06-06 12:50:00,78.74,78.74,78.71,78.73,31296.0,64.3973,64.3973,64.3727,64.3891,31296.0
2018-06-06 12:55:00,78.73,78.74,78.71,78.73,25766.0,64.3891,64.3973,64.3727,64.3891,25766.0
2018-06-06 13:00:00,78.73,78.73,78.67,78.69,17994.0,64.3891,64.3891,64.34,64.3564,17994.0
2018-06-06 13:05:00,78.69,78.71,78.69,78.7,15312.0,64.3564,64.3727,64.3564,64.3646,15312.0
2018-06-06 13:10:00,78.7,78.74,78.69,78.74,6152.0,64.3646,64.3973,64.3564,64.3973,6152.0
2018-06-06 13:15:00,78.75,78.79,78.74,78.78,24183.0,64.4055,64.4382,64.3973,64.43,24183.0
2018-06-06 13:20:00,78.78,78.8,78.77,78.79,23254.0,64.43,64.4463,64.4218,64.4382,23254.0
2018-06-06 13:25:00,78.8,78.83,78.8,78.82,28616.0,64.4463,64.4709,64.4463,64.4627,28616.0
2018-06-06 13:30:00,78.83,78.84,78.8,78.81,13198.0,64.4709,64.4791,64.4463,64.4545,13198.0
2018-06-06 13:35:00,78.81,78.82,78.78,78.79,13400.0,64.4545,64.4627,64.43,64.4382,13400.0
2018-06-06 13:40:00,78.79,78.79,78.72,78.73,18417.0,64.4382,64.4382,64.3809,64.3891,18417.0
2018-06-06 13:45:00,78.73,78.75,78.72,78.73,17376.0,64.3891,64.4055,64.3809,64.3891,17376.0
2018-06-06 13:50:00,78.73,78.76,78.73,78.73,19423.0,64.3891,64.4136,64.3891,64.3891,19423.0
2018-06-06 13:55:00,78.73,78.74,78.71,78.73,62539.0,64.3891,64.3973,64.3727,64.3891,62539.0
2018-06-06 14:00:00,78.74,78.74,78.72,78.73,36292.0,64.3973,64.3973,64.3809,64.3891,36292.0
2018-06-06 14:05:00,78.74,78.82,78.73,78.82,19774.0,64.3973,64.4627,64.3891,64.4627,19774.0
2018-06-06 14:10:00,78.82,78.86,78.82,78.85,41203.0,64.4627,64.4954,64.4627,64.4872,41203.0
2018-06-06 14:15:00,78.84,78.87,78.82,78.83,16563.0,64.4791,64.5036,64.4627,64.4709,16563.0
2018-06-06 14:20:00,78.83,78.83,78.8,78.81,12147.0,64.4709,64.4709,64.4463,64.4545,12147.0
2018-06-06 14:25:00,78.8,78.81,78.77,78.79,14282.0,64.4463,64.4545,64.4218,64.4382,14282.0
2018-06-06 14:30:00,78.79,78.8,78.78,78.8,6908.0,64.4382,64.4463,64.43,64.4463,6908.0
2018-06-06 14:35:00,78.8,78.87,78.8,78.87,21340.0,64.4463,64.5036,64.4463,64.5036,21340.0
2018-06-06 14:40:00,78.87,78.95,78.87,78.93,27266.0,64.5036,64.569,64.5036,64.5527,27266.0
2018-06-06 14:45:00,78.94,78.96,78.91,78.96,21629.0,64.5608,64.5772,64.5363,64.5772,21629.0
2018-06-06 14:50:00,78.96,78.99,78.93,78.98,20310.0,64.5772,64.6017,64.5527,64.5936,20310.0
2018-06-06 14:55:00,78.98,78.99,78.95,78.97,26240.0,64.5936,64.6017,64.569,64.5854,26240.0
2018-06-06 15:00:00,78.98,78.98,78.95,78.98,12385.0,64.5936,64.5936,64.569,64.5936,12385.0
2018-06-06 15:05:00,78.97,79.04,78.96,78.97,50038.0,64.5854,64.6426,64.5772,64.5854,50038.0
2018-06-06 15:10:00,78.97,79.04,78.96,79.03,30361.0,64.5854,64.6426,64.5772,64.6345,30361.0
2018-06-06 15:15:00,79.03,79.07,79.03,79.06,32748.0,64.6345,64.6672,64.6345,64.659,32748.0
2018-06-06 15:20:00,79.06,79.09,79.0,79.04,68056.0,64.659,64.6835,64.6099,64.6426,68056.0
2018-06-06 15:25:00,79.03,79.08,79.01,79.06,37844.0,64.6345,64.6753,64.6181,64.659,37844.0
2018-06-06 15:30:00,79.06,79.07,79.03,79.05,30523.0,64.659,64.6672,64.6345,64.6508,30523.0
2018-06-06 15:35:00,79.04,79.05,79.03,79.04,233168.0,64.6426,64.6508,64.6345,64.6426,233168.0
2018-06-06 15:40:00,79.04,79.05,79.03,79.05,46237.0,64.6426,64.6508,64.6345,64.6508,46237.0
2018-06-06 15:45:00,79.05,79.05,78.97,79.04,71780.0,64.6508,64.6508,64.5854,64.6426,71780.0
2018-06-06 15:50:00,79.04,79.08,79.02,79.05,79857.0,64.6426,64.6753,64.6263,64.6508,79857.0
2018-06-06 15:55:00,79.05,79.14,79.05,79.13,432389.0,64.6508,64.7244,64.6508,64.7162,432389.0
2018-06-07 09:30:00,79.15,79.22,78.99,79.04,77809.0,64.7326,64.7898,64.6017,64.6426,77809.0
2018-06-07 09:35:00,79.05,79.22,79.03,79.15,89017.0,64.6508,64.7898,64.6345,64.7326,89017.0
2018-06-07 09:40:00,79.16,79.23,79.1,79.22,42539.0,64.7408,64.798,64.6917,64.7898,42539.0
2018-06-07 09:45:00,79.23,79.25,79.14,79.15,42802.0,64.798,64.8144,64.7244,64.7326,42802.0
2018-06-07 09:50:00,79.14,79.26,79.1,79.26,49866.0,64.7244,64.8226,64.6917,64.8226,49866.0
2018-06-07 09:55:00,79.27,79.31,79.22,79.22,43046.0,64.8307,64.8634,64.7898,64.7898,43046.0
2018-06-07 10:00:00,79.21,79.22,79.1,79.11,35661.0,64.7817,64.7898,64.6917,64.6999,35661.0
2018-06-07 10:05:00,79.12,79.13,79.02,79.06,80730.0,64.7081,64.7162,64.6263,64.659,80730.0
2018-06-07 10:10:00,79.07,79.07,79.01,79.05,40260.0,64.6672,64.6672,64.6181,64.6508,40260.0
2018-06-07 10:15:00,79.05,79.14,79.03,79.1,94230.0,64.6508,64.7244,64.6345,64.6917,94230.0
2018-06-07 10:20:00,79.1,79.13,79.05,79.06,47915.0,64.6917,64.7162,64.6508,64.659,47915.0
2018-06-07 10:25:00,79.05,79.05,78.95,78.96,61069.0,64.6508,64.6508,64.569,64.5772,61069.0
2018-06-07 10:30:00,78.97,79.07,78.96,79.06,30602.0,64.5854,64.6672,64.5772,64.659,30602.0
2018-06-07 10:35:00,79.07,79.11,79.03,79.09,58272.0,64.6672,64.6999,64.6345,64.6835,58272.0
2018-06-07 10:40:00,79.1,79.16,79.07,79.1,59369.0,64.6917,64.7408,64.6672,64.6917,59369.0
2018-06-07 10:45:00,79.09,79.16,79.09,79.11,49461.0,64.6835,64.7408,64.6835,64.6999,49461.0
2018-06-07 10:50:00,79.11,79.17,79.1,79.13,31276.0,64.6999,64.7489,64.6917,64.7162,31276.0
2018-06-07 10:55:00,79.14,79.18,79.11,79.13,20718.0,64.7244,64.7571,64.6999,64.7162,20718.0
2018-06-07 11:00:00,79.12,79.17,79.09,79.17,28147.0,64.7081,64.7489,64.6835,64.7489,28147.0
2018-06-07 11:05:00,79.17,79.17,79.05,79.08,20151.0,64.7489,64.7489,64.6508,64.6753,20151.0
2018-06-07 11:10:00,79.08,79.11,79.04,79.09,24666.0,64.6753,64.6999,64.6426,64.6835,24666.0
2018-06-07 11:15:00,79.09,79.13,79.06,79.06,20168.0,64.6835,64.7162,64.659,64.659,20168.0
2018-06-07 11:20:00,79.06,79.1,79.04,79.09,42444.0,64.659,64.6917,64.6426,64.6835,42444.0
2018-06-07 11:25:00,79.09,79.1,78.98,78.99,19858.0,64.6835,64.6917,64.5936,64.6017,19858.0
2018-06-07 11:30:00,79.0,79.0,78.94,78.97,18859.0,64.6099,64.6099,64.5608,64.5854,18859.0
2018-06-07 11:35:00,78.96,78.96,78.89,78.94,37192.0,64.5772,64.5772,64.52,64.5608,37192.0
2018-06-07 11:40:00,78.94,78.96,78.8,78.8,30176.0,64.5608,64.5772,64.4463,64.4463,30176.0
2018-06-07 11:45:00,78.79,78.79,78.7,78.7,13022.0,64.4382,64.4382,64.3646,64.3646,13022.0
2018-06-07 11:50:00,78.7,78.77,78.68,78.71,24668.0,64.3646,64.4218,64.3482,64.3727,24668.0
2018-06-07 11:55:00,78.71,78.75,78.68,78.72,29795.0,64.3727,64.4055,64.3482,64.3809,29795.0
2018-06-07 12:00:00,78.73,78.82,78.71,78.8,142426.0,64.3891,64.4627,64.3727,64.4463,142426.0
2018-06-07 12:05:00,78.79,78.9,78.79,78.89,86397.0,64.4382,64.5281,64.4382,64.52,86397.0
2018-06-07 12:10:00,78.89,78.96,78.88,78.95,31848.0,64.52,64.5772,64.5118,64.569,31848.0
2018-06-07 12:15:00,78.94,78.97,78.92,78.94,26654.0,64.5608,64.5854,64.5445,64.5608,26654.0
2018-06-07 12:20:00,78.94,78.94,78.88,78.91,37289.0,64.5608,64.5608,64.5118,64.5363,37289.0
2018-06-07 12:25:00,78.91,78.97,78.89,78.97,95272.0,64.5363,64.5854,64.52,64.5854,95272.0
2018-06-07 12:30:00,78.96,78.97,78.91,78.93,47429.0,64.5772,64.5854,64.5363,64.5527,47429.0
2018-06-07 12:35:00,78.94,78.99,78.93,78.98,33567.0,64.5608,64.6017,64.5527,64.5936,33567.0
2018-06-07 12:40:00,78.97,79.02,78.95,79.02,59412.0,64.5854,64.6263,64.569,64.6263,59412.0
2018-06-07 12:45:00,79.01,79.1,78.99,79.09,94919.0,64.6181,64.6917,64.6017,64.6835,94919.0
2018-06-07 12:50:00,79.09,79.16,79.08,79.14,59363.0,64.6835,64.7408,64.6753,64.7244,59363.0
2018-06-07 12:55:00,79.14,79.17,79.09,79.13,30591.0,64.7244,64.7489,64.6835,64.7162,30591.0
2018-06-07 13:00:00,79.12,79.19,79.12,79.18,39684.0,64.7081,64.7653,64.7081,64.7571,39684.0
2018-06-07 13:05:00,79.19,79.24,79.19,79.22,39897.0,64.7653,64.8062,64.7653,64.7898,39897.0
2018-06-07 13:10:00,79.22,79.28,79.21,79.25,49359.0,64.7898,64.8389,64.7817,64.8144,49359.0
2018-06-07 13:15:00,79.26,79.26,79.21,79.23,34524.0,64.8226,64.8226,64.7817,64.798,34524.0
2018-06-07 13:20:00,79.22,79.23,79.16,79.16,20663.0,64.7898,64.798,64.7408,64.7408,20663.0
2018-06-07 13:25:00,79.16,79.18,79.13,79.15,46056.0,64.7408,64.7571,64.7162,64.7326,46056.0
2018-06-07 13:30:00,79.14,79.32,79.12,79.31,89227.0,64.7244,64.8716,64.7081,64.8634,89227.0
2018-06-07 13:35:00,79.31,79.32,79.12,79.12,148541.0,64.8634,64.8716,64.7081,64.7081,148541.0
2018-06-07 13:40:00,79.11,79.2,79.05,79.17,282839.0,64.6999,64.7735,64.6508,64.7489,282839.0
2018-06-07 13:45:00,79.17,79.18,79.12,79.17,41385.0,64.7489,64.7571,64.7081,64.7489,41385.0
2018-06-07 13:50:00,79.17,79.17,79.05,79.08,45289.0,64.7489,64.7489,64.6508,64.6753,45289.0
2018-06-07 13:55:00,79.07,79.08,79.04,79.05,30347.0,64.6672,64.6753,64.6426,64.6508,30347.0
2018-06-07 14:00:00,79.05,79.15,79.05,79.13,41261.0,64.6508,64.7326,64.6508,64.7162,41261.0
2018-06-07 14:05:00,79.12,79.15,79.04,79.05,41550.0,64.7081,64.7326,64.6426,64.6508,41550.0
2018-06-07 14:10:00,79.05,79.11,79.04,79.1,34558.0,64.6508,64.6999,64.6426,64.6917,34558.0
2018-06-07 14:15:00,79.1,79.16,79.09,79.13,26693.0,64.6917,64.7408,64.6835,64.7162,26693.0
2018-06-07 14:20:00,79.12,79.12,79.05,79.09,34605.0,64.7081,64.7081,64.6508,64.6835,34605.0
2018-06-07 14:25:00,79.1,79.13,79.08,79.1,26726.0,64.6917,64.7162,64.6753,64.6917,26726.0
2018-06-07 14:30:00,79.1,79.18,79.1,79.16,31002.0,64.6917,64.7571,64.6917,64.7408,31002.0
2018-06-07 14:35:00,79.16,79.18,79.12,79.17,49415.0,64.7408,64.7571,64.7081,64.7489,49415.0
2018-06-07 14:40:00,79.17,79.19,79.15,79.15,37051.0,64.7489,64.7653,64.7326,64.7326,37051.0
2018-06-07 14:45:00,79.14,79.15,79.12,79.14,55883.0,64.7244,64.7326,64.7081,64.7244,55883.0
2018-06-07 14:50:00,79.13,79.14,79.04,79.07,57329.0,64.7162,64.7244,64.6426,64.6672,57329.0
2018-06-07 14:55:00,79.07,79.08,79.04,79.05,29996.0,64.6672,64.6753,64.6426,64.6508,29996.0
2018-06-07 15:00:00,79.05,79.08,79.04,79.06,57337.0,64.6508,64.6753,64.6426,64.659,57337.0
2018-06-07 15:05:00,79.05,79.07,79.01,79.03,74698.0,64.6508,64.6672,64.6181,64.6345,74698.0
2018-06-07 15:10:00,79.03,79.08,79.0,79.08,104362.0,64.6345,64.6753,64.6099,64.6753,104362.0
2018-06-07 15:15:00,79.08,79.15,79.07,79.14,122991.0,64.6753,64.7326,64.6672,64.7244,122991.0
2018-06-07 15:20:00,79.14,79.19,79.13,79.19,61605.0,64.7244,64.7653,64.7162,64.7653,61605.0
2018-06-07 15:25:00,79.19,79.21,79.11,79.15,151115.0,64.7653,64.7817,64.6999,64.7326,151115.0
2018-06-07 15:30:00,79.14,79.15,79.06,79.08,153361.0,64.7244,64.7326,64.659,64.6753,153361.0
2018-06-07 15:35:00,79.08,79.13,79.07,79.13,95654.0,64.6753,64.7162,64.6672,64.7162,95654.0
2018-06-07 15:40:00,79.12,79.13,79.02,79.04,111035.0,64.7081,64.7162,64.6263,64.6426,111035.0
2018-06-07 15:45:00,79.04,79.13,79.04,79.08,142469.0,64.6426,64.7162,64.6426,64.6753,142469.0
2018-06-07 15:50:00,79.08,79.14,79.08,79.12,174156.0,64.6753,64.7244,64.6753,64.7081,174156.0
2018-06-07 15:55:00,79.11,79.14,79.06,79.13,982669.0,64.6999,64.7244,64.659,64.7162,982669.0
2018-06-08 09:30:00,79.15,79.32,79.05,79.1,92939.0,64.7326,64.8716,64.6508,64.6917,92939.0
2018-06-08 09:35:00,79.1,79.22,79.02,79.17,76394.0,64.6917,64.7898,64.6263,64.7489,76394.0
2018-06-08 09:40:00,79.2,79.38,79.18,79.37,65297.0,64.7735,64.9207,64.7571,64.9125,65297.0
2018-06-08 09:45:00,79.37,79.39,79.28,79.3,58855.0,64.9125,64.9289,64.8389,64.8553,58855.0
2018-06-08 09:50:00,79.3,79.32,79.22,79.28,44703.0,64.8553,64.8716,64.7898,64.8389,44703.0
2018-06-08 09:55:00,79.28,79.41,79.25,79.41,56082.0,64.8389,64.9452,64.8144,64.9452,56082.0
2018-06-08 10:00:00,79.4,79.4,79.3,79.37,68758.0,64.9371,64.9371,64.8553,64.9125,68758.0
2018-06-08 10:05:00,79.37,79.38,79.27,79.33,35901.0,64.9125,64.9207,64.8307,64.8798,35901.0
2018-06-08 10:10:00,79.33,79.37,79.3,79.36,44588.0,64.8798,64.9125,64.8553,64.9043,44588.0
2018-06-08 10:15:00,79.35,79.36,79.29,79.34,47414.0,64.8962,64.9043,64.8471,64.888,47414.0
2018-06-08 10:20:00,79.33,79.36,79.26,79.26,35110.0,64.8798,64.9043,64.8226,64.8226,35110.0
2018-06-08 10:25:00,79.27,79.28,79.23,79.24,37804.0,64.8307,64.8389,64.798,64.8062,37804.0
2018-06-08 10:30:00,79.25,79.3,79.25,79.28,37692.0,64.8144,64.8553,64.8144,64.8389,37692.0
2018-06-08 10:35:00,79.28,79.34,79.25,79.33,28004.0,64.8389,64.888,64.8144,64.8798,28004.0
2018-06-08 10:40:00,79.33,79.37,79.31,79.36,46693.0,64.8798,64.9125,64.8634,64.9043,46693.0
2018-06-08 10:45:00,79.37,79.39,79.29,79.3,15957.0,64.9125,64.9289,64.8471,64.8553,15957.0
2018-06-08 10:50:00,79.29,79.29,79.21,79.24,25249.0,64.8471,64.8471,64.7817,64.8062,25249.0
2018-06-08 10:55:00,79.25,79.28,79.2,79.28,43571.0,64.8144,64.8389,64.7735,64.8389,43571.0
2018-06-08 11:00:00,79.28,79.29,79.23,79.28,25988.0,64.8389,64.8471,64.798,64.8389,25988.0
2018-06-08 11:05:00,79.28,79.3,79.23,79.26,22493.0,64.8389,64.8553,64.798,64.8226,22493.0
2018-06-08 11:10:00,79.26,79.3,79.24,79.27,31620.0,64.8226,64.8553,64.8062,64.8307,31620.0
2018-06-08 11:15:00,79.26,79.29,79.24,79.25,20282.0,64.8226,64.8471,64.8062,64.8144,20282.0
2018-06-08 11:20:00,79.25,79.28,79.24,79.24,32800.0,64.8144,64.8389,64.8062,64.8062,32800.0
2018-06-08 11:25:00,79.24,79.33,79.23,79.32,43348.0,64.8062,64.8798,64.798,64.8716,43348.0
2018-06-08 11:30:00,79.32,79.35,79.28,79.34,22242.0,64.8716,64.8962,64.8389,64.888,22242.0
2018-06-08 11:35:00,79.33,79.35,79.28,79.31,79776.0,64.8798,64.8962,64.8389,64.8634,79776.0
2018-06-08 11:40:00,79.32,79.36,79.28,79.3,26784.0,64.8716,64.9043,64.8389,64.8553,26784.0
2018-06-08 11:45:00,79.3,79.32,79.27,79.29,40000.0,64.8553,64.8716,64.8307,64.8471,40000.0
2018-06-08 11:50:00,79.29,79.34,79.28,79.32,104912.0,64.8471,64.888,64.8389,64.8716,104912.0
2018-06-08 11:55:00,79.33,79.35,79.3,79.35,16600.0,64.8798,64.8962,64.8553,64.8962,16600.0
2018-06-08 12:00:00,79.34,79.37,79.28,79.28,33287.0,64.888,64.9125,64.8389,64.8389,33287.0
2018-06-08 12:05:00,79.29,79.31,79.25,79.29,19251.0,64.8471,64.8634,64.8144,64.8471,19251.0
2018-06-08 12:10:00,79.29,79.31,79.28,79.3,10954.0,64.8471,64.8634,64.8389,64.8553,10954.0
2018-06-08 12:15:00,79.3,79.37,79.29,79.36,13905.0,64.8553,64.9125,64.8471,64.9043,13905.0
2018-06-08 12:20:00,79.35,79.41,79.35,79.41,14682.0,64.8962,64.9452,64.8962,64.9452,14682.0
2018-06-08 12:25:00,79.41,79.45,79.39,79.45,26864.0,64.9452,64.9779,64.9289,64.9779,26864.0
2018-06-08 12:30:00,79.45,79.46,79.37,79.37,134747.0,64.9779,64.9861,64.9125,64.9125,134747.0
2018-06-08 12:35:00,79.37,79.44,79.37,79.4,111798.0,64.9125,64.9698,64.9125,64.9371,111798.0
2018-06-08 12:40:00,79.41,79.43,79.39,79.42,29756.0,64.9452,64.9616,64.9289,64.9534,29756.0
2018-06-08 12:45:00,79.42,79.43,79.4,79.41,24901.0,64.9534,64.9616,64.9371,64.9452,24901.0
2018-06-08 12:50:00,79.42,79.47,79.4,79.45,33696.0,64.9534,64.9943,64.9371,64.9779,33696.0
2018-06-08 12:55:00,79.44,79.45,79.42,79.45,25264.0,64.9698,64.9779,64.9534,64.9779,25264.0
2018-06-08 13:00:00,79.45,79.45,79.41,79.43,23369.0,64.9779,64.9779,64.9452,64.9616,23369.0
2018-06-08 13:05:00,79.43,79.44,79.41,79.41,24476.0,64.9616,64.9698,64.9452,64.9452,24476.0
2018-06-08 13:10:00,79.41,79.42,79.36,79.36,56326.0,64.9452,64.9534,64.9043,64.9043,56326.0
2018-06-08 13:15:00,79.37,79.37,79.3,79.3,147932.0,64.9125,64.9125,64.8553,64.8553,147932.0
2018-06-08 13:20:00,79.3,79.37,79.29,79.35,57874.0,64.8553,64.9125,64.8471,64.8962,57874.0
2018-06-08 13:25:00,79.35,79.36,79.32,79.36,22879.0,64.8962,64.9043,64.8716,64.9043,22879.0
2018-06-08 13:30:00,79.36,79.42,79.36,79.39,24325.0,64.9043,64.9534,64.9043,64.9289,24325.0
2018-06-08 13:35:00,79.4,79.4,79.32,79.36,25081.0,64.9371,64.9371,64.8716,64.9043,25081.0
2018-06-08 13:40:00,79.36,79.37,79.32,79.34,20900.0,64.9043,64.9125,64.8716,64.888,20900.0
2018-06-08 13:45:00,79.34,79.37,79.33,79.34,29315.0,64.888,64.9125,64.8798,64.888,29315.0
2018-06-08 13:50:00,79.34,79.35,79.28,79.31,47014.0,64.888,64.8962,64.8389,64.8634,47014.0
2018-06-08 13:55:00,79.31,79.34,79.29,79.34,24595.0,64.8634,64.888,64.8471,64.888,24595.0
2018-06-08 14:00:00,79.34,79.34,79.3,79.3,19971.0,64.888,64.888,64.8553,64.8553,19971.0
2018-06-08 14:05:00,79.3,79.31,79.26,79.26,35443.0,64.8553,64.8634,64.8226,64.8226,35443.0
2018-06-08 14:10:00,79.26,79.29,79.23,79.25,55626.0,64.8226,64.8471,64.798,64.8144,55626.0
2018-06-08 14:15:00,79.24,79.28,79.23,79.28,20004.0,64.8062,64.8389,64.798,64.8389,20004.0
2018-06-08 14:20:00,79.28,79.3,79.26,79.28,34044.0,64.8389,64.8553,64.8226,64.8389,34044.0
2018-06-08 14:25:00,79.28,79.35,79.27,79.33,47034.0,64.8389,64.8962,64.8307,64.8798,47034.0
2018-06-08 14:30:00,79.33,79.36,79.32,79.36,19062.0,64.8798,64.9043,64.8716,64.9043,19062.0
2018-06-08 14:35:00,79.35,79.36,79.3,79.32,50323.0,64.8962,64.9043,64.8553,64.8716,50323.0
2018-06-08 14:40:00,79.31,79.4,79.31,79.39,37381.0,64.8634,64.9371,64.8634,64.9289,37381.0
2018-06-08 14:45:00,79.4,79.41,79.36,79.38,44216.0,64.9371,64.9452,64.9043,64.9207,44216.0
2018-06-08 14:50:00,79.39,79.39,79.32,79.33,20419.0,64.9289,64.9289,64.8716,64.8798,20419.0
2018-06-08 14:55:00,79.33,79.36,79.32,79.34,22388.0,64.8798,64.9043,64.8716,64.888,22388.0
2018-06-08 15:00:00,79.34,79.35,79.29,79.31,68178.0,64.888,64.8962,64.8471,64.8634,68178.0
2018-06-08 15:05:00,79.3,79.32,79.27,79.28,26600.0,64.8553,64.8716,64.8307,64.8389,26600.0
2018-06-08 15:10:00,79.27,79.37,79.26,79.37,40077.0,64.8307,64.9125,64.8226,64.9125,40077.0
2018-06-08 15:15:00,79.36,79.37,79.27,79.28,28816.0,64.9043,64.9125,64.8307,64.8389,28816.0
2018-06-08 15:20:00,79.28,79.33,79.28,79.32,33568.0,64.8389,64.8798,64.8389,64.8716,33568.0
2018-06-08 15:25:00,79.32,79.38,79.29,79.37,29816.0,64.8716,64.9207,64.8471,64.9125,29816.0
2018-06-08 15:30:00,79.37,79.4,79.34,79.34,38204.0,64.9125,64.9371,64.888,64.888,38204.0
2018-06-08 15:35:00,79.34,79.44,79.32,79.43,64189.0,64.888,64.9698,64.8716,64.9616,64189.0
2018-06-08 15:40:00,79.44,79.45,79.41,79.41,47767.0,64.9698,64.9779,64.9452,64.9452,47767.0
2018-06-08 15:45:00,79.4,79.4,79.32,79.39,189198.0,64.9371,64.9371,64.8716,64.9289,189198.0
2018-06-08 15:50:00,79.39,79.43,79.38,79.41,158500.0,64.9289,64.9616,64.9207,64.9452,158500.0
2018-06-08 15:55:00,79.41,79.45,79.39,79.41,590488.0,64.9452,64.9779,64.9289,64.9452,590488.0
2018-06-11 09:30:00,79.33,79.48,79.28,79.35,65271.0,64.8798,65.0025,64.8389,64.8962,65271.0
2018-06-11 09:35:00,79.36,79.38,79.27,79.35,122312.0,64.9043,64.9207,64.8307,64.8962,122312.0
2018-06-11 09:40:00,79.34,79.42,79.25,79.4,48502.0,64.888,64.9534,64.8144,64.9371,48502.0
2018-06-11 09:45:00,79.4,79.42,79.35,79.36,39505.0,64.9371,64.9534,64.8962,64.9043,39505.0
2018-06-11 09:50:00,79.36,79.36,79.28,79.28,56132.0,64.9043,64.9043,64.8389,64.8389,56132.0
2018-06-11 09:55:00,79.28,79.41,79.25,79.41,103662.0,64.8389,64.9452,64.8144,64.9452,103662.0
2018-06-11 10:00:00,79.42,79.43,79.35,79.37,130027.0,64.9534,64.9616,64.8962,64.9125,130027.0
2018-06-11 10:05:00,79.38,79.39,79.25,79.27,78248.0,64.9207,64.9289,64.8144,64.8307,78248.0
2018-06-11 10:10:00,79.28,79.32,79.27,79.3,52903.0,64.8389,64.8716,64.8307,64.8553,52903.0
2018-06-11 10:15:00,79.3,79.34,79.29,79.32,62992.0,64.8553,64.888,64.8471,64.8716,62992.0
2018-06-11 10:20:00,79.32,79.33,79.28,79.33,47079.0,64.8716,64.8798,64.8389,64.8798,47079.0
2018-06-11 10:25:00,79.34,79.39,79.34,79.35,40003.0,64.888,64.9289,64.888,64.8962,40003.0
2018-06-11 10:30:00,79.34,79.42,79.32,79.42,35756.0,64.888,64.9534,64.8716,64.9534,35756.0
2018-06-11 10:35:00,79.41,79.43,79.37,79.4,86996.0,64.9452,64.9616,64.9125,64.9371,86996.0
2018-06-11 10:40:00,79.4,79.43,79.39,79.43,36090.0,64.9371,64.9616,64.9289,64.9616,36090.0
2018-06-11 10:45:00,79.42,79.43,79.35,79.4,41153.0,64.9534,64.9616,64.8962,64.9371,41153.0
2018-06-11 10:50:00,79.4,79.41,79.29,79.29,54907.0,64.9371,64.9452,64.8471,64.8471,54907.0
2018-06-11 10:55:00,79.29,79.35,79.26,79.35,96205.0,64.8471,64.8962,64.8226,64.8962,96205.0
2018-06-11 11:00:00,79.35,79.38,79.31,79.33,40464.0,64.8962,64.9207,64.8634,64.8798,40464.0
2018-06-11 11:05:00,79.34,79.35,79.29,79.31,25706.0,64.888,64.8962,64.8471,64.8634,25706.0
2018-06-11 11:10:00,79.31,79.32,79.27,79.3,27835.0,64.8634,64.8716,64.8307,64.8553,27835.0
2018-06-11 11:15:00,79.29,79.32,79.26,79.32,23120.0,64.8471,64.8716,64.8226,64.8716,23120.0
2018-06-11 11:20:00,79.31,79.39,79.3,79.37,39660.0,64.8634,64.9289,64.8553,64.9125,39660.0
2018-06-11 11:25:00,79.37,79.43,79.37,79.43,29852.0,64.9125,64.9616,64.9125,64.9616,29852.0
2018-06-11 11:30:00,79.43,79.47,79.42,79.46,23065.0,64.9616,64.9943,64.9534,64.9861,23065.0
2018-06-11 11:35:00,79.47,79.52,79.43,79.47,64038.0,64.9943,65.0352,64.9616,64.9943,64038.0
2018-06-11 11:40:00,79.46,79.52,79.44,79.5,24165.0,64.9861,65.0352,64.9698,65.0188,24165.0
2018-06-11 11:45:00,79.5,79.52,79.49,79.52,25818.0,65.0188,65.0352,65.0107,65.0352,25818.0
2018-06-11 11:50:00,79.52,79.53,79.46,79.48,41511.0,65.0352,65.0434,64.9861,65.0025,41511.0
2018-06-11 11:55:00,79.47,79.49,79.44,79.48,22928.0,64.9943,65.0107,64.9698,65.0025,22928.0
2018-06-11 12:00:00,79.49,79.53,79.48,79.5,20405.0,65.0107,65.0434,65.0025,65.0188,20405.0
2018-06-11 12:05:00,79.51,79.54,79.5,79.53,34712.0,65.027,65.0516,65.0188,65.0434,34712.0
2018-06-11 12:10:00,79.54,79.54,79.46,79.47,42041.0,65.0516,65.0516,64.9861,64.9943,42041.0
2018-06-11 12:15:00,79.48,79.5,79.48,79.5,19100.0,65.0025,65.0188,65.0025,65.0188,19100.0
2018-06-11 12:20:00,79.51,79.51,79.48,79.48,8600.0,65.027,65.027,65.0025,65.0025,8600.0
2018-06-11 12:25:00,79.49,79.51,79.45,79.46,41102.0,65.0107,65.027,64.9779,64.9861,41102.0
2018-06-11 12:30:00,79.47,79.47,79.45,79.45,18531.0,64.9943,64.9943,64.9779,64.9779,18531.0
2018-06-11 12:35:00,79.46,79.5,79.45,79.49,17118.0,64.9861,65.0188,64.9779,65.0107,17118.0
2018-06-11 12:40:00,79.48,79.51,79.43,79.43,16682.0,65.0025,65.027,64.9616,64.9616,16682.0
2018-06-11 12:45:00,79.43,79.44,79.42,79.44,14596.0,64.9616,64.9698,64.9534,64.9698,14596.0
2018-06-11 12:50:00,79.44,79.46,79.43,79.44,35236.0,64.9698,64.9861,64.9616,64.9698,35236.0
2018-06-11 12:55:00,79.44,79.45,79.39,79.39,12258.0,64.9698,64.9779,64.9289,64.9289,12258.0
2018-06-11 13:00:00,79.39,79.42,79.38,79.38,29467.0,64.9289,64.9534,64.9207,64.9207,29467.0
2018-06-11 13:05:00,79.38,79.4,79.33,79.4,24794.0,64.9207,64.9371,64.8798,64.9371,24794.0
2018-06-11 13:10:00,79.4,79.43,79.39,79.39,27225.0,64.9371,64.9616,64.9289,64.9289,27225.0
2018-06-11 13:15:00,79.39,79.4,79.38,79.38,8293.0,64.9289,64.9371,64.9207,64.9207,8293.0
2018-06-11 13:20:00,79.38,79.38,79.32,79.32,33469.0,64.9207,64.9207,64.8716,64.8716,33469.0
2018-06-11 13:25:00,79.33,79.35,79.32,79.32,26879.0,64.8798,64.8962,64.8716,64.8716,26879.0
2018-06-11 13:30:00,79.32,79.33,79.31,79.31,7580.0,64.8716,64.8798,64.8634,64.8634,7580.0
2018-06-11 13:35:00,79.32,79.32,79.31,79.31,7723.0,64.8716,64.8716,64.8634,64.8634,7723.0
2018-06-11 13:40:00,79.32,79.32,79.25,79.27,38524.0,64.8716,64.8716,64.8144,64.8307,38524.0
2018-06-11 13:45:00,79.26,79.3,79.25,79.3,50329.0,64.8226,64.8553,64.8144,64.8553,50329.0
2018-06-11 13:50:00,79.3,79.31,79.29,79.31,83481.0,64.8553,64.8634,64.8471,64.8634,83481.0
2018-06-11 13:55:00,79.31,79.32,79.28,79.28,33613.0,64.8634,64.8716,64.8389,64.8389,33613.0
2018-06-11 14:00:00,79.29,79.29,79.27,79.29,22077.0,64.8471,64.8471,64.8307,64.8471,22077.0
2018-06-11 14:05:00,79.28,79.3,79.27,79.29,39248.0,64.8389,64.8553,64.8307,64.8471,39248.0
2018-06-11 14:10:00,79.29,79.32,79.29,79.31,18348.0,64.8471,64.8716,64.8471,64.8634,18348.0
2018-06-11 14:15:00,79.31,79.39,79.3,79.38,39066.0,64.8634,64.9289,64.8553,64.9207,39066.0
2018-06-11 14:20:00,79.38,79.39,79.35,79.38,36723.0,64.9207,64.9289,64.8962,64.9207,36723.0
2018-06-11 14:25:00,79.37,79.39,79.36,79.36,11234.0,64.9125,64.9289,64.9043,64.9043,11234.0
2018-06-11 14:30:00,79.37,79.42,79.36,79.38,101764.0,64.9125,64.9534,64.9043,64.9207,101764.0
2018-06-11 14:35:00,79.38,79.38,79.35,79.37,91245.0,64.9207,64.9207,64.8962,64.9125,91245.0
2018-06-11 14:40:00,79.37,79.37,79.32,79.32,25817.0,64.9125,64.9125,64.8716,64.8716,25817.0
2018-06-11 14:45:00,79.32,79.34,79.29,79.3,35771.0,64.8716,64.888,64.8471,64.8553,35771.0
2018-06-11 14:50:00,79.3,79.32,79.29,79.3,12598.0,64.8553,64.8716,64.8471,64.8553,12598.0
2018-06-11 14:55:00,79.3,79.33,79.29,79.3,21569.0,64.8553,64.8798,64.8471,64.8553,21569.0
2018-06-11 15:00:00,79.3,79.32,79.29,79.29,19405.0,64.8553,64.8716,64.8471,64.8471,19405.0
2018-06-11 15:05:00,79.3,79.31,79.26,79.31,35440.0,64.8553,64.8634,64.8226,64.8634,35440.0
2018-06-11 15:10:00,79.31,79.34,79.31,79.33,32432.0,64.8634,64.888,64.8634,64.8798,32432.0
2018-06-11 15:15:00,79.33,79.37,79.32,79.37,60331.0,64.8798,64.9125,64.8716,64.9125,60331.0
2018-06-11 15:20:00,79.37,79.42,79.37,79.38,68121.0,64.9125,64.9534,64.9125,64.9207,68121.0
2018-06-11 15:25:00,79.38,79.41,79.37,79.4,60571.0,64.9207,64.9452,64.9125,64.9371,60571.0
2018-06-11 15:30:00,79.39,79.42,79.38,79.42,26693.0,64.9289,64.9534,64.9207,64.9534,26693.0
2018-06-11 15:35:00,79.42,79.44,79.39,79.41,46133.0,64.9534,64.9698,64.9289,64.9452,46133.0
2018-06-11 15:40:00,79.4,79.4,79.33,79.39,121143.0,64.9371,64.9371,64.8798,64.9289,121143.0
2018-06-11 15:45:00,79.38,79.43,79.38,79.43,84175.0,64.9207,64.9616,64.9207,64.9616,84175.0
2018-06-11 15:50:00,79.42,79.43,79.38,79.39,193368.0,64.9534,64.9616,64.9207,64.9289,193368.0
2018-06-11 15:55:00,79.38,79.43,79.33,79.36,1206959.0,64.9207,64.9616,64.8798,64.9043,1206959.0
2018-06-12 09:30:00,79.24,79.43,79.2,79.22,78781.0,64.8062,64.9616,64.7735,64.7898,78781.0
2018-06-12 09:35:00,79.22,79.22,79.11,79.21,100276.0,64.7898,64.7898,64.6999,64.7817,100276.0
2018-06-12 09:40:00,79.21,79.3,79.2,79.28,71674.0,64.7817,64.8553,64.7735,64.8389,71674.0
2018-06-12 09:45:00,79.29,79.32,79.2,79.31,79932.0,64.8471,64.8716,64.7735,64.8634,79932.0
2018-06-12 09:50:00,79.31,79.39,79.3,79.38,107057.0,64.8634,64.9289,64.8553,64.9207,107057.0
2018-06-12 09:55:00,79.38,79.48,79.37,79.43,78813.0,64.9207,65.0025,64.9125,64.9616,78813.0
2018-06-12 10:00:00,79.42,79.54,79.41,79.48,90043.0,64.9534,65.0516,64.9452,65.0025,90043.0
2018-06-12 10:05:00,79.48,79.59,79.48,79.59,38936.0,65.0025,65.0924,65.0025,65.0924,38936.0
2018-06-12 10:10:00,79.58,79.64,79.55,79.58,73780.0,65.0843,65.1333,65.0597,65.0843,73780.0
2018-06-12 10:15:00,79.59,79.64,79.58,79.62,39855.0,65.0924,65.1333,65.0843,65.117,39855.0
2018-06-12 10:20:00,79.62,79.66,79.58,79.64,34084.0,65.117,65.1497,65.0843,65.1333,34084.0
2018-06-12 10:25:00,79.64,79.66,79.62,79.64,19248.0,65.1333,65.1497,65.117,65.1333,19248.0
2018-06-12 10:30:00,79.63,79.73,79.63,79.72,48201.0,65.1252,65.2069,65.1252,65.1988,48201.0
2018-06-12 10:35:00,79.72,79.77,79.72,79.75,38069.0,65.1988,65.2397,65.1988,65.2233,38069.0
2018-06-12 10:40:00,79.74,79.74,79.67,79.69,55492.0,65.2151,65.2151,65.1579,65.1742,55492.0
2018-06-12 10:45:00,79.69,79.77,79.68,79.76,43958.0,65.1742,65.2397,65.1661,65.2315,43958.0
2018-06-12 10:50:00,79.75,79.77,79.67,79.67,31425.0,65.2233,65.2397,65.1579,65.1579,31425.0
2018-06-12 10:55:00,79.67,79.69,79.61,79.62,28846.0,65.1579,65.1742,65.1088,65.117,28846.0
2018-06-12 11:00:00,79.62,79.66,79.59,79.64,125840.0,65.117,65.1497,65.0924,65.1333,125840.0
2018-06-12 11:05:00,79.65,79.7,79.63,79.64,17141.0,65.1415,65.1824,65.1252,65.1333,17141.0
2018-06-12 11:10:00,79.64,79.71,79.64,79.7,32323.0,65.1333,65.1906,65.1333,65.1824,32323.0
2018-06-12 11:15:00,79.69,79.7,79.64,79.69,34453.0,65.1742,65.1824,65.1333,65.1742,34453.0
2018-06-12 11:20:00,79.69,79.72,79.66,79.67,17166.0,65.1742,65.1988,65.1497,65.1579,17166.0
2018-06-12 11:25:00,79.66,79.66,79.63,79.64,10568.0,65.1497,65.1497,65.1252,65.1333,10568.0
2018-06-12 11:30:00,79.64,79.64,79.57,79.6,16322.0,65.1333,65.1333,65.0761,65.1006,16322.0
2018-06-12 11:35:00,79.6,79.6,79.52,79.54,10904.0,65.1006,65.1006,65.0352,65.0516,10904.0
2018-06-12 11:40:00,79.55,79.56,79.53,79.56,14492.0,65.0597,65.0679,65.0434,65.0679,14492.0
2018-06-12 11:45:00,79.57,79.61,79.56,79.61,126638.0,65.0761,65.1088,65.0679,65.1088,126638.0
2018-06-12 11:50:00,79.61,79.61,79.52,79.55,28155.0,65.1088,65.1088,65.0352,65.0597,28155.0
2018-06-12 11:55:00,79.55,79.61,79.55,79.59,25872.0,65.0597,65.1088,65.0597,65.0924,25872.0
2018-06-12 12:00:00,79.59,79.62,79.58,79.6,9237.0,65.0924,65.117,65.0843,65.1006,9237.0
2018-06-12 12:05:00,79.59,79.64,79.58,79.62,106655.0,65.0924,65.1333,65.0843,65.117,106655.0
2018-06-12 12:10:00,79.62,79.66,79.6,79.63,41902.0,65.117,65.1497,65.1006,65.1252,41902.0
2018-06-12 12:15:00,79.62,79.65,79.6,79.63,15115.0,65.117,65.1415,65.1006,65.1252,15115.0
2018-06-12 12:20:00,79.63,79.65,79.62,79.65,12324.0,65.1252,65.1415,65.117,65.1415,12324.0
2018-06-12 12:25:00,79.65,79.74,79.64,79.73,24550.0,65.1415,65.2151,65.1333,65.2069,24550.0
2018-06-12 12:30:00,79.73,79.76,79.71,79.74,15904.0,65.2069,65.2315,65.1906,65.2151,15904.0
2018-06-12 12:35:00,79.75,79.77,79.73,79.77,18796.0,65.2233,65.2397,65.2069,65.2397,18796.0
2018-06-12 12:40:00,79.76,79.81,79.76,79.8,16530.0,65.2315,65.2724,65.2315,65.2642,16530.0
2018-06-12 12:45:00,79.79,79.82,79.79,79.8,76958.0,65.256,65.2805,65.256,65.2642,76958.0
2018-06-12 12:50:00,79.81,79.83,79.8,79.83,34087.0,65.2724,65.2887,65.2642,65.2887,34087.0
2018-06-12 12:55:00,79.83,79.86,79.82,79.84,52466.0,65.2887,65.3133,65.2805,65.2969,52466.0
2018-06-12 13:00:00,79.85,79.86,79.82,79.84,17193.0,65.3051,65.3133,65.2805,65.2969,17193.0
2018-06-12 13:05:00,79.83,79.87,79.83,79.87,26255.0,65.2887,65.3214,65.2887,65.3214,26255.0
2018-06-12 13:10:00,79.86,79.87,79.79,79.83,48756.0,65.3133,65.3214,65.256,65.2887,48756.0
2018-06-12 13:15:00,79.84,79.89,79.84,79.85,37054.0,65.2969,65.3378,65.2969,65.3051,37054.0
2018-06-12 13:20:00,79.84,79.87,79.82,79.85,148564.0,65.2969,65.3214,65.2805,65.3051,148564.0
2018-06-12 13:25:00,79.85,79.91,79.85,79.9,20369.0,65.3051,65.3542,65.3051,65.346,20369.0
2018-06-12 13:30:00,79.91,79.96,79.89,79.95,56042.0,65.3542,65.395,65.3378,65.3869,56042.0
2018-06-12 13:35:00,79.96,79.97,79.9,79.9,23978.0,65.395,65.4032,65.346,65.346,23978.0
2018-06-12 13:40:00,79.9,79.93,79.88,79.9,40483.0,65.346,65.3705,65.3296,65.346,40483.0
2018-06-12 13:45:00,79.91,79.99,79.9,79.99,21149.0,65.3542,65.4196,65.346,65.4196,21149.0
2018-06-12 13:50:00,79.99,80.01,79.96,80.0,39119.0,65.4196,65.4359,65.395,65.4278,39119.0
2018-06-12 13:55:00,80.0,80.02,79.98,80.0,37803.0,65.4278,65.4441,65.4114,65.4278,37803.0
2018-06-12 14:00:00,80.01,80.02,79.96,79.97,18914.0,65.4359,65.4441,65.395,65.4032,18914.0
2018-06-12 14:05:00,79.98,80.0,79.93,79.94,16126.0,65.4114,65.4278,65.3705,65.3787,16126.0
2018-06-12 14:10:00,79.94,79.96,79.91,79.94,91082.0,65.3787,65.395,65.3542,65.3787,91082.0
2018-06-12 14:15:00,79.94,79.99,79.94,79.98,12200.0,65.3787,65.4196,65.3787,65.4114,12200.0
2018-06-12 14:20:00,79.97,79.97,79.94,79.95,17220.0,65.4032,65.4032,65.3787,65.3869,17220.0
2018-06-12 14:25:00,79.94,79.94,79.88,79.89,151505.0,65.3787,65.3787,65.3296,65.3378,151505.0
2018-06-12 14:30:00,79.89,79.9,79.87,79.89,46766.0,65.3378,65.346,65.3214,65.3378,46766.0
2018-06-12 14:35:00,79.89,79.9,79.84,79.86,95128.0,65.3378,65.346,65.2969,65.3133,95128.0
2018-06-12 14:40:00,79.85,79.9,79.85,79.89,33309.0,65.3051,65.346,65.3051,65.3378,33309.0
2018-06-12 14:45:00,79.9,79.93,79.88,79.9,27628.0,65.346,65.3705,65.3296,65.346,27628.0
2018-06-12 14:50:00,79.9,79.98,79.89,79.97,13306.0,65.346,65.4114,65.3378,65.4032,13306.0
2018-06-12 14:55:00,79.97,80.01,79.94,79.95,62545.0,65.4032,65.4359,65.3787,65.3869,62545.0
2018-06-12 15:00:00,79.95,79.96,79.9,79.94,63287.0,65.3869,65.395,65.346,65.3787,63287.0
2018-06-12 15:05:00,79.93,79.94,79.89,79.92,48489.0,65.3705,65.3787,65.3378,65.3623,48489.0
2018-06-12 15:10:00,79.92,79.92,79.87,79.9,68214.0,65.3623,65.3623,65.3214,65.346,68214.0
2018-06-12 15:15:00,79.9,79.92,79.88,79.88,59984.0,65.346,65.3623,65.3296,65.3296,59984.0
2018-06-12 15:20:00,79.88,79.89,79.84,79.87,44850.0,65.3296,65.3378,65.2969,65.3214,44850.0
2018-06-12 15:25:00,79.86,79.9,79.85,79.88,79342.0,65.3133,65.346,65.3051,65.3296,79342.0
2018-06-12 15:30:00,79.88,79.89,79.86,79.87,48722.0,65.3296,65.3378,65.3133,65.3214,48722.0
2018-06-12 15:35:00,79.87,79.91,79.85,79.9,78041.0,65.3214,65.3542,65.3051,65.346,78041.0
2018-06-12 15:40:00,79.9,79.94,79.83,79.84,129955.0,65.346,65.3787,65.2887,65.2969,129955.0
2018-06-12 15:45:00,79.83,79.85,79.77,79.81,169475.0,65.2887,65.3051,65.2397,65.2724,169475.0
2018-06-12 15:50:00,79.82,79.87,79.82,79.85,172476.0,65.2805,65.3214,65.2805,65.3051,172476.0
2018-06-12 15:55:00,79.85,79.86,79.83,79.83,455068.0,65.3051,65.3133,65.2887,65.2887,455068.0
2018-06-13 09:30:00,79.87,79.99,79.72,79.79,136341.0,65.3214,65.4196,65.1988,65.256,136341.0
2018-06-13 09:35:00,79.79,79.9,79.78,79.86,95078.0,65.256,65.346,65.2478,65.3133,95078.0
2018-06-13 09:40:00,79.88,79.92,79.86,79.9,99592.0,65.3296,65.3623,65.3133,65.346,99592.0
2018-06-13 09:45:00,79.89,79.92,79.8,79.81,149519.0,65.3378,65.3623,65.2642,65.2724,149519.0
2018-06-13 09:50:00,79.81,79.84,79.72,79.76,69657.0,65.2724,65.2969,65.1988,65.2315,69657.0
2018-06-13 09:55:00,79.76,79.77,79.66,79.7,89128.0,65.2315,65.2397,65.1497,65.1824,89128.0
2018-06-13 10:00:00,79.69,79.74,79.68,79.72,136704.0,65.1742,65.2151,65.1661,65.1988,136704.0
2018-06-13 10:05:00,79.72,79.75,79.67,79.68,43799.0,65.1988,65.2233,65.1579,65.1661,43799.0
2018-06-13 10:10:00,79.69,79.72,79.63,79.7,40547.0,65.1742,65.1988,65.1252,65.1824,40547.0
2018-06-13 10:15:00,79.7,79.7,79.6,79.62,47959.0,65.1824,65.1824,65.1006,65.117,47959.0
2018-06-13 10:20:00,79.62,79.62,79.55,79.56,49756.0,65.117,65.117,65.0597,65.0679,49756.0
2018-06-13 10:25:00,79.55,79.57,79.5,79.5,104560.0,65.0597,65.0761,65.0188,65.0188,104560.0
2018-06-13 10:30:00,79.51,79.54,79.42,79.42,135430.0,65.027,65.0516,64.9534,64.9534,135430.0
2018-06-13 10:35:00,79.43,79.43,79.36,79.36,175089.0,64.9616,64.9616,64.9043,64.9043,175089.0
2018-06-13 10:40:00,79.35,79.38,79.32,79.33,31845.0,64.8962,64.9207,64.8716,64.8798,31845.0
2018-06-13 10:45:00,79.34,79.37,79.31,79.32,46766.0,64.888,64.9125,64.8634,64.8716,46766.0
2018-06-13 10:50:00,79.32,79.33,79.29,79.32,40632.0,64.8716,64.8798,64.8471,64.8716,40632.0
2018-06-13 10:55:00,79.32,79.42,79.32,79.41,37195.0,64.8716,64.9534,64.8716,64.9452,37195.0
2018-06-13 11:00:00,79.42,79.48,79.4,79.45,32471.0,64.9534,65.0025,64.9371,64.9779,32471.0
2018-06-13 11:05:00,79.45,79.48,79.43,79.45,31535.0,64.9779,65.0025,64.9616,64.9779,31535.0
2018-06-13 11:10:00,79.45,79.45,79.35,79.38,69665.0,64.9779,64.9779,64.8962,64.9207,69665.0
2018-06-13 11:15:00,79.38,79.39,79.34,79.37,71132.0,64.9207,64.9289,64.888,64.9125,71132.0
2018-06-13 11:20:00,79.37,79.37,79.29,79.3,31831.0,64.9125,64.9125,64.8471,64.8553,31831.0
2018-06-13 11:25:00,79.3,79.3,79.2,79.2,39663.0,64.8553,64.8553,64.7735,64.7735,39663.0
2018-06-13 11:30:00,79.21,79.24,79.19,79.21,44030.0,64.7817,64.8062,64.7653,64.7817,44030.0
2018-06-13 11:35:00,79.2,79.2,79.15,79.19,60652.0,64.7735,64.7735,64.7326,64.7653,60652.0
2018-06-13 11:40:00,79.19,79.23,79.17,79.2,80266.0,64.7653,64.798,64.7489,64.7735,80266.0
2018-06-13 11:45:00,79.19,79.21,79.1,79.1,51669.0,64.7653,64.7817,64.6917,64.6917,51669.0
2018-06-13 11:50:00,79.1,79.1,79.07,79.07,31591.0,64.6917,64.6917,64.6672,64.6672,31591.0
2018-06-13 11:55:00,79.07,79.12,79.04,79.07,60606.0,64.6672,64.7081,64.6426,64.6672,60606.0
2018-06-13 12:00:00,79.07,79.1,79.06,79.06,20015.0,64.6672,64.6917,64.659,64.659,20015.0
2018-06-13 12:05:00,79.06,79.12,79.05,79.09,184621.0,64.659,64.7081,64.6508,64.6835,184621.0
2018-06-13 12:10:00,79.09,79.15,79.08,79.09,103749.0,64.6835,64.7326,64.6753,64.6835,103749.0
2018-06-13 12:15:00,79.09,79.09,79.02,79.02,62543.0,64.6835,64.6835,64.6263,64.6263,62543.0
2018-06-13 12:20:00,79.02,79.03,78.96,78.97,112172.0,64.6263,64.6345,64.5772,64.5854,112172.0
2018-06-13 12:25:00,78.97,79.01,78.96,78.98,29069.0,64.5854,64.6181,64.5772,64.5936,29069.0
2018-06-13 12:30:00,78.99,79.03,78.97,79.03,49313.0,64.6017,64.6345,64.5854,64.6345,49313.0
2018-06-13 12:35:00,79.04,79.05,78.99,79.0,29394.0,64.6426,64.6508,64.6017,64.6099,29394.0
2018-06-13 12:40:00,79.01,79.03,79.0,79.01,21280.0,64.6181,64.6345,64.6099,64.6181,21280.0
2018-06-13 12:45:00,79.01,79.03,79.0,79.03,38806.0,64.6181,64.6345,64.6099,64.6345,38806.0
2018-06-13 12:50:00,79.03,79.07,79.02,79.07,23898.0,64.6345,64.6672,64.6263,64.6672,23898.0
2018-06-13 12:55:00,79.06,79.06,79.01,79.02,39578.0,64.659,64.659,64.6181,64.6263,39578.0
2018-06-13 13:00:00,79.01,79.04,79.0,79.02,23939.0,64.6181,64.6426,64.6099,64.6263,23939.0
2018-06-13 13:05:00,79.02,79.03,79.01,79.02,12779.0,64.6263,64.6345,64.6181,64.6263,12779.0
2018-06-13 13:10:00,79.01,79.06,79.01,79.04,39399.0,64.6181,64.659,64.6181,64.6426,39399.0
2018-06-13 13:15:00,79.04,79.07,79.02,79.03,26421.0,64.6426,64.6672,64.6263,64.6345,26421.0
2018-06-13 13:20:00,79.03,79.04,78.99,79.01,23126.0,64.6345,64.6426,64.6017,64.6181,23126.0
2018-06-13 13:25:00,79.01,79.01,78.9,78.91,47509.0,64.6181,64.6181,64.5281,64.5363,47509.0
2018-06-13 13:30:00,78.91,78.96,78.87,78.94,113066.0,64.5363,64.5772,64.5036,64.5608,113066.0
2018-06-13 13:35:00,78.94,78.96,78.88,78.88,47055.0,64.5608,64.5772,64.5118,64.5118,47055.0
2018-06-13 13:40:00,78.89,78.9,78.81,78.81,35036.0,64.52,64.5281,64.4545,64.4545,35036.0
2018-06-13 13:45:00,78.81,78.82,78.79,78.79,44856.0,64.4545,64.4627,64.4382,64.4382,44856.0
2018-06-13 13:50:00,78.78,78.86,78.78,78.81,230670.0,64.43,64.4954,64.43,64.4545,230670.0
2018-06-13 13:55:00,78.81,78.85,78.75,78.83,97620.0,64.4545,64.4872,64.4055,64.4709,97620.0
2018-06-13 14:00:00,78.82,78.83,78.34,78.34,515130.0,64.4627,64.4709,64.0701,64.0701,515130.0
2018-06-13 14:05:00,78.35,78.37,78.14,78.28,293831.0,64.0783,64.0947,63.9066,64.0211,293831.0
2018-06-13 14:10:00,78.28,78.56,78.28,78.48,270367.0,64.0211,64.2501,64.0211,64.1846,270367.0
2018-06-13 14:15:00,78.48,78.52,78.42,78.5,256969.0,64.1846,64.2173,64.1356,64.201,256969.0
2018-06-13 14:20:00,78.5,78.52,78.32,78.32,109665.0,64.201,64.2173,64.0538,64.0538,109665.0
2018-06-13 14:25:00,78.32,78.42,78.26,78.42,79941.0,64.0538,64.1356,64.0047,64.1356,79941.0
2018-06-13 14:30:00,78.42,78.42,78.22,78.27,151192.0,64.1356,64.1356,63.972,64.0129,151192.0
2018-06-13 14:35:00,78.27,78.32,78.25,78.26,189909.0,64.0129,64.0538,63.9965,64.0047,189909.0
2018-06-13 14:40:00,78.26,78.32,78.2,78.32,128897.0,64.0047,64.0538,63.9556,64.0538,128897.0
2018-06-13 14:45:00,78.31,78.32,78.25,78.31,68026.0,64.0456,64.0538,63.9965,64.0456,68026.0
2018-06-13 14:50:00,78.3,78.34,78.19,78.24,67235.0,64.0374,64.0701,63.9475,63.9884,67235.0
2018-06-13 14:55:00,78.24,78.4,78.24,78.39,152604.0,63.9884,64.1192,63.9884,64.111,152604.0
2018-06-13 15:00:00,78.39,78.46,78.37,78.45,225807.0,64.111,64.1683,64.0947,64.1601,225807.0
2018-06-13 15:05:00,78.45,78.52,78.41,78.42,134887.0,64.1601,64.2173,64.1274,64.1356,134887.0
2018-06-13 15:10:00,78.42,78.46,78.4,78.43,163971.0,64.1356,64.1683,64.1192,64.1437,163971.0
2018-06-13 15:15:00,78.42,78.48,78.4,78.4,125366.0,64.1356,64.1846,64.1192,64.1192,125366.0
2018-06-13 15:20:00,78.41,78.41,78.31,78.34,73004.0,64.1274,64.1274,64.0456,64.0701,73004.0
2018-06-13 15:25:00,78.34,78.36,78.24,78.24,87138.0,64.0701,64.0865,63.9884,63.9884,87138.0
2018-06-13 15:30:00,78.25,78.31,78.23,78.29,110765.0,63.9965,64.0456,63.9802,64.0292,110765.0
2018-06-13 15:35:00,78.29,78.32,78.25,78.32,129607.0,64.0292,64.0538,63.9965,64.0538,129607.0
2018-06-13 15:40:00,78.31,78.36,78.26,78.36,245906.0,64.0456,64.0865,64.0047,64.0865,245906.0
2018-06-13 15:45:00,78.36,78.37,78.3,78.31,442649.0,64.0865,64.0947,64.0374,64.0456,442649.0
2018-06-13 15:50:00,78.31,78.39,78.31,78.35,354513.0,64.0456,64.111,64.0456,64.0783,354513.0
2018-06-13 15:55:00,78.35,78.36,78.25,78.27,668631.0,64.0783,64.0865,63.9965,64.0129,668631.0
2018-06-14 09:30:00,78.59,78.87,78.46,78.87,329547.0,64.2746,64.5036,64.1683,64.5036,329547.0
2018-06-14 09:35:00,78.87,78.97,78.73,78.92,233435.0,64.5036,64.5854,64.3891,64.5445,233435.0
2018-06-14 09:40:00,78.92,78.92,78.76,78.79,192574.0,64.5445,64.5445,64.4136,64.4382,192574.0
2018-06-14 09:45:00,78.79,78.91,78.72,78.74,171706.0,64.4382,64.5363,64.3809,64.3973,171706.0
2018-06-14 09:50:00,78.74,78.91,78.74,78.8,139658.0,64.3973,64.5363,64.3973,64.4463,139658.0
2018-06-14 09:55:00,78.81,78.87,78.76,78.81,134135.0,64.4545,64.5036,64.4136,64.4545,134135.0
2018-06-14 10:00:00,78.8,78.92,78.8,78.84,131760.0,64.4463,64.5445,64.4463,64.4791,131760.0
2018-06-14 10:05:00,78.85,78.86,78.7,78.74,118687.0,64.4872,64.4954,64.3646,64.3973,118687.0
2018-06-14 10:10:00,78.75,78.78,78.69,78.75,79432.0,64.4055,64.43,64.3564,64.4055,79432.0
2018-06-14 10:15:00,78.76,78.79,78.71,78.76,64163.0,64.4136,64.4382,64.3727,64.4136,64163.0
2018-06-14 10:20:00,78.76,78.83,78.72,78.82,103118.0,64.4136,64.4709,64.3809,64.4627,103118.0
2018-06-14 10:25:00,78.81,78.82,78.76,78.82,57810.0,64.4545,64.4627,64.4136,64.4627,57810.0
2018-06-14 10:30:00,78.81,78.86,78.8,78.83,64501.0,64.4545,64.4954,64.4463,64.4709,64501.0
2018-06-14 10:35:00,78.83,78.87,78.69,78.74,65607.0,64.4709,64.5036,64.3564,64.3973,65607.0
2018-06-14 10:40:00,78.73,78.79,78.72,78.75,55397.0,64.3891,64.4382,64.3809,64.4055,55397.0
2018-06-14 10:45:00,78.75,78.84,78.73,78.82,54816.0,64.4055,64.4791,64.3891,64.4627,54816.0
2018-06-14 10:50:00,78.83,78.84,78.73,78.74,55732.0,64.4709,64.4791,64.3891,64.3973,55732.0
2018-06-14 10:55:00,78.75,78.81,78.71,78.78,58617.0,64.4055,64.4545,64.3727,64.43,58617.0
2018-06-14 11:00:00,78.78,78.81,78.75,78.81,64393.0,64.43,64.4545,64.4055,64.4545,64393.0
2018-06-14 11:05:00,78.8,78.92,78.78,78.87,89968.0,64.4463,64.5445,64.43,64.5036,89968.0
2018-06-14 11:10:00,78.87,78.94,78.82,78.93,131824.0,64.5036,64.5608,64.4627,64.5527,131824.0
2018-06-14 11:15:00,78.93,78.93,78.84,78.86,93607.0,64.5527,64.5527,64.4791,64.4954,93607.0
2018-06-14 11:20:00,78.86,78.89,78.83,78.84,83660.0,64.4954,64.52,64.4709,64.4791,83660.0
2018-06-14 11:25:00,78.84,78.91,78.82,78.89,60578.0,64.4791,64.5363,64.4627,64.52,60578.0
2018-06-14 11:30:00,78.89,79.0,78.89,78.98,92827.0,64.52,64.6099,64.52,64.5936,92827.0
2018-06-14 11:35:00,78.97,79.01,78.91,78.92,92366.0,64.5854,64.6181,64.5363,64.5445,92366.0
2018-06-14 11:40:00,78.92,78.98,78.91,78.92,55703.0,64.5445,64.5936,64.5363,64.5445,55703.0
2018-06-14 11:45:00,78.92,78.94,78.9,78.94,64768.0,64.5445,64.5608,64.5281,64.5608,64768.0
2018-06-14 11:50:00,78.94,79.05,78.93,79.01,60537.0,64.5608,64.6508,64.5527,64.6181,60537.0
2018-06-14 11:55:00,79.02,79.06,78.99,79.03,51093.0,64.6263,64.659,64.6017,64.6345,51093.0
2018-06-14 12:00:00,79.03,79.07,79.01,79.02,38349.0,64.6345,64.6672,64.6181,64.6263,38349.0
2018-06-14 12:05:00,79.02,79.1,79.01,79.09,52575.0,64.6263,64.6917,64.6181,64.6835,52575.0
2018-06-14 12:10:00,79.09,79.15,79.09,79.12,22161.0,64.6835,64.7326,64.6835,64.7081,22161.0
2018-06-14 12:15:00,79.12,79.14,79.09,79.12,24856.0,64.7081,64.7244,64.6835,64.7081,24856.0
2018-06-14 12:20:00,79.12,79.19,79.12,79.19,56069.0,64.7081,64.7653,64.7081,64.7653,56069.0
2018-06-14 12:25:00,79.19,79.26,79.19,79.23,125127.0,64.7653,64.8226,64.7653,64.798,125127.0
2018-06-14 12:30:00,79.23,79.26,79.16,79.16,134139.0,64.798,64.8226,64.7408,64.7408,134139.0
2018-06-14 12:35:00,79.16,79.18,79.13,79.14,45958.0,64.7408,64.7571,64.7162,64.7244,45958.0
2018-06-14 12:40:00,79.14,79.2,79.12,79.19,24984.0,64.7244,64.7735,64.7081,64.7653,24984.0
2018-06-14 12:45:00,79.19,79.22,79.18,79.22,26025.0,64.7653,64.7898,64.7571,64.7898,26025.0
2018-06-14 12:50:00,79.22,79.23,79.17,79.2,25851.0,64.7898,64.798,64.7489,64.7735,25851.0
2018-06-14 12:55:00,79.2,79.21,79.19,79.2,26063.0,64.7735,64.7817,64.7653,64.7735,26063.0
2018-06-14 13:00:00,79.2,79.22,79.18,79.21,41405.0,64.7735,64.7898,64.7571,64.7817,41405.0
2018-06-14 13:05:00,79.22,79.25,79.19,79.21,44289.0,64.7898,64.8144,64.7653,64.7817,44289.0
2018-06-14 13:10:00,79.2,79.2,79.16,79.17,19881.0,64.7735,64.7735,64.7408,64.7489,19881.0
2018-06-14 13:15:00,79.17,79.18,79.1,79.11,59477.0,64.7489,64.7571,64.6917,64.6999,59477.0
2018-06-14 13:20:00,79.12,79.21,79.11,79.2,201511.0,64.7081,64.7817,64.6999,64.7735,201511.0
2018-06-14 13:25:00,79.21,79.22,79.17,79.17,105274.0,64.7817,64.7898,64.7489,64.7489,105274.0
2018-06-14 13:30:00,79.17,79.17,79.11,79.11,30761.0,64.7489,64.7489,64.6999,64.6999,30761.0
2018-06-14 13:35:00,79.12,79.12,79.04,79.06,52417.0,64.7081,64.7081,64.6426,64.659,52417.0
2018-06-14 13:40:00,79.06,79.08,79.0,79.02,20252.0,64.659,64.6753,64.6099,64.6263,20252.0
2018-06-14 13:45:00,79.02,79.02,78.92,78.92,38563.0,64.6263,64.6263,64.5445,64.5445,38563.0
2018-06-14 13:50:00,78.93,78.99,78.93,78.98,30949.0,64.5527,64.6017,64.5527,64.5936,30949.0
2018-06-14 13:55:00,78.98,79.03,78.95,78.96,25164.0,64.5936,64.6345,64.569,64.5772,25164.0
2018-06-14 14:00:00,78.96,78.96,78.92,78.94,21255.0,64.5772,64.5772,64.5445,64.5608,21255.0
2018-06-14 14:05:00,78.95,78.99,78.94,78.95,41136.0,64.569,64.6017,64.5608,64.569,41136.0
2018-06-14 14:10:00,78.95,79.0,78.92,78.92,51029.0,64.569,64.6099,64.5445,64.5445,51029.0
2018-06-14 14:15:00,78.92,78.96,78.89,78.94,25038.0,64.5445,64.5772,64.52,64.5608,25038.0
2018-06-14 14:20:00,78.93,78.93,78.87,78.89,34554.0,64.5527,64.5527,64.5036,64.52,34554.0
2018-06-14 14:25:00,78.89,78.94,78.88,78.93,43844.0,64.52,64.5608,64.5118,64.5527,43844.0
2018-06-14 14:30:00,78.94,78.95,78.89,78.9,22129.0,64.5608,64.569,64.52,64.5281,22129.0
2018-06-14 14:35:00,78.9,78.93,78.9,78.93,15047.0,64.5281,64.5527,64.5281,64.5527,15047.0
2018-06-14 14:40:00,78.92,78.95,78.91,78.92,32342.0,64.5445,64.569,64.5363,64.5445,32342.0
2018-06-14 14:45:00,78.92,78.98,78.91,78.97,49139.0,64.5445,64.5936,64.5363,64.5854,49139.0
2018-06-14 14:50:00,78.97,79.0,78.94,78.98,25057.0,64.5854,64.6099,64.5608,64.5936,25057.0
2018-06-14 14:55:00,78.99,78.99,78.92,78.96,38858.0,64.6017,64.6017,64.5445,64.5772,38858.0
2018-06-14 15:00:00,78.96,79.0,78.95,78.95,48940.0,64.5772,64.6099,64.569,64.569,48940.0
2018-06-14 15:05:00,78.96,78.98,78.94,78.97,35336.0,64.5772,64.5936,64.5608,64.5854,35336.0
2018-06-14 15:10:00,78.97,79.01,78.97,79.01,35704.0,64.5854,64.6181,64.5854,64.6181,35704.0
2018-06-14 15:15:00,79.01,79.03,78.97,78.98,63574.0,64.6181,64.6345,64.5854,64.5936,63574.0
2018-06-14 15:20:00,78.98,79.02,78.98,79.02,35088.0,64.5936,64.6263,64.5936,64.6263,35088.0
2018-06-14 15:25:00,79.02,79.04,79.0,79.04,45463.0,64.6263,64.6426,64.6099,64.6426,45463.0
2018-06-14 15:30:00,79.03,79.08,79.03,79.06,52387.0,64.6345,64.6753,64.6345,64.659,52387.0
2018-06-14 15:35:00,79.05,79.05,79.03,79.05,48669.0,64.6508,64.6508,64.6345,64.6508,48669.0
2018-06-14 15:40:00,79.05,79.06,79.03,79.05,84400.0,64.6508,64.659,64.6345,64.6508,84400.0
2018-06-14 15:45:00,79.04,79.06,79.0,79.06,173153.0,64.6426,64.659,64.6099,64.659,173153.0
2018-06-14 15:50:00,79.05,79.07,79.03,79.05,299280.0,64.6508,64.6672,64.6345,64.6508,299280.0
2018-06-14 15:55:00,79.05,79.05,78.99,79.01,419333.0,64.6508,64.6508,64.6017,64.6181,419333.0
2018-06-15 09:30:00,79.02,79.22,78.98,79.04,148769.0,64.6263,64.7898,64.5936,64.6426,148769.0
2018-06-15 09:35:00,79.03,79.29,79.03,79.15,194238.0,64.6345,64.8471,64.6345,64.7326,194238.0
2018-06-15 09:40:00,79.14,79.21,79.05,79.17,74543.0,64.7244,64.7817,64.6508,64.7489,74543.0
2018-06-15 09:45:00,79.16,79.16,79.0,79.09,71292.0,64.7408,64.7408,64.6099,64.6835,71292.0
2018-06-15 09:50:00,79.08,79.16,79.03,79.09,178133.0,64.6753,64.7408,64.6345,64.6835,178133.0
2018-06-15 09:55:00,79.09,79.2,79.06,79.2,56222.0,64.6835,64.7735,64.659,64.7735,56222.0
2018-06-15 10:00:00,79.19,79.25,79.11,79.21,354576.0,64.7653,64.8144,64.6999,64.7817,354576.0
2018-06-15 10:05:00,79.22,79.34,79.21,79.33,108129.0,64.7898,64.888,64.7817,64.8798,108129.0
2018-06-15 10:10:00,79.33,79.37,79.26,79.35,75195.0,64.8798,64.9125,64.8226,64.8962,75195.0
2018-06-15 10:15:00,79.35,79.41,79.3,79.31,146526.0,64.8962,64.9452,64.8553,64.8634,146526.0
2018-06-15 10:20:00,79.32,79.36,79.26,79.35,99166.0,64.8716,64.9043,64.8226,64.8962,99166.0
2018-06-15 10:25:00,79.34,79.41,79.29,79.38,94271.0,64.888,64.9452,64.8471,64.9207,94271.0
2018-06-15 10:30:00,79.38,79.43,79.33,79.33,92297.0,64.9207,64.9616,64.8798,64.8798,92297.0
2018-06-15 10:35:00,79.33,79.38,79.3,79.34,151100.0,64.8798,64.9207,64.8553,64.888,151100.0
2018-06-15 10:40:00,79.34,79.41,79.31,79.36,63160.0,64.888,64.9452,64.8634,64.9043,63160.0
2018-06-15 10:45:00,79.36,79.39,79.31,79.39,72755.0,64.9043,64.9289,64.8634,64.9289,72755.0
2018-06-15 10:50:00,79.39,79.39,79.29,79.32,95851.0,64.9289,64.9289,64.8471,64.8716,95851.0
2018-06-15 10:55:00,79.32,79.37,79.31,79.37,63930.0,64.8716,64.9125,64.8634,64.9125,63930.0
2018-06-15 11:00:00,79.37,79.45,79.35,79.41,68188.0,64.9125,64.9779,64.8962,64.9452,68188.0
2018-06-15 11:05:00,79.42,79.46,79.41,79.45,75109.0,64.9534,64.9861,64.9452,64.9779,75109.0
2018-06-15 11:10:00,79.45,79.49,79.44,79.47,59405.0,64.9779,65.0107,64.9698,64.9943,59405.0
2018-06-15 11:15:00,79.47,79.48,79.39,79.4,65830.0,64.9943,65.0025,64.9289,64.9371,65830.0
2018-06-15 11:20:00,79.39,79.47,79.37,79.47,49854.0,64.9289,64.9943,64.9125,64.9943,49854.0
2018-06-15 11:25:00,79.46,79.46,79.37,79.38,45175.0,64.9861,64.9861,64.9125,64.9207,45175.0
2018-06-15 11:30:00,79.38,79.47,79.37,79.44,26585.0,64.9207,64.9943,64.9125,64.9698,26585.0
2018-06-15 11:35:00,79.45,79.46,79.39,79.42,24963.0,64.9779,64.9861,64.9289,64.9534,24963.0
2018-06-15 11:40:00,79.42,79.43,79.39,79.42,25189.0,64.9534,64.9616,64.9289,64.9534,25189.0
2018-06-15 11:45:00,79.41,79.42,79.3,79.34,125655.0,64.9452,64.9534,64.8553,64.888,125655.0
2018-06-15 11:50:00,79.34,79.34,79.28,79.32,34257.0,64.888,64.888,64.8389,64.8716,34257.0
2018-06-15 11:55:00,79.32,79.36,79.31,79.34,19602.0,64.8716,64.9043,64.8634,64.888,19602.0
2018-06-15 12:00:00,79.33,79.35,79.26,79.26,58271.0,64.8798,64.8962,64.8226,64.8226,58271.0
2018-06-15 12:05:00,79.26,79.26,79.19,79.2,34766.0,64.8226,64.8226,64.7653,64.7735,34766.0
2018-06-15 12:10:00,79.19,79.2,79.14,79.16,36023.0,64.7653,64.7735,64.7244,64.7408,36023.0
2018-06-15 12:15:00,79.15,79.19,79.14,79.19,22456.0,64.7326,64.7653,64.7244,64.7653,22456.0
2018-06-15 12:20:00,79.19,79.2,79.16,79.16,66013.0,64.7653,64.7735,64.7408,64.7408,66013.0
2018-06-15 12:25:00,79.16,79.17,79.12,79.14,35950.0,64.7408,64.7489,64.7081,64.7244,35950.0
2018-06-15 12:30:00,79.15,79.16,79.1,79.12,29114.0,64.7326,64.7408,64.6917,64.7081,29114.0
2018-06-15 12:35:00,79.12,79.13,79.08,79.09,36761.0,64.7081,64.7162,64.6753,64.6835,36761.0
2018-06-15 12:40:00,79.09,79.09,79.05,79.06,44361.0,64.6835,64.6835,64.6508,64.659,44361.0
2018-06-15 12:45:00,79.07,79.1,79.05,79.09,45924.0,64.6672,64.6917,64.6508,64.6835,45924.0
2018-06-15 12:50:00,79.1,79.14,79.07,79.14,85400.0,64.6917,64.7244,64.6672,64.7244,85400.0
2018-06-15 12:55:00,79.13,79.2,79.13,79.18,80251.0,64.7162,64.7735,64.7162,64.7571,80251.0
2018-06-15 13:00:00,79.19,79.24,79.18,79.18,66230.0,64.7653,64.8062,64.7571,64.7571,66230.0
2018-06-15 13:05:00,79.19,79.21,79.14,79.15,60735.0,64.7653,64.7817,64.7244,64.7326,60735.0
2018-06-15 13:10:00,79.15,79.2,79.12,79.2,217498.0,64.7326,64.7735,64.7081,64.7735,217498.0
2018-06-15 13:15:00,79.19,79.22,79.15,79.16,63703.0,64.7653,64.7898,64.7326,64.7408,63703.0
2018-06-15 13:20:00,79.16,79.19,79.15,79.16,62376.0,64.7408,64.7653,64.7326,64.7408,62376.0
2018-06-15 13:25:00,79.17,79.19,79.15,79.16,82172.0,64.7489,64.7653,64.7326,64.7408,82172.0
2018-06-15 13:30:00,79.16,79.17,79.13,79.15,54420.0,64.7408,64.7489,64.7162,64.7326,54420.0
2018-06-15 13:35:00,79.15,79.18,79.13,79.14,89389.0,64.7326,64.7571,64.7162,64.7244,89389.0
2018-06-15 13:40:00,79.13,79.14,79.09,79.12,116277.0,64.7162,64.7244,64.6835,64.7081,116277.0
2018-06-15 13:45:00,79.12,79.14,79.1,79.12,59273.0,64.7081,64.7244,64.6917,64.7081,59273.0
2018-06-15 13:50:00,79.12,79.14,79.11,79.12,34868.0,64.7081,64.7244,64.6999,64.7081,34868.0
2018-06-15 13:55:00,79.11,79.13,79.07,79.07,99068.0,64.6999,64.7162,64.6672,64.6672,99068.0
2018-06-15 14:00:00,79.08,79.11,79.06,79.11,59878.0,64.6753,64.6999,64.659,64.6999,59878.0
2018-06-15 14:05:00,79.11,79.17,79.1,79.16,54457.0,64.6999,64.7489,64.6917,64.7408,54457.0
2018-06-15 14:10:00,79.17,79.19,79.16,79.18,64001.0,64.7489,64.7653,64.7408,64.7571,64001.0
2018-06-15 14:15:00,79.18,79.2,79.15,79.18,43292.0,64.7571,64.7735,64.7326,64.7571,43292.0
2018-06-15 14:20:00,79.18,79.24,79.18,79.22,74692.0,64.7571,64.8062,64.7571,64.7898,74692.0
2018-06-15 14:25:00,79.22,79.26,79.2,79.25,86280.0,64.7898,64.8226,64.7735,64.8144,86280.0
2018-06-15 14:30:00,79.25,79.29,79.22,79.26,128715.0,64.8144,64.8471,64.7898,64.8226,128715.0
2018-06-15 14:35:00,79.26,79.26,79.19,79.19,59871.0,64.8226,64.8226,64.7653,64.7653,59871.0
2018-06-15 14:40:00,79.19,79.23,79.18,79.19,55800.0,64.7653,64.798,64.7571,64.7653,55800.0
2018-06-15 14:45:00,79.19,79.22,79.18,79.19,73223.0,64.7653,64.7898,64.7571,64.7653,73223.0
2018-06-15 14:50:00,79.19,79.19,79.14,79.16,51871.0,64.7653,64.7653,64.7244,64.7408,51871.0
2018-06-15 14:55:00,79.16,79.18,79.12,79.13,61629.0,64.7408,64.7571,64.7081,64.7162,61629.0
2018-06-15 15:00:00,79.13,79.13,79.07,79.11,62015.0,64.7162,64.7162,64.6672,64.6999,62015.0
2018-06-15 15:05:00,79.11,79.14,79.1,79.13,40570.0,64.6999,64.7244,64.6917,64.7162,40570.0
2018-06-15 15:10:00,79.14,79.14,79.06,79.06,76967.0,64.7244,64.7244,64.659,64.659,76967.0
2018-06-15 15:15:00,79.06,79.07,78.99,78.99,33282.0,64.659,64.6672,64.6017,64.6017,33282.0
2018-06-15 15:20:00,79.0,79.02,78.98,79.02,69847.0,64.6099,64.6263,64.5936,64.6263,69847.0
2018-06-15 15:25:00,79.01,79.04,78.96,78.96,163914.0,64.6181,64.6426,64.5772,64.5772,163914.0
2018-06-15 15:30:00,78.96,78.98,78.91,78.93,110969.0,64.5772,64.5936,64.5363,64.5527,110969.0
2018-06-15 15:35:00,78.93,78.95,78.91,78.92,168865.0,64.5527,64.569,64.5363,64.5445,168865.0
2018-06-15 15:40:00,78.92,78.95,78.85,78.87,562993.0,64.5445,64.569,64.4872,64.5036,562993.0
2018-06-15 15:45:00,78.87,78.87,78.82,78.86,427175.0,64.5036,64.5036,64.4627,64.4954,427175.0
2018-06-15 15:50:00,78.86,78.88,78.81,78.85,1013812.0,64.4954,64.5118,64.4545,64.4872,1013812.0
2018-06-15 15:55:00,78.84,78.94,78.84,78.93,2385401.0,64.4791,64.5608,64.4791,64.5527,2385401.0
2018-06-18 09:30:00,78.71,78.97,78.62,78.95,201210.0,64.3727,64.5854,64.2991,64.569,201210.0
2018-06-18 09:35:00,78.94,79.02,78.89,78.95,191174.0,64.5608,64.6263,64.52,64.569,191174.0
2018-06-18 09:40:00,78.94,78.97,78.84,78.92,92954.0,64.5608,64.5854,64.4791,64.5445,92954.0
2018-06-18 09:45:00,78.92,79.0,78.92,78.95,94207.0,64.5445,64.6099,64.5445,64.569,94207.0
2018-06-18 09:50:00,78.95,78.97,78.89,78.93,37981.0,64.569,64.5854,64.52,64.5527,37981.0
2018-06-18 09:55:00,78.93,78.95,78.82,78.84,33180.0,64.5527,64.569,64.4627,64.4791,33180.0
2018-06-18 10:00:00,78.84,78.88,78.83,78.86,78125.0,64.4791,64.5118,64.4709,64.4954,78125.0
2018-06-18 10:05:00,78.86,78.86,78.75,78.77,92651.0,64.4954,64.4954,64.4055,64.4218,92651.0
2018-06-18 10:10:00,78.77,78.81,78.72,78.73,44232.0,64.4218,64.4545,64.3809,64.3891,44232.0
2018-06-18 10:15:00,78.73,78.76,78.64,78.65,63434.0,64.3891,64.4136,64.3155,64.3237,63434.0
2018-06-18 10:20:00,78.65,78.73,78.65,78.68,79262.0,64.3237,64.3891,64.3237,64.3482,79262.0
2018-06-18 10:25:00,78.69,78.7,78.57,78.59,69108.0,64.3564,64.3646,64.2582,64.2746,69108.0
2018-06-18 10:30:00,78.6,78.7,78.6,78.65,148773.0,64.2828,64.3646,64.2828,64.3237,148773.0
2018-06-18 10:35:00,78.65,78.74,78.63,78.73,61767.0,64.3237,64.3973,64.3073,64.3891,61767.0
2018-06-18 10:40:00,78.73,78.9,78.73,78.87,47151.0,64.3891,64.5281,64.3891,64.5036,47151.0
2018-06-18 10:45:00,78.88,78.98,78.87,78.96,33306.0,64.5118,64.5936,64.5036,64.5772,33306.0
2018-06-18 10:50:00,78.97,78.98,78.93,78.97,52037.0,64.5854,64.5936,64.5527,64.5854,52037.0
2018-06-18 10:55:00,78.97,79.02,78.97,79.0,49187.0,64.5854,64.6263,64.5854,64.6099,49187.0
2018-06-18 11:00:00,79.0,79.01,78.94,78.95,41161.0,64.6099,64.6181,64.5608,64.569,41161.0
2018-06-18 11:05:00,78.93,78.96,78.89,78.95,157371.0,64.5527,64.5772,64.52,64.569,157371.0
2018-06-18 11:10:00,78.95,78.95,78.87,78.9,30247.0,64.569,64.569,64.5036,64.5281,30247.0
2018-06-18 11:15:00,78.88,78.95,78.87,78.92,14430.0,64.5118,64.569,64.5036,64.5445,14430.0
2018-06-18 11:20:00,78.93,78.94,78.84,78.85,53686.0,64.5527,64.5608,64.4791,64.4872,53686.0
2018-06-18 11:25:00,78.85,78.88,78.84,78.86,30882.0,64.4872,64.5118,64.4791,64.4954,30882.0
2018-06-18 11:30:00,78.86,78.88,78.81,78.83,22887.0,64.4954,64.5118,64.4545,64.4709,22887.0
2018-06-18 11:35:00,78.82,78.86,78.77,78.77,33540.0,64.4627,64.4954,64.4218,64.4218,33540.0
2018-06-18 11:40:00,78.77,78.78,78.73,78.74,32273.0,64.4218,64.43,64.3891,64.3973,32273.0
2018-06-18 11:45:00,78.74,78.81,78.74,78.76,22241.0,64.3973,64.4545,64.3973,64.4136,22241.0
2018-06-18 11:50:00,78.75,78.75,78.72,78.73,14034.0,64.4055,64.4055,64.3809,64.3891,14034.0
2018-06-18 11:55:00,78.72,78.72,78.67,78.7,21355.0,64.3809,64.3809,64.34,64.3646,21355.0
2018-06-18 12:00:00,78.71,78.72,78.67,78.67,19300.0,64.3727,64.3809,64.34,64.34,19300.0
2018-06-18 12:05:00,78.67,78.69,78.63,78.68,23301.0,64.34,64.3564,64.3073,64.3482,23301.0
2018-06-18 12:10:00,78.67,78.67,78.55,78.57,35500.0,64.34,64.34,64.2419,64.2582,35500.0
2018-06-18 12:15:00,78.58,78.61,78.54,78.54,61472.0,64.2664,64.291,64.2337,64.2337,61472.0
2018-06-18 12:20:00,78.54,78.55,78.51,78.52,23389.0,64.2337,64.2419,64.2092,64.2173,23389.0
2018-06-18 12:25:00,78.52,78.53,78.5,78.5,10041.0,64.2173,64.2255,64.201,64.201,10041.0
2018-06-18 12:30:00,78.5,78.54,78.5,78.53,32017.0,64.201,64.2337,64.201,64.2255,32017.0
2018-06-18 12:35:00,78.54,78.57,78.53,78.54,34192.0,64.2337,64.2582,64.2255,64.2337,34192.0
2018-06-18 12:40:00,78.54,78.6,78.54,78.54,24340.0,64.2337,64.2828,64.2337,64.2337,24340.0
2018-06-18 12:45:00,78.55,78.57,78.54,78.56,15122.0,64.2419,64.2582,64.2337,64.2501,15122.0
2018-06-18 12:50:00,78.56,78.59,78.54,78.55,24823.0,64.2501,64.2746,64.2337,64.2419,24823.0
2018-06-18 12:55:00,78.55,78.56,78.53,78.56,17833.0,64.2419,64.2501,64.2255,64.2501,17833.0
2018-06-18 13:00:00,78.56,78.63,78.55,78.63,63869.0,64.2501,64.3073,64.2419,64.3073,63869.0
2018-06-18 13:05:00,78.63,78.68,78.62,78.65,118092.0,64.3073,64.3482,64.2991,64.3237,118092.0
2018-06-18 13:10:00,78.65,78.66,78.63,78.64,28944.0,64.3237,64.3318,64.3073,64.3155,28944.0
2018-06-18 13:15:00,78.64,78.65,78.61,78.63,32904.0,64.3155,64.3237,64.291,64.3073,32904.0
2018-06-18 13:20:00,78.63,78.64,78.59,78.61,30024.0,64.3073,64.3155,64.2746,64.291,30024.0
2018-06-18 13:25:00,78.61,78.62,78.52,78.52,15083.0,64.291,64.2991,64.2173,64.2173,15083.0
2018-06-18 13:30:00,78.53,78.57,78.52,78.55,14705.0,64.2255,64.2582,64.2173,64.2419,14705.0
2018-06-18 13:35:00,78.56,78.59,78.56,78.57,31094.0,64.2501,64.2746,64.2501,64.2582,31094.0
2018-06-18 13:40:00,78.56,78.57,78.53,78.54,27774.0,64.2501,64.2582,64.2255,64.2337,27774.0
2018-06-18 13:45:00,78.53,78.55,78.5,78.51,22990.0,64.2255,64.2419,64.201,64.2092,22990.0
2018-06-18 13:50:00,78.5,78.54,78.49,78.52,21178.0,64.201,64.2337,64.1928,64.2173,21178.0
2018-06-18 13:55:00,78.51,78.52,78.48,78.52,47459.0,64.2092,64.2173,64.1846,64.2173,47459.0
2018-06-18 14:00:00,78.51,78.55,78.49,78.55,25578.0,64.2092,64.2419,64.1928,64.2419,25578.0
2018-06-18 14:05:00,78.55,78.65,78.55,78.64,59346.0,64.2419,64.3237,64.2419,64.3155,59346.0
2018-06-18 14:10:00,78.64,78.65,78.59,78.6,25203.0,64.3155,64.3237,64.2746,64.2828,25203.0
2018-06-18 14:15:00,78.6,78.6,78.54,78.59,36090.0,64.2828,64.2828,64.2337,64.2746,36090.0
2018-06-18 14:20:00,78.59,78.66,78.59,78.65,25930.0,64.2746,64.3318,64.2746,64.3237,25930.0
2018-06-18 14:25:00,78.64,78.69,78.64,78.68,41740.0,64.3155,64.3564,64.3155,64.3482,41740.0
2018-06-18 14:30:00,78.67,78.74,78.66,78.74,26360.0,64.34,64.3973,64.3318,64.3973,26360.0
2018-06-18 14:35:00,78.75,78.75,78.72,78.75,16612.0,64.4055,64.4055,64.3809,64.4055,16612.0
2018-06-18 14:40:00,78.75,78.77,78.73,78.73,32128.0,64.4055,64.4218,64.3891,64.3891,32128.0
2018-06-18 14:45:00,78.73,78.73,78.66,78.67,24173.0,64.3891,64.3891,64.3318,64.34,24173.0
2018-06-18 14:50:00,78.66,78.68,78.61,78.61,26872.0,64.3318,64.3482,64.291,64.291,26872.0
2018-06-18 14:55:00,78.61,78.65,78.59,78.64,26677.0,64.291,64.3237,64.2746,64.3155,26677.0
2018-06-18 15:00:00,78.64,78.65,78.59,78.64,28779.0,64.3155,64.3237,64.2746,64.3155,28779.0
2018-06-18 15:05:00,78.64,78.66,78.62,78.65,55725.0,64.3155,64.3318,64.2991,64.3237,55725.0
2018-06-18 15:10:00,78.66,78.68,78.64,78.66,33189.0,64.3318,64.3482,64.3155,64.3318,33189.0
2018-06-18 15:15:00,78.66,78.74,78.66,78.73,30774.0,64.3318,64.3973,64.3318,64.3891,30774.0
2018-06-18 15:20:00,78.73,78.77,78.73,78.75,75803.0,64.3891,64.4218,64.3891,64.4055,75803.0
2018-06-18 15:25:00,78.75,78.8,78.74,78.75,43715.0,64.4055,64.4463,64.3973,64.4055,43715.0
2018-06-18 15:30:00,78.75,78.82,78.75,78.8,60186.0,64.4055,64.4627,64.4055,64.4463,60186.0
2018-06-18 15:35:00,78.81,78.86,78.77,78.81,61556.0,64.4545,64.4954,64.4218,64.4545,61556.0
2018-06-18 15:40:00,78.81,78.82,78.76,78.81,73737.0,64.4545,64.4627,64.4136,64.4545,73737.0
2018-06-18 15:45:00,78.81,78.96,78.81,78.95,134744.0,64.4545,64.5772,64.4545,64.569,134744.0
2018-06-18 15:50:00,78.94,78.98,78.91,78.97,302497.0,64.5608,64.5936,64.5363,64.5854,302497.0
2018-06-18 15:55:00,78.97,79.02,78.94,79.0,896814.0,64.5854,64.6263,64.5608,64.6099,896814.0
2018-06-19 09:30:00,78.84,79.15,78.76,79.15,195940.0,64.4791,64.7326,64.4136,64.7326,195940.0
2018-06-19 09:35:00,79.15,79.16,78.95,79.01,99569.0,64.7326,64.7408,64.569,64.6181,99569.0
2018-06-19 09:40:00,79.02,79.17,79.01,79.07,312995.0,64.6263,64.7489,64.6181,64.6672,312995.0
2018-06-19 09:45:00,79.06,79.08,78.99,79.01,59976.0,64.659,64.6753,64.6017,64.6181,59976.0
2018-06-19 09:50:00,79.02,79.06,78.95,79.01,47006.0,64.6263,64.659,64.569,64.6181,47006.0
2018-06-19 09:55:00,79.02,79.04,78.92,78.94,200918.0,64.6263,64.6426,64.5445,64.5608,200918.0
2018-06-19 10:00:00,78.94,78.94,78.86,78.9,74261.0,64.5608,64.5608,64.4954,64.5281,74261.0
2018-06-19 10:05:00,78.9,78.98,78.87,78.89,60992.0,64.5281,64.5936,64.5036,64.52,60992.0
2018-06-19 10:10:00,78.89,78.94,78.84,78.85,50280.0,64.52,64.5608,64.4791,64.4872,50280.0
2018-06-19 10:15:00,78.85,78.93,78.83,78.9,69606.0,64.4872,64.5527,64.4709,64.5281,69606.0
2018-06-19 10:20:00,78.9,78.95,78.82,78.93,71933.0,64.5281,64.569,64.4627,64.5527,71933.0
2018-06-19 10:25:00,78.93,78.97,78.9,78.96,73415.0,64.5527,64.5854,64.5281,64.5772,73415.0
2018-06-19 10:30:00,78.97,79.11,78.93,79.09,114735.0,64.5854,64.6999,64.5527,64.6835,114735.0
2018-06-19 10:35:00,79.09,79.21,79.05,79.19,278145.0,64.6835,64.7817,64.6508,64.7653,278145.0
2018-06-19 10:40:00,79.18,79.27,79.18,79.21,121600.0,64.7571,64.8307,64.7571,64.7817,121600.0
2018-06-19 10:45:00,79.21,79.32,79.21,79.26,88707.0,64.7817,64.8716,64.7817,64.8226,88707.0
2018-06-19 10:50:00,79.26,79.26,79.14,79.14,44251.0,64.8226,64.8226,64.7244,64.7244,44251.0
2018-06-19 10:55:00,79.14,79.24,79.14,79.22,53162.0,64.7244,64.8062,64.7244,64.7898,53162.0
2018-06-19 11:00:00,79.22,79.31,79.22,79.25,49769.0,64.7898,64.8634,64.7898,64.8144,49769.0
2018-06-19 11:05:00,79.25,79.3,79.23,79.25,60145.0,64.8144,64.8553,64.798,64.8144,60145.0
2018-06-19 11:10:00,79.26,79.32,79.26,79.26,41167.0,64.8226,64.8716,64.8226,64.8226,41167.0
2018-06-19 11:15:00,79.26,79.3,79.2,79.29,167975.0,64.8226,64.8553,64.7735,64.8471,167975.0
2018-06-19 11:20:00,79.27,79.3,79.19,79.22,47318.0,64.8307,64.8553,64.7653,64.7898,47318.0
2018-06-19 11:25:00,79.23,79.27,79.17,79.19,36475.0,64.798,64.8307,64.7489,64.7653,36475.0
2018-06-19 11:30:00,79.19,79.23,79.14,79.17,47515.0,64.7653,64.798,64.7244,64.7489,47515.0
2018-06-19 11:35:00,79.16,79.18,79.14,79.16,56790.0,64.7408,64.7571,64.7244,64.7408,56790.0
2018-06-19 11:40:00,79.16,79.18,79.11,79.12,33946.0,64.7408,64.7571,64.6999,64.7081,33946.0
2018-06-19 11:45:00,79.12,79.15,79.09,79.14,48557.0,64.7081,64.7326,64.6835,64.7244,48557.0
2018-06-19 11:50:00,79.13,79.16,79.12,79.12,14123.0,64.7162,64.7408,64.7081,64.7081,14123.0
2018-06-19 11:55:00,79.12,79.14,79.08,79.11,37573.0,64.7081,64.7244,64.6753,64.6999,37573.0
2018-06-19 12:00:00,79.1,79.1,79.01,79.02,50235.0,64.6917,64.6917,64.6181,64.6263,50235.0
2018-06-19 12:05:00,79.02,79.04,78.99,79.0,30764.0,64.6263,64.6426,64.6017,64.6099,30764.0
2018-06-19 12:10:00,79.0,79.02,78.96,78.97,94519.0,64.6099,64.6263,64.5772,64.5854,94519.0
2018-06-19 12:15:00,78.96,78.98,78.93,78.95,31471.0,64.5772,64.5936,64.5527,64.569,31471.0
2018-06-19 12:20:00,78.95,78.96,78.89,78.9,50351.0,64.569,64.5772,64.52,64.5281,50351.0
2018-06-19 12:25:00,78.9,78.92,78.89,78.91,26731.0,64.5281,64.5445,64.52,64.5363,26731.0
2018-06-19 12:30:00,78.92,78.96,78.91,78.94,39213.0,64.5445,64.5772,64.5363,64.5608,39213.0
2018-06-19 12:35:00,78.94,78.96,78.92,78.92,18031.0,64.5608,64.5772,64.5445,64.5445,18031.0
2018-06-19 12:40:00,78.91,78.91,78.84,78.87,70028.0,64.5363,64.5363,64.4791,64.5036,70028.0
2018-06-19 12:45:00,78.87,78.89,78.82,78.84,61064.0,64.5036,64.52,64.4627,64.4791,61064.0
2018-06-19 12:50:00,78.83,78.93,78.82,78.92,36348.0,64.4709,64.5527,64.4627,64.5445,36348.0
2018-06-19 12:55:00,78.93,78.99,78.93,78.99,24214.0,64.5527,64.6017,64.5527,64.6017,24214.0
2018-06-19 13:00:00,79.0,79.02,78.97,78.99,27975.0,64.6099,64.6263,64.5854,64.6017,27975.0
2018-06-19 13:05:00,78.98,78.99,78.95,78.98,29835.0,64.5936,64.6017,64.569,64.5936,29835.0
2018-06-19 13:10:00,78.98,79.0,78.96,78.99,16200.0,64.5936,64.6099,64.5772,64.6017,16200.0
2018-06-19 13:15:00,78.99,79.01,78.98,78.99,28963.0,64.6017,64.6181,64.5936,64.6017,28963.0
2018-06-19 13:20:00,78.98,78.98,78.91,78.95,19735.0,64.5936,64.5936,64.5363,64.569,19735.0
2018-06-19 13:25:00,78.95,78.96,78.89,78.91,37278.0,64.569,64.5772,64.52,64.5363,37278.0
2018-06-19 13:30:00,78.91,78.91,78.86,78.86,34214.0,64.5363,64.5363,64.4954,64.4954,34214.0
2018-06-19 13:35:00,78.87,78.92,78.87,78.91,13669.0,64.5036,64.5445,64.5036,64.5363,13669.0
2018-06-19 13:40:00,78.91,78.91,78.85,78.87,18352.0,64.5363,64.5363,64.4872,64.5036,18352.0
2018-06-19 13:45:00,78.87,78.89,78.85,78.88,27147.0,64.5036,64.52,64.4872,64.5118,27147.0
2018-06-19 13:50:00,78.89,78.96,78.89,78.93,22235.0,64.52,64.5772,64.52,64.5527,22235.0
2018-06-19 13:55:00,78.94,78.97,78.92,78.97,16900.0,64.5608,64.5854,64.5445,64.5854,16900.0
2018-06-19 14:00:00,78.97,78.99,78.96,78.98,12479.0,64.5854,64.6017,64.5772,64.5936,12479.0
2018-06-19 14:05:00,78.98,79.05,78.98,79.02,27012.0,64.5936,64.6508,64.5936,64.6263,27012.0
2018-06-19 14:10:00,79.01,79.04,78.99,79.04,17658.0,64.6181,64.6426,64.6017,64.6426,17658.0
2018-06-19 14:15:00,79.05,79.06,79.01,79.02,17226.0,64.6508,64.659,64.6181,64.6263,17226.0
2018-06-19 14:20:00,79.02,79.06,79.02,79.06,32679.0,64.6263,64.659,64.6263,64.659,32679.0
2018-06-19 14:25:00,79.06,79.07,78.98,78.98,25391.0,64.659,64.6672,64.5936,64.5936,25391.0
2018-06-19 14:30:00,78.98,79.0,78.95,78.95,22228.0,64.5936,64.6099,64.569,64.569,22228.0
2018-06-19 14:35:00,78.95,78.95,78.92,78.93,13320.0,64.569,64.569,64.5445,64.5527,13320.0
2018-06-19 14:40:00,78.92,78.96,78.9,78.94,18340.0,64.5445,64.5772,64.5281,64.5608,18340.0
2018-06-19 14:45:00,78.94,79.0,78.92,79.0,18862.0,64.5608,64.6099,64.5445,64.6099,18862.0
2018-06-19 14:50:00,78.99,79.05,78.95,78.97,362110.0,64.6017,64.6508,64.569,64.5854,362110.0
2018-06-19 14:55:00,78.97,79.06,78.97,79.06,79105.0,64.5854,64.659,64.5854,64.659,79105.0
2018-06-19 15:00:00,79.06,79.14,79.06,79.11,100491.0,64.659,64.7244,64.659,64.6999,100491.0
2018-06-19 15:05:00,79.11,79.12,79.06,79.06,56009.0,64.6999,64.7081,64.659,64.659,56009.0
2018-06-19 15:10:00,79.07,79.09,79.05,79.09,48156.0,64.6672,64.6835,64.6508,64.6835,48156.0
2018-06-19 15:15:00,79.09,79.13,79.07,79.09,22130.0,64.6835,64.7162,64.6672,64.6835,22130.0
2018-06-19 15:20:00,79.09,79.09,79.02,79.02,47416.0,64.6835,64.6835,64.6263,64.6263,47416.0
2018-06-19 15:25:00,79.02,79.02,78.94,78.96,55836.0,64.6263,64.6263,64.5608,64.5772,55836.0
2018-06-19 15:30:00,78.96,79.0,78.94,78.95,47397.0,64.5772,64.6099,64.5608,64.569,47397.0
2018-06-19 15:35:00,78.95,78.98,78.91,78.95,119791.0,64.569,64.5936,64.5363,64.569,119791.0
2018-06-19 15:40:00,78.95,79.0,78.92,78.97,91680.0,64.569,64.6099,64.5445,64.5854,91680.0
2018-06-19 15:45:00,78.96,78.96,78.88,78.9,121304.0,64.5772,64.5772,64.5118,64.5281,121304.0
2018-06-19 15:50:00,78.9,78.95,78.9,78.93,142210.0,64.5281,64.569,64.5281,64.5527,142210.0
2018-06-19 15:55:00,78.93,79.0,78.93,78.99,429907.0,64.5527,64.6099,64.5527,64.6017,429907.0
2018-06-20 09:30:00,79.04,79.2,78.98,79.15,72622.0,64.6426,64.7735,64.5936,64.7326,72622.0
2018-06-20 09:35:00,79.15,79.34,79.11,79.28,152067.0,64.7326,64.888,64.6999,64.8389,152067.0
2018-06-20 09:40:00,79.28,79.33,79.23,79.26,58993.0,64.8389,64.8798,64.798,64.8226,58993.0
2018-06-20 09:45:00,79.25,79.28,79.15,79.15,45295.0,64.8144,64.8389,64.7326,64.7326,45295.0
2018-06-20 09:50:00,79.14,79.23,79.1,79.21,55266.0,64.7244,64.798,64.6917,64.7817,55266.0
2018-06-20 09:55:00,79.2,79.24,78.97,78.98,192028.0,64.7735,64.8062,64.5854,64.5936,192028.0
2018-06-20 10:00:00,78.98,79.12,78.98,79.1,87069.0,64.5936,64.7081,64.5936,64.6917,87069.0
2018-06-20 10:05:00,79.1,79.16,79.05,79.15,26144.0,64.6917,64.7408,64.6508,64.7326,26144.0
2018-06-20 10:10:00,79.15,79.17,79.08,79.14,175910.0,64.7326,64.7489,64.6753,64.7244,175910.0
2018-06-20 10:15:00,79.13,79.22,79.13,79.22,59893.0,64.7162,64.7898,64.7162,64.7898,59893.0
2018-06-20 10:20:00,79.23,79.38,79.22,79.38,34036.0,64.798,64.9207,64.7898,64.9207,34036.0
2018-06-20 10:25:00,79.38,79.44,79.35,79.44,55505.0,64.9207,64.9698,64.8962,64.9698,55505.0
2018-06-20 10:30:00,79.44,79.47,79.4,79.47,65941.0,64.9698,64.9943,64.9371,64.9943,65941.0
2018-06-20 10:35:00,79.48,79.59,79.45,79.59,66615.0,65.0025,65.0924,64.9779,65.0924,66615.0
2018-06-20 10:40:00,79.59,79.67,79.56,79.65,91320.0,65.0924,65.1579,65.0679,65.1415,91320.0
2018-06-20 10:45:00,79.66,79.68,79.63,79.66,102392.0,65.1497,65.1661,65.1252,65.1497,102392.0
2018-06-20 10:50:00,79.66,79.66,79.56,79.62,93835.0,65.1497,65.1497,65.0679,65.117,93835.0
2018-06-20 10:55:00,79.62,79.65,79.6,79.65,59091.0,65.117,65.1415,65.1006,65.1415,59091.0
2018-06-20 11:00:00,79.66,79.74,79.65,79.74,89667.0,65.1497,65.2151,65.1415,65.2151,89667.0
2018-06-20 11:05:00,79.74,79.79,79.71,79.73,49933.0,65.2151,65.256,65.1906,65.2069,49933.0
2018-06-20 11:10:00,79.73,79.76,79.64,79.67,91708.0,65.2069,65.2315,65.1333,65.1579,91708.0
2018-06-20 11:15:00,79.66,79.76,79.64,79.75,71944.0,65.1497,65.2315,65.1333,65.2233,71944.0
2018-06-20 11:20:00,79.74,79.76,79.67,79.74,112119.0,65.2151,65.2315,65.1579,65.2151,112119.0
2018-06-20 11:25:00,79.74,79.74,79.56,79.58,156018.0,65.2151,65.2151,65.0679,65.0843,156018.0
2018-06-20 11:30:00,79.58,79.59,79.53,79.57,59325.0,65.0843,65.0924,65.0434,65.0761,59325.0
2018-06-20 11:35:00,79.59,79.6,79.55,79.58,25695.0,65.0924,65.1006,65.0597,65.0843,25695.0
2018-06-20 11:40:00,79.59,79.67,79.58,79.61,40023.0,65.0924,65.1579,65.0843,65.1088,40023.0
2018-06-20 11:45:00,79.61,79.64,79.61,79.63,16467.0,65.1088,65.1333,65.1088,65.1252,16467.0
2018-06-20 11:50:00,79.63,79.68,79.59,79.68,38296.0,65.1252,65.1661,65.0924,65.1661,38296.0
2018-06-20 11:55:00,79.67,79.71,79.65,79.7,17155.0,65.1579,65.1906,65.1415,65.1824,17155.0
2018-06-20 12:00:00,79.71,79.71,79.64,79.65,22584.0,65.1906,65.1906,65.1333,65.1415,22584.0
2018-06-20 12:05:00,79.65,79.73,79.63,79.71,42920.0,65.1415,65.2069,65.1252,65.1906,42920.0
2018-06-20 12:10:00,79.72,79.73,79.69,79.71,47323.0,65.1988,65.2069,65.1742,65.1906,47323.0
2018-06-20 12:15:00,79.71,79.73,79.69,79.7,82585.0,65.1906,65.2069,65.1742,65.1824,82585.0
2018-06-20 12:20:00,79.7,79.71,79.67,79.69,89606.0,65.1824,65.1906,65.1579,65.1742,89606.0
2018-06-20 12:25:00,79.69,79.74,79.66,79.69,49510.0,65.1742,65.2151,65.1497,65.1742,49510.0
2018-06-20 12:30:00,79.69,79.74,79.68,79.72,39429.0,65.1742,65.2151,65.1661,65.1988,39429.0
2018-06-20 12:35:00,79.72,79.75,79.7,79.73,32727.0,65.1988,65.2233,65.1824,65.2069,32727.0
2018-06-20 12:40:00,79.73,79.78,79.72,79.75,28511.0,65.2069,65.2478,65.1988,65.2233,28511.0
2018-06-20 12:45:00,79.75,79.75,79.74,79.74,24526.0,65.2233,65.2233,65.2151,65.2151,24526.0
2018-06-20 12:50:00,79.74,79.75,79.71,79.72,41199.0,65.2151,65.2233,65.1906,65.1988,41199.0
2018-06-20 12:55:00,79.72,79.74,79.67,79.73,161987.0,65.1988,65.2151,65.1579,65.2069,161987.0
2018-06-20 13:00:00,79.74,79.76,79.71,79.72,41951.0,65.2151,65.2315,65.1906,65.1988,41951.0
2018-06-20 13:05:00,79.72,79.74,79.7,79.72,48655.0,65.1988,65.2151,65.1824,65.1988,48655.0
2018-06-20 13:10:00,79.72,79.72,79.66,79.67,49057.0,65.1988,65.1988,65.1497,65.1579,49057.0
2018-06-20 13:15:00,79.67,79.69,79.65,79.67,47809.0,65.1579,65.1742,65.1415,65.1579,47809.0
2018-06-20 13:20:00,79.67,79.69,79.65,79.69,39774.0,65.1579,65.1742,65.1415,65.1742,39774.0
2018-06-20 13:25:00,79.68,79.7,79.66,79.67,21706.0,65.1661,65.1824,65.1497,65.1579,21706.0
2018-06-20 13:30:00,79.68,79.71,79.67,79.7,15309.0,65.1661,65.1906,65.1579,65.1824,15309.0
2018-06-20 13:35:00,79.7,79.71,79.65,79.67,27510.0,65.1824,65.1906,65.1415,65.1579,27510.0
2018-06-20 13:40:00,79.67,79.71,79.67,79.7,19949.0,65.1579,65.1906,65.1579,65.1824,19949.0
2018-06-20 13:45:00,79.7,79.74,79.69,79.72,19358.0,65.1824,65.2151,65.1742,65.1988,19358.0
2018-06-20 13:50:00,79.73,79.75,79.7,79.71,19004.0,65.2069,65.2233,65.1824,65.1906,19004.0
2018-06-20 13:55:00,79.72,79.77,79.71,79.76,39975.0,65.1988,65.2397,65.1906,65.2315,39975.0
2018-06-20 14:00:00,79.75,79.82,79.73,79.82,56305.0,65.2233,65.2805,65.2069,65.2805,56305.0
2018-06-20 14:05:00,79.82,79.84,79.78,79.78,39536.0,65.2805,65.2969,65.2478,65.2478,39536.0
2018-06-20 14:10:00,79.79,79.8,79.76,79.77,34314.0,65.256,65.2642,65.2315,65.2397,34314.0
2018-06-20 14:15:00,79.77,79.8,79.75,79.8,35380.0,65.2397,65.2642,65.2233,65.2642,35380.0
2018-06-20 14:20:00,79.8,79.82,79.77,79.77,59937.0,65.2642,65.2805,65.2397,65.2397,59937.0
2018-06-20 14:25:00,79.77,79.77,79.71,79.72,52251.0,65.2397,65.2397,65.1906,65.1988,52251.0
2018-06-20 14:30:00,79.72,79.73,79.69,79.69,37204.0,65.1988,65.2069,65.1742,65.1742,37204.0
2018-06-20 14:35:00,79.69,79.71,79.68,79.69,34391.0,65.1742,65.1906,65.1661,65.1742,34391.0
2018-06-20 14:40:00,79.69,79.69,79.61,79.63,42988.0,65.1742,65.1742,65.1088,65.1252,42988.0
2018-06-20 14:45:00,79.63,79.66,79.63,79.66,38470.0,65.1252,65.1497,65.1252,65.1497,38470.0
2018-06-20 14:50:00,79.66,79.69,79.65,79.68,14879.0,65.1497,65.1742,65.1415,65.1661,14879.0
2018-06-20 14:55:00,79.67,79.69,79.6,79.6,142713.0,65.1579,65.1742,65.1006,65.1006,142713.0
2018-06-20 15:00:00,79.6,79.7,79.58,79.68,75785.0,65.1006,65.1824,65.0843,65.1661,75785.0
2018-06-20 15:05:00,79.68,79.74,79.64,79.73,53993.0,65.1661,65.2151,65.1333,65.2069,53993.0
2018-06-20 15:10:00,79.74,79.76,79.7,79.72,46991.0,65.2151,65.2315,65.1824,65.1988,46991.0
2018-06-20 15:15:00,79.71,79.76,79.69,79.75,29377.0,65.1906,65.2315,65.1742,65.2233,29377.0
2018-06-20 15:20:00,79.74,79.75,79.66,79.68,39010.0,65.2151,65.2233,65.1497,65.1661,39010.0
2018-06-20 15:25:00,79.67,79.73,79.66,79.69,73846.0,65.1579,65.2069,65.1497,65.1742,73846.0
2018-06-20 15:30:00,79.69,79.75,79.69,79.73,71588.0,65.1742,65.2233,65.1742,65.2069,71588.0
2018-06-20 15:35:00,79.73,79.77,79.66,79.75,133603.0,65.2069,65.2397,65.1497,65.2233,133603.0
2018-06-20 15:40:00,79.75,79.83,79.74,79.83,86405.0,65.2233,65.2887,65.2151,65.2887,86405.0
2018-06-20 15:45:00,79.83,79.87,79.82,79.85,376113.0,65.2887,65.3214,65.2805,65.3051,376113.0
2018-06-20 15:50:00,79.85,79.86,79.76,79.78,420988.0,65.3051,65.3133,65.2315,65.2478,420988.0
2018-06-20 15:55:00,79.78,79.83,79.74,79.78,1389142.0,65.2478,65.2887,65.2151,65.2478,1389142.0
2018-06-21 09:30:00,79.81,79.94,79.68,79.84,74012.0,65.2724,65.3787,65.1661,65.2969,74012.0
2018-06-21 09:35:00,79.84,79.86,79.73,79.78,57224.0,65.2969,65.3133,65.2069,65.2478,57224.0
2018-06-21 09:40:00,79.78,79.85,79.73,79.73,45445.0,65.2478,65.3051,65.2069,65.2069,45445.0
2018-06-21 09:45:00,79.73,79.74,79.62,79.63,51607.0,65.2069,65.2151,65.117,65.1252,51607.0
2018-06-21 09:50:00,79.62,79.84,79.62,79.82,31457.0,65.117,65.2969,65.117,65.2805,31457.0
2018-06-21 09:55:00,79.81,79.87,79.77,79.87,31389.0,65.2724,65.3214,65.2397,65.3214,31389.0
2018-06-21 10:00:00,79.86,79.96,79.85,79.95,165692.0,65.3133,65.395,65.3051,65.3869,165692.0
2018-06-21 10:05:00,79.97,79.97,79.81,79.87,66345.0,65.4032,65.4032,65.2724,65.3214,66345.0
2018-06-21 10:10:00,79.87,79.87,79.74,79.82,122595.0,65.3214,65.3214,65.2151,65.2805,122595.0
2018-06-21 10:15:00,79.82,79.84,79.75,79.8,62730.0,65.2805,65.2969,65.2233,65.2642,62730.0
2018-06-21 10:20:00,79.8,79.82,79.72,79.82,51446.0,65.2642,65.2805,65.1988,65.2805,51446.0
2018-06-21 10:25:00,79.82,79.87,79.79,79.81,44211.0,65.2805,65.3214,65.256,65.2724,44211.0
2018-06-21 10:30:00,79.8,80.01,79.79,80.0,226735.0,65.2642,65.4359,65.256,65.4278,226735.0
2018-06-21 10:35:00,79.99,80.0,79.91,79.95,103661.0,65.4196,65.4278,65.3542,65.3869,103661.0
2018-06-21 10:40:00,79.95,80.07,79.93,80.03,88391.0,65.3869,65.485,65.3705,65.4523,88391.0
2018-06-21 10:45:00,80.03,80.24,80.03,80.2,215073.0,65.4523,65.624,65.4523,65.5913,215073.0
2018-06-21 10:50:00,80.2,80.22,80.15,80.16,140731.0,65.5913,65.6077,65.5504,65.5586,140731.0
2018-06-21 10:55:00,80.17,80.17,80.07,80.07,64042.0,65.5668,65.5668,65.485,65.485,64042.0
2018-06-21 11:00:00,80.08,80.14,80.06,80.1,61769.0,65.4932,65.5423,65.4768,65.5095,61769.0
2018-06-21 11:05:00,80.1,80.19,80.1,80.15,33770.0,65.5095,65.5832,65.5095,65.5504,33770.0
2018-06-21 11:10:00,80.16,80.19,80.12,80.17,32602.0,65.5586,65.5832,65.5259,65.5668,32602.0
2018-06-21 11:15:00,80.18,80.2,80.06,80.06,243262.0,65.575,65.5913,65.4768,65.4768,243262.0
2018-06-21 11:20:00,80.07,80.07,80.03,80.06,188778.0,65.485,65.485,65.4523,65.4768,188778.0
2018-06-21 11:25:00,80.05,80.09,80.01,80.05,51012.0,65.4687,65.5014,65.4359,65.4687,51012.0
2018-06-21 11:30:00,80.06,80.11,80.02,80.02,80067.0,65.4768,65.5177,65.4441,65.4441,80067.0
2018-06-21 11:35:00,80.03,80.05,79.99,80.01,66174.0,65.4523,65.4687,65.4196,65.4359,66174.0
2018-06-21 11:40:00,80.01,80.05,79.99,80.03,62765.0,65.4359,65.4687,65.4196,65.4523,62765.0
2018-06-21 11:45:00,80.04,80.04,79.97,79.98,39804.0,65.4605,65.4605,65.4032,65.4114,39804.0
2018-06-21 11:50:00,79.97,79.99,79.94,79.97,41831.0,65.4032,65.4196,65.3787,65.4032,41831.0
2018-06-21 11:55:00,79.96,79.96,79.9,79.92,51137.0,65.395,65.395,65.346,65.3623,51137.0
2018-06-21 12:00:00,79.93,80.03,79.92,80.03,211482.0,65.3705,65.4523,65.3623,65.4523,211482.0
2018-06-21 12:05:00,80.03,80.03,79.9,79.94,76166.0,65.4523,65.4523,65.346,65.3787,76166.0
2018-06-21 12:10:00,79.94,79.94,79.9,79.9,15298.0,65.3787,65.3787,65.346,65.346,15298.0
2018-06-21 12:15:00,79.9,79.96,79.89,79.96,19946.0,65.346,65.395,65.3378,65.395,19946.0
2018-06-21 12:20:00,79.97,79.97,79.88,79.89,41341.0,65.4032,65.4032,65.3296,65.3378,41341.0
2018-06-21 12:25:00,79.9,79.93,79.86,79.88,36990.0,65.346,65.3705,65.3133,65.3296,36990.0
2018-06-21 12:30:00,79.89,79.91,79.86,79.88,33789.0,65.3378,65.3542,65.3133,65.3296,33789.0
2018-06-21 12:35:00,79.88,79.92,79.88,79.9,21299.0,65.3296,65.3623,65.3296,65.346,21299.0
2018-06-21 12:40:00,79.9,79.92,79.85,79.87,53938.0,65.346,65.3623,65.3051,65.3214,53938.0
2018-06-21 12:45:00,79.87,79.89,79.85,79.86,28712.0,65.3214,65.3378,65.3051,65.3133,28712.0
2018-06-21 12:50:00,79.87,79.89,79.86,79.87,14527.0,65.3214,65.3378,65.3133,65.3214,14527.0
2018-06-21 12:55:00,79.87,79.89,79.84,79.85,30078.0,65.3214,65.3378,65.2969,65.3051,30078.0
2018-06-21 13:00:00,79.85,79.87,79.82,79.82,22587.0,65.3051,65.3214,65.2805,65.2805,22587.0
2018-06-21 13:05:00,79.82,79.88,79.82,79.84,43626.0,65.2805,65.3296,65.2805,65.2969,43626.0
2018-06-21 13:10:00,79.85,79.87,79.84,79.87,18340.0,65.3051,65.3214,65.2969,65.3214,18340.0
2018-06-21 13:15:00,79.86,79.94,79.86,79.93,34491.0,65.3133,65.3787,65.3133,65.3705,34491.0
2018-06-21 13:20:00,79.93,79.96,79.91,79.96,50976.0,65.3705,65.395,65.3542,65.395,50976.0
2018-06-21 13:25:00,79.96,79.97,79.94,79.94,49867.0,65.395,65.4032,65.3787,65.3787,49867.0
2018-06-21 13:30:00,79.94,79.97,79.93,79.96,43472.0,65.3787,65.4032,65.3705,65.395,43472.0
2018-06-21 13:35:00,79.96,79.96,79.92,79.95,17438.0,65.395,65.395,65.3623,65.3869,17438.0
2018-06-21 13:40:00,79.95,80.04,79.93,80.02,62111.0,65.3869,65.4605,65.3705,65.4441,62111.0
2018-06-21 13:45:00,80.02,80.03,79.99,80.02,20570.0,65.4441,65.4523,65.4196,65.4441,20570.0
2018-06-21 13:50:00,80.02,80.07,79.99,80.06,329147.0,65.4441,65.485,65.4196,65.4768,329147.0
2018-06-21 13:55:00,80.07,80.09,80.04,80.08,17517.0,65.485,65.5014,65.4605,65.4932,17517.0
2018-06-21 14:00:00,80.07,80.09,80.01,80.03,34652.0,65.485,65.5014,65.4359,65.4523,34652.0
2018-06-21 14:05:00,80.03,80.09,80.02,80.06,32776.0,65.4523,65.5014,65.4441,65.4768,32776.0
2018-06-21 14:10:00,80.06,80.06,80.03,80.06,20224.0,65.4768,65.4768,65.4523,65.4768,20224.0
2018-06-21 14:15:00,80.06,80.11,80.04,80.04,68897.0,65.4768,65.5177,65.4605,65.4605,68897.0
2018-06-21 14:20:00,80.04,80.04,79.97,79.98,54328.0,65.4605,65.4605,65.4032,65.4114,54328.0
2018-06-21 14:25:00,79.98,80.01,79.94,80.01,27489.0,65.4114,65.4359,65.3787,65.4359,27489.0
2018-06-21 14:30:00,80.01,80.07,80.01,80.03,36957.0,65.4359,65.485,65.4359,65.4523,36957.0
2018-06-21 14:35:00,80.04,80.07,79.99,80.0,67706.0,65.4605,65.485,65.4196,65.4278,67706.0
2018-06-21 14:40:00,80.0,80.01,79.96,79.98,24317.0,65.4278,65.4359,65.395,65.4114,24317.0
2018-06-21 14:45:00,79.97,79.99,79.96,79.99,14210.0,65.4032,65.4196,65.395,65.4196,14210.0
2018-06-21 14:50:00,79.99,80.01,79.96,80.0,41215.0,65.4196,65.4359,65.395,65.4278,41215.0
2018-06-21 14:55:00,79.99,80.02,79.97,80.02,32350.0,65.4196,65.4441,65.4032,65.4441,32350.0
2018-06-21 15:00:00,80.01,80.02,79.97,80.0,37663.0,65.4359,65.4441,65.4032,65.4278,37663.0
2018-06-21 15:05:00,79.99,80.05,79.98,80.02,98820.0,65.4196,65.4687,65.4114,65.4441,98820.0
2018-06-21 15:10:00,80.02,80.03,79.96,80.01,95086.0,65.4441,65.4523,65.395,65.4359,95086.0
2018-06-21 15:15:00,80.01,80.01,79.97,79.98,57454.0,65.4359,65.4359,65.4032,65.4114,57454.0
2018-06-21 15:20:00,79.98,80.04,79.97,80.02,122038.0,65.4114,65.4605,65.4032,65.4441,122038.0
2018-06-21 15:25:00,80.02,80.09,80.02,80.07,178871.0,65.4441,65.5014,65.4441,65.485,178871.0
2018-06-21 15:30:00,80.06,80.07,79.95,79.98,91851.0,65.4768,65.485,65.3869,65.4114,91851.0
2018-06-21 15:35:00,79.98,80.04,79.97,80.02,87228.0,65.4114,65.4605,65.4032,65.4441,87228.0
2018-06-21 15:40:00,80.03,80.03,79.97,80.0,236541.0,65.4523,65.4523,65.4032,65.4278,236541.0
2018-06-21 15:45:00,79.99,80.06,79.98,80.06,136809.0,65.4196,65.4768,65.4114,65.4768,136809.0
2018-06-21 15:50:00,80.05,80.12,80.05,80.09,296989.0,65.4687,65.5259,65.4687,65.5014,296989.0
2018-06-21 15:55:00,80.09,80.15,80.08,80.14,1232621.0,65.5014,65.5504,65.4932,65.5423,1232621.0
2018-06-22 09:30:00,80.23,80.26,79.97,80.05,176151.0,65.6159,65.6404,65.4032,65.4687,176151.0
2018-06-22 09:35:00,80.05,80.11,79.92,80.08,93625.0,65.4687,65.5177,65.3623,65.4932,93625.0
2018-06-22 09:40:00,80.09,80.23,80.08,80.23,140179.0,65.5014,65.6159,65.4932,65.6159,140179.0
2018-06-22 09:45:00,80.22,80.27,80.18,80.21,132893.0,65.6077,65.6486,65.575,65.5995,132893.0
2018-06-22 09:50:00,80.22,80.34,80.2,80.25,47816.0,65.6077,65.7058,65.5913,65.6322,47816.0
2018-06-22 09:55:00,80.25,80.26,80.18,80.22,54697.0,65.6322,65.6404,65.575,65.6077,54697.0
2018-06-22 10:00:00,80.22,80.27,80.19,80.2,33726.0,65.6077,65.6486,65.5832,65.5913,33726.0
2018-06-22 10:05:00,80.2,80.2,80.14,80.2,47573.0,65.5913,65.5913,65.5423,65.5913,47573.0
2018-06-22 10:10:00,80.21,80.28,80.21,80.24,34451.0,65.5995,65.6568,65.5995,65.624,34451.0
2018-06-22 10:15:00,80.25,80.36,80.25,80.34,65732.0,65.6322,65.7222,65.6322,65.7058,65732.0
2018-06-22 10:20:00,80.35,80.43,80.34,80.42,32896.0,65.714,65.7794,65.7058,65.7713,32896.0
2018-06-22 10:25:00,80.42,80.46,80.35,80.45,52017.0,65.7713,65.804,65.714,65.7958,52017.0
2018-06-22 10:30:00,80.45,80.46,80.39,80.44,50654.0,65.7958,65.804,65.7467,65.7876,50654.0
2018-06-22 10:35:00,80.44,80.57,80.44,80.55,58481.0,65.7876,65.8939,65.7876,65.8776,58481.0
2018-06-22 10:40:00,80.55,80.61,80.54,80.61,70286.0,65.8776,65.9266,65.8694,65.9266,70286.0
2018-06-22 10:45:00,80.61,80.65,80.55,80.56,78642.0,65.9266,65.9594,65.8776,65.8858,78642.0
2018-06-22 10:50:00,80.56,80.62,80.53,80.6,233631.0,65.8858,65.9348,65.8612,65.9185,233631.0
2018-06-22 10:55:00,80.6,80.64,80.53,80.55,43638.0,65.9185,65.9512,65.8612,65.8776,43638.0
2018-06-22 11:00:00,80.55,80.63,80.54,80.6,33754.0,65.8776,65.943,65.8694,65.9185,33754.0
2018-06-22 11:05:00,80.59,80.61,80.49,80.51,59584.0,65.9103,65.9266,65.8285,65.8449,59584.0
2018-06-22 11:10:00,80.5,80.54,80.44,80.49,42480.0,65.8367,65.8694,65.7876,65.8285,42480.0
2018-06-22 11:15:00,80.49,80.5,80.43,80.44,22931.0,65.8285,65.8367,65.7794,65.7876,22931.0
2018-06-22 11:20:00,80.43,80.47,80.39,80.4,35062.0,65.7794,65.8121,65.7467,65.7549,35062.0
2018-06-22 11:25:00,80.4,80.43,80.35,80.36,59076.0,65.7549,65.7794,65.714,65.7222,59076.0
2018-06-22 11:30:00,80.35,80.35,80.28,80.35,48864.0,65.714,65.714,65.6568,65.714,48864.0
2018-06-22 11:35:00,80.35,80.43,80.34,80.41,30469.0,65.714,65.7794,65.7058,65.7631,30469.0
2018-06-22 11:40:00,80.42,80.48,80.41,80.48,66968.0,65.7713,65.8203,65.7631,65.8203,66968.0
2018-06-22 11:45:00,80.47,80.47,80.41,80.43,107338.0,65.8121,65.8121,65.7631,65.7794,107338.0
2018-06-22 11:50:00,80.44,80.44,80.33,80.36,26173.0,65.7876,65.7876,65.6977,65.7222,26173.0
2018-06-22 11:55:00,80.35,80.35,80.26,80.26,25373.0,65.714,65.714,65.6404,65.6404,25373.0
2018-06-22 12:00:00,80.25,80.26,80.21,80.25,24670.0,65.6322,65.6404,65.5995,65.6322,24670.0
2018-06-22 12:05:00,80.25,80.3,80.25,80.29,31918.0,65.6322,65.6731,65.6322,65.6649,31918.0
2018-06-22 12:10:00,80.29,80.31,80.27,80.27,28964.0,65.6649,65.6813,65.6486,65.6486,28964.0
2018-06-22 12:15:00,80.27,80.3,80.27,80.3,30550.0,65.6486,65.6731,65.6486,65.6731,30550.0
2018-06-22 12:20:00,80.31,80.33,80.28,80.3,63152.0,65.6813,65.6977,65.6568,65.6731,63152.0
2018-06-22 12:25:00,80.3,80.35,80.27,80.27,23105.0,65.6731,65.714,65.6486,65.6486,23105.0
2018-06-22 12:30:00,80.27,80.3,80.26,80.3,31200.0,65.6486,65.6731,65.6404,65.6731,31200.0
2018-06-22 12:35:00,80.31,80.33,80.31,80.33,29711.0,65.6813,65.6977,65.6813,65.6977,29711.0
2018-06-22 12:40:00,80.33,80.35,80.28,80.34,60771.0,65.6977,65.714,65.6568,65.7058,60771.0
2018-06-22 12:45:00,80.33,80.38,80.31,80.37,16763.0,65.6977,65.7385,65.6813,65.7304,16763.0
2018-06-22 12:50:00,80.37,80.41,80.35,80.39,41379.0,65.7304,65.7631,65.714,65.7467,41379.0
2018-06-22 12:55:00,80.39,80.4,80.37,80.38,23372.0,65.7467,65.7549,65.7304,65.7385,23372.0
2018-06-22 13:00:00,80.39,80.41,80.34,80.39,43642.0,65.7467,65.7631,65.7058,65.7467,43642.0
2018-06-22 13:05:00,80.39,80.41,80.38,80.4,33639.0,65.7467,65.7631,65.7385,65.7549,33639.0
2018-06-22 13:10:00,80.4,80.41,80.37,80.4,26046.0,65.7549,65.7631,65.7304,65.7549,26046.0
2018-06-22 13:15:00,80.41,80.41,80.38,80.4,21028.0,65.7631,65.7631,65.7385,65.7549,21028.0
2018-06-22 13:20:00,80.4,80.41,80.35,80.41,37670.0,65.7549,65.7631,65.714,65.7631,37670.0
2018-06-22 13:25:00,80.41,80.46,80.41,80.43,22527.0,65.7631,65.804,65.7631,65.7794,22527.0
2018-06-22 13:30:00,80.43,80.46,80.42,80.46,34532.0,65.7794,65.804,65.7713,65.804,34532.0
2018-06-22 13:35:00,80.47,80.5,80.45,80.48,44704.0,65.8121,65.8367,65.7958,65.8203,44704.0
2018-06-22 13:40:00,80.47,80.53,80.46,80.52,27113.0,65.8121,65.8612,65.804,65.853,27113.0
2018-06-22 13:45:00,80.53,80.58,80.52,80.56,121614.0,65.8612,65.9021,65.853,65.8858,121614.0
2018-06-22 13:50:00,80.55,80.56,80.51,80.54,32521.0,65.8776,65.8858,65.8449,65.8694,32521.0
2018-06-22 13:55:00,80.54,80.55,80.48,80.5,31679.0,65.8694,65.8776,65.8203,65.8367,31679.0
2018-06-22 14:00:00,80.49,80.53,80.49,80.51,13325.0,65.8285,65.8612,65.8285,65.8449,13325.0
2018-06-22 14:05:00,80.5,80.57,80.47,80.56,32597.0,65.8367,65.8939,65.8121,65.8858,32597.0
2018-06-22 14:10:00,80.57,80.6,80.56,80.59,25569.0,65.8939,65.9185,65.8858,65.9103,25569.0
2018-06-22 14:15:00,80.6,80.65,80.59,80.63,29544.0,65.9185,65.9594,65.9103,65.943,29544.0
2018-06-22 14:20:00,80.63,80.66,80.59,80.6,31761.0,65.943,65.9675,65.9103,65.9185,31761.0
2018-06-22 14:25:00,80.6,80.62,80.57,80.61,26654.0,65.9185,65.9348,65.8939,65.9266,26654.0
2018-06-22 14:30:00,80.61,80.62,80.56,80.59,23533.0,65.9266,65.9348,65.8858,65.9103,23533.0
2018-06-22 14:35:00,80.59,80.61,80.54,80.55,21688.0,65.9103,65.9266,65.8694,65.8776,21688.0
2018-06-22 14:40:00,80.54,80.62,80.54,80.61,59285.0,65.8694,65.9348,65.8694,65.9266,59285.0
2018-06-22 14:45:00,80.61,80.66,80.61,80.64,29293.0,65.9266,65.9675,65.9266,65.9512,29293.0
2018-06-22 14:50:00,80.64,80.65,80.59,80.62,33545.0,65.9512,65.9594,65.9103,65.9348,33545.0
2018-06-22 14:55:00,80.62,80.62,80.55,80.56,28469.0,65.9348,65.9348,65.8776,65.8858,28469.0
2018-06-22 15:00:00,80.56,80.59,80.52,80.59,57270.0,65.8858,65.9103,65.853,65.9103,57270.0
2018-06-22 15:05:00,80.58,80.59,80.53,80.56,62440.0,65.9021,65.9103,65.8612,65.8858,62440.0
2018-06-22 15:10:00,80.55,80.63,80.54,80.63,46426.0,65.8776,65.943,65.8694,65.943,46426.0
2018-06-22 15:15:00,80.63,80.66,80.61,80.65,60513.0,65.943,65.9675,65.9266,65.9594,60513.0
2018-06-22 15:20:00,80.64,80.68,80.62,80.67,29206.0,65.9512,65.9839,65.9348,65.9757,29206.0
2018-06-22 15:25:00,80.68,80.71,80.67,80.67,43902.0,65.9839,66.0084,65.9757,65.9757,43902.0
2018-06-22 15:30:00,80.67,80.69,80.64,80.64,71335.0,65.9757,65.9921,65.9512,65.9512,71335.0
2018-06-22 15:35:00,80.64,80.65,80.59,80.63,83266.0,65.9512,65.9594,65.9103,65.943,83266.0
2018-06-22 15:40:00,80.63,80.67,80.62,80.66,121125.0,65.943,65.9757,65.9348,65.9675,121125.0
2018-06-22 15:45:00,80.65,80.73,80.65,80.71,239288.0,65.9594,66.0248,65.9594,66.0084,239288.0
2018-06-22 15:50:00,80.7,80.74,80.66,80.69,282096.0,66.0003,66.033,65.9675,65.9921,282096.0
2018-06-22 15:55:00,80.69,80.74,80.66,80.69,885801.0,65.9921,66.033,65.9675,65.9921,885801.0
2018-06-25 09:30:00,80.94,80.94,80.38,80.69,165340.0,66.1965,66.1965,65.7385,65.9921,165340.0
2018-06-25 09:35:00,80.69,80.71,80.51,80.53,65314.0,65.9921,66.0084,65.8449,65.8612,65314.0
2018-06-25 09:40:00,80.53,80.66,80.51,80.65,42571.0,65.8612,65.9675,65.8449,65.9594,42571.0
2018-06-25 09:45:00,80.65,80.72,80.6,80.69,76022.0,65.9594,66.0166,65.9185,65.9921,76022.0
2018-06-25 09:50:00,80.69,80.75,80.61,80.7,216741.0,65.9921,66.0411,65.9266,66.0003,216741.0
2018-06-25 09:55:00,80.72,80.78,80.6,80.6,172701.0,66.0166,66.0657,65.9185,65.9185,172701.0
2018-06-25 10:00:00,80.61,80.62,80.36,80.37,114970.0,65.9266,65.9348,65.7222,65.7304,114970.0
2018-06-25 10:05:00,80.37,80.39,80.27,80.27,71249.0,65.7304,65.7467,65.6486,65.6486,71249.0
2018-06-25 10:10:00,80.27,80.4,80.25,80.33,65158.0,65.6486,65.7549,65.6322,65.6977,65158.0
2018-06-25 10:15:00,80.31,80.31,80.17,80.25,72349.0,65.6813,65.6813,65.5668,65.6322,72349.0
2018-06-25 10:20:00,80.25,80.26,80.08,80.09,69249.0,65.6322,65.6404,65.4932,65.5014,69249.0
2018-06-25 10:25:00,80.1,80.2,80.06,80.15,104220.0,65.5095,65.5913,65.4768,65.5504,104220.0
2018-06-25 10:30:00,80.15,80.17,80.01,80.02,47611.0,65.5504,65.5668,65.4359,65.4441,47611.0
2018-06-25 10:35:00,80.02,80.17,80.01,80.16,50211.0,65.4441,65.5668,65.4359,65.5586,50211.0
2018-06-25 10:40:00,80.16,80.28,80.14,80.26,35239.0,65.5586,65.6568,65.5423,65.6404,35239.0
2018-06-25 10:45:00,80.25,80.33,80.22,80.3,121094.0,65.6322,65.6977,65.6077,65.6731,121094.0
2018-06-25 10:50:00,80.31,80.32,80.26,80.26,112845.0,65.6813,65.6895,65.6404,65.6404,112845.0
2018-06-25 10:55:00,80.26,80.33,80.22,80.33,57211.0,65.6404,65.6977,65.6077,65.6977,57211.0
2018-06-25 11:00:00,80.34,80.35,80.28,80.29,38453.0,65.7058,65.714,65.6568,65.6649,38453.0
2018-06-25 11:05:00,80.28,80.38,80.27,80.32,47808.0,65.6568,65.7385,65.6486,65.6895,47808.0
2018-06-25 11:10:00,80.32,80.38,80.32,80.36,37449.0,65.6895,65.7385,65.6895,65.7222,37449.0
2018-06-25 11:15:00,80.35,80.42,80.32,80.38,131238.0,65.714,65.7713,65.6895,65.7385,131238.0
2018-06-25 11:20:00,80.37,80.38,80.27,80.27,66399.0,65.7304,65.7385,65.6486,65.6486,66399.0
2018-06-25 11:25:00,80.27,80.29,80.2,80.23,51275.0,65.6486,65.6649,65.5913,65.6159,51275.0
2018-06-25 11:30:00,80.22,80.28,80.18,80.27,107575.0,65.6077,65.6568,65.575,65.6486,107575.0
2018-06-25 11:35:00,80.27,80.28,80.13,80.15,89245.0,65.6486,65.6568,65.5341,65.5504,89245.0
2018-06-25 11:40:00,80.14,80.24,80.13,80.2,56884.0,65.5423,65.624,65.5341,65.5913,56884.0
2018-06-25 11:45:00,80.2,80.28,80.18,80.26,48206.0,65.5913,65.6568,65.575,65.6404,48206.0
2018-06-25 11:50:00,80.25,80.34,80.25,80.3,66853.0,65.6322,65.7058,65.6322,65.6731,66853.0
2018-06-25 11:55:00,80.3,80.3,80.2,80.22,52258.0,65.6731,65.6731,65.5913,65.6077,52258.0
2018-06-25 12:00:00,80.22,80.22,80.14,80.17,200516.0,65.6077,65.6077,65.5423,65.5668,200516.0
2018-06-25 12:05:00,80.17,80.24,80.14,80.22,88219.0,65.5668,65.624,65.5423,65.6077,88219.0
2018-06-25 12:10:00,80.23,80.31,80.19,80.29,45298.0,65.6159,65.6813,65.5832,65.6649,45298.0
2018-06-25 12:15:00,80.28,80.29,80.2,80.24,23636.0,65.6568,65.6649,65.5913,65.624,23636.0
2018-06-25 12:20:00,80.23,80.27,80.19,80.27,33525.0,65.6159,65.6486,65.5832,65.6486,33525.0
2018-06-25 12:25:00,80.26,80.33,80.24,80.33,39229.0,65.6404,65.6977,65.624,65.6977,39229.0
2018-06-25 12:30:00,80.33,80.35,80.3,80.3,29248.0,65.6977,65.714,65.6731,65.6731,29248.0
2018-06-25 12:35:00,80.3,80.31,80.26,80.26,22992.0,65.6731,65.6813,65.6404,65.6404,22992.0
2018-06-25 12:40:00,80.26,80.3,80.25,80.28,38056.0,65.6404,65.6731,65.6322,65.6568,38056.0
2018-06-25 12:45:00,80.28,80.29,80.21,80.23,37010.0,65.6568,65.6649,65.5995,65.6159,37010.0
2018-06-25 12:50:00,80.23,80.29,80.23,80.25,33265.0,65.6159,65.6649,65.6159,65.6322,33265.0
2018-06-25 12:55:00,80.25,80.36,80.25,80.36,64514.0,65.6322,65.7222,65.6322,65.7222,64514.0
2018-06-25 13:00:00,80.35,80.35,80.25,80.27,27966.0,65.714,65.714,65.6322,65.6486,27966.0
2018-06-25 13:05:00,80.26,80.27,80.23,80.23,32067.0,65.6404,65.6486,65.6159,65.6159,32067.0
2018-06-25 13:10:00,80.24,80.25,80.2,80.2,32852.0,65.624,65.6322,65.5913,65.5913,32852.0
2018-06-25 13:15:00,80.2,80.25,80.19,80.23,43785.0,65.5913,65.6322,65.5832,65.6159,43785.0
2018-06-25 13:20:00,80.24,80.31,80.24,80.28,63179.0,65.624,65.6813,65.624,65.6568,63179.0
2018-06-25 13:25:00,80.28,80.29,80.24,80.26,25275.0,65.6568,65.6649,65.624,65.6404,25275.0
2018-06-25 13:30:00,80.26,80.33,80.24,80.33,20599.0,65.6404,65.6977,65.624,65.6977,20599.0
2018-06-25 13:35:00,80.33,80.39,80.31,80.37,51607.0,65.6977,65.7467,65.6813,65.7304,51607.0
2018-06-25 13:40:00,80.37,80.44,80.37,80.44,25129.0,65.7304,65.7876,65.7304,65.7876,25129.0
2018-06-25 13:45:00,80.43,80.44,80.38,80.42,17714.0,65.7794,65.7876,65.7385,65.7713,17714.0
2018-06-25 13:50:00,80.42,80.42,80.35,80.36,18168.0,65.7713,65.7713,65.714,65.7222,18168.0
2018-06-25 13:55:00,80.37,80.41,80.33,80.4,16363.0,65.7304,65.7631,65.6977,65.7549,16363.0
2018-06-25 14:00:00,80.41,80.45,80.38,80.41,21410.0,65.7631,65.7958,65.7385,65.7631,21410.0
2018-06-25 14:05:00,80.41,80.45,80.41,80.41,22164.0,65.7631,65.7958,65.7631,65.7631,22164.0
2018-06-25 14:10:00,80.41,80.44,80.4,80.42,14299.0,65.7631,65.7876,65.7549,65.7713,14299.0
2018-06-25 14:15:00,80.41,80.42,80.38,80.41,16812.0,65.7631,65.7713,65.7385,65.7631,16812.0
2018-06-25 14:20:00,80.41,80.45,80.41,80.45,21282.0,65.7631,65.7958,65.7631,65.7958,21282.0
2018-06-25 14:25:00,80.44,80.52,80.44,80.52,36489.0,65.7876,65.853,65.7876,65.853,36489.0
2018-06-25 14:30:00,80.51,80.55,80.49,80.51,45168.0,65.8449,65.8776,65.8285,65.8449,45168.0
2018-06-25 14:35:00,80.51,80.53,80.48,80.52,51836.0,65.8449,65.8612,65.8203,65.853,51836.0
2018-06-25 14:40:00,80.51,80.55,80.49,80.52,25714.0,65.8449,65.8776,65.8285,65.853,25714.0
2018-06-25 14:45:00,80.51,80.54,80.5,80.53,25506.0,65.8449,65.8694,65.8367,65.8612,25506.0
2018-06-25 14:50:00,80.52,80.55,80.42,80.44,77707.0,65.853,65.8776,65.7713,65.7876,77707.0
2018-06-25 14:55:00,80.44,80.5,80.43,80.49,52236.0,65.7876,65.8367,65.7794,65.8285,52236.0
2018-06-25 15:00:00,80.48,80.49,80.37,80.38,40561.0,65.8203,65.8285,65.7304,65.7385,40561.0
2018-06-25 15:05:00,80.37,80.41,80.35,80.4,32997.0,65.7304,65.7631,65.714,65.7549,32997.0
2018-06-25 15:10:00,80.39,80.39,80.28,80.28,35090.0,65.7467,65.7467,65.6568,65.6568,35090.0
2018-06-25 15:15:00,80.27,80.35,80.26,80.34,66559.0,65.6486,65.714,65.6404,65.7058,66559.0
2018-06-25 15:20:00,80.36,80.4,80.32,80.39,49493.0,65.7222,65.7549,65.6895,65.7467,49493.0
2018-06-25 15:25:00,80.4,80.44,80.37,80.4,60656.0,65.7549,65.7876,65.7304,65.7549,60656.0
2018-06-25 15:30:00,80.4,80.48,80.38,80.48,91939.0,65.7549,65.8203,65.7385,65.8203,91939.0
2018-06-25 15:35:00,80.48,80.63,80.47,80.6,123895.0,65.8203,65.943,65.8121,65.9185,123895.0
2018-06-25 15:40:00,80.6,80.64,80.49,80.5,87304.0,65.9185,65.9512,65.8285,65.8367,87304.0
2018-06-25 15:45:00,80.5,80.52,80.43,80.47,190470.0,65.8367,65.853,65.7794,65.8121,190470.0
2018-06-25 15:50:00,80.46,80.55,80.45,80.52,165190.0,65.804,65.8776,65.7958,65.853,165190.0
2018-06-25 15:55:00,80.52,80.55,80.41,80.43,830741.0,65.853,65.8776,65.7631,65.7794,830741.0
2018-06-26 09:30:00,79.78,79.88,79.52,79.61,176248.0,65.8799,65.9625,65.6652,65.7396,176248.0
2018-06-26 09:35:00,79.6,79.7,79.52,79.67,107281.0,65.7313,65.8139,65.6652,65.7891,107281.0
2018-06-26 09:40:00,79.67,79.77,79.63,79.69,81927.0,65.7891,65.8717,65.7561,65.8056,81927.0
2018-06-26 09:45:00,79.69,79.78,79.64,79.77,94929.0,65.8056,65.8799,65.7643,65.8717,94929.0
2018-06-26 09:50:00,79.78,79.78,79.68,79.7,229883.0,65.8799,65.8799,65.7974,65.8139,229883.0
2018-06-26 09:55:00,79.7,79.86,79.7,79.83,102738.0,65.8139,65.946,65.8139,65.9212,102738.0
2018-06-26 10:00:00,79.84,79.9,79.8,79.89,89920.0,65.9295,65.979,65.8965,65.9708,89920.0
2018-06-26 10:05:00,79.89,79.92,79.82,79.84,83193.0,65.9708,65.9955,65.913,65.9295,83193.0
2018-06-26 10:10:00,79.83,79.9,79.81,79.89,129516.0,65.9212,65.979,65.9047,65.9708,129516.0
2018-06-26 10:15:00,79.89,79.91,79.76,79.79,131814.0,65.9708,65.9873,65.8634,65.8882,131814.0
2018-06-26 10:20:00,79.79,79.87,79.78,79.79,96854.0,65.8882,65.9543,65.8799,65.8882,96854.0
2018-06-26 10:25:00,79.79,79.82,79.78,79.8,78530.0,65.8882,65.913,65.8799,65.8965,78530.0
2018-06-26 10:30:00,79.79,79.82,79.76,79.77,69151.0,65.8882,65.913,65.8634,65.8717,69151.0
2018-06-26 10:35:00,79.76,79.9,79.75,79.88,52158.0,65.8634,65.979,65.8552,65.9625,52158.0
2018-06-26 10:40:00,79.89,79.96,79.87,79.95,29443.0,65.9708,66.0286,65.9543,66.0203,29443.0
2018-06-26 10:45:00,79.96,80.02,79.93,80.0,42847.0,66.0286,66.0781,66.0038,66.0616,42847.0
2018-06-26 10:50:00,80.0,80.01,79.94,79.99,61197.0,66.0616,66.0699,66.0121,66.0534,61197.0
2018-06-26 10:55:00,80.0,80.05,79.98,80.04,43403.0,66.0616,66.1029,66.0451,66.0946,43403.0
2018-06-26 11:00:00,80.05,80.05,79.99,80.0,105486.0,66.1029,66.1029,66.0534,66.0616,105486.0
2018-06-26 11:05:00,80.0,80.03,79.95,80.03,38568.0,66.0616,66.0864,66.0203,66.0864,38568.0
2018-06-26 11:10:00,80.03,80.08,79.96,79.97,36584.0,66.0864,66.1277,66.0286,66.0368,36584.0
2018-06-26 11:15:00,79.97,80.02,79.96,79.98,32378.0,66.0368,66.0781,66.0286,66.0451,32378.0
2018-06-26 11:20:00,79.98,80.04,79.97,80.03,25786.0,66.0451,66.0946,66.0368,66.0864,25786.0
2018-06-26 11:25:00,80.03,80.1,80.02,80.06,57770.0,66.0864,66.1442,66.0781,66.1112,57770.0
2018-06-26 11:30:00,80.06,80.07,80.0,80.01,38848.0,66.1112,66.1194,66.0616,66.0699,38848.0
2018-06-26 11:35:00,80.02,80.05,79.98,80.03,69594.0,66.0781,66.1029,66.0451,66.0864,69594.0
2018-06-26 11:40:00,80.03,80.04,80.0,80.03,27134.0,66.0864,66.0946,66.0616,66.0864,27134.0
2018-06-26 11:45:00,80.03,80.07,80.02,80.06,21741.0,66.0864,66.1194,66.0781,66.1112,21741.0
2018-06-26 11:50:00,80.05,80.06,80.02,80.02,25117.0,66.1029,66.1112,66.0781,66.0781,25117.0
2018-06-26 11:55:00,80.03,80.03,79.98,80.03,22936.0,66.0864,66.0864,66.0451,66.0864,22936.0
2018-06-26 12:00:00,80.03,80.05,79.98,80.0,24461.0,66.0864,66.1029,66.0451,66.0616,24461.0
2018-06-26 12:05:00,80.0,80.01,79.96,79.99,36754.0,66.0616,66.0699,66.0286,66.0534,36754.0
2018-06-26 12:10:00,79.99,80.02,79.97,79.99,60710.0,66.0534,66.0781,66.0368,66.0534,60710.0
2018-06-26 12:15:00,79.98,79.99,79.94,79.98,87354.0,66.0451,66.0534,66.0121,66.0451,87354.0
2018-06-26 12:20:00,79.98,79.98,79.96,79.97,79421.0,66.0451,66.0451,66.0286,66.0368,79421.0
2018-06-26 12:25:00,79.96,79.99,79.95,79.99,101287.0,66.0286,66.0534,66.0203,66.0534,101287.0
2018-06-26 12:30:00,79.99,79.99,79.95,79.96,118987.0,66.0534,66.0534,66.0203,66.0286,118987.0
2018-06-26 12:35:00,79.96,79.97,79.94,79.94,62267.0,66.0286,66.0368,66.0121,66.0121,62267.0
2018-06-26 12:40:00,79.95,80.02,79.95,80.0,80442.0,66.0203,66.0781,66.0203,66.0616,80442.0
2018-06-26 12:45:00,80.0,80.06,80.0,80.05,44308.0,66.0616,66.1112,66.0616,66.1029,44308.0
2018-06-26 12:50:00,80.06,80.12,80.05,80.12,40231.0,66.1112,66.1607,66.1029,66.1607,40231.0
2018-06-26 12:55:00,80.12,80.13,80.09,80.12,30731.0,66.1607,66.169,66.1359,66.1607,30731.0
2018-06-26 13:00:00,80.13,80.14,80.1,80.11,32435.0,66.169,66.1772,66.1442,66.1524,32435.0
2018-06-26 13:05:00,80.11,80.17,80.11,80.17,22476.0,66.1524,66.202,66.1524,66.202,22476.0
2018-06-26 13:10:00,80.15,80.18,80.14,80.17,12705.0,66.1855,66.2102,66.1772,66.202,12705.0
2018-06-26 13:15:00,80.17,80.21,80.16,80.2,11830.0,66.202,66.235,66.1937,66.2268,11830.0
2018-06-26 13:20:00,80.21,80.22,80.16,80.18,29481.0,66.235,66.2433,66.1937,66.2102,29481.0
2018-06-26 13:25:00,80.17,80.23,80.17,80.22,17248.0,66.202,66.2515,66.202,66.2433,17248.0
2018-06-26 13:30:00,80.21,80.21,80.14,80.16,15286.0,66.235,66.235,66.1772,66.1937,15286.0
2018-06-26 13:35:00,80.17,80.24,80.16,80.23,18680.0,66.202,66.2598,66.1937,66.2515,18680.0
2018-06-26 13:40:00,80.22,80.24,80.2,80.22,27725.0,66.2433,66.2598,66.2268,66.2433,27725.0
2018-06-26 13:45:00,80.23,80.26,80.21,80.22,24401.0,66.2515,66.2763,66.235,66.2433,24401.0
2018-06-26 13:50:00,80.21,80.21,80.16,80.16,19892.0,66.235,66.235,66.1937,66.1937,19892.0
2018-06-26 13:55:00,80.16,80.2,80.16,80.18,14079.0,66.1937,66.2268,66.1937,66.2102,14079.0
2018-06-26 14:00:00,80.18,80.21,80.16,80.16,20321.0,66.2102,66.235,66.1937,66.1937,20321.0
2018-06-26 14:05:00,80.16,80.19,80.13,80.15,35640.0,66.1937,66.2185,66.169,66.1855,35640.0
2018-06-26 14:10:00,80.14,80.16,80.13,80.15,18972.0,66.1772,66.1937,66.169,66.1855,18972.0
2018-06-26 14:15:00,80.15,80.2,80.14,80.2,10449.0,66.1855,66.2268,66.1772,66.2268,10449.0
2018-06-26 14:20:00,80.2,80.21,80.1,80.11,18862.0,66.2268,66.235,66.1442,66.1524,18862.0
2018-06-26 14:25:00,80.1,80.15,80.1,80.14,20915.0,66.1442,66.1855,66.1442,66.1772,20915.0
2018-06-26 14:30:00,80.14,80.2,80.13,80.19,37787.0,66.1772,66.2268,66.169,66.2185,37787.0
2018-06-26 14:35:00,80.19,80.21,80.17,80.2,51492.0,66.2185,66.235,66.202,66.2268,51492.0
2018-06-26 14:40:00,80.2,80.24,80.19,80.22,31707.0,66.2268,66.2598,66.2185,66.2433,31707.0
2018-06-26 14:45:00,80.22,80.22,80.14,80.16,21298.0,66.2433,66.2433,66.1772,66.1937,21298.0
2018-06-26 14:50:00,80.17,80.21,80.16,80.19,25769.0,66.202,66.235,66.1937,66.2185,25769.0
2018-06-26 14:55:00,80.2,80.23,80.18,80.23,38228.0,66.2268,66.2515,66.2102,66.2515,38228.0
2018-06-26 15:00:00,80.22,80.22,80.14,80.16,34810.0,66.2433,66.2433,66.1772,66.1937,34810.0
2018-06-26 15:05:00,80.16,80.19,80.14,80.18,39144.0,66.1937,66.2185,66.1772,66.2102,39144.0
2018-06-26 15:10:00,80.19,80.2,80.17,80.2,27821.0,66.2185,66.2268,66.202,66.2268,27821.0
2018-06-26 15:15:00,80.2,80.2,80.12,80.13,35642.0,66.2268,66.2268,66.1607,66.169,35642.0
2018-06-26 15:20:00,80.12,80.13,80.07,80.11,45524.0,66.1607,66.169,66.1194,66.1524,45524.0
2018-06-26 15:25:00,80.12,80.14,80.1,80.11,45309.0,66.1607,66.1772,66.1442,66.1524,45309.0
2018-06-26 15:30:00,80.12,80.13,80.09,80.13,124956.0,66.1607,66.169,66.1359,66.169,124956.0
2018-06-26 15:35:00,80.12,80.13,80.02,80.04,101249.0,66.1607,66.169,66.0781,66.0946,101249.0
2018-06-26 15:40:00,80.04,80.04,79.99,79.99,263202.0,66.0946,66.0946,66.0534,66.0534,263202.0
2018-06-26 15:45:00,79.99,79.99,79.92,79.93,209453.0,66.0534,66.0534,65.9955,66.0038,209453.0
2018-06-26 15:50:00,79.93,79.93,79.86,79.88,306977.0,66.0038,66.0038,65.946,65.9625,306977.0
2018-06-26 15:55:00,79.89,79.98,79.88,79.96,453894.0,65.9708,66.0451,65.9625,66.0286,453894.0
2018-06-27 09:30:00,80.24,80.24,80.02,80.08,154261.0,66.2598,66.2598,66.0781,66.1277,154261.0
2018-06-27 09:35:00,80.07,80.08,79.94,79.98,146798.0,66.1194,66.1277,66.0121,66.0451,146798.0
2018-06-27 09:40:00,79.96,80.01,79.91,79.94,98833.0,66.0286,66.0699,65.9873,66.0121,98833.0
2018-06-27 09:45:00,79.94,80.01,79.92,79.99,79035.0,66.0121,66.0699,65.9955,66.0534,79035.0
2018-06-27 09:50:00,79.99,80.06,79.98,80.04,95929.0,66.0534,66.1112,66.0451,66.0946,95929.0
2018-06-27 09:55:00,80.05,80.07,80.0,80.05,62235.0,66.1029,66.1194,66.0616,66.1029,62235.0
2018-06-27 10:00:00,80.06,80.09,79.95,80.06,45314.0,66.1112,66.1359,66.0203,66.1112,45314.0
2018-06-27 10:05:00,80.06,80.21,80.05,80.2,39094.0,66.1112,66.235,66.1029,66.2268,39094.0
2018-06-27 10:10:00,80.21,80.25,80.17,80.22,48585.0,66.235,66.2681,66.202,66.2433,48585.0
2018-06-27 10:15:00,80.22,80.3,80.2,80.24,23912.0,66.2433,66.3093,66.2268,66.2598,23912.0
2018-06-27 10:20:00,80.24,80.32,80.23,80.25,57756.0,66.2598,66.3259,66.2515,66.2681,57756.0
2018-06-27 10:25:00,80.25,80.34,80.21,80.33,71048.0,66.2681,66.3424,66.235,66.3341,71048.0
2018-06-27 10:30:00,80.34,80.35,80.19,80.21,44680.0,66.3424,66.3506,66.2185,66.235,44680.0
2018-06-27 10:35:00,80.21,80.22,80.18,80.19,41535.0,66.235,66.2433,66.2102,66.2185,41535.0
2018-06-27 10:40:00,80.2,80.2,80.12,80.16,42685.0,66.2268,66.2268,66.1607,66.1937,42685.0
2018-06-27 10:45:00,80.16,80.17,80.1,80.14,32281.0,66.1937,66.202,66.1442,66.1772,32281.0
2018-06-27 10:50:00,80.14,80.15,80.1,80.12,28079.0,66.1772,66.1855,66.1442,66.1607,28079.0
2018-06-27 10:55:00,80.13,80.18,80.12,80.17,30085.0,66.169,66.2102,66.1607,66.202,30085.0
2018-06-27 11:00:00,80.17,80.23,80.16,80.22,55144.0,66.202,66.2515,66.1937,66.2433,55144.0
2018-06-27 11:05:00,80.21,80.22,80.16,80.17,59625.0,66.235,66.2433,66.1937,66.202,59625.0
2018-06-27 11:10:00,80.17,80.24,80.17,80.2,51353.0,66.202,66.2598,66.202,66.2268,51353.0
2018-06-27 11:15:00,80.19,80.21,80.15,80.21,31901.0,66.2185,66.235,66.1855,66.235,31901.0
2018-06-27 11:20:00,80.2,80.23,80.16,80.18,65088.0,66.2268,66.2515,66.1937,66.2102,65088.0
2018-06-27 11:25:00,80.18,80.2,80.13,80.13,95921.0,66.2102,66.2268,66.169,66.169,95921.0
2018-06-27 11:30:00,80.13,80.15,80.09,80.11,66768.0,66.169,66.1855,66.1359,66.1524,66768.0
2018-06-27 11:35:00,80.11,80.22,80.11,80.21,24506.0,66.1524,66.2433,66.1524,66.235,24506.0
2018-06-27 11:40:00,80.2,80.29,80.19,80.28,27309.0,66.2268,66.3011,66.2185,66.2928,27309.0
2018-06-27 11:45:00,80.27,80.34,80.25,80.34,45293.0,66.2846,66.3424,66.2681,66.3424,45293.0
2018-06-27 11:50:00,80.33,80.35,80.29,80.32,37031.0,66.3341,66.3506,66.3011,66.3259,37031.0
2018-06-27 11:55:00,80.32,80.35,80.3,80.33,42314.0,66.3259,66.3506,66.3093,66.3341,42314.0
2018-06-27 12:00:00,80.32,80.33,80.28,80.29,25829.0,66.3259,66.3341,66.2928,66.3011,25829.0
2018-06-27 12:05:00,80.29,80.32,80.29,80.31,22345.0,66.3011,66.3259,66.3011,66.3176,22345.0
2018-06-27 12:10:00,80.3,80.3,80.26,80.3,14870.0,66.3093,66.3093,66.2763,66.3093,14870.0
2018-06-27 12:15:00,80.31,80.34,80.3,80.3,38230.0,66.3176,66.3424,66.3093,66.3093,38230.0
2018-06-27 12:20:00,80.3,80.3,80.26,80.29,25630.0,66.3093,66.3093,66.2763,66.3011,25630.0
2018-06-27 12:25:00,80.28,80.3,80.26,80.27,49765.0,66.2928,66.3093,66.2763,66.2846,49765.0
2018-06-27 12:30:00,80.28,80.28,80.23,80.24,47252.0,66.2928,66.2928,66.2515,66.2598,47252.0
2018-06-27 12:35:00,80.24,80.24,80.21,80.22,19675.0,66.2598,66.2598,66.235,66.2433,19675.0
2018-06-27 12:40:00,80.21,80.22,80.18,80.19,23127.0,66.235,66.2433,66.2102,66.2185,23127.0
2018-06-27 12:45:00,80.18,80.19,80.15,80.17,36312.0,66.2102,66.2185,66.1855,66.202,36312.0
2018-06-27 12:50:00,80.17,80.19,80.14,80.14,16016.0,66.202,66.2185,66.1772,66.1772,16016.0
2018-06-27 12:55:00,80.13,80.16,80.08,80.09,24125.0,66.169,66.1937,66.1277,66.1359,24125.0
2018-06-27 13:00:00,80.09,80.14,80.07,80.09,68365.0,66.1359,66.1772,66.1194,66.1359,68365.0
2018-06-27 13:05:00,80.09,80.09,80.04,80.05,66778.0,66.1359,66.1359,66.0946,66.1029,66778.0
2018-06-27 13:10:00,80.05,80.12,80.05,80.11,27726.0,66.1029,66.1607,66.1029,66.1524,27726.0
2018-06-27 13:15:00,80.11,80.11,80.02,80.03,25363.0,66.1524,66.1524,66.0781,66.0864,25363.0
2018-06-27 13:20:00,80.03,80.1,80.03,80.05,22254.0,66.0864,66.1442,66.0864,66.1029,22254.0
2018-06-27 13:25:00,80.04,80.05,79.99,80.04,40715.0,66.0946,66.1029,66.0534,66.0946,40715.0
2018-06-27 13:30:00,80.05,80.05,79.98,80.02,32875.0,66.1029,66.1029,66.0451,66.0781,32875.0
2018-06-27 13:35:00,80.02,80.02,79.97,80.0,28461.0,66.0781,66.0781,66.0368,66.0616,28461.0
2018-06-27 13:40:00,80.0,80.02,79.98,80.02,11905.0,66.0616,66.0781,66.0451,66.0781,11905.0
2018-06-27 13:45:00,80.01,80.04,80.0,80.03,29438.0,66.0699,66.0946,66.0616,66.0864,29438.0
2018-06-27 13:50:00,80.02,80.04,79.99,80.01,27758.0,66.0781,66.0946,66.0534,66.0699,27758.0
2018-06-27 13:55:00,80.01,80.06,80.0,80.04,63862.0,66.0699,66.1112,66.0616,66.0946,63862.0
2018-06-27 14:00:00,80.03,80.03,79.96,80.01,110846.0,66.0864,66.0864,66.0286,66.0699,110846.0
2018-06-27 14:05:00,80.0,80.0,79.94,79.95,48782.0,66.0616,66.0616,66.0121,66.0203,48782.0
2018-06-27 14:10:00,79.95,79.97,79.91,79.92,36598.0,66.0203,66.0368,65.9873,65.9955,36598.0
2018-06-27 14:15:00,79.91,79.91,79.88,79.9,37759.0,65.9873,65.9873,65.9625,65.979,37759.0
2018-06-27 14:20:00,79.89,79.92,79.86,79.89,24460.0,65.9708,65.9955,65.946,65.9708,24460.0
2018-06-27 14:25:00,79.89,79.91,79.86,79.86,41877.0,65.9708,65.9873,65.946,65.946,41877.0
2018-06-27 14:30:00,79.86,79.9,79.82,79.86,28789.0,65.946,65.979,65.913,65.946,28789.0
2018-06-27 14:35:00,79.86,79.99,79.86,79.99,31418.0,65.946,66.0534,65.946,66.0534,31418.0
2018-06-27 14:40:00,79.98,80.0,79.94,79.96,20611.0,66.0451,66.0616,66.0121,66.0286,20611.0
2018-06-27 14:45:00,79.96,80.0,79.95,79.97,35473.0,66.0286,66.0616,66.0203,66.0368,35473.0
2018-06-27 14:50:00,79.97,79.97,79.91,79.94,25291.0,66.0368,66.0368,65.9873,66.0121,25291.0
2018-06-27 14:55:00,79.93,79.95,79.87,79.9,45708.0,66.0038,66.0203,65.9543,65.979,45708.0
2018-06-27 15:00:00,79.9,79.91,79.84,79.9,55248.0,65.979,65.9873,65.9295,65.979,55248.0
2018-06-27 15:05:00,79.89,79.93,79.85,79.86,39523.0,65.9708,66.0038,65.9377,65.946,39523.0
2018-06-27 15:10:00,79.86,79.86,79.76,79.79,39559.0,65.946,65.946,65.8634,65.8882,39559.0
2018-06-27 15:15:00,79.79,79.8,79.74,79.77,62912.0,65.8882,65.8965,65.8469,65.8717,62912.0
2018-06-27 15:20:00,79.77,79.79,79.7,79.76,95808.0,65.8717,65.8882,65.8139,65.8634,95808.0
2018-06-27 15:25:00,79.76,79.83,79.7,79.79,58605.0,65.8634,65.9212,65.8139,65.8882,58605.0
2018-06-27 15:30:00,79.79,79.82,79.69,79.7,112159.0,65.8882,65.913,65.8056,65.8139,112159.0
2018-06-27 15:35:00,79.69,79.72,79.65,79.67,65560.0,65.8056,65.8304,65.7726,65.7891,65560.0
2018-06-27 15:40:00,79.68,79.78,79.67,79.78,170859.0,65.7974,65.8799,65.7891,65.8799,170859.0
2018-06-27 15:45:00,79.78,79.78,79.65,79.66,247429.0,65.8799,65.8799,65.7726,65.7808,247429.0
2018-06-27 15:50:00,79.66,79.71,79.63,79.69,363246.0,65.7808,65.8221,65.7561,65.8056,363246.0
2018-06-27 15:55:00,79.69,79.76,79.62,79.62,939891.0,65.8056,65.8634,65.7478,65.7478,939891.0
2018-06-28 09:30:00,79.6,79.95,79.6,79.85,123936.0,65.7313,66.0203,65.7313,65.9377,123936.0
2018-06-28 09:35:00,79.86,79.86,79.76,79.78,239486.0,65.946,65.946,65.8634,65.8799,239486.0
2018-06-28 09:40:00,79.79,79.86,79.79,79.82,68482.0,65.8882,65.946,65.8882,65.913,68482.0
2018-06-28 09:45:00,79.82,79.94,79.78,79.94,134569.0,65.913,66.0121,65.8799,66.0121,134569.0
2018-06-28 09:50:00,79.94,79.97,79.85,79.91,337362.0,66.0121,66.0368,65.9377,65.9873,337362.0
2018-06-28 09:55:00,79.91,79.92,79.81,79.84,195366.0,65.9873,65.9955,65.9047,65.9295,195366.0
2018-06-28 10:00:00,79.84,79.9,79.84,79.89,110860.0,65.9295,65.979,65.9295,65.9708,110860.0
2018-06-28 10:05:00,79.9,79.9,79.77,79.79,152607.0,65.979,65.979,65.8717,65.8882,152607.0
2018-06-28 10:10:00,79.79,79.8,79.69,79.7,201861.0,65.8882,65.8965,65.8056,65.8139,201861.0
2018-06-28 10:15:00,79.69,79.74,79.67,79.7,132373.0,65.8056,65.8469,65.7891,65.8139,132373.0
2018-06-28 10:20:00,79.7,79.72,79.62,79.66,108901.0,65.8139,65.8304,65.7478,65.7808,108901.0
2018-06-28 10:25:00,79.65,79.7,79.63,79.67,60703.0,65.7726,65.8139,65.7561,65.7891,60703.0
2018-06-28 10:30:00,79.67,79.68,79.6,79.61,69074.0,65.7891,65.7974,65.7313,65.7396,69074.0
2018-06-28 10:35:00,79.61,79.65,79.58,79.65,94741.0,65.7396,65.7726,65.7148,65.7726,94741.0
2018-06-28 10:40:00,79.65,79.71,79.63,79.66,78291.0,65.7726,65.8221,65.7561,65.7808,78291.0
2018-06-28 10:45:00,79.66,79.67,79.6,79.65,71319.0,65.7808,65.7891,65.7313,65.7726,71319.0
2018-06-28 10:50:00,79.64,79.72,79.59,79.66,72770.0,65.7643,65.8304,65.723,65.7808,72770.0
2018-06-28 10:55:00,79.65,79.73,79.62,79.71,44922.0,65.7726,65.8387,65.7478,65.8221,44922.0
2018-06-28 11:00:00,79.72,79.74,79.61,79.65,45671.0,65.8304,65.8469,65.7396,65.7726,45671.0
2018-06-28 11:05:00,79.65,79.68,79.63,79.68,68553.0,65.7726,65.7974,65.7561,65.7974,68553.0
2018-06-28 11:10:00,79.68,79.71,79.63,79.71,44627.0,65.7974,65.8221,65.7561,65.8221,44627.0
2018-06-28 11:15:00,79.71,79.72,79.66,79.72,48446.0,65.8221,65.8304,65.7808,65.8304,48446.0
2018-06-28 11:20:00,79.71,79.73,79.65,79.67,40401.0,65.8221,65.8387,65.7726,65.7891,40401.0
2018-06-28 11:25:00,79.67,79.76,79.67,79.74,81699.0,65.7891,65.8634,65.7891,65.8469,81699.0
2018-06-28 11:30:00,79.74,79.76,79.73,79.73,53504.0,65.8469,65.8634,65.8387,65.8387,53504.0
2018-06-28 11:35:00,79.73,79.81,79.71,79.8,52503.0,65.8387,65.9047,65.8221,65.8965,52503.0
2018-06-28 11:40:00,79.8,79.8,79.75,79.8,33318.0,65.8965,65.8965,65.8552,65.8965,33318.0
2018-06-28 11:45:00,79.8,79.81,79.76,79.76,66797.0,65.8965,65.9047,65.8634,65.8634,66797.0
2018-06-28 11:50:00,79.77,79.77,79.74,79.76,133043.0,65.8717,65.8717,65.8469,65.8634,133043.0
2018-06-28 11:55:00,79.75,79.79,79.73,79.74,95720.0,65.8552,65.8882,65.8387,65.8469,95720.0
2018-06-28 12:00:00,79.75,79.78,79.73,79.78,69608.0,65.8552,65.8799,65.8387,65.8799,69608.0
2018-06-28 12:05:00,79.78,79.86,79.77,79.86,84174.0,65.8799,65.946,65.8717,65.946,84174.0
2018-06-28 12:10:00,79.87,79.94,79.85,79.94,53625.0,65.9543,66.0121,65.9377,66.0121,53625.0
2018-06-28 12:15:00,79.93,79.94,79.89,79.92,63446.0,66.0038,66.0121,65.9708,65.9955,63446.0
2018-06-28 12:20:00,79.92,79.93,79.83,79.83,71793.0,65.9955,66.0038,65.9212,65.9212,71793.0
2018-06-28 12:25:00,79.84,79.88,79.83,79.87,63613.0,65.9295,65.9625,65.9212,65.9543,63613.0
2018-06-28 12:30:00,79.87,79.88,79.83,79.86,52126.0,65.9543,65.9625,65.9212,65.946,52126.0
2018-06-28 12:35:00,79.86,79.93,79.85,79.92,78705.0,65.946,66.0038,65.9377,65.9955,78705.0
2018-06-28 12:40:00,79.92,79.94,79.89,79.93,76424.0,65.9955,66.0121,65.9708,66.0038,76424.0
2018-06-28 12:45:00,79.93,79.93,79.88,79.89,36265.0,66.0038,66.0038,65.9625,65.9708,36265.0
2018-06-28 12:50:00,79.89,79.98,79.89,79.98,68556.0,65.9708,66.0451,65.9708,66.0451,68556.0
2018-06-28 12:55:00,79.98,80.02,79.97,80.01,55628.0,66.0451,66.0781,66.0368,66.0699,55628.0
2018-06-28 13:00:00,80.0,80.02,79.98,80.0,12913.0,66.0616,66.0781,66.0451,66.0616,12913.0
2018-06-28 13:05:00,80.0,80.01,79.96,79.99,18859.0,66.0616,66.0699,66.0286,66.0534,18859.0
2018-06-28 13:10:00,79.98,80.01,79.96,80.0,62328.0,66.0451,66.0699,66.0286,66.0616,62328.0
2018-06-28 13:15:00,80.01,80.07,80.0,80.01,20699.0,66.0699,66.1194,66.0616,66.0699,20699.0
2018-06-28 13:20:00,80.02,80.04,80.01,80.03,29020.0,66.0781,66.0946,66.0699,66.0864,29020.0
2018-06-28 13:25:00,80.03,80.05,80.02,80.02,28118.0,66.0864,66.1029,66.0781,66.0781,28118.0
2018-06-28 13:30:00,80.03,80.07,80.02,80.05,38461.0,66.0864,66.1194,66.0781,66.1029,38461.0
2018-06-28 13:35:00,80.05,80.08,80.04,80.05,22452.0,66.1029,66.1277,66.0946,66.1029,22452.0
2018-06-28 13:40:00,80.05,80.11,80.03,80.09,20977.0,66.1029,66.1524,66.0864,66.1359,20977.0
2018-06-28 13:45:00,80.09,80.1,80.06,80.08,20761.0,66.1359,66.1442,66.1112,66.1277,20761.0
2018-06-28 13:50:00,80.07,80.13,80.06,80.12,29649.0,66.1194,66.169,66.1112,66.1607,29649.0
2018-06-28 13:55:00,80.13,80.15,80.11,80.12,18421.0,66.169,66.1855,66.1524,66.1607,18421.0
2018-06-28 14:00:00,80.12,80.17,80.11,80.17,56455.0,66.1607,66.202,66.1524,66.202,56455.0
2018-06-28 14:05:00,80.17,80.19,80.14,80.17,56165.0,66.202,66.2185,66.1772,66.202,56165.0
2018-06-28 14:10:00,80.17,80.17,80.1,80.11,35971.0,66.202,66.202,66.1442,66.1524,35971.0
2018-06-28 14:15:00,80.1,80.11,80.08,80.09,30012.0,66.1442,66.1524,66.1277,66.1359,30012.0
2018-06-28 14:20:00,80.09,80.19,80.09,80.17,66165.0,66.1359,66.2185,66.1359,66.202,66165.0
2018-06-28 14:25:00,80.17,80.21,80.15,80.21,53555.0,66.202,66.235,66.1855,66.235,53555.0
2018-06-28 14:30:00,80.21,80.23,80.19,80.22,65315.0,66.235,66.2515,66.2185,66.2433,65315.0
2018-06-28 14:35:00,80.22,80.23,80.2,80.21,73950.0,66.2433,66.2515,66.2268,66.235,73950.0
2018-06-28 14:40:00,80.21,80.23,80.17,80.17,39504.0,66.235,66.2515,66.202,66.202,39504.0
2018-06-28 14:45:00,80.17,80.21,80.15,80.2,52073.0,66.202,66.235,66.1855,66.2268,52073.0
2018-06-28 14:50:00,80.2,80.28,80.19,80.27,39694.0,66.2268,66.2928,66.2185,66.2846,39694.0
2018-06-28 14:55:00,80.26,80.33,80.26,80.33,30937.0,66.2763,66.3341,66.2763,66.3341,30937.0
2018-06-28 15:00:00,80.33,80.36,80.3,80.32,87447.0,66.3341,66.3589,66.3093,66.3259,87447.0
2018-06-28 15:05:00,80.32,80.46,80.32,80.45,207159.0,66.3259,66.4415,66.3259,66.4332,207159.0
2018-06-28 15:10:00,80.44,80.48,80.41,80.42,265368.0,66.4249,66.458,66.4002,66.4084,265368.0
2018-06-28 15:15:00,80.42,80.42,80.37,80.41,186083.0,66.4084,66.4084,66.3671,66.4002,186083.0
2018-06-28 15:20:00,80.41,80.47,80.41,80.44,146265.0,66.4002,66.4497,66.4002,66.4249,146265.0
2018-06-28 15:25:00,80.43,80.44,80.37,80.38,108774.0,66.4167,66.4249,66.3671,66.3754,108774.0
2018-06-28 15:30:00,80.39,80.4,80.31,80.33,81923.0,66.3837,66.3919,66.3176,66.3341,81923.0
2018-06-28 15:35:00,80.32,80.36,80.32,80.33,81993.0,66.3259,66.3589,66.3259,66.3341,81993.0
2018-06-28 15:40:00,80.34,80.36,80.31,80.34,500971.0,66.3424,66.3589,66.3176,66.3424,500971.0
2018-06-28 15:45:00,80.34,80.43,80.33,80.42,368936.0,66.3424,66.4167,66.3341,66.4084,368936.0
2018-06-28 15:50:00,80.42,80.43,80.31,80.33,390562.0,66.4084,66.4167,66.3176,66.3341,390562.0
2018-06-28 15:55:00,80.33,80.39,80.31,80.37,526571.0,66.3341,66.3837,66.3176,66.3671,526571.0
2018-06-29 09:30:00,80.2,80.38,79.76,79.83,168770.0,66.2268,66.3754,65.8634,65.9212,168770.0
2018-06-29 09:35:00,79.84,79.92,79.83,79.84,116176.0,65.9295,65.9955,65.9212,65.9295,116176.0
2018-06-29 09:40:00,79.85,79.95,79.77,79.94,60440.0,65.9377,66.0203,65.8717,66.0121,60440.0
2018-06-29 09:45:00,79.95,80.12,79.95,80.08,225597.0,66.0203,66.1607,66.0203,66.1277,225597.0
2018-06-29 09:50:00,80.08,80.09,79.98,80.02,39498.0,66.1277,66.1359,66.0451,66.0781,39498.0
2018-06-29 09:55:00,80.02,80.25,79.99,80.24,50079.0,66.0781,66.2681,66.0534,66.2598,50079.0
2018-06-29 10:00:00,80.25,80.33,80.19,80.33,63355.0,66.2681,66.3341,66.2185,66.3341,63355.0
2018-06-29 10:05:00,80.32,80.35,80.28,80.34,38496.0,66.3259,66.3506,66.2928,66.3424,38496.0
2018-06-29 10:10:00,80.33,80.34,80.23,80.24,40961.0,66.3341,66.3424,66.2515,66.2598,40961.0
2018-06-29 10:15:00,80.25,80.39,80.24,80.39,90834.0,66.2681,66.3837,66.2598,66.3837,90834.0
2018-06-29 10:20:00,80.38,80.39,80.32,80.37,94932.0,66.3754,66.3837,66.3259,66.3671,94932.0
2018-06-29 10:25:00,80.37,80.38,80.33,80.34,62038.0,66.3671,66.3754,66.3341,66.3424,62038.0
2018-06-29 10:30:00,80.35,80.52,80.34,80.48,85416.0,66.3506,66.491,66.3424,66.458,85416.0
2018-06-29 10:35:00,80.49,80.49,80.38,80.4,92183.0,66.4662,66.4662,66.3754,66.3919,92183.0
2018-06-29 10:40:00,80.4,80.49,80.39,80.47,78298.0,66.3919,66.4662,66.3837,66.4497,78298.0
2018-06-29 10:45:00,80.47,80.51,80.39,80.41,112886.0,66.4497,66.4828,66.3837,66.4002,112886.0
2018-06-29 10:50:00,80.39,80.4,80.34,80.37,40259.0,66.3837,66.3919,66.3424,66.3671,40259.0
2018-06-29 10:55:00,80.35,80.43,80.35,80.43,28575.0,66.3506,66.4167,66.3506,66.4167,28575.0
2018-06-29 11:00:00,80.43,80.55,80.43,80.52,46843.0,66.4167,66.5158,66.4167,66.491,46843.0
2018-06-29 11:05:00,80.52,80.57,80.51,80.52,22567.0,66.491,66.5323,66.4828,66.491,22567.0
2018-06-29 11:10:00,80.53,80.56,80.5,80.56,29219.0,66.4993,66.524,66.4745,66.524,29219.0
2018-06-29 11:15:00,80.56,80.59,80.54,80.54,131646.0,66.524,66.5488,66.5075,66.5075,131646.0
2018-06-29 11:20:00,80.54,80.7,80.53,80.69,125767.0,66.5075,66.6396,66.4993,66.6314,125767.0
2018-06-29 11:25:00,80.7,80.71,80.63,80.65,42221.0,66.6396,66.6479,66.5818,66.5984,42221.0
2018-06-29 11:30:00,80.65,80.75,80.65,80.74,79475.0,66.5984,66.6809,66.5984,66.6727,79475.0
2018-06-29 11:35:00,80.75,80.78,80.73,80.76,101452.0,66.6809,66.7057,66.6644,66.6892,101452.0
2018-06-29 11:40:00,80.77,80.79,80.71,80.71,77672.0,66.6975,66.714,66.6479,66.6479,77672.0
2018-06-29 11:45:00,80.71,80.78,80.69,80.72,49583.0,66.6479,66.7057,66.6314,66.6562,49583.0
2018-06-29 11:50:00,80.73,80.75,80.67,80.68,47591.0,66.6644,66.6809,66.6149,66.6231,47591.0
2018-06-29 11:55:00,80.68,80.74,80.65,80.74,51004.0,66.6231,66.6727,66.5984,66.6727,51004.0
2018-06-29 12:00:00,80.74,80.76,80.72,80.75,64448.0,66.6727,66.6892,66.6562,66.6809,64448.0
2018-06-29 12:05:00,80.75,80.77,80.72,80.73,72691.0,66.6809,66.6975,66.6562,66.6644,72691.0
2018-06-29 12:10:00,80.73,80.74,80.67,80.69,55352.0,66.6644,66.6727,66.6149,66.6314,55352.0
2018-06-29 12:15:00,80.69,80.75,80.68,80.74,25149.0,66.6314,66.6809,66.6231,66.6727,25149.0
2018-06-29 12:20:00,80.74,80.82,80.74,80.82,38621.0,66.6727,66.7387,66.6727,66.7387,38621.0
2018-06-29 12:25:00,80.82,80.86,80.82,80.84,103532.0,66.7387,66.7718,66.7387,66.7553,103532.0
2018-06-29 12:30:00,80.84,80.85,80.75,80.76,104000.0,66.7553,66.7635,66.6809,66.6892,104000.0
2018-06-29 12:35:00,80.75,80.75,80.72,80.73,61813.0,66.6809,66.6809,66.6562,66.6644,61813.0
2018-06-29 12:40:00,80.72,80.73,80.7,80.72,45475.0,66.6562,66.6644,66.6396,66.6562,45475.0
2018-06-29 12:45:00,80.71,80.74,80.69,80.72,16386.0,66.6479,66.6727,66.6314,66.6562,16386.0
2018-06-29 12:50:00,80.72,80.74,80.68,80.69,34180.0,66.6562,66.6727,66.6231,66.6314,34180.0
2018-06-29 12:55:00,80.68,80.73,80.68,80.72,39207.0,66.6231,66.6644,66.6231,66.6562,39207.0
2018-06-29 13:00:00,80.72,80.76,80.72,80.76,32503.0,66.6562,66.6892,66.6562,66.6892,32503.0
2018-06-29 13:05:00,80.76,80.86,80.76,80.83,70311.0,66.6892,66.7718,66.6892,66.747,70311.0
2018-06-29 13:10:00,80.83,80.87,80.83,80.84,35382.0,66.747,66.78,66.747,66.7553,35382.0
2018-06-29 13:15:00,80.84,80.86,80.82,80.82,47366.0,66.7553,66.7718,66.7387,66.7387,47366.0
2018-06-29 13:20:00,80.82,80.82,80.79,80.81,30682.0,66.7387,66.7387,66.714,66.7305,30682.0
2018-06-29 13:25:00,80.8,80.81,80.77,80.79,54074.0,66.7222,66.7305,66.6975,66.714,54074.0
2018-06-29 13:30:00,80.79,80.79,80.75,80.77,32752.0,66.714,66.714,66.6809,66.6975,32752.0
2018-06-29 13:35:00,80.77,80.82,80.77,80.81,24140.0,66.6975,66.7387,66.6975,66.7305,24140.0
2018-06-29 13:40:00,80.81,80.89,80.81,80.88,33719.0,66.7305,66.7965,66.7305,66.7883,33719.0
2018-06-29 13:45:00,80.88,80.89,80.83,80.84,20162.0,66.7883,66.7965,66.747,66.7553,20162.0
2018-06-29 13:50:00,80.85,80.9,80.84,80.87,43147.0,66.7635,66.8048,66.7553,66.78,43147.0
2018-06-29 13:55:00,80.88,80.9,80.86,80.89,35912.0,66.7883,66.8048,66.7718,66.7965,35912.0
2018-06-29 14:00:00,80.89,80.89,80.8,80.82,40727.0,66.7965,66.7965,66.7222,66.7387,40727.0
2018-06-29 14:05:00,80.82,80.82,80.78,80.81,44955.0,66.7387,66.7387,66.7057,66.7305,44955.0
2018-06-29 14:10:00,80.81,80.81,80.69,80.69,43445.0,66.7305,66.7305,66.6314,66.6314,43445.0
2018-06-29 14:15:00,80.69,80.71,80.66,80.7,55638.0,66.6314,66.6479,66.6066,66.6396,55638.0
2018-06-29 14:20:00,80.7,80.76,80.68,80.75,38374.0,66.6396,66.6892,66.6231,66.6809,38374.0
2018-06-29 14:25:00,80.75,80.79,80.74,80.79,20990.0,66.6809,66.714,66.6727,66.714,20990.0
2018-06-29 14:30:00,80.78,80.82,80.78,80.81,18843.0,66.7057,66.7387,66.7057,66.7305,18843.0
2018-06-29 14:35:00,80.8,80.83,80.8,80.82,38815.0,66.7222,66.747,66.7222,66.7387,38815.0
2018-06-29 14:40:00,80.81,80.82,80.75,80.8,109982.0,66.7305,66.7387,66.6809,66.7222,109982.0
2018-06-29 14:45:00,80.8,80.83,80.8,80.8,67421.0,66.7222,66.747,66.7222,66.7222,67421.0
2018-06-29 14:50:00,80.8,80.83,80.79,80.82,29147.0,66.7222,66.747,66.714,66.7387,29147.0
2018-06-29 14:55:00,80.82,80.83,80.79,80.81,32366.0,66.7387,66.747,66.714,66.7305,32366.0
2018-06-29 15:00:00,80.82,80.88,80.81,80.86,53016.0,66.7387,66.7883,66.7305,66.7718,53016.0
2018-06-29 15:05:00,80.85,80.86,80.82,80.82,20855.0,66.7635,66.7718,66.7387,66.7387,20855.0
2018-06-29 15:10:00,80.82,80.82,80.74,80.76,67295.0,66.7387,66.7387,66.6727,66.6892,67295.0
2018-06-29 15:15:00,80.76,80.85,80.75,80.82,47501.0,66.6892,66.7635,66.6809,66.7387,47501.0
2018-06-29 15:20:00,80.82,80.82,80.75,80.76,50391.0,66.7387,66.7387,66.6809,66.6892,50391.0
2018-06-29 15:25:00,80.76,80.77,80.73,80.73,48606.0,66.6892,66.6975,66.6644,66.6644,48606.0
2018-06-29 15:30:00,80.73,80.76,80.69,80.75,98036.0,66.6644,66.6892,66.6314,66.6809,98036.0
2018-06-29 15:35:00,80.74,80.75,80.66,80.69,100466.0,66.6727,66.6809,66.6066,66.6314,100466.0
2018-06-29 15:40:00,80.69,80.73,80.66,80.71,228438.0,66.6314,66.6644,66.6066,66.6479,228438.0
2018-06-29 15:45:00,80.71,80.71,80.62,80.63,304709.0,66.6479,66.6479,66.5736,66.5818,304709.0
2018-06-29 15:50:00,80.62,80.62,80.49,80.54,647199.0,66.5736,66.5736,66.4662,66.5075,647199.0
2018-06-29 15:55:00,80.53,80.63,80.52,80.53,1531858.0,66.4993,66.5818,66.491,66.4993,1531858.0
2018-07-02 09:30:00,80.54,80.62,80.26,80.42,419226.0,66.5075,66.5736,66.2763,66.4084,419226.0
2018-07-02 09:35:00,80.43,80.58,80.42,80.47,335306.0,66.4167,66.5406,66.4084,66.4497,335306.0
2018-07-02 09:40:00,80.48,80.49,80.26,80.26,69132.0,66.458,66.4662,66.2763,66.2763,69132.0
2018-07-02 09:45:00,80.26,80.35,80.25,80.32,66363.0,66.2763,66.3506,66.2681,66.3259,66363.0
2018-07-02 09:50:00,80.32,80.32,80.18,80.22,285928.0,66.3259,66.3259,66.2102,66.2433,285928.0
2018-07-02 09:55:00,80.23,80.47,80.22,80.47,56301.0,66.2515,66.4497,66.2433,66.4497,56301.0
2018-07-02 10:00:00,80.48,80.59,80.46,80.59,54338.0,66.458,66.5488,66.4415,66.5488,54338.0
2018-07-02 10:05:00,80.6,80.61,80.39,80.39,56140.0,66.5571,66.5653,66.3837,66.3837,56140.0
2018-07-02 10:10:00,80.39,80.4,80.3,80.32,86131.0,66.3837,66.3919,66.3093,66.3259,86131.0
2018-07-02 10:15:00,80.32,80.32,80.11,80.12,132974.0,66.3259,66.3259,66.1524,66.1607,132974.0
2018-07-02 10:20:00,80.12,80.2,80.1,80.16,233908.0,66.1607,66.2268,66.1442,66.1937,233908.0
2018-07-02 10:25:00,80.16,80.19,80.13,80.14,33450.0,66.1937,66.2185,66.169,66.1772,33450.0
2018-07-02 10:30:00,80.15,80.16,80.03,80.04,51740.0,66.1855,66.1937,66.0864,66.0946,51740.0
2018-07-02 10:35:00,80.05,80.09,79.97,80.04,57677.0,66.1029,66.1359,66.0368,66.0946,57677.0
2018-07-02 10:40:00,80.04,80.04,79.96,79.97,47769.0,66.0946,66.0946,66.0286,66.0368,47769.0
2018-07-02 10:45:00,79.97,80.07,79.97,79.97,72272.0,66.0368,66.1194,66.0368,66.0368,72272.0
2018-07-02 10:50:00,79.97,79.98,79.89,79.91,63813.0,66.0368,66.0451,65.9708,65.9873,63813.0
2018-07-02 10:55:00,79.91,79.92,79.83,79.87,51536.0,65.9873,65.9955,65.9212,65.9543,51536.0
2018-07-02 11:00:00,79.87,80.05,79.85,80.02,71289.0,65.9543,66.1029,65.9377,66.0781,71289.0
2018-07-02 11:05:00,80.02,80.09,79.98,80.04,72168.0,66.0781,66.1359,66.0451,66.0946,72168.0
2018-07-02 11:10:00,80.04,80.08,80.0,80.05,33725.0,66.0946,66.1277,66.0616,66.1029,33725.0
2018-07-02 11:15:00,80.05,80.1,80.03,80.06,37828.0,66.1029,66.1442,66.0864,66.1112,37828.0
2018-07-02 11:20:00,80.06,80.09,79.94,79.95,94522.0,66.1112,66.1359,66.0121,66.0203,94522.0
2018-07-02 11:25:00,79.95,79.97,79.89,79.89,60379.0,66.0203,66.0368,65.9708,65.9708,60379.0
2018-07-02 11:30:00,79.88,79.89,79.83,79.88,38774.0,65.9625,65.9708,65.9212,65.9625,38774.0
2018-07-02 11:35:00,79.89,79.91,79.82,79.82,37771.0,65.9708,65.9873,65.913,65.913,37771.0
2018-07-02 11:40:00,79.82,79.85,79.78,79.85,42701.0,65.913,65.9377,65.8799,65.9377,42701.0
2018-07-02 11:45:00,79.85,79.88,79.83,79.86,28534.0,65.9377,65.9625,65.9212,65.946,28534.0
2018-07-02 11:50:00,79.87,79.94,79.82,79.92,41585.0,65.9543,66.0121,65.913,65.9955,41585.0
2018-07-02 11:55:00,79.91,79.93,79.85,79.86,25712.0,65.9873,66.0038,65.9377,65.946,25712.0
2018-07-02 12:00:00,79.85,79.86,79.79,79.81,64339.0,65.9377,65.946,65.8882,65.9047,64339.0
2018-07-02 12:05:00,79.81,79.81,79.76,79.77,29304.0,65.9047,65.9047,65.8634,65.8717,29304.0
2018-07-02 12:10:00,79.77,79.83,79.74,79.82,22812.0,65.8717,65.9212,65.8469,65.913,22812.0
2018-07-02 12:15:00,79.82,79.82,79.76,79.77,23106.0,65.913,65.913,65.8634,65.8717,23106.0
2018-07-02 12:20:00,79.77,79.78,79.72,79.76,30574.0,65.8717,65.8799,65.8304,65.8634,30574.0
2018-07-02 12:25:00,79.76,79.76,79.69,79.7,68039.0,65.8634,65.8634,65.8056,65.8139,68039.0
2018-07-02 12:30:00,79.69,79.74,79.67,79.74,37385.0,65.8056,65.8469,65.7891,65.8469,37385.0
2018-07-02 12:35:00,79.74,79.75,79.69,79.71,40776.0,65.8469,65.8552,65.8056,65.8221,40776.0
2018-07-02 12:40:00,79.72,79.72,79.65,79.67,51662.0,65.8304,65.8304,65.7726,65.7891,51662.0
2018-07-02 12:45:00,79.67,79.67,79.6,79.63,61047.0,65.7891,65.7891,65.7313,65.7561,61047.0
2018-07-02 12:50:00,79.63,79.65,79.58,79.59,40449.0,65.7561,65.7726,65.7148,65.723,40449.0
2018-07-02 12:55:00,79.59,79.61,79.57,79.59,46893.0,65.723,65.7396,65.7065,65.723,46893.0
2018-07-02 13:00:00,79.58,79.61,79.51,79.52,164674.0,65.7148,65.7396,65.657,65.6652,164674.0
2018-07-02 13:05:00,79.52,79.53,79.44,79.48,76725.0,65.6652,65.6735,65.5992,65.6322,76725.0
2018-07-02 13:10:00,79.48,79.52,79.46,79.48,116376.0,65.6322,65.6652,65.6157,65.6322,116376.0
2018-07-02 13:15:00,79.47,79.51,79.44,79.46,163790.0,65.624,65.657,65.5992,65.6157,163790.0
2018-07-02 13:20:00,79.46,79.49,79.38,79.41,140692.0,65.6157,65.6405,65.5496,65.5744,140692.0
2018-07-02 13:25:00,79.41,79.44,79.37,79.42,179967.0,65.5744,65.5992,65.5414,65.5827,179967.0
2018-07-02 13:30:00,79.42,79.43,79.38,79.38,35224.0,65.5827,65.5909,65.5496,65.5496,35224.0
2018-07-02 13:35:00,79.38,79.39,79.29,79.29,45414.0,65.5496,65.5579,65.4753,65.4753,45414.0
2018-07-02 13:40:00,79.29,79.36,79.26,79.34,104170.0,65.4753,65.5331,65.4505,65.5166,104170.0
2018-07-02 13:45:00,79.34,79.42,79.34,79.38,74744.0,65.5166,65.5827,65.5166,65.5496,74744.0
2018-07-02 13:50:00,79.38,79.46,79.37,79.44,172608.0,65.5496,65.6157,65.5414,65.5992,172608.0
2018-07-02 13:55:00,79.44,79.46,79.38,79.4,104584.0,65.5992,65.6157,65.5496,65.5661,104584.0
2018-07-02 14:00:00,79.39,79.5,79.39,79.49,138331.0,65.5579,65.6487,65.5579,65.6405,138331.0
2018-07-02 14:05:00,79.5,79.58,79.48,79.58,135906.0,65.6487,65.7148,65.6322,65.7148,135906.0
2018-07-02 14:10:00,79.58,79.67,79.56,79.65,131976.0,65.7148,65.7891,65.6983,65.7726,131976.0
2018-07-02 14:15:00,79.65,79.72,79.64,79.71,133426.0,65.7726,65.8304,65.7643,65.8221,133426.0
2018-07-02 14:20:00,79.71,79.77,79.71,79.75,107018.0,65.8221,65.8717,65.8221,65.8552,107018.0
2018-07-02 14:25:00,79.75,79.79,79.72,79.78,154800.0,65.8552,65.8882,65.8304,65.8799,154800.0
2018-07-02 14:30:00,79.78,79.85,79.77,79.84,85595.0,65.8799,65.9377,65.8717,65.9295,85595.0
2018-07-02 14:35:00,79.83,79.85,79.79,79.82,93194.0,65.9212,65.9377,65.8882,65.913,93194.0
2018-07-02 14:40:00,79.81,79.87,79.8,79.86,129684.0,65.9047,65.9543,65.8965,65.946,129684.0
2018-07-02 14:45:00,79.85,79.85,79.74,79.76,89765.0,65.9377,65.9377,65.8469,65.8634,89765.0
2018-07-02 14:50:00,79.76,79.86,79.75,79.84,154024.0,65.8634,65.946,65.8552,65.9295,154024.0
2018-07-02 14:55:00,79.84,79.84,79.79,79.83,117639.0,65.9295,65.9295,65.8882,65.9212,117639.0
2018-07-02 15:00:00,79.83,79.83,79.75,79.76,75988.0,65.9212,65.9212,65.8552,65.8634,75988.0
2018-07-02 15:05:00,79.76,79.77,79.71,79.72,100437.0,65.8634,65.8717,65.8221,65.8304,100437.0
2018-07-02 15:10:00,79.71,79.81,79.71,79.78,112345.0,65.8221,65.9047,65.8221,65.8799,112345.0
2018-07-02 15:15:00,79.78,79.8,79.73,79.77,100432.0,65.8799,65.8965,65.8387,65.8717,100432.0
2018-07-02 15:20:00,79.78,79.82,79.77,79.81,70558.0,65.8799,65.913,65.8717,65.9047,70558.0
2018-07-02 15:25:00,79.82,79.87,79.78,79.85,107081.0,65.913,65.9543,65.8799,65.9377,107081.0
2018-07-02 15:30:00,79.86,79.89,79.82,79.85,161411.0,65.946,65.9708,65.913,65.9377,161411.0
2018-07-02 15:35:00,79.85,79.98,79.85,79.97,315481.0,65.9377,66.0451,65.9377,66.0368,315481.0
2018-07-02 15:40:00,79.97,80.0,79.9,79.97,361739.0,66.0368,66.0616,65.979,66.0368,361739.0
2018-07-02 15:45:00,79.97,80.08,79.97,80.03,751745.0,66.0368,66.1277,66.0368,66.0864,751745.0
2018-07-02 15:50:00,80.03,80.12,80.02,80.09,661787.0,66.0864,66.1607,66.0781,66.1359,661787.0
2018-07-02 15:55:00,80.09,80.17,80.03,80.14,1939284.0,66.1359,66.202,66.0864,66.1772,1939284.0
2018-07-03 09:30:00,80.29,80.32,80.03,80.16,223128.0,66.3011,66.3259,66.0864,66.1937,223128.0
2018-07-03 09:35:00,80.18,80.31,80.11,80.23,123458.0,66.2102,66.3176,66.1524,66.2515,123458.0
2018-07-03 09:40:00,80.24,80.31,80.18,80.27,102874.0,66.2598,66.3176,66.2102,66.2846,102874.0
2018-07-03 09:45:00,80.28,80.58,80.27,80.58,101260.0,66.2928,66.5406,66.2846,66.5406,101260.0
2018-07-03 09:50:00,80.58,80.69,80.53,80.63,84653.0,66.5406,66.6314,66.4993,66.5818,84653.0
2018-07-03 09:55:00,80.62,80.65,80.48,80.54,114014.0,66.5736,66.5984,66.458,66.5075,114014.0
2018-07-03 10:00:00,80.55,80.76,80.55,80.75,125287.0,66.5158,66.6892,66.5158,66.6809,125287.0
2018-07-03 10:05:00,80.75,80.78,80.7,80.73,98659.0,66.6809,66.7057,66.6396,66.6644,98659.0
2018-07-03 10:10:00,80.73,80.81,80.71,80.79,84048.0,66.6644,66.7305,66.6479,66.714,84048.0
2018-07-03 10:15:00,80.79,80.89,80.76,80.85,118906.0,66.714,66.7965,66.6892,66.7635,118906.0
2018-07-03 10:20:00,80.85,80.86,80.71,80.75,65331.0,66.7635,66.7718,66.6479,66.6809,65331.0
2018-07-03 10:25:00,80.76,80.83,80.7,80.81,51668.0,66.6892,66.747,66.6396,66.7305,51668.0
2018-07-03 10:30:00,80.82,80.82,80.62,80.63,126571.0,66.7387,66.7387,66.5736,66.5818,126571.0
2018-07-03 10:35:00,80.63,80.67,80.61,80.66,72012.0,66.5818,66.6149,66.5653,66.6066,72012.0
2018-07-03 10:40:00,80.66,80.71,80.65,80.68,84470.0,66.6066,66.6479,66.5984,66.6231,84470.0
2018-07-03 10:45:00,80.68,80.72,80.62,80.7,137308.0,66.6231,66.6562,66.5736,66.6396,137308.0
2018-07-03 10:50:00,80.7,80.71,80.6,80.61,115753.0,66.6396,66.6479,66.5571,66.5653,115753.0
2018-07-03 10:55:00,80.62,80.72,80.6,80.7,59117.0,66.5736,66.6562,66.5571,66.6396,59117.0
2018-07-03 11:00:00,80.7,80.71,80.61,80.62,85798.0,66.6396,66.6479,66.5653,66.5736,85798.0
2018-07-03 11:05:00,80.62,80.71,80.58,80.69,81276.0,66.5736,66.6479,66.5406,66.6314,81276.0
2018-07-03 11:10:00,80.69,80.77,80.68,80.74,70848.0,66.6314,66.6975,66.6231,66.6727,70848.0
2018-07-03 11:15:00,80.75,80.9,80.75,80.89,66903.0,66.6809,66.8048,66.6809,66.7965,66903.0
2018-07-03 11:20:00,80.9,80.99,80.9,80.97,71741.0,66.8048,66.8791,66.8048,66.8626,71741.0
2018-07-03 11:25:00,80.97,81.07,80.97,81.0,166304.0,66.8626,66.9452,66.8626,66.8874,166304.0
2018-07-03 11:30:00,80.99,81.05,80.96,81.05,124601.0,66.8791,66.9287,66.8543,66.9287,124601.0
2018-07-03 11:35:00,81.04,81.15,81.03,81.13,65123.0,66.9204,67.0112,66.9122,66.9947,65123.0
2018-07-03 11:40:00,81.14,81.26,81.13,81.22,200430.0,67.003,67.1021,66.9947,67.069,200430.0
2018-07-03 11:45:00,81.21,81.24,81.04,81.04,195599.0,67.0608,67.0856,66.9204,66.9204,195599.0
2018-07-03 11:50:00,81.04,81.25,81.04,81.19,109936.0,66.9204,67.0938,66.9204,67.0443,109936.0
2018-07-03 11:55:00,81.2,81.23,81.14,81.2,69107.0,67.0525,67.0773,67.003,67.0525,69107.0
2018-07-03 12:00:00,81.2,81.21,81.14,81.17,102737.0,67.0525,67.0608,67.003,67.0278,102737.0
2018-07-03 12:05:00,81.18,81.18,81.05,81.07,82966.0,67.036,67.036,66.9287,66.9452,82966.0
2018-07-03 12:10:00,81.08,81.17,81.07,81.1,285823.0,66.9534,67.0278,66.9452,66.97,285823.0
2018-07-03 12:15:00,81.1,81.12,81.01,81.02,85142.0,66.97,66.9865,66.8956,66.9039,85142.0
2018-07-03 12:20:00,81.01,81.02,80.95,80.97,106771.0,66.8956,66.9039,66.8461,66.8626,106771.0
2018-07-03 12:25:00,80.97,80.97,80.87,80.89,111990.0,66.8626,66.8626,66.78,66.7965,111990.0
2018-07-03 12:30:00,80.9,80.93,80.82,80.86,138757.0,66.8048,66.8296,66.7387,66.7718,138757.0
2018-07-03 12:35:00,80.86,80.9,80.76,80.78,219549.0,66.7718,66.8048,66.6892,66.7057,219549.0
2018-07-03 12:40:00,80.78,80.82,80.74,80.76,371920.0,66.7057,66.7387,66.6727,66.6892,371920.0
2018-07-03 12:45:00,80.76,80.76,80.58,80.63,176569.0,66.6892,66.6892,66.5406,66.5818,176569.0
2018-07-03 12:50:00,80.62,80.65,80.52,80.55,304741.0,66.5736,66.5984,66.491,66.5158,304741.0
2018-07-03 12:55:00,80.55,80.7,80.54,80.69,834879.0,66.5158,66.6396,66.5075,66.6314,834879.0
2018-07-05 09:30:00,80.9,80.98,80.64,80.66,108690.0,66.8048,66.8709,66.5901,66.6066,108690.0
2018-07-05 09:35:00,80.66,80.87,80.66,80.84,196015.0,66.6066,66.78,66.6066,66.7553,196015.0
2018-07-05 09:40:00,80.84,80.97,80.83,80.96,92859.0,66.7553,66.8626,66.747,66.8543,92859.0
2018-07-05 09:45:00,80.96,81.0,80.88,80.93,128892.0,66.8543,66.8874,66.7883,66.8296,128892.0
2018-07-05 09:50:00,80.93,80.98,80.76,80.79,63606.0,66.8296,66.8709,66.6892,66.714,63606.0
2018-07-05 09:55:00,80.79,80.85,80.72,80.81,55818.0,66.714,66.7635,66.6562,66.7305,55818.0
2018-07-05 10:00:00,80.82,80.86,80.7,80.7,150062.0,66.7387,66.7718,66.6396,66.6396,150062.0
2018-07-05 10:05:00,80.71,80.8,80.7,80.72,65429.0,66.6479,66.7222,66.6396,66.6562,65429.0
2018-07-05 10:10:00,80.72,80.75,80.65,80.66,70054.0,66.6562,66.6809,66.5984,66.6066,70054.0
2018-07-05 10:15:00,80.67,80.73,80.67,80.71,61530.0,66.6149,66.6644,66.6149,66.6479,61530.0
2018-07-05 10:20:00,80.72,80.81,80.72,80.8,77944.0,66.6562,66.7305,66.6562,66.7222,77944.0
2018-07-05 10:25:00,80.81,80.83,80.75,80.79,63716.0,66.7305,66.747,66.6809,66.714,63716.0
2018-07-05 10:30:00,80.78,80.82,80.73,80.78,68459.0,66.7057,66.7387,66.6644,66.7057,68459.0
2018-07-05 10:35:00,80.79,80.83,80.71,80.71,51842.0,66.714,66.747,66.6479,66.6479,51842.0
2018-07-05 10:40:00,80.71,80.74,80.64,80.72,105508.0,66.6479,66.6727,66.5901,66.6562,105508.0
2018-07-05 10:45:00,80.71,80.85,80.7,80.76,151216.0,66.6479,66.7635,66.6396,66.6892,151216.0
2018-07-05 10:50:00,80.76,80.82,80.71,80.74,54476.0,66.6892,66.7387,66.6479,66.6727,54476.0
2018-07-05 10:55:00,80.74,80.93,80.74,80.92,79547.0,66.6727,66.8296,66.6727,66.8213,79547.0
2018-07-05 11:00:00,80.92,80.97,80.89,80.94,53126.0,66.8213,66.8626,66.7965,66.8378,53126.0
2018-07-05 11:05:00,80.93,81.02,80.93,80.99,75062.0,66.8296,66.9039,66.8296,66.8791,75062.0
2018-07-05 11:10:00,81.0,81.03,80.9,80.91,82357.0,66.8874,66.9122,66.8048,66.8131,82357.0
2018-07-05 11:15:00,80.92,80.98,80.9,80.91,56589.0,66.8213,66.8709,66.8048,66.8131,56589.0
2018-07-05 11:20:00,80.92,80.95,80.86,80.88,59619.0,66.8213,66.8461,66.7718,66.7883,59619.0
2018-07-05 11:25:00,80.87,80.93,80.85,80.85,117768.0,66.78,66.8296,66.7635,66.7635,117768.0
2018-07-05 11:30:00,80.85,80.91,80.84,80.91,53091.0,66.7635,66.8131,66.7553,66.8131,53091.0
2018-07-05 11:35:00,80.92,80.97,80.9,80.92,51609.0,66.8213,66.8626,66.8048,66.8213,51609.0
2018-07-05 11:40:00,80.91,80.97,80.9,80.92,59658.0,66.8131,66.8626,66.8048,66.8213,59658.0
2018-07-05 11:45:00,80.93,80.94,80.88,80.93,98650.0,66.8296,66.8378,66.7883,66.8296,98650.0
2018-07-05 11:50:00,80.93,80.94,80.83,80.86,104343.0,66.8296,66.8378,66.747,66.7718,104343.0
2018-07-05 11:55:00,80.86,80.93,80.85,80.92,112689.0,66.7718,66.8296,66.7635,66.8213,112689.0
2018-07-05 12:00:00,80.92,81.02,80.91,81.01,71022.0,66.8213,66.9039,66.8131,66.8956,71022.0
2018-07-05 12:05:00,81.02,81.1,81.01,81.1,72367.0,66.9039,66.97,66.8956,66.97,72367.0
2018-07-05 12:10:00,81.09,81.14,81.07,81.09,37882.0,66.9617,67.003,66.9452,66.9617,37882.0
2018-07-05 12:15:00,81.09,81.17,81.08,81.15,59482.0,66.9617,67.0278,66.9534,67.0112,59482.0
2018-07-05 12:20:00,81.16,81.17,81.08,81.14,68672.0,67.0195,67.0278,66.9534,67.003,68672.0
2018-07-05 12:25:00,81.15,81.18,81.12,81.12,60353.0,67.0112,67.036,66.9865,66.9865,60353.0
2018-07-05 12:30:00,81.13,81.14,81.08,81.12,57843.0,66.9947,67.003,66.9534,66.9865,57843.0
2018-07-05 12:35:00,81.12,81.14,81.06,81.06,33162.0,66.9865,67.003,66.9369,66.9369,33162.0
2018-07-05 12:40:00,81.06,81.11,81.05,81.1,51363.0,66.9369,66.9782,66.9287,66.97,51363.0
2018-07-05 12:45:00,81.11,81.13,81.05,81.1,46958.0,66.9782,66.9947,66.9287,66.97,46958.0
2018-07-05 12:50:00,81.1,81.1,81.02,81.06,39963.0,66.97,66.97,66.9039,66.9369,39963.0
2018-07-05 12:55:00,81.06,81.1,81.02,81.02,57673.0,66.9369,66.97,66.9039,66.9039,57673.0
2018-07-05 13:00:00,81.02,81.08,81.02,81.05,57248.0,66.9039,66.9534,66.9039,66.9287,57248.0
2018-07-05 13:05:00,81.06,81.06,80.99,81.01,32819.0,66.9369,66.9369,66.8791,66.8956,32819.0
2018-07-05 13:10:00,81.02,81.03,80.99,81.0,40385.0,66.9039,66.9122,66.8791,66.8874,40385.0
2018-07-05 13:15:00,81.01,81.07,81.01,81.06,42359.0,66.8956,66.9452,66.8956,66.9369,42359.0
2018-07-05 13:20:00,81.06,81.06,81.0,81.03,44125.0,66.9369,66.9369,66.8874,66.9122,44125.0
2018-07-05 13:25:00,81.03,81.06,81.01,81.03,25162.0,66.9122,66.9369,66.8956,66.9122,25162.0
2018-07-05 13:30:00,81.02,81.06,81.02,81.03,23900.0,66.9039,66.9369,66.9039,66.9122,23900.0
2018-07-05 13:35:00,81.02,81.07,81.01,81.06,43606.0,66.9039,66.9452,66.8956,66.9369,43606.0
2018-07-05 13:40:00,81.06,81.09,81.05,81.05,31044.0,66.9369,66.9617,66.9287,66.9287,31044.0
2018-07-05 13:45:00,81.05,81.11,81.02,81.09,46904.0,66.9287,66.9782,66.9039,66.9617,46904.0
2018-07-05 13:50:00,81.09,81.2,81.08,81.18,37558.0,66.9617,67.0525,66.9534,67.036,37558.0
2018-07-05 13:55:00,81.18,81.19,81.15,81.15,61866.0,67.036,67.0443,67.0112,67.0112,61866.0
2018-07-05 14:00:00,81.16,81.27,81.15,81.18,85156.0,67.0195,67.1103,67.0112,67.036,85156.0
2018-07-05 14:05:00,81.18,81.25,81.16,81.23,57382.0,67.036,67.0938,67.0195,67.0773,57382.0
2018-07-05 14:10:00,81.23,81.23,81.17,81.18,42115.0,67.0773,67.0773,67.0278,67.036,42115.0
2018-07-05 14:15:00,81.18,81.27,81.16,81.27,41074.0,67.036,67.1103,67.0195,67.1103,41074.0
2018-07-05 14:20:00,81.27,81.29,81.25,81.28,29719.0,67.1103,67.1269,67.0938,67.1186,29719.0
2018-07-05 14:25:00,81.29,81.34,81.29,81.32,47716.0,67.1269,67.1681,67.1269,67.1516,47716.0
2018-07-05 14:30:00,81.31,81.35,81.29,81.34,60311.0,67.1434,67.1764,67.1269,67.1681,60311.0
2018-07-05 14:35:00,81.33,81.36,81.32,81.33,63843.0,67.1599,67.1847,67.1516,67.1599,63843.0
2018-07-05 14:40:00,81.33,81.34,81.26,81.29,50038.0,67.1599,67.1681,67.1021,67.1269,50038.0
2018-07-05 14:45:00,81.29,81.35,81.25,81.26,48497.0,67.1269,67.1764,67.0938,67.1021,48497.0
2018-07-05 14:50:00,81.25,81.29,81.24,81.24,38602.0,67.0938,67.1269,67.0856,67.0856,38602.0
2018-07-05 14:55:00,81.25,81.26,81.21,81.24,102532.0,67.0938,67.1021,67.0608,67.0856,102532.0
2018-07-05 15:00:00,81.23,81.3,81.21,81.27,108283.0,67.0773,67.1351,67.0608,67.1103,108283.0
2018-07-05 15:05:00,81.28,81.3,81.25,81.29,37431.0,67.1186,67.1351,67.0938,67.1269,37431.0
2018-07-05 15:10:00,81.28,81.29,81.2,81.22,70917.0,67.1186,67.1269,67.0525,67.069,70917.0
2018-07-05 15:15:00,81.23,81.24,81.18,81.2,61734.0,67.0773,67.0856,67.036,67.0525,61734.0
2018-07-05 15:20:00,81.2,81.27,81.19,81.26,64150.0,67.0525,67.1103,67.0443,67.1021,64150.0
2018-07-05 15:25:00,81.26,81.3,81.25,81.27,85159.0,67.1021,67.1351,67.0938,67.1103,85159.0
2018-07-05 15:30:00,81.26,81.3,81.22,81.27,70414.0,67.1021,67.1351,67.069,67.1103,70414.0
2018-07-05 15:35:00,81.27,81.33,81.23,81.33,112862.0,67.1103,67.1599,67.0773,67.1599,112862.0
2018-07-05 15:40:00,81.33,81.36,81.26,81.29,125597.0,67.1599,67.1847,67.1021,67.1269,125597.0
2018-07-05 15:45:00,81.29,81.4,81.25,81.37,287529.0,67.1269,67.2177,67.0938,67.1929,287529.0
2018-07-05 15:50:00,81.37,81.54,81.36,81.5,464463.0,67.1929,67.3333,67.1847,67.3003,464463.0
2018-07-05 15:55:00,81.5,81.71,81.49,81.66,2947608.0,67.3003,67.4737,67.292,67.4324,2947608.0
2018-07-06 09:30:00,81.93,81.98,81.75,81.83,178346.0,67.6553,67.6966,67.5067,67.5728,178346.0
2018-07-06 09:35:00,81.84,81.94,81.82,81.85,204947.0,67.581,67.6636,67.5645,67.5893,204947.0
2018-07-06 09:40:00,81.85,81.97,81.85,81.96,73441.0,67.5893,67.6884,67.5893,67.6801,73441.0
2018-07-06 09:45:00,81.96,82.07,81.93,81.93,111947.0,67.6801,67.771,67.6553,67.6553,111947.0
2018-07-06 09:50:00,81.92,81.99,81.87,81.94,121888.0,67.6471,67.7049,67.6058,67.6636,121888.0
2018-07-06 09:55:00,81.94,82.02,81.93,82.02,52207.0,67.6636,67.7297,67.6553,67.7297,52207.0
2018-07-06 10:00:00,82.01,82.12,82.01,82.1,75066.0,67.7214,67.8122,67.7214,67.7957,75066.0
2018-07-06 10:05:00,82.1,82.16,82.06,82.11,39799.0,67.7957,67.8453,67.7627,67.804,39799.0
2018-07-06 10:10:00,82.12,82.12,82.01,82.02,62409.0,67.8122,67.8122,67.7214,67.7297,62409.0
2018-07-06 10:15:00,82.03,82.08,81.98,82.02,88047.0,67.7379,67.7792,67.6966,67.7297,88047.0
2018-07-06 10:20:00,82.01,82.02,81.93,81.97,96933.0,67.7214,67.7297,67.6553,67.6884,96933.0
2018-07-06 10:25:00,81.96,81.97,81.88,81.91,104374.0,67.6801,67.6884,67.6141,67.6388,104374.0
2018-07-06 10:30:00,81.91,81.92,81.85,81.87,54855.0,67.6388,67.6471,67.5893,67.6058,54855.0
2018-07-06 10:35:00,81.87,81.91,81.82,81.87,61944.0,67.6058,67.6388,67.5645,67.6058,61944.0
2018-07-06 10:40:00,81.87,81.92,81.86,81.9,72762.0,67.6058,67.6471,67.5975,67.6306,72762.0
2018-07-06 10:45:00,81.89,81.97,81.87,81.9,89513.0,67.6223,67.6884,67.6058,67.6306,89513.0
2018-07-06 10:50:00,81.9,81.98,81.89,81.97,50243.0,67.6306,67.6966,67.6223,67.6884,50243.0
2018-07-06 10:55:00,81.96,82.04,81.95,82.0,63014.0,67.6801,67.7462,67.6719,67.7131,63014.0
2018-07-06 11:00:00,81.99,82.06,81.96,82.03,60941.0,67.7049,67.7627,67.6801,67.7379,60941.0
2018-07-06 11:05:00,82.04,82.1,82.02,82.09,61508.0,67.7462,67.7957,67.7297,67.7875,61508.0
2018-07-06 11:10:00,82.1,82.16,82.1,82.16,52534.0,67.7957,67.8453,67.7957,67.8453,52534.0
2018-07-06 11:15:00,82.15,82.16,82.12,82.14,60577.0,67.837,67.8453,67.8122,67.8288,60577.0
2018-07-06 11:20:00,82.14,82.17,82.12,82.13,30230.0,67.8288,67.8535,67.8122,67.8205,30230.0
2018-07-06 11:25:00,82.13,82.15,82.02,82.04,38144.0,67.8205,67.837,67.7297,67.7462,38144.0
2018-07-06 11:30:00,82.03,82.08,82.03,82.05,86784.0,67.7379,67.7792,67.7379,67.7544,86784.0
2018-07-06 11:35:00,82.04,82.06,82.0,82.04,102181.0,67.7462,67.7627,67.7131,67.7462,102181.0
2018-07-06 11:40:00,82.05,82.08,82.01,82.06,27009.0,67.7544,67.7792,67.7214,67.7627,27009.0
2018-07-06 11:45:00,82.06,82.09,82.04,82.05,28503.0,67.7627,67.7875,67.7462,67.7544,28503.0
2018-07-06 11:50:00,82.05,82.1,82.05,82.07,66027.0,67.7544,67.7957,67.7544,67.771,66027.0
2018-07-06 11:55:00,82.07,82.07,82.0,82.04,107919.0,67.771,67.771,67.7131,67.7462,107919.0
2018-07-06 12:00:00,82.04,82.09,82.03,82.07,38045.0,67.7462,67.7875,67.7379,67.771,38045.0
2018-07-06 12:05:00,82.08,82.1,82.04,82.08,60932.0,67.7792,67.7957,67.7462,67.7792,60932.0
2018-07-06 12:10:00,82.09,82.11,82.06,82.09,24428.0,67.7875,67.804,67.7627,67.7875,24428.0
2018-07-06 12:15:00,82.09,82.1,82.02,82.03,27772.0,67.7875,67.7957,67.7297,67.7379,27772.0
2018-07-06 12:20:00,82.03,82.03,81.99,82.0,36534.0,67.7379,67.7379,67.7049,67.7131,36534.0
2018-07-06 12:25:00,82.01,82.02,81.97,82.0,33200.0,67.7214,67.7297,67.6884,67.7131,33200.0
2018-07-06 12:30:00,81.99,81.99,81.92,81.94,49744.0,67.7049,67.7049,67.6471,67.6636,49744.0
2018-07-06 12:35:00,81.94,81.97,81.92,81.92,81842.0,67.6636,67.6884,67.6471,67.6471,81842.0
2018-07-06 12:40:00,81.92,81.94,81.91,81.94,113824.0,67.6471,67.6636,67.6388,67.6636,113824.0
2018-07-06 12:45:00,81.94,81.95,81.92,81.94,91094.0,67.6636,67.6719,67.6471,67.6636,91094.0
2018-07-06 12:50:00,81.94,81.97,81.94,81.95,74587.0,67.6636,67.6884,67.6636,67.6719,74587.0
2018-07-06 12:55:00,81.95,81.96,81.89,81.92,88503.0,67.6719,67.6801,67.6223,67.6471,88503.0
2018-07-06 13:00:00,81.92,81.97,81.91,81.94,35116.0,67.6471,67.6884,67.6388,67.6636,35116.0
2018-07-06 13:05:00,81.93,81.97,81.91,81.97,78465.0,67.6553,67.6884,67.6388,67.6884,78465.0
2018-07-06 13:10:00,81.97,82.01,81.97,82.0,76841.0,67.6884,67.7214,67.6884,67.7131,76841.0
2018-07-06 13:15:00,81.99,82.02,81.98,82.0,18896.0,67.7049,67.7297,67.6966,67.7131,18896.0
2018-07-06 13:20:00,82.0,82.05,82.0,82.04,84451.0,67.7131,67.7544,67.7131,67.7462,84451.0
2018-07-06 13:25:00,82.04,82.07,82.03,82.05,42694.0,67.7462,67.771,67.7379,67.7544,42694.0
2018-07-06 13:30:00,82.05,82.1,82.05,82.09,73408.0,67.7544,67.7957,67.7544,67.7875,73408.0
2018-07-06 13:35:00,82.08,82.09,82.01,82.01,27819.0,67.7792,67.7875,67.7214,67.7214,27819.0
2018-07-06 13:40:00,82.0,82.03,81.96,81.98,52534.0,67.7131,67.7379,67.6801,67.6966,52534.0
2018-07-06 13:45:00,81.99,82.01,81.98,81.99,34367.0,67.7049,67.7214,67.6966,67.7049,34367.0
2018-07-06 13:50:00,81.99,82.02,81.97,81.97,38581.0,67.7049,67.7297,67.6884,67.6884,38581.0
2018-07-06 13:55:00,81.97,82.02,81.96,82.02,28752.0,67.6884,67.7297,67.6801,67.7297,28752.0
2018-07-06 14:00:00,82.01,82.05,82.0,82.04,19740.0,67.7214,67.7544,67.7131,67.7462,19740.0
2018-07-06 14:05:00,82.04,82.05,81.99,82.01,19984.0,67.7462,67.7544,67.7049,67.7214,19984.0
2018-07-06 14:10:00,82.02,82.05,82.01,82.04,27004.0,67.7297,67.7544,67.7214,67.7462,27004.0
2018-07-06 14:15:00,82.03,82.04,82.01,82.02,15992.0,67.7379,67.7462,67.7214,67.7297,15992.0
2018-07-06 14:20:00,82.02,82.04,81.98,81.98,28651.0,67.7297,67.7462,67.6966,67.6966,28651.0
2018-07-06 14:25:00,81.98,81.99,81.96,81.97,22606.0,67.6966,67.7049,67.6801,67.6884,22606.0
2018-07-06 14:30:00,81.97,81.99,81.94,81.96,20002.0,67.6884,67.7049,67.6636,67.6801,20002.0
2018-07-06 14:35:00,81.95,81.96,81.92,81.95,106772.0,67.6719,67.6801,67.6471,67.6719,106772.0
2018-07-06 14:40:00,81.95,81.95,81.93,81.94,46391.0,67.6719,67.6719,67.6553,67.6636,46391.0
2018-07-06 14:45:00,81.94,81.94,81.91,81.93,80983.0,67.6636,67.6636,67.6388,67.6553,80983.0
2018-07-06 14:50:00,81.92,82.02,81.92,82.01,54132.0,67.6471,67.7297,67.6471,67.7214,54132.0
2018-07-06 14:55:00,82.01,82.03,81.99,82.01,43524.0,67.7214,67.7379,67.7049,67.7214,43524.0
2018-07-06 15:00:00,82.01,82.02,81.98,82.01,32110.0,67.7214,67.7297,67.6966,67.7214,32110.0
2018-07-06 15:05:00,82.01,82.01,81.98,82.0,22071.0,67.7214,67.7214,67.6966,67.7131,22071.0
2018-07-06 15:10:00,82.0,82.02,81.98,81.98,31698.0,67.7131,67.7297,67.6966,67.6966,31698.0
2018-07-06 15:15:00,81.97,81.97,81.9,81.9,147474.0,67.6884,67.6884,67.6306,67.6306,147474.0
2018-07-06 15:20:00,81.9,81.91,81.87,81.91,82258.0,67.6306,67.6388,67.6058,67.6388,82258.0
2018-07-06 15:25:00,81.9,81.98,81.9,81.96,92971.0,67.6306,67.6966,67.6306,67.6801,92971.0
2018-07-06 15:30:00,81.95,81.97,81.92,81.95,38977.0,67.6719,67.6884,67.6471,67.6719,38977.0
2018-07-06 15:35:00,81.95,81.95,81.9,81.94,63441.0,67.6719,67.6719,67.6306,67.6636,63441.0
2018-07-06 15:40:00,81.94,81.95,81.85,81.86,135605.0,67.6636,67.6719,67.5893,67.5975,135605.0
2018-07-06 15:45:00,81.85,81.86,81.77,81.84,132365.0,67.5893,67.5975,67.5232,67.581,132365.0
2018-07-06 15:50:00,81.83,81.96,81.81,81.91,475517.0,67.5728,67.6801,67.5563,67.6388,475517.0
2018-07-06 15:55:00,81.91,82.07,81.9,82.04,1368419.0,67.6388,67.771,67.6306,67.7462,1368419.0
2018-07-09 09:30:00,82.07,82.11,81.83,81.96,80217.0,67.771,67.804,67.5728,67.6801,80217.0
2018-07-09 09:35:00,81.92,81.92,81.77,81.85,149902.0,67.6471,67.6471,67.5232,67.5893,149902.0
2018-07-09 09:40:00,81.86,81.89,81.65,81.68,64823.0,67.5975,67.6223,67.4241,67.4489,64823.0
2018-07-09 09:45:00,81.68,81.76,81.56,81.61,129811.0,67.4489,67.515,67.3498,67.3911,129811.0
2018-07-09 09:50:00,81.61,81.67,81.53,81.62,134072.0,67.3911,67.4406,67.325,67.3994,134072.0
2018-07-09 09:55:00,81.61,81.67,81.57,81.65,116056.0,67.3911,67.4406,67.3581,67.4241,116056.0
2018-07-09 10:00:00,81.65,81.74,81.65,81.72,77887.0,67.4241,67.4984,67.4241,67.4819,77887.0
2018-07-09 10:05:00,81.72,81.74,81.64,81.67,77426.0,67.4819,67.4984,67.4159,67.4406,77426.0
2018-07-09 10:10:00,81.67,81.67,81.55,81.57,69563.0,67.4406,67.4406,67.3416,67.3581,69563.0
2018-07-09 10:15:00,81.57,81.59,81.52,81.56,78582.0,67.3581,67.3746,67.3168,67.3498,78582.0
2018-07-09 10:20:00,81.56,81.6,81.46,81.48,96458.0,67.3498,67.3828,67.2672,67.2837,96458.0
2018-07-09 10:25:00,81.48,81.53,81.44,81.45,87681.0,67.2837,67.325,67.2507,67.259,87681.0
2018-07-09 10:30:00,81.46,81.51,81.43,81.43,73058.0,67.2672,67.3085,67.2425,67.2425,73058.0
2018-07-09 10:35:00,81.42,81.44,81.32,81.38,102504.0,67.2342,67.2507,67.1516,67.2012,102504.0
2018-07-09 10:40:00,81.38,81.49,81.36,81.48,45857.0,67.2012,67.292,67.1847,67.2837,45857.0
2018-07-09 10:45:00,81.49,81.53,81.45,81.52,68374.0,67.292,67.325,67.259,67.3168,68374.0
2018-07-09 10:50:00,81.52,81.53,81.45,81.48,59189.0,67.3168,67.325,67.259,67.2837,59189.0
2018-07-09 10:55:00,81.49,81.57,81.49,81.55,32211.0,67.292,67.3581,67.292,67.3416,32211.0
2018-07-09 11:00:00,81.55,81.58,81.48,81.48,60827.0,67.3416,67.3663,67.2837,67.2837,60827.0
2018-07-09 11:05:00,81.48,81.48,81.4,81.42,48915.0,67.2837,67.2837,67.2177,67.2342,48915.0
2018-07-09 11:10:00,81.42,81.56,81.41,81.56,48215.0,67.2342,67.3498,67.2259,67.3498,48215.0
2018-07-09 11:15:00,81.56,81.58,81.5,81.54,36603.0,67.3498,67.3663,67.3003,67.3333,36603.0
2018-07-09 11:20:00,81.54,81.59,81.51,81.58,35682.0,67.3333,67.3746,67.3085,67.3663,35682.0
2018-07-09 11:25:00,81.58,81.59,81.55,81.56,33608.0,67.3663,67.3746,67.3416,67.3498,33608.0
2018-07-09 11:30:00,81.57,81.61,81.52,81.54,35688.0,67.3581,67.3911,67.3168,67.3333,35688.0
2018-07-09 11:35:00,81.54,81.61,81.53,81.59,33685.0,67.3333,67.3911,67.325,67.3746,33685.0
2018-07-09 11:40:00,81.59,81.64,81.58,81.63,36393.0,67.3746,67.4159,67.3663,67.4076,36393.0
2018-07-09 11:45:00,81.63,81.68,81.62,81.67,24937.0,67.4076,67.4489,67.3994,67.4406,24937.0
2018-07-09 11:50:00,81.67,81.68,81.61,81.63,22680.0,67.4406,67.4489,67.3911,67.4076,22680.0
2018-07-09 11:55:00,81.62,81.68,81.61,81.65,44500.0,67.3994,67.4489,67.3911,67.4241,44500.0
2018-07-09 12:00:00,81.65,81.75,81.64,81.74,36060.0,67.4241,67.5067,67.4159,67.4984,36060.0
2018-07-09 12:05:00,81.74,81.75,81.71,81.71,27449.0,67.4984,67.5067,67.4737,67.4737,27449.0
2018-07-09 12:10:00,81.7,81.71,81.66,81.7,37874.0,67.4654,67.4737,67.4324,67.4654,37874.0
2018-07-09 12:15:00,81.69,81.71,81.66,81.67,35595.0,67.4572,67.4737,67.4324,67.4406,35595.0
2018-07-09 12:20:00,81.67,81.69,81.65,81.65,22553.0,67.4406,67.4572,67.4241,67.4241,22553.0
2018-07-09 12:25:00,81.65,81.65,81.56,81.59,27773.0,67.4241,67.4241,67.3498,67.3746,27773.0
2018-07-09 12:30:00,81.6,81.6,81.51,81.54,53832.0,67.3828,67.3828,67.3085,67.3333,53832.0
2018-07-09 12:35:00,81.55,81.55,81.52,81.52,15203.0,67.3416,67.3416,67.3168,67.3168,15203.0
2018-07-09 12:40:00,81.52,81.55,81.5,81.51,43080.0,67.3168,67.3416,67.3003,67.3085,43080.0
2018-07-09 12:45:00,81.5,81.5,81.43,81.44,24290.0,67.3003,67.3003,67.2425,67.2507,24290.0
2018-07-09 12:50:00,81.44,81.46,81.42,81.44,46695.0,67.2507,67.2672,67.2342,67.2507,46695.0
2018-07-09 12:55:00,81.45,81.46,81.4,81.41,39778.0,67.259,67.2672,67.2177,67.2259,39778.0
2018-07-09 13:00:00,81.41,81.44,81.39,81.4,69081.0,67.2259,67.2507,67.2094,67.2177,69081.0
2018-07-09 13:05:00,81.4,81.4,81.33,81.34,118927.0,67.2177,67.2177,67.1599,67.1681,118927.0
2018-07-09 13:10:00,81.34,81.34,81.28,81.3,82559.0,67.1681,67.1681,67.1186,67.1351,82559.0
2018-07-09 13:15:00,81.3,81.3,81.23,81.23,85627.0,67.1351,67.1351,67.0773,67.0773,85627.0
2018-07-09 13:20:00,81.22,81.22,81.19,81.21,50717.0,67.069,67.069,67.0443,67.0608,50717.0
2018-07-09 13:25:00,81.21,81.23,81.14,81.14,68797.0,67.0608,67.0773,67.003,67.003,68797.0
2018-07-09 13:30:00,81.14,81.14,81.05,81.07,58636.0,67.003,67.003,66.9287,66.9452,58636.0
2018-07-09 13:35:00,81.06,81.12,81.05,81.1,68975.0,66.9369,66.9865,66.9287,66.97,68975.0
2018-07-09 13:40:00,81.1,81.18,81.09,81.17,48608.0,66.97,67.036,66.9617,67.0278,48608.0
2018-07-09 13:45:00,81.17,81.23,81.17,81.21,60646.0,67.0278,67.0773,67.0278,67.0608,60646.0
2018-07-09 13:50:00,81.21,81.24,81.2,81.23,48463.0,67.0608,67.0856,67.0525,67.0773,48463.0
2018-07-09 13:55:00,81.22,81.28,81.21,81.25,57344.0,67.069,67.1186,67.0608,67.0938,57344.0
2018-07-09 14:00:00,81.24,81.28,81.21,81.22,29333.0,67.0856,67.1186,67.0608,67.069,29333.0
2018-07-09 14:05:00,81.22,81.24,81.17,81.18,22498.0,67.069,67.0856,67.0278,67.036,22498.0
2018-07-09 14:10:00,81.18,81.19,81.15,81.16,26996.0,67.036,67.0443,67.0112,67.0195,26996.0
2018-07-09 14:15:00,81.16,81.16,81.12,81.13,14613.0,67.0195,67.0195,66.9865,66.9947,14613.0
2018-07-09 14:20:00,81.14,81.14,81.06,81.06,40350.0,67.003,67.003,66.9369,66.9369,40350.0
2018-07-09 14:25:00,81.05,81.07,81.02,81.03,60519.0,66.9287,66.9452,66.9039,66.9122,60519.0
2018-07-09 14:30:00,81.03,81.14,81.02,81.13,45489.0,66.9122,67.003,66.9039,66.9947,45489.0
2018-07-09 14:35:00,81.12,81.16,81.12,81.16,23893.0,66.9865,67.0195,66.9865,67.0195,23893.0
2018-07-09 14:40:00,81.17,81.18,81.14,81.18,40753.0,67.0278,67.036,67.003,67.036,40753.0
2018-07-09 14:45:00,81.18,81.19,81.14,81.15,53138.0,67.036,67.0443,67.003,67.0112,53138.0
2018-07-09 14:50:00,81.15,81.18,81.14,81.17,19372.0,67.0112,67.036,67.003,67.0278,19372.0
2018-07-09 14:55:00,81.17,81.2,81.16,81.17,24797.0,67.0278,67.0525,67.0195,67.0278,24797.0
2018-07-09 15:00:00,81.18,81.2,81.11,81.12,26183.0,67.036,67.0525,66.9782,66.9865,26183.0
2018-07-09 15:05:00,81.12,81.19,81.11,81.16,31381.0,66.9865,67.0443,66.9782,67.0195,31381.0
2018-07-09 15:10:00,81.17,81.17,81.09,81.11,40349.0,67.0278,67.0278,66.9617,66.9782,40349.0
2018-07-09 15:15:00,81.1,81.12,81.05,81.09,94553.0,66.97,66.9865,66.9287,66.9617,94553.0
2018-07-09 15:20:00,81.08,81.08,81.05,81.08,26479.0,66.9534,66.9534,66.9287,66.9534,26479.0
2018-07-09 15:25:00,81.09,81.16,81.07,81.16,43341.0,66.9617,67.0195,66.9452,67.0195,43341.0
2018-07-09 15:30:00,81.15,81.19,81.1,81.19,50152.0,67.0112,67.0443,66.97,67.0443,50152.0
2018-07-09 15:35:00,81.19,81.21,81.18,81.2,71635.0,67.0443,67.0608,67.036,67.0525,71635.0
2018-07-09 15:40:00,81.19,81.3,81.16,81.27,139651.0,67.0443,67.1351,67.0195,67.1103,139651.0
2018-07-09 15:45:00,81.27,81.37,81.26,81.36,227245.0,67.1103,67.1929,67.1021,67.1847,227245.0
2018-07-09 15:50:00,81.35,81.41,81.33,81.4,238321.0,67.1764,67.2259,67.1599,67.2177,238321.0
2018-07-09 15:55:00,81.4,81.47,81.37,81.41,894955.0,67.2177,67.2755,67.1929,67.2259,894955.0
2018-07-10 09:30:00,81.43,81.51,81.12,81.13,266402.0,67.2425,67.3085,66.9865,66.9947,266402.0
2018-07-10 09:35:00,81.13,81.23,81.04,81.2,359218.0,66.9947,67.0773,66.9204,67.0525,359218.0
2018-07-10 09:40:00,81.2,81.31,81.19,81.24,54061.0,67.0525,67.1434,67.0443,67.0856,54061.0
2018-07-10 09:45:00,81.24,81.43,81.21,81.42,66876.0,67.0856,67.2425,67.0608,67.2342,66876.0
2018-07-10 09:50:00,81.42,81.43,81.32,81.39,111010.0,67.2342,67.2425,67.1516,67.2094,111010.0
2018-07-10 09:55:00,81.38,81.53,81.35,81.51,235495.0,67.2012,67.325,67.1764,67.3085,235495.0
2018-07-10 10:00:00,81.54,81.67,81.5,81.64,81772.0,67.3333,67.4406,67.3003,67.4159,81772.0
2018-07-10 10:05:00,81.64,81.74,81.6,81.66,109492.0,67.4159,67.4984,67.3828,67.4324,109492.0
2018-07-10 10:10:00,81.66,81.66,81.52,81.53,51877.0,67.4324,67.4324,67.3168,67.325,51877.0
2018-07-10 10:15:00,81.53,81.56,81.46,81.51,41539.0,67.325,67.3498,67.2672,67.3085,41539.0
2018-07-10 10:20:00,81.5,81.58,81.48,81.51,72179.0,67.3003,67.3663,67.2837,67.3085,72179.0
2018-07-10 10:25:00,81.51,81.6,81.47,81.58,51280.0,67.3085,67.3828,67.2755,67.3663,51280.0
2018-07-10 10:30:00,81.58,81.67,81.56,81.64,59454.0,67.3663,67.4406,67.3498,67.4159,59454.0
2018-07-10 10:35:00,81.65,81.69,81.59,81.59,42520.0,67.4241,67.4572,67.3746,67.3746,42520.0
2018-07-10 10:40:00,81.6,81.68,81.59,81.61,48503.0,67.3828,67.4489,67.3746,67.3911,48503.0
2018-07-10 10:45:00,81.61,81.66,81.58,81.64,54872.0,67.3911,67.4324,67.3663,67.4159,54872.0
2018-07-10 10:50:00,81.63,81.65,81.52,81.53,60940.0,67.4076,67.4241,67.3168,67.325,60940.0
2018-07-10 10:55:00,81.53,81.55,81.47,81.51,72894.0,67.325,67.3416,67.2755,67.3085,72894.0
2018-07-10 11:00:00,81.51,81.52,81.45,81.45,73935.0,67.3085,67.3168,67.259,67.259,73935.0
2018-07-10 11:05:00,81.44,81.46,81.4,81.43,42184.0,67.2507,67.2672,67.2177,67.2425,42184.0
2018-07-10 11:10:00,81.43,81.48,81.39,81.39,59440.0,67.2425,67.2837,67.2094,67.2094,59440.0
2018-07-10 11:15:00,81.4,81.51,81.39,81.51,49862.0,67.2177,67.3085,67.2094,67.3085,49862.0
2018-07-10 11:20:00,81.51,81.53,81.43,81.45,63774.0,67.3085,67.325,67.2425,67.259,63774.0
2018-07-10 11:25:00,81.45,81.5,81.44,81.49,32695.0,67.259,67.3003,67.2507,67.292,32695.0
2018-07-10 11:30:00,81.48,81.48,81.38,81.4,88132.0,67.2837,67.2837,67.2012,67.2177,88132.0
2018-07-10 11:35:00,81.39,81.43,81.33,81.35,60909.0,67.2094,67.2425,67.1599,67.1764,60909.0
2018-07-10 11:40:00,81.36,81.4,81.34,81.39,33530.0,67.1847,67.2177,67.1681,67.2094,33530.0
2018-07-10 11:45:00,81.39,81.46,81.38,81.42,36067.0,67.2094,67.2672,67.2012,67.2342,36067.0
2018-07-10 11:50:00,81.42,81.5,81.42,81.49,25536.0,67.2342,67.3003,67.2342,67.292,25536.0
2018-07-10 11:55:00,81.5,81.52,81.44,81.49,37636.0,67.3003,67.3168,67.2507,67.292,37636.0
2018-07-10 12:00:00,81.49,81.5,81.41,81.49,70348.0,67.292,67.3003,67.2259,67.292,70348.0
2018-07-10 12:05:00,81.49,81.5,81.45,81.47,94685.0,67.292,67.3003,67.259,67.2755,94685.0
2018-07-10 12:10:00,81.47,81.54,81.47,81.51,54462.0,67.2755,67.3333,67.2755,67.3085,54462.0
2018-07-10 12:15:00,81.52,81.54,81.49,81.53,41732.0,67.3168,67.3333,67.292,67.325,41732.0
2018-07-10 12:20:00,81.53,81.59,81.53,81.55,23171.0,67.325,67.3746,67.325,67.3416,23171.0
2018-07-10 12:25:00,81.55,81.55,81.49,81.51,26519.0,67.3416,67.3416,67.292,67.3085,26519.0
2018-07-10 12:30:00,81.52,81.53,81.5,81.51,33307.0,67.3168,67.325,67.3003,67.3085,33307.0
2018-07-10 12:35:00,81.51,81.54,81.48,81.52,27905.0,67.3085,67.3333,67.2837,67.3168,27905.0
2018-07-10 12:40:00,81.52,81.55,81.51,81.54,33043.0,67.3168,67.3416,67.3085,67.3333,33043.0
2018-07-10 12:45:00,81.55,81.65,81.54,81.64,172237.0,67.3416,67.4241,67.3333,67.4159,172237.0
2018-07-10 12:50:00,81.64,81.66,81.59,81.61,122241.0,67.4159,67.4324,67.3746,67.3911,122241.0
2018-07-10 12:55:00,81.61,81.64,81.59,81.62,49978.0,67.3911,67.4159,67.3746,67.3994,49978.0
2018-07-10 13:00:00,81.62,81.63,81.55,81.55,57863.0,67.3994,67.4076,67.3416,67.3416,57863.0
2018-07-10 13:05:00,81.55,81.55,81.49,81.53,83647.0,67.3416,67.3416,67.292,67.325,83647.0
2018-07-10 13:10:00,81.53,81.56,81.5,81.54,57437.0,67.325,67.3498,67.3003,67.3333,57437.0
2018-07-10 13:15:00,81.53,81.55,81.51,81.53,36459.0,67.325,67.3416,67.3085,67.325,36459.0
2018-07-10 13:20:00,81.54,81.54,81.5,81.52,20083.0,67.3333,67.3333,67.3003,67.3168,20083.0
2018-07-10 13:25:00,81.52,81.56,81.51,81.55,19998.0,67.3168,67.3498,67.3085,67.3416,19998.0
2018-07-10 13:30:00,81.54,81.55,81.49,81.49,49644.0,67.3333,67.3416,67.292,67.292,49644.0
2018-07-10 13:35:00,81.49,81.53,81.49,81.52,19889.0,67.292,67.325,67.292,67.3168,19889.0
2018-07-10 13:40:00,81.52,81.6,81.52,81.57,33708.0,67.3168,67.3828,67.3168,67.3581,33708.0
2018-07-10 13:45:00,81.58,81.63,81.57,81.62,88237.0,67.3663,67.4076,67.3581,67.3994,88237.0
2018-07-10 13:50:00,81.62,81.63,81.53,81.55,87424.0,67.3994,67.4076,67.325,67.3416,87424.0
2018-07-10 13:55:00,81.56,81.57,81.54,81.56,29203.0,67.3498,67.3581,67.3333,67.3498,29203.0
2018-07-10 14:00:00,81.56,81.62,81.55,81.6,39812.0,67.3498,67.3994,67.3416,67.3828,39812.0
2018-07-10 14:05:00,81.6,81.63,81.59,81.6,30521.0,67.3828,67.4076,67.3746,67.3828,30521.0
2018-07-10 14:10:00,81.6,81.63,81.59,81.61,20654.0,67.3828,67.4076,67.3746,67.3911,20654.0
2018-07-10 14:15:00,81.62,81.63,81.57,81.62,30534.0,67.3994,67.4076,67.3581,67.3994,30534.0
2018-07-10 14:20:00,81.62,81.69,81.62,81.68,36306.0,67.3994,67.4572,67.3994,67.4489,36306.0
2018-07-10 14:25:00,81.69,81.72,81.68,81.68,37387.0,67.4572,67.4819,67.4489,67.4489,37387.0
2018-07-10 14:30:00,81.68,81.7,81.66,81.68,24595.0,67.4489,67.4654,67.4324,67.4489,24595.0
2018-07-10 14:35:00,81.68,81.69,81.63,81.66,23916.0,67.4489,67.4572,67.4076,67.4324,23916.0
2018-07-10 14:40:00,81.65,81.68,81.64,81.64,16889.0,67.4241,67.4489,67.4159,67.4159,16889.0
2018-07-10 14:45:00,81.64,81.65,81.58,81.59,36475.0,67.4159,67.4241,67.3663,67.3746,36475.0
2018-07-10 14:50:00,81.59,81.62,81.59,81.59,27041.0,67.3746,67.3994,67.3746,67.3746,27041.0
2018-07-10 14:55:00,81.59,81.6,81.53,81.56,24317.0,67.3746,67.3828,67.325,67.3498,24317.0
2018-07-10 15:00:00,81.56,81.63,81.54,81.62,24996.0,67.3498,67.4076,67.3333,67.3994,24996.0
2018-07-10 15:05:00,81.62,81.62,81.6,81.61,27779.0,67.3994,67.3994,67.3828,67.3911,27779.0
2018-07-10 15:10:00,81.61,81.62,81.56,81.62,46250.0,67.3911,67.3994,67.3498,67.3994,46250.0
2018-07-10 15:15:00,81.62,81.67,81.61,81.64,41418.0,67.3994,67.4406,67.3911,67.4159,41418.0
2018-07-10 15:20:00,81.64,81.67,81.61,81.66,42959.0,67.4159,67.4406,67.3911,67.4324,42959.0
2018-07-10 15:25:00,81.65,81.69,81.63,81.66,58423.0,67.4241,67.4572,67.4076,67.4324,58423.0
2018-07-10 15:30:00,81.66,81.69,81.62,81.62,100438.0,67.4324,67.4572,67.3994,67.3994,100438.0
2018-07-10 15:35:00,81.62,81.71,81.62,81.62,43108.0,67.3994,67.4737,67.3994,67.3994,43108.0
2018-07-10 15:40:00,81.62,81.62,81.46,81.52,119823.0,67.3994,67.3994,67.2672,67.3168,119823.0
2018-07-10 15:45:00,81.52,81.53,81.46,81.52,120264.0,67.3168,67.325,67.2672,67.3168,120264.0
2018-07-10 15:50:00,81.53,81.55,81.51,81.53,133219.0,67.325,67.3416,67.3085,67.325,133219.0
2018-07-10 15:55:00,81.53,81.63,81.53,81.61,578409.0,67.325,67.4076,67.325,67.3911,578409.0
2018-07-11 09:30:00,81.47,81.68,81.37,81.56,64766.0,67.2755,67.4489,67.1929,67.3498,64766.0
2018-07-11 09:35:00,81.56,81.64,81.5,81.62,40556.0,67.3498,67.4159,67.3003,67.3994,40556.0
2018-07-11 09:40:00,81.61,81.66,81.56,81.56,35924.0,67.3911,67.4324,67.3498,67.3498,35924.0
2018-07-11 09:45:00,81.57,81.7,81.54,81.67,124904.0,67.3581,67.4654,67.3333,67.4406,124904.0
2018-07-11 09:50:00,81.67,81.71,81.54,81.54,65642.0,67.4406,67.4737,67.3333,67.3333,65642.0
2018-07-11 09:55:00,81.54,81.56,81.44,81.44,74303.0,67.3333,67.3498,67.2507,67.2507,74303.0
2018-07-11 10:00:00,81.45,81.59,81.44,81.52,149100.0,67.259,67.3746,67.2507,67.3168,149100.0
2018-07-11 10:05:00,81.52,81.61,81.5,81.61,82026.0,67.3168,67.3911,67.3003,67.3911,82026.0
2018-07-11 10:10:00,81.63,81.69,81.58,81.66,53169.0,67.4076,67.4572,67.3663,67.4324,53169.0
2018-07-11 10:15:00,81.67,81.76,81.67,81.75,85519.0,67.4406,67.515,67.4406,67.5067,85519.0
2018-07-11 10:20:00,81.74,81.75,81.68,81.72,108929.0,67.4984,67.5067,67.4489,67.4819,108929.0
2018-07-11 10:25:00,81.73,81.75,81.68,81.71,72543.0,67.4902,67.5067,67.4489,67.4737,72543.0
2018-07-11 10:30:00,81.71,81.71,81.58,81.6,39571.0,67.4737,67.4737,67.3663,67.3828,39571.0
2018-07-11 10:35:00,81.6,81.65,81.59,81.6,37802.0,67.3828,67.4241,67.3746,67.3828,37802.0
2018-07-11 10:40:00,81.6,81.6,81.55,81.55,28005.0,67.3828,67.3828,67.3416,67.3416,28005.0
2018-07-11 10:45:00,81.55,81.6,81.54,81.58,34506.0,67.3416,67.3828,67.3333,67.3663,34506.0
2018-07-11 10:50:00,81.57,81.68,81.57,81.64,41620.0,67.3581,67.4489,67.3581,67.4159,41620.0
2018-07-11 10:55:00,81.64,81.64,81.59,81.61,30999.0,67.4159,67.4159,67.3746,67.3911,30999.0
2018-07-11 11:00:00,81.61,81.71,81.6,81.69,40136.0,67.3911,67.4737,67.3828,67.4572,40136.0
2018-07-11 11:05:00,81.69,81.72,81.66,81.67,224474.0,67.4572,67.4819,67.4324,67.4406,224474.0
2018-07-11 11:10:00,81.67,81.68,81.56,81.57,105536.0,67.4406,67.4489,67.3498,67.3581,105536.0
2018-07-11 11:15:00,81.56,81.57,81.47,81.5,57215.0,67.3498,67.3581,67.2755,67.3003,57215.0
2018-07-11 11:20:00,81.5,81.55,81.49,81.52,119460.0,67.3003,67.3416,67.292,67.3168,119460.0
2018-07-11 11:25:00,81.51,81.59,81.51,81.56,36005.0,67.3085,67.3746,67.3085,67.3498,36005.0
2018-07-11 11:30:00,81.56,81.6,81.53,81.56,82531.0,67.3498,67.3828,67.325,67.3498,82531.0
2018-07-11 11:35:00,81.57,81.63,81.57,81.6,106791.0,67.3581,67.4076,67.3581,67.3828,106791.0
2018-07-11 11:40:00,81.61,81.65,81.55,81.56,53083.0,67.3911,67.4241,67.3416,67.3498,53083.0
2018-07-11 11:45:00,81.57,81.58,81.52,81.57,43908.0,67.3581,67.3663,67.3168,67.3581,43908.0
2018-07-11 11:50:00,81.57,81.57,81.46,81.46,30424.0,67.3581,67.3581,67.2672,67.2672,30424.0
2018-07-11 11:55:00,81.45,81.48,81.36,81.36,32202.0,67.259,67.2837,67.1847,67.1847,32202.0
2018-07-11 12:00:00,81.36,81.38,81.33,81.35,29856.0,67.1847,67.2012,67.1599,67.1764,29856.0
2018-07-11 12:05:00,81.35,81.41,81.34,81.4,37291.0,67.1764,67.2259,67.1681,67.2177,37291.0
2018-07-11 12:10:00,81.39,81.42,81.39,81.4,18800.0,67.2094,67.2342,67.2094,67.2177,18800.0
2018-07-11 12:15:00,81.4,81.44,81.4,81.41,33129.0,67.2177,67.2507,67.2177,67.2259,33129.0
2018-07-11 12:20:00,81.41,81.42,81.37,81.37,18792.0,67.2259,67.2342,67.1929,67.1929,18792.0
2018-07-11 12:25:00,81.37,81.38,81.31,81.32,27088.0,67.1929,67.2012,67.1434,67.1516,27088.0
2018-07-11 12:30:00,81.32,81.37,81.3,81.3,48629.0,67.1516,67.1929,67.1351,67.1351,48629.0
2018-07-11 12:35:00,81.3,81.33,81.28,81.32,52952.0,67.1351,67.1599,67.1186,67.1516,52952.0
2018-07-11 12:40:00,81.33,81.41,81.33,81.39,39372.0,67.1599,67.2259,67.1599,67.2094,39372.0
2018-07-11 12:45:00,81.39,81.39,81.35,81.37,27949.0,67.2094,67.2094,67.1764,67.1929,27949.0
2018-07-11 12:50:00,81.37,81.4,81.36,81.39,27599.0,67.1929,67.2177,67.1847,67.2094,27599.0
2018-07-11 12:55:00,81.4,81.42,81.36,81.41,18946.0,67.2177,67.2342,67.1847,67.2259,18946.0
2018-07-11 13:00:00,81.41,81.45,81.41,81.43,27171.0,67.2259,67.259,67.2259,67.2425,27171.0
2018-07-11 13:05:00,81.43,81.44,81.4,81.41,38933.0,67.2425,67.2507,67.2177,67.2259,38933.0
2018-07-11 13:10:00,81.4,81.44,81.38,81.43,55932.0,67.2177,67.2507,67.2012,67.2425,55932.0
2018-07-11 13:15:00,81.43,81.48,81.43,81.47,24209.0,67.2425,67.2837,67.2425,67.2755,24209.0
2018-07-11 13:20:00,81.47,81.5,81.45,81.49,22085.0,67.2755,67.3003,67.259,67.292,22085.0
2018-07-11 13:25:00,81.48,81.5,81.44,81.45,37268.0,67.2837,67.3003,67.2507,67.259,37268.0
2018-07-11 13:30:00,81.44,81.48,81.44,81.47,76126.0,67.2507,67.2837,67.2507,67.2755,76126.0
2018-07-11 13:35:00,81.47,81.5,81.46,81.49,26187.0,67.2755,67.3003,67.2672,67.292,26187.0
2018-07-11 13:40:00,81.49,81.51,81.48,81.5,16089.0,67.292,67.3085,67.2837,67.3003,16089.0
2018-07-11 13:45:00,81.51,81.54,81.49,81.5,20096.0,67.3085,67.3333,67.292,67.3003,20096.0
2018-07-11 13:50:00,81.5,81.52,81.48,81.52,21038.0,67.3003,67.3168,67.2837,67.3168,21038.0
2018-07-11 13:55:00,81.52,81.56,81.52,81.55,26385.0,67.3168,67.3498,67.3168,67.3416,26385.0
2018-07-11 14:00:00,81.54,81.58,81.54,81.56,16829.0,67.3333,67.3663,67.3333,67.3498,16829.0
2018-07-11 14:05:00,81.57,81.6,81.56,81.59,64906.0,67.3581,67.3828,67.3498,67.3746,64906.0
2018-07-11 14:10:00,81.59,81.59,81.55,81.58,55975.0,67.3746,67.3746,67.3416,67.3663,55975.0
2018-07-11 14:15:00,81.57,81.57,81.47,81.5,68418.0,67.3581,67.3581,67.2755,67.3003,68418.0
2018-07-11 14:20:00,81.5,81.54,81.5,81.53,23579.0,67.3003,67.3333,67.3003,67.325,23579.0
2018-07-11 14:25:00,81.54,81.54,81.51,81.51,14511.0,67.3333,67.3333,67.3085,67.3085,14511.0
2018-07-11 14:30:00,81.52,81.54,81.45,81.46,65625.0,67.3168,67.3333,67.259,67.2672,65625.0
2018-07-11 14:35:00,81.46,81.46,81.42,81.42,30985.0,67.2672,67.2672,67.2342,67.2342,30985.0
2018-07-11 14:40:00,81.43,81.49,81.42,81.49,19126.0,67.2425,67.292,67.2342,67.292,19126.0
2018-07-11 14:45:00,81.49,81.51,81.45,81.45,18032.0,67.292,67.3085,67.259,67.259,18032.0
2018-07-11 14:50:00,81.45,81.46,81.41,81.43,57597.0,67.259,67.2672,67.2259,67.2425,57597.0
2018-07-11 14:55:00,81.43,81.46,81.43,81.46,11566.0,67.2425,67.2672,67.2425,67.2672,11566.0
2018-07-11 15:00:00,81.47,81.51,81.44,81.46,34982.0,67.2755,67.3085,67.2507,67.2672,34982.0
2018-07-11 15:05:00,81.46,81.51,81.46,81.5,33890.0,67.2672,67.3085,67.2672,67.3003,33890.0
2018-07-11 15:10:00,81.51,81.51,81.44,81.48,63122.0,67.3085,67.3085,67.2507,67.2837,63122.0
2018-07-11 15:15:00,81.48,81.48,81.41,81.42,20024.0,67.2837,67.2837,67.2259,67.2342,20024.0
2018-07-11 15:20:00,81.42,81.45,81.38,81.41,113016.0,67.2342,67.259,67.2012,67.2259,113016.0
2018-07-11 15:25:00,81.42,81.45,81.39,81.4,77267.0,67.2342,67.259,67.2094,67.2177,77267.0
2018-07-11 15:30:00,81.4,81.43,81.36,81.4,121329.0,67.2177,67.2425,67.1847,67.2177,121329.0
2018-07-11 15:35:00,81.4,81.46,81.38,81.44,93232.0,67.2177,67.2672,67.2012,67.2507,93232.0
2018-07-11 15:40:00,81.44,81.44,81.4,81.43,51385.0,67.2507,67.2507,67.2177,67.2425,51385.0
2018-07-11 15:45:00,81.44,81.47,81.41,81.42,64861.0,67.2507,67.2755,67.2259,67.2342,64861.0
2018-07-11 15:50:00,81.41,81.45,81.39,81.45,127726.0,67.2259,67.259,67.2094,67.259,127726.0
2018-07-11 15:55:00,81.44,81.46,81.33,81.37,430274.0,67.2507,67.2672,67.1599,67.1929,430274.0
2018-07-12 09:30:00,81.16,81.56,81.16,81.32,122428.0,67.0195,67.3498,67.0195,67.1516,122428.0
2018-07-12 09:35:00,81.31,81.38,81.2,81.23,180111.0,67.1434,67.2012,67.0525,67.0773,180111.0
2018-07-12 09:40:00,81.24,81.47,81.24,81.43,146122.0,67.0856,67.2755,67.0856,67.2425,146122.0
2018-07-12 09:45:00,81.43,81.49,81.33,81.36,43165.0,67.2425,67.292,67.1599,67.1847,43165.0
2018-07-12 09:50:00,81.36,81.48,81.35,81.4,36570.0,67.1847,67.2837,67.1764,67.2177,36570.0
2018-07-12 09:55:00,81.4,81.55,81.39,81.55,51773.0,67.2177,67.3416,67.2094,67.3416,51773.0
2018-07-12 10:00:00,81.56,81.63,81.51,81.54,25490.0,67.3498,67.4076,67.3085,67.3333,25490.0
2018-07-12 10:05:00,81.52,81.56,81.47,81.53,34807.0,67.3168,67.3498,67.2755,67.325,34807.0
2018-07-12 10:10:00,81.52,81.54,81.46,81.5,33050.0,67.3168,67.3333,67.2672,67.3003,33050.0
2018-07-12 10:15:00,81.49,81.49,81.4,81.43,53390.0,67.292,67.292,67.2177,67.2425,53390.0
2018-07-12 10:20:00,81.44,81.44,81.28,81.32,33222.0,67.2507,67.2507,67.1186,67.1516,33222.0
2018-07-12 10:25:00,81.32,81.36,81.26,81.35,38113.0,67.1516,67.1847,67.1021,67.1764,38113.0
2018-07-12 10:30:00,81.36,81.48,81.36,81.48,37460.0,67.1847,67.2837,67.1847,67.2837,37460.0
2018-07-12 10:35:00,81.48,81.5,81.45,81.47,67718.0,67.2837,67.3003,67.259,67.2755,67718.0
2018-07-12 10:40:00,81.47,81.51,81.45,81.51,63742.0,67.2755,67.3085,67.259,67.3085,63742.0
2018-07-12 10:45:00,81.51,81.54,81.43,81.46,79147.0,67.3085,67.3333,67.2425,67.2672,79147.0
2018-07-12 10:50:00,81.46,81.48,81.4,81.41,36986.0,67.2672,67.2837,67.2177,67.2259,36986.0
2018-07-12 10:55:00,81.41,81.49,81.39,81.49,19420.0,67.2259,67.292,67.2094,67.292,19420.0
2018-07-12 11:00:00,81.5,81.58,81.49,81.55,39921.0,67.3003,67.3663,67.292,67.3416,39921.0
2018-07-12 11:05:00,81.55,81.57,81.45,81.46,34849.0,67.3416,67.3581,67.259,67.2672,34849.0
2018-07-12 11:10:00,81.46,81.52,81.44,81.47,19797.0,67.2672,67.3168,67.2507,67.2755,19797.0
2018-07-12 11:15:00,81.48,81.54,81.44,81.44,36745.0,67.2837,67.3333,67.2507,67.2507,36745.0
2018-07-12 11:20:00,81.45,81.51,81.43,81.45,23602.0,67.259,67.3085,67.2425,67.259,23602.0
2018-07-12 11:25:00,81.44,81.48,81.43,81.46,20366.0,67.2507,67.2837,67.2425,67.2672,20366.0
2018-07-12 11:30:00,81.44,81.49,81.44,81.45,40770.0,67.2507,67.292,67.2507,67.259,40770.0
2018-07-12 11:35:00,81.44,81.45,81.37,81.41,16390.0,67.2507,67.259,67.1929,67.2259,16390.0
2018-07-12 11:40:00,81.41,81.42,81.37,81.38,21040.0,67.2259,67.2342,67.1929,67.2012,21040.0
2018-07-12 11:45:00,81.38,81.43,81.36,81.39,30704.0,67.2012,67.2425,67.1847,67.2094,30704.0
2018-07-12 11:50:00,81.39,81.41,81.35,81.36,36034.0,67.2094,67.2259,67.1764,67.1847,36034.0
2018-07-12 11:55:00,81.36,81.38,81.34,81.37,140933.0,67.1847,67.2012,67.1681,67.1929,140933.0
2018-07-12 12:00:00,81.37,81.39,81.34,81.34,90598.0,67.1929,67.2094,67.1681,67.1681,90598.0
2018-07-12 12:05:00,81.34,81.37,81.34,81.36,92675.0,67.1681,67.1929,67.1681,67.1847,92675.0
2018-07-12 12:10:00,81.36,81.5,81.36,81.5,53383.0,67.1847,67.3003,67.1847,67.3003,53383.0
2018-07-12 12:15:00,81.5,81.51,81.47,81.47,80306.0,67.3003,67.3085,67.2755,67.2755,80306.0
2018-07-12 12:20:00,81.47,81.52,81.46,81.52,104125.0,67.2755,67.3168,67.2672,67.3168,104125.0
2018-07-12 12:25:00,81.52,81.54,81.5,81.53,42536.0,67.3168,67.3333,67.3003,67.325,42536.0
2018-07-12 12:30:00,81.53,81.56,81.51,81.53,24148.0,67.325,67.3498,67.3085,67.325,24148.0
2018-07-12 12:35:00,81.54,81.54,81.51,81.51,15336.0,67.3333,67.3333,67.3085,67.3085,15336.0
2018-07-12 12:40:00,81.51,81.54,81.45,81.54,50284.0,67.3085,67.3333,67.259,67.3333,50284.0
2018-07-12 12:45:00,81.54,81.57,81.53,81.55,15746.0,67.3333,67.3581,67.325,67.3416,15746.0
2018-07-12 12:50:00,81.55,81.58,81.55,81.58,18016.0,67.3416,67.3663,67.3416,67.3663,18016.0
2018-07-12 12:55:00,81.59,81.63,81.59,81.6,13666.0,67.3746,67.4076,67.3746,67.3828,13666.0
2018-07-12 13:00:00,81.61,81.63,81.57,81.6,31486.0,67.3911,67.4076,67.3581,67.3828,31486.0
2018-07-12 13:05:00,81.59,81.61,81.54,81.54,43909.0,67.3746,67.3911,67.3333,67.3333,43909.0
2018-07-12 13:10:00,81.54,81.6,81.54,81.59,20503.0,67.3333,67.3828,67.3333,67.3746,20503.0
2018-07-12 13:15:00,81.58,81.61,81.57,81.6,15928.0,67.3663,67.3911,67.3581,67.3828,15928.0
2018-07-12 13:20:00,81.6,81.61,81.56,81.59,15152.0,67.3828,67.3911,67.3498,67.3746,15152.0
2018-07-12 13:25:00,81.59,81.59,81.55,81.58,21590.0,67.3746,67.3746,67.3416,67.3663,21590.0
2018-07-12 13:30:00,81.58,81.64,81.57,81.64,18422.0,67.3663,67.4159,67.3581,67.4159,18422.0
2018-07-12 13:35:00,81.64,81.64,81.6,81.63,28521.0,67.4159,67.4159,67.3828,67.4076,28521.0
2018-07-12 13:40:00,81.64,81.65,81.6,81.6,14788.0,67.4159,67.4241,67.3828,67.3828,14788.0
2018-07-12 13:45:00,81.61,81.66,81.61,81.64,19985.0,67.3911,67.4324,67.3911,67.4159,19985.0
2018-07-12 13:50:00,81.64,81.72,81.62,81.68,36774.0,67.4159,67.4819,67.3994,67.4489,36774.0
2018-07-12 13:55:00,81.69,81.7,81.67,81.68,12220.0,67.4572,67.4654,67.4406,67.4489,12220.0
2018-07-12 14:00:00,81.68,81.7,81.65,81.65,20592.0,67.4489,67.4654,67.4241,67.4241,20592.0
2018-07-12 14:05:00,81.64,81.67,81.63,81.67,10175.0,67.4159,67.4406,67.4076,67.4406,10175.0
2018-07-12 14:10:00,81.67,81.67,81.62,81.62,10520.0,67.4406,67.4406,67.3994,67.3994,10520.0
2018-07-12 14:15:00,81.62,81.66,81.61,81.63,19939.0,67.3994,67.4324,67.3911,67.4076,19939.0
2018-07-12 14:20:00,81.63,81.64,81.61,81.63,14740.0,67.4076,67.4159,67.3911,67.4076,14740.0
2018-07-12 14:25:00,81.62,81.62,81.57,81.57,22414.0,67.3994,67.3994,67.3581,67.3581,22414.0
2018-07-12 14:30:00,81.57,81.57,81.49,81.51,21660.0,67.3581,67.3581,67.292,67.3085,21660.0
2018-07-12 14:35:00,81.5,81.51,81.45,81.46,58846.0,67.3003,67.3085,67.259,67.2672,58846.0
2018-07-12 14:40:00,81.46,81.46,81.43,81.44,42698.0,67.2672,67.2672,67.2425,67.2507,42698.0
2018-07-12 14:45:00,81.44,81.47,81.43,81.45,15903.0,67.2507,67.2755,67.2425,67.259,15903.0
2018-07-12 14:50:00,81.45,81.47,81.43,81.46,22646.0,67.259,67.2755,67.2425,67.2672,22646.0
2018-07-12 14:55:00,81.47,81.54,81.46,81.52,17147.0,67.2755,67.3333,67.2672,67.3168,17147.0
2018-07-12 15:00:00,81.53,81.56,81.46,81.46,33399.0,67.325,67.3498,67.2672,67.2672,33399.0
2018-07-12 15:05:00,81.46,81.49,81.44,81.48,33430.0,67.2672,67.292,67.2507,67.2837,33430.0
2018-07-12 15:10:00,81.48,81.5,81.47,81.5,15996.0,67.2837,67.3003,67.2755,67.3003,15996.0
2018-07-12 15:15:00,81.49,81.57,81.49,81.56,34266.0,67.292,67.3581,67.292,67.3498,34266.0
2018-07-12 15:20:00,81.55,81.55,81.46,81.46,26429.0,67.3416,67.3416,67.2672,67.2672,26429.0
2018-07-12 15:25:00,81.46,81.52,81.45,81.51,35651.0,67.2672,67.3168,67.259,67.3085,35651.0
2018-07-12 15:30:00,81.51,81.53,81.5,81.51,30763.0,67.3085,67.325,67.3003,67.3085,30763.0
2018-07-12 15:35:00,81.51,81.52,81.48,81.51,33259.0,67.3085,67.3168,67.2837,67.3085,33259.0
2018-07-12 15:40:00,81.5,81.55,81.49,81.51,53909.0,67.3003,67.3416,67.292,67.3085,53909.0
2018-07-12 15:45:00,81.51,81.52,81.44,81.52,85703.0,67.3085,67.3168,67.2507,67.3168,85703.0
2018-07-12 15:50:00,81.52,81.53,81.49,81.53,120979.0,67.3168,67.325,67.292,67.325,120979.0
2018-07-12 15:55:00,81.53,81.6,81.52,81.57,495038.0,67.325,67.3828,67.3168,67.3581,495038.0
2018-07-13 09:30:00,81.75,81.91,81.65,81.67,106158.0,67.5067,67.6388,67.4241,67.4406,106158.0
2018-07-13 09:35:00,81.66,81.79,81.66,81.75,69538.0,67.4324,67.5397,67.4324,67.5067,69538.0
2018-07-13 09:40:00,81.76,81.8,81.73,81.8,58292.0,67.515,67.548,67.4902,67.548,58292.0
2018-07-13 09:45:00,81.8,81.95,81.8,81.83,78179.0,67.548,67.6719,67.548,67.5728,78179.0
2018-07-13 09:50:00,81.83,81.89,81.77,81.84,98218.0,67.5728,67.6223,67.5232,67.581,98218.0
2018-07-13 09:55:00,81.83,81.86,81.67,81.7,102371.0,67.5728,67.5975,67.4406,67.4654,102371.0
2018-07-13 10:00:00,81.7,81.78,81.69,81.71,67380.0,67.4654,67.5315,67.4572,67.4737,67380.0
2018-07-13 10:05:00,81.7,81.72,81.59,81.6,49392.0,67.4654,67.4819,67.3746,67.3828,49392.0
2018-07-13 10:10:00,81.6,81.61,81.51,81.55,68492.0,67.3828,67.3911,67.3085,67.3416,68492.0
2018-07-13 10:15:00,81.54,81.55,81.4,81.4,55704.0,67.3333,67.3416,67.2177,67.2177,55704.0
2018-07-13 10:20:00,81.4,81.43,81.35,81.37,68716.0,67.2177,67.2425,67.1764,67.1929,68716.0
2018-07-13 10:25:00,81.39,81.44,81.33,81.43,91031.0,67.2094,67.2507,67.1599,67.2425,91031.0
2018-07-13 10:30:00,81.44,81.52,81.44,81.52,70453.0,67.2507,67.3168,67.2507,67.3168,70453.0
2018-07-13 10:35:00,81.51,81.53,81.44,81.45,75611.0,67.3085,67.325,67.2507,67.259,75611.0
2018-07-13 10:40:00,81.45,81.6,81.45,81.59,76978.0,67.259,67.3828,67.259,67.3746,76978.0
2018-07-13 10:45:00,81.6,81.65,81.55,81.63,52839.0,67.3828,67.4241,67.3416,67.4076,52839.0
2018-07-13 10:50:00,81.63,81.64,81.54,81.55,50339.0,67.4076,67.4159,67.3333,67.3416,50339.0
2018-07-13 10:55:00,81.55,81.64,81.55,81.64,34997.0,67.3416,67.4159,67.3416,67.4159,34997.0
2018-07-13 11:00:00,81.65,81.71,81.63,81.71,74822.0,67.4241,67.4737,67.4076,67.4737,74822.0
2018-07-13 11:05:00,81.71,81.71,81.66,81.68,39815.0,67.4737,67.4737,67.4324,67.4489,39815.0
2018-07-13 11:10:00,81.67,81.68,81.6,81.64,80380.0,67.4406,67.4489,67.3828,67.4159,80380.0
2018-07-13 11:15:00,81.64,81.67,81.61,81.61,27532.0,67.4159,67.4406,67.3911,67.3911,27532.0
2018-07-13 11:20:00,81.62,81.71,81.61,81.67,36645.0,67.3994,67.4737,67.3911,67.4406,36645.0
2018-07-13 11:25:00,81.68,81.72,81.66,81.7,25673.0,67.4489,67.4819,67.4324,67.4654,25673.0
2018-07-13 11:30:00,81.7,81.74,81.68,81.72,63830.0,67.4654,67.4984,67.4489,67.4819,63830.0
2018-07-13 11:35:00,81.72,81.74,81.71,81.73,17113.0,67.4819,67.4984,67.4737,67.4902,17113.0
2018-07-13 11:40:00,81.73,81.77,81.69,81.76,64797.0,67.4902,67.5232,67.4572,67.515,64797.0
2018-07-13 11:45:00,81.76,81.78,81.74,81.76,31236.0,67.515,67.5315,67.4984,67.515,31236.0
2018-07-13 11:50:00,81.77,81.78,81.69,81.71,89219.0,67.5232,67.5315,67.4572,67.4737,89219.0
2018-07-13 11:55:00,81.71,81.72,81.65,81.67,37372.0,67.4737,67.4819,67.4241,67.4406,37372.0
2018-07-13 12:00:00,81.68,81.71,81.62,81.62,36216.0,67.4489,67.4737,67.3994,67.3994,36216.0
2018-07-13 12:05:00,81.63,81.67,81.63,81.64,25797.0,67.4076,67.4406,67.4076,67.4159,25797.0
2018-07-13 12:10:00,81.64,81.64,81.58,81.6,30952.0,67.4159,67.4159,67.3663,67.3828,30952.0
2018-07-13 12:15:00,81.61,81.64,81.6,81.63,18402.0,67.3911,67.4159,67.3828,67.4076,18402.0
2018-07-13 12:20:00,81.62,81.66,81.6,81.63,20901.0,67.3994,67.4324,67.3828,67.4076,20901.0
2018-07-13 12:25:00,81.63,81.63,81.56,81.56,31048.0,67.4076,67.4076,67.3498,67.3498,31048.0
2018-07-13 12:30:00,81.56,81.59,81.55,81.55,16143.0,67.3498,67.3746,67.3416,67.3416,16143.0
2018-07-13 12:35:00,81.55,81.55,81.51,81.53,21779.0,67.3416,67.3416,67.3085,67.325,21779.0
2018-07-13 12:40:00,81.53,81.53,81.48,81.5,23224.0,67.325,67.325,67.2837,67.3003,23224.0
2018-07-13 12:45:00,81.5,81.52,81.49,81.51,10657.0,67.3003,67.3168,67.292,67.3085,10657.0
2018-07-13 12:50:00,81.51,81.56,81.5,81.56,23227.0,67.3085,67.3498,67.3003,67.3498,23227.0
2018-07-13 12:55:00,81.57,81.6,81.57,81.59,34717.0,67.3581,67.3828,67.3581,67.3746,34717.0
2018-07-13 13:00:00,81.59,81.59,81.54,81.57,18009.0,67.3746,67.3746,67.3333,67.3581,18009.0
2018-07-13 13:05:00,81.57,81.6,81.57,81.6,28929.0,67.3581,67.3828,67.3581,67.3828,28929.0
2018-07-13 13:10:00,81.59,81.59,81.56,81.58,8842.0,67.3746,67.3746,67.3498,67.3663,8842.0
2018-07-13 13:15:00,81.58,81.59,81.55,81.56,16080.0,67.3663,67.3746,67.3416,67.3498,16080.0
2018-07-13 13:20:00,81.56,81.56,81.52,81.53,8360.0,67.3498,67.3498,67.3168,67.325,8360.0
2018-07-13 13:25:00,81.53,81.54,81.51,81.52,6871.0,67.325,67.3333,67.3085,67.3168,6871.0
2018-07-13 13:30:00,81.52,81.54,81.48,81.51,29759.0,67.3168,67.3333,67.2837,67.3085,29759.0
2018-07-13 13:35:00,81.5,81.5,81.48,81.49,11904.0,67.3003,67.3003,67.2837,67.292,11904.0
2018-07-13 13:40:00,81.49,81.53,81.49,81.51,9962.0,67.292,67.325,67.292,67.3085,9962.0
2018-07-13 13:45:00,81.5,81.54,81.49,81.52,20681.0,67.3003,67.3333,67.292,67.3168,20681.0
2018-07-13 13:50:00,81.52,81.52,81.45,81.45,11676.0,67.3168,67.3168,67.259,67.259,11676.0
2018-07-13 13:55:00,81.45,81.47,81.43,81.43,10689.0,67.259,67.2755,67.2425,67.2425,10689.0
2018-07-13 14:00:00,81.43,81.43,81.39,81.39,20620.0,67.2425,67.2425,67.2094,67.2094,20620.0
2018-07-13 14:05:00,81.39,81.43,81.39,81.41,38898.0,67.2094,67.2425,67.2094,67.2259,38898.0
2018-07-13 14:10:00,81.41,81.42,81.39,81.41,11962.0,67.2259,67.2342,67.2094,67.2259,11962.0
2018-07-13 14:15:00,81.41,81.44,81.41,81.43,16875.0,67.2259,67.2507,67.2259,67.2425,16875.0
2018-07-13 14:20:00,81.44,81.49,81.44,81.47,24431.0,67.2507,67.292,67.2507,67.2755,24431.0
2018-07-13 14:25:00,81.46,81.49,81.46,81.48,14984.0,67.2672,67.292,67.2672,67.2837,14984.0
2018-07-13 14:30:00,81.47,81.49,81.46,81.49,25957.0,67.2755,67.292,67.2672,67.292,25957.0
2018-07-13 14:35:00,81.49,81.51,81.48,81.5,35412.0,67.292,67.3085,67.2837,67.3003,35412.0
2018-07-13 14:40:00,81.5,81.51,81.45,81.45,19072.0,67.3003,67.3085,67.259,67.259,19072.0
2018-07-13 14:45:00,81.45,81.45,81.4,81.41,15554.0,67.259,67.259,67.2177,67.2259,15554.0
2018-07-13 14:50:00,81.41,81.48,81.41,81.45,18559.0,67.2259,67.2837,67.2259,67.259,18559.0
2018-07-13 14:55:00,81.45,81.48,81.45,81.47,20098.0,67.259,67.2837,67.259,67.2755,20098.0
2018-07-13 15:00:00,81.48,81.5,81.47,81.5,14237.0,67.2837,67.3003,67.2755,67.3003,14237.0
2018-07-13 15:05:00,81.49,81.49,81.45,81.45,9059.0,67.292,67.292,67.259,67.259,9059.0
2018-07-13 15:10:00,81.46,81.48,81.43,81.48,23018.0,67.2672,67.2837,67.2425,67.2837,23018.0
2018-07-13 15:15:00,81.46,81.49,81.43,81.43,19194.0,67.2672,67.292,67.2425,67.2425,19194.0
2018-07-13 15:20:00,81.43,81.44,81.31,81.31,39997.0,67.2425,67.2507,67.1434,67.1434,39997.0
2018-07-13 15:25:00,81.31,81.34,81.3,81.32,45171.0,67.1434,67.1681,67.1351,67.1516,45171.0
2018-07-13 15:30:00,81.33,81.45,81.31,81.45,45071.0,67.1599,67.259,67.1434,67.259,45071.0
2018-07-13 15:35:00,81.46,81.48,81.41,81.43,74342.0,67.2672,67.2837,67.2259,67.2425,74342.0
2018-07-13 15:40:00,81.43,81.45,81.4,81.41,108543.0,67.2425,67.259,67.2177,67.2259,108543.0
2018-07-13 15:45:00,81.41,81.42,81.31,81.36,291533.0,67.2259,67.2342,67.1434,67.1847,291533.0
2018-07-13 15:50:00,81.37,81.37,81.32,81.34,181879.0,67.1929,67.1929,67.1516,67.1681,181879.0
2018-07-13 15:55:00,81.34,81.38,81.31,81.36,481082.0,67.1681,67.2012,67.1434,67.1847,481082.0
2018-07-16 09:30:00,81.23,81.31,81.01,81.02,165985.0,67.0773,67.1434,66.8956,66.9039,165985.0
2018-07-16 09:35:00,81.03,81.12,80.87,80.9,91122.0,66.9122,66.9865,66.78,66.8048,91122.0
2018-07-16 09:40:00,80.9,80.95,80.81,80.88,95715.0,66.8048,66.8461,66.7305,66.7883,95715.0
2018-07-16 09:45:00,80.87,80.91,80.69,80.7,68053.0,66.78,66.8131,66.6314,66.6396,68053.0
2018-07-16 09:50:00,80.69,80.72,80.62,80.71,94877.0,66.6314,66.6562,66.5736,66.6479,94877.0
2018-07-16 09:55:00,80.72,80.75,80.58,80.59,69595.0,66.6562,66.6809,66.5406,66.5488,69595.0
2018-07-16 10:00:00,80.6,80.77,80.6,80.65,88254.0,66.5571,66.6975,66.5571,66.5984,88254.0
2018-07-16 10:05:00,80.65,80.73,80.63,80.64,181286.0,66.5984,66.6644,66.5818,66.5901,181286.0
2018-07-16 10:10:00,80.63,80.67,80.59,80.63,64093.0,66.5818,66.6149,66.5488,66.5818,64093.0
2018-07-16 10:15:00,80.62,80.63,80.5,80.61,48774.0,66.5736,66.5818,66.4745,66.5653,48774.0
2018-07-16 10:20:00,80.61,80.7,80.59,80.69,85096.0,66.5653,66.6396,66.5488,66.6314,85096.0
2018-07-16 10:25:00,80.69,80.73,80.67,80.67,38338.0,66.6314,66.6644,66.6149,66.6149,38338.0
2018-07-16 10:30:00,80.67,80.73,80.63,80.67,37382.0,66.6149,66.6644,66.5818,66.6149,37382.0
2018-07-16 10:35:00,80.68,80.78,80.67,80.74,49682.0,66.6231,66.7057,66.6149,66.6727,49682.0
2018-07-16 10:40:00,80.75,80.88,80.75,80.88,45370.0,66.6809,66.7883,66.6809,66.7883,45370.0
2018-07-16 10:45:00,80.89,80.92,80.81,80.91,55990.0,66.7965,66.8213,66.7305,66.8131,55990.0
2018-07-16 10:50:00,80.9,80.96,80.9,80.94,33982.0,66.8048,66.8543,66.8048,66.8378,33982.0
2018-07-16 10:55:00,80.94,81.04,80.94,81.04,60616.0,66.8378,66.9204,66.8378,66.9204,60616.0
2018-07-16 11:00:00,81.04,81.04,80.98,81.01,38369.0,66.9204,66.9204,66.8709,66.8956,38369.0
2018-07-16 11:05:00,81.01,81.05,80.96,81.0,36717.0,66.8956,66.9287,66.8543,66.8874,36717.0
2018-07-16 11:10:00,81.01,81.02,80.93,80.93,37648.0,66.8956,66.9039,66.8296,66.8296,37648.0
2018-07-16 11:15:00,80.93,81.06,80.92,81.06,34495.0,66.8296,66.9369,66.8213,66.9369,34495.0
2018-07-16 11:20:00,81.06,81.07,81.0,81.02,32759.0,66.9369,66.9452,66.8874,66.9039,32759.0
2018-07-16 11:25:00,81.03,81.04,81.01,81.03,114170.0,66.9122,66.9204,66.8956,66.9122,114170.0
2018-07-16 11:30:00,81.04,81.06,81.01,81.04,112155.0,66.9204,66.9369,66.8956,66.9204,112155.0
2018-07-16 11:35:00,81.03,81.04,80.9,80.92,95647.0,66.9122,66.9204,66.8048,66.8213,95647.0
2018-07-16 11:40:00,80.93,80.99,80.93,80.99,66556.0,66.8296,66.8791,66.8296,66.8791,66556.0
2018-07-16 11:45:00,80.98,80.99,80.81,80.84,39155.0,66.8709,66.8791,66.7305,66.7553,39155.0
2018-07-16 11:50:00,80.84,80.86,80.78,80.83,50829.0,66.7553,66.7718,66.7057,66.747,50829.0
2018-07-16 11:55:00,80.83,80.91,80.82,80.85,31975.0,66.747,66.8131,66.7387,66.7635,31975.0
2018-07-16 12:00:00,80.84,80.92,80.84,80.89,29512.0,66.7553,66.8213,66.7553,66.7965,29512.0
2018-07-16 12:05:00,80.88,80.94,80.87,80.93,27817.0,66.7883,66.8378,66.78,66.8296,27817.0
2018-07-16 12:10:00,80.93,80.94,80.9,80.93,22738.0,66.8296,66.8378,66.8048,66.8296,22738.0
2018-07-16 12:15:00,80.94,80.98,80.93,80.95,28205.0,66.8378,66.8709,66.8296,66.8461,28205.0
2018-07-16 12:20:00,80.95,81.03,80.93,81.03,69987.0,66.8461,66.9122,66.8296,66.9122,69987.0
2018-07-16 12:25:00,81.03,81.09,81.02,81.08,70501.0,66.9122,66.9617,66.9039,66.9534,70501.0
2018-07-16 12:30:00,81.09,81.09,81.01,81.01,32401.0,66.9617,66.9617,66.8956,66.8956,32401.0
2018-07-16 12:35:00,81.01,81.06,81.0,81.05,55701.0,66.8956,66.9369,66.8874,66.9287,55701.0
2018-07-16 12:40:00,81.05,81.05,80.99,81.01,35980.0,66.9287,66.9287,66.8791,66.8956,35980.0
2018-07-16 12:45:00,81.01,81.03,80.99,81.03,25056.0,66.8956,66.9122,66.8791,66.9122,25056.0
2018-07-16 12:50:00,81.03,81.1,81.02,81.09,39544.0,66.9122,66.97,66.9039,66.9617,39544.0
2018-07-16 12:55:00,81.09,81.14,81.09,81.12,24805.0,66.9617,67.003,66.9617,66.9865,24805.0
2018-07-16 13:00:00,81.12,81.12,81.01,81.02,36034.0,66.9865,66.9865,66.8956,66.9039,36034.0
2018-07-16 13:05:00,81.03,81.09,81.03,81.06,36417.0,66.9122,66.9617,66.9122,66.9369,36417.0
2018-07-16 13:10:00,81.06,81.08,81.03,81.06,23418.0,66.9369,66.9534,66.9122,66.9369,23418.0
2018-07-16 13:15:00,81.05,81.07,81.03,81.06,21183.0,66.9287,66.9452,66.9122,66.9369,21183.0
2018-07-16 13:20:00,81.06,81.07,81.03,81.04,35119.0,66.9369,66.9452,66.9122,66.9204,35119.0
2018-07-16 13:25:00,81.04,81.04,80.99,81.01,55200.0,66.9204,66.9204,66.8791,66.8956,55200.0
2018-07-16 13:30:00,81.01,81.01,80.99,80.99,65563.0,66.8956,66.8956,66.8791,66.8791,65563.0
2018-07-16 13:35:00,80.99,81.07,80.99,81.07,71326.0,66.8791,66.9452,66.8791,66.9452,71326.0
2018-07-16 13:40:00,81.06,81.07,81.02,81.02,84405.0,66.9369,66.9452,66.9039,66.9039,84405.0
2018-07-16 13:45:00,81.02,81.04,80.97,80.98,32341.0,66.9039,66.9204,66.8626,66.8709,32341.0
2018-07-16 13:50:00,80.98,81.08,80.98,81.04,60166.0,66.8709,66.9534,66.8709,66.9204,60166.0
2018-07-16 13:55:00,81.03,81.06,81.02,81.03,26782.0,66.9122,66.9369,66.9039,66.9122,26782.0
2018-07-16 14:00:00,81.03,81.03,80.94,80.95,38600.0,66.9122,66.9122,66.8378,66.8461,38600.0
2018-07-16 14:05:00,80.95,80.99,80.95,80.97,23565.0,66.8461,66.8791,66.8461,66.8626,23565.0
2018-07-16 14:10:00,80.98,81.0,80.96,80.96,37512.0,66.8709,66.8874,66.8543,66.8543,37512.0
2018-07-16 14:15:00,80.97,80.99,80.94,80.99,22807.0,66.8626,66.8791,66.8378,66.8791,22807.0
2018-07-16 14:20:00,80.99,81.02,80.98,80.99,34142.0,66.8791,66.9039,66.8709,66.8791,34142.0
2018-07-16 14:25:00,80.98,81.0,80.97,80.99,37225.0,66.8709,66.8874,66.8626,66.8791,37225.0
2018-07-16 14:30:00,80.99,81.0,80.94,80.95,68396.0,66.8791,66.8874,66.8378,66.8461,68396.0
2018-07-16 14:35:00,80.95,80.96,80.93,80.94,22284.0,66.8461,66.8543,66.8296,66.8378,22284.0
2018-07-16 14:40:00,80.93,80.93,80.9,80.91,22557.0,66.8296,66.8296,66.8048,66.8131,22557.0
2018-07-16 14:45:00,80.91,80.91,80.84,80.85,37801.0,66.8131,66.8131,66.7553,66.7635,37801.0
2018-07-16 14:50:00,80.85,80.89,80.83,80.87,29314.0,66.7635,66.7965,66.747,66.78,29314.0
2018-07-16 14:55:00,80.87,80.88,80.8,80.84,117195.0,66.78,66.7883,66.7222,66.7553,117195.0
2018-07-16 15:00:00,80.84,80.88,80.83,80.83,32995.0,66.7553,66.7883,66.747,66.747,32995.0
2018-07-16 15:05:00,80.83,80.94,80.82,80.91,124695.0,66.747,66.8378,66.7387,66.8131,124695.0
2018-07-16 15:10:00,80.91,80.95,80.91,80.94,29412.0,66.8131,66.8461,66.8131,66.8378,29412.0
2018-07-16 15:15:00,80.94,80.95,80.92,80.95,20584.0,66.8378,66.8461,66.8213,66.8461,20584.0
2018-07-16 15:20:00,80.95,80.98,80.94,80.98,28559.0,66.8461,66.8709,66.8378,66.8709,28559.0
2018-07-16 15:25:00,80.97,81.01,80.95,80.99,38677.0,66.8626,66.8956,66.8461,66.8791,38677.0
2018-07-16 15:30:00,80.99,81.0,80.93,80.93,38824.0,66.8791,66.8874,66.8296,66.8296,38824.0
2018-07-16 15:35:00,80.92,80.96,80.91,80.96,66922.0,66.8213,66.8543,66.8131,66.8543,66922.0
2018-07-16 15:40:00,80.95,80.98,80.91,80.91,51882.0,66.8461,66.8709,66.8131,66.8131,51882.0
2018-07-16 15:45:00,80.91,80.94,80.88,80.94,122461.0,66.8131,66.8378,66.7883,66.8378,122461.0
2018-07-16 15:50:00,80.93,80.96,80.88,80.9,224410.0,66.8296,66.8543,66.7883,66.8048,224410.0
2018-07-16 15:55:00,80.9,80.96,80.89,80.95,446395.0,66.8048,66.8543,66.7965,66.8461,446395.0
2018-07-17 09:30:00,80.95,81.16,80.94,81.04,96219.0,66.8461,67.0195,66.8378,66.9204,96219.0
2018-07-17 09:35:00,81.04,81.08,80.85,81.01,101377.0,66.9204,66.9534,66.7635,66.8956,101377.0
2018-07-17 09:40:00,81.0,81.14,81.0,81.06,70940.0,66.8874,67.003,66.8874,66.9369,70940.0
2018-07-17 09:45:00,81.07,81.16,81.05,81.05,72016.0,66.9452,67.0195,66.9287,66.9287,72016.0
2018-07-17 09:50:00,81.05,81.05,80.76,80.79,56782.0,66.9287,66.9287,66.6892,66.714,56782.0
2018-07-17 09:55:00,80.79,80.85,80.68,80.69,85727.0,66.714,66.7635,66.6231,66.6314,85727.0
2018-07-17 10:00:00,80.69,80.85,80.68,80.73,105244.0,66.6314,66.7635,66.6231,66.6644,105244.0
2018-07-17 10:05:00,80.73,80.77,80.66,80.7,61771.0,66.6644,66.6975,66.6066,66.6396,61771.0
2018-07-17 10:10:00,80.71,80.78,80.7,80.77,71883.0,66.6479,66.7057,66.6396,66.6975,71883.0
2018-07-17 10:15:00,80.77,80.93,80.77,80.92,74092.0,66.6975,66.8296,66.6975,66.8213,74092.0
2018-07-17 10:20:00,80.92,80.95,80.89,80.91,68912.0,66.8213,66.8461,66.7965,66.8131,68912.0
2018-07-17 10:25:00,80.91,80.98,80.86,80.97,95032.0,66.8131,66.8709,66.7718,66.8626,95032.0
2018-07-17 10:30:00,80.97,80.98,80.86,80.88,48512.0,66.8626,66.8709,66.7718,66.7883,48512.0
2018-07-17 10:35:00,80.88,80.96,80.87,80.94,62622.0,66.7883,66.8543,66.78,66.8378,62622.0
2018-07-17 10:40:00,80.94,80.96,80.87,80.88,58296.0,66.8378,66.8543,66.78,66.7883,58296.0
2018-07-17 10:45:00,80.87,80.87,80.77,80.79,47092.0,66.78,66.78,66.6975,66.714,47092.0
2018-07-17 10:50:00,80.78,80.8,80.76,80.76,65790.0,66.7057,66.7222,66.6892,66.6892,65790.0
2018-07-17 10:55:00,80.77,80.82,80.75,80.78,38035.0,66.6975,66.7387,66.6809,66.7057,38035.0
2018-07-17 11:00:00,80.78,80.86,80.77,80.84,31455.0,66.7057,66.7718,66.6975,66.7553,31455.0
2018-07-17 11:05:00,80.84,80.92,80.84,80.92,36271.0,66.7553,66.8213,66.7553,66.8213,36271.0
2018-07-17 11:10:00,80.92,80.93,80.85,80.85,45843.0,66.8213,66.8296,66.7635,66.7635,45843.0
2018-07-17 11:15:00,80.84,80.9,80.83,80.84,23755.0,66.7553,66.8048,66.747,66.7553,23755.0
2018-07-17 11:20:00,80.84,80.84,80.82,80.83,27434.0,66.7553,66.7553,66.7387,66.747,27434.0
2018-07-17 11:25:00,80.83,80.86,80.79,80.85,49970.0,66.747,66.7718,66.714,66.7635,49970.0
2018-07-17 11:30:00,80.86,80.91,80.8,80.83,30092.0,66.7718,66.8131,66.7222,66.747,30092.0
2018-07-17 11:35:00,80.83,80.84,80.76,80.8,29713.0,66.747,66.7553,66.6892,66.7222,29713.0
2018-07-17 11:40:00,80.8,80.82,80.76,80.79,30224.0,66.7222,66.7387,66.6892,66.714,30224.0
2018-07-17 11:45:00,80.8,80.82,80.79,80.81,27194.0,66.7222,66.7387,66.714,66.7305,27194.0
2018-07-17 11:50:00,80.81,80.84,80.78,80.8,25563.0,66.7305,66.7553,66.7057,66.7222,25563.0
2018-07-17 11:55:00,80.81,80.82,80.75,80.75,26531.0,66.7305,66.7387,66.6809,66.6809,26531.0
2018-07-17 12:00:00,80.76,80.77,80.73,80.73,26636.0,66.6892,66.6975,66.6644,66.6644,26636.0
2018-07-17 12:05:00,80.73,80.74,80.68,80.69,86844.0,66.6644,66.6727,66.6231,66.6314,86844.0
2018-07-17 12:10:00,80.68,80.69,80.57,80.58,22115.0,66.6231,66.6314,66.5323,66.5406,22115.0
2018-07-17 12:15:00,80.59,80.63,80.59,80.61,17721.0,66.5488,66.5818,66.5488,66.5653,17721.0
2018-07-17 12:20:00,80.62,80.63,80.6,80.63,20458.0,66.5736,66.5818,66.5571,66.5818,20458.0
2018-07-17 12:25:00,80.63,80.67,80.62,80.66,19871.0,66.5818,66.6149,66.5736,66.6066,19871.0
2018-07-17 12:30:00,80.66,80.72,80.66,80.69,39971.0,66.6066,66.6562,66.6066,66.6314,39971.0
2018-07-17 12:35:00,80.69,80.69,80.61,80.62,47825.0,66.6314,66.6314,66.5653,66.5736,47825.0
2018-07-17 12:40:00,80.62,80.66,80.61,80.62,43161.0,66.5736,66.6066,66.5653,66.5736,43161.0
2018-07-17 12:45:00,80.63,80.64,80.61,80.63,32886.0,66.5818,66.5901,66.5653,66.5818,32886.0
2018-07-17 12:50:00,80.64,80.67,80.61,80.62,17830.0,66.5901,66.6149,66.5653,66.5736,17830.0
2018-07-17 12:55:00,80.62,80.64,80.59,80.59,18446.0,66.5736,66.5901,66.5488,66.5488,18446.0
2018-07-17 13:00:00,80.59,80.64,80.57,80.62,24992.0,66.5488,66.5901,66.5323,66.5736,24992.0
2018-07-17 13:05:00,80.63,80.63,80.55,80.55,22809.0,66.5818,66.5818,66.5158,66.5158,22809.0
2018-07-17 13:10:00,80.56,80.57,80.54,80.56,25471.0,66.524,66.5323,66.5075,66.524,25471.0
2018-07-17 13:15:00,80.56,80.56,80.51,80.53,18751.0,66.524,66.524,66.4828,66.4993,18751.0
2018-07-17 13:20:00,80.52,80.52,80.45,80.46,22454.0,66.491,66.491,66.4332,66.4415,22454.0
2018-07-17 13:25:00,80.47,80.51,80.47,80.51,26763.0,66.4497,66.4828,66.4497,66.4828,26763.0
2018-07-17 13:30:00,80.51,80.51,80.44,80.46,14058.0,66.4828,66.4828,66.4249,66.4415,14058.0
2018-07-17 13:35:00,80.45,80.52,80.45,80.49,22341.0,66.4332,66.491,66.4332,66.4662,22341.0
2018-07-17 13:40:00,80.5,80.51,80.46,80.47,10151.0,66.4745,66.4828,66.4415,66.4497,10151.0
2018-07-17 13:45:00,80.47,80.5,80.46,80.47,29129.0,66.4497,66.4745,66.4415,66.4497,29129.0
2018-07-17 13:50:00,80.46,80.47,80.42,80.45,27446.0,66.4415,66.4497,66.4084,66.4332,27446.0
2018-07-17 13:55:00,80.45,80.46,80.41,80.43,35191.0,66.4332,66.4415,66.4002,66.4167,35191.0
2018-07-17 14:00:00,80.42,80.47,80.4,80.47,113632.0,66.4084,66.4497,66.3919,66.4497,113632.0
2018-07-17 14:05:00,80.47,80.53,80.47,80.52,70370.0,66.4497,66.4993,66.4497,66.491,70370.0
2018-07-17 14:10:00,80.51,80.52,80.46,80.46,38905.0,66.4828,66.491,66.4415,66.4415,38905.0
2018-07-17 14:15:00,80.46,80.46,80.42,80.44,17488.0,66.4415,66.4415,66.4084,66.4249,17488.0
2018-07-17 14:20:00,80.44,80.48,80.43,80.46,25808.0,66.4249,66.458,66.4167,66.4415,25808.0
2018-07-17 14:25:00,80.45,80.45,80.43,80.44,35045.0,66.4332,66.4332,66.4167,66.4249,35045.0
2018-07-17 14:30:00,80.44,80.44,80.39,80.44,77648.0,66.4249,66.4249,66.3837,66.4249,77648.0
2018-07-17 14:35:00,80.44,80.51,80.44,80.46,37285.0,66.4249,66.4828,66.4249,66.4415,37285.0
2018-07-17 14:40:00,80.45,80.49,80.45,80.45,17290.0,66.4332,66.4662,66.4332,66.4332,17290.0
2018-07-17 14:45:00,80.44,80.46,80.4,80.43,189986.0,66.4249,66.4415,66.3919,66.4167,189986.0
2018-07-17 14:50:00,80.43,80.45,80.38,80.4,57796.0,66.4167,66.4332,66.3754,66.3919,57796.0
2018-07-17 14:55:00,80.4,80.45,80.37,80.44,49689.0,66.3919,66.4332,66.3671,66.4249,49689.0
2018-07-17 15:00:00,80.44,80.44,80.39,80.44,39376.0,66.4249,66.4249,66.3837,66.4249,39376.0
2018-07-17 15:05:00,80.45,80.48,80.42,80.43,60849.0,66.4332,66.458,66.4084,66.4167,60849.0
2018-07-17 15:10:00,80.44,80.49,80.43,80.48,46594.0,66.4249,66.4662,66.4167,66.458,46594.0
2018-07-17 15:15:00,80.47,80.63,80.47,80.56,252332.0,66.4497,66.5818,66.4497,66.524,252332.0
2018-07-17 15:20:00,80.56,80.59,80.55,80.57,59733.0,66.524,66.5488,66.5158,66.5323,59733.0
2018-07-17 15:25:00,80.56,80.6,80.52,80.57,180116.0,66.524,66.5571,66.491,66.5323,180116.0
2018-07-17 15:30:00,80.57,80.59,80.45,80.47,176649.0,66.5323,66.5488,66.4332,66.4497,176649.0
2018-07-17 15:35:00,80.47,80.51,80.46,80.48,176227.0,66.4497,66.4828,66.4415,66.458,176227.0
2018-07-17 15:40:00,80.49,80.52,80.47,80.49,200508.0,66.4662,66.491,66.4497,66.4662,200508.0
2018-07-17 15:45:00,80.49,80.49,80.4,80.42,266039.0,66.4662,66.4662,66.3919,66.4084,266039.0
2018-07-17 15:50:00,80.42,80.47,80.39,80.41,471953.0,66.4084,66.4497,66.3837,66.4002,471953.0
2018-07-17 15:55:00,80.41,80.52,80.36,80.49,2204113.0,66.4002,66.491,66.3589,66.4662,2204113.0
2018-07-18 09:30:00,80.29,80.45,80.09,80.35,120265.0,66.3011,66.4332,66.1359,66.3506,120265.0
2018-07-18 09:35:00,80.34,80.61,80.31,80.47,105727.0,66.3424,66.5653,66.3176,66.4497,105727.0
2018-07-18 09:40:00,80.45,80.5,80.34,80.43,105985.0,66.4332,66.4745,66.3424,66.4167,105985.0
2018-07-18 09:45:00,80.43,80.44,80.17,80.19,59794.0,66.4167,66.4249,66.202,66.2185,59794.0
2018-07-18 09:50:00,80.2,80.28,80.08,80.2,121656.0,66.2268,66.2928,66.1277,66.2268,121656.0
2018-07-18 09:55:00,80.2,80.2,80.03,80.1,64967.0,66.2268,66.2268,66.0864,66.1442,64967.0
2018-07-18 10:00:00,80.1,80.22,80.1,80.19,189201.0,66.1442,66.2433,66.1442,66.2185,189201.0
2018-07-18 10:05:00,80.19,80.23,80.05,80.08,232718.0,66.2185,66.2515,66.1029,66.1277,232718.0
2018-07-18 10:10:00,80.08,80.19,80.07,80.13,53302.0,66.1277,66.2185,66.1194,66.169,53302.0
2018-07-18 10:15:00,80.13,80.17,80.01,80.02,33566.0,66.169,66.202,66.0699,66.0781,33566.0
2018-07-18 10:20:00,80.0,80.15,79.99,80.15,44407.0,66.0616,66.1855,66.0534,66.1855,44407.0
2018-07-18 10:25:00,80.16,80.19,80.09,80.11,52219.0,66.1937,66.2185,66.1359,66.1524,52219.0
2018-07-18 10:30:00,80.11,80.16,80.05,80.05,178885.0,66.1524,66.1937,66.1029,66.1029,178885.0
2018-07-18 10:35:00,80.05,80.05,79.97,79.99,188681.0,66.1029,66.1029,66.0368,66.0534,188681.0
2018-07-18 10:40:00,79.98,79.98,79.84,79.86,151968.0,66.0451,66.0451,65.9295,65.946,151968.0
2018-07-18 10:45:00,79.86,79.92,79.8,79.85,70089.0,65.946,65.9955,65.8965,65.9377,70089.0
2018-07-18 10:50:00,79.85,79.85,79.79,79.84,49528.0,65.9377,65.9377,65.8882,65.9295,49528.0
2018-07-18 10:55:00,79.84,79.86,79.76,79.78,69103.0,65.9295,65.946,65.8634,65.8799,69103.0
2018-07-18 11:00:00,79.78,79.82,79.75,79.8,46069.0,65.8799,65.913,65.8552,65.8965,46069.0
2018-07-18 11:05:00,79.8,79.93,79.79,79.91,90378.0,65.8965,66.0038,65.8882,65.9873,90378.0
2018-07-18 11:10:00,79.92,79.98,79.9,79.96,39895.0,65.9955,66.0451,65.979,66.0286,39895.0
2018-07-18 11:15:00,79.96,79.97,79.84,79.84,44859.0,66.0286,66.0368,65.9295,65.9295,44859.0
2018-07-18 11:20:00,79.84,79.86,79.78,79.82,44439.0,65.9295,65.946,65.8799,65.913,44439.0
2018-07-18 11:25:00,79.82,79.93,79.79,79.91,36177.0,65.913,66.0038,65.8882,65.9873,36177.0
2018-07-18 11:30:00,79.9,79.94,79.87,79.94,47270.0,65.979,66.0121,65.9543,66.0121,47270.0
2018-07-18 11:35:00,79.94,79.98,79.9,79.93,83322.0,66.0121,66.0451,65.979,66.0038,83322.0
2018-07-18 11:40:00,79.92,79.92,79.85,79.88,29168.0,65.9955,65.9955,65.9377,65.9625,29168.0
2018-07-18 11:45:00,79.87,79.92,79.86,79.91,25111.0,65.9543,65.9955,65.946,65.9873,25111.0
2018-07-18 11:50:00,79.91,79.94,79.88,79.91,23213.0,65.9873,66.0121,65.9625,65.9873,23213.0
2018-07-18 11:55:00,79.9,79.95,79.87,79.94,55585.0,65.979,66.0203,65.9543,66.0121,55585.0
2018-07-18 12:00:00,79.94,80.03,79.92,80.03,59071.0,66.0121,66.0864,65.9955,66.0864,59071.0
2018-07-18 12:05:00,80.02,80.06,80.0,80.01,43434.0,66.0781,66.1112,66.0616,66.0699,43434.0
2018-07-18 12:10:00,80.01,80.01,79.87,79.88,144164.0,66.0699,66.0699,65.9543,65.9625,144164.0
2018-07-18 12:15:00,79.88,79.95,79.87,79.89,51744.0,65.9625,66.0203,65.9543,65.9708,51744.0
2018-07-18 12:20:00,79.89,79.99,79.89,79.98,62038.0,65.9708,66.0534,65.9708,66.0451,62038.0
2018-07-18 12:25:00,79.98,80.06,79.97,80.06,44845.0,66.0451,66.1112,66.0368,66.1112,44845.0
2018-07-18 12:30:00,80.06,80.08,80.01,80.01,46784.0,66.1112,66.1277,66.0699,66.0699,46784.0
2018-07-18 12:35:00,80.01,80.03,79.98,79.99,26013.0,66.0699,66.0864,66.0451,66.0534,26013.0
2018-07-18 12:40:00,79.99,80.06,79.99,80.01,35498.0,66.0534,66.1112,66.0534,66.0699,35498.0
2018-07-18 12:45:00,80.0,80.0,79.94,79.95,61930.0,66.0616,66.0616,66.0121,66.0203,61930.0
2018-07-18 12:50:00,79.95,79.98,79.93,79.94,43619.0,66.0203,66.0451,66.0038,66.0121,43619.0
2018-07-18 12:55:00,79.93,79.94,79.89,79.89,17545.0,66.0038,66.0121,65.9708,65.9708,17545.0
2018-07-18 13:00:00,79.9,79.93,79.88,79.9,24741.0,65.979,66.0038,65.9625,65.979,24741.0
2018-07-18 13:05:00,79.9,79.92,79.87,79.91,20968.0,65.979,65.9955,65.9543,65.9873,20968.0
2018-07-18 13:10:00,79.92,79.94,79.91,79.93,14608.0,65.9955,66.0121,65.9873,66.0038,14608.0
2018-07-18 13:15:00,79.93,79.95,79.89,79.89,25934.0,66.0038,66.0203,65.9708,65.9708,25934.0
2018-07-18 13:20:00,79.89,79.93,79.89,79.93,33906.0,65.9708,66.0038,65.9708,66.0038,33906.0
2018-07-18 13:25:00,79.92,79.93,79.87,79.89,28835.0,65.9955,66.0038,65.9543,65.9708,28835.0
2018-07-18 13:30:00,79.89,79.89,79.82,79.84,36586.0,65.9708,65.9708,65.913,65.9295,36586.0
2018-07-18 13:35:00,79.84,79.87,79.83,79.84,37096.0,65.9295,65.9543,65.9212,65.9295,37096.0
2018-07-18 13:40:00,79.84,79.85,79.8,79.8,36658.0,65.9295,65.9377,65.8965,65.8965,36658.0
2018-07-18 13:45:00,79.8,79.81,79.78,79.79,31567.0,65.8965,65.9047,65.8799,65.8882,31567.0
2018-07-18 13:50:00,79.79,79.82,79.79,79.81,34946.0,65.8882,65.913,65.8882,65.9047,34946.0
2018-07-18 13:55:00,79.81,79.91,79.8,79.89,45671.0,65.9047,65.9873,65.8965,65.9708,45671.0
2018-07-18 14:00:00,79.88,79.93,79.86,79.92,40896.0,65.9625,66.0038,65.946,65.9955,40896.0
2018-07-18 14:05:00,79.92,79.92,79.9,79.91,22741.0,65.9955,65.9955,65.979,65.9873,22741.0
2018-07-18 14:10:00,79.91,79.97,79.89,79.95,54276.0,65.9873,66.0368,65.9708,66.0203,54276.0
2018-07-18 14:15:00,79.94,80.01,79.93,79.99,34245.0,66.0121,66.0699,66.0038,66.0534,34245.0
2018-07-18 14:20:00,79.99,80.04,79.98,80.04,49342.0,66.0534,66.0946,66.0451,66.0946,49342.0
2018-07-18 14:25:00,80.03,80.06,80.01,80.06,75348.0,66.0864,66.1112,66.0699,66.1112,75348.0
2018-07-18 14:30:00,80.06,80.06,79.99,79.99,58157.0,66.1112,66.1112,66.0534,66.0534,58157.0
2018-07-18 14:35:00,79.99,80.04,79.97,80.03,27882.0,66.0534,66.0946,66.0368,66.0864,27882.0
2018-07-18 14:40:00,80.04,80.05,80.01,80.02,31706.0,66.0946,66.1029,66.0699,66.0781,31706.0
2018-07-18 14:45:00,80.02,80.08,80.01,80.05,69192.0,66.0781,66.1277,66.0699,66.1029,69192.0
2018-07-18 14:50:00,80.06,80.13,80.05,80.11,42082.0,66.1112,66.169,66.1029,66.1524,42082.0
2018-07-18 14:55:00,80.12,80.14,80.1,80.11,39792.0,66.1607,66.1772,66.1442,66.1524,39792.0
2018-07-18 15:00:00,80.11,80.14,80.07,80.1,58326.0,66.1524,66.1772,66.1194,66.1442,58326.0
2018-07-18 15:05:00,80.1,80.11,80.04,80.04,26742.0,66.1442,66.1524,66.0946,66.0946,26742.0
2018-07-18 15:10:00,80.05,80.09,80.02,80.06,50457.0,66.1029,66.1359,66.0781,66.1112,50457.0
2018-07-18 15:15:00,80.06,80.08,80.03,80.03,70211.0,66.1112,66.1277,66.0864,66.0864,70211.0
2018-07-18 15:20:00,80.03,80.07,80.02,80.05,45372.0,66.0864,66.1194,66.0781,66.1029,45372.0
2018-07-18 15:25:00,80.05,80.11,80.04,80.09,41089.0,66.1029,66.1524,66.0946,66.1359,41089.0
2018-07-18 15:30:00,80.09,80.09,80.05,80.07,44742.0,66.1359,66.1359,66.1029,66.1194,44742.0
2018-07-18 15:35:00,80.07,80.12,80.03,80.06,129219.0,66.1194,66.1607,66.0864,66.1112,129219.0
2018-07-18 15:40:00,80.06,80.06,80.0,80.02,78557.0,66.1112,66.1112,66.0616,66.0781,78557.0
2018-07-18 15:45:00,80.02,80.09,80.02,80.09,171329.0,66.0781,66.1359,66.0781,66.1359,171329.0
2018-07-18 15:50:00,80.08,80.12,80.06,80.12,310053.0,66.1277,66.1607,66.1112,66.1607,310053.0
2018-07-18 15:55:00,80.12,80.13,80.08,80.1,521173.0,66.1607,66.169,66.1277,66.1442,521173.0
2018-07-19 09:30:00,79.98,80.1,79.82,80.05,99031.0,66.0451,66.1442,65.913,66.1029,99031.0
2018-07-19 09:35:00,80.08,80.2,80.01,80.12,85949.0,66.1277,66.2268,66.0699,66.1607,85949.0
2018-07-19 09:40:00,80.13,80.13,80.01,80.09,81247.0,66.169,66.169,66.0699,66.1359,81247.0
2018-07-19 09:45:00,80.1,80.24,80.09,80.2,55332.0,66.1442,66.2598,66.1359,66.2268,55332.0
2018-07-19 09:50:00,80.21,80.28,80.21,80.27,84514.0,66.235,66.2928,66.235,66.2846,84514.0
2018-07-19 09:55:00,80.28,80.37,80.2,80.36,125577.0,66.2928,66.3671,66.2268,66.3589,125577.0
2018-07-19 10:00:00,80.36,80.48,80.36,80.44,128284.0,66.3589,66.458,66.3589,66.4249,128284.0
2018-07-19 10:05:00,80.46,80.62,80.46,80.62,136197.0,66.4415,66.5736,66.4415,66.5736,136197.0
2018-07-19 10:10:00,80.62,80.64,80.49,80.53,177215.0,66.5736,66.5901,66.4662,66.4993,177215.0
2018-07-19 10:15:00,80.54,80.57,80.46,80.48,46251.0,66.5075,66.5323,66.4415,66.458,46251.0
2018-07-19 10:20:00,80.49,80.61,80.45,80.61,234280.0,66.4662,66.5653,66.4332,66.5653,234280.0
2018-07-19 10:25:00,80.61,80.66,80.59,80.65,122533.0,66.5653,66.6066,66.5488,66.5984,122533.0
2018-07-19 10:30:00,80.67,80.67,80.54,80.55,109079.0,66.6149,66.6149,66.5075,66.5158,109079.0
2018-07-19 10:35:00,80.55,80.58,80.51,80.51,40956.0,66.5158,66.5406,66.4828,66.4828,40956.0
2018-07-19 10:40:00,80.52,80.53,80.43,80.49,149335.0,66.491,66.4993,66.4167,66.4662,149335.0
2018-07-19 10:45:00,80.49,80.5,80.43,80.46,41007.0,66.4662,66.4745,66.4167,66.4415,41007.0
2018-07-19 10:50:00,80.45,80.48,80.42,80.47,269608.0,66.4332,66.458,66.4084,66.4497,269608.0
2018-07-19 10:55:00,80.46,80.62,80.46,80.59,231833.0,66.4415,66.5736,66.4415,66.5488,231833.0
2018-07-19 11:00:00,80.59,80.62,80.53,80.57,183084.0,66.5488,66.5736,66.4993,66.5323,183084.0
2018-07-19 11:05:00,80.56,80.65,80.54,80.65,170857.0,66.524,66.5984,66.5075,66.5984,170857.0
2018-07-19 11:10:00,80.65,80.73,80.61,80.64,117818.0,66.5984,66.6644,66.5653,66.5901,117818.0
2018-07-19 11:15:00,80.63,80.73,80.62,80.69,125249.0,66.5818,66.6644,66.5736,66.6314,125249.0
2018-07-19 11:20:00,80.69,80.7,80.65,80.69,119806.0,66.6314,66.6396,66.5984,66.6314,119806.0
2018-07-19 11:25:00,80.68,80.7,80.62,80.62,65141.0,66.6231,66.6396,66.5736,66.5736,65141.0
2018-07-19 11:30:00,80.63,80.66,80.6,80.61,35346.0,66.5818,66.6066,66.5571,66.5653,35346.0
2018-07-19 11:35:00,80.6,80.63,80.57,80.62,48233.0,66.5571,66.5818,66.5323,66.5736,48233.0
2018-07-19 11:40:00,80.61,80.62,80.57,80.6,168597.0,66.5653,66.5736,66.5323,66.5571,168597.0
2018-07-19 11:45:00,80.61,80.65,80.57,80.64,41351.0,66.5653,66.5984,66.5323,66.5901,41351.0
2018-07-19 11:50:00,80.64,80.68,80.59,80.68,27367.0,66.5901,66.6231,66.5488,66.6231,27367.0
2018-07-19 11:55:00,80.69,80.75,80.66,80.73,50323.0,66.6314,66.6809,66.6066,66.6644,50323.0
2018-07-19 12:00:00,80.74,80.8,80.7,80.77,114311.0,66.6727,66.7222,66.6396,66.6975,114311.0
2018-07-19 12:05:00,80.78,80.88,80.78,80.84,42418.0,66.7057,66.7883,66.7057,66.7553,42418.0
2018-07-19 12:10:00,80.84,80.87,80.78,80.86,139561.0,66.7553,66.78,66.7057,66.7718,139561.0
2018-07-19 12:15:00,80.87,80.89,80.82,80.89,86066.0,66.78,66.7965,66.7387,66.7965,86066.0
2018-07-19 12:20:00,80.88,80.94,80.87,80.91,72700.0,66.7883,66.8378,66.78,66.8131,72700.0
2018-07-19 12:25:00,80.92,80.99,80.92,80.96,55180.0,66.8213,66.8791,66.8213,66.8543,55180.0
2018-07-19 12:30:00,80.96,81.02,80.96,80.97,54899.0,66.8543,66.9039,66.8543,66.8626,54899.0
2018-07-19 12:35:00,80.97,80.97,80.9,80.9,50633.0,66.8626,66.8626,66.8048,66.8048,50633.0
2018-07-19 12:40:00,80.9,80.94,80.88,80.94,26409.0,66.8048,66.8378,66.7883,66.8378,26409.0
2018-07-19 12:45:00,80.95,80.97,80.91,80.97,27067.0,66.8461,66.8626,66.8131,66.8626,27067.0
2018-07-19 12:50:00,80.97,81.03,80.96,81.03,39807.0,66.8626,66.9122,66.8543,66.9122,39807.0
2018-07-19 12:55:00,81.04,81.07,81.01,81.07,75186.0,66.9204,66.9452,66.8956,66.9452,75186.0
2018-07-19 13:00:00,81.06,81.17,81.01,81.03,176954.0,66.9369,67.0278,66.8956,66.9122,176954.0
2018-07-19 13:05:00,81.03,81.18,81.01,81.18,235139.0,66.9122,67.036,66.8956,67.036,235139.0
2018-07-19 13:10:00,81.17,81.22,81.15,81.22,104909.0,67.0278,67.069,67.0112,67.069,104909.0
2018-07-19 13:15:00,81.22,81.24,81.14,81.19,60354.0,67.069,67.0856,67.003,67.0443,60354.0
2018-07-19 13:20:00,81.19,81.19,81.1,81.14,65817.0,67.0443,67.0443,66.97,67.003,65817.0
2018-07-19 13:25:00,81.14,81.15,81.08,81.11,36563.0,67.003,67.0112,66.9534,66.9782,36563.0
2018-07-19 13:30:00,81.11,81.13,81.07,81.07,24424.0,66.9782,66.9947,66.9452,66.9452,24424.0
2018-07-19 13:35:00,81.06,81.09,81.04,81.05,22122.0,66.9369,66.9617,66.9204,66.9287,22122.0
2018-07-19 13:40:00,81.05,81.06,81.01,81.02,56381.0,66.9287,66.9369,66.8956,66.9039,56381.0
2018-07-19 13:45:00,81.01,81.05,81.0,81.0,34374.0,66.8956,66.9287,66.8874,66.8874,34374.0
2018-07-19 13:50:00,80.99,81.02,80.94,81.02,45042.0,66.8791,66.9039,66.8378,66.9039,45042.0
2018-07-19 13:55:00,81.03,81.05,81.01,81.04,39786.0,66.9122,66.9287,66.8956,66.9204,39786.0
2018-07-19 14:00:00,81.04,81.08,81.04,81.05,17727.0,66.9204,66.9534,66.9204,66.9287,17727.0
2018-07-19 14:05:00,81.05,81.14,81.04,81.14,38766.0,66.9287,67.003,66.9204,67.003,38766.0
2018-07-19 14:10:00,81.13,81.16,81.12,81.15,60127.0,66.9947,67.0195,66.9865,67.0112,60127.0
2018-07-19 14:15:00,81.15,81.18,81.13,81.17,65384.0,67.0112,67.036,66.9947,67.0278,65384.0
2018-07-19 14:20:00,81.17,81.18,81.12,81.13,29487.0,67.0278,67.036,66.9865,66.9947,29487.0
2018-07-19 14:25:00,81.13,81.17,81.12,81.17,27090.0,66.9947,67.0278,66.9865,67.0278,27090.0
2018-07-19 14:30:00,81.17,81.19,81.14,81.16,22118.0,67.0278,67.0443,67.003,67.0195,22118.0
2018-07-19 14:35:00,81.15,81.15,81.06,81.06,33397.0,67.0112,67.0112,66.9369,66.9369,33397.0
2018-07-19 14:40:00,81.05,81.05,81.0,81.03,27533.0,66.9287,66.9287,66.8874,66.9122,27533.0
2018-07-19 14:45:00,81.03,81.06,81.01,81.03,21634.0,66.9122,66.9369,66.8956,66.9122,21634.0
2018-07-19 14:50:00,81.02,81.06,80.97,81.06,67304.0,66.9039,66.9369,66.8626,66.9369,67304.0
2018-07-19 14:55:00,81.05,81.09,81.03,81.06,35165.0,66.9287,66.9617,66.9122,66.9369,35165.0
2018-07-19 15:00:00,81.06,81.08,81.01,81.07,51861.0,66.9369,66.9534,66.8956,66.9452,51861.0
2018-07-19 15:05:00,81.06,81.12,81.05,81.09,33329.0,66.9369,66.9865,66.9287,66.9617,33329.0
2018-07-19 15:10:00,81.09,81.1,81.06,81.08,46236.0,66.9617,66.97,66.9369,66.9534,46236.0
2018-07-19 15:15:00,81.08,81.08,80.94,80.97,44907.0,66.9534,66.9534,66.8378,66.8626,44907.0
2018-07-19 15:20:00,80.97,80.99,80.93,80.94,25300.0,66.8626,66.8791,66.8296,66.8378,25300.0
2018-07-19 15:25:00,80.94,80.99,80.94,80.97,110985.0,66.8378,66.8791,66.8378,66.8626,110985.0
2018-07-19 15:30:00,80.97,80.97,80.88,80.92,38053.0,66.8626,66.8626,66.7883,66.8213,38053.0
2018-07-19 15:35:00,80.92,80.96,80.9,80.94,80102.0,66.8213,66.8543,66.8048,66.8378,80102.0
2018-07-19 15:40:00,80.93,80.94,80.91,80.92,110822.0,66.8296,66.8378,66.8131,66.8213,110822.0
2018-07-19 15:45:00,80.92,80.92,80.8,80.8,116896.0,66.8213,66.8213,66.7222,66.7222,116896.0
2018-07-19 15:50:00,80.8,80.89,80.78,80.89,144726.0,66.7222,66.7965,66.7057,66.7965,144726.0
2018-07-19 15:55:00,80.89,80.93,80.87,80.93,709813.0,66.7965,66.8296,66.78,66.8296,709813.0
2018-07-20 09:30:00,80.69,80.83,80.63,80.78,149552.0,66.6314,66.747,66.5818,66.7057,149552.0
2018-07-20 09:35:00,80.79,80.79,80.6,80.7,157265.0,66.714,66.714,66.5571,66.6396,157265.0
2018-07-20 09:40:00,80.7,80.72,80.53,80.53,133144.0,66.6396,66.6562,66.4993,66.4993,133144.0
2018-07-20 09:45:00,80.52,80.54,80.4,80.4,61939.0,66.491,66.5075,66.3919,66.3919,61939.0
2018-07-20 09:50:00,80.4,80.48,80.31,80.48,121407.0,66.3919,66.458,66.3176,66.458,121407.0
2018-07-20 09:55:00,80.48,80.51,80.37,80.48,127560.0,66.458,66.4828,66.3671,66.458,127560.0
2018-07-20 10:00:00,80.47,80.48,80.28,80.29,79127.0,66.4497,66.458,66.2928,66.3011,79127.0
2018-07-20 10:05:00,80.3,80.3,80.21,80.21,134513.0,66.3093,66.3093,66.235,66.235,134513.0
2018-07-20 10:10:00,80.21,80.29,80.18,80.25,84028.0,66.235,66.3011,66.2102,66.2681,84028.0
2018-07-20 10:15:00,80.25,80.29,80.19,80.2,73971.0,66.2681,66.3011,66.2185,66.2268,73971.0
2018-07-20 10:20:00,80.21,80.27,80.19,80.21,34184.0,66.235,66.2846,66.2185,66.235,34184.0
2018-07-20 10:25:00,80.21,80.25,80.13,80.25,32853.0,66.235,66.2681,66.169,66.2681,32853.0
2018-07-20 10:30:00,80.25,80.26,80.18,80.21,41580.0,66.2681,66.2763,66.2102,66.235,41580.0
2018-07-20 10:35:00,80.21,80.28,80.2,80.28,30974.0,66.235,66.2928,66.2268,66.2928,30974.0
2018-07-20 10:40:00,80.27,80.27,80.17,80.19,79681.0,66.2846,66.2846,66.202,66.2185,79681.0
2018-07-20 10:45:00,80.19,80.21,80.14,80.18,36777.0,66.2185,66.235,66.1772,66.2102,36777.0
2018-07-20 10:50:00,80.18,80.2,80.1,80.1,60395.0,66.2102,66.2268,66.1442,66.1442,60395.0
2018-07-20 10:55:00,80.1,80.1,79.97,80.09,449689.0,66.1442,66.1442,66.0368,66.1359,449689.0
2018-07-20 11:00:00,80.09,80.17,80.07,80.1,56198.0,66.1359,66.202,66.1194,66.1442,56198.0
2018-07-20 11:05:00,80.1,80.12,80.07,80.11,76736.0,66.1442,66.1607,66.1194,66.1524,76736.0
2018-07-20 11:10:00,80.11,80.21,80.09,80.19,185248.0,66.1524,66.235,66.1359,66.2185,185248.0
2018-07-20 11:15:00,80.19,80.29,80.15,80.27,188374.0,66.2185,66.3011,66.1855,66.2846,188374.0
2018-07-20 11:20:00,80.27,80.3,80.21,80.24,66999.0,66.2846,66.3093,66.235,66.2598,66999.0
2018-07-20 11:25:00,80.24,80.27,80.19,80.2,39483.0,66.2598,66.2846,66.2185,66.2268,39483.0
2018-07-20 11:30:00,80.2,80.24,80.2,80.22,29251.0,66.2268,66.2598,66.2268,66.2433,29251.0
2018-07-20 11:35:00,80.22,80.23,80.17,80.22,28051.0,66.2433,66.2515,66.202,66.2433,28051.0
2018-07-20 11:40:00,80.22,80.31,80.22,80.28,32167.0,66.2433,66.3176,66.2433,66.2928,32167.0
2018-07-20 11:45:00,80.28,80.31,80.28,80.29,24978.0,66.2928,66.3176,66.2928,66.3011,24978.0
2018-07-20 11:50:00,80.29,80.3,80.25,80.29,13064.0,66.3011,66.3093,66.2681,66.3011,13064.0
2018-07-20 11:55:00,80.28,80.35,80.28,80.32,44529.0,66.2928,66.3506,66.2928,66.3259,44529.0
2018-07-20 12:00:00,80.32,80.37,80.31,80.37,47072.0,66.3259,66.3671,66.3176,66.3671,47072.0
2018-07-20 12:05:00,80.36,80.41,80.34,80.41,29292.0,66.3589,66.4002,66.3424,66.4002,29292.0
2018-07-20 12:10:00,80.41,80.52,80.41,80.42,94466.0,66.4002,66.491,66.4002,66.4084,94466.0
2018-07-20 12:15:00,80.43,80.45,80.37,80.41,29455.0,66.4167,66.4332,66.3671,66.4002,29455.0
2018-07-20 12:20:00,80.41,80.48,80.41,80.47,51716.0,66.4002,66.458,66.4002,66.4497,51716.0
2018-07-20 12:25:00,80.47,80.48,80.45,80.45,27080.0,66.4497,66.458,66.4332,66.4332,27080.0
2018-07-20 12:30:00,80.45,80.48,80.42,80.43,17782.0,66.4332,66.458,66.4084,66.4167,17782.0
2018-07-20 12:35:00,80.42,80.43,80.38,80.42,64984.0,66.4084,66.4167,66.3754,66.4084,64984.0
2018-07-20 12:40:00,80.42,80.46,80.41,80.41,27055.0,66.4084,66.4415,66.4002,66.4002,27055.0
2018-07-20 12:45:00,80.41,80.42,80.38,80.38,39906.0,66.4002,66.4084,66.3754,66.3754,39906.0
2018-07-20 12:50:00,80.38,80.38,80.34,80.36,34041.0,66.3754,66.3754,66.3424,66.3589,34041.0
2018-07-20 12:55:00,80.35,80.36,80.32,80.33,15152.0,66.3506,66.3589,66.3259,66.3341,15152.0
2018-07-20 13:00:00,80.32,80.33,80.29,80.3,9092.0,66.3259,66.3341,66.3011,66.3093,9092.0
2018-07-20 13:05:00,80.3,80.31,80.26,80.29,11942.0,66.3093,66.3176,66.2763,66.3011,11942.0
2018-07-20 13:10:00,80.29,80.31,80.28,80.31,19275.0,66.3011,66.3176,66.2928,66.3176,19275.0
2018-07-20 13:15:00,80.3,80.32,80.27,80.29,29048.0,66.3093,66.3259,66.2846,66.3011,29048.0
2018-07-20 13:20:00,80.29,80.3,80.24,80.25,21758.0,66.3011,66.3093,66.2598,66.2681,21758.0
2018-07-20 13:25:00,80.25,80.3,80.25,80.29,13280.0,66.2681,66.3093,66.2681,66.3011,13280.0
2018-07-20 13:30:00,80.29,80.33,80.27,80.32,28050.0,66.3011,66.3341,66.2846,66.3259,28050.0
2018-07-20 13:35:00,80.32,80.33,80.22,80.25,19514.0,66.3259,66.3341,66.2433,66.2681,19514.0
2018-07-20 13:40:00,80.24,80.24,80.18,80.19,21132.0,66.2598,66.2598,66.2102,66.2185,21132.0
2018-07-20 13:45:00,80.19,80.19,80.14,80.14,39028.0,66.2185,66.2185,66.1772,66.1772,39028.0
2018-07-20 13:50:00,80.14,80.15,80.12,80.12,177444.0,66.1772,66.1855,66.1607,66.1607,177444.0
2018-07-20 13:55:00,80.12,80.15,80.11,80.13,121576.0,66.1607,66.1855,66.1524,66.169,121576.0
2018-07-20 14:00:00,80.14,80.17,80.12,80.17,188816.0,66.1772,66.202,66.1607,66.202,188816.0
2018-07-20 14:05:00,80.17,80.27,80.17,80.23,99232.0,66.202,66.2846,66.202,66.2515,99232.0
2018-07-20 14:10:00,80.22,80.24,80.16,80.16,68055.0,66.2433,66.2598,66.1937,66.1937,68055.0
2018-07-20 14:15:00,80.16,80.2,80.15,80.18,45449.0,66.1937,66.2268,66.1855,66.2102,45449.0
2018-07-20 14:20:00,80.18,80.22,80.18,80.2,31645.0,66.2102,66.2433,66.2102,66.2268,31645.0
2018-07-20 14:25:00,80.2,80.21,80.14,80.15,51914.0,66.2268,66.235,66.1772,66.1855,51914.0
2018-07-20 14:30:00,80.16,80.18,80.12,80.13,41228.0,66.1937,66.2102,66.1607,66.169,41228.0
2018-07-20 14:35:00,80.12,80.16,80.1,80.16,45438.0,66.1607,66.1937,66.1442,66.1937,45438.0
2018-07-20 14:40:00,80.15,80.16,80.12,80.13,29623.0,66.1855,66.1937,66.1607,66.169,29623.0
2018-07-20 14:45:00,80.13,80.24,80.12,80.24,89107.0,66.169,66.2598,66.1607,66.2598,89107.0
2018-07-20 14:50:00,80.24,80.28,80.24,80.27,60695.0,66.2598,66.2928,66.2598,66.2846,60695.0
2018-07-20 14:55:00,80.27,80.31,80.25,80.3,79556.0,66.2846,66.3176,66.2681,66.3093,79556.0
2018-07-20 15:00:00,80.3,80.31,80.25,80.26,59682.0,66.3093,66.3176,66.2681,66.2763,59682.0
2018-07-20 15:05:00,80.26,80.27,80.21,80.22,25881.0,66.2763,66.2846,66.235,66.2433,25881.0
2018-07-20 15:10:00,80.22,80.24,80.18,80.23,30925.0,66.2433,66.2598,66.2102,66.2515,30925.0
2018-07-20 15:15:00,80.23,80.24,80.18,80.23,25120.0,66.2515,66.2598,66.2102,66.2515,25120.0
2018-07-20 15:20:00,80.23,80.24,80.19,80.22,25485.0,66.2515,66.2598,66.2185,66.2433,25485.0
2018-07-20 15:25:00,80.21,80.22,80.14,80.14,36423.0,66.235,66.2433,66.1772,66.1772,36423.0
2018-07-20 15:30:00,80.14,80.28,80.14,80.28,71816.0,66.1772,66.2928,66.1772,66.2928,71816.0
2018-07-20 15:35:00,80.28,80.28,80.2,80.21,227351.0,66.2928,66.2928,66.2268,66.235,227351.0
2018-07-20 15:40:00,80.21,80.31,80.21,80.29,261341.0,66.235,66.3176,66.235,66.3011,261341.0
2018-07-20 15:45:00,80.29,80.29,80.24,80.25,156312.0,66.3011,66.3011,66.2598,66.2681,156312.0
2018-07-20 15:50:00,80.24,80.25,80.14,80.16,250186.0,66.2598,66.2681,66.1772,66.1937,250186.0
2018-07-20 15:55:00,80.15,80.25,80.13,80.24,1560620.0,66.1855,66.2681,66.169,66.2598,1560620.0
2018-07-23 09:30:00,80.1,80.24,80.05,80.09,93837.0,66.1442,66.2598,66.1029,66.1359,93837.0
2018-07-23 09:35:00,80.09,80.17,79.95,79.98,96743.0,66.1359,66.202,66.0203,66.0451,96743.0
2018-07-23 09:40:00,80.0,80.03,79.89,79.91,89464.0,66.0616,66.0864,65.9708,65.9873,89464.0
2018-07-23 09:45:00,79.91,80.0,79.88,80.0,68305.0,65.9873,66.0616,65.9625,66.0616,68305.0
2018-07-23 09:50:00,80.01,80.01,79.93,79.96,49077.0,66.0699,66.0699,66.0038,66.0286,49077.0
2018-07-23 09:55:00,79.95,80.03,79.94,79.99,41651.0,66.0203,66.0864,66.0121,66.0534,41651.0
2018-07-23 10:00:00,80.01,80.04,79.96,79.98,48770.0,66.0699,66.0946,66.0286,66.0451,48770.0
2018-07-23 10:05:00,79.99,80.02,79.93,79.93,40326.0,66.0534,66.0781,66.0038,66.0038,40326.0
2018-07-23 10:10:00,79.92,79.95,79.86,79.86,45428.0,65.9955,66.0203,65.946,65.946,45428.0
2018-07-23 10:15:00,79.87,79.94,79.82,79.92,45706.0,65.9543,66.0121,65.913,65.9955,45706.0
2018-07-23 10:20:00,79.92,79.96,79.86,79.95,49191.0,65.9955,66.0286,65.946,66.0203,49191.0
2018-07-23 10:25:00,79.96,80.03,79.95,79.98,52055.0,66.0286,66.0864,66.0203,66.0451,52055.0
2018-07-23 10:30:00,79.98,80.0,79.94,79.99,38804.0,66.0451,66.0616,66.0121,66.0534,38804.0
2018-07-23 10:35:00,79.98,80.02,79.95,79.98,75555.0,66.0451,66.0781,66.0203,66.0451,75555.0
2018-07-23 10:40:00,79.99,80.04,79.96,80.02,61177.0,66.0534,66.0946,66.0286,66.0781,61177.0
2018-07-23 10:45:00,80.01,80.06,79.99,80.03,22735.0,66.0699,66.1112,66.0534,66.0864,22735.0
2018-07-23 10:50:00,80.03,80.04,79.95,79.95,25997.0,66.0864,66.0946,66.0203,66.0203,25997.0
2018-07-23 10:55:00,79.95,79.96,79.91,79.91,23986.0,66.0203,66.0286,65.9873,65.9873,23986.0
2018-07-23 11:00:00,79.91,79.91,79.81,79.81,31929.0,65.9873,65.9873,65.9047,65.9047,31929.0
2018-07-23 11:05:00,79.82,79.84,79.78,79.82,29348.0,65.913,65.9295,65.8799,65.913,29348.0
2018-07-23 11:10:00,79.82,79.82,79.75,79.76,52090.0,65.913,65.913,65.8552,65.8634,52090.0
2018-07-23 11:15:00,79.76,79.79,79.72,79.77,59151.0,65.8634,65.8882,65.8304,65.8717,59151.0
2018-07-23 11:20:00,79.77,79.81,79.74,79.77,53563.0,65.8717,65.9047,65.8469,65.8717,53563.0
2018-07-23 11:25:00,79.77,79.78,79.65,79.65,207343.0,65.8717,65.8799,65.7726,65.7726,207343.0
2018-07-23 11:30:00,79.65,79.69,79.64,79.65,131626.0,65.7726,65.8056,65.7643,65.7726,131626.0
2018-07-23 11:35:00,79.65,79.71,79.61,79.71,44797.0,65.7726,65.8221,65.7396,65.8221,44797.0
2018-07-23 11:40:00,79.71,79.73,79.67,79.69,21070.0,65.8221,65.8387,65.7891,65.8056,21070.0
2018-07-23 11:45:00,79.69,79.72,79.65,79.65,65240.0,65.8056,65.8304,65.7726,65.7726,65240.0
2018-07-23 11:50:00,79.64,79.7,79.61,79.7,38535.0,65.7643,65.8139,65.7396,65.8139,38535.0
2018-07-23 11:55:00,79.7,79.75,79.67,79.75,45210.0,65.8139,65.8552,65.7891,65.8552,45210.0
2018-07-23 12:00:00,79.76,79.83,79.76,79.83,25656.0,65.8634,65.9212,65.8634,65.9212,25656.0
2018-07-23 12:05:00,79.82,79.83,79.79,79.83,35231.0,65.913,65.9212,65.8882,65.9212,35231.0
2018-07-23 12:10:00,79.83,79.85,79.8,79.84,76247.0,65.9212,65.9377,65.8965,65.9295,76247.0
2018-07-23 12:15:00,79.84,79.85,79.81,79.81,29584.0,65.9295,65.9377,65.9047,65.9047,29584.0
2018-07-23 12:20:00,79.82,79.87,79.8,79.83,46313.0,65.913,65.9543,65.8965,65.9212,46313.0
2018-07-23 12:25:00,79.84,79.87,79.83,79.87,14525.0,65.9295,65.9543,65.9212,65.9543,14525.0
2018-07-23 12:30:00,79.87,79.88,79.83,79.86,19806.0,65.9543,65.9625,65.9212,65.946,19806.0
2018-07-23 12:35:00,79.87,79.91,79.86,79.9,33086.0,65.9543,65.9873,65.946,65.979,33086.0
2018-07-23 12:40:00,79.91,79.93,79.89,79.89,106691.0,65.9873,66.0038,65.9708,65.9708,106691.0
2018-07-23 12:45:00,79.9,79.91,79.88,79.89,136541.0,65.979,65.9873,65.9625,65.9708,136541.0
2018-07-23 12:50:00,79.89,79.89,79.84,79.85,97788.0,65.9708,65.9708,65.9295,65.9377,97788.0
2018-07-23 12:55:00,79.85,79.86,79.79,79.8,73036.0,65.9377,65.946,65.8882,65.8965,73036.0
2018-07-23 13:00:00,79.8,79.86,79.8,79.82,83837.0,65.8965,65.946,65.8965,65.913,83837.0
2018-07-23 13:05:00,79.82,79.84,79.8,79.83,26179.0,65.913,65.9295,65.8965,65.9212,26179.0
2018-07-23 13:10:00,79.83,79.85,79.82,79.84,24477.0,65.9212,65.9377,65.913,65.9295,24477.0
2018-07-23 13:15:00,79.84,79.92,79.84,79.92,18010.0,65.9295,65.9955,65.9295,65.9955,18010.0
2018-07-23 13:20:00,79.92,79.94,79.9,79.93,29031.0,65.9955,66.0121,65.979,66.0038,29031.0
2018-07-23 13:25:00,79.93,79.96,79.92,79.96,54263.0,66.0038,66.0286,65.9955,66.0286,54263.0
2018-07-23 13:30:00,79.97,79.97,79.92,79.94,39791.0,66.0368,66.0368,65.9955,66.0121,39791.0
2018-07-23 13:35:00,79.94,79.96,79.93,79.95,32800.0,66.0121,66.0286,66.0038,66.0203,32800.0
2018-07-23 13:40:00,79.95,79.99,79.95,79.97,16235.0,66.0203,66.0534,66.0203,66.0368,16235.0
2018-07-23 13:45:00,79.98,79.99,79.96,79.97,12745.0,66.0451,66.0534,66.0286,66.0368,12745.0
2018-07-23 13:50:00,79.97,80.0,79.94,79.99,32110.0,66.0368,66.0616,66.0121,66.0534,32110.0
2018-07-23 13:55:00,79.98,80.0,79.97,80.0,12144.0,66.0451,66.0616,66.0368,66.0616,12144.0
2018-07-23 14:00:00,80.0,80.01,79.95,79.99,55960.0,66.0616,66.0699,66.0203,66.0534,55960.0
2018-07-23 14:05:00,79.99,80.02,79.96,79.97,16295.0,66.0534,66.0781,66.0286,66.0368,16295.0
2018-07-23 14:10:00,79.97,80.01,79.96,79.99,21180.0,66.0368,66.0699,66.0286,66.0534,21180.0
2018-07-23 14:15:00,80.0,80.04,79.97,79.99,27412.0,66.0616,66.0946,66.0368,66.0534,27412.0
2018-07-23 14:20:00,79.99,79.99,79.95,79.95,21681.0,66.0534,66.0534,66.0203,66.0203,21681.0
2018-07-23 14:25:00,79.96,80.01,79.95,79.98,31622.0,66.0286,66.0699,66.0203,66.0451,31622.0
2018-07-23 14:30:00,79.98,80.0,79.97,80.0,47578.0,66.0451,66.0616,66.0368,66.0616,47578.0
2018-07-23 14:35:00,80.01,80.04,80.0,80.0,31181.0,66.0699,66.0946,66.0616,66.0616,31181.0
2018-07-23 14:40:00,79.99,80.01,79.96,80.0,21604.0,66.0534,66.0699,66.0286,66.0616,21604.0
2018-07-23 14:45:00,80.0,80.03,79.98,80.03,51411.0,66.0616,66.0864,66.0451,66.0864,51411.0
2018-07-23 14:50:00,80.04,80.11,80.03,80.09,75525.0,66.0946,66.1524,66.0864,66.1359,75525.0
2018-07-23 14:55:00,80.09,80.11,80.05,80.09,51079.0,66.1359,66.1524,66.1029,66.1359,51079.0
2018-07-23 15:00:00,80.09,80.12,80.08,80.1,22222.0,66.1359,66.1607,66.1277,66.1442,22222.0
2018-07-23 15:05:00,80.09,80.14,80.09,80.11,31835.0,66.1359,66.1772,66.1359,66.1524,31835.0
2018-07-23 15:10:00,80.11,80.12,80.1,80.12,47215.0,66.1524,66.1607,66.1442,66.1607,47215.0
2018-07-23 15:15:00,80.12,80.12,80.06,80.07,41292.0,66.1607,66.1607,66.1112,66.1194,41292.0
2018-07-23 15:20:00,80.07,80.09,80.04,80.07,24315.0,66.1194,66.1359,66.0946,66.1194,24315.0
2018-07-23 15:25:00,80.07,80.07,80.02,80.07,39215.0,66.1194,66.1194,66.0781,66.1194,39215.0
2018-07-23 15:30:00,80.07,80.09,80.05,80.07,38637.0,66.1194,66.1359,66.1029,66.1194,38637.0
2018-07-23 15:35:00,80.08,80.09,80.05,80.07,52110.0,66.1277,66.1359,66.1029,66.1194,52110.0
2018-07-23 15:40:00,80.07,80.09,80.05,80.08,87911.0,66.1194,66.1359,66.1029,66.1277,87911.0
2018-07-23 15:45:00,80.08,80.14,80.08,80.13,99840.0,66.1277,66.1772,66.1277,66.169,99840.0
2018-07-23 15:50:00,80.14,80.15,80.08,80.11,130284.0,66.1772,66.1855,66.1277,66.1524,130284.0
2018-07-23 15:55:00,80.11,80.12,80.05,80.08,564600.0,66.1524,66.1607,66.1029,66.1277,564600.0
2018-07-24 09:30:00,80.19,80.37,79.8,79.82,138600.0,66.2185,66.3671,65.8965,65.913,138600.0
2018-07-24 09:35:00,79.81,79.85,79.65,79.82,126081.0,65.9047,65.9377,65.7726,65.913,126081.0
2018-07-24 09:40:00,79.81,79.89,79.74,79.75,65641.0,65.9047,65.9708,65.8469,65.8552,65641.0
2018-07-24 09:45:00,79.74,79.74,79.52,79.58,69021.0,65.8469,65.8469,65.6652,65.7148,69021.0
2018-07-24 09:50:00,79.59,79.6,79.52,79.57,80414.0,65.723,65.7313,65.6652,65.7065,80414.0
2018-07-24 09:55:00,79.57,79.63,79.53,79.58,46572.0,65.7065,65.7561,65.6735,65.7148,46572.0
2018-07-24 10:00:00,79.6,79.64,79.56,79.62,51717.0,65.7313,65.7643,65.6983,65.7478,51717.0
2018-07-24 10:05:00,79.61,79.64,79.56,79.64,92988.0,65.7396,65.7643,65.6983,65.7643,92988.0
2018-07-24 10:10:00,79.64,79.64,79.49,79.49,34033.0,65.7643,65.7643,65.6405,65.6405,34033.0
2018-07-24 10:15:00,79.5,79.62,79.47,79.6,67356.0,65.6487,65.7478,65.624,65.7313,67356.0
2018-07-24 10:20:00,79.6,79.7,79.58,79.67,76818.0,65.7313,65.8139,65.7148,65.7891,76818.0
2018-07-24 10:25:00,79.68,79.73,79.61,79.62,79949.0,65.7974,65.8387,65.7396,65.7478,79949.0
2018-07-24 10:30:00,79.62,79.65,79.57,79.62,82205.0,65.7478,65.7726,65.7065,65.7478,82205.0
2018-07-24 10:35:00,79.61,79.61,79.54,79.57,54042.0,65.7396,65.7396,65.6818,65.7065,54042.0
2018-07-24 10:40:00,79.58,79.63,79.57,79.63,34912.0,65.7148,65.7561,65.7065,65.7561,34912.0
2018-07-24 10:45:00,79.63,79.71,79.62,79.69,44132.0,65.7561,65.8221,65.7478,65.8056,44132.0
2018-07-24 10:50:00,79.68,79.69,79.64,79.64,30812.0,65.7974,65.8056,65.7643,65.7643,30812.0
2018-07-24 10:55:00,79.64,79.64,79.6,79.63,23662.0,65.7643,65.7643,65.7313,65.7561,23662.0
2018-07-24 11:00:00,79.63,79.64,79.55,79.56,26243.0,65.7561,65.7643,65.69,65.6983,26243.0
2018-07-24 11:05:00,79.56,79.65,79.54,79.64,39119.0,65.6983,65.7726,65.6818,65.7643,39119.0
2018-07-24 11:10:00,79.64,79.72,79.63,79.67,49904.0,65.7643,65.8304,65.7561,65.7891,49904.0
2018-07-24 11:15:00,79.67,79.8,79.66,79.78,283506.0,65.7891,65.8965,65.7808,65.8799,283506.0
2018-07-24 11:20:00,79.78,79.85,79.78,79.81,72343.0,65.8799,65.9377,65.8799,65.9047,72343.0
2018-07-24 11:25:00,79.8,79.85,79.79,79.85,119995.0,65.8965,65.9377,65.8882,65.9377,119995.0
2018-07-24 11:30:00,79.85,79.88,79.83,79.86,28752.0,65.9377,65.9625,65.9212,65.946,28752.0
2018-07-24 11:35:00,79.86,79.92,79.81,79.83,46690.0,65.946,65.9955,65.9047,65.9212,46690.0
2018-07-24 11:40:00,79.83,79.83,79.76,79.8,31421.0,65.9212,65.9212,65.8634,65.8965,31421.0
2018-07-24 11:45:00,79.8,79.83,79.76,79.77,35651.0,65.8965,65.9212,65.8634,65.8717,35651.0
2018-07-24 11:50:00,79.78,79.78,79.73,79.74,84771.0,65.8799,65.8799,65.8387,65.8469,84771.0
2018-07-24 11:55:00,79.73,79.74,79.65,79.7,80785.0,65.8387,65.8469,65.7726,65.8139,80785.0
2018-07-24 12:00:00,79.7,79.79,79.68,79.78,58737.0,65.8139,65.8882,65.7974,65.8799,58737.0
2018-07-24 12:05:00,79.79,79.81,79.76,79.8,34128.0,65.8882,65.9047,65.8634,65.8965,34128.0
2018-07-24 12:10:00,79.8,79.84,79.77,79.84,46631.0,65.8965,65.9295,65.8717,65.9295,46631.0
2018-07-24 12:15:00,79.83,79.83,79.8,79.82,40439.0,65.9212,65.9212,65.8965,65.913,40439.0
2018-07-24 12:20:00,79.82,79.82,79.79,79.79,23347.0,65.913,65.913,65.8882,65.8882,23347.0
2018-07-24 12:25:00,79.79,79.79,79.74,79.76,21080.0,65.8882,65.8882,65.8469,65.8634,21080.0
2018-07-24 12:30:00,79.76,79.8,79.73,79.74,19458.0,65.8634,65.8965,65.8387,65.8469,19458.0
2018-07-24 12:35:00,79.74,79.76,79.73,79.75,47709.0,65.8469,65.8634,65.8387,65.8552,47709.0
2018-07-24 12:40:00,79.75,79.75,79.73,79.75,31358.0,65.8552,65.8552,65.8387,65.8552,31358.0
2018-07-24 12:45:00,79.76,79.85,79.76,79.84,46549.0,65.8634,65.9377,65.8634,65.9295,46549.0
2018-07-24 12:50:00,79.83,79.85,79.76,79.76,26652.0,65.9212,65.9377,65.8634,65.8634,26652.0
2018-07-24 12:55:00,79.75,79.75,79.69,79.71,22028.0,65.8552,65.8552,65.8056,65.8221,22028.0
2018-07-24 13:00:00,79.69,79.8,79.69,79.79,59866.0,65.8056,65.8965,65.8056,65.8882,59866.0
2018-07-24 13:05:00,79.8,79.8,79.75,79.75,18161.0,65.8965,65.8965,65.8552,65.8552,18161.0
2018-07-24 13:10:00,79.75,79.79,79.75,79.78,10501.0,65.8552,65.8882,65.8552,65.8799,10501.0
2018-07-24 13:15:00,79.77,79.83,79.77,79.83,58819.0,65.8717,65.9212,65.8717,65.9212,58819.0
2018-07-24 13:20:00,79.83,79.83,79.76,79.78,86326.0,65.9212,65.9212,65.8634,65.8799,86326.0
2018-07-24 13:25:00,79.78,79.78,79.74,79.76,23193.0,65.8799,65.8799,65.8469,65.8634,23193.0
2018-07-24 13:30:00,79.76,79.78,79.7,79.71,25662.0,65.8634,65.8799,65.8139,65.8221,25662.0
2018-07-24 13:35:00,79.71,79.75,79.71,79.71,18296.0,65.8221,65.8552,65.8221,65.8221,18296.0
2018-07-24 13:40:00,79.71,79.71,79.66,79.7,60510.0,65.8221,65.8221,65.7808,65.8139,60510.0
2018-07-24 13:45:00,79.7,79.7,79.65,79.67,27809.0,65.8139,65.8139,65.7726,65.7891,27809.0
2018-07-24 13:50:00,79.68,79.68,79.63,79.64,29976.0,65.7974,65.7974,65.7561,65.7643,29976.0
2018-07-24 13:55:00,79.64,79.68,79.63,79.65,16066.0,65.7643,65.7974,65.7561,65.7726,16066.0
2018-07-24 14:00:00,79.64,79.65,79.61,79.63,123036.0,65.7643,65.7726,65.7396,65.7561,123036.0
2018-07-24 14:05:00,79.62,79.64,79.59,79.6,35946.0,65.7478,65.7643,65.723,65.7313,35946.0
2018-07-24 14:10:00,79.6,79.61,79.56,79.57,46624.0,65.7313,65.7396,65.6983,65.7065,46624.0
2018-07-24 14:15:00,79.57,79.6,79.55,79.6,24589.0,65.7065,65.7313,65.69,65.7313,24589.0
2018-07-24 14:20:00,79.61,79.68,79.61,79.66,17805.0,65.7396,65.7974,65.7396,65.7808,17805.0
2018-07-24 14:25:00,79.65,79.66,79.61,79.61,7601.0,65.7726,65.7808,65.7396,65.7396,7601.0
2018-07-24 14:30:00,79.6,79.67,79.57,79.66,50118.0,65.7313,65.7891,65.7065,65.7808,50118.0
2018-07-24 14:35:00,79.66,79.66,79.6,79.62,19516.0,65.7808,65.7808,65.7313,65.7478,19516.0
2018-07-24 14:40:00,79.61,79.69,79.61,79.66,50650.0,65.7396,65.8056,65.7396,65.7808,50650.0
2018-07-24 14:45:00,79.66,79.68,79.64,79.64,16349.0,65.7808,65.7974,65.7643,65.7643,16349.0
2018-07-24 14:50:00,79.64,79.64,79.59,79.62,8988.0,65.7643,65.7643,65.723,65.7478,8988.0
2018-07-24 14:55:00,79.62,79.69,79.61,79.64,55633.0,65.7478,65.8056,65.7396,65.7643,55633.0
2018-07-24 15:00:00,79.63,79.65,79.58,79.58,45502.0,65.7561,65.7726,65.7148,65.7148,45502.0
2018-07-24 15:05:00,79.59,79.62,79.59,79.62,39268.0,65.723,65.7478,65.723,65.7478,39268.0
2018-07-24 15:10:00,79.61,79.62,79.59,79.61,81862.0,65.7396,65.7478,65.723,65.7396,81862.0
2018-07-24 15:15:00,79.61,79.78,79.6,79.77,399293.0,65.7396,65.8799,65.7313,65.8717,399293.0
2018-07-24 15:20:00,79.76,79.77,79.66,79.67,97814.0,65.8634,65.8717,65.7808,65.7891,97814.0
2018-07-24 15:25:00,79.66,79.67,79.6,79.66,57790.0,65.7808,65.7891,65.7313,65.7808,57790.0
2018-07-24 15:30:00,79.66,79.74,79.65,79.72,105381.0,65.7808,65.8469,65.7726,65.8304,105381.0
2018-07-24 15:35:00,79.71,79.75,79.69,79.72,49135.0,65.8221,65.8552,65.8056,65.8304,49135.0
2018-07-24 15:40:00,79.72,79.77,79.72,79.77,212740.0,65.8304,65.8717,65.8304,65.8717,212740.0
2018-07-24 15:45:00,79.77,79.77,79.65,79.7,321448.0,65.8717,65.8717,65.7726,65.8139,321448.0
2018-07-24 15:50:00,79.7,79.76,79.69,79.76,516410.0,65.8139,65.8634,65.8056,65.8634,516410.0
2018-07-24 15:55:00,79.76,79.76,79.69,79.71,576800.0,65.8634,65.8634,65.8056,65.8221,576800.0
2018-07-25 09:30:00,79.72,79.96,79.72,79.82,166524.0,65.8304,66.0286,65.8304,65.913,166524.0
2018-07-25 09:35:00,79.81,79.98,79.73,79.92,123138.0,65.9047,66.0451,65.8387,65.9955,123138.0
2018-07-25 09:40:00,79.94,80.02,79.92,79.97,101552.0,66.0121,66.0781,65.9955,66.0368,101552.0
2018-07-25 09:45:00,79.96,80.12,79.96,80.0,93032.0,66.0286,66.1607,66.0286,66.0616,93032.0
2018-07-25 09:50:00,80.0,80.16,79.94,80.15,37189.0,66.0616,66.1937,66.0121,66.1855,37189.0
2018-07-25 09:55:00,80.15,80.27,80.12,80.17,90258.0,66.1855,66.2846,66.1607,66.202,90258.0
2018-07-25 10:00:00,80.17,80.32,80.17,80.22,59427.0,66.202,66.3259,66.202,66.2433,59427.0
2018-07-25 10:05:00,80.22,80.31,80.2,80.2,40229.0,66.2433,66.3176,66.2268,66.2268,40229.0
2018-07-25 10:10:00,80.2,80.21,80.05,80.05,124425.0,66.2268,66.235,66.1029,66.1029,124425.0
2018-07-25 10:15:00,80.04,80.17,80.04,80.13,56170.0,66.0946,66.202,66.0946,66.169,56170.0
2018-07-25 10:20:00,80.14,80.3,80.13,80.23,54445.0,66.1772,66.3093,66.169,66.2515,54445.0
2018-07-25 10:25:00,80.23,80.26,80.02,80.02,70654.0,66.2515,66.2763,66.0781,66.0781,70654.0
2018-07-25 10:30:00,80.02,80.12,80.0,80.09,112771.0,66.0781,66.1607,66.0616,66.1359,112771.0
2018-07-25 10:35:00,80.09,80.13,80.05,80.09,32888.0,66.1359,66.169,66.1029,66.1359,32888.0
2018-07-25 10:40:00,80.09,80.19,80.06,80.18,49621.0,66.1359,66.2185,66.1112,66.2102,49621.0
2018-07-25 10:45:00,80.18,80.3,80.18,80.23,67078.0,66.2102,66.3093,66.2102,66.2515,67078.0
2018-07-25 10:50:00,80.22,80.3,80.21,80.22,90176.0,66.2433,66.3093,66.235,66.2433,90176.0
2018-07-25 10:55:00,80.22,80.31,80.19,80.31,60491.0,66.2433,66.3176,66.2185,66.3176,60491.0
2018-07-25 11:00:00,80.31,80.35,80.25,80.3,66205.0,66.3176,66.3506,66.2681,66.3093,66205.0
2018-07-25 11:05:00,80.31,80.47,80.31,80.47,40075.0,66.3176,66.4497,66.3176,66.4497,40075.0
2018-07-25 11:10:00,80.47,80.48,80.34,80.34,93078.0,66.4497,66.458,66.3424,66.3424,93078.0
2018-07-25 11:15:00,80.34,80.4,80.33,80.39,66086.0,66.3424,66.3919,66.3341,66.3837,66086.0
2018-07-25 11:20:00,80.38,80.47,80.37,80.47,76234.0,66.3754,66.4497,66.3671,66.4497,76234.0
2018-07-25 11:25:00,80.47,80.47,80.39,80.42,31247.0,66.4497,66.4497,66.3837,66.4084,31247.0
2018-07-25 11:30:00,80.42,80.46,80.37,80.37,24043.0,66.4084,66.4415,66.3671,66.3671,24043.0
2018-07-25 11:35:00,80.37,80.38,80.32,80.36,29972.0,66.3671,66.3754,66.3259,66.3589,29972.0
2018-07-25 11:40:00,80.37,80.39,80.3,80.31,30442.0,66.3671,66.3837,66.3093,66.3176,30442.0
2018-07-25 11:45:00,80.31,80.33,80.23,80.24,50731.0,66.3176,66.3341,66.2515,66.2598,50731.0
2018-07-25 11:50:00,80.24,80.27,80.17,80.18,58145.0,66.2598,66.2846,66.202,66.2102,58145.0
2018-07-25 11:55:00,80.19,80.23,80.18,80.2,25984.0,66.2185,66.2515,66.2102,66.2268,25984.0
2018-07-25 12:00:00,80.2,80.22,80.15,80.19,35992.0,66.2268,66.2433,66.1855,66.2185,35992.0
2018-07-25 12:05:00,80.18,80.18,80.07,80.08,99427.0,66.2102,66.2102,66.1194,66.1277,99427.0
2018-07-25 12:10:00,80.08,80.1,80.04,80.09,34190.0,66.1277,66.1442,66.0946,66.1359,34190.0
2018-07-25 12:15:00,80.09,80.12,80.06,80.1,17404.0,66.1359,66.1607,66.1112,66.1442,17404.0
2018-07-25 12:20:00,80.1,80.13,80.07,80.13,35575.0,66.1442,66.169,66.1194,66.169,35575.0
2018-07-25 12:25:00,80.14,80.14,80.1,80.11,23270.0,66.1772,66.1772,66.1442,66.1524,23270.0
2018-07-25 12:30:00,80.12,80.13,80.09,80.09,23630.0,66.1607,66.169,66.1359,66.1359,23630.0
2018-07-25 12:35:00,80.09,80.12,80.08,80.09,42067.0,66.1359,66.1607,66.1277,66.1359,42067.0
2018-07-25 12:40:00,80.09,80.1,80.06,80.1,18729.0,66.1359,66.1442,66.1112,66.1442,18729.0
2018-07-25 12:45:00,80.1,80.17,80.1,80.13,87558.0,66.1442,66.202,66.1442,66.169,87558.0
2018-07-25 12:50:00,80.12,80.21,80.12,80.21,13410.0,66.1607,66.235,66.1607,66.235,13410.0
2018-07-25 12:55:00,80.21,80.23,80.17,80.17,25840.0,66.235,66.2515,66.202,66.202,25840.0
2018-07-25 13:00:00,80.17,80.2,80.13,80.15,124094.0,66.202,66.2268,66.169,66.1855,124094.0
2018-07-25 13:05:00,80.16,80.16,80.13,80.15,69737.0,66.1937,66.1937,66.169,66.1855,69737.0
2018-07-25 13:10:00,80.15,80.17,80.14,80.16,41878.0,66.1855,66.202,66.1772,66.1937,41878.0
2018-07-25 13:15:00,80.17,80.2,80.16,80.18,31497.0,66.202,66.2268,66.1937,66.2102,31497.0
2018-07-25 13:20:00,80.18,80.21,80.18,80.21,12667.0,66.2102,66.235,66.2102,66.235,12667.0
2018-07-25 13:25:00,80.2,80.21,80.11,80.14,47524.0,66.2268,66.235,66.1524,66.1772,47524.0
2018-07-25 13:30:00,80.14,80.17,80.12,80.17,13695.0,66.1772,66.202,66.1607,66.202,13695.0
2018-07-25 13:35:00,80.18,80.19,80.12,80.15,270176.0,66.2102,66.2185,66.1607,66.1855,270176.0
2018-07-25 13:40:00,80.16,80.23,80.16,80.21,16196.0,66.1937,66.2515,66.1937,66.235,16196.0
2018-07-25 13:45:00,80.21,80.29,80.21,80.26,18290.0,66.235,66.3011,66.235,66.2763,18290.0
2018-07-25 13:50:00,80.26,80.33,80.26,80.33,11506.0,66.2763,66.3341,66.2763,66.3341,11506.0
2018-07-25 13:55:00,80.32,80.34,80.31,80.34,17268.0,66.3259,66.3424,66.3176,66.3424,17268.0
2018-07-25 14:00:00,80.33,80.36,80.31,80.33,128912.0,66.3341,66.3589,66.3176,66.3341,128912.0
2018-07-25 14:05:00,80.33,80.33,80.21,80.22,55300.0,66.3341,66.3341,66.235,66.2433,55300.0
2018-07-25 14:10:00,80.22,80.22,80.15,80.17,170598.0,66.2433,66.2433,66.1855,66.202,170598.0
2018-07-25 14:15:00,80.17,80.24,80.17,80.24,33758.0,66.202,66.2598,66.202,66.2598,33758.0
2018-07-25 14:20:00,80.25,80.26,80.19,80.2,43493.0,66.2681,66.2763,66.2185,66.2268,43493.0
2018-07-25 14:25:00,80.21,80.23,80.18,80.19,121546.0,66.235,66.2515,66.2102,66.2185,121546.0
2018-07-25 14:30:00,80.19,80.23,80.19,80.23,95635.0,66.2185,66.2515,66.2185,66.2515,95635.0
2018-07-25 14:35:00,80.23,80.26,80.23,80.23,36795.0,66.2515,66.2763,66.2515,66.2515,36795.0
2018-07-25 14:40:00,80.23,80.24,80.17,80.23,67751.0,66.2515,66.2598,66.202,66.2515,67751.0
2018-07-25 14:45:00,80.23,80.3,80.22,80.29,24346.0,66.2515,66.3093,66.2433,66.3011,24346.0
2018-07-25 14:50:00,80.28,80.29,80.23,80.24,40932.0,66.2928,66.3011,66.2515,66.2598,40932.0
2018-07-25 14:55:00,80.23,80.25,80.2,80.25,21473.0,66.2515,66.2681,66.2268,66.2681,21473.0
2018-07-25 15:00:00,80.25,80.27,80.23,80.23,22723.0,66.2681,66.2846,66.2515,66.2515,22723.0
2018-07-25 15:05:00,80.23,80.24,80.2,80.23,30108.0,66.2515,66.2598,66.2268,66.2515,30108.0
2018-07-25 15:10:00,80.23,80.26,80.21,80.25,31626.0,66.2515,66.2763,66.235,66.2681,31626.0
2018-07-25 15:15:00,80.25,80.25,80.2,80.21,47299.0,66.2681,66.2681,66.2268,66.235,47299.0
2018-07-25 15:20:00,80.21,80.22,80.15,80.15,79905.0,66.235,66.2433,66.1855,66.1855,79905.0
2018-07-25 15:25:00,80.15,80.21,80.13,80.17,90995.0,66.1855,66.235,66.169,66.202,90995.0
2018-07-25 15:30:00,80.17,80.18,80.13,80.16,54320.0,66.202,66.2102,66.169,66.1937,54320.0
2018-07-25 15:35:00,80.16,80.28,80.15,80.26,187870.0,66.1937,66.2928,66.1855,66.2763,187870.0
2018-07-25 15:40:00,80.26,80.31,80.24,80.29,119719.0,66.2763,66.3176,66.2598,66.3011,119719.0
2018-07-25 15:45:00,80.29,80.3,80.24,80.3,201712.0,66.3011,66.3093,66.2598,66.3093,201712.0
2018-07-25 15:50:00,80.3,80.35,80.3,80.34,171389.0,66.3093,66.3506,66.3093,66.3424,171389.0
2018-07-25 15:55:00,80.34,80.37,80.29,80.34,580337.0,66.3424,66.3671,66.3011,66.3424,580337.0
2018-07-26 09:30:00,80.61,80.75,80.23,80.74,150084.0,66.5653,66.6809,66.2515,66.6727,150084.0
2018-07-26 09:35:00,80.74,80.76,80.45,80.63,113029.0,66.6727,66.6892,66.4332,66.5818,113029.0
2018-07-26 09:40:00,80.64,80.74,80.58,80.73,94792.0,66.5901,66.6727,66.5406,66.6644,94792.0
2018-07-26 09:45:00,80.73,80.79,80.64,80.74,81239.0,66.6644,66.714,66.5901,66.6727,81239.0
2018-07-26 09:50:00,80.73,80.73,80.58,80.62,44909.0,66.6644,66.6644,66.5406,66.5736,44909.0
2018-07-26 09:55:00,80.61,80.7,80.6,80.66,38254.0,66.5653,66.6396,66.5571,66.6066,38254.0
2018-07-26 10:00:00,80.66,80.74,80.62,80.71,82899.0,66.6066,66.6727,66.5736,66.6479,82899.0
2018-07-26 10:05:00,80.69,80.69,80.56,80.61,73350.0,66.6314,66.6314,66.524,66.5653,73350.0
2018-07-26 10:10:00,80.61,80.71,80.6,80.67,117643.0,66.5653,66.6479,66.5571,66.6149,117643.0
2018-07-26 10:15:00,80.68,80.87,80.68,80.85,62940.0,66.6231,66.78,66.6231,66.7635,62940.0
2018-07-26 10:20:00,80.86,80.87,80.79,80.84,37895.0,66.7718,66.78,66.714,66.7553,37895.0
2018-07-26 10:25:00,80.84,80.84,80.75,80.75,22124.0,66.7553,66.7553,66.6809,66.6809,22124.0
2018-07-26 10:30:00,80.75,80.88,80.75,80.85,41356.0,66.6809,66.7883,66.6809,66.7635,41356.0
2018-07-26 10:35:00,80.86,80.97,80.86,80.97,96281.0,66.7718,66.8626,66.7718,66.8626,96281.0
2018-07-26 10:40:00,80.97,80.99,80.9,80.9,162314.0,66.8626,66.8791,66.8048,66.8048,162314.0
2018-07-26 10:45:00,80.9,80.94,80.88,80.91,38708.0,66.8048,66.8378,66.7883,66.8131,38708.0
2018-07-26 10:50:00,80.91,80.91,80.86,80.89,36094.0,66.8131,66.8131,66.7718,66.7965,36094.0
2018-07-26 10:55:00,80.9,80.97,80.9,80.94,129147.0,66.8048,66.8626,66.8048,66.8378,129147.0
2018-07-26 11:00:00,80.94,80.94,80.85,80.87,45402.0,66.8378,66.8378,66.7635,66.78,45402.0
2018-07-26 11:05:00,80.88,80.91,80.81,80.84,29736.0,66.7883,66.8131,66.7305,66.7553,29736.0
2018-07-26 11:10:00,80.84,80.87,80.81,80.84,29600.0,66.7553,66.78,66.7305,66.7553,29600.0
2018-07-26 11:15:00,80.83,80.83,80.77,80.8,37296.0,66.747,66.747,66.6975,66.7222,37296.0
2018-07-26 11:20:00,80.8,80.81,80.7,80.71,33050.0,66.7222,66.7305,66.6396,66.6479,33050.0
2018-07-26 11:25:00,80.72,80.72,80.66,80.69,16123.0,66.6562,66.6562,66.6066,66.6314,16123.0
2018-07-26 11:30:00,80.7,80.7,80.62,80.69,45923.0,66.6396,66.6396,66.5736,66.6314,45923.0
2018-07-26 11:35:00,80.68,80.7,80.63,80.64,15256.0,66.6231,66.6396,66.5818,66.5901,15256.0
2018-07-26 11:40:00,80.64,80.65,80.6,80.62,18315.0,66.5901,66.5984,66.5571,66.5736,18315.0
2018-07-26 11:45:00,80.62,80.67,80.58,80.67,24540.0,66.5736,66.6149,66.5406,66.6149,24540.0
2018-07-26 11:50:00,80.66,80.66,80.57,80.58,39133.0,66.6066,66.6066,66.5323,66.5406,39133.0
2018-07-26 11:55:00,80.59,80.62,80.57,80.61,171097.0,66.5488,66.5736,66.5323,66.5653,171097.0
2018-07-26 12:00:00,80.62,80.69,80.61,80.64,48534.0,66.5736,66.6314,66.5653,66.5901,48534.0
2018-07-26 12:05:00,80.63,80.65,80.63,80.63,18538.0,66.5818,66.5984,66.5818,66.5818,18538.0
2018-07-26 12:10:00,80.62,80.62,80.54,80.55,61367.0,66.5736,66.5736,66.5075,66.5158,61367.0
2018-07-26 12:15:00,80.55,80.58,80.54,80.55,36104.0,66.5158,66.5406,66.5075,66.5158,36104.0
2018-07-26 12:20:00,80.55,80.55,80.51,80.53,20125.0,66.5158,66.5158,66.4828,66.4993,20125.0
2018-07-26 12:25:00,80.53,80.53,80.44,80.47,14399.0,66.4993,66.4993,66.4249,66.4497,14399.0
2018-07-26 12:30:00,80.47,80.49,80.45,80.48,16759.0,66.4497,66.4662,66.4332,66.458,16759.0
2018-07-26 12:35:00,80.47,80.48,80.46,80.47,10712.0,66.4497,66.458,66.4415,66.4497,10712.0
2018-07-26 12:40:00,80.48,80.49,80.45,80.45,22183.0,66.458,66.4662,66.4332,66.4332,22183.0
2018-07-26 12:45:00,80.45,80.46,80.36,80.39,47686.0,66.4332,66.4415,66.3589,66.3837,47686.0
2018-07-26 12:50:00,80.39,80.41,80.38,80.39,10402.0,66.3837,66.4002,66.3754,66.3837,10402.0
2018-07-26 12:55:00,80.39,80.49,80.39,80.43,85233.0,66.3837,66.4662,66.3837,66.4167,85233.0
2018-07-26 13:00:00,80.43,80.46,80.41,80.45,13920.0,66.4167,66.4415,66.4002,66.4332,13920.0
2018-07-26 13:05:00,80.45,80.46,80.43,80.43,25033.0,66.4332,66.4415,66.4167,66.4167,25033.0
2018-07-26 13:10:00,80.43,80.46,80.42,80.46,18687.0,66.4167,66.4415,66.4084,66.4415,18687.0
2018-07-26 13:15:00,80.46,80.51,80.43,80.5,30739.0,66.4415,66.4828,66.4167,66.4745,30739.0
2018-07-26 13:20:00,80.49,80.53,80.49,80.52,19447.0,66.4662,66.4993,66.4662,66.491,19447.0
2018-07-26 13:25:00,80.52,80.52,80.45,80.49,23794.0,66.491,66.491,66.4332,66.4662,23794.0
2018-07-26 13:30:00,80.48,80.51,80.47,80.49,14475.0,66.458,66.4828,66.4497,66.4662,14475.0
2018-07-26 13:35:00,80.5,80.5,80.46,80.47,21620.0,66.4745,66.4745,66.4415,66.4497,21620.0
2018-07-26 13:40:00,80.48,80.5,80.47,80.49,31298.0,66.458,66.4745,66.4497,66.4662,31298.0
2018-07-26 13:45:00,80.5,80.55,80.49,80.55,28389.0,66.4745,66.5158,66.4662,66.5158,28389.0
2018-07-26 13:50:00,80.54,80.55,80.53,80.53,23155.0,66.5075,66.5158,66.4993,66.4993,23155.0
2018-07-26 13:55:00,80.53,80.53,80.49,80.51,24108.0,66.4993,66.4993,66.4662,66.4828,24108.0
2018-07-26 14:00:00,80.51,80.52,80.48,80.48,42985.0,66.4828,66.491,66.458,66.458,42985.0
2018-07-26 14:05:00,80.48,80.54,80.48,80.54,21177.0,66.458,66.5075,66.458,66.5075,21177.0
2018-07-26 14:10:00,80.54,80.56,80.53,80.54,20061.0,66.5075,66.524,66.4993,66.5075,20061.0
2018-07-26 14:15:00,80.54,80.61,80.53,80.6,131877.0,66.5075,66.5653,66.4993,66.5571,131877.0
2018-07-26 14:20:00,80.6,80.62,80.57,80.57,16516.0,66.5571,66.5736,66.5323,66.5323,16516.0
2018-07-26 14:25:00,80.57,80.63,80.56,80.63,52330.0,66.5323,66.5818,66.524,66.5818,52330.0
2018-07-26 14:30:00,80.63,80.65,80.6,80.64,20904.0,66.5818,66.5984,66.5571,66.5901,20904.0
2018-07-26 14:35:00,80.65,80.68,80.62,80.62,18594.0,66.5984,66.6231,66.5736,66.5736,18594.0
2018-07-26 14:40:00,80.61,80.65,80.61,80.62,18047.0,66.5653,66.5984,66.5653,66.5736,18047.0
2018-07-26 14:45:00,80.62,80.63,80.6,80.6,30259.0,66.5736,66.5818,66.5571,66.5571,30259.0
2018-07-26 14:50:00,80.6,80.61,80.57,80.58,20469.0,66.5571,66.5653,66.5323,66.5406,20469.0
2018-07-26 14:55:00,80.58,80.62,80.57,80.61,26578.0,66.5406,66.5736,66.5323,66.5653,26578.0
2018-07-26 15:00:00,80.61,80.62,80.55,80.57,36066.0,66.5653,66.5736,66.5158,66.5323,36066.0
2018-07-26 15:05:00,80.57,80.61,80.54,80.55,33326.0,66.5323,66.5653,66.5075,66.5158,33326.0
2018-07-26 15:10:00,80.55,80.59,80.52,80.56,26235.0,66.5158,66.5488,66.491,66.524,26235.0
2018-07-26 15:15:00,80.56,80.58,80.54,80.57,46904.0,66.524,66.5406,66.5075,66.5323,46904.0
2018-07-26 15:20:00,80.57,80.59,80.56,80.56,47589.0,66.5323,66.5488,66.524,66.524,47589.0
2018-07-26 15:25:00,80.56,80.59,80.55,80.57,102218.0,66.524,66.5488,66.5158,66.5323,102218.0
2018-07-26 15:30:00,80.57,80.63,80.57,80.6,53550.0,66.5323,66.5818,66.5323,66.5571,53550.0
2018-07-26 15:35:00,80.6,80.62,80.56,80.59,121413.0,66.5571,66.5736,66.524,66.5488,121413.0
2018-07-26 15:40:00,80.6,80.6,80.54,80.55,79697.0,66.5571,66.5571,66.5075,66.5158,79697.0
2018-07-26 15:45:00,80.55,80.57,80.51,80.54,165793.0,66.5158,66.5323,66.4828,66.5075,165793.0
2018-07-26 15:50:00,80.54,80.56,80.52,80.56,154133.0,66.5075,66.524,66.491,66.524,154133.0
2018-07-26 15:55:00,80.55,80.59,80.52,80.55,754210.0,66.5158,66.5488,66.491,66.5158,754210.0
2018-07-27 09:30:00,80.72,80.78,80.42,80.46,230811.0,66.6562,66.7057,66.4084,66.4415,230811.0
2018-07-27 09:35:00,80.47,80.5,80.25,80.31,124095.0,66.4497,66.4745,66.2681,66.3176,124095.0
2018-07-27 09:40:00,80.32,80.32,80.19,80.31,103129.0,66.3259,66.3259,66.2185,66.3176,103129.0
2018-07-27 09:45:00,80.32,80.39,80.2,80.21,167466.0,66.3259,66.3837,66.2268,66.235,167466.0
2018-07-27 09:50:00,80.21,80.25,80.16,80.22,115069.0,66.235,66.2681,66.1937,66.2433,115069.0
2018-07-27 09:55:00,80.21,80.32,80.13,80.2,434392.0,66.235,66.3259,66.169,66.2268,434392.0
2018-07-27 10:00:00,80.2,80.26,80.16,80.17,131017.0,66.2268,66.2763,66.1937,66.202,131017.0
2018-07-27 10:05:00,80.16,80.16,80.08,80.13,79735.0,66.1937,66.1937,66.1277,66.169,79735.0
2018-07-27 10:10:00,80.13,80.19,80.13,80.19,94614.0,66.169,66.2185,66.169,66.2185,94614.0
2018-07-27 10:15:00,80.19,80.21,80.02,80.05,54993.0,66.2185,66.235,66.0781,66.1029,54993.0
2018-07-27 10:20:00,80.06,80.11,80.05,80.06,36401.0,66.1112,66.1524,66.1029,66.1112,36401.0
2018-07-27 10:25:00,80.07,80.15,80.05,80.14,86440.0,66.1194,66.1855,66.1029,66.1772,86440.0
2018-07-27 10:30:00,80.16,80.29,80.14,80.28,67894.0,66.1937,66.3011,66.1772,66.2928,67894.0
2018-07-27 10:35:00,80.28,80.28,80.17,80.19,72925.0,66.2928,66.2928,66.202,66.2185,72925.0
2018-07-27 10:40:00,80.19,80.19,80.1,80.11,26893.0,66.2185,66.2185,66.1442,66.1524,26893.0
2018-07-27 10:45:00,80.1,80.1,79.97,80.02,45415.0,66.1442,66.1442,66.0368,66.0781,45415.0
2018-07-27 10:50:00,80.02,80.03,79.94,79.96,61892.0,66.0781,66.0864,66.0121,66.0286,61892.0
2018-07-27 10:55:00,79.96,79.97,79.84,79.87,59777.0,66.0286,66.0368,65.9295,65.9543,59777.0
2018-07-27 11:00:00,79.87,79.96,79.87,79.95,78666.0,65.9543,66.0286,65.9543,66.0203,78666.0
2018-07-27 11:05:00,79.95,79.96,79.87,79.88,31391.0,66.0203,66.0286,65.9543,65.9625,31391.0
2018-07-27 11:10:00,79.87,79.88,79.79,79.79,25901.0,65.9543,65.9625,65.8882,65.8882,25901.0
2018-07-27 11:15:00,79.79,79.8,79.71,79.78,62292.0,65.8882,65.8965,65.8221,65.8799,62292.0
2018-07-27 11:20:00,79.78,79.81,79.71,79.71,39725.0,65.8799,65.9047,65.8221,65.8221,39725.0
2018-07-27 11:25:00,79.71,79.79,79.69,79.71,98780.0,65.8221,65.8882,65.8056,65.8221,98780.0
2018-07-27 11:30:00,79.71,79.86,79.71,79.83,72579.0,65.8221,65.946,65.8221,65.9212,72579.0
2018-07-27 11:35:00,79.83,79.94,79.83,79.94,45256.0,65.9212,66.0121,65.9212,66.0121,45256.0
2018-07-27 11:40:00,79.94,80.08,79.94,80.04,127746.0,66.0121,66.1277,66.0121,66.0946,127746.0
2018-07-27 11:45:00,80.04,80.13,80.04,80.08,95117.0,66.0946,66.169,66.0946,66.1277,95117.0
2018-07-27 11:50:00,80.08,80.08,79.99,80.01,57459.0,66.1277,66.1277,66.0534,66.0699,57459.0
2018-07-27 11:55:00,80.01,80.03,79.92,79.98,39842.0,66.0699,66.0864,65.9955,66.0451,39842.0
2018-07-27 12:00:00,79.98,79.98,79.92,79.93,40658.0,66.0451,66.0451,65.9955,66.0038,40658.0
2018-07-27 12:05:00,79.94,79.97,79.91,79.93,26730.0,66.0121,66.0368,65.9873,66.0038,26730.0
2018-07-27 12:10:00,79.94,79.98,79.92,79.94,24562.0,66.0121,66.0451,65.9955,66.0121,24562.0
2018-07-27 12:15:00,79.95,79.98,79.88,79.88,44863.0,66.0203,66.0451,65.9625,65.9625,44863.0
2018-07-27 12:20:00,79.88,79.89,79.84,79.87,75502.0,65.9625,65.9708,65.9295,65.9543,75502.0
2018-07-27 12:25:00,79.87,79.95,79.86,79.95,37238.0,65.9543,66.0203,65.946,66.0203,37238.0
2018-07-27 12:30:00,79.94,79.94,79.89,79.91,51923.0,66.0121,66.0121,65.9708,65.9873,51923.0
2018-07-27 12:35:00,79.9,79.9,79.81,79.84,114486.0,65.979,65.979,65.9047,65.9295,114486.0
2018-07-27 12:40:00,79.83,79.86,79.8,79.86,61380.0,65.9212,65.946,65.8965,65.946,61380.0
2018-07-27 12:45:00,79.86,79.87,79.81,79.82,44024.0,65.946,65.9543,65.9047,65.913,44024.0
2018-07-27 12:50:00,79.81,79.89,79.81,79.83,61085.0,65.9047,65.9708,65.9047,65.9212,61085.0
2018-07-27 12:55:00,79.83,79.94,79.83,79.92,33024.0,65.9212,66.0121,65.9212,65.9955,33024.0
2018-07-27 13:00:00,79.92,80.03,79.89,80.03,68718.0,65.9955,66.0864,65.9708,66.0864,68718.0
2018-07-27 13:05:00,80.04,80.06,79.98,79.98,88442.0,66.0946,66.1112,66.0451,66.0451,88442.0
2018-07-27 13:10:00,79.98,79.99,79.89,79.91,60667.0,66.0451,66.0534,65.9708,65.9873,60667.0
2018-07-27 13:15:00,79.92,79.92,79.84,79.88,49906.0,65.9955,65.9955,65.9295,65.9625,49906.0
2018-07-27 13:20:00,79.88,79.89,79.86,79.87,23311.0,65.9625,65.9708,65.946,65.9543,23311.0
2018-07-27 13:25:00,79.87,79.89,79.82,79.88,44741.0,65.9543,65.9708,65.913,65.9625,44741.0
2018-07-27 13:30:00,79.88,79.89,79.83,79.86,28881.0,65.9625,65.9708,65.9212,65.946,28881.0
2018-07-27 13:35:00,79.87,79.87,79.79,79.82,30578.0,65.9543,65.9543,65.8882,65.913,30578.0
2018-07-27 13:40:00,79.83,79.84,79.78,79.83,22186.0,65.9212,65.9295,65.8799,65.9212,22186.0
2018-07-27 13:45:00,79.83,79.88,79.81,79.86,136926.0,65.9212,65.9625,65.9047,65.946,136926.0
2018-07-27 13:50:00,79.86,79.86,79.77,79.79,33621.0,65.946,65.946,65.8717,65.8882,33621.0
2018-07-27 13:55:00,79.79,79.82,79.77,79.81,28672.0,65.8882,65.913,65.8717,65.9047,28672.0
2018-07-27 14:00:00,79.8,79.83,79.78,79.83,26632.0,65.8965,65.9212,65.8799,65.9212,26632.0
2018-07-27 14:05:00,79.83,79.83,79.79,79.8,24670.0,65.9212,65.9212,65.8882,65.8965,24670.0
2018-07-27 14:10:00,79.8,79.82,79.79,79.79,19824.0,65.8965,65.913,65.8882,65.8882,19824.0
2018-07-27 14:15:00,79.8,79.82,79.75,79.76,30042.0,65.8965,65.913,65.8552,65.8634,30042.0
2018-07-27 14:20:00,79.75,79.77,79.74,79.77,21736.0,65.8552,65.8717,65.8469,65.8717,21736.0
2018-07-27 14:25:00,79.78,79.81,79.77,79.77,34726.0,65.8799,65.9047,65.8717,65.8717,34726.0
2018-07-27 14:30:00,79.77,79.82,79.73,79.78,44309.0,65.8717,65.913,65.8387,65.8799,44309.0
2018-07-27 14:35:00,79.78,79.8,79.76,79.76,27630.0,65.8799,65.8965,65.8634,65.8634,27630.0
2018-07-27 14:40:00,79.77,79.81,79.75,79.78,91479.0,65.8717,65.9047,65.8552,65.8799,91479.0
2018-07-27 14:45:00,79.77,79.78,79.74,79.74,42194.0,65.8717,65.8799,65.8469,65.8469,42194.0
2018-07-27 14:50:00,79.75,79.79,79.73,79.78,33342.0,65.8552,65.8882,65.8387,65.8799,33342.0
2018-07-27 14:55:00,79.78,79.83,79.77,79.8,43161.0,65.8799,65.9212,65.8717,65.8965,43161.0
2018-07-27 15:00:00,79.8,79.9,79.8,79.88,64433.0,65.8965,65.979,65.8965,65.9625,64433.0
2018-07-27 15:05:00,79.87,79.88,79.84,79.87,49550.0,65.9543,65.9625,65.9295,65.9543,49550.0
2018-07-27 15:10:00,79.87,79.88,79.83,79.84,43650.0,65.9543,65.9625,65.9212,65.9295,43650.0
2018-07-27 15:15:00,79.84,79.92,79.82,79.91,42667.0,65.9295,65.9955,65.913,65.9873,42667.0
2018-07-27 15:20:00,79.91,79.97,79.91,79.95,195467.0,65.9873,66.0368,65.9873,66.0203,195467.0
2018-07-27 15:25:00,79.95,79.95,79.89,79.92,61407.0,66.0203,66.0203,65.9708,65.9955,61407.0
2018-07-27 15:30:00,79.92,79.96,79.92,79.93,57265.0,65.9955,66.0286,65.9955,66.0038,57265.0
2018-07-27 15:35:00,79.93,79.97,79.91,79.92,88815.0,66.0038,66.0368,65.9873,65.9955,88815.0
2018-07-27 15:40:00,79.91,79.94,79.9,79.91,76338.0,65.9873,66.0121,65.979,65.9873,76338.0
2018-07-27 15:45:00,79.91,79.91,79.83,79.88,165697.0,65.9873,65.9873,65.9212,65.9625,165697.0
2018-07-27 15:50:00,79.87,79.9,79.8,79.83,168706.0,65.9543,65.979,65.8965,65.9212,168706.0
2018-07-27 15:55:00,79.83,79.86,79.74,79.78,874036.0,65.9212,65.946,65.8469,65.8799,874036.0
2018-07-30 09:30:00,79.85,79.86,79.65,79.7,101685.0,65.9377,65.946,65.7726,65.8139,101685.0
2018-07-30 09:35:00,79.71,79.78,79.64,79.76,128583.0,65.8221,65.8799,65.7643,65.8634,128583.0
2018-07-30 09:40:00,79.75,79.75,79.58,79.6,155092.0,65.8552,65.8552,65.7148,65.7313,155092.0
2018-07-30 09:45:00,79.6,79.63,79.46,79.47,502581.0,65.7313,65.7561,65.6157,65.624,502581.0
2018-07-30 09:50:00,79.48,79.49,79.34,79.36,345141.0,65.6322,65.6405,65.5166,65.5331,345141.0
2018-07-30 09:55:00,79.36,79.37,79.27,79.3,284876.0,65.5331,65.5414,65.4588,65.4836,284876.0
2018-07-30 10:00:00,79.3,79.31,79.25,79.27,301442.0,65.4836,65.4918,65.4423,65.4588,301442.0
2018-07-30 10:05:00,79.28,79.51,79.27,79.48,185890.0,65.4671,65.657,65.4588,65.6322,185890.0
2018-07-30 10:10:00,79.48,79.48,79.36,79.41,59037.0,65.6322,65.6322,65.5331,65.5744,59037.0
2018-07-30 10:15:00,79.41,79.54,79.41,79.45,138555.0,65.5744,65.6818,65.5744,65.6074,138555.0
2018-07-30 10:20:00,79.46,79.47,79.38,79.45,119389.0,65.6157,65.624,65.5496,65.6074,119389.0
2018-07-30 10:25:00,79.45,79.56,79.4,79.56,48929.0,65.6074,65.6983,65.5661,65.6983,48929.0
2018-07-30 10:30:00,79.56,79.65,79.56,79.57,42846.0,65.6983,65.7726,65.6983,65.7065,42846.0
2018-07-30 10:35:00,79.57,79.57,79.44,79.48,45497.0,65.7065,65.7065,65.5992,65.6322,45497.0
2018-07-30 10:40:00,79.47,79.49,79.44,79.47,50078.0,65.624,65.6405,65.5992,65.624,50078.0
2018-07-30 10:45:00,79.48,79.58,79.46,79.55,26944.0,65.6322,65.7148,65.6157,65.69,26944.0
2018-07-30 10:50:00,79.55,79.73,79.55,79.71,51413.0,65.69,65.8387,65.69,65.8221,51413.0
2018-07-30 10:55:00,79.72,79.79,79.7,79.71,43742.0,65.8304,65.8882,65.8139,65.8221,43742.0
2018-07-30 11:00:00,79.7,79.76,79.66,79.74,32502.0,65.8139,65.8634,65.7808,65.8469,32502.0
2018-07-30 11:05:00,79.73,79.74,79.66,79.67,33158.0,65.8387,65.8469,65.7808,65.7891,33158.0
2018-07-30 11:10:00,79.67,79.67,79.61,79.63,35749.0,65.7891,65.7891,65.7396,65.7561,35749.0
2018-07-30 11:15:00,79.62,79.71,79.57,79.69,33682.0,65.7478,65.8221,65.7065,65.8056,33682.0
2018-07-30 11:20:00,79.7,79.83,79.69,79.83,33202.0,65.8139,65.9212,65.8056,65.9212,33202.0
2018-07-30 11:25:00,79.83,79.87,79.82,79.86,39812.0,65.9212,65.9543,65.913,65.946,39812.0
2018-07-30 11:30:00,79.86,79.9,79.82,79.85,31635.0,65.946,65.979,65.913,65.9377,31635.0
2018-07-30 11:35:00,79.85,79.96,79.84,79.96,44878.0,65.9377,66.0286,65.9295,66.0286,44878.0
2018-07-30 11:40:00,79.96,80.01,79.89,79.89,47719.0,66.0286,66.0699,65.9708,65.9708,47719.0
2018-07-30 11:45:00,79.88,79.9,79.83,79.84,44448.0,65.9625,65.979,65.9212,65.9295,44448.0
2018-07-30 11:50:00,79.83,79.9,79.8,79.9,39581.0,65.9212,65.979,65.8965,65.979,39581.0
2018-07-30 11:55:00,79.89,79.92,79.84,79.85,38433.0,65.9708,65.9955,65.9295,65.9377,38433.0
2018-07-30 12:00:00,79.86,79.86,79.73,79.75,35360.0,65.946,65.946,65.8387,65.8552,35360.0
2018-07-30 12:05:00,79.73,79.81,79.72,79.8,21412.0,65.8387,65.9047,65.8304,65.8965,21412.0
2018-07-30 12:10:00,79.79,79.86,79.77,79.82,11572.0,65.8882,65.946,65.8717,65.913,11572.0
2018-07-30 12:15:00,79.82,79.82,79.75,79.76,15844.0,65.913,65.913,65.8552,65.8634,15844.0
2018-07-30 12:20:00,79.76,79.77,79.74,79.77,20262.0,65.8634,65.8717,65.8469,65.8717,20262.0
2018-07-30 12:25:00,79.77,79.79,79.76,79.78,18322.0,65.8717,65.8882,65.8634,65.8799,18322.0
2018-07-30 12:30:00,79.78,79.8,79.76,79.79,49335.0,65.8799,65.8965,65.8634,65.8882,49335.0
2018-07-30 12:35:00,79.79,79.85,79.79,79.85,11243.0,65.8882,65.9377,65.8882,65.9377,11243.0
2018-07-30 12:40:00,79.84,79.9,79.81,79.9,29362.0,65.9295,65.979,65.9047,65.979,29362.0
2018-07-30 12:45:00,79.89,79.9,79.84,79.86,28903.0,65.9708,65.979,65.9295,65.946,28903.0
2018-07-30 12:50:00,79.86,79.89,79.85,79.87,18588.0,65.946,65.9708,65.9377,65.9543,18588.0
2018-07-30 12:55:00,79.88,79.97,79.88,79.97,26576.0,65.9625,66.0368,65.9625,66.0368,26576.0
2018-07-30 13:00:00,79.96,79.97,79.87,79.87,37756.0,66.0286,66.0368,65.9543,65.9543,37756.0
2018-07-30 13:05:00,79.86,79.88,79.84,79.87,59237.0,65.946,65.9625,65.9295,65.9543,59237.0
2018-07-30 13:10:00,79.87,79.87,79.78,79.79,46658.0,65.9543,65.9543,65.8799,65.8882,46658.0
2018-07-30 13:15:00,79.79,79.84,79.78,79.79,20832.0,65.8882,65.9295,65.8799,65.8882,20832.0
2018-07-30 13:20:00,79.79,79.82,79.74,79.74,67344.0,65.8882,65.913,65.8469,65.8469,67344.0
2018-07-30 13:25:00,79.75,79.75,79.7,79.72,40384.0,65.8552,65.8552,65.8139,65.8304,40384.0
2018-07-30 13:30:00,79.71,79.74,79.7,79.73,18000.0,65.8221,65.8469,65.8139,65.8387,18000.0
2018-07-30 13:35:00,79.73,79.74,79.68,79.7,18550.0,65.8387,65.8469,65.7974,65.8139,18550.0
2018-07-30 13:40:00,79.7,79.81,79.69,79.79,44267.0,65.8139,65.9047,65.8056,65.8882,44267.0
2018-07-30 13:45:00,79.8,79.86,79.79,79.8,16801.0,65.8965,65.946,65.8882,65.8965,16801.0
2018-07-30 13:50:00,79.79,79.86,79.79,79.84,23494.0,65.8882,65.946,65.8882,65.9295,23494.0
2018-07-30 13:55:00,79.84,79.88,79.81,79.81,87783.0,65.9295,65.9625,65.9047,65.9047,87783.0
2018-07-30 14:00:00,79.8,79.87,79.79,79.86,14220.0,65.8965,65.9543,65.8882,65.946,14220.0
2018-07-30 14:05:00,79.86,79.88,79.83,79.84,16156.0,65.946,65.9625,65.9212,65.9295,16156.0
2018-07-30 14:10:00,79.84,79.86,79.81,79.82,23805.0,65.9295,65.946,65.9047,65.913,23805.0
2018-07-30 14:15:00,79.83,79.87,79.8,79.87,18624.0,65.9212,65.9543,65.8965,65.9543,18624.0
2018-07-30 14:20:00,79.88,79.93,79.88,79.92,17656.0,65.9625,66.0038,65.9625,65.9955,17656.0
2018-07-30 14:25:00,79.92,79.95,79.86,79.87,30000.0,65.9955,66.0203,65.946,65.9543,30000.0
2018-07-30 14:30:00,79.87,79.88,79.84,79.88,14114.0,65.9543,65.9625,65.9295,65.9625,14114.0
2018-07-30 14:35:00,79.88,79.92,79.83,79.84,26955.0,65.9625,65.9955,65.9212,65.9295,26955.0
2018-07-30 14:40:00,79.83,79.88,79.82,79.88,15800.0,65.9212,65.9625,65.913,65.9625,15800.0
2018-07-30 14:45:00,79.87,79.91,79.86,79.88,55686.0,65.9543,65.9873,65.946,65.9625,55686.0
2018-07-30 14:50:00,79.88,79.9,79.82,79.82,37523.0,65.9625,65.979,65.913,65.913,37523.0
2018-07-30 14:55:00,79.83,79.89,79.83,79.83,57858.0,65.9212,65.9708,65.9212,65.9212,57858.0
2018-07-30 15:00:00,79.83,79.83,79.79,79.8,70570.0,65.9212,65.9212,65.8882,65.8965,70570.0
2018-07-30 15:05:00,79.81,79.87,79.81,79.82,40438.0,65.9047,65.9543,65.9047,65.913,40438.0
2018-07-30 15:10:00,79.83,79.83,79.78,79.78,55750.0,65.9212,65.9212,65.8799,65.8799,55750.0
2018-07-30 15:15:00,79.79,79.86,79.78,79.84,41322.0,65.8882,65.946,65.8799,65.9295,41322.0
2018-07-30 15:20:00,79.84,79.89,79.82,79.86,102924.0,65.9295,65.9708,65.913,65.946,102924.0
2018-07-30 15:25:00,79.86,79.88,79.82,79.83,49741.0,65.946,65.9625,65.913,65.9212,49741.0
2018-07-30 15:30:00,79.83,79.88,79.8,79.87,76610.0,65.9212,65.9625,65.8965,65.9543,76610.0
2018-07-30 15:35:00,79.87,79.88,79.79,79.81,77142.0,65.9543,65.9625,65.8882,65.9047,77142.0
2018-07-30 15:40:00,79.82,79.82,79.76,79.78,119700.0,65.913,65.913,65.8634,65.8799,119700.0
2018-07-30 15:45:00,79.79,79.82,79.77,79.78,216268.0,65.8882,65.913,65.8717,65.8799,216268.0
2018-07-30 15:50:00,79.77,79.84,79.76,79.81,213399.0,65.8717,65.9295,65.8634,65.9047,213399.0
2018-07-30 15:55:00,79.82,79.86,79.74,79.84,1288509.0,65.913,65.946,65.8469,65.9295,1288509.0
2018-07-31 09:30:00,80.37,80.47,80.3,80.34,285956.0,66.3671,66.4497,66.3093,66.3424,285956.0
2018-07-31 09:35:00,80.36,80.45,80.24,80.39,157965.0,66.3589,66.4332,66.2598,66.3837,157965.0
2018-07-31 09:40:00,80.4,80.57,80.4,80.53,131342.0,66.3919,66.5323,66.3919,66.4993,131342.0
2018-07-31 09:45:00,80.53,80.65,80.5,80.61,170206.0,66.4993,66.5984,66.4745,66.5653,170206.0
2018-07-31 09:50:00,80.59,80.8,80.58,80.7,99627.0,66.5488,66.7222,66.5406,66.6396,99627.0
2018-07-31 09:55:00,80.7,80.91,80.7,80.89,94376.0,66.6396,66.8131,66.6396,66.7965,94376.0
2018-07-31 10:00:00,80.89,80.99,80.84,80.98,296445.0,66.7965,66.8791,66.7553,66.8709,296445.0
2018-07-31 10:05:00,80.98,81.14,80.98,81.03,230309.0,66.8709,67.003,66.8709,66.9122,230309.0
2018-07-31 10:10:00,81.03,81.2,81.02,81.17,148948.0,66.9122,67.0525,66.9039,67.0278,148948.0
2018-07-31 10:15:00,81.17,81.27,81.15,81.22,312169.0,67.0278,67.1103,67.0112,67.069,312169.0
2018-07-31 10:20:00,81.22,81.28,81.1,81.11,294494.0,67.069,67.1186,66.97,66.9782,294494.0
2018-07-31 10:25:00,81.11,81.27,81.09,81.21,296410.0,66.9782,67.1103,66.9617,67.0608,296410.0
2018-07-31 10:30:00,81.22,81.28,81.18,81.25,248824.0,67.069,67.1186,67.036,67.0938,248824.0
2018-07-31 10:35:00,81.25,81.29,81.21,81.22,94309.0,67.0938,67.1269,67.0608,67.069,94309.0
2018-07-31 10:40:00,81.22,81.3,81.2,81.26,257231.0,67.069,67.1351,67.0525,67.1021,257231.0
2018-07-31 10:45:00,81.26,81.27,81.18,81.23,275589.0,67.1021,67.1103,67.036,67.0773,275589.0
2018-07-31 10:50:00,81.24,81.31,81.23,81.29,155653.0,67.0856,67.1434,67.0773,67.1269,155653.0
2018-07-31 10:55:00,81.29,81.34,81.27,81.3,171864.0,67.1269,67.1681,67.1103,67.1351,171864.0
2018-07-31 11:00:00,81.3,81.33,81.16,81.16,106031.0,67.1351,67.1599,67.0195,67.0195,106031.0
2018-07-31 11:05:00,81.16,81.33,81.15,81.32,230578.0,67.0195,67.1599,67.0112,67.1516,230578.0
2018-07-31 11:10:00,81.33,81.39,81.29,81.31,149124.0,67.1599,67.2094,67.1269,67.1434,149124.0
2018-07-31 11:15:00,81.31,81.41,81.3,81.39,312436.0,67.1434,67.2259,67.1351,67.2094,312436.0
2018-07-31 11:20:00,81.39,81.44,81.34,81.36,241967.0,67.2094,67.2507,67.1681,67.1847,241967.0
2018-07-31 11:25:00,81.37,81.4,81.33,81.37,91296.0,67.1929,67.2177,67.1599,67.1929,91296.0
2018-07-31 11:30:00,81.38,81.43,81.36,81.37,93494.0,67.2012,67.2425,67.1847,67.1929,93494.0
2018-07-31 11:35:00,81.37,81.48,81.36,81.46,72946.0,67.1929,67.2837,67.1847,67.2672,72946.0
2018-07-31 11:40:00,81.46,81.48,81.33,81.34,66782.0,67.2672,67.2837,67.1599,67.1681,66782.0
2018-07-31 11:45:00,81.34,81.36,81.24,81.27,159448.0,67.1681,67.1847,67.0856,67.1103,159448.0
2018-07-31 11:50:00,81.27,81.28,81.14,81.15,272654.0,67.1103,67.1186,67.003,67.0112,272654.0
2018-07-31 11:55:00,81.15,81.28,81.13,81.25,154865.0,67.0112,67.1186,66.9947,67.0938,154865.0
2018-07-31 12:00:00,81.24,81.38,81.24,81.36,244586.0,67.0856,67.2012,67.0856,67.1847,244586.0
2018-07-31 12:05:00,81.35,81.4,81.34,81.38,114297.0,67.1764,67.2177,67.1681,67.2012,114297.0
2018-07-31 12:10:00,81.37,81.42,81.35,81.37,74141.0,67.1929,67.2342,67.1764,67.1929,74141.0
2018-07-31 12:15:00,81.37,81.41,81.34,81.34,77538.0,67.1929,67.2259,67.1681,67.1681,77538.0
2018-07-31 12:20:00,81.34,81.39,81.33,81.36,82250.0,67.1681,67.2094,67.1599,67.1847,82250.0
2018-07-31 12:25:00,81.36,81.45,81.36,81.45,140799.0,67.1847,67.259,67.1847,67.259,140799.0
2018-07-31 12:30:00,81.45,81.48,81.44,81.46,112067.0,67.259,67.2837,67.2507,67.2672,112067.0
2018-07-31 12:35:00,81.46,81.5,81.41,81.42,225237.0,67.2672,67.3003,67.2259,67.2342,225237.0
2018-07-31 12:40:00,81.42,81.47,81.38,81.47,108094.0,67.2342,67.2755,67.2012,67.2755,108094.0
2018-07-31 12:45:00,81.48,81.48,81.43,81.45,60393.0,67.2837,67.2837,67.2425,67.259,60393.0
2018-07-31 12:50:00,81.45,81.46,81.4,81.4,48720.0,67.259,67.2672,67.2177,67.2177,48720.0
2018-07-31 12:55:00,81.4,81.4,81.35,81.38,70325.0,67.2177,67.2177,67.1764,67.2012,70325.0
2018-07-31 13:00:00,81.38,81.45,81.37,81.42,80290.0,67.2012,67.259,67.1929,67.2342,80290.0
2018-07-31 13:05:00,81.41,81.42,81.32,81.33,49439.0,67.2259,67.2342,67.1516,67.1599,49439.0
2018-07-31 13:10:00,81.33,81.34,81.28,81.28,47433.0,67.1599,67.1681,67.1186,67.1186,47433.0
2018-07-31 13:15:00,81.28,81.28,81.2,81.24,76686.0,67.1186,67.1186,67.0525,67.0856,76686.0
2018-07-31 13:20:00,81.24,81.26,81.2,81.22,38692.0,67.0856,67.1021,67.0525,67.069,38692.0
2018-07-31 13:25:00,81.22,81.34,81.22,81.3,74130.0,67.069,67.1681,67.069,67.1351,74130.0
2018-07-31 13:30:00,81.3,81.31,81.25,81.3,76969.0,67.1351,67.1434,67.0938,67.1351,76969.0
2018-07-31 13:35:00,81.29,81.32,81.27,81.3,50260.0,67.1269,67.1516,67.1103,67.1351,50260.0
2018-07-31 13:40:00,81.31,81.32,81.27,81.29,47722.0,67.1434,67.1516,67.1103,67.1269,47722.0
2018-07-31 13:45:00,81.29,81.34,81.27,81.34,67787.0,67.1269,67.1681,67.1103,67.1681,67787.0
2018-07-31 13:50:00,81.34,81.36,81.28,81.28,62852.0,67.1681,67.1847,67.1186,67.1186,62852.0
2018-07-31 13:55:00,81.29,81.31,81.28,81.29,57463.0,67.1269,67.1434,67.1186,67.1269,57463.0
2018-07-31 14:00:00,81.29,81.31,81.25,81.26,131456.0,67.1269,67.1434,67.0938,67.1021,131456.0
2018-07-31 14:05:00,81.25,81.33,81.24,81.32,90337.0,67.0938,67.1599,67.0856,67.1516,90337.0
2018-07-31 14:10:00,81.32,81.32,81.28,81.3,143815.0,67.1516,67.1516,67.1186,67.1351,143815.0
2018-07-31 14:15:00,81.3,81.3,81.24,81.27,128382.0,67.1351,67.1351,67.0856,67.1103,128382.0
2018-07-31 14:20:00,81.28,81.3,81.26,81.26,84847.0,67.1186,67.1351,67.1021,67.1021,84847.0
2018-07-31 14:25:00,81.26,81.3,81.23,81.29,142764.0,67.1021,67.1351,67.0773,67.1269,142764.0
2018-07-31 14:30:00,81.29,81.29,81.21,81.21,157738.0,67.1269,67.1269,67.0608,67.0608,157738.0
2018-07-31 14:35:00,81.21,81.37,81.2,81.36,266967.0,67.0608,67.1929,67.0525,67.1847,266967.0
2018-07-31 14:40:00,81.36,81.4,81.34,81.4,87881.0,67.1847,67.2177,67.1681,67.2177,87881.0
2018-07-31 14:45:00,81.4,81.4,81.37,81.4,76708.0,67.2177,67.2177,67.1929,67.2177,76708.0
2018-07-31 14:50:00,81.39,81.43,81.38,81.43,100278.0,67.2094,67.2425,67.2012,67.2425,100278.0
2018-07-31 14:55:00,81.43,81.44,81.37,81.37,194282.0,67.2425,67.2507,67.1929,67.1929,194282.0
2018-07-31 15:00:00,81.37,81.38,81.26,81.3,151233.0,67.1929,67.2012,67.1021,67.1351,151233.0
2018-07-31 15:05:00,81.3,81.34,81.3,81.32,224707.0,67.1351,67.1681,67.1351,67.1516,224707.0
2018-07-31 15:10:00,81.32,81.33,81.28,81.28,145360.0,67.1516,67.1599,67.1186,67.1186,145360.0
2018-07-31 15:15:00,81.28,81.29,81.24,81.25,125323.0,67.1186,67.1269,67.0856,67.0938,125323.0
2018-07-31 15:20:00,81.25,81.31,81.23,81.31,180758.0,67.0938,67.1434,67.0773,67.1434,180758.0
2018-07-31 15:25:00,81.31,81.31,81.24,81.26,194984.0,67.1434,67.1434,67.0856,67.1021,194984.0
2018-07-31 15:30:00,81.26,81.26,81.19,81.2,171882.0,67.1021,67.1021,67.0443,67.0525,171882.0
2018-07-31 15:35:00,81.2,81.23,81.18,81.18,261641.0,67.0525,67.0773,67.036,67.036,261641.0
2018-07-31 15:40:00,81.18,81.23,81.16,81.18,386945.0,67.036,67.0773,67.0195,67.036,386945.0
2018-07-31 15:45:00,81.17,81.19,81.0,81.02,939099.0,67.0278,67.0443,66.8874,66.9039,939099.0
2018-07-31 15:50:00,81.03,81.06,81.0,81.06,468982.0,66.9122,66.9369,66.8874,66.9369,468982.0
2018-07-31 15:55:00,81.06,81.23,81.05,81.19,1917367.0,66.9369,67.0773,66.9287,67.0443,1917367.0
2018-08-01 09:30:00,80.75,80.75,80.15,80.54,440682.0,66.6809,66.6809,66.1855,66.5075,440682.0
2018-08-01 09:35:00,80.54,80.69,80.5,80.68,165330.0,66.5075,66.6314,66.4745,66.6231,165330.0
2018-08-01 09:40:00,80.68,80.7,80.49,80.53,345054.0,66.6231,66.6396,66.4662,66.4993,345054.0
2018-08-01 09:45:00,80.52,80.52,80.34,80.47,395275.0,66.491,66.491,66.3424,66.4497,395275.0
2018-08-01 09:50:00,80.48,80.55,80.44,80.55,255000.0,66.458,66.5158,66.4249,66.5158,255000.0
2018-08-01 09:55:00,80.55,80.69,80.53,80.69,130644.0,66.5158,66.6314,66.4993,66.6314,130644.0
2018-08-01 10:00:00,80.67,80.81,80.66,80.8,256219.0,66.6149,66.7305,66.6066,66.7222,256219.0
2018-08-01 10:05:00,80.8,80.92,80.75,80.85,278722.0,66.7222,66.8213,66.6809,66.7635,278722.0
2018-08-01 10:10:00,80.85,80.97,80.82,80.95,108770.0,66.7635,66.8626,66.7387,66.8461,108770.0
2018-08-01 10:15:00,80.96,80.96,80.83,80.91,90022.0,66.8543,66.8543,66.747,66.8131,90022.0
2018-08-01 10:20:00,80.91,80.96,80.81,80.92,148862.0,66.8131,66.8543,66.7305,66.8213,148862.0
2018-08-01 10:25:00,80.91,80.91,80.78,80.8,166683.0,66.8131,66.8131,66.7057,66.7222,166683.0
2018-08-01 10:30:00,80.8,80.85,80.74,80.81,183178.0,66.7222,66.7635,66.6727,66.7305,183178.0
2018-08-01 10:35:00,80.8,80.8,80.7,80.71,246786.0,66.7222,66.7222,66.6396,66.6479,246786.0
2018-08-01 10:40:00,80.7,80.79,80.66,80.79,305441.0,66.6396,66.714,66.6066,66.714,305441.0
2018-08-01 10:45:00,80.79,80.84,80.75,80.75,50439.0,66.714,66.7553,66.6809,66.6809,50439.0
2018-08-01 10:50:00,80.75,80.76,80.66,80.74,100012.0,66.6809,66.6892,66.6066,66.6727,100012.0
2018-08-01 10:55:00,80.75,80.78,80.69,80.71,57406.0,66.6809,66.7057,66.6314,66.6479,57406.0
2018-08-01 11:00:00,80.71,80.74,80.66,80.66,49555.0,66.6479,66.6727,66.6066,66.6066,49555.0
2018-08-01 11:05:00,80.66,80.69,80.63,80.66,44692.0,66.6066,66.6314,66.5818,66.6066,44692.0
2018-08-01 11:10:00,80.66,80.66,80.51,80.52,61105.0,66.6066,66.6066,66.4828,66.491,61105.0
2018-08-01 11:15:00,80.52,80.63,80.5,80.62,192682.0,66.491,66.5818,66.4745,66.5736,192682.0
2018-08-01 11:20:00,80.62,80.7,80.6,80.67,136830.0,66.5736,66.6396,66.5571,66.6149,136830.0
2018-08-01 11:25:00,80.68,80.74,80.64,80.65,107126.0,66.6231,66.6727,66.5901,66.5984,107126.0
2018-08-01 11:30:00,80.65,80.82,80.62,80.81,208641.0,66.5984,66.7387,66.5736,66.7305,208641.0
2018-08-01 11:35:00,80.81,80.82,80.72,80.78,128572.0,66.7305,66.7387,66.6562,66.7057,128572.0
2018-08-01 11:40:00,80.78,80.83,80.76,80.83,76661.0,66.7057,66.747,66.6892,66.747,76661.0
2018-08-01 11:45:00,80.82,80.93,80.79,80.93,132067.0,66.7387,66.8296,66.714,66.8296,132067.0
2018-08-01 11:50:00,80.94,80.95,80.81,80.83,133961.0,66.8378,66.8461,66.7305,66.747,133961.0
2018-08-01 11:55:00,80.83,80.96,80.83,80.93,63091.0,66.747,66.8543,66.747,66.8296,63091.0
2018-08-01 12:00:00,80.93,80.94,80.8,80.83,90010.0,66.8296,66.8378,66.7222,66.747,90010.0
2018-08-01 12:05:00,80.83,80.88,80.76,80.87,106860.0,66.747,66.7883,66.6892,66.78,106860.0
2018-08-01 12:10:00,80.87,80.9,80.82,80.87,36298.0,66.78,66.8048,66.7387,66.78,36298.0
2018-08-01 12:15:00,80.88,80.9,80.83,80.86,38703.0,66.7883,66.8048,66.747,66.7718,38703.0
2018-08-01 12:20:00,80.86,80.89,80.83,80.86,122860.0,66.7718,66.7965,66.747,66.7718,122860.0
2018-08-01 12:25:00,80.85,80.88,80.84,80.85,134089.0,66.7635,66.7883,66.7553,66.7635,134089.0
2018-08-01 12:30:00,80.85,80.97,80.84,80.95,160103.0,66.7635,66.8626,66.7553,66.8461,160103.0
2018-08-01 12:35:00,80.95,80.97,80.92,80.92,78991.0,66.8461,66.8626,66.8213,66.8213,78991.0
2018-08-01 12:40:00,80.92,80.94,80.88,80.91,28788.0,66.8213,66.8378,66.7883,66.8131,28788.0
2018-08-01 12:45:00,80.92,80.93,80.82,80.86,77073.0,66.8213,66.8296,66.7387,66.7718,77073.0
2018-08-01 12:50:00,80.85,80.89,80.82,80.87,65504.0,66.7635,66.7965,66.7387,66.78,65504.0
2018-08-01 12:55:00,80.87,80.87,80.83,80.86,28463.0,66.78,66.78,66.747,66.7718,28463.0
2018-08-01 13:00:00,80.86,80.87,80.81,80.86,30336.0,66.7718,66.78,66.7305,66.7718,30336.0
2018-08-01 13:05:00,80.86,80.87,80.82,80.84,69233.0,66.7718,66.78,66.7387,66.7553,69233.0
2018-08-01 13:10:00,80.84,80.89,80.82,80.86,190190.0,66.7553,66.7965,66.7387,66.7718,190190.0
2018-08-01 13:15:00,80.86,80.88,80.84,80.87,48114.0,66.7718,66.7883,66.7553,66.78,48114.0
2018-08-01 13:20:00,80.87,80.9,80.86,80.88,17148.0,66.78,66.8048,66.7718,66.7883,17148.0
2018-08-01 13:25:00,80.88,80.93,80.87,80.92,26840.0,66.7883,66.8296,66.78,66.8213,26840.0
2018-08-01 13:30:00,80.92,80.95,80.91,80.94,19453.0,66.8213,66.8461,66.8131,66.8378,19453.0
2018-08-01 13:35:00,80.94,80.95,80.93,80.93,47326.0,66.8378,66.8461,66.8296,66.8296,47326.0
2018-08-01 13:40:00,80.93,80.93,80.86,80.9,26694.0,66.8296,66.8296,66.7718,66.8048,26694.0
2018-08-01 13:45:00,80.91,80.96,80.91,80.92,33380.0,66.8131,66.8543,66.8131,66.8213,33380.0
2018-08-01 13:50:00,80.92,80.94,80.91,80.93,29362.0,66.8213,66.8378,66.8131,66.8296,29362.0
2018-08-01 13:55:00,80.93,80.98,80.91,80.95,83095.0,66.8296,66.8709,66.8131,66.8461,83095.0
2018-08-01 14:00:00,80.96,80.97,80.79,80.95,90930.0,66.8543,66.8626,66.714,66.8461,90930.0
2018-08-01 14:05:00,80.95,81.01,80.9,80.99,110568.0,66.8461,66.8956,66.8048,66.8791,110568.0
2018-08-01 14:10:00,80.98,81.1,80.98,81.08,120594.0,66.8709,66.97,66.8709,66.9534,120594.0
2018-08-01 14:15:00,81.08,81.16,81.07,81.15,119414.0,66.9534,67.0195,66.9452,67.0112,119414.0
2018-08-01 14:20:00,81.16,81.16,81.09,81.11,75193.0,67.0195,67.0195,66.9617,66.9782,75193.0
2018-08-01 14:25:00,81.11,81.14,81.07,81.1,62784.0,66.9782,67.003,66.9452,66.97,62784.0
2018-08-01 14:30:00,81.09,81.1,81.05,81.06,79120.0,66.9617,66.97,66.9287,66.9369,79120.0
2018-08-01 14:35:00,81.06,81.16,81.05,81.15,62362.0,66.9369,67.0195,66.9287,67.0112,62362.0
2018-08-01 14:40:00,81.15,81.18,81.13,81.16,132909.0,67.0112,67.036,66.9947,67.0195,132909.0
2018-08-01 14:45:00,81.15,81.16,81.09,81.12,112057.0,67.0112,67.0195,66.9617,66.9865,112057.0
2018-08-01 14:50:00,81.12,81.28,81.12,81.27,146957.0,66.9865,67.1186,66.9865,67.1103,146957.0
2018-08-01 14:55:00,81.27,81.34,81.26,81.29,175852.0,67.1103,67.1681,67.1021,67.1269,175852.0
2018-08-01 15:00:00,81.3,81.3,81.23,81.25,106210.0,67.1351,67.1351,67.0773,67.0938,106210.0
2018-08-01 15:05:00,81.25,81.32,81.24,81.25,80851.0,67.0938,67.1516,67.0856,67.0938,80851.0
2018-08-01 15:10:00,81.26,81.3,81.24,81.29,68498.0,67.1021,67.1351,67.0856,67.1269,68498.0
2018-08-01 15:15:00,81.29,81.31,81.22,81.26,121567.0,67.1269,67.1434,67.069,67.1021,121567.0
2018-08-01 15:20:00,81.26,81.31,81.25,81.28,130245.0,67.1021,67.1434,67.0938,67.1186,130245.0
2018-08-01 15:25:00,81.29,81.33,81.25,81.28,125605.0,67.1269,67.1599,67.0938,67.1186,125605.0
2018-08-01 15:30:00,81.29,81.38,81.28,81.37,167495.0,67.1269,67.2012,67.1186,67.1929,167495.0
2018-08-01 15:35:00,81.37,81.45,81.36,81.44,486521.0,67.1929,67.259,67.1847,67.2507,486521.0
2018-08-01 15:40:00,81.44,81.51,81.42,81.49,392627.0,67.2507,67.3085,67.2342,67.292,392627.0
2018-08-01 15:45:00,81.48,81.5,81.38,81.49,595798.0,67.2837,67.3003,67.2012,67.292,595798.0
2018-08-01 15:50:00,81.48,81.65,81.48,81.65,800036.0,67.2837,67.4241,67.2837,67.4241,800036.0
2018-08-01 15:55:00,81.65,81.67,81.54,81.57,2073305.0,67.4241,67.4406,67.3333,67.3581,2073305.0
2018-08-02 09:30:00,81.46,81.46,81.3,81.39,316400.0,67.2672,67.2672,67.1351,67.2094,316400.0
2018-08-02 09:35:00,81.4,81.55,81.38,81.39,186579.0,67.2177,67.3416,67.2012,67.2094,186579.0
2018-08-02 09:40:00,81.39,81.58,81.39,81.52,85772.0,67.2094,67.3663,67.2094,67.3168,85772.0
2018-08-02 09:45:00,81.52,81.7,81.5,81.7,75562.0,67.3168,67.4654,67.3003,67.4654,75562.0
2018-08-02 09:50:00,81.71,81.77,81.63,81.69,161475.0,67.4737,67.5232,67.4076,67.4572,161475.0
2018-08-02 09:55:00,81.68,81.69,81.58,81.62,79603.0,67.4489,67.4572,67.3663,67.3994,79603.0
2018-08-02 10:00:00,81.62,81.66,81.52,81.65,85343.0,67.3994,67.4324,67.3168,67.4241,85343.0
2018-08-02 10:05:00,81.64,81.66,81.46,81.49,68550.0,67.4159,67.4324,67.2672,67.292,68550.0
2018-08-02 10:10:00,81.49,81.59,81.45,81.56,51706.0,67.292,67.3746,67.259,67.3498,51706.0
2018-08-02 10:15:00,81.55,81.6,81.45,81.46,94737.0,67.3416,67.3828,67.259,67.2672,94737.0
2018-08-02 10:20:00,81.46,81.47,81.3,81.33,72219.0,67.2672,67.2755,67.1351,67.1599,72219.0
2018-08-02 10:25:00,81.32,81.35,81.24,81.35,146174.0,67.1516,67.1764,67.0856,67.1764,146174.0
2018-08-02 10:30:00,81.35,81.43,81.33,81.35,91436.0,67.1764,67.2425,67.1599,67.1764,91436.0
2018-08-02 10:35:00,81.34,81.39,81.32,81.36,108352.0,67.1681,67.2094,67.1516,67.1847,108352.0
2018-08-02 10:40:00,81.36,81.38,81.26,81.38,124696.0,67.1847,67.2012,67.1021,67.2012,124696.0
2018-08-02 10:45:00,81.38,81.5,81.36,81.44,65018.0,67.2012,67.3003,67.1847,67.2507,65018.0
2018-08-02 10:50:00,81.45,81.51,81.41,81.51,36780.0,67.259,67.3085,67.2259,67.3085,36780.0
2018-08-02 10:55:00,81.5,81.56,81.48,81.56,62058.0,67.3003,67.3498,67.2837,67.3498,62058.0
2018-08-02 11:00:00,81.55,81.63,81.53,81.61,36553.0,67.3416,67.4076,67.325,67.3911,36553.0
2018-08-02 11:05:00,81.61,81.67,81.6,81.61,22334.0,67.3911,67.4406,67.3828,67.3911,22334.0
2018-08-02 11:10:00,81.6,81.61,81.49,81.52,59182.0,67.3828,67.3911,67.292,67.3168,59182.0
2018-08-02 11:15:00,81.51,81.59,81.49,81.56,41777.0,67.3085,67.3746,67.292,67.3498,41777.0
2018-08-02 11:20:00,81.56,81.57,81.51,81.52,29168.0,67.3498,67.3581,67.3085,67.3168,29168.0
2018-08-02 11:25:00,81.53,81.54,81.4,81.41,80263.0,67.325,67.3333,67.2177,67.2259,80263.0
2018-08-02 11:30:00,81.41,81.44,81.32,81.34,97043.0,67.2259,67.2507,67.1516,67.1681,97043.0
2018-08-02 11:35:00,81.32,81.35,81.2,81.21,165611.0,67.1516,67.1764,67.0525,67.0608,165611.0
2018-08-02 11:40:00,81.2,81.27,81.2,81.21,101446.0,67.0525,67.1103,67.0525,67.0608,101446.0
2018-08-02 11:45:00,81.21,81.34,81.2,81.3,66428.0,67.0608,67.1681,67.0525,67.1351,66428.0
2018-08-02 11:50:00,81.3,81.41,81.29,81.41,73095.0,67.1351,67.2259,67.1269,67.2259,73095.0
2018-08-02 11:55:00,81.41,81.53,81.41,81.52,40627.0,67.2259,67.325,67.2259,67.3168,40627.0
2018-08-02 12:00:00,81.52,81.57,81.51,81.51,75994.0,67.3168,67.3581,67.3085,67.3085,75994.0
2018-08-02 12:05:00,81.51,81.59,81.51,81.54,41180.0,67.3085,67.3746,67.3085,67.3333,41180.0
2018-08-02 12:10:00,81.54,81.6,81.49,81.6,45498.0,67.3333,67.3828,67.292,67.3828,45498.0
2018-08-02 12:15:00,81.6,81.66,81.59,81.62,118862.0,67.3828,67.4324,67.3746,67.3994,118862.0
2018-08-02 12:20:00,81.61,81.65,81.6,81.64,22441.0,67.3911,67.4241,67.3828,67.4159,22441.0
2018-08-02 12:25:00,81.64,81.65,81.54,81.55,61178.0,67.4159,67.4241,67.3333,67.3416,61178.0
2018-08-02 12:30:00,81.55,81.59,81.51,81.51,30006.0,67.3416,67.3746,67.3085,67.3085,30006.0
2018-08-02 12:35:00,81.52,81.53,81.45,81.47,27560.0,67.3168,67.325,67.259,67.2755,27560.0
2018-08-02 12:40:00,81.47,81.48,81.38,81.42,29379.0,67.2755,67.2837,67.2012,67.2342,29379.0
2018-08-02 12:45:00,81.42,81.47,81.41,81.44,56224.0,67.2342,67.2755,67.2259,67.2507,56224.0
2018-08-02 12:50:00,81.43,81.47,81.41,81.47,29155.0,67.2425,67.2755,67.2259,67.2755,29155.0
2018-08-02 12:55:00,81.48,81.53,81.46,81.47,27974.0,67.2837,67.325,67.2672,67.2755,27974.0
2018-08-02 13:00:00,81.47,81.54,81.47,81.53,68049.0,67.2755,67.3333,67.2755,67.325,68049.0
2018-08-02 13:05:00,81.53,81.62,81.52,81.62,52685.0,67.325,67.3994,67.3168,67.3994,52685.0
2018-08-02 13:10:00,81.62,81.64,81.57,81.63,40889.0,67.3994,67.4159,67.3581,67.4076,40889.0
2018-08-02 13:15:00,81.63,81.66,81.53,81.55,33827.0,67.4076,67.4324,67.325,67.3416,33827.0
2018-08-02 13:20:00,81.55,81.56,81.49,81.51,71363.0,67.3416,67.3498,67.292,67.3085,71363.0
2018-08-02 13:25:00,81.51,81.54,81.49,81.51,33169.0,67.3085,67.3333,67.292,67.3085,33169.0
2018-08-02 13:30:00,81.52,81.54,81.48,81.49,57941.0,67.3168,67.3333,67.2837,67.292,57941.0
2018-08-02 13:35:00,81.5,81.51,81.47,81.5,28559.0,67.3003,67.3085,67.2755,67.3003,28559.0
2018-08-02 13:40:00,81.51,81.53,81.47,81.47,40760.0,67.3085,67.325,67.2755,67.2755,40760.0
2018-08-02 13:45:00,81.47,81.54,81.47,81.51,11383.0,67.2755,67.3333,67.2755,67.3085,11383.0
2018-08-02 13:50:00,81.5,81.54,81.49,81.51,17946.0,67.3003,67.3333,67.292,67.3085,17946.0
2018-08-02 13:55:00,81.51,81.53,81.5,81.52,35473.0,67.3085,67.325,67.3003,67.3168,35473.0
2018-08-02 14:00:00,81.52,81.62,81.52,81.61,29325.0,67.3168,67.3994,67.3168,67.3911,29325.0
2018-08-02 14:05:00,81.6,81.6,81.55,81.58,47708.0,67.3828,67.3828,67.3416,67.3663,47708.0
2018-08-02 14:10:00,81.57,81.57,81.5,81.52,16645.0,67.3581,67.3581,67.3003,67.3168,16645.0
2018-08-02 14:15:00,81.51,81.57,81.51,81.51,21736.0,67.3085,67.3581,67.3085,67.3085,21736.0
2018-08-02 14:20:00,81.51,81.51,81.42,81.42,22559.0,67.3085,67.3085,67.2342,67.2342,22559.0
2018-08-02 14:25:00,81.42,81.44,81.38,81.39,24232.0,67.2342,67.2507,67.2012,67.2094,24232.0
2018-08-02 14:30:00,81.39,81.4,81.32,81.33,110392.0,67.2094,67.2177,67.1516,67.1599,110392.0
2018-08-02 14:35:00,81.34,81.37,81.33,81.35,56920.0,67.1681,67.1929,67.1599,67.1764,56920.0
2018-08-02 14:40:00,81.35,81.39,81.33,81.37,204565.0,67.1764,67.2094,67.1599,67.1929,204565.0
2018-08-02 14:45:00,81.38,81.4,81.35,81.37,100273.0,67.2012,67.2177,67.1764,67.1929,100273.0
2018-08-02 14:50:00,81.37,81.39,81.31,81.34,125670.0,67.1929,67.2094,67.1434,67.1681,125670.0
2018-08-02 14:55:00,81.34,81.34,81.27,81.29,172306.0,67.1681,67.1681,67.1103,67.1269,172306.0
2018-08-02 15:00:00,81.29,81.32,81.28,81.31,79701.0,67.1269,67.1516,67.1186,67.1434,79701.0
2018-08-02 15:05:00,81.31,81.33,81.28,81.31,93690.0,67.1434,67.1599,67.1186,67.1434,93690.0
2018-08-02 15:10:00,81.31,81.31,81.27,81.28,90880.0,67.1434,67.1434,67.1103,67.1186,90880.0
2018-08-02 15:15:00,81.28,81.41,81.27,81.4,75329.0,67.1186,67.2259,67.1103,67.2177,75329.0
2018-08-02 15:20:00,81.4,81.41,81.31,81.32,46552.0,67.2177,67.2259,67.1434,67.1516,46552.0
2018-08-02 15:25:00,81.31,81.38,81.3,81.3,70589.0,67.1434,67.2012,67.1351,67.1351,70589.0
2018-08-02 15:30:00,81.31,81.32,81.27,81.31,106626.0,67.1434,67.1516,67.1103,67.1434,106626.0
2018-08-02 15:35:00,81.32,81.36,81.31,81.33,88194.0,67.1516,67.1847,67.1434,67.1599,88194.0
2018-08-02 15:40:00,81.33,81.41,81.3,81.41,151790.0,67.1599,67.2259,67.1351,67.2259,151790.0
2018-08-02 15:45:00,81.41,81.41,81.33,81.34,154455.0,67.2259,67.2259,67.1599,67.1681,154455.0
2018-08-02 15:50:00,81.35,81.38,81.31,81.32,223381.0,67.1764,67.2012,67.1434,67.1516,223381.0
2018-08-02 15:55:00,81.33,81.36,81.3,81.32,659182.0,67.1599,67.1847,67.1351,67.1516,659182.0
2018-08-03 09:30:00,81.51,81.57,81.32,81.52,158527.0,67.3085,67.3581,67.1516,67.3168,158527.0
2018-08-03 09:35:00,81.5,81.61,81.43,81.46,53144.0,67.3003,67.3911,67.2425,67.2672,53144.0
2018-08-03 09:40:00,81.48,81.55,81.36,81.52,54128.0,67.2837,67.3416,67.1847,67.3168,54128.0
2018-08-03 09:45:00,81.52,81.7,81.51,81.58,99366.0,67.3168,67.4654,67.3085,67.3663,99366.0
2018-08-03 09:50:00,81.58,81.65,81.4,81.43,63429.0,67.3663,67.4241,67.2177,67.2425,63429.0
2018-08-03 09:55:00,81.42,81.43,81.36,81.41,72040.0,67.2342,67.2425,67.1847,67.2259,72040.0
2018-08-03 10:00:00,81.42,81.45,81.37,81.45,129575.0,67.2342,67.259,67.1929,67.259,129575.0
2018-08-03 10:05:00,81.44,81.55,81.42,81.54,61244.0,67.2507,67.3416,67.2342,67.3333,61244.0
2018-08-03 10:10:00,81.54,81.61,81.5,81.61,52282.0,67.3333,67.3911,67.3003,67.3911,52282.0
2018-08-03 10:15:00,81.61,81.7,81.6,81.65,87512.0,67.3911,67.4654,67.3828,67.4241,87512.0
2018-08-03 10:20:00,81.64,81.78,81.62,81.76,57724.0,67.4159,67.5315,67.3994,67.515,57724.0
2018-08-03 10:25:00,81.76,81.8,81.73,81.78,112980.0,67.515,67.548,67.4902,67.5315,112980.0
2018-08-03 10:30:00,81.77,81.84,81.71,81.75,181652.0,67.5232,67.581,67.4737,67.5067,181652.0
2018-08-03 10:35:00,81.76,81.88,81.75,81.88,369493.0,67.515,67.6141,67.5067,67.6141,369493.0
2018-08-03 10:40:00,81.87,81.94,81.87,81.92,386159.0,67.6058,67.6636,67.6058,67.6471,386159.0
2018-08-03 10:45:00,81.92,82.07,81.91,82.06,139934.0,67.6471,67.771,67.6388,67.7627,139934.0
2018-08-03 10:50:00,82.06,82.16,82.0,82.16,419215.0,67.7627,67.8453,67.7131,67.8453,419215.0
2018-08-03 10:55:00,82.16,82.26,82.1,82.22,335252.0,67.8453,67.9278,67.7957,67.8948,335252.0
2018-08-03 11:00:00,82.22,82.22,82.09,82.09,181680.0,67.8948,67.8948,67.7875,67.7875,181680.0
2018-08-03 11:05:00,82.09,82.13,82.02,82.06,71599.0,67.7875,67.8205,67.7297,67.7627,71599.0
2018-08-03 11:10:00,82.07,82.1,82.03,82.08,196129.0,67.771,67.7957,67.7379,67.7792,196129.0
2018-08-03 11:15:00,82.07,82.08,82.01,82.06,195739.0,67.771,67.7792,67.7214,67.7627,195739.0
2018-08-03 11:20:00,82.06,82.11,82.0,82.09,70446.0,67.7627,67.804,67.7131,67.7875,70446.0
2018-08-03 11:25:00,82.1,82.14,82.08,82.1,38508.0,67.7957,67.8288,67.7792,67.7957,38508.0
2018-08-03 11:30:00,82.1,82.11,82.02,82.02,48788.0,67.7957,67.804,67.7297,67.7297,48788.0
2018-08-03 11:35:00,82.02,82.05,81.99,82.02,55643.0,67.7297,67.7544,67.7049,67.7297,55643.0
2018-08-03 11:40:00,82.01,82.03,81.94,81.94,24632.0,67.7214,67.7379,67.6636,67.6636,24632.0
2018-08-03 11:45:00,81.95,81.98,81.93,81.94,38668.0,67.6719,67.6966,67.6553,67.6636,38668.0
2018-08-03 11:50:00,81.92,81.94,81.87,81.87,45603.0,67.6471,67.6636,67.6058,67.6058,45603.0
2018-08-03 11:55:00,81.87,81.91,81.85,81.91,55881.0,67.6058,67.6388,67.5893,67.6388,55881.0
2018-08-03 12:00:00,81.9,81.96,81.85,81.89,59688.0,67.6306,67.6801,67.5893,67.6223,59688.0
2018-08-03 12:05:00,81.88,81.89,81.81,81.81,69384.0,67.6141,67.6223,67.5563,67.5563,69384.0
2018-08-03 12:10:00,81.8,81.85,81.79,81.83,79644.0,67.548,67.5893,67.5397,67.5728,79644.0
2018-08-03 12:15:00,81.83,81.88,81.81,81.88,91238.0,67.5728,67.6141,67.5563,67.6141,91238.0
2018-08-03 12:20:00,81.88,81.88,81.84,81.84,36801.0,67.6141,67.6141,67.581,67.581,36801.0
2018-08-03 12:25:00,81.85,81.92,81.85,81.92,29398.0,67.5893,67.6471,67.5893,67.6471,29398.0
2018-08-03 12:30:00,81.9,81.96,81.88,81.96,41247.0,67.6306,67.6801,67.6141,67.6801,41247.0
2018-08-03 12:35:00,81.95,82.03,81.94,82.0,93563.0,67.6719,67.7379,67.6636,67.7131,93563.0
2018-08-03 12:40:00,82.0,82.01,81.95,81.98,22801.0,67.7131,67.7214,67.6719,67.6966,22801.0
2018-08-03 12:45:00,81.98,82.0,81.96,81.99,41086.0,67.6966,67.7131,67.6801,67.7049,41086.0
2018-08-03 12:50:00,81.99,82.02,81.95,81.99,35757.0,67.7049,67.7297,67.6719,67.7049,35757.0
2018-08-03 12:55:00,81.99,82.0,81.93,81.94,54251.0,67.7049,67.7131,67.6553,67.6636,54251.0
2018-08-03 13:00:00,81.93,81.94,81.88,81.91,35010.0,67.6553,67.6636,67.6141,67.6388,35010.0
2018-08-03 13:05:00,81.91,81.95,81.9,81.95,28370.0,67.6388,67.6719,67.6306,67.6719,28370.0
2018-08-03 13:10:00,81.95,81.96,81.92,81.96,20572.0,67.6719,67.6801,67.6471,67.6801,20572.0
2018-08-03 13:15:00,81.96,81.97,81.93,81.95,27818.0,67.6801,67.6884,67.6553,67.6719,27818.0
2018-08-03 13:20:00,81.95,82.04,81.94,82.02,52227.0,67.6719,67.7462,67.6636,67.7297,52227.0
2018-08-03 13:25:00,82.02,82.07,82.01,82.06,35847.0,67.7297,67.771,67.7214,67.7627,35847.0
2018-08-03 13:30:00,82.07,82.07,82.01,82.02,77832.0,67.771,67.771,67.7214,67.7297,77832.0
2018-08-03 13:35:00,82.02,82.03,82.01,82.01,21500.0,67.7297,67.7379,67.7214,67.7214,21500.0
2018-08-03 13:40:00,82.02,82.02,81.94,81.94,20522.0,67.7297,67.7297,67.6636,67.6636,20522.0
2018-08-03 13:45:00,81.93,81.95,81.9,81.92,30760.0,67.6553,67.6719,67.6306,67.6471,30760.0
2018-08-03 13:50:00,81.92,82.02,81.91,82.01,34322.0,67.6471,67.7297,67.6388,67.7214,34322.0
2018-08-03 13:55:00,82.01,82.03,81.98,82.0,41394.0,67.7214,67.7379,67.6966,67.7131,41394.0
2018-08-03 14:00:00,82.01,82.04,81.99,82.03,30647.0,67.7214,67.7462,67.7049,67.7379,30647.0
2018-08-03 14:05:00,82.02,82.04,81.99,82.02,50563.0,67.7297,67.7462,67.7049,67.7297,50563.0
2018-08-03 14:10:00,82.02,82.03,81.96,81.98,76387.0,67.7297,67.7379,67.6801,67.6966,76387.0
2018-08-03 14:15:00,81.98,81.99,81.97,81.98,53132.0,67.6966,67.7049,67.6884,67.6966,53132.0
2018-08-03 14:20:00,81.98,82.01,81.97,82.01,64859.0,67.6966,67.7214,67.6884,67.7214,64859.0
2018-08-03 14:25:00,82.01,82.09,82.01,82.08,36189.0,67.7214,67.7875,67.7214,67.7792,36189.0
2018-08-03 14:30:00,82.09,82.12,82.02,82.06,61414.0,67.7875,67.8122,67.7297,67.7627,61414.0
2018-08-03 14:35:00,82.06,82.06,82.01,82.02,66914.0,67.7627,67.7627,67.7214,67.7297,66914.0
2018-08-03 14:40:00,82.01,82.04,82.0,82.02,30994.0,67.7214,67.7462,67.7131,67.7297,30994.0
2018-08-03 14:45:00,82.02,82.04,81.99,82.0,109814.0,67.7297,67.7462,67.7049,67.7131,109814.0
2018-08-03 14:50:00,82.0,82.06,82.0,82.05,62454.0,67.7131,67.7627,67.7131,67.7544,62454.0
2018-08-03 14:55:00,82.06,82.06,81.98,82.03,50488.0,67.7627,67.7627,67.6966,67.7379,50488.0
2018-08-03 15:00:00,82.04,82.05,81.99,82.0,31935.0,67.7462,67.7544,67.7049,67.7131,31935.0
2018-08-03 15:05:00,82.0,82.03,81.98,82.01,58223.0,67.7131,67.7379,67.6966,67.7214,58223.0
2018-08-03 15:10:00,82.02,82.06,82.02,82.06,68066.0,67.7297,67.7627,67.7297,67.7627,68066.0
2018-08-03 15:15:00,82.07,82.09,82.01,82.09,74042.0,67.771,67.7875,67.7214,67.7875,74042.0
2018-08-03 15:20:00,82.09,82.15,82.06,82.15,51743.0,67.7875,67.837,67.7627,67.837,51743.0
2018-08-03 15:25:00,82.15,82.15,82.04,82.04,47614.0,67.837,67.837,67.7462,67.7462,47614.0
2018-08-03 15:30:00,82.04,82.14,82.03,82.13,69415.0,67.7462,67.8288,67.7379,67.8205,69415.0
2018-08-03 15:35:00,82.14,82.17,82.11,82.11,80562.0,67.8288,67.8535,67.804,67.804,80562.0
2018-08-03 15:40:00,82.11,82.14,82.07,82.11,219950.0,67.804,67.8288,67.771,67.804,219950.0
2018-08-03 15:45:00,82.11,82.15,82.09,82.12,202496.0,67.804,67.837,67.7875,67.8122,202496.0
2018-08-03 15:50:00,82.13,82.16,82.09,82.13,166209.0,67.8205,67.8453,67.7875,67.8205,166209.0
2018-08-03 15:55:00,82.13,82.16,82.1,82.15,573146.0,67.8205,67.8453,67.7957,67.837,573146.0
2018-08-06 09:30:00,82.07,82.21,81.98,82.01,198266.0,67.771,67.8866,67.6966,67.7214,198266.0
2018-08-06 09:35:00,82.0,82.22,81.99,82.19,130422.0,67.7131,67.8948,67.7049,67.87,130422.0
2018-08-06 09:40:00,82.2,82.34,82.18,82.32,76878.0,67.8783,67.9939,67.8618,67.9774,76878.0
2018-08-06 09:45:00,82.32,82.46,82.3,82.32,80859.0,67.9774,68.093,67.9609,67.9774,80859.0
2018-08-06 09:50:00,82.32,82.47,82.3,82.41,92577.0,67.9774,68.1013,67.9609,68.0517,92577.0
2018-08-06 09:55:00,82.42,82.42,82.26,82.3,101459.0,68.06,68.06,67.9278,67.9609,101459.0
2018-08-06 10:00:00,82.3,82.35,82.23,82.3,65730.0,67.9609,68.0022,67.9031,67.9609,65730.0
2018-08-06 10:05:00,82.29,82.33,82.24,82.26,56582.0,67.9526,67.9857,67.9113,67.9278,56582.0
2018-08-06 10:10:00,82.26,82.33,82.21,82.23,186089.0,67.9278,67.9857,67.8866,67.9031,186089.0
2018-08-06 10:15:00,82.23,82.24,82.18,82.2,99398.0,67.9031,67.9113,67.8618,67.8783,99398.0
2018-08-06 10:20:00,82.2,82.31,82.2,82.23,83946.0,67.8783,67.9691,67.8783,67.9031,83946.0
2018-08-06 10:25:00,82.23,82.24,82.14,82.17,86459.0,67.9031,67.9113,67.8288,67.8535,86459.0
2018-08-06 10:30:00,82.16,82.17,82.09,82.1,70728.0,67.8453,67.8535,67.7875,67.7957,70728.0
2018-08-06 10:35:00,82.09,82.14,82.05,82.12,128682.0,67.7875,67.8288,67.7544,67.8122,128682.0
2018-08-06 10:40:00,82.13,82.15,82.03,82.06,51676.0,67.8205,67.837,67.7379,67.7627,51676.0
2018-08-06 10:45:00,82.05,82.12,82.02,82.1,68059.0,67.7544,67.8122,67.7297,67.7957,68059.0
2018-08-06 10:50:00,82.11,82.11,82.02,82.03,92040.0,67.804,67.804,67.7297,67.7379,92040.0
2018-08-06 10:55:00,82.04,82.09,82.01,82.01,79851.0,67.7462,67.7875,67.7214,67.7214,79851.0
2018-08-06 11:00:00,82.01,82.07,82.01,82.05,135052.0,67.7214,67.771,67.7214,67.7544,135052.0
2018-08-06 11:05:00,82.05,82.06,81.97,81.97,56784.0,67.7544,67.7627,67.6884,67.6884,56784.0
2018-08-06 11:10:00,81.97,82.01,81.96,81.98,114654.0,67.6884,67.7214,67.6801,67.6966,114654.0
2018-08-06 11:15:00,81.98,82.06,81.97,81.98,46936.0,67.6966,67.7627,67.6884,67.6966,46936.0
2018-08-06 11:20:00,81.98,82.01,81.93,81.97,50611.0,67.6966,67.7214,67.6553,67.6884,50611.0
2018-08-06 11:25:00,81.97,82.06,81.96,82.06,55927.0,67.6884,67.7627,67.6801,67.7627,55927.0
2018-08-06 11:30:00,82.07,82.07,82.0,82.05,39026.0,67.771,67.771,67.7131,67.7544,39026.0
2018-08-06 11:35:00,82.05,82.05,81.96,81.97,46676.0,67.7544,67.7544,67.6801,67.6884,46676.0
2018-08-06 11:40:00,81.96,82.05,81.95,82.02,64261.0,67.6801,67.7544,67.6719,67.7297,64261.0
2018-08-06 11:45:00,82.02,82.06,82.01,82.04,26411.0,67.7297,67.7627,67.7214,67.7462,26411.0
2018-08-06 11:50:00,82.04,82.08,82.0,82.0,32388.0,67.7462,67.7792,67.7131,67.7131,32388.0
2018-08-06 11:55:00,82.01,82.05,81.97,81.98,37898.0,67.7214,67.7544,67.6884,67.6966,37898.0
2018-08-06 12:00:00,81.98,82.01,81.97,81.97,27985.0,67.6966,67.7214,67.6884,67.6884,27985.0
2018-08-06 12:05:00,81.97,82.04,81.97,82.04,42527.0,67.6884,67.7462,67.6884,67.7462,42527.0
2018-08-06 12:10:00,82.05,82.06,82.01,82.04,21989.0,67.7544,67.7627,67.7214,67.7462,21989.0
2018-08-06 12:15:00,82.03,82.03,81.98,82.02,59303.0,67.7379,67.7379,67.6966,67.7297,59303.0
2018-08-06 12:20:00,82.01,82.06,82.01,82.06,32526.0,67.7214,67.7627,67.7214,67.7627,32526.0
2018-08-06 12:25:00,82.06,82.06,82.01,82.02,11766.0,67.7627,67.7627,67.7214,67.7297,11766.0
2018-08-06 12:30:00,82.03,82.1,82.02,82.1,30035.0,67.7379,67.7957,67.7297,67.7957,30035.0
2018-08-06 12:35:00,82.09,82.09,82.06,82.08,22879.0,67.7875,67.7875,67.7627,67.7792,22879.0
2018-08-06 12:40:00,82.08,82.12,82.08,82.11,52577.0,67.7792,67.8122,67.7792,67.804,52577.0
2018-08-06 12:45:00,82.12,82.18,82.12,82.18,80295.0,67.8122,67.8618,67.8122,67.8618,80295.0
2018-08-06 12:50:00,82.17,82.22,82.17,82.21,90117.0,67.8535,67.8948,67.8535,67.8866,90117.0
2018-08-06 12:55:00,82.22,82.25,82.21,82.21,109041.0,67.8948,67.9196,67.8866,67.8866,109041.0
2018-08-06 13:00:00,82.22,82.23,82.2,82.21,151638.0,67.8948,67.9031,67.8783,67.8866,151638.0
2018-08-06 13:05:00,82.21,82.22,82.18,82.19,29973.0,67.8866,67.8948,67.8618,67.87,29973.0
2018-08-06 13:10:00,82.18,82.2,82.17,82.18,19373.0,67.8618,67.8783,67.8535,67.8618,19373.0
2018-08-06 13:15:00,82.19,82.21,82.16,82.16,118223.0,67.87,67.8866,67.8453,67.8453,118223.0
2018-08-06 13:20:00,82.16,82.16,82.12,82.12,28670.0,67.8453,67.8453,67.8122,67.8122,28670.0
2018-08-06 13:25:00,82.13,82.18,82.11,82.18,61104.0,67.8205,67.8618,67.804,67.8618,61104.0
2018-08-06 13:30:00,82.18,82.19,82.16,82.16,18486.0,67.8618,67.87,67.8453,67.8453,18486.0
2018-08-06 13:35:00,82.15,82.18,82.14,82.15,16754.0,67.837,67.8618,67.8288,67.837,16754.0
2018-08-06 13:40:00,82.15,82.17,82.13,82.14,15037.0,67.837,67.8535,67.8205,67.8288,15037.0
2018-08-06 13:45:00,82.14,82.15,82.11,82.13,58635.0,67.8288,67.837,67.804,67.8205,58635.0
2018-08-06 13:50:00,82.13,82.16,82.12,82.14,24958.0,67.8205,67.8453,67.8122,67.8288,24958.0
2018-08-06 13:55:00,82.13,82.14,82.12,82.14,9475.0,67.8205,67.8288,67.8122,67.8288,9475.0
2018-08-06 14:00:00,82.13,82.15,82.11,82.12,31378.0,67.8205,67.837,67.804,67.8122,31378.0
2018-08-06 14:05:00,82.13,82.14,82.06,82.07,33062.0,67.8205,67.8288,67.7627,67.771,33062.0
2018-08-06 14:10:00,82.07,82.09,82.04,82.08,26435.0,67.771,67.7875,67.7462,67.7792,26435.0
2018-08-06 14:15:00,82.07,82.1,82.06,82.06,75163.0,67.771,67.7957,67.7627,67.7627,75163.0
2018-08-06 14:20:00,82.06,82.07,82.03,82.04,62848.0,67.7627,67.771,67.7379,67.7462,62848.0
2018-08-06 14:25:00,82.04,82.06,82.03,82.04,75582.0,67.7462,67.7627,67.7379,67.7462,75582.0
2018-08-06 14:30:00,82.05,82.05,82.01,82.02,40729.0,67.7544,67.7544,67.7214,67.7297,40729.0
2018-08-06 14:35:00,82.03,82.05,82.02,82.04,28981.0,67.7379,67.7544,67.7297,67.7462,28981.0
2018-08-06 14:40:00,82.04,82.05,82.02,82.05,16245.0,67.7462,67.7544,67.7297,67.7544,16245.0
2018-08-06 14:45:00,82.05,82.06,82.04,82.05,29028.0,67.7544,67.7627,67.7462,67.7544,29028.0
2018-08-06 14:50:00,82.05,82.07,82.05,82.05,42466.0,67.7544,67.771,67.7544,67.7544,42466.0
2018-08-06 14:55:00,82.05,82.06,82.0,82.01,81934.0,67.7544,67.7627,67.7131,67.7214,81934.0
2018-08-06 15:00:00,82.01,82.01,81.92,81.92,53674.0,67.7214,67.7214,67.6471,67.6471,53674.0
2018-08-06 15:05:00,81.92,81.98,81.89,81.93,147511.0,67.6471,67.6966,67.6223,67.6553,147511.0
2018-08-06 15:10:00,81.94,81.97,81.92,81.97,45213.0,67.6636,67.6884,67.6471,67.6884,45213.0
2018-08-06 15:15:00,81.96,81.97,81.9,81.94,42230.0,67.6801,67.6884,67.6306,67.6636,42230.0
2018-08-06 15:20:00,81.93,81.96,81.9,81.95,31534.0,67.6553,67.6801,67.6306,67.6719,31534.0
2018-08-06 15:25:00,81.95,81.98,81.94,81.96,28588.0,67.6719,67.6966,67.6636,67.6801,28588.0
2018-08-06 15:30:00,81.96,81.99,81.94,81.96,38845.0,67.6801,67.7049,67.6636,67.6801,38845.0
2018-08-06 15:35:00,81.96,82.0,81.95,81.99,57794.0,67.6801,67.7131,67.6719,67.7049,57794.0
2018-08-06 15:40:00,81.99,82.0,81.96,81.98,78491.0,67.7049,67.7131,67.6801,67.6966,78491.0
2018-08-06 15:45:00,81.99,82.05,81.97,82.05,189818.0,67.7049,67.7544,67.6884,67.7544,189818.0
2018-08-06 15:50:00,82.05,82.06,82.01,82.03,271037.0,67.7544,67.7627,67.7214,67.7379,271037.0
2018-08-06 15:55:00,82.03,82.08,82.01,82.07,683293.0,67.7379,67.7792,67.7214,67.771,683293.0
2018-08-07 09:30:00,82.1,82.18,81.63,81.64,134488.0,67.7957,67.8618,67.4076,67.4159,134488.0
2018-08-07 09:35:00,81.64,81.72,81.56,81.68,157819.0,67.4159,67.4819,67.3498,67.4489,157819.0
2018-08-07 09:40:00,81.69,81.77,81.68,81.69,159391.0,67.4572,67.5232,67.4489,67.4572,159391.0
2018-08-07 09:45:00,81.7,81.85,81.69,81.82,296730.0,67.4654,67.5893,67.4572,67.5645,296730.0
2018-08-07 09:50:00,81.82,81.82,81.68,81.7,99412.0,67.5645,67.5645,67.4489,67.4654,99412.0
2018-08-07 09:55:00,81.7,81.74,81.59,81.59,209469.0,67.4654,67.4984,67.3746,67.3746,209469.0
2018-08-07 10:00:00,81.6,81.68,81.55,81.56,77754.0,67.3828,67.4489,67.3416,67.3498,77754.0
2018-08-07 10:05:00,81.56,81.69,81.55,81.67,97597.0,67.3498,67.4572,67.3416,67.4406,97597.0
2018-08-07 10:10:00,81.66,81.76,81.66,81.7,39377.0,67.4324,67.515,67.4324,67.4654,39377.0
2018-08-07 10:15:00,81.71,81.74,81.65,81.65,75262.0,67.4737,67.4984,67.4241,67.4241,75262.0
2018-08-07 10:20:00,81.65,81.72,81.64,81.65,43709.0,67.4241,67.4819,67.4159,67.4241,43709.0
2018-08-07 10:25:00,81.64,81.7,81.61,81.64,43050.0,67.4159,67.4654,67.3911,67.4159,43050.0
2018-08-07 10:30:00,81.64,81.64,81.56,81.58,65496.0,67.4159,67.4159,67.3498,67.3663,65496.0
2018-08-07 10:35:00,81.59,81.69,81.59,81.65,31760.0,67.3746,67.4572,67.3746,67.4241,31760.0
2018-08-07 10:40:00,81.65,81.66,81.54,81.55,32714.0,67.4241,67.4324,67.3333,67.3416,32714.0
2018-08-07 10:45:00,81.55,81.67,81.53,81.65,47819.0,67.3416,67.4406,67.325,67.4241,47819.0
2018-08-07 10:50:00,81.66,81.68,81.62,81.65,30533.0,67.4324,67.4489,67.3994,67.4241,30533.0
2018-08-07 10:55:00,81.66,81.71,81.6,81.7,41454.0,67.4324,67.4737,67.3828,67.4654,41454.0
2018-08-07 11:00:00,81.7,81.77,81.68,81.76,51282.0,67.4654,67.5232,67.4489,67.515,51282.0
2018-08-07 11:05:00,81.76,81.77,81.71,81.73,25257.0,67.515,67.5232,67.4737,67.4902,25257.0
2018-08-07 11:10:00,81.74,81.75,81.69,81.69,36190.0,67.4984,67.5067,67.4572,67.4572,36190.0
2018-08-07 11:15:00,81.69,81.7,81.66,81.68,15567.0,67.4572,67.4654,67.4324,67.4489,15567.0
2018-08-07 11:20:00,81.67,81.75,81.66,81.7,38750.0,67.4406,67.5067,67.4324,67.4654,38750.0
2018-08-07 11:25:00,81.71,81.75,81.66,81.66,23174.0,67.4737,67.5067,67.4324,67.4324,23174.0
2018-08-07 11:30:00,81.66,81.72,81.65,81.72,38685.0,67.4324,67.4819,67.4241,67.4819,38685.0
2018-08-07 11:35:00,81.72,81.74,81.68,81.68,60302.0,67.4819,67.4984,67.4489,67.4489,60302.0
2018-08-07 11:40:00,81.67,81.67,81.62,81.64,24014.0,67.4406,67.4406,67.3994,67.4159,24014.0
2018-08-07 11:45:00,81.65,81.66,81.59,81.63,37414.0,67.4241,67.4324,67.3746,67.4076,37414.0
2018-08-07 11:50:00,81.62,81.65,81.61,81.63,18005.0,67.3994,67.4241,67.3911,67.4076,18005.0
2018-08-07 11:55:00,81.62,81.7,81.62,81.68,37458.0,67.3994,67.4654,67.3994,67.4489,37458.0
2018-08-07 12:00:00,81.68,81.69,81.64,81.67,24275.0,67.4489,67.4572,67.4159,67.4406,24275.0
2018-08-07 12:05:00,81.68,81.7,81.65,81.65,14880.0,67.4489,67.4654,67.4241,67.4241,14880.0
2018-08-07 12:10:00,81.65,81.7,81.63,81.66,27687.0,67.4241,67.4654,67.4076,67.4324,27687.0
2018-08-07 12:15:00,81.65,81.72,81.65,81.71,35551.0,67.4241,67.4819,67.4241,67.4737,35551.0
2018-08-07 12:20:00,81.71,81.73,81.7,81.72,22491.0,67.4737,67.4902,67.4654,67.4819,22491.0
2018-08-07 12:25:00,81.72,81.77,81.71,81.75,41930.0,67.4819,67.5232,67.4737,67.5067,41930.0
2018-08-07 12:30:00,81.75,81.76,81.7,81.7,17825.0,67.5067,67.515,67.4654,67.4654,17825.0
2018-08-07 12:35:00,81.69,81.71,81.69,81.7,28019.0,67.4572,67.4737,67.4572,67.4654,28019.0
2018-08-07 12:40:00,81.7,81.72,81.68,81.7,31554.0,67.4654,67.4819,67.4489,67.4654,31554.0
2018-08-07 12:45:00,81.71,81.73,81.66,81.66,21226.0,67.4737,67.4902,67.4324,67.4324,21226.0
2018-08-07 12:50:00,81.66,81.7,81.65,81.65,15291.0,67.4324,67.4654,67.4241,67.4241,15291.0
2018-08-07 12:55:00,81.64,81.66,81.62,81.66,10402.0,67.4159,67.4324,67.3994,67.4324,10402.0
2018-08-07 13:00:00,81.64,81.65,81.59,81.61,12091.0,67.4159,67.4241,67.3746,67.3911,12091.0
2018-08-07 13:05:00,81.61,81.66,81.61,81.66,24377.0,67.3911,67.4324,67.3911,67.4324,24377.0
2018-08-07 13:10:00,81.65,81.67,81.64,81.65,9055.0,67.4241,67.4406,67.4159,67.4241,9055.0
2018-08-07 13:15:00,81.65,81.66,81.63,81.65,11175.0,67.4241,67.4324,67.4076,67.4241,11175.0
2018-08-07 13:20:00,81.64,81.69,81.64,81.68,14268.0,67.4159,67.4572,67.4159,67.4489,14268.0
2018-08-07 13:25:00,81.68,81.73,81.68,81.7,42648.0,67.4489,67.4902,67.4489,67.4654,42648.0
2018-08-07 13:30:00,81.7,81.73,81.69,81.73,24539.0,67.4654,67.4902,67.4572,67.4902,24539.0
2018-08-07 13:35:00,81.73,81.73,81.68,81.7,18735.0,67.4902,67.4902,67.4489,67.4654,18735.0
2018-08-07 13:40:00,81.71,81.76,81.7,81.72,19725.0,67.4737,67.515,67.4654,67.4819,19725.0
2018-08-07 13:45:00,81.72,81.78,81.72,81.75,25140.0,67.4819,67.5315,67.4819,67.5067,25140.0
2018-08-07 13:50:00,81.76,81.78,81.72,81.72,17877.0,67.515,67.5315,67.4819,67.4819,17877.0
2018-08-07 13:55:00,81.72,81.74,81.71,81.73,13946.0,67.4819,67.4984,67.4737,67.4902,13946.0
2018-08-07 14:00:00,81.73,81.78,81.71,81.78,11324.0,67.4902,67.5315,67.4737,67.5315,11324.0
2018-08-07 14:05:00,81.77,81.78,81.73,81.75,135400.0,67.5232,67.5315,67.4902,67.5067,135400.0
2018-08-07 14:10:00,81.75,81.76,81.74,81.75,16761.0,67.5067,67.515,67.4984,67.5067,16761.0
2018-08-07 14:15:00,81.76,81.78,81.74,81.75,16899.0,67.515,67.5315,67.4984,67.5067,16899.0
2018-08-07 14:20:00,81.75,81.76,81.7,81.72,16345.0,67.5067,67.515,67.4654,67.4819,16345.0
2018-08-07 14:25:00,81.72,81.78,81.71,81.78,23379.0,67.4819,67.5315,67.4737,67.5315,23379.0
2018-08-07 14:30:00,81.78,81.8,81.73,81.75,12008.0,67.5315,67.548,67.4902,67.5067,12008.0
2018-08-07 14:35:00,81.75,81.78,81.74,81.77,10321.0,67.5067,67.5315,67.4984,67.5232,10321.0
2018-08-07 14:40:00,81.77,81.81,81.76,81.8,57640.0,67.5232,67.5563,67.515,67.548,57640.0
2018-08-07 14:45:00,81.81,81.84,81.79,81.83,60707.0,67.5563,67.581,67.5397,67.5728,60707.0
2018-08-07 14:50:00,81.83,81.85,81.82,81.84,14475.0,67.5728,67.5893,67.5645,67.581,14475.0
2018-08-07 14:55:00,81.84,81.86,81.83,81.84,14604.0,67.581,67.5975,67.5728,67.581,14604.0
2018-08-07 15:00:00,81.85,81.86,81.79,81.8,36894.0,67.5893,67.5975,67.5397,67.548,36894.0
2018-08-07 15:05:00,81.8,81.83,81.77,81.78,19403.0,67.548,67.5728,67.5232,67.5315,19403.0
2018-08-07 15:10:00,81.79,81.8,81.76,81.77,20206.0,67.5397,67.548,67.515,67.5232,20206.0
2018-08-07 15:15:00,81.77,81.79,81.74,81.77,23702.0,67.5232,67.5397,67.4984,67.5232,23702.0
2018-08-07 15:20:00,81.78,81.85,81.77,81.83,32491.0,67.5315,67.5893,67.5232,67.5728,32491.0
2018-08-07 15:25:00,81.84,81.85,81.79,81.85,18846.0,67.581,67.5893,67.5397,67.5893,18846.0
2018-08-07 15:30:00,81.85,81.85,81.79,81.81,52503.0,67.5893,67.5893,67.5397,67.5563,52503.0
2018-08-07 15:35:00,81.81,81.86,81.8,81.84,22928.0,67.5563,67.5975,67.548,67.581,22928.0
2018-08-07 15:40:00,81.83,81.84,81.81,81.84,45097.0,67.5728,67.581,67.5563,67.581,45097.0
2018-08-07 15:45:00,81.84,81.9,81.82,81.9,62048.0,67.581,67.6306,67.5645,67.6306,62048.0
2018-08-07 15:50:00,81.9,81.92,81.87,81.9,125374.0,67.6306,67.6471,67.6058,67.6306,125374.0
2018-08-07 15:55:00,81.9,81.91,81.84,81.85,293724.0,67.6306,67.6388,67.581,67.5893,293724.0
2018-08-08 09:30:00,81.85,81.87,81.63,81.69,57879.0,67.5893,67.6058,67.4076,67.4572,57879.0
2018-08-08 09:35:00,81.71,81.75,81.62,81.74,77832.0,67.4737,67.5067,67.3994,67.4984,77832.0
2018-08-08 09:40:00,81.74,81.78,81.68,81.69,50849.0,67.4984,67.5315,67.4489,67.4572,50849.0
2018-08-08 09:45:00,81.67,81.79,81.66,81.77,97948.0,67.4406,67.5397,67.4324,67.5232,97948.0
2018-08-08 09:50:00,81.76,81.83,81.73,81.74,46844.0,67.515,67.5728,67.4902,67.4984,46844.0
2018-08-08 09:55:00,81.74,81.75,81.61,81.61,76005.0,67.4984,67.5067,67.3911,67.3911,76005.0
2018-08-08 10:00:00,81.6,81.64,81.57,81.59,37240.0,67.3828,67.4159,67.3581,67.3746,37240.0
2018-08-08 10:05:00,81.59,81.59,81.5,81.55,49173.0,67.3746,67.3746,67.3003,67.3416,49173.0
2018-08-08 10:10:00,81.57,81.59,81.46,81.47,36797.0,67.3581,67.3746,67.2672,67.2755,36797.0
2018-08-08 10:15:00,81.48,81.53,81.44,81.49,106252.0,67.2837,67.325,67.2507,67.292,106252.0
2018-08-08 10:20:00,81.5,81.59,81.49,81.58,61294.0,67.3003,67.3746,67.292,67.3663,61294.0
2018-08-08 10:25:00,81.57,81.57,81.46,81.49,19594.0,67.3581,67.3581,67.2672,67.292,19594.0
2018-08-08 10:30:00,81.48,81.52,81.42,81.42,32133.0,67.2837,67.3168,67.2342,67.2342,32133.0
2018-08-08 10:35:00,81.42,81.44,81.35,81.37,62598.0,67.2342,67.2507,67.1764,67.1929,62598.0
2018-08-08 10:40:00,81.37,81.41,81.33,81.33,32702.0,67.1929,67.2259,67.1599,67.1599,32702.0
2018-08-08 10:45:00,81.33,81.33,81.28,81.3,31604.0,67.1599,67.1599,67.1186,67.1351,31604.0
2018-08-08 10:50:00,81.3,81.4,81.29,81.37,51868.0,67.1351,67.2177,67.1269,67.1929,51868.0
2018-08-08 10:55:00,81.36,81.41,81.33,81.37,40739.0,67.1847,67.2259,67.1599,67.1929,40739.0
2018-08-08 11:00:00,81.38,81.45,81.37,81.41,23466.0,67.2012,67.259,67.1929,67.2259,23466.0
2018-08-08 11:05:00,81.42,81.48,81.41,81.45,33962.0,67.2342,67.2837,67.2259,67.259,33962.0
2018-08-08 11:10:00,81.45,81.45,81.39,81.44,22762.0,67.259,67.259,67.2094,67.2507,22762.0
2018-08-08 11:15:00,81.44,81.55,81.44,81.54,49246.0,67.2507,67.3416,67.2507,67.3333,49246.0
2018-08-08 11:20:00,81.54,81.62,81.52,81.61,42169.0,67.3333,67.3994,67.3168,67.3911,42169.0
2018-08-08 11:25:00,81.61,81.63,81.55,81.58,18017.0,67.3911,67.4076,67.3416,67.3663,18017.0
2018-08-08 11:30:00,81.56,81.59,81.53,81.53,31091.0,67.3498,67.3746,67.325,67.325,31091.0
2018-08-08 11:35:00,81.53,81.57,81.53,81.54,29254.0,67.325,67.3581,67.325,67.3333,29254.0
2018-08-08 11:40:00,81.54,81.57,81.51,81.56,33487.0,67.3333,67.3581,67.3085,67.3498,33487.0
2018-08-08 11:45:00,81.55,81.59,81.54,81.55,26595.0,67.3416,67.3746,67.3333,67.3416,26595.0
2018-08-08 11:50:00,81.54,81.57,81.52,81.52,23079.0,67.3333,67.3581,67.3168,67.3168,23079.0
2018-08-08 11:55:00,81.53,81.61,81.52,81.59,13296.0,67.325,67.3911,67.3168,67.3746,13296.0
2018-08-08 12:00:00,81.6,81.65,81.58,81.65,14646.0,67.3828,67.4241,67.3663,67.4241,14646.0
2018-08-08 12:05:00,81.65,81.67,81.63,81.65,29461.0,67.4241,67.4406,67.4076,67.4241,29461.0
2018-08-08 12:10:00,81.65,81.68,81.63,81.65,30597.0,67.4241,67.4489,67.4076,67.4241,30597.0
2018-08-08 12:15:00,81.66,81.66,81.63,81.64,24431.0,67.4324,67.4324,67.4076,67.4159,24431.0
2018-08-08 12:20:00,81.65,81.65,81.6,81.62,42064.0,67.4241,67.4241,67.3828,67.3994,42064.0
2018-08-08 12:25:00,81.62,81.62,81.58,81.58,15372.0,67.3994,67.3994,67.3663,67.3663,15372.0
2018-08-08 12:30:00,81.59,81.61,81.57,81.59,23912.0,67.3746,67.3911,67.3581,67.3746,23912.0
2018-08-08 12:35:00,81.58,81.59,81.51,81.53,67506.0,67.3663,67.3746,67.3085,67.325,67506.0
2018-08-08 12:40:00,81.54,81.55,81.48,81.5,34325.0,67.3333,67.3416,67.2837,67.3003,34325.0
2018-08-08 12:45:00,81.5,81.54,81.5,81.53,18824.0,67.3003,67.3333,67.3003,67.325,18824.0
2018-08-08 12:50:00,81.53,81.54,81.49,81.51,14744.0,67.325,67.3333,67.292,67.3085,14744.0
2018-08-08 12:55:00,81.51,81.52,81.48,81.48,10318.0,67.3085,67.3168,67.2837,67.2837,10318.0
2018-08-08 13:00:00,81.48,81.54,81.48,81.53,14939.0,67.2837,67.3333,67.2837,67.325,14939.0
2018-08-08 13:05:00,81.54,81.55,81.53,81.54,13387.0,67.3333,67.3416,67.325,67.3333,13387.0
2018-08-08 13:10:00,81.54,81.55,81.51,81.51,24866.0,67.3333,67.3416,67.3085,67.3085,24866.0
2018-08-08 13:15:00,81.51,81.56,81.51,81.56,43450.0,67.3085,67.3498,67.3085,67.3498,43450.0
2018-08-08 13:20:00,81.56,81.6,81.55,81.59,27721.0,67.3498,67.3828,67.3416,67.3746,27721.0
2018-08-08 13:25:00,81.58,81.6,81.57,81.59,11194.0,67.3663,67.3828,67.3581,67.3746,11194.0
2018-08-08 13:30:00,81.61,81.63,81.59,81.59,14806.0,67.3911,67.4076,67.3746,67.3746,14806.0
2018-08-08 13:35:00,81.59,81.61,81.58,81.58,10341.0,67.3746,67.3911,67.3663,67.3663,10341.0
2018-08-08 13:40:00,81.57,81.58,81.5,81.51,21126.0,67.3581,67.3663,67.3003,67.3085,21126.0
2018-08-08 13:45:00,81.52,81.57,81.51,81.53,13944.0,67.3168,67.3581,67.3085,67.325,13944.0
2018-08-08 13:50:00,81.52,81.54,81.51,81.54,11064.0,67.3168,67.3333,67.3085,67.3333,11064.0
2018-08-08 13:55:00,81.54,81.56,81.53,81.56,25369.0,67.3333,67.3498,67.325,67.3498,25369.0
2018-08-08 14:00:00,81.56,81.63,81.55,81.63,22529.0,67.3498,67.4076,67.3416,67.4076,22529.0
2018-08-08 14:05:00,81.62,81.63,81.59,81.59,30643.0,67.3994,67.4076,67.3746,67.3746,30643.0
2018-08-08 14:10:00,81.59,81.6,81.57,81.59,12949.0,67.3746,67.3828,67.3581,67.3746,12949.0
2018-08-08 14:15:00,81.59,81.59,81.55,81.56,29870.0,67.3746,67.3746,67.3416,67.3498,29870.0
2018-08-08 14:20:00,81.56,81.56,81.5,81.51,11950.0,67.3498,67.3498,67.3003,67.3085,11950.0
2018-08-08 14:25:00,81.52,81.54,81.51,81.54,7927.0,67.3168,67.3333,67.3085,67.3333,7927.0
2018-08-08 14:30:00,81.53,81.53,81.5,81.52,15150.0,67.325,67.325,67.3003,67.3168,15150.0
2018-08-08 14:35:00,81.51,81.52,81.5,81.51,8828.0,67.3085,67.3168,67.3003,67.3085,8828.0
2018-08-08 14:40:00,81.5,81.51,81.49,81.5,6099.0,67.3003,67.3085,67.292,67.3003,6099.0
2018-08-08 14:45:00,81.5,81.52,81.48,81.48,15841.0,67.3003,67.3168,67.2837,67.2837,15841.0
2018-08-08 14:50:00,81.47,81.52,81.46,81.52,25307.0,67.2755,67.3168,67.2672,67.3168,25307.0
2018-08-08 14:55:00,81.52,81.54,81.5,81.5,12886.0,67.3168,67.3333,67.3003,67.3003,12886.0
2018-08-08 15:00:00,81.5,81.51,81.46,81.47,18215.0,67.3003,67.3085,67.2672,67.2755,18215.0
2018-08-08 15:05:00,81.48,81.49,81.45,81.45,14662.0,67.2837,67.292,67.259,67.259,14662.0
2018-08-08 15:10:00,81.46,81.47,81.44,81.47,19806.0,67.2672,67.2755,67.2507,67.2755,19806.0
2018-08-08 15:15:00,81.48,81.49,81.45,81.46,26996.0,67.2837,67.292,67.259,67.2672,26996.0
2018-08-08 15:20:00,81.46,81.5,81.45,81.48,28763.0,67.2672,67.3003,67.259,67.2837,28763.0
2018-08-08 15:25:00,81.48,81.53,81.48,81.5,50569.0,67.2837,67.325,67.2837,67.3003,50569.0
2018-08-08 15:30:00,81.5,81.57,81.49,81.55,97058.0,67.3003,67.3581,67.292,67.3416,97058.0
2018-08-08 15:35:00,81.54,81.56,81.5,81.51,97529.0,67.3333,67.3498,67.3003,67.3085,97529.0
2018-08-08 15:40:00,81.51,81.53,81.49,81.52,53912.0,67.3085,67.325,67.292,67.3168,53912.0
2018-08-08 15:45:00,81.52,81.53,81.46,81.49,74237.0,67.3168,67.325,67.2672,67.292,74237.0
2018-08-08 15:50:00,81.5,81.51,81.45,81.45,98631.0,67.3003,67.3085,67.259,67.259,98631.0
2018-08-08 15:55:00,81.46,81.49,81.39,81.4,639333.0,67.2672,67.292,67.2094,67.2177,639333.0
2018-08-09 09:30:00,81.38,81.59,81.35,81.57,207855.0,67.2012,67.3746,67.1764,67.3581,207855.0
2018-08-09 09:35:00,81.57,81.57,81.33,81.36,142051.0,67.3581,67.3581,67.1599,67.1847,142051.0
2018-08-09 09:40:00,81.36,81.48,81.33,81.48,92097.0,67.1847,67.2837,67.1599,67.2837,92097.0
2018-08-09 09:45:00,81.48,81.66,81.47,81.6,161986.0,67.2837,67.4324,67.2755,67.3828,161986.0
2018-08-09 09:50:00,81.6,81.62,81.44,81.47,79266.0,67.3828,67.3994,67.2507,67.2755,79266.0
2018-08-09 09:55:00,81.46,81.46,81.32,81.37,60108.0,67.2672,67.2672,67.1516,67.1929,60108.0
2018-08-09 10:00:00,81.37,81.53,81.36,81.51,102572.0,67.1929,67.325,67.1847,67.3085,102572.0
2018-08-09 10:05:00,81.52,81.55,81.39,81.4,42823.0,67.3168,67.3416,67.2094,67.2177,42823.0
2018-08-09 10:10:00,81.4,81.53,81.4,81.49,76470.0,67.2177,67.325,67.2177,67.292,76470.0
2018-08-09 10:15:00,81.49,81.52,81.43,81.52,53363.0,67.292,67.3168,67.2425,67.3168,53363.0
2018-08-09 10:20:00,81.52,81.55,81.46,81.46,20559.0,67.3168,67.3416,67.2672,67.2672,20559.0
2018-08-09 10:25:00,81.46,81.53,81.42,81.49,42475.0,67.2672,67.325,67.2342,67.292,42475.0
2018-08-09 10:30:00,81.49,81.57,81.46,81.57,36500.0,67.292,67.3581,67.2672,67.3581,36500.0
2018-08-09 10:35:00,81.56,81.57,81.48,81.51,24515.0,67.3498,67.3581,67.2837,67.3085,24515.0
2018-08-09 10:40:00,81.53,81.55,81.48,81.49,40878.0,67.325,67.3416,67.2837,67.292,40878.0
2018-08-09 10:45:00,81.5,81.58,81.49,81.58,52838.0,67.3003,67.3663,67.292,67.3663,52838.0
2018-08-09 10:50:00,81.57,81.63,81.56,81.6,24235.0,67.3581,67.4076,67.3498,67.3828,24235.0
2018-08-09 10:55:00,81.59,81.59,81.48,81.49,32988.0,67.3746,67.3746,67.2837,67.292,32988.0
2018-08-09 11:00:00,81.49,81.53,81.47,81.52,29472.0,67.292,67.325,67.2755,67.3168,29472.0
2018-08-09 11:05:00,81.52,81.57,81.52,81.56,21383.0,67.3168,67.3581,67.3168,67.3498,21383.0
2018-08-09 11:10:00,81.55,81.61,81.54,81.6,40117.0,67.3416,67.3911,67.3333,67.3828,40117.0
2018-08-09 11:15:00,81.61,81.66,81.59,81.62,26865.0,67.3911,67.4324,67.3746,67.3994,26865.0
2018-08-09 11:20:00,81.62,81.67,81.59,81.67,23455.0,67.3994,67.4406,67.3746,67.4406,23455.0
2018-08-09 11:25:00,81.67,81.68,81.57,81.57,39314.0,67.4406,67.4489,67.3581,67.3581,39314.0
2018-08-09 11:30:00,81.58,81.62,81.58,81.62,41493.0,67.3663,67.3994,67.3663,67.3994,41493.0
2018-08-09 11:35:00,81.62,81.69,81.62,81.68,50440.0,67.3994,67.4572,67.3994,67.4489,50440.0
2018-08-09 11:40:00,81.68,81.71,81.66,81.66,45090.0,67.4489,67.4737,67.4324,67.4324,45090.0
2018-08-09 11:45:00,81.66,81.72,81.64,81.71,34902.0,67.4324,67.4819,67.4159,67.4737,34902.0
2018-08-09 11:50:00,81.7,81.71,81.62,81.64,34877.0,67.4654,67.4737,67.3994,67.4159,34877.0
2018-08-09 11:55:00,81.64,81.65,81.57,81.58,15395.0,67.4159,67.4241,67.3581,67.3663,15395.0
2018-08-09 12:00:00,81.59,81.59,81.53,81.59,43892.0,67.3746,67.3746,67.325,67.3746,43892.0
2018-08-09 12:05:00,81.59,81.65,81.57,81.59,36224.0,67.3746,67.4241,67.3581,67.3746,36224.0
2018-08-09 12:10:00,81.57,81.61,81.57,81.59,7106.0,67.3581,67.3911,67.3581,67.3746,7106.0
2018-08-09 12:15:00,81.59,81.59,81.54,81.56,7900.0,67.3746,67.3746,67.3333,67.3498,7900.0
2018-08-09 12:20:00,81.56,81.57,81.53,81.53,12340.0,67.3498,67.3581,67.325,67.325,12340.0
2018-08-09 12:25:00,81.54,81.6,81.54,81.59,10232.0,67.3333,67.3828,67.3333,67.3746,10232.0
2018-08-09 12:30:00,81.58,81.6,81.56,81.57,7407.0,67.3663,67.3828,67.3498,67.3581,7407.0
2018-08-09 12:35:00,81.58,81.64,81.57,81.62,31980.0,67.3663,67.4159,67.3581,67.3994,31980.0
2018-08-09 12:40:00,81.63,81.65,81.63,81.64,16305.0,67.4076,67.4241,67.4076,67.4159,16305.0
2018-08-09 12:45:00,81.65,81.67,81.64,81.66,14875.0,67.4241,67.4406,67.4159,67.4324,14875.0
2018-08-09 12:50:00,81.66,81.68,81.64,81.64,28720.0,67.4324,67.4489,67.4159,67.4159,28720.0
2018-08-09 12:55:00,81.65,81.66,81.63,81.64,23467.0,67.4241,67.4324,67.4076,67.4159,23467.0
2018-08-09 13:00:00,81.64,81.7,81.63,81.69,36867.0,67.4159,67.4654,67.4076,67.4572,36867.0
2018-08-09 13:05:00,81.68,81.71,81.67,81.68,54280.0,67.4489,67.4737,67.4406,67.4489,54280.0
2018-08-09 13:10:00,81.67,81.69,81.66,81.67,15343.0,67.4406,67.4572,67.4324,67.4406,15343.0
2018-08-09 13:15:00,81.66,81.67,81.62,81.62,44258.0,67.4324,67.4406,67.3994,67.3994,44258.0
2018-08-09 13:20:00,81.62,81.62,81.58,81.59,28791.0,67.3994,67.3994,67.3663,67.3746,28791.0
2018-08-09 13:25:00,81.59,81.61,81.58,81.6,21459.0,67.3746,67.3911,67.3663,67.3828,21459.0
2018-08-09 13:30:00,81.59,81.62,81.56,81.57,23224.0,67.3746,67.3994,67.3498,67.3581,23224.0
2018-08-09 13:35:00,81.56,81.58,81.55,81.56,11282.0,67.3498,67.3663,67.3416,67.3498,11282.0
2018-08-09 13:40:00,81.56,81.57,81.54,81.56,20247.0,67.3498,67.3581,67.3333,67.3498,20247.0
2018-08-09 13:45:00,81.56,81.58,81.55,81.57,14994.0,67.3498,67.3663,67.3416,67.3581,14994.0
2018-08-09 13:50:00,81.57,81.59,81.55,81.56,32683.0,67.3581,67.3746,67.3416,67.3498,32683.0
2018-08-09 13:55:00,81.57,81.58,81.54,81.54,12633.0,67.3581,67.3663,67.3333,67.3333,12633.0
2018-08-09 14:00:00,81.54,81.55,81.51,81.53,11330.0,67.3333,67.3416,67.3085,67.325,11330.0
2018-08-09 14:05:00,81.54,81.55,81.51,81.52,15881.0,67.3333,67.3416,67.3085,67.3168,15881.0
2018-08-09 14:10:00,81.52,81.55,81.51,81.53,14608.0,67.3168,67.3416,67.3085,67.325,14608.0
2018-08-09 14:15:00,81.53,81.56,81.51,81.54,17972.0,67.325,67.3498,67.3085,67.3333,17972.0
2018-08-09 14:20:00,81.53,81.56,81.52,81.55,13131.0,67.325,67.3498,67.3168,67.3416,13131.0
2018-08-09 14:25:00,81.55,81.6,81.55,81.59,19081.0,67.3416,67.3828,67.3416,67.3746,19081.0
2018-08-09 14:30:00,81.59,81.6,81.55,81.58,15728.0,67.3746,67.3828,67.3416,67.3663,15728.0
2018-08-09 14:35:00,81.58,81.58,81.56,81.57,11529.0,67.3663,67.3663,67.3498,67.3581,11529.0
2018-08-09 14:40:00,81.57,81.58,81.52,81.53,10268.0,67.3581,67.3663,67.3168,67.325,10268.0
2018-08-09 14:45:00,81.52,81.52,81.47,81.49,17755.0,67.3168,67.3168,67.2755,67.292,17755.0
2018-08-09 14:50:00,81.49,81.52,81.48,81.5,22809.0,67.292,67.3168,67.2837,67.3003,22809.0
2018-08-09 14:55:00,81.5,81.5,81.46,81.5,15629.0,67.3003,67.3003,67.2672,67.3003,15629.0
2018-08-09 15:00:00,81.5,81.5,81.46,81.46,18123.0,67.3003,67.3003,67.2672,67.2672,18123.0
2018-08-09 15:05:00,81.46,81.49,81.45,81.47,28436.0,67.2672,67.292,67.259,67.2755,28436.0
2018-08-09 15:10:00,81.47,81.51,81.47,81.51,39024.0,67.2755,67.3085,67.2755,67.3085,39024.0
2018-08-09 15:15:00,81.51,81.52,81.45,81.49,40407.0,67.3085,67.3168,67.259,67.292,40407.0
2018-08-09 15:20:00,81.49,81.53,81.49,81.52,50339.0,67.292,67.325,67.292,67.3168,50339.0
2018-08-09 15:25:00,81.51,81.53,81.48,81.53,56474.0,67.3085,67.325,67.2837,67.325,56474.0
2018-08-09 15:30:00,81.54,81.54,81.49,81.5,48839.0,67.3333,67.3333,67.292,67.3003,48839.0
2018-08-09 15:35:00,81.5,81.54,81.49,81.53,44920.0,67.3003,67.3333,67.292,67.325,44920.0
2018-08-09 15:40:00,81.52,81.56,81.51,81.55,53135.0,67.3168,67.3498,67.3085,67.3416,53135.0
2018-08-09 15:45:00,81.54,81.55,81.52,81.54,51447.0,67.3333,67.3416,67.3168,67.3333,51447.0
2018-08-09 15:50:00,81.54,81.56,81.5,81.5,91809.0,67.3333,67.3498,67.3003,67.3003,91809.0
2018-08-09 15:55:00,81.51,81.52,81.44,81.47,511290.0,67.3085,67.3168,67.2507,67.2755,511290.0
2018-08-10 09:30:00,81.3,81.54,81.18,81.37,154940.0,67.1351,67.3333,67.036,67.1929,154940.0
2018-08-10 09:35:00,81.38,81.46,81.32,81.33,82671.0,67.2012,67.2672,67.1516,67.1599,82671.0
2018-08-10 09:40:00,81.33,81.48,81.33,81.44,45896.0,67.1599,67.2837,67.1599,67.2507,45896.0
2018-08-10 09:45:00,81.44,81.54,81.42,81.54,71239.0,67.2507,67.3333,67.2342,67.3333,71239.0
2018-08-10 09:50:00,81.53,81.59,81.45,81.48,84250.0,67.325,67.3746,67.259,67.2837,84250.0
2018-08-10 09:55:00,81.48,81.55,81.42,81.42,73918.0,67.2837,67.3416,67.2342,67.2342,73918.0
2018-08-10 10:00:00,81.44,81.54,81.44,81.52,23043.0,67.2507,67.3333,67.2507,67.3168,23043.0
2018-08-10 10:05:00,81.52,81.54,81.37,81.38,93460.0,67.3168,67.3333,67.1929,67.2012,93460.0
2018-08-10 10:10:00,81.37,81.4,81.29,81.31,49856.0,67.1929,67.2177,67.1269,67.1434,49856.0
2018-08-10 10:15:00,81.31,81.38,81.3,81.35,78758.0,67.1434,67.2012,67.1351,67.1764,78758.0
2018-08-10 10:20:00,81.36,81.39,81.27,81.27,27195.0,67.1847,67.2094,67.1103,67.1103,27195.0
2018-08-10 10:25:00,81.27,81.32,81.22,81.22,33903.0,67.1103,67.1516,67.069,67.069,33903.0
2018-08-10 10:30:00,81.22,81.24,81.14,81.14,40770.0,67.069,67.0856,67.003,67.003,40770.0
2018-08-10 10:35:00,81.14,81.2,81.1,81.18,61995.0,67.003,67.0525,66.97,67.036,61995.0
2018-08-10 10:40:00,81.17,81.22,81.16,81.2,27839.0,67.0278,67.069,67.0195,67.0525,27839.0
2018-08-10 10:45:00,81.19,81.2,81.15,81.17,53289.0,67.0443,67.0525,67.0112,67.0278,53289.0
2018-08-10 10:50:00,81.17,81.23,81.14,81.19,35410.0,67.0278,67.0773,67.003,67.0443,35410.0
2018-08-10 10:55:00,81.18,81.2,81.11,81.13,44069.0,67.036,67.0525,66.9782,66.9947,44069.0
2018-08-10 11:00:00,81.12,81.15,81.09,81.1,33927.0,66.9865,67.0112,66.9617,66.97,33927.0
2018-08-10 11:05:00,81.1,81.13,81.08,81.12,45882.0,66.97,66.9947,66.9534,66.9865,45882.0
2018-08-10 11:10:00,81.11,81.18,81.1,81.18,35033.0,66.9782,67.036,66.97,67.036,35033.0
2018-08-10 11:15:00,81.18,81.2,81.17,81.2,14814.0,67.036,67.0525,67.0278,67.0525,14814.0
2018-08-10 11:20:00,81.2,81.21,81.09,81.11,64295.0,67.0525,67.0608,66.9617,66.9782,64295.0
2018-08-10 11:25:00,81.12,81.13,81.01,81.06,25815.0,66.9865,66.9947,66.8956,66.9369,25815.0
2018-08-10 11:30:00,81.06,81.14,81.05,81.12,33812.0,66.9369,67.003,66.9287,66.9865,33812.0
2018-08-10 11:35:00,81.12,81.19,81.1,81.16,42467.0,66.9865,67.0443,66.97,67.0195,42467.0
2018-08-10 11:40:00,81.17,81.17,81.08,81.11,24941.0,67.0278,67.0278,66.9534,66.9782,24941.0
2018-08-10 11:45:00,81.11,81.13,81.1,81.11,29030.0,66.9782,66.9947,66.97,66.9782,29030.0
2018-08-10 11:50:00,81.12,81.2,81.1,81.17,36380.0,66.9865,67.0525,66.97,67.0278,36380.0
2018-08-10 11:55:00,81.17,81.19,81.12,81.13,50756.0,67.0278,67.0443,66.9865,66.9947,50756.0
2018-08-10 12:00:00,81.14,81.14,81.09,81.09,23096.0,67.003,67.003,66.9617,66.9617,23096.0
2018-08-10 12:05:00,81.08,81.12,81.07,81.09,41633.0,66.9534,66.9865,66.9452,66.9617,41633.0
2018-08-10 12:10:00,81.09,81.14,81.08,81.13,104115.0,66.9617,67.003,66.9534,66.9947,104115.0
2018-08-10 12:15:00,81.14,81.18,81.14,81.16,43664.0,67.003,67.036,67.003,67.0195,43664.0
2018-08-10 12:20:00,81.15,81.22,81.14,81.2,49224.0,67.0112,67.069,67.003,67.0525,49224.0
2018-08-10 12:25:00,81.2,81.22,81.18,81.2,22026.0,67.0525,67.069,67.036,67.0525,22026.0
2018-08-10 12:30:00,81.21,81.23,81.2,81.2,38726.0,67.0608,67.0773,67.0525,67.0525,38726.0
2018-08-10 12:35:00,81.19,81.2,81.16,81.17,25182.0,67.0443,67.0525,67.0195,67.0278,25182.0
2018-08-10 12:40:00,81.17,81.21,81.17,81.18,36282.0,67.0278,67.0608,67.0278,67.036,36282.0
2018-08-10 12:45:00,81.18,81.18,81.1,81.11,26617.0,67.036,67.036,66.97,66.9782,26617.0
2018-08-10 12:50:00,81.11,81.12,81.08,81.09,14847.0,66.9782,66.9865,66.9534,66.9617,14847.0
2018-08-10 12:55:00,81.09,81.1,81.04,81.06,13239.0,66.9617,66.97,66.9204,66.9369,13239.0
2018-08-10 13:00:00,81.05,81.12,81.05,81.11,15473.0,66.9287,66.9865,66.9287,66.9782,15473.0
2018-08-10 13:05:00,81.1,81.13,81.1,81.1,13600.0,66.97,66.9947,66.97,66.97,13600.0
2018-08-10 13:10:00,81.1,81.12,81.08,81.09,11860.0,66.97,66.9865,66.9534,66.9617,11860.0
2018-08-10 13:15:00,81.08,81.08,81.03,81.03,16424.0,66.9534,66.9534,66.9122,66.9122,16424.0
2018-08-10 13:20:00,81.03,81.08,81.03,81.04,27966.0,66.9122,66.9534,66.9122,66.9204,27966.0
2018-08-10 13:25:00,81.04,81.05,81.0,81.01,45325.0,66.9204,66.9287,66.8874,66.8956,45325.0
2018-08-10 13:30:00,81.0,81.02,80.98,81.0,26403.0,66.8874,66.9039,66.8709,66.8874,26403.0
2018-08-10 13:35:00,81.0,81.0,80.96,80.96,77527.0,66.8874,66.8874,66.8543,66.8543,77527.0
2018-08-10 13:40:00,80.97,80.99,80.94,80.96,31272.0,66.8626,66.8791,66.8378,66.8543,31272.0
2018-08-10 13:45:00,80.95,80.99,80.95,80.98,17755.0,66.8461,66.8791,66.8461,66.8709,17755.0
2018-08-10 13:50:00,80.99,81.0,80.97,80.97,28196.0,66.8791,66.8874,66.8626,66.8626,28196.0
2018-08-10 13:55:00,80.97,80.97,80.93,80.95,60721.0,66.8626,66.8626,66.8296,66.8461,60721.0
2018-08-10 14:00:00,80.95,80.96,80.91,80.92,36184.0,66.8461,66.8543,66.8131,66.8213,36184.0
2018-08-10 14:05:00,80.92,80.98,80.89,80.96,35608.0,66.8213,66.8709,66.7965,66.8543,35608.0
2018-08-10 14:10:00,80.96,80.98,80.95,80.95,37450.0,66.8543,66.8709,66.8461,66.8461,37450.0
2018-08-10 14:15:00,80.95,80.96,80.9,80.92,17788.0,66.8461,66.8543,66.8048,66.8213,17788.0
2018-08-10 14:20:00,80.91,80.97,80.91,80.95,20580.0,66.8131,66.8626,66.8131,66.8461,20580.0
2018-08-10 14:25:00,80.96,81.01,80.96,80.96,41500.0,66.8543,66.8956,66.8543,66.8543,41500.0
2018-08-10 14:30:00,80.96,80.96,80.91,80.92,30148.0,66.8543,66.8543,66.8131,66.8213,30148.0
2018-08-10 14:35:00,80.91,80.94,80.9,80.93,13570.0,66.8131,66.8378,66.8048,66.8296,13570.0
2018-08-10 14:40:00,80.94,80.94,80.92,80.93,13029.0,66.8378,66.8378,66.8213,66.8296,13029.0
2018-08-10 14:45:00,80.93,80.98,80.91,80.96,107170.0,66.8296,66.8709,66.8131,66.8543,107170.0
2018-08-10 14:50:00,80.97,80.99,80.94,80.95,28669.0,66.8626,66.8791,66.8378,66.8461,28669.0
2018-08-10 14:55:00,80.94,80.98,80.92,80.95,27440.0,66.8378,66.8709,66.8213,66.8461,27440.0
2018-08-10 15:00:00,80.95,80.95,80.86,80.88,45051.0,66.8461,66.8461,66.7718,66.7883,45051.0
2018-08-10 15:05:00,80.88,80.88,80.83,80.83,65549.0,66.7883,66.7883,66.747,66.747,65549.0
2018-08-10 15:10:00,80.83,80.84,80.78,80.79,63325.0,66.747,66.7553,66.7057,66.714,63325.0
2018-08-10 15:15:00,80.79,80.82,80.74,80.77,58061.0,66.714,66.7387,66.6727,66.6975,58061.0
2018-08-10 15:20:00,80.77,80.89,80.77,80.88,82943.0,66.6975,66.7965,66.6975,66.7883,82943.0
2018-08-10 15:25:00,80.88,80.93,80.86,80.88,99963.0,66.7883,66.8296,66.7718,66.7883,99963.0
2018-08-10 15:30:00,80.89,80.89,80.84,80.88,61748.0,66.7965,66.7965,66.7553,66.7883,61748.0
2018-08-10 15:35:00,80.87,80.91,80.86,80.89,80275.0,66.78,66.8131,66.7718,66.7965,80275.0
2018-08-10 15:40:00,80.88,80.88,80.82,80.86,108263.0,66.7883,66.7883,66.7387,66.7718,108263.0
2018-08-10 15:45:00,80.86,80.86,80.77,80.81,253813.0,66.7718,66.7718,66.6975,66.7305,253813.0
2018-08-10 15:50:00,80.81,80.85,80.8,80.81,190837.0,66.7305,66.7635,66.7222,66.7305,190837.0
2018-08-10 15:55:00,80.81,80.86,80.75,80.75,886630.0,66.7305,66.7718,66.6809,66.6809,886630.0
2018-08-13 09:30:00,80.82,80.95,80.69,80.91,66152.0,66.7387,66.8461,66.6314,66.8131,66152.0
2018-08-13 09:35:00,80.91,80.94,80.7,80.72,74591.0,66.8131,66.8378,66.6396,66.6562,74591.0
2018-08-13 09:40:00,80.72,80.75,80.68,80.69,35436.0,66.6562,66.6809,66.6231,66.6314,35436.0
2018-08-13 09:45:00,80.68,80.85,80.68,80.79,23094.0,66.6231,66.7635,66.6231,66.714,23094.0
2018-08-13 09:50:00,80.78,80.78,80.68,80.74,44595.0,66.7057,66.7057,66.6231,66.6727,44595.0
2018-08-13 09:55:00,80.75,80.77,80.69,80.77,36514.0,66.6809,66.6975,66.6314,66.6975,36514.0
2018-08-13 10:00:00,80.79,80.87,80.78,80.85,17341.0,66.714,66.78,66.7057,66.7635,17341.0
2018-08-13 10:05:00,80.84,80.88,80.82,80.86,58446.0,66.7553,66.7883,66.7387,66.7718,58446.0
2018-08-13 10:10:00,80.86,80.89,80.8,80.8,81430.0,66.7718,66.7965,66.7222,66.7222,81430.0
2018-08-13 10:15:00,80.81,80.88,80.81,80.86,73834.0,66.7305,66.7883,66.7305,66.7718,73834.0
2018-08-13 10:20:00,80.87,80.94,80.86,80.94,32249.0,66.78,66.8378,66.7718,66.8378,32249.0
2018-08-13 10:25:00,80.93,80.94,80.86,80.88,20060.0,66.8296,66.8378,66.7718,66.7883,20060.0
2018-08-13 10:30:00,80.89,80.95,80.85,80.95,27930.0,66.7965,66.8461,66.7635,66.8461,27930.0
2018-08-13 10:35:00,80.96,80.98,80.92,80.94,44798.0,66.8543,66.8709,66.8213,66.8378,44798.0
2018-08-13 10:40:00,80.94,81.01,80.93,80.94,34031.0,66.8378,66.8956,66.8296,66.8378,34031.0
2018-08-13 10:45:00,80.94,80.95,80.82,80.82,48327.0,66.8378,66.8461,66.7387,66.7387,48327.0
2018-08-13 10:50:00,80.82,80.85,80.8,80.84,35622.0,66.7387,66.7635,66.7222,66.7553,35622.0
2018-08-13 10:55:00,80.84,80.87,80.76,80.77,50384.0,66.7553,66.78,66.6892,66.6975,50384.0
2018-08-13 11:00:00,80.77,80.79,80.76,80.77,43482.0,66.6975,66.714,66.6892,66.6975,43482.0
2018-08-13 11:05:00,80.77,80.79,80.73,80.73,37942.0,66.6975,66.714,66.6644,66.6644,37942.0
2018-08-13 11:10:00,80.73,80.79,80.72,80.76,22305.0,66.6644,66.714,66.6562,66.6892,22305.0
2018-08-13 11:15:00,80.76,80.81,80.74,80.79,31410.0,66.6892,66.7305,66.6727,66.714,31410.0
2018-08-13 11:20:00,80.79,80.82,80.78,80.8,27370.0,66.714,66.7387,66.7057,66.7222,27370.0
2018-08-13 11:25:00,80.8,80.81,80.76,80.8,36989.0,66.7222,66.7305,66.6892,66.7222,36989.0
2018-08-13 11:30:00,80.8,80.84,80.78,80.79,81740.0,66.7222,66.7553,66.7057,66.714,81740.0
2018-08-13 11:35:00,80.79,80.84,80.77,80.78,17173.0,66.714,66.7553,66.6975,66.7057,17173.0
2018-08-13 11:40:00,80.78,80.8,80.74,80.8,15371.0,66.7057,66.7222,66.6727,66.7222,15371.0
2018-08-13 11:45:00,80.79,80.8,80.73,80.75,16002.0,66.714,66.7222,66.6644,66.6809,16002.0
2018-08-13 11:50:00,80.76,80.76,80.7,80.73,14487.0,66.6892,66.6892,66.6396,66.6644,14487.0
2018-08-13 11:55:00,80.73,80.75,80.69,80.71,53422.0,66.6644,66.6809,66.6314,66.6479,53422.0
2018-08-13 12:00:00,80.69,80.69,80.66,80.67,30374.0,66.6314,66.6314,66.6066,66.6149,30374.0
2018-08-13 12:05:00,80.67,80.7,80.66,80.69,18860.0,66.6149,66.6396,66.6066,66.6314,18860.0
2018-08-13 12:10:00,80.7,80.71,80.68,80.68,27237.0,66.6396,66.6479,66.6231,66.6231,27237.0
2018-08-13 12:15:00,80.68,80.68,80.62,80.63,20220.0,66.6231,66.6231,66.5736,66.5818,20220.0
2018-08-13 12:20:00,80.63,80.68,80.63,80.65,40584.0,66.5818,66.6231,66.5818,66.5984,40584.0
2018-08-13 12:25:00,80.66,80.7,80.64,80.69,36796.0,66.6066,66.6396,66.5901,66.6314,36796.0
2018-08-13 12:30:00,80.69,80.7,80.67,80.68,14069.0,66.6314,66.6396,66.6149,66.6231,14069.0
2018-08-13 12:35:00,80.69,80.73,80.67,80.7,39665.0,66.6314,66.6644,66.6149,66.6396,39665.0
2018-08-13 12:40:00,80.7,80.72,80.69,80.71,12868.0,66.6396,66.6562,66.6314,66.6479,12868.0
2018-08-13 12:45:00,80.72,80.72,80.68,80.69,12705.0,66.6562,66.6562,66.6231,66.6314,12705.0
2018-08-13 12:50:00,80.68,80.68,80.6,80.6,18729.0,66.6231,66.6231,66.5571,66.5571,18729.0
2018-08-13 12:55:00,80.6,80.62,80.58,80.59,8348.0,66.5571,66.5736,66.5406,66.5488,8348.0
2018-08-13 13:00:00,80.59,80.59,80.55,80.57,15285.0,66.5488,66.5488,66.5158,66.5323,15285.0
2018-08-13 13:05:00,80.56,80.62,80.55,80.62,9497.0,66.524,66.5736,66.5158,66.5736,9497.0
2018-08-13 13:10:00,80.62,80.65,80.59,80.64,19612.0,66.5736,66.5984,66.5488,66.5901,19612.0
2018-08-13 13:15:00,80.65,80.66,80.61,80.63,39932.0,66.5984,66.6066,66.5653,66.5818,39932.0
2018-08-13 13:20:00,80.64,80.64,80.59,80.61,11883.0,66.5901,66.5901,66.5488,66.5653,11883.0
2018-08-13 13:25:00,80.61,80.65,80.6,80.65,9452.0,66.5653,66.5984,66.5571,66.5984,9452.0
2018-08-13 13:30:00,80.65,80.68,80.63,80.67,47980.0,66.5984,66.6231,66.5818,66.6149,47980.0
2018-08-13 13:35:00,80.67,80.69,80.65,80.66,35892.0,66.6149,66.6314,66.5984,66.6066,35892.0
2018-08-13 13:40:00,80.67,80.7,80.67,80.69,24116.0,66.6149,66.6396,66.6149,66.6314,24116.0
2018-08-13 13:45:00,80.7,80.72,80.65,80.66,25140.0,66.6396,66.6562,66.5984,66.6066,25140.0
2018-08-13 13:50:00,80.66,80.72,80.66,80.7,13528.0,66.6066,66.6562,66.6066,66.6396,13528.0
2018-08-13 13:55:00,80.7,80.71,80.65,80.67,26556.0,66.6396,66.6479,66.5984,66.6149,26556.0
2018-08-13 14:00:00,80.68,80.74,80.68,80.73,27713.0,66.6231,66.6727,66.6231,66.6644,27713.0
2018-08-13 14:05:00,80.73,80.74,80.7,80.72,21659.0,66.6644,66.6727,66.6396,66.6562,21659.0
2018-08-13 14:10:00,80.73,80.77,80.73,80.76,23132.0,66.6644,66.6975,66.6644,66.6892,23132.0
2018-08-13 14:15:00,80.76,80.77,80.72,80.72,25510.0,66.6892,66.6975,66.6562,66.6562,25510.0
2018-08-13 14:20:00,80.73,80.74,80.72,80.73,15338.0,66.6644,66.6727,66.6562,66.6644,15338.0
2018-08-13 14:25:00,80.74,80.77,80.73,80.75,14058.0,66.6727,66.6975,66.6644,66.6809,14058.0
2018-08-13 14:30:00,80.75,80.76,80.73,80.76,9298.0,66.6809,66.6892,66.6644,66.6892,9298.0
2018-08-13 14:35:00,80.76,80.78,80.74,80.75,26416.0,66.6892,66.7057,66.6727,66.6809,26416.0
2018-08-13 14:40:00,80.75,80.78,80.73,80.74,21423.0,66.6809,66.7057,66.6644,66.6727,21423.0
2018-08-13 14:45:00,80.74,80.77,80.71,80.74,29276.0,66.6727,66.6975,66.6479,66.6727,29276.0
2018-08-13 14:50:00,80.73,80.77,80.73,80.77,14306.0,66.6644,66.6975,66.6644,66.6975,14306.0
2018-08-13 14:55:00,80.76,80.79,80.74,80.76,50997.0,66.6892,66.714,66.6727,66.6892,50997.0
2018-08-13 15:00:00,80.76,80.76,80.71,80.74,30695.0,66.6892,66.6892,66.6479,66.6727,30695.0
2018-08-13 15:05:00,80.73,80.76,80.71,80.76,28099.0,66.6644,66.6892,66.6479,66.6892,28099.0
2018-08-13 15:10:00,80.76,80.77,80.73,80.73,21332.0,66.6892,66.6975,66.6644,66.6644,21332.0
2018-08-13 15:15:00,80.73,80.78,80.73,80.73,21422.0,66.6644,66.7057,66.6644,66.6644,21422.0
2018-08-13 15:20:00,80.73,80.8,80.72,80.8,98859.0,66.6644,66.7222,66.6562,66.7222,98859.0
2018-08-13 15:25:00,80.79,80.81,80.76,80.77,40927.0,66.714,66.7305,66.6892,66.6975,40927.0
2018-08-13 15:30:00,80.76,80.77,80.71,80.75,103677.0,66.6892,66.6975,66.6479,66.6809,103677.0
2018-08-13 15:35:00,80.75,80.82,80.75,80.79,80303.0,66.6809,66.7387,66.6809,66.714,80303.0
2018-08-13 15:40:00,80.79,80.82,80.77,80.78,54587.0,66.714,66.7387,66.6975,66.7057,54587.0
2018-08-13 15:45:00,80.77,80.78,80.73,80.75,270155.0,66.6975,66.7057,66.6644,66.6809,270155.0
2018-08-13 15:50:00,80.74,80.77,80.72,80.77,190013.0,66.6727,66.6975,66.6562,66.6975,190013.0
2018-08-13 15:55:00,80.76,80.77,80.71,80.72,603977.0,66.6892,66.6975,66.6479,66.6562,603977.0
2018-08-14 09:30:00,80.81,81.03,80.79,80.93,167900.0,66.7305,66.9122,66.714,66.8296,167900.0
2018-08-14 09:35:00,80.93,80.95,80.81,80.86,165298.0,66.8296,66.8461,66.7305,66.7718,165298.0
2018-08-14 09:40:00,80.87,81.0,80.87,80.88,30538.0,66.78,66.8874,66.78,66.7883,30538.0
2018-08-14 09:45:00,80.86,80.99,80.85,80.94,66916.0,66.7718,66.8791,66.7635,66.8378,66916.0
2018-08-14 09:50:00,80.94,80.97,80.85,80.87,89116.0,66.8378,66.8626,66.7635,66.78,89116.0
2018-08-14 09:55:00,80.87,80.92,80.79,80.82,31004.0,66.78,66.8213,66.714,66.7387,31004.0
2018-08-14 10:00:00,80.82,80.92,80.81,80.86,33037.0,66.7387,66.8213,66.7305,66.7718,33037.0
2018-08-14 10:05:00,80.87,80.88,80.79,80.8,49929.0,66.78,66.7883,66.714,66.7222,49929.0
2018-08-14 10:10:00,80.79,80.85,80.76,80.82,44914.0,66.714,66.7635,66.6892,66.7387,44914.0
2018-08-14 10:15:00,80.83,80.96,80.83,80.95,46129.0,66.747,66.8543,66.747,66.8461,46129.0
2018-08-14 10:20:00,80.95,81.0,80.9,81.0,49715.0,66.8461,66.8874,66.8048,66.8874,49715.0
2018-08-14 10:25:00,80.99,81.0,80.93,80.99,37357.0,66.8791,66.8874,66.8296,66.8791,37357.0
2018-08-14 10:30:00,80.98,81.02,80.95,80.98,50789.0,66.8709,66.9039,66.8461,66.8709,50789.0
2018-08-14 10:35:00,80.98,81.04,80.97,81.03,44622.0,66.8709,66.9204,66.8626,66.9122,44622.0
2018-08-14 10:40:00,81.03,81.05,80.99,81.01,21400.0,66.9122,66.9287,66.8791,66.8956,21400.0
2018-08-14 10:45:00,81.0,81.11,80.99,81.09,58631.0,66.8874,66.9782,66.8791,66.9617,58631.0
2018-08-14 10:50:00,81.1,81.19,81.06,81.18,62844.0,66.97,67.0443,66.9369,67.036,62844.0
2018-08-14 10:55:00,81.18,81.18,81.11,81.13,47568.0,67.036,67.036,66.9782,66.9947,47568.0
2018-08-14 11:00:00,81.14,81.18,81.13,81.16,42279.0,67.003,67.036,66.9947,67.0195,42279.0
2018-08-14 11:05:00,81.17,81.17,81.13,81.16,59172.0,67.0278,67.0278,66.9947,67.0195,59172.0
2018-08-14 11:10:00,81.16,81.22,81.14,81.22,54699.0,67.0195,67.069,67.003,67.069,54699.0
2018-08-14 11:15:00,81.23,81.23,81.16,81.17,32014.0,67.0773,67.0773,67.0195,67.0278,32014.0
2018-08-14 11:20:00,81.17,81.17,81.1,81.16,51102.0,67.0278,67.0278,66.97,67.0195,51102.0
2018-08-14 11:25:00,81.16,81.21,81.15,81.19,48737.0,67.0195,67.0608,67.0112,67.0443,48737.0
2018-08-14 11:30:00,81.18,81.19,81.13,81.16,51430.0,67.036,67.0443,66.9947,67.0195,51430.0
2018-08-14 11:35:00,81.15,81.19,81.11,81.19,30934.0,67.0112,67.0443,66.9782,67.0443,30934.0
2018-08-14 11:40:00,81.19,81.24,81.19,81.23,30712.0,67.0443,67.0856,67.0443,67.0773,30712.0
2018-08-14 11:45:00,81.23,81.26,81.19,81.21,95122.0,67.0773,67.1021,67.0443,67.0608,95122.0
2018-08-14 11:50:00,81.2,81.3,81.2,81.27,55007.0,67.0525,67.1351,67.0525,67.1103,55007.0
2018-08-14 11:55:00,81.27,81.29,81.23,81.26,72227.0,67.1103,67.1269,67.0773,67.1021,72227.0
2018-08-14 12:00:00,81.26,81.3,81.24,81.3,33415.0,67.1021,67.1351,67.0856,67.1351,33415.0
2018-08-14 12:05:00,81.29,81.3,81.26,81.28,44943.0,67.1269,67.1351,67.1021,67.1186,44943.0
2018-08-14 12:10:00,81.28,81.29,81.22,81.22,71353.0,67.1186,67.1269,67.069,67.069,71353.0
2018-08-14 12:15:00,81.22,81.27,81.22,81.27,33415.0,67.069,67.1103,67.069,67.1103,33415.0
2018-08-14 12:20:00,81.27,81.28,81.23,81.25,19154.0,67.1103,67.1186,67.0773,67.0938,19154.0
2018-08-14 12:25:00,81.26,81.29,81.26,81.26,24176.0,67.1021,67.1269,67.1021,67.1021,24176.0
2018-08-14 12:30:00,81.26,81.27,81.23,81.25,29860.0,67.1021,67.1103,67.0773,67.0938,29860.0
2018-08-14 12:35:00,81.25,81.27,81.24,81.27,19549.0,67.0938,67.1103,67.0856,67.1103,19549.0
2018-08-14 12:40:00,81.27,81.31,81.27,81.3,42323.0,67.1103,67.1434,67.1103,67.1351,42323.0
2018-08-14 12:45:00,81.3,81.31,81.24,81.24,13390.0,67.1351,67.1434,67.0856,67.0856,13390.0
2018-08-14 12:50:00,81.24,81.26,81.21,81.22,41741.0,67.0856,67.1021,67.0608,67.069,41741.0
2018-08-14 12:55:00,81.22,81.23,81.14,81.16,45841.0,67.069,67.0773,67.003,67.0195,45841.0
2018-08-14 13:00:00,81.15,81.17,81.15,81.17,16695.0,67.0112,67.0278,67.0112,67.0278,16695.0
2018-08-14 13:05:00,81.17,81.18,81.14,81.16,36224.0,67.0278,67.036,67.003,67.0195,36224.0
2018-08-14 13:10:00,81.16,81.16,81.12,81.13,12530.0,67.0195,67.0195,66.9865,66.9947,12530.0
2018-08-14 13:15:00,81.14,81.15,81.12,81.14,10650.0,67.003,67.0112,66.9865,67.003,10650.0
2018-08-14 13:20:00,81.14,81.18,81.11,81.18,19618.0,67.003,67.036,66.9782,67.036,19618.0
2018-08-14 13:25:00,81.17,81.2,81.16,81.17,20200.0,67.0278,67.0525,67.0195,67.0278,20200.0
2018-08-14 13:30:00,81.18,81.2,81.16,81.2,18364.0,67.036,67.0525,67.0195,67.0525,18364.0
2018-08-14 13:35:00,81.2,81.2,81.18,81.2,15928.0,67.0525,67.0525,67.036,67.0525,15928.0
2018-08-14 13:40:00,81.2,81.21,81.17,81.17,17604.0,67.0525,67.0608,67.0278,67.0278,17604.0
2018-08-14 13:45:00,81.17,81.19,81.13,81.16,25557.0,67.0278,67.0443,66.9947,67.0195,25557.0
2018-08-14 13:50:00,81.17,81.18,81.13,81.14,12063.0,67.0278,67.036,66.9947,67.003,12063.0
2018-08-14 13:55:00,81.15,81.18,81.14,81.17,13861.0,67.0112,67.036,67.003,67.0278,13861.0
2018-08-14 14:00:00,81.17,81.22,81.17,81.22,34453.0,67.0278,67.069,67.0278,67.069,34453.0
2018-08-14 14:05:00,81.21,81.23,81.2,81.21,30725.0,67.0608,67.0773,67.0525,67.0608,30725.0
2018-08-14 14:10:00,81.21,81.23,81.18,81.21,13828.0,67.0608,67.0773,67.036,67.0608,13828.0
2018-08-14 14:15:00,81.21,81.23,81.19,81.23,21784.0,67.0608,67.0773,67.0443,67.0773,21784.0
2018-08-14 14:20:00,81.23,81.25,81.22,81.23,23232.0,67.0773,67.0938,67.069,67.0773,23232.0
2018-08-14 14:25:00,81.23,81.24,81.16,81.16,22419.0,67.0773,67.0856,67.0195,67.0195,22419.0
2018-08-14 14:30:00,81.16,81.22,81.15,81.19,12901.0,67.0195,67.069,67.0112,67.0443,12901.0
2018-08-14 14:35:00,81.19,81.23,81.19,81.22,11198.0,67.0443,67.0773,67.0443,67.069,11198.0
2018-08-14 14:40:00,81.22,81.24,81.2,81.21,11084.0,67.069,67.0856,67.0525,67.0608,11084.0
2018-08-14 14:45:00,81.21,81.24,81.2,81.22,21142.0,67.0608,67.0856,67.0525,67.069,21142.0
2018-08-14 14:50:00,81.21,81.24,81.19,81.24,16865.0,67.0608,67.0856,67.0443,67.0856,16865.0
2018-08-14 14:55:00,81.24,81.24,81.22,81.23,25096.0,67.0856,67.0856,67.069,67.0773,25096.0
2018-08-14 15:00:00,81.23,81.26,81.21,81.22,26205.0,67.0773,67.1021,67.0608,67.069,26205.0
2018-08-14 15:05:00,81.22,81.25,81.22,81.24,146514.0,67.069,67.0938,67.069,67.0856,146514.0
2018-08-14 15:10:00,81.25,81.29,81.24,81.28,137130.0,67.0938,67.1269,67.0856,67.1186,137130.0
2018-08-14 15:15:00,81.28,81.28,81.24,81.24,16466.0,67.1186,67.1186,67.0856,67.0856,16466.0
2018-08-14 15:20:00,81.24,81.24,81.22,81.22,29946.0,67.0856,67.0856,67.069,67.069,29946.0
2018-08-14 15:25:00,81.22,81.23,81.16,81.19,59285.0,67.069,67.0773,67.0195,67.0443,59285.0
2018-08-14 15:30:00,81.19,81.23,81.18,81.19,39694.0,67.0443,67.0773,67.036,67.0443,39694.0
2018-08-14 15:35:00,81.19,81.22,81.18,81.21,33782.0,67.0443,67.069,67.036,67.0608,33782.0
2018-08-14 15:40:00,81.2,81.2,81.17,81.19,36254.0,67.0525,67.0525,67.0278,67.0443,36254.0
2018-08-14 15:45:00,81.19,81.2,81.15,81.17,113346.0,67.0443,67.0525,67.0112,67.0278,113346.0
2018-08-14 15:50:00,81.18,81.18,81.13,81.16,122153.0,67.036,67.036,66.9947,67.0195,122153.0
2018-08-14 15:55:00,81.16,81.18,81.13,81.16,525669.0,67.0195,67.036,66.9947,67.0195,525669.0
2018-08-15 09:30:00,81.15,81.25,81.07,81.24,106110.0,67.0112,67.0938,66.9452,67.0856,106110.0
2018-08-15 09:35:00,81.23,81.34,81.18,81.26,84045.0,67.0773,67.1681,67.036,67.1021,84045.0
2018-08-15 09:40:00,81.26,81.26,81.1,81.14,32233.0,67.1021,67.1021,66.97,67.003,32233.0
2018-08-15 09:45:00,81.12,81.24,81.08,81.09,51612.0,66.9865,67.0856,66.9534,66.9617,51612.0
2018-08-15 09:50:00,81.1,81.1,80.99,81.05,54601.0,66.97,66.97,66.8791,66.9287,54601.0
2018-08-15 09:55:00,81.05,81.21,81.02,81.21,85063.0,66.9287,67.0608,66.9039,67.0608,85063.0
2018-08-15 10:00:00,81.2,81.22,81.14,81.15,92145.0,67.0525,67.069,67.003,67.0112,92145.0
2018-08-15 10:05:00,81.16,81.2,81.11,81.15,76928.0,67.0195,67.0525,66.9782,67.0112,76928.0
2018-08-15 10:10:00,81.14,81.2,81.12,81.18,42973.0,67.003,67.0525,66.9865,67.036,42973.0
2018-08-15 10:15:00,81.18,81.23,81.15,81.17,48497.0,67.036,67.0773,67.0112,67.0278,48497.0
2018-08-15 10:20:00,81.17,81.24,81.17,81.23,41786.0,67.0278,67.0856,67.0278,67.0773,41786.0
2018-08-15 10:25:00,81.24,81.25,81.16,81.2,24569.0,67.0856,67.0938,67.0195,67.0525,24569.0
2018-08-15 10:30:00,81.2,81.37,81.2,81.35,61346.0,67.0525,67.1929,67.0525,67.1764,61346.0
2018-08-15 10:35:00,81.35,81.43,81.35,81.4,41453.0,67.1764,67.2425,67.1764,67.2177,41453.0
2018-08-15 10:40:00,81.4,81.44,81.36,81.36,96694.0,67.2177,67.2507,67.1847,67.1847,96694.0
2018-08-15 10:45:00,81.36,81.38,81.23,81.24,112166.0,67.1847,67.2012,67.0773,67.0856,112166.0
2018-08-15 10:50:00,81.25,81.29,81.22,81.24,128220.0,67.0938,67.1269,67.069,67.0856,128220.0
2018-08-15 10:55:00,81.24,81.28,81.24,81.27,57100.0,67.0856,67.1186,67.0856,67.1103,57100.0
2018-08-15 11:00:00,81.27,81.35,81.27,81.32,32857.0,67.1103,67.1764,67.1103,67.1516,32857.0
2018-08-15 11:05:00,81.32,81.42,81.31,81.4,31465.0,67.1516,67.2342,67.1434,67.2177,31465.0
2018-08-15 11:10:00,81.4,81.43,81.35,81.38,84036.0,67.2177,67.2425,67.1764,67.2012,84036.0
2018-08-15 11:15:00,81.38,81.39,81.33,81.34,47976.0,67.2012,67.2094,67.1599,67.1681,47976.0
2018-08-15 11:20:00,81.35,81.42,81.33,81.38,30892.0,67.1764,67.2342,67.1599,67.2012,30892.0
2018-08-15 11:25:00,81.4,81.44,81.38,81.38,30741.0,67.2177,67.2507,67.2012,67.2012,30741.0
2018-08-15 11:30:00,81.38,81.39,81.36,81.38,33239.0,67.2012,67.2094,67.1847,67.2012,33239.0
2018-08-15 11:35:00,81.38,81.42,81.37,81.38,41710.0,67.2012,67.2342,67.1929,67.2012,41710.0
2018-08-15 11:40:00,81.36,81.41,81.35,81.39,32742.0,67.1847,67.2259,67.1764,67.2094,32742.0
2018-08-15 11:45:00,81.39,81.42,81.36,81.42,20757.0,67.2094,67.2342,67.1847,67.2342,20757.0
2018-08-15 11:50:00,81.42,81.48,81.42,81.48,15789.0,67.2342,67.2837,67.2342,67.2837,15789.0
2018-08-15 11:55:00,81.47,81.58,81.46,81.57,25494.0,67.2755,67.3663,67.2672,67.3581,25494.0
2018-08-15 12:00:00,81.57,81.6,81.54,81.57,37270.0,67.3581,67.3828,67.3333,67.3581,37270.0
2018-08-15 12:05:00,81.57,81.67,81.57,81.67,28645.0,67.3581,67.4406,67.3581,67.4406,28645.0
2018-08-15 12:10:00,81.67,81.69,81.63,81.64,22565.0,67.4406,67.4572,67.4076,67.4159,22565.0
2018-08-15 12:15:00,81.64,81.71,81.63,81.71,33398.0,67.4159,67.4737,67.4076,67.4737,33398.0
2018-08-15 12:20:00,81.72,81.73,81.68,81.71,35812.0,67.4819,67.4902,67.4489,67.4737,35812.0
2018-08-15 12:25:00,81.71,81.73,81.68,81.72,37783.0,67.4737,67.4902,67.4489,67.4819,37783.0
2018-08-15 12:30:00,81.72,81.77,81.71,81.76,59110.0,67.4819,67.5232,67.4737,67.515,59110.0
2018-08-15 12:35:00,81.75,81.78,81.74,81.76,26509.0,67.5067,67.5315,67.4984,67.515,26509.0
2018-08-15 12:40:00,81.76,81.77,81.73,81.76,25907.0,67.515,67.5232,67.4902,67.515,25907.0
2018-08-15 12:45:00,81.76,81.8,81.75,81.8,15016.0,67.515,67.548,67.5067,67.548,15016.0
2018-08-15 12:50:00,81.81,81.83,81.76,81.77,56676.0,67.5563,67.5728,67.515,67.5232,56676.0
2018-08-15 12:55:00,81.77,81.77,81.65,81.66,104188.0,67.5232,67.5232,67.4241,67.4324,104188.0
2018-08-15 13:00:00,81.66,81.7,81.63,81.69,28713.0,67.4324,67.4654,67.4076,67.4572,28713.0
2018-08-15 13:05:00,81.69,81.76,81.69,81.74,39707.0,67.4572,67.515,67.4572,67.4984,39707.0
2018-08-15 13:10:00,81.73,81.74,81.66,81.67,21597.0,67.4902,67.4984,67.4324,67.4406,21597.0
2018-08-15 13:15:00,81.67,81.69,81.65,81.68,15619.0,67.4406,67.4572,67.4241,67.4489,15619.0
2018-08-15 13:20:00,81.68,81.74,81.68,81.7,36386.0,67.4489,67.4984,67.4489,67.4654,36386.0
2018-08-15 13:25:00,81.7,81.78,81.7,81.77,32823.0,67.4654,67.5315,67.4654,67.5232,32823.0
2018-08-15 13:30:00,81.77,81.78,81.7,81.72,113295.0,67.5232,67.5315,67.4654,67.4819,113295.0
2018-08-15 13:35:00,81.72,81.76,81.71,81.76,77624.0,67.4819,67.515,67.4737,67.515,77624.0
2018-08-15 13:40:00,81.76,81.82,81.75,81.79,147924.0,67.515,67.5645,67.5067,67.5397,147924.0
2018-08-15 13:45:00,81.79,81.82,81.75,81.76,61491.0,67.5397,67.5645,67.5067,67.515,61491.0
2018-08-15 13:50:00,81.76,81.77,81.71,81.71,14779.0,67.515,67.5232,67.4737,67.4737,14779.0
2018-08-15 13:55:00,81.71,81.79,81.71,81.78,90701.0,67.4737,67.5397,67.4737,67.5315,90701.0
2018-08-15 14:00:00,81.79,81.79,81.7,81.72,85072.0,67.5397,67.5397,67.4654,67.4819,85072.0
2018-08-15 14:05:00,81.72,81.73,81.65,81.67,46392.0,67.4819,67.4902,67.4241,67.4406,46392.0
2018-08-15 14:10:00,81.67,81.73,81.65,81.66,22293.0,67.4406,67.4902,67.4241,67.4324,22293.0
2018-08-15 14:15:00,81.66,81.73,81.66,81.73,32168.0,67.4324,67.4902,67.4324,67.4902,32168.0
2018-08-15 14:20:00,81.73,81.77,81.72,81.76,33415.0,67.4902,67.5232,67.4819,67.515,33415.0
2018-08-15 14:25:00,81.76,81.76,81.68,81.7,43894.0,67.515,67.515,67.4489,67.4654,43894.0
2018-08-15 14:30:00,81.7,81.71,81.66,81.71,33627.0,67.4654,67.4737,67.4324,67.4737,33627.0
2018-08-15 14:35:00,81.71,81.73,81.68,81.69,50805.0,67.4737,67.4902,67.4489,67.4572,50805.0
2018-08-15 14:40:00,81.69,81.7,81.66,81.68,40433.0,67.4572,67.4654,67.4324,67.4489,40433.0
2018-08-15 14:45:00,81.69,81.69,81.63,81.66,130172.0,67.4572,67.4572,67.4076,67.4324,130172.0
2018-08-15 14:50:00,81.66,81.69,81.63,81.68,35448.0,67.4324,67.4572,67.4076,67.4489,35448.0
2018-08-15 14:55:00,81.67,81.74,81.67,81.71,70678.0,67.4406,67.4984,67.4406,67.4737,70678.0
2018-08-15 15:00:00,81.71,81.75,81.71,81.73,53721.0,67.4737,67.5067,67.4737,67.4902,53721.0
2018-08-15 15:05:00,81.73,81.75,81.71,81.72,62735.0,67.4902,67.5067,67.4737,67.4819,62735.0
2018-08-15 15:10:00,81.73,81.74,81.68,81.68,34895.0,67.4902,67.4984,67.4489,67.4489,34895.0
2018-08-15 15:15:00,81.69,81.69,81.65,81.65,35002.0,67.4572,67.4572,67.4241,67.4241,35002.0
2018-08-15 15:20:00,81.65,81.66,81.61,81.63,45401.0,67.4241,67.4324,67.3911,67.4076,45401.0
2018-08-15 15:25:00,81.63,81.66,81.61,81.65,97870.0,67.4076,67.4324,67.3911,67.4241,97870.0
2018-08-15 15:30:00,81.64,81.74,81.64,81.71,163314.0,67.4159,67.4984,67.4159,67.4737,163314.0
2018-08-15 15:35:00,81.72,81.77,81.7,81.71,135436.0,67.4819,67.5232,67.4654,67.4737,135436.0
2018-08-15 15:40:00,81.71,81.73,81.66,81.67,132486.0,67.4737,67.4902,67.4324,67.4406,132486.0
2018-08-15 15:45:00,81.66,81.76,81.65,81.75,172905.0,67.4324,67.515,67.4241,67.5067,172905.0
2018-08-15 15:50:00,81.75,81.83,81.73,81.83,489742.0,67.5067,67.5728,67.4902,67.5728,489742.0
2018-08-15 15:55:00,81.83,81.86,81.74,81.77,937875.0,67.5728,67.5975,67.4984,67.5232,937875.0
2018-08-16 09:30:00,81.87,81.93,81.74,81.77,182065.0,67.6058,67.6553,67.4984,67.5232,182065.0
2018-08-16 09:35:00,81.76,81.94,81.76,81.88,84802.0,67.515,67.6636,67.515,67.6141,84802.0
2018-08-16 09:40:00,81.89,82.01,81.88,82.01,78465.0,67.6223,67.7214,67.6141,67.7214,78465.0
2018-08-16 09:45:00,82.02,82.03,81.92,81.99,54470.0,67.7297,67.7379,67.6471,67.7049,54470.0
2018-08-16 09:50:00,81.99,82.02,81.93,81.93,122575.0,67.7049,67.7297,67.6553,67.6553,122575.0
2018-08-16 09:55:00,81.94,81.97,81.87,81.95,122278.0,67.6636,67.6884,67.6058,67.6719,122278.0
2018-08-16 10:00:00,81.96,82.05,81.93,81.97,232771.0,67.6801,67.7544,67.6553,67.6884,232771.0
2018-08-16 10:05:00,81.97,81.98,81.84,81.85,133905.0,67.6884,67.6966,67.581,67.5893,133905.0
2018-08-16 10:10:00,81.86,81.89,81.79,81.81,41598.0,67.5975,67.6223,67.5397,67.5563,41598.0
2018-08-16 10:15:00,81.81,81.93,81.81,81.91,19890.0,67.5563,67.6553,67.5563,67.6388,19890.0
2018-08-16 10:20:00,81.9,81.91,81.85,81.86,39039.0,67.6306,67.6388,67.5893,67.5975,39039.0
2018-08-16 10:25:00,81.87,82.0,81.87,81.98,36886.0,67.6058,67.7131,67.6058,67.6966,36886.0
2018-08-16 10:30:00,81.97,82.1,81.97,82.06,37479.0,67.6884,67.7957,67.6884,67.7627,37479.0
2018-08-16 10:35:00,82.05,82.08,82.01,82.04,61452.0,67.7544,67.7792,67.7214,67.7462,61452.0
2018-08-16 10:40:00,82.05,82.09,82.02,82.08,17865.0,67.7544,67.7875,67.7297,67.7792,17865.0
2018-08-16 10:45:00,82.08,82.14,82.07,82.14,30683.0,67.7792,67.8288,67.771,67.8288,30683.0
2018-08-16 10:50:00,82.15,82.17,82.12,82.15,32807.0,67.837,67.8535,67.8122,67.837,32807.0
2018-08-16 10:55:00,82.15,82.18,82.11,82.17,44873.0,67.837,67.8618,67.804,67.8535,44873.0
2018-08-16 11:00:00,82.16,82.2,82.13,82.18,51675.0,67.8453,67.8783,67.8205,67.8618,51675.0
2018-08-16 11:05:00,82.18,82.2,82.15,82.16,56996.0,67.8618,67.8783,67.837,67.8453,56996.0
2018-08-16 11:10:00,82.17,82.21,82.14,82.19,77676.0,67.8535,67.8866,67.8288,67.87,77676.0
2018-08-16 11:15:00,82.18,82.19,82.14,82.19,105033.0,67.8618,67.87,67.8288,67.87,105033.0
2018-08-16 11:20:00,82.19,82.26,82.19,82.23,101678.0,67.87,67.9278,67.87,67.9031,101678.0
2018-08-16 11:25:00,82.24,82.27,82.21,82.26,65067.0,67.9113,67.9361,67.8866,67.9278,65067.0
2018-08-16 11:30:00,82.26,82.34,82.25,82.33,57318.0,67.9278,67.9939,67.9196,67.9857,57318.0
2018-08-16 11:35:00,82.32,82.33,82.23,82.23,121531.0,67.9774,67.9857,67.9031,67.9031,121531.0
2018-08-16 11:40:00,82.23,82.29,82.23,82.24,49329.0,67.9031,67.9526,67.9031,67.9113,49329.0
2018-08-16 11:45:00,82.23,82.23,82.17,82.22,72723.0,67.9031,67.9031,67.8535,67.8948,72723.0
2018-08-16 11:50:00,82.22,82.24,82.2,82.24,25842.0,67.8948,67.9113,67.8783,67.9113,25842.0
2018-08-16 11:55:00,82.24,82.25,82.17,82.19,29346.0,67.9113,67.9196,67.8535,67.87,29346.0
2018-08-16 12:00:00,82.19,82.24,82.18,82.24,14776.0,67.87,67.9113,67.8618,67.9113,14776.0
2018-08-16 12:05:00,82.25,82.33,82.24,82.33,53237.0,67.9196,67.9857,67.9113,67.9857,53237.0
2018-08-16 12:10:00,82.33,82.36,82.32,82.35,31211.0,67.9857,68.0104,67.9774,68.0022,31211.0
2018-08-16 12:15:00,82.35,82.37,82.32,82.33,44972.0,68.0022,68.0187,67.9774,67.9857,44972.0
2018-08-16 12:20:00,82.33,82.35,82.31,82.34,18768.0,67.9857,68.0022,67.9691,67.9939,18768.0
2018-08-16 12:25:00,82.34,82.36,82.33,82.35,45945.0,67.9939,68.0104,67.9857,68.0022,45945.0
2018-08-16 12:30:00,82.35,82.39,82.34,82.37,28519.0,68.0022,68.0352,67.9939,68.0187,28519.0
2018-08-16 12:35:00,82.38,82.41,82.38,82.39,41769.0,68.0269,68.0517,68.0269,68.0352,41769.0
2018-08-16 12:40:00,82.39,82.41,82.33,82.34,146426.0,68.0352,68.0517,67.9857,67.9939,146426.0
2018-08-16 12:45:00,82.35,82.36,82.31,82.33,33040.0,68.0022,68.0104,67.9691,67.9857,33040.0
2018-08-16 12:50:00,82.33,82.33,82.3,82.31,12475.0,67.9857,67.9857,67.9609,67.9691,12475.0
2018-08-16 12:55:00,82.32,82.35,82.3,82.34,17728.0,67.9774,68.0022,67.9609,67.9939,17728.0
2018-08-16 13:00:00,82.34,82.35,82.31,82.31,19882.0,67.9939,68.0022,67.9691,67.9691,19882.0
2018-08-16 13:05:00,82.31,82.31,82.25,82.26,17632.0,67.9691,67.9691,67.9196,67.9278,17632.0
2018-08-16 13:10:00,82.26,82.27,82.23,82.26,27728.0,67.9278,67.9361,67.9031,67.9278,27728.0
2018-08-16 13:15:00,82.26,82.29,82.25,82.28,18467.0,67.9278,67.9526,67.9196,67.9444,18467.0
2018-08-16 13:20:00,82.29,82.39,82.28,82.36,46979.0,67.9526,68.0352,67.9444,68.0104,46979.0
2018-08-16 13:25:00,82.36,82.41,82.36,82.37,16228.0,68.0104,68.0517,68.0104,68.0187,16228.0
2018-08-16 13:30:00,82.36,82.38,82.36,82.38,20664.0,68.0104,68.0269,68.0104,68.0269,20664.0
2018-08-16 13:35:00,82.38,82.4,82.37,82.37,20568.0,68.0269,68.0435,68.0187,68.0187,20568.0
2018-08-16 13:40:00,82.37,82.38,82.34,82.35,31780.0,68.0187,68.0269,67.9939,68.0022,31780.0
2018-08-16 13:45:00,82.34,82.37,82.32,82.34,28622.0,67.9939,68.0187,67.9774,67.9939,28622.0
2018-08-16 13:50:00,82.34,82.34,82.28,82.28,10058.0,67.9939,67.9939,67.9444,67.9444,10058.0
2018-08-16 13:55:00,82.29,82.33,82.28,82.3,29981.0,67.9526,67.9857,67.9444,67.9609,29981.0
2018-08-16 14:00:00,82.3,82.31,82.26,82.26,25241.0,67.9609,67.9691,67.9278,67.9278,25241.0
2018-08-16 14:05:00,82.27,82.3,82.26,82.3,14342.0,67.9361,67.9609,67.9278,67.9609,14342.0
2018-08-16 14:10:00,82.3,82.3,82.25,82.27,25407.0,67.9609,67.9609,67.9196,67.9361,25407.0
2018-08-16 14:15:00,82.27,82.28,82.24,82.26,23954.0,67.9361,67.9444,67.9113,67.9278,23954.0
2018-08-16 14:20:00,82.26,82.27,82.24,82.27,14454.0,67.9278,67.9361,67.9113,67.9361,14454.0
2018-08-16 14:25:00,82.26,82.27,82.24,82.25,15821.0,67.9278,67.9361,67.9113,67.9196,15821.0
2018-08-16 14:30:00,82.24,82.24,82.18,82.24,72944.0,67.9113,67.9113,67.8618,67.9113,72944.0
2018-08-16 14:35:00,82.23,82.27,82.21,82.26,27282.0,67.9031,67.9361,67.8866,67.9278,27282.0
2018-08-16 14:40:00,82.26,82.27,82.19,82.19,26138.0,67.9278,67.9361,67.87,67.87,26138.0
2018-08-16 14:45:00,82.19,82.21,82.18,82.21,35585.0,67.87,67.8866,67.8618,67.8866,35585.0
2018-08-16 14:50:00,82.21,82.22,82.19,82.22,54642.0,67.8866,67.8948,67.87,67.8948,54642.0
2018-08-16 14:55:00,82.22,82.24,82.2,82.24,154787.0,67.8948,67.9113,67.8783,67.9113,154787.0
2018-08-16 15:00:00,82.24,82.26,82.23,82.24,64051.0,67.9113,67.9278,67.9031,67.9113,64051.0
2018-08-16 15:05:00,82.25,82.25,82.22,82.23,29498.0,67.9196,67.9196,67.8948,67.9031,29498.0
2018-08-16 15:10:00,82.23,82.27,82.21,82.27,29227.0,67.9031,67.9361,67.8866,67.9361,29227.0
2018-08-16 15:15:00,82.27,82.34,82.26,82.3,39076.0,67.9361,67.9939,67.9278,67.9609,39076.0
2018-08-16 15:20:00,82.31,82.34,82.29,82.3,35009.0,67.9691,67.9939,67.9526,67.9609,35009.0
2018-08-16 15:25:00,82.3,82.36,82.29,82.36,48924.0,67.9609,68.0104,67.9526,68.0104,48924.0
2018-08-16 15:30:00,82.35,82.4,82.29,82.33,76085.0,68.0022,68.0435,67.9526,67.9857,76085.0
2018-08-16 15:35:00,82.33,82.35,82.3,82.32,58543.0,67.9857,68.0022,67.9609,67.9774,58543.0
2018-08-16 15:40:00,82.32,82.35,82.31,82.33,180081.0,67.9774,68.0022,67.9691,67.9857,180081.0
2018-08-16 15:45:00,82.33,82.35,82.32,82.33,169561.0,67.9857,68.0022,67.9774,67.9857,169561.0
2018-08-16 15:50:00,82.33,82.33,82.27,82.28,230712.0,67.9857,67.9857,67.9361,67.9444,230712.0
2018-08-16 15:55:00,82.28,82.4,82.27,82.4,942412.0,67.9444,68.0435,67.9361,68.0435,942412.0
2018-08-17 09:30:00,82.32,82.54,82.32,82.43,108553.0,67.9774,68.1591,67.9774,68.0682,108553.0
2018-08-17 09:35:00,82.43,82.49,82.39,82.45,79589.0,68.0682,68.1178,68.0352,68.0847,79589.0
2018-08-17 09:40:00,82.46,82.52,82.4,82.52,113655.0,68.093,68.1425,68.0435,68.1425,113655.0
2018-08-17 09:45:00,82.52,82.56,82.38,82.42,240335.0,68.1425,68.1756,68.0269,68.06,240335.0
2018-08-17 09:50:00,82.42,82.55,82.39,82.53,109575.0,68.06,68.1673,68.0352,68.1508,109575.0
2018-08-17 09:55:00,82.53,82.57,82.43,82.45,64224.0,68.1508,68.1838,68.0682,68.0847,64224.0
2018-08-17 10:00:00,82.44,82.56,82.44,82.55,51142.0,68.0765,68.1756,68.0765,68.1673,51142.0
2018-08-17 10:05:00,82.54,82.55,82.43,82.44,47932.0,68.1591,68.1673,68.0682,68.0765,47932.0
2018-08-17 10:10:00,82.44,82.56,82.44,82.54,49199.0,68.0765,68.1756,68.0765,68.1591,49199.0
2018-08-17 10:15:00,82.54,82.59,82.52,82.55,36483.0,68.1591,68.2004,68.1425,68.1673,36483.0
2018-08-17 10:20:00,82.54,82.58,82.5,82.56,40710.0,68.1591,68.1921,68.126,68.1756,40710.0
2018-08-17 10:25:00,82.57,82.67,82.57,82.65,55354.0,68.1838,68.2664,68.1838,68.2499,55354.0
2018-08-17 10:30:00,82.65,82.66,82.62,82.65,17754.0,68.2499,68.2582,68.2251,68.2499,17754.0
2018-08-17 10:35:00,82.66,82.66,82.6,82.65,30002.0,68.2582,68.2582,68.2086,68.2499,30002.0
2018-08-17 10:40:00,82.65,82.67,82.62,82.64,22252.0,68.2499,68.2664,68.2251,68.2416,22252.0
2018-08-17 10:45:00,82.64,82.7,82.64,82.67,75004.0,68.2416,68.2912,68.2416,68.2664,75004.0
2018-08-17 10:50:00,82.67,82.73,82.67,82.73,52235.0,68.2664,68.316,68.2664,68.316,52235.0
2018-08-17 10:55:00,82.73,82.75,82.69,82.71,56028.0,68.316,68.3325,68.2829,68.2994,56028.0
2018-08-17 11:00:00,82.73,82.74,82.7,82.73,139069.0,68.316,68.3242,68.2912,68.316,139069.0
2018-08-17 11:05:00,82.72,82.75,82.72,82.74,27430.0,68.3077,68.3325,68.3077,68.3242,27430.0
2018-08-17 11:10:00,82.74,82.8,82.74,82.78,88991.0,68.3242,68.3738,68.3242,68.3572,88991.0
2018-08-17 11:15:00,82.78,82.81,82.76,82.78,77997.0,68.3572,68.382,68.3407,68.3572,77997.0
2018-08-17 11:20:00,82.79,82.79,82.71,82.72,52539.0,68.3655,68.3655,68.2994,68.3077,52539.0
2018-08-17 11:25:00,82.71,82.76,82.71,82.76,27225.0,68.2994,68.3407,68.2994,68.3407,27225.0
2018-08-17 11:30:00,82.76,82.79,82.75,82.77,28667.0,68.3407,68.3655,68.3325,68.349,28667.0
2018-08-17 11:35:00,82.77,82.79,82.75,82.77,61275.0,68.349,68.3655,68.3325,68.349,61275.0
2018-08-17 11:40:00,82.77,82.81,82.77,82.8,25233.0,68.349,68.382,68.349,68.3738,25233.0
2018-08-17 11:45:00,82.8,82.8,82.72,82.75,39215.0,68.3738,68.3738,68.3077,68.3325,39215.0
2018-08-17 11:50:00,82.76,82.78,82.73,82.73,66925.0,68.3407,68.3572,68.316,68.316,66925.0
2018-08-17 11:55:00,82.74,82.77,82.73,82.73,23440.0,68.3242,68.349,68.316,68.316,23440.0
2018-08-17 12:00:00,82.73,82.79,82.73,82.76,26659.0,68.316,68.3655,68.316,68.3407,26659.0
2018-08-17 12:05:00,82.77,82.85,82.76,82.85,13986.0,68.349,68.4151,68.3407,68.4151,13986.0
2018-08-17 12:10:00,82.84,82.84,82.81,82.81,25526.0,68.4068,68.4068,68.382,68.382,25526.0
2018-08-17 12:15:00,82.81,82.87,82.8,82.84,32837.0,68.382,68.4316,68.3738,68.4068,32837.0
2018-08-17 12:20:00,82.84,82.86,82.83,82.84,18676.0,68.4068,68.4233,68.3985,68.4068,18676.0
2018-08-17 12:25:00,82.84,82.85,82.83,82.85,18477.0,68.4068,68.4151,68.3985,68.4151,18477.0
2018-08-17 12:30:00,82.85,82.85,82.82,82.84,18775.0,68.4151,68.4151,68.3903,68.4068,18775.0
2018-08-17 12:35:00,82.84,82.84,82.79,82.8,22189.0,68.4068,68.4068,68.3655,68.3738,22189.0
2018-08-17 12:40:00,82.81,82.81,82.76,82.8,24934.0,68.382,68.382,68.3407,68.3738,24934.0
2018-08-17 12:45:00,82.79,82.8,82.78,82.8,13361.0,68.3655,68.3738,68.3572,68.3738,13361.0
2018-08-17 12:50:00,82.81,82.86,82.81,82.84,210095.0,68.382,68.4233,68.382,68.4068,210095.0
2018-08-17 12:55:00,82.85,82.89,82.84,82.89,66027.0,68.4151,68.4481,68.4068,68.4481,66027.0
2018-08-17 13:00:00,82.88,82.9,82.87,82.9,30845.0,68.4398,68.4563,68.4316,68.4563,30845.0
2018-08-17 13:05:00,82.9,82.91,82.88,82.89,16638.0,68.4563,68.4646,68.4398,68.4481,16638.0
2018-08-17 13:10:00,82.89,82.89,82.88,82.89,52660.0,68.4481,68.4481,68.4398,68.4481,52660.0
2018-08-17 13:15:00,82.89,82.91,82.88,82.91,39370.0,68.4481,68.4646,68.4398,68.4646,39370.0
2018-08-17 13:20:00,82.9,82.92,82.89,82.91,51426.0,68.4563,68.4729,68.4481,68.4646,51426.0
2018-08-17 13:25:00,82.91,82.93,82.9,82.91,13707.0,68.4646,68.4811,68.4563,68.4646,13707.0
2018-08-17 13:30:00,82.91,82.91,82.86,82.88,26665.0,68.4646,68.4646,68.4233,68.4398,26665.0
2018-08-17 13:35:00,82.88,82.92,82.88,82.92,9940.0,68.4398,68.4729,68.4398,68.4729,9940.0
2018-08-17 13:40:00,82.92,82.94,82.89,82.89,27948.0,68.4729,68.4894,68.4481,68.4481,27948.0
2018-08-17 13:45:00,82.89,82.92,82.88,82.91,19714.0,68.4481,68.4729,68.4398,68.4646,19714.0
2018-08-17 13:50:00,82.92,82.96,82.91,82.95,17929.0,68.4729,68.5059,68.4646,68.4976,17929.0
2018-08-17 13:55:00,82.95,83.0,82.95,83.0,37509.0,68.4976,68.5389,68.4976,68.5389,37509.0
2018-08-17 14:00:00,83.0,83.06,82.98,83.06,130501.0,68.5389,68.5885,68.5224,68.5885,130501.0
2018-08-17 14:05:00,83.06,83.08,83.0,83.01,49194.0,68.5885,68.605,68.5389,68.5472,49194.0
2018-08-17 14:10:00,83.01,83.03,82.96,82.96,41688.0,68.5472,68.5637,68.5059,68.5059,41688.0
2018-08-17 14:15:00,82.97,82.99,82.95,82.95,42776.0,68.5141,68.5307,68.4976,68.4976,42776.0
2018-08-17 14:20:00,82.95,82.98,82.93,82.97,20994.0,68.4976,68.5224,68.4811,68.5141,20994.0
2018-08-17 14:25:00,82.98,83.04,82.98,83.03,26501.0,68.5224,68.5719,68.5224,68.5637,26501.0
2018-08-17 14:30:00,83.03,83.05,82.99,83.0,46718.0,68.5637,68.5802,68.5307,68.5389,46718.0
2018-08-17 14:35:00,83.01,83.03,82.95,82.96,26520.0,68.5472,68.5637,68.4976,68.5059,26520.0
2018-08-17 14:40:00,82.97,83.0,82.96,82.97,30968.0,68.5141,68.5389,68.5059,68.5141,30968.0
2018-08-17 14:45:00,82.96,82.97,82.94,82.95,76608.0,68.5059,68.5141,68.4894,68.4976,76608.0
2018-08-17 14:50:00,82.95,83.05,82.94,83.02,81456.0,68.4976,68.5802,68.4894,68.5554,81456.0
2018-08-17 14:55:00,83.02,83.07,83.01,83.07,20907.0,68.5554,68.5967,68.5472,68.5967,20907.0
2018-08-17 15:00:00,83.07,83.08,83.05,83.07,43723.0,68.5967,68.605,68.5802,68.5967,43723.0
2018-08-17 15:05:00,83.07,83.09,83.06,83.06,40957.0,68.5967,68.6132,68.5885,68.5885,40957.0
2018-08-17 15:10:00,83.06,83.09,83.06,83.06,56003.0,68.5885,68.6132,68.5885,68.5885,56003.0
2018-08-17 15:15:00,83.05,83.07,83.01,83.07,59185.0,68.5802,68.5967,68.5472,68.5967,59185.0
2018-08-17 15:20:00,83.07,83.08,83.03,83.04,77437.0,68.5967,68.605,68.5637,68.5719,77437.0
2018-08-17 15:25:00,83.04,83.04,82.99,83.02,82262.0,68.5719,68.5719,68.5307,68.5554,82262.0
2018-08-17 15:30:00,83.02,83.03,82.99,83.03,113240.0,68.5554,68.5637,68.5307,68.5637,113240.0
2018-08-17 15:35:00,83.03,83.04,83.0,83.03,114080.0,68.5637,68.5719,68.5389,68.5637,114080.0
2018-08-17 15:40:00,83.03,83.08,83.03,83.06,202218.0,68.5637,68.605,68.5637,68.5885,202218.0
2018-08-17 15:45:00,83.07,83.1,83.04,83.08,410493.0,68.5967,68.6215,68.5719,68.605,410493.0
2018-08-17 15:50:00,83.07,83.08,83.0,83.06,438403.0,68.5967,68.605,68.5389,68.5885,438403.0
2018-08-17 15:55:00,83.06,83.16,83.05,83.15,758636.0,68.5885,68.671,68.5802,68.6628,758636.0
2018-08-20 09:30:00,83.27,83.35,83.22,83.3,64036.0,68.7619,68.8279,68.7206,68.7866,64036.0
2018-08-20 09:35:00,83.3,83.32,83.18,83.24,65695.0,68.7866,68.8032,68.6876,68.7371,65695.0
2018-08-20 09:40:00,83.25,83.32,83.24,83.25,88250.0,68.7454,68.8032,68.7371,68.7454,88250.0
2018-08-20 09:45:00,83.25,83.33,83.21,83.23,42722.0,68.7454,68.8114,68.7123,68.7288,42722.0
2018-08-20 09:50:00,83.24,83.29,83.2,83.23,36669.0,68.7371,68.7784,68.7041,68.7288,36669.0
2018-08-20 09:55:00,83.24,83.34,83.24,83.3,32332.0,68.7371,68.8197,68.7371,68.7866,32332.0
2018-08-20 10:00:00,83.31,83.37,83.25,83.28,38101.0,68.7949,68.8445,68.7454,68.7701,38101.0
2018-08-20 10:05:00,83.28,83.34,83.28,83.31,29237.0,68.7701,68.8197,68.7701,68.7949,29237.0
2018-08-20 10:10:00,83.31,83.33,83.27,83.32,68291.0,68.7949,68.8114,68.7619,68.8032,68291.0
2018-08-20 10:15:00,83.31,83.37,83.29,83.35,38790.0,68.7949,68.8445,68.7784,68.8279,38790.0
2018-08-20 10:20:00,83.34,83.4,83.31,83.31,32021.0,68.8197,68.8692,68.7949,68.7949,32021.0
2018-08-20 10:25:00,83.3,83.37,83.3,83.35,25888.0,68.7866,68.8445,68.7866,68.8279,25888.0
2018-08-20 10:30:00,83.36,83.4,83.35,83.39,45401.0,68.8362,68.8692,68.8279,68.861,45401.0
2018-08-20 10:35:00,83.38,83.39,83.28,83.28,47663.0,68.8527,68.861,68.7701,68.7701,47663.0
2018-08-20 10:40:00,83.28,83.29,83.22,83.22,91775.0,68.7701,68.7784,68.7206,68.7206,91775.0
2018-08-20 10:45:00,83.22,83.24,83.19,83.22,30165.0,68.7206,68.7371,68.6958,68.7206,30165.0
2018-08-20 10:50:00,83.22,83.28,83.22,83.27,37600.0,68.7206,68.7701,68.7206,68.7619,37600.0
2018-08-20 10:55:00,83.27,83.32,83.25,83.3,40147.0,68.7619,68.8032,68.7454,68.7866,40147.0
2018-08-20 11:00:00,83.29,83.34,83.23,83.24,49433.0,68.7784,68.8197,68.7288,68.7371,49433.0
2018-08-20 11:05:00,83.23,83.3,83.21,83.28,38570.0,68.7288,68.7866,68.7123,68.7701,38570.0
2018-08-20 11:10:00,83.29,83.36,83.28,83.36,21211.0,68.7784,68.8362,68.7701,68.8362,21211.0
2018-08-20 11:15:00,83.37,83.4,83.35,83.37,31213.0,68.8445,68.8692,68.8279,68.8445,31213.0
2018-08-20 11:20:00,83.37,83.39,83.35,83.38,35442.0,68.8445,68.861,68.8279,68.8527,35442.0
2018-08-20 11:25:00,83.38,83.42,83.37,83.38,18753.0,68.8527,68.8857,68.8445,68.8527,18753.0
2018-08-20 11:30:00,83.38,83.38,83.32,83.33,36784.0,68.8527,68.8527,68.8032,68.8114,36784.0
2018-08-20 11:35:00,83.33,83.36,83.32,83.34,42736.0,68.8114,68.8362,68.8032,68.8197,42736.0
2018-08-20 11:40:00,83.34,83.34,83.29,83.33,11063.0,68.8197,68.8197,68.7784,68.8114,11063.0
2018-08-20 11:45:00,83.33,83.41,83.33,83.39,14742.0,68.8114,68.8775,68.8114,68.861,14742.0
2018-08-20 11:50:00,83.4,83.41,83.36,83.38,20297.0,68.8692,68.8775,68.8362,68.8527,20297.0
2018-08-20 11:55:00,83.38,83.39,83.36,83.38,40883.0,68.8527,68.861,68.8362,68.8527,40883.0
2018-08-20 12:00:00,83.37,83.43,83.37,83.42,33661.0,68.8445,68.894,68.8445,68.8857,33661.0
2018-08-20 12:05:00,83.41,83.46,83.4,83.44,10060.0,68.8775,68.9188,68.8692,68.9023,10060.0
2018-08-20 12:10:00,83.44,83.5,83.44,83.47,10164.0,68.9023,68.9518,68.9023,68.927,10164.0
2018-08-20 12:15:00,83.47,83.48,83.46,83.47,14478.0,68.927,68.9353,68.9188,68.927,14478.0
2018-08-20 12:20:00,83.48,83.51,83.48,83.5,26592.0,68.9353,68.9601,68.9353,68.9518,26592.0
2018-08-20 12:25:00,83.49,83.5,83.47,83.49,9060.0,68.9435,68.9518,68.927,68.9435,9060.0
2018-08-20 12:30:00,83.5,83.51,83.48,83.49,10321.0,68.9518,68.9601,68.9353,68.9435,10321.0
2018-08-20 12:35:00,83.49,83.5,83.47,83.48,9989.0,68.9435,68.9518,68.927,68.9353,9989.0
2018-08-20 12:40:00,83.48,83.5,83.45,83.46,8335.0,68.9353,68.9518,68.9105,68.9188,8335.0
2018-08-20 12:45:00,83.46,83.5,83.46,83.5,13440.0,68.9188,68.9518,68.9188,68.9518,13440.0
2018-08-20 12:50:00,83.5,83.53,83.49,83.52,22168.0,68.9518,68.9766,68.9435,68.9683,22168.0
2018-08-20 12:55:00,83.53,83.59,83.52,83.58,42366.0,68.9766,69.0261,68.9683,69.0179,42366.0
2018-08-20 13:00:00,83.57,83.59,83.53,83.58,110187.0,69.0096,69.0261,68.9766,69.0179,110187.0
2018-08-20 13:05:00,83.58,83.61,83.56,83.59,22595.0,69.0179,69.0426,69.0013,69.0261,22595.0
2018-08-20 13:10:00,83.58,83.6,83.58,83.6,9524.0,69.0179,69.0344,69.0179,69.0344,9524.0
2018-08-20 13:15:00,83.6,83.62,83.58,83.58,18992.0,69.0344,69.0509,69.0179,69.0179,18992.0
2018-08-20 13:20:00,83.58,83.6,83.52,83.54,18397.0,69.0179,69.0344,68.9683,68.9848,18397.0
2018-08-20 13:25:00,83.55,83.58,83.55,83.58,13462.0,68.9931,69.0179,68.9931,69.0179,13462.0
2018-08-20 13:30:00,83.58,83.59,83.56,83.58,8895.0,69.0179,69.0261,69.0013,69.0179,8895.0
2018-08-20 13:35:00,83.57,83.57,83.52,83.52,36880.0,69.0096,69.0096,68.9683,68.9683,36880.0
2018-08-20 13:40:00,83.52,83.54,83.51,83.51,28490.0,68.9683,68.9848,68.9601,68.9601,28490.0
2018-08-20 13:45:00,83.51,83.57,83.51,83.56,52318.0,68.9601,69.0096,68.9601,69.0013,52318.0
2018-08-20 13:50:00,83.56,83.57,83.54,83.56,19758.0,69.0013,69.0096,68.9848,69.0013,19758.0
2018-08-20 13:55:00,83.56,83.56,83.5,83.53,22281.0,69.0013,69.0013,68.9518,68.9766,22281.0
2018-08-20 14:00:00,83.52,83.54,83.52,83.54,17765.0,68.9683,68.9848,68.9683,68.9848,17765.0
2018-08-20 14:05:00,83.54,83.55,83.48,83.48,24263.0,68.9848,68.9931,68.9353,68.9353,24263.0
2018-08-20 14:10:00,83.48,83.49,83.42,83.42,30921.0,68.9353,68.9435,68.8857,68.8857,30921.0
2018-08-20 14:15:00,83.42,83.45,83.41,83.43,32430.0,68.8857,68.9105,68.8775,68.894,32430.0
2018-08-20 14:20:00,83.44,83.44,83.38,83.39,64708.0,68.9023,68.9023,68.8527,68.861,64708.0
2018-08-20 14:25:00,83.39,83.4,83.34,83.34,32441.0,68.861,68.8692,68.8197,68.8197,32441.0
2018-08-20 14:30:00,83.34,83.34,83.25,83.26,22757.0,68.8197,68.8197,68.7454,68.7536,22757.0
2018-08-20 14:35:00,83.26,83.28,83.25,83.26,19672.0,68.7536,68.7701,68.7454,68.7536,19672.0
2018-08-20 14:40:00,83.25,83.26,83.2,83.23,38960.0,68.7454,68.7536,68.7041,68.7288,38960.0
2018-08-20 14:45:00,83.23,83.23,83.16,83.18,42225.0,68.7288,68.7288,68.671,68.6876,42225.0
2018-08-20 14:50:00,83.17,83.19,83.14,83.16,53866.0,68.6793,68.6958,68.6545,68.671,53866.0
2018-08-20 14:55:00,83.16,83.17,83.11,83.15,48641.0,68.671,68.6793,68.6298,68.6628,48641.0
2018-08-20 15:00:00,83.15,83.18,83.12,83.16,66680.0,68.6628,68.6876,68.638,68.671,66680.0
2018-08-20 15:05:00,83.16,83.18,83.12,83.12,33472.0,68.671,68.6876,68.638,68.638,33472.0
2018-08-20 15:10:00,83.12,83.17,83.09,83.17,116620.0,68.638,68.6793,68.6132,68.6793,116620.0
2018-08-20 15:15:00,83.17,83.23,83.16,83.23,87782.0,68.6793,68.7288,68.671,68.7288,87782.0
2018-08-20 15:20:00,83.22,83.24,83.19,83.22,114808.0,68.7206,68.7371,68.6958,68.7206,114808.0
2018-08-20 15:25:00,83.22,83.22,83.18,83.2,62776.0,68.7206,68.7206,68.6876,68.7041,62776.0
2018-08-20 15:30:00,83.19,83.22,83.17,83.17,91869.0,68.6958,68.7206,68.6793,68.6793,91869.0
2018-08-20 15:35:00,83.17,83.24,83.17,83.23,73100.0,68.6793,68.7371,68.6793,68.7288,73100.0
2018-08-20 15:40:00,83.23,83.23,83.21,83.22,71935.0,68.7288,68.7288,68.7123,68.7206,71935.0
2018-08-20 15:45:00,83.22,83.23,83.17,83.18,106928.0,68.7206,68.7288,68.6793,68.6876,106928.0
2018-08-20 15:50:00,83.17,83.19,83.14,83.17,148692.0,68.6793,68.6958,68.6545,68.6793,148692.0
2018-08-20 15:55:00,83.17,83.2,83.14,83.2,1272089.0,68.6793,68.7041,68.6545,68.7041,1272089.0
2018-08-21 09:30:00,83.3,83.35,82.99,82.99,115636.0,68.7866,68.8279,68.5307,68.5307,115636.0
2018-08-21 09:35:00,82.97,83.08,82.94,82.99,64296.0,68.5141,68.605,68.4894,68.5307,64296.0
2018-08-21 09:40:00,82.99,82.99,82.91,82.96,40505.0,68.5307,68.5307,68.4646,68.5059,40505.0
2018-08-21 09:45:00,82.95,82.99,82.88,82.99,35369.0,68.4976,68.5307,68.4398,68.5307,35369.0
2018-08-21 09:50:00,82.99,83.03,82.84,82.86,135144.0,68.5307,68.5637,68.4068,68.4233,135144.0
2018-08-21 09:55:00,82.86,82.88,82.77,82.84,68370.0,68.4233,68.4398,68.349,68.4068,68370.0
2018-08-21 10:00:00,82.86,82.91,82.8,82.91,155218.0,68.4233,68.4646,68.3738,68.4646,155218.0
2018-08-21 10:05:00,82.91,82.94,82.86,82.91,138536.0,68.4646,68.4894,68.4233,68.4646,138536.0
2018-08-21 10:10:00,82.91,82.97,82.91,82.95,73371.0,68.4646,68.5141,68.4646,68.4976,73371.0
2018-08-21 10:15:00,82.94,82.95,82.87,82.88,67068.0,68.4894,68.4976,68.4316,68.4398,67068.0
2018-08-21 10:20:00,82.88,82.94,82.88,82.91,44946.0,68.4398,68.4894,68.4398,68.4646,44946.0
2018-08-21 10:25:00,82.91,82.96,82.89,82.91,34329.0,68.4646,68.5059,68.4481,68.4646,34329.0
2018-08-21 10:30:00,82.91,82.97,82.89,82.94,20674.0,68.4646,68.5141,68.4481,68.4894,20674.0
2018-08-21 10:35:00,82.94,82.99,82.9,82.93,31499.0,68.4894,68.5307,68.4563,68.4811,31499.0
2018-08-21 10:40:00,82.92,82.94,82.84,82.84,65269.0,68.4729,68.4894,68.4068,68.4068,65269.0
2018-08-21 10:45:00,82.85,82.9,82.8,82.8,36130.0,68.4151,68.4563,68.3738,68.3738,36130.0
2018-08-21 10:50:00,82.81,82.84,82.79,82.84,70845.0,68.382,68.4068,68.3655,68.4068,70845.0
2018-08-21 10:55:00,82.84,82.84,82.77,82.78,60685.0,68.4068,68.4068,68.349,68.3572,60685.0
2018-08-21 11:00:00,82.78,82.83,82.77,82.81,25145.0,68.3572,68.3985,68.349,68.382,25145.0
2018-08-21 11:05:00,82.81,82.81,82.75,82.76,14267.0,68.382,68.382,68.3325,68.3407,14267.0
2018-08-21 11:10:00,82.76,82.77,82.72,82.77,19445.0,68.3407,68.349,68.3077,68.349,19445.0
2018-08-21 11:15:00,82.77,82.81,82.77,82.8,78020.0,68.349,68.382,68.349,68.3738,78020.0
2018-08-21 11:20:00,82.8,82.83,82.77,82.79,19298.0,68.3738,68.3985,68.349,68.3655,19298.0
2018-08-21 11:25:00,82.78,82.83,82.76,82.83,20879.0,68.3572,68.3985,68.3407,68.3985,20879.0
2018-08-21 11:30:00,82.83,82.85,82.8,82.81,67697.0,68.3985,68.4151,68.3738,68.382,67697.0
2018-08-21 11:35:00,82.81,82.84,82.8,82.83,24622.0,68.382,68.4068,68.3738,68.3985,24622.0
2018-08-21 11:40:00,82.82,82.84,82.81,82.83,13182.0,68.3903,68.4068,68.382,68.3985,13182.0
2018-08-21 11:45:00,82.82,82.83,82.79,82.8,31889.0,68.3903,68.3985,68.3655,68.3738,31889.0
2018-08-21 11:50:00,82.78,82.79,82.71,82.71,93028.0,68.3572,68.3655,68.2994,68.2994,93028.0
2018-08-21 11:55:00,82.71,82.75,82.71,82.74,33297.0,68.2994,68.3325,68.2994,68.3242,33297.0
2018-08-21 12:00:00,82.75,82.76,82.69,82.7,43710.0,68.3325,68.3407,68.2829,68.2912,43710.0
2018-08-21 12:05:00,82.7,82.72,82.67,82.69,61606.0,68.2912,68.3077,68.2664,68.2829,61606.0
2018-08-21 12:10:00,82.68,82.69,82.63,82.66,40735.0,68.2747,68.2829,68.2334,68.2582,40735.0
2018-08-21 12:15:00,82.67,82.67,82.64,82.66,17888.0,68.2664,68.2664,68.2416,68.2582,17888.0
2018-08-21 12:20:00,82.66,82.66,82.62,82.62,20988.0,68.2582,68.2582,68.2251,68.2251,20988.0
2018-08-21 12:25:00,82.62,82.65,82.59,82.59,26487.0,68.2251,68.2499,68.2004,68.2004,26487.0
2018-08-21 12:30:00,82.59,82.61,82.56,82.57,20039.0,68.2004,68.2169,68.1756,68.1838,20039.0
2018-08-21 12:35:00,82.57,82.61,82.57,82.59,17508.0,68.1838,68.2169,68.1838,68.2004,17508.0
2018-08-21 12:40:00,82.58,82.62,82.58,82.61,57677.0,68.1921,68.2251,68.1921,68.2169,57677.0
2018-08-21 12:45:00,82.61,82.63,82.58,82.58,22378.0,68.2169,68.2334,68.1921,68.1921,22378.0
2018-08-21 12:50:00,82.58,82.61,82.57,82.59,77067.0,68.1921,68.2169,68.1838,68.2004,77067.0
2018-08-21 12:55:00,82.59,82.59,82.55,82.56,71828.0,68.2004,68.2004,68.1673,68.1756,71828.0
2018-08-21 13:00:00,82.55,82.56,82.52,82.53,37111.0,68.1673,68.1756,68.1425,68.1508,37111.0
2018-08-21 13:05:00,82.53,82.58,82.52,82.57,27029.0,68.1508,68.1921,68.1425,68.1838,27029.0
2018-08-21 13:10:00,82.57,82.57,82.53,82.55,29862.0,68.1838,68.1838,68.1508,68.1673,29862.0
2018-08-21 13:15:00,82.55,82.62,82.53,82.6,65406.0,68.1673,68.2251,68.1508,68.2086,65406.0
2018-08-21 13:20:00,82.6,82.64,82.58,82.63,36242.0,68.2086,68.2416,68.1921,68.2334,36242.0
2018-08-21 13:25:00,82.63,82.64,82.6,82.64,39362.0,68.2334,68.2416,68.2086,68.2416,39362.0
2018-08-21 13:30:00,82.64,82.66,82.63,82.64,22497.0,68.2416,68.2582,68.2334,68.2416,22497.0
2018-08-21 13:35:00,82.64,82.68,82.63,82.67,16432.0,68.2416,68.2747,68.2334,68.2664,16432.0
2018-08-21 13:40:00,82.67,82.69,82.65,82.67,20014.0,68.2664,68.2829,68.2499,68.2664,20014.0
2018-08-21 13:45:00,82.66,82.72,82.65,82.72,45606.0,68.2582,68.3077,68.2499,68.3077,45606.0
2018-08-21 13:50:00,82.71,82.73,82.68,82.7,38167.0,68.2994,68.316,68.2747,68.2912,38167.0
2018-08-21 13:55:00,82.7,82.73,82.7,82.71,28683.0,68.2912,68.316,68.2912,68.2994,28683.0
2018-08-21 14:00:00,82.71,82.79,82.71,82.77,62506.0,68.2994,68.3655,68.2994,68.349,62506.0
2018-08-21 14:05:00,82.76,82.76,82.73,82.75,10834.0,68.3407,68.3407,68.316,68.3325,10834.0
2018-08-21 14:10:00,82.74,82.77,82.73,82.77,16024.0,68.3242,68.349,68.316,68.349,16024.0
2018-08-21 14:15:00,82.77,82.81,82.76,82.81,23439.0,68.349,68.382,68.3407,68.382,23439.0
2018-08-21 14:20:00,82.8,82.81,82.77,82.79,26185.0,68.3738,68.382,68.349,68.3655,26185.0
2018-08-21 14:25:00,82.78,82.83,82.78,82.82,23135.0,68.3572,68.3985,68.3572,68.3903,23135.0
2018-08-21 14:30:00,82.82,82.82,82.76,82.76,14800.0,68.3903,68.3903,68.3407,68.3407,14800.0
2018-08-21 14:35:00,82.76,82.77,82.73,82.75,14058.0,68.3407,68.349,68.316,68.3325,14058.0
2018-08-21 14:40:00,82.75,82.78,82.72,82.73,13117.0,68.3325,68.3572,68.3077,68.316,13117.0
2018-08-21 14:45:00,82.73,82.77,82.72,82.73,48099.0,68.316,68.349,68.3077,68.316,48099.0
2018-08-21 14:50:00,82.73,82.74,82.71,82.71,31837.0,68.316,68.3242,68.2994,68.2994,31837.0
2018-08-21 14:55:00,82.72,82.78,82.71,82.76,23551.0,68.3077,68.3572,68.2994,68.3407,23551.0
2018-08-21 15:00:00,82.76,82.81,82.76,82.81,30152.0,68.3407,68.382,68.3407,68.382,30152.0
2018-08-21 15:05:00,82.8,82.81,82.78,82.81,66551.0,68.3738,68.382,68.3572,68.382,66551.0
2018-08-21 15:10:00,82.81,82.83,82.78,82.78,19488.0,68.382,68.3985,68.3572,68.3572,19488.0
2018-08-21 15:15:00,82.79,82.83,82.76,82.76,18914.0,68.3655,68.3985,68.3407,68.3407,18914.0
2018-08-21 15:20:00,82.76,82.78,82.72,82.73,20300.0,68.3407,68.3572,68.3077,68.316,20300.0
2018-08-21 15:25:00,82.73,82.82,82.73,82.8,48742.0,68.316,68.3903,68.316,68.3738,48742.0
2018-08-21 15:30:00,82.8,82.8,82.74,82.76,78079.0,68.3738,68.3738,68.3242,68.3407,78079.0
2018-08-21 15:35:00,82.77,82.77,82.7,82.71,61077.0,68.349,68.349,68.2912,68.2994,61077.0
2018-08-21 15:40:00,82.7,82.74,82.69,82.73,86927.0,68.2912,68.3242,68.2829,68.316,86927.0
2018-08-21 15:45:00,82.73,82.73,82.65,82.66,175991.0,68.316,68.316,68.2499,68.2582,175991.0
2018-08-21 15:50:00,82.66,82.67,82.64,82.66,125618.0,68.2582,68.2664,68.2416,68.2582,125618.0
2018-08-21 15:55:00,82.66,82.76,82.65,82.67,647409.0,68.2582,68.3407,68.2499,68.2664,647409.0
2018-08-22 09:30:00,82.59,82.74,82.47,82.47,194720.0,68.2004,68.3242,68.1013,68.1013,194720.0
2018-08-22 09:35:00,82.47,82.53,82.38,82.48,98507.0,68.1013,68.1508,68.0269,68.1095,98507.0
2018-08-22 09:40:00,82.51,82.57,82.48,82.53,135627.0,68.1343,68.1838,68.1095,68.1508,135627.0
2018-08-22 09:45:00,82.53,82.56,82.42,82.46,36469.0,68.1508,68.1756,68.06,68.093,36469.0
2018-08-22 09:50:00,82.46,82.52,82.35,82.38,102377.0,68.093,68.1425,68.0022,68.0269,102377.0
2018-08-22 09:55:00,82.38,82.43,82.34,82.36,52380.0,68.0269,68.0682,67.9939,68.0104,52380.0
2018-08-22 10:00:00,82.36,82.39,82.32,82.38,37104.0,68.0104,68.0352,67.9774,68.0269,37104.0
2018-08-22 10:05:00,82.38,82.38,82.28,82.29,42108.0,68.0269,68.0269,67.9444,67.9526,42108.0
2018-08-22 10:10:00,82.29,82.31,82.25,82.26,30974.0,67.9526,67.9691,67.9196,67.9278,30974.0
2018-08-22 10:15:00,82.26,82.28,82.21,82.22,24275.0,67.9278,67.9444,67.8866,67.8948,24275.0
2018-08-22 10:20:00,82.22,82.27,82.19,82.26,47745.0,67.8948,67.9361,67.87,67.9278,47745.0
2018-08-22 10:25:00,82.26,82.29,82.23,82.26,28432.0,67.9278,67.9526,67.9031,67.9278,28432.0
2018-08-22 10:30:00,82.25,82.3,82.24,82.24,34594.0,67.9196,67.9609,67.9113,67.9113,34594.0
2018-08-22 10:35:00,82.25,82.29,82.24,82.27,40259.0,67.9196,67.9526,67.9113,67.9361,40259.0
2018-08-22 10:40:00,82.26,82.3,82.24,82.28,31283.0,67.9278,67.9609,67.9113,67.9444,31283.0
2018-08-22 10:45:00,82.28,82.29,82.21,82.23,17337.0,67.9444,67.9526,67.8866,67.9031,17337.0
2018-08-22 10:50:00,82.23,82.27,82.19,82.22,19570.0,67.9031,67.9361,67.87,67.8948,19570.0
2018-08-22 10:55:00,82.21,82.22,82.08,82.08,49667.0,67.8866,67.8948,67.7792,67.7792,49667.0
2018-08-22 11:00:00,82.08,82.11,82.04,82.04,94680.0,67.7792,67.804,67.7462,67.7462,94680.0
2018-08-22 11:05:00,82.04,82.06,82.01,82.05,15185.0,67.7462,67.7627,67.7214,67.7544,15185.0
2018-08-22 11:10:00,82.06,82.09,82.03,82.07,29120.0,67.7627,67.7875,67.7379,67.771,29120.0
2018-08-22 11:15:00,82.07,82.11,82.05,82.09,74490.0,67.771,67.804,67.7544,67.7875,74490.0
2018-08-22 11:20:00,82.09,82.12,82.07,82.12,72829.0,67.7875,67.8122,67.771,67.8122,72829.0
2018-08-22 11:25:00,82.12,82.12,82.05,82.08,36194.0,67.8122,67.8122,67.7544,67.7792,36194.0
2018-08-22 11:30:00,82.08,82.12,82.08,82.12,43092.0,67.7792,67.8122,67.7792,67.8122,43092.0
2018-08-22 11:35:00,82.11,82.12,82.06,82.06,27658.0,67.804,67.8122,67.7627,67.7627,27658.0
2018-08-22 11:40:00,82.07,82.08,82.01,82.02,58035.0,67.771,67.7792,67.7214,67.7297,58035.0
2018-08-22 11:45:00,82.03,82.07,82.03,82.07,32242.0,67.7379,67.771,67.7379,67.771,32242.0
2018-08-22 11:50:00,82.07,82.07,82.0,82.02,42825.0,67.771,67.771,67.7131,67.7297,42825.0
2018-08-22 11:55:00,82.02,82.03,81.97,81.97,24430.0,67.7297,67.7379,67.6884,67.6884,24430.0
2018-08-22 12:00:00,81.97,82.05,81.96,82.05,33445.0,67.6884,67.7544,67.6801,67.7544,33445.0
2018-08-22 12:05:00,82.05,82.06,81.98,82.03,26522.0,67.7544,67.7627,67.6966,67.7379,26522.0
2018-08-22 12:10:00,82.03,82.04,81.99,82.01,19500.0,67.7379,67.7462,67.7049,67.7214,19500.0
2018-08-22 12:15:00,82.01,82.02,81.97,81.98,23344.0,67.7214,67.7297,67.6884,67.6966,23344.0
2018-08-22 12:20:00,81.97,82.0,81.96,82.0,12803.0,67.6884,67.7131,67.6801,67.7131,12803.0
2018-08-22 12:25:00,82.0,82.01,81.97,81.99,8200.0,67.7131,67.7214,67.6884,67.7049,8200.0
2018-08-22 12:30:00,81.98,81.99,81.95,81.96,19779.0,67.6966,67.7049,67.6719,67.6801,19779.0
2018-08-22 12:35:00,81.96,81.98,81.94,81.97,9988.0,67.6801,67.6966,67.6636,67.6884,9988.0
2018-08-22 12:40:00,81.97,82.01,81.96,81.96,12276.0,67.6884,67.7214,67.6801,67.6801,12276.0
2018-08-22 12:45:00,81.97,82.05,81.97,82.05,28316.0,67.6884,67.7544,67.6884,67.7544,28316.0
2018-08-22 12:50:00,82.04,82.1,82.04,82.09,80391.0,67.7462,67.7957,67.7462,67.7875,80391.0
2018-08-22 12:55:00,82.09,82.1,82.08,82.09,29152.0,67.7875,67.7957,67.7792,67.7875,29152.0
2018-08-22 13:00:00,82.1,82.11,82.09,82.1,21225.0,67.7957,67.804,67.7875,67.7957,21225.0
2018-08-22 13:05:00,82.11,82.12,82.1,82.11,33174.0,67.804,67.8122,67.7957,67.804,33174.0
2018-08-22 13:10:00,82.11,82.12,82.09,82.09,34371.0,67.804,67.8122,67.7875,67.7875,34371.0
2018-08-22 13:15:00,82.09,82.12,82.07,82.12,11576.0,67.7875,67.8122,67.771,67.8122,11576.0
2018-08-22 13:20:00,82.12,82.14,82.12,82.14,9540.0,67.8122,67.8288,67.8122,67.8288,9540.0
2018-08-22 13:25:00,82.14,82.16,82.13,82.16,14241.0,67.8288,67.8453,67.8205,67.8453,14241.0
2018-08-22 13:30:00,82.17,82.19,82.16,82.18,22059.0,67.8535,67.87,67.8453,67.8618,22059.0
2018-08-22 13:35:00,82.17,82.19,82.17,82.17,28184.0,67.8535,67.87,67.8535,67.8535,28184.0
2018-08-22 13:40:00,82.17,82.19,82.16,82.19,25183.0,67.8535,67.87,67.8453,67.87,25183.0
2018-08-22 13:45:00,82.18,82.19,82.16,82.17,33723.0,67.8618,67.87,67.8453,67.8535,33723.0
2018-08-22 13:50:00,82.17,82.18,82.15,82.16,33838.0,67.8535,67.8618,67.837,67.8453,33838.0
2018-08-22 13:55:00,82.16,82.16,82.14,82.16,35761.0,67.8453,67.8453,67.8288,67.8453,35761.0
2018-08-22 14:00:00,82.16,82.25,82.15,82.25,115839.0,67.8453,67.9196,67.837,67.9196,115839.0
2018-08-22 14:05:00,82.24,82.24,82.19,82.19,101776.0,67.9113,67.9113,67.87,67.87,101776.0
2018-08-22 14:10:00,82.19,82.21,82.18,82.2,19770.0,67.87,67.8866,67.8618,67.8783,19770.0
2018-08-22 14:15:00,82.19,82.2,82.1,82.13,45751.0,67.87,67.8783,67.7957,67.8205,45751.0
2018-08-22 14:20:00,82.13,82.14,82.11,82.12,12045.0,67.8205,67.8288,67.804,67.8122,12045.0
2018-08-22 14:25:00,82.11,82.16,82.11,82.14,130466.0,67.804,67.8453,67.804,67.8288,130466.0
2018-08-22 14:30:00,82.14,82.14,82.11,82.14,54384.0,67.8288,67.8288,67.804,67.8288,54384.0
2018-08-22 14:35:00,82.14,82.15,82.13,82.13,15860.0,67.8288,67.837,67.8205,67.8205,15860.0
2018-08-22 14:40:00,82.13,82.16,82.13,82.16,90121.0,67.8205,67.8453,67.8205,67.8453,90121.0
2018-08-22 14:45:00,82.16,82.17,82.13,82.13,86453.0,67.8453,67.8535,67.8205,67.8205,86453.0
2018-08-22 14:50:00,82.13,82.14,82.12,82.13,27009.0,67.8205,67.8288,67.8122,67.8205,27009.0
2018-08-22 14:55:00,82.13,82.16,82.12,82.15,36588.0,67.8205,67.8453,67.8122,67.837,36588.0
2018-08-22 15:00:00,82.15,82.18,82.14,82.17,44345.0,67.837,67.8618,67.8288,67.8535,44345.0
2018-08-22 15:05:00,82.16,82.17,82.13,82.15,22383.0,67.8453,67.8535,67.8205,67.837,22383.0
2018-08-22 15:10:00,82.15,82.17,82.12,82.15,17579.0,67.837,67.8535,67.8122,67.837,17579.0
2018-08-22 15:15:00,82.14,82.15,82.11,82.13,26875.0,67.8288,67.837,67.804,67.8205,26875.0
2018-08-22 15:20:00,82.13,82.15,82.11,82.13,62405.0,67.8205,67.837,67.804,67.8205,62405.0
2018-08-22 15:25:00,82.12,82.13,82.1,82.12,65886.0,67.8122,67.8205,67.7957,67.8122,65886.0
2018-08-22 15:30:00,82.12,82.15,82.1,82.1,22727.0,67.8122,67.837,67.7957,67.7957,22727.0
2018-08-22 15:35:00,82.1,82.16,82.1,82.16,57575.0,67.7957,67.8453,67.7957,67.8453,57575.0
2018-08-22 15:40:00,82.16,82.19,82.15,82.19,161546.0,67.8453,67.87,67.837,67.87,161546.0
2018-08-22 15:45:00,82.19,82.21,82.18,82.2,511313.0,67.87,67.8866,67.8618,67.8783,511313.0
2018-08-22 15:50:00,82.2,82.23,82.18,82.2,454644.0,67.8783,67.9031,67.8618,67.8783,454644.0
2018-08-22 15:55:00,82.19,82.25,82.18,82.23,1130603.0,67.87,67.9196,67.8618,67.9031,1130603.0
2018-08-23 09:30:00,82.16,82.34,82.16,82.28,97801.0,67.8453,67.9939,67.8453,67.9444,97801.0
2018-08-23 09:35:00,82.3,82.3,82.18,82.21,33294.0,67.9609,67.9609,67.8618,67.8866,33294.0
2018-08-23 09:40:00,82.21,82.28,82.19,82.24,35816.0,67.8866,67.9444,67.87,67.9113,35816.0
2018-08-23 09:45:00,82.26,82.29,82.12,82.15,220293.0,67.9278,67.9526,67.8122,67.837,220293.0
2018-08-23 09:50:00,82.15,82.22,82.14,82.16,48185.0,67.837,67.8948,67.8288,67.8453,48185.0
2018-08-23 09:55:00,82.16,82.25,82.16,82.22,52167.0,67.8453,67.9196,67.8453,67.8948,52167.0
2018-08-23 10:00:00,82.22,82.27,82.18,82.27,48072.0,67.8948,67.9361,67.8618,67.9361,48072.0
2018-08-23 10:05:00,82.28,82.29,82.23,82.23,28649.0,67.9444,67.9526,67.9031,67.9031,28649.0
2018-08-23 10:10:00,82.23,82.27,82.21,82.24,22724.0,67.9031,67.9361,67.8866,67.9113,22724.0
2018-08-23 10:15:00,82.23,82.24,82.16,82.23,26215.0,67.9031,67.9113,67.8453,67.9031,26215.0
2018-08-23 10:20:00,82.24,82.24,82.17,82.17,25057.0,67.9113,67.9113,67.8535,67.8535,25057.0
2018-08-23 10:25:00,82.16,82.26,82.15,82.26,24122.0,67.8453,67.9278,67.837,67.9278,24122.0
2018-08-23 10:30:00,82.27,82.28,82.21,82.23,46707.0,67.9361,67.9444,67.8866,67.9031,46707.0
2018-08-23 10:35:00,82.23,82.27,82.2,82.2,9520.0,67.9031,67.9361,67.8783,67.8783,9520.0
2018-08-23 10:40:00,82.2,82.22,82.14,82.15,8350.0,67.8783,67.8948,67.8288,67.837,8350.0
2018-08-23 10:45:00,82.15,82.18,82.11,82.13,47013.0,67.837,67.8618,67.804,67.8205,47013.0
2018-08-23 10:50:00,82.12,82.14,82.1,82.11,61713.0,67.8122,67.8288,67.7957,67.804,61713.0
2018-08-23 10:55:00,82.11,82.15,82.1,82.13,18025.0,67.804,67.837,67.7957,67.8205,18025.0
2018-08-23 11:00:00,82.13,82.15,82.1,82.1,10140.0,67.8205,67.837,67.7957,67.7957,10140.0
2018-08-23 11:05:00,82.09,82.13,82.08,82.12,16927.0,67.7875,67.8205,67.7792,67.8122,16927.0
2018-08-23 11:10:00,82.12,82.14,82.09,82.14,20687.0,67.8122,67.8288,67.7875,67.8288,20687.0
2018-08-23 11:15:00,82.15,82.16,82.11,82.14,27946.0,67.837,67.8453,67.804,67.8288,27946.0
2018-08-23 11:20:00,82.14,82.19,82.13,82.17,21087.0,67.8288,67.87,67.8205,67.8535,21087.0
2018-08-23 11:25:00,82.16,82.21,82.16,82.2,28040.0,67.8453,67.8866,67.8453,67.8783,28040.0
2018-08-23 11:30:00,82.2,82.24,82.19,82.23,42425.0,67.8783,67.9113,67.87,67.9031,42425.0
2018-08-23 11:35:00,82.22,82.28,82.2,82.28,30897.0,67.8948,67.9444,67.8783,67.9444,30897.0
2018-08-23 11:40:00,82.29,82.37,82.28,82.35,53018.0,67.9526,68.0187,67.9444,68.0022,53018.0
2018-08-23 11:45:00,82.35,82.39,82.34,82.34,16444.0,68.0022,68.0352,67.9939,67.9939,16444.0
2018-08-23 11:50:00,82.33,82.35,82.3,82.31,17485.0,67.9857,68.0022,67.9609,67.9691,17485.0
2018-08-23 11:55:00,82.32,82.33,82.28,82.28,43253.0,67.9774,67.9857,67.9444,67.9444,43253.0
2018-08-23 12:00:00,82.28,82.28,82.23,82.23,21790.0,67.9444,67.9444,67.9031,67.9031,21790.0
2018-08-23 12:05:00,82.24,82.24,82.19,82.2,15090.0,67.9113,67.9113,67.87,67.8783,15090.0
2018-08-23 12:10:00,82.2,82.21,82.17,82.19,9250.0,67.8783,67.8866,67.8535,67.87,9250.0
2018-08-23 12:15:00,82.18,82.2,82.17,82.19,7562.0,67.8618,67.8783,67.8535,67.87,7562.0
2018-08-23 12:20:00,82.19,82.19,82.13,82.15,10200.0,67.87,67.87,67.8205,67.837,10200.0
2018-08-23 12:25:00,82.15,82.15,82.1,82.12,12982.0,67.837,67.837,67.7957,67.8122,12982.0
2018-08-23 12:30:00,82.12,82.13,82.11,82.11,8744.0,67.8122,67.8205,67.804,67.804,8744.0
2018-08-23 12:35:00,82.11,82.15,82.11,82.12,22099.0,67.804,67.837,67.804,67.8122,22099.0
2018-08-23 12:40:00,82.13,82.15,82.12,82.13,13991.0,67.8205,67.837,67.8122,67.8205,13991.0
2018-08-23 12:45:00,82.13,82.14,82.11,82.11,12966.0,67.8205,67.8288,67.804,67.804,12966.0
2018-08-23 12:50:00,82.11,82.11,82.08,82.1,37885.0,67.804,67.804,67.7792,67.7957,37885.0
2018-08-23 12:55:00,82.1,82.1,82.07,82.09,32926.0,67.7957,67.7957,67.771,67.7875,32926.0
2018-08-23 13:00:00,82.09,82.1,82.07,82.09,36337.0,67.7875,67.7957,67.771,67.7875,36337.0
2018-08-23 13:05:00,82.09,82.1,82.08,82.09,9689.0,67.7875,67.7957,67.7792,67.7875,9689.0
2018-08-23 13:10:00,82.08,82.12,82.08,82.09,13804.0,67.7792,67.8122,67.7792,67.7875,13804.0
2018-08-23 13:15:00,82.09,82.09,82.06,82.08,17794.0,67.7875,67.7875,67.7627,67.7792,17794.0
2018-08-23 13:20:00,82.08,82.08,82.05,82.05,10507.0,67.7792,67.7792,67.7544,67.7544,10507.0
2018-08-23 13:25:00,82.06,82.08,82.04,82.07,7900.0,67.7627,67.7792,67.7462,67.771,7900.0
2018-08-23 13:30:00,82.08,82.1,82.07,82.09,26077.0,67.7792,67.7957,67.771,67.7875,26077.0
2018-08-23 13:35:00,82.09,82.09,82.05,82.07,11990.0,67.7875,67.7875,67.7544,67.771,11990.0
2018-08-23 13:40:00,82.06,82.08,82.05,82.07,18392.0,67.7627,67.7792,67.7544,67.771,18392.0
2018-08-23 13:45:00,82.07,82.09,82.07,82.09,9072.0,67.771,67.7875,67.771,67.7875,9072.0
2018-08-23 13:50:00,82.09,82.09,82.04,82.04,15187.0,67.7875,67.7875,67.7462,67.7462,15187.0
2018-08-23 13:55:00,82.05,82.05,82.03,82.04,116112.0,67.7544,67.7544,67.7379,67.7462,116112.0
2018-08-23 14:00:00,82.04,82.05,82.02,82.04,54465.0,67.7462,67.7544,67.7297,67.7462,54465.0
2018-08-23 14:05:00,82.04,82.05,82.02,82.04,8002.0,67.7462,67.7544,67.7297,67.7462,8002.0
2018-08-23 14:10:00,82.04,82.06,82.03,82.06,16713.0,67.7462,67.7627,67.7379,67.7627,16713.0
2018-08-23 14:15:00,82.06,82.08,82.05,82.06,19681.0,67.7627,67.7792,67.7544,67.7627,19681.0
2018-08-23 14:20:00,82.05,82.08,82.05,82.06,11769.0,67.7544,67.7792,67.7544,67.7627,11769.0
2018-08-23 14:25:00,82.06,82.11,82.05,82.09,33228.0,67.7627,67.804,67.7544,67.7875,33228.0
2018-08-23 14:30:00,82.1,82.1,82.07,82.07,11828.0,67.7957,67.7957,67.771,67.771,11828.0
2018-08-23 14:35:00,82.08,82.09,82.04,82.07,18369.0,67.7792,67.7875,67.7462,67.771,18369.0
2018-08-23 14:40:00,82.07,82.11,82.07,82.11,26570.0,67.771,67.804,67.771,67.804,26570.0
2018-08-23 14:45:00,82.1,82.14,82.09,82.14,27771.0,67.7957,67.8288,67.7875,67.8288,27771.0
2018-08-23 14:50:00,82.13,82.15,82.11,82.14,20734.0,67.8205,67.837,67.804,67.8288,20734.0
2018-08-23 14:55:00,82.14,82.14,82.11,82.11,7826.0,67.8288,67.8288,67.804,67.804,7826.0
2018-08-23 15:00:00,82.11,82.12,82.09,82.12,16707.0,67.804,67.8122,67.7875,67.8122,16707.0
2018-08-23 15:05:00,82.12,82.13,82.11,82.11,20715.0,67.8122,67.8205,67.804,67.804,20715.0
2018-08-23 15:10:00,82.12,82.15,82.12,82.13,37977.0,67.8122,67.837,67.8122,67.8205,37977.0
2018-08-23 15:15:00,82.13,82.16,82.11,82.15,42725.0,67.8205,67.8453,67.804,67.837,42725.0
2018-08-23 15:20:00,82.15,82.16,82.12,82.13,14947.0,67.837,67.8453,67.8122,67.8205,14947.0
2018-08-23 15:25:00,82.13,82.13,82.09,82.1,156357.0,67.8205,67.8205,67.7875,67.7957,156357.0
2018-08-23 15:30:00,82.1,82.12,82.1,82.11,56720.0,67.7957,67.8122,67.7957,67.804,56720.0
2018-08-23 15:35:00,82.1,82.11,82.04,82.06,44062.0,67.7957,67.804,67.7462,67.7627,44062.0
2018-08-23 15:40:00,82.06,82.08,82.05,82.06,48086.0,67.7627,67.7792,67.7544,67.7627,48086.0
2018-08-23 15:45:00,82.06,82.06,82.0,82.03,71469.0,67.7627,67.7627,67.7131,67.7379,71469.0
2018-08-23 15:50:00,82.02,82.06,82.01,82.04,154594.0,67.7297,67.7627,67.7214,67.7462,154594.0
2018-08-23 15:55:00,82.03,82.06,82.02,82.06,436598.0,67.7379,67.7627,67.7297,67.7627,436598.0
2018-08-24 09:30:00,81.91,82.05,81.88,81.98,69096.0,67.6388,67.7544,67.6141,67.6966,69096.0
2018-08-24 09:35:00,81.99,82.03,81.92,81.98,47754.0,67.7049,67.7379,67.6471,67.6966,47754.0
2018-08-24 09:40:00,81.99,81.99,81.9,81.95,44140.0,67.7049,67.7049,67.6306,67.6719,44140.0
2018-08-24 09:45:00,81.95,81.99,81.92,81.97,55456.0,67.6719,67.7049,67.6471,67.6884,55456.0
2018-08-24 09:50:00,81.99,82.04,81.95,82.04,52699.0,67.7049,67.7462,67.6719,67.7462,52699.0
2018-08-24 09:55:00,82.04,82.07,81.99,82.01,38079.0,67.7462,67.771,67.7049,67.7214,38079.0
2018-08-24 10:00:00,82.0,82.09,81.96,82.01,141546.0,67.7131,67.7875,67.6801,67.7214,141546.0
2018-08-24 10:05:00,82.02,82.11,82.02,82.09,198105.0,67.7297,67.804,67.7297,67.7875,198105.0
2018-08-24 10:10:00,82.09,82.22,82.08,82.22,125240.0,67.7875,67.8948,67.7792,67.8948,125240.0
2018-08-24 10:15:00,82.21,82.29,82.17,82.28,64331.0,67.8866,67.9526,67.8535,67.9444,64331.0
2018-08-24 10:20:00,82.28,82.28,82.2,82.2,119126.0,67.9444,67.9444,67.8783,67.8783,119126.0
2018-08-24 10:25:00,82.21,82.22,82.13,82.17,87757.0,67.8866,67.8948,67.8205,67.8535,87757.0
2018-08-24 10:30:00,82.17,82.21,82.12,82.15,68903.0,67.8535,67.8866,67.8122,67.837,68903.0
2018-08-24 10:35:00,82.15,82.24,82.15,82.24,45808.0,67.837,67.9113,67.837,67.9113,45808.0
2018-08-24 10:40:00,82.24,82.28,82.23,82.27,42517.0,67.9113,67.9444,67.9031,67.9361,42517.0
2018-08-24 10:45:00,82.28,82.28,82.15,82.16,28002.0,67.9444,67.9444,67.837,67.8453,28002.0
2018-08-24 10:50:00,82.16,82.24,82.14,82.23,27682.0,67.8453,67.9113,67.8288,67.9031,27682.0
2018-08-24 10:55:00,82.22,82.22,82.16,82.19,19507.0,67.8948,67.8948,67.8453,67.87,19507.0
2018-08-24 11:00:00,82.19,82.2,82.15,82.2,24837.0,67.87,67.8783,67.837,67.8783,24837.0
2018-08-24 11:05:00,82.19,82.24,82.17,82.21,28485.0,67.87,67.9113,67.8535,67.8866,28485.0
2018-08-24 11:10:00,82.21,82.25,82.2,82.23,15870.0,67.8866,67.9196,67.8783,67.9031,15870.0
2018-08-24 11:15:00,82.24,82.25,82.2,82.23,11519.0,67.9113,67.9196,67.8783,67.9031,11519.0
2018-08-24 11:20:00,82.23,82.29,82.22,82.28,15371.0,67.9031,67.9526,67.8948,67.9444,15371.0
2018-08-24 11:25:00,82.28,82.3,82.25,82.27,64191.0,67.9444,67.9609,67.9196,67.9361,64191.0
2018-08-24 11:30:00,82.26,82.27,82.23,82.23,20811.0,67.9278,67.9361,67.9031,67.9031,20811.0
2018-08-24 11:35:00,82.23,82.31,82.23,82.31,28538.0,67.9031,67.9691,67.9031,67.9691,28538.0
2018-08-24 11:40:00,82.31,82.31,82.27,82.29,39400.0,67.9691,67.9691,67.9361,67.9526,39400.0
2018-08-24 11:45:00,82.29,82.34,82.28,82.34,25724.0,67.9526,67.9939,67.9444,67.9939,25724.0
2018-08-24 11:50:00,82.34,82.37,82.31,82.31,13897.0,67.9939,68.0187,67.9691,67.9691,13897.0
2018-08-24 11:55:00,82.32,82.35,82.3,82.34,29574.0,67.9774,68.0022,67.9609,67.9939,29574.0
2018-08-24 12:00:00,82.34,82.42,82.34,82.42,14152.0,67.9939,68.06,67.9939,68.06,14152.0
2018-08-24 12:05:00,82.42,82.45,82.4,82.42,36607.0,68.06,68.0847,68.0435,68.06,36607.0
2018-08-24 12:10:00,82.42,82.45,82.39,82.4,16833.0,68.06,68.0847,68.0352,68.0435,16833.0
2018-08-24 12:15:00,82.4,82.42,82.39,82.4,21106.0,68.0435,68.06,68.0352,68.0435,21106.0
2018-08-24 12:20:00,82.4,82.42,82.39,82.39,70321.0,68.0435,68.06,68.0352,68.0352,70321.0
2018-08-24 12:25:00,82.39,82.43,82.38,82.41,14257.0,68.0352,68.0682,68.0269,68.0517,14257.0
2018-08-24 12:30:00,82.41,82.42,82.39,82.41,51981.0,68.0517,68.06,68.0352,68.0517,51981.0
2018-08-24 12:35:00,82.41,82.42,82.38,82.39,35817.0,68.0517,68.06,68.0269,68.0352,35817.0
2018-08-24 12:40:00,82.38,82.39,82.35,82.36,18946.0,68.0269,68.0352,68.0022,68.0104,18946.0
2018-08-24 12:45:00,82.36,82.38,82.34,82.36,60356.0,68.0104,68.0269,67.9939,68.0104,60356.0
2018-08-24 12:50:00,82.36,82.36,82.33,82.35,20227.0,68.0104,68.0104,67.9857,68.0022,20227.0
2018-08-24 12:55:00,82.36,82.38,82.34,82.37,13409.0,68.0104,68.0269,67.9939,68.0187,13409.0
2018-08-24 13:00:00,82.38,82.42,82.37,82.42,4600.0,68.0269,68.06,68.0187,68.06,4600.0
2018-08-24 13:05:00,82.42,82.43,82.36,82.36,26624.0,68.06,68.0682,68.0104,68.0104,26624.0
2018-08-24 13:10:00,82.36,82.37,82.34,82.37,14887.0,68.0104,68.0187,67.9939,68.0187,14887.0
2018-08-24 13:15:00,82.36,82.38,82.35,82.37,22309.0,68.0104,68.0269,68.0022,68.0187,22309.0
2018-08-24 13:20:00,82.37,82.39,82.35,82.36,37640.0,68.0187,68.0352,68.0022,68.0104,37640.0
2018-08-24 13:25:00,82.35,82.38,82.35,82.36,6700.0,68.0022,68.0269,68.0022,68.0104,6700.0
2018-08-24 13:30:00,82.36,82.37,82.32,82.34,9706.0,68.0104,68.0187,67.9774,67.9939,9706.0
2018-08-24 13:35:00,82.34,82.34,82.28,82.3,17644.0,67.9939,67.9939,67.9444,67.9609,17644.0
2018-08-24 13:40:00,82.3,82.32,82.28,82.31,12039.0,67.9609,67.9774,67.9444,67.9691,12039.0
2018-08-24 13:45:00,82.3,82.31,82.27,82.27,8742.0,67.9609,67.9691,67.9361,67.9361,8742.0
2018-08-24 13:50:00,82.27,82.3,82.27,82.29,7778.0,67.9361,67.9609,67.9361,67.9526,7778.0
2018-08-24 13:55:00,82.29,82.32,82.29,82.31,19261.0,67.9526,67.9774,67.9526,67.9691,19261.0
2018-08-24 14:00:00,82.31,82.32,82.29,82.29,13187.0,67.9691,67.9774,67.9526,67.9526,13187.0
2018-08-24 14:05:00,82.29,82.31,82.29,82.3,12998.0,67.9526,67.9691,67.9526,67.9609,12998.0
2018-08-24 14:10:00,82.29,82.31,82.28,82.31,12368.0,67.9526,67.9691,67.9444,67.9691,12368.0
2018-08-24 14:15:00,82.31,82.34,82.29,82.31,11999.0,67.9691,67.9939,67.9526,67.9691,11999.0
2018-08-24 14:20:00,82.3,82.3,82.25,82.26,27036.0,67.9609,67.9609,67.9196,67.9278,27036.0
2018-08-24 14:25:00,82.26,82.28,82.24,82.28,11901.0,67.9278,67.9444,67.9113,67.9444,11901.0
2018-08-24 14:30:00,82.27,82.31,82.26,82.3,17512.0,67.9361,67.9691,67.9278,67.9609,17512.0
2018-08-24 14:35:00,82.31,82.36,82.31,82.34,12634.0,67.9691,68.0104,67.9691,67.9939,12634.0
2018-08-24 14:40:00,82.34,82.39,82.34,82.37,7966.0,67.9939,68.0352,67.9939,68.0187,7966.0
2018-08-24 14:45:00,82.38,82.41,82.36,82.38,43271.0,68.0269,68.0517,68.0104,68.0269,43271.0
2018-08-24 14:50:00,82.38,82.39,82.33,82.33,19215.0,68.0269,68.0352,67.9857,67.9857,19215.0
2018-08-24 14:55:00,82.34,82.42,82.33,82.41,21731.0,67.9939,68.06,67.9857,68.0517,21731.0
2018-08-24 15:00:00,82.4,82.42,82.4,82.4,12937.0,68.0435,68.06,68.0435,68.0435,12937.0
2018-08-24 15:05:00,82.4,82.41,82.37,82.39,14669.0,68.0435,68.0517,68.0187,68.0352,14669.0
2018-08-24 15:10:00,82.39,82.43,82.39,82.42,13977.0,68.0352,68.0682,68.0352,68.06,13977.0
2018-08-24 15:15:00,82.43,82.48,82.43,82.48,22600.0,68.0682,68.1095,68.0682,68.1095,22600.0
2018-08-24 15:20:00,82.48,82.49,82.44,82.45,32086.0,68.1095,68.1178,68.0765,68.0847,32086.0
2018-08-24 15:25:00,82.45,82.47,82.43,82.46,30969.0,68.0847,68.1013,68.0682,68.093,30969.0
2018-08-24 15:30:00,82.45,82.47,82.42,82.47,22521.0,68.0847,68.1013,68.06,68.1013,22521.0
2018-08-24 15:35:00,82.46,82.5,82.42,82.5,58816.0,68.093,68.126,68.06,68.126,58816.0
2018-08-24 15:40:00,82.5,82.51,82.44,82.46,91196.0,68.126,68.1343,68.0765,68.093,91196.0
2018-08-24 15:45:00,82.46,82.5,82.44,82.47,135644.0,68.093,68.126,68.0765,68.1013,135644.0
2018-08-24 15:50:00,82.48,82.5,82.45,82.45,161504.0,68.1095,68.126,68.0847,68.0847,161504.0
2018-08-24 15:55:00,82.46,82.48,82.42,82.48,638738.0,68.093,68.1095,68.06,68.1095,638738.0
2018-08-27 09:30:00,82.54,82.64,82.39,82.39,72944.0,68.1591,68.2416,68.0352,68.0352,72944.0
2018-08-27 09:35:00,82.38,82.46,82.36,82.42,93157.0,68.0269,68.093,68.0104,68.06,93157.0
2018-08-27 09:40:00,82.41,82.45,82.37,82.45,52053.0,68.0517,68.0847,68.0187,68.0847,52053.0
2018-08-27 09:45:00,82.45,82.48,82.38,82.39,56827.0,68.0847,68.1095,68.0269,68.0352,56827.0
2018-08-27 09:50:00,82.38,82.51,82.36,82.49,70990.0,68.0269,68.1343,68.0104,68.1178,70990.0
2018-08-27 09:55:00,82.49,82.55,82.46,82.5,90014.0,68.1178,68.1673,68.093,68.126,90014.0
2018-08-27 10:00:00,82.5,82.5,82.35,82.36,189833.0,68.126,68.126,68.0022,68.0104,189833.0
2018-08-27 10:05:00,82.37,82.42,82.31,82.32,213963.0,68.0187,68.06,67.9691,67.9774,213963.0
2018-08-27 10:10:00,82.31,82.35,82.25,82.27,106788.0,67.9691,68.0022,67.9196,67.9361,106788.0
2018-08-27 10:15:00,82.27,82.33,82.25,82.3,104736.0,67.9361,67.9857,67.9196,67.9609,104736.0
2018-08-27 10:20:00,82.29,82.29,82.23,82.23,76178.0,67.9526,67.9526,67.9031,67.9031,76178.0
2018-08-27 10:25:00,82.22,82.24,82.15,82.16,122449.0,67.8948,67.9113,67.837,67.8453,122449.0
2018-08-27 10:30:00,82.16,82.23,82.13,82.14,127361.0,67.8453,67.9031,67.8205,67.8288,127361.0
2018-08-27 10:35:00,82.13,82.13,82.03,82.07,202168.0,67.8205,67.8205,67.7379,67.771,202168.0
2018-08-27 10:40:00,82.08,82.08,82.01,82.08,40905.0,67.7792,67.7792,67.7214,67.7792,40905.0
2018-08-27 10:45:00,82.08,82.08,81.98,82.0,47232.0,67.7792,67.7792,67.6966,67.7131,47232.0
2018-08-27 10:50:00,82.01,82.15,82.0,82.15,95394.0,67.7214,67.837,67.7131,67.837,95394.0
2018-08-27 10:55:00,82.15,82.15,82.04,82.04,37638.0,67.837,67.837,67.7462,67.7462,37638.0
2018-08-27 11:00:00,82.04,82.09,82.01,82.08,87913.0,67.7462,67.7875,67.7214,67.7792,87913.0
2018-08-27 11:05:00,82.08,82.18,82.05,82.17,62665.0,67.7792,67.8618,67.7544,67.8535,62665.0
2018-08-27 11:10:00,82.17,82.19,82.14,82.15,45175.0,67.8535,67.87,67.8288,67.837,45175.0
2018-08-27 11:15:00,82.15,82.16,82.09,82.16,31995.0,67.837,67.8453,67.7875,67.8453,31995.0
2018-08-27 11:20:00,82.16,82.16,82.08,82.08,42806.0,67.8453,67.8453,67.7792,67.7792,42806.0
2018-08-27 11:25:00,82.09,82.14,82.07,82.14,49405.0,67.7875,67.8288,67.771,67.8288,49405.0
2018-08-27 11:30:00,82.14,82.16,82.07,82.11,64167.0,67.8288,67.8453,67.771,67.804,64167.0
2018-08-27 11:35:00,82.11,82.15,82.1,82.14,65494.0,67.804,67.837,67.7957,67.8288,65494.0
2018-08-27 11:40:00,82.14,82.14,82.05,82.07,40258.0,67.8288,67.8288,67.7544,67.771,40258.0
2018-08-27 11:45:00,82.07,82.15,82.07,82.12,29104.0,67.771,67.837,67.771,67.8122,29104.0
2018-08-27 11:50:00,82.12,82.16,82.1,82.14,25095.0,67.8122,67.8453,67.7957,67.8288,25095.0
2018-08-27 11:55:00,82.14,82.16,82.12,82.14,87075.0,67.8288,67.8453,67.8122,67.8288,87075.0
2018-08-27 12:00:00,82.14,82.19,82.14,82.17,36759.0,67.8288,67.87,67.8288,67.8535,36759.0
2018-08-27 12:05:00,82.17,82.18,82.1,82.13,49294.0,67.8535,67.8618,67.7957,67.8205,49294.0
2018-08-27 12:10:00,82.13,82.13,82.06,82.06,19394.0,67.8205,67.8205,67.7627,67.7627,19394.0
2018-08-27 12:15:00,82.06,82.09,82.04,82.09,21857.0,67.7627,67.7875,67.7462,67.7875,21857.0
2018-08-27 12:20:00,82.09,82.11,82.07,82.07,30434.0,67.7875,67.804,67.771,67.771,30434.0
2018-08-27 12:25:00,82.07,82.12,82.07,82.11,25953.0,67.771,67.8122,67.771,67.804,25953.0
2018-08-27 12:30:00,82.11,82.16,82.11,82.14,38462.0,67.804,67.8453,67.804,67.8288,38462.0
2018-08-27 12:35:00,82.14,82.17,82.11,82.13,27020.0,67.8288,67.8535,67.804,67.8205,27020.0
2018-08-27 12:40:00,82.13,82.14,82.1,82.11,16723.0,67.8205,67.8288,67.7957,67.804,16723.0
2018-08-27 12:45:00,82.11,82.16,82.11,82.15,18420.0,67.804,67.8453,67.804,67.837,18420.0
2018-08-27 12:50:00,82.15,82.19,82.15,82.18,20987.0,67.837,67.87,67.837,67.8618,20987.0
2018-08-27 12:55:00,82.18,82.22,82.16,82.21,69338.0,67.8618,67.8948,67.8453,67.8866,69338.0
2018-08-27 13:00:00,82.21,82.22,82.18,82.18,29377.0,67.8866,67.8948,67.8618,67.8618,29377.0
2018-08-27 13:05:00,82.19,82.2,82.14,82.14,23198.0,67.87,67.8783,67.8288,67.8288,23198.0
2018-08-27 13:10:00,82.13,82.17,82.12,82.13,22816.0,67.8205,67.8535,67.8122,67.8205,22816.0
2018-08-27 13:15:00,82.13,82.14,82.08,82.08,89619.0,67.8205,67.8288,67.7792,67.7792,89619.0
2018-08-27 13:20:00,82.08,82.08,82.01,82.02,46807.0,67.7792,67.7792,67.7214,67.7297,46807.0
2018-08-27 13:25:00,82.02,82.02,81.97,81.98,85614.0,67.7297,67.7297,67.6884,67.6966,85614.0
2018-08-27 13:30:00,81.98,82.03,81.97,82.03,57493.0,67.6966,67.7379,67.6884,67.7379,57493.0
2018-08-27 13:35:00,82.03,82.1,82.01,82.09,57429.0,67.7379,67.7957,67.7214,67.7875,57429.0
2018-08-27 13:40:00,82.09,82.1,82.04,82.08,33944.0,67.7875,67.7957,67.7462,67.7792,33944.0
2018-08-27 13:45:00,82.08,82.12,82.07,82.11,36238.0,67.7792,67.8122,67.771,67.804,36238.0
2018-08-27 13:50:00,82.1,82.13,82.09,82.1,20061.0,67.7957,67.8205,67.7875,67.7957,20061.0
2018-08-27 13:55:00,82.11,82.19,82.11,82.19,54882.0,67.804,67.87,67.804,67.87,54882.0
2018-08-27 14:00:00,82.19,82.19,82.14,82.15,39206.0,67.87,67.87,67.8288,67.837,39206.0
2018-08-27 14:05:00,82.14,82.17,82.1,82.11,17387.0,67.8288,67.8535,67.7957,67.804,17387.0
2018-08-27 14:10:00,82.11,82.13,82.1,82.13,20308.0,67.804,67.8205,67.7957,67.8205,20308.0
2018-08-27 14:15:00,82.13,82.21,82.13,82.2,35601.0,67.8205,67.8866,67.8205,67.8783,35601.0
2018-08-27 14:20:00,82.19,82.24,82.19,82.24,18115.0,67.87,67.9113,67.87,67.9113,18115.0
2018-08-27 14:25:00,82.23,82.23,82.19,82.23,29053.0,67.9031,67.9031,67.87,67.9031,29053.0
2018-08-27 14:30:00,82.23,82.28,82.2,82.23,35568.0,67.9031,67.9444,67.8783,67.9031,35568.0
2018-08-27 14:35:00,82.23,82.25,82.22,82.23,22954.0,67.9031,67.9196,67.8948,67.9031,22954.0
2018-08-27 14:40:00,82.23,82.23,82.17,82.18,35282.0,67.9031,67.9031,67.8535,67.8618,35282.0
2018-08-27 14:45:00,82.17,82.2,82.15,82.16,37625.0,67.8535,67.8783,67.837,67.8453,37625.0
2018-08-27 14:50:00,82.16,82.18,82.12,82.14,65408.0,67.8453,67.8618,67.8122,67.8288,65408.0
2018-08-27 14:55:00,82.14,82.15,82.12,82.13,26227.0,67.8288,67.837,67.8122,67.8205,26227.0
2018-08-27 15:00:00,82.13,82.15,82.11,82.13,47786.0,67.8205,67.837,67.804,67.8205,47786.0
2018-08-27 15:05:00,82.12,82.17,82.12,82.16,53113.0,67.8122,67.8535,67.8122,67.8453,53113.0
2018-08-27 15:10:00,82.17,82.17,82.14,82.15,49669.0,67.8535,67.8535,67.8288,67.837,49669.0
2018-08-27 15:15:00,82.15,82.16,82.14,82.15,51632.0,67.837,67.8453,67.8288,67.837,51632.0
2018-08-27 15:20:00,82.16,82.17,82.14,82.16,51545.0,67.8453,67.8535,67.8288,67.8453,51545.0
2018-08-27 15:25:00,82.15,82.21,82.14,82.16,53648.0,67.837,67.8866,67.8288,67.8453,53648.0
2018-08-27 15:30:00,82.16,82.21,82.15,82.2,72016.0,67.8453,67.8866,67.837,67.8783,72016.0
2018-08-27 15:35:00,82.19,82.29,82.19,82.28,137061.0,67.87,67.9526,67.87,67.9444,137061.0
2018-08-27 15:40:00,82.28,82.31,82.28,82.31,83705.0,67.9444,67.9691,67.9444,67.9691,83705.0
2018-08-27 15:45:00,82.31,82.32,82.26,82.27,151404.0,67.9691,67.9774,67.9278,67.9361,151404.0
2018-08-27 15:50:00,82.26,82.3,82.25,82.29,251974.0,67.9278,67.9609,67.9196,67.9526,251974.0
2018-08-27 15:55:00,82.29,82.37,82.26,82.34,701997.0,67.9526,68.0187,67.9278,67.9939,701997.0
2018-08-28 09:30:00,82.34,82.41,82.18,82.24,99743.0,67.9939,68.0517,67.8618,67.9113,99743.0
2018-08-28 09:35:00,82.26,82.48,82.26,82.46,155697.0,67.9278,68.1095,67.9278,68.093,155697.0
2018-08-28 09:40:00,82.45,82.54,82.44,82.51,137774.0,68.0847,68.1591,68.0765,68.1343,137774.0
2018-08-28 09:45:00,82.52,82.62,82.49,82.59,189653.0,68.1425,68.2251,68.1178,68.2004,189653.0
2018-08-28 09:50:00,82.59,82.6,82.5,82.51,89568.0,68.2004,68.2086,68.126,68.1343,89568.0
2018-08-28 09:55:00,82.52,82.58,82.49,82.53,115232.0,68.1425,68.1921,68.1178,68.1508,115232.0
2018-08-28 10:00:00,82.53,82.55,82.42,82.44,85644.0,68.1508,68.1673,68.06,68.0765,85644.0
2018-08-28 10:05:00,82.44,82.44,82.38,82.39,108508.0,68.0765,68.0765,68.0269,68.0352,108508.0
2018-08-28 10:10:00,82.39,82.42,82.36,82.39,76570.0,68.0352,68.06,68.0104,68.0352,76570.0
2018-08-28 10:15:00,82.38,82.39,82.31,82.32,110385.0,68.0269,68.0352,67.9691,67.9774,110385.0
2018-08-28 10:20:00,82.31,82.33,82.26,82.3,71326.0,67.9691,67.9857,67.9278,67.9609,71326.0
2018-08-28 10:25:00,82.31,82.34,82.27,82.29,42737.0,67.9691,67.9939,67.9361,67.9526,42737.0
2018-08-28 10:30:00,82.3,82.35,82.3,82.33,43635.0,67.9609,68.0022,67.9609,67.9857,43635.0
2018-08-28 10:35:00,82.33,82.34,82.29,82.29,26651.0,67.9857,67.9939,67.9526,67.9526,26651.0
2018-08-28 10:40:00,82.29,82.34,82.27,82.31,39003.0,67.9526,67.9939,67.9361,67.9691,39003.0
2018-08-28 10:45:00,82.32,82.37,82.3,82.34,25329.0,67.9774,68.0187,67.9609,67.9939,25329.0
2018-08-28 10:50:00,82.35,82.36,82.3,82.36,39330.0,68.0022,68.0104,67.9609,68.0104,39330.0
2018-08-28 10:55:00,82.36,82.44,82.34,82.44,25876.0,68.0104,68.0765,67.9939,68.0765,25876.0
2018-08-28 11:00:00,82.44,82.46,82.4,82.41,25182.0,68.0765,68.093,68.0435,68.0517,25182.0
2018-08-28 11:05:00,82.4,82.45,82.39,82.45,20912.0,68.0435,68.0847,68.0352,68.0847,20912.0
2018-08-28 11:10:00,82.45,82.51,82.44,82.51,68740.0,68.0847,68.1343,68.0765,68.1343,68740.0
2018-08-28 11:15:00,82.51,82.53,82.47,82.47,41825.0,68.1343,68.1508,68.1013,68.1013,41825.0
2018-08-28 11:20:00,82.47,82.54,82.45,82.54,77454.0,68.1013,68.1591,68.0847,68.1591,77454.0
2018-08-28 11:25:00,82.54,82.63,82.53,82.63,55319.0,68.1591,68.2334,68.1508,68.2334,55319.0
2018-08-28 11:30:00,82.63,82.68,82.62,82.67,21259.0,68.2334,68.2747,68.2251,68.2664,21259.0
2018-08-28 11:35:00,82.66,82.66,82.6,82.66,70344.0,68.2582,68.2582,68.2086,68.2582,70344.0
2018-08-28 11:40:00,82.65,82.68,82.61,82.65,75956.0,68.2499,68.2747,68.2169,68.2499,75956.0
2018-08-28 11:45:00,82.65,82.66,82.61,82.64,135017.0,68.2499,68.2582,68.2169,68.2416,135017.0
2018-08-28 11:50:00,82.65,82.68,82.62,82.66,32799.0,68.2499,68.2747,68.2251,68.2582,32799.0
2018-08-28 11:55:00,82.66,82.68,82.6,82.61,31150.0,68.2582,68.2747,68.2086,68.2169,31150.0
2018-08-28 12:00:00,82.61,82.7,82.6,82.69,52602.0,68.2169,68.2912,68.2086,68.2829,52602.0
2018-08-28 12:05:00,82.7,82.72,82.67,82.71,37612.0,68.2912,68.3077,68.2664,68.2994,37612.0
2018-08-28 12:10:00,82.71,82.73,82.7,82.71,36418.0,68.2994,68.316,68.2912,68.2994,36418.0
2018-08-28 12:15:00,82.71,82.76,82.71,82.74,15120.0,68.2994,68.3407,68.2994,68.3242,15120.0
2018-08-28 12:20:00,82.74,82.76,82.71,82.76,72150.0,68.3242,68.3407,68.2994,68.3407,72150.0
2018-08-28 12:25:00,82.76,82.8,82.75,82.79,139286.0,68.3407,68.3738,68.3325,68.3655,139286.0
2018-08-28 12:30:00,82.79,82.79,82.75,82.77,35236.0,68.3655,68.3655,68.3325,68.349,35236.0
2018-08-28 12:35:00,82.76,82.8,82.74,82.8,94614.0,68.3407,68.3738,68.3242,68.3738,94614.0
2018-08-28 12:40:00,82.8,82.81,82.74,82.77,73865.0,68.3738,68.382,68.3242,68.349,73865.0
2018-08-28 12:45:00,82.76,82.78,82.75,82.77,70777.0,68.3407,68.3572,68.3325,68.349,70777.0
2018-08-28 12:50:00,82.77,82.81,82.76,82.8,103173.0,68.349,68.382,68.3407,68.3738,103173.0
2018-08-28 12:55:00,82.8,82.81,82.73,82.75,86483.0,68.3738,68.382,68.316,68.3325,86483.0
2018-08-28 13:00:00,82.75,82.76,82.73,82.75,88798.0,68.3325,68.3407,68.316,68.3325,88798.0
2018-08-28 13:05:00,82.75,82.79,82.73,82.78,88796.0,68.3325,68.3655,68.316,68.3572,88796.0
2018-08-28 13:10:00,82.79,82.82,82.77,82.81,15666.0,68.3655,68.3903,68.349,68.382,15666.0
2018-08-28 13:15:00,82.81,82.84,82.77,82.84,80141.0,68.382,68.4068,68.349,68.4068,80141.0
2018-08-28 13:20:00,82.85,82.88,82.83,82.86,45462.0,68.4151,68.4398,68.3985,68.4233,45462.0
2018-08-28 13:25:00,82.86,82.87,82.82,82.84,17653.0,68.4233,68.4316,68.3903,68.4068,17653.0
2018-08-28 13:30:00,82.84,82.85,82.82,82.84,15377.0,68.4068,68.4151,68.3903,68.4068,15377.0
2018-08-28 13:35:00,82.84,82.86,82.83,82.86,30997.0,68.4068,68.4233,68.3985,68.4233,30997.0
2018-08-28 13:40:00,82.86,82.86,82.8,82.83,78470.0,68.4233,68.4233,68.3738,68.3985,78470.0
2018-08-28 13:45:00,82.84,82.84,82.79,82.8,103464.0,68.4068,68.4068,68.3655,68.3738,103464.0
2018-08-28 13:50:00,82.81,82.83,82.78,82.79,94662.0,68.382,68.3985,68.3572,68.3655,94662.0
2018-08-28 13:55:00,82.79,82.79,82.74,82.75,47707.0,68.3655,68.3655,68.3242,68.3325,47707.0
2018-08-28 14:00:00,82.75,82.83,82.75,82.83,28185.0,68.3325,68.3985,68.3325,68.3985,28185.0
2018-08-28 14:05:00,82.84,82.85,82.8,82.84,79856.0,68.4068,68.4151,68.3738,68.4068,79856.0
2018-08-28 14:10:00,82.84,82.85,82.82,82.85,31466.0,68.4068,68.4151,68.3903,68.4151,31466.0
2018-08-28 14:15:00,82.85,82.86,82.84,82.84,17662.0,68.4151,68.4233,68.4068,68.4068,17662.0
2018-08-28 14:20:00,82.84,82.85,82.82,82.84,26210.0,68.4068,68.4151,68.3903,68.4068,26210.0
2018-08-28 14:25:00,82.84,82.86,82.83,82.84,33309.0,68.4068,68.4233,68.3985,68.4068,33309.0
2018-08-28 14:30:00,82.83,82.85,82.81,82.84,24030.0,68.3985,68.4151,68.382,68.4068,24030.0
2018-08-28 14:35:00,82.83,82.84,82.79,82.79,30998.0,68.3985,68.4068,68.3655,68.3655,30998.0
2018-08-28 14:40:00,82.79,82.83,82.79,82.81,91732.0,68.3655,68.3985,68.3655,68.382,91732.0
2018-08-28 14:45:00,82.81,82.86,82.81,82.84,16539.0,68.382,68.4233,68.382,68.4068,16539.0
2018-08-28 14:50:00,82.84,82.85,82.82,82.84,20318.0,68.4068,68.4151,68.3903,68.4068,20318.0
2018-08-28 14:55:00,82.84,82.9,82.84,82.9,29118.0,68.4068,68.4563,68.4068,68.4563,29118.0
2018-08-28 15:00:00,82.9,82.92,82.88,82.89,74007.0,68.4563,68.4729,68.4398,68.4481,74007.0
2018-08-28 15:05:00,82.9,82.9,82.87,82.9,75420.0,68.4563,68.4563,68.4316,68.4563,75420.0
2018-08-28 15:10:00,82.9,82.97,82.89,82.97,56218.0,68.4563,68.5141,68.4481,68.5141,56218.0
2018-08-28 15:15:00,82.97,83.02,82.96,83.01,135746.0,68.5141,68.5554,68.5059,68.5472,135746.0
2018-08-28 15:20:00,83.01,83.1,83.0,83.09,107037.0,68.5472,68.6215,68.5389,68.6132,107037.0
2018-08-28 15:25:00,83.09,83.1,83.02,83.03,277034.0,68.6132,68.6215,68.5554,68.5637,277034.0
2018-08-28 15:30:00,83.03,83.1,83.03,83.09,107400.0,68.5637,68.6215,68.5637,68.6132,107400.0
2018-08-28 15:35:00,83.09,83.21,83.09,83.2,125240.0,68.6132,68.7123,68.6132,68.7041,125240.0
2018-08-28 15:40:00,83.2,83.26,83.2,83.23,247377.0,68.7041,68.7536,68.7041,68.7288,247377.0
2018-08-28 15:45:00,83.25,83.26,83.12,83.12,464905.0,68.7454,68.7536,68.638,68.638,464905.0
2018-08-28 15:50:00,83.12,83.16,83.11,83.15,381794.0,68.638,68.671,68.6298,68.6628,381794.0
2018-08-28 15:55:00,83.15,83.26,83.14,83.25,888449.0,68.6628,68.7536,68.6545,68.7454,888449.0
2018-08-29 09:30:00,83.31,83.33,83.2,83.29,87903.0,68.7949,68.8114,68.7041,68.7784,87903.0
2018-08-29 09:35:00,83.29,83.46,83.24,83.45,72087.0,68.7784,68.9188,68.7371,68.9105,72087.0
2018-08-29 09:40:00,83.45,83.49,83.37,83.41,49709.0,68.9105,68.9435,68.8445,68.8775,49709.0
2018-08-29 09:45:00,83.4,83.41,83.23,83.33,79965.0,68.8692,68.8775,68.7288,68.8114,79965.0
2018-08-29 09:50:00,83.32,83.39,83.27,83.31,83997.0,68.8032,68.861,68.7619,68.7949,83997.0
2018-08-29 09:55:00,83.31,83.35,83.21,83.21,125528.0,68.7949,68.8279,68.7123,68.7123,125528.0
2018-08-29 10:00:00,83.22,83.36,83.22,83.35,58229.0,68.7206,68.8362,68.7206,68.8279,58229.0
2018-08-29 10:05:00,83.35,83.35,83.22,83.24,34614.0,68.8279,68.8279,68.7206,68.7371,34614.0
2018-08-29 10:10:00,83.25,83.26,83.2,83.23,36329.0,68.7454,68.7536,68.7041,68.7288,36329.0
2018-08-29 10:15:00,83.23,83.24,83.17,83.23,51933.0,68.7288,68.7371,68.6793,68.7288,51933.0
2018-08-29 10:20:00,83.24,83.28,83.21,83.24,48840.0,68.7371,68.7701,68.7123,68.7371,48840.0
2018-08-29 10:25:00,83.24,83.31,83.21,83.31,40189.0,68.7371,68.7949,68.7123,68.7949,40189.0
2018-08-29 10:30:00,83.32,83.33,83.28,83.31,26920.0,68.8032,68.8114,68.7701,68.7949,26920.0
2018-08-29 10:35:00,83.31,83.31,83.26,83.3,33802.0,68.7949,68.7949,68.7536,68.7866,33802.0
2018-08-29 10:40:00,83.3,83.34,83.28,83.28,41166.0,68.7866,68.8197,68.7701,68.7701,41166.0
2018-08-29 10:45:00,83.29,83.32,83.27,83.3,37646.0,68.7784,68.8032,68.7619,68.7866,37646.0
2018-08-29 10:50:00,83.3,83.3,83.23,83.23,44412.0,68.7866,68.7866,68.7288,68.7288,44412.0
2018-08-29 10:55:00,83.23,83.26,83.21,83.25,42779.0,68.7288,68.7536,68.7123,68.7454,42779.0
2018-08-29 11:00:00,83.25,83.27,83.22,83.23,44398.0,68.7454,68.7619,68.7206,68.7288,44398.0
2018-08-29 11:05:00,83.23,83.28,83.22,83.28,25664.0,68.7288,68.7701,68.7206,68.7701,25664.0
2018-08-29 11:10:00,83.28,83.29,83.23,83.26,26497.0,68.7701,68.7784,68.7288,68.7536,26497.0
2018-08-29 11:15:00,83.26,83.31,83.25,83.31,32934.0,68.7536,68.7949,68.7454,68.7949,32934.0
2018-08-29 11:20:00,83.3,83.33,83.28,83.32,39714.0,68.7866,68.8114,68.7701,68.8032,39714.0
2018-08-29 11:25:00,83.33,83.36,83.31,83.35,40686.0,68.8114,68.8362,68.7949,68.8279,40686.0
2018-08-29 11:30:00,83.35,83.38,83.27,83.27,31303.0,68.8279,68.8527,68.7619,68.7619,31303.0
2018-08-29 11:35:00,83.27,83.27,83.22,83.23,44804.0,68.7619,68.7619,68.7206,68.7288,44804.0
2018-08-29 11:40:00,83.23,83.23,83.18,83.19,34534.0,68.7288,68.7288,68.6876,68.6958,34534.0
2018-08-29 11:45:00,83.19,83.23,83.16,83.22,29355.0,68.6958,68.7288,68.671,68.7206,29355.0
2018-08-29 11:50:00,83.22,83.24,83.19,83.2,28686.0,68.7206,68.7371,68.6958,68.7041,28686.0
2018-08-29 11:55:00,83.21,83.27,83.2,83.26,34192.0,68.7123,68.7619,68.7041,68.7536,34192.0
2018-08-29 12:00:00,83.26,83.32,83.26,83.29,35906.0,68.7536,68.8032,68.7536,68.7784,35906.0
2018-08-29 12:05:00,83.29,83.34,83.28,83.32,32041.0,68.7784,68.8197,68.7701,68.8032,32041.0
2018-08-29 12:10:00,83.31,83.37,83.31,83.37,23182.0,68.7949,68.8445,68.7949,68.8445,23182.0
2018-08-29 12:15:00,83.36,83.38,83.36,83.37,33893.0,68.8362,68.8527,68.8362,68.8445,33893.0
2018-08-29 12:20:00,83.36,83.38,83.35,83.38,39644.0,68.8362,68.8527,68.8279,68.8527,39644.0
2018-08-29 12:25:00,83.37,83.42,83.37,83.42,28474.0,68.8445,68.8857,68.8445,68.8857,28474.0
2018-08-29 12:30:00,83.42,83.45,83.41,83.45,19269.0,68.8857,68.9105,68.8775,68.9105,19269.0
2018-08-29 12:35:00,83.45,83.46,83.43,83.44,49055.0,68.9105,68.9188,68.894,68.9023,49055.0
2018-08-29 12:40:00,83.43,83.46,83.42,83.42,28424.0,68.894,68.9188,68.8857,68.8857,28424.0
2018-08-29 12:45:00,83.42,83.44,83.4,83.41,13888.0,68.8857,68.9023,68.8692,68.8775,13888.0
2018-08-29 12:50:00,83.41,83.42,83.39,83.42,17778.0,68.8775,68.8857,68.861,68.8857,17778.0
2018-08-29 12:55:00,83.41,83.43,83.4,83.42,60501.0,68.8775,68.894,68.8692,68.8857,60501.0
2018-08-29 13:00:00,83.43,83.45,83.42,83.45,44300.0,68.894,68.9105,68.8857,68.9105,44300.0
2018-08-29 13:05:00,83.45,83.46,83.41,83.41,25967.0,68.9105,68.9188,68.8775,68.8775,25967.0
2018-08-29 13:10:00,83.42,83.43,83.41,83.43,68401.0,68.8857,68.894,68.8775,68.894,68401.0
2018-08-29 13:15:00,83.42,83.43,83.41,83.42,31135.0,68.8857,68.894,68.8775,68.8857,31135.0
2018-08-29 13:20:00,83.42,83.42,83.38,83.39,40162.0,68.8857,68.8857,68.8527,68.861,40162.0
2018-08-29 13:25:00,83.4,83.42,83.4,83.41,23596.0,68.8692,68.8857,68.8692,68.8775,23596.0
2018-08-29 13:30:00,83.41,83.42,83.39,83.4,37674.0,68.8775,68.8857,68.861,68.8692,37674.0
2018-08-29 13:35:00,83.39,83.4,83.37,83.37,55824.0,68.861,68.8692,68.8445,68.8445,55824.0
2018-08-29 13:40:00,83.37,83.38,83.35,83.36,25135.0,68.8445,68.8527,68.8279,68.8362,25135.0
2018-08-29 13:45:00,83.36,83.38,83.36,83.37,23024.0,68.8362,68.8527,68.8362,68.8445,23024.0
2018-08-29 13:50:00,83.37,83.37,83.32,83.33,25263.0,68.8445,68.8445,68.8032,68.8114,25263.0
2018-08-29 13:55:00,83.33,83.33,83.3,83.31,19471.0,68.8114,68.8114,68.7866,68.7949,19471.0
2018-08-29 14:00:00,83.31,83.32,83.3,83.32,19078.0,68.7949,68.8032,68.7866,68.8032,19078.0
2018-08-29 14:05:00,83.33,83.33,83.31,83.31,23917.0,68.8114,68.8114,68.7949,68.7949,23917.0
2018-08-29 14:10:00,83.31,83.32,83.3,83.31,22455.0,68.7949,68.8032,68.7866,68.7949,22455.0
2018-08-29 14:15:00,83.3,83.32,83.3,83.31,29585.0,68.7866,68.8032,68.7866,68.7949,29585.0
2018-08-29 14:20:00,83.31,83.32,83.27,83.29,22967.0,68.7949,68.8032,68.7619,68.7784,22967.0
2018-08-29 14:25:00,83.29,83.31,83.28,83.3,55737.0,68.7784,68.7949,68.7701,68.7866,55737.0
2018-08-29 14:30:00,83.3,83.32,83.28,83.31,50805.0,68.7866,68.8032,68.7701,68.7949,50805.0
2018-08-29 14:35:00,83.31,83.33,83.31,83.31,29150.0,68.7949,68.8114,68.7949,68.7949,29150.0
2018-08-29 14:40:00,83.31,83.32,83.28,83.3,65382.0,68.7949,68.8032,68.7701,68.7866,65382.0
2018-08-29 14:45:00,83.3,83.3,83.29,83.3,11960.0,68.7866,68.7866,68.7784,68.7866,11960.0
2018-08-29 14:50:00,83.3,83.3,83.27,83.27,67813.0,68.7866,68.7866,68.7619,68.7619,67813.0
2018-08-29 14:55:00,83.28,83.3,83.27,83.29,94230.0,68.7701,68.7866,68.7619,68.7784,94230.0
2018-08-29 15:00:00,83.29,83.34,83.29,83.31,34175.0,68.7784,68.8197,68.7784,68.7949,34175.0
2018-08-29 15:05:00,83.31,83.31,83.28,83.3,70708.0,68.7949,68.7949,68.7701,68.7866,70708.0
2018-08-29 15:10:00,83.29,83.32,83.29,83.32,21331.0,68.7784,68.8032,68.7784,68.8032,21331.0
2018-08-29 15:15:00,83.32,83.34,83.31,83.33,45162.0,68.8032,68.8197,68.7949,68.8114,45162.0
2018-08-29 15:20:00,83.33,83.36,83.31,83.36,60274.0,68.8114,68.8362,68.7949,68.8362,60274.0
2018-08-29 15:25:00,83.37,83.39,83.35,83.39,57259.0,68.8445,68.861,68.8279,68.861,57259.0
2018-08-29 15:30:00,83.39,83.39,83.38,83.38,78433.0,68.861,68.861,68.8527,68.8527,78433.0
2018-08-29 15:35:00,83.38,83.39,83.36,83.37,101389.0,68.8527,68.861,68.8362,68.8445,101389.0
2018-08-29 15:40:00,83.37,83.37,83.3,83.3,133334.0,68.8445,68.8445,68.7866,68.7866,133334.0
2018-08-29 15:45:00,83.3,83.31,83.27,83.29,322392.0,68.7866,68.7949,68.7619,68.7784,322392.0
2018-08-29 15:50:00,83.29,83.31,83.26,83.26,380282.0,68.7784,68.7949,68.7536,68.7536,380282.0
2018-08-29 15:55:00,83.26,83.26,83.14,83.22,1758515.0,68.7536,68.7536,68.6545,68.7206,1758515.0
2018-08-30 09:30:00,83.26,83.43,83.2,83.23,115689.0,68.7536,68.894,68.7041,68.7288,115689.0
2018-08-30 09:35:00,83.23,83.27,83.11,83.12,96452.0,68.7288,68.7619,68.6298,68.638,96452.0
2018-08-30 09:40:00,83.13,83.13,83.06,83.11,58354.0,68.6463,68.6463,68.5885,68.6298,58354.0
2018-08-30 09:45:00,83.11,83.12,82.99,83.06,37063.0,68.6298,68.638,68.5307,68.5885,37063.0
2018-08-30 09:50:00,83.05,83.12,83.03,83.04,40597.0,68.5802,68.638,68.5637,68.5719,40597.0
2018-08-30 09:55:00,83.04,83.08,83.01,83.02,42406.0,68.5719,68.605,68.5472,68.5554,42406.0
2018-08-30 10:00:00,83.01,83.09,82.97,83.06,18910.0,68.5472,68.6132,68.5141,68.5885,18910.0
2018-08-30 10:05:00,83.05,83.14,83.05,83.11,35801.0,68.5802,68.6545,68.5802,68.6298,35801.0
2018-08-30 10:10:00,83.1,83.15,83.09,83.12,23065.0,68.6215,68.6628,68.6132,68.638,23065.0
2018-08-30 10:15:00,83.12,83.14,83.04,83.06,28699.0,68.638,68.6545,68.5719,68.5885,28699.0
2018-08-30 10:20:00,83.06,83.1,82.99,83.02,42128.0,68.5885,68.6215,68.5307,68.5554,42128.0
2018-08-30 10:25:00,83.02,83.03,82.91,82.95,34249.0,68.5554,68.5637,68.4646,68.4976,34249.0
2018-08-30 10:30:00,82.95,83.03,82.94,83.02,93069.0,68.4976,68.5637,68.4894,68.5554,93069.0
2018-08-30 10:35:00,83.01,83.03,82.97,82.97,10100.0,68.5472,68.5637,68.5141,68.5141,10100.0
2018-08-30 10:40:00,82.97,82.99,82.97,82.98,14353.0,68.5141,68.5307,68.5141,68.5224,14353.0
2018-08-30 10:45:00,82.97,83.01,82.96,82.99,28759.0,68.5141,68.5472,68.5059,68.5307,28759.0
2018-08-30 10:50:00,82.98,83.0,82.97,82.98,16842.0,68.5224,68.5389,68.5141,68.5224,16842.0
2018-08-30 10:55:00,82.98,83.03,82.95,83.03,59134.0,68.5224,68.5637,68.4976,68.5637,59134.0
2018-08-30 11:00:00,83.04,83.04,82.99,83.03,32801.0,68.5719,68.5719,68.5307,68.5637,32801.0
2018-08-30 11:05:00,83.04,83.07,83.01,83.01,23361.0,68.5719,68.5967,68.5472,68.5472,23361.0
2018-08-30 11:10:00,83.0,83.0,82.95,82.98,49691.0,68.5389,68.5389,68.4976,68.5224,49691.0
2018-08-30 11:15:00,82.97,82.97,82.89,82.91,24259.0,68.5141,68.5141,68.4481,68.4646,24259.0
2018-08-30 11:20:00,82.91,82.95,82.9,82.91,24517.0,68.4646,68.4976,68.4563,68.4646,24517.0
2018-08-30 11:25:00,82.91,82.92,82.85,82.87,48829.0,68.4646,68.4729,68.4151,68.4316,48829.0
2018-08-30 11:30:00,82.86,82.89,82.83,82.88,15572.0,68.4233,68.4481,68.3985,68.4398,15572.0
2018-08-30 11:35:00,82.88,82.91,82.88,82.89,10827.0,68.4398,68.4646,68.4398,68.4481,10827.0
2018-08-30 11:40:00,82.88,82.93,82.87,82.93,23797.0,68.4398,68.4811,68.4316,68.4811,23797.0
2018-08-30 11:45:00,82.94,82.96,82.92,82.94,8104.0,68.4894,68.5059,68.4729,68.4894,8104.0
2018-08-30 11:50:00,82.94,82.97,82.93,82.93,11400.0,68.4894,68.5141,68.4811,68.4811,11400.0
2018-08-30 11:55:00,82.93,82.96,82.91,82.94,43968.0,68.4811,68.5059,68.4646,68.4894,43968.0
2018-08-30 12:00:00,82.93,82.93,82.87,82.89,44796.0,68.4811,68.4811,68.4316,68.4481,44796.0
2018-08-30 12:05:00,82.89,82.93,82.88,82.91,24834.0,68.4481,68.4811,68.4398,68.4646,24834.0
2018-08-30 12:10:00,82.91,82.97,82.9,82.95,41251.0,68.4646,68.5141,68.4563,68.4976,41251.0
2018-08-30 12:15:00,82.95,83.07,82.95,83.06,38188.0,68.4976,68.5967,68.4976,68.5885,38188.0
2018-08-30 12:20:00,83.06,83.08,83.05,83.07,11754.0,68.5885,68.605,68.5802,68.5967,11754.0
2018-08-30 12:25:00,83.07,83.1,83.06,83.08,29505.0,68.5967,68.6215,68.5885,68.605,29505.0
2018-08-30 12:30:00,83.08,83.08,83.04,83.05,26075.0,68.605,68.605,68.5719,68.5802,26075.0
2018-08-30 12:35:00,83.05,83.09,83.03,83.08,21591.0,68.5802,68.6132,68.5637,68.605,21591.0
2018-08-30 12:40:00,83.08,83.1,83.06,83.08,19808.0,68.605,68.6215,68.5885,68.605,19808.0
2018-08-30 12:45:00,83.08,83.09,83.06,83.08,22977.0,68.605,68.6132,68.5885,68.605,22977.0
2018-08-30 12:50:00,83.08,83.11,83.07,83.09,25367.0,68.605,68.6298,68.5967,68.6132,25367.0
2018-08-30 12:55:00,83.09,83.11,83.04,83.04,16603.0,68.6132,68.6298,68.5719,68.5719,16603.0
2018-08-30 13:00:00,83.04,83.05,83.01,83.02,19417.0,68.5719,68.5802,68.5472,68.5554,19417.0
2018-08-30 13:05:00,83.02,83.04,83.02,83.04,32313.0,68.5554,68.5719,68.5554,68.5719,32313.0
2018-08-30 13:10:00,83.04,83.07,83.02,83.07,57556.0,68.5719,68.5967,68.5554,68.5967,57556.0
2018-08-30 13:15:00,83.06,83.07,83.03,83.03,13090.0,68.5885,68.5967,68.5637,68.5637,13090.0
2018-08-30 13:20:00,83.04,83.06,83.03,83.05,17955.0,68.5719,68.5885,68.5637,68.5802,17955.0
2018-08-30 13:25:00,83.06,83.09,83.06,83.07,11252.0,68.5885,68.6132,68.5885,68.5967,11252.0
2018-08-30 13:30:00,83.08,83.1,83.07,83.08,20870.0,68.605,68.6215,68.5967,68.605,20870.0
2018-08-30 13:35:00,83.08,83.11,83.05,83.05,25865.0,68.605,68.6298,68.5802,68.5802,25865.0
2018-08-30 13:40:00,83.05,83.06,83.05,83.06,10053.0,68.5802,68.5885,68.5802,68.5885,10053.0
2018-08-30 13:45:00,83.07,83.09,83.06,83.09,13836.0,68.5967,68.6132,68.5885,68.6132,13836.0
2018-08-30 13:50:00,83.1,83.13,83.1,83.11,31965.0,68.6215,68.6463,68.6215,68.6298,31965.0
2018-08-30 13:55:00,83.12,83.12,83.07,83.07,19141.0,68.638,68.638,68.5967,68.5967,19141.0
2018-08-30 14:00:00,83.08,83.09,83.06,83.09,10895.0,68.605,68.6132,68.5885,68.6132,10895.0
2018-08-30 14:05:00,83.08,83.08,83.03,83.03,11922.0,68.605,68.605,68.5637,68.5637,11922.0
2018-08-30 14:10:00,83.03,83.03,83.0,83.02,16269.0,68.5637,68.5637,68.5389,68.5554,16269.0
2018-08-30 14:15:00,83.02,83.03,82.9,82.9,47553.0,68.5554,68.5637,68.4563,68.4563,47553.0
2018-08-30 14:20:00,82.89,82.91,82.81,82.86,26449.0,68.4481,68.4646,68.382,68.4233,26449.0
2018-08-30 14:25:00,82.87,82.89,82.85,82.88,32201.0,68.4316,68.4481,68.4151,68.4398,32201.0
2018-08-30 14:30:00,82.89,82.92,82.88,82.9,20322.0,68.4481,68.4729,68.4398,68.4563,20322.0
2018-08-30 14:35:00,82.9,82.93,82.9,82.92,18893.0,68.4563,68.4811,68.4563,68.4729,18893.0
2018-08-30 14:40:00,82.93,82.96,82.91,82.92,18212.0,68.4811,68.5059,68.4646,68.4729,18212.0
2018-08-30 14:45:00,82.91,82.92,82.86,82.87,15671.0,68.4646,68.4729,68.4233,68.4316,15671.0
2018-08-30 14:50:00,82.88,82.88,82.83,82.86,34088.0,68.4398,68.4398,68.3985,68.4233,34088.0
2018-08-30 14:55:00,82.85,82.86,82.83,82.84,16692.0,68.4151,68.4233,68.3985,68.4068,16692.0
2018-08-30 15:00:00,82.84,82.84,82.75,82.81,47130.0,68.4068,68.4068,68.3325,68.382,47130.0
2018-08-30 15:05:00,82.81,82.84,82.79,82.8,37392.0,68.382,68.4068,68.3655,68.3738,37392.0
2018-08-30 15:10:00,82.8,82.84,82.79,82.8,34203.0,68.3738,68.4068,68.3655,68.3738,34203.0
2018-08-30 15:15:00,82.8,82.8,82.76,82.77,27568.0,68.3738,68.3738,68.3407,68.349,27568.0
2018-08-30 15:20:00,82.76,82.77,82.72,82.75,95629.0,68.3407,68.349,68.3077,68.3325,95629.0
2018-08-30 15:25:00,82.75,82.79,82.73,82.78,29932.0,68.3325,68.3655,68.316,68.3572,29932.0
2018-08-30 15:30:00,82.79,82.81,82.77,82.81,39660.0,68.3655,68.382,68.349,68.382,39660.0
2018-08-30 15:35:00,82.81,82.82,82.74,82.81,92831.0,68.382,68.3903,68.3242,68.382,92831.0
2018-08-30 15:40:00,82.8,82.84,82.77,82.8,64258.0,68.3738,68.4068,68.349,68.3738,64258.0
2018-08-30 15:45:00,82.81,82.85,82.8,82.83,75233.0,68.382,68.4151,68.3738,68.3985,75233.0
2018-08-30 15:50:00,82.82,82.85,82.79,82.84,136969.0,68.3903,68.4151,68.3655,68.4068,136969.0
2018-08-30 15:55:00,82.84,82.86,82.81,82.84,538321.0,68.4068,68.4233,68.382,68.4068,538321.0
2018-08-31 09:30:00,82.9,83.09,82.87,82.97,102437.0,68.4563,68.6132,68.4316,68.5141,102437.0
2018-08-31 09:35:00,82.96,83.09,82.95,83.08,48308.0,68.5059,68.6132,68.4976,68.605,48308.0
2018-08-31 09:40:00,83.06,83.12,83.05,83.11,20843.0,68.5885,68.638,68.5802,68.6298,20843.0
2018-08-31 09:45:00,83.12,83.19,83.12,83.12,51634.0,68.638,68.6958,68.638,68.638,51634.0
2018-08-31 09:50:00,83.12,83.28,83.12,83.28,43300.0,68.638,68.7701,68.638,68.7701,43300.0
2018-08-31 09:55:00,83.27,83.31,83.22,83.24,38688.0,68.7619,68.7949,68.7206,68.7371,38688.0
2018-08-31 10:00:00,83.24,83.28,83.2,83.22,42929.0,68.7371,68.7701,68.7041,68.7206,42929.0
2018-08-31 10:05:00,83.23,83.25,83.15,83.19,117232.0,68.7288,68.7454,68.6628,68.6958,117232.0
2018-08-31 10:10:00,83.19,83.19,83.11,83.15,84456.0,68.6958,68.6958,68.6298,68.6628,84456.0
2018-08-31 10:15:00,83.15,83.2,83.12,83.18,53852.0,68.6628,68.7041,68.638,68.6876,53852.0
2018-08-31 10:20:00,83.18,83.2,83.15,83.16,51982.0,68.6876,68.7041,68.6628,68.671,51982.0
2018-08-31 10:25:00,83.15,83.17,83.11,83.15,53862.0,68.6628,68.6793,68.6298,68.6628,53862.0
2018-08-31 10:30:00,83.14,83.15,83.08,83.12,29890.0,68.6545,68.6628,68.605,68.638,29890.0
2018-08-31 10:35:00,83.11,83.13,83.09,83.1,43294.0,68.6298,68.6463,68.6132,68.6215,43294.0
2018-08-31 10:40:00,83.09,83.09,83.04,83.05,26117.0,68.6132,68.6132,68.5719,68.5802,26117.0
2018-08-31 10:45:00,83.05,83.06,83.02,83.05,22313.0,68.5802,68.5885,68.5554,68.5802,22313.0
2018-08-31 10:50:00,83.04,83.04,83.0,83.02,38702.0,68.5719,68.5719,68.5389,68.5554,38702.0
2018-08-31 10:55:00,83.03,83.12,83.02,83.11,67491.0,68.5637,68.638,68.5554,68.6298,67491.0
2018-08-31 11:00:00,83.12,83.15,83.09,83.13,47435.0,68.638,68.6628,68.6132,68.6463,47435.0
2018-08-31 11:05:00,83.14,83.16,83.09,83.12,114975.0,68.6545,68.671,68.6132,68.638,114975.0
2018-08-31 11:10:00,83.12,83.13,83.03,83.04,27551.0,68.638,68.6463,68.5637,68.5719,27551.0
2018-08-31 11:15:00,83.04,83.07,83.03,83.06,11332.0,68.5719,68.5967,68.5637,68.5885,11332.0
2018-08-31 11:20:00,83.05,83.1,83.05,83.09,47788.0,68.5802,68.6215,68.5802,68.6132,47788.0
2018-08-31 11:25:00,83.09,83.12,83.07,83.09,70897.0,68.6132,68.638,68.5967,68.6132,70897.0
2018-08-31 11:30:00,83.09,83.12,83.07,83.1,55611.0,68.6132,68.638,68.5967,68.6215,55611.0
2018-08-31 11:35:00,83.1,83.13,83.08,83.13,13069.0,68.6215,68.6463,68.605,68.6463,13069.0
2018-08-31 11:40:00,83.13,83.14,83.1,83.11,27483.0,68.6463,68.6545,68.6215,68.6298,27483.0
2018-08-31 11:45:00,83.11,83.11,83.07,83.08,26345.0,68.6298,68.6298,68.5967,68.605,26345.0
2018-08-31 11:50:00,83.08,83.09,83.06,83.08,11602.0,68.605,68.6132,68.5885,68.605,11602.0
2018-08-31 11:55:00,83.07,83.09,83.06,83.06,15140.0,68.5967,68.6132,68.5885,68.5885,15140.0
2018-08-31 12:00:00,83.05,83.05,82.97,82.97,24431.0,68.5802,68.5802,68.5141,68.5141,24431.0
2018-08-31 12:05:00,82.96,82.97,82.92,82.94,28828.0,68.5059,68.5141,68.4729,68.4894,28828.0
2018-08-31 12:10:00,82.94,82.95,82.89,82.91,24090.0,68.4894,68.4976,68.4481,68.4646,24090.0
2018-08-31 12:15:00,82.91,82.93,82.89,82.92,13090.0,68.4646,68.4811,68.4481,68.4729,13090.0
2018-08-31 12:20:00,82.91,82.92,82.88,82.89,11267.0,68.4646,68.4729,68.4398,68.4481,11267.0
2018-08-31 12:25:00,82.89,82.9,82.86,82.87,32926.0,68.4481,68.4563,68.4233,68.4316,32926.0
2018-08-31 12:30:00,82.87,82.88,82.81,82.82,31272.0,68.4316,68.4398,68.382,68.3903,31272.0
2018-08-31 12:35:00,82.82,82.85,82.81,82.83,16360.0,68.3903,68.4151,68.382,68.3985,16360.0
2018-08-31 12:40:00,82.83,82.91,82.83,82.89,17255.0,68.3985,68.4646,68.3985,68.4481,17255.0
2018-08-31 12:45:00,82.9,82.92,82.9,82.91,21105.0,68.4563,68.4729,68.4563,68.4646,21105.0
2018-08-31 12:50:00,82.91,82.92,82.86,82.87,28987.0,68.4646,68.4729,68.4233,68.4316,28987.0
2018-08-31 12:55:00,82.87,82.87,82.83,82.85,27415.0,68.4316,68.4316,68.3985,68.4151,27415.0
2018-08-31 13:00:00,82.85,82.86,82.82,82.82,19602.0,68.4151,68.4233,68.3903,68.3903,19602.0
2018-08-31 13:05:00,82.82,82.87,82.82,82.86,32747.0,68.3903,68.4316,68.3903,68.4233,32747.0
2018-08-31 13:10:00,82.87,82.92,82.87,82.91,16901.0,68.4316,68.4729,68.4316,68.4646,16901.0
2018-08-31 13:15:00,82.91,82.91,82.86,82.87,99814.0,68.4646,68.4646,68.4233,68.4316,99814.0
2018-08-31 13:20:00,82.87,82.88,82.85,82.87,44781.0,68.4316,68.4398,68.4151,68.4316,44781.0
2018-08-31 13:25:00,82.86,82.91,82.86,82.9,39796.0,68.4233,68.4646,68.4233,68.4563,39796.0
2018-08-31 13:30:00,82.9,82.94,82.88,82.94,43068.0,68.4563,68.4894,68.4398,68.4894,43068.0
2018-08-31 13:35:00,82.94,82.95,82.89,82.89,34888.0,68.4894,68.4976,68.4481,68.4481,34888.0
2018-08-31 13:40:00,82.89,82.89,82.81,82.82,13373.0,68.4481,68.4481,68.382,68.3903,13373.0
2018-08-31 13:45:00,82.81,82.85,82.81,82.85,13265.0,68.382,68.4151,68.382,68.4151,13265.0
2018-08-31 13:50:00,82.84,82.85,82.83,82.84,14679.0,68.4068,68.4151,68.3985,68.4068,14679.0
2018-08-31 13:55:00,82.83,82.91,82.83,82.91,24938.0,68.3985,68.4646,68.3985,68.4646,24938.0
2018-08-31 14:00:00,82.91,82.93,82.89,82.91,34612.0,68.4646,68.4811,68.4481,68.4646,34612.0
2018-08-31 14:05:00,82.9,82.91,82.83,82.83,53608.0,68.4563,68.4646,68.3985,68.3985,53608.0
2018-08-31 14:10:00,82.83,82.86,82.82,82.85,68696.0,68.3985,68.4233,68.3903,68.4151,68696.0
2018-08-31 14:15:00,82.84,82.92,82.84,82.92,61655.0,68.4068,68.4729,68.4068,68.4729,61655.0
2018-08-31 14:20:00,82.91,82.95,82.91,82.91,22037.0,68.4646,68.4976,68.4646,68.4646,22037.0
2018-08-31 14:25:00,82.91,82.93,82.88,82.89,22557.0,68.4646,68.4811,68.4398,68.4481,22557.0
2018-08-31 14:30:00,82.89,82.92,82.89,82.9,27986.0,68.4481,68.4729,68.4481,68.4563,27986.0
2018-08-31 14:35:00,82.9,82.93,82.88,82.93,22601.0,68.4563,68.4811,68.4398,68.4811,22601.0
2018-08-31 14:40:00,82.94,82.96,82.93,82.96,17171.0,68.4894,68.5059,68.4811,68.5059,17171.0
2018-08-31 14:45:00,82.95,82.96,82.93,82.94,22430.0,68.4976,68.5059,68.4811,68.4894,22430.0
2018-08-31 14:50:00,82.94,82.99,82.93,82.98,32875.0,68.4894,68.5307,68.4811,68.5224,32875.0
2018-08-31 14:55:00,82.98,83.0,82.94,82.94,31631.0,68.5224,68.5389,68.4894,68.4894,31631.0
2018-08-31 15:00:00,82.94,82.97,82.92,82.93,27173.0,68.4894,68.5141,68.4729,68.4811,27173.0
2018-08-31 15:05:00,82.94,82.97,82.93,82.96,20221.0,68.4894,68.5141,68.4811,68.5059,20221.0
2018-08-31 15:10:00,82.97,82.98,82.95,82.96,26849.0,68.5141,68.5224,68.4976,68.5059,26849.0
2018-08-31 15:15:00,82.96,83.0,82.95,82.99,40889.0,68.5059,68.5389,68.4976,68.5307,40889.0
2018-08-31 15:20:00,82.99,82.99,82.96,82.98,26194.0,68.5307,68.5307,68.5059,68.5224,26194.0
2018-08-31 15:25:00,82.97,82.98,82.93,82.93,86261.0,68.5141,68.5224,68.4811,68.4811,86261.0
2018-08-31 15:30:00,82.93,83.01,82.93,83.0,122378.0,68.4811,68.5472,68.4811,68.5389,122378.0
2018-08-31 15:35:00,83.01,83.08,83.0,83.07,110284.0,68.5472,68.605,68.5389,68.5967,110284.0
2018-08-31 15:40:00,83.07,83.07,83.0,83.01,99110.0,68.5967,68.5967,68.5389,68.5472,99110.0
2018-08-31 15:45:00,83.01,83.07,83.01,83.06,178153.0,68.5472,68.5967,68.5472,68.5885,178153.0
2018-08-31 15:50:00,83.06,83.08,83.05,83.05,180380.0,68.5885,68.605,68.5802,68.5802,180380.0
2018-08-31 15:55:00,83.06,83.15,83.05,83.09,1182570.0,68.5885,68.6628,68.5802,68.6132,1182570.0
2018-09-04 09:30:00,82.75,83.09,82.75,83.04,202547.0,68.3325,68.6132,68.3325,68.5719,202547.0
2018-09-04 09:35:00,83.05,83.11,83.01,83.04,130642.0,68.5802,68.6298,68.5472,68.5719,130642.0
2018-09-04 09:40:00,83.03,83.04,82.86,82.87,215672.0,68.5637,68.5719,68.4233,68.4316,215672.0
2018-09-04 09:45:00,82.87,82.93,82.8,82.81,126913.0,68.4316,68.4811,68.3738,68.382,126913.0
2018-09-04 09:50:00,82.81,82.92,82.76,82.87,74829.0,68.382,68.4729,68.3407,68.4316,74829.0
2018-09-04 09:55:00,82.87,82.91,82.84,82.86,61486.0,68.4316,68.4646,68.4068,68.4233,61486.0
2018-09-04 10:00:00,82.87,82.96,82.87,82.88,105049.0,68.4316,68.5059,68.4316,68.4398,105049.0
2018-09-04 10:05:00,82.87,82.87,82.8,82.86,74921.0,68.4316,68.4316,68.3738,68.4233,74921.0
2018-09-04 10:10:00,82.86,83.07,82.85,83.07,77768.0,68.4233,68.5967,68.4151,68.5967,77768.0
2018-09-04 10:15:00,83.08,83.14,83.05,83.08,76519.0,68.605,68.6545,68.5802,68.605,76519.0
2018-09-04 10:20:00,83.06,83.15,83.05,83.12,98477.0,68.5885,68.6628,68.5802,68.638,98477.0
2018-09-04 10:25:00,83.11,83.11,83.02,83.06,59036.0,68.6298,68.6298,68.5554,68.5885,59036.0
2018-09-04 10:30:00,83.06,83.16,83.06,83.12,44046.0,68.5885,68.671,68.5885,68.638,44046.0
2018-09-04 10:35:00,83.12,83.12,82.96,82.97,69820.0,68.638,68.638,68.5059,68.5141,69820.0
2018-09-04 10:40:00,82.97,83.03,82.93,82.94,34944.0,68.5141,68.5637,68.4811,68.4894,34944.0
2018-09-04 10:45:00,82.94,82.94,82.86,82.91,105818.0,68.4894,68.4894,68.4233,68.4646,105818.0
2018-09-04 10:50:00,82.9,82.93,82.83,82.87,63357.0,68.4563,68.4811,68.3985,68.4316,63357.0
2018-09-04 10:55:00,82.87,82.92,82.82,82.83,76987.0,68.4316,68.4729,68.3903,68.3985,76987.0
2018-09-04 11:00:00,82.82,82.82,82.74,82.75,91308.0,68.3903,68.3903,68.3242,68.3325,91308.0
2018-09-04 11:05:00,82.75,82.78,82.73,82.73,61803.0,68.3325,68.3572,68.316,68.316,61803.0
2018-09-04 11:10:00,82.73,82.74,82.65,82.7,67006.0,68.316,68.3242,68.2499,68.2912,67006.0
2018-09-04 11:15:00,82.7,82.73,82.68,82.72,37455.0,68.2912,68.316,68.2747,68.3077,37455.0
2018-09-04 11:20:00,82.73,82.74,82.6,82.64,73188.0,68.316,68.3242,68.2086,68.2416,73188.0
2018-09-04 11:25:00,82.63,82.65,82.57,82.62,89167.0,68.2334,68.2499,68.1838,68.2251,89167.0
2018-09-04 11:30:00,82.62,82.62,82.53,82.55,162240.0,68.2251,68.2251,68.1508,68.1673,162240.0
2018-09-04 11:35:00,82.55,82.55,82.46,82.54,282959.0,68.1673,68.1673,68.093,68.1591,282959.0
2018-09-04 11:40:00,82.54,82.54,82.44,82.47,41249.0,68.1591,68.1591,68.0765,68.1013,41249.0
2018-09-04 11:45:00,82.46,82.52,82.43,82.51,41059.0,68.093,68.1425,68.0682,68.1343,41059.0
2018-09-04 11:50:00,82.5,82.53,82.43,82.44,66999.0,68.126,68.1508,68.0682,68.0765,66999.0
2018-09-04 11:55:00,82.43,82.47,82.41,82.43,64428.0,68.0682,68.1013,68.0517,68.0682,64428.0
2018-09-04 12:00:00,82.42,82.42,82.33,82.33,57380.0,68.06,68.06,67.9857,67.9857,57380.0
2018-09-04 12:05:00,82.33,82.39,82.32,82.35,32079.0,67.9857,68.0352,67.9774,68.0022,32079.0
2018-09-04 12:10:00,82.34,82.36,82.32,82.35,32775.0,67.9939,68.0104,67.9774,68.0022,32775.0
2018-09-04 12:15:00,82.34,82.38,82.32,82.33,51650.0,67.9939,68.0269,67.9774,67.9857,51650.0
2018-09-04 12:20:00,82.33,82.33,82.24,82.24,43399.0,67.9857,67.9857,67.9113,67.9113,43399.0
2018-09-04 12:25:00,82.24,82.26,82.16,82.19,38989.0,67.9113,67.9278,67.8453,67.87,38989.0
2018-09-04 12:30:00,82.19,82.21,82.13,82.14,64996.0,67.87,67.8866,67.8205,67.8288,64996.0
2018-09-04 12:35:00,82.15,82.18,82.14,82.18,47063.0,67.837,67.8618,67.8288,67.8618,47063.0
2018-09-04 12:40:00,82.18,82.25,82.18,82.23,46391.0,67.8618,67.9196,67.8618,67.9031,46391.0
2018-09-04 12:45:00,82.22,82.3,82.21,82.3,117385.0,67.8948,67.9609,67.8866,67.9609,117385.0
2018-09-04 12:50:00,82.3,82.35,82.27,82.34,92037.0,67.9609,68.0022,67.9361,67.9939,92037.0
2018-09-04 12:55:00,82.34,82.37,82.32,82.37,65520.0,67.9939,68.0187,67.9774,68.0187,65520.0
2018-09-04 13:00:00,82.36,82.41,82.35,82.4,62854.0,68.0104,68.0517,68.0022,68.0435,62854.0
2018-09-04 13:05:00,82.4,82.42,82.36,82.37,27909.0,68.0435,68.06,68.0104,68.0187,27909.0
2018-09-04 13:10:00,82.36,82.38,82.35,82.37,38865.0,68.0104,68.0269,68.0022,68.0187,38865.0
2018-09-04 13:15:00,82.37,82.39,82.32,82.33,41302.0,68.0187,68.0352,67.9774,67.9857,41302.0
2018-09-04 13:20:00,82.33,82.37,82.32,82.34,32969.0,67.9857,68.0187,67.9774,67.9939,32969.0
2018-09-04 13:25:00,82.35,82.36,82.28,82.28,44414.0,68.0022,68.0104,67.9444,67.9444,44414.0
2018-09-04 13:30:00,82.28,82.31,82.25,82.29,29486.0,67.9444,67.9691,67.9196,67.9526,29486.0
2018-09-04 13:35:00,82.29,82.31,82.27,82.27,32171.0,67.9526,67.9691,67.9361,67.9361,32171.0
2018-09-04 13:40:00,82.26,82.26,82.19,82.2,26223.0,67.9278,67.9278,67.87,67.8783,26223.0
2018-09-04 13:45:00,82.21,82.28,82.18,82.28,46157.0,67.8866,67.9444,67.8618,67.9444,46157.0
2018-09-04 13:50:00,82.28,82.32,82.26,82.28,33939.0,67.9444,67.9774,67.9278,67.9444,33939.0
2018-09-04 13:55:00,82.29,82.31,82.28,82.3,33481.0,67.9526,67.9691,67.9444,67.9609,33481.0
2018-09-04 14:00:00,82.3,82.33,82.27,82.29,32718.0,67.9609,67.9857,67.9361,67.9526,32718.0
2018-09-04 14:05:00,82.29,82.3,82.26,82.27,45227.0,67.9526,67.9609,67.9278,67.9361,45227.0
2018-09-04 14:10:00,82.27,82.27,82.21,82.22,28106.0,67.9361,67.9361,67.8866,67.8948,28106.0
2018-09-04 14:15:00,82.22,82.22,82.18,82.21,35319.0,67.8948,67.8948,67.8618,67.8866,35319.0
2018-09-04 14:20:00,82.2,82.27,82.2,82.26,111096.0,67.8783,67.9361,67.8783,67.9278,111096.0
2018-09-04 14:25:00,82.26,82.32,82.25,82.28,50641.0,67.9278,67.9774,67.9196,67.9444,50641.0
2018-09-04 14:30:00,82.28,82.29,82.24,82.27,27313.0,67.9444,67.9526,67.9113,67.9361,27313.0
2018-09-04 14:35:00,82.28,82.29,82.27,82.29,16934.0,67.9444,67.9526,67.9361,67.9526,16934.0
2018-09-04 14:40:00,82.29,82.29,82.24,82.28,67439.0,67.9526,67.9526,67.9113,67.9444,67439.0
2018-09-04 14:45:00,82.28,82.3,82.25,82.26,35673.0,67.9444,67.9609,67.9196,67.9278,35673.0
2018-09-04 14:50:00,82.26,82.33,82.24,82.33,32987.0,67.9278,67.9857,67.9113,67.9857,32987.0
2018-09-04 14:55:00,82.33,82.33,82.29,82.3,48350.0,67.9857,67.9857,67.9526,67.9609,48350.0
2018-09-04 15:00:00,82.29,82.32,82.25,82.27,67230.0,67.9526,67.9774,67.9196,67.9361,67230.0
2018-09-04 15:05:00,82.27,82.35,82.26,82.34,116779.0,67.9361,68.0022,67.9278,67.9939,116779.0
2018-09-04 15:10:00,82.33,82.34,82.25,82.27,72878.0,67.9857,67.9939,67.9196,67.9361,72878.0
2018-09-04 15:15:00,82.27,82.29,82.25,82.28,115908.0,67.9361,67.9526,67.9196,67.9444,115908.0
2018-09-04 15:20:00,82.28,82.31,82.25,82.25,141635.0,67.9444,67.9691,67.9196,67.9196,141635.0
2018-09-04 15:25:00,82.25,82.3,82.24,82.27,114727.0,67.9196,67.9609,67.9113,67.9361,114727.0
2018-09-04 15:30:00,82.27,82.29,82.23,82.26,125738.0,67.9361,67.9526,67.9031,67.9278,125738.0
2018-09-04 15:35:00,82.26,82.29,82.2,82.23,153274.0,67.9278,67.9526,67.8783,67.9031,153274.0
2018-09-04 15:40:00,82.22,82.23,82.15,82.16,235437.0,67.8948,67.9031,67.837,67.8453,235437.0
2018-09-04 15:45:00,82.16,82.21,82.15,82.15,297169.0,67.8453,67.8866,67.837,67.837,297169.0
2018-09-04 15:50:00,82.16,82.19,82.14,82.17,376775.0,67.8453,67.87,67.8288,67.8535,376775.0
2018-09-04 15:55:00,82.18,82.31,82.17,82.3,1037379.0,67.8618,67.9691,67.8535,67.9609,1037379.0
2018-09-05 09:30:00,81.95,82.2,81.88,81.98,90558.0,67.6719,67.8783,67.6141,67.6966,90558.0
2018-09-05 09:35:00,81.98,81.98,81.8,81.95,146587.0,67.6966,67.6966,67.548,67.6719,146587.0
2018-09-05 09:40:00,81.96,82.06,81.95,82.03,90746.0,67.6801,67.7627,67.6719,67.7379,90746.0
2018-09-05 09:45:00,82.03,82.15,82.0,82.04,83478.0,67.7379,67.837,67.7131,67.7462,83478.0
2018-09-05 09:50:00,82.04,82.2,82.02,82.17,47253.0,67.7462,67.8783,67.7297,67.8535,47253.0
2018-09-05 09:55:00,82.16,82.22,82.16,82.2,68026.0,67.8453,67.8948,67.8453,67.8783,68026.0
2018-09-05 10:00:00,82.19,82.35,82.17,82.31,103690.0,67.87,68.0022,67.8535,67.9691,103690.0
2018-09-05 10:05:00,82.31,82.38,82.28,82.29,87597.0,67.9691,68.0269,67.9444,67.9526,87597.0
2018-09-05 10:10:00,82.3,82.32,82.23,82.25,54356.0,67.9609,67.9774,67.9031,67.9196,54356.0
2018-09-05 10:15:00,82.25,82.35,82.24,82.25,51040.0,67.9196,68.0022,67.9113,67.9196,51040.0
2018-09-05 10:20:00,82.24,82.27,82.16,82.22,63054.0,67.9113,67.9361,67.8453,67.8948,63054.0
2018-09-05 10:25:00,82.22,82.37,82.2,82.36,75275.0,67.8948,68.0187,67.8783,68.0104,75275.0
2018-09-05 10:30:00,82.35,82.49,82.34,82.47,53076.0,68.0022,68.1178,67.9939,68.1013,53076.0
2018-09-05 10:35:00,82.47,82.59,82.47,82.51,53838.0,68.1013,68.2004,68.1013,68.1343,53838.0
2018-09-05 10:40:00,82.53,82.59,82.46,82.48,50202.0,68.1508,68.2004,68.093,68.1095,50202.0
2018-09-05 10:45:00,82.47,82.6,82.45,82.51,77481.0,68.1013,68.2086,68.0847,68.1343,77481.0
2018-09-05 10:50:00,82.52,82.56,82.5,82.5,64114.0,68.1425,68.1756,68.126,68.126,64114.0
2018-09-05 10:55:00,82.49,82.54,82.43,82.47,48444.0,68.1178,68.1591,68.0682,68.1013,48444.0
2018-09-05 11:00:00,82.47,82.55,82.44,82.54,48759.0,68.1013,68.1673,68.0765,68.1591,48759.0
2018-09-05 11:05:00,82.54,82.58,82.51,82.54,55624.0,68.1591,68.1921,68.1343,68.1591,55624.0
2018-09-05 11:10:00,82.54,82.67,82.53,82.66,49745.0,68.1591,68.2664,68.1508,68.2582,49745.0
2018-09-05 11:15:00,82.66,82.75,82.62,82.75,39132.0,68.2582,68.3325,68.2251,68.3325,39132.0
2018-09-05 11:20:00,82.75,82.77,82.62,82.63,37655.0,68.3325,68.349,68.2251,68.2334,37655.0
2018-09-05 11:25:00,82.63,82.72,82.63,82.7,90481.0,68.2334,68.3077,68.2334,68.2912,90481.0
2018-09-05 11:30:00,82.7,82.71,82.65,82.65,60101.0,68.2912,68.2994,68.2499,68.2499,60101.0
2018-09-05 11:35:00,82.65,82.66,82.6,82.65,155265.0,68.2499,68.2582,68.2086,68.2499,155265.0
2018-09-05 11:40:00,82.65,82.65,82.6,82.63,163706.0,68.2499,68.2499,68.2086,68.2334,163706.0
2018-09-05 11:45:00,82.62,82.71,82.62,82.69,30606.0,68.2251,68.2994,68.2251,68.2829,30606.0
2018-09-05 11:50:00,82.69,82.81,82.69,82.79,32990.0,68.2829,68.382,68.2829,68.3655,32990.0
2018-09-05 11:55:00,82.8,82.8,82.75,82.77,48524.0,68.3738,68.3738,68.3325,68.349,48524.0
2018-09-05 12:00:00,82.77,82.8,82.73,82.78,54156.0,68.349,68.3738,68.316,68.3572,54156.0
2018-09-05 12:05:00,82.78,82.79,82.7,82.71,93090.0,68.3572,68.3655,68.2912,68.2994,93090.0
2018-09-05 12:10:00,82.71,82.72,82.68,82.71,198471.0,68.2994,68.3077,68.2747,68.2994,198471.0
2018-09-05 12:15:00,82.72,82.75,82.69,82.75,127447.0,68.3077,68.3325,68.2829,68.3325,127447.0
2018-09-05 12:20:00,82.75,82.76,82.72,82.75,28727.0,68.3325,68.3407,68.3077,68.3325,28727.0
2018-09-05 12:25:00,82.75,82.76,82.72,82.75,32594.0,68.3325,68.3407,68.3077,68.3325,32594.0
2018-09-05 12:30:00,82.75,82.8,82.73,82.74,51694.0,68.3325,68.3738,68.316,68.3242,51694.0
2018-09-05 12:35:00,82.74,82.75,82.71,82.73,32897.0,68.3242,68.3325,68.2994,68.316,32897.0
2018-09-05 12:40:00,82.73,82.73,82.65,82.69,30266.0,68.316,68.316,68.2499,68.2829,30266.0
2018-09-05 12:45:00,82.69,82.7,82.62,82.63,54590.0,68.2829,68.2912,68.2251,68.2334,54590.0
2018-09-05 12:50:00,82.64,82.71,82.63,82.7,46640.0,68.2416,68.2994,68.2334,68.2912,46640.0
2018-09-05 12:55:00,82.69,82.73,82.68,82.71,46776.0,68.2829,68.316,68.2747,68.2994,46776.0
2018-09-05 13:00:00,82.71,82.75,82.7,82.73,69262.0,68.2994,68.3325,68.2912,68.316,69262.0
2018-09-05 13:05:00,82.73,82.78,82.72,82.74,48039.0,68.316,68.3572,68.3077,68.3242,48039.0
2018-09-05 13:10:00,82.75,82.77,82.73,82.76,58221.0,68.3325,68.349,68.316,68.3407,58221.0
2018-09-05 13:15:00,82.75,82.8,82.75,82.77,57783.0,68.3325,68.3738,68.3325,68.349,57783.0
2018-09-05 13:20:00,82.76,82.79,82.74,82.78,52568.0,68.3407,68.3655,68.3242,68.3572,52568.0
2018-09-05 13:25:00,82.77,82.78,82.72,82.77,74076.0,68.349,68.3572,68.3077,68.349,74076.0
2018-09-05 13:30:00,82.78,82.83,82.78,82.8,60663.0,68.3572,68.3985,68.3572,68.3738,60663.0
2018-09-05 13:35:00,82.8,82.83,82.78,82.81,70933.0,68.3738,68.3985,68.3572,68.382,70933.0
2018-09-05 13:40:00,82.81,82.81,82.76,82.77,58293.0,68.382,68.382,68.3407,68.349,58293.0
2018-09-05 13:45:00,82.76,82.79,82.75,82.78,57997.0,68.3407,68.3655,68.3325,68.3572,57997.0
2018-09-05 13:50:00,82.77,82.8,82.76,82.78,70571.0,68.349,68.3738,68.3407,68.3572,70571.0
2018-09-05 13:55:00,82.78,82.82,82.76,82.82,46893.0,68.3572,68.3903,68.3407,68.3903,46893.0
2018-09-05 14:00:00,82.81,82.9,82.81,82.87,71108.0,68.382,68.4563,68.382,68.4316,71108.0
2018-09-05 14:05:00,82.88,82.94,82.86,82.93,70011.0,68.4398,68.4894,68.4233,68.4811,70011.0
2018-09-05 14:10:00,82.93,82.94,82.88,82.91,43224.0,68.4811,68.4894,68.4398,68.4646,43224.0
2018-09-05 14:15:00,82.91,82.93,82.89,82.92,87636.0,68.4646,68.4811,68.4481,68.4729,87636.0
2018-09-05 14:20:00,82.92,82.98,82.9,82.98,63294.0,68.4729,68.5224,68.4563,68.5224,63294.0
2018-09-05 14:25:00,82.98,82.99,82.93,82.94,136224.0,68.5224,68.5307,68.4811,68.4894,136224.0
2018-09-05 14:30:00,82.94,82.96,82.9,82.92,111992.0,68.4894,68.5059,68.4563,68.4729,111992.0
2018-09-05 14:35:00,82.92,82.98,82.91,82.94,80657.0,68.4729,68.5224,68.4646,68.4894,80657.0
2018-09-05 14:40:00,82.95,82.96,82.92,82.93,46743.0,68.4976,68.5059,68.4729,68.4811,46743.0
2018-09-05 14:45:00,82.94,82.94,82.87,82.88,80300.0,68.4894,68.4894,68.4316,68.4398,80300.0
2018-09-05 14:50:00,82.88,82.9,82.85,82.87,79696.0,68.4398,68.4563,68.4151,68.4316,79696.0
2018-09-05 14:55:00,82.86,82.88,82.85,82.88,44702.0,68.4233,68.4398,68.4151,68.4398,44702.0
2018-09-05 15:00:00,82.88,82.92,82.85,82.89,97207.0,68.4398,68.4729,68.4151,68.4481,97207.0
2018-09-05 15:05:00,82.89,82.91,82.87,82.91,59058.0,68.4481,68.4646,68.4316,68.4646,59058.0
2018-09-05 15:10:00,82.91,82.91,82.86,82.9,52113.0,68.4646,68.4646,68.4233,68.4563,52113.0
2018-09-05 15:15:00,82.9,82.93,82.88,82.88,114315.0,68.4563,68.4811,68.4398,68.4398,114315.0
2018-09-05 15:20:00,82.88,82.89,82.81,82.81,144808.0,68.4398,68.4481,68.382,68.382,144808.0
2018-09-05 15:25:00,82.81,82.85,82.8,82.81,90200.0,68.382,68.4151,68.3738,68.382,90200.0
2018-09-05 15:30:00,82.81,82.85,82.8,82.82,60221.0,68.382,68.4151,68.3738,68.3903,60221.0
2018-09-05 15:35:00,82.83,82.84,82.82,82.83,45777.0,68.3985,68.4068,68.3903,68.3985,45777.0
2018-09-05 15:40:00,82.84,82.84,82.76,82.77,100893.0,68.4068,68.4068,68.3407,68.349,100893.0
2018-09-05 15:45:00,82.76,82.76,82.7,82.7,106614.0,68.3407,68.3407,68.2912,68.2912,106614.0
2018-09-05 15:50:00,82.7,82.74,82.69,82.72,160479.0,68.2912,68.3242,68.2829,68.3077,160479.0
2018-09-05 15:55:00,82.71,82.76,82.7,82.73,1146551.0,68.2994,68.3407,68.2912,68.316,1146551.0
2018-09-06 09:30:00,82.95,83.02,82.89,82.94,88337.0,68.4976,68.5554,68.4481,68.4894,88337.0
2018-09-06 09:35:00,82.93,82.96,82.86,82.92,62481.0,68.4811,68.5059,68.4233,68.4729,62481.0
2018-09-06 09:40:00,82.93,83.07,82.93,82.98,44012.0,68.4811,68.5967,68.4811,68.5224,44012.0
2018-09-06 09:45:00,82.98,83.12,82.98,83.08,36824.0,68.5224,68.638,68.5224,68.605,36824.0
2018-09-06 09:50:00,83.08,83.14,83.06,83.09,39277.0,68.605,68.6545,68.5885,68.6132,39277.0
2018-09-06 09:55:00,83.09,83.12,83.05,83.08,43501.0,68.6132,68.638,68.5802,68.605,43501.0
2018-09-06 10:00:00,83.08,83.14,83.07,83.07,77208.0,68.605,68.6545,68.5967,68.5967,77208.0
2018-09-06 10:05:00,83.08,83.08,83.0,83.03,59624.0,68.605,68.605,68.5389,68.5637,59624.0
2018-09-06 10:10:00,83.03,83.06,82.92,82.96,71980.0,68.5637,68.5885,68.4729,68.5059,71980.0
2018-09-06 10:15:00,82.97,83.02,82.87,82.88,41855.0,68.5141,68.5554,68.4316,68.4398,41855.0
2018-09-06 10:20:00,82.88,82.9,82.8,82.83,44955.0,68.4398,68.4563,68.3738,68.3985,44955.0
2018-09-06 10:25:00,82.83,82.9,82.81,82.88,49501.0,68.3985,68.4563,68.382,68.4398,49501.0
2018-09-06 10:30:00,82.87,82.92,82.85,82.85,36234.0,68.4316,68.4729,68.4151,68.4151,36234.0
2018-09-06 10:35:00,82.86,82.95,82.83,82.94,42974.0,68.4233,68.4976,68.3985,68.4894,42974.0
2018-09-06 10:40:00,82.94,83.06,82.94,83.05,41728.0,68.4894,68.5885,68.4894,68.5802,41728.0
2018-09-06 10:45:00,83.05,83.07,82.98,83.06,42884.0,68.5802,68.5967,68.5224,68.5885,42884.0
2018-09-06 10:50:00,83.06,83.06,82.98,83.01,39571.0,68.5885,68.5885,68.5224,68.5472,39571.0
2018-09-06 10:55:00,83.0,83.06,82.99,83.01,53609.0,68.5389,68.5885,68.5307,68.5472,53609.0
2018-09-06 11:00:00,83.01,83.04,82.96,82.96,40527.0,68.5472,68.5719,68.5059,68.5059,40527.0
2018-09-06 11:05:00,82.95,83.06,82.91,83.03,52508.0,68.4976,68.5885,68.4646,68.5637,52508.0
2018-09-06 11:10:00,83.03,83.07,83.0,83.03,43341.0,68.5637,68.5967,68.5389,68.5637,43341.0
2018-09-06 11:15:00,83.02,83.05,82.98,83.05,78006.0,68.5554,68.5802,68.5224,68.5802,78006.0
2018-09-06 11:20:00,83.04,83.08,83.03,83.04,56628.0,68.5719,68.605,68.5637,68.5719,56628.0
2018-09-06 11:25:00,83.04,83.06,82.93,82.94,36052.0,68.5719,68.5885,68.4811,68.4894,36052.0
2018-09-06 11:30:00,82.94,82.98,82.9,82.95,103618.0,68.4894,68.5224,68.4563,68.4976,103618.0
2018-09-06 11:35:00,82.95,82.96,82.92,82.92,23170.0,68.4976,68.5059,68.4729,68.4729,23170.0
2018-09-06 11:40:00,82.91,82.95,82.91,82.91,13153.0,68.4646,68.4976,68.4646,68.4646,13153.0
2018-09-06 11:45:00,82.92,82.96,82.91,82.95,28390.0,68.4729,68.5059,68.4646,68.4976,28390.0
2018-09-06 11:50:00,82.95,82.95,82.93,82.95,20307.0,68.4976,68.4976,68.4811,68.4976,20307.0
2018-09-06 11:55:00,82.94,82.98,82.93,82.97,42305.0,68.4894,68.5224,68.4811,68.5141,42305.0
2018-09-06 12:00:00,82.98,82.98,82.9,82.91,32072.0,68.5224,68.5224,68.4563,68.4646,32072.0
2018-09-06 12:05:00,82.9,82.94,82.89,82.94,12609.0,68.4563,68.4894,68.4481,68.4894,12609.0
2018-09-06 12:10:00,82.94,83.01,82.94,82.99,34138.0,68.4894,68.5472,68.4894,68.5307,34138.0
2018-09-06 12:15:00,82.99,83.04,82.99,83.03,13260.0,68.5307,68.5719,68.5307,68.5637,13260.0
2018-09-06 12:20:00,83.02,83.03,82.99,83.03,16229.0,68.5554,68.5637,68.5307,68.5637,16229.0
2018-09-06 12:25:00,83.03,83.06,83.02,83.05,11600.0,68.5637,68.5885,68.5554,68.5802,11600.0
2018-09-06 12:30:00,83.05,83.11,83.04,83.1,60393.0,68.5802,68.6298,68.5719,68.6215,60393.0
2018-09-06 12:35:00,83.1,83.14,83.06,83.06,68996.0,68.6215,68.6545,68.5885,68.5885,68996.0
2018-09-06 12:40:00,83.06,83.08,83.04,83.08,46158.0,68.5885,68.605,68.5719,68.605,46158.0
2018-09-06 12:45:00,83.09,83.11,83.07,83.07,60966.0,68.6132,68.6298,68.5967,68.5967,60966.0
2018-09-06 12:50:00,83.08,83.1,83.06,83.08,136843.0,68.605,68.6215,68.5885,68.605,136843.0
2018-09-06 12:55:00,83.09,83.12,83.07,83.1,71588.0,68.6132,68.638,68.5967,68.6215,71588.0
2018-09-06 13:00:00,83.1,83.13,83.08,83.13,69722.0,68.6215,68.6463,68.605,68.6463,69722.0
2018-09-06 13:05:00,83.13,83.16,83.13,83.14,93955.0,68.6463,68.671,68.6463,68.6545,93955.0
2018-09-06 13:10:00,83.14,83.15,83.08,83.08,36579.0,68.6545,68.6628,68.605,68.605,36579.0
2018-09-06 13:15:00,83.08,83.1,83.06,83.09,103385.0,68.605,68.6215,68.5885,68.6132,103385.0
2018-09-06 13:20:00,83.1,83.11,83.08,83.09,49674.0,68.6215,68.6298,68.605,68.6132,49674.0
2018-09-06 13:25:00,83.1,83.11,83.08,83.09,18338.0,68.6215,68.6298,68.605,68.6132,18338.0
2018-09-06 13:30:00,83.09,83.13,83.09,83.12,16612.0,68.6132,68.6463,68.6132,68.638,16612.0
2018-09-06 13:35:00,83.12,83.13,83.11,83.11,15633.0,68.638,68.6463,68.6298,68.6298,15633.0
2018-09-06 13:40:00,83.12,83.13,83.1,83.1,21013.0,68.638,68.6463,68.6215,68.6215,21013.0
2018-09-06 13:45:00,83.1,83.1,83.06,83.08,10618.0,68.6215,68.6215,68.5885,68.605,10618.0
2018-09-06 13:50:00,83.08,83.08,83.04,83.04,14956.0,68.605,68.605,68.5719,68.5719,14956.0
2018-09-06 13:55:00,83.04,83.05,83.03,83.04,10168.0,68.5719,68.5802,68.5637,68.5719,10168.0
2018-09-06 14:00:00,83.03,83.05,83.01,83.02,34830.0,68.5637,68.5802,68.5472,68.5554,34830.0
2018-09-06 14:05:00,83.02,83.05,83.0,83.05,8538.0,68.5554,68.5802,68.5389,68.5802,8538.0
2018-09-06 14:10:00,83.05,83.12,83.04,83.11,20710.0,68.5802,68.638,68.5719,68.6298,20710.0
2018-09-06 14:15:00,83.11,83.11,83.05,83.07,18092.0,68.6298,68.6298,68.5802,68.5967,18092.0
2018-09-06 14:20:00,83.06,83.09,83.06,83.07,30403.0,68.5885,68.6132,68.5885,68.5967,30403.0
2018-09-06 14:25:00,83.06,83.06,83.04,83.06,27368.0,68.5885,68.5885,68.5719,68.5885,27368.0
2018-09-06 14:30:00,83.06,83.11,83.05,83.1,35525.0,68.5885,68.6298,68.5802,68.6215,35525.0
2018-09-06 14:35:00,83.11,83.11,83.03,83.04,44336.0,68.6298,68.6298,68.5637,68.5719,44336.0
2018-09-06 14:40:00,83.04,83.06,83.04,83.04,32916.0,68.5719,68.5885,68.5719,68.5719,32916.0
2018-09-06 14:45:00,83.05,83.05,82.98,82.98,84033.0,68.5802,68.5802,68.5224,68.5224,84033.0
2018-09-06 14:50:00,82.98,82.98,82.9,82.9,52927.0,68.5224,68.5224,68.4563,68.4563,52927.0
2018-09-06 14:55:00,82.91,82.92,82.88,82.88,79650.0,68.4646,68.4729,68.4398,68.4398,79650.0
2018-09-06 15:00:00,82.89,82.95,82.88,82.95,42506.0,68.4481,68.4976,68.4398,68.4976,42506.0
2018-09-06 15:05:00,82.95,82.99,82.94,82.96,92485.0,68.4976,68.5307,68.4894,68.5059,92485.0
2018-09-06 15:10:00,82.96,82.98,82.95,82.97,29037.0,68.5059,68.5224,68.4976,68.5141,29037.0
2018-09-06 15:15:00,82.97,83.0,82.96,82.98,30540.0,68.5141,68.5389,68.5059,68.5224,30540.0
2018-09-06 15:20:00,82.98,82.99,82.96,82.98,45983.0,68.5224,68.5307,68.5059,68.5224,45983.0
2018-09-06 15:25:00,82.98,83.01,82.96,82.99,55499.0,68.5224,68.5472,68.5059,68.5307,55499.0
2018-09-06 15:30:00,82.99,83.02,82.97,83.02,70093.0,68.5307,68.5554,68.5141,68.5554,70093.0
2018-09-06 15:35:00,83.02,83.04,83.0,83.02,53279.0,68.5554,68.5719,68.5389,68.5554,53279.0
2018-09-06 15:40:00,83.01,83.01,82.93,82.94,79612.0,68.5472,68.5472,68.4811,68.4894,79612.0
2018-09-06 15:45:00,82.95,83.0,82.92,82.98,171493.0,68.4976,68.5389,68.4729,68.5224,171493.0
2018-09-06 15:50:00,82.97,82.99,82.95,82.95,253820.0,68.5141,68.5307,68.4976,68.4976,253820.0
2018-09-06 15:55:00,82.96,83.02,82.95,82.99,1523093.0,68.5059,68.5554,68.4976,68.5307,1523093.0
2018-09-07 09:30:00,82.52,82.61,82.3,82.51,269837.0,68.1425,68.2169,67.9609,68.1343,269837.0
2018-09-07 09:35:00,82.51,82.52,82.37,82.46,177053.0,68.1343,68.1425,68.0187,68.093,177053.0
2018-09-07 09:40:00,82.46,82.5,82.29,82.33,180445.0,68.093,68.126,67.9526,67.9857,180445.0
2018-09-07 09:45:00,82.34,82.34,82.2,82.25,73089.0,67.9939,67.9939,67.8783,67.9196,73089.0
2018-09-07 09:50:00,82.25,82.35,82.24,82.35,149950.0,67.9196,68.0022,67.9113,68.0022,149950.0
2018-09-07 09:55:00,82.36,82.36,82.26,82.26,86167.0,68.0104,68.0104,67.9278,67.9278,86167.0
2018-09-07 10:00:00,82.27,82.33,82.24,82.26,74273.0,67.9361,67.9857,67.9113,67.9278,74273.0
2018-09-07 10:05:00,82.26,82.44,82.25,82.43,166283.0,67.9278,68.0765,67.9196,68.0682,166283.0
2018-09-07 10:10:00,82.43,82.44,82.36,82.38,47360.0,68.0682,68.0765,68.0104,68.0269,47360.0
2018-09-07 10:15:00,82.38,82.44,82.38,82.39,73308.0,68.0269,68.0765,68.0269,68.0352,73308.0
2018-09-07 10:20:00,82.39,82.45,82.35,82.44,65464.0,68.0352,68.0847,68.0022,68.0765,65464.0
2018-09-07 10:25:00,82.44,82.44,82.35,82.37,101608.0,68.0765,68.0765,68.0022,68.0187,101608.0
2018-09-07 10:30:00,82.37,82.41,82.36,82.39,47121.0,68.0187,68.0517,68.0104,68.0352,47121.0
2018-09-07 10:35:00,82.39,82.42,82.27,82.27,65172.0,68.0352,68.06,67.9361,67.9361,65172.0
2018-09-07 10:40:00,82.26,82.3,82.21,82.23,56829.0,67.9278,67.9609,67.8866,67.9031,56829.0
2018-09-07 10:45:00,82.23,82.35,82.23,82.29,86791.0,67.9031,68.0022,67.9031,67.9526,86791.0
2018-09-07 10:50:00,82.3,82.37,82.3,82.33,12950.0,67.9609,68.0187,67.9609,67.9857,12950.0
2018-09-07 10:55:00,82.33,82.33,82.26,82.26,27800.0,67.9857,67.9857,67.9278,67.9278,27800.0
2018-09-07 11:00:00,82.26,82.27,82.2,82.2,22184.0,67.9278,67.9361,67.8783,67.8783,22184.0
2018-09-07 11:05:00,82.2,82.27,82.2,82.23,36044.0,67.8783,67.9361,67.8783,67.9031,36044.0
2018-09-07 11:10:00,82.23,82.23,82.12,82.12,49693.0,67.9031,67.9031,67.8122,67.8122,49693.0
2018-09-07 11:15:00,82.12,82.24,82.12,82.22,77724.0,67.8122,67.9113,67.8122,67.8948,77724.0
2018-09-07 11:20:00,82.22,82.23,82.15,82.15,69916.0,67.8948,67.9031,67.837,67.837,69916.0
2018-09-07 11:25:00,82.16,82.25,82.15,82.24,48004.0,67.8453,67.9196,67.837,67.9113,48004.0
2018-09-07 11:30:00,82.24,82.25,82.19,82.25,89854.0,67.9113,67.9196,67.87,67.9196,89854.0
2018-09-07 11:35:00,82.25,82.34,82.25,82.34,61012.0,67.9196,67.9939,67.9196,67.9939,61012.0
2018-09-07 11:40:00,82.34,82.35,82.3,82.31,68696.0,67.9939,68.0022,67.9609,67.9691,68696.0
2018-09-07 11:45:00,82.3,82.33,82.27,82.3,30601.0,67.9609,67.9857,67.9361,67.9609,30601.0
2018-09-07 11:50:00,82.31,82.32,82.25,82.27,32043.0,67.9691,67.9774,67.9196,67.9361,32043.0
2018-09-07 11:55:00,82.27,82.27,82.23,82.23,51558.0,67.9361,67.9361,67.9031,67.9031,51558.0
2018-09-07 12:00:00,82.25,82.32,82.25,82.3,54455.0,67.9196,67.9774,67.9196,67.9609,54455.0
2018-09-07 12:05:00,82.31,82.31,82.17,82.19,123035.0,67.9691,67.9691,67.8535,67.87,123035.0
2018-09-07 12:10:00,82.19,82.25,82.18,82.2,125641.0,67.87,67.9196,67.8618,67.8783,125641.0
2018-09-07 12:15:00,82.19,82.21,82.14,82.15,166794.0,67.87,67.8866,67.8288,67.837,166794.0
2018-09-07 12:20:00,82.15,82.19,82.13,82.13,134823.0,67.837,67.87,67.8205,67.8205,134823.0
2018-09-07 12:25:00,82.14,82.18,82.11,82.15,165596.0,67.8288,67.8618,67.804,67.837,165596.0
2018-09-07 12:30:00,82.16,82.21,82.15,82.17,35125.0,67.8453,67.8866,67.837,67.8535,35125.0
2018-09-07 12:35:00,82.17,82.18,82.13,82.15,13741.0,67.8535,67.8618,67.8205,67.837,13741.0
2018-09-07 12:40:00,82.15,82.18,82.12,82.17,119446.0,67.837,67.8618,67.8122,67.8535,119446.0
2018-09-07 12:45:00,82.17,82.2,82.16,82.16,28863.0,67.8535,67.8783,67.8453,67.8453,28863.0
2018-09-07 12:50:00,82.16,82.16,82.07,82.1,138151.0,67.8453,67.8453,67.771,67.7957,138151.0
2018-09-07 12:55:00,82.1,82.12,82.08,82.1,132719.0,67.7957,67.8122,67.7792,67.7957,132719.0
2018-09-07 13:00:00,82.09,82.09,82.03,82.05,201340.0,67.7875,67.7875,67.7379,67.7544,201340.0
2018-09-07 13:05:00,82.06,82.07,81.98,82.0,123277.0,67.7627,67.771,67.6966,67.7131,123277.0
2018-09-07 13:10:00,82.0,82.01,81.97,81.98,31882.0,67.7131,67.7214,67.6884,67.6966,31882.0
2018-09-07 13:15:00,81.98,82.0,81.97,81.97,28164.0,67.6966,67.7131,67.6884,67.6884,28164.0
2018-09-07 13:20:00,81.98,81.99,81.96,81.97,17191.0,67.6966,67.7049,67.6801,67.6884,17191.0
2018-09-07 13:25:00,81.98,82.02,81.97,82.02,25609.0,67.6966,67.7297,67.6884,67.7297,25609.0
2018-09-07 13:30:00,82.01,82.04,82.0,82.01,28062.0,67.7214,67.7462,67.7131,67.7214,28062.0
2018-09-07 13:35:00,82.01,82.01,81.97,81.97,8823.0,67.7214,67.7214,67.6884,67.6884,8823.0
2018-09-07 13:40:00,81.98,81.99,81.97,81.98,27806.0,67.6966,67.7049,67.6884,67.6966,27806.0
2018-09-07 13:45:00,81.98,82.02,81.97,82.0,17843.0,67.6966,67.7297,67.6884,67.7131,17843.0
2018-09-07 13:50:00,81.99,82.03,81.99,82.0,11055.0,67.7049,67.7379,67.7049,67.7131,11055.0
2018-09-07 13:55:00,82.0,82.04,81.99,82.04,18820.0,67.7131,67.7462,67.7049,67.7462,18820.0
2018-09-07 14:00:00,82.05,82.09,82.04,82.07,17558.0,67.7544,67.7875,67.7462,67.771,17558.0
2018-09-07 14:05:00,82.06,82.09,82.04,82.07,75392.0,67.7627,67.7875,67.7462,67.771,75392.0
2018-09-07 14:10:00,82.08,82.13,82.07,82.11,27341.0,67.7792,67.8205,67.771,67.804,27341.0
2018-09-07 14:15:00,82.12,82.14,82.1,82.14,23758.0,67.8122,67.8288,67.7957,67.8288,23758.0
2018-09-07 14:20:00,82.14,82.16,82.13,82.16,17511.0,67.8288,67.8453,67.8205,67.8453,17511.0
2018-09-07 14:25:00,82.15,82.16,82.09,82.12,32411.0,67.837,67.8453,67.7875,67.8122,32411.0
2018-09-07 14:30:00,82.12,82.14,82.09,82.09,19847.0,67.8122,67.8288,67.7875,67.7875,19847.0
2018-09-07 14:35:00,82.09,82.1,82.06,82.1,19908.0,67.7875,67.7957,67.7627,67.7957,19908.0
2018-09-07 14:40:00,82.1,82.12,82.08,82.09,19093.0,67.7957,67.8122,67.7792,67.7875,19093.0
2018-09-07 14:45:00,82.08,82.1,82.06,82.07,17780.0,67.7792,67.7957,67.7627,67.771,17780.0
2018-09-07 14:50:00,82.06,82.06,82.02,82.03,20949.0,67.7627,67.7627,67.7297,67.7379,20949.0
2018-09-07 14:55:00,82.03,82.07,82.02,82.06,26277.0,67.7379,67.771,67.7297,67.7627,26277.0
2018-09-07 15:00:00,82.05,82.07,82.03,82.07,35508.0,67.7544,67.771,67.7379,67.771,35508.0
2018-09-07 15:05:00,82.07,82.07,82.03,82.04,22652.0,67.771,67.771,67.7379,67.7462,22652.0
2018-09-07 15:10:00,82.04,82.08,82.02,82.04,45364.0,67.7462,67.7792,67.7297,67.7462,45364.0
2018-09-07 15:15:00,82.04,82.04,81.99,82.0,49263.0,67.7462,67.7462,67.7049,67.7131,49263.0
2018-09-07 15:20:00,82.0,82.01,81.93,81.95,47429.0,67.7131,67.7214,67.6553,67.6719,47429.0
2018-09-07 15:25:00,81.95,82.0,81.95,81.96,72087.0,67.6719,67.7131,67.6719,67.6801,72087.0
2018-09-07 15:30:00,81.96,82.02,81.95,82.01,219616.0,67.6801,67.7297,67.6719,67.7214,219616.0
2018-09-07 15:35:00,82.02,82.03,81.99,82.02,183015.0,67.7297,67.7379,67.7049,67.7297,183015.0
2018-09-07 15:40:00,82.02,82.02,82.0,82.01,165104.0,67.7297,67.7297,67.7131,67.7214,165104.0
2018-09-07 15:45:00,82.0,82.07,81.99,82.06,252235.0,67.7131,67.771,67.7049,67.7627,252235.0
2018-09-07 15:50:00,82.06,82.11,82.05,82.11,277280.0,67.7627,67.804,67.7544,67.804,277280.0
2018-09-07 15:55:00,82.11,82.14,82.04,82.05,1375858.0,67.804,67.8288,67.7462,67.7544,1375858.0
2018-09-10 09:30:00,82.35,82.51,82.3,82.51,148830.0,68.0022,68.1343,67.9609,68.1343,148830.0
2018-09-10 09:35:00,82.51,82.6,82.45,82.55,229551.0,68.1343,68.2086,68.0847,68.1673,229551.0
2018-09-10 09:40:00,82.56,82.76,82.55,82.71,200411.0,68.1756,68.3407,68.1673,68.2994,200411.0
2018-09-10 09:45:00,82.71,82.82,82.69,82.75,333226.0,68.2994,68.3903,68.2829,68.3325,333226.0
2018-09-10 09:50:00,82.74,82.86,82.74,82.77,217494.0,68.3242,68.4233,68.3242,68.349,217494.0
2018-09-10 09:55:00,82.76,82.82,82.65,82.65,100938.0,68.3407,68.3903,68.2499,68.2499,100938.0
2018-09-10 10:00:00,82.66,82.67,82.6,82.63,111461.0,68.2582,68.2664,68.2086,68.2334,111461.0
2018-09-10 10:05:00,82.63,82.69,82.59,82.67,99111.0,68.2334,68.2829,68.2004,68.2664,99111.0
2018-09-10 10:10:00,82.67,82.79,82.67,82.76,101794.0,68.2664,68.3655,68.2664,68.3407,101794.0
2018-09-10 10:15:00,82.75,82.81,82.72,82.75,95878.0,68.3325,68.382,68.3077,68.3325,95878.0
2018-09-10 10:20:00,82.75,82.77,82.7,82.73,153043.0,68.3325,68.349,68.2912,68.316,153043.0
2018-09-10 10:25:00,82.73,82.74,82.63,82.63,106424.0,68.316,68.3242,68.2334,68.2334,106424.0
2018-09-10 10:30:00,82.64,82.72,82.64,82.7,85100.0,68.2416,68.3077,68.2416,68.2912,85100.0
2018-09-10 10:35:00,82.7,82.7,82.57,82.59,92324.0,68.2912,68.2912,68.1838,68.2004,92324.0
2018-09-10 10:40:00,82.59,82.6,82.52,82.52,27041.0,68.2004,68.2086,68.1425,68.1425,27041.0
2018-09-10 10:45:00,82.53,82.59,82.52,82.54,71457.0,68.1508,68.2004,68.1425,68.1591,71457.0
2018-09-10 10:50:00,82.54,82.59,82.54,82.57,37303.0,68.1591,68.2004,68.1591,68.1838,37303.0
2018-09-10 10:55:00,82.57,82.58,82.48,82.49,39512.0,68.1838,68.1921,68.1095,68.1178,39512.0
2018-09-10 11:00:00,82.48,82.53,82.47,82.5,39716.0,68.1095,68.1508,68.1013,68.126,39716.0
2018-09-10 11:05:00,82.5,82.51,82.46,82.51,30924.0,68.126,68.1343,68.093,68.1343,30924.0
2018-09-10 11:10:00,82.49,82.52,82.45,82.51,30540.0,68.1178,68.1425,68.0847,68.1343,30540.0
2018-09-10 11:15:00,82.51,82.54,82.49,82.54,27255.0,68.1343,68.1591,68.1178,68.1591,27255.0
2018-09-10 11:20:00,82.54,82.55,82.47,82.52,23562.0,68.1591,68.1673,68.1013,68.1425,23562.0
2018-09-10 11:25:00,82.5,82.54,82.49,82.5,22087.0,68.126,68.1591,68.1178,68.126,22087.0
2018-09-10 11:30:00,82.5,82.52,82.44,82.45,66118.0,68.126,68.1425,68.0765,68.0847,66118.0
2018-09-10 11:35:00,82.45,82.46,82.36,82.38,85408.0,68.0847,68.093,68.0104,68.0269,85408.0
2018-09-10 11:40:00,82.38,82.4,82.31,82.32,47724.0,68.0269,68.0435,67.9691,67.9774,47724.0
2018-09-10 11:45:00,82.33,82.37,82.31,82.35,61830.0,67.9857,68.0187,67.9691,68.0022,61830.0
2018-09-10 11:50:00,82.34,82.46,82.34,82.44,38507.0,67.9939,68.093,67.9939,68.0765,38507.0
2018-09-10 11:55:00,82.43,82.44,82.4,82.44,36797.0,68.0682,68.0765,68.0435,68.0765,36797.0
2018-09-10 12:00:00,82.44,82.47,82.42,82.45,36836.0,68.0765,68.1013,68.06,68.0847,36836.0
2018-09-10 12:05:00,82.45,82.45,82.42,82.44,12279.0,68.0847,68.0847,68.06,68.0765,12279.0
2018-09-10 12:10:00,82.43,82.44,82.39,82.43,105408.0,68.0682,68.0765,68.0352,68.0682,105408.0
2018-09-10 12:15:00,82.43,82.47,82.43,82.44,57952.0,68.0682,68.1013,68.0682,68.0765,57952.0
2018-09-10 12:20:00,82.44,82.46,82.44,82.45,13921.0,68.0765,68.093,68.0765,68.0847,13921.0
2018-09-10 12:25:00,82.44,82.46,82.4,82.42,21250.0,68.0765,68.093,68.0435,68.06,21250.0
2018-09-10 12:30:00,82.42,82.44,82.41,82.42,45615.0,68.06,68.0765,68.0517,68.06,45615.0
2018-09-10 12:35:00,82.42,82.46,82.41,82.43,76198.0,68.06,68.093,68.0517,68.0682,76198.0
2018-09-10 12:40:00,82.44,82.46,82.4,82.44,81851.0,68.0765,68.093,68.0435,68.0765,81851.0
2018-09-10 12:45:00,82.44,82.49,82.44,82.48,22629.0,68.0765,68.1178,68.0765,68.1095,22629.0
2018-09-10 12:50:00,82.46,82.48,82.44,82.47,30849.0,68.093,68.1095,68.0765,68.1013,30849.0
2018-09-10 12:55:00,82.48,82.48,82.45,82.47,23548.0,68.1095,68.1095,68.0847,68.1013,23548.0
2018-09-10 13:00:00,82.47,82.5,82.45,82.49,47172.0,68.1013,68.126,68.0847,68.1178,47172.0
2018-09-10 13:05:00,82.49,82.52,82.48,82.49,22853.0,68.1178,68.1425,68.1095,68.1178,22853.0
2018-09-10 13:10:00,82.5,82.55,82.49,82.54,24279.0,68.126,68.1673,68.1178,68.1591,24279.0
2018-09-10 13:15:00,82.55,82.58,82.54,82.56,44984.0,68.1673,68.1921,68.1591,68.1756,44984.0
2018-09-10 13:20:00,82.56,82.61,82.56,82.6,48862.0,68.1756,68.2169,68.1756,68.2086,48862.0
2018-09-10 13:25:00,82.61,82.63,82.6,82.63,24291.0,68.2169,68.2334,68.2086,68.2334,24291.0
2018-09-10 13:30:00,82.61,82.65,82.61,82.65,41911.0,68.2169,68.2499,68.2169,68.2499,41911.0
2018-09-10 13:35:00,82.65,82.65,82.6,82.63,27054.0,68.2499,68.2499,68.2086,68.2334,27054.0
2018-09-10 13:40:00,82.63,82.63,82.62,82.63,30619.0,68.2334,68.2334,68.2251,68.2334,30619.0
2018-09-10 13:45:00,82.63,82.64,82.62,82.63,47868.0,68.2334,68.2416,68.2251,68.2334,47868.0
2018-09-10 13:50:00,82.63,82.64,82.61,82.63,28117.0,68.2334,68.2416,68.2169,68.2334,28117.0
2018-09-10 13:55:00,82.62,82.64,82.59,82.64,44076.0,68.2251,68.2416,68.2004,68.2416,44076.0
2018-09-10 14:00:00,82.63,82.67,82.62,82.65,52290.0,68.2334,68.2664,68.2251,68.2499,52290.0
2018-09-10 14:05:00,82.65,82.69,82.65,82.67,58539.0,68.2499,68.2829,68.2499,68.2664,58539.0
2018-09-10 14:10:00,82.67,82.69,82.66,82.67,27173.0,68.2664,68.2829,68.2582,68.2664,27173.0
2018-09-10 14:15:00,82.67,82.68,82.63,82.63,15580.0,68.2664,68.2747,68.2334,68.2334,15580.0
2018-09-10 14:20:00,82.64,82.64,82.61,82.61,19103.0,68.2416,68.2416,68.2169,68.2169,19103.0
2018-09-10 14:25:00,82.61,82.62,82.59,82.6,21826.0,68.2169,68.2251,68.2004,68.2086,21826.0
2018-09-10 14:30:00,82.61,82.65,82.6,82.64,21159.0,68.2169,68.2499,68.2086,68.2416,21159.0
2018-09-10 14:35:00,82.64,82.65,82.62,82.64,90477.0,68.2416,68.2499,68.2251,68.2416,90477.0
2018-09-10 14:40:00,82.65,82.65,82.6,82.61,24922.0,68.2499,68.2499,68.2086,68.2169,24922.0
2018-09-10 14:45:00,82.61,82.61,82.58,82.59,16762.0,68.2169,68.2169,68.1921,68.2004,16762.0
2018-09-10 14:50:00,82.6,82.6,82.56,82.57,33358.0,68.2086,68.2086,68.1756,68.1838,33358.0
2018-09-10 14:55:00,82.57,82.59,82.57,82.57,12200.0,68.1838,68.2004,68.1838,68.1838,12200.0
2018-09-10 15:00:00,82.58,82.62,82.58,82.61,69107.0,68.1921,68.2251,68.1921,68.2169,69107.0
2018-09-10 15:05:00,82.62,82.64,82.6,82.61,38347.0,68.2251,68.2416,68.2086,68.2169,38347.0
2018-09-10 15:10:00,82.62,82.63,82.6,82.62,65247.0,68.2251,68.2334,68.2086,68.2251,65247.0
2018-09-10 15:15:00,82.62,82.62,82.56,82.57,67699.0,68.2251,68.2251,68.1756,68.1838,67699.0
2018-09-10 15:20:00,82.58,82.62,82.55,82.59,80719.0,68.1921,68.2251,68.1673,68.2004,80719.0
2018-09-10 15:25:00,82.6,82.61,82.57,82.61,79687.0,68.2086,68.2169,68.1838,68.2169,79687.0
2018-09-10 15:30:00,82.6,82.62,82.58,82.6,95559.0,68.2086,68.2251,68.1921,68.2086,95559.0
2018-09-10 15:35:00,82.6,82.6,82.53,82.53,83009.0,68.2086,68.2086,68.1508,68.1508,83009.0
2018-09-10 15:40:00,82.53,82.54,82.5,82.51,81797.0,68.1508,68.1591,68.126,68.1343,81797.0
2018-09-10 15:45:00,82.51,82.52,82.47,82.48,219845.0,68.1343,68.1425,68.1013,68.1095,219845.0
2018-09-10 15:50:00,82.48,82.49,82.44,82.45,161535.0,68.1095,68.1178,68.0765,68.0847,161535.0
2018-09-10 15:55:00,82.45,82.49,82.39,82.45,1435616.0,68.0847,68.1178,68.0352,68.0847,1435616.0
2018-09-11 09:30:00,82.21,82.41,82.21,82.32,112509.0,67.8866,68.0517,67.8866,67.9774,112509.0
2018-09-11 09:35:00,82.31,82.35,82.21,82.27,185095.0,67.9691,68.0022,67.8866,67.9361,185095.0
2018-09-11 09:40:00,82.27,82.32,82.22,82.25,172681.0,67.9361,67.9774,67.8948,67.9196,172681.0
2018-09-11 09:45:00,82.25,82.27,82.19,82.26,43475.0,67.9196,67.9361,67.87,67.9278,43475.0
2018-09-11 09:50:00,82.27,82.31,82.22,82.23,43489.0,67.9361,67.9691,67.8948,67.9031,43489.0
2018-09-11 09:55:00,82.23,82.24,82.13,82.13,102968.0,67.9031,67.9113,67.8205,67.8205,102968.0
2018-09-11 10:00:00,82.14,82.24,82.13,82.19,97595.0,67.8288,67.9113,67.8205,67.87,97595.0
2018-09-11 10:05:00,82.19,82.28,82.17,82.2,44018.0,67.87,67.9444,67.8535,67.8783,44018.0
2018-09-11 10:10:00,82.19,82.25,82.14,82.2,46771.0,67.87,67.9196,67.8288,67.8783,46771.0
2018-09-11 10:15:00,82.2,82.2,82.09,82.09,109731.0,67.8783,67.8783,67.7875,67.7875,109731.0
2018-09-11 10:20:00,82.09,82.19,82.07,82.16,51227.0,67.7875,67.87,67.771,67.8453,51227.0
2018-09-11 10:25:00,82.16,82.23,82.13,82.23,78085.0,67.8453,67.9031,67.8205,67.9031,78085.0
2018-09-11 10:30:00,82.22,82.26,82.19,82.22,55846.0,67.8948,67.9278,67.87,67.8948,55846.0
2018-09-11 10:35:00,82.22,82.24,82.19,82.24,30298.0,67.8948,67.9113,67.87,67.9113,30298.0
2018-09-11 10:40:00,82.23,82.27,82.16,82.27,52910.0,67.9031,67.9361,67.8453,67.9361,52910.0
2018-09-11 10:45:00,82.27,82.34,82.25,82.32,48113.0,67.9361,67.9939,67.9196,67.9774,48113.0
2018-09-11 10:50:00,82.32,82.37,82.32,82.34,37593.0,67.9774,68.0187,67.9774,67.9939,37593.0
2018-09-11 10:55:00,82.35,82.42,82.35,82.41,129879.0,68.0022,68.06,68.0022,68.0517,129879.0
2018-09-11 11:00:00,82.42,82.54,82.41,82.5,195053.0,68.06,68.1591,68.0517,68.126,195053.0
2018-09-11 11:05:00,82.5,82.58,82.49,82.57,68867.0,68.126,68.1921,68.1178,68.1838,68867.0
2018-09-11 11:10:00,82.58,82.58,82.49,82.56,93083.0,68.1921,68.1921,68.1178,68.1756,93083.0
2018-09-11 11:15:00,82.56,82.56,82.49,82.52,64777.0,68.1756,68.1756,68.1178,68.1425,64777.0
2018-09-11 11:20:00,82.52,82.58,82.52,82.57,72971.0,68.1425,68.1921,68.1425,68.1838,72971.0
2018-09-11 11:25:00,82.57,82.63,82.56,82.61,85399.0,68.1838,68.2334,68.1756,68.2169,85399.0
2018-09-11 11:30:00,82.61,82.66,82.55,82.55,59225.0,68.2169,68.2582,68.1673,68.1673,59225.0
2018-09-11 11:35:00,82.54,82.58,82.53,82.58,47959.0,68.1591,68.1921,68.1508,68.1921,47959.0
2018-09-11 11:40:00,82.58,82.62,82.57,82.58,49155.0,68.1921,68.2251,68.1838,68.1921,49155.0
2018-09-11 11:45:00,82.58,82.63,82.53,82.55,51400.0,68.1921,68.2334,68.1508,68.1673,51400.0
2018-09-11 11:50:00,82.55,82.55,82.52,82.55,41866.0,68.1673,68.1673,68.1425,68.1673,41866.0
2018-09-11 11:55:00,82.54,82.54,82.5,82.52,86377.0,68.1591,68.1591,68.126,68.1425,86377.0
2018-09-11 12:00:00,82.52,82.52,82.46,82.47,20779.0,68.1425,68.1425,68.093,68.1013,20779.0
2018-09-11 12:05:00,82.47,82.5,82.46,82.5,22975.0,68.1013,68.126,68.093,68.126,22975.0
2018-09-11 12:10:00,82.5,82.54,82.5,82.5,178143.0,68.126,68.1591,68.126,68.126,178143.0
2018-09-11 12:15:00,82.5,82.5,82.46,82.47,75602.0,68.126,68.126,68.093,68.1013,75602.0
2018-09-11 12:20:00,82.47,82.54,82.45,82.51,24986.0,68.1013,68.1591,68.0847,68.1343,24986.0
2018-09-11 12:25:00,82.5,82.51,82.46,82.47,20402.0,68.126,68.1343,68.093,68.1013,20402.0
2018-09-11 12:30:00,82.48,82.48,82.41,82.41,34547.0,68.1095,68.1095,68.0517,68.0517,34547.0
2018-09-11 12:35:00,82.41,82.42,82.4,82.41,13600.0,68.0517,68.06,68.0435,68.0517,13600.0
2018-09-11 12:40:00,82.42,82.48,82.41,82.47,26975.0,68.06,68.1095,68.0517,68.1013,26975.0
2018-09-11 12:45:00,82.48,82.49,82.42,82.43,137688.0,68.1095,68.1178,68.06,68.0682,137688.0
2018-09-11 12:50:00,82.42,82.43,82.39,82.4,134380.0,68.06,68.0682,68.0352,68.0435,134380.0
2018-09-11 12:55:00,82.41,82.41,82.36,82.38,82934.0,68.0517,68.0517,68.0104,68.0269,82934.0
2018-09-11 13:00:00,82.38,82.39,82.34,82.34,72256.0,68.0269,68.0352,67.9939,67.9939,72256.0
2018-09-11 13:05:00,82.34,82.36,82.33,82.34,85026.0,67.9939,68.0104,67.9857,67.9939,85026.0
2018-09-11 13:10:00,82.33,82.38,82.31,82.31,136982.0,67.9857,68.0269,67.9691,67.9691,136982.0
2018-09-11 13:15:00,82.31,82.36,82.31,82.33,36295.0,67.9691,68.0104,67.9691,67.9857,36295.0
2018-09-11 13:20:00,82.33,82.37,82.32,82.36,61908.0,67.9857,68.0187,67.9774,68.0104,61908.0
2018-09-11 13:25:00,82.37,82.37,82.35,82.36,15241.0,68.0187,68.0187,68.0022,68.0104,15241.0
2018-09-11 13:30:00,82.36,82.37,82.33,82.34,16626.0,68.0104,68.0187,67.9857,67.9939,16626.0
2018-09-11 13:35:00,82.34,82.36,82.34,82.35,17674.0,67.9939,68.0104,67.9939,68.0022,17674.0
2018-09-11 13:40:00,82.34,82.36,82.29,82.32,76259.0,67.9939,68.0104,67.9526,67.9774,76259.0
2018-09-11 13:45:00,82.32,82.36,82.32,82.35,14240.0,67.9774,68.0104,67.9774,68.0022,14240.0
2018-09-11 13:50:00,82.35,82.38,82.31,82.34,151076.0,68.0022,68.0269,67.9691,67.9939,151076.0
2018-09-11 13:55:00,82.34,82.39,82.34,82.36,8395.0,67.9939,68.0352,67.9939,68.0104,8395.0
2018-09-11 14:00:00,82.36,82.41,82.36,82.4,12310.0,68.0104,68.0517,68.0104,68.0435,12310.0
2018-09-11 14:05:00,82.41,82.44,82.4,82.41,58839.0,68.0517,68.0765,68.0435,68.0517,58839.0
2018-09-11 14:10:00,82.42,82.48,82.41,82.47,34605.0,68.06,68.1095,68.0517,68.1013,34605.0
2018-09-11 14:15:00,82.46,82.55,82.45,82.53,35559.0,68.093,68.1673,68.0847,68.1508,35559.0
2018-09-11 14:20:00,82.54,82.55,82.51,82.54,41916.0,68.1591,68.1673,68.1343,68.1591,41916.0
2018-09-11 14:25:00,82.54,82.59,82.5,82.58,61501.0,68.1591,68.2004,68.126,68.1921,61501.0
2018-09-11 14:30:00,82.58,82.63,82.57,82.63,36642.0,68.1921,68.2334,68.1838,68.2334,36642.0
2018-09-11 14:35:00,82.64,82.67,82.63,82.67,54592.0,68.2416,68.2664,68.2334,68.2664,54592.0
2018-09-11 14:40:00,82.66,82.67,82.6,82.62,21858.0,68.2582,68.2664,68.2086,68.2251,21858.0
2018-09-11 14:45:00,82.62,82.64,82.59,82.59,31007.0,68.2251,68.2416,68.2004,68.2004,31007.0
2018-09-11 14:50:00,82.59,82.6,82.55,82.59,27482.0,68.2004,68.2086,68.1673,68.2004,27482.0
2018-09-11 14:55:00,82.6,82.61,82.58,82.59,23074.0,68.2086,68.2169,68.1921,68.2004,23074.0
2018-09-11 15:00:00,82.6,82.61,82.58,82.61,85097.0,68.2086,68.2169,68.1921,68.2169,85097.0
2018-09-11 15:05:00,82.6,82.64,82.59,82.64,70420.0,68.2086,68.2416,68.2004,68.2416,70420.0
2018-09-11 15:10:00,82.64,82.65,82.57,82.58,82596.0,68.2416,68.2499,68.1838,68.1921,82596.0
2018-09-11 15:15:00,82.58,82.6,82.55,82.57,72663.0,68.1921,68.2086,68.1673,68.1838,72663.0
2018-09-11 15:20:00,82.57,82.6,82.55,82.56,60313.0,68.1838,68.2086,68.1673,68.1756,60313.0
2018-09-11 15:25:00,82.56,82.56,82.52,82.54,192409.0,68.1756,68.1756,68.1425,68.1591,192409.0
2018-09-11 15:30:00,82.53,82.55,82.5,82.52,180405.0,68.1508,68.1673,68.126,68.1425,180405.0
2018-09-11 15:35:00,82.51,82.53,82.5,82.51,40465.0,68.1343,68.1508,68.126,68.1343,40465.0
2018-09-11 15:40:00,82.5,82.51,82.47,82.48,44596.0,68.126,68.1343,68.1013,68.1095,44596.0
2018-09-11 15:45:00,82.48,82.49,82.42,82.42,55187.0,68.1095,68.1178,68.06,68.06,55187.0
2018-09-11 15:50:00,82.42,82.43,82.38,82.39,118198.0,68.06,68.0682,68.0269,68.0352,118198.0
2018-09-11 15:55:00,82.39,82.45,82.37,82.37,473552.0,68.0352,68.0847,68.0187,68.0187,473552.0
2018-09-12 09:30:00,82.52,82.52,82.12,82.21,124492.0,68.1425,68.1425,67.8122,67.8866,124492.0
2018-09-12 09:35:00,82.21,82.44,82.18,82.42,182111.0,67.8866,68.0765,67.8618,68.06,182111.0
2018-09-12 09:40:00,82.43,82.44,82.31,82.37,55034.0,68.0682,68.0765,67.9691,68.0187,55034.0
2018-09-12 09:45:00,82.37,82.38,82.31,82.33,103924.0,68.0187,68.0269,67.9691,67.9857,103924.0
2018-09-12 09:50:00,82.33,82.48,82.29,82.37,193725.0,67.9857,68.1095,67.9526,68.0187,193725.0
2018-09-12 09:55:00,82.38,82.39,82.29,82.29,64492.0,68.0269,68.0352,67.9526,67.9526,64492.0
2018-09-12 10:00:00,82.29,82.34,82.26,82.34,47381.0,67.9526,67.9939,67.9278,67.9939,47381.0
2018-09-12 10:05:00,82.35,82.35,82.17,82.18,162991.0,68.0022,68.0022,67.8535,67.8618,162991.0
2018-09-12 10:10:00,82.19,82.25,82.18,82.25,65119.0,67.87,67.9196,67.8618,67.9196,65119.0
2018-09-12 10:15:00,82.25,82.28,82.19,82.2,239834.0,67.9196,67.9444,67.87,67.8783,239834.0
2018-09-12 10:20:00,82.21,82.26,82.21,82.22,157864.0,67.8866,67.9278,67.8866,67.8948,157864.0
2018-09-12 10:25:00,82.23,82.38,82.23,82.38,149137.0,67.9031,68.0269,67.9031,68.0269,149137.0
2018-09-12 10:30:00,82.38,82.52,82.36,82.47,214779.0,68.0269,68.1425,68.0104,68.1013,214779.0
2018-09-12 10:35:00,82.47,82.53,82.43,82.51,112327.0,68.1013,68.1508,68.0682,68.1343,112327.0
2018-09-12 10:40:00,82.52,82.53,82.46,82.49,39846.0,68.1425,68.1508,68.093,68.1178,39846.0
2018-09-12 10:45:00,82.5,82.54,82.47,82.53,52652.0,68.126,68.1591,68.1013,68.1508,52652.0
2018-09-12 10:50:00,82.52,82.58,82.5,82.54,58954.0,68.1425,68.1921,68.126,68.1591,58954.0
2018-09-12 10:55:00,82.53,82.54,82.48,82.52,38814.0,68.1508,68.1591,68.1095,68.1425,38814.0
2018-09-12 11:00:00,82.53,82.55,82.41,82.42,55975.0,68.1508,68.1673,68.0517,68.06,55975.0
2018-09-12 11:05:00,82.42,82.43,82.38,82.4,33353.0,68.06,68.0682,68.0269,68.0435,33353.0
2018-09-12 11:10:00,82.4,82.53,82.4,82.46,80671.0,68.0435,68.1508,68.0435,68.093,80671.0
2018-09-12 11:15:00,82.46,82.5,82.43,82.45,41873.0,68.093,68.126,68.0682,68.0847,41873.0
2018-09-12 11:20:00,82.45,82.49,82.44,82.46,45941.0,68.0847,68.1178,68.0765,68.093,45941.0
2018-09-12 11:25:00,82.45,82.48,82.44,82.45,33642.0,68.0847,68.1095,68.0765,68.0847,33642.0
2018-09-12 11:30:00,82.46,82.47,82.41,82.41,69560.0,68.093,68.1013,68.0517,68.0517,69560.0
2018-09-12 11:35:00,82.4,82.44,82.4,82.42,54269.0,68.0435,68.0765,68.0435,68.06,54269.0
2018-09-12 11:40:00,82.42,82.46,82.4,82.42,27588.0,68.06,68.093,68.0435,68.06,27588.0
2018-09-12 11:45:00,82.42,82.45,82.39,82.45,21339.0,68.06,68.0847,68.0352,68.0847,21339.0
2018-09-12 11:50:00,82.45,82.48,82.43,82.44,58072.0,68.0847,68.1095,68.0682,68.0765,58072.0
2018-09-12 11:55:00,82.44,82.5,82.43,82.49,28576.0,68.0765,68.126,68.0682,68.1178,28576.0
2018-09-12 12:00:00,82.48,82.48,82.42,82.43,41148.0,68.1095,68.1095,68.06,68.0682,41148.0
2018-09-12 12:05:00,82.43,82.49,82.39,82.4,68357.0,68.0682,68.1178,68.0352,68.0435,68357.0
2018-09-12 12:10:00,82.41,82.41,82.37,82.38,25556.0,68.0517,68.0517,68.0187,68.0269,25556.0
2018-09-12 12:15:00,82.38,82.41,82.36,82.38,24335.0,68.0269,68.0517,68.0104,68.0269,24335.0
2018-09-12 12:20:00,82.37,82.37,82.32,82.32,151819.0,68.0187,68.0187,67.9774,67.9774,151819.0
2018-09-12 12:25:00,82.32,82.35,82.3,82.34,29362.0,67.9774,68.0022,67.9609,67.9939,29362.0
2018-09-12 12:30:00,82.34,82.4,82.34,82.39,19857.0,67.9939,68.0435,67.9939,68.0352,19857.0
2018-09-12 12:35:00,82.39,82.39,82.35,82.36,22120.0,68.0352,68.0352,68.0022,68.0104,22120.0
2018-09-12 12:40:00,82.37,82.4,82.35,82.39,24457.0,68.0187,68.0435,68.0022,68.0352,24457.0
2018-09-12 12:45:00,82.4,82.4,82.36,82.37,13234.0,68.0435,68.0435,68.0104,68.0187,13234.0
2018-09-12 12:50:00,82.37,82.38,82.33,82.34,14160.0,68.0187,68.0269,67.9857,67.9939,14160.0
2018-09-12 12:55:00,82.33,82.35,82.33,82.34,32069.0,67.9857,68.0022,67.9857,67.9939,32069.0
2018-09-12 13:00:00,82.35,82.36,82.34,82.36,13700.0,68.0022,68.0104,67.9939,68.0104,13700.0
2018-09-12 13:05:00,82.36,82.38,82.34,82.34,19737.0,68.0104,68.0269,67.9939,67.9939,19737.0
2018-09-12 13:10:00,82.35,82.38,82.34,82.38,24230.0,68.0022,68.0269,67.9939,68.0269,24230.0
2018-09-12 13:15:00,82.38,82.41,82.36,82.41,33888.0,68.0269,68.0517,68.0104,68.0517,33888.0
2018-09-12 13:20:00,82.4,82.42,82.36,82.37,41867.0,68.0435,68.06,68.0104,68.0187,41867.0
2018-09-12 13:25:00,82.37,82.37,82.31,82.34,33085.0,68.0187,68.0187,67.9691,67.9939,33085.0
2018-09-12 13:30:00,82.33,82.37,82.33,82.34,31152.0,67.9857,68.0187,67.9857,67.9939,31152.0
2018-09-12 13:35:00,82.35,82.36,82.33,82.34,16893.0,68.0022,68.0104,67.9857,67.9939,16893.0
2018-09-12 13:40:00,82.34,82.35,82.33,82.35,34616.0,67.9939,68.0022,67.9857,68.0022,34616.0
2018-09-12 13:45:00,82.35,82.35,82.33,82.34,73659.0,68.0022,68.0022,67.9857,67.9939,73659.0
2018-09-12 13:50:00,82.34,82.34,82.31,82.34,60392.0,67.9939,67.9939,67.9691,67.9939,60392.0
2018-09-12 13:55:00,82.34,82.36,82.33,82.35,21342.0,67.9939,68.0104,67.9857,68.0022,21342.0
2018-09-12 14:00:00,82.34,82.35,82.31,82.33,19340.0,67.9939,68.0022,67.9691,67.9857,19340.0
2018-09-12 14:05:00,82.32,82.35,82.31,82.34,26681.0,67.9774,68.0022,67.9691,67.9939,26681.0
2018-09-12 14:10:00,82.34,82.36,82.33,82.35,89953.0,67.9939,68.0104,67.9857,68.0022,89953.0
2018-09-12 14:15:00,82.35,82.37,82.34,82.37,53776.0,68.0022,68.0187,67.9939,68.0187,53776.0
2018-09-12 14:20:00,82.37,82.37,82.34,82.36,65672.0,68.0187,68.0187,67.9939,68.0104,65672.0
2018-09-12 14:25:00,82.36,82.37,82.34,82.34,20662.0,68.0104,68.0187,67.9939,67.9939,20662.0
2018-09-12 14:30:00,82.34,82.34,82.25,82.28,50862.0,67.9939,67.9939,67.9196,67.9444,50862.0
2018-09-12 14:35:00,82.28,82.31,82.28,82.3,30896.0,67.9444,67.9691,67.9444,67.9609,30896.0
2018-09-12 14:40:00,82.3,82.33,82.3,82.31,28094.0,67.9609,67.9857,67.9609,67.9691,28094.0
2018-09-12 14:45:00,82.31,82.35,82.3,82.35,75294.0,67.9691,68.0022,67.9609,68.0022,75294.0
2018-09-12 14:50:00,82.36,82.37,82.32,82.36,56589.0,68.0104,68.0187,67.9774,68.0104,56589.0
2018-09-12 14:55:00,82.36,82.39,82.36,82.38,25689.0,68.0104,68.0352,68.0104,68.0269,25689.0
2018-09-12 15:00:00,82.38,82.39,82.36,82.37,44692.0,68.0269,68.0352,68.0104,68.0187,44692.0
2018-09-12 15:05:00,82.37,82.4,82.36,82.37,30210.0,68.0187,68.0435,68.0104,68.0187,30210.0
2018-09-12 15:10:00,82.37,82.38,82.35,82.36,23562.0,68.0187,68.0269,68.0022,68.0104,23562.0
2018-09-12 15:15:00,82.37,82.4,82.36,82.37,21897.0,68.0187,68.0435,68.0104,68.0187,21897.0
2018-09-12 15:20:00,82.38,82.39,82.36,82.39,15897.0,68.0269,68.0352,68.0104,68.0352,15897.0
2018-09-12 15:25:00,82.39,82.42,82.39,82.42,26615.0,68.0352,68.06,68.0352,68.06,26615.0
2018-09-12 15:30:00,82.42,82.43,82.37,82.37,39612.0,68.06,68.0682,68.0187,68.0187,39612.0
2018-09-12 15:35:00,82.36,82.38,82.34,82.38,36454.0,68.0104,68.0269,67.9939,68.0269,36454.0
2018-09-12 15:40:00,82.38,82.41,82.34,82.4,51571.0,68.0269,68.0517,67.9939,68.0435,51571.0
2018-09-12 15:45:00,82.4,82.41,82.32,82.36,74330.0,68.0435,68.0517,67.9774,68.0104,74330.0
2018-09-12 15:50:00,82.36,82.39,82.35,82.37,104039.0,68.0104,68.0352,68.0022,68.0187,104039.0
2018-09-12 15:55:00,82.36,82.38,82.33,82.38,528863.0,68.0104,68.0269,67.9857,68.0269,528863.0
2018-09-13 09:30:00,82.71,82.75,82.53,82.59,94571.0,68.2994,68.3325,68.1508,68.2004,94571.0
2018-09-13 09:35:00,82.59,82.68,82.47,82.68,188151.0,68.2004,68.2747,68.1013,68.2747,188151.0
2018-09-13 09:40:00,82.69,82.73,82.6,82.62,112572.0,68.2829,68.316,68.2086,68.2251,112572.0
2018-09-13 09:45:00,82.62,82.69,82.6,82.66,33064.0,68.2251,68.2829,68.2086,68.2582,33064.0
2018-09-13 09:50:00,82.67,82.74,82.64,82.74,73594.0,68.2664,68.3242,68.2416,68.3242,73594.0
2018-09-13 09:55:00,82.73,82.77,82.7,82.73,55503.0,68.316,68.349,68.2912,68.316,55503.0
2018-09-13 10:00:00,82.73,82.78,82.7,82.78,71103.0,68.316,68.3572,68.2912,68.3572,71103.0
2018-09-13 10:05:00,82.78,82.82,82.73,82.74,65844.0,68.3572,68.3903,68.316,68.3242,65844.0
2018-09-13 10:10:00,82.74,82.75,82.64,82.68,56407.0,68.3242,68.3325,68.2416,68.2747,56407.0
2018-09-13 10:15:00,82.68,82.77,82.64,82.77,71344.0,68.2747,68.349,68.2416,68.349,71344.0
2018-09-13 10:20:00,82.78,82.9,82.77,82.87,45354.0,68.3572,68.4563,68.349,68.4316,45354.0
2018-09-13 10:25:00,82.87,82.94,82.85,82.94,45917.0,68.4316,68.4894,68.4151,68.4894,45917.0
2018-09-13 10:30:00,82.94,83.0,82.87,82.92,281655.0,68.4894,68.5389,68.4316,68.4729,281655.0
2018-09-13 10:35:00,82.91,82.94,82.87,82.94,57944.0,68.4646,68.4894,68.4316,68.4894,57944.0
2018-09-13 10:40:00,82.93,82.99,82.92,82.95,99485.0,68.4811,68.5307,68.4729,68.4976,99485.0
2018-09-13 10:45:00,82.95,82.95,82.85,82.88,29765.0,68.4976,68.4976,68.4151,68.4398,29765.0
2018-09-13 10:50:00,82.88,82.88,82.82,82.83,57734.0,68.4398,68.4398,68.3903,68.3985,57734.0
2018-09-13 10:55:00,82.84,82.84,82.8,82.83,40412.0,68.4068,68.4068,68.3738,68.3985,40412.0
2018-09-13 11:00:00,82.83,82.83,82.75,82.77,34599.0,68.3985,68.3985,68.3325,68.349,34599.0
2018-09-13 11:05:00,82.77,82.77,82.68,82.7,32969.0,68.349,68.349,68.2747,68.2912,32969.0
2018-09-13 11:10:00,82.7,82.77,82.69,82.76,56738.0,68.2912,68.349,68.2829,68.3407,56738.0
2018-09-13 11:15:00,82.76,82.79,82.73,82.74,51636.0,68.3407,68.3655,68.316,68.3242,51636.0
2018-09-13 11:20:00,82.73,82.78,82.72,82.76,31901.0,68.316,68.3572,68.3077,68.3407,31901.0
2018-09-13 11:25:00,82.75,82.81,82.74,82.74,51287.0,68.3325,68.382,68.3242,68.3242,51287.0
2018-09-13 11:30:00,82.76,82.76,82.71,82.74,28518.0,68.3407,68.3407,68.2994,68.3242,28518.0
2018-09-13 11:35:00,82.74,82.78,82.73,82.73,25790.0,68.3242,68.3572,68.316,68.316,25790.0
2018-09-13 11:40:00,82.73,82.73,82.67,82.67,13172.0,68.316,68.316,68.2664,68.2664,13172.0
2018-09-13 11:45:00,82.67,82.76,82.66,82.76,84923.0,68.2664,68.3407,68.2582,68.3407,84923.0
2018-09-13 11:50:00,82.75,82.78,82.74,82.77,64829.0,68.3325,68.3572,68.3242,68.349,64829.0
2018-09-13 11:55:00,82.77,82.8,82.75,82.8,33932.0,68.349,68.3738,68.3325,68.3738,33932.0
2018-09-13 12:00:00,82.8,82.84,82.8,82.82,15900.0,68.3738,68.4068,68.3738,68.3903,15900.0
2018-09-13 12:05:00,82.83,82.86,82.81,82.85,28651.0,68.3985,68.4233,68.382,68.4151,28651.0
2018-09-13 12:10:00,82.85,82.9,82.85,82.9,22106.0,68.4151,68.4563,68.4151,68.4563,22106.0
2018-09-13 12:15:00,82.9,82.91,82.86,82.89,50066.0,68.4563,68.4646,68.4233,68.4481,50066.0
2018-09-13 12:20:00,82.89,82.89,82.86,82.87,15279.0,68.4481,68.4481,68.4233,68.4316,15279.0
2018-09-13 12:25:00,82.86,82.89,82.83,82.88,40439.0,68.4233,68.4481,68.3985,68.4398,40439.0
2018-09-13 12:30:00,82.88,82.92,82.87,82.92,33728.0,68.4398,68.4729,68.4316,68.4729,33728.0
2018-09-13 12:35:00,82.91,82.96,82.9,82.96,93547.0,68.4646,68.5059,68.4563,68.5059,93547.0
2018-09-13 12:40:00,82.95,82.98,82.94,82.96,56433.0,68.4976,68.5224,68.4894,68.5059,56433.0
2018-09-13 12:45:00,82.95,82.95,82.92,82.92,15409.0,68.4976,68.4976,68.4729,68.4729,15409.0
2018-09-13 12:50:00,82.93,82.97,82.93,82.97,50308.0,68.4811,68.5141,68.4811,68.5141,50308.0
2018-09-13 12:55:00,82.96,82.99,82.96,82.98,48938.0,68.5059,68.5307,68.5059,68.5224,48938.0
2018-09-13 13:00:00,82.98,83.0,82.97,83.0,36694.0,68.5224,68.5389,68.5141,68.5389,36694.0
2018-09-13 13:05:00,83.0,83.0,82.96,82.97,43855.0,68.5389,68.5389,68.5059,68.5141,43855.0
2018-09-13 13:10:00,82.97,82.98,82.92,82.94,91218.0,68.5141,68.5224,68.4729,68.4894,91218.0
2018-09-13 13:15:00,82.95,82.97,82.93,82.93,70312.0,68.4976,68.5141,68.4811,68.4811,70312.0
2018-09-13 13:20:00,82.92,82.95,82.91,82.94,16638.0,68.4729,68.4976,68.4646,68.4894,16638.0
2018-09-13 13:25:00,82.95,82.95,82.9,82.9,22401.0,68.4976,68.4976,68.4563,68.4563,22401.0
2018-09-13 13:30:00,82.91,82.93,82.9,82.9,22810.0,68.4646,68.4811,68.4563,68.4563,22810.0
2018-09-13 13:35:00,82.91,82.92,82.88,82.91,12260.0,68.4646,68.4729,68.4398,68.4646,12260.0
2018-09-13 13:40:00,82.91,82.98,82.91,82.97,39177.0,68.4646,68.5224,68.4646,68.5141,39177.0
2018-09-13 13:45:00,82.97,83.01,82.96,83.01,56102.0,68.5141,68.5472,68.5059,68.5472,56102.0
2018-09-13 13:50:00,83.01,83.01,82.95,82.96,92680.0,68.5472,68.5472,68.4976,68.5059,92680.0
2018-09-13 13:55:00,82.96,82.96,82.91,82.91,8180.0,68.5059,68.5059,68.4646,68.4646,8180.0
2018-09-13 14:00:00,82.91,82.92,82.89,82.91,16033.0,68.4646,68.4729,68.4481,68.4646,16033.0
2018-09-13 14:05:00,82.91,82.93,82.91,82.92,15103.0,68.4646,68.4811,68.4646,68.4729,15103.0
2018-09-13 14:10:00,82.93,82.96,82.92,82.94,38179.0,68.4811,68.5059,68.4729,68.4894,38179.0
2018-09-13 14:15:00,82.94,82.95,82.92,82.95,26358.0,68.4894,68.4976,68.4729,68.4976,26358.0
2018-09-13 14:20:00,82.95,82.96,82.92,82.94,14297.0,68.4976,68.5059,68.4729,68.4894,14297.0
2018-09-13 14:25:00,82.94,82.95,82.91,82.92,10189.0,68.4894,68.4976,68.4646,68.4729,10189.0
2018-09-13 14:30:00,82.93,82.96,82.92,82.95,21907.0,68.4811,68.5059,68.4729,68.4976,21907.0
2018-09-13 14:35:00,82.95,82.96,82.92,82.93,31024.0,68.4976,68.5059,68.4729,68.4811,31024.0
2018-09-13 14:40:00,82.93,83.01,82.93,82.99,30256.0,68.4811,68.5472,68.4811,68.5307,30256.0
2018-09-13 14:45:00,82.99,83.02,82.97,83.01,18522.0,68.5307,68.5554,68.5141,68.5472,18522.0
2018-09-13 14:50:00,83.01,83.03,82.99,83.01,14575.0,68.5472,68.5637,68.5307,68.5472,14575.0
2018-09-13 14:55:00,83.02,83.03,83.01,83.03,18300.0,68.5554,68.5637,68.5472,68.5637,18300.0
2018-09-13 15:00:00,83.03,83.03,82.99,83.01,41194.0,68.5637,68.5637,68.5307,68.5472,41194.0
2018-09-13 15:05:00,83.0,83.02,82.99,83.02,19507.0,68.5389,68.5554,68.5307,68.5554,19507.0
2018-09-13 15:10:00,83.02,83.05,83.0,83.03,44137.0,68.5554,68.5802,68.5389,68.5637,44137.0
2018-09-13 15:15:00,83.03,83.04,83.01,83.01,28277.0,68.5637,68.5719,68.5472,68.5472,28277.0
2018-09-13 15:20:00,83.01,83.02,82.99,83.0,36416.0,68.5472,68.5554,68.5307,68.5389,36416.0
2018-09-13 15:25:00,83.0,83.0,82.92,82.92,45815.0,68.5389,68.5389,68.4729,68.4729,45815.0
2018-09-13 15:30:00,82.92,82.96,82.89,82.94,66047.0,68.4729,68.5059,68.4481,68.4894,66047.0
2018-09-13 15:35:00,82.94,82.94,82.9,82.9,63861.0,68.4894,68.4894,68.4563,68.4563,63861.0
2018-09-13 15:40:00,82.9,82.91,82.83,82.84,86464.0,68.4563,68.4646,68.3985,68.4068,86464.0
2018-09-13 15:45:00,82.83,82.86,82.82,82.83,81194.0,68.3985,68.4233,68.3903,68.3985,81194.0
2018-09-13 15:50:00,82.84,82.87,82.81,82.81,256243.0,68.4068,68.4316,68.382,68.382,256243.0
2018-09-13 15:55:00,82.81,82.84,82.8,82.84,692333.0,68.382,68.4068,68.3738,68.4068,692333.0
2018-09-14 09:30:00,82.62,82.68,82.24,82.37,202005.0,68.2251,68.2747,67.9113,68.0187,202005.0
2018-09-14 09:35:00,82.36,82.36,82.21,82.33,214468.0,68.0104,68.0104,67.8866,67.9857,214468.0
2018-09-14 09:40:00,82.32,82.36,82.15,82.16,137583.0,67.9774,68.0104,67.837,67.8453,137583.0
2018-09-14 09:45:00,82.16,82.28,82.15,82.25,129850.0,67.8453,67.9444,67.837,67.9196,129850.0
2018-09-14 09:50:00,82.25,82.3,82.11,82.12,68667.0,67.9196,67.9609,67.804,67.8122,68667.0
2018-09-14 09:55:00,82.12,82.21,82.07,82.17,180590.0,67.8122,67.8866,67.771,67.8535,180590.0
2018-09-14 10:00:00,82.17,82.17,81.89,81.9,513884.0,67.8535,67.8535,67.6223,67.6306,513884.0
2018-09-14 10:05:00,81.9,81.91,81.73,81.76,181858.0,67.6306,67.6388,67.4902,67.515,181858.0
2018-09-14 10:10:00,81.76,81.82,81.73,81.82,213008.0,67.515,67.5645,67.4902,67.5645,213008.0
2018-09-14 10:15:00,81.82,81.86,81.77,81.78,462509.0,67.5645,67.5975,67.5232,67.5315,462509.0
2018-09-14 10:20:00,81.78,81.83,81.76,81.79,97271.0,67.5315,67.5728,67.515,67.5397,97271.0
2018-09-14 10:25:00,81.79,81.86,81.78,81.82,78476.0,67.5397,67.5975,67.5315,67.5645,78476.0
2018-09-14 10:30:00,81.82,81.88,81.81,81.86,42176.0,67.5645,67.6141,67.5563,67.5975,42176.0
2018-09-14 10:35:00,81.86,81.91,81.85,81.9,114032.0,67.5975,67.6388,67.5893,67.6306,114032.0
2018-09-14 10:40:00,81.91,82.05,81.9,82.05,29452.0,67.6388,67.7544,67.6306,67.7544,29452.0
2018-09-14 10:45:00,82.04,82.05,81.94,81.97,51753.0,67.7462,67.7544,67.6636,67.6884,51753.0
2018-09-14 10:50:00,81.96,82.01,81.94,82.01,35913.0,67.6801,67.7214,67.6636,67.7214,35913.0
2018-09-14 10:55:00,82.01,82.09,81.99,82.04,44658.0,67.7214,67.7875,67.7049,67.7462,44658.0
2018-09-14 11:00:00,82.04,82.14,82.04,82.1,70011.0,67.7462,67.8288,67.7462,67.7957,70011.0
2018-09-14 11:05:00,82.1,82.12,82.08,82.12,18604.0,67.7957,67.8122,67.7792,67.8122,18604.0
2018-09-14 11:10:00,82.12,82.18,82.09,82.11,76658.0,67.8122,67.8618,67.7875,67.804,76658.0
2018-09-14 11:15:00,82.11,82.16,82.11,82.16,28149.0,67.804,67.8453,67.804,67.8453,28149.0
2018-09-14 11:20:00,82.16,82.2,82.12,82.13,27517.0,67.8453,67.8783,67.8122,67.8205,27517.0
2018-09-14 11:25:00,82.12,82.15,82.09,82.15,50463.0,67.8122,67.837,67.7875,67.837,50463.0
2018-09-14 11:30:00,82.16,82.16,82.07,82.09,70182.0,67.8453,67.8453,67.771,67.7875,70182.0
2018-09-14 11:35:00,82.09,82.11,82.06,82.06,79936.0,67.7875,67.804,67.7627,67.7627,79936.0
2018-09-14 11:40:00,82.06,82.12,82.06,82.11,33403.0,67.7627,67.8122,67.7627,67.804,33403.0
2018-09-14 11:45:00,82.11,82.13,82.07,82.11,24195.0,67.804,67.8205,67.771,67.804,24195.0
2018-09-14 11:50:00,82.11,82.15,82.09,82.13,122342.0,67.804,67.837,67.7875,67.8205,122342.0
2018-09-14 11:55:00,82.13,82.13,82.06,82.08,27987.0,67.8205,67.8205,67.7627,67.7792,27987.0
2018-09-14 12:00:00,82.08,82.14,82.01,82.13,206363.0,67.7792,67.8288,67.7214,67.8205,206363.0
2018-09-14 12:05:00,82.13,82.16,82.08,82.08,103516.0,67.8205,67.8453,67.7792,67.7792,103516.0
2018-09-14 12:10:00,82.08,82.1,82.04,82.08,30061.0,67.7792,67.7957,67.7462,67.7792,30061.0
2018-09-14 12:15:00,82.08,82.08,81.98,81.98,33466.0,67.7792,67.7792,67.6966,67.6966,33466.0
2018-09-14 12:20:00,81.99,82.06,81.99,82.01,32649.0,67.7049,67.7627,67.7049,67.7214,32649.0
2018-09-14 12:25:00,82.02,82.05,82.0,82.04,34808.0,67.7297,67.7544,67.7131,67.7462,34808.0
2018-09-14 12:30:00,82.04,82.08,82.03,82.04,46767.0,67.7462,67.7792,67.7379,67.7462,46767.0
2018-09-14 12:35:00,82.04,82.12,82.03,82.11,20711.0,67.7462,67.8122,67.7379,67.804,20711.0
2018-09-14 12:40:00,82.11,82.11,82.06,82.08,38905.0,67.804,67.804,67.7627,67.7792,38905.0
2018-09-14 12:45:00,82.08,82.09,82.03,82.06,31820.0,67.7792,67.7875,67.7379,67.7627,31820.0
2018-09-14 12:50:00,82.06,82.06,82.03,82.05,28317.0,67.7627,67.7627,67.7379,67.7544,28317.0
2018-09-14 12:55:00,82.06,82.07,82.03,82.06,28985.0,67.7627,67.771,67.7379,67.7627,28985.0
2018-09-14 13:00:00,82.06,82.12,82.06,82.12,32807.0,67.7627,67.8122,67.7627,67.8122,32807.0
2018-09-14 13:05:00,82.12,82.13,82.09,82.11,30046.0,67.8122,67.8205,67.7875,67.804,30046.0
2018-09-14 13:10:00,82.11,82.15,82.1,82.11,25484.0,67.804,67.837,67.7957,67.804,25484.0
2018-09-14 13:15:00,82.11,82.15,82.1,82.14,34025.0,67.804,67.837,67.7957,67.8288,34025.0
2018-09-14 13:20:00,82.14,82.17,82.12,82.13,60480.0,67.8288,67.8535,67.8122,67.8205,60480.0
2018-09-14 13:25:00,82.13,82.19,82.13,82.19,49939.0,67.8205,67.87,67.8205,67.87,49939.0
2018-09-14 13:30:00,82.19,82.19,82.14,82.14,36526.0,67.87,67.87,67.8288,67.8288,36526.0
2018-09-14 13:35:00,82.15,82.16,82.09,82.1,22438.0,67.837,67.8453,67.7875,67.7957,22438.0
2018-09-14 13:40:00,82.1,82.14,82.09,82.13,28239.0,67.7957,67.8288,67.7875,67.8205,28239.0
2018-09-14 13:45:00,82.13,82.15,82.12,82.14,20852.0,67.8205,67.837,67.8122,67.8288,20852.0
2018-09-14 13:50:00,82.14,82.15,82.11,82.13,25362.0,67.8288,67.837,67.804,67.8205,25362.0
2018-09-14 13:55:00,82.13,82.14,82.08,82.08,38926.0,67.8205,67.8288,67.7792,67.7792,38926.0
2018-09-14 14:00:00,82.08,82.14,82.08,82.13,54925.0,67.7792,67.8288,67.7792,67.8205,54925.0
2018-09-14 14:05:00,82.13,82.16,82.11,82.15,38950.0,67.8205,67.8453,67.804,67.837,38950.0
2018-09-14 14:10:00,82.15,82.15,82.11,82.14,67626.0,67.837,67.837,67.804,67.8288,67626.0
2018-09-14 14:15:00,82.13,82.15,82.12,82.12,30493.0,67.8205,67.837,67.8122,67.8122,30493.0
2018-09-14 14:20:00,82.13,82.16,82.11,82.14,35430.0,67.8205,67.8453,67.804,67.8288,35430.0
2018-09-14 14:25:00,82.15,82.19,82.14,82.17,19011.0,67.837,67.87,67.8288,67.8535,19011.0
2018-09-14 14:30:00,82.17,82.19,82.16,82.17,13720.0,67.8535,67.87,67.8453,67.8535,13720.0
2018-09-14 14:35:00,82.17,82.17,82.14,82.16,29101.0,67.8535,67.8535,67.8288,67.8453,29101.0
2018-09-14 14:40:00,82.16,82.19,82.16,82.16,22397.0,67.8453,67.87,67.8453,67.8453,22397.0
2018-09-14 14:45:00,82.17,82.18,82.15,82.17,15715.0,67.8535,67.8618,67.837,67.8535,15715.0
2018-09-14 14:50:00,82.18,82.2,82.14,82.16,78938.0,67.8618,67.8783,67.8288,67.8453,78938.0
2018-09-14 14:55:00,82.15,82.19,82.14,82.16,35713.0,67.837,67.87,67.8288,67.8453,35713.0
2018-09-14 15:00:00,82.16,82.2,82.15,82.19,57524.0,67.8453,67.8783,67.837,67.87,57524.0
2018-09-14 15:05:00,82.18,82.19,82.14,82.17,40947.0,67.8618,67.87,67.8288,67.8535,40947.0
2018-09-14 15:10:00,82.17,82.18,82.12,82.12,32050.0,67.8535,67.8618,67.8122,67.8122,32050.0
2018-09-14 15:15:00,82.13,82.15,82.08,82.15,80802.0,67.8205,67.837,67.7792,67.837,80802.0
2018-09-14 15:20:00,82.15,82.15,82.12,82.14,38587.0,67.837,67.837,67.8122,67.8288,38587.0
2018-09-14 15:25:00,82.15,82.15,82.09,82.09,63821.0,67.837,67.837,67.7875,67.7875,63821.0
2018-09-14 15:30:00,82.09,82.14,82.07,82.11,84221.0,67.7875,67.8288,67.771,67.804,84221.0
2018-09-14 15:35:00,82.11,82.12,82.06,82.1,82443.0,67.804,67.8122,67.7627,67.7957,82443.0
2018-09-14 15:40:00,82.1,82.14,82.09,82.14,71005.0,67.7957,67.8288,67.7875,67.8288,71005.0
2018-09-14 15:45:00,82.14,82.22,82.13,82.22,226229.0,67.8288,67.8948,67.8205,67.8948,226229.0
2018-09-14 15:50:00,82.22,82.23,82.18,82.23,347741.0,67.8948,67.9031,67.8618,67.9031,347741.0
2018-09-14 15:55:00,82.22,82.26,82.22,82.24,768470.0,67.8948,67.9278,67.8948,67.9113,768470.0
2018-09-17 09:30:00,82.06,82.37,82.06,82.07,197221.0,67.7627,68.0187,67.7627,67.771,197221.0
2018-09-17 09:35:00,82.04,82.16,82.03,82.14,87908.0,67.7462,67.8453,67.7379,67.8288,87908.0
2018-09-17 09:40:00,82.13,82.13,82.05,82.07,93378.0,67.8205,67.8205,67.7544,67.771,93378.0
2018-09-17 09:45:00,82.06,82.1,81.98,82.09,92606.0,67.7627,67.7957,67.6966,67.7875,92606.0
2018-09-17 09:50:00,82.1,82.14,82.06,82.12,186355.0,67.7957,67.8288,67.7627,67.8122,186355.0
2018-09-17 09:55:00,82.13,82.28,82.13,82.25,103454.0,67.8205,67.9444,67.8205,67.9196,103454.0
2018-09-17 10:00:00,82.25,82.42,82.23,82.42,103692.0,67.9196,68.06,67.9031,68.06,103692.0
2018-09-17 10:05:00,82.43,82.58,82.42,82.54,160922.0,68.0682,68.1921,68.06,68.1591,160922.0
2018-09-17 10:10:00,82.53,82.64,82.52,82.56,97585.0,68.1508,68.2416,68.1425,68.1756,97585.0
2018-09-17 10:15:00,82.56,82.67,82.55,82.55,147391.0,68.1756,68.2664,68.1673,68.1673,147391.0
2018-09-17 10:20:00,82.56,82.62,82.53,82.57,85035.0,68.1756,68.2251,68.1508,68.1838,85035.0
2018-09-17 10:25:00,82.57,82.61,82.53,82.54,118224.0,68.1838,68.2169,68.1508,68.1591,118224.0
2018-09-17 10:30:00,82.54,82.54,82.45,82.5,82138.0,68.1591,68.1591,68.0847,68.126,82138.0
2018-09-17 10:35:00,82.5,82.5,82.43,82.46,128165.0,68.126,68.126,68.0682,68.093,128165.0
2018-09-17 10:40:00,82.46,82.5,82.43,82.46,91631.0,68.093,68.126,68.0682,68.093,91631.0
2018-09-17 10:45:00,82.47,82.5,82.36,82.37,80840.0,68.1013,68.126,68.0104,68.0187,80840.0
2018-09-17 10:50:00,82.38,82.4,82.29,82.3,121045.0,68.0269,68.0435,67.9526,67.9609,121045.0
2018-09-17 10:55:00,82.31,82.36,82.27,82.36,156118.0,67.9691,68.0104,67.9361,68.0104,156118.0
2018-09-17 11:00:00,82.36,82.38,82.32,82.37,65048.0,68.0104,68.0269,67.9774,68.0187,65048.0
2018-09-17 11:05:00,82.37,82.42,82.37,82.4,38294.0,68.0187,68.06,68.0187,68.0435,38294.0
2018-09-17 11:10:00,82.4,82.41,82.35,82.38,45020.0,68.0435,68.0517,68.0022,68.0269,45020.0
2018-09-17 11:15:00,82.39,82.42,82.36,82.42,30852.0,68.0352,68.06,68.0104,68.06,30852.0
2018-09-17 11:20:00,82.41,82.44,82.38,82.4,69842.0,68.0517,68.0765,68.0269,68.0435,69842.0
2018-09-17 11:25:00,82.4,82.44,82.37,82.43,43703.0,68.0435,68.0765,68.0187,68.0682,43703.0
2018-09-17 11:30:00,82.43,82.5,82.42,82.5,50900.0,68.0682,68.126,68.06,68.126,50900.0
2018-09-17 11:35:00,82.5,82.52,82.47,82.5,43294.0,68.126,68.1425,68.1013,68.126,43294.0
2018-09-17 11:40:00,82.51,82.51,82.46,82.47,32269.0,68.1343,68.1343,68.093,68.1013,32269.0
2018-09-17 11:45:00,82.48,82.52,82.46,82.51,45731.0,68.1095,68.1425,68.093,68.1343,45731.0
2018-09-17 11:50:00,82.51,82.52,82.48,82.5,32499.0,68.1343,68.1425,68.1095,68.126,32499.0
2018-09-17 11:55:00,82.5,82.51,82.45,82.47,37932.0,68.126,68.1343,68.0847,68.1013,37932.0
2018-09-17 12:00:00,82.48,82.55,82.46,82.54,41973.0,68.1095,68.1673,68.093,68.1591,41973.0
2018-09-17 12:05:00,82.54,82.57,82.51,82.52,24407.0,68.1591,68.1838,68.1343,68.1425,24407.0
2018-09-17 12:10:00,82.51,82.52,82.45,82.49,59478.0,68.1343,68.1425,68.0847,68.1178,59478.0
2018-09-17 12:15:00,82.5,82.5,82.46,82.48,17179.0,68.126,68.126,68.093,68.1095,17179.0
2018-09-17 12:20:00,82.48,82.49,82.44,82.48,41109.0,68.1095,68.1178,68.0765,68.1095,41109.0
2018-09-17 12:25:00,82.48,82.53,82.46,82.52,38505.0,68.1095,68.1508,68.093,68.1425,38505.0
2018-09-17 12:30:00,82.53,82.57,82.5,82.56,25914.0,68.1508,68.1838,68.126,68.1756,25914.0
2018-09-17 12:35:00,82.56,82.57,82.5,82.52,72983.0,68.1756,68.1838,68.126,68.1425,72983.0
2018-09-17 12:40:00,82.52,82.53,82.5,82.52,16760.0,68.1425,68.1508,68.126,68.1425,16760.0
2018-09-17 12:45:00,82.52,82.53,82.49,82.5,19084.0,68.1425,68.1508,68.1178,68.126,19084.0
2018-09-17 12:50:00,82.5,82.52,82.47,82.5,36741.0,68.126,68.1425,68.1013,68.126,36741.0
2018-09-17 12:55:00,82.49,82.56,82.49,82.54,157047.0,68.1178,68.1756,68.1178,68.1591,157047.0
2018-09-17 13:00:00,82.55,82.58,82.54,82.57,42697.0,68.1673,68.1921,68.1591,68.1838,42697.0
2018-09-17 13:05:00,82.58,82.59,82.53,82.56,27743.0,68.1921,68.2004,68.1508,68.1756,27743.0
2018-09-17 13:10:00,82.55,82.58,82.53,82.56,20424.0,68.1673,68.1921,68.1508,68.1756,20424.0
2018-09-17 13:15:00,82.55,82.57,82.53,82.56,76495.0,68.1673,68.1838,68.1508,68.1756,76495.0
2018-09-17 13:20:00,82.55,82.56,82.53,82.55,50993.0,68.1673,68.1756,68.1508,68.1673,50993.0
2018-09-17 13:25:00,82.55,82.57,82.53,82.55,68655.0,68.1673,68.1838,68.1508,68.1673,68655.0
2018-09-17 13:30:00,82.55,82.56,82.52,82.54,53859.0,68.1673,68.1756,68.1425,68.1591,53859.0
2018-09-17 13:35:00,82.54,82.55,82.53,82.55,16604.0,68.1591,68.1673,68.1508,68.1673,16604.0
2018-09-17 13:40:00,82.56,82.56,82.48,82.5,29552.0,68.1756,68.1756,68.1095,68.126,29552.0
2018-09-17 13:45:00,82.5,82.53,82.47,82.51,30827.0,68.126,68.1508,68.1013,68.1343,30827.0
2018-09-17 13:50:00,82.51,82.51,82.41,82.43,35367.0,68.1343,68.1343,68.0517,68.0682,35367.0
2018-09-17 13:55:00,82.42,82.43,82.36,82.38,28822.0,68.06,68.0682,68.0104,68.0269,28822.0
2018-09-17 14:00:00,82.37,82.37,82.32,82.32,26726.0,68.0187,68.0187,67.9774,67.9774,26726.0
2018-09-17 14:05:00,82.33,82.33,82.29,82.3,24304.0,67.9857,67.9857,67.9526,67.9609,24304.0
2018-09-17 14:10:00,82.3,82.32,82.27,82.31,18263.0,67.9609,67.9774,67.9361,67.9691,18263.0
2018-09-17 14:15:00,82.31,82.34,82.26,82.3,23198.0,67.9691,67.9939,67.9278,67.9609,23198.0
2018-09-17 14:20:00,82.31,82.31,82.28,82.29,39406.0,67.9691,67.9691,67.9444,67.9526,39406.0
2018-09-17 14:25:00,82.3,82.33,82.29,82.33,28216.0,67.9609,67.9857,67.9526,67.9857,28216.0
2018-09-17 14:30:00,82.33,82.35,82.27,82.28,27327.0,67.9857,68.0022,67.9361,67.9444,27327.0
2018-09-17 14:35:00,82.28,82.28,82.25,82.25,39819.0,67.9444,67.9444,67.9196,67.9196,39819.0
2018-09-17 14:40:00,82.26,82.29,82.24,82.29,26439.0,67.9278,67.9526,67.9113,67.9526,26439.0
2018-09-17 14:45:00,82.29,82.33,82.27,82.32,42967.0,67.9526,67.9857,67.9361,67.9774,42967.0
2018-09-17 14:50:00,82.32,82.33,82.26,82.28,39740.0,67.9774,67.9857,67.9278,67.9444,39740.0
2018-09-17 14:55:00,82.27,82.27,82.22,82.24,25746.0,67.9361,67.9361,67.8948,67.9113,25746.0
2018-09-17 15:00:00,82.25,82.29,82.24,82.27,43251.0,67.9196,67.9526,67.9113,67.9361,43251.0
2018-09-17 15:05:00,82.26,82.29,82.23,82.26,47447.0,67.9278,67.9526,67.9031,67.9278,47447.0
2018-09-17 15:10:00,82.26,82.31,82.25,82.3,49317.0,67.9278,67.9691,67.9196,67.9609,49317.0
2018-09-17 15:15:00,82.3,82.33,82.29,82.31,53036.0,67.9609,67.9857,67.9526,67.9691,53036.0
2018-09-17 15:20:00,82.31,82.34,82.31,82.31,30106.0,67.9691,67.9939,67.9691,67.9691,30106.0
2018-09-17 15:25:00,82.31,82.36,82.31,82.36,59320.0,67.9691,68.0104,67.9691,68.0104,59320.0
2018-09-17 15:30:00,82.37,82.44,82.36,82.42,84053.0,68.0187,68.0765,68.0104,68.06,84053.0
2018-09-17 15:35:00,82.42,82.46,82.41,82.45,60801.0,68.06,68.093,68.0517,68.0847,60801.0
2018-09-17 15:40:00,82.45,82.47,82.43,82.44,81549.0,68.0847,68.1013,68.0682,68.0765,81549.0
2018-09-17 15:45:00,82.44,82.52,82.44,82.52,93006.0,68.0765,68.1425,68.0765,68.1425,93006.0
2018-09-17 15:50:00,82.51,82.52,82.47,82.47,128315.0,68.1343,68.1425,68.1013,68.1013,128315.0
2018-09-17 15:55:00,82.47,82.54,82.47,82.52,461047.0,68.1013,68.1591,68.1013,68.1425,461047.0
2018-09-18 09:30:00,82.37,82.59,82.33,82.36,182086.0,68.0187,68.2004,67.9857,68.0104,182086.0
2018-09-18 09:35:00,82.36,82.47,82.35,82.4,144482.0,68.0104,68.1013,68.0022,68.0435,144482.0
2018-09-18 09:40:00,82.41,82.44,82.37,82.44,62800.0,68.0517,68.0765,68.0187,68.0765,62800.0
2018-09-18 09:45:00,82.43,82.5,82.38,82.38,102944.0,68.0682,68.126,68.0269,68.0269,102944.0
2018-09-18 09:50:00,82.39,82.46,82.38,82.45,39172.0,68.0352,68.093,68.0269,68.0847,39172.0
2018-09-18 09:55:00,82.45,82.5,82.41,82.43,57143.0,68.0847,68.126,68.0517,68.0682,57143.0
2018-09-18 10:00:00,82.43,82.59,82.43,82.56,147902.0,68.0682,68.2004,68.0682,68.1756,147902.0
2018-09-18 10:05:00,82.57,82.58,82.49,82.5,48989.0,68.1838,68.1921,68.1178,68.126,48989.0
2018-09-18 10:10:00,82.5,82.5,82.32,82.32,73341.0,68.126,68.126,67.9774,67.9774,73341.0
2018-09-18 10:15:00,82.32,82.37,82.26,82.27,147415.0,67.9774,68.0187,67.9278,67.9361,147415.0
2018-09-18 10:20:00,82.26,82.26,82.16,82.22,31081.0,67.9278,67.9278,67.8453,67.8948,31081.0
2018-09-18 10:25:00,82.22,82.32,82.21,82.21,62511.0,67.8948,67.9774,67.8866,67.8866,62511.0
2018-09-18 10:30:00,82.21,82.24,82.16,82.24,40836.0,67.8866,67.9113,67.8453,67.9113,40836.0
2018-09-18 10:35:00,82.24,82.24,82.16,82.23,38877.0,67.9113,67.9113,67.8453,67.9031,38877.0
2018-09-18 10:40:00,82.22,82.22,82.13,82.15,49547.0,67.8948,67.8948,67.8205,67.837,49547.0
2018-09-18 10:45:00,82.14,82.21,82.09,82.18,96248.0,67.8288,67.8866,67.7875,67.8618,96248.0
2018-09-18 10:50:00,82.17,82.28,82.16,82.24,72377.0,67.8535,67.9444,67.8453,67.9113,72377.0
2018-09-18 10:55:00,82.25,82.27,82.2,82.21,40000.0,67.9196,67.9361,67.8783,67.8866,40000.0
2018-09-18 11:00:00,82.21,82.29,82.21,82.23,58639.0,67.8866,67.9526,67.8866,67.9031,58639.0
2018-09-18 11:05:00,82.23,82.28,82.23,82.27,169737.0,67.9031,67.9444,67.9031,67.9361,169737.0
2018-09-18 11:10:00,82.27,82.3,82.21,82.21,94410.0,67.9361,67.9609,67.8866,67.8866,94410.0
2018-09-18 11:15:00,82.21,82.21,82.12,82.12,41425.0,67.8866,67.8866,67.8122,67.8122,41425.0
2018-09-18 11:20:00,82.12,82.14,82.08,82.13,101456.0,67.8122,67.8288,67.7792,67.8205,101456.0
2018-09-18 11:25:00,82.13,82.14,82.06,82.1,74360.0,67.8205,67.8288,67.7627,67.7957,74360.0
2018-09-18 11:30:00,82.1,82.15,82.08,82.12,49219.0,67.7957,67.837,67.7792,67.8122,49219.0
2018-09-18 11:35:00,82.12,82.12,82.06,82.09,53618.0,67.8122,67.8122,67.7627,67.7875,53618.0
2018-09-18 11:40:00,82.09,82.11,82.02,82.03,53914.0,67.7875,67.804,67.7297,67.7379,53914.0
2018-09-18 11:45:00,82.03,82.06,81.99,82.03,44057.0,67.7379,67.7627,67.7049,67.7379,44057.0
2018-09-18 11:50:00,82.03,82.1,82.03,82.09,35120.0,67.7379,67.7957,67.7379,67.7875,35120.0
2018-09-18 11:55:00,82.1,82.18,82.09,82.17,23168.0,67.7957,67.8618,67.7875,67.8535,23168.0
2018-09-18 12:00:00,82.18,82.21,82.14,82.21,42108.0,67.8618,67.8866,67.8288,67.8866,42108.0
2018-09-18 12:05:00,82.21,82.22,82.17,82.2,58943.0,67.8866,67.8948,67.8535,67.8783,58943.0
2018-09-18 12:10:00,82.2,82.24,82.18,82.22,31123.0,67.8783,67.9113,67.8618,67.8948,31123.0
2018-09-18 12:15:00,82.23,82.23,82.2,82.22,18026.0,67.9031,67.9031,67.8783,67.8948,18026.0
2018-09-18 12:20:00,82.22,82.22,82.14,82.18,40453.0,67.8948,67.8948,67.8288,67.8618,40453.0
2018-09-18 12:25:00,82.18,82.19,82.15,82.16,20837.0,67.8618,67.87,67.837,67.8453,20837.0
2018-09-18 12:30:00,82.16,82.18,82.15,82.18,36885.0,67.8453,67.8618,67.837,67.8618,36885.0
2018-09-18 12:35:00,82.18,82.19,82.14,82.16,23770.0,67.8618,67.87,67.8288,67.8453,23770.0
2018-09-18 12:40:00,82.15,82.16,82.05,82.06,156258.0,67.837,67.8453,67.7544,67.7627,156258.0
2018-09-18 12:45:00,82.07,82.09,82.05,82.06,26869.0,67.771,67.7875,67.7544,67.7627,26869.0
2018-09-18 12:50:00,82.06,82.08,82.04,82.08,84420.0,67.7627,67.7792,67.7462,67.7792,84420.0
2018-09-18 12:55:00,82.08,82.09,82.04,82.07,43335.0,67.7792,67.7875,67.7462,67.771,43335.0
2018-09-18 13:00:00,82.06,82.1,82.05,82.09,34584.0,67.7627,67.7957,67.7544,67.7875,34584.0
2018-09-18 13:05:00,82.1,82.12,82.06,82.07,24813.0,67.7957,67.8122,67.7627,67.771,24813.0
2018-09-18 13:10:00,82.06,82.12,82.06,82.11,20465.0,67.7627,67.8122,67.7627,67.804,20465.0
2018-09-18 13:15:00,82.1,82.14,82.09,82.14,13927.0,67.7957,67.8288,67.7875,67.8288,13927.0
2018-09-18 13:20:00,82.14,82.21,82.14,82.19,21701.0,67.8288,67.8866,67.8288,67.87,21701.0
2018-09-18 13:25:00,82.19,82.22,82.18,82.19,16062.0,67.87,67.8948,67.8618,67.87,16062.0
2018-09-18 13:30:00,82.19,82.26,82.18,82.25,45894.0,67.87,67.9278,67.8618,67.9196,45894.0
2018-09-18 13:35:00,82.25,82.27,82.23,82.25,22789.0,67.9196,67.9361,67.9031,67.9196,22789.0
2018-09-18 13:40:00,82.26,82.27,82.23,82.25,25401.0,67.9278,67.9361,67.9031,67.9196,25401.0
2018-09-18 13:45:00,82.26,82.26,82.2,82.21,14016.0,67.9278,67.9278,67.8783,67.8866,14016.0
2018-09-18 13:50:00,82.2,82.22,82.18,82.18,24232.0,67.8783,67.8948,67.8618,67.8618,24232.0
2018-09-18 13:55:00,82.18,82.2,82.16,82.19,18871.0,67.8618,67.8783,67.8453,67.87,18871.0
2018-09-18 14:00:00,82.18,82.24,82.18,82.24,15714.0,67.8618,67.9113,67.8618,67.9113,15714.0
2018-09-18 14:05:00,82.23,82.24,82.2,82.2,17612.0,67.9031,67.9113,67.8783,67.8783,17612.0
2018-09-18 14:10:00,82.21,82.22,82.2,82.2,13242.0,67.8866,67.8948,67.8783,67.8783,13242.0
2018-09-18 14:15:00,82.21,82.23,82.2,82.22,8440.0,67.8866,67.9031,67.8783,67.8948,8440.0
2018-09-18 14:20:00,82.22,82.26,82.21,82.25,11040.0,67.8948,67.9278,67.8866,67.9196,11040.0
2018-09-18 14:25:00,82.25,82.29,82.25,82.28,26175.0,67.9196,67.9526,67.9196,67.9444,26175.0
2018-09-18 14:30:00,82.29,82.34,82.28,82.32,72461.0,67.9526,67.9939,67.9444,67.9774,72461.0
2018-09-18 14:35:00,82.31,82.31,82.26,82.27,26297.0,67.9691,67.9691,67.9278,67.9361,26297.0
2018-09-18 14:40:00,82.26,82.26,82.23,82.24,24249.0,67.9278,67.9278,67.9031,67.9113,24249.0
2018-09-18 14:45:00,82.24,82.3,82.24,82.3,17541.0,67.9113,67.9609,67.9113,67.9609,17541.0
2018-09-18 14:50:00,82.3,82.3,82.23,82.24,53293.0,67.9609,67.9609,67.9031,67.9113,53293.0
2018-09-18 14:55:00,82.23,82.25,82.21,82.22,19256.0,67.9031,67.9196,67.8866,67.8948,19256.0
2018-09-18 15:00:00,82.23,82.23,82.18,82.2,90638.0,67.9031,67.9031,67.8618,67.8783,90638.0
2018-09-18 15:05:00,82.21,82.26,82.2,82.24,29711.0,67.8866,67.9278,67.8783,67.9113,29711.0
2018-09-18 15:10:00,82.24,82.26,82.19,82.23,32986.0,67.9113,67.9278,67.87,67.9031,32986.0
2018-09-18 15:15:00,82.23,82.24,82.19,82.23,20712.0,67.9031,67.9113,67.87,67.9031,20712.0
2018-09-18 15:20:00,82.22,82.23,82.19,82.2,89249.0,67.8948,67.9031,67.87,67.8783,89249.0
2018-09-18 15:25:00,82.2,82.22,82.18,82.18,183768.0,67.8783,67.8948,67.8618,67.8618,183768.0
2018-09-18 15:30:00,82.18,82.19,82.15,82.16,40012.0,67.8618,67.87,67.837,67.8453,40012.0
2018-09-18 15:35:00,82.16,82.18,82.13,82.17,57107.0,67.8453,67.8618,67.8205,67.8535,57107.0
2018-09-18 15:40:00,82.17,82.17,82.14,82.16,45413.0,67.8535,67.8535,67.8288,67.8453,45413.0
2018-09-18 15:45:00,82.16,82.16,82.1,82.11,88875.0,67.8453,67.8453,67.7957,67.804,88875.0
2018-09-18 15:50:00,82.1,82.17,82.09,82.17,333692.0,67.7957,67.8535,67.7875,67.8535,333692.0
2018-09-18 15:55:00,82.17,82.21,82.12,82.16,1440691.0,67.8535,67.8866,67.8122,67.8453,1440691.0
2018-09-19 09:30:00,82.13,82.2,81.94,81.95,211603.0,67.8205,67.8783,67.6636,67.6719,211603.0
2018-09-19 09:35:00,81.95,82.13,81.95,82.07,108098.0,67.6719,67.8205,67.6719,67.771,108098.0
2018-09-19 09:40:00,82.06,82.09,82.04,82.05,103820.0,67.7627,67.7875,67.7462,67.7544,103820.0
2018-09-19 09:45:00,82.05,82.07,81.94,82.02,183888.0,67.7544,67.771,67.6636,67.7297,183888.0
2018-09-19 09:50:00,82.02,82.04,81.95,82.03,71796.0,67.7297,67.7462,67.6719,67.7379,71796.0
2018-09-19 09:55:00,82.03,82.12,82.02,82.1,110612.0,67.7379,67.8122,67.7297,67.7957,110612.0
2018-09-19 10:00:00,82.11,82.14,82.02,82.03,66973.0,67.804,67.8288,67.7297,67.7379,66973.0
2018-09-19 10:05:00,82.01,82.09,81.97,82.05,134598.0,67.7214,67.7875,67.6884,67.7544,134598.0
2018-09-19 10:10:00,82.04,82.1,82.01,82.02,139228.0,67.7462,67.7957,67.7214,67.7297,139228.0
2018-09-19 10:15:00,82.01,82.03,81.95,82.02,83740.0,67.7214,67.7379,67.6719,67.7297,83740.0
2018-09-19 10:20:00,82.02,82.06,81.95,81.98,50312.0,67.7297,67.7627,67.6719,67.6966,50312.0
2018-09-19 10:25:00,81.98,82.06,81.97,82.01,33578.0,67.6966,67.7627,67.6884,67.7214,33578.0
2018-09-19 10:30:00,82.0,82.03,81.87,81.9,50645.0,67.7131,67.7379,67.6058,67.6306,50645.0
2018-09-19 10:35:00,81.89,81.94,81.87,81.9,46478.0,67.6223,67.6636,67.6058,67.6306,46478.0
2018-09-19 10:40:00,81.91,81.95,81.9,81.91,31334.0,67.6388,67.6719,67.6306,67.6388,31334.0
2018-09-19 10:45:00,81.92,81.99,81.91,81.93,34934.0,67.6471,67.7049,67.6388,67.6553,34934.0
2018-09-19 10:50:00,81.93,82.0,81.86,81.87,49110.0,67.6553,67.7131,67.5975,67.6058,49110.0
2018-09-19 10:55:00,81.88,81.94,81.86,81.87,76565.0,67.6141,67.6636,67.5975,67.6058,76565.0
2018-09-19 11:00:00,81.87,81.96,81.86,81.92,44761.0,67.6058,67.6801,67.5975,67.6471,44761.0
2018-09-19 11:05:00,81.92,81.93,81.82,81.84,43186.0,67.6471,67.6553,67.5645,67.581,43186.0
2018-09-19 11:10:00,81.85,81.87,81.76,81.79,43803.0,67.5893,67.6058,67.515,67.5397,43803.0
2018-09-19 11:15:00,81.8,81.82,81.74,81.76,53136.0,67.548,67.5645,67.4984,67.515,53136.0
2018-09-19 11:20:00,81.75,81.78,81.72,81.75,122612.0,67.5067,67.5315,67.4819,67.5067,122612.0
2018-09-19 11:25:00,81.76,81.84,81.75,81.82,83678.0,67.515,67.581,67.5067,67.5645,83678.0
2018-09-19 11:30:00,81.81,81.81,81.66,81.67,62743.0,67.5563,67.5563,67.4324,67.4406,62743.0
2018-09-19 11:35:00,81.67,81.7,81.65,81.67,54313.0,67.4406,67.4654,67.4241,67.4406,54313.0
2018-09-19 11:40:00,81.67,81.76,81.64,81.76,116511.0,67.4406,67.515,67.4159,67.515,116511.0
2018-09-19 11:45:00,81.76,81.82,81.75,81.79,58582.0,67.515,67.5645,67.5067,67.5397,58582.0
2018-09-19 11:50:00,81.79,81.84,81.75,81.8,67815.0,67.5397,67.581,67.5067,67.548,67815.0
2018-09-19 11:55:00,81.81,81.86,81.8,81.83,38541.0,67.5563,67.5975,67.548,67.5728,38541.0
2018-09-19 12:00:00,81.82,81.86,81.79,81.8,36708.0,67.5645,67.5975,67.5397,67.548,36708.0
2018-09-19 12:05:00,81.8,81.82,81.78,81.8,44438.0,67.548,67.5645,67.5315,67.548,44438.0
2018-09-19 12:10:00,81.8,81.8,81.75,81.76,24989.0,67.548,67.548,67.5067,67.515,24989.0
2018-09-19 12:15:00,81.75,81.75,81.67,81.69,70032.0,67.5067,67.5067,67.4406,67.4572,70032.0
2018-09-19 12:20:00,81.69,81.7,81.63,81.63,98513.0,67.4572,67.4654,67.4076,67.4076,98513.0
2018-09-19 12:25:00,81.62,81.62,81.57,81.59,74460.0,67.3994,67.3994,67.3581,67.3746,74460.0
2018-09-19 12:30:00,81.59,81.61,81.57,81.58,61181.0,67.3746,67.3911,67.3581,67.3663,61181.0
2018-09-19 12:35:00,81.57,81.58,81.5,81.5,39842.0,67.3581,67.3663,67.3003,67.3003,39842.0
2018-09-19 12:40:00,81.5,81.53,81.48,81.52,35386.0,67.3003,67.325,67.2837,67.3168,35386.0
2018-09-19 12:45:00,81.52,81.58,81.52,81.57,45745.0,67.3168,67.3663,67.3168,67.3581,45745.0
2018-09-19 12:50:00,81.57,81.66,81.55,81.66,28036.0,67.3581,67.4324,67.3416,67.4324,28036.0
2018-09-19 12:55:00,81.66,81.66,81.61,81.61,23337.0,67.4324,67.4324,67.3911,67.3911,23337.0
2018-09-19 13:00:00,81.61,81.63,81.59,81.6,63744.0,67.3911,67.4076,67.3746,67.3828,63744.0
2018-09-19 13:05:00,81.6,81.61,81.53,81.53,63980.0,67.3828,67.3911,67.325,67.325,63980.0
2018-09-19 13:10:00,81.53,81.55,81.52,81.52,20893.0,67.325,67.3416,67.3168,67.3168,20893.0
2018-09-19 13:15:00,81.51,81.56,81.5,81.53,95480.0,67.3085,67.3498,67.3003,67.325,95480.0
2018-09-19 13:20:00,81.53,81.56,81.5,81.51,32269.0,67.325,67.3498,67.3003,67.3085,32269.0
2018-09-19 13:25:00,81.51,81.53,81.48,81.5,43495.0,67.3085,67.325,67.2837,67.3003,43495.0
2018-09-19 13:30:00,81.5,81.51,81.49,81.49,19083.0,67.3003,67.3085,67.292,67.292,19083.0
2018-09-19 13:35:00,81.5,81.56,81.5,81.54,30680.0,67.3003,67.3498,67.3003,67.3333,30680.0
2018-09-19 13:40:00,81.55,81.58,81.49,81.5,37869.0,67.3416,67.3663,67.292,67.3003,37869.0
2018-09-19 13:45:00,81.51,81.53,81.47,81.48,24497.0,67.3085,67.325,67.2755,67.2837,24497.0
2018-09-19 13:50:00,81.49,81.49,81.45,81.46,24088.0,67.292,67.292,67.259,67.2672,24088.0
2018-09-19 13:55:00,81.45,81.46,81.43,81.45,28769.0,67.259,67.2672,67.2425,67.259,28769.0
2018-09-19 14:00:00,81.45,81.45,81.4,81.41,26123.0,67.259,67.259,67.2177,67.2259,26123.0
2018-09-19 14:05:00,81.41,81.44,81.4,81.42,32382.0,67.2259,67.2507,67.2177,67.2342,32382.0
2018-09-19 14:10:00,81.42,81.43,81.35,81.35,35310.0,67.2342,67.2425,67.1764,67.1764,35310.0
2018-09-19 14:15:00,81.35,81.4,81.34,81.39,56027.0,67.1764,67.2177,67.1681,67.2094,56027.0
2018-09-19 14:20:00,81.38,81.38,81.32,81.33,32764.0,67.2012,67.2012,67.1516,67.1599,32764.0
2018-09-19 14:25:00,81.34,81.34,81.31,81.34,114573.0,67.1681,67.1681,67.1434,67.1681,114573.0
2018-09-19 14:30:00,81.34,81.34,81.26,81.26,40035.0,67.1681,67.1681,67.1021,67.1021,40035.0
2018-09-19 14:35:00,81.26,81.26,81.18,81.18,26844.0,67.1021,67.1021,67.036,67.036,26844.0
2018-09-19 14:40:00,81.19,81.2,81.15,81.17,33639.0,67.0443,67.0525,67.0112,67.0278,33639.0
2018-09-19 14:45:00,81.17,81.21,81.14,81.2,103998.0,67.0278,67.0608,67.003,67.0525,103998.0
2018-09-19 14:50:00,81.2,81.2,81.12,81.13,25895.0,67.0525,67.0525,66.9865,66.9947,25895.0
2018-09-19 14:55:00,81.13,81.18,81.12,81.17,121540.0,66.9947,67.036,66.9865,67.0278,121540.0
2018-09-19 15:00:00,81.18,81.19,81.12,81.12,62090.0,67.036,67.0443,66.9865,66.9865,62090.0
2018-09-19 15:05:00,81.13,81.18,81.1,81.18,60308.0,66.9947,67.036,66.97,67.036,60308.0
2018-09-19 15:10:00,81.18,81.19,81.16,81.18,44202.0,67.036,67.0443,67.0195,67.036,44202.0
2018-09-19 15:15:00,81.18,81.24,81.17,81.21,70167.0,67.036,67.0856,67.0278,67.0608,70167.0
2018-09-19 15:20:00,81.21,81.25,81.2,81.23,126922.0,67.0608,67.0938,67.0525,67.0773,126922.0
2018-09-19 15:25:00,81.22,81.23,81.19,81.2,53483.0,67.069,67.0773,67.0443,67.0525,53483.0
2018-09-19 15:30:00,81.2,81.21,81.12,81.14,147728.0,67.0525,67.0608,66.9865,67.003,147728.0
2018-09-19 15:35:00,81.14,81.16,81.1,81.11,134421.0,67.003,67.0195,66.97,66.9782,134421.0
2018-09-19 15:40:00,81.11,81.19,81.09,81.17,168384.0,66.9782,67.0443,66.9617,67.0278,168384.0
2018-09-19 15:45:00,81.17,81.25,81.15,81.23,326079.0,67.0278,67.0938,67.0112,67.0773,326079.0
2018-09-19 15:50:00,81.23,81.26,81.21,81.25,377228.0,67.0773,67.1021,67.0608,67.0938,377228.0
2018-09-19 15:55:00,81.25,81.26,81.19,81.19,1345653.0,67.0938,67.1021,67.0443,67.0443,1345653.0
2018-09-20 09:30:00,81.14,81.28,81.01,81.06,259326.0,67.003,67.1186,66.8956,66.9369,259326.0
2018-09-20 09:35:00,81.06,81.09,80.96,81.04,254211.0,66.9369,66.9617,66.8543,66.9204,254211.0
2018-09-20 09:40:00,81.04,81.11,80.93,81.08,152629.0,66.9204,66.9782,66.8296,66.9534,152629.0
2018-09-20 09:45:00,81.08,81.16,81.08,81.12,92709.0,66.9534,67.0195,66.9534,66.9865,92709.0
2018-09-20 09:50:00,81.13,81.14,81.06,81.08,74564.0,66.9947,67.003,66.9369,66.9534,74564.0
2018-09-20 09:55:00,81.09,81.22,81.06,81.22,96977.0,66.9617,67.069,66.9369,67.069,96977.0
2018-09-20 10:00:00,81.22,81.24,81.13,81.19,198425.0,67.069,67.0856,66.9947,67.0443,198425.0
2018-09-20 10:05:00,81.19,81.2,81.08,81.11,89858.0,67.0443,67.0525,66.9534,66.9782,89858.0
2018-09-20 10:10:00,81.11,81.15,81.04,81.05,202327.0,66.9782,67.0112,66.9204,66.9287,202327.0
2018-09-20 10:15:00,81.06,81.18,81.06,81.13,74796.0,66.9369,67.036,66.9369,66.9947,74796.0
2018-09-20 10:20:00,81.13,81.23,81.13,81.18,106450.0,66.9947,67.0773,66.9947,67.036,106450.0
2018-09-20 10:25:00,81.18,81.43,81.18,81.42,282288.0,67.036,67.2425,67.036,67.2342,282288.0
2018-09-20 10:30:00,81.43,81.52,81.41,81.5,251401.0,67.2425,67.3168,67.2259,67.3003,251401.0
2018-09-20 10:35:00,81.5,81.58,81.45,81.57,181539.0,67.3003,67.3663,67.259,67.3581,181539.0
2018-09-20 10:40:00,81.57,81.58,81.46,81.51,86995.0,67.3581,67.3663,67.2672,67.3085,86995.0
2018-09-20 10:45:00,81.51,81.6,81.5,81.59,119521.0,67.3085,67.3828,67.3003,67.3746,119521.0
2018-09-20 10:50:00,81.59,81.62,81.51,81.54,143380.0,67.3746,67.3994,67.3085,67.3333,143380.0
2018-09-20 10:55:00,81.54,81.55,81.46,81.48,120776.0,67.3333,67.3416,67.2672,67.2837,120776.0
2018-09-20 11:00:00,81.48,81.49,81.37,81.4,352634.0,67.2837,67.292,67.1929,67.2177,352634.0
2018-09-20 11:05:00,81.4,81.45,81.35,81.41,119062.0,67.2177,67.259,67.1764,67.2259,119062.0
2018-09-20 11:10:00,81.42,81.48,81.41,81.46,38954.0,67.2342,67.2837,67.2259,67.2672,38954.0
2018-09-20 11:15:00,81.46,81.58,81.45,81.58,161296.0,67.2672,67.3663,67.259,67.3663,161296.0
2018-09-20 11:20:00,81.58,81.59,81.47,81.5,67152.0,67.3663,67.3746,67.2755,67.3003,67152.0
2018-09-20 11:25:00,81.51,81.51,81.43,81.44,202381.0,67.3085,67.3085,67.2425,67.2507,202381.0
2018-09-20 11:30:00,81.44,81.48,81.41,81.45,78930.0,67.2507,67.2837,67.2259,67.259,78930.0
2018-09-20 11:35:00,81.45,81.56,81.45,81.53,130223.0,67.259,67.3498,67.259,67.325,130223.0
2018-09-20 11:40:00,81.54,81.54,81.49,81.52,92041.0,67.3333,67.3333,67.292,67.3168,92041.0
2018-09-20 11:45:00,81.51,81.58,81.49,81.52,50678.0,67.3085,67.3663,67.292,67.3168,50678.0
2018-09-20 11:50:00,81.52,81.62,81.51,81.61,106325.0,67.3168,67.3994,67.3085,67.3911,106325.0
2018-09-20 11:55:00,81.6,81.66,81.58,81.65,78915.0,67.3828,67.4324,67.3663,67.4241,78915.0
2018-09-20 12:00:00,81.64,81.74,81.63,81.74,101576.0,67.4159,67.4984,67.4076,67.4984,101576.0
2018-09-20 12:05:00,81.75,81.78,81.7,81.74,69227.0,67.5067,67.5315,67.4654,67.4984,69227.0
2018-09-20 12:10:00,81.74,81.74,81.62,81.66,353134.0,67.4984,67.4984,67.3994,67.4324,353134.0
2018-09-20 12:15:00,81.66,81.66,81.62,81.63,74196.0,67.4324,67.4324,67.3994,67.4076,74196.0
2018-09-20 12:20:00,81.63,81.64,81.61,81.61,25959.0,67.4076,67.4159,67.3911,67.3911,25959.0
2018-09-20 12:25:00,81.6,81.68,81.6,81.67,110809.0,67.3828,67.4489,67.3828,67.4406,110809.0
2018-09-20 12:30:00,81.67,81.71,81.65,81.69,75596.0,67.4406,67.4737,67.4241,67.4572,75596.0
2018-09-20 12:35:00,81.7,81.71,81.61,81.61,26046.0,67.4654,67.4737,67.3911,67.3911,26046.0
2018-09-20 12:40:00,81.61,81.65,81.57,81.62,126862.0,67.3911,67.4241,67.3581,67.3994,126862.0
2018-09-20 12:45:00,81.62,81.69,81.62,81.65,60192.0,67.3994,67.4572,67.3994,67.4241,60192.0
2018-09-20 12:50:00,81.64,81.69,81.63,81.69,18285.0,67.4159,67.4572,67.4076,67.4572,18285.0
2018-09-20 12:55:00,81.69,81.72,81.68,81.69,40916.0,67.4572,67.4819,67.4489,67.4572,40916.0
2018-09-20 13:00:00,81.69,81.76,81.68,81.73,68794.0,67.4572,67.515,67.4489,67.4902,68794.0
2018-09-20 13:05:00,81.73,81.76,81.71,81.71,16654.0,67.4902,67.515,67.4737,67.4737,16654.0
2018-09-20 13:10:00,81.71,81.73,81.66,81.66,58006.0,67.4737,67.4902,67.4324,67.4324,58006.0
2018-09-20 13:15:00,81.67,81.7,81.63,81.64,44531.0,67.4406,67.4654,67.4076,67.4159,44531.0
2018-09-20 13:20:00,81.64,81.67,81.61,81.67,33120.0,67.4159,67.4406,67.3911,67.4406,33120.0
2018-09-20 13:25:00,81.67,81.67,81.61,81.62,19058.0,67.4406,67.4406,67.3911,67.3994,19058.0
2018-09-20 13:30:00,81.63,81.65,81.58,81.61,32038.0,67.4076,67.4241,67.3663,67.3911,32038.0
2018-09-20 13:35:00,81.61,81.65,81.6,81.64,17229.0,67.3911,67.4241,67.3828,67.4159,17229.0
2018-09-20 13:40:00,81.64,81.65,81.61,81.64,16180.0,67.4159,67.4241,67.3911,67.4159,16180.0
2018-09-20 13:45:00,81.64,81.68,81.63,81.66,34587.0,67.4159,67.4489,67.4076,67.4324,34587.0
2018-09-20 13:50:00,81.67,81.67,81.6,81.61,28444.0,67.4406,67.4406,67.3828,67.3911,28444.0
2018-09-20 13:55:00,81.61,81.62,81.57,81.62,29504.0,67.3911,67.3994,67.3581,67.3994,29504.0
2018-09-20 14:00:00,81.61,81.66,81.6,81.65,59009.0,67.3911,67.4324,67.3828,67.4241,59009.0
2018-09-20 14:05:00,81.65,81.7,81.64,81.69,43128.0,67.4241,67.4654,67.4159,67.4572,43128.0
2018-09-20 14:10:00,81.69,81.74,81.67,81.72,46514.0,67.4572,67.4984,67.4406,67.4819,46514.0
2018-09-20 14:15:00,81.72,81.76,81.71,81.73,28776.0,67.4819,67.515,67.4737,67.4902,28776.0
2018-09-20 14:20:00,81.73,81.78,81.72,81.73,28347.0,67.4902,67.5315,67.4819,67.4902,28347.0
2018-09-20 14:25:00,81.73,81.76,81.71,81.76,13500.0,67.4902,67.515,67.4737,67.515,13500.0
2018-09-20 14:30:00,81.75,81.75,81.73,81.75,21793.0,67.5067,67.5067,67.4902,67.5067,21793.0
2018-09-20 14:35:00,81.75,81.8,81.74,81.79,43273.0,67.5067,67.548,67.4984,67.5397,43273.0
2018-09-20 14:40:00,81.79,81.81,81.74,81.76,25952.0,67.5397,67.5563,67.4984,67.515,25952.0
2018-09-20 14:45:00,81.76,81.81,81.76,81.79,37111.0,67.515,67.5563,67.515,67.5397,37111.0
2018-09-20 14:50:00,81.79,81.81,81.74,81.78,37652.0,67.5397,67.5563,67.4984,67.5315,37652.0
2018-09-20 14:55:00,81.78,81.82,81.77,81.81,77881.0,67.5315,67.5645,67.5232,67.5563,77881.0
2018-09-20 15:00:00,81.81,81.84,81.79,81.82,46735.0,67.5563,67.581,67.5397,67.5645,46735.0
2018-09-20 15:05:00,81.83,81.85,81.79,81.83,39486.0,67.5728,67.5893,67.5397,67.5728,39486.0
2018-09-20 15:10:00,81.83,81.88,81.82,81.86,60011.0,67.5728,67.6141,67.5645,67.5975,60011.0
2018-09-20 15:15:00,81.86,81.93,81.85,81.91,48856.0,67.5975,67.6553,67.5893,67.6388,48856.0
2018-09-20 15:20:00,81.91,81.92,81.84,81.84,26153.0,67.6388,67.6471,67.581,67.581,26153.0
2018-09-20 15:25:00,81.84,81.88,81.83,81.88,117587.0,67.581,67.6141,67.5728,67.6141,117587.0
2018-09-20 15:30:00,81.88,81.95,81.85,81.92,100286.0,67.6141,67.6719,67.5893,67.6471,100286.0
2018-09-20 15:35:00,81.92,81.95,81.9,81.93,128455.0,67.6471,67.6719,67.6306,67.6553,128455.0
2018-09-20 15:40:00,81.93,81.93,81.88,81.88,58125.0,67.6553,67.6553,67.6141,67.6141,58125.0
2018-09-20 15:45:00,81.88,81.97,81.88,81.9,114994.0,67.6141,67.6884,67.6141,67.6306,114994.0
2018-09-20 15:50:00,81.9,81.91,81.84,81.87,171513.0,67.6306,67.6388,67.581,67.6058,171513.0
2018-09-20 15:55:00,81.87,81.96,81.87,81.95,647830.0,67.6058,67.6801,67.6058,67.6719,647830.0
2018-09-21 09:30:00,81.77,81.95,81.76,81.87,118093.0,67.5232,67.6719,67.515,67.6058,118093.0
2018-09-21 09:35:00,81.87,81.92,81.7,81.7,67602.0,67.6058,67.6471,67.4654,67.4654,67602.0
2018-09-21 09:40:00,81.71,81.86,81.68,81.83,135531.0,67.4737,67.5975,67.4489,67.5728,135531.0
2018-09-21 09:45:00,81.84,81.88,81.75,81.87,88576.0,67.581,67.6141,67.5067,67.6058,88576.0
2018-09-21 09:50:00,81.87,81.91,81.77,81.88,91721.0,67.6058,67.6388,67.5232,67.6141,91721.0
2018-09-21 09:55:00,81.87,82.03,81.85,82.03,138419.0,67.6058,67.7379,67.5893,67.7379,138419.0
2018-09-21 10:00:00,82.03,82.12,82.0,82.11,201565.0,67.7379,67.8122,67.7131,67.804,201565.0
2018-09-21 10:05:00,82.1,82.15,82.02,82.03,49668.0,67.7957,67.837,67.7297,67.7379,49668.0
2018-09-21 10:10:00,82.04,82.09,81.97,81.99,77409.0,67.7462,67.7875,67.6884,67.7049,77409.0
2018-09-21 10:15:00,81.99,82.03,81.94,82.01,58539.0,67.7049,67.7379,67.6636,67.7214,58539.0
2018-09-21 10:20:00,82.01,82.11,82.0,82.09,48789.0,67.7214,67.804,67.7131,67.7875,48789.0
2018-09-21 10:25:00,82.1,82.21,82.08,82.2,144945.0,67.7957,67.8866,67.7792,67.8783,144945.0
2018-09-21 10:30:00,82.19,82.23,82.14,82.16,67077.0,67.87,67.9031,67.8288,67.8453,67077.0
2018-09-21 10:35:00,82.16,82.16,82.03,82.03,35135.0,67.8453,67.8453,67.7379,67.7379,35135.0
2018-09-21 10:40:00,82.02,82.06,81.95,81.95,44736.0,67.7297,67.7627,67.6719,67.6719,44736.0
2018-09-21 10:45:00,81.95,82.0,81.92,81.93,48544.0,67.6719,67.7131,67.6471,67.6553,48544.0
2018-09-21 10:50:00,81.93,82.04,81.91,82.01,106856.0,67.6553,67.7462,67.6388,67.7214,106856.0
2018-09-21 10:55:00,82.0,82.08,81.98,82.05,28094.0,67.7131,67.7792,67.6966,67.7544,28094.0
2018-09-21 11:00:00,82.05,82.13,82.04,82.09,36265.0,67.7544,67.8205,67.7462,67.7875,36265.0
2018-09-21 11:05:00,82.09,82.12,82.06,82.07,32891.0,67.7875,67.8122,67.7627,67.771,32891.0
2018-09-21 11:10:00,82.06,82.06,81.97,82.0,27427.0,67.7627,67.7627,67.6884,67.7131,27427.0
2018-09-21 11:15:00,82.0,82.09,82.0,82.09,35644.0,67.7131,67.7875,67.7131,67.7875,35644.0
2018-09-21 11:20:00,82.09,82.11,82.01,82.04,82214.0,67.7875,67.804,67.7214,67.7462,82214.0
2018-09-21 11:25:00,82.04,82.06,81.98,82.01,40121.0,67.7462,67.7627,67.6966,67.7214,40121.0
2018-09-21 11:30:00,82.01,82.02,81.98,82.01,118501.0,67.7214,67.7297,67.6966,67.7214,118501.0
2018-09-21 11:35:00,82.01,82.03,81.99,82.01,87058.0,67.7214,67.7379,67.7049,67.7214,87058.0
2018-09-21 11:40:00,82.02,82.03,81.96,81.99,40302.0,67.7297,67.7379,67.6801,67.7049,40302.0
2018-09-21 11:45:00,82.0,82.01,81.97,81.99,35556.0,67.7131,67.7214,67.6884,67.7049,35556.0
2018-09-21 11:50:00,82.0,82.01,81.94,81.97,24868.0,67.7131,67.7214,67.6636,67.6884,24868.0
2018-09-21 11:55:00,81.97,82.05,81.95,82.04,28010.0,67.6884,67.7544,67.6719,67.7462,28010.0
2018-09-21 12:00:00,82.04,82.07,82.03,82.04,64902.0,67.7462,67.771,67.7379,67.7462,64902.0
2018-09-21 12:05:00,82.03,82.05,82.0,82.02,42495.0,67.7379,67.7544,67.7131,67.7297,42495.0
2018-09-21 12:10:00,82.02,82.05,81.97,82.05,28031.0,67.7297,67.7544,67.6884,67.7544,28031.0
2018-09-21 12:15:00,82.05,82.12,82.03,82.11,79650.0,67.7544,67.8122,67.7379,67.804,79650.0
2018-09-21 12:20:00,82.11,82.12,82.08,82.1,36580.0,67.804,67.8122,67.7792,67.7957,36580.0
2018-09-21 12:25:00,82.1,82.21,82.1,82.17,62642.0,67.7957,67.8866,67.7957,67.8535,62642.0
2018-09-21 12:30:00,82.16,82.23,82.16,82.22,52073.0,67.8453,67.9031,67.8453,67.8948,52073.0
2018-09-21 12:35:00,82.22,82.23,82.14,82.16,36844.0,67.8948,67.9031,67.8288,67.8453,36844.0
2018-09-21 12:40:00,82.16,82.17,82.09,82.11,28424.0,67.8453,67.8535,67.7875,67.804,28424.0
2018-09-21 12:45:00,82.12,82.13,82.1,82.12,35105.0,67.8122,67.8205,67.7957,67.8122,35105.0
2018-09-21 12:50:00,82.11,82.14,82.1,82.1,39146.0,67.804,67.8288,67.7957,67.7957,39146.0
2018-09-21 12:55:00,82.11,82.16,82.1,82.11,35470.0,67.804,67.8453,67.7957,67.804,35470.0
2018-09-21 13:00:00,82.11,82.15,82.1,82.14,11520.0,67.804,67.837,67.7957,67.8288,11520.0
2018-09-21 13:05:00,82.15,82.16,82.1,82.1,63675.0,67.837,67.8453,67.7957,67.7957,63675.0
2018-09-21 13:10:00,82.1,82.16,82.09,82.15,64066.0,67.7957,67.8453,67.7875,67.837,64066.0
2018-09-21 13:15:00,82.15,82.17,82.13,82.17,20006.0,67.837,67.8535,67.8205,67.8535,20006.0
2018-09-21 13:20:00,82.17,82.21,82.17,82.19,20999.0,67.8535,67.8866,67.8535,67.87,20999.0
2018-09-21 13:25:00,82.19,82.21,82.17,82.19,19432.0,67.87,67.8866,67.8535,67.87,19432.0
2018-09-21 13:30:00,82.19,82.22,82.15,82.2,56267.0,67.87,67.8948,67.837,67.8783,56267.0
2018-09-21 13:35:00,82.2,82.23,82.17,82.18,23841.0,67.8783,67.9031,67.8535,67.8618,23841.0
2018-09-21 13:40:00,82.18,82.22,82.18,82.19,17629.0,67.8618,67.8948,67.8618,67.87,17629.0
2018-09-21 13:45:00,82.2,82.25,82.2,82.25,73247.0,67.8783,67.9196,67.8783,67.9196,73247.0
2018-09-21 13:50:00,82.24,82.25,82.21,82.22,57132.0,67.9113,67.9196,67.8866,67.8948,57132.0
2018-09-21 13:55:00,82.22,82.27,82.21,82.26,42611.0,67.8948,67.9361,67.8866,67.9278,42611.0
2018-09-21 14:00:00,82.26,82.29,82.26,82.28,53407.0,67.9278,67.9526,67.9278,67.9444,53407.0
2018-09-21 14:05:00,82.28,82.29,82.25,82.25,129318.0,67.9444,67.9526,67.9196,67.9196,129318.0
2018-09-21 14:10:00,82.25,82.27,82.22,82.23,47877.0,67.9196,67.9361,67.8948,67.9031,47877.0
2018-09-21 14:15:00,82.24,82.27,82.23,82.27,40261.0,67.9113,67.9361,67.9031,67.9361,40261.0
2018-09-21 14:20:00,82.27,82.3,82.25,82.29,126323.0,67.9361,67.9609,67.9196,67.9526,126323.0
2018-09-21 14:25:00,82.3,82.31,82.22,82.23,44401.0,67.9609,67.9691,67.8948,67.9031,44401.0
2018-09-21 14:30:00,82.23,82.26,82.22,82.22,22638.0,67.9031,67.9278,67.8948,67.8948,22638.0
2018-09-21 14:35:00,82.23,82.25,82.2,82.24,33101.0,67.9031,67.9196,67.8783,67.9113,33101.0
2018-09-21 14:40:00,82.25,82.31,82.22,82.31,48093.0,67.9196,67.9691,67.8948,67.9691,48093.0
2018-09-21 14:45:00,82.31,82.31,82.24,82.24,28058.0,67.9691,67.9691,67.9113,67.9113,28058.0
2018-09-21 14:50:00,82.24,82.24,82.13,82.14,61919.0,67.9113,67.9113,67.8205,67.8288,61919.0
2018-09-21 14:55:00,82.14,82.15,82.07,82.08,25254.0,67.8288,67.837,67.771,67.7792,25254.0
2018-09-21 15:00:00,82.08,82.13,82.08,82.11,70358.0,67.7792,67.8205,67.7792,67.804,70358.0
2018-09-21 15:05:00,82.11,82.12,82.08,82.12,64549.0,67.804,67.8122,67.7792,67.8122,64549.0
2018-09-21 15:10:00,82.12,82.14,82.11,82.12,92099.0,67.8122,67.8288,67.804,67.8122,92099.0
2018-09-21 15:15:00,82.12,82.12,82.05,82.06,49777.0,67.8122,67.8122,67.7544,67.7627,49777.0
2018-09-21 15:20:00,82.06,82.08,82.03,82.03,117500.0,67.7627,67.7792,67.7379,67.7379,117500.0
2018-09-21 15:25:00,82.04,82.06,81.98,81.98,77099.0,67.7462,67.7627,67.6966,67.6966,77099.0
2018-09-21 15:30:00,81.98,81.99,81.94,81.96,125371.0,67.6966,67.7049,67.6636,67.6801,125371.0
2018-09-21 15:35:00,81.96,81.98,81.93,81.95,292628.0,67.6801,67.6966,67.6553,67.6719,292628.0
2018-09-21 15:40:00,81.95,81.96,81.92,81.92,176116.0,67.6719,67.6801,67.6471,67.6471,176116.0
2018-09-21 15:45:00,81.92,81.96,81.91,81.91,151939.0,67.6471,67.6801,67.6388,67.6388,151939.0
2018-09-21 15:50:00,81.91,81.93,81.87,81.9,793493.0,67.6388,67.6553,67.6058,67.6306,793493.0
2018-09-21 15:55:00,81.9,81.93,81.84,81.88,1264191.0,67.6306,67.6553,67.581,67.6141,1264191.0
2018-09-24 09:30:00,81.68,81.7,81.5,81.61,273895.0,67.4489,67.4654,67.3003,67.3911,273895.0
2018-09-24 09:35:00,81.6,81.6,81.43,81.44,134491.0,67.3828,67.3828,67.2425,67.2507,134491.0
2018-09-24 09:40:00,81.42,81.47,81.36,81.47,62022.0,67.2342,67.2755,67.1847,67.2755,62022.0
2018-09-24 09:45:00,81.47,81.47,81.37,81.42,142258.0,67.2755,67.2755,67.1929,67.2342,142258.0
2018-09-24 09:50:00,81.43,81.43,81.22,81.25,43221.0,67.2425,67.2425,67.069,67.0938,43221.0
2018-09-24 09:55:00,81.26,81.27,81.18,81.18,47971.0,67.1021,67.1103,67.036,67.036,47971.0
2018-09-24 10:00:00,81.2,81.32,81.19,81.27,90406.0,67.0525,67.1516,67.0443,67.1103,90406.0
2018-09-24 10:05:00,81.27,81.3,81.17,81.2,100620.0,67.1103,67.1351,67.0278,67.0525,100620.0
2018-09-24 10:10:00,81.2,81.24,81.15,81.18,137063.0,67.0525,67.0856,67.0112,67.036,137063.0
2018-09-24 10:15:00,81.18,81.2,81.07,81.08,140574.0,67.036,67.0525,66.9452,66.9534,140574.0
2018-09-24 10:20:00,81.08,81.08,81.02,81.03,136339.0,66.9534,66.9534,66.9039,66.9122,136339.0
2018-09-24 10:25:00,81.03,81.12,81.0,81.06,326140.0,66.9122,66.9865,66.8874,66.9369,326140.0
2018-09-24 10:30:00,81.05,81.07,80.93,80.93,70517.0,66.9287,66.9452,66.8296,66.8296,70517.0
2018-09-24 10:35:00,80.94,81.04,80.94,81.02,83456.0,66.8378,66.9204,66.8378,66.9039,83456.0
2018-09-24 10:40:00,81.0,81.01,80.93,80.96,113507.0,66.8874,66.8956,66.8296,66.8543,113507.0
2018-09-24 10:45:00,80.97,81.01,80.91,80.97,106855.0,66.8626,66.8956,66.8131,66.8626,106855.0
2018-09-24 10:50:00,80.96,80.98,80.87,80.87,79927.0,66.8543,66.8709,66.78,66.78,79927.0
2018-09-24 10:55:00,80.88,80.95,80.8,80.95,111082.0,66.7883,66.8461,66.7222,66.8461,111082.0
2018-09-24 11:00:00,80.95,81.04,80.92,80.96,176306.0,66.8461,66.9204,66.8213,66.8543,176306.0
2018-09-24 11:05:00,80.96,81.03,80.93,81.03,97338.0,66.8543,66.9122,66.8296,66.9122,97338.0
2018-09-24 11:10:00,81.02,81.05,80.94,80.96,73424.0,66.9039,66.9287,66.8378,66.8543,73424.0
2018-09-24 11:15:00,80.95,80.96,80.78,80.78,42951.0,66.8461,66.8543,66.7057,66.7057,42951.0
2018-09-24 11:20:00,80.78,80.79,80.64,80.72,78220.0,66.7057,66.714,66.5901,66.6562,78220.0
2018-09-24 11:25:00,80.72,80.77,80.66,80.71,77677.0,66.6562,66.6975,66.6066,66.6479,77677.0
2018-09-24 11:30:00,80.7,80.7,80.59,80.6,85761.0,66.6396,66.6396,66.5488,66.5571,85761.0
2018-09-24 11:35:00,80.6,80.71,80.57,80.7,279287.0,66.5571,66.6479,66.5323,66.6396,279287.0
2018-09-24 11:40:00,80.69,80.7,80.59,80.66,44759.0,66.6314,66.6396,66.5488,66.6066,44759.0
2018-09-24 11:45:00,80.65,80.65,80.56,80.6,41912.0,66.5984,66.5984,66.524,66.5571,41912.0
2018-09-24 11:50:00,80.61,80.61,80.47,80.5,104556.0,66.5653,66.5653,66.4497,66.4745,104556.0
2018-09-24 11:55:00,80.5,80.57,80.49,80.5,42651.0,66.4745,66.5323,66.4662,66.4745,42651.0
2018-09-24 12:00:00,80.5,80.55,80.49,80.51,33458.0,66.4745,66.5158,66.4662,66.4828,33458.0
2018-09-24 12:05:00,80.5,80.55,80.49,80.52,59111.0,66.4745,66.5158,66.4662,66.491,59111.0
2018-09-24 12:10:00,80.52,80.55,80.48,80.53,70869.0,66.491,66.5158,66.458,66.4993,70869.0
2018-09-24 12:15:00,80.52,80.54,80.48,80.51,62077.0,66.491,66.5075,66.458,66.4828,62077.0
2018-09-24 12:20:00,80.52,80.57,80.47,80.47,44704.0,66.491,66.5323,66.4497,66.4497,44704.0
2018-09-24 12:25:00,80.48,80.49,80.39,80.4,50546.0,66.458,66.4662,66.3837,66.3919,50546.0
2018-09-24 12:30:00,80.4,80.4,80.36,80.4,38710.0,66.3919,66.3919,66.3589,66.3919,38710.0
2018-09-24 12:35:00,80.39,80.39,80.29,80.33,87685.0,66.3837,66.3837,66.3011,66.3341,87685.0
2018-09-24 12:40:00,80.34,80.34,80.23,80.3,207184.0,66.3424,66.3424,66.2515,66.3093,207184.0
2018-09-24 12:45:00,80.29,80.34,80.24,80.34,130435.0,66.3011,66.3424,66.2598,66.3424,130435.0
2018-09-24 12:50:00,80.34,80.39,80.34,80.39,60474.0,66.3424,66.3837,66.3424,66.3837,60474.0
2018-09-24 12:55:00,80.38,80.39,80.3,80.34,83269.0,66.3754,66.3837,66.3093,66.3424,83269.0
2018-09-24 13:00:00,80.33,80.33,80.23,80.25,50554.0,66.3341,66.3341,66.2515,66.2681,50554.0
2018-09-24 13:05:00,80.26,80.27,80.2,80.25,88905.0,66.2763,66.2846,66.2268,66.2681,88905.0
2018-09-24 13:10:00,80.25,80.29,80.21,80.21,53254.0,66.2681,66.3011,66.235,66.235,53254.0
2018-09-24 13:15:00,80.22,80.23,80.16,80.17,58744.0,66.2433,66.2515,66.1937,66.202,58744.0
2018-09-24 13:20:00,80.18,80.3,80.18,80.27,76709.0,66.2102,66.3093,66.2102,66.2846,76709.0
2018-09-24 13:25:00,80.26,80.33,80.24,80.33,75682.0,66.2763,66.3341,66.2598,66.3341,75682.0
2018-09-24 13:30:00,80.33,80.45,80.32,80.44,41978.0,66.3341,66.4332,66.3259,66.4249,41978.0
2018-09-24 13:35:00,80.44,80.45,80.36,80.38,56370.0,66.4249,66.4332,66.3589,66.3754,56370.0
2018-09-24 13:40:00,80.38,80.42,80.34,80.4,67452.0,66.3754,66.4084,66.3424,66.3919,67452.0
2018-09-24 13:45:00,80.39,80.4,80.34,80.36,42910.0,66.3837,66.3919,66.3424,66.3589,42910.0
2018-09-24 13:50:00,80.37,80.42,80.36,80.38,54119.0,66.3671,66.4084,66.3589,66.3754,54119.0
2018-09-24 13:55:00,80.38,80.41,80.36,80.4,55866.0,66.3754,66.4002,66.3589,66.3919,55866.0
2018-09-24 14:00:00,80.4,80.45,80.36,80.45,76568.0,66.3919,66.4332,66.3589,66.4332,76568.0
2018-09-24 14:05:00,80.45,80.5,80.43,80.47,59788.0,66.4332,66.4745,66.4167,66.4497,59788.0
2018-09-24 14:10:00,80.47,80.54,80.47,80.53,31484.0,66.4497,66.5075,66.4497,66.4993,31484.0
2018-09-24 14:15:00,80.53,80.53,80.48,80.51,23166.0,66.4993,66.4993,66.458,66.4828,23166.0
2018-09-24 14:20:00,80.5,80.5,80.41,80.43,37504.0,66.4745,66.4745,66.4002,66.4167,37504.0
2018-09-24 14:25:00,80.43,80.46,80.41,80.46,60236.0,66.4167,66.4415,66.4002,66.4415,60236.0
2018-09-24 14:30:00,80.46,80.47,80.38,80.39,49650.0,66.4415,66.4497,66.3754,66.3837,49650.0
2018-09-24 14:35:00,80.39,80.46,80.39,80.46,48668.0,66.3837,66.4415,66.3837,66.4415,48668.0
2018-09-24 14:40:00,80.46,80.48,80.43,80.45,47198.0,66.4415,66.458,66.4167,66.4332,47198.0
2018-09-24 14:45:00,80.45,80.46,80.4,80.41,33175.0,66.4332,66.4415,66.3919,66.4002,33175.0
2018-09-24 14:50:00,80.41,80.48,80.4,80.47,134335.0,66.4002,66.458,66.3919,66.4497,134335.0
2018-09-24 14:55:00,80.47,80.49,80.43,80.47,126516.0,66.4497,66.4662,66.4167,66.4497,126516.0
2018-09-24 15:00:00,80.47,80.48,80.43,80.45,114758.0,66.4497,66.458,66.4167,66.4332,114758.0
2018-09-24 15:05:00,80.46,80.47,80.43,80.45,47591.0,66.4415,66.4497,66.4167,66.4332,47591.0
2018-09-24 15:10:00,80.46,80.46,80.42,80.43,46704.0,66.4415,66.4415,66.4084,66.4167,46704.0
2018-09-24 15:15:00,80.43,80.49,80.42,80.48,48928.0,66.4167,66.4662,66.4084,66.458,48928.0
2018-09-24 15:20:00,80.48,80.52,80.44,80.5,101487.0,66.458,66.491,66.4249,66.4745,101487.0
2018-09-24 15:25:00,80.5,80.52,80.48,80.52,57182.0,66.4745,66.491,66.458,66.491,57182.0
2018-09-24 15:30:00,80.52,80.52,80.47,80.49,82306.0,66.491,66.491,66.4497,66.4662,82306.0
2018-09-24 15:35:00,80.48,80.51,80.45,80.45,117973.0,66.458,66.4828,66.4332,66.4332,117973.0
2018-09-24 15:40:00,80.45,80.46,80.41,80.43,227734.0,66.4332,66.4415,66.4002,66.4167,227734.0
2018-09-24 15:45:00,80.42,80.47,80.4,80.47,175208.0,66.4084,66.4497,66.3919,66.4497,175208.0
2018-09-24 15:50:00,80.47,80.49,80.46,80.47,253969.0,66.4497,66.4662,66.4415,66.4497,253969.0
2018-09-24 15:55:00,80.47,80.51,80.47,80.47,660037.0,66.4497,66.4828,66.4497,66.4497,660037.0
2018-09-25 09:30:00,80.43,80.57,80.24,80.55,253646.0,66.4167,66.5323,66.2598,66.5158,253646.0
2018-09-25 09:35:00,80.54,80.54,80.39,80.43,173363.0,66.5075,66.5075,66.3837,66.4167,173363.0
2018-09-25 09:40:00,80.43,80.53,80.43,80.49,67950.0,66.4167,66.4993,66.4167,66.4662,67950.0
2018-09-25 09:45:00,80.49,80.58,80.47,80.58,151309.0,66.4662,66.5406,66.4497,66.5406,151309.0
2018-09-25 09:50:00,80.58,80.59,80.52,80.59,142546.0,66.5406,66.5488,66.491,66.5488,142546.0
2018-09-25 09:55:00,80.58,80.58,80.39,80.4,103808.0,66.5406,66.5406,66.3837,66.3919,103808.0
2018-09-25 10:00:00,80.4,80.48,80.38,80.48,50662.0,66.3919,66.458,66.3754,66.458,50662.0
2018-09-25 10:05:00,80.48,80.5,80.35,80.39,43710.0,66.458,66.4745,66.3506,66.3837,43710.0
2018-09-25 10:10:00,80.4,80.42,80.35,80.37,75735.0,66.3919,66.4084,66.3506,66.3671,75735.0
2018-09-25 10:15:00,80.38,80.42,80.34,80.4,75923.0,66.3754,66.4084,66.3424,66.3919,75923.0
2018-09-25 10:20:00,80.39,80.46,80.39,80.44,37418.0,66.3837,66.4415,66.3837,66.4249,37418.0
2018-09-25 10:25:00,80.44,80.51,80.43,80.47,80319.0,66.4249,66.4828,66.4167,66.4497,80319.0
2018-09-25 10:30:00,80.47,80.5,80.41,80.41,54016.0,66.4497,66.4745,66.4002,66.4002,54016.0
2018-09-25 10:35:00,80.42,80.44,80.37,80.42,47057.0,66.4084,66.4249,66.3671,66.4084,47057.0
2018-09-25 10:40:00,80.42,80.56,80.42,80.55,46825.0,66.4084,66.524,66.4084,66.5158,46825.0
2018-09-25 10:45:00,80.55,80.64,80.54,80.64,56022.0,66.5158,66.5901,66.5075,66.5901,56022.0
2018-09-25 10:50:00,80.64,80.68,80.6,80.64,68781.0,66.5901,66.6231,66.5571,66.5901,68781.0
2018-09-25 10:55:00,80.65,80.72,80.64,80.71,49051.0,66.5984,66.6562,66.5901,66.6479,49051.0
2018-09-25 11:00:00,80.73,80.78,80.68,80.7,68332.0,66.6644,66.7057,66.6231,66.6396,68332.0
2018-09-25 11:05:00,80.7,80.85,80.7,80.82,131707.0,66.6396,66.7635,66.6396,66.7387,131707.0
2018-09-25 11:10:00,80.83,80.83,80.74,80.76,59841.0,66.747,66.747,66.6727,66.6892,59841.0
2018-09-25 11:15:00,80.75,80.75,80.67,80.72,89741.0,66.6809,66.6809,66.6149,66.6562,89741.0
2018-09-25 11:20:00,80.72,80.73,80.65,80.68,56861.0,66.6562,66.6644,66.5984,66.6231,56861.0
2018-09-25 11:25:00,80.68,80.72,80.66,80.72,74577.0,66.6231,66.6562,66.6066,66.6562,74577.0
2018-09-25 11:30:00,80.72,80.74,80.68,80.69,58357.0,66.6562,66.6727,66.6231,66.6314,58357.0
2018-09-25 11:35:00,80.69,80.77,80.66,80.75,112759.0,66.6314,66.6975,66.6066,66.6809,112759.0
2018-09-25 11:40:00,80.74,80.76,80.72,80.76,35482.0,66.6727,66.6892,66.6562,66.6892,35482.0
2018-09-25 11:45:00,80.76,80.8,80.76,80.8,58341.0,66.6892,66.7222,66.6892,66.7222,58341.0
2018-09-25 11:50:00,80.8,80.88,80.76,80.88,45104.0,66.7222,66.7883,66.6892,66.7883,45104.0
2018-09-25 11:55:00,80.87,80.87,80.77,80.79,71796.0,66.78,66.78,66.6975,66.714,71796.0
2018-09-25 12:00:00,80.8,80.83,80.76,80.76,34338.0,66.7222,66.747,66.6892,66.6892,34338.0
2018-09-25 12:05:00,80.76,80.77,80.66,80.67,93382.0,66.6892,66.6975,66.6066,66.6149,93382.0
2018-09-25 12:10:00,80.67,80.68,80.63,80.65,55228.0,66.6149,66.6231,66.5818,66.5984,55228.0
2018-09-25 12:15:00,80.65,80.66,80.61,80.64,93055.0,66.5984,66.6066,66.5653,66.5901,93055.0
2018-09-25 12:20:00,80.64,80.66,80.63,80.64,21207.0,66.5901,66.6066,66.5818,66.5901,21207.0
2018-09-25 12:25:00,80.64,80.65,80.6,80.6,44874.0,66.5901,66.5984,66.5571,66.5571,44874.0
2018-09-25 12:30:00,80.6,80.66,80.59,80.61,140771.0,66.5571,66.6066,66.5488,66.5653,140771.0
2018-09-25 12:35:00,80.61,80.62,80.58,80.59,19298.0,66.5653,66.5736,66.5406,66.5488,19298.0
2018-09-25 12:40:00,80.6,80.61,80.56,80.58,52224.0,66.5571,66.5653,66.524,66.5406,52224.0
2018-09-25 12:45:00,80.57,80.57,80.5,80.52,41802.0,66.5323,66.5323,66.4745,66.491,41802.0
2018-09-25 12:50:00,80.52,80.57,80.52,80.54,86052.0,66.491,66.5323,66.491,66.5075,86052.0
2018-09-25 12:55:00,80.54,80.58,80.52,80.53,31973.0,66.5075,66.5406,66.491,66.4993,31973.0
2018-09-25 13:00:00,80.53,80.53,80.48,80.49,54842.0,66.4993,66.4993,66.458,66.4662,54842.0
2018-09-25 13:05:00,80.49,80.52,80.47,80.5,81649.0,66.4662,66.491,66.4497,66.4745,81649.0
2018-09-25 13:10:00,80.5,80.55,80.48,80.5,39515.0,66.4745,66.5158,66.458,66.4745,39515.0
2018-09-25 13:15:00,80.49,80.52,80.47,80.52,17213.0,66.4662,66.491,66.4497,66.491,17213.0
2018-09-25 13:20:00,80.51,80.51,80.45,80.5,27843.0,66.4828,66.4828,66.4332,66.4745,27843.0
2018-09-25 13:25:00,80.5,80.54,80.48,80.5,44785.0,66.4745,66.5075,66.458,66.4745,44785.0
2018-09-25 13:30:00,80.5,80.5,80.47,80.49,22831.0,66.4745,66.4745,66.4497,66.4662,22831.0
2018-09-25 13:35:00,80.48,80.5,80.46,80.48,35190.0,66.458,66.4745,66.4415,66.458,35190.0
2018-09-25 13:40:00,80.48,80.49,80.45,80.47,36490.0,66.458,66.4662,66.4332,66.4497,36490.0
2018-09-25 13:45:00,80.46,80.51,80.45,80.51,15588.0,66.4415,66.4828,66.4332,66.4828,15588.0
2018-09-25 13:50:00,80.52,80.56,80.51,80.56,36982.0,66.491,66.524,66.4828,66.524,36982.0
2018-09-25 13:55:00,80.56,80.57,80.49,80.52,28664.0,66.524,66.5323,66.4662,66.491,28664.0
2018-09-25 14:00:00,80.51,80.55,80.51,80.54,30823.0,66.4828,66.5158,66.4828,66.5075,30823.0
2018-09-25 14:05:00,80.55,80.6,80.53,80.58,64067.0,66.5158,66.5571,66.4993,66.5406,64067.0
2018-09-25 14:10:00,80.58,80.63,80.57,80.61,25987.0,66.5406,66.5818,66.5323,66.5653,25987.0
2018-09-25 14:15:00,80.6,80.64,80.58,80.63,32184.0,66.5571,66.5901,66.5406,66.5818,32184.0
2018-09-25 14:20:00,80.63,80.63,80.53,80.53,57302.0,66.5818,66.5818,66.4993,66.4993,57302.0
2018-09-25 14:25:00,80.53,80.55,80.51,80.55,43187.0,66.4993,66.5158,66.4828,66.5158,43187.0
2018-09-25 14:30:00,80.55,80.56,80.5,80.5,25722.0,66.5158,66.524,66.4745,66.4745,25722.0
2018-09-25 14:35:00,80.5,80.51,80.44,80.44,35473.0,66.4745,66.4828,66.4249,66.4249,35473.0
2018-09-25 14:40:00,80.45,80.47,80.43,80.45,80945.0,66.4332,66.4497,66.4167,66.4332,80945.0
2018-09-25 14:45:00,80.46,80.47,80.42,80.42,45650.0,66.4415,66.4497,66.4084,66.4084,45650.0
2018-09-25 14:50:00,80.43,80.46,80.41,80.46,73962.0,66.4167,66.4415,66.4002,66.4415,73962.0
2018-09-25 14:55:00,80.46,80.48,80.43,80.44,48764.0,66.4415,66.458,66.4167,66.4249,48764.0
2018-09-25 15:00:00,80.44,80.48,80.43,80.48,38344.0,66.4249,66.458,66.4167,66.458,38344.0
2018-09-25 15:05:00,80.47,80.5,80.46,80.5,32029.0,66.4497,66.4745,66.4415,66.4745,32029.0
2018-09-25 15:10:00,80.49,80.49,80.42,80.45,61477.0,66.4662,66.4662,66.4084,66.4332,61477.0
2018-09-25 15:15:00,80.45,80.48,80.43,80.47,31986.0,66.4332,66.458,66.4167,66.4497,31986.0
2018-09-25 15:20:00,80.47,80.51,80.47,80.5,37713.0,66.4497,66.4828,66.4497,66.4745,37713.0
2018-09-25 15:25:00,80.5,80.53,80.48,80.51,63647.0,66.4745,66.4993,66.458,66.4828,63647.0
2018-09-25 15:30:00,80.5,80.53,80.48,80.51,158439.0,66.4745,66.4993,66.458,66.4828,158439.0
2018-09-25 15:35:00,80.51,80.55,80.5,80.52,176868.0,66.4828,66.5158,66.4745,66.491,176868.0
2018-09-25 15:40:00,80.53,80.53,80.47,80.48,268540.0,66.4993,66.4993,66.4497,66.458,268540.0
2018-09-25 15:45:00,80.48,80.51,80.47,80.48,387382.0,66.458,66.4828,66.4497,66.458,387382.0
2018-09-25 15:50:00,80.48,80.48,80.38,80.41,664175.0,66.458,66.458,66.3754,66.4002,664175.0
2018-09-25 15:55:00,80.42,80.42,80.34,80.4,1137830.0,66.4084,66.4084,66.3424,66.3919,1137830.0
2018-09-26 09:30:00,79.76,79.76,79.45,79.52,133937.0,66.5168,66.5168,66.2583,66.3166,133937.0
2018-09-26 09:35:00,79.51,79.74,79.51,79.74,115577.0,66.3083,66.5001,66.3083,66.5001,115577.0
2018-09-26 09:40:00,79.74,79.74,79.63,79.67,50761.0,66.5001,66.5001,66.4084,66.4417,50761.0
2018-09-26 09:45:00,79.68,79.68,79.62,79.64,26755.0,66.4501,66.4501,66.4,66.4167,26755.0
2018-09-26 09:50:00,79.64,79.71,79.6,79.68,56785.0,66.4167,66.4751,66.3834,66.4501,56785.0
2018-09-26 09:55:00,79.69,79.69,79.54,79.58,62647.0,66.4584,66.4584,66.3333,66.3667,62647.0
2018-09-26 10:00:00,79.58,79.64,79.57,79.59,69920.0,66.3667,66.4167,66.3583,66.375,69920.0
2018-09-26 10:05:00,79.59,79.61,79.55,79.6,32049.0,66.375,66.3917,66.3417,66.3834,32049.0
2018-09-26 10:10:00,79.59,79.65,79.56,79.65,56272.0,66.375,66.4251,66.35,66.4251,56272.0
2018-09-26 10:15:00,79.64,79.67,79.54,79.54,44334.0,66.4167,66.4417,66.3333,66.3333,44334.0
2018-09-26 10:20:00,79.55,79.55,79.43,79.43,39084.0,66.3417,66.3417,66.2416,66.2416,39084.0
2018-09-26 10:25:00,79.43,79.53,79.43,79.51,30933.0,66.2416,66.325,66.2416,66.3083,30933.0
2018-09-26 10:30:00,79.51,79.53,79.43,79.45,41458.0,66.3083,66.325,66.2416,66.2583,41458.0
2018-09-26 10:35:00,79.45,79.51,79.44,79.46,66910.0,66.2583,66.3083,66.2499,66.2666,66910.0
2018-09-26 10:40:00,79.45,79.47,79.39,79.42,55943.0,66.2583,66.2749,66.2082,66.2332,55943.0
2018-09-26 10:45:00,79.41,79.43,79.36,79.4,52489.0,66.2249,66.2416,66.1832,66.2166,52489.0
2018-09-26 10:50:00,79.4,79.41,79.35,79.38,36678.0,66.2166,66.2249,66.1749,66.1999,36678.0
2018-09-26 10:55:00,79.4,79.46,79.39,79.43,23480.0,66.2166,66.2666,66.2082,66.2416,23480.0
2018-09-26 11:00:00,79.44,79.5,79.39,79.49,98964.0,66.2499,66.3,66.2082,66.2916,98964.0
2018-09-26 11:05:00,79.5,79.51,79.44,79.49,33183.0,66.3,66.3083,66.2499,66.2916,33183.0
2018-09-26 11:10:00,79.5,79.5,79.46,79.48,21514.0,66.3,66.3,66.2666,66.2833,21514.0
2018-09-26 11:15:00,79.49,79.5,79.47,79.48,70764.0,66.2916,66.3,66.2749,66.2833,70764.0
2018-09-26 11:20:00,79.48,79.52,79.46,79.48,43562.0,66.2833,66.3166,66.2666,66.2833,43562.0
2018-09-26 11:25:00,79.48,79.49,79.45,79.48,67242.0,66.2833,66.2916,66.2583,66.2833,67242.0
2018-09-26 11:30:00,79.48,79.52,79.47,79.52,60387.0,66.2833,66.3166,66.2749,66.3166,60387.0
2018-09-26 11:35:00,79.51,79.53,79.49,79.5,106559.0,66.3083,66.325,66.2916,66.3,106559.0
2018-09-26 11:40:00,79.5,79.53,79.49,79.52,139435.0,66.3,66.325,66.2916,66.3166,139435.0
2018-09-26 11:45:00,79.52,79.52,79.43,79.44,36494.0,66.3166,66.3166,66.2416,66.2499,36494.0
2018-09-26 11:50:00,79.44,79.45,79.41,79.41,15092.0,66.2499,66.2583,66.2249,66.2249,15092.0
2018-09-26 11:55:00,79.41,79.42,79.38,79.38,14058.0,66.2249,66.2332,66.1999,66.1999,14058.0
2018-09-26 12:00:00,79.38,79.38,79.33,79.36,73878.0,66.1999,66.1999,66.1582,66.1832,73878.0
2018-09-26 12:05:00,79.36,79.36,79.31,79.32,31970.0,66.1832,66.1832,66.1415,66.1498,31970.0
2018-09-26 12:10:00,79.32,79.33,79.3,79.32,22820.0,66.1498,66.1582,66.1332,66.1498,22820.0
2018-09-26 12:15:00,79.31,79.35,79.29,79.35,64557.0,66.1415,66.1749,66.1248,66.1749,64557.0
2018-09-26 12:20:00,79.35,79.35,79.3,79.33,44954.0,66.1749,66.1749,66.1332,66.1582,44954.0
2018-09-26 12:25:00,79.33,79.37,79.32,79.35,32197.0,66.1582,66.1915,66.1498,66.1749,32197.0
2018-09-26 12:30:00,79.35,79.39,79.34,79.36,103407.0,66.1749,66.2082,66.1665,66.1832,103407.0
2018-09-26 12:35:00,79.36,79.41,79.36,79.39,25145.0,66.1832,66.2249,66.1832,66.2082,25145.0
2018-09-26 12:40:00,79.39,79.4,79.35,79.37,26797.0,66.2082,66.2166,66.1749,66.1915,26797.0
2018-09-26 12:45:00,79.36,79.39,79.34,79.35,20003.0,66.1832,66.2082,66.1665,66.1749,20003.0
2018-09-26 12:50:00,79.36,79.4,79.35,79.39,25720.0,66.1832,66.2166,66.1749,66.2082,25720.0
2018-09-26 12:55:00,79.39,79.45,79.38,79.43,109917.0,66.2082,66.2583,66.1999,66.2416,109917.0
2018-09-26 13:00:00,79.43,79.46,79.41,79.43,64208.0,66.2416,66.2666,66.2249,66.2416,64208.0
2018-09-26 13:05:00,79.43,79.43,79.4,79.41,24048.0,66.2416,66.2416,66.2166,66.2249,24048.0
2018-09-26 13:10:00,79.41,79.44,79.37,79.38,61495.0,66.2249,66.2499,66.1915,66.1999,61495.0
2018-09-26 13:15:00,79.38,79.39,79.35,79.36,61927.0,66.1999,66.2082,66.1749,66.1832,61927.0
2018-09-26 13:20:00,79.36,79.38,79.36,79.37,25223.0,66.1832,66.1999,66.1832,66.1915,25223.0
2018-09-26 13:25:00,79.37,79.37,79.34,79.36,25672.0,66.1915,66.1915,66.1665,66.1832,25672.0
2018-09-26 13:30:00,79.35,79.44,79.34,79.44,122257.0,66.1749,66.2499,66.1665,66.2499,122257.0
2018-09-26 13:35:00,79.44,79.46,79.43,79.45,15110.0,66.2499,66.2666,66.2416,66.2583,15110.0
2018-09-26 13:40:00,79.45,79.45,79.41,79.44,57552.0,66.2583,66.2583,66.2249,66.2499,57552.0
2018-09-26 13:45:00,79.45,79.47,79.43,79.45,156216.0,66.2583,66.2749,66.2416,66.2583,156216.0
2018-09-26 13:50:00,79.45,79.46,79.41,79.41,97453.0,66.2583,66.2666,66.2249,66.2249,97453.0
2018-09-26 13:55:00,79.41,79.43,79.33,79.37,77872.0,66.2249,66.2416,66.1582,66.1915,77872.0
2018-09-26 14:00:00,79.39,79.63,79.39,79.56,330327.0,66.2082,66.4084,66.2082,66.35,330327.0
2018-09-26 14:05:00,79.57,79.57,79.42,79.43,46615.0,66.3583,66.3583,66.2332,66.2416,46615.0
2018-09-26 14:10:00,79.42,79.49,79.41,79.42,40518.0,66.2332,66.2916,66.2249,66.2332,40518.0
2018-09-26 14:15:00,79.42,79.52,79.42,79.44,71806.0,66.2332,66.3166,66.2332,66.2499,71806.0
2018-09-26 14:20:00,79.45,79.49,79.43,79.44,33626.0,66.2583,66.2916,66.2416,66.2499,33626.0
2018-09-26 14:25:00,79.44,79.44,79.38,79.39,86211.0,66.2499,66.2499,66.1999,66.2082,86211.0
2018-09-26 14:30:00,79.39,79.44,79.38,79.42,79888.0,66.2082,66.2499,66.1999,66.2332,79888.0
2018-09-26 14:35:00,79.42,79.45,79.31,79.32,132394.0,66.2332,66.2583,66.1415,66.1498,132394.0
2018-09-26 14:40:00,79.32,79.33,79.28,79.3,39648.0,66.1498,66.1582,66.1165,66.1332,39648.0
2018-09-26 14:45:00,79.3,79.35,79.27,79.29,99369.0,66.1332,66.1749,66.1082,66.1248,99369.0
2018-09-26 14:50:00,79.29,79.29,79.23,79.25,175730.0,66.1248,66.1248,66.0748,66.0915,175730.0
2018-09-26 14:55:00,79.25,79.26,79.23,79.26,165097.0,66.0915,66.0998,66.0748,66.0998,165097.0
2018-09-26 15:00:00,79.26,79.33,79.24,79.26,228320.0,66.0998,66.1582,66.0831,66.0998,228320.0
2018-09-26 15:05:00,79.26,79.34,79.25,79.34,172361.0,66.0998,66.1665,66.0915,66.1665,172361.0
2018-09-26 15:10:00,79.34,79.38,79.31,79.31,217906.0,66.1665,66.1999,66.1415,66.1415,217906.0
2018-09-26 15:15:00,79.31,79.32,79.27,79.29,222459.0,66.1415,66.1498,66.1082,66.1248,222459.0
2018-09-26 15:20:00,79.29,79.33,79.24,79.24,187260.0,66.1248,66.1582,66.0831,66.0831,187260.0
2018-09-26 15:25:00,79.24,79.25,79.19,79.24,293859.0,66.0831,66.0915,66.0414,66.0831,293859.0
2018-09-26 15:30:00,79.24,79.24,79.06,79.06,416133.0,66.0831,66.0831,65.933,65.933,416133.0
2018-09-26 15:35:00,79.05,79.07,79.0,79.03,206585.0,65.9247,65.9414,65.883,65.908,206585.0
2018-09-26 15:40:00,79.03,79.06,78.98,78.99,201718.0,65.908,65.933,65.8663,65.8746,201718.0
2018-09-26 15:45:00,78.99,78.99,78.78,78.78,321550.0,65.8746,65.8746,65.6995,65.6995,321550.0
2018-09-26 15:50:00,78.78,78.83,78.7,78.73,545066.0,65.6995,65.7412,65.6328,65.6578,545066.0
2018-09-26 15:55:00,78.73,78.82,78.72,78.78,1252427.0,65.6578,65.7329,65.6495,65.6995,1252427.0
2018-09-27 09:30:00,78.96,79.06,78.85,79.05,179867.0,65.8496,65.933,65.7579,65.9247,179867.0
2018-09-27 09:35:00,79.06,79.23,79.03,79.2,107324.0,65.933,66.0748,65.908,66.0498,107324.0
2018-09-27 09:40:00,79.21,79.21,79.11,79.16,54153.0,66.0581,66.0581,65.9747,66.0164,54153.0
2018-09-27 09:45:00,79.15,79.21,79.14,79.15,69963.0,66.0081,66.0581,65.9997,66.0081,69963.0
2018-09-27 09:50:00,79.16,79.17,79.1,79.16,109832.0,66.0164,66.0248,65.9664,66.0164,109832.0
2018-09-27 09:55:00,79.16,79.33,79.15,79.31,217218.0,66.0164,66.1582,66.0081,66.1415,217218.0
2018-09-27 10:00:00,79.31,79.45,79.29,79.4,128449.0,66.1415,66.2583,66.1248,66.2166,128449.0
2018-09-27 10:05:00,79.4,79.45,79.35,79.38,50343.0,66.2166,66.2583,66.1749,66.1999,50343.0
2018-09-27 10:10:00,79.39,79.41,79.34,79.38,36698.0,66.2082,66.2249,66.1665,66.1999,36698.0
2018-09-27 10:15:00,79.38,79.42,79.37,79.39,44034.0,66.1999,66.2332,66.1915,66.2082,44034.0
2018-09-27 10:20:00,79.38,79.38,79.3,79.31,44158.0,66.1999,66.1999,66.1332,66.1415,44158.0
2018-09-27 10:25:00,79.3,79.34,79.28,79.33,52668.0,66.1332,66.1665,66.1165,66.1582,52668.0
2018-09-27 10:30:00,79.33,79.33,79.26,79.29,45883.0,66.1582,66.1582,66.0998,66.1248,45883.0
2018-09-27 10:35:00,79.29,79.31,79.26,79.28,34876.0,66.1248,66.1415,66.0998,66.1165,34876.0
2018-09-27 10:40:00,79.29,79.34,79.27,79.34,49959.0,66.1248,66.1665,66.1082,66.1665,49959.0
2018-09-27 10:45:00,79.34,79.38,79.26,79.26,34523.0,66.1665,66.1999,66.0998,66.0998,34523.0
2018-09-27 10:50:00,79.27,79.27,79.19,79.19,59624.0,66.1082,66.1082,66.0414,66.0414,59624.0
2018-09-27 10:55:00,79.19,79.2,79.12,79.13,26249.0,66.0414,66.0498,65.9831,65.9914,26249.0
2018-09-27 11:00:00,79.13,79.13,79.05,79.05,81564.0,65.9914,65.9914,65.9247,65.9247,81564.0
2018-09-27 11:05:00,79.04,79.05,78.96,78.96,53787.0,65.9163,65.9247,65.8496,65.8496,53787.0
2018-09-27 11:10:00,78.96,78.99,78.94,78.98,74447.0,65.8496,65.8746,65.8329,65.8663,74447.0
2018-09-27 11:15:00,78.98,79.05,78.98,79.03,47058.0,65.8663,65.9247,65.8663,65.908,47058.0
2018-09-27 11:20:00,79.03,79.15,79.02,79.15,46880.0,65.908,66.0081,65.8997,66.0081,46880.0
2018-09-27 11:25:00,79.15,79.24,79.13,79.24,37444.0,66.0081,66.0831,65.9914,66.0831,37444.0
2018-09-27 11:30:00,79.24,79.33,79.23,79.33,58246.0,66.0831,66.1582,66.0748,66.1582,58246.0
2018-09-27 11:35:00,79.33,79.33,79.26,79.28,21342.0,66.1582,66.1582,66.0998,66.1165,21342.0
2018-09-27 11:40:00,79.27,79.35,79.26,79.34,76272.0,66.1082,66.1749,66.0998,66.1665,76272.0
2018-09-27 11:45:00,79.34,79.36,79.3,79.31,50240.0,66.1665,66.1832,66.1332,66.1415,50240.0
2018-09-27 11:50:00,79.31,79.34,79.25,79.27,41606.0,66.1415,66.1665,66.0915,66.1082,41606.0
2018-09-27 11:55:00,79.27,79.34,79.25,79.34,66756.0,66.1082,66.1665,66.0915,66.1665,66756.0
2018-09-27 12:00:00,79.34,79.34,79.31,79.33,28131.0,66.1665,66.1665,66.1415,66.1582,28131.0
2018-09-27 12:05:00,79.33,79.36,79.28,79.29,98261.0,66.1582,66.1832,66.1165,66.1248,98261.0
2018-09-27 12:10:00,79.29,79.34,79.28,79.29,53816.0,66.1248,66.1665,66.1165,66.1248,53816.0
2018-09-27 12:15:00,79.29,79.38,79.29,79.37,39617.0,66.1248,66.1999,66.1248,66.1915,39617.0
2018-09-27 12:20:00,79.37,79.37,79.29,79.31,66728.0,66.1915,66.1915,66.1248,66.1415,66728.0
2018-09-27 12:25:00,79.3,79.3,79.27,79.29,33133.0,66.1332,66.1332,66.1082,66.1248,33133.0
2018-09-27 12:30:00,79.29,79.31,79.25,79.28,55979.0,66.1248,66.1415,66.0915,66.1165,55979.0
2018-09-27 12:35:00,79.28,79.28,79.22,79.23,64068.0,66.1165,66.1165,66.0665,66.0748,64068.0
2018-09-27 12:40:00,79.24,79.27,79.22,79.23,33504.0,66.0831,66.1082,66.0665,66.0748,33504.0
2018-09-27 12:45:00,79.23,79.29,79.23,79.26,57532.0,66.0748,66.1248,66.0748,66.0998,57532.0
2018-09-27 12:50:00,79.26,79.29,79.25,79.28,39460.0,66.0998,66.1248,66.0915,66.1165,39460.0
2018-09-27 12:55:00,79.29,79.29,79.24,79.25,22791.0,66.1248,66.1248,66.0831,66.0915,22791.0
2018-09-27 13:00:00,79.24,79.26,79.21,79.21,31029.0,66.0831,66.0998,66.0581,66.0581,31029.0
2018-09-27 13:05:00,79.22,79.28,79.21,79.27,70827.0,66.0665,66.1165,66.0581,66.1082,70827.0
2018-09-27 13:10:00,79.26,79.27,79.24,79.27,20385.0,66.0998,66.1082,66.0831,66.1082,20385.0
2018-09-27 13:15:00,79.28,79.33,79.28,79.32,41677.0,66.1165,66.1582,66.1165,66.1498,41677.0
2018-09-27 13:20:00,79.31,79.39,79.31,79.37,32787.0,66.1415,66.2082,66.1415,66.1915,32787.0
2018-09-27 13:25:00,79.36,79.36,79.33,79.35,19137.0,66.1832,66.1832,66.1582,66.1749,19137.0
2018-09-27 13:30:00,79.34,79.37,79.33,79.36,35433.0,66.1665,66.1915,66.1582,66.1832,35433.0
2018-09-27 13:35:00,79.35,79.36,79.33,79.34,96826.0,66.1749,66.1832,66.1582,66.1665,96826.0
2018-09-27 13:40:00,79.34,79.39,79.33,79.38,97037.0,66.1665,66.2082,66.1582,66.1999,97037.0
2018-09-27 13:45:00,79.38,79.44,79.38,79.4,98602.0,66.1999,66.2499,66.1999,66.2166,98602.0
2018-09-27 13:50:00,79.39,79.4,79.34,79.35,29857.0,66.2082,66.2166,66.1665,66.1749,29857.0
2018-09-27 13:55:00,79.35,79.35,79.31,79.31,41485.0,66.1749,66.1749,66.1415,66.1415,41485.0
2018-09-27 14:00:00,79.31,79.31,79.24,79.25,19009.0,66.1415,66.1415,66.0831,66.0915,19009.0
2018-09-27 14:05:00,79.25,79.27,79.23,79.26,46635.0,66.0915,66.1082,66.0748,66.0998,46635.0
2018-09-27 14:10:00,79.25,79.25,79.21,79.23,27393.0,66.0915,66.0915,66.0581,66.0748,27393.0
2018-09-27 14:15:00,79.23,79.25,79.22,79.25,9219.0,66.0748,66.0915,66.0665,66.0915,9219.0
2018-09-27 14:20:00,79.25,79.27,79.25,79.25,34281.0,66.0915,66.1082,66.0915,66.0915,34281.0
2018-09-27 14:25:00,79.25,79.27,79.23,79.24,39585.0,66.0915,66.1082,66.0748,66.0831,39585.0
2018-09-27 14:30:00,79.25,79.28,79.25,79.28,30794.0,66.0915,66.1165,66.0915,66.1165,30794.0
2018-09-27 14:35:00,79.27,79.27,79.22,79.25,41701.0,66.1082,66.1082,66.0665,66.0915,41701.0
2018-09-27 14:40:00,79.25,79.25,79.22,79.24,12878.0,66.0915,66.0915,66.0665,66.0831,12878.0
2018-09-27 14:45:00,79.23,79.31,79.23,79.26,97906.0,66.0748,66.1415,66.0748,66.0998,97906.0
2018-09-27 14:50:00,79.26,79.29,79.24,79.26,21340.0,66.0998,66.1248,66.0831,66.0998,21340.0
2018-09-27 14:55:00,79.25,79.26,79.21,79.21,95917.0,66.0915,66.0998,66.0581,66.0581,95917.0
2018-09-27 15:00:00,79.21,79.24,79.21,79.23,32398.0,66.0581,66.0831,66.0581,66.0748,32398.0
2018-09-27 15:05:00,79.23,79.24,79.17,79.19,30187.0,66.0748,66.0831,66.0248,66.0414,30187.0
2018-09-27 15:10:00,79.18,79.19,79.15,79.15,22177.0,66.0331,66.0414,66.0081,66.0081,22177.0
2018-09-27 15:15:00,79.15,79.18,79.14,79.14,19426.0,66.0081,66.0331,65.9997,65.9997,19426.0
2018-09-27 15:20:00,79.14,79.15,79.12,79.14,21183.0,65.9997,66.0081,65.9831,65.9997,21183.0
2018-09-27 15:25:00,79.13,79.13,79.09,79.1,26232.0,65.9914,65.9914,65.958,65.9664,26232.0
2018-09-27 15:30:00,79.09,79.1,79.04,79.07,55059.0,65.958,65.9664,65.9163,65.9414,55059.0
2018-09-27 15:35:00,79.08,79.09,79.02,79.03,47999.0,65.9497,65.958,65.8997,65.908,47999.0
2018-09-27 15:40:00,79.03,79.05,79.0,79.05,41337.0,65.908,65.9247,65.883,65.9247,41337.0
2018-09-27 15:45:00,79.04,79.1,79.02,79.08,86918.0,65.9163,65.9664,65.8997,65.9497,86918.0
2018-09-27 15:50:00,79.08,79.11,79.07,79.11,227836.0,65.9497,65.9747,65.9414,65.9747,227836.0
2018-09-27 15:55:00,79.11,79.12,79.04,79.04,405155.0,65.9747,65.9831,65.9163,65.9163,405155.0
2018-09-28 09:30:00,79.13,79.34,79.13,79.24,120327.0,65.9914,66.1665,65.9914,66.0831,120327.0
2018-09-28 09:35:00,79.26,79.34,79.19,79.29,103865.0,66.0998,66.1665,66.0414,66.1248,103865.0
2018-09-28 09:40:00,79.29,79.37,79.28,79.35,87140.0,66.1248,66.1915,66.1165,66.1749,87140.0
2018-09-28 09:45:00,79.34,79.37,79.3,79.31,95881.0,66.1665,66.1915,66.1332,66.1415,95881.0
2018-09-28 09:50:00,79.31,79.34,79.27,79.3,46420.0,66.1415,66.1665,66.1082,66.1332,46420.0
2018-09-28 09:55:00,79.3,79.34,79.23,79.24,40141.0,66.1332,66.1665,66.0748,66.0831,40141.0
2018-09-28 10:00:00,79.25,79.31,79.25,79.31,58002.0,66.0915,66.1415,66.0915,66.1415,58002.0
2018-09-28 10:05:00,79.31,79.33,79.27,79.33,84970.0,66.1415,66.1582,66.1082,66.1582,84970.0
2018-09-28 10:10:00,79.33,79.43,79.33,79.43,77716.0,66.1582,66.2416,66.1582,66.2416,77716.0
2018-09-28 10:15:00,79.42,79.42,79.36,79.42,45685.0,66.2332,66.2332,66.1832,66.2332,45685.0
2018-09-28 10:20:00,79.42,79.48,79.37,79.39,30671.0,66.2332,66.2833,66.1915,66.2082,30671.0
2018-09-28 10:25:00,79.39,79.55,79.39,79.55,65022.0,66.2082,66.3417,66.2082,66.3417,65022.0
2018-09-28 10:30:00,79.54,79.56,79.5,79.51,21687.0,66.3333,66.35,66.3,66.3083,21687.0
2018-09-28 10:35:00,79.5,79.54,79.48,79.51,29019.0,66.3,66.3333,66.2833,66.3083,29019.0
2018-09-28 10:40:00,79.5,79.54,79.47,79.54,47201.0,66.3,66.3333,66.2749,66.3333,47201.0
2018-09-28 10:45:00,79.53,79.54,79.46,79.46,23353.0,66.325,66.3333,66.2666,66.2666,23353.0
2018-09-28 10:50:00,79.46,79.49,79.42,79.46,70445.0,66.2666,66.2916,66.2332,66.2666,70445.0
2018-09-28 10:55:00,79.47,79.53,79.46,79.48,53326.0,66.2749,66.325,66.2666,66.2833,53326.0
2018-09-28 11:00:00,79.48,79.55,79.44,79.46,35529.0,66.2833,66.3417,66.2499,66.2666,35529.0
2018-09-28 11:05:00,79.45,79.45,79.32,79.34,46397.0,66.2583,66.2583,66.1498,66.1665,46397.0
2018-09-28 11:10:00,79.35,79.39,79.29,79.29,45946.0,66.1749,66.2082,66.1248,66.1248,45946.0
2018-09-28 11:15:00,79.29,79.33,79.27,79.3,47767.0,66.1248,66.1582,66.1082,66.1332,47767.0
2018-09-28 11:20:00,79.3,79.41,79.29,79.4,29087.0,66.1332,66.2249,66.1248,66.2166,29087.0
2018-09-28 11:25:00,79.39,79.45,79.39,79.43,84101.0,66.2082,66.2583,66.2082,66.2416,84101.0
2018-09-28 11:30:00,79.42,79.45,79.41,79.41,21575.0,66.2332,66.2583,66.2249,66.2249,21575.0
2018-09-28 11:35:00,79.42,79.47,79.4,79.41,38765.0,66.2332,66.2749,66.2166,66.2249,38765.0
2018-09-28 11:40:00,79.41,79.43,79.38,79.41,27280.0,66.2249,66.2416,66.1999,66.2249,27280.0
2018-09-28 11:45:00,79.42,79.44,79.39,79.42,19197.0,66.2332,66.2499,66.2082,66.2332,19197.0
2018-09-28 11:50:00,79.42,79.44,79.4,79.41,36062.0,66.2332,66.2499,66.2166,66.2249,36062.0
2018-09-28 11:55:00,79.41,79.47,79.41,79.45,29364.0,66.2249,66.2749,66.2249,66.2583,29364.0
2018-09-28 12:00:00,79.45,79.47,79.37,79.39,32834.0,66.2583,66.2749,66.1915,66.2082,32834.0
2018-09-28 12:05:00,79.39,79.42,79.39,79.4,18790.0,66.2082,66.2332,66.2082,66.2166,18790.0
2018-09-28 12:10:00,79.41,79.42,79.4,79.41,12809.0,66.2249,66.2332,66.2166,66.2249,12809.0
2018-09-28 12:15:00,79.42,79.45,79.4,79.42,40391.0,66.2332,66.2583,66.2166,66.2332,40391.0
2018-09-28 12:20:00,79.42,79.46,79.39,79.45,24997.0,66.2332,66.2666,66.2082,66.2583,24997.0
2018-09-28 12:25:00,79.45,79.47,79.41,79.45,31381.0,66.2583,66.2749,66.2249,66.2583,31381.0
2018-09-28 12:30:00,79.45,79.48,79.43,79.46,37563.0,66.2583,66.2833,66.2416,66.2666,37563.0
2018-09-28 12:35:00,79.46,79.49,79.45,79.47,44159.0,66.2666,66.2916,66.2583,66.2749,44159.0
2018-09-28 12:40:00,79.47,79.54,79.46,79.51,29765.0,66.2749,66.3333,66.2666,66.3083,29765.0
2018-09-28 12:45:00,79.52,79.54,79.49,79.5,31288.0,66.3166,66.3333,66.2916,66.3,31288.0
2018-09-28 12:50:00,79.5,79.56,79.47,79.56,44520.0,66.3,66.35,66.2749,66.35,44520.0
2018-09-28 12:55:00,79.56,79.62,79.56,79.59,184200.0,66.35,66.4,66.35,66.375,184200.0
2018-09-28 13:00:00,79.59,79.65,79.58,79.61,79939.0,66.375,66.4251,66.3667,66.3917,79939.0
2018-09-28 13:05:00,79.62,79.68,79.61,79.68,40335.0,66.4,66.4501,66.3917,66.4501,40335.0
2018-09-28 13:10:00,79.68,79.75,79.67,79.74,204521.0,66.4501,66.5085,66.4417,66.5001,204521.0
2018-09-28 13:15:00,79.73,79.77,79.7,79.75,134312.0,66.4918,66.5251,66.4668,66.5085,134312.0
2018-09-28 13:20:00,79.75,79.81,79.75,79.81,79532.0,66.5085,66.5585,66.5085,66.5585,79532.0
2018-09-28 13:25:00,79.8,79.81,79.77,79.81,234737.0,66.5502,66.5585,66.5251,66.5585,234737.0
2018-09-28 13:30:00,79.8,79.88,79.8,79.84,169945.0,66.5502,66.6169,66.5502,66.5835,169945.0
2018-09-28 13:35:00,79.84,79.84,79.81,79.81,133805.0,66.5835,66.5835,66.5585,66.5585,133805.0
2018-09-28 13:40:00,79.82,79.83,79.79,79.79,155581.0,66.5668,66.5752,66.5418,66.5418,155581.0
2018-09-28 13:45:00,79.78,79.78,79.73,79.76,74785.0,66.5335,66.5335,66.4918,66.5168,74785.0
2018-09-28 13:50:00,79.76,79.76,79.7,79.71,30276.0,66.5168,66.5168,66.4668,66.4751,30276.0
2018-09-28 13:55:00,79.71,79.75,79.71,79.72,71156.0,66.4751,66.5085,66.4751,66.4834,71156.0
2018-09-28 14:00:00,79.72,79.76,79.71,79.72,49801.0,66.4834,66.5168,66.4751,66.4834,49801.0
2018-09-28 14:05:00,79.72,79.72,79.68,79.7,55495.0,66.4834,66.4834,66.4501,66.4668,55495.0
2018-09-28 14:10:00,79.7,79.7,79.65,79.65,94033.0,66.4668,66.4668,66.4251,66.4251,94033.0
2018-09-28 14:15:00,79.65,79.7,79.64,79.69,35436.0,66.4251,66.4668,66.4167,66.4584,35436.0
2018-09-28 14:20:00,79.68,79.72,79.66,79.7,61695.0,66.4501,66.4834,66.4334,66.4668,61695.0
2018-09-28 14:25:00,79.7,79.71,79.62,79.67,110522.0,66.4668,66.4751,66.4,66.4417,110522.0
2018-09-28 14:30:00,79.67,79.68,79.65,79.68,30503.0,66.4417,66.4501,66.4251,66.4501,30503.0
2018-09-28 14:35:00,79.67,79.74,79.66,79.73,32798.0,66.4417,66.5001,66.4334,66.4918,32798.0
2018-09-28 14:40:00,79.74,79.75,79.7,79.73,44544.0,66.5001,66.5085,66.4668,66.4918,44544.0
2018-09-28 14:45:00,79.73,79.74,79.71,79.73,33362.0,66.4918,66.5001,66.4751,66.4918,33362.0
2018-09-28 14:50:00,79.73,79.78,79.73,79.77,86870.0,66.4918,66.5335,66.4918,66.5251,86870.0
2018-09-28 14:55:00,79.77,79.89,79.76,79.89,134393.0,66.5251,66.6252,66.5168,66.6252,134393.0
2018-09-28 15:00:00,79.88,79.94,79.87,79.92,189867.0,66.6169,66.6669,66.6085,66.6502,189867.0
2018-09-28 15:05:00,79.92,79.92,79.87,79.91,63824.0,66.6502,66.6502,66.6085,66.6419,63824.0
2018-09-28 15:10:00,79.91,79.94,79.9,79.94,51955.0,66.6419,66.6669,66.6335,66.6669,51955.0
2018-09-28 15:15:00,79.93,79.94,79.86,79.89,84682.0,66.6586,66.6669,66.6002,66.6252,84682.0
2018-09-28 15:20:00,79.89,79.96,79.86,79.93,96658.0,66.6252,66.6836,66.6002,66.6586,96658.0
2018-09-28 15:25:00,79.94,79.94,79.85,79.87,77818.0,66.6669,66.6669,66.5918,66.6085,77818.0
2018-09-28 15:30:00,79.87,79.89,79.81,79.89,165069.0,66.6085,66.6252,66.5585,66.6252,165069.0
2018-09-28 15:35:00,79.88,79.9,79.85,79.87,136758.0,66.6169,66.6335,66.5918,66.6085,136758.0
2018-09-28 15:40:00,79.87,79.97,79.87,79.97,161515.0,66.6085,66.6919,66.6085,66.6919,161515.0
2018-09-28 15:45:00,79.97,80.09,79.96,80.04,327317.0,66.6919,66.792,66.6836,66.7503,327317.0
2018-09-28 15:50:00,80.04,80.05,80.0,80.03,587248.0,66.7503,66.7586,66.7169,66.742,587248.0
2018-09-28 15:55:00,80.03,80.13,80.03,80.11,1306422.0,66.742,66.8254,66.742,66.8087,1306422.0
2018-10-01 09:30:00,80.03,80.18,80.02,80.14,213620.0,66.742,66.8671,66.7336,66.8337,213620.0
2018-10-01 09:35:00,80.14,80.14,79.82,79.85,136716.0,66.8337,66.8337,66.5668,66.5918,136716.0
2018-10-01 09:40:00,79.84,79.91,79.81,79.88,85900.0,66.5835,66.6419,66.5585,66.6169,85900.0
2018-10-01 09:45:00,79.87,80.04,79.87,79.96,65098.0,66.6085,66.7503,66.6085,66.6836,65098.0
2018-10-01 09:50:00,79.95,80.0,79.88,79.92,70235.0,66.6752,66.7169,66.6169,66.6502,70235.0
2018-10-01 09:55:00,79.91,79.98,79.9,79.93,158015.0,66.6419,66.7003,66.6335,66.6586,158015.0
2018-10-01 10:00:00,79.93,79.96,79.89,79.93,293635.0,66.6586,66.6836,66.6252,66.6586,293635.0
2018-10-01 10:05:00,79.93,79.94,79.81,79.81,192079.0,66.6586,66.6669,66.5585,66.5585,192079.0
2018-10-01 10:10:00,79.81,79.84,79.66,79.7,79873.0,66.5585,66.5835,66.4334,66.4668,79873.0
2018-10-01 10:15:00,79.69,79.79,79.68,79.75,145861.0,66.4584,66.5418,66.4501,66.5085,145861.0
2018-10-01 10:20:00,79.76,79.82,79.7,79.81,93330.0,66.5168,66.5668,66.4668,66.5585,93330.0
2018-10-01 10:25:00,79.81,79.85,79.76,79.8,103506.0,66.5585,66.5918,66.5168,66.5502,103506.0
2018-10-01 10:30:00,79.8,79.91,79.8,79.89,65427.0,66.5502,66.6419,66.5502,66.6252,65427.0
2018-10-01 10:35:00,79.89,79.89,79.83,79.84,62747.0,66.6252,66.6252,66.5752,66.5835,62747.0
2018-10-01 10:40:00,79.85,79.88,79.83,79.86,35769.0,66.5918,66.6169,66.5752,66.6002,35769.0
2018-10-01 10:45:00,79.86,79.94,79.85,79.93,73136.0,66.6002,66.6669,66.5918,66.6586,73136.0
2018-10-01 10:50:00,79.92,79.95,79.89,79.89,183781.0,66.6502,66.6752,66.6252,66.6252,183781.0
2018-10-01 10:55:00,79.9,79.96,79.9,79.94,130716.0,66.6335,66.6836,66.6335,66.6669,130716.0
2018-10-01 11:00:00,79.94,79.95,79.85,79.85,96241.0,66.6669,66.6752,66.5918,66.5918,96241.0
2018-10-01 11:05:00,79.85,79.97,79.85,79.97,68662.0,66.5918,66.6919,66.5918,66.6919,68662.0
2018-10-01 11:10:00,79.96,80.06,79.96,80.04,90051.0,66.6836,66.767,66.6836,66.7503,90051.0
2018-10-01 11:15:00,80.04,80.1,80.02,80.03,73005.0,66.7503,66.8003,66.7336,66.742,73005.0
2018-10-01 11:20:00,80.02,80.14,80.02,80.13,63890.0,66.7336,66.8337,66.7336,66.8254,63890.0
2018-10-01 11:25:00,80.13,80.14,80.05,80.06,63705.0,66.8254,66.8337,66.7586,66.767,63705.0
2018-10-01 11:30:00,80.05,80.12,80.03,80.11,43949.0,66.7586,66.817,66.742,66.8087,43949.0
2018-10-01 11:35:00,80.11,80.19,80.08,80.18,54739.0,66.8087,66.8754,66.7837,66.8671,54739.0
2018-10-01 11:40:00,80.18,80.25,80.17,80.17,58504.0,66.8671,66.9254,66.8587,66.8587,58504.0
2018-10-01 11:45:00,80.16,80.2,80.13,80.14,43967.0,66.8504,66.8837,66.8254,66.8337,43967.0
2018-10-01 11:50:00,80.15,80.2,80.14,80.19,21404.0,66.842,66.8837,66.8337,66.8754,21404.0
2018-10-01 11:55:00,80.19,80.19,80.1,80.14,73289.0,66.8754,66.8754,66.8003,66.8337,73289.0
2018-10-01 12:00:00,80.15,80.18,80.13,80.13,95235.0,66.842,66.8671,66.8254,66.8254,95235.0
2018-10-01 12:05:00,80.13,80.13,80.07,80.08,116003.0,66.8254,66.8254,66.7753,66.7837,116003.0
2018-10-01 12:10:00,80.08,80.11,80.06,80.08,51084.0,66.7837,66.8087,66.767,66.7837,51084.0
2018-10-01 12:15:00,80.08,80.09,80.04,80.06,29542.0,66.7837,66.792,66.7503,66.767,29542.0
2018-10-01 12:20:00,80.06,80.06,79.98,79.98,61864.0,66.767,66.767,66.7003,66.7003,61864.0
2018-10-01 12:25:00,79.97,79.97,79.85,79.86,70126.0,66.6919,66.6919,66.5918,66.6002,70126.0
2018-10-01 12:30:00,79.86,79.9,79.82,79.9,36255.0,66.6002,66.6335,66.5668,66.6335,36255.0
2018-10-01 12:35:00,79.9,79.91,79.86,79.9,36821.0,66.6335,66.6419,66.6002,66.6335,36821.0
2018-10-01 12:40:00,79.91,79.92,79.83,79.88,96507.0,66.6419,66.6502,66.5752,66.6169,96507.0
2018-10-01 12:45:00,79.88,79.88,79.81,79.81,74873.0,66.6169,66.6169,66.5585,66.5585,74873.0
2018-10-01 12:50:00,79.82,79.85,79.8,79.82,36550.0,66.5668,66.5918,66.5502,66.5668,36550.0
2018-10-01 12:55:00,79.82,79.84,79.79,79.82,101961.0,66.5668,66.5835,66.5418,66.5668,101961.0
2018-10-01 13:00:00,79.82,79.82,79.73,79.76,104367.0,66.5668,66.5668,66.4918,66.5168,104367.0
2018-10-01 13:05:00,79.77,79.81,79.73,79.73,82020.0,66.5251,66.5585,66.4918,66.4918,82020.0
2018-10-01 13:10:00,79.73,79.75,79.71,79.74,67872.0,66.4918,66.5085,66.4751,66.5001,67872.0
2018-10-01 13:15:00,79.73,79.82,79.72,79.8,84735.0,66.4918,66.5668,66.4834,66.5502,84735.0
2018-10-01 13:20:00,79.8,79.85,79.8,79.84,42611.0,66.5502,66.5918,66.5502,66.5835,42611.0
2018-10-01 13:25:00,79.84,79.85,79.78,79.8,40375.0,66.5835,66.5918,66.5335,66.5502,40375.0
2018-10-01 13:30:00,79.8,79.85,79.78,79.84,75583.0,66.5502,66.5918,66.5335,66.5835,75583.0
2018-10-01 13:35:00,79.85,79.85,79.81,79.83,40118.0,66.5918,66.5918,66.5585,66.5752,40118.0
2018-10-01 13:40:00,79.83,79.84,79.77,79.8,52165.0,66.5752,66.5835,66.5251,66.5502,52165.0
2018-10-01 13:45:00,79.8,79.82,79.79,79.81,123148.0,66.5502,66.5668,66.5418,66.5585,123148.0
2018-10-01 13:50:00,79.81,79.83,79.79,79.8,30381.0,66.5585,66.5752,66.5418,66.5502,30381.0
2018-10-01 13:55:00,79.8,79.8,79.73,79.78,108046.0,66.5502,66.5502,66.4918,66.5335,108046.0
2018-10-01 14:00:00,79.79,79.81,79.75,79.81,115726.0,66.5418,66.5585,66.5085,66.5585,115726.0
2018-10-01 14:05:00,79.81,79.85,79.8,79.81,60863.0,66.5585,66.5918,66.5502,66.5585,60863.0
2018-10-01 14:10:00,79.82,79.83,79.8,79.82,45191.0,66.5668,66.5752,66.5502,66.5668,45191.0
2018-10-01 14:15:00,79.81,79.82,79.77,79.77,31296.0,66.5585,66.5668,66.5251,66.5251,31296.0
2018-10-01 14:20:00,79.77,79.78,79.71,79.78,48741.0,66.5251,66.5335,66.4751,66.5335,48741.0
2018-10-01 14:25:00,79.79,79.82,79.78,79.79,44415.0,66.5418,66.5668,66.5335,66.5418,44415.0
2018-10-01 14:30:00,79.79,79.81,79.75,79.79,64077.0,66.5418,66.5585,66.5085,66.5418,64077.0
2018-10-01 14:35:00,79.79,79.8,79.77,79.79,46102.0,66.5418,66.5502,66.5251,66.5418,46102.0
2018-10-01 14:40:00,79.79,79.83,79.78,79.8,66829.0,66.5418,66.5752,66.5335,66.5502,66829.0
2018-10-01 14:45:00,79.81,79.88,79.8,79.87,73024.0,66.5585,66.6169,66.5502,66.6085,73024.0
2018-10-01 14:50:00,79.87,79.89,79.84,79.87,81035.0,66.6085,66.6252,66.5835,66.6085,81035.0
2018-10-01 14:55:00,79.87,79.87,79.83,79.86,43664.0,66.6085,66.6085,66.5752,66.6002,43664.0
2018-10-01 15:00:00,79.85,79.85,79.81,79.83,41037.0,66.5918,66.5918,66.5585,66.5752,41037.0
2018-10-01 15:05:00,79.83,79.83,79.73,79.74,56267.0,66.5752,66.5752,66.4918,66.5001,56267.0
2018-10-01 15:10:00,79.74,79.77,79.69,79.69,72257.0,66.5001,66.5251,66.4584,66.4584,72257.0
2018-10-01 15:15:00,79.69,79.69,79.61,79.65,71368.0,66.4584,66.4584,66.3917,66.4251,71368.0
2018-10-01 15:20:00,79.65,79.67,79.58,79.65,162963.0,66.4251,66.4417,66.3667,66.4251,162963.0
2018-10-01 15:25:00,79.65,79.65,79.54,79.57,138511.0,66.4251,66.4251,66.3333,66.3583,138511.0
2018-10-01 15:30:00,79.57,79.62,79.55,79.61,103495.0,66.3583,66.4,66.3417,66.3917,103495.0
2018-10-01 15:35:00,79.6,79.63,79.56,79.58,127095.0,66.3834,66.4084,66.35,66.3667,127095.0
2018-10-01 15:40:00,79.58,79.59,79.48,79.5,541700.0,66.3667,66.375,66.2833,66.3,541700.0
2018-10-01 15:45:00,79.49,79.58,79.48,79.52,172588.0,66.2916,66.3667,66.2833,66.3166,172588.0
2018-10-01 15:50:00,79.51,79.53,79.5,79.53,361012.0,66.3083,66.325,66.3,66.325,361012.0
2018-10-01 15:55:00,79.53,79.55,79.41,79.43,1668254.0,66.325,66.3417,66.2249,66.2416,1668254.0
2018-10-02 09:30:00,79.54,79.82,79.35,79.41,249254.0,66.3333,66.5668,66.1749,66.2249,249254.0
2018-10-02 09:35:00,79.4,79.63,79.4,79.63,156546.0,66.2166,66.4084,66.2166,66.4084,156546.0
2018-10-02 09:40:00,79.63,79.78,79.63,79.73,152813.0,66.4084,66.5335,66.4084,66.4918,152813.0
2018-10-02 09:45:00,79.74,79.77,79.58,79.58,171377.0,66.5001,66.5251,66.3667,66.3667,171377.0
2018-10-02 09:50:00,79.58,79.58,79.42,79.43,98538.0,66.3667,66.3667,66.2332,66.2416,98538.0
2018-10-02 09:55:00,79.41,79.5,79.4,79.45,104964.0,66.2249,66.3,66.2166,66.2583,104964.0
2018-10-02 10:00:00,79.45,79.45,79.37,79.37,95925.0,66.2583,66.2583,66.1915,66.1915,95925.0
2018-10-02 10:05:00,79.38,79.5,79.37,79.48,83517.0,66.1999,66.3,66.1915,66.2833,83517.0
2018-10-02 10:10:00,79.48,79.49,79.39,79.45,60373.0,66.2833,66.2916,66.2082,66.2583,60373.0
2018-10-02 10:15:00,79.45,79.45,79.33,79.36,158403.0,66.2583,66.2583,66.1582,66.1832,158403.0
2018-10-02 10:20:00,79.36,79.4,79.31,79.37,58666.0,66.1832,66.2166,66.1415,66.1915,58666.0
2018-10-02 10:25:00,79.37,79.5,79.36,79.49,51571.0,66.1915,66.3,66.1832,66.2916,51571.0
2018-10-02 10:30:00,79.48,79.52,79.39,79.43,65638.0,66.2833,66.3166,66.2082,66.2416,65638.0
2018-10-02 10:35:00,79.44,79.48,79.4,79.46,88093.0,66.2499,66.2833,66.2166,66.2666,88093.0
2018-10-02 10:40:00,79.45,79.46,79.39,79.4,49114.0,66.2583,66.2666,66.2082,66.2166,49114.0
2018-10-02 10:45:00,79.39,79.41,79.33,79.41,47782.0,66.2082,66.2249,66.1582,66.2249,47782.0
2018-10-02 10:50:00,79.42,79.47,79.4,79.46,53527.0,66.2332,66.2749,66.2166,66.2666,53527.0
2018-10-02 10:55:00,79.46,79.47,79.42,79.46,74108.0,66.2666,66.2749,66.2332,66.2666,74108.0
2018-10-02 11:00:00,79.46,79.49,79.44,79.46,45753.0,66.2666,66.2916,66.2499,66.2666,45753.0
2018-10-02 11:05:00,79.46,79.5,79.4,79.41,20370.0,66.2666,66.3,66.2166,66.2249,20370.0
2018-10-02 11:10:00,79.41,79.41,79.35,79.36,37228.0,66.2249,66.2249,66.1749,66.1832,37228.0
2018-10-02 11:15:00,79.36,79.37,79.27,79.27,57002.0,66.1832,66.1915,66.1082,66.1082,57002.0
2018-10-02 11:20:00,79.27,79.35,79.27,79.32,64386.0,66.1082,66.1749,66.1082,66.1498,64386.0
2018-10-02 11:25:00,79.31,79.32,79.25,79.31,66668.0,66.1415,66.1498,66.0915,66.1415,66668.0
2018-10-02 11:30:00,79.31,79.36,79.3,79.35,53141.0,66.1415,66.1832,66.1332,66.1749,53141.0
2018-10-02 11:35:00,79.34,79.4,79.31,79.4,56295.0,66.1665,66.2166,66.1415,66.2166,56295.0
2018-10-02 11:40:00,79.41,79.44,79.36,79.41,46147.0,66.2249,66.2499,66.1832,66.2249,46147.0
2018-10-02 11:45:00,79.41,79.44,79.38,79.41,30677.0,66.2249,66.2499,66.1999,66.2249,30677.0
2018-10-02 11:50:00,79.41,79.49,79.41,79.49,62692.0,66.2249,66.2916,66.2249,66.2916,62692.0
2018-10-02 11:55:00,79.5,79.53,79.47,79.48,16595.0,66.3,66.325,66.2749,66.2833,16595.0
2018-10-02 12:00:00,79.48,79.56,79.48,79.56,31386.0,66.2833,66.35,66.2833,66.35,31386.0
2018-10-02 12:05:00,79.56,79.62,79.55,79.58,57107.0,66.35,66.4,66.3417,66.3667,57107.0
2018-10-02 12:10:00,79.57,79.59,79.54,79.57,38639.0,66.3583,66.375,66.3333,66.3583,38639.0
2018-10-02 12:15:00,79.56,79.57,79.47,79.48,29284.0,66.35,66.3583,66.2749,66.2833,29284.0
2018-10-02 12:20:00,79.48,79.53,79.47,79.51,32572.0,66.2833,66.325,66.2749,66.3083,32572.0
2018-10-02 12:25:00,79.52,79.54,79.5,79.5,33980.0,66.3166,66.3333,66.3,66.3,33980.0
2018-10-02 12:30:00,79.51,79.59,79.5,79.59,50436.0,66.3083,66.375,66.3,66.375,50436.0
2018-10-02 12:35:00,79.59,79.63,79.55,79.58,32653.0,66.375,66.4084,66.3417,66.3667,32653.0
2018-10-02 12:40:00,79.59,79.59,79.52,79.54,20717.0,66.375,66.375,66.3166,66.3333,20717.0
2018-10-02 12:45:00,79.53,79.54,79.47,79.48,49450.0,66.325,66.3333,66.2749,66.2833,49450.0
2018-10-02 12:50:00,79.48,79.49,79.44,79.48,40581.0,66.2833,66.2916,66.2499,66.2833,40581.0
2018-10-02 12:55:00,79.48,79.57,79.47,79.56,45250.0,66.2833,66.3583,66.2749,66.35,45250.0
2018-10-02 13:00:00,79.56,79.56,79.5,79.5,34902.0,66.35,66.35,66.3,66.3,34902.0
2018-10-02 13:05:00,79.5,79.5,79.47,79.48,30734.0,66.3,66.3,66.2749,66.2833,30734.0
2018-10-02 13:10:00,79.48,79.49,79.39,79.42,55215.0,66.2833,66.2916,66.2082,66.2332,55215.0
2018-10-02 13:15:00,79.42,79.51,79.41,79.51,43190.0,66.2332,66.3083,66.2249,66.3083,43190.0
2018-10-02 13:20:00,79.5,79.5,79.45,79.46,58143.0,66.3,66.3,66.2583,66.2666,58143.0
2018-10-02 13:25:00,79.46,79.5,79.44,79.47,29938.0,66.2666,66.3,66.2499,66.2749,29938.0
2018-10-02 13:30:00,79.47,79.47,79.39,79.41,40172.0,66.2749,66.2749,66.2082,66.2249,40172.0
2018-10-02 13:35:00,79.4,79.5,79.4,79.5,37216.0,66.2166,66.3,66.2166,66.3,37216.0
2018-10-02 13:40:00,79.5,79.54,79.48,79.52,37126.0,66.3,66.3333,66.2833,66.3166,37126.0
2018-10-02 13:45:00,79.52,79.54,79.51,79.53,30529.0,66.3166,66.3333,66.3083,66.325,30529.0
2018-10-02 13:50:00,79.53,79.53,79.5,79.51,45547.0,66.325,66.325,66.3,66.3083,45547.0
2018-10-02 13:55:00,79.51,79.53,79.48,79.51,32273.0,66.3083,66.325,66.2833,66.3083,32273.0
2018-10-02 14:00:00,79.51,79.55,79.49,79.55,29634.0,66.3083,66.3417,66.2916,66.3417,29634.0
2018-10-02 14:05:00,79.55,79.57,79.51,79.52,41378.0,66.3417,66.3583,66.3083,66.3166,41378.0
2018-10-02 14:10:00,79.51,79.54,79.49,79.53,40540.0,66.3083,66.3333,66.2916,66.325,40540.0
2018-10-02 14:15:00,79.52,79.6,79.51,79.6,17381.0,66.3166,66.3834,66.3083,66.3834,17381.0
2018-10-02 14:20:00,79.61,79.62,79.57,79.6,29305.0,66.3917,66.4,66.3583,66.3834,29305.0
2018-10-02 14:25:00,79.59,79.6,79.54,79.56,15764.0,66.375,66.3834,66.3333,66.35,15764.0
2018-10-02 14:30:00,79.56,79.56,79.5,79.52,46415.0,66.35,66.35,66.3,66.3166,46415.0
2018-10-02 14:35:00,79.52,79.54,79.5,79.53,34708.0,66.3166,66.3333,66.3,66.325,34708.0
2018-10-02 14:40:00,79.53,79.55,79.52,79.53,22880.0,66.325,66.3417,66.3166,66.325,22880.0
2018-10-02 14:45:00,79.54,79.58,79.53,79.57,17084.0,66.3333,66.3667,66.325,66.3583,17084.0
2018-10-02 14:50:00,79.58,79.61,79.56,79.59,71505.0,66.3667,66.3917,66.35,66.375,71505.0
2018-10-02 14:55:00,79.59,79.59,79.49,79.52,30686.0,66.375,66.375,66.2916,66.3166,30686.0
2018-10-02 15:00:00,79.51,79.51,79.44,79.44,52339.0,66.3083,66.3083,66.2499,66.2499,52339.0
2018-10-02 15:05:00,79.44,79.46,79.4,79.43,44682.0,66.2499,66.2666,66.2166,66.2416,44682.0
2018-10-02 15:10:00,79.43,79.43,79.38,79.41,48932.0,66.2416,66.2416,66.1999,66.2249,48932.0
2018-10-02 15:15:00,79.42,79.47,79.41,79.44,22265.0,66.2332,66.2749,66.2249,66.2499,22265.0
2018-10-02 15:20:00,79.44,79.45,79.41,79.42,30109.0,66.2499,66.2583,66.2249,66.2332,30109.0
2018-10-02 15:25:00,79.43,79.45,79.41,79.44,25874.0,66.2416,66.2583,66.2249,66.2499,25874.0
2018-10-02 15:30:00,79.44,79.48,79.43,79.43,60763.0,66.2499,66.2833,66.2416,66.2416,60763.0
2018-10-02 15:35:00,79.44,79.45,79.39,79.4,61990.0,66.2499,66.2583,66.2082,66.2166,61990.0
2018-10-02 15:40:00,79.41,79.46,79.39,79.4,97725.0,66.2249,66.2666,66.2082,66.2166,97725.0
2018-10-02 15:45:00,79.4,79.41,79.37,79.39,122836.0,66.2166,66.2249,66.1915,66.2082,122836.0
2018-10-02 15:50:00,79.39,79.4,79.33,79.33,188561.0,66.2082,66.2166,66.1582,66.1582,188561.0
2018-10-02 15:55:00,79.33,79.34,79.29,79.31,848012.0,66.1582,66.1665,66.1248,66.1415,848012.0
2018-10-03 09:30:00,79.22,79.46,79.2,79.43,146342.0,66.0665,66.2666,66.0498,66.2416,146342.0
2018-10-03 09:35:00,79.42,79.42,79.29,79.38,63548.0,66.2332,66.2332,66.1248,66.1999,63548.0
2018-10-03 09:40:00,79.39,79.41,79.34,79.4,238469.0,66.2082,66.2249,66.1665,66.2166,238469.0
2018-10-03 09:45:00,79.4,79.56,79.39,79.54,93849.0,66.2166,66.35,66.2082,66.3333,93849.0
2018-10-03 09:50:00,79.54,79.56,79.44,79.47,115456.0,66.3333,66.35,66.2499,66.2749,115456.0
2018-10-03 09:55:00,79.46,79.54,79.44,79.53,75856.0,66.2666,66.3333,66.2499,66.325,75856.0
2018-10-03 10:00:00,79.53,79.61,79.48,79.59,167073.0,66.325,66.3917,66.2833,66.375,167073.0
2018-10-03 10:05:00,79.59,79.63,79.45,79.48,150323.0,66.375,66.4084,66.2583,66.2833,150323.0
2018-10-03 10:10:00,79.48,79.59,79.46,79.57,142378.0,66.2833,66.375,66.2666,66.3583,142378.0
2018-10-03 10:15:00,79.57,79.62,79.48,79.52,93813.0,66.3583,66.4,66.2833,66.3166,93813.0
2018-10-03 10:20:00,79.51,79.59,79.5,79.56,78492.0,66.3083,66.375,66.3,66.35,78492.0
2018-10-03 10:25:00,79.56,79.61,79.54,79.54,259285.0,66.35,66.3917,66.3333,66.3333,259285.0
2018-10-03 10:30:00,79.55,79.62,79.52,79.53,197793.0,66.3417,66.4,66.3166,66.325,197793.0
2018-10-03 10:35:00,79.53,79.54,79.43,79.45,205416.0,66.325,66.3333,66.2416,66.2583,205416.0
2018-10-03 10:40:00,79.44,79.5,79.37,79.5,192787.0,66.2499,66.3,66.1915,66.3,192787.0
2018-10-03 10:45:00,79.51,79.59,79.46,79.59,158668.0,66.3083,66.375,66.2666,66.375,158668.0
2018-10-03 10:50:00,79.59,79.6,79.46,79.46,99871.0,66.375,66.3834,66.2666,66.2666,99871.0
2018-10-03 10:55:00,79.46,79.47,79.43,79.45,55358.0,66.2666,66.2749,66.2416,66.2583,55358.0
2018-10-03 11:00:00,79.46,79.55,79.46,79.54,128751.0,66.2666,66.3417,66.2666,66.3333,128751.0
2018-10-03 11:05:00,79.54,79.55,79.45,79.47,70455.0,66.3333,66.3417,66.2583,66.2749,70455.0
2018-10-03 11:10:00,79.47,79.47,79.35,79.42,146898.0,66.2749,66.2749,66.1749,66.2332,146898.0
2018-10-03 11:15:00,79.42,79.44,79.38,79.39,58339.0,66.2332,66.2499,66.1999,66.2082,58339.0
2018-10-03 11:20:00,79.39,79.46,79.37,79.45,41016.0,66.2082,66.2666,66.1915,66.2583,41016.0
2018-10-03 11:25:00,79.46,79.48,79.44,79.45,63457.0,66.2666,66.2833,66.2499,66.2583,63457.0
2018-10-03 11:30:00,79.45,79.46,79.37,79.39,170511.0,66.2583,66.2666,66.1915,66.2082,170511.0
2018-10-03 11:35:00,79.39,79.41,79.31,79.31,188308.0,66.2082,66.2249,66.1415,66.1415,188308.0
2018-10-03 11:40:00,79.31,79.36,79.28,79.35,125865.0,66.1415,66.1832,66.1165,66.1749,125865.0
2018-10-03 11:45:00,79.33,79.33,79.28,79.31,95351.0,66.1582,66.1582,66.1165,66.1415,95351.0
2018-10-03 11:50:00,79.3,79.3,79.22,79.22,258176.0,66.1332,66.1332,66.0665,66.0665,258176.0
2018-10-03 11:55:00,79.22,79.26,79.19,79.26,90100.0,66.0665,66.0998,66.0414,66.0998,90100.0
2018-10-03 12:00:00,79.26,79.29,79.23,79.23,109930.0,66.0998,66.1248,66.0748,66.0748,109930.0
2018-10-03 12:05:00,79.23,79.24,79.16,79.17,281885.0,66.0748,66.0831,66.0164,66.0248,281885.0
2018-10-03 12:10:00,79.17,79.17,79.1,79.15,160817.0,66.0248,66.0248,65.9664,66.0081,160817.0
2018-10-03 12:15:00,79.15,79.18,79.13,79.18,140986.0,66.0081,66.0331,65.9914,66.0331,140986.0
2018-10-03 12:20:00,79.18,79.18,79.07,79.09,97829.0,66.0331,66.0331,65.9414,65.958,97829.0
2018-10-03 12:25:00,79.09,79.12,79.05,79.06,91411.0,65.958,65.9831,65.9247,65.933,91411.0
2018-10-03 12:30:00,79.05,79.08,79.03,79.06,113444.0,65.9247,65.9497,65.908,65.933,113444.0
2018-10-03 12:35:00,79.06,79.06,78.98,79.0,103621.0,65.933,65.933,65.8663,65.883,103621.0
2018-10-03 12:40:00,79.0,79.02,78.91,78.92,87973.0,65.883,65.8997,65.8079,65.8163,87973.0
2018-10-03 12:45:00,78.92,78.92,78.82,78.87,157367.0,65.8163,65.8163,65.7329,65.7746,157367.0
2018-10-03 12:50:00,78.87,78.88,78.82,78.83,316564.0,65.7746,65.7829,65.7329,65.7412,316564.0
2018-10-03 12:55:00,78.83,78.87,78.82,78.87,264124.0,65.7412,65.7746,65.7329,65.7746,264124.0
2018-10-03 13:00:00,78.87,78.87,78.67,78.67,127763.0,65.7746,65.7746,65.6078,65.6078,127763.0
2018-10-03 13:05:00,78.67,78.79,78.67,78.74,76188.0,65.6078,65.7078,65.6078,65.6662,76188.0
2018-10-03 13:10:00,78.74,78.82,78.74,78.82,86924.0,65.6662,65.7329,65.6662,65.7329,86924.0
2018-10-03 13:15:00,78.82,78.84,78.8,78.81,131284.0,65.7329,65.7495,65.7162,65.7245,131284.0
2018-10-03 13:20:00,78.81,78.9,78.79,78.86,103185.0,65.7245,65.7996,65.7078,65.7662,103185.0
2018-10-03 13:25:00,78.87,78.91,78.86,78.88,64584.0,65.7746,65.8079,65.7662,65.7829,64584.0
2018-10-03 13:30:00,78.88,78.91,78.85,78.86,152757.0,65.7829,65.8079,65.7579,65.7662,152757.0
2018-10-03 13:35:00,78.84,78.85,78.75,78.75,71303.0,65.7495,65.7579,65.6745,65.6745,71303.0
2018-10-03 13:40:00,78.75,78.81,78.75,78.77,59246.0,65.6745,65.7245,65.6745,65.6912,59246.0
2018-10-03 13:45:00,78.77,78.84,78.77,78.81,33788.0,65.6912,65.7495,65.6912,65.7245,33788.0
2018-10-03 13:50:00,78.81,78.82,78.77,78.81,33694.0,65.7245,65.7329,65.6912,65.7245,33694.0
2018-10-03 13:55:00,78.81,78.81,78.69,78.7,57716.0,65.7245,65.7245,65.6245,65.6328,57716.0
2018-10-03 14:00:00,78.7,78.76,78.68,78.73,90458.0,65.6328,65.6828,65.6161,65.6578,90458.0
2018-10-03 14:05:00,78.73,78.8,78.72,78.78,59156.0,65.6578,65.7162,65.6495,65.6995,59156.0
2018-10-03 14:10:00,78.78,78.79,78.74,78.76,75821.0,65.6995,65.7078,65.6662,65.6828,75821.0
2018-10-03 14:15:00,78.76,78.8,78.75,78.76,78155.0,65.6828,65.7162,65.6745,65.6828,78155.0
2018-10-03 14:20:00,78.75,78.85,78.75,78.82,59807.0,65.6745,65.7579,65.6745,65.7329,59807.0
2018-10-03 14:25:00,78.81,78.82,78.74,78.75,58607.0,65.7245,65.7329,65.6662,65.6745,58607.0
2018-10-03 14:30:00,78.75,78.76,78.67,78.67,94138.0,65.6745,65.6828,65.6078,65.6078,94138.0
2018-10-03 14:35:00,78.66,78.67,78.5,78.51,417158.0,65.5994,65.6078,65.466,65.4743,417158.0
2018-10-03 14:40:00,78.52,78.53,78.3,78.31,316658.0,65.4827,65.491,65.2992,65.3075,316658.0
2018-10-03 14:45:00,78.31,78.41,78.27,78.29,193055.0,65.3075,65.3909,65.2742,65.2909,193055.0
2018-10-03 14:50:00,78.29,78.29,78.15,78.15,266465.0,65.2909,65.2909,65.1741,65.1741,266465.0
2018-10-03 14:55:00,78.14,78.32,78.11,78.31,318207.0,65.1658,65.3159,65.1408,65.3075,318207.0
2018-10-03 15:00:00,78.31,78.47,78.31,78.45,234818.0,65.3075,65.441,65.3075,65.4243,234818.0
2018-10-03 15:05:00,78.46,78.49,78.42,78.45,113913.0,65.4326,65.4577,65.3993,65.4243,113913.0
2018-10-03 15:10:00,78.45,78.45,78.29,78.39,398347.0,65.4243,65.4243,65.2909,65.3743,398347.0
2018-10-03 15:15:00,78.39,78.41,78.37,78.4,254484.0,65.3743,65.3909,65.3576,65.3826,254484.0
2018-10-03 15:20:00,78.4,78.41,78.35,78.36,293102.0,65.3826,65.3909,65.3409,65.3492,293102.0
2018-10-03 15:25:00,78.37,78.48,78.34,78.48,190489.0,65.3576,65.4493,65.3326,65.4493,190489.0
2018-10-03 15:30:00,78.48,78.59,78.48,78.57,349261.0,65.4493,65.5411,65.4493,65.5244,349261.0
2018-10-03 15:35:00,78.57,78.6,78.53,78.6,158764.0,65.5244,65.5494,65.491,65.5494,158764.0
2018-10-03 15:40:00,78.59,78.61,78.56,78.6,110512.0,65.5411,65.5577,65.516,65.5494,110512.0
2018-10-03 15:45:00,78.59,78.66,78.54,78.64,187976.0,65.5411,65.5994,65.4994,65.5828,187976.0
2018-10-03 15:50:00,78.65,78.69,78.62,78.69,446890.0,65.5911,65.6245,65.5661,65.6245,446890.0
2018-10-03 15:55:00,78.69,78.7,78.62,78.63,1084180.0,65.6245,65.6328,65.5661,65.5744,1084180.0
2018-10-04 09:30:00,78.35,78.38,78.17,78.32,179011.0,65.3409,65.3659,65.1908,65.3159,179011.0
2018-10-04 09:35:00,78.31,78.32,78.24,78.28,206098.0,65.3075,65.3159,65.2492,65.2825,206098.0
2018-10-04 09:40:00,78.28,78.28,78.04,78.04,208404.0,65.2825,65.2825,65.0824,65.0824,208404.0
2018-10-04 09:45:00,78.05,78.08,77.99,78.0,256213.0,65.0907,65.1157,65.0407,65.049,256213.0
2018-10-04 09:50:00,78.01,78.12,77.94,77.94,355149.0,65.0574,65.1491,64.999,64.999,355149.0
2018-10-04 09:55:00,77.94,78.0,77.74,77.75,780444.0,64.999,65.049,64.8322,64.8405,780444.0
2018-10-04 10:00:00,77.76,77.84,77.59,77.59,378057.0,64.8489,64.9156,64.7071,64.7071,378057.0
2018-10-04 10:05:00,77.59,77.65,77.46,77.61,316541.0,64.7071,64.7571,64.5987,64.7238,316541.0
2018-10-04 10:10:00,77.61,77.77,77.61,77.74,191951.0,64.7238,64.8572,64.7238,64.8322,191951.0
2018-10-04 10:15:00,77.75,77.92,77.73,77.85,537188.0,64.8405,64.9823,64.8238,64.9239,537188.0
2018-10-04 10:20:00,77.85,77.88,77.76,77.8,142593.0,64.9239,64.9489,64.8489,64.8822,142593.0
2018-10-04 10:25:00,77.8,78.02,77.8,77.99,129656.0,64.8822,65.0657,64.8822,65.0407,129656.0
2018-10-04 10:30:00,78.0,78.09,78.0,78.05,135165.0,65.049,65.1241,65.049,65.0907,135165.0
2018-10-04 10:35:00,78.06,78.07,77.97,78.07,131202.0,65.0991,65.1074,65.024,65.1074,131202.0
2018-10-04 10:40:00,78.06,78.15,78.06,78.15,80806.0,65.0991,65.1741,65.0991,65.1741,80806.0
2018-10-04 10:45:00,78.14,78.16,77.95,77.96,76797.0,65.1658,65.1825,65.0073,65.0157,76797.0
2018-10-04 10:50:00,77.97,77.98,77.86,77.87,56732.0,65.024,65.0323,64.9323,64.9406,56732.0
2018-10-04 10:55:00,77.88,77.97,77.88,77.93,119686.0,64.9489,65.024,64.9489,64.9906,119686.0
2018-10-04 11:00:00,77.93,77.95,77.87,77.88,102887.0,64.9906,65.0073,64.9406,64.9489,102887.0
2018-10-04 11:05:00,77.88,77.9,77.77,77.78,114807.0,64.9489,64.9656,64.8572,64.8655,114807.0
2018-10-04 11:10:00,77.79,77.81,77.72,77.74,63161.0,64.8739,64.8906,64.8155,64.8322,63161.0
2018-10-04 11:15:00,77.74,77.79,77.7,77.75,103115.0,64.8322,64.8739,64.7988,64.8405,103115.0
2018-10-04 11:20:00,77.76,77.83,77.71,77.83,144658.0,64.8489,64.9072,64.8072,64.9072,144658.0
2018-10-04 11:25:00,77.83,77.9,77.81,77.88,83016.0,64.9072,64.9656,64.8906,64.9489,83016.0
2018-10-04 11:30:00,77.89,77.93,77.82,77.84,94049.0,64.9573,64.9906,64.8989,64.9156,94049.0
2018-10-04 11:35:00,77.84,77.89,77.8,77.8,47644.0,64.9156,64.9573,64.8822,64.8822,47644.0
2018-10-04 11:40:00,77.8,77.82,77.76,77.8,120094.0,64.8822,64.8989,64.8489,64.8822,120094.0
2018-10-04 11:45:00,77.8,77.99,77.79,77.96,241521.0,64.8822,65.0407,64.8739,65.0157,241521.0
2018-10-04 11:50:00,77.97,78.12,77.95,78.09,227028.0,65.024,65.1491,65.0073,65.1241,227028.0
2018-10-04 11:55:00,78.09,78.11,77.99,78.01,57207.0,65.1241,65.1408,65.0407,65.0574,57207.0
2018-10-04 12:00:00,78.01,78.14,78.01,78.09,153528.0,65.0574,65.1658,65.0574,65.1241,153528.0
2018-10-04 12:05:00,78.09,78.22,78.08,78.16,89586.0,65.1241,65.2325,65.1157,65.1825,89586.0
2018-10-04 12:10:00,78.16,78.18,78.07,78.09,142900.0,65.1825,65.1991,65.1074,65.1241,142900.0
2018-10-04 12:15:00,78.1,78.11,77.95,77.97,203890.0,65.1324,65.1408,65.0073,65.024,203890.0
2018-10-04 12:20:00,77.97,77.98,77.9,77.94,72982.0,65.024,65.0323,64.9656,64.999,72982.0
2018-10-04 12:25:00,77.94,77.95,77.85,77.9,91638.0,64.999,65.0073,64.9239,64.9656,91638.0
2018-10-04 12:30:00,77.91,78.01,77.9,78.01,101442.0,64.974,65.0574,64.9656,65.0574,101442.0
2018-10-04 12:35:00,78.01,78.04,77.97,77.97,92150.0,65.0574,65.0824,65.024,65.024,92150.0
2018-10-04 12:40:00,77.97,77.98,77.91,77.98,51222.0,65.024,65.0323,64.974,65.0323,51222.0
2018-10-04 12:45:00,77.98,78.11,77.97,78.09,62438.0,65.0323,65.1408,65.024,65.1241,62438.0
2018-10-04 12:50:00,78.08,78.14,78.06,78.12,142938.0,65.1157,65.1658,65.0991,65.1491,142938.0
2018-10-04 12:55:00,78.12,78.18,78.07,78.07,38702.0,65.1491,65.1991,65.1074,65.1074,38702.0
2018-10-04 13:00:00,78.06,78.07,77.97,77.98,82443.0,65.0991,65.1074,65.024,65.0323,82443.0
2018-10-04 13:05:00,77.98,78.01,77.87,77.88,64361.0,65.0323,65.0574,64.9406,64.9489,64361.0
2018-10-04 13:10:00,77.88,77.97,77.86,77.92,87448.0,64.9489,65.024,64.9323,64.9823,87448.0
2018-10-04 13:15:00,77.93,77.98,77.92,77.98,36534.0,64.9906,65.0323,64.9823,65.0323,36534.0
2018-10-04 13:20:00,77.98,77.98,77.9,77.96,52448.0,65.0323,65.0323,64.9656,65.0157,52448.0
2018-10-04 13:25:00,77.96,77.98,77.93,77.95,37474.0,65.0157,65.0323,64.9906,65.0073,37474.0
2018-10-04 13:30:00,77.94,77.95,77.83,77.83,66625.0,64.999,65.0073,64.9072,64.9072,66625.0
2018-10-04 13:35:00,77.84,77.96,77.83,77.96,60337.0,64.9156,65.0157,64.9072,65.0157,60337.0
2018-10-04 13:40:00,77.96,78.06,77.96,78.06,38816.0,65.0157,65.0991,65.0157,65.0991,38816.0
2018-10-04 13:45:00,78.06,78.07,78.0,78.01,32783.0,65.0991,65.1074,65.049,65.0574,32783.0
2018-10-04 13:50:00,78.01,78.07,77.99,78.05,66661.0,65.0574,65.1074,65.0407,65.0907,66661.0
2018-10-04 13:55:00,78.04,78.05,77.97,78.02,77748.0,65.0824,65.0907,65.024,65.0657,77748.0
2018-10-04 14:00:00,78.02,78.05,78.0,78.04,120377.0,65.0657,65.0907,65.049,65.0824,120377.0
2018-10-04 14:05:00,78.03,78.04,77.93,77.94,75547.0,65.074,65.0824,64.9906,64.999,75547.0
2018-10-04 14:10:00,77.93,77.95,77.89,77.91,38352.0,64.9906,65.0073,64.9573,64.974,38352.0
2018-10-04 14:15:00,77.9,77.92,77.79,77.79,59814.0,64.9656,64.9823,64.8739,64.8739,59814.0
2018-10-04 14:20:00,77.79,77.81,77.77,77.8,95359.0,64.8739,64.8906,64.8572,64.8822,95359.0
2018-10-04 14:25:00,77.8,77.86,77.79,77.8,78365.0,64.8822,64.9323,64.8739,64.8822,78365.0
2018-10-04 14:30:00,77.8,77.86,77.77,77.84,57509.0,64.8822,64.9323,64.8572,64.9156,57509.0
2018-10-04 14:35:00,77.85,77.94,77.83,77.92,64997.0,64.9239,64.999,64.9072,64.9823,64997.0
2018-10-04 14:40:00,77.91,77.91,77.81,77.83,52850.0,64.974,64.974,64.8906,64.9072,52850.0
2018-10-04 14:45:00,77.84,77.93,77.83,77.88,62611.0,64.9156,64.9906,64.9072,64.9489,62611.0
2018-10-04 14:50:00,77.88,77.98,77.87,77.98,79831.0,64.9489,65.0323,64.9406,65.0323,79831.0
2018-10-04 14:55:00,77.99,78.08,77.98,78.06,73264.0,65.0407,65.1157,65.0323,65.0991,73264.0
2018-10-04 15:00:00,78.06,78.08,78.02,78.08,40904.0,65.0991,65.1157,65.0657,65.1157,40904.0
2018-10-04 15:05:00,78.08,78.1,78.05,78.08,66154.0,65.1157,65.1324,65.0907,65.1157,66154.0
2018-10-04 15:10:00,78.08,78.09,77.97,77.97,62270.0,65.1157,65.1241,65.024,65.024,62270.0
2018-10-04 15:15:00,77.97,77.99,77.95,77.96,54268.0,65.024,65.0407,65.0073,65.0157,54268.0
2018-10-04 15:20:00,77.96,77.96,77.85,77.87,71977.0,65.0157,65.0157,64.9239,64.9406,71977.0
2018-10-04 15:25:00,77.87,77.95,77.85,77.87,104422.0,64.9406,65.0073,64.9239,64.9406,104422.0
2018-10-04 15:30:00,77.87,77.92,77.86,77.92,74500.0,64.9406,64.9823,64.9323,64.9823,74500.0
2018-10-04 15:35:00,77.91,77.92,77.88,77.89,163592.0,64.974,64.9823,64.9489,64.9573,163592.0
2018-10-04 15:40:00,77.89,77.97,77.86,77.95,120743.0,64.9573,65.024,64.9323,65.0073,120743.0
2018-10-04 15:45:00,77.95,78.03,77.95,77.99,156922.0,65.0073,65.074,65.0073,65.0407,156922.0
2018-10-04 15:50:00,78.0,78.02,77.95,78.02,249639.0,65.049,65.0657,65.0073,65.0657,249639.0
2018-10-04 15:55:00,78.02,78.02,77.94,77.95,1013513.0,65.0657,65.0657,64.999,65.0073,1013513.0
2018-10-05 09:30:00,77.89,78.15,77.8,78.08,171908.0,64.9573,65.1741,64.8822,65.1157,171908.0
2018-10-05 09:35:00,78.09,78.18,78.05,78.06,55505.0,65.1241,65.1991,65.0907,65.0991,55505.0
2018-10-05 09:40:00,78.06,78.23,78.02,78.23,118117.0,65.0991,65.2408,65.0657,65.2408,118117.0
2018-10-05 09:45:00,78.24,78.27,78.14,78.17,95599.0,65.2492,65.2742,65.1658,65.1908,95599.0
2018-10-05 09:50:00,78.17,78.2,78.09,78.17,156697.0,65.1908,65.2158,65.1241,65.1908,156697.0
2018-10-05 09:55:00,78.17,78.28,78.16,78.22,127524.0,65.1908,65.2825,65.1825,65.2325,127524.0
2018-10-05 10:00:00,78.22,78.34,78.22,78.28,154648.0,65.2325,65.3326,65.2325,65.2825,154648.0
2018-10-05 10:05:00,78.28,78.34,78.26,78.26,82037.0,65.2825,65.3326,65.2658,65.2658,82037.0
2018-10-05 10:10:00,78.25,78.26,78.15,78.18,95665.0,65.2575,65.2658,65.1741,65.1991,95665.0
2018-10-05 10:15:00,78.18,78.25,78.17,78.23,43586.0,65.1991,65.2575,65.1908,65.2408,43586.0
2018-10-05 10:20:00,78.22,78.26,78.18,78.18,114561.0,65.2325,65.2658,65.1991,65.1991,114561.0
2018-10-05 10:25:00,78.17,78.21,78.15,78.16,110839.0,65.1908,65.2242,65.1741,65.1825,110839.0
2018-10-05 10:30:00,78.17,78.17,78.08,78.1,70903.0,65.1908,65.1908,65.1157,65.1324,70903.0
2018-10-05 10:35:00,78.1,78.15,78.09,78.14,77922.0,65.1324,65.1741,65.1241,65.1658,77922.0
2018-10-05 10:40:00,78.14,78.24,78.14,78.19,30313.0,65.1658,65.2492,65.1658,65.2075,30313.0
2018-10-05 10:45:00,78.19,78.23,78.15,78.21,69499.0,65.2075,65.2408,65.1741,65.2242,69499.0
2018-10-05 10:50:00,78.21,78.33,78.2,78.3,65780.0,65.2242,65.3242,65.2158,65.2992,65780.0
2018-10-05 10:55:00,78.31,78.32,78.21,78.24,42702.0,65.3075,65.3159,65.2242,65.2492,42702.0
2018-10-05 11:00:00,78.24,78.24,78.13,78.13,94832.0,65.2492,65.2492,65.1574,65.1574,94832.0
2018-10-05 11:05:00,78.13,78.17,78.08,78.17,46079.0,65.1574,65.1908,65.1157,65.1908,46079.0
2018-10-05 11:10:00,78.17,78.25,78.17,78.25,73625.0,65.1908,65.2575,65.1908,65.2575,73625.0
2018-10-05 11:15:00,78.24,78.36,78.23,78.34,70339.0,65.2492,65.3492,65.2408,65.3326,70339.0
2018-10-05 11:20:00,78.34,78.37,78.31,78.34,57685.0,65.3326,65.3576,65.3075,65.3326,57685.0
2018-10-05 11:25:00,78.35,78.36,78.3,78.32,39136.0,65.3409,65.3492,65.2992,65.3159,39136.0
2018-10-05 11:30:00,78.32,78.36,78.26,78.27,67089.0,65.3159,65.3492,65.2658,65.2742,67089.0
2018-10-05 11:35:00,78.28,78.32,78.18,78.18,85478.0,65.2825,65.3159,65.1991,65.1991,85478.0
2018-10-05 11:40:00,78.18,78.22,78.15,78.22,61291.0,65.1991,65.2325,65.1741,65.2325,61291.0
2018-10-05 11:45:00,78.22,78.25,78.16,78.2,74941.0,65.2325,65.2575,65.1825,65.2158,74941.0
2018-10-05 11:50:00,78.21,78.24,78.08,78.08,83791.0,65.2242,65.2492,65.1157,65.1157,83791.0
2018-10-05 11:55:00,78.09,78.14,78.0,78.01,182956.0,65.1241,65.1658,65.049,65.0574,182956.0
2018-10-05 12:00:00,78.0,78.07,77.97,78.06,271916.0,65.049,65.1074,65.024,65.0991,271916.0
2018-10-05 12:05:00,78.06,78.15,78.05,78.09,76675.0,65.0991,65.1741,65.0907,65.1241,76675.0
2018-10-05 12:10:00,78.09,78.11,78.06,78.07,35438.0,65.1241,65.1408,65.0991,65.1074,35438.0
2018-10-05 12:15:00,78.08,78.13,78.07,78.09,35108.0,65.1157,65.1574,65.1074,65.1241,35108.0
2018-10-05 12:20:00,78.09,78.14,78.09,78.12,69718.0,65.1241,65.1658,65.1241,65.1491,69718.0
2018-10-05 12:25:00,78.11,78.15,78.1,78.13,57242.0,65.1408,65.1741,65.1324,65.1574,57242.0
2018-10-05 12:30:00,78.12,78.16,78.1,78.11,48250.0,65.1491,65.1825,65.1324,65.1408,48250.0
2018-10-05 12:35:00,78.1,78.22,78.08,78.2,95911.0,65.1324,65.2325,65.1157,65.2158,95911.0
2018-10-05 12:40:00,78.19,78.24,78.17,78.22,118871.0,65.2075,65.2492,65.1908,65.2325,118871.0
2018-10-05 12:45:00,78.23,78.34,78.22,78.33,89852.0,65.2408,65.3326,65.2325,65.3242,89852.0
2018-10-05 12:50:00,78.33,78.34,78.28,78.31,84679.0,65.3242,65.3326,65.2825,65.3075,84679.0
2018-10-05 12:55:00,78.31,78.33,78.25,78.27,50538.0,65.3075,65.3242,65.2575,65.2742,50538.0
2018-10-05 13:00:00,78.27,78.28,78.21,78.24,50046.0,65.2742,65.2825,65.2242,65.2492,50046.0
2018-10-05 13:05:00,78.22,78.28,78.15,78.16,67098.0,65.2325,65.2825,65.1741,65.1825,67098.0
2018-10-05 13:10:00,78.15,78.19,78.12,78.17,34789.0,65.1741,65.2075,65.1491,65.1908,34789.0
2018-10-05 13:15:00,78.17,78.2,78.16,78.17,68035.0,65.1908,65.2158,65.1825,65.1908,68035.0
2018-10-05 13:20:00,78.16,78.23,78.12,78.23,129584.0,65.1825,65.2408,65.1491,65.2408,129584.0
2018-10-05 13:25:00,78.23,78.27,78.22,78.25,70018.0,65.2408,65.2742,65.2325,65.2575,70018.0
2018-10-05 13:30:00,78.24,78.28,78.14,78.14,85927.0,65.2492,65.2825,65.1658,65.1658,85927.0
2018-10-05 13:35:00,78.14,78.16,78.1,78.16,103220.0,65.1658,65.1825,65.1324,65.1825,103220.0
2018-10-05 13:40:00,78.16,78.23,78.15,78.21,75539.0,65.1825,65.2408,65.1741,65.2242,75539.0
2018-10-05 13:45:00,78.21,78.21,78.16,78.19,73550.0,65.2242,65.2242,65.1825,65.2075,73550.0
2018-10-05 13:50:00,78.19,78.23,78.15,78.21,64276.0,65.2075,65.2408,65.1741,65.2242,64276.0
2018-10-05 13:55:00,78.22,78.24,78.19,78.2,84627.0,65.2325,65.2492,65.2075,65.2158,84627.0
2018-10-05 14:00:00,78.21,78.25,78.18,78.22,54193.0,65.2242,65.2575,65.1991,65.2325,54193.0
2018-10-05 14:05:00,78.22,78.23,78.17,78.17,59513.0,65.2325,65.2408,65.1908,65.1908,59513.0
2018-10-05 14:10:00,78.18,78.21,78.17,78.19,35405.0,65.1991,65.2242,65.1908,65.2075,35405.0
2018-10-05 14:15:00,78.18,78.21,78.11,78.21,89084.0,65.1991,65.2242,65.1408,65.2242,89084.0
2018-10-05 14:20:00,78.21,78.25,78.2,78.24,26295.0,65.2242,65.2575,65.2158,65.2492,26295.0
2018-10-05 14:25:00,78.23,78.26,78.2,78.22,200862.0,65.2408,65.2658,65.2158,65.2325,200862.0
2018-10-05 14:30:00,78.23,78.23,78.15,78.15,96252.0,65.2408,65.2408,65.1741,65.1741,96252.0
2018-10-05 14:35:00,78.16,78.17,78.1,78.12,91392.0,65.1825,65.1908,65.1324,65.1491,91392.0
2018-10-05 14:40:00,78.11,78.2,78.1,78.16,44466.0,65.1408,65.2158,65.1324,65.1825,44466.0
2018-10-05 14:45:00,78.17,78.18,78.12,78.14,83732.0,65.1908,65.1991,65.1491,65.1658,83732.0
2018-10-05 14:50:00,78.14,78.14,78.04,78.06,136207.0,65.1658,65.1658,65.0824,65.0991,136207.0
2018-10-05 14:55:00,78.07,78.17,78.07,78.17,53527.0,65.1074,65.1908,65.1074,65.1908,53527.0
2018-10-05 15:00:00,78.16,78.18,78.09,78.1,219653.0,65.1825,65.1991,65.1241,65.1324,219653.0
2018-10-05 15:05:00,78.09,78.13,78.04,78.04,91468.0,65.1241,65.1574,65.0824,65.0824,91468.0
2018-10-05 15:10:00,78.04,78.04,77.9,77.9,96000.0,65.0824,65.0824,64.9656,64.9656,96000.0
2018-10-05 15:15:00,77.9,77.99,77.9,77.94,92359.0,64.9656,65.0407,64.9656,64.999,92359.0
2018-10-05 15:20:00,77.93,78.01,77.91,77.99,66262.0,64.9906,65.0574,64.974,65.0407,66262.0
2018-10-05 15:25:00,77.98,78.04,77.96,78.04,147711.0,65.0323,65.0824,65.0157,65.0824,147711.0
2018-10-05 15:30:00,78.05,78.05,77.94,77.95,127372.0,65.0907,65.0907,64.999,65.0073,127372.0
2018-10-05 15:35:00,77.94,77.96,77.83,77.83,194285.0,64.999,65.0157,64.9072,64.9072,194285.0
2018-10-05 15:40:00,77.83,77.96,77.81,77.94,314520.0,64.9072,65.0157,64.8906,64.999,314520.0
2018-10-05 15:45:00,77.95,78.04,77.94,77.98,206758.0,65.0073,65.0824,64.999,65.0323,206758.0
2018-10-05 15:50:00,77.98,77.99,77.93,77.96,489048.0,65.0323,65.0407,64.9906,65.0157,489048.0
2018-10-05 15:55:00,77.96,77.98,77.82,77.87,2065547.0,65.0157,65.0323,64.8989,64.9406,2065547.0
2018-10-08 09:30:00,78.04,78.6,77.95,78.56,415604.0,65.0824,65.5494,65.0073,65.516,415604.0
2018-10-08 09:35:00,78.56,78.82,78.51,78.76,203545.0,65.516,65.7329,65.4743,65.6828,203545.0
2018-10-08 09:40:00,78.76,78.8,78.69,78.69,279207.0,65.6828,65.7162,65.6245,65.6245,279207.0
2018-10-08 09:45:00,78.69,78.8,78.56,78.58,182509.0,65.6245,65.7162,65.516,65.5327,182509.0
2018-10-08 09:50:00,78.57,78.68,78.53,78.67,88405.0,65.5244,65.6161,65.491,65.6078,88405.0
2018-10-08 09:55:00,78.67,78.71,78.61,78.65,84910.0,65.6078,65.6411,65.5577,65.5911,84910.0
2018-10-08 10:00:00,78.65,78.77,78.64,78.75,129151.0,65.5911,65.6912,65.5828,65.6745,129151.0
2018-10-08 10:05:00,78.74,78.74,78.59,78.62,140976.0,65.6662,65.6662,65.5411,65.5661,140976.0
2018-10-08 10:10:00,78.63,78.7,78.61,78.66,86314.0,65.5744,65.6328,65.5577,65.5994,86314.0
2018-10-08 10:15:00,78.66,78.69,78.56,78.57,67882.0,65.5994,65.6245,65.516,65.5244,67882.0
2018-10-08 10:20:00,78.57,78.58,78.49,78.5,73232.0,65.5244,65.5327,65.4577,65.466,73232.0
2018-10-08 10:25:00,78.5,78.59,78.48,78.5,51836.0,65.466,65.5411,65.4493,65.466,51836.0
2018-10-08 10:30:00,78.51,78.59,78.5,78.59,51611.0,65.4743,65.5411,65.466,65.5411,51611.0
2018-10-08 10:35:00,78.59,78.62,78.56,78.59,42538.0,65.5411,65.5661,65.516,65.5411,42538.0
2018-10-08 10:40:00,78.58,78.61,78.52,78.6,96083.0,65.5327,65.5577,65.4827,65.5494,96083.0
2018-10-08 10:45:00,78.61,78.74,78.61,78.73,131362.0,65.5577,65.6662,65.5577,65.6578,131362.0
2018-10-08 10:50:00,78.73,78.77,78.7,78.7,47959.0,65.6578,65.6912,65.6328,65.6328,47959.0
2018-10-08 10:55:00,78.71,78.73,78.64,78.68,47371.0,65.6411,65.6578,65.5828,65.6161,47371.0
2018-10-08 11:00:00,78.67,78.74,78.65,78.72,83702.0,65.6078,65.6662,65.5911,65.6495,83702.0
2018-10-08 11:05:00,78.72,78.75,78.7,78.73,47209.0,65.6495,65.6745,65.6328,65.6578,47209.0
2018-10-08 11:10:00,78.74,78.76,78.69,78.74,58452.0,65.6662,65.6828,65.6245,65.6662,58452.0
2018-10-08 11:15:00,78.74,78.92,78.73,78.92,152289.0,65.6662,65.8163,65.6578,65.8163,152289.0
2018-10-08 11:20:00,78.93,78.95,78.88,78.9,108237.0,65.8246,65.8413,65.7829,65.7996,108237.0
2018-10-08 11:25:00,78.9,78.98,78.88,78.97,87282.0,65.7996,65.8663,65.7829,65.858,87282.0
2018-10-08 11:30:00,78.98,79.03,78.87,79.03,120891.0,65.8663,65.908,65.7746,65.908,120891.0
2018-10-08 11:35:00,79.03,79.11,78.96,79.11,114678.0,65.908,65.9747,65.8496,65.9747,114678.0
2018-10-08 11:40:00,79.1,79.16,79.01,79.04,113348.0,65.9664,66.0164,65.8913,65.9163,113348.0
2018-10-08 11:45:00,79.04,79.05,78.95,78.95,59884.0,65.9163,65.9247,65.8413,65.8413,59884.0
2018-10-08 11:50:00,78.96,78.96,78.86,78.89,68743.0,65.8496,65.8496,65.7662,65.7912,68743.0
2018-10-08 11:55:00,78.89,79.01,78.88,78.98,52179.0,65.7912,65.8913,65.7829,65.8663,52179.0
2018-10-08 12:00:00,78.97,79.02,78.93,78.99,94157.0,65.858,65.8997,65.8246,65.8746,94157.0
2018-10-08 12:05:00,79.0,79.03,78.95,79.03,45384.0,65.883,65.908,65.8413,65.908,45384.0
2018-10-08 12:10:00,79.03,79.03,78.98,79.02,44648.0,65.908,65.908,65.8663,65.8997,44648.0
2018-10-08 12:15:00,79.02,79.02,78.95,78.98,71523.0,65.8997,65.8997,65.8413,65.8663,71523.0
2018-10-08 12:20:00,78.98,79.03,78.97,78.98,73289.0,65.8663,65.908,65.858,65.8663,73289.0
2018-10-08 12:25:00,78.99,78.99,78.88,78.89,25360.0,65.8746,65.8746,65.7829,65.7912,25360.0
2018-10-08 12:30:00,78.89,78.91,78.86,78.9,49601.0,65.7912,65.8079,65.7662,65.7996,49601.0
2018-10-08 12:35:00,78.9,78.91,78.82,78.86,89732.0,65.7996,65.8079,65.7329,65.7662,89732.0
2018-10-08 12:40:00,78.86,78.91,78.85,78.9,46633.0,65.7662,65.8079,65.7579,65.7996,46633.0
2018-10-08 12:45:00,78.91,79.01,78.91,79.0,23394.0,65.8079,65.8913,65.8079,65.883,23394.0
2018-10-08 12:50:00,78.99,79.03,78.95,79.02,47998.0,65.8746,65.908,65.8413,65.8997,47998.0
2018-10-08 12:55:00,79.03,79.05,78.99,79.04,106017.0,65.908,65.9247,65.8746,65.9163,106017.0
2018-10-08 13:00:00,79.04,79.07,79.02,79.05,40095.0,65.9163,65.9414,65.8997,65.9247,40095.0
2018-10-08 13:05:00,79.04,79.1,79.01,79.08,76041.0,65.9163,65.9664,65.8913,65.9497,76041.0
2018-10-08 13:10:00,79.08,79.13,79.02,79.12,58694.0,65.9497,65.9914,65.8997,65.9831,58694.0
2018-10-08 13:15:00,79.13,79.13,79.06,79.09,45156.0,65.9914,65.9914,65.933,65.958,45156.0
2018-10-08 13:20:00,79.1,79.1,79.04,79.08,35171.0,65.9664,65.9664,65.9163,65.9497,35171.0
2018-10-08 13:25:00,79.1,79.14,79.05,79.06,59607.0,65.9664,65.9997,65.9247,65.933,59607.0
2018-10-08 13:30:00,79.07,79.15,79.07,79.12,55822.0,65.9414,66.0081,65.9414,65.9831,55822.0
2018-10-08 13:35:00,79.12,79.17,79.12,79.14,38204.0,65.9831,66.0248,65.9831,65.9997,38204.0
2018-10-08 13:40:00,79.14,79.17,79.11,79.13,33899.0,65.9997,66.0248,65.9747,65.9914,33899.0
2018-10-08 13:45:00,79.14,79.2,79.14,79.16,27777.0,65.9997,66.0498,65.9997,66.0164,27777.0
2018-10-08 13:50:00,79.16,79.16,79.11,79.11,60006.0,66.0164,66.0164,65.9747,65.9747,60006.0
2018-10-08 13:55:00,79.11,79.14,79.05,79.06,36302.0,65.9747,65.9997,65.9247,65.933,36302.0
2018-10-08 14:00:00,79.05,79.12,79.04,79.11,51895.0,65.9247,65.9831,65.9163,65.9747,51895.0
2018-10-08 14:05:00,79.11,79.15,79.08,79.09,61254.0,65.9747,66.0081,65.9497,65.958,61254.0
2018-10-08 14:10:00,79.08,79.1,79.02,79.09,137476.0,65.9497,65.9664,65.8997,65.958,137476.0
2018-10-08 14:15:00,79.1,79.14,79.08,79.13,60880.0,65.9664,65.9997,65.9497,65.9914,60880.0
2018-10-08 14:20:00,79.13,79.17,79.05,79.06,46951.0,65.9914,66.0248,65.9247,65.933,46951.0
2018-10-08 14:25:00,79.06,79.17,79.05,79.14,81980.0,65.933,66.0248,65.9247,65.9997,81980.0
2018-10-08 14:30:00,79.15,79.19,79.1,79.12,52020.0,66.0081,66.0414,65.9664,65.9831,52020.0
2018-10-08 14:35:00,79.12,79.13,79.09,79.11,48293.0,65.9831,65.9914,65.958,65.9747,48293.0
2018-10-08 14:40:00,79.11,79.11,79.07,79.11,39831.0,65.9747,65.9747,65.9414,65.9747,39831.0
2018-10-08 14:45:00,79.11,79.11,79.04,79.05,47291.0,65.9747,65.9747,65.9163,65.9247,47291.0
2018-10-08 14:50:00,79.04,79.09,79.03,79.08,77706.0,65.9163,65.958,65.908,65.9497,77706.0
2018-10-08 14:55:00,79.09,79.1,79.05,79.05,43246.0,65.958,65.9664,65.9247,65.9247,43246.0
2018-10-08 15:00:00,79.05,79.09,79.03,79.03,75223.0,65.9247,65.958,65.908,65.908,75223.0
2018-10-08 15:05:00,79.02,79.03,78.97,79.02,46913.0,65.8997,65.908,65.858,65.8997,46913.0
2018-10-08 15:10:00,79.01,79.03,78.96,78.96,65234.0,65.8913,65.908,65.8496,65.8496,65234.0
2018-10-08 15:15:00,78.97,78.99,78.92,78.92,78191.0,65.858,65.8746,65.8163,65.8163,78191.0
2018-10-08 15:20:00,78.92,78.98,78.9,78.94,78595.0,65.8163,65.8663,65.7996,65.8329,78595.0
2018-10-08 15:25:00,78.94,78.99,78.94,78.96,74710.0,65.8329,65.8746,65.8329,65.8496,74710.0
2018-10-08 15:30:00,78.96,79.06,78.94,79.05,150596.0,65.8496,65.933,65.8329,65.9247,150596.0
2018-10-08 15:35:00,79.05,79.08,79.02,79.04,86878.0,65.9247,65.9497,65.8997,65.9163,86878.0
2018-10-08 15:40:00,79.04,79.13,79.04,79.09,128283.0,65.9163,65.9914,65.9163,65.958,128283.0
2018-10-08 15:45:00,79.08,79.08,79.02,79.05,138652.0,65.9497,65.9497,65.8997,65.9247,138652.0
2018-10-08 15:50:00,79.05,79.05,78.99,79.01,159579.0,65.9247,65.9247,65.8746,65.8913,159579.0
2018-10-08 15:55:00,79.01,79.01,78.89,78.9,900078.0,65.8913,65.8913,65.7912,65.7996,900078.0
2018-10-09 09:30:00,78.86,79.02,78.68,78.69,461436.0,65.7662,65.8997,65.6161,65.6245,461436.0
2018-10-09 09:35:00,78.69,78.79,78.54,78.67,133953.0,65.6245,65.7078,65.4994,65.6078,133953.0
2018-10-09 09:40:00,78.67,78.92,78.65,78.84,209862.0,65.6078,65.8163,65.5911,65.7495,209862.0
2018-10-09 09:45:00,78.83,79.16,78.82,79.16,154165.0,65.7412,66.0164,65.7329,66.0164,154165.0
2018-10-09 09:50:00,79.15,79.21,79.03,79.03,81352.0,66.0081,66.0581,65.908,65.908,81352.0
2018-10-09 09:55:00,79.06,79.11,79.0,79.05,107733.0,65.933,65.9747,65.883,65.9247,107733.0
2018-10-09 10:00:00,79.04,79.17,78.98,79.16,136728.0,65.9163,66.0248,65.8663,66.0164,136728.0
2018-10-09 10:05:00,79.16,79.24,79.14,79.22,61487.0,66.0164,66.0831,65.9997,66.0665,61487.0
2018-10-09 10:10:00,79.22,79.26,79.19,79.26,59367.0,66.0665,66.0998,66.0414,66.0998,59367.0
2018-10-09 10:15:00,79.26,79.31,79.23,79.25,187319.0,66.0998,66.1415,66.0748,66.0915,187319.0
2018-10-09 10:20:00,79.24,79.24,79.11,79.19,88464.0,66.0831,66.0831,65.9747,66.0414,88464.0
2018-10-09 10:25:00,79.2,79.2,79.03,79.07,97268.0,66.0498,66.0498,65.908,65.9414,97268.0
2018-10-09 10:30:00,79.06,79.16,79.05,79.1,61425.0,65.933,66.0164,65.9247,65.9664,61425.0
2018-10-09 10:35:00,79.11,79.13,79.03,79.08,52040.0,65.9747,65.9914,65.908,65.9497,52040.0
2018-10-09 10:40:00,79.08,79.15,79.07,79.11,72206.0,65.9497,66.0081,65.9414,65.9747,72206.0
2018-10-09 10:45:00,79.11,79.19,79.08,79.16,36935.0,65.9747,66.0414,65.9497,66.0164,36935.0
2018-10-09 10:50:00,79.17,79.29,79.17,79.2,79614.0,66.0248,66.1248,66.0248,66.0498,79614.0
2018-10-09 10:55:00,79.2,79.23,79.12,79.13,45726.0,66.0498,66.0748,65.9831,65.9914,45726.0
2018-10-09 11:00:00,79.14,79.26,79.14,79.2,70173.0,65.9997,66.0998,65.9997,66.0498,70173.0
2018-10-09 11:05:00,79.2,79.29,79.19,79.26,52875.0,66.0498,66.1248,66.0414,66.0998,52875.0
2018-10-09 11:10:00,79.27,79.34,79.2,79.21,119480.0,66.1082,66.1665,66.0498,66.0581,119480.0
2018-10-09 11:15:00,79.22,79.23,79.15,79.18,73540.0,66.0665,66.0748,66.0081,66.0331,73540.0
2018-10-09 11:20:00,79.19,79.27,79.18,79.24,164498.0,66.0414,66.1082,66.0331,66.0831,164498.0
2018-10-09 11:25:00,79.24,79.26,79.17,79.23,123720.0,66.0831,66.0998,66.0248,66.0748,123720.0
2018-10-09 11:30:00,79.22,79.22,79.05,79.06,75436.0,66.0665,66.0665,65.9247,65.933,75436.0
2018-10-09 11:35:00,79.07,79.08,78.99,79.05,45348.0,65.9414,65.9497,65.8746,65.9247,45348.0
2018-10-09 11:40:00,79.05,79.13,79.02,79.07,42114.0,65.9247,65.9914,65.8997,65.9414,42114.0
2018-10-09 11:45:00,79.07,79.1,78.99,79.01,32699.0,65.9414,65.9664,65.8746,65.8913,32699.0
2018-10-09 11:50:00,79.0,79.03,78.94,78.97,77364.0,65.883,65.908,65.8329,65.858,77364.0
2018-10-09 11:55:00,78.97,79.06,78.96,79.05,88229.0,65.858,65.933,65.8496,65.9247,88229.0
2018-10-09 12:00:00,79.05,79.06,78.97,79.0,79057.0,65.9247,65.933,65.858,65.883,79057.0
2018-10-09 12:05:00,78.99,79.0,78.91,78.92,35230.0,65.8746,65.883,65.8079,65.8163,35230.0
2018-10-09 12:10:00,78.92,78.97,78.9,78.96,114192.0,65.8163,65.858,65.7996,65.8496,114192.0
2018-10-09 12:15:00,78.97,78.99,78.87,78.88,41730.0,65.858,65.8746,65.7746,65.7829,41730.0
2018-10-09 12:20:00,78.88,78.88,78.79,78.8,36527.0,65.7829,65.7829,65.7078,65.7162,36527.0
2018-10-09 12:25:00,78.81,78.88,78.8,78.83,28736.0,65.7245,65.7829,65.7162,65.7412,28736.0
2018-10-09 12:30:00,78.83,78.88,78.83,78.86,55114.0,65.7412,65.7829,65.7412,65.7662,55114.0
2018-10-09 12:35:00,78.87,78.91,78.87,78.88,24341.0,65.7746,65.8079,65.7746,65.7829,24341.0
2018-10-09 12:40:00,78.89,78.92,78.86,78.91,13920.0,65.7912,65.8163,65.7662,65.8079,13920.0
2018-10-09 12:45:00,78.91,78.94,78.84,78.9,55711.0,65.8079,65.8329,65.7495,65.7996,55711.0
2018-10-09 12:50:00,78.91,78.95,78.87,78.88,61331.0,65.8079,65.8413,65.7746,65.7829,61331.0
2018-10-09 12:55:00,78.89,78.9,78.8,78.81,36824.0,65.7912,65.7996,65.7162,65.7245,36824.0
2018-10-09 13:00:00,78.81,78.83,78.78,78.79,40585.0,65.7245,65.7412,65.6995,65.7078,40585.0
2018-10-09 13:05:00,78.79,78.82,78.78,78.8,43301.0,65.7078,65.7329,65.6995,65.7162,43301.0
2018-10-09 13:10:00,78.8,78.82,78.77,78.77,31290.0,65.7162,65.7329,65.6912,65.6912,31290.0
2018-10-09 13:15:00,78.78,78.78,78.69,78.69,34267.0,65.6995,65.6995,65.6245,65.6245,34267.0
2018-10-09 13:20:00,78.68,78.75,78.67,78.71,36316.0,65.6161,65.6745,65.6078,65.6411,36316.0
2018-10-09 13:25:00,78.71,78.76,78.71,78.73,19822.0,65.6411,65.6828,65.6411,65.6578,19822.0
2018-10-09 13:30:00,78.74,78.78,78.71,78.72,20936.0,65.6662,65.6995,65.6411,65.6495,20936.0
2018-10-09 13:35:00,78.7,78.73,78.66,78.69,29973.0,65.6328,65.6578,65.5994,65.6245,29973.0
2018-10-09 13:40:00,78.7,78.78,78.7,78.77,32530.0,65.6328,65.6995,65.6328,65.6912,32530.0
2018-10-09 13:45:00,78.77,78.79,78.74,78.79,40183.0,65.6912,65.7078,65.6662,65.7078,40183.0
2018-10-09 13:50:00,78.79,78.85,78.78,78.82,28640.0,65.7078,65.7579,65.6995,65.7329,28640.0
2018-10-09 13:55:00,78.83,78.92,78.83,78.91,44472.0,65.7412,65.8163,65.7412,65.8079,44472.0
2018-10-09 14:00:00,78.91,78.92,78.88,78.88,64762.0,65.8079,65.8163,65.7829,65.7829,64762.0
2018-10-09 14:05:00,78.88,78.92,78.87,78.91,29146.0,65.7829,65.8163,65.7746,65.8079,29146.0
2018-10-09 14:10:00,78.92,78.97,78.9,78.96,70582.0,65.8163,65.858,65.7996,65.8496,70582.0
2018-10-09 14:15:00,78.95,78.99,78.9,78.98,64027.0,65.8413,65.8746,65.7996,65.8663,64027.0
2018-10-09 14:20:00,78.98,79.04,78.98,79.04,31670.0,65.8663,65.9163,65.8663,65.9163,31670.0
2018-10-09 14:25:00,79.04,79.07,79.02,79.04,19761.0,65.9163,65.9414,65.8997,65.9163,19761.0
2018-10-09 14:30:00,79.04,79.07,79.01,79.02,33757.0,65.9163,65.9414,65.8913,65.8997,33757.0
2018-10-09 14:35:00,79.01,79.07,79.0,79.06,40352.0,65.8913,65.9414,65.883,65.933,40352.0
2018-10-09 14:40:00,79.06,79.11,79.06,79.08,34897.0,65.933,65.9747,65.933,65.9497,34897.0
2018-10-09 14:45:00,79.08,79.09,79.04,79.09,14978.0,65.9497,65.958,65.9163,65.958,14978.0
2018-10-09 14:50:00,79.09,79.17,79.08,79.16,27993.0,65.958,66.0248,65.9497,66.0164,27993.0
2018-10-09 14:55:00,79.17,79.18,79.14,79.16,32837.0,66.0248,66.0331,65.9997,66.0164,32837.0
2018-10-09 15:00:00,79.16,79.18,79.07,79.1,42116.0,66.0164,66.0331,65.9414,65.9664,42116.0
2018-10-09 15:05:00,79.11,79.14,79.11,79.11,38526.0,65.9747,65.9997,65.9747,65.9747,38526.0
2018-10-09 15:10:00,79.11,79.14,79.1,79.13,21695.0,65.9747,65.9997,65.9664,65.9914,21695.0
2018-10-09 15:15:00,79.13,79.14,79.03,79.04,49803.0,65.9914,65.9997,65.908,65.9163,49803.0
2018-10-09 15:20:00,79.04,79.05,78.96,78.98,44512.0,65.9163,65.9247,65.8496,65.8663,44512.0
2018-10-09 15:25:00,78.98,78.98,78.93,78.95,40292.0,65.8663,65.8663,65.8246,65.8413,40292.0
2018-10-09 15:30:00,78.95,79.0,78.92,78.98,39166.0,65.8413,65.883,65.8163,65.8663,39166.0
2018-10-09 15:35:00,78.99,79.05,78.98,79.05,64441.0,65.8746,65.9247,65.8663,65.9247,64441.0
2018-10-09 15:40:00,79.04,79.09,79.03,79.04,63751.0,65.9163,65.958,65.908,65.9163,63751.0
2018-10-09 15:45:00,79.05,79.09,79.05,79.08,74022.0,65.9247,65.958,65.9247,65.9497,74022.0
2018-10-09 15:50:00,79.07,79.08,79.04,79.08,190011.0,65.9414,65.9497,65.9163,65.9497,190011.0
2018-10-09 15:55:00,79.07,79.11,79.06,79.08,738459.0,65.9414,65.9747,65.933,65.9497,738459.0
2018-10-10 09:30:00,78.9,79.01,78.64,78.73,127288.0,65.7996,65.8913,65.5828,65.6578,127288.0
2018-10-10 09:35:00,78.72,79.0,78.72,78.99,200728.0,65.6495,65.883,65.6495,65.8746,200728.0
2018-10-10 09:40:00,79.01,79.18,78.97,79.16,241406.0,65.8913,66.0331,65.858,66.0164,241406.0
2018-10-10 09:45:00,79.15,79.2,79.06,79.11,210684.0,66.0081,66.0498,65.933,65.9747,210684.0
2018-10-10 09:50:00,79.11,79.19,79.08,79.11,121707.0,65.9747,66.0414,65.9497,65.9747,121707.0
2018-10-10 09:55:00,79.1,79.22,79.09,79.18,131877.0,65.9664,66.0665,65.958,66.0331,131877.0
2018-10-10 10:00:00,79.17,79.18,79.08,79.13,136007.0,66.0248,66.0331,65.9497,65.9914,136007.0
2018-10-10 10:05:00,79.12,79.23,79.12,79.21,63072.0,65.9831,66.0748,65.9831,66.0581,63072.0
2018-10-10 10:10:00,79.22,79.25,78.99,79.06,99863.0,66.0665,66.0915,65.8746,65.933,99863.0
2018-10-10 10:15:00,79.06,79.08,79.01,79.07,76089.0,65.933,65.9497,65.8913,65.9414,76089.0
2018-10-10 10:20:00,79.07,79.08,78.97,79.0,127183.0,65.9414,65.9497,65.858,65.883,127183.0
2018-10-10 10:25:00,79.01,79.02,78.73,78.73,105413.0,65.8913,65.8997,65.6578,65.6578,105413.0
2018-10-10 10:30:00,78.72,78.78,78.62,78.68,191682.0,65.6495,65.6995,65.5661,65.6161,191682.0
2018-10-10 10:35:00,78.69,78.8,78.68,78.79,71730.0,65.6245,65.7162,65.6161,65.7078,71730.0
2018-10-10 10:40:00,78.78,78.81,78.71,78.72,118430.0,65.6995,65.7245,65.6411,65.6495,118430.0
2018-10-10 10:45:00,78.71,78.88,78.7,78.88,76302.0,65.6411,65.7829,65.6328,65.7829,76302.0
2018-10-10 10:50:00,78.88,78.96,78.85,78.9,43341.0,65.7829,65.8496,65.7579,65.7996,43341.0
2018-10-10 10:55:00,78.91,78.99,78.89,78.98,84372.0,65.8079,65.8746,65.7912,65.8663,84372.0
2018-10-10 11:00:00,78.96,78.97,78.85,78.85,72702.0,65.8496,65.858,65.7579,65.7579,72702.0
2018-10-10 11:05:00,78.86,79.02,78.85,79.01,68754.0,65.7662,65.8997,65.7579,65.8913,68754.0
2018-10-10 11:10:00,79.02,79.04,78.96,79.03,49069.0,65.8997,65.9163,65.8496,65.908,49069.0
2018-10-10 11:15:00,79.03,79.04,78.97,79.01,64519.0,65.908,65.9163,65.858,65.8913,64519.0
2018-10-10 11:20:00,79.02,79.07,79.0,79.04,89846.0,65.8997,65.9414,65.883,65.9163,89846.0
2018-10-10 11:25:00,79.03,79.08,78.93,78.94,94582.0,65.908,65.9497,65.8246,65.8329,94582.0
2018-10-10 11:30:00,78.94,78.94,78.84,78.87,68568.0,65.8329,65.8329,65.7495,65.7746,68568.0
2018-10-10 11:35:00,78.87,78.93,78.83,78.83,68404.0,65.7746,65.8246,65.7412,65.7412,68404.0
2018-10-10 11:40:00,78.83,78.86,78.76,78.78,78037.0,65.7412,65.7662,65.6828,65.6995,78037.0
2018-10-10 11:45:00,78.77,78.87,78.74,78.85,36147.0,65.6912,65.7746,65.6662,65.7579,36147.0
2018-10-10 11:50:00,78.85,78.92,78.85,78.9,36862.0,65.7579,65.8163,65.7579,65.7996,36862.0
2018-10-10 11:55:00,78.91,78.96,78.88,78.96,117601.0,65.8079,65.8496,65.7829,65.8496,117601.0
2018-10-10 12:00:00,78.95,79.01,78.95,79.0,61400.0,65.8413,65.8913,65.8413,65.883,61400.0
2018-10-10 12:05:00,79.0,79.03,78.97,79.02,65818.0,65.883,65.908,65.858,65.8997,65818.0
2018-10-10 12:10:00,79.01,79.07,79.0,79.02,107628.0,65.8913,65.9414,65.883,65.8997,107628.0
2018-10-10 12:15:00,79.03,79.14,79.03,79.11,50088.0,65.908,65.9997,65.908,65.9747,50088.0
2018-10-10 12:20:00,79.11,79.14,79.05,79.05,42602.0,65.9747,65.9997,65.9247,65.9247,42602.0
2018-10-10 12:25:00,79.05,79.1,79.03,79.06,65792.0,65.9247,65.9664,65.908,65.933,65792.0
2018-10-10 12:30:00,79.07,79.08,79.01,79.03,44323.0,65.9414,65.9497,65.8913,65.908,44323.0
2018-10-10 12:35:00,79.03,79.04,78.97,78.98,38313.0,65.908,65.9163,65.858,65.8663,38313.0
2018-10-10 12:40:00,78.97,79.03,78.97,79.0,65924.0,65.858,65.908,65.858,65.883,65924.0
2018-10-10 12:45:00,79.0,79.07,78.99,79.03,89713.0,65.883,65.9414,65.8746,65.908,89713.0
2018-10-10 12:50:00,79.03,79.04,78.98,78.99,41994.0,65.908,65.9163,65.8663,65.8746,41994.0
2018-10-10 12:55:00,79.0,79.03,78.96,78.97,71014.0,65.883,65.908,65.8496,65.858,71014.0
2018-10-10 13:00:00,78.97,78.99,78.83,78.84,126688.0,65.858,65.8746,65.7412,65.7495,126688.0
2018-10-10 13:05:00,78.84,78.87,78.82,78.82,133603.0,65.7495,65.7746,65.7329,65.7329,133603.0
2018-10-10 13:10:00,78.83,78.92,78.8,78.88,73746.0,65.7412,65.8163,65.7162,65.7829,73746.0
2018-10-10 13:15:00,78.88,78.95,78.84,78.92,62359.0,65.7829,65.8413,65.7495,65.8163,62359.0
2018-10-10 13:20:00,78.93,78.95,78.89,78.9,46360.0,65.8246,65.8413,65.7912,65.7996,46360.0
2018-10-10 13:25:00,78.9,78.92,78.87,78.9,33079.0,65.7996,65.8163,65.7746,65.7996,33079.0
2018-10-10 13:30:00,78.91,78.97,78.88,78.96,58767.0,65.8079,65.858,65.7829,65.8496,58767.0
2018-10-10 13:35:00,78.96,79.02,78.95,79.02,48153.0,65.8496,65.8997,65.8413,65.8997,48153.0
2018-10-10 13:40:00,79.03,79.05,78.99,79.02,60596.0,65.908,65.9247,65.8746,65.8997,60596.0
2018-10-10 13:45:00,79.02,79.03,78.97,79.02,221502.0,65.8997,65.908,65.858,65.8997,221502.0
2018-10-10 13:50:00,79.02,79.03,78.99,79.01,105798.0,65.8997,65.908,65.8746,65.8913,105798.0
2018-10-10 13:55:00,79.01,79.02,78.89,78.91,70291.0,65.8913,65.8997,65.7912,65.8079,70291.0
2018-10-10 14:00:00,78.9,78.94,78.88,78.89,68798.0,65.7996,65.8329,65.7829,65.7912,68798.0
2018-10-10 14:05:00,78.89,78.91,78.83,78.89,227693.0,65.7912,65.8079,65.7412,65.7912,227693.0
2018-10-10 14:10:00,78.89,78.92,78.81,78.84,86599.0,65.7912,65.8163,65.7245,65.7495,86599.0
2018-10-10 14:15:00,78.83,78.89,78.83,78.84,94397.0,65.7412,65.7912,65.7412,65.7495,94397.0
2018-10-10 14:20:00,78.84,78.88,78.8,78.87,68797.0,65.7495,65.7829,65.7162,65.7746,68797.0
2018-10-10 14:25:00,78.88,78.88,78.8,78.85,183167.0,65.7829,65.7829,65.7162,65.7579,183167.0
2018-10-10 14:30:00,78.85,78.87,78.79,78.79,124314.0,65.7579,65.7746,65.7078,65.7078,124314.0
2018-10-10 14:35:00,78.78,78.84,78.78,78.81,80231.0,65.6995,65.7495,65.6995,65.7245,80231.0
2018-10-10 14:40:00,78.81,78.84,78.75,78.77,77997.0,65.7245,65.7495,65.6745,65.6912,77997.0
2018-10-10 14:45:00,78.77,78.83,78.75,78.8,130859.0,65.6912,65.7412,65.6745,65.7162,130859.0
2018-10-10 14:50:00,78.81,78.86,78.76,78.78,61112.0,65.7245,65.7662,65.6828,65.6995,61112.0
2018-10-10 14:55:00,78.78,78.81,78.72,78.73,122871.0,65.6995,65.7245,65.6495,65.6578,122871.0
2018-10-10 15:00:00,78.73,78.74,78.67,78.67,102995.0,65.6578,65.6662,65.6078,65.6078,102995.0
2018-10-10 15:05:00,78.66,78.68,78.61,78.63,98820.0,65.5994,65.6161,65.5577,65.5744,98820.0
2018-10-10 15:10:00,78.63,78.65,78.43,78.49,145142.0,65.5744,65.5911,65.4076,65.4577,145142.0
2018-10-10 15:15:00,78.48,78.54,78.42,78.44,147991.0,65.4493,65.4994,65.3993,65.416,147991.0
2018-10-10 15:20:00,78.44,78.56,78.43,78.54,144967.0,65.416,65.516,65.4076,65.4994,144967.0
2018-10-10 15:25:00,78.54,78.57,78.46,78.57,116593.0,65.4994,65.5244,65.4326,65.5244,116593.0
2018-10-10 15:30:00,78.56,78.57,78.41,78.42,124802.0,65.516,65.5244,65.3909,65.3993,124802.0
2018-10-10 15:35:00,78.41,78.43,78.32,78.34,204155.0,65.3909,65.4076,65.3159,65.3326,204155.0
2018-10-10 15:40:00,78.34,78.34,78.24,78.27,197291.0,65.3326,65.3326,65.2492,65.2742,197291.0
2018-10-10 15:45:00,78.26,78.31,78.11,78.28,381711.0,65.2658,65.3075,65.1408,65.2825,381711.0
2018-10-10 15:50:00,78.27,78.29,78.02,78.02,546929.0,65.2742,65.2909,65.0657,65.0657,546929.0
2018-10-10 15:55:00,78.02,78.02,77.83,77.85,1806046.0,65.0657,65.0657,64.9072,64.9239,1806046.0
2018-10-11 09:30:00,78.03,78.03,77.47,77.7,226956.0,65.074,65.074,64.607,64.7988,226956.0
2018-10-11 09:35:00,77.71,77.85,77.52,77.66,151216.0,64.8072,64.9239,64.6487,64.7655,151216.0
2018-10-11 09:40:00,77.64,77.68,77.53,77.62,125676.0,64.7488,64.7822,64.6571,64.7321,125676.0
2018-10-11 09:45:00,77.62,77.72,77.27,77.32,244481.0,64.7321,64.8155,64.4402,64.4819,244481.0
2018-10-11 09:50:00,77.32,77.32,77.06,77.07,137811.0,64.4819,64.4819,64.2651,64.2734,137811.0
2018-10-11 09:55:00,77.07,77.15,76.99,77.09,128564.0,64.2734,64.3402,64.2067,64.2901,128564.0
2018-10-11 10:00:00,77.09,77.49,77.08,77.47,224710.0,64.2901,64.6237,64.2818,64.607,224710.0
2018-10-11 10:05:00,77.47,77.75,77.47,77.63,232971.0,64.607,64.8405,64.607,64.7405,232971.0
2018-10-11 10:10:00,77.62,77.73,77.58,77.66,107386.0,64.7321,64.8238,64.6988,64.7655,107386.0
2018-10-11 10:15:00,77.67,77.73,77.52,77.61,110047.0,64.7738,64.8238,64.6487,64.7238,110047.0
2018-10-11 10:20:00,77.61,77.61,77.44,77.48,116820.0,64.7238,64.7238,64.582,64.6154,116820.0
2018-10-11 10:25:00,77.48,77.59,77.39,77.4,157469.0,64.6154,64.7071,64.5403,64.5486,157469.0
2018-10-11 10:30:00,77.4,77.49,77.38,77.45,122683.0,64.5486,64.6237,64.532,64.5903,122683.0
2018-10-11 10:35:00,77.44,77.48,77.36,77.45,157814.0,64.582,64.6154,64.5153,64.5903,157814.0
2018-10-11 10:40:00,77.45,77.58,77.43,77.57,112322.0,64.5903,64.6988,64.5737,64.6904,112322.0
2018-10-11 10:45:00,77.57,77.6,77.5,77.51,98232.0,64.6904,64.7154,64.632,64.6404,98232.0
2018-10-11 10:50:00,77.51,77.55,77.45,77.48,100228.0,64.6404,64.6737,64.5903,64.6154,100228.0
2018-10-11 10:55:00,77.48,77.5,77.22,77.25,133541.0,64.6154,64.632,64.3985,64.4235,133541.0
2018-10-11 11:00:00,77.24,77.24,76.99,77.05,137981.0,64.4152,64.4152,64.2067,64.2568,137981.0
2018-10-11 11:05:00,77.05,77.18,77.04,77.11,142255.0,64.2568,64.3652,64.2484,64.3068,142255.0
2018-10-11 11:10:00,77.11,77.14,77.01,77.09,120924.0,64.3068,64.3318,64.2234,64.2901,120924.0
2018-10-11 11:15:00,77.08,77.23,77.08,77.17,163740.0,64.2818,64.4069,64.2818,64.3568,163740.0
2018-10-11 11:20:00,77.18,77.21,77.0,77.0,267509.0,64.3652,64.3902,64.2151,64.2151,267509.0
2018-10-11 11:25:00,77.0,77.01,76.87,76.93,83687.0,64.2151,64.2234,64.1066,64.1567,83687.0
2018-10-11 11:30:00,76.94,77.1,76.9,77.1,108965.0,64.165,64.2985,64.1317,64.2985,108965.0
2018-10-11 11:35:00,77.09,77.09,76.94,76.97,135644.0,64.2901,64.2901,64.165,64.19,135644.0
2018-10-11 11:40:00,76.97,76.99,76.91,76.94,106391.0,64.19,64.2067,64.14,64.165,106391.0
2018-10-11 11:45:00,76.94,76.96,76.84,76.94,124803.0,64.165,64.1817,64.0816,64.165,124803.0
2018-10-11 11:50:00,76.94,77.14,76.91,77.09,143990.0,64.165,64.3318,64.14,64.2901,143990.0
2018-10-11 11:55:00,77.1,77.11,77.02,77.06,77566.0,64.2985,64.3068,64.2317,64.2651,77566.0
2018-10-11 12:00:00,77.07,77.1,76.99,76.99,97849.0,64.2734,64.2985,64.2067,64.2067,97849.0
2018-10-11 12:05:00,76.98,77.03,76.94,76.95,72022.0,64.1984,64.2401,64.165,64.1734,72022.0
2018-10-11 12:10:00,76.95,76.98,76.91,76.91,43439.0,64.1734,64.1984,64.14,64.14,43439.0
2018-10-11 12:15:00,76.91,77.03,76.9,77.03,57459.0,64.14,64.2401,64.1317,64.2401,57459.0
2018-10-11 12:20:00,77.04,77.2,77.04,77.18,75156.0,64.2484,64.3819,64.2484,64.3652,75156.0
2018-10-11 12:25:00,77.18,77.19,77.11,77.16,61982.0,64.3652,64.3735,64.3068,64.3485,61982.0
2018-10-11 12:30:00,77.16,77.2,77.14,77.16,88026.0,64.3485,64.3819,64.3318,64.3485,88026.0
2018-10-11 12:35:00,77.16,77.24,77.15,77.23,68253.0,64.3485,64.4152,64.3402,64.4069,68253.0
2018-10-11 12:40:00,77.22,77.26,77.15,77.15,78175.0,64.3985,64.4319,64.3402,64.3402,78175.0
2018-10-11 12:45:00,77.15,77.19,77.1,77.1,75634.0,64.3402,64.3735,64.2985,64.2985,75634.0
2018-10-11 12:50:00,77.09,77.14,77.07,77.09,60185.0,64.2901,64.3318,64.2734,64.2901,60185.0
2018-10-11 12:55:00,77.09,77.09,77.03,77.07,97690.0,64.2901,64.2901,64.2401,64.2734,97690.0
2018-10-11 13:00:00,77.06,77.09,77.0,77.0,45357.0,64.2651,64.2901,64.2151,64.2151,45357.0
2018-10-11 13:05:00,76.99,77.05,76.99,77.01,52406.0,64.2067,64.2568,64.2067,64.2234,52406.0
2018-10-11 13:10:00,77.01,77.04,76.97,76.98,67031.0,64.2234,64.2484,64.19,64.1984,67031.0
2018-10-11 13:15:00,76.98,77.02,76.96,76.97,37159.0,64.1984,64.2317,64.1817,64.19,37159.0
2018-10-11 13:20:00,76.97,76.98,76.92,76.92,59435.0,64.19,64.1984,64.1483,64.1483,59435.0
2018-10-11 13:25:00,76.92,76.94,76.87,76.9,53670.0,64.1483,64.165,64.1066,64.1317,53670.0
2018-10-11 13:30:00,76.9,76.97,76.89,76.9,85943.0,64.1317,64.19,64.1233,64.1317,85943.0
2018-10-11 13:35:00,76.9,76.92,76.86,76.91,46485.0,64.1317,64.1483,64.0983,64.14,46485.0
2018-10-11 13:40:00,76.91,76.92,76.83,76.86,56140.0,64.14,64.1483,64.0733,64.0983,56140.0
2018-10-11 13:45:00,76.86,76.9,76.84,76.84,43637.0,64.0983,64.1317,64.0816,64.0816,43637.0
2018-10-11 13:50:00,76.84,76.84,76.78,76.83,80019.0,64.0816,64.0816,64.0316,64.0733,80019.0
2018-10-11 13:55:00,76.84,76.91,76.83,76.88,72777.0,64.0816,64.14,64.0733,64.115,72777.0
2018-10-11 14:00:00,76.87,76.92,76.79,76.86,116950.0,64.1066,64.1483,64.0399,64.0983,116950.0
2018-10-11 14:05:00,76.87,76.89,76.81,76.82,85177.0,64.1066,64.1233,64.0566,64.0649,85177.0
2018-10-11 14:10:00,76.82,76.83,76.71,76.73,119911.0,64.0649,64.0733,63.9732,63.9899,119911.0
2018-10-11 14:15:00,76.73,76.74,76.56,76.56,340298.0,63.9899,63.9982,63.8481,63.8481,340298.0
2018-10-11 14:20:00,76.56,76.59,76.47,76.47,313069.0,63.8481,63.8731,63.7731,63.7731,313069.0
2018-10-11 14:25:00,76.47,76.54,76.39,76.48,206544.0,63.7731,63.8314,63.7063,63.7814,206544.0
2018-10-11 14:30:00,76.48,76.5,76.32,76.32,144703.0,63.7814,63.7981,63.648,63.648,144703.0
2018-10-11 14:35:00,76.31,76.31,76.1,76.12,410089.0,63.6396,63.6396,63.4645,63.4812,410089.0
2018-10-11 14:40:00,76.11,76.11,75.8,75.8,270020.0,63.4728,63.4728,63.2143,63.2143,270020.0
2018-10-11 14:45:00,75.8,75.93,75.6,75.86,396293.0,63.2143,63.3227,63.0475,63.2643,396293.0
2018-10-11 14:50:00,75.85,76.08,75.85,76.03,239497.0,63.256,63.4478,63.256,63.4061,239497.0
2018-10-11 14:55:00,76.03,76.14,75.98,76.09,341332.0,63.4061,63.4979,63.3644,63.4562,341332.0
2018-10-11 15:00:00,76.08,76.28,76.04,76.26,300954.0,63.4478,63.6146,63.4145,63.5979,300954.0
2018-10-11 15:05:00,76.26,76.27,76.12,76.13,94785.0,63.5979,63.6063,63.4812,63.4895,94785.0
2018-10-11 15:10:00,76.12,76.36,76.03,76.3,256252.0,63.4812,63.6813,63.4061,63.6313,256252.0
2018-10-11 15:15:00,76.3,76.59,76.3,76.59,391072.0,63.6313,63.8731,63.6313,63.8731,391072.0
2018-10-11 15:20:00,76.6,76.6,76.43,76.52,285336.0,63.8815,63.8815,63.7397,63.8148,285336.0
2018-10-11 15:25:00,76.53,76.54,76.38,76.43,184296.0,63.8231,63.8314,63.698,63.7397,184296.0
2018-10-11 15:30:00,76.42,76.43,76.26,76.3,216561.0,63.7314,63.7397,63.5979,63.6313,216561.0
2018-10-11 15:35:00,76.29,76.3,76.08,76.21,424302.0,63.6229,63.6313,63.4478,63.5562,424302.0
2018-10-11 15:40:00,76.21,76.21,76.08,76.11,378090.0,63.5562,63.5562,63.4478,63.4728,378090.0
2018-10-11 15:45:00,76.1,76.15,75.9,75.93,466722.0,63.4645,63.5062,63.2977,63.3227,466722.0
2018-10-11 15:50:00,75.93,76.06,75.88,75.94,738651.0,63.3227,63.4311,63.281,63.3311,738651.0
2018-10-11 15:55:00,75.93,76.01,75.71,75.71,2193563.0,63.3227,63.3894,63.1392,63.1392,2193563.0
2018-10-12 09:30:00,76.63,76.7,75.95,76.02,399117.0,63.9065,63.9649,63.3394,63.3978,399117.0
2018-10-12 09:35:00,76.03,76.37,76.02,76.29,196916.0,63.4061,63.6897,63.3978,63.6229,196916.0
2018-10-12 09:40:00,76.3,76.4,76.13,76.19,117245.0,63.6313,63.7147,63.4895,63.5395,117245.0
2018-10-12 09:45:00,76.19,76.49,76.19,76.37,151470.0,63.5395,63.7897,63.5395,63.6897,151470.0
2018-10-12 09:50:00,76.36,76.5,76.26,76.26,76437.0,63.6813,63.7981,63.5979,63.5979,76437.0
2018-10-12 09:55:00,76.26,76.39,76.26,76.32,109837.0,63.5979,63.7063,63.5979,63.648,109837.0
2018-10-12 10:00:00,76.33,76.56,76.33,76.51,205593.0,63.6563,63.8481,63.6563,63.8064,205593.0
2018-10-12 10:05:00,76.52,76.59,76.47,76.47,121062.0,63.8148,63.8731,63.7731,63.7731,121062.0
2018-10-12 10:10:00,76.47,76.59,76.44,76.57,137139.0,63.7731,63.8731,63.748,63.8565,137139.0
2018-10-12 10:15:00,76.57,76.6,76.43,76.44,89994.0,63.8565,63.8815,63.7397,63.748,89994.0
2018-10-12 10:20:00,76.44,76.53,76.37,76.39,125451.0,63.748,63.8231,63.6897,63.7063,125451.0
2018-10-12 10:25:00,76.4,76.4,76.23,76.23,95291.0,63.7147,63.7147,63.5729,63.5729,95291.0
2018-10-12 10:30:00,76.22,76.35,76.17,76.19,94352.0,63.5646,63.673,63.5229,63.5395,94352.0
2018-10-12 10:35:00,76.19,76.22,76.06,76.13,83426.0,63.5395,63.5646,63.4311,63.4895,83426.0
2018-10-12 10:40:00,76.15,76.18,76.04,76.14,78740.0,63.5062,63.5312,63.4145,63.4979,78740.0
2018-10-12 10:45:00,76.13,76.2,76.05,76.16,60686.0,63.4895,63.5479,63.4228,63.5145,60686.0
2018-10-12 10:50:00,76.16,76.17,75.97,76.09,100582.0,63.5145,63.5229,63.3561,63.4562,100582.0
2018-10-12 10:55:00,76.09,76.1,76.03,76.04,47490.0,63.4562,63.4645,63.4061,63.4145,47490.0
2018-10-12 11:00:00,76.04,76.08,75.94,75.99,62412.0,63.4145,63.4478,63.3311,63.3728,62412.0
2018-10-12 11:05:00,75.98,76.1,75.95,76.06,67666.0,63.3644,63.4645,63.3394,63.4311,67666.0
2018-10-12 11:10:00,76.07,76.12,76.05,76.08,52098.0,63.4395,63.4812,63.4228,63.4478,52098.0
2018-10-12 11:15:00,76.08,76.1,76.02,76.03,90581.0,63.4478,63.4645,63.3978,63.4061,90581.0
2018-10-12 11:20:00,76.02,76.04,75.96,75.97,60106.0,63.3978,63.4145,63.3477,63.3561,60106.0
2018-10-12 11:25:00,75.96,75.99,75.91,75.96,62119.0,63.3477,63.3728,63.306,63.3477,62119.0
2018-10-12 11:30:00,75.96,76.03,75.94,75.95,86750.0,63.3477,63.4061,63.3311,63.3394,86750.0
2018-10-12 11:35:00,75.94,75.95,75.88,75.91,64845.0,63.3311,63.3394,63.281,63.306,64845.0
2018-10-12 11:40:00,75.91,76.02,75.88,76.0,74762.0,63.306,63.3978,63.281,63.3811,74762.0
2018-10-12 11:45:00,76.0,76.1,75.99,76.09,126103.0,63.3811,63.4645,63.3728,63.4562,126103.0
2018-10-12 11:50:00,76.09,76.11,76.01,76.03,119400.0,63.4562,63.4728,63.3894,63.4061,119400.0
2018-10-12 11:55:00,76.04,76.16,76.01,76.12,42149.0,63.4145,63.5145,63.3894,63.4812,42149.0
2018-10-12 12:00:00,76.13,76.18,76.07,76.07,62492.0,63.4895,63.5312,63.4395,63.4395,62492.0
2018-10-12 12:05:00,76.06,76.06,75.9,75.97,123967.0,63.4311,63.4311,63.2977,63.3561,123967.0
2018-10-12 12:10:00,75.97,76.01,75.92,75.99,72489.0,63.3561,63.3894,63.3144,63.3728,72489.0
2018-10-12 12:15:00,75.99,75.99,75.91,75.91,104024.0,63.3728,63.3728,63.306,63.306,104024.0
2018-10-12 12:20:00,75.9,75.94,75.87,75.92,64412.0,63.2977,63.3311,63.2727,63.3144,64412.0
2018-10-12 12:25:00,75.92,75.92,75.76,75.8,113363.0,63.3144,63.3144,63.1809,63.2143,113363.0
2018-10-12 12:30:00,75.81,75.86,75.75,75.8,134151.0,63.2226,63.2643,63.1726,63.2143,134151.0
2018-10-12 12:35:00,75.79,75.79,75.62,75.62,161442.0,63.206,63.206,63.0642,63.0642,161442.0
2018-10-12 12:40:00,75.63,75.74,75.63,75.7,167919.0,63.0725,63.1643,63.0725,63.1309,167919.0
2018-10-12 12:45:00,75.7,75.71,75.56,75.57,174181.0,63.1309,63.1392,63.0142,63.0225,174181.0
2018-10-12 12:50:00,75.56,75.57,75.42,75.45,207411.0,63.0142,63.0225,62.8974,62.9224,207411.0
2018-10-12 12:55:00,75.45,75.47,75.39,75.42,319638.0,62.9224,62.9391,62.8724,62.8974,319638.0
2018-10-12 13:00:00,75.41,75.57,75.38,75.57,121103.0,62.8891,63.0225,62.864,63.0225,121103.0
2018-10-12 13:05:00,75.57,75.66,75.56,75.62,65215.0,63.0225,63.0975,63.0142,63.0642,65215.0
2018-10-12 13:10:00,75.63,75.81,75.62,75.73,92968.0,63.0725,63.2226,63.0642,63.1559,92968.0
2018-10-12 13:15:00,75.73,75.75,75.64,75.66,75594.0,63.1559,63.1726,63.0809,63.0975,75594.0
2018-10-12 13:20:00,75.65,75.74,75.62,75.65,138706.0,63.0892,63.1643,63.0642,63.0892,138706.0
2018-10-12 13:25:00,75.65,75.68,75.55,75.58,85154.0,63.0892,63.1142,63.0058,63.0308,85154.0
2018-10-12 13:30:00,75.58,75.58,75.44,75.45,72391.0,63.0308,63.0308,62.9141,62.9224,72391.0
2018-10-12 13:35:00,75.44,75.44,75.31,75.35,93732.0,62.9141,62.9141,62.8057,62.839,93732.0
2018-10-12 13:40:00,75.35,75.57,75.34,75.56,76107.0,62.839,63.0225,62.8307,63.0142,76107.0
2018-10-12 13:45:00,75.57,75.73,75.57,75.7,71074.0,63.0225,63.1559,63.0225,63.1309,71074.0
2018-10-12 13:50:00,75.7,75.75,75.65,75.69,75323.0,63.1309,63.1726,63.0892,63.1226,75323.0
2018-10-12 13:55:00,75.69,75.71,75.58,75.59,44230.0,63.1226,63.1392,63.0308,63.0392,44230.0
2018-10-12 14:00:00,75.59,75.62,75.51,75.53,103692.0,63.0392,63.0642,62.9725,62.9891,103692.0
2018-10-12 14:05:00,75.54,75.6,75.45,75.48,72518.0,62.9975,63.0475,62.9224,62.9474,72518.0
2018-10-12 14:10:00,75.48,75.48,75.29,75.3,120587.0,62.9474,62.9474,62.789,62.7973,120587.0
2018-10-12 14:15:00,75.3,75.51,75.29,75.42,147121.0,62.7973,62.9725,62.789,62.8974,147121.0
2018-10-12 14:20:00,75.43,75.48,75.27,75.28,128737.0,62.9057,62.9474,62.7723,62.7806,128737.0
2018-10-12 14:25:00,75.28,75.39,75.23,75.38,153977.0,62.7806,62.8724,62.7389,62.864,153977.0
2018-10-12 14:30:00,75.38,75.4,75.31,75.31,74307.0,62.864,62.8807,62.8057,62.8057,74307.0
2018-10-12 14:35:00,75.31,75.34,75.29,75.31,52113.0,62.8057,62.8307,62.789,62.8057,52113.0
2018-10-12 14:40:00,75.3,75.35,75.24,75.26,63334.0,62.7973,62.839,62.7473,62.764,63334.0
2018-10-12 14:45:00,75.26,75.3,75.15,75.2,73312.0,62.764,62.7973,62.6722,62.7139,73312.0
2018-10-12 14:50:00,75.2,75.44,75.2,75.43,76598.0,62.7139,62.9141,62.7139,62.9057,76598.0
2018-10-12 14:55:00,75.44,75.59,75.43,75.54,117505.0,62.9141,63.0392,62.9057,62.9975,117505.0
2018-10-12 15:00:00,75.54,75.59,75.41,75.45,77504.0,62.9975,63.0392,62.8891,62.9224,77504.0
2018-10-12 15:05:00,75.45,75.57,75.44,75.53,70540.0,62.9224,63.0225,62.9141,62.9891,70540.0
2018-10-12 15:10:00,75.54,75.7,75.54,75.65,77719.0,62.9975,63.1309,62.9975,63.0892,77719.0
2018-10-12 15:15:00,75.64,75.65,75.56,75.6,137874.0,63.0809,63.0892,63.0142,63.0475,137874.0
2018-10-12 15:20:00,75.61,75.65,75.58,75.61,126072.0,63.0559,63.0892,63.0308,63.0559,126072.0
2018-10-12 15:25:00,75.62,75.83,75.61,75.8,262692.0,63.0642,63.2393,63.0559,63.2143,262692.0
2018-10-12 15:30:00,75.8,75.81,75.7,75.76,166245.0,63.2143,63.2226,63.1309,63.1809,166245.0
2018-10-12 15:35:00,75.74,75.75,75.55,75.57,156294.0,63.1643,63.1726,63.0058,63.0225,156294.0
2018-10-12 15:40:00,75.58,75.73,75.54,75.73,214622.0,63.0308,63.1559,62.9975,63.1559,214622.0
2018-10-12 15:45:00,75.72,75.8,75.58,75.73,257936.0,63.1476,63.2143,63.0308,63.1559,257936.0
2018-10-12 15:50:00,75.74,75.83,75.71,75.74,382362.0,63.1643,63.2393,63.1392,63.1643,382362.0
2018-10-12 15:55:00,75.74,75.82,75.57,75.57,1583031.0,63.1643,63.231,63.0225,63.0225,1583031.0
2018-10-15 09:30:00,75.47,75.89,75.47,75.76,166077.0,62.9391,63.2894,62.9391,63.1809,166077.0
2018-10-15 09:35:00,75.76,75.93,75.71,75.82,197284.0,63.1809,63.3227,63.1392,63.231,197284.0
2018-10-15 09:40:00,75.82,75.86,75.7,75.73,97928.0,63.231,63.2643,63.1309,63.1559,97928.0
2018-10-15 09:45:00,75.74,76.07,75.73,76.04,104829.0,63.1643,63.4395,63.1559,63.4145,104829.0
2018-10-15 09:50:00,76.05,76.13,75.97,76.05,124116.0,63.4228,63.4895,63.3561,63.4228,124116.0
2018-10-15 09:55:00,76.05,76.14,75.94,75.94,149933.0,63.4228,63.4979,63.3311,63.3311,149933.0
2018-10-15 10:00:00,75.94,76.06,75.9,75.95,140036.0,63.3311,63.4311,63.2977,63.3394,140036.0
2018-10-15 10:05:00,75.94,75.96,75.87,75.92,85999.0,63.3311,63.3477,63.2727,63.3144,85999.0
2018-10-15 10:10:00,75.92,75.95,75.76,75.85,77856.0,63.3144,63.3394,63.1809,63.256,77856.0
2018-10-15 10:15:00,75.86,76.04,75.83,76.03,108992.0,63.2643,63.4145,63.2393,63.4061,108992.0
2018-10-15 10:20:00,76.03,76.19,76.01,76.15,93169.0,63.4061,63.5395,63.3894,63.5062,93169.0
2018-10-15 10:25:00,76.15,76.17,76.01,76.02,74396.0,63.5062,63.5229,63.3894,63.3978,74396.0
2018-10-15 10:30:00,76.01,76.13,76.01,76.12,150810.0,63.3894,63.4895,63.3894,63.4812,150810.0
2018-10-15 10:35:00,76.11,76.27,76.08,76.21,157807.0,63.4728,63.6063,63.4478,63.5562,157807.0
2018-10-15 10:40:00,76.21,76.33,76.2,76.27,200943.0,63.5562,63.6563,63.5479,63.6063,200943.0
2018-10-15 10:45:00,76.27,76.36,76.21,76.21,115140.0,63.6063,63.6813,63.5562,63.5562,115140.0
2018-10-15 10:50:00,76.2,76.38,76.16,76.35,74029.0,63.5479,63.698,63.5145,63.673,74029.0
2018-10-15 10:55:00,76.35,76.44,76.32,76.44,54613.0,63.673,63.748,63.648,63.748,54613.0
2018-10-15 11:00:00,76.43,76.49,76.32,76.32,123825.0,63.7397,63.7897,63.648,63.648,123825.0
2018-10-15 11:05:00,76.32,76.34,76.18,76.21,111438.0,63.648,63.6646,63.5312,63.5562,111438.0
2018-10-15 11:10:00,76.22,76.3,76.19,76.29,113655.0,63.5646,63.6313,63.5395,63.6229,113655.0
2018-10-15 11:15:00,76.29,76.42,76.27,76.37,86637.0,63.6229,63.7314,63.6063,63.6897,86637.0
2018-10-15 11:20:00,76.37,76.37,76.3,76.32,49108.0,63.6897,63.6897,63.6313,63.648,49108.0
2018-10-15 11:25:00,76.32,76.52,76.31,76.51,118536.0,63.648,63.8148,63.6396,63.8064,118536.0
2018-10-15 11:30:00,76.52,76.59,76.47,76.47,52468.0,63.8148,63.8731,63.7731,63.7731,52468.0
2018-10-15 11:35:00,76.47,76.49,76.35,76.35,44716.0,63.7731,63.7897,63.673,63.673,44716.0
2018-10-15 11:40:00,76.35,76.41,76.29,76.3,28654.0,63.673,63.723,63.6229,63.6313,28654.0
2018-10-15 11:45:00,76.31,76.35,76.28,76.29,38025.0,63.6396,63.673,63.6146,63.6229,38025.0
2018-10-15 11:50:00,76.3,76.4,76.29,76.38,62796.0,63.6313,63.7147,63.6229,63.698,62796.0
2018-10-15 11:55:00,76.39,76.41,76.29,76.31,54252.0,63.7063,63.723,63.6229,63.6396,54252.0
2018-10-15 12:00:00,76.3,76.32,76.19,76.2,73551.0,63.6313,63.648,63.5395,63.5479,73551.0
2018-10-15 12:05:00,76.2,76.21,76.11,76.11,34871.0,63.5479,63.5562,63.4728,63.4728,34871.0
2018-10-15 12:10:00,76.11,76.17,76.09,76.17,45350.0,63.4728,63.5229,63.4562,63.5229,45350.0
2018-10-15 12:15:00,76.18,76.23,76.16,76.23,65325.0,63.5312,63.5729,63.5145,63.5729,65325.0
2018-10-15 12:20:00,76.23,76.33,76.23,76.32,36570.0,63.5729,63.6563,63.5729,63.648,36570.0
2018-10-15 12:25:00,76.33,76.37,76.29,76.3,36202.0,63.6563,63.6897,63.6229,63.6313,36202.0
2018-10-15 12:30:00,76.3,76.35,76.26,76.28,40851.0,63.6313,63.673,63.5979,63.6146,40851.0
2018-10-15 12:35:00,76.28,76.37,76.26,76.36,43692.0,63.6146,63.6897,63.5979,63.6813,43692.0
2018-10-15 12:40:00,76.36,76.39,76.33,76.35,74396.0,63.6813,63.7063,63.6563,63.673,74396.0
2018-10-15 12:45:00,76.35,76.49,76.35,76.45,132042.0,63.673,63.7897,63.673,63.7564,132042.0
2018-10-15 12:50:00,76.45,76.48,76.43,76.48,30330.0,63.7564,63.7814,63.7397,63.7814,30330.0
2018-10-15 12:55:00,76.48,76.52,76.47,76.52,18002.0,63.7814,63.8148,63.7731,63.8148,18002.0
2018-10-15 13:00:00,76.53,76.61,76.51,76.61,25380.0,63.8231,63.8898,63.8064,63.8898,25380.0
2018-10-15 13:05:00,76.62,76.62,76.55,76.58,26516.0,63.8982,63.8982,63.8398,63.8648,26516.0
2018-10-15 13:10:00,76.57,76.58,76.47,76.48,38318.0,63.8565,63.8648,63.7731,63.7814,38318.0
2018-10-15 13:15:00,76.48,76.55,76.48,76.55,83823.0,63.7814,63.8398,63.7814,63.8398,83823.0
2018-10-15 13:20:00,76.55,76.55,76.43,76.5,67724.0,63.8398,63.8398,63.7397,63.7981,67724.0
2018-10-15 13:25:00,76.5,76.58,76.49,76.57,48251.0,63.7981,63.8648,63.7897,63.8565,48251.0
2018-10-15 13:30:00,76.57,76.65,76.52,76.62,101983.0,63.8565,63.9232,63.8148,63.8982,101983.0
2018-10-15 13:35:00,76.62,76.65,76.57,76.64,36725.0,63.8982,63.9232,63.8565,63.9148,36725.0
2018-10-15 13:40:00,76.63,76.65,76.59,76.61,49896.0,63.9065,63.9232,63.8731,63.8898,49896.0
2018-10-15 13:45:00,76.62,76.62,76.54,76.57,28627.0,63.8982,63.8982,63.8314,63.8565,28627.0
2018-10-15 13:50:00,76.57,76.6,76.51,76.59,34904.0,63.8565,63.8815,63.8064,63.8731,34904.0
2018-10-15 13:55:00,76.58,76.72,76.58,76.67,55071.0,63.8648,63.9815,63.8648,63.9399,55071.0
2018-10-15 14:00:00,76.67,76.7,76.54,76.59,102284.0,63.9399,63.9649,63.8314,63.8731,102284.0
2018-10-15 14:05:00,76.58,76.58,76.49,76.5,34680.0,63.8648,63.8648,63.7897,63.7981,34680.0
2018-10-15 14:10:00,76.51,76.51,76.43,76.49,47548.0,63.8064,63.8064,63.7397,63.7897,47548.0
2018-10-15 14:15:00,76.5,76.5,76.45,76.49,19981.0,63.7981,63.7981,63.7564,63.7897,19981.0
2018-10-15 14:20:00,76.49,76.61,76.48,76.51,39224.0,63.7897,63.8898,63.7814,63.8064,39224.0
2018-10-15 14:25:00,76.52,76.53,76.45,76.45,37782.0,63.8148,63.8231,63.7564,63.7564,37782.0
2018-10-15 14:30:00,76.45,76.51,76.43,76.5,30940.0,63.7564,63.8064,63.7397,63.7981,30940.0
2018-10-15 14:35:00,76.51,76.58,76.48,76.57,83976.0,63.8064,63.8648,63.7814,63.8565,83976.0
2018-10-15 14:40:00,76.58,76.66,76.55,76.61,58452.0,63.8648,63.9315,63.8398,63.8898,58452.0
2018-10-15 14:45:00,76.61,76.61,76.54,76.61,32994.0,63.8898,63.8898,63.8314,63.8898,32994.0
2018-10-15 14:50:00,76.61,76.7,76.61,76.68,38953.0,63.8898,63.9649,63.8898,63.9482,38953.0
2018-10-15 14:55:00,76.68,76.73,76.6,76.72,70202.0,63.9482,63.9899,63.8815,63.9815,70202.0
2018-10-15 15:00:00,76.73,76.74,76.59,76.6,88444.0,63.9899,63.9982,63.8731,63.8815,88444.0
2018-10-15 15:05:00,76.59,76.6,76.5,76.52,105210.0,63.8731,63.8815,63.7981,63.8148,105210.0
2018-10-15 15:10:00,76.52,76.55,76.42,76.42,91509.0,63.8148,63.8398,63.7314,63.7314,91509.0
2018-10-15 15:15:00,76.43,76.46,76.4,76.43,93120.0,63.7397,63.7647,63.7147,63.7397,93120.0
2018-10-15 15:20:00,76.43,76.52,76.4,76.46,44487.0,63.7397,63.8148,63.7147,63.7647,44487.0
2018-10-15 15:25:00,76.46,76.51,76.41,76.41,77502.0,63.7647,63.8064,63.723,63.723,77502.0
2018-10-15 15:30:00,76.41,76.41,76.31,76.34,116640.0,63.723,63.723,63.6396,63.6646,116640.0
2018-10-15 15:35:00,76.33,76.41,76.32,76.4,55824.0,63.6563,63.723,63.648,63.7147,55824.0
2018-10-15 15:40:00,76.4,76.45,76.37,76.39,139596.0,63.7147,63.7564,63.6897,63.7063,139596.0
2018-10-15 15:45:00,76.39,76.39,76.25,76.26,237926.0,63.7063,63.7063,63.5896,63.5979,237926.0
2018-10-15 15:50:00,76.26,76.3,76.15,76.18,329841.0,63.5979,63.6313,63.5062,63.5312,329841.0
2018-10-15 15:55:00,76.18,76.2,76.01,76.02,1793035.0,63.5312,63.5479,63.3894,63.3978,1793035.0
2018-10-16 09:30:00,76.23,76.33,75.9,76.17,279823.0,63.5729,63.6563,63.2977,63.5229,279823.0
2018-10-16 09:35:00,76.18,76.19,76.0,76.1,112727.0,63.5312,63.5395,63.3811,63.4645,112727.0
2018-10-16 09:40:00,76.11,76.11,75.86,76.01,135649.0,63.4728,63.4728,63.2643,63.3894,135649.0
2018-10-16 09:45:00,76.01,76.17,76.01,76.06,99920.0,63.3894,63.5229,63.3894,63.4311,99920.0
2018-10-16 09:50:00,76.05,76.11,75.99,76.11,98617.0,63.4228,63.4728,63.3728,63.4728,98617.0
2018-10-16 09:55:00,76.12,76.19,76.08,76.15,85339.0,63.4812,63.5395,63.4478,63.5062,85339.0
2018-10-16 10:00:00,76.15,76.36,76.14,76.33,136798.0,63.5062,63.6813,63.4979,63.6563,136798.0
2018-10-16 10:05:00,76.33,76.44,76.28,76.42,132947.0,63.6563,63.748,63.6146,63.7314,132947.0
2018-10-16 10:10:00,76.42,76.58,76.41,76.58,85429.0,63.7314,63.8648,63.723,63.8648,85429.0
2018-10-16 10:15:00,76.59,76.7,76.59,76.69,148808.0,63.8731,63.9649,63.8731,63.9565,148808.0
2018-10-16 10:20:00,76.68,76.72,76.57,76.57,57156.0,63.9482,63.9815,63.8565,63.8565,57156.0
2018-10-16 10:25:00,76.58,76.67,76.58,76.62,53631.0,63.8648,63.9399,63.8648,63.8982,53631.0
2018-10-16 10:30:00,76.61,76.69,76.58,76.58,70215.0,63.8898,63.9565,63.8648,63.8648,70215.0
2018-10-16 10:35:00,76.57,76.65,76.52,76.59,41070.0,63.8565,63.9232,63.8148,63.8731,41070.0
2018-10-16 10:40:00,76.6,76.68,76.58,76.68,76286.0,63.8815,63.9482,63.8648,63.9482,76286.0
2018-10-16 10:45:00,76.67,76.75,76.63,76.74,34140.0,63.9399,64.0066,63.9065,63.9982,34140.0
2018-10-16 10:50:00,76.74,76.93,76.73,76.92,80930.0,63.9982,64.1567,63.9899,64.1483,80930.0
2018-10-16 10:55:00,76.93,76.97,76.88,76.9,77641.0,64.1567,64.19,64.115,64.1317,77641.0
2018-10-16 11:00:00,76.9,76.9,76.79,76.83,151799.0,64.1317,64.1317,64.0399,64.0733,151799.0
2018-10-16 11:05:00,76.84,76.96,76.81,76.95,74189.0,64.0816,64.1817,64.0566,64.1734,74189.0
2018-10-16 11:10:00,76.95,76.96,76.84,76.87,41381.0,64.1734,64.1817,64.0816,64.1066,41381.0
2018-10-16 11:15:00,76.88,76.88,76.78,76.81,160106.0,64.115,64.115,64.0316,64.0566,160106.0
2018-10-16 11:20:00,76.81,76.93,76.79,76.92,111722.0,64.0566,64.1567,64.0399,64.1483,111722.0
2018-10-16 11:25:00,76.91,76.92,76.85,76.85,63490.0,64.14,64.1483,64.09,64.09,63490.0
2018-10-16 11:30:00,76.85,76.98,76.84,76.9,57896.0,64.09,64.1984,64.0816,64.1317,57896.0
2018-10-16 11:35:00,76.89,77.02,76.86,76.99,49604.0,64.1233,64.2317,64.0983,64.2067,49604.0
2018-10-16 11:40:00,76.99,77.04,76.97,77.01,92114.0,64.2067,64.2484,64.19,64.2234,92114.0
2018-10-16 11:45:00,77.01,77.01,76.93,76.96,41864.0,64.2234,64.2234,64.1567,64.1817,41864.0
2018-10-16 11:50:00,76.97,77.04,76.91,77.04,29538.0,64.19,64.2484,64.14,64.2484,29538.0
2018-10-16 11:55:00,77.05,77.12,77.04,77.07,21725.0,64.2568,64.3151,64.2484,64.2734,21725.0
2018-10-16 12:00:00,77.06,77.06,76.99,77.06,38184.0,64.2651,64.2651,64.2067,64.2651,38184.0
2018-10-16 12:05:00,77.05,77.1,77.01,77.03,31927.0,64.2568,64.2985,64.2234,64.2401,31927.0
2018-10-16 12:10:00,77.02,77.03,76.91,76.92,27657.0,64.2317,64.2401,64.14,64.1483,27657.0
2018-10-16 12:15:00,76.93,76.97,76.88,76.89,30801.0,64.1567,64.19,64.115,64.1233,30801.0
2018-10-16 12:20:00,76.9,76.91,76.86,76.91,25774.0,64.1317,64.14,64.0983,64.14,25774.0
2018-10-16 12:25:00,76.91,76.97,76.87,76.96,103948.0,64.14,64.19,64.1066,64.1817,103948.0
2018-10-16 12:30:00,76.97,77.03,76.95,77.01,63565.0,64.19,64.2401,64.1734,64.2234,63565.0
2018-10-16 12:35:00,77.02,77.04,76.99,77.01,47453.0,64.2317,64.2484,64.2067,64.2234,47453.0
2018-10-16 12:40:00,77.0,77.06,77.0,77.06,23472.0,64.2151,64.2651,64.2151,64.2651,23472.0
2018-10-16 12:45:00,77.05,77.07,77.0,77.01,32743.0,64.2568,64.2734,64.2151,64.2234,32743.0
2018-10-16 12:50:00,77.01,77.09,77.0,77.06,17930.0,64.2234,64.2901,64.2151,64.2651,17930.0
2018-10-16 12:55:00,77.07,77.11,77.04,77.04,24995.0,64.2734,64.3068,64.2484,64.2484,24995.0
2018-10-16 13:00:00,77.04,77.04,77.0,77.02,30022.0,64.2484,64.2484,64.2151,64.2317,30022.0
2018-10-16 13:05:00,77.03,77.11,77.03,77.09,24940.0,64.2401,64.3068,64.2401,64.2901,24940.0
2018-10-16 13:10:00,77.09,77.1,77.05,77.09,20683.0,64.2901,64.2985,64.2568,64.2901,20683.0
2018-10-16 13:15:00,77.08,77.11,77.06,77.07,35543.0,64.2818,64.3068,64.2651,64.2734,35543.0
2018-10-16 13:20:00,77.06,77.17,77.06,77.17,28395.0,64.2651,64.3568,64.2651,64.3568,28395.0
2018-10-16 13:25:00,77.17,77.17,77.12,77.16,30863.0,64.3568,64.3568,64.3151,64.3485,30863.0
2018-10-16 13:30:00,77.16,77.23,77.14,77.23,55429.0,64.3485,64.4069,64.3318,64.4069,55429.0
2018-10-16 13:35:00,77.23,77.25,77.2,77.23,23895.0,64.4069,64.4235,64.3819,64.4069,23895.0
2018-10-16 13:40:00,77.22,77.24,77.22,77.23,14040.0,64.3985,64.4152,64.3985,64.4069,14040.0
2018-10-16 13:45:00,77.23,77.27,77.2,77.27,47684.0,64.4069,64.4402,64.3819,64.4402,47684.0
2018-10-16 13:50:00,77.27,77.32,77.21,77.23,70159.0,64.4402,64.4819,64.3902,64.4069,70159.0
2018-10-16 13:55:00,77.23,77.31,77.18,77.31,65886.0,64.4069,64.4736,64.3652,64.4736,65886.0
2018-10-16 14:00:00,77.31,77.36,77.31,77.36,28228.0,64.4736,64.5153,64.4736,64.5153,28228.0
2018-10-16 14:05:00,77.36,77.4,77.34,77.36,57535.0,64.5153,64.5486,64.4986,64.5153,57535.0
2018-10-16 14:10:00,77.36,77.39,77.34,77.36,23858.0,64.5153,64.5403,64.4986,64.5153,23858.0
2018-10-16 14:15:00,77.35,77.38,77.34,77.34,24394.0,64.5069,64.532,64.4986,64.4986,24394.0
2018-10-16 14:20:00,77.34,77.43,77.34,77.4,43993.0,64.4986,64.5737,64.4986,64.5486,43993.0
2018-10-16 14:25:00,77.4,77.6,77.39,77.59,98109.0,64.5486,64.7154,64.5403,64.7071,98109.0
2018-10-16 14:30:00,77.59,77.7,77.55,77.69,80047.0,64.7071,64.7988,64.6737,64.7905,80047.0
2018-10-16 14:35:00,77.68,77.72,77.65,77.67,103813.0,64.7822,64.8155,64.7571,64.7738,103813.0
2018-10-16 14:40:00,77.67,77.69,77.6,77.67,67367.0,64.7738,64.7905,64.7154,64.7738,67367.0
2018-10-16 14:45:00,77.67,77.73,77.63,77.73,76656.0,64.7738,64.8238,64.7405,64.8238,76656.0
2018-10-16 14:50:00,77.73,77.74,77.62,77.62,127636.0,64.8238,64.8322,64.7321,64.7321,127636.0
2018-10-16 14:55:00,77.62,77.62,77.56,77.59,44652.0,64.7321,64.7321,64.6821,64.7071,44652.0
2018-10-16 15:00:00,77.58,77.58,77.49,77.51,93003.0,64.6988,64.6988,64.6237,64.6404,93003.0
2018-10-16 15:05:00,77.5,77.55,77.44,77.5,113079.0,64.632,64.6737,64.582,64.632,113079.0
2018-10-16 15:10:00,77.5,77.59,77.44,77.59,103087.0,64.632,64.7071,64.582,64.7071,103087.0
2018-10-16 15:15:00,77.58,77.63,77.57,77.62,134347.0,64.6988,64.7405,64.6904,64.7321,134347.0
2018-10-16 15:20:00,77.62,77.64,77.59,77.61,114946.0,64.7321,64.7488,64.7071,64.7238,114946.0
2018-10-16 15:25:00,77.61,77.61,77.54,77.54,89644.0,64.7238,64.7238,64.6654,64.6654,89644.0
2018-10-16 15:30:00,77.54,77.55,77.44,77.53,118872.0,64.6654,64.6737,64.582,64.6571,118872.0
2018-10-16 15:35:00,77.53,77.59,77.52,77.59,181257.0,64.6571,64.7071,64.6487,64.7071,181257.0
2018-10-16 15:40:00,77.58,77.64,77.53,77.63,235850.0,64.6988,64.7488,64.6571,64.7405,235850.0
2018-10-16 15:45:00,77.63,77.65,77.58,77.64,182233.0,64.7405,64.7571,64.6988,64.7488,182233.0
2018-10-16 15:50:00,77.65,77.66,77.58,77.59,234495.0,64.7571,64.7655,64.6988,64.7071,234495.0
2018-10-16 15:55:00,77.58,77.6,77.46,77.56,935596.0,64.6988,64.7154,64.5987,64.6821,935596.0
2018-10-17 09:30:00,77.47,77.51,77.33,77.4,103018.0,64.607,64.6404,64.4903,64.5486,103018.0
2018-10-17 09:35:00,77.42,77.67,77.41,77.58,124180.0,64.5653,64.7738,64.557,64.6988,124180.0
2018-10-17 09:40:00,77.56,77.64,77.35,77.36,83199.0,64.6821,64.7488,64.5069,64.5153,83199.0
2018-10-17 09:45:00,77.36,77.48,77.29,77.33,86008.0,64.5153,64.6154,64.4569,64.4903,86008.0
2018-10-17 09:50:00,77.33,77.39,77.28,77.33,51959.0,64.4903,64.5403,64.4486,64.4903,51959.0
2018-10-17 09:55:00,77.35,77.39,77.19,77.23,83329.0,64.5069,64.5403,64.3735,64.4069,83329.0
2018-10-17 10:00:00,77.22,77.33,77.16,77.18,79461.0,64.3985,64.4903,64.3485,64.3652,79461.0
2018-10-17 10:05:00,77.18,77.18,76.95,76.98,153292.0,64.3652,64.3652,64.1734,64.1984,153292.0
2018-10-17 10:10:00,76.97,77.05,76.92,77.04,73715.0,64.19,64.2568,64.1483,64.2484,73715.0
2018-10-17 10:15:00,77.04,77.05,76.94,77.05,79448.0,64.2484,64.2568,64.165,64.2568,79448.0
2018-10-17 10:20:00,77.05,77.05,76.94,76.97,80350.0,64.2568,64.2568,64.165,64.19,80350.0
2018-10-17 10:25:00,76.97,77.02,76.91,76.93,101581.0,64.19,64.2317,64.14,64.1567,101581.0
2018-10-17 10:30:00,76.93,77.12,76.93,77.08,61642.0,64.1567,64.3151,64.1567,64.2818,61642.0
2018-10-17 10:35:00,77.08,77.15,77.06,77.09,43172.0,64.2818,64.3402,64.2651,64.2901,43172.0
2018-10-17 10:40:00,77.09,77.09,76.91,77.0,66671.0,64.2901,64.2901,64.14,64.2151,66671.0
2018-10-17 10:45:00,77.0,77.01,76.86,76.98,70768.0,64.2151,64.2234,64.0983,64.1984,70768.0
2018-10-17 10:50:00,76.96,76.98,76.87,76.92,91131.0,64.1817,64.1984,64.1066,64.1483,91131.0
2018-10-17 10:55:00,76.92,76.99,76.9,76.96,61058.0,64.1483,64.2067,64.1317,64.1817,61058.0
2018-10-17 11:00:00,76.95,77.02,76.94,77.02,61199.0,64.1734,64.2317,64.165,64.2317,61199.0
2018-10-17 11:05:00,77.01,77.04,76.89,76.94,63309.0,64.2234,64.2484,64.1233,64.165,63309.0
2018-10-17 11:10:00,76.93,76.99,76.86,76.95,40824.0,64.1567,64.2067,64.0983,64.1734,40824.0
2018-10-17 11:15:00,76.94,76.95,76.8,76.83,45175.0,64.165,64.1734,64.0483,64.0733,45175.0
2018-10-17 11:20:00,76.83,76.92,76.79,76.91,46894.0,64.0733,64.1483,64.0399,64.14,46894.0
2018-10-17 11:25:00,76.9,77.06,76.9,77.06,44533.0,64.1317,64.2651,64.1317,64.2651,44533.0
2018-10-17 11:30:00,77.05,77.09,76.99,77.05,57910.0,64.2568,64.2901,64.2067,64.2568,57910.0
2018-10-17 11:35:00,77.06,77.09,76.98,77.06,47885.0,64.2651,64.2901,64.1984,64.2651,47885.0
2018-10-17 11:40:00,77.05,77.19,77.01,77.18,104528.0,64.2568,64.3735,64.2234,64.3652,104528.0
2018-10-17 11:45:00,77.18,77.28,77.15,77.25,38022.0,64.3652,64.4486,64.3402,64.4235,38022.0
2018-10-17 11:50:00,77.25,77.32,77.23,77.31,44783.0,64.4235,64.4819,64.4069,64.4736,44783.0
2018-10-17 11:55:00,77.32,77.36,77.25,77.35,45187.0,64.4819,64.5153,64.4235,64.5069,45187.0
2018-10-17 12:00:00,77.36,77.43,77.35,77.36,37343.0,64.5153,64.5737,64.5069,64.5153,37343.0
2018-10-17 12:05:00,77.36,77.44,77.33,77.35,47959.0,64.5153,64.582,64.4903,64.5069,47959.0
2018-10-17 12:10:00,77.35,77.38,77.29,77.36,45632.0,64.5069,64.532,64.4569,64.5153,45632.0
2018-10-17 12:15:00,77.37,77.48,77.37,77.48,37123.0,64.5236,64.6154,64.5236,64.6154,37123.0
2018-10-17 12:20:00,77.48,77.52,77.43,77.52,33825.0,64.6154,64.6487,64.5737,64.6487,33825.0
2018-10-17 12:25:00,77.52,77.56,77.49,77.55,31624.0,64.6487,64.6821,64.6237,64.6737,31624.0
2018-10-17 12:30:00,77.55,77.55,77.47,77.49,65932.0,64.6737,64.6737,64.607,64.6237,65932.0
2018-10-17 12:35:00,77.49,77.55,77.47,77.55,54300.0,64.6237,64.6737,64.607,64.6737,54300.0
2018-10-17 12:40:00,77.55,77.6,77.55,77.59,28738.0,64.6737,64.7154,64.6737,64.7071,28738.0
2018-10-17 12:45:00,77.58,77.58,77.47,77.52,69430.0,64.6988,64.6988,64.607,64.6487,69430.0
2018-10-17 12:50:00,77.51,77.52,77.42,77.42,56549.0,64.6404,64.6487,64.5653,64.5653,56549.0
2018-10-17 12:55:00,77.43,77.57,77.43,77.57,58140.0,64.5737,64.6904,64.5737,64.6904,58140.0
2018-10-17 13:00:00,77.58,77.59,77.51,77.52,48748.0,64.6988,64.7071,64.6404,64.6487,48748.0
2018-10-17 13:05:00,77.52,77.6,77.51,77.54,39247.0,64.6487,64.7154,64.6404,64.6654,39247.0
2018-10-17 13:10:00,77.54,77.61,77.53,77.55,22776.0,64.6654,64.7238,64.6571,64.6737,22776.0
2018-10-17 13:15:00,77.55,77.57,77.52,77.57,22122.0,64.6737,64.6904,64.6487,64.6904,22122.0
2018-10-17 13:20:00,77.57,77.63,77.55,77.59,28908.0,64.6904,64.7405,64.6737,64.7071,28908.0
2018-10-17 13:25:00,77.59,77.6,77.49,77.56,24577.0,64.7071,64.7154,64.6237,64.6821,24577.0
2018-10-17 13:30:00,77.56,77.6,77.52,77.54,29124.0,64.6821,64.7154,64.6487,64.6654,29124.0
2018-10-17 13:35:00,77.54,77.6,77.53,77.57,45759.0,64.6654,64.7154,64.6571,64.6904,45759.0
2018-10-17 13:40:00,77.58,77.62,77.56,77.61,27526.0,64.6988,64.7321,64.6821,64.7238,27526.0
2018-10-17 13:45:00,77.6,77.64,77.6,77.62,92902.0,64.7154,64.7488,64.7154,64.7321,92902.0
2018-10-17 13:50:00,77.62,77.67,77.6,77.64,37632.0,64.7321,64.7738,64.7154,64.7488,37632.0
2018-10-17 13:55:00,77.63,77.7,77.62,77.65,84257.0,64.7405,64.7988,64.7321,64.7571,84257.0
2018-10-17 14:00:00,77.64,77.64,77.42,77.42,187439.0,64.7488,64.7488,64.5653,64.5653,187439.0
2018-10-17 14:05:00,77.42,77.57,77.42,77.54,183438.0,64.5653,64.6904,64.5653,64.6654,183438.0
2018-10-17 14:10:00,77.54,77.55,77.42,77.46,89420.0,64.6654,64.6737,64.5653,64.5987,89420.0
2018-10-17 14:15:00,77.45,77.46,77.39,77.45,89816.0,64.5903,64.5987,64.5403,64.5903,89816.0
2018-10-17 14:20:00,77.44,77.46,77.38,77.42,32224.0,64.582,64.5987,64.532,64.5653,32224.0
2018-10-17 14:25:00,77.42,77.47,77.36,77.38,41450.0,64.5653,64.607,64.5153,64.532,41450.0
2018-10-17 14:30:00,77.36,77.39,77.32,77.32,63333.0,64.5153,64.5403,64.4819,64.4819,63333.0
2018-10-17 14:35:00,77.32,77.38,77.3,77.38,23331.0,64.4819,64.532,64.4652,64.532,23331.0
2018-10-17 14:40:00,77.38,77.47,77.37,77.47,36255.0,64.532,64.607,64.5236,64.607,36255.0
2018-10-17 14:45:00,77.47,77.48,77.42,77.43,26050.0,64.607,64.6154,64.5653,64.5737,26050.0
2018-10-17 14:50:00,77.43,77.53,77.43,77.53,36674.0,64.5737,64.6571,64.5737,64.6571,36674.0
2018-10-17 14:55:00,77.53,77.6,77.53,77.55,35299.0,64.6571,64.7154,64.6571,64.6737,35299.0
2018-10-17 15:00:00,77.54,77.54,77.38,77.39,61482.0,64.6654,64.6654,64.532,64.5403,61482.0
2018-10-17 15:05:00,77.4,77.46,77.36,77.46,50009.0,64.5486,64.5987,64.5153,64.5987,50009.0
2018-10-17 15:10:00,77.46,77.51,77.41,77.41,77998.0,64.5987,64.6404,64.557,64.557,77998.0
2018-10-17 15:15:00,77.39,77.41,77.29,77.32,50877.0,64.5403,64.557,64.4569,64.4819,50877.0
2018-10-17 15:20:00,77.32,77.38,77.29,77.34,56646.0,64.4819,64.532,64.4569,64.4986,56646.0
2018-10-17 15:25:00,77.34,77.43,77.34,77.41,49379.0,64.4986,64.5737,64.4986,64.557,49379.0
2018-10-17 15:30:00,77.41,77.45,77.28,77.33,88016.0,64.557,64.5903,64.4486,64.4903,88016.0
2018-10-17 15:35:00,77.34,77.35,77.29,77.3,162906.0,64.4986,64.5069,64.4569,64.4652,162906.0
2018-10-17 15:40:00,77.3,77.3,77.14,77.17,460539.0,64.4652,64.4652,64.3318,64.3568,460539.0
2018-10-17 15:45:00,77.17,77.25,77.13,77.25,445782.0,64.3568,64.4235,64.3235,64.4235,445782.0
2018-10-17 15:50:00,77.24,77.33,77.23,77.29,403837.0,64.4152,64.4903,64.4069,64.4569,403837.0
2018-10-17 15:55:00,77.29,77.35,77.26,77.34,862723.0,64.4569,64.5069,64.4319,64.4986,862723.0
2018-10-18 09:30:00,77.26,77.34,77.16,77.34,95000.0,64.4319,64.4986,64.3485,64.4986,95000.0
2018-10-18 09:35:00,77.34,77.45,77.28,77.35,93189.0,64.4986,64.5903,64.4486,64.5069,93189.0
2018-10-18 09:40:00,77.37,77.59,77.37,77.56,88355.0,64.5236,64.7071,64.5236,64.6821,88355.0
2018-10-18 09:45:00,77.57,77.65,77.5,77.5,81502.0,64.6904,64.7571,64.632,64.632,81502.0
2018-10-18 09:50:00,77.51,77.52,77.31,77.34,80647.0,64.6404,64.6487,64.4736,64.4986,80647.0
2018-10-18 09:55:00,77.34,77.54,77.33,77.52,160991.0,64.4986,64.6654,64.4903,64.6487,160991.0
2018-10-18 10:00:00,77.51,77.67,77.5,77.61,125391.0,64.6404,64.7738,64.632,64.7238,125391.0
2018-10-18 10:05:00,77.61,77.64,77.51,77.51,78688.0,64.7238,64.7488,64.6404,64.6404,78688.0
2018-10-18 10:10:00,77.51,77.58,77.5,77.56,67187.0,64.6404,64.6988,64.632,64.6821,67187.0
2018-10-18 10:15:00,77.58,77.8,77.57,77.78,177865.0,64.6988,64.8822,64.6904,64.8655,177865.0
2018-10-18 10:20:00,77.77,77.84,77.75,77.79,93853.0,64.8572,64.9156,64.8405,64.8739,93853.0
2018-10-18 10:25:00,77.8,77.81,77.72,77.76,128021.0,64.8822,64.8906,64.8155,64.8489,128021.0
2018-10-18 10:30:00,77.76,77.85,77.75,77.76,54409.0,64.8489,64.9239,64.8405,64.8489,54409.0
2018-10-18 10:35:00,77.76,77.79,77.71,77.79,50995.0,64.8489,64.8739,64.8072,64.8739,50995.0
2018-10-18 10:40:00,77.79,77.8,77.7,77.71,31717.0,64.8739,64.8822,64.7988,64.8072,31717.0
2018-10-18 10:45:00,77.71,77.75,77.66,77.7,44519.0,64.8072,64.8405,64.7655,64.7988,44519.0
2018-10-18 10:50:00,77.7,77.75,77.68,77.7,62908.0,64.7988,64.8405,64.7822,64.7988,62908.0
2018-10-18 10:55:00,77.71,77.87,77.69,77.85,54125.0,64.8072,64.9406,64.7905,64.9239,54125.0
2018-10-18 11:00:00,77.86,77.89,77.75,77.75,49823.0,64.9323,64.9573,64.8405,64.8405,49823.0
2018-10-18 11:05:00,77.74,77.82,77.71,77.73,41354.0,64.8322,64.8989,64.8072,64.8238,41354.0
2018-10-18 11:10:00,77.72,77.81,77.71,77.8,84150.0,64.8155,64.8906,64.8072,64.8822,84150.0
2018-10-18 11:15:00,77.8,77.86,77.8,77.83,34321.0,64.8822,64.9323,64.8822,64.9072,34321.0
2018-10-18 11:20:00,77.84,77.84,77.74,77.76,51625.0,64.9156,64.9156,64.8322,64.8489,51625.0
2018-10-18 11:25:00,77.76,77.77,77.65,77.66,74061.0,64.8489,64.8572,64.7571,64.7655,74061.0
2018-10-18 11:30:00,77.66,77.7,77.57,77.57,54375.0,64.7655,64.7988,64.6904,64.6904,54375.0
2018-10-18 11:35:00,77.56,77.62,77.52,77.61,74795.0,64.6821,64.7321,64.6487,64.7238,74795.0
2018-10-18 11:40:00,77.61,77.64,77.55,77.61,39699.0,64.7238,64.7488,64.6737,64.7238,39699.0
2018-10-18 11:45:00,77.6,77.6,77.47,77.5,96014.0,64.7154,64.7154,64.607,64.632,96014.0
2018-10-18 11:50:00,77.5,77.5,77.36,77.45,107574.0,64.632,64.632,64.5153,64.5903,107574.0
2018-10-18 11:55:00,77.45,77.46,77.33,77.34,98540.0,64.5903,64.5987,64.4903,64.4986,98540.0
2018-10-18 12:00:00,77.34,77.36,77.25,77.27,86362.0,64.4986,64.5153,64.4235,64.4402,86362.0
2018-10-18 12:05:00,77.27,77.37,77.26,77.35,73078.0,64.4402,64.5236,64.4319,64.5069,73078.0
2018-10-18 12:10:00,77.35,77.38,77.3,77.32,34089.0,64.5069,64.532,64.4652,64.4819,34089.0
2018-10-18 12:15:00,77.31,77.32,77.21,77.23,32637.0,64.4736,64.4819,64.3902,64.4069,32637.0
2018-10-18 12:20:00,77.22,77.34,77.22,77.33,45430.0,64.3985,64.4986,64.3985,64.4903,45430.0
2018-10-18 12:25:00,77.33,77.39,77.3,77.32,66532.0,64.4903,64.5403,64.4652,64.4819,66532.0
2018-10-18 12:30:00,77.32,77.41,77.25,77.4,40218.0,64.4819,64.557,64.4235,64.5486,40218.0
2018-10-18 12:35:00,77.39,77.41,77.34,77.38,40826.0,64.5403,64.557,64.4986,64.532,40826.0
2018-10-18 12:40:00,77.38,77.49,77.37,77.47,67274.0,64.532,64.6237,64.5236,64.607,67274.0
2018-10-18 12:45:00,77.48,77.5,77.46,77.48,46144.0,64.6154,64.632,64.5987,64.6154,46144.0
2018-10-18 12:50:00,77.48,77.5,77.43,77.46,49996.0,64.6154,64.632,64.5737,64.5987,49996.0
2018-10-18 12:55:00,77.47,77.51,77.47,77.47,30273.0,64.607,64.6404,64.607,64.607,30273.0
2018-10-18 13:00:00,77.46,77.47,77.43,77.44,19608.0,64.5987,64.607,64.5737,64.582,19608.0
2018-10-18 13:05:00,77.44,77.44,77.34,77.39,73745.0,64.582,64.582,64.4986,64.5403,73745.0
2018-10-18 13:10:00,77.38,77.4,77.29,77.31,73107.0,64.532,64.5486,64.4569,64.4736,73107.0
2018-10-18 13:15:00,77.3,77.34,77.23,77.26,29609.0,64.4652,64.4986,64.4069,64.4319,29609.0
2018-10-18 13:20:00,77.27,77.32,77.2,77.2,22083.0,64.4402,64.4819,64.3819,64.3819,22083.0
2018-10-18 13:25:00,77.2,77.24,77.16,77.22,43717.0,64.3819,64.4152,64.3485,64.3985,43717.0
2018-10-18 13:30:00,77.22,77.27,77.16,77.21,89378.0,64.3985,64.4402,64.3485,64.3902,89378.0
2018-10-18 13:35:00,77.21,77.21,77.09,77.15,51916.0,64.3902,64.3902,64.2901,64.3402,51916.0
2018-10-18 13:40:00,77.14,77.14,76.95,76.97,85154.0,64.3318,64.3318,64.1734,64.19,85154.0
2018-10-18 13:45:00,76.98,77.06,76.97,77.04,40413.0,64.1984,64.2651,64.19,64.2484,40413.0
2018-10-18 13:50:00,77.05,77.08,76.95,76.99,36830.0,64.2568,64.2818,64.1734,64.2067,36830.0
2018-10-18 13:55:00,76.99,77.06,76.99,77.01,35263.0,64.2067,64.2651,64.2067,64.2234,35263.0
2018-10-18 14:00:00,77.0,77.05,76.98,77.0,170940.0,64.2151,64.2568,64.1984,64.2151,170940.0
2018-10-18 14:05:00,77.01,77.18,76.99,77.16,80070.0,64.2234,64.3652,64.2067,64.3485,80070.0
2018-10-18 14:10:00,77.15,77.16,77.1,77.1,38980.0,64.3402,64.3485,64.2985,64.2985,38980.0
2018-10-18 14:15:00,77.1,77.11,77.06,77.06,23242.0,64.2985,64.3068,64.2651,64.2651,23242.0
2018-10-18 14:20:00,77.06,77.23,77.05,77.22,47538.0,64.2651,64.4069,64.2568,64.3985,47538.0
2018-10-18 14:25:00,77.23,77.24,77.15,77.19,38747.0,64.4069,64.4152,64.3402,64.3735,38747.0
2018-10-18 14:30:00,77.19,77.19,77.1,77.16,34553.0,64.3735,64.3735,64.2985,64.3485,34553.0
2018-10-18 14:35:00,77.16,77.27,77.14,77.19,36865.0,64.3485,64.4402,64.3318,64.3735,36865.0
2018-10-18 14:40:00,77.19,77.27,77.17,77.25,31464.0,64.3735,64.4402,64.3568,64.4235,31464.0
2018-10-18 14:45:00,77.26,77.33,77.18,77.2,50965.0,64.4319,64.4903,64.3652,64.3819,50965.0
2018-10-18 14:50:00,77.19,77.26,77.18,77.25,55459.0,64.3735,64.4319,64.3652,64.4235,55459.0
2018-10-18 14:55:00,77.25,77.25,77.15,77.15,76502.0,64.4235,64.4235,64.3402,64.3402,76502.0
2018-10-18 15:00:00,77.14,77.18,77.07,77.07,38489.0,64.3318,64.3652,64.2734,64.2734,38489.0
2018-10-18 15:05:00,77.08,77.08,77.05,77.07,26224.0,64.2818,64.2818,64.2568,64.2734,26224.0
2018-10-18 15:10:00,77.06,77.07,77.02,77.04,29916.0,64.2651,64.2734,64.2317,64.2484,29916.0
2018-10-18 15:15:00,77.03,77.22,77.03,77.16,45330.0,64.2401,64.3985,64.2401,64.3485,45330.0
2018-10-18 15:20:00,77.16,77.28,77.15,77.28,78721.0,64.3485,64.4486,64.3402,64.4486,78721.0
2018-10-18 15:25:00,77.27,77.31,77.23,77.28,70077.0,64.4402,64.4736,64.4069,64.4486,70077.0
2018-10-18 15:30:00,77.27,77.27,77.17,77.18,112114.0,64.4402,64.4402,64.3568,64.3652,112114.0
2018-10-18 15:35:00,77.17,77.26,77.14,77.26,77599.0,64.3568,64.4319,64.3318,64.4319,77599.0
2018-10-18 15:40:00,77.26,77.35,77.22,77.23,100483.0,64.4319,64.5069,64.3985,64.4069,100483.0
2018-10-18 15:45:00,77.23,77.34,77.2,77.33,125504.0,64.4069,64.4986,64.3819,64.4903,125504.0
2018-10-18 15:50:00,77.32,77.34,77.26,77.29,257746.0,64.4819,64.4986,64.4319,64.4569,257746.0
2018-10-18 15:55:00,77.29,77.3,77.15,77.2,791080.0,64.4569,64.4652,64.3402,64.3819,791080.0
2018-10-19 09:30:00,77.12,77.58,77.12,77.35,146731.0,64.3151,64.6988,64.3151,64.5069,146731.0
2018-10-19 09:35:00,77.36,77.54,77.29,77.52,81668.0,64.5153,64.6654,64.4569,64.6487,81668.0
2018-10-19 09:40:00,77.53,77.65,77.51,77.58,98206.0,64.6571,64.7571,64.6404,64.6988,98206.0
2018-10-19 09:45:00,77.58,77.66,77.55,77.58,81903.0,64.6988,64.7655,64.6737,64.6988,81903.0
2018-10-19 09:50:00,77.57,77.72,77.57,77.68,61165.0,64.6904,64.8155,64.6904,64.7822,61165.0
2018-10-19 09:55:00,77.67,77.68,77.52,77.58,91040.0,64.7738,64.7822,64.6487,64.6988,91040.0
2018-10-19 10:00:00,77.59,77.76,77.52,77.76,123018.0,64.7071,64.8489,64.6487,64.8489,123018.0
2018-10-19 10:05:00,77.77,77.89,77.77,77.89,72012.0,64.8572,64.9573,64.8572,64.9573,72012.0
2018-10-19 10:10:00,77.89,77.94,77.76,77.82,207832.0,64.9573,64.999,64.8489,64.8989,207832.0
2018-10-19 10:15:00,77.82,77.87,77.71,77.75,65544.0,64.8989,64.9406,64.8072,64.8405,65544.0
2018-10-19 10:20:00,77.76,77.83,77.7,77.71,55057.0,64.8489,64.9072,64.7988,64.8072,55057.0
2018-10-19 10:25:00,77.72,77.75,77.64,77.65,75112.0,64.8155,64.8405,64.7488,64.7571,75112.0
2018-10-19 10:30:00,77.66,77.76,77.65,77.76,45481.0,64.7655,64.8489,64.7571,64.8489,45481.0
2018-10-19 10:35:00,77.75,77.75,77.57,77.57,28520.0,64.8405,64.8405,64.6904,64.6904,28520.0
2018-10-19 10:40:00,77.56,77.69,77.56,77.67,35535.0,64.6821,64.7905,64.6821,64.7738,35535.0
2018-10-19 10:45:00,77.66,77.71,77.63,77.7,25942.0,64.7655,64.8072,64.7405,64.7988,25942.0
2018-10-19 10:50:00,77.7,77.76,77.68,77.76,41391.0,64.7988,64.8489,64.7822,64.8489,41391.0
2018-10-19 10:55:00,77.77,77.83,77.77,77.81,35342.0,64.8572,64.9072,64.8572,64.8906,35342.0
2018-10-19 11:00:00,77.83,77.84,77.74,77.76,58622.0,64.9072,64.9156,64.8322,64.8489,58622.0
2018-10-19 11:05:00,77.75,77.88,77.74,77.88,205730.0,64.8405,64.9489,64.8322,64.9489,205730.0
2018-10-19 11:10:00,77.88,77.99,77.87,77.99,66814.0,64.9489,65.0407,64.9406,65.0407,66814.0
2018-10-19 11:15:00,77.98,78.06,77.94,77.95,292017.0,65.0323,65.0991,64.999,65.0073,292017.0
2018-10-19 11:20:00,77.96,77.98,77.84,77.85,62847.0,65.0157,65.0323,64.9156,64.9239,62847.0
2018-10-19 11:25:00,77.84,77.9,77.84,77.88,29114.0,64.9156,64.9656,64.9156,64.9489,29114.0
2018-10-19 11:30:00,77.88,77.9,77.77,77.82,60589.0,64.9489,64.9656,64.8572,64.8989,60589.0
2018-10-19 11:35:00,77.82,77.82,77.76,77.8,33840.0,64.8989,64.8989,64.8489,64.8822,33840.0
2018-10-19 11:40:00,77.81,77.91,77.78,77.9,36008.0,64.8906,64.974,64.8655,64.9656,36008.0
2018-10-19 11:45:00,77.9,77.94,77.85,77.88,39527.0,64.9656,64.999,64.9239,64.9489,39527.0
2018-10-19 11:50:00,77.88,77.96,77.86,77.95,94523.0,64.9489,65.0157,64.9323,65.0073,94523.0
2018-10-19 11:55:00,77.94,78.02,77.93,78.0,44450.0,64.999,65.0657,64.9906,65.049,44450.0
2018-10-19 12:00:00,78.01,78.03,77.94,77.95,52149.0,65.0574,65.074,64.999,65.0073,52149.0
2018-10-19 12:05:00,77.96,78.0,77.96,77.98,45065.0,65.0157,65.049,65.0157,65.0323,45065.0
2018-10-19 12:10:00,77.98,77.98,77.84,77.86,49261.0,65.0323,65.0323,64.9156,64.9323,49261.0
2018-10-19 12:15:00,77.84,77.86,77.77,77.86,121639.0,64.9156,64.9323,64.8572,64.9323,121639.0
2018-10-19 12:20:00,77.85,77.85,77.75,77.75,32978.0,64.9239,64.9239,64.8405,64.8405,32978.0
2018-10-19 12:25:00,77.74,77.82,77.73,77.77,116093.0,64.8322,64.8989,64.8238,64.8572,116093.0
2018-10-19 12:30:00,77.76,77.83,77.72,77.72,49655.0,64.8489,64.9072,64.8155,64.8155,49655.0
2018-10-19 12:35:00,77.73,77.8,77.7,77.8,126675.0,64.8238,64.8822,64.7988,64.8822,126675.0
2018-10-19 12:40:00,77.8,77.81,77.72,77.79,48089.0,64.8822,64.8906,64.8155,64.8739,48089.0
2018-10-19 12:45:00,77.79,77.81,77.76,77.8,22446.0,64.8739,64.8906,64.8489,64.8822,22446.0
2018-10-19 12:50:00,77.8,77.81,77.74,77.77,20497.0,64.8822,64.8906,64.8322,64.8572,20497.0
2018-10-19 12:55:00,77.77,77.84,77.76,77.82,28535.0,64.8572,64.9156,64.8489,64.8989,28535.0
2018-10-19 13:00:00,77.81,77.81,77.74,77.79,38188.0,64.8906,64.8906,64.8322,64.8739,38188.0
2018-10-19 13:05:00,77.79,77.82,77.73,77.77,44183.0,64.8739,64.8989,64.8238,64.8572,44183.0
2018-10-19 13:10:00,77.79,77.88,77.77,77.86,342941.0,64.8739,64.9489,64.8572,64.9323,342941.0
2018-10-19 13:15:00,77.86,77.95,77.84,77.94,47773.0,64.9323,65.0073,64.9156,64.999,47773.0
2018-10-19 13:20:00,77.95,77.98,77.92,77.97,48019.0,65.0073,65.0323,64.9823,65.024,48019.0
2018-10-19 13:25:00,77.97,78.07,77.96,78.06,133942.0,65.024,65.1074,65.0157,65.0991,133942.0
2018-10-19 13:30:00,78.06,78.08,77.99,77.99,86613.0,65.0991,65.1157,65.0407,65.0407,86613.0
2018-10-19 13:35:00,77.98,77.98,77.92,77.93,31429.0,65.0323,65.0323,64.9823,64.9906,31429.0
2018-10-19 13:40:00,77.93,77.96,77.85,77.87,82073.0,64.9906,65.0157,64.9239,64.9406,82073.0
2018-10-19 13:45:00,77.87,77.9,77.87,77.89,36589.0,64.9406,64.9656,64.9406,64.9573,36589.0
2018-10-19 13:50:00,77.89,77.93,77.84,77.87,35495.0,64.9573,64.9906,64.9156,64.9406,35495.0
2018-10-19 13:55:00,77.87,77.91,77.85,77.86,43538.0,64.9406,64.974,64.9239,64.9323,43538.0
2018-10-19 14:00:00,77.85,77.86,77.77,77.78,82991.0,64.9239,64.9323,64.8572,64.8655,82991.0
2018-10-19 14:05:00,77.78,77.78,77.63,77.66,94459.0,64.8655,64.8655,64.7405,64.7655,94459.0
2018-10-19 14:10:00,77.66,77.73,77.65,77.72,88424.0,64.7655,64.8238,64.7571,64.8155,88424.0
2018-10-19 14:15:00,77.72,77.78,77.69,77.75,29680.0,64.8155,64.8655,64.7905,64.8405,29680.0
2018-10-19 14:20:00,77.74,77.86,77.72,77.83,70250.0,64.8322,64.9323,64.8155,64.9072,70250.0
2018-10-19 14:25:00,77.83,77.84,77.78,77.82,20115.0,64.9072,64.9156,64.8655,64.8989,20115.0
2018-10-19 14:30:00,77.82,77.89,77.78,77.82,32249.0,64.8989,64.9573,64.8655,64.8989,32249.0
2018-10-19 14:35:00,77.82,77.88,77.81,77.82,28694.0,64.8989,64.9489,64.8906,64.8989,28694.0
2018-10-19 14:40:00,77.82,77.83,77.78,77.79,45647.0,64.8989,64.9072,64.8655,64.8739,45647.0
2018-10-19 14:45:00,77.8,77.9,77.79,77.9,50840.0,64.8822,64.9656,64.8739,64.9656,50840.0
2018-10-19 14:50:00,77.89,77.89,77.79,77.81,31440.0,64.9573,64.9573,64.8739,64.8906,31440.0
2018-10-19 14:55:00,77.8,77.83,77.75,77.77,47585.0,64.8822,64.9072,64.8405,64.8572,47585.0
2018-10-19 15:00:00,77.76,77.8,77.66,77.67,93471.0,64.8489,64.8822,64.7655,64.7738,93471.0
2018-10-19 15:05:00,77.66,77.72,77.66,77.7,43452.0,64.7655,64.8155,64.7655,64.7988,43452.0
2018-10-19 15:10:00,77.71,77.76,77.7,77.74,33087.0,64.8072,64.8489,64.7988,64.8322,33087.0
2018-10-19 15:15:00,77.74,77.78,77.67,77.78,62224.0,64.8322,64.8655,64.7738,64.8655,62224.0
2018-10-19 15:20:00,77.77,77.81,77.75,77.77,52361.0,64.8572,64.8906,64.8405,64.8572,52361.0
2018-10-19 15:25:00,77.77,77.89,77.76,77.88,89585.0,64.8572,64.9573,64.8489,64.9489,89585.0
2018-10-19 15:30:00,77.88,77.9,77.81,77.87,83411.0,64.9489,64.9656,64.8906,64.9406,83411.0
2018-10-19 15:35:00,77.88,77.91,77.84,77.87,154794.0,64.9489,64.974,64.9156,64.9406,154794.0
2018-10-19 15:40:00,77.86,77.91,77.84,77.9,91028.0,64.9323,64.974,64.9156,64.9656,91028.0
2018-10-19 15:45:00,77.9,77.95,77.85,77.86,63142.0,64.9656,65.0073,64.9239,64.9323,63142.0
2018-10-19 15:50:00,77.85,77.92,77.85,77.87,114903.0,64.9239,64.9823,64.9239,64.9406,114903.0
2018-10-19 15:55:00,77.87,77.88,77.8,77.81,710064.0,64.9406,64.9489,64.8822,64.8906,710064.0
2018-10-22 09:30:00,77.94,78.2,77.79,77.93,113158.0,64.999,65.2158,64.8739,64.9906,113158.0
2018-10-22 09:35:00,77.92,78.13,77.86,78.08,95284.0,64.9823,65.1574,64.9323,65.1157,95284.0
2018-10-22 09:40:00,78.09,78.26,78.09,78.16,118558.0,65.1241,65.2658,65.1241,65.1825,118558.0
2018-10-22 09:45:00,78.16,78.28,78.12,78.14,93686.0,65.1825,65.2825,65.1491,65.1658,93686.0
2018-10-22 09:50:00,78.15,78.15,77.88,77.96,76656.0,65.1741,65.1741,64.9489,65.0157,76656.0
2018-10-22 09:55:00,77.96,77.97,77.84,77.9,88892.0,65.0157,65.024,64.9156,64.9656,88892.0
2018-10-22 10:00:00,77.9,77.97,77.87,77.88,67567.0,64.9656,65.024,64.9406,64.9489,67567.0
2018-10-22 10:05:00,77.89,77.9,77.71,77.72,131392.0,64.9573,64.9656,64.8072,64.8155,131392.0
2018-10-22 10:10:00,77.71,77.72,77.6,77.65,145968.0,64.8072,64.8155,64.7154,64.7571,145968.0
2018-10-22 10:15:00,77.65,77.66,77.47,77.48,76489.0,64.7571,64.7655,64.607,64.6154,76489.0
2018-10-22 10:20:00,77.48,77.53,77.42,77.5,60315.0,64.6154,64.6571,64.5653,64.632,60315.0
2018-10-22 10:25:00,77.5,77.57,77.46,77.56,96815.0,64.632,64.6904,64.5987,64.6821,96815.0
2018-10-22 10:30:00,77.56,77.6,77.49,77.59,96266.0,64.6821,64.7154,64.6237,64.7071,96266.0
2018-10-22 10:35:00,77.59,77.61,77.51,77.56,60811.0,64.7071,64.7238,64.6404,64.6821,60811.0
2018-10-22 10:40:00,77.55,77.68,77.52,77.64,56940.0,64.6737,64.7822,64.6487,64.7488,56940.0
2018-10-22 10:45:00,77.64,77.69,77.53,77.69,62755.0,64.7488,64.7905,64.6571,64.7905,62755.0
2018-10-22 10:50:00,77.68,77.75,77.65,77.65,107458.0,64.7822,64.8405,64.7571,64.7571,107458.0
2018-10-22 10:55:00,77.65,77.67,77.59,77.66,53392.0,64.7571,64.7738,64.7071,64.7655,53392.0
2018-10-22 11:00:00,77.65,77.68,77.57,77.6,85207.0,64.7571,64.7822,64.6904,64.7154,85207.0
2018-10-22 11:05:00,77.6,77.62,77.58,77.59,38093.0,64.7154,64.7321,64.6988,64.7071,38093.0
2018-10-22 11:10:00,77.58,77.58,77.46,77.47,49011.0,64.6988,64.6988,64.5987,64.607,49011.0
2018-10-22 11:15:00,77.48,77.52,77.43,77.44,36197.0,64.6154,64.6487,64.5737,64.582,36197.0
2018-10-22 11:20:00,77.43,77.45,77.36,77.45,57350.0,64.5737,64.5903,64.5153,64.5903,57350.0
2018-10-22 11:25:00,77.45,77.53,77.41,77.42,56115.0,64.5903,64.6571,64.557,64.5653,56115.0
2018-10-22 11:30:00,77.42,77.43,77.3,77.32,67291.0,64.5653,64.5737,64.4652,64.4819,67291.0
2018-10-22 11:35:00,77.31,77.46,77.3,77.46,47427.0,64.4736,64.5987,64.4652,64.5987,47427.0
2018-10-22 11:40:00,77.46,77.49,77.42,77.47,22788.0,64.5987,64.6237,64.5653,64.607,22788.0
2018-10-22 11:45:00,77.46,77.47,77.39,77.46,44313.0,64.5987,64.607,64.5403,64.5987,44313.0
2018-10-22 11:50:00,77.46,77.53,77.41,77.43,59538.0,64.5987,64.6571,64.557,64.5737,59538.0
2018-10-22 11:55:00,77.42,77.48,77.4,77.48,55104.0,64.5653,64.6154,64.5486,64.6154,55104.0
2018-10-22 12:00:00,77.48,77.55,77.47,77.49,38449.0,64.6154,64.6737,64.607,64.6237,38449.0
2018-10-22 12:05:00,77.46,77.57,77.46,77.52,68355.0,64.5987,64.6904,64.5987,64.6487,68355.0
2018-10-22 12:10:00,77.51,77.52,77.42,77.42,23893.0,64.6404,64.6487,64.5653,64.5653,23893.0
2018-10-22 12:15:00,77.41,77.41,77.36,77.4,45963.0,64.557,64.557,64.5153,64.5486,45963.0
2018-10-22 12:20:00,77.4,77.4,77.36,77.37,32328.0,64.5486,64.5486,64.5153,64.5236,32328.0
2018-10-22 12:25:00,77.37,77.41,77.34,77.4,38908.0,64.5236,64.557,64.4986,64.5486,38908.0
2018-10-22 12:30:00,77.4,77.41,77.35,77.38,40945.0,64.5486,64.557,64.5069,64.532,40945.0
2018-10-22 12:35:00,77.38,77.39,77.27,77.27,106776.0,64.532,64.5403,64.4402,64.4402,106776.0
2018-10-22 12:40:00,77.27,77.32,77.26,77.3,72698.0,64.4402,64.4819,64.4319,64.4652,72698.0
2018-10-22 12:45:00,77.3,77.31,77.19,77.24,60735.0,64.4652,64.4736,64.3735,64.4152,60735.0
2018-10-22 12:50:00,77.24,77.37,77.24,77.37,138976.0,64.4152,64.5236,64.4152,64.5236,138976.0
2018-10-22 12:55:00,77.37,77.41,77.36,77.37,29635.0,64.5236,64.557,64.5153,64.5236,29635.0
2018-10-22 13:00:00,77.36,77.36,77.32,77.32,27449.0,64.5153,64.5153,64.4819,64.4819,27449.0
2018-10-22 13:05:00,77.33,77.44,77.32,77.41,30278.0,64.4903,64.582,64.4819,64.557,30278.0
2018-10-22 13:10:00,77.42,77.47,77.4,77.47,19399.0,64.5653,64.607,64.5486,64.607,19399.0
2018-10-22 13:15:00,77.46,77.54,77.46,77.49,38258.0,64.5987,64.6654,64.5987,64.6237,38258.0
2018-10-22 13:20:00,77.49,77.49,77.41,77.41,24233.0,64.6237,64.6237,64.557,64.557,24233.0
2018-10-22 13:25:00,77.41,77.41,77.34,77.34,38096.0,64.557,64.557,64.4986,64.4986,38096.0
2018-10-22 13:30:00,77.34,77.38,77.32,77.34,27955.0,64.4986,64.532,64.4819,64.4986,27955.0
2018-10-22 13:35:00,77.34,77.4,77.33,77.35,22850.0,64.4986,64.5486,64.4903,64.5069,22850.0
2018-10-22 13:40:00,77.35,77.44,77.35,77.43,41263.0,64.5069,64.582,64.5069,64.5737,41263.0
2018-10-22 13:45:00,77.42,77.48,77.38,77.39,52593.0,64.5653,64.6154,64.532,64.5403,52593.0
2018-10-22 13:50:00,77.38,77.41,77.34,77.34,32913.0,64.532,64.557,64.4986,64.4986,32913.0
2018-10-22 13:55:00,77.35,77.37,77.32,77.32,38374.0,64.5069,64.5236,64.4819,64.4819,38374.0
2018-10-22 14:00:00,77.32,77.34,77.27,77.27,74158.0,64.4819,64.4986,64.4402,64.4402,74158.0
2018-10-22 14:05:00,77.27,77.3,77.25,77.26,30949.0,64.4402,64.4652,64.4235,64.4319,30949.0
2018-10-22 14:10:00,77.26,77.3,77.19,77.22,42155.0,64.4319,64.4652,64.3735,64.3985,42155.0
2018-10-22 14:15:00,77.23,77.27,77.21,77.21,32834.0,64.4069,64.4402,64.3902,64.3902,32834.0
2018-10-22 14:20:00,77.2,77.2,77.09,77.1,33166.0,64.3819,64.3819,64.2901,64.2985,33166.0
2018-10-22 14:25:00,77.1,77.12,77.07,77.09,35096.0,64.2985,64.3151,64.2734,64.2901,35096.0
2018-10-22 14:30:00,77.09,77.16,77.08,77.14,42501.0,64.2901,64.3485,64.2818,64.3318,42501.0
2018-10-22 14:35:00,77.13,77.17,77.1,77.15,79524.0,64.3235,64.3568,64.2985,64.3402,79524.0
2018-10-22 14:40:00,77.15,77.18,77.13,77.15,34185.0,64.3402,64.3652,64.3235,64.3402,34185.0
2018-10-22 14:45:00,77.14,77.24,77.14,77.21,64027.0,64.3318,64.4152,64.3318,64.3902,64027.0
2018-10-22 14:50:00,77.2,77.22,77.16,77.18,55183.0,64.3819,64.3985,64.3485,64.3652,55183.0
2018-10-22 14:55:00,77.18,77.19,77.14,77.15,86047.0,64.3652,64.3735,64.3318,64.3402,86047.0
2018-10-22 15:00:00,77.14,77.23,77.12,77.19,133778.0,64.3318,64.4069,64.3151,64.3735,133778.0
2018-10-22 15:05:00,77.19,77.2,77.06,77.12,67914.0,64.3735,64.3819,64.2651,64.3151,67914.0
2018-10-22 15:10:00,77.12,77.14,77.08,77.1,72496.0,64.3151,64.3318,64.2818,64.2985,72496.0
2018-10-22 15:15:00,77.1,77.12,77.01,77.01,78156.0,64.2985,64.3151,64.2234,64.2234,78156.0
2018-10-22 15:20:00,77.01,77.07,77.0,77.0,68006.0,64.2234,64.2734,64.2151,64.2151,68006.0
2018-10-22 15:25:00,77.0,77.04,76.92,77.03,80360.0,64.2151,64.2484,64.1483,64.2401,80360.0
2018-10-22 15:30:00,77.03,77.06,76.97,76.98,96143.0,64.2401,64.2651,64.19,64.1984,96143.0
2018-10-22 15:35:00,76.99,77.04,76.86,76.86,125020.0,64.2067,64.2484,64.0983,64.0983,125020.0
2018-10-22 15:40:00,76.86,76.9,76.8,76.84,115557.0,64.0983,64.1317,64.0483,64.0816,115557.0
2018-10-22 15:45:00,76.84,76.88,76.8,76.84,175573.0,64.0816,64.115,64.0483,64.0816,175573.0
2018-10-22 15:50:00,76.84,76.88,76.82,76.83,327414.0,64.0816,64.115,64.0649,64.0733,327414.0
2018-10-22 15:55:00,76.83,76.86,76.78,76.78,1179854.0,64.0733,64.0983,64.0316,64.0316,1179854.0
2018-10-23 09:30:00,76.48,76.79,76.38,76.75,286828.0,63.7814,64.0399,63.698,64.0066,286828.0
2018-10-23 09:35:00,76.74,76.98,76.64,76.7,332752.0,63.9982,64.1984,63.9148,63.9649,332752.0
2018-10-23 09:40:00,76.7,76.78,76.62,76.65,101260.0,63.9649,64.0316,63.8982,63.9232,101260.0
2018-10-23 09:45:00,76.63,76.64,76.5,76.61,119343.0,63.9065,63.9148,63.7981,63.8898,119343.0
2018-10-23 09:50:00,76.62,76.66,76.53,76.58,94299.0,63.8982,63.9315,63.8231,63.8648,94299.0
2018-10-23 09:55:00,76.58,76.59,76.42,76.42,62938.0,63.8648,63.8731,63.7314,63.7314,62938.0
2018-10-23 10:00:00,76.42,76.59,76.41,76.42,143187.0,63.7314,63.8731,63.723,63.7314,143187.0
2018-10-23 10:05:00,76.42,76.52,76.4,76.51,81457.0,63.7314,63.8148,63.7147,63.8064,81457.0
2018-10-23 10:10:00,76.51,76.59,76.39,76.4,80637.0,63.8064,63.8731,63.7063,63.7147,80637.0
2018-10-23 10:15:00,76.4,76.47,76.3,76.3,115069.0,63.7147,63.7731,63.6313,63.6313,115069.0
2018-10-23 10:20:00,76.3,76.34,76.22,76.3,87977.0,63.6313,63.6646,63.5646,63.6313,87977.0
2018-10-23 10:25:00,76.3,76.45,76.29,76.39,116998.0,63.6313,63.7564,63.6229,63.7063,116998.0
2018-10-23 10:30:00,76.39,76.4,76.18,76.21,108344.0,63.7063,63.7147,63.5312,63.5562,108344.0
2018-10-23 10:35:00,76.21,76.41,76.21,76.39,93232.0,63.5562,63.723,63.5562,63.7063,93232.0
2018-10-23 10:40:00,76.39,76.52,76.38,76.49,143745.0,63.7063,63.8148,63.698,63.7897,143745.0
2018-10-23 10:45:00,76.5,76.61,76.47,76.51,121991.0,63.7981,63.8898,63.7731,63.8064,121991.0
2018-10-23 10:50:00,76.51,76.64,76.5,76.58,130041.0,63.8064,63.9148,63.7981,63.8648,130041.0
2018-10-23 10:55:00,76.58,76.6,76.47,76.5,73547.0,63.8648,63.8815,63.7731,63.7981,73547.0
2018-10-23 11:00:00,76.49,76.53,76.44,76.46,138565.0,63.7897,63.8231,63.748,63.7647,138565.0
2018-10-23 11:05:00,76.45,76.58,76.41,76.55,83979.0,63.7564,63.8648,63.723,63.8398,83979.0
2018-10-23 11:10:00,76.55,76.58,76.45,76.47,81783.0,63.8398,63.8648,63.7564,63.7731,81783.0
2018-10-23 11:15:00,76.47,76.5,76.41,76.46,91867.0,63.7731,63.7981,63.723,63.7647,91867.0
2018-10-23 11:20:00,76.46,76.51,76.4,76.41,104607.0,63.7647,63.8064,63.7147,63.723,104607.0
2018-10-23 11:25:00,76.41,76.42,76.3,76.33,123952.0,63.723,63.7314,63.6313,63.6563,123952.0
2018-10-23 11:30:00,76.33,76.38,76.25,76.27,60112.0,63.6563,63.698,63.5896,63.6063,60112.0
2018-10-23 11:35:00,76.28,76.36,76.25,76.29,71171.0,63.6146,63.6813,63.5896,63.6229,71171.0
2018-10-23 11:40:00,76.29,76.33,76.25,76.3,49877.0,63.6229,63.6563,63.5896,63.6313,49877.0
2018-10-23 11:45:00,76.3,76.38,76.28,76.3,36246.0,63.6313,63.698,63.6146,63.6313,36246.0
2018-10-23 11:50:00,76.3,76.31,76.23,76.29,49893.0,63.6313,63.6396,63.5729,63.6229,49893.0
2018-10-23 11:55:00,76.29,76.33,76.25,76.27,48799.0,63.6229,63.6563,63.5896,63.6063,48799.0
2018-10-23 12:00:00,76.26,76.32,76.24,76.3,55628.0,63.5979,63.648,63.5812,63.6313,55628.0
2018-10-23 12:05:00,76.3,76.42,76.3,76.41,57070.0,63.6313,63.7314,63.6313,63.723,57070.0
2018-10-23 12:10:00,76.39,76.49,76.39,76.47,45458.0,63.7063,63.7897,63.7063,63.7731,45458.0
2018-10-23 12:15:00,76.47,76.47,76.39,76.44,63425.0,63.7731,63.7731,63.7063,63.748,63425.0
2018-10-23 12:20:00,76.43,76.5,76.43,76.44,67039.0,63.7397,63.7981,63.7397,63.748,67039.0
2018-10-23 12:25:00,76.44,76.48,76.41,76.45,62320.0,63.748,63.7814,63.723,63.7564,62320.0
2018-10-23 12:30:00,76.45,76.53,76.44,76.49,171917.0,63.7564,63.8231,63.748,63.7897,171917.0
2018-10-23 12:35:00,76.49,76.5,76.43,76.45,58229.0,63.7897,63.7981,63.7397,63.7564,58229.0
2018-10-23 12:40:00,76.45,76.5,76.43,76.47,102663.0,63.7564,63.7981,63.7397,63.7731,102663.0
2018-10-23 12:45:00,76.47,76.7,76.47,76.7,95540.0,63.7731,63.9649,63.7731,63.9649,95540.0
2018-10-23 12:50:00,76.7,76.7,76.56,76.6,131280.0,63.9649,63.9649,63.8481,63.8815,131280.0
2018-10-23 12:55:00,76.6,76.63,76.57,76.58,86136.0,63.8815,63.9065,63.8565,63.8648,86136.0
2018-10-23 13:00:00,76.57,76.7,76.56,76.68,69238.0,63.8565,63.9649,63.8481,63.9482,69238.0
2018-10-23 13:05:00,76.69,76.82,76.67,76.8,58324.0,63.9565,64.0649,63.9399,64.0483,58324.0
2018-10-23 13:10:00,76.81,76.86,76.77,76.81,71203.0,64.0566,64.0983,64.0232,64.0566,71203.0
2018-10-23 13:15:00,76.82,76.9,76.82,76.85,27765.0,64.0649,64.1317,64.0649,64.09,27765.0
2018-10-23 13:20:00,76.85,76.97,76.8,76.97,50781.0,64.09,64.19,64.0483,64.19,50781.0
2018-10-23 13:25:00,76.97,77.02,76.94,76.95,65939.0,64.19,64.2317,64.165,64.1734,65939.0
2018-10-23 13:30:00,76.95,77.02,76.9,76.92,90155.0,64.1734,64.2317,64.1317,64.1483,90155.0
2018-10-23 13:35:00,76.92,76.92,76.81,76.88,62113.0,64.1483,64.1483,64.0566,64.115,62113.0
2018-10-23 13:40:00,76.89,76.9,76.82,76.83,28952.0,64.1233,64.1317,64.0649,64.0733,28952.0
2018-10-23 13:45:00,76.83,76.9,76.83,76.89,63100.0,64.0733,64.1317,64.0733,64.1233,63100.0
2018-10-23 13:50:00,76.88,76.94,76.85,76.86,47967.0,64.115,64.165,64.09,64.0983,47967.0
2018-10-23 13:55:00,76.87,76.89,76.84,76.88,29655.0,64.1066,64.1233,64.0816,64.115,29655.0
2018-10-23 14:00:00,76.87,77.0,76.87,76.96,58526.0,64.1066,64.2151,64.1066,64.1817,58526.0
2018-10-23 14:05:00,76.97,77.07,76.95,77.04,50482.0,64.19,64.2734,64.1734,64.2484,50482.0
2018-10-23 14:10:00,77.04,77.15,77.04,77.13,48944.0,64.2484,64.3402,64.2484,64.3235,48944.0
2018-10-23 14:15:00,77.13,77.28,77.12,77.28,91106.0,64.3235,64.4486,64.3151,64.4486,91106.0
2018-10-23 14:20:00,77.28,77.38,77.27,77.38,95521.0,64.4486,64.532,64.4402,64.532,95521.0
2018-10-23 14:25:00,77.39,77.39,77.25,77.3,82479.0,64.5403,64.5403,64.4235,64.4652,82479.0
2018-10-23 14:30:00,77.29,77.46,77.29,77.36,77699.0,64.4569,64.5987,64.4569,64.5153,77699.0
2018-10-23 14:35:00,77.36,77.45,77.36,77.43,86608.0,64.5153,64.5903,64.5153,64.5737,86608.0
2018-10-23 14:40:00,77.43,77.5,77.39,77.49,135438.0,64.5737,64.632,64.5403,64.6237,135438.0
2018-10-23 14:45:00,77.48,77.49,77.38,77.45,183793.0,64.6154,64.6237,64.532,64.5903,183793.0
2018-10-23 14:50:00,77.44,77.57,77.42,77.48,149318.0,64.582,64.6904,64.5653,64.6154,149318.0
2018-10-23 14:55:00,77.48,77.48,77.35,77.37,233574.0,64.6154,64.6154,64.5069,64.5236,233574.0
2018-10-23 15:00:00,77.37,77.49,77.36,77.43,111439.0,64.5236,64.6237,64.5153,64.5737,111439.0
2018-10-23 15:05:00,77.45,77.5,77.4,77.4,75764.0,64.5903,64.632,64.5486,64.5486,75764.0
2018-10-23 15:10:00,77.4,77.45,77.37,77.41,104417.0,64.5486,64.5903,64.5236,64.557,104417.0
2018-10-23 15:15:00,77.41,77.47,77.32,77.34,93152.0,64.557,64.607,64.4819,64.4986,93152.0
2018-10-23 15:20:00,77.35,77.49,77.35,77.47,69420.0,64.5069,64.6237,64.5069,64.607,69420.0
2018-10-23 15:25:00,77.46,77.52,77.39,77.39,72372.0,64.5987,64.6487,64.5403,64.5403,72372.0
2018-10-23 15:30:00,77.39,77.39,77.31,77.36,65211.0,64.5403,64.5403,64.4736,64.5153,65211.0
2018-10-23 15:35:00,77.35,77.4,77.25,77.28,159289.0,64.5069,64.5486,64.4235,64.4486,159289.0
2018-10-23 15:40:00,77.28,77.3,77.16,77.2,87581.0,64.4486,64.4652,64.3485,64.3819,87581.0
2018-10-23 15:45:00,77.2,77.27,77.16,77.22,148275.0,64.3819,64.4402,64.3485,64.3985,148275.0
2018-10-23 15:50:00,77.22,77.24,77.12,77.17,201018.0,64.3985,64.4152,64.3151,64.3568,201018.0
2018-10-23 15:55:00,77.17,77.22,77.12,77.19,786620.0,64.3568,64.3985,64.3151,64.3735,786620.0
2018-10-24 09:30:00,77.27,77.45,77.15,77.45,157358.0,64.4402,64.5903,64.3402,64.5903,157358.0
2018-10-24 09:35:00,77.45,77.62,77.35,77.56,134236.0,64.5903,64.7321,64.5069,64.6821,134236.0
2018-10-24 09:40:00,77.56,77.56,77.45,77.45,67637.0,64.6821,64.6821,64.5903,64.5903,67637.0
2018-10-24 09:45:00,77.45,77.52,77.32,77.32,169235.0,64.5903,64.6487,64.4819,64.4819,169235.0
2018-10-24 09:50:00,77.32,77.35,77.24,77.34,136047.0,64.4819,64.5069,64.4152,64.4986,136047.0
2018-10-24 09:55:00,77.34,77.47,77.33,77.44,63005.0,64.4986,64.607,64.4903,64.582,63005.0
2018-10-24 10:00:00,77.43,77.54,77.37,77.52,94391.0,64.5737,64.6654,64.5236,64.6487,94391.0
2018-10-24 10:05:00,77.54,77.57,77.49,77.5,48472.0,64.6654,64.6904,64.6237,64.632,48472.0
2018-10-24 10:10:00,77.5,77.67,77.5,77.64,64216.0,64.632,64.7738,64.632,64.7488,64216.0
2018-10-24 10:15:00,77.63,77.72,77.6,77.65,46744.0,64.7405,64.8155,64.7154,64.7571,46744.0
2018-10-24 10:20:00,77.64,77.77,77.63,77.74,97763.0,64.7488,64.8572,64.7405,64.8322,97763.0
2018-10-24 10:25:00,77.73,77.78,77.67,77.68,59822.0,64.8238,64.8655,64.7738,64.7822,59822.0
2018-10-24 10:30:00,77.67,77.9,77.67,77.9,54098.0,64.7738,64.9656,64.7738,64.9656,54098.0
2018-10-24 10:35:00,77.9,78.0,77.84,77.84,51252.0,64.9656,65.049,64.9156,64.9156,51252.0
2018-10-24 10:40:00,77.84,77.97,77.81,77.84,40609.0,64.9156,65.024,64.8906,64.9156,40609.0
2018-10-24 10:45:00,77.84,77.84,77.7,77.78,83831.0,64.9156,64.9156,64.7988,64.8655,83831.0
2018-10-24 10:50:00,77.79,77.91,77.78,77.88,50773.0,64.8739,64.974,64.8655,64.9489,50773.0
2018-10-24 10:55:00,77.88,77.92,77.81,77.87,85958.0,64.9489,64.9823,64.8906,64.9406,85958.0
2018-10-24 11:00:00,77.87,77.88,77.75,77.76,200117.0,64.9406,64.9489,64.8405,64.8489,200117.0
2018-10-24 11:05:00,77.75,77.76,77.59,77.61,100917.0,64.8405,64.8489,64.7071,64.7238,100917.0
2018-10-24 11:10:00,77.61,77.9,77.61,77.88,225370.0,64.7238,64.9656,64.7238,64.9489,225370.0
2018-10-24 11:15:00,77.89,78.01,77.89,77.92,119973.0,64.9573,65.0574,64.9573,64.9823,119973.0
2018-10-24 11:20:00,77.91,78.07,77.89,77.99,108780.0,64.974,65.1074,64.9573,65.0407,108780.0
2018-10-24 11:25:00,77.98,78.02,77.87,77.89,102434.0,65.0323,65.0657,64.9406,64.9573,102434.0
2018-10-24 11:30:00,77.89,77.95,77.85,77.91,81962.0,64.9573,65.0073,64.9239,64.974,81962.0
2018-10-24 11:35:00,77.9,77.91,77.79,77.88,45304.0,64.9656,64.974,64.8739,64.9489,45304.0
2018-10-24 11:40:00,77.88,77.9,77.78,77.88,49628.0,64.9489,64.9656,64.8655,64.9489,49628.0
2018-10-24 11:45:00,77.88,78.14,77.88,78.09,62662.0,64.9489,65.1658,64.9489,65.1241,62662.0
2018-10-24 11:50:00,78.09,78.19,78.05,78.15,86231.0,65.1241,65.2075,65.0907,65.1741,86231.0
2018-10-24 11:55:00,78.16,78.25,78.1,78.2,79935.0,65.1825,65.2575,65.1324,65.2158,79935.0
2018-10-24 12:00:00,78.2,78.23,78.09,78.14,116789.0,65.2158,65.2408,65.1241,65.1658,116789.0
2018-10-24 12:05:00,78.14,78.29,78.12,78.26,68583.0,65.1658,65.2909,65.1491,65.2658,68583.0
2018-10-24 12:10:00,78.27,78.32,78.24,78.29,43251.0,65.2742,65.3159,65.2492,65.2909,43251.0
2018-10-24 12:15:00,78.29,78.34,78.23,78.27,79686.0,65.2909,65.3326,65.2408,65.2742,79686.0
2018-10-24 12:20:00,78.26,78.3,78.21,78.26,80968.0,65.2658,65.2992,65.2242,65.2658,80968.0
2018-10-24 12:25:00,78.26,78.29,78.23,78.26,67471.0,65.2658,65.2909,65.2408,65.2658,67471.0
2018-10-24 12:30:00,78.26,78.28,78.19,78.22,59445.0,65.2658,65.2825,65.2075,65.2325,59445.0
2018-10-24 12:35:00,78.21,78.23,78.09,78.1,91111.0,65.2242,65.2408,65.1241,65.1324,91111.0
2018-10-24 12:40:00,78.1,78.16,78.07,78.16,133981.0,65.1324,65.1825,65.1074,65.1825,133981.0
2018-10-24 12:45:00,78.16,78.2,78.13,78.13,18800.0,65.1825,65.2158,65.1574,65.1574,18800.0
2018-10-24 12:50:00,78.13,78.22,78.06,78.22,38502.0,65.1574,65.2325,65.0991,65.2325,38502.0
2018-10-24 12:55:00,78.21,78.28,78.2,78.2,49136.0,65.2242,65.2825,65.2158,65.2158,49136.0
2018-10-24 13:00:00,78.19,78.21,78.03,78.05,53448.0,65.2075,65.2242,65.074,65.0907,53448.0
2018-10-24 13:05:00,78.06,78.08,77.96,77.96,31835.0,65.0991,65.1157,65.0157,65.0157,31835.0
2018-10-24 13:10:00,77.95,78.03,77.94,78.0,45597.0,65.0073,65.074,64.999,65.049,45597.0
2018-10-24 13:15:00,78.0,78.09,77.93,78.06,71861.0,65.049,65.1241,64.9906,65.0991,71861.0
2018-10-24 13:20:00,78.06,78.1,78.0,78.07,107634.0,65.0991,65.1324,65.049,65.1074,107634.0
2018-10-24 13:25:00,78.06,78.06,77.99,77.99,40377.0,65.0991,65.0991,65.0407,65.0407,40377.0
2018-10-24 13:30:00,78.0,78.13,77.95,78.08,85383.0,65.049,65.1574,65.0073,65.1157,85383.0
2018-10-24 13:35:00,78.08,78.12,78.04,78.04,225676.0,65.1157,65.1491,65.0824,65.0824,225676.0
2018-10-24 13:40:00,78.04,78.2,78.04,78.2,91419.0,65.0824,65.2158,65.0824,65.2158,91419.0
2018-10-24 13:45:00,78.21,78.26,78.14,78.25,96523.0,65.2242,65.2658,65.1658,65.2575,96523.0
2018-10-24 13:50:00,78.24,78.33,78.19,78.32,293752.0,65.2492,65.3242,65.2075,65.3159,293752.0
2018-10-24 13:55:00,78.32,78.32,78.13,78.17,314827.0,65.3159,65.3159,65.1574,65.1908,314827.0
2018-10-24 14:00:00,78.17,78.17,78.06,78.11,174449.0,65.1908,65.1908,65.0991,65.1408,174449.0
2018-10-24 14:05:00,78.1,78.1,78.02,78.06,84346.0,65.1324,65.1324,65.0657,65.0991,84346.0
2018-10-24 14:10:00,78.06,78.18,78.06,78.14,64766.0,65.0991,65.1991,65.0991,65.1658,64766.0
2018-10-24 14:15:00,78.14,78.18,78.06,78.17,107314.0,65.1658,65.1991,65.0991,65.1908,107314.0
2018-10-24 14:20:00,78.17,78.31,78.12,78.25,124403.0,65.1908,65.3075,65.1491,65.2575,124403.0
2018-10-24 14:25:00,78.25,78.42,78.19,78.37,172648.0,65.2575,65.3993,65.2075,65.3576,172648.0
2018-10-24 14:30:00,78.37,78.47,78.33,78.44,221952.0,65.3576,65.441,65.3242,65.416,221952.0
2018-10-24 14:35:00,78.44,78.48,78.39,78.44,129982.0,65.416,65.4493,65.3743,65.416,129982.0
2018-10-24 14:40:00,78.43,78.44,78.36,78.39,95301.0,65.4076,65.416,65.3492,65.3743,95301.0
2018-10-24 14:45:00,78.38,78.39,78.32,78.34,59511.0,65.3659,65.3743,65.3159,65.3326,59511.0
2018-10-24 14:50:00,78.33,78.33,78.21,78.23,37109.0,65.3242,65.3242,65.2242,65.2408,37109.0
2018-10-24 14:55:00,78.23,78.26,78.2,78.2,458926.0,65.2408,65.2658,65.2158,65.2158,458926.0
2018-10-24 15:00:00,78.2,78.2,77.98,77.98,343909.0,65.2158,65.2158,65.0323,65.0323,343909.0
2018-10-24 15:05:00,77.98,78.02,77.97,77.99,317417.0,65.0323,65.0657,65.024,65.0407,317417.0
2018-10-24 15:10:00,77.99,78.18,77.98,78.17,142263.0,65.0407,65.1991,65.0323,65.1908,142263.0
2018-10-24 15:15:00,78.17,78.21,78.08,78.16,83162.0,65.1908,65.2242,65.1157,65.1825,83162.0
2018-10-24 15:20:00,78.16,78.16,78.04,78.06,145203.0,65.1825,65.1825,65.0824,65.0991,145203.0
2018-10-24 15:25:00,78.06,78.12,77.96,78.02,102439.0,65.0991,65.1491,65.0157,65.0657,102439.0
2018-10-24 15:30:00,78.01,78.01,77.94,77.96,110465.0,65.0574,65.0574,64.999,65.0157,110465.0
2018-10-24 15:35:00,77.96,78.19,77.96,78.18,125855.0,65.0157,65.2075,65.0157,65.1991,125855.0
2018-10-24 15:40:00,78.17,78.21,78.07,78.14,160999.0,65.1908,65.2242,65.1074,65.1658,160999.0
2018-10-24 15:45:00,78.14,78.14,78.04,78.07,321286.0,65.1658,65.1658,65.0824,65.1074,321286.0
2018-10-24 15:50:00,78.07,78.08,77.95,77.98,331842.0,65.1074,65.1157,65.0073,65.0323,331842.0
2018-10-24 15:55:00,77.98,77.98,77.76,77.81,1244437.0,65.0323,65.0323,64.8489,64.8906,1244437.0
2018-10-25 09:30:00,77.89,78.05,77.58,77.77,277068.0,64.9573,65.0907,64.6988,64.8572,277068.0
2018-10-25 09:35:00,77.76,77.94,77.69,77.92,200816.0,64.8489,64.999,64.7905,64.9823,200816.0
2018-10-25 09:40:00,77.92,77.97,77.79,77.85,183920.0,64.9823,65.024,64.8739,64.9239,183920.0
2018-10-25 09:45:00,77.86,78.09,77.83,78.01,123647.0,64.9323,65.1241,64.9072,65.0574,123647.0
2018-10-25 09:50:00,78.0,78.18,77.92,78.16,133017.0,65.049,65.1991,64.9823,65.1825,133017.0
2018-10-25 09:55:00,78.15,78.19,78.04,78.05,111691.0,65.1741,65.2075,65.0824,65.0907,111691.0
2018-10-25 10:00:00,78.06,78.18,77.93,78.13,142434.0,65.0991,65.1991,64.9906,65.1574,142434.0
2018-10-25 10:05:00,78.13,78.2,77.76,77.77,123222.0,65.1574,65.2158,64.8489,64.8572,123222.0
2018-10-25 10:10:00,77.76,77.94,77.72,77.84,150466.0,64.8489,64.999,64.8155,64.9156,150466.0
2018-10-25 10:15:00,77.83,78.12,77.83,78.04,186536.0,64.9072,65.1491,64.9072,65.0824,186536.0
2018-10-25 10:20:00,78.03,78.17,78.01,78.15,85347.0,65.074,65.1908,65.0574,65.1741,85347.0
2018-10-25 10:25:00,78.15,78.25,78.03,78.04,77669.0,65.1741,65.2575,65.074,65.0824,77669.0
2018-10-25 10:30:00,78.04,78.25,77.95,78.21,131613.0,65.0824,65.2575,65.0073,65.2242,131613.0
2018-10-25 10:35:00,78.22,78.32,78.08,78.1,136427.0,65.2325,65.3159,65.1157,65.1324,136427.0
2018-10-25 10:40:00,78.11,78.14,78.01,78.11,67569.0,65.1408,65.1658,65.0574,65.1408,67569.0
2018-10-25 10:45:00,78.12,78.18,78.06,78.13,70901.0,65.1491,65.1991,65.0991,65.1574,70901.0
2018-10-25 10:50:00,78.14,78.28,78.14,78.28,57679.0,65.1658,65.2825,65.1658,65.2825,57679.0
2018-10-25 10:55:00,78.27,78.27,78.05,78.05,65954.0,65.2742,65.2742,65.0907,65.0907,65954.0
2018-10-25 11:00:00,78.04,78.17,78.03,78.08,39494.0,65.0824,65.1908,65.074,65.1157,39494.0
2018-10-25 11:05:00,78.1,78.19,78.08,78.19,46130.0,65.1324,65.2075,65.1157,65.2075,46130.0
2018-10-25 11:10:00,78.19,78.25,78.13,78.2,86046.0,65.2075,65.2575,65.1574,65.2158,86046.0
2018-10-25 11:15:00,78.21,78.4,78.21,78.39,50166.0,65.2242,65.3826,65.2242,65.3743,50166.0
2018-10-25 11:20:00,78.4,78.6,78.4,78.48,92898.0,65.3826,65.5494,65.3826,65.4493,92898.0
2018-10-25 11:25:00,78.49,78.58,78.48,78.53,28215.0,65.4577,65.5327,65.4493,65.491,28215.0
2018-10-25 11:30:00,78.53,78.58,78.47,78.47,63859.0,65.491,65.5327,65.441,65.441,63859.0
2018-10-25 11:35:00,78.47,78.48,78.35,78.37,34605.0,65.441,65.4493,65.3409,65.3576,34605.0
2018-10-25 11:40:00,78.36,78.42,78.35,78.38,54023.0,65.3492,65.3993,65.3409,65.3659,54023.0
2018-10-25 11:45:00,78.37,78.45,78.35,78.42,63268.0,65.3576,65.4243,65.3409,65.3993,63268.0
2018-10-25 11:50:00,78.41,78.46,78.32,78.41,61384.0,65.3909,65.4326,65.3159,65.3909,61384.0
2018-10-25 11:55:00,78.42,78.48,78.4,78.4,37735.0,65.3993,65.4493,65.3826,65.3826,37735.0
2018-10-25 12:00:00,78.39,78.49,78.37,78.49,41849.0,65.3743,65.4577,65.3576,65.4577,41849.0
2018-10-25 12:05:00,78.5,78.58,78.48,78.53,66224.0,65.466,65.5327,65.4493,65.491,66224.0
2018-10-25 12:10:00,78.53,78.56,78.45,78.47,29179.0,65.491,65.516,65.4243,65.441,29179.0
2018-10-25 12:15:00,78.46,78.46,78.38,78.42,60465.0,65.4326,65.4326,65.3659,65.3993,60465.0
2018-10-25 12:20:00,78.42,78.59,78.41,78.59,47000.0,65.3993,65.5411,65.3909,65.5411,47000.0
2018-10-25 12:25:00,78.59,78.69,78.58,78.67,80777.0,65.5411,65.6245,65.5327,65.6078,80777.0
2018-10-25 12:30:00,78.67,78.74,78.6,78.61,60230.0,65.6078,65.6662,65.5494,65.5577,60230.0
2018-10-25 12:35:00,78.61,78.76,78.61,78.76,44721.0,65.5577,65.6828,65.5577,65.6828,44721.0
2018-10-25 12:40:00,78.77,78.79,78.65,78.75,74487.0,65.6912,65.7078,65.5911,65.6745,74487.0
2018-10-25 12:45:00,78.75,78.77,78.72,78.75,33639.0,65.6745,65.6912,65.6495,65.6745,33639.0
2018-10-25 12:50:00,78.75,78.76,78.67,78.69,40197.0,65.6745,65.6828,65.6078,65.6245,40197.0
2018-10-25 12:55:00,78.69,78.77,78.68,78.77,47045.0,65.6245,65.6912,65.6161,65.6912,47045.0
2018-10-25 13:00:00,78.78,78.83,78.68,78.68,60697.0,65.6995,65.7412,65.6161,65.6161,60697.0
2018-10-25 13:05:00,78.69,78.7,78.61,78.68,39807.0,65.6245,65.6328,65.5577,65.6161,39807.0
2018-10-25 13:10:00,78.69,78.73,78.6,78.63,55163.0,65.6245,65.6578,65.5494,65.5744,55163.0
2018-10-25 13:15:00,78.63,78.66,78.6,78.6,24008.0,65.5744,65.5994,65.5494,65.5494,24008.0
2018-10-25 13:20:00,78.6,78.72,78.6,78.72,102977.0,65.5494,65.6495,65.5494,65.6495,102977.0
2018-10-25 13:25:00,78.72,78.76,78.7,78.72,82466.0,65.6495,65.6828,65.6328,65.6495,82466.0
2018-10-25 13:30:00,78.72,78.83,78.72,78.83,50023.0,65.6495,65.7412,65.6495,65.7412,50023.0
2018-10-25 13:35:00,78.84,78.88,78.81,78.83,46904.0,65.7495,65.7829,65.7245,65.7412,46904.0
2018-10-25 13:40:00,78.82,78.82,78.71,78.74,111515.0,65.7329,65.7329,65.6411,65.6662,111515.0
2018-10-25 13:45:00,78.75,78.76,78.7,78.73,91060.0,65.6745,65.6828,65.6328,65.6578,91060.0
2018-10-25 13:50:00,78.74,78.74,78.59,78.62,43682.0,65.6662,65.6662,65.5411,65.5661,43682.0
2018-10-25 13:55:00,78.62,78.7,78.59,78.67,38569.0,65.5661,65.6328,65.5411,65.6078,38569.0
2018-10-25 14:00:00,78.68,78.73,78.68,78.69,56055.0,65.6161,65.6578,65.6161,65.6245,56055.0
2018-10-25 14:05:00,78.68,78.8,78.68,78.78,48371.0,65.6161,65.7162,65.6161,65.6995,48371.0
2018-10-25 14:10:00,78.78,78.84,78.76,78.79,52547.0,65.6995,65.7495,65.6828,65.7078,52547.0
2018-10-25 14:15:00,78.8,78.84,78.71,78.82,125009.0,65.7162,65.7495,65.6411,65.7329,125009.0
2018-10-25 14:20:00,78.81,78.86,78.78,78.86,182406.0,65.7245,65.7662,65.6995,65.7662,182406.0
2018-10-25 14:25:00,78.85,78.95,78.83,78.91,43354.0,65.7579,65.8413,65.7412,65.8079,43354.0
2018-10-25 14:30:00,78.91,79.1,78.9,79.1,85353.0,65.8079,65.9664,65.7996,65.9664,85353.0
2018-10-25 14:35:00,79.1,79.12,79.04,79.12,234856.0,65.9664,65.9831,65.9163,65.9831,234856.0
2018-10-25 14:40:00,79.11,79.17,79.1,79.17,207623.0,65.9747,66.0248,65.9664,66.0248,207623.0
2018-10-25 14:45:00,79.17,79.2,79.09,79.09,113445.0,66.0248,66.0498,65.958,65.958,113445.0
2018-10-25 14:50:00,79.1,79.11,78.93,78.93,82258.0,65.9664,65.9747,65.8246,65.8246,82258.0
2018-10-25 14:55:00,78.94,79.0,78.94,78.98,45774.0,65.8329,65.883,65.8329,65.8663,45774.0
2018-10-25 15:00:00,78.98,79.03,78.92,78.97,81916.0,65.8663,65.908,65.8163,65.858,81916.0
2018-10-25 15:05:00,78.96,79.0,78.92,78.97,296713.0,65.8496,65.883,65.8163,65.858,296713.0
2018-10-25 15:10:00,78.96,79.08,78.95,79.07,225240.0,65.8496,65.9497,65.8413,65.9414,225240.0
2018-10-25 15:15:00,79.08,79.13,79.06,79.08,92101.0,65.9497,65.9914,65.933,65.9497,92101.0
2018-10-25 15:20:00,79.07,79.11,79.05,79.1,67308.0,65.9414,65.9747,65.9247,65.9664,67308.0
2018-10-25 15:25:00,79.11,79.11,79.01,79.04,71723.0,65.9747,65.9747,65.8913,65.9163,71723.0
2018-10-25 15:30:00,79.04,79.1,78.85,78.86,125815.0,65.9163,65.9664,65.7579,65.7662,125815.0
2018-10-25 15:35:00,78.87,79.02,78.87,79.0,386370.0,65.7746,65.8997,65.7746,65.883,386370.0
2018-10-25 15:40:00,79.0,79.02,78.84,78.87,311864.0,65.883,65.8997,65.7495,65.7746,311864.0
2018-10-25 15:45:00,78.88,78.9,78.81,78.84,109300.0,65.7829,65.7996,65.7245,65.7495,109300.0
2018-10-25 15:50:00,78.83,78.83,78.65,78.74,199261.0,65.7412,65.7412,65.5911,65.6662,199261.0
2018-10-25 15:55:00,78.74,78.82,78.68,78.78,890053.0,65.6662,65.7329,65.6161,65.6995,890053.0
2018-10-26 09:30:00,78.39,78.47,78.12,78.21,169647.0,65.3743,65.441,65.1491,65.2242,169647.0
2018-10-26 09:35:00,78.21,78.25,77.77,77.81,218965.0,65.2242,65.2575,64.8572,64.8906,218965.0
2018-10-26 09:40:00,77.82,77.85,77.58,77.65,127506.0,64.8989,64.9239,64.6988,64.7571,127506.0
2018-10-26 09:45:00,77.63,77.69,77.42,77.44,185162.0,64.7405,64.7905,64.5653,64.582,185162.0
2018-10-26 09:50:00,77.43,77.46,77.32,77.43,347248.0,64.5737,64.5987,64.4819,64.5737,347248.0
2018-10-26 09:55:00,77.43,77.53,77.31,77.43,607673.0,64.5737,64.6571,64.4736,64.5737,607673.0
2018-10-26 10:00:00,77.43,77.45,77.13,77.13,197196.0,64.5737,64.5903,64.3235,64.3235,197196.0
2018-10-26 10:05:00,77.12,77.13,76.9,76.99,216315.0,64.3151,64.3235,64.1317,64.2067,216315.0
2018-10-26 10:10:00,76.99,77.31,76.99,77.27,143621.0,64.2067,64.4736,64.2067,64.4402,143621.0
2018-10-26 10:15:00,77.26,77.42,77.21,77.39,92141.0,64.4319,64.5653,64.3902,64.5403,92141.0
2018-10-26 10:20:00,77.39,77.53,77.38,77.4,67467.0,64.5403,64.6571,64.532,64.5486,67467.0
2018-10-26 10:25:00,77.41,77.47,77.13,77.13,81582.0,64.557,64.607,64.3235,64.3235,81582.0
2018-10-26 10:30:00,77.13,77.13,76.83,76.89,164444.0,64.3235,64.3235,64.0733,64.1233,164444.0
2018-10-26 10:35:00,76.88,77.02,76.85,76.94,226467.0,64.115,64.2317,64.09,64.165,226467.0
2018-10-26 10:40:00,76.94,77.12,76.8,76.81,176035.0,64.165,64.3151,64.0483,64.0566,176035.0
2018-10-26 10:45:00,76.8,76.81,76.67,76.74,298193.0,64.0483,64.0566,63.9399,63.9982,298193.0
2018-10-26 10:50:00,76.74,76.79,76.62,76.71,106377.0,63.9982,64.0399,63.8982,63.9732,106377.0
2018-10-26 10:55:00,76.69,76.73,76.4,76.41,151110.0,63.9565,63.9899,63.7147,63.723,151110.0
2018-10-26 11:00:00,76.4,76.61,76.39,76.52,177671.0,63.7147,63.8898,63.7063,63.8148,177671.0
2018-10-26 11:05:00,76.52,76.73,76.44,76.66,137556.0,63.8148,63.9899,63.748,63.9315,137556.0
2018-10-26 11:10:00,76.65,76.88,76.61,76.87,160657.0,63.9232,64.115,63.8898,64.1066,160657.0
2018-10-26 11:15:00,76.87,77.04,76.85,76.95,63931.0,64.1066,64.2484,64.09,64.1734,63931.0
2018-10-26 11:20:00,76.94,77.05,76.83,77.0,112701.0,64.165,64.2568,64.0733,64.2151,112701.0
2018-10-26 11:25:00,77.0,77.02,76.89,76.98,88789.0,64.2151,64.2317,64.1233,64.1984,88789.0
2018-10-26 11:30:00,76.98,77.2,76.98,77.17,97362.0,64.1984,64.3819,64.1984,64.3568,97362.0
2018-10-26 11:35:00,77.18,77.3,77.12,77.14,126423.0,64.3652,64.4652,64.3151,64.3318,126423.0
2018-10-26 11:40:00,77.14,77.18,76.94,76.98,87712.0,64.3318,64.3652,64.165,64.1984,87712.0
2018-10-26 11:45:00,76.97,77.03,76.89,76.92,80755.0,64.19,64.2401,64.1233,64.1483,80755.0
2018-10-26 11:50:00,76.92,77.23,76.92,77.11,172855.0,64.1483,64.4069,64.1483,64.3068,172855.0
2018-10-26 11:55:00,77.1,77.2,77.07,77.1,143328.0,64.2985,64.3819,64.2734,64.2985,143328.0
2018-10-26 12:00:00,77.1,77.23,77.06,77.23,122883.0,64.2985,64.4069,64.2651,64.4069,122883.0
2018-10-26 12:05:00,77.22,77.47,77.22,77.4,60669.0,64.3985,64.607,64.3985,64.5486,60669.0
2018-10-26 12:10:00,77.39,77.4,77.18,77.23,93380.0,64.5403,64.5486,64.3652,64.4069,93380.0
2018-10-26 12:15:00,77.22,77.37,77.17,77.32,95032.0,64.3985,64.5236,64.3568,64.4819,95032.0
2018-10-26 12:20:00,77.32,77.41,77.24,77.26,74005.0,64.4819,64.557,64.4152,64.4319,74005.0
2018-10-26 12:25:00,77.26,77.39,77.26,77.3,36591.0,64.4319,64.5403,64.4319,64.4652,36591.0
2018-10-26 12:30:00,77.29,77.44,77.27,77.36,88419.0,64.4569,64.582,64.4402,64.5153,88419.0
2018-10-26 12:35:00,77.36,77.38,77.28,77.34,39714.0,64.5153,64.532,64.4486,64.4986,39714.0
2018-10-26 12:40:00,77.35,77.54,77.34,77.53,58510.0,64.5069,64.6654,64.4986,64.6571,58510.0
2018-10-26 12:45:00,77.52,77.55,77.43,77.54,35879.0,64.6487,64.6737,64.5737,64.6654,35879.0
2018-10-26 12:50:00,77.55,77.55,77.4,77.48,38180.0,64.6737,64.6737,64.5486,64.6154,38180.0
2018-10-26 12:55:00,77.48,77.51,77.39,77.41,43729.0,64.6154,64.6404,64.5403,64.557,43729.0
2018-10-26 13:00:00,77.41,77.54,77.41,77.54,58203.0,64.557,64.6654,64.557,64.6654,58203.0
2018-10-26 13:05:00,77.55,77.61,77.48,77.48,44388.0,64.6737,64.7238,64.6154,64.6154,44388.0
2018-10-26 13:10:00,77.47,77.52,77.4,77.44,37309.0,64.607,64.6487,64.5486,64.582,37309.0
2018-10-26 13:15:00,77.44,77.52,77.41,77.5,54733.0,64.582,64.6487,64.557,64.632,54733.0
2018-10-26 13:20:00,77.49,77.55,77.42,77.49,58690.0,64.6237,64.6737,64.5653,64.6237,58690.0
2018-10-26 13:25:00,77.48,77.51,77.4,77.43,52424.0,64.6154,64.6404,64.5486,64.5737,52424.0
2018-10-26 13:30:00,77.42,77.45,77.3,77.31,89031.0,64.5653,64.5903,64.4652,64.4736,89031.0
2018-10-26 13:35:00,77.31,77.36,77.23,77.29,56303.0,64.4736,64.5153,64.4069,64.4569,56303.0
2018-10-26 13:40:00,77.28,77.41,77.27,77.35,38110.0,64.4486,64.557,64.4402,64.5069,38110.0
2018-10-26 13:45:00,77.35,77.42,77.26,77.37,76346.0,64.5069,64.5653,64.4319,64.5236,76346.0
2018-10-26 13:50:00,77.37,77.46,77.34,77.44,47089.0,64.5236,64.5987,64.4986,64.582,47089.0
2018-10-26 13:55:00,77.45,77.6,77.44,77.59,46059.0,64.5903,64.7154,64.582,64.7071,46059.0
2018-10-26 14:00:00,77.58,77.63,77.37,77.4,85696.0,64.6988,64.7405,64.5236,64.5486,85696.0
2018-10-26 14:05:00,77.4,77.45,77.35,77.39,53612.0,64.5486,64.5903,64.5069,64.5403,53612.0
2018-10-26 14:10:00,77.39,77.45,77.28,77.3,93958.0,64.5403,64.5903,64.4486,64.4652,93958.0
2018-10-26 14:15:00,77.29,77.33,77.2,77.22,105133.0,64.4569,64.4903,64.3819,64.3985,105133.0
2018-10-26 14:20:00,77.22,77.27,77.08,77.2,59868.0,64.3985,64.4402,64.2818,64.3819,59868.0
2018-10-26 14:25:00,77.2,77.33,77.2,77.22,79492.0,64.3819,64.4903,64.3819,64.3985,79492.0
2018-10-26 14:30:00,77.23,77.32,77.19,77.29,62707.0,64.4069,64.4819,64.3735,64.4569,62707.0
2018-10-26 14:35:00,77.28,77.46,77.27,77.39,60408.0,64.4486,64.5987,64.4402,64.5403,60408.0
2018-10-26 14:40:00,77.39,77.42,77.27,77.29,68525.0,64.5403,64.5653,64.4402,64.4569,68525.0
2018-10-26 14:45:00,77.29,77.32,77.19,77.21,55668.0,64.4569,64.4819,64.3735,64.3902,55668.0
2018-10-26 14:50:00,77.21,77.23,77.08,77.08,67739.0,64.3902,64.4069,64.2818,64.2818,67739.0
2018-10-26 14:55:00,77.07,77.07,76.8,76.86,73549.0,64.2734,64.2734,64.0483,64.0983,73549.0
2018-10-26 15:00:00,76.86,76.86,76.61,76.75,188922.0,64.0983,64.0983,63.8898,64.0066,188922.0
2018-10-26 15:05:00,76.74,76.84,76.64,76.8,133042.0,63.9982,64.0816,63.9148,64.0483,133042.0
2018-10-26 15:10:00,76.81,76.86,76.65,76.71,245062.0,64.0566,64.0983,63.9232,63.9732,245062.0
2018-10-26 15:15:00,76.71,76.9,76.71,76.88,158726.0,63.9732,64.1317,63.9732,64.115,158726.0
2018-10-26 15:20:00,76.87,77.1,76.86,77.02,126929.0,64.1066,64.2985,64.0983,64.2317,126929.0
2018-10-26 15:25:00,77.02,77.13,76.98,77.05,332371.0,64.2317,64.3235,64.1984,64.2568,332371.0
2018-10-26 15:30:00,77.05,77.05,76.82,76.86,417798.0,64.2568,64.2568,64.0649,64.0983,417798.0
2018-10-26 15:35:00,76.85,77.14,76.82,77.0,128777.0,64.09,64.3318,64.0649,64.2151,128777.0
2018-10-26 15:40:00,77.0,77.05,76.78,76.81,246770.0,64.2151,64.2568,64.0316,64.0566,246770.0
2018-10-26 15:45:00,76.81,77.16,76.81,77.06,294410.0,64.0566,64.3485,64.0566,64.2651,294410.0
2018-10-26 15:50:00,77.08,77.3,77.07,77.15,268772.0,64.2818,64.4652,64.2734,64.3402,268772.0
2018-10-26 15:55:00,77.14,77.14,76.84,76.9,898634.0,64.3318,64.3318,64.0816,64.1317,898634.0
2018-10-29 09:30:00,77.44,77.88,77.4,77.87,274547.0,64.582,64.9489,64.5486,64.9406,274547.0
2018-10-29 09:35:00,77.87,78.01,77.79,77.79,215744.0,64.9406,65.0574,64.8739,64.8739,215744.0
2018-10-29 09:40:00,77.79,78.09,77.79,77.99,275031.0,64.8739,65.1241,64.8739,65.0407,275031.0
2018-10-29 09:45:00,77.99,78.21,77.99,78.09,267097.0,65.0407,65.2242,65.0407,65.1241,267097.0
2018-10-29 09:50:00,78.1,78.1,77.92,78.05,275120.0,65.1324,65.1324,64.9823,65.0907,275120.0
2018-10-29 09:55:00,78.06,78.18,78.02,78.16,114783.0,65.0991,65.1991,65.0657,65.1825,114783.0
2018-10-29 10:00:00,78.16,78.33,78.16,78.23,141416.0,65.1825,65.3242,65.1825,65.2408,141416.0
2018-10-29 10:05:00,78.23,78.35,78.2,78.24,210151.0,65.2408,65.3409,65.2158,65.2492,210151.0
2018-10-29 10:10:00,78.24,78.34,78.21,78.27,114711.0,65.2492,65.3326,65.2242,65.2742,114711.0
2018-10-29 10:15:00,78.26,78.31,78.12,78.31,100275.0,65.2658,65.3075,65.1491,65.3075,100275.0
2018-10-29 10:20:00,78.3,78.31,78.13,78.28,80860.0,65.2992,65.3075,65.1574,65.2825,80860.0
2018-10-29 10:25:00,78.28,78.37,78.25,78.29,72224.0,65.2825,65.3576,65.2575,65.2909,72224.0
2018-10-29 10:30:00,78.29,78.33,78.19,78.3,80615.0,65.2909,65.3242,65.2075,65.2992,80615.0
2018-10-29 10:35:00,78.3,78.3,78.17,78.2,59613.0,65.2992,65.2992,65.1908,65.2158,59613.0
2018-10-29 10:40:00,78.2,78.2,78.03,78.09,65802.0,65.2158,65.2158,65.074,65.1241,65802.0
2018-10-29 10:45:00,78.08,78.1,77.94,78.01,57676.0,65.1157,65.1324,64.999,65.0574,57676.0
2018-10-29 10:50:00,78.02,78.08,77.99,78.08,51765.0,65.0657,65.1157,65.0407,65.1157,51765.0
2018-10-29 10:55:00,78.07,78.12,78.01,78.05,66367.0,65.1074,65.1491,65.0574,65.0907,66367.0
2018-10-29 11:00:00,78.08,78.19,78.08,78.1,142460.0,65.1157,65.2075,65.1157,65.1324,142460.0
2018-10-29 11:05:00,78.1,78.17,78.01,78.02,67300.0,65.1324,65.1908,65.0574,65.0657,67300.0
2018-10-29 11:10:00,78.01,78.02,77.91,77.93,60281.0,65.0574,65.0657,64.974,64.9906,60281.0
2018-10-29 11:15:00,77.93,77.97,77.84,77.96,155034.0,64.9906,65.024,64.9156,65.0157,155034.0
2018-10-29 11:20:00,77.96,78.12,77.93,78.09,69110.0,65.0157,65.1491,64.9906,65.1241,69110.0
2018-10-29 11:25:00,78.11,78.15,78.06,78.12,82965.0,65.1408,65.1741,65.0991,65.1491,82965.0
2018-10-29 11:30:00,78.13,78.17,78.07,78.11,54724.0,65.1574,65.1908,65.1074,65.1408,54724.0
2018-10-29 11:35:00,78.11,78.15,78.07,78.12,33316.0,65.1408,65.1741,65.1074,65.1491,33316.0
2018-10-29 11:40:00,78.12,78.17,78.07,78.17,68739.0,65.1491,65.1908,65.1074,65.1908,68739.0
2018-10-29 11:45:00,78.17,78.22,78.14,78.14,78464.0,65.1908,65.2325,65.1658,65.1658,78464.0
2018-10-29 11:50:00,78.14,78.16,77.97,77.97,34803.0,65.1658,65.1825,65.024,65.024,34803.0
2018-10-29 11:55:00,77.95,77.99,77.84,77.84,48465.0,65.0073,65.0407,64.9156,64.9156,48465.0
2018-10-29 12:00:00,77.83,77.91,77.8,77.9,71442.0,64.9072,64.974,64.8822,64.9656,71442.0
2018-10-29 12:05:00,77.89,77.89,77.78,77.81,71983.0,64.9573,64.9573,64.8655,64.8906,71983.0
2018-10-29 12:10:00,77.8,77.8,77.69,77.75,46128.0,64.8822,64.8822,64.7905,64.8405,46128.0
2018-10-29 12:15:00,77.74,77.96,77.74,77.93,59376.0,64.8322,65.0157,64.8322,64.9906,59376.0
2018-10-29 12:20:00,77.93,77.93,77.78,77.85,96552.0,64.9906,64.9906,64.8655,64.9239,96552.0
2018-10-29 12:25:00,77.85,78.04,77.83,78.01,85584.0,64.9239,65.0824,64.9072,65.0574,85584.0
2018-10-29 12:30:00,78.01,78.04,77.94,78.01,65298.0,65.0574,65.0824,64.999,65.0574,65298.0
2018-10-29 12:35:00,78.01,78.09,78.0,78.04,51002.0,65.0574,65.1241,65.049,65.0824,51002.0
2018-10-29 12:40:00,78.04,78.12,78.03,78.1,57497.0,65.0824,65.1491,65.074,65.1324,57497.0
2018-10-29 12:45:00,78.1,78.12,77.98,77.99,41411.0,65.1324,65.1491,65.0323,65.0407,41411.0
2018-10-29 12:50:00,77.99,78.1,77.97,78.06,158989.0,65.0407,65.1324,65.024,65.0991,158989.0
2018-10-29 12:55:00,78.04,78.08,77.97,78.04,62680.0,65.0824,65.1157,65.024,65.0824,62680.0
2018-10-29 13:00:00,78.04,78.16,78.03,78.12,155961.0,65.0824,65.1825,65.074,65.1491,155961.0
2018-10-29 13:05:00,78.12,78.23,78.08,78.23,59952.0,65.1491,65.2408,65.1157,65.2408,59952.0
2018-10-29 13:10:00,78.22,78.26,78.14,78.26,41881.0,65.2325,65.2658,65.1658,65.2658,41881.0
2018-10-29 13:15:00,78.25,78.29,78.2,78.24,50766.0,65.2575,65.2909,65.2158,65.2492,50766.0
2018-10-29 13:20:00,78.24,78.26,78.13,78.16,41487.0,65.2492,65.2658,65.1574,65.1825,41487.0
2018-10-29 13:25:00,78.17,78.2,78.13,78.15,24222.0,65.1908,65.2158,65.1574,65.1741,24222.0
2018-10-29 13:30:00,78.15,78.3,78.15,78.3,53834.0,65.1741,65.2992,65.1741,65.2992,53834.0
2018-10-29 13:35:00,78.31,78.31,78.22,78.24,35271.0,65.3075,65.3075,65.2325,65.2492,35271.0
2018-10-29 13:40:00,78.24,78.33,78.2,78.33,31461.0,65.2492,65.3242,65.2158,65.3242,31461.0
2018-10-29 13:45:00,78.33,78.35,78.15,78.24,97740.0,65.3242,65.3409,65.1741,65.2492,97740.0
2018-10-29 13:50:00,78.23,78.3,78.22,78.23,50988.0,65.2408,65.2992,65.2325,65.2408,50988.0
2018-10-29 13:55:00,78.24,78.24,78.13,78.14,58514.0,65.2492,65.2492,65.1574,65.1658,58514.0
2018-10-29 14:00:00,78.14,78.14,78.02,78.1,151599.0,65.1658,65.1658,65.0657,65.1324,151599.0
2018-10-29 14:05:00,78.1,78.11,78.03,78.09,83509.0,65.1324,65.1408,65.074,65.1241,83509.0
2018-10-29 14:10:00,78.09,78.09,77.9,77.95,138400.0,65.1241,65.1241,64.9656,65.0073,138400.0
2018-10-29 14:15:00,77.95,77.95,77.78,77.93,75060.0,65.0073,65.0073,64.8655,64.9906,75060.0
2018-10-29 14:20:00,77.92,77.97,77.89,77.95,53105.0,64.9823,65.024,64.9573,65.0073,53105.0
2018-10-29 14:25:00,77.94,78.06,77.91,77.91,83078.0,64.999,65.0991,64.974,64.974,83078.0
2018-10-29 14:30:00,77.91,77.99,77.88,77.91,57357.0,64.974,65.0407,64.9489,64.974,57357.0
2018-10-29 14:35:00,77.91,77.99,77.88,77.93,26826.0,64.974,65.0407,64.9489,64.9906,26826.0
2018-10-29 14:40:00,77.94,78.08,77.94,78.04,47900.0,64.999,65.1157,64.999,65.0824,47900.0
2018-10-29 14:45:00,78.03,78.13,78.03,78.07,37032.0,65.074,65.1574,65.074,65.1074,37032.0
2018-10-29 14:50:00,78.06,78.08,77.89,77.9,61382.0,65.0991,65.1157,64.9573,64.9656,61382.0
2018-10-29 14:55:00,77.9,77.91,77.82,77.88,54445.0,64.9656,64.974,64.8989,64.9489,54445.0
2018-10-29 15:00:00,77.89,77.9,77.78,77.8,90014.0,64.9573,64.9656,64.8655,64.8822,90014.0
2018-10-29 15:05:00,77.79,77.82,77.69,77.74,92090.0,64.8739,64.8989,64.7905,64.8322,92090.0
2018-10-29 15:10:00,77.73,77.78,77.6,77.61,106046.0,64.8238,64.8655,64.7154,64.7238,106046.0
2018-10-29 15:15:00,77.61,77.83,77.56,77.82,144060.0,64.7238,64.9072,64.6821,64.8989,144060.0
2018-10-29 15:20:00,77.82,77.84,77.67,77.8,150122.0,64.8989,64.9156,64.7738,64.8822,150122.0
2018-10-29 15:25:00,77.8,77.87,77.75,77.82,125032.0,64.8822,64.9406,64.8405,64.8989,125032.0
2018-10-29 15:30:00,77.82,77.85,77.71,77.78,441113.0,64.8989,64.9239,64.8072,64.8655,441113.0
2018-10-29 15:35:00,77.78,77.79,77.64,77.67,154301.0,64.8655,64.8739,64.7488,64.7738,154301.0
2018-10-29 15:40:00,77.67,77.67,77.37,77.39,254985.0,64.7738,64.7738,64.5236,64.5403,254985.0
2018-10-29 15:45:00,77.38,77.89,77.32,77.75,310831.0,64.532,64.9573,64.4819,64.8405,310831.0
2018-10-29 15:50:00,77.75,77.89,77.74,77.84,310818.0,64.8405,64.9573,64.8322,64.9156,310818.0
2018-10-29 15:55:00,77.84,77.93,77.74,77.86,996829.0,64.9156,64.9906,64.8322,64.9323,996829.0
2018-10-30 09:30:00,78.1,78.19,77.76,78.08,305716.0,65.1324,65.2075,64.8489,65.1157,305716.0
2018-10-30 09:35:00,78.07,78.64,78.04,78.5,274567.0,65.1074,65.5828,65.0824,65.466,274567.0
2018-10-30 09:40:00,78.52,78.78,78.52,78.71,157983.0,65.4827,65.6995,65.4827,65.6411,157983.0
2018-10-30 09:45:00,78.7,78.77,78.58,78.77,269370.0,65.6328,65.6912,65.5327,65.6912,269370.0
2018-10-30 09:50:00,78.77,78.86,78.64,78.85,227854.0,65.6912,65.7662,65.5828,65.7579,227854.0
2018-10-30 09:55:00,78.85,79.16,78.84,79.12,259112.0,65.7579,66.0164,65.7495,65.9831,259112.0
2018-10-30 10:00:00,79.14,79.23,79.08,79.17,174943.0,65.9997,66.0748,65.9497,66.0248,174943.0
2018-10-30 10:05:00,79.17,79.22,79.06,79.12,247905.0,66.0248,66.0665,65.933,65.9831,247905.0
2018-10-30 10:10:00,79.1,79.13,78.97,79.06,649089.0,65.9664,65.9914,65.858,65.933,649089.0
2018-10-30 10:15:00,79.07,79.3,79.05,79.21,109414.0,65.9414,66.1332,65.9247,66.0581,109414.0
2018-10-30 10:20:00,79.21,79.21,78.96,79.09,177899.0,66.0581,66.0581,65.8496,65.958,177899.0
2018-10-30 10:25:00,79.09,79.22,79.05,79.21,195032.0,65.958,66.0665,65.9247,66.0581,195032.0
2018-10-30 10:30:00,79.21,79.22,79.06,79.12,230332.0,66.0581,66.0665,65.933,65.9831,230332.0
2018-10-30 10:35:00,79.11,79.15,78.96,78.97,286328.0,65.9747,66.0081,65.8496,65.858,286328.0
2018-10-30 10:40:00,78.97,79.13,78.95,78.95,170595.0,65.858,65.9914,65.8413,65.8413,170595.0
2018-10-30 10:45:00,78.95,79.04,78.89,78.99,232279.0,65.8413,65.9163,65.7912,65.8746,232279.0
2018-10-30 10:50:00,78.99,79.03,78.82,78.83,81996.0,65.8746,65.908,65.7329,65.7412,81996.0
2018-10-30 10:55:00,78.83,78.92,78.79,78.91,112938.0,65.7412,65.8163,65.7078,65.8079,112938.0
2018-10-30 11:00:00,78.91,78.97,78.84,78.97,107689.0,65.8079,65.858,65.7495,65.858,107689.0
2018-10-30 11:05:00,78.96,79.15,78.95,79.15,64546.0,65.8496,66.0081,65.8413,66.0081,64546.0
2018-10-30 11:10:00,79.15,79.16,78.96,79.1,100567.0,66.0081,66.0164,65.8496,65.9664,100567.0
2018-10-30 11:15:00,79.1,79.1,79.0,79.07,77858.0,65.9664,65.9664,65.883,65.9414,77858.0
2018-10-30 11:20:00,79.07,79.18,79.04,79.16,88230.0,65.9414,66.0331,65.9163,66.0164,88230.0
2018-10-30 11:25:00,79.16,79.29,79.12,79.21,129022.0,66.0164,66.1248,65.9831,66.0581,129022.0
2018-10-30 11:30:00,79.23,79.37,79.2,79.27,86206.0,66.0748,66.1915,66.0498,66.1082,86206.0
2018-10-30 11:35:00,79.27,79.4,79.24,79.33,91616.0,66.1082,66.2166,66.0831,66.1582,91616.0
2018-10-30 11:40:00,79.33,79.41,79.3,79.4,59675.0,66.1582,66.2249,66.1332,66.2166,59675.0
2018-10-30 11:45:00,79.4,79.46,79.37,79.41,79137.0,66.2166,66.2666,66.1915,66.2249,79137.0
2018-10-30 11:50:00,79.4,79.4,79.23,79.25,75909.0,66.2166,66.2166,66.0748,66.0915,75909.0
2018-10-30 11:55:00,79.25,79.33,79.23,79.27,76627.0,66.0915,66.1582,66.0748,66.1082,76627.0
2018-10-30 12:00:00,79.28,79.3,79.18,79.21,88697.0,66.1165,66.1332,66.0331,66.0581,88697.0
2018-10-30 12:05:00,79.21,79.3,79.1,79.13,68044.0,66.0581,66.1332,65.9664,65.9914,68044.0
2018-10-30 12:10:00,79.13,79.23,79.11,79.19,78310.0,65.9914,66.0748,65.9747,66.0414,78310.0
2018-10-30 12:15:00,79.18,79.21,79.1,79.16,113559.0,66.0331,66.0581,65.9664,66.0164,113559.0
2018-10-30 12:20:00,79.17,79.2,79.11,79.17,110741.0,66.0248,66.0498,65.9747,66.0248,110741.0
2018-10-30 12:25:00,79.17,79.25,79.16,79.24,222482.0,66.0248,66.0915,66.0164,66.0831,222482.0
2018-10-30 12:30:00,79.25,79.25,79.06,79.06,82560.0,66.0915,66.0915,65.933,65.933,82560.0
2018-10-30 12:35:00,79.06,79.15,79.06,79.14,54496.0,65.933,66.0081,65.933,65.9997,54496.0
2018-10-30 12:40:00,79.14,79.23,79.14,79.19,82877.0,65.9997,66.0748,65.9997,66.0414,82877.0
2018-10-30 12:45:00,79.19,79.33,79.17,79.31,113366.0,66.0414,66.1582,66.0248,66.1415,113366.0
2018-10-30 12:50:00,79.31,79.38,79.27,79.27,89366.0,66.1415,66.1999,66.1082,66.1082,89366.0
2018-10-30 12:55:00,79.28,79.28,78.96,79.0,124809.0,66.1165,66.1165,65.8496,65.883,124809.0
2018-10-30 13:00:00,79.0,79.07,78.96,79.02,88242.0,65.883,65.9414,65.8496,65.8997,88242.0
2018-10-30 13:05:00,79.03,79.17,79.03,79.11,52900.0,65.908,66.0248,65.908,65.9747,52900.0
2018-10-30 13:10:00,79.11,79.14,79.0,79.0,60021.0,65.9747,65.9997,65.883,65.883,60021.0
2018-10-30 13:15:00,79.02,79.1,79.02,79.05,72023.0,65.8997,65.9664,65.8997,65.9247,72023.0
2018-10-30 13:20:00,79.04,79.11,78.97,78.97,89563.0,65.9163,65.9747,65.858,65.858,89563.0
2018-10-30 13:25:00,78.97,78.97,78.76,78.78,67604.0,65.858,65.858,65.6828,65.6995,67604.0
2018-10-30 13:30:00,78.78,78.79,78.6,78.63,83145.0,65.6995,65.7078,65.5494,65.5744,83145.0
2018-10-30 13:35:00,78.63,78.78,78.61,78.78,186589.0,65.5744,65.6995,65.5577,65.6995,186589.0
2018-10-30 13:40:00,78.78,78.84,78.7,78.81,59669.0,65.6995,65.7495,65.6328,65.7245,59669.0
2018-10-30 13:45:00,78.81,78.83,78.62,78.78,48975.0,65.7245,65.7412,65.5661,65.6995,48975.0
2018-10-30 13:50:00,78.77,78.77,78.65,78.65,51063.0,65.6912,65.6912,65.5911,65.5911,51063.0
2018-10-30 13:55:00,78.65,78.74,78.61,78.71,62241.0,65.5911,65.6662,65.5577,65.6411,62241.0
2018-10-30 14:00:00,78.71,78.75,78.55,78.57,71670.0,65.6411,65.6745,65.5077,65.5244,71670.0
2018-10-30 14:05:00,78.57,78.58,78.45,78.5,74142.0,65.5244,65.5327,65.4243,65.466,74142.0
2018-10-30 14:10:00,78.49,78.53,78.46,78.49,40533.0,65.4577,65.491,65.4326,65.4577,40533.0
2018-10-30 14:15:00,78.49,78.51,78.38,78.48,44530.0,65.4577,65.4743,65.3659,65.4493,44530.0
2018-10-30 14:20:00,78.49,78.56,78.47,78.5,52632.0,65.4577,65.516,65.441,65.466,52632.0
2018-10-30 14:25:00,78.51,78.57,78.45,78.54,119747.0,65.4743,65.5244,65.4243,65.4994,119747.0
2018-10-30 14:30:00,78.54,78.71,78.43,78.69,40906.0,65.4994,65.6411,65.4076,65.6245,40906.0
2018-10-30 14:35:00,78.69,78.7,78.62,78.64,37148.0,65.6245,65.6328,65.5661,65.5828,37148.0
2018-10-30 14:40:00,78.66,78.68,78.57,78.64,37829.0,65.5994,65.6161,65.5244,65.5828,37829.0
2018-10-30 14:45:00,78.63,78.66,78.59,78.65,102961.0,65.5744,65.5994,65.5411,65.5911,102961.0
2018-10-30 14:50:00,78.64,78.85,78.63,78.74,87895.0,65.5828,65.7579,65.5744,65.6662,87895.0
2018-10-30 14:55:00,78.73,78.88,78.7,78.83,102862.0,65.6578,65.7829,65.6328,65.7412,102862.0
2018-10-30 15:00:00,78.83,78.85,78.68,78.74,132201.0,65.7412,65.7579,65.6161,65.6662,132201.0
2018-10-30 15:05:00,78.73,78.83,78.7,78.81,59371.0,65.6578,65.7412,65.6328,65.7245,59371.0
2018-10-30 15:10:00,78.81,78.92,78.8,78.84,88741.0,65.7245,65.8163,65.7162,65.7495,88741.0
2018-10-30 15:15:00,78.84,78.88,78.79,78.83,205171.0,65.7495,65.7829,65.7078,65.7412,205171.0
2018-10-30 15:20:00,78.83,78.84,78.73,78.78,75838.0,65.7412,65.7495,65.6578,65.6995,75838.0
2018-10-30 15:25:00,78.77,78.9,78.77,78.87,122560.0,65.6912,65.7996,65.6912,65.7746,122560.0
2018-10-30 15:30:00,78.88,78.91,78.76,78.9,158901.0,65.7829,65.8079,65.6828,65.7996,158901.0
2018-10-30 15:35:00,78.9,78.9,78.75,78.77,103370.0,65.7996,65.7996,65.6745,65.6912,103370.0
2018-10-30 15:40:00,78.78,78.86,78.73,78.77,109055.0,65.6995,65.7662,65.6578,65.6912,109055.0
2018-10-30 15:45:00,78.78,78.9,78.75,78.84,116717.0,65.6995,65.7996,65.6745,65.7495,116717.0
2018-10-30 15:50:00,78.84,78.94,78.84,78.88,200132.0,65.7495,65.8329,65.7495,65.7829,200132.0
2018-10-30 15:55:00,78.89,78.91,78.82,78.88,818516.0,65.7912,65.8079,65.7329,65.7829,818516.0
2018-10-31 09:30:00,78.76,78.91,78.62,78.82,326113.0,65.6828,65.8079,65.5661,65.7329,326113.0
2018-10-31 09:35:00,78.8,78.84,78.41,78.5,291292.0,65.7162,65.7495,65.3909,65.466,291292.0
2018-10-31 09:40:00,78.48,78.62,78.42,78.55,186229.0,65.4493,65.5661,65.3993,65.5077,186229.0
2018-10-31 09:45:00,78.56,78.6,78.38,78.44,139344.0,65.516,65.5494,65.3659,65.416,139344.0
2018-10-31 09:50:00,78.43,78.68,78.39,78.57,212877.0,65.4076,65.6161,65.3743,65.5244,212877.0
2018-10-31 09:55:00,78.57,78.6,78.41,78.5,130247.0,65.5244,65.5494,65.3909,65.466,130247.0
2018-10-31 10:00:00,78.51,78.52,78.29,78.31,128897.0,65.4743,65.4827,65.2909,65.3075,128897.0
2018-10-31 10:05:00,78.31,78.34,78.09,78.11,129807.0,65.3075,65.3326,65.1241,65.1408,129807.0
2018-10-31 10:10:00,78.11,78.11,77.95,77.99,210507.0,65.1408,65.1408,65.0073,65.0407,210507.0
2018-10-31 10:15:00,78.0,78.25,78.0,78.23,205583.0,65.049,65.2575,65.049,65.2408,205583.0
2018-10-31 10:20:00,78.23,78.25,78.11,78.14,91409.0,65.2408,65.2575,65.1408,65.1658,91409.0
2018-10-31 10:25:00,78.13,78.13,77.95,77.98,101140.0,65.1574,65.1574,65.0073,65.0323,101140.0
2018-10-31 10:30:00,77.98,78.02,77.87,77.94,176780.0,65.0323,65.0657,64.9406,64.999,176780.0
2018-10-31 10:35:00,77.95,78.0,77.86,77.94,144040.0,65.0073,65.049,64.9323,64.999,144040.0
2018-10-31 10:40:00,77.95,78.13,77.95,78.1,195346.0,65.0073,65.1574,65.0073,65.1324,195346.0
2018-10-31 10:45:00,78.1,78.15,77.97,78.13,126760.0,65.1324,65.1741,65.024,65.1574,126760.0
2018-10-31 10:50:00,78.14,78.26,78.05,78.25,123837.0,65.1658,65.2658,65.0907,65.2575,123837.0
2018-10-31 10:55:00,78.26,78.26,78.14,78.17,66245.0,65.2658,65.2658,65.1658,65.1908,66245.0
2018-10-31 11:00:00,78.17,78.22,78.11,78.22,78403.0,65.1908,65.2325,65.1408,65.2325,78403.0
2018-10-31 11:05:00,78.22,78.54,78.22,78.44,95849.0,65.2325,65.4994,65.2325,65.416,95849.0
2018-10-31 11:10:00,78.44,78.64,78.42,78.49,65381.0,65.416,65.5828,65.3993,65.4577,65381.0
2018-10-31 11:15:00,78.49,78.58,78.44,78.45,77722.0,65.4577,65.5327,65.416,65.4243,77722.0
2018-10-31 11:20:00,78.45,78.47,78.32,78.38,101385.0,65.4243,65.441,65.3159,65.3659,101385.0
2018-10-31 11:25:00,78.38,78.42,78.35,78.35,42692.0,65.3659,65.3993,65.3409,65.3409,42692.0
2018-10-31 11:30:00,78.36,78.41,78.26,78.39,62625.0,65.3492,65.3909,65.2658,65.3743,62625.0
2018-10-31 11:35:00,78.38,78.55,78.36,78.53,52226.0,65.3659,65.5077,65.3492,65.491,52226.0
2018-10-31 11:40:00,78.55,78.6,78.49,78.49,111165.0,65.5077,65.5494,65.4577,65.4577,111165.0
2018-10-31 11:45:00,78.48,78.54,78.42,78.49,74533.0,65.4493,65.4994,65.3993,65.4577,74533.0
2018-10-31 11:50:00,78.49,78.66,78.48,78.59,153154.0,65.4577,65.5994,65.4493,65.5411,153154.0
2018-10-31 11:55:00,78.6,78.6,78.52,78.55,129449.0,65.5494,65.5494,65.4827,65.5077,129449.0
2018-10-31 12:00:00,78.55,78.59,78.47,78.52,59600.0,65.5077,65.5411,65.441,65.4827,59600.0
2018-10-31 12:05:00,78.52,78.52,78.4,78.5,84074.0,65.4827,65.4827,65.3826,65.466,84074.0
2018-10-31 12:10:00,78.51,78.58,78.51,78.57,62374.0,65.4743,65.5327,65.4743,65.5244,62374.0
2018-10-31 12:15:00,78.58,78.62,78.51,78.55,85066.0,65.5327,65.5661,65.4743,65.5077,85066.0
2018-10-31 12:20:00,78.54,78.63,78.49,78.61,103400.0,65.4994,65.5744,65.4577,65.5577,103400.0
2018-10-31 12:25:00,78.61,78.65,78.56,78.56,71878.0,65.5577,65.5911,65.516,65.516,71878.0
2018-10-31 12:30:00,78.55,78.55,78.45,78.5,43915.0,65.5077,65.5077,65.4243,65.466,43915.0
2018-10-31 12:35:00,78.5,78.62,78.45,78.61,53924.0,65.466,65.5661,65.4243,65.5577,53924.0
2018-10-31 12:40:00,78.62,78.73,78.6,78.69,90664.0,65.5661,65.6578,65.5494,65.6245,90664.0
2018-10-31 12:45:00,78.7,78.74,78.67,78.7,122712.0,65.6328,65.6662,65.6078,65.6328,122712.0
2018-10-31 12:50:00,78.7,78.74,78.61,78.73,76904.0,65.6328,65.6662,65.5577,65.6578,76904.0
2018-10-31 12:55:00,78.73,78.75,78.69,78.74,45362.0,65.6578,65.6745,65.6245,65.6662,45362.0
2018-10-31 13:00:00,78.73,78.84,78.72,78.83,73534.0,65.6578,65.7495,65.6495,65.7412,73534.0
2018-10-31 13:05:00,78.84,78.88,78.69,78.7,105480.0,65.7495,65.7829,65.6245,65.6328,105480.0
2018-10-31 13:10:00,78.7,78.73,78.61,78.67,128178.0,65.6328,65.6578,65.5577,65.6078,128178.0
2018-10-31 13:15:00,78.68,78.7,78.66,78.7,38986.0,65.6161,65.6328,65.5994,65.6328,38986.0
2018-10-31 13:20:00,78.71,78.83,78.71,78.83,32020.0,65.6411,65.7412,65.6411,65.7412,32020.0
2018-10-31 13:25:00,78.83,78.9,78.83,78.84,40556.0,65.7412,65.7996,65.7412,65.7495,40556.0
2018-10-31 13:30:00,78.83,78.83,78.76,78.76,45719.0,65.7412,65.7412,65.6828,65.6828,45719.0
2018-10-31 13:35:00,78.76,78.78,78.68,78.69,40796.0,65.6828,65.6995,65.6161,65.6245,40796.0
2018-10-31 13:40:00,78.69,78.85,78.69,78.84,49978.0,65.6245,65.7579,65.6245,65.7495,49978.0
2018-10-31 13:45:00,78.84,78.84,78.76,78.84,77384.0,65.7495,65.7495,65.6828,65.7495,77384.0
2018-10-31 13:50:00,78.84,78.85,78.79,78.81,54308.0,65.7495,65.7579,65.7078,65.7245,54308.0
2018-10-31 13:55:00,78.81,78.89,78.81,78.89,38820.0,65.7245,65.7912,65.7245,65.7912,38820.0
2018-10-31 14:00:00,78.9,78.96,78.85,78.94,106881.0,65.7996,65.8496,65.7579,65.8329,106881.0
2018-10-31 14:05:00,78.95,78.99,78.88,78.93,38850.0,65.8413,65.8746,65.7829,65.8246,38850.0
2018-10-31 14:10:00,78.94,79.04,78.92,79.02,107062.0,65.8329,65.9163,65.8163,65.8997,107062.0
2018-10-31 14:15:00,79.02,79.05,78.98,79.05,58110.0,65.8997,65.9247,65.8663,65.9247,58110.0
2018-10-31 14:20:00,79.04,79.06,78.97,78.97,89133.0,65.9163,65.933,65.858,65.858,89133.0
2018-10-31 14:25:00,78.98,79.01,78.94,78.97,61114.0,65.8663,65.8913,65.8329,65.858,61114.0
2018-10-31 14:30:00,78.97,78.97,78.91,78.94,119306.0,65.858,65.858,65.8079,65.8329,119306.0
2018-10-31 14:35:00,78.94,79.0,78.93,78.93,116987.0,65.8329,65.883,65.8246,65.8246,116987.0
2018-10-31 14:40:00,78.93,78.98,78.92,78.96,64184.0,65.8246,65.8663,65.8163,65.8496,64184.0
2018-10-31 14:45:00,78.96,78.99,78.92,78.92,56128.0,65.8496,65.8746,65.8163,65.8163,56128.0
2018-10-31 14:50:00,78.91,78.92,78.85,78.92,63174.0,65.8079,65.8163,65.7579,65.8163,63174.0
2018-10-31 14:55:00,78.91,78.98,78.86,78.87,75214.0,65.8079,65.8663,65.7662,65.7746,75214.0
2018-10-31 15:00:00,78.87,78.94,78.82,78.92,124303.0,65.7746,65.8329,65.7329,65.8163,124303.0
2018-10-31 15:05:00,78.92,78.97,78.89,78.89,46595.0,65.8163,65.858,65.7912,65.7912,46595.0
2018-10-31 15:10:00,78.89,78.9,78.85,78.89,37754.0,65.7912,65.7996,65.7579,65.7912,37754.0
2018-10-31 15:15:00,78.88,78.9,78.82,78.83,73162.0,65.7829,65.7996,65.7329,65.7412,73162.0
2018-10-31 15:20:00,78.83,78.84,78.65,78.72,103466.0,65.7412,65.7495,65.5911,65.6495,103466.0
2018-10-31 15:25:00,78.72,78.74,78.55,78.66,95082.0,65.6495,65.6662,65.5077,65.5994,95082.0
2018-10-31 15:30:00,78.66,78.67,78.42,78.46,134657.0,65.5994,65.6078,65.3993,65.4326,134657.0
2018-10-31 15:35:00,78.47,78.47,78.3,78.3,712568.0,65.441,65.441,65.2992,65.2992,712568.0
2018-10-31 15:40:00,78.31,78.33,78.24,78.24,318320.0,65.3075,65.3242,65.2492,65.2492,318320.0
2018-10-31 15:45:00,78.24,78.24,78.02,78.06,374619.0,65.2492,65.2492,65.0657,65.0991,374619.0
2018-10-31 15:50:00,78.06,78.15,78.05,78.14,435783.0,65.0991,65.1741,65.0907,65.1658,435783.0
2018-10-31 15:55:00,78.13,78.18,78.01,78.05,1323933.0,65.1574,65.1991,65.0574,65.0907,1323933.0
2018-11-01 09:30:00,78.18,78.22,77.79,77.95,345145.0,65.1991,65.2325,64.8739,65.0073,345145.0
2018-11-01 09:35:00,77.92,78.26,77.74,78.25,264131.0,64.9823,65.2658,64.8322,65.2575,264131.0
2018-11-01 09:40:00,78.27,78.32,78.13,78.17,131670.0,65.2742,65.3159,65.1574,65.1908,131670.0
2018-11-01 09:45:00,78.18,78.48,78.16,78.45,130109.0,65.1991,65.4493,65.1825,65.4243,130109.0
2018-11-01 09:50:00,78.44,78.46,78.3,78.46,213829.0,65.416,65.4326,65.2992,65.4326,213829.0
2018-11-01 09:55:00,78.47,78.52,78.05,78.07,92873.0,65.441,65.4827,65.0907,65.1074,92873.0
2018-11-01 10:00:00,78.04,78.28,78.03,78.09,127707.0,65.0824,65.2825,65.074,65.1241,127707.0
2018-11-01 10:05:00,78.09,78.28,78.09,78.24,191462.0,65.1241,65.2825,65.1241,65.2492,191462.0
2018-11-01 10:10:00,78.23,78.43,78.2,78.37,148570.0,65.2408,65.4076,65.2158,65.3576,148570.0
2018-11-01 10:15:00,78.36,78.38,78.12,78.12,236248.0,65.3492,65.3659,65.1491,65.1491,236248.0
2018-11-01 10:20:00,78.12,78.21,78.05,78.11,121830.0,65.1491,65.2242,65.0907,65.1408,121830.0
2018-11-01 10:25:00,78.1,78.14,78.01,78.03,116225.0,65.1324,65.1658,65.0574,65.074,116225.0
2018-11-01 10:30:00,78.03,78.24,78.02,78.22,101267.0,65.074,65.2492,65.0657,65.2325,101267.0
2018-11-01 10:35:00,78.21,78.22,78.03,78.03,97275.0,65.2242,65.2325,65.074,65.074,97275.0
2018-11-01 10:40:00,78.03,78.04,77.94,77.98,120211.0,65.074,65.0824,64.999,65.0323,120211.0
2018-11-01 10:45:00,77.97,78.09,77.97,78.05,121807.0,65.024,65.1241,65.024,65.0907,121807.0
2018-11-01 10:50:00,78.05,78.14,78.01,78.13,86363.0,65.0907,65.1658,65.0574,65.1574,86363.0
2018-11-01 10:55:00,78.14,78.19,78.04,78.09,130160.0,65.1658,65.2075,65.0824,65.1241,130160.0
2018-11-01 11:00:00,78.09,78.14,78.01,78.11,143038.0,65.1241,65.1658,65.0574,65.1408,143038.0
2018-11-01 11:05:00,78.12,78.14,78.05,78.08,104955.0,65.1491,65.1658,65.0907,65.1157,104955.0
2018-11-01 11:10:00,78.08,78.27,78.07,78.25,237734.0,65.1157,65.2742,65.1074,65.2575,237734.0
2018-11-01 11:15:00,78.27,78.33,78.24,78.32,72789.0,65.2742,65.3242,65.2492,65.3159,72789.0
2018-11-01 11:20:00,78.32,78.36,78.24,78.24,145090.0,65.3159,65.3492,65.2492,65.2492,145090.0
2018-11-01 11:25:00,78.24,78.34,78.21,78.3,85958.0,65.2492,65.3326,65.2242,65.2992,85958.0
2018-11-01 11:30:00,78.28,78.32,78.19,78.24,101732.0,65.2825,65.3159,65.2075,65.2492,101732.0
2018-11-01 11:35:00,78.23,78.24,78.16,78.19,41478.0,65.2408,65.2492,65.1825,65.2075,41478.0
2018-11-01 11:40:00,78.19,78.21,78.13,78.17,69828.0,65.2075,65.2242,65.1574,65.1908,69828.0
2018-11-01 11:45:00,78.18,78.21,78.08,78.16,74513.0,65.1991,65.2242,65.1157,65.1825,74513.0
2018-11-01 11:50:00,78.17,78.38,78.17,78.38,102591.0,65.1908,65.3659,65.1908,65.3659,102591.0
2018-11-01 11:55:00,78.39,78.49,78.36,78.43,51564.0,65.3743,65.4577,65.3492,65.4076,51564.0
2018-11-01 12:00:00,78.43,78.48,78.25,78.3,141609.0,65.4076,65.4493,65.2575,65.2992,141609.0
2018-11-01 12:05:00,78.29,78.44,78.29,78.42,51993.0,65.2909,65.416,65.2909,65.3993,51993.0
2018-11-01 12:10:00,78.42,78.47,78.38,78.39,50446.0,65.3993,65.441,65.3659,65.3743,50446.0
2018-11-01 12:15:00,78.39,78.41,78.21,78.21,42601.0,65.3743,65.3909,65.2242,65.2242,42601.0
2018-11-01 12:20:00,78.21,78.25,78.12,78.17,89914.0,65.2242,65.2575,65.1491,65.1908,89914.0
2018-11-01 12:25:00,78.17,78.25,78.14,78.22,57627.0,65.1908,65.2575,65.1658,65.2325,57627.0
2018-11-01 12:30:00,78.22,78.36,78.22,78.34,74223.0,65.2325,65.3492,65.2325,65.3326,74223.0
2018-11-01 12:35:00,78.34,78.37,78.28,78.34,201653.0,65.3326,65.3576,65.2825,65.3326,201653.0
2018-11-01 12:40:00,78.33,78.36,78.28,78.29,38441.0,65.3242,65.3492,65.2825,65.2909,38441.0
2018-11-01 12:45:00,78.3,78.34,78.28,78.34,65011.0,65.2992,65.3326,65.2825,65.3326,65011.0
2018-11-01 12:50:00,78.34,78.38,78.32,78.35,47182.0,65.3326,65.3659,65.3159,65.3409,47182.0
2018-11-01 12:55:00,78.34,78.37,78.32,78.36,81070.0,65.3326,65.3576,65.3159,65.3492,81070.0
2018-11-01 13:00:00,78.35,78.37,78.27,78.28,64382.0,65.3409,65.3576,65.2742,65.2825,64382.0
2018-11-01 13:05:00,78.28,78.3,78.19,78.2,71491.0,65.2825,65.2992,65.2075,65.2158,71491.0
2018-11-01 13:10:00,78.2,78.24,78.19,78.21,54073.0,65.2158,65.2492,65.2075,65.2242,54073.0
2018-11-01 13:15:00,78.2,78.22,78.16,78.22,53380.0,65.2158,65.2325,65.1825,65.2325,53380.0
2018-11-01 13:20:00,78.21,78.22,78.11,78.2,63020.0,65.2242,65.2325,65.1408,65.2158,63020.0
2018-11-01 13:25:00,78.21,78.25,78.17,78.24,40043.0,65.2242,65.2575,65.1908,65.2492,40043.0
2018-11-01 13:30:00,78.24,78.28,78.21,78.27,47690.0,65.2492,65.2825,65.2242,65.2742,47690.0
2018-11-01 13:35:00,78.27,78.28,78.17,78.22,76560.0,65.2742,65.2825,65.1908,65.2325,76560.0
2018-11-01 13:40:00,78.22,78.33,78.2,78.32,39549.0,65.2325,65.3242,65.2158,65.3159,39549.0
2018-11-01 13:45:00,78.33,78.34,78.16,78.21,77883.0,65.3242,65.3326,65.1825,65.2242,77883.0
2018-11-01 13:50:00,78.22,78.28,78.17,78.25,86923.0,65.2325,65.2825,65.1908,65.2575,86923.0
2018-11-01 13:55:00,78.24,78.29,78.23,78.27,59154.0,65.2492,65.2909,65.2408,65.2742,59154.0
2018-11-01 14:00:00,78.26,78.26,78.21,78.23,56744.0,65.2658,65.2658,65.2242,65.2408,56744.0
2018-11-01 14:05:00,78.23,78.25,78.15,78.22,30775.0,65.2408,65.2575,65.1741,65.2325,30775.0
2018-11-01 14:10:00,78.22,78.29,78.16,78.16,37641.0,65.2325,65.2909,65.1825,65.1825,37641.0
2018-11-01 14:15:00,78.17,78.25,78.14,78.21,41346.0,65.1908,65.2575,65.1658,65.2242,41346.0
2018-11-01 14:20:00,78.21,78.23,78.18,78.2,53462.0,65.2242,65.2408,65.1991,65.2158,53462.0
2018-11-01 14:25:00,78.21,78.24,78.19,78.21,34552.0,65.2242,65.2492,65.2075,65.2242,34552.0
2018-11-01 14:30:00,78.21,78.22,78.09,78.1,49682.0,65.2242,65.2325,65.1241,65.1324,49682.0
2018-11-01 14:35:00,78.1,78.16,78.06,78.16,71261.0,65.1324,65.1825,65.0991,65.1825,71261.0
2018-11-01 14:40:00,78.15,78.21,78.14,78.2,60380.0,65.1741,65.2242,65.1658,65.2158,60380.0
2018-11-01 14:45:00,78.2,78.28,78.2,78.26,48955.0,65.2158,65.2825,65.2158,65.2658,48955.0
2018-11-01 14:50:00,78.26,78.26,78.18,78.24,63836.0,65.2658,65.2658,65.1991,65.2492,63836.0
2018-11-01 14:55:00,78.24,78.32,78.24,78.29,35525.0,65.2492,65.3159,65.2492,65.2909,35525.0
2018-11-01 15:00:00,78.28,78.29,78.2,78.29,87476.0,65.2825,65.2909,65.2158,65.2909,87476.0
2018-11-01 15:05:00,78.28,78.28,78.17,78.23,64791.0,65.2825,65.2825,65.1908,65.2408,64791.0
2018-11-01 15:10:00,78.23,78.29,78.2,78.23,67441.0,65.2408,65.2909,65.2158,65.2408,67441.0
2018-11-01 15:15:00,78.23,78.24,78.15,78.2,107179.0,65.2408,65.2492,65.1741,65.2158,107179.0
2018-11-01 15:20:00,78.2,78.22,78.13,78.2,120230.0,65.2158,65.2325,65.1574,65.2158,120230.0
2018-11-01 15:25:00,78.2,78.32,78.2,78.29,111394.0,65.2158,65.3159,65.2158,65.2909,111394.0
2018-11-01 15:30:00,78.28,78.35,78.24,78.35,138196.0,65.2825,65.3409,65.2492,65.3409,138196.0
2018-11-01 15:35:00,78.35,78.38,78.3,78.37,135638.0,65.3409,65.3659,65.2992,65.3576,135638.0
2018-11-01 15:40:00,78.36,78.42,78.32,78.4,122158.0,65.3492,65.3993,65.3159,65.3826,122158.0
2018-11-01 15:45:00,78.4,78.43,78.3,78.42,267461.0,65.3826,65.4076,65.2992,65.3993,267461.0
2018-11-01 15:50:00,78.42,78.46,78.38,78.39,349355.0,65.3993,65.4326,65.3659,65.3743,349355.0
2018-11-01 15:55:00,78.39,78.42,78.26,78.38,1770275.0,65.3743,65.3993,65.2658,65.3659,1770275.0
2018-11-02 09:30:00,78.51,78.51,78.01,78.05,268030.0,65.4743,65.4743,65.0574,65.0907,268030.0
2018-11-02 09:35:00,78.04,78.09,77.83,77.93,231698.0,65.0824,65.1241,64.9072,64.9906,231698.0
2018-11-02 09:40:00,77.93,77.93,77.69,77.69,119112.0,64.9906,64.9906,64.7905,64.7905,119112.0
2018-11-02 09:45:00,77.69,77.78,77.56,77.78,277298.0,64.7905,64.8655,64.6821,64.8655,277298.0
2018-11-02 09:50:00,77.77,77.79,77.49,77.51,92217.0,64.8572,64.8739,64.6237,64.6404,92217.0
2018-11-02 09:55:00,77.52,77.88,77.52,77.77,132760.0,64.6487,64.9489,64.6487,64.8572,132760.0
2018-11-02 10:00:00,77.77,77.94,77.72,77.75,200019.0,64.8572,64.999,64.8155,64.8405,200019.0
2018-11-02 10:05:00,77.76,77.87,77.74,77.81,115542.0,64.8489,64.9406,64.8322,64.8906,115542.0
2018-11-02 10:10:00,77.82,78.06,77.82,77.96,106706.0,64.8989,65.0991,64.8989,65.0157,106706.0
2018-11-02 10:15:00,77.96,78.01,77.9,77.97,98438.0,65.0157,65.0574,64.9656,65.024,98438.0
2018-11-02 10:20:00,77.97,78.04,77.94,77.98,141440.0,65.024,65.0824,64.999,65.0323,141440.0
2018-11-02 10:25:00,77.99,78.0,77.82,77.83,95068.0,65.0407,65.049,64.8989,64.9072,95068.0
2018-11-02 10:30:00,77.83,77.89,77.78,77.79,55144.0,64.9072,64.9573,64.8655,64.8739,55144.0
2018-11-02 10:35:00,77.78,77.85,77.74,77.78,50600.0,64.8655,64.9239,64.8322,64.8655,50600.0
2018-11-02 10:40:00,77.78,77.78,77.58,77.72,90638.0,64.8655,64.8655,64.6988,64.8155,90638.0
2018-11-02 10:45:00,77.72,77.72,77.55,77.59,93862.0,64.8155,64.8155,64.6737,64.7071,93862.0
2018-11-02 10:50:00,77.59,77.64,77.47,77.57,125539.0,64.7071,64.7488,64.607,64.6904,125539.0
2018-11-02 10:55:00,77.58,77.73,77.5,77.66,93256.0,64.6988,64.8238,64.632,64.7655,93256.0
2018-11-02 11:00:00,77.67,77.78,77.62,77.73,87083.0,64.7738,64.8655,64.7321,64.8238,87083.0
2018-11-02 11:05:00,77.73,77.76,77.64,77.65,192906.0,64.8238,64.8489,64.7488,64.7571,192906.0
2018-11-02 11:10:00,77.64,77.69,77.49,77.49,62742.0,64.7488,64.7905,64.6237,64.6237,62742.0
2018-11-02 11:15:00,77.49,77.58,77.46,77.55,93654.0,64.6237,64.6988,64.5987,64.6737,93654.0
2018-11-02 11:20:00,77.55,77.56,77.43,77.48,125751.0,64.6737,64.6821,64.5737,64.6154,125751.0
2018-11-02 11:25:00,77.47,77.48,77.28,77.36,153973.0,64.607,64.6154,64.4486,64.5153,153973.0
2018-11-02 11:30:00,77.36,77.37,77.24,77.26,127312.0,64.5153,64.5236,64.4152,64.4319,127312.0
2018-11-02 11:35:00,77.26,77.3,77.14,77.2,141075.0,64.4319,64.4652,64.3318,64.3819,141075.0
2018-11-02 11:40:00,77.2,77.32,77.19,77.32,70019.0,64.3819,64.4819,64.3735,64.4819,70019.0
2018-11-02 11:45:00,77.31,77.31,77.09,77.1,41392.0,64.4736,64.4736,64.2901,64.2985,41392.0
2018-11-02 11:50:00,77.1,77.17,77.07,77.1,228229.0,64.2985,64.3568,64.2734,64.2985,228229.0
2018-11-02 11:55:00,77.1,77.11,77.01,77.06,228049.0,64.2985,64.3068,64.2234,64.2651,228049.0
2018-11-02 12:00:00,77.06,77.18,77.03,77.15,100061.0,64.2651,64.3652,64.2401,64.3402,100061.0
2018-11-02 12:05:00,77.16,77.36,77.16,77.23,225674.0,64.3485,64.5153,64.3485,64.4069,225674.0
2018-11-02 12:10:00,77.24,77.36,77.21,77.35,188789.0,64.4152,64.5153,64.3902,64.5069,188789.0
2018-11-02 12:15:00,77.35,77.44,77.3,77.44,129358.0,64.5069,64.582,64.4652,64.582,129358.0
2018-11-02 12:20:00,77.44,77.46,77.29,77.34,39473.0,64.582,64.5987,64.4569,64.4986,39473.0
2018-11-02 12:25:00,77.35,77.38,77.24,77.31,44182.0,64.5069,64.532,64.4152,64.4736,44182.0
2018-11-02 12:30:00,77.3,77.37,77.12,77.13,87156.0,64.4652,64.5236,64.3151,64.3235,87156.0
2018-11-02 12:35:00,77.13,77.24,77.01,77.12,117350.0,64.3235,64.4152,64.2234,64.3151,117350.0
2018-11-02 12:40:00,77.11,77.15,77.08,77.08,97495.0,64.3068,64.3402,64.2818,64.2818,97495.0
2018-11-02 12:45:00,77.08,77.15,77.04,77.13,69649.0,64.2818,64.3402,64.2484,64.3235,69649.0
2018-11-02 12:50:00,77.14,77.16,76.97,76.98,189831.0,64.3318,64.3485,64.19,64.1984,189831.0
2018-11-02 12:55:00,76.98,77.03,76.88,77.03,53428.0,64.1984,64.2401,64.115,64.2401,53428.0
2018-11-02 13:00:00,77.03,77.07,76.99,77.0,47481.0,64.2401,64.2734,64.2067,64.2151,47481.0
2018-11-02 13:05:00,76.99,77.0,76.92,76.97,127907.0,64.2067,64.2151,64.1483,64.19,127907.0
2018-11-02 13:10:00,76.97,77.13,76.97,77.13,88400.0,64.19,64.3235,64.19,64.3235,88400.0
2018-11-02 13:15:00,77.14,77.17,77.11,77.16,34418.0,64.3318,64.3568,64.3068,64.3485,34418.0
2018-11-02 13:20:00,77.17,77.24,77.15,77.16,49369.0,64.3568,64.4152,64.3402,64.3485,49369.0
2018-11-02 13:25:00,77.15,77.21,77.14,77.18,30622.0,64.3402,64.3902,64.3318,64.3652,30622.0
2018-11-02 13:30:00,77.18,77.28,77.18,77.26,46589.0,64.3652,64.4486,64.3652,64.4319,46589.0
2018-11-02 13:35:00,77.25,77.27,77.15,77.18,40040.0,64.4235,64.4402,64.3402,64.3652,40040.0
2018-11-02 13:40:00,77.18,77.32,77.14,77.3,49247.0,64.3652,64.4819,64.3318,64.4652,49247.0
2018-11-02 13:45:00,77.3,77.32,77.23,77.24,31264.0,64.4652,64.4819,64.4069,64.4152,31264.0
2018-11-02 13:50:00,77.25,77.31,77.21,77.29,44459.0,64.4235,64.4736,64.3902,64.4569,44459.0
2018-11-02 13:55:00,77.29,77.38,77.27,77.37,36292.0,64.4569,64.532,64.4402,64.5236,36292.0
2018-11-02 14:00:00,77.37,77.38,77.31,77.32,49683.0,64.5236,64.532,64.4736,64.4819,49683.0
2018-11-02 14:05:00,77.31,77.31,77.22,77.22,62949.0,64.4736,64.4736,64.3985,64.3985,62949.0
2018-11-02 14:10:00,77.22,77.23,77.12,77.14,33790.0,64.3985,64.4069,64.3151,64.3318,33790.0
2018-11-02 14:15:00,77.14,77.21,77.12,77.19,48841.0,64.3318,64.3902,64.3151,64.3735,48841.0
2018-11-02 14:20:00,77.19,77.3,77.17,77.29,43458.0,64.3735,64.4652,64.3568,64.4569,43458.0
2018-11-02 14:25:00,77.29,77.7,77.25,77.65,149786.0,64.4569,64.7988,64.4235,64.7571,149786.0
2018-11-02 14:30:00,77.67,77.68,77.48,77.48,159384.0,64.7738,64.7822,64.6154,64.6154,159384.0
2018-11-02 14:35:00,77.49,77.53,77.4,77.42,53635.0,64.6237,64.6571,64.5486,64.5653,53635.0
2018-11-02 14:40:00,77.43,77.53,77.42,77.51,65979.0,64.5737,64.6571,64.5653,64.6404,65979.0
2018-11-02 14:45:00,77.5,77.55,77.46,77.49,34962.0,64.632,64.6737,64.5987,64.6237,34962.0
2018-11-02 14:50:00,77.5,77.54,77.42,77.42,42830.0,64.632,64.6654,64.5653,64.5653,42830.0
2018-11-02 14:55:00,77.43,77.46,77.37,77.4,61313.0,64.5737,64.5987,64.5236,64.5486,61313.0
2018-11-02 15:00:00,77.4,77.45,77.27,77.34,73292.0,64.5486,64.5903,64.4402,64.4986,73292.0
2018-11-02 15:05:00,77.34,77.41,77.33,77.38,70566.0,64.4986,64.557,64.4903,64.532,70566.0
2018-11-02 15:10:00,77.38,77.55,77.36,77.5,108577.0,64.532,64.6737,64.5153,64.632,108577.0
2018-11-02 15:15:00,77.5,77.52,77.38,77.42,63770.0,64.632,64.6487,64.532,64.5653,63770.0
2018-11-02 15:20:00,77.42,77.57,77.41,77.55,64841.0,64.5653,64.6904,64.557,64.6737,64841.0
2018-11-02 15:25:00,77.56,77.61,77.53,77.58,58387.0,64.6821,64.7238,64.6571,64.6988,58387.0
2018-11-02 15:30:00,77.58,77.6,77.5,77.6,90320.0,64.6988,64.7154,64.632,64.7154,90320.0
2018-11-02 15:35:00,77.6,77.68,77.47,77.67,102956.0,64.7154,64.7822,64.607,64.7738,102956.0
2018-11-02 15:40:00,77.67,77.69,77.58,77.66,215825.0,64.7738,64.7905,64.6988,64.7655,215825.0
2018-11-02 15:45:00,77.65,77.66,77.55,77.59,256558.0,64.7571,64.7655,64.6737,64.7071,256558.0
2018-11-02 15:50:00,77.59,77.71,77.59,77.69,191167.0,64.7071,64.8072,64.7071,64.7905,191167.0
2018-11-02 15:55:00,77.69,77.72,77.61,77.71,1035458.0,64.7905,64.8155,64.7238,64.8072,1035458.0
2018-11-05 09:30:00,77.92,78.49,77.73,78.41,269973.0,64.9823,65.4577,64.8238,65.3909,269973.0
2018-11-05 09:35:00,78.42,78.6,78.38,78.53,211261.0,65.3993,65.5494,65.3659,65.491,211261.0
2018-11-05 09:40:00,78.53,78.61,78.45,78.52,82305.0,65.491,65.5577,65.4243,65.4827,82305.0
2018-11-05 09:45:00,78.51,78.7,78.5,78.57,301134.0,65.4743,65.6328,65.466,65.5244,301134.0
2018-11-05 09:50:00,78.57,78.63,78.41,78.44,105386.0,65.5244,65.5744,65.3909,65.416,105386.0
2018-11-05 09:55:00,78.44,78.48,78.37,78.44,83014.0,65.416,65.4493,65.3576,65.416,83014.0
2018-11-05 10:00:00,78.45,78.57,78.42,78.5,83250.0,65.4243,65.5244,65.3993,65.466,83250.0
2018-11-05 10:05:00,78.5,78.64,78.48,78.61,74547.0,65.466,65.5828,65.4493,65.5577,74547.0
2018-11-05 10:10:00,78.6,78.7,78.52,78.69,58838.0,65.5494,65.6328,65.4827,65.6245,58838.0
2018-11-05 10:15:00,78.7,78.7,78.59,78.65,123663.0,65.6328,65.6328,65.5411,65.5911,123663.0
2018-11-05 10:20:00,78.65,78.8,78.64,78.77,135131.0,65.5911,65.7162,65.5828,65.6912,135131.0
2018-11-05 10:25:00,78.77,78.89,78.75,78.88,105872.0,65.6912,65.7912,65.6745,65.7829,105872.0
2018-11-05 10:30:00,78.88,78.92,78.6,78.61,98149.0,65.7829,65.8163,65.5494,65.5577,98149.0
2018-11-05 10:35:00,78.61,78.77,78.55,78.7,108625.0,65.5577,65.6912,65.5077,65.6328,108625.0
2018-11-05 10:40:00,78.71,78.75,78.65,78.65,49017.0,65.6411,65.6745,65.5911,65.5911,49017.0
2018-11-05 10:45:00,78.65,78.67,78.43,78.47,134968.0,65.5911,65.6078,65.4076,65.441,134968.0
2018-11-05 10:50:00,78.47,78.63,78.46,78.62,100129.0,65.441,65.5744,65.4326,65.5661,100129.0
2018-11-05 10:55:00,78.62,78.76,78.55,78.75,50618.0,65.5661,65.6828,65.5077,65.6745,50618.0
2018-11-05 11:00:00,78.74,78.74,78.65,78.73,46456.0,65.6662,65.6662,65.5911,65.6578,46456.0
2018-11-05 11:05:00,78.72,78.72,78.61,78.7,42330.0,65.6495,65.6495,65.5577,65.6328,42330.0
2018-11-05 11:10:00,78.7,78.73,78.64,78.67,44572.0,65.6328,65.6578,65.5828,65.6078,44572.0
2018-11-05 11:15:00,78.68,78.86,78.68,78.86,67400.0,65.6161,65.7662,65.6161,65.7662,67400.0
2018-11-05 11:20:00,78.86,78.87,78.71,78.77,128763.0,65.7662,65.7746,65.6411,65.6912,128763.0
2018-11-05 11:25:00,78.78,78.89,78.78,78.82,52347.0,65.6995,65.7912,65.6995,65.7329,52347.0
2018-11-05 11:30:00,78.82,78.83,78.73,78.77,76081.0,65.7329,65.7412,65.6578,65.6912,76081.0
2018-11-05 11:35:00,78.76,78.84,78.69,78.84,65739.0,65.6828,65.7495,65.6245,65.7495,65739.0
2018-11-05 11:40:00,78.84,78.92,78.82,78.9,36625.0,65.7495,65.8163,65.7329,65.7996,36625.0
2018-11-05 11:45:00,78.89,78.92,78.84,78.89,45159.0,65.7912,65.8163,65.7495,65.7912,45159.0
2018-11-05 11:50:00,78.89,78.93,78.8,78.8,59656.0,65.7912,65.8246,65.7162,65.7162,59656.0
2018-11-05 11:55:00,78.79,78.82,78.74,78.8,25310.0,65.7078,65.7329,65.6662,65.7162,25310.0
2018-11-05 12:00:00,78.81,78.84,78.75,78.82,64922.0,65.7245,65.7495,65.6745,65.7329,64922.0
2018-11-05 12:05:00,78.84,78.91,78.81,78.84,51058.0,65.7495,65.8079,65.7245,65.7495,51058.0
2018-11-05 12:10:00,78.83,78.97,78.82,78.97,90326.0,65.7412,65.858,65.7329,65.858,90326.0
2018-11-05 12:15:00,78.97,79.03,78.93,78.95,88853.0,65.858,65.908,65.8246,65.8413,88853.0
2018-11-05 12:20:00,78.95,79.02,78.94,78.98,214488.0,65.8413,65.8997,65.8329,65.8663,214488.0
2018-11-05 12:25:00,78.95,79.0,78.89,78.92,91226.0,65.8413,65.883,65.7912,65.8163,91226.0
2018-11-05 12:30:00,78.93,78.97,78.9,78.93,49690.0,65.8246,65.858,65.7996,65.8246,49690.0
2018-11-05 12:35:00,78.93,78.94,78.87,78.9,29343.0,65.8246,65.8329,65.7746,65.7996,29343.0
2018-11-05 12:40:00,78.89,78.89,78.82,78.83,38381.0,65.7912,65.7912,65.7329,65.7412,38381.0
2018-11-05 12:45:00,78.83,78.92,78.82,78.92,79601.0,65.7412,65.8163,65.7329,65.8163,79601.0
2018-11-05 12:50:00,78.92,79.03,78.92,78.98,42381.0,65.8163,65.908,65.8163,65.8663,42381.0
2018-11-05 12:55:00,78.98,79.09,78.97,79.02,67701.0,65.8663,65.958,65.858,65.8997,67701.0
2018-11-05 13:00:00,79.03,79.09,79.02,79.03,38840.0,65.908,65.958,65.8997,65.908,38840.0
2018-11-05 13:05:00,79.02,79.06,79.0,79.0,42276.0,65.8997,65.933,65.883,65.883,42276.0
2018-11-05 13:10:00,79.0,79.0,78.92,78.94,28487.0,65.883,65.883,65.8163,65.8329,28487.0
2018-11-05 13:15:00,78.94,79.0,78.93,78.97,50926.0,65.8329,65.883,65.8246,65.858,50926.0
2018-11-05 13:20:00,78.98,79.08,78.98,79.03,163082.0,65.8663,65.9497,65.8663,65.908,163082.0
2018-11-05 13:25:00,79.03,79.08,79.03,79.07,25154.0,65.908,65.9497,65.908,65.9414,25154.0
2018-11-05 13:30:00,79.07,79.11,79.05,79.1,29299.0,65.9414,65.9747,65.9247,65.9664,29299.0
2018-11-05 13:35:00,79.09,79.09,79.02,79.06,24291.0,65.958,65.958,65.8997,65.933,24291.0
2018-11-05 13:40:00,79.06,79.06,78.95,78.95,69110.0,65.933,65.933,65.8413,65.8413,69110.0
2018-11-05 13:45:00,78.96,78.97,78.88,78.9,84791.0,65.8496,65.858,65.7829,65.7996,84791.0
2018-11-05 13:50:00,78.9,78.93,78.85,78.9,93437.0,65.7996,65.8246,65.7579,65.7996,93437.0
2018-11-05 13:55:00,78.9,78.99,78.88,78.94,35604.0,65.7996,65.8746,65.7829,65.8329,35604.0
2018-11-05 14:00:00,78.94,78.97,78.84,78.84,34802.0,65.8329,65.858,65.7495,65.7495,34802.0
2018-11-05 14:05:00,78.85,78.88,78.8,78.81,38309.0,65.7579,65.7829,65.7162,65.7245,38309.0
2018-11-05 14:10:00,78.81,78.89,78.8,78.83,26434.0,65.7245,65.7912,65.7162,65.7412,26434.0
2018-11-05 14:15:00,78.82,78.88,78.79,78.85,57073.0,65.7329,65.7829,65.7078,65.7579,57073.0
2018-11-05 14:20:00,78.85,78.99,78.84,78.96,84677.0,65.7579,65.8746,65.7495,65.8496,84677.0
2018-11-05 14:25:00,78.97,79.02,78.94,79.02,49012.0,65.858,65.8997,65.8329,65.8997,49012.0
2018-11-05 14:30:00,79.02,79.06,78.95,78.95,33608.0,65.8997,65.933,65.8413,65.8413,33608.0
2018-11-05 14:35:00,78.95,78.97,78.9,78.97,55071.0,65.8413,65.858,65.7996,65.858,55071.0
2018-11-05 14:40:00,78.97,79.01,78.94,79.0,39606.0,65.858,65.8913,65.8329,65.883,39606.0
2018-11-05 14:45:00,79.0,79.1,78.99,79.07,51571.0,65.883,65.9664,65.8746,65.9414,51571.0
2018-11-05 14:50:00,79.08,79.11,79.01,79.01,21669.0,65.9497,65.9747,65.8913,65.8913,21669.0
2018-11-05 14:55:00,79.02,79.07,79.0,79.05,110484.0,65.8997,65.9414,65.883,65.9247,110484.0
2018-11-05 15:00:00,79.05,79.06,78.87,78.95,162421.0,65.9247,65.933,65.7746,65.8413,162421.0
2018-11-05 15:05:00,78.95,79.0,78.88,78.89,64147.0,65.8413,65.883,65.7829,65.7912,64147.0
2018-11-05 15:10:00,78.89,78.9,78.83,78.88,45213.0,65.7912,65.7996,65.7412,65.7829,45213.0
2018-11-05 15:15:00,78.88,78.92,78.78,78.82,80878.0,65.7829,65.8163,65.6995,65.7329,80878.0
2018-11-05 15:20:00,78.83,78.83,78.66,78.68,192892.0,65.7412,65.7412,65.5994,65.6161,192892.0
2018-11-05 15:25:00,78.68,78.8,78.63,78.79,242215.0,65.6161,65.7162,65.5744,65.7078,242215.0
2018-11-05 15:30:00,78.79,78.8,78.67,78.78,162802.0,65.7078,65.7162,65.6078,65.6995,162802.0
2018-11-05 15:35:00,78.78,78.8,78.68,78.72,173331.0,65.6995,65.7162,65.6161,65.6495,173331.0
2018-11-05 15:40:00,78.72,78.75,78.67,78.69,354076.0,65.6495,65.6745,65.6078,65.6245,354076.0
2018-11-05 15:45:00,78.69,78.75,78.61,78.7,280074.0,65.6245,65.6745,65.5577,65.6328,280074.0
2018-11-05 15:50:00,78.71,78.77,78.69,78.77,313922.0,65.6411,65.6912,65.6245,65.6912,313922.0
2018-11-05 15:55:00,78.77,78.88,78.72,78.86,1493972.0,65.6912,65.7829,65.6495,65.7662,1493972.0
2018-11-06 09:30:00,78.8,78.98,78.74,78.87,190676.0,65.7162,65.8663,65.6662,65.7746,190676.0
2018-11-06 09:35:00,78.87,79.11,78.79,79.1,108569.0,65.7746,65.9747,65.7078,65.9664,108569.0
2018-11-06 09:40:00,79.08,79.14,79.02,79.09,67908.0,65.9497,65.9997,65.8997,65.958,67908.0
2018-11-06 09:45:00,79.1,79.17,78.99,79.09,146299.0,65.9664,66.0248,65.8746,65.958,146299.0
2018-11-06 09:50:00,79.11,79.17,78.9,78.93,82057.0,65.9747,66.0248,65.7996,65.8246,82057.0
2018-11-06 09:55:00,78.94,79.04,78.87,79.0,46261.0,65.8329,65.9163,65.7746,65.883,46261.0
2018-11-06 10:00:00,78.99,79.06,78.95,79.01,29562.0,65.8746,65.933,65.8413,65.8913,29562.0
2018-11-06 10:05:00,79.02,79.11,78.97,79.09,39064.0,65.8997,65.9747,65.858,65.958,39064.0
2018-11-06 10:10:00,79.09,79.14,79.01,79.02,65585.0,65.958,65.9997,65.8913,65.8997,65585.0
2018-11-06 10:15:00,79.02,79.23,79.02,79.21,75398.0,65.8997,66.0748,65.8997,66.0581,75398.0
2018-11-06 10:20:00,79.22,79.26,79.15,79.16,69202.0,66.0665,66.0998,66.0081,66.0164,69202.0
2018-11-06 10:25:00,79.16,79.18,79.03,79.05,62832.0,66.0164,66.0331,65.908,65.9247,62832.0
2018-11-06 10:30:00,79.04,79.1,78.94,78.94,53206.0,65.9163,65.9664,65.8329,65.8329,53206.0
2018-11-06 10:35:00,78.94,79.01,78.92,78.98,73025.0,65.8329,65.8913,65.8163,65.8663,73025.0
2018-11-06 10:40:00,78.97,79.01,78.86,78.96,74483.0,65.858,65.8913,65.7662,65.8496,74483.0
2018-11-06 10:45:00,78.95,79.07,78.93,79.02,57250.0,65.8413,65.9414,65.8246,65.8997,57250.0
2018-11-06 10:50:00,79.03,79.1,78.99,79.05,48097.0,65.908,65.9664,65.8746,65.9247,48097.0
2018-11-06 10:55:00,79.05,79.12,79.03,79.11,39770.0,65.9247,65.9831,65.908,65.9747,39770.0
2018-11-06 11:00:00,79.13,79.21,79.11,79.17,38874.0,65.9914,66.0581,65.9747,66.0248,38874.0
2018-11-06 11:05:00,79.17,79.18,78.95,78.96,53211.0,66.0248,66.0331,65.8413,65.8496,53211.0
2018-11-06 11:10:00,78.95,79.06,78.92,79.0,62153.0,65.8413,65.933,65.8163,65.883,62153.0
2018-11-06 11:15:00,79.0,79.07,78.95,79.0,45469.0,65.883,65.9414,65.8413,65.883,45469.0
2018-11-06 11:20:00,79.01,79.05,78.92,78.92,31117.0,65.8913,65.9247,65.8163,65.8163,31117.0
2018-11-06 11:25:00,78.92,79.03,78.92,78.99,30321.0,65.8163,65.908,65.8163,65.8746,30321.0
2018-11-06 11:30:00,79.02,79.04,78.97,78.98,31175.0,65.8997,65.9163,65.858,65.8663,31175.0
2018-11-06 11:35:00,78.98,79.02,78.94,78.97,26750.0,65.8663,65.8997,65.8329,65.858,26750.0
2018-11-06 11:40:00,78.96,78.97,78.92,78.92,19599.0,65.8496,65.858,65.8163,65.8163,19599.0
2018-11-06 11:45:00,78.92,78.92,78.83,78.9,39748.0,65.8163,65.8163,65.7412,65.7996,39748.0
2018-11-06 11:50:00,78.89,79.0,78.82,78.94,50339.0,65.7912,65.883,65.7329,65.8329,50339.0
2018-11-06 11:55:00,78.95,79.01,78.95,78.99,29558.0,65.8413,65.8913,65.8413,65.8746,29558.0
2018-11-06 12:00:00,78.98,78.98,78.91,78.93,39812.0,65.8663,65.8663,65.8079,65.8246,39812.0
2018-11-06 12:05:00,78.94,78.95,78.89,78.94,44470.0,65.8329,65.8413,65.7912,65.8329,44470.0
2018-11-06 12:10:00,78.95,79.04,78.94,78.97,39824.0,65.8413,65.9163,65.8329,65.858,39824.0
2018-11-06 12:15:00,78.97,79.01,78.97,78.98,27756.0,65.858,65.8913,65.858,65.8663,27756.0
2018-11-06 12:20:00,78.98,79.07,78.98,79.04,78949.0,65.8663,65.9414,65.8663,65.9163,78949.0
2018-11-06 12:25:00,79.04,79.06,79.02,79.04,31502.0,65.9163,65.933,65.8997,65.9163,31502.0
2018-11-06 12:30:00,79.04,79.09,79.01,79.08,70398.0,65.9163,65.958,65.8913,65.9497,70398.0
2018-11-06 12:35:00,79.09,79.1,79.05,79.06,28882.0,65.958,65.9664,65.9247,65.933,28882.0
2018-11-06 12:40:00,79.07,79.12,79.07,79.12,27821.0,65.9414,65.9831,65.9414,65.9831,27821.0
2018-11-06 12:45:00,79.14,79.2,79.13,79.15,41882.0,65.9997,66.0498,65.9914,66.0081,41882.0
2018-11-06 12:50:00,79.14,79.16,79.07,79.08,17258.0,65.9997,66.0164,65.9414,65.9497,17258.0
2018-11-06 12:55:00,79.08,79.12,79.08,79.12,14901.0,65.9497,65.9831,65.9497,65.9831,14901.0
2018-11-06 13:00:00,79.11,79.12,79.06,79.08,73610.0,65.9747,65.9831,65.933,65.9497,73610.0
2018-11-06 13:05:00,79.08,79.09,79.04,79.05,21812.0,65.9497,65.958,65.9163,65.9247,21812.0
2018-11-06 13:10:00,79.04,79.06,79.01,79.04,26746.0,65.9163,65.933,65.8913,65.9163,26746.0
2018-11-06 13:15:00,79.06,79.06,78.99,79.0,37470.0,65.933,65.933,65.8746,65.883,37470.0
2018-11-06 13:20:00,79.0,79.01,78.93,78.99,22558.0,65.883,65.8913,65.8246,65.8746,22558.0
2018-11-06 13:25:00,79.0,79.06,79.0,79.06,12338.0,65.883,65.933,65.883,65.933,12338.0
2018-11-06 13:30:00,79.05,79.09,79.04,79.07,28219.0,65.9247,65.958,65.9163,65.9414,28219.0
2018-11-06 13:35:00,79.06,79.1,79.05,79.05,33705.0,65.933,65.9664,65.9247,65.9247,33705.0
2018-11-06 13:40:00,79.04,79.06,79.01,79.01,18095.0,65.9163,65.933,65.8913,65.8913,18095.0
2018-11-06 13:45:00,79.03,79.07,79.02,79.04,11887.0,65.908,65.9414,65.8997,65.9163,11887.0
2018-11-06 13:50:00,79.04,79.1,79.01,79.09,15848.0,65.9163,65.9664,65.8913,65.958,15848.0
2018-11-06 13:55:00,79.09,79.13,79.07,79.13,40718.0,65.958,65.9914,65.9414,65.9914,40718.0
2018-11-06 14:00:00,79.13,79.13,79.02,79.04,33631.0,65.9914,65.9914,65.8997,65.9163,33631.0
2018-11-06 14:05:00,79.03,79.07,79.02,79.06,20633.0,65.908,65.9414,65.8997,65.933,20633.0
2018-11-06 14:10:00,79.06,79.07,78.99,79.0,52541.0,65.933,65.9414,65.8746,65.883,52541.0
2018-11-06 14:15:00,78.99,79.04,78.97,78.98,43867.0,65.8746,65.9163,65.858,65.8663,43867.0
2018-11-06 14:20:00,78.99,79.06,78.97,78.99,71812.0,65.8746,65.933,65.858,65.8746,71812.0
2018-11-06 14:25:00,78.99,78.99,78.86,78.89,72820.0,65.8746,65.8746,65.7662,65.7912,72820.0
2018-11-06 14:30:00,78.88,78.91,78.84,78.9,75344.0,65.7829,65.8079,65.7495,65.7996,75344.0
2018-11-06 14:35:00,78.9,78.97,78.87,78.88,60382.0,65.7996,65.858,65.7746,65.7829,60382.0
2018-11-06 14:40:00,78.87,78.92,78.86,78.9,36183.0,65.7746,65.8163,65.7662,65.7996,36183.0
2018-11-06 14:45:00,78.9,78.95,78.88,78.94,28478.0,65.7996,65.8413,65.7829,65.8329,28478.0
2018-11-06 14:50:00,78.94,78.94,78.83,78.84,64182.0,65.8329,65.8329,65.7412,65.7495,64182.0
2018-11-06 14:55:00,78.83,78.89,78.8,78.89,48659.0,65.7412,65.7912,65.7162,65.7912,48659.0
2018-11-06 15:00:00,78.9,78.91,78.84,78.86,45784.0,65.7996,65.8079,65.7495,65.7662,45784.0
2018-11-06 15:05:00,78.87,78.93,78.87,78.92,20198.0,65.7746,65.8246,65.7746,65.8163,20198.0
2018-11-06 15:10:00,78.92,78.99,78.92,78.96,52107.0,65.8163,65.8746,65.8163,65.8496,52107.0
2018-11-06 15:15:00,78.95,78.97,78.91,78.95,17555.0,65.8413,65.858,65.8079,65.8413,17555.0
2018-11-06 15:20:00,78.95,79.04,78.94,79.02,86399.0,65.8413,65.9163,65.8329,65.8997,86399.0
2018-11-06 15:25:00,79.01,79.02,78.94,78.95,30035.0,65.8913,65.8997,65.8329,65.8413,30035.0
2018-11-06 15:30:00,78.95,79.0,78.94,79.0,33904.0,65.8413,65.883,65.8329,65.883,33904.0
2018-11-06 15:35:00,79.0,79.03,78.98,79.0,90810.0,65.883,65.908,65.8663,65.883,90810.0
2018-11-06 15:40:00,79.01,79.02,78.98,79.0,99218.0,65.8913,65.8997,65.8663,65.883,99218.0
2018-11-06 15:45:00,78.99,79.07,78.97,79.05,156839.0,65.8746,65.9414,65.858,65.9247,156839.0
2018-11-06 15:50:00,79.06,79.18,79.06,79.16,142745.0,65.933,66.0331,65.933,66.0164,142745.0
2018-11-06 15:55:00,79.17,79.21,79.14,79.19,431330.0,66.0248,66.0581,65.9997,66.0414,431330.0
2018-11-07 09:30:00,79.49,79.76,79.47,79.75,212082.0,66.2916,66.5168,66.2749,66.5085,212082.0
2018-11-07 09:35:00,79.74,79.9,79.66,79.73,334882.0,66.5001,66.6335,66.4334,66.4918,334882.0
2018-11-07 09:40:00,79.74,79.84,79.68,79.73,295062.0,66.5001,66.5835,66.4501,66.4918,295062.0
2018-11-07 09:45:00,79.73,79.89,79.7,79.74,181125.0,66.4918,66.6252,66.4668,66.5001,181125.0
2018-11-07 09:50:00,79.74,79.75,79.47,79.51,119829.0,66.5001,66.5085,66.2749,66.3083,119829.0
2018-11-07 09:55:00,79.52,79.61,79.51,79.56,94410.0,66.3166,66.3917,66.3083,66.35,94410.0
2018-11-07 10:00:00,79.56,79.56,79.29,79.29,167516.0,66.35,66.35,66.1248,66.1248,167516.0
2018-11-07 10:05:00,79.3,79.32,79.14,79.26,118293.0,66.1332,66.1498,65.9997,66.0998,118293.0
2018-11-07 10:10:00,79.26,79.41,79.23,79.38,140345.0,66.0998,66.2249,66.0748,66.1999,140345.0
2018-11-07 10:15:00,79.38,79.46,79.3,79.38,98023.0,66.1999,66.2666,66.1332,66.1999,98023.0
2018-11-07 10:20:00,79.39,79.46,79.37,79.44,341376.0,66.2082,66.2666,66.1915,66.2499,341376.0
2018-11-07 10:25:00,79.44,79.51,79.38,79.44,79835.0,66.2499,66.3083,66.1999,66.2499,79835.0
2018-11-07 10:30:00,79.44,79.52,79.41,79.52,79660.0,66.2499,66.3166,66.2249,66.3166,79660.0
2018-11-07 10:35:00,79.52,79.56,79.44,79.5,91734.0,66.3166,66.35,66.2499,66.3,91734.0
2018-11-07 10:40:00,79.5,79.7,79.5,79.69,120222.0,66.3,66.4668,66.3,66.4584,120222.0
2018-11-07 10:45:00,79.69,79.7,79.62,79.65,117460.0,66.4584,66.4668,66.4,66.4251,117460.0
2018-11-07 10:50:00,79.64,79.72,79.62,79.66,122542.0,66.4167,66.4834,66.4,66.4334,122542.0
2018-11-07 10:55:00,79.67,79.75,79.62,79.73,90028.0,66.4417,66.5085,66.4,66.4918,90028.0
2018-11-07 11:00:00,79.73,79.83,79.72,79.82,69452.0,66.4918,66.5752,66.4834,66.5668,69452.0
2018-11-07 11:05:00,79.83,79.94,79.81,79.86,176104.0,66.5752,66.6669,66.5585,66.6002,176104.0
2018-11-07 11:10:00,79.86,79.94,79.85,79.92,82003.0,66.6002,66.6669,66.5918,66.6502,82003.0
2018-11-07 11:15:00,79.92,79.94,79.85,79.89,57253.0,66.6502,66.6669,66.5918,66.6252,57253.0
2018-11-07 11:20:00,79.88,79.91,79.78,79.78,43837.0,66.6169,66.6419,66.5335,66.5335,43837.0
2018-11-07 11:25:00,79.77,79.83,79.74,79.81,49040.0,66.5251,66.5752,66.5001,66.5585,49040.0
2018-11-07 11:30:00,79.82,79.87,79.75,79.77,62504.0,66.5668,66.6085,66.5085,66.5251,62504.0
2018-11-07 11:35:00,79.77,79.86,79.71,79.82,40329.0,66.5251,66.6002,66.4751,66.5668,40329.0
2018-11-07 11:40:00,79.83,79.87,79.81,79.87,40112.0,66.5752,66.6085,66.5585,66.6085,40112.0
2018-11-07 11:45:00,79.86,79.87,79.83,79.85,20638.0,66.6002,66.6085,66.5752,66.5918,20638.0
2018-11-07 11:50:00,79.85,79.89,79.82,79.89,47091.0,66.5918,66.6252,66.5668,66.6252,47091.0
2018-11-07 11:55:00,79.88,79.93,79.82,79.85,57106.0,66.6169,66.6586,66.5668,66.5918,57106.0
2018-11-07 12:00:00,79.86,79.94,79.84,79.94,50237.0,66.6002,66.6669,66.5835,66.6669,50237.0
2018-11-07 12:05:00,79.94,80.0,79.92,79.94,46473.0,66.6669,66.7169,66.6502,66.6669,46473.0
2018-11-07 12:10:00,79.94,79.95,79.84,79.86,58635.0,66.6669,66.6752,66.5835,66.6002,58635.0
2018-11-07 12:15:00,79.86,79.87,79.79,79.79,43146.0,66.6002,66.6085,66.5418,66.5418,43146.0
2018-11-07 12:20:00,79.8,79.85,79.79,79.81,25553.0,66.5502,66.5918,66.5418,66.5585,25553.0
2018-11-07 12:25:00,79.81,79.84,79.78,79.78,119299.0,66.5585,66.5835,66.5335,66.5335,119299.0
2018-11-07 12:30:00,79.78,79.78,79.67,79.69,30120.0,66.5335,66.5335,66.4417,66.4584,30120.0
2018-11-07 12:35:00,79.69,79.86,79.68,79.81,39339.0,66.4584,66.6002,66.4501,66.5585,39339.0
2018-11-07 12:40:00,79.81,79.82,79.77,79.79,23125.0,66.5585,66.5668,66.5251,66.5418,23125.0
2018-11-07 12:45:00,79.79,79.82,79.77,79.8,35283.0,66.5418,66.5668,66.5251,66.5502,35283.0
2018-11-07 12:50:00,79.81,79.9,79.81,79.87,76395.0,66.5585,66.6335,66.5585,66.6085,76395.0
2018-11-07 12:55:00,79.87,79.91,79.84,79.89,24718.0,66.6085,66.6419,66.5835,66.6252,24718.0
2018-11-07 13:00:00,79.9,79.94,79.75,79.8,201265.0,66.6335,66.6669,66.5085,66.5502,201265.0
2018-11-07 13:05:00,79.8,79.85,79.77,79.83,70347.0,66.5502,66.5918,66.5251,66.5752,70347.0
2018-11-07 13:10:00,79.83,79.89,79.82,79.83,69182.0,66.5752,66.6252,66.5668,66.5752,69182.0
2018-11-07 13:15:00,79.82,79.82,79.72,79.72,17012.0,66.5668,66.5668,66.4834,66.4834,17012.0
2018-11-07 13:20:00,79.72,79.8,79.72,79.77,100122.0,66.4834,66.5502,66.4834,66.5251,100122.0
2018-11-07 13:25:00,79.77,79.84,79.76,79.82,46361.0,66.5251,66.5835,66.5168,66.5668,46361.0
2018-11-07 13:30:00,79.82,79.82,79.73,79.74,19178.0,66.5668,66.5668,66.4918,66.5001,19178.0
2018-11-07 13:35:00,79.74,79.75,79.68,79.69,38696.0,66.5001,66.5085,66.4501,66.4584,38696.0
2018-11-07 13:40:00,79.69,79.77,79.68,79.77,22694.0,66.4584,66.5251,66.4501,66.5251,22694.0
2018-11-07 13:45:00,79.78,79.78,79.7,79.7,28578.0,66.5335,66.5335,66.4668,66.4668,28578.0
2018-11-07 13:50:00,79.7,79.76,79.69,79.7,36031.0,66.4668,66.5168,66.4584,66.4668,36031.0
2018-11-07 13:55:00,79.71,79.78,79.7,79.78,39662.0,66.4751,66.5335,66.4668,66.5335,39662.0
2018-11-07 14:00:00,79.77,79.79,79.75,79.78,27953.0,66.5251,66.5418,66.5085,66.5335,27953.0
2018-11-07 14:05:00,79.76,79.81,79.72,79.76,25796.0,66.5168,66.5585,66.4834,66.5168,25796.0
2018-11-07 14:10:00,79.76,79.82,79.75,79.81,39225.0,66.5168,66.5668,66.5085,66.5585,39225.0
2018-11-07 14:15:00,79.81,79.89,79.8,79.89,119686.0,66.5585,66.6252,66.5502,66.6252,119686.0
2018-11-07 14:20:00,79.88,79.95,79.88,79.9,30299.0,66.6169,66.6752,66.6169,66.6335,30299.0
2018-11-07 14:25:00,79.91,79.94,79.81,79.83,209321.0,66.6419,66.6669,66.5585,66.5752,209321.0
2018-11-07 14:30:00,79.83,79.88,79.81,79.86,45425.0,66.5752,66.6169,66.5585,66.6002,45425.0
2018-11-07 14:35:00,79.87,79.92,79.85,79.89,48091.0,66.6085,66.6502,66.5918,66.6252,48091.0
2018-11-07 14:40:00,79.89,79.95,79.85,79.87,59719.0,66.6252,66.6752,66.5918,66.6085,59719.0
2018-11-07 14:45:00,79.87,79.87,79.79,79.84,80365.0,66.6085,66.6085,66.5418,66.5835,80365.0
2018-11-07 14:50:00,79.85,79.88,79.81,79.86,80255.0,66.5918,66.6169,66.5585,66.6002,80255.0
2018-11-07 14:55:00,79.86,79.95,79.85,79.94,71780.0,66.6002,66.6752,66.5918,66.6669,71780.0
2018-11-07 15:00:00,79.93,79.97,79.85,79.86,60623.0,66.6586,66.6919,66.5918,66.6002,60623.0
2018-11-07 15:05:00,79.87,79.94,79.87,79.92,31559.0,66.6085,66.6669,66.6085,66.6502,31559.0
2018-11-07 15:10:00,79.91,80.0,79.85,79.99,40219.0,66.6419,66.7169,66.5918,66.7086,40219.0
2018-11-07 15:15:00,79.99,80.03,79.96,80.03,54663.0,66.7086,66.742,66.6836,66.742,54663.0
2018-11-07 15:20:00,80.03,80.05,79.97,79.97,32781.0,66.742,66.7586,66.6919,66.6919,32781.0
2018-11-07 15:25:00,79.98,80.03,79.94,80.01,53638.0,66.7003,66.742,66.6669,66.7253,53638.0
2018-11-07 15:30:00,80.0,80.08,79.97,80.06,57308.0,66.7169,66.7837,66.6919,66.767,57308.0
2018-11-07 15:35:00,80.07,80.09,80.0,80.0,68738.0,66.7753,66.792,66.7169,66.7169,68738.0
2018-11-07 15:40:00,80.0,80.06,79.98,79.99,55686.0,66.7169,66.767,66.7003,66.7086,55686.0
2018-11-07 15:45:00,79.98,80.05,79.97,80.0,151877.0,66.7003,66.7586,66.6919,66.7169,151877.0
2018-11-07 15:50:00,80.02,80.09,80.01,80.08,122664.0,66.7336,66.792,66.7253,66.7837,122664.0
2018-11-07 15:55:00,80.09,80.18,80.06,80.14,616018.0,66.792,66.8671,66.767,66.8337,616018.0
2018-11-08 09:30:00,80.0,80.21,79.82,80.21,142813.0,66.7169,66.8921,66.5668,66.8921,142813.0
2018-11-08 09:35:00,80.2,80.27,80.07,80.14,147738.0,66.8837,66.9421,66.7753,66.8337,147738.0
2018-11-08 09:40:00,80.14,80.22,80.08,80.12,112697.0,66.8337,66.9004,66.7837,66.817,112697.0
2018-11-08 09:45:00,80.12,80.24,80.09,80.12,73900.0,66.817,66.9171,66.792,66.817,73900.0
2018-11-08 09:50:00,80.11,80.16,80.01,80.1,61908.0,66.8087,66.8504,66.7253,66.8003,61908.0
2018-11-08 09:55:00,80.1,80.11,80.0,80.04,91207.0,66.8003,66.8087,66.7169,66.7503,91207.0
2018-11-08 10:00:00,80.04,80.04,79.87,79.89,60829.0,66.7503,66.7503,66.6085,66.6252,60829.0
2018-11-08 10:05:00,79.88,79.93,79.72,79.77,84419.0,66.6169,66.6586,66.4834,66.5251,84419.0
2018-11-08 10:10:00,79.76,79.76,79.67,79.75,54390.0,66.5168,66.5168,66.4417,66.5085,54390.0
2018-11-08 10:15:00,79.77,79.85,79.76,79.77,81387.0,66.5251,66.5918,66.5168,66.5251,81387.0
2018-11-08 10:20:00,79.76,79.79,79.62,79.62,43733.0,66.5168,66.5418,66.4,66.4,43733.0
2018-11-08 10:25:00,79.61,79.67,79.6,79.62,49680.0,66.3917,66.4417,66.3834,66.4,49680.0
2018-11-08 10:30:00,79.62,79.71,79.6,79.71,61310.0,66.4,66.4751,66.3834,66.4751,61310.0
2018-11-08 10:35:00,79.72,79.73,79.61,79.64,30491.0,66.4834,66.4918,66.3917,66.4167,30491.0
2018-11-08 10:40:00,79.63,79.73,79.61,79.72,56875.0,66.4084,66.4918,66.3917,66.4834,56875.0
2018-11-08 10:45:00,79.72,79.75,79.63,79.75,31099.0,66.4834,66.5085,66.4084,66.5085,31099.0
2018-11-08 10:50:00,79.75,79.83,79.72,79.83,22991.0,66.5085,66.5752,66.4834,66.5752,22991.0
2018-11-08 10:55:00,79.83,79.88,79.79,79.87,24055.0,66.5752,66.6169,66.5418,66.6085,24055.0
2018-11-08 11:00:00,79.87,79.93,79.84,79.84,24353.0,66.6085,66.6586,66.5835,66.5835,24353.0
2018-11-08 11:05:00,79.84,79.95,79.84,79.93,35514.0,66.5835,66.6752,66.5835,66.6586,35514.0
2018-11-08 11:10:00,79.93,79.99,79.93,79.97,40838.0,66.6586,66.7086,66.6586,66.6919,40838.0
2018-11-08 11:15:00,79.96,79.97,79.89,79.97,27541.0,66.6836,66.6919,66.6252,66.6919,27541.0
2018-11-08 11:20:00,79.98,80.03,79.91,79.91,36767.0,66.7003,66.742,66.6419,66.6419,36767.0
2018-11-08 11:25:00,79.92,79.92,79.73,79.79,47567.0,66.6502,66.6502,66.4918,66.5418,47567.0
2018-11-08 11:30:00,79.79,79.88,79.79,79.84,40150.0,66.5418,66.6169,66.5418,66.5835,40150.0
2018-11-08 11:35:00,79.82,79.82,79.68,79.7,21575.0,66.5668,66.5668,66.4501,66.4668,21575.0
2018-11-08 11:40:00,79.69,79.73,79.62,79.66,32417.0,66.4584,66.4918,66.4,66.4334,32417.0
2018-11-08 11:45:00,79.67,79.72,79.63,79.71,20054.0,66.4417,66.4834,66.4084,66.4751,20054.0
2018-11-08 11:50:00,79.71,79.74,79.67,79.68,35623.0,66.4751,66.5001,66.4417,66.4501,35623.0
2018-11-08 11:55:00,79.68,79.74,79.68,79.68,36684.0,66.4501,66.5001,66.4501,66.4501,36684.0
2018-11-08 12:00:00,79.69,79.83,79.67,79.83,117488.0,66.4584,66.5752,66.4417,66.5752,117488.0
2018-11-08 12:05:00,79.84,79.87,79.82,79.87,11230.0,66.5835,66.6085,66.5668,66.6085,11230.0
2018-11-08 12:10:00,79.88,79.99,79.87,79.99,84121.0,66.6169,66.7086,66.6085,66.7086,84121.0
2018-11-08 12:15:00,79.98,80.01,79.93,80.01,28412.0,66.7003,66.7253,66.6586,66.7253,28412.0
2018-11-08 12:20:00,80.02,80.04,79.88,79.89,34298.0,66.7336,66.7503,66.6169,66.6252,34298.0
2018-11-08 12:25:00,79.89,79.96,79.89,79.91,34636.0,66.6252,66.6836,66.6252,66.6419,34636.0
2018-11-08 12:30:00,79.91,80.03,79.91,79.98,77720.0,66.6419,66.742,66.6419,66.7003,77720.0
2018-11-08 12:35:00,79.98,80.02,79.96,79.96,33798.0,66.7003,66.7336,66.6836,66.6836,33798.0
2018-11-08 12:40:00,79.96,79.99,79.95,79.95,30335.0,66.6836,66.7086,66.6752,66.6752,30335.0
2018-11-08 12:45:00,79.95,80.06,79.94,80.04,23379.0,66.6752,66.767,66.6669,66.7503,23379.0
2018-11-08 12:50:00,80.03,80.07,79.97,79.98,22815.0,66.742,66.7753,66.6919,66.7003,22815.0
2018-11-08 12:55:00,79.98,80.02,79.96,79.97,18422.0,66.7003,66.7336,66.6836,66.6919,18422.0
2018-11-08 13:00:00,79.97,79.97,79.9,79.91,28369.0,66.6919,66.6919,66.6335,66.6419,28369.0
2018-11-08 13:05:00,79.9,79.93,79.87,79.89,30053.0,66.6335,66.6586,66.6085,66.6252,30053.0
2018-11-08 13:10:00,79.89,79.92,79.86,79.86,77783.0,66.6252,66.6502,66.6002,66.6002,77783.0
2018-11-08 13:15:00,79.87,79.88,79.83,79.84,21733.0,66.6085,66.6169,66.5752,66.5835,21733.0
2018-11-08 13:20:00,79.83,79.84,79.72,79.77,78706.0,66.5752,66.5835,66.4834,66.5251,78706.0
2018-11-08 13:25:00,79.77,79.83,79.76,79.76,25250.0,66.5251,66.5752,66.5168,66.5168,25250.0
2018-11-08 13:30:00,79.76,79.85,79.76,79.81,20822.0,66.5168,66.5918,66.5168,66.5585,20822.0
2018-11-08 13:35:00,79.82,79.86,79.79,79.8,26453.0,66.5668,66.6002,66.5418,66.5502,26453.0
2018-11-08 13:40:00,79.8,79.82,79.77,79.79,8600.0,66.5502,66.5668,66.5251,66.5418,8600.0
2018-11-08 13:45:00,79.79,79.83,79.78,79.81,16161.0,66.5418,66.5752,66.5335,66.5585,16161.0
2018-11-08 13:50:00,79.81,79.89,79.81,79.88,23701.0,66.5585,66.6252,66.5585,66.6169,23701.0
2018-11-08 13:55:00,79.88,79.92,79.84,79.86,25864.0,66.6169,66.6502,66.5835,66.6002,25864.0
2018-11-08 14:00:00,79.85,79.91,79.83,79.85,34593.0,66.5918,66.6419,66.5752,66.5918,34593.0
2018-11-08 14:05:00,79.86,80.06,79.86,80.05,85018.0,66.6002,66.767,66.6002,66.7586,85018.0
2018-11-08 14:10:00,80.05,80.06,79.93,79.93,31730.0,66.7586,66.767,66.6586,66.6586,31730.0
2018-11-08 14:15:00,79.93,79.98,79.91,79.95,32669.0,66.6586,66.7003,66.6419,66.6752,32669.0
2018-11-08 14:20:00,79.95,80.0,79.92,79.93,25251.0,66.6752,66.7169,66.6502,66.6586,25251.0
2018-11-08 14:25:00,79.92,79.93,79.79,79.79,42072.0,66.6502,66.6586,66.5418,66.5418,42072.0
2018-11-08 14:30:00,79.79,79.86,79.74,79.8,42875.0,66.5418,66.6002,66.5001,66.5502,42875.0
2018-11-08 14:35:00,79.8,79.85,79.76,79.76,30160.0,66.5502,66.5918,66.5168,66.5168,30160.0
2018-11-08 14:40:00,79.75,79.8,79.73,79.78,44346.0,66.5085,66.5502,66.4918,66.5335,44346.0
2018-11-08 14:45:00,79.77,79.89,79.76,79.89,20606.0,66.5251,66.6252,66.5168,66.6252,20606.0
2018-11-08 14:50:00,79.9,79.99,79.86,79.94,45360.0,66.6335,66.7086,66.6002,66.6669,45360.0
2018-11-08 14:55:00,79.95,80.05,79.95,79.99,51017.0,66.6752,66.7586,66.6752,66.7086,51017.0
2018-11-08 15:00:00,79.99,80.04,79.93,80.0,60388.0,66.7086,66.7503,66.6586,66.7169,60388.0
2018-11-08 15:05:00,80.0,80.09,79.99,80.09,48280.0,66.7169,66.792,66.7086,66.792,48280.0
2018-11-08 15:10:00,80.08,80.1,80.03,80.09,24940.0,66.7837,66.8003,66.742,66.792,24940.0
2018-11-08 15:15:00,80.08,80.12,80.01,80.09,50995.0,66.7837,66.817,66.7253,66.792,50995.0
2018-11-08 15:20:00,80.09,80.17,80.08,80.14,323731.0,66.792,66.8587,66.7837,66.8337,323731.0
2018-11-08 15:25:00,80.14,80.23,80.1,80.13,69166.0,66.8337,66.9088,66.8003,66.8254,69166.0
2018-11-08 15:30:00,80.13,80.18,80.09,80.16,132693.0,66.8254,66.8671,66.792,66.8504,132693.0
2018-11-08 15:35:00,80.16,80.2,80.04,80.09,113774.0,66.8504,66.8837,66.7503,66.792,113774.0
2018-11-08 15:40:00,80.08,80.1,80.01,80.03,129778.0,66.7837,66.8003,66.7253,66.742,129778.0
2018-11-08 15:45:00,80.02,80.1,79.99,80.07,147306.0,66.7336,66.8003,66.7086,66.7753,147306.0
2018-11-08 15:50:00,80.07,80.15,80.07,80.1,127084.0,66.7753,66.842,66.7753,66.8003,127084.0
2018-11-08 15:55:00,80.11,80.24,80.1,80.24,460220.0,66.8087,66.9171,66.8003,66.9171,460220.0
2018-11-09 09:30:00,80.05,80.36,79.97,80.15,360782.0,66.7586,67.0172,66.6919,66.842,360782.0
2018-11-09 09:35:00,80.16,80.36,80.16,80.33,171793.0,66.8504,67.0172,66.8504,66.9922,171793.0
2018-11-09 09:40:00,80.33,80.46,80.27,80.43,114318.0,66.9922,67.1006,66.9421,67.0755,114318.0
2018-11-09 09:45:00,80.43,80.43,80.24,80.25,102304.0,67.0755,67.0755,66.9171,66.9254,102304.0
2018-11-09 09:50:00,80.24,80.26,80.17,80.24,99410.0,66.9171,66.9338,66.8587,66.9171,99410.0
2018-11-09 09:55:00,80.26,80.31,80.12,80.18,113582.0,66.9338,66.9755,66.817,66.8671,113582.0
2018-11-09 10:00:00,80.18,80.36,80.18,80.22,79848.0,66.8671,67.0172,66.8671,66.9004,79848.0
2018-11-09 10:05:00,80.23,80.38,80.19,80.37,76376.0,66.9088,67.0338,66.8754,67.0255,76376.0
2018-11-09 10:10:00,80.36,80.36,80.2,80.23,209213.0,67.0172,67.0172,66.8837,66.9088,209213.0
2018-11-09 10:15:00,80.23,80.27,80.09,80.18,210568.0,66.9088,66.9421,66.792,66.8671,210568.0
2018-11-09 10:20:00,80.18,80.3,80.17,80.29,145959.0,66.8671,66.9671,66.8587,66.9588,145959.0
2018-11-09 10:25:00,80.31,80.4,80.3,80.37,62655.0,66.9755,67.0505,66.9671,67.0255,62655.0
2018-11-09 10:30:00,80.38,80.39,80.31,80.32,47459.0,67.0338,67.0422,66.9755,66.9838,47459.0
2018-11-09 10:35:00,80.32,80.43,80.28,80.32,100324.0,66.9838,67.0755,66.9505,66.9838,100324.0
2018-11-09 10:40:00,80.31,80.4,80.29,80.36,60121.0,66.9755,67.0505,66.9588,67.0172,60121.0
2018-11-09 10:45:00,80.36,80.4,80.25,80.27,53456.0,67.0172,67.0505,66.9254,66.9421,53456.0
2018-11-09 10:50:00,80.27,80.29,80.16,80.24,47541.0,66.9421,66.9588,66.8504,66.9171,47541.0
2018-11-09 10:55:00,80.22,80.31,80.17,80.31,27470.0,66.9004,66.9755,66.8587,66.9755,27470.0
2018-11-09 11:00:00,80.3,80.39,80.3,80.38,49369.0,66.9671,67.0422,66.9671,67.0338,49369.0
2018-11-09 11:05:00,80.38,80.43,80.3,80.4,38808.0,67.0338,67.0755,66.9671,67.0505,38808.0
2018-11-09 11:10:00,80.39,80.46,80.37,80.42,45266.0,67.0422,67.1006,67.0255,67.0672,45266.0
2018-11-09 11:15:00,80.42,80.48,80.41,80.43,34195.0,67.0672,67.1172,67.0589,67.0755,34195.0
2018-11-09 11:20:00,80.43,80.48,80.4,80.44,28225.0,67.0755,67.1172,67.0505,67.0839,28225.0
2018-11-09 11:25:00,80.44,80.45,80.35,80.39,25143.0,67.0839,67.0922,67.0088,67.0422,25143.0
2018-11-09 11:30:00,80.4,80.43,80.35,80.36,23433.0,67.0505,67.0755,67.0088,67.0172,23433.0
2018-11-09 11:35:00,80.37,80.4,80.32,80.39,37658.0,67.0255,67.0505,66.9838,67.0422,37658.0
2018-11-09 11:40:00,80.38,80.39,80.24,80.26,41895.0,67.0338,67.0422,66.9171,66.9338,41895.0
2018-11-09 11:45:00,80.26,80.27,80.03,80.03,54550.0,66.9338,66.9421,66.742,66.742,54550.0
2018-11-09 11:50:00,80.03,80.1,79.95,80.09,39550.0,66.742,66.8003,66.6752,66.792,39550.0
2018-11-09 11:55:00,80.09,80.09,79.99,80.04,55683.0,66.792,66.792,66.7086,66.7503,55683.0
2018-11-09 12:00:00,80.04,80.15,80.03,80.1,81395.0,66.7503,66.842,66.742,66.8003,81395.0
2018-11-09 12:05:00,80.1,80.14,80.09,80.11,107488.0,66.8003,66.8337,66.792,66.8087,107488.0
2018-11-09 12:10:00,80.11,80.15,79.95,79.99,139261.0,66.8087,66.842,66.6752,66.7086,139261.0
2018-11-09 12:15:00,79.98,79.98,79.85,79.86,80773.0,66.7003,66.7003,66.5918,66.6002,80773.0
2018-11-09 12:20:00,79.86,79.98,79.83,79.97,40617.0,66.6002,66.7003,66.5752,66.6919,40617.0
2018-11-09 12:25:00,79.98,80.0,79.95,79.97,39826.0,66.7003,66.7169,66.6752,66.6919,39826.0
2018-11-09 12:30:00,79.97,80.06,79.92,80.06,79043.0,66.6919,66.767,66.6502,66.767,79043.0
2018-11-09 12:35:00,80.06,80.09,80.04,80.06,54375.0,66.767,66.792,66.7503,66.767,54375.0
2018-11-09 12:40:00,80.06,80.1,80.04,80.07,23349.0,66.767,66.8003,66.7503,66.7753,23349.0
2018-11-09 12:45:00,80.07,80.09,80.01,80.07,29312.0,66.7753,66.792,66.7253,66.7753,29312.0
2018-11-09 12:50:00,80.07,80.1,80.03,80.08,23949.0,66.7753,66.8003,66.742,66.7837,23949.0
2018-11-09 12:55:00,80.08,80.08,80.01,80.03,14526.0,66.7837,66.7837,66.7253,66.742,14526.0
2018-11-09 13:00:00,80.01,80.01,79.95,79.97,75606.0,66.7253,66.7253,66.6752,66.6919,75606.0
2018-11-09 13:05:00,79.97,80.04,79.95,80.03,24990.0,66.6919,66.7503,66.6752,66.742,24990.0
2018-11-09 13:10:00,80.04,80.06,79.96,79.98,37150.0,66.7503,66.767,66.6836,66.7003,37150.0
2018-11-09 13:15:00,79.97,79.97,79.91,79.93,29613.0,66.6919,66.6919,66.6419,66.6586,29613.0
2018-11-09 13:20:00,79.93,80.01,79.93,79.99,32903.0,66.6586,66.7253,66.6586,66.7086,32903.0
2018-11-09 13:25:00,79.98,80.07,79.97,80.06,14090.0,66.7003,66.7753,66.6919,66.767,14090.0
2018-11-09 13:30:00,80.05,80.05,79.9,79.93,30640.0,66.7586,66.7586,66.6335,66.6586,30640.0
2018-11-09 13:35:00,79.93,79.99,79.93,79.97,34150.0,66.6586,66.7086,66.6586,66.6919,34150.0
2018-11-09 13:40:00,79.97,80.01,79.95,79.96,55970.0,66.6919,66.7253,66.6752,66.6836,55970.0
2018-11-09 13:45:00,79.95,79.96,79.89,79.91,36155.0,66.6752,66.6836,66.6252,66.6419,36155.0
2018-11-09 13:50:00,79.92,79.99,79.91,79.99,19559.0,66.6502,66.7086,66.6419,66.7086,19559.0
2018-11-09 13:55:00,79.98,80.02,79.93,79.93,59785.0,66.7003,66.7336,66.6586,66.6586,59785.0
2018-11-09 14:00:00,79.93,80.03,79.9,80.01,19912.0,66.6586,66.742,66.6335,66.7253,19912.0
2018-11-09 14:05:00,80.02,80.04,79.92,79.92,23109.0,66.7336,66.7503,66.6502,66.6502,23109.0
2018-11-09 14:10:00,79.91,79.95,79.88,79.94,26125.0,66.6419,66.6752,66.6169,66.6669,26125.0
2018-11-09 14:15:00,79.95,79.98,79.89,79.89,28199.0,66.6752,66.7003,66.6252,66.6252,28199.0
2018-11-09 14:20:00,79.89,79.92,79.87,79.92,14872.0,66.6252,66.6502,66.6085,66.6502,14872.0
2018-11-09 14:25:00,79.91,79.91,79.86,79.88,29327.0,66.6419,66.6419,66.6002,66.6169,29327.0
2018-11-09 14:30:00,79.87,79.97,79.87,79.97,25726.0,66.6085,66.6919,66.6085,66.6919,25726.0
2018-11-09 14:35:00,79.97,80.07,79.97,80.05,53261.0,66.6919,66.7753,66.6919,66.7586,53261.0
2018-11-09 14:40:00,80.06,80.09,80.02,80.04,26364.0,66.767,66.792,66.7336,66.7503,26364.0
2018-11-09 14:45:00,80.03,80.06,79.93,79.95,25465.0,66.742,66.767,66.6586,66.6752,25465.0
2018-11-09 14:50:00,79.95,80.06,79.94,80.02,49103.0,66.6752,66.767,66.6669,66.7336,49103.0
2018-11-09 14:55:00,80.02,80.12,80.01,80.03,39503.0,66.7336,66.817,66.7253,66.742,39503.0
2018-11-09 15:00:00,80.04,80.05,79.97,79.99,46677.0,66.7503,66.7586,66.6919,66.7086,46677.0
2018-11-09 15:05:00,79.99,80.03,79.96,80.01,32411.0,66.7086,66.742,66.6836,66.7253,32411.0
2018-11-09 15:10:00,80.01,80.08,79.96,80.07,19199.0,66.7253,66.7837,66.6836,66.7753,19199.0
2018-11-09 15:15:00,80.07,80.13,80.0,80.12,40395.0,66.7753,66.8254,66.7169,66.817,40395.0
2018-11-09 15:20:00,80.12,80.21,80.07,80.19,30939.0,66.817,66.8921,66.7753,66.8754,30939.0
2018-11-09 15:25:00,80.18,80.18,80.13,80.14,36713.0,66.8671,66.8671,66.8254,66.8337,36713.0
2018-11-09 15:30:00,80.14,80.21,80.13,80.17,75911.0,66.8337,66.8921,66.8254,66.8587,75911.0
2018-11-09 15:35:00,80.17,80.25,80.16,80.24,70522.0,66.8587,66.9254,66.8504,66.9171,70522.0
2018-11-09 15:40:00,80.23,80.35,80.23,80.34,109411.0,66.9088,67.0088,66.9088,67.0005,109411.0
2018-11-09 15:45:00,80.35,80.4,80.24,80.25,96128.0,67.0088,67.0505,66.9171,66.9254,96128.0
2018-11-09 15:50:00,80.25,80.3,80.23,80.29,261790.0,66.9254,66.9671,66.9088,66.9588,261790.0
2018-11-09 15:55:00,80.29,80.32,80.23,80.27,602285.0,66.9588,66.9838,66.9088,66.9421,602285.0
2018-11-12 09:30:00,80.35,80.72,80.28,80.68,173213.0,67.0088,67.3174,66.9505,67.284,173213.0
2018-11-12 09:35:00,80.68,80.91,80.67,80.9,189100.0,67.284,67.4758,67.2757,67.4675,189100.0
2018-11-12 09:40:00,80.93,81.05,80.84,80.91,89842.0,67.4925,67.5926,67.4175,67.4758,89842.0
2018-11-12 09:45:00,80.91,80.98,80.81,80.81,71756.0,67.4758,67.5342,67.3925,67.3925,71756.0
2018-11-12 09:50:00,80.82,80.86,80.74,80.77,64203.0,67.4008,67.4342,67.3341,67.3591,64203.0
2018-11-12 09:55:00,80.77,80.8,80.62,80.64,77830.0,67.3591,67.3841,67.234,67.2507,77830.0
2018-11-12 10:00:00,80.64,80.64,80.55,80.57,79706.0,67.2507,67.2507,67.1756,67.1923,79706.0
2018-11-12 10:05:00,80.57,80.62,80.51,80.56,94840.0,67.1923,67.234,67.1423,67.184,94840.0
2018-11-12 10:10:00,80.57,80.61,80.43,80.44,71993.0,67.1923,67.2257,67.0755,67.0839,71993.0
2018-11-12 10:15:00,80.44,80.48,80.38,80.46,57738.0,67.0839,67.1172,67.0338,67.1006,57738.0
2018-11-12 10:20:00,80.46,80.52,80.38,80.41,79040.0,67.1006,67.1506,67.0338,67.0589,79040.0
2018-11-12 10:25:00,80.42,80.54,80.41,80.52,64664.0,67.0672,67.1673,67.0589,67.1506,64664.0
2018-11-12 10:30:00,80.52,80.58,80.48,80.54,65572.0,67.1506,67.2006,67.1172,67.1673,65572.0
2018-11-12 10:35:00,80.54,80.59,80.45,80.48,63943.0,67.1673,67.209,67.0922,67.1172,63943.0
2018-11-12 10:40:00,80.47,80.58,80.43,80.58,51336.0,67.1089,67.2006,67.0755,67.2006,51336.0
2018-11-12 10:45:00,80.59,80.64,80.51,80.56,91918.0,67.209,67.2507,67.1423,67.184,91918.0
2018-11-12 10:50:00,80.57,80.6,80.52,80.56,76072.0,67.1923,67.2173,67.1506,67.184,76072.0
2018-11-12 10:55:00,80.56,80.71,80.5,80.7,98042.0,67.184,67.3091,67.1339,67.3007,98042.0
2018-11-12 11:00:00,80.7,80.76,80.68,80.75,38664.0,67.3007,67.3508,67.284,67.3424,38664.0
2018-11-12 11:05:00,80.74,80.79,80.72,80.73,46485.0,67.3341,67.3758,67.3174,67.3257,46485.0
2018-11-12 11:10:00,80.72,80.77,80.69,80.71,36116.0,67.3174,67.3591,67.2924,67.3091,36116.0
2018-11-12 11:15:00,80.7,80.7,80.51,80.56,72591.0,67.3007,67.3007,67.1423,67.184,72591.0
2018-11-12 11:20:00,80.56,80.67,80.54,80.67,79832.0,67.184,67.2757,67.1673,67.2757,79832.0
2018-11-12 11:25:00,80.67,80.68,80.59,80.59,32272.0,67.2757,67.284,67.209,67.209,32272.0
2018-11-12 11:30:00,80.58,80.64,80.54,80.6,41645.0,67.2006,67.2507,67.1673,67.2173,41645.0
2018-11-12 11:35:00,80.6,80.62,80.43,80.45,84920.0,67.2173,67.234,67.0755,67.0922,84920.0
2018-11-12 11:40:00,80.44,80.57,80.44,80.54,38756.0,67.0839,67.1923,67.0839,67.1673,38756.0
2018-11-12 11:45:00,80.54,80.6,80.53,80.56,39129.0,67.1673,67.2173,67.1589,67.184,39129.0
2018-11-12 11:50:00,80.56,80.61,80.48,80.6,56201.0,67.184,67.2257,67.1172,67.2173,56201.0
2018-11-12 11:55:00,80.6,80.63,80.55,80.57,49796.0,67.2173,67.2423,67.1756,67.1923,49796.0
2018-11-12 12:00:00,80.57,80.6,80.53,80.56,78854.0,67.1923,67.2173,67.1589,67.184,78854.0
2018-11-12 12:05:00,80.57,80.65,80.57,80.64,67351.0,67.1923,67.259,67.1923,67.2507,67351.0
2018-11-12 12:10:00,80.64,80.71,80.64,80.65,31792.0,67.2507,67.3091,67.2507,67.259,31792.0
2018-11-12 12:15:00,80.65,80.73,80.63,80.68,43686.0,67.259,67.3257,67.2423,67.284,43686.0
2018-11-12 12:20:00,80.68,80.7,80.63,80.68,39871.0,67.284,67.3007,67.2423,67.284,39871.0
2018-11-12 12:25:00,80.68,80.71,80.66,80.71,38890.0,67.284,67.3091,67.2674,67.3091,38890.0
2018-11-12 12:30:00,80.71,80.71,80.61,80.61,42527.0,67.3091,67.3091,67.2257,67.2257,42527.0
2018-11-12 12:35:00,80.61,80.77,80.61,80.74,45544.0,67.2257,67.3591,67.2257,67.3341,45544.0
2018-11-12 12:40:00,80.74,80.8,80.73,80.74,50711.0,67.3341,67.3841,67.3257,67.3341,50711.0
2018-11-12 12:45:00,80.73,80.75,80.7,80.72,23067.0,67.3257,67.3424,67.3007,67.3174,23067.0
2018-11-12 12:50:00,80.71,80.75,80.62,80.62,40798.0,67.3091,67.3424,67.234,67.234,40798.0
2018-11-12 12:55:00,80.62,80.68,80.54,80.55,59778.0,67.234,67.284,67.1673,67.1756,59778.0
2018-11-12 13:00:00,80.54,80.62,80.53,80.62,26805.0,67.1673,67.234,67.1589,67.234,26805.0
2018-11-12 13:05:00,80.63,80.64,80.6,80.64,36570.0,67.2423,67.2507,67.2173,67.2507,36570.0
2018-11-12 13:10:00,80.64,80.67,80.6,80.61,32398.0,67.2507,67.2757,67.2173,67.2257,32398.0
2018-11-12 13:15:00,80.61,80.64,80.59,80.59,19258.0,67.2257,67.2507,67.209,67.209,19258.0
2018-11-12 13:20:00,80.59,80.59,80.54,80.58,46887.0,67.209,67.209,67.1673,67.2006,46887.0
2018-11-12 13:25:00,80.58,80.68,80.58,80.64,26075.0,67.2006,67.284,67.2006,67.2507,26075.0
2018-11-12 13:30:00,80.64,80.67,80.61,80.66,44489.0,67.2507,67.2757,67.2257,67.2674,44489.0
2018-11-12 13:35:00,80.65,80.67,80.62,80.62,26898.0,67.259,67.2757,67.234,67.234,26898.0
2018-11-12 13:40:00,80.61,80.62,80.52,80.52,34318.0,67.2257,67.234,67.1506,67.1506,34318.0
2018-11-12 13:45:00,80.51,80.63,80.49,80.61,34184.0,67.1423,67.2423,67.1256,67.2257,34184.0
2018-11-12 13:50:00,80.63,80.7,80.62,80.68,43217.0,67.2423,67.3007,67.234,67.284,43217.0
2018-11-12 13:55:00,80.67,80.68,80.6,80.61,21827.0,67.2757,67.284,67.2173,67.2257,21827.0
2018-11-12 14:00:00,80.59,80.71,80.58,80.71,33876.0,67.209,67.3091,67.2006,67.3091,33876.0
2018-11-12 14:05:00,80.7,80.7,80.6,80.6,34524.0,67.3007,67.3007,67.2173,67.2173,34524.0
2018-11-12 14:10:00,80.6,80.65,80.57,80.58,34460.0,67.2173,67.259,67.1923,67.2006,34460.0
2018-11-12 14:15:00,80.58,80.69,80.56,80.67,27703.0,67.2006,67.2924,67.184,67.2757,27703.0
2018-11-12 14:20:00,80.67,80.67,80.6,80.61,21794.0,67.2757,67.2757,67.2173,67.2257,21794.0
2018-11-12 14:25:00,80.62,80.63,80.57,80.6,46424.0,67.234,67.2423,67.1923,67.2173,46424.0
2018-11-12 14:30:00,80.6,80.63,80.59,80.62,27595.0,67.2173,67.2423,67.209,67.234,27595.0
2018-11-12 14:35:00,80.62,80.63,80.53,80.56,42522.0,67.234,67.2423,67.1589,67.184,42522.0
2018-11-12 14:40:00,80.56,80.62,80.54,80.6,58305.0,67.184,67.234,67.1673,67.2173,58305.0
2018-11-12 14:45:00,80.62,80.69,80.61,80.64,45802.0,67.234,67.2924,67.2257,67.2507,45802.0
2018-11-12 14:50:00,80.63,80.67,80.54,80.55,45629.0,67.2423,67.2757,67.1673,67.1756,45629.0
2018-11-12 14:55:00,80.56,80.56,80.47,80.49,67721.0,67.184,67.184,67.1089,67.1256,67721.0
2018-11-12 15:00:00,80.48,80.53,80.43,80.46,37299.0,67.1172,67.1589,67.0755,67.1006,37299.0
2018-11-12 15:05:00,80.46,80.46,80.38,80.44,34567.0,67.1006,67.1006,67.0338,67.0839,34567.0
2018-11-12 15:10:00,80.44,80.5,80.39,80.5,70742.0,67.0839,67.1339,67.0422,67.1339,70742.0
2018-11-12 15:15:00,80.5,80.54,80.44,80.54,85708.0,67.1339,67.1673,67.0839,67.1673,85708.0
2018-11-12 15:20:00,80.54,80.59,80.51,80.53,53175.0,67.1673,67.209,67.1423,67.1589,53175.0
2018-11-12 15:25:00,80.54,80.57,80.53,80.54,41899.0,67.1673,67.1923,67.1589,67.1673,41899.0
2018-11-12 15:30:00,80.53,80.54,80.42,80.43,71123.0,67.1589,67.1673,67.0672,67.0755,71123.0
2018-11-12 15:35:00,80.43,80.49,80.39,80.43,181264.0,67.0755,67.1256,67.0422,67.0755,181264.0
2018-11-12 15:40:00,80.43,80.48,80.38,80.45,159641.0,67.0755,67.1172,67.0338,67.0922,159641.0
2018-11-12 15:45:00,80.44,80.49,80.37,80.39,188857.0,67.0839,67.1256,67.0255,67.0422,188857.0
2018-11-12 15:50:00,80.38,80.4,80.18,80.19,215443.0,67.0338,67.0505,66.8671,66.8754,215443.0
2018-11-12 15:55:00,80.19,80.27,80.18,80.26,456307.0,66.8754,66.9421,66.8671,66.9338,456307.0
2018-11-13 09:30:00,80.41,80.54,80.3,80.44,107191.0,67.0589,67.1673,66.9671,67.0839,107191.0
2018-11-13 09:35:00,80.45,80.45,80.09,80.19,76902.0,67.0922,67.0922,66.792,66.8754,76902.0
2018-11-13 09:40:00,80.18,80.36,80.13,80.28,119565.0,66.8671,67.0172,66.8254,66.9505,119565.0
2018-11-13 09:45:00,80.27,80.39,80.24,80.33,73869.0,66.9421,67.0422,66.9171,66.9922,73869.0
2018-11-13 09:50:00,80.33,80.57,80.33,80.56,94397.0,66.9922,67.1923,66.9922,67.184,94397.0
2018-11-13 09:55:00,80.56,80.69,80.48,80.68,61571.0,67.184,67.2924,67.1172,67.284,61571.0
2018-11-13 10:00:00,80.69,80.73,80.38,80.38,110878.0,67.2924,67.3257,67.0338,67.0338,110878.0
2018-11-13 10:05:00,80.37,80.38,80.24,80.32,43942.0,67.0255,67.0338,66.9171,66.9838,43942.0
2018-11-13 10:10:00,80.31,80.35,80.26,80.27,60791.0,66.9755,67.0088,66.9338,66.9421,60791.0
2018-11-13 10:15:00,80.27,80.32,80.18,80.19,74173.0,66.9421,66.9838,66.8671,66.8754,74173.0
2018-11-13 10:20:00,80.19,80.2,79.96,80.03,69595.0,66.8754,66.8837,66.6836,66.742,69595.0
2018-11-13 10:25:00,80.04,80.11,79.87,79.87,103961.0,66.7503,66.8087,66.6085,66.6085,103961.0
2018-11-13 10:30:00,79.87,80.03,79.86,79.97,87313.0,66.6085,66.742,66.6002,66.6919,87313.0
2018-11-13 10:35:00,79.97,80.07,79.97,79.98,53069.0,66.6919,66.7753,66.6919,66.7003,53069.0
2018-11-13 10:40:00,79.97,80.16,79.96,80.12,66085.0,66.6919,66.8504,66.6836,66.817,66085.0
2018-11-13 10:45:00,80.11,80.24,80.11,80.18,74159.0,66.8087,66.9171,66.8087,66.8671,74159.0
2018-11-13 10:50:00,80.18,80.18,79.97,80.03,46862.0,66.8671,66.8671,66.6919,66.742,46862.0
2018-11-13 10:55:00,80.03,80.13,80.02,80.04,46396.0,66.742,66.8254,66.7336,66.7503,46396.0
2018-11-13 11:00:00,80.02,80.21,79.95,80.15,117281.0,66.7336,66.8921,66.6752,66.842,117281.0
2018-11-13 11:05:00,80.15,80.16,80.03,80.05,47872.0,66.842,66.8504,66.742,66.7586,47872.0
2018-11-13 11:10:00,80.05,80.13,80.0,80.09,46540.0,66.7586,66.8254,66.7169,66.792,46540.0
2018-11-13 11:15:00,80.1,80.34,80.06,80.3,85619.0,66.8003,67.0005,66.767,66.9671,85619.0
2018-11-13 11:20:00,80.32,80.39,80.28,80.36,58801.0,66.9838,67.0422,66.9505,67.0172,58801.0
2018-11-13 11:25:00,80.36,80.41,80.25,80.25,47821.0,67.0172,67.0589,66.9254,66.9254,47821.0
2018-11-13 11:30:00,80.25,80.37,80.23,80.37,36445.0,66.9254,67.0255,66.9088,67.0255,36445.0
2018-11-13 11:35:00,80.36,80.4,80.28,80.31,61944.0,67.0172,67.0505,66.9505,66.9755,61944.0
2018-11-13 11:40:00,80.32,80.32,80.19,80.2,31288.0,66.9838,66.9838,66.8754,66.8837,31288.0
2018-11-13 11:45:00,80.2,80.26,80.18,80.25,28066.0,66.8837,66.9338,66.8671,66.9254,28066.0
2018-11-13 11:50:00,80.24,80.27,80.21,80.21,29269.0,66.9171,66.9421,66.8921,66.8921,29269.0
2018-11-13 11:55:00,80.22,80.31,80.22,80.31,19668.0,66.9004,66.9755,66.9004,66.9755,19668.0
2018-11-13 12:00:00,80.31,80.38,80.27,80.31,67215.0,66.9755,67.0338,66.9421,66.9755,67215.0
2018-11-13 12:05:00,80.31,80.32,80.2,80.24,31419.0,66.9755,66.9838,66.8837,66.9171,31419.0
2018-11-13 12:10:00,80.25,80.28,80.22,80.25,29826.0,66.9254,66.9505,66.9004,66.9254,29826.0
2018-11-13 12:15:00,80.23,80.24,80.16,80.2,37099.0,66.9088,66.9171,66.8504,66.8837,37099.0
2018-11-13 12:20:00,80.2,80.21,80.14,80.16,44305.0,66.8837,66.8921,66.8337,66.8504,44305.0
2018-11-13 12:25:00,80.17,80.23,80.17,80.18,38205.0,66.8587,66.9088,66.8587,66.8671,38205.0
2018-11-13 12:30:00,80.19,80.19,80.14,80.16,26450.0,66.8754,66.8754,66.8337,66.8504,26450.0
2018-11-13 12:35:00,80.17,80.17,80.12,80.15,23974.0,66.8587,66.8587,66.817,66.842,23974.0
2018-11-13 12:40:00,80.15,80.16,80.07,80.11,73161.0,66.842,66.8504,66.7753,66.8087,73161.0
2018-11-13 12:45:00,80.1,80.15,80.1,80.11,28942.0,66.8003,66.842,66.8003,66.8087,28942.0
2018-11-13 12:50:00,80.12,80.12,80.03,80.09,53578.0,66.817,66.817,66.742,66.792,53578.0
2018-11-13 12:55:00,80.09,80.1,80.03,80.07,37769.0,66.792,66.8003,66.742,66.7753,37769.0
2018-11-13 13:00:00,80.07,80.15,80.06,80.14,31280.0,66.7753,66.842,66.767,66.8337,31280.0
2018-11-13 13:05:00,80.14,80.18,80.13,80.15,47976.0,66.8337,66.8671,66.8254,66.842,47976.0
2018-11-13 13:10:00,80.16,80.18,80.09,80.09,63628.0,66.8504,66.8671,66.792,66.792,63628.0
2018-11-13 13:15:00,80.09,80.1,80.02,80.07,57057.0,66.792,66.8003,66.7336,66.7753,57057.0
2018-11-13 13:20:00,80.08,80.13,80.06,80.12,38063.0,66.7837,66.8254,66.767,66.817,38063.0
2018-11-13 13:25:00,80.11,80.14,80.0,80.14,71173.0,66.8087,66.8337,66.7169,66.8337,71173.0
2018-11-13 13:30:00,80.13,80.21,80.1,80.19,57555.0,66.8254,66.8921,66.8003,66.8754,57555.0
2018-11-13 13:35:00,80.19,80.25,80.18,80.25,47017.0,66.8754,66.9254,66.8671,66.9254,47017.0
2018-11-13 13:40:00,80.26,80.29,80.24,80.27,29005.0,66.9338,66.9588,66.9171,66.9421,29005.0
2018-11-13 13:45:00,80.27,80.29,80.19,80.24,65780.0,66.9421,66.9588,66.8754,66.9171,65780.0
2018-11-13 13:50:00,80.23,80.28,80.22,80.26,39880.0,66.9088,66.9505,66.9004,66.9338,39880.0
2018-11-13 13:55:00,80.27,80.3,80.23,80.24,33011.0,66.9421,66.9671,66.9088,66.9171,33011.0
2018-11-13 14:00:00,80.23,80.28,80.16,80.18,51405.0,66.9088,66.9505,66.8504,66.8671,51405.0
2018-11-13 14:05:00,80.17,80.27,80.17,80.22,31698.0,66.8587,66.9421,66.8587,66.9004,31698.0
2018-11-13 14:10:00,80.23,80.28,80.19,80.19,41572.0,66.9088,66.9505,66.8754,66.8754,41572.0
2018-11-13 14:15:00,80.19,80.19,80.14,80.17,54127.0,66.8754,66.8754,66.8337,66.8587,54127.0
2018-11-13 14:20:00,80.17,80.17,80.06,80.15,65456.0,66.8587,66.8587,66.767,66.842,65456.0
2018-11-13 14:25:00,80.14,80.22,80.14,80.21,24012.0,66.8337,66.9004,66.8337,66.8921,24012.0
2018-11-13 14:30:00,80.21,80.21,80.16,80.21,28272.0,66.8921,66.8921,66.8504,66.8921,28272.0
2018-11-13 14:35:00,80.22,80.29,80.22,80.25,40290.0,66.9004,66.9588,66.9004,66.9254,40290.0
2018-11-13 14:40:00,80.26,80.26,80.11,80.16,44677.0,66.9338,66.9338,66.8087,66.8504,44677.0
2018-11-13 14:45:00,80.15,80.21,80.07,80.21,78568.0,66.842,66.8921,66.7753,66.8921,78568.0
2018-11-13 14:50:00,80.19,80.23,80.17,80.23,36253.0,66.8754,66.9088,66.8587,66.9088,36253.0
2018-11-13 14:55:00,80.23,80.28,80.19,80.23,35926.0,66.9088,66.9505,66.8754,66.9088,35926.0
2018-11-13 15:00:00,80.23,80.36,80.19,80.31,84588.0,66.9088,67.0172,66.8754,66.9755,84588.0
2018-11-13 15:05:00,80.31,80.32,80.19,80.23,62688.0,66.9755,66.9838,66.8754,66.9088,62688.0
2018-11-13 15:10:00,80.23,80.25,80.18,80.2,79109.0,66.9088,66.9254,66.8671,66.8837,79109.0
2018-11-13 15:15:00,80.21,80.24,80.16,80.22,51126.0,66.8921,66.9171,66.8504,66.9004,51126.0
2018-11-13 15:20:00,80.22,80.25,80.16,80.22,64396.0,66.9004,66.9254,66.8504,66.9004,64396.0
2018-11-13 15:25:00,80.22,80.37,80.22,80.3,55763.0,66.9004,67.0255,66.9004,66.9671,55763.0
2018-11-13 15:30:00,80.3,80.33,80.18,80.21,101307.0,66.9671,66.9922,66.8671,66.8921,101307.0
2018-11-13 15:35:00,80.2,80.46,80.19,80.44,134549.0,66.8837,67.1006,66.8754,67.0839,134549.0
2018-11-13 15:40:00,80.44,80.45,80.38,80.41,87517.0,67.0839,67.0922,67.0338,67.0589,87517.0
2018-11-13 15:45:00,80.4,80.46,80.37,80.4,151385.0,67.0505,67.1006,67.0255,67.0505,151385.0
2018-11-13 15:50:00,80.41,80.47,80.41,80.46,138931.0,67.0589,67.1089,67.0589,67.1006,138931.0
2018-11-13 15:55:00,80.46,80.47,80.33,80.34,404329.0,67.1006,67.1089,66.9922,67.0005,404329.0
2018-11-14 09:30:00,80.67,80.82,80.46,80.6,101094.0,67.2757,67.4008,67.1006,67.2173,101094.0
2018-11-14 09:35:00,80.6,80.61,80.44,80.56,176011.0,67.2173,67.2257,67.0839,67.184,176011.0
2018-11-14 09:40:00,80.56,80.62,80.46,80.46,102474.0,67.184,67.234,67.1006,67.1006,102474.0
2018-11-14 09:45:00,80.46,80.48,80.38,80.43,71497.0,67.1006,67.1172,67.0338,67.0755,71497.0
2018-11-14 09:50:00,80.43,80.6,80.34,80.54,110747.0,67.0755,67.2173,67.0005,67.1673,110747.0
2018-11-14 09:55:00,80.55,80.62,80.46,80.62,235665.0,67.1756,67.234,67.1006,67.234,235665.0
2018-11-14 10:00:00,80.61,80.62,80.53,80.56,56055.0,67.2257,67.234,67.1589,67.184,56055.0
2018-11-14 10:05:00,80.57,80.63,80.55,80.58,48987.0,67.1923,67.2423,67.1756,67.2006,48987.0
2018-11-14 10:10:00,80.58,80.59,80.46,80.48,56487.0,67.2006,67.209,67.1006,67.1172,56487.0
2018-11-14 10:15:00,80.47,80.6,80.46,80.56,64195.0,67.1089,67.2173,67.1006,67.184,64195.0
2018-11-14 10:20:00,80.56,80.6,80.51,80.53,28742.0,67.184,67.2173,67.1423,67.1589,28742.0
2018-11-14 10:25:00,80.51,80.54,80.39,80.4,39461.0,67.1423,67.1673,67.0422,67.0505,39461.0
2018-11-14 10:30:00,80.41,80.44,80.31,80.31,42653.0,67.0589,67.0839,66.9755,66.9755,42653.0
2018-11-14 10:35:00,80.31,80.44,80.3,80.43,30016.0,66.9755,67.0839,66.9671,67.0755,30016.0
2018-11-14 10:40:00,80.42,80.42,80.31,80.4,37882.0,67.0672,67.0672,66.9755,67.0505,37882.0
2018-11-14 10:45:00,80.41,80.44,80.35,80.37,28129.0,67.0589,67.0839,67.0088,67.0255,28129.0
2018-11-14 10:50:00,80.36,80.42,80.32,80.38,52831.0,67.0172,67.0672,66.9838,67.0338,52831.0
2018-11-14 10:55:00,80.39,80.4,80.31,80.32,37417.0,67.0422,67.0505,66.9755,66.9838,37417.0
2018-11-14 11:00:00,80.32,80.32,80.12,80.16,49693.0,66.9838,66.9838,66.817,66.8504,49693.0
2018-11-14 11:05:00,80.15,80.22,80.1,80.19,34200.0,66.842,66.9004,66.8003,66.8754,34200.0
2018-11-14 11:10:00,80.19,80.23,80.09,80.11,58763.0,66.8754,66.9088,66.792,66.8087,58763.0
2018-11-14 11:15:00,80.12,80.21,80.11,80.15,62047.0,66.817,66.8921,66.8087,66.842,62047.0
2018-11-14 11:20:00,80.14,80.19,80.11,80.18,71638.0,66.8337,66.8754,66.8087,66.8671,71638.0
2018-11-14 11:25:00,80.18,80.24,80.1,80.12,42713.0,66.8671,66.9171,66.8003,66.817,42713.0
2018-11-14 11:30:00,80.11,80.11,80.03,80.07,42651.0,66.8087,66.8087,66.742,66.7753,42651.0
2018-11-14 11:35:00,80.06,80.07,79.94,79.95,38933.0,66.767,66.7753,66.6669,66.6752,38933.0
2018-11-14 11:40:00,79.95,80.03,79.93,79.99,46603.0,66.6752,66.742,66.6586,66.7086,46603.0
2018-11-14 11:45:00,80.0,80.04,79.96,79.97,46423.0,66.7169,66.7503,66.6836,66.6919,46423.0
2018-11-14 11:50:00,79.97,80.07,79.93,80.04,71868.0,66.6919,66.7753,66.6586,66.7503,71868.0
2018-11-14 11:55:00,80.04,80.09,80.01,80.06,43382.0,66.7503,66.792,66.7253,66.767,43382.0
2018-11-14 12:00:00,80.06,80.16,80.05,80.16,44378.0,66.767,66.8504,66.7586,66.8504,44378.0
2018-11-14 12:05:00,80.15,80.18,80.12,80.15,42751.0,66.842,66.8671,66.817,66.842,42751.0
2018-11-14 12:10:00,80.15,80.21,80.1,80.14,38454.0,66.842,66.8921,66.8003,66.8337,38454.0
2018-11-14 12:15:00,80.13,80.21,80.11,80.18,55889.0,66.8254,66.8921,66.8087,66.8671,55889.0
2018-11-14 12:20:00,80.19,80.3,80.18,80.29,71555.0,66.8754,66.9671,66.8671,66.9588,71555.0
2018-11-14 12:25:00,80.29,80.33,80.25,80.31,94643.0,66.9588,66.9922,66.9254,66.9755,94643.0
2018-11-14 12:30:00,80.3,80.31,80.22,80.25,84714.0,66.9671,66.9755,66.9004,66.9254,84714.0
2018-11-14 12:35:00,80.24,80.25,80.09,80.23,105388.0,66.9171,66.9254,66.792,66.9088,105388.0
2018-11-14 12:40:00,80.23,80.24,80.14,80.16,55997.0,66.9088,66.9171,66.8337,66.8504,55997.0
2018-11-14 12:45:00,80.15,80.23,80.14,80.19,48473.0,66.842,66.9088,66.8337,66.8754,48473.0
2018-11-14 12:50:00,80.19,80.27,80.15,80.21,107385.0,66.8754,66.9421,66.842,66.8921,107385.0
2018-11-14 12:55:00,80.2,80.29,80.13,80.16,174371.0,66.8837,66.9588,66.8254,66.8504,174371.0
2018-11-14 13:00:00,80.15,80.21,80.06,80.08,126512.0,66.842,66.8921,66.767,66.7837,126512.0
2018-11-14 13:05:00,80.07,80.11,80.04,80.09,82450.0,66.7753,66.8087,66.7503,66.792,82450.0
2018-11-14 13:10:00,80.1,80.12,80.03,80.09,90933.0,66.8003,66.817,66.742,66.792,90933.0
2018-11-14 13:15:00,80.09,80.14,80.06,80.12,43222.0,66.792,66.8337,66.767,66.817,43222.0
2018-11-14 13:20:00,80.11,80.13,80.03,80.04,36230.0,66.8087,66.8254,66.742,66.7503,36230.0
2018-11-14 13:25:00,80.04,80.05,79.99,80.03,46823.0,66.7503,66.7586,66.7086,66.742,46823.0
2018-11-14 13:30:00,80.02,80.05,79.96,80.02,40702.0,66.7336,66.7586,66.6836,66.7336,40702.0
2018-11-14 13:35:00,80.02,80.04,79.99,80.01,38983.0,66.7336,66.7503,66.7086,66.7253,38983.0
2018-11-14 13:40:00,80.02,80.02,79.89,79.89,42871.0,66.7336,66.7336,66.6252,66.6252,42871.0
2018-11-14 13:45:00,79.89,79.91,79.85,79.86,53335.0,66.6252,66.6419,66.5918,66.6002,53335.0
2018-11-14 13:50:00,79.85,79.96,79.84,79.91,58355.0,66.5918,66.6836,66.5835,66.6419,58355.0
2018-11-14 13:55:00,79.92,79.99,79.91,79.96,74357.0,66.6502,66.7086,66.6419,66.6836,74357.0
2018-11-14 14:00:00,79.96,79.96,79.81,79.83,70285.0,66.6836,66.6836,66.5585,66.5752,70285.0
2018-11-14 14:05:00,79.82,79.89,79.79,79.87,69444.0,66.5668,66.6252,66.5418,66.6085,69444.0
2018-11-14 14:10:00,79.88,79.96,79.88,79.96,43674.0,66.6169,66.6836,66.6169,66.6836,43674.0
2018-11-14 14:15:00,79.96,80.11,79.95,80.09,106020.0,66.6836,66.8087,66.6752,66.792,106020.0
2018-11-14 14:20:00,80.09,80.17,80.08,80.13,53262.0,66.792,66.8587,66.7837,66.8254,53262.0
2018-11-14 14:25:00,80.12,80.13,80.06,80.09,35450.0,66.817,66.8254,66.767,66.792,35450.0
2018-11-14 14:30:00,80.08,80.13,80.05,80.1,48133.0,66.7837,66.8254,66.7586,66.8003,48133.0
2018-11-14 14:35:00,80.09,80.2,80.09,80.14,52967.0,66.792,66.8837,66.792,66.8337,52967.0
2018-11-14 14:40:00,80.13,80.15,80.04,80.1,62800.0,66.8254,66.842,66.7503,66.8003,62800.0
2018-11-14 14:45:00,80.09,80.15,80.07,80.12,60562.0,66.792,66.842,66.7753,66.817,60562.0
2018-11-14 14:50:00,80.11,80.25,80.1,80.23,63272.0,66.8087,66.9254,66.8003,66.9088,63272.0
2018-11-14 14:55:00,80.23,80.42,80.23,80.42,74831.0,66.9088,67.0672,66.9088,67.0672,74831.0
2018-11-14 15:00:00,80.42,80.43,80.32,80.34,86491.0,67.0672,67.0755,66.9838,67.0005,86491.0
2018-11-14 15:05:00,80.36,80.45,80.35,80.41,102333.0,67.0172,67.0922,67.0088,67.0589,102333.0
2018-11-14 15:10:00,80.42,80.44,80.36,80.4,72722.0,67.0672,67.0839,67.0172,67.0505,72722.0
2018-11-14 15:15:00,80.39,80.41,80.34,80.38,61045.0,67.0422,67.0589,67.0005,67.0338,61045.0
2018-11-14 15:20:00,80.37,80.37,80.3,80.32,86817.0,67.0255,67.0255,66.9671,66.9838,86817.0
2018-11-14 15:25:00,80.31,80.34,80.27,80.31,64862.0,66.9755,67.0005,66.9421,66.9755,64862.0
2018-11-14 15:30:00,80.3,80.36,80.27,80.28,110290.0,66.9671,67.0172,66.9421,66.9505,110290.0
2018-11-14 15:35:00,80.27,80.33,80.27,80.29,90963.0,66.9421,66.9922,66.9421,66.9588,90963.0
2018-11-14 15:40:00,80.29,80.32,80.21,80.22,118493.0,66.9588,66.9838,66.8921,66.9004,118493.0
2018-11-14 15:45:00,80.23,80.27,80.15,80.17,161142.0,66.9088,66.9421,66.842,66.8587,161142.0
2018-11-14 15:50:00,80.17,80.2,80.05,80.07,293347.0,66.8587,66.8837,66.7586,66.7753,293347.0
2018-11-14 15:55:00,80.06,80.22,80.02,80.18,664929.0,66.767,66.9004,66.7336,66.8671,664929.0
2018-11-15 09:30:00,79.89,80.01,79.28,79.31,239568.0,66.6252,66.7253,66.1165,66.1415,239568.0
2018-11-15 09:35:00,79.33,79.33,79.05,79.05,182832.0,66.1582,66.1582,65.9247,65.9247,182832.0
2018-11-15 09:40:00,79.08,79.08,78.83,78.91,188857.0,65.9497,65.9497,65.7412,65.8079,188857.0
2018-11-15 09:45:00,78.92,79.18,78.9,79.12,157546.0,65.8163,66.0331,65.7996,65.9831,157546.0
2018-11-15 09:50:00,79.12,79.12,78.85,78.89,258936.0,65.9831,65.9831,65.7579,65.7912,258936.0
2018-11-15 09:55:00,78.87,79.12,78.83,79.08,76735.0,65.7746,65.9831,65.7412,65.9497,76735.0
2018-11-15 10:00:00,79.08,79.31,79.07,79.28,193535.0,65.9497,66.1415,65.9414,66.1165,193535.0
2018-11-15 10:05:00,79.27,79.4,79.25,79.29,119974.0,66.1082,66.2166,66.0915,66.1248,119974.0
2018-11-15 10:10:00,79.28,79.31,79.13,79.14,122129.0,66.1165,66.1415,65.9914,65.9997,122129.0
2018-11-15 10:15:00,79.14,79.26,79.06,79.24,92613.0,65.9997,66.0998,65.933,66.0831,92613.0
2018-11-15 10:20:00,79.24,79.38,79.22,79.22,75327.0,66.0831,66.1999,66.0665,66.0665,75327.0
2018-11-15 10:25:00,79.21,79.23,79.13,79.17,75531.0,66.0581,66.0748,65.9914,66.0248,75531.0
2018-11-15 10:30:00,79.17,79.26,79.09,79.18,167712.0,66.0248,66.0998,65.958,66.0331,167712.0
2018-11-15 10:35:00,79.18,79.2,78.99,79.03,101601.0,66.0331,66.0498,65.8746,65.908,101601.0
2018-11-15 10:40:00,79.03,79.14,79.0,79.02,51699.0,65.908,65.9997,65.883,65.8997,51699.0
2018-11-15 10:45:00,79.0,79.12,79.0,79.09,36798.0,65.883,65.9831,65.883,65.958,36798.0
2018-11-15 10:50:00,79.09,79.15,78.97,78.97,111221.0,65.958,66.0081,65.858,65.858,111221.0
2018-11-15 10:55:00,78.97,79.11,78.97,79.1,52283.0,65.858,65.9747,65.858,65.9664,52283.0
2018-11-15 11:00:00,79.1,79.2,79.05,79.18,97020.0,65.9664,66.0498,65.9247,66.0331,97020.0
2018-11-15 11:05:00,79.18,79.32,79.18,79.25,129143.0,66.0331,66.1498,66.0331,66.0915,129143.0
2018-11-15 11:10:00,79.24,79.33,79.22,79.31,28863.0,66.0831,66.1582,66.0665,66.1415,28863.0
2018-11-15 11:15:00,79.3,79.41,79.29,79.33,151139.0,66.1332,66.2249,66.1248,66.1582,151139.0
2018-11-15 11:20:00,79.33,79.38,79.28,79.32,67516.0,66.1582,66.1999,66.1165,66.1498,67516.0
2018-11-15 11:25:00,79.33,79.39,79.27,79.38,60472.0,66.1582,66.2082,66.1082,66.1999,60472.0
2018-11-15 11:30:00,79.39,79.52,79.35,79.47,70122.0,66.2082,66.3166,66.1749,66.2749,70122.0
2018-11-15 11:35:00,79.48,79.49,79.4,79.46,46126.0,66.2833,66.2916,66.2166,66.2666,46126.0
2018-11-15 11:40:00,79.45,79.58,79.44,79.48,66649.0,66.2583,66.3667,66.2499,66.2833,66649.0
2018-11-15 11:45:00,79.49,79.55,79.48,79.5,31997.0,66.2916,66.3417,66.2833,66.3,31997.0
2018-11-15 11:50:00,79.5,79.56,79.41,79.56,54346.0,66.3,66.35,66.2249,66.35,54346.0
2018-11-15 11:55:00,79.55,79.65,79.52,79.63,151287.0,66.3417,66.4251,66.3166,66.4084,151287.0
2018-11-15 12:00:00,79.63,79.68,79.5,79.58,132975.0,66.4084,66.4501,66.3,66.3667,132975.0
2018-11-15 12:05:00,79.58,79.64,79.54,79.56,89576.0,66.3667,66.4167,66.3333,66.35,89576.0
2018-11-15 12:10:00,79.55,79.57,79.46,79.47,37913.0,66.3417,66.3583,66.2666,66.2749,37913.0
2018-11-15 12:15:00,79.47,79.53,79.46,79.49,57201.0,66.2749,66.325,66.2666,66.2916,57201.0
2018-11-15 12:20:00,79.48,79.56,79.47,79.56,35364.0,66.2833,66.35,66.2749,66.35,35364.0
2018-11-15 12:25:00,79.56,79.56,79.45,79.55,64873.0,66.35,66.35,66.2583,66.3417,64873.0
2018-11-15 12:30:00,79.55,79.56,79.44,79.48,22273.0,66.3417,66.35,66.2499,66.2833,22273.0
2018-11-15 12:35:00,79.48,79.53,79.43,79.52,27547.0,66.2833,66.325,66.2416,66.3166,27547.0
2018-11-15 12:40:00,79.51,79.51,79.45,79.45,19190.0,66.3083,66.3083,66.2583,66.2583,19190.0
2018-11-15 12:45:00,79.46,79.46,79.41,79.43,15372.0,66.2666,66.2666,66.2249,66.2416,15372.0
2018-11-15 12:50:00,79.42,79.43,79.3,79.31,16363.0,66.2332,66.2416,66.1332,66.1415,16363.0
2018-11-15 12:55:00,79.3,79.32,79.26,79.31,23296.0,66.1332,66.1498,66.0998,66.1415,23296.0
2018-11-15 13:00:00,79.3,79.38,79.27,79.28,31945.0,66.1332,66.1999,66.1082,66.1165,31945.0
2018-11-15 13:05:00,79.27,79.27,79.16,79.18,32418.0,66.1082,66.1082,66.0164,66.0331,32418.0
2018-11-15 13:10:00,79.18,79.24,79.16,79.23,28412.0,66.0331,66.0831,66.0164,66.0748,28412.0
2018-11-15 13:15:00,79.24,79.43,79.21,79.34,95642.0,66.0831,66.2416,66.0581,66.1665,95642.0
2018-11-15 13:20:00,79.34,79.61,79.34,79.61,126929.0,66.1665,66.3917,66.1665,66.3917,126929.0
2018-11-15 13:25:00,79.61,79.66,79.55,79.64,44282.0,66.3917,66.4334,66.3417,66.4167,44282.0
2018-11-15 13:30:00,79.65,79.7,79.59,79.67,118197.0,66.4251,66.4668,66.375,66.4417,118197.0
2018-11-15 13:35:00,79.66,79.66,79.46,79.48,82080.0,66.4334,66.4334,66.2666,66.2833,82080.0
2018-11-15 13:40:00,79.48,79.54,79.44,79.53,86793.0,66.2833,66.3333,66.2499,66.325,86793.0
2018-11-15 13:45:00,79.52,79.63,79.52,79.53,118565.0,66.3166,66.4084,66.3166,66.325,118565.0
2018-11-15 13:50:00,79.55,79.65,79.5,79.57,66072.0,66.3417,66.4251,66.3,66.3583,66072.0
2018-11-15 13:55:00,79.56,79.66,79.56,79.61,58644.0,66.35,66.4334,66.35,66.3917,58644.0
2018-11-15 14:00:00,79.62,79.65,79.57,79.6,90915.0,66.4,66.4251,66.3583,66.3834,90915.0
2018-11-15 14:05:00,79.6,79.62,79.53,79.54,25274.0,66.3834,66.4,66.325,66.3333,25274.0
2018-11-15 14:10:00,79.52,79.59,79.49,79.54,38721.0,66.3166,66.375,66.2916,66.3333,38721.0
2018-11-15 14:15:00,79.54,79.55,79.44,79.46,35799.0,66.3333,66.3417,66.2499,66.2666,35799.0
2018-11-15 14:20:00,79.45,79.54,79.44,79.51,24827.0,66.2583,66.3333,66.2499,66.3083,24827.0
2018-11-15 14:25:00,79.52,79.64,79.49,79.59,32703.0,66.3166,66.4167,66.2916,66.375,32703.0
2018-11-15 14:30:00,79.6,79.71,79.59,79.65,43927.0,66.3834,66.4751,66.375,66.4251,43927.0
2018-11-15 14:35:00,79.65,79.65,79.48,79.5,27752.0,66.4251,66.4251,66.2833,66.3,27752.0
2018-11-15 14:40:00,79.5,79.56,79.49,79.51,27719.0,66.3,66.35,66.2916,66.3083,27719.0
2018-11-15 14:45:00,79.52,79.58,79.5,79.55,37240.0,66.3166,66.3667,66.3,66.3417,37240.0
2018-11-15 14:50:00,79.54,79.56,79.37,79.42,355103.0,66.3333,66.35,66.1915,66.2332,355103.0
2018-11-15 14:55:00,79.41,79.51,79.39,79.47,58199.0,66.2249,66.3083,66.2082,66.2749,58199.0
2018-11-15 15:00:00,79.47,79.47,79.24,79.33,212199.0,66.2749,66.2749,66.0831,66.1582,212199.0
2018-11-15 15:05:00,79.32,79.44,79.32,79.41,114685.0,66.1498,66.2499,66.1498,66.2249,114685.0
2018-11-15 15:10:00,79.41,79.53,79.39,79.51,80021.0,66.2249,66.325,66.2082,66.3083,80021.0
2018-11-15 15:15:00,79.52,79.53,79.4,79.41,88139.0,66.3166,66.325,66.2166,66.2249,88139.0
2018-11-15 15:20:00,79.4,79.43,79.29,79.34,161607.0,66.2166,66.2416,66.1248,66.1665,161607.0
2018-11-15 15:25:00,79.34,79.4,79.3,79.3,81928.0,66.1665,66.2166,66.1332,66.1332,81928.0
2018-11-15 15:30:00,79.31,79.46,79.3,79.4,118229.0,66.1415,66.2666,66.1332,66.2166,118229.0
2018-11-15 15:35:00,79.39,79.44,79.37,79.44,94267.0,66.2082,66.2499,66.1915,66.2499,94267.0
2018-11-15 15:40:00,79.44,79.46,79.38,79.42,134270.0,66.2499,66.2666,66.1999,66.2332,134270.0
2018-11-15 15:45:00,79.42,79.47,79.37,79.38,134429.0,66.2332,66.2749,66.1915,66.1999,134429.0
2018-11-15 15:50:00,79.38,79.49,79.38,79.46,236005.0,66.1999,66.2916,66.1999,66.2666,236005.0
2018-11-15 15:55:00,79.47,79.64,79.45,79.63,950219.0,66.2749,66.4167,66.2583,66.4084,950219.0
2018-11-16 09:30:00,79.83,79.83,79.4,79.56,158797.0,66.5752,66.5752,66.2166,66.35,158797.0
2018-11-16 09:35:00,79.57,79.7,79.52,79.66,154252.0,66.3583,66.4668,66.3166,66.4334,154252.0
2018-11-16 09:40:00,79.66,79.8,79.66,79.77,70022.0,66.4334,66.5502,66.4334,66.5251,70022.0
2018-11-16 09:45:00,79.81,79.91,79.8,79.81,57336.0,66.5585,66.6419,66.5502,66.5585,57336.0
2018-11-16 09:50:00,79.8,79.85,79.69,79.73,41595.0,66.5502,66.5918,66.4584,66.4918,41595.0
2018-11-16 09:55:00,79.73,79.83,79.7,79.75,30464.0,66.4918,66.5752,66.4668,66.5085,30464.0
2018-11-16 10:00:00,79.74,79.83,79.71,79.79,49883.0,66.5001,66.5752,66.4751,66.5418,49883.0
2018-11-16 10:05:00,79.79,79.85,79.7,79.73,36735.0,66.5418,66.5918,66.4668,66.4918,36735.0
2018-11-16 10:10:00,79.74,79.81,79.67,79.73,39734.0,66.5001,66.5585,66.4417,66.4918,39734.0
2018-11-16 10:15:00,79.73,79.88,79.73,79.85,63548.0,66.4918,66.6169,66.4918,66.5918,63548.0
2018-11-16 10:20:00,79.85,79.9,79.81,79.82,45151.0,66.5918,66.6335,66.5585,66.5668,45151.0
2018-11-16 10:25:00,79.82,79.9,79.77,79.81,44378.0,66.5668,66.6335,66.5251,66.5585,44378.0
2018-11-16 10:30:00,79.79,79.94,79.79,79.92,57257.0,66.5418,66.6669,66.5418,66.6502,57257.0
2018-11-16 10:35:00,79.93,80.04,79.91,79.99,52767.0,66.6586,66.7503,66.6419,66.7086,52767.0
2018-11-16 10:40:00,80.0,80.1,80.0,80.07,55700.0,66.7169,66.8003,66.7169,66.7753,55700.0
2018-11-16 10:45:00,80.08,80.14,80.01,80.14,34107.0,66.7837,66.8337,66.7253,66.8337,34107.0
2018-11-16 10:50:00,80.14,80.16,80.09,80.11,49128.0,66.8337,66.8504,66.792,66.8087,49128.0
2018-11-16 10:55:00,80.11,80.16,80.04,80.06,54120.0,66.8087,66.8504,66.7503,66.767,54120.0
2018-11-16 11:00:00,80.06,80.11,80.0,80.03,38634.0,66.767,66.8087,66.7169,66.742,38634.0
2018-11-16 11:05:00,80.04,80.08,80.04,80.06,24771.0,66.7503,66.7837,66.7503,66.767,24771.0
2018-11-16 11:10:00,80.06,80.08,79.99,80.06,53975.0,66.767,66.7837,66.7086,66.767,53975.0
2018-11-16 11:15:00,80.05,80.2,80.04,80.16,45841.0,66.7586,66.8837,66.7503,66.8504,45841.0
2018-11-16 11:20:00,80.16,80.17,80.01,80.02,51157.0,66.8504,66.8587,66.7253,66.7336,51157.0
2018-11-16 11:25:00,80.02,80.03,79.95,79.95,26350.0,66.7336,66.742,66.6752,66.6752,26350.0
2018-11-16 11:30:00,79.95,80.02,79.91,79.95,57852.0,66.6752,66.7336,66.6419,66.6752,57852.0
2018-11-16 11:35:00,79.97,79.99,79.91,79.94,51576.0,66.6919,66.7086,66.6419,66.6669,51576.0
2018-11-16 11:40:00,79.95,79.98,79.86,79.87,45548.0,66.6752,66.7003,66.6002,66.6085,45548.0
2018-11-16 11:45:00,79.87,79.98,79.87,79.97,169786.0,66.6085,66.7003,66.6085,66.6919,169786.0
2018-11-16 11:50:00,79.97,80.02,79.95,79.98,118947.0,66.6919,66.7336,66.6752,66.7003,118947.0
2018-11-16 11:55:00,79.98,80.01,79.91,79.94,71235.0,66.7003,66.7253,66.6419,66.6669,71235.0
2018-11-16 12:00:00,79.94,80.04,79.94,80.03,172575.0,66.6669,66.7503,66.6669,66.742,172575.0
2018-11-16 12:05:00,80.04,80.15,80.03,80.13,97883.0,66.7503,66.842,66.742,66.8254,97883.0
2018-11-16 12:10:00,80.13,80.14,80.06,80.09,58811.0,66.8254,66.8337,66.767,66.792,58811.0
2018-11-16 12:15:00,80.11,80.23,80.1,80.2,141120.0,66.8087,66.9088,66.8003,66.8837,141120.0
2018-11-16 12:20:00,80.21,80.23,80.13,80.13,218262.0,66.8921,66.9088,66.8254,66.8254,218262.0
2018-11-16 12:25:00,80.13,80.18,80.1,80.11,101938.0,66.8254,66.8671,66.8003,66.8087,101938.0
2018-11-16 12:30:00,80.1,80.27,80.07,80.27,57891.0,66.8003,66.9421,66.7753,66.9421,57891.0
2018-11-16 12:35:00,80.28,80.5,80.26,80.42,118207.0,66.9505,67.1339,66.9338,67.0672,118207.0
2018-11-16 12:40:00,80.42,80.42,80.32,80.33,82746.0,67.0672,67.0672,66.9838,66.9922,82746.0
2018-11-16 12:45:00,80.34,80.54,80.34,80.49,98577.0,67.0005,67.1673,67.0005,67.1256,98577.0
2018-11-16 12:50:00,80.49,80.49,80.31,80.31,42443.0,67.1256,67.1256,66.9755,66.9755,42443.0
2018-11-16 12:55:00,80.31,80.32,80.26,80.29,31277.0,66.9755,66.9838,66.9338,66.9588,31277.0
2018-11-16 13:00:00,80.31,80.35,80.26,80.27,53471.0,66.9755,67.0088,66.9338,66.9421,53471.0
2018-11-16 13:05:00,80.28,80.28,80.19,80.24,86910.0,66.9505,66.9505,66.8754,66.9171,86910.0
2018-11-16 13:10:00,80.23,80.32,80.23,80.32,25368.0,66.9088,66.9838,66.9088,66.9838,25368.0
2018-11-16 13:15:00,80.31,80.33,80.23,80.27,45252.0,66.9755,66.9922,66.9088,66.9421,45252.0
2018-11-16 13:20:00,80.26,80.27,80.2,80.24,34472.0,66.9338,66.9421,66.8837,66.9171,34472.0
2018-11-16 13:25:00,80.24,80.28,80.21,80.21,56421.0,66.9171,66.9505,66.8921,66.8921,56421.0
2018-11-16 13:30:00,80.22,80.25,80.19,80.2,40662.0,66.9004,66.9254,66.8754,66.8837,40662.0
2018-11-16 13:35:00,80.19,80.26,80.18,80.23,31066.0,66.8754,66.9338,66.8671,66.9088,31066.0
2018-11-16 13:40:00,80.22,80.23,80.1,80.17,81905.0,66.9004,66.9088,66.8003,66.8587,81905.0
2018-11-16 13:45:00,80.18,80.19,80.13,80.16,52768.0,66.8671,66.8754,66.8254,66.8504,52768.0
2018-11-16 13:50:00,80.16,80.2,80.13,80.13,63616.0,66.8504,66.8837,66.8254,66.8254,63616.0
2018-11-16 13:55:00,80.14,80.2,80.14,80.18,29278.0,66.8337,66.8837,66.8337,66.8671,29278.0
2018-11-16 14:00:00,80.18,80.24,80.18,80.23,32912.0,66.8671,66.9171,66.8671,66.9088,32912.0
2018-11-16 14:05:00,80.23,80.28,80.21,80.25,33299.0,66.9088,66.9505,66.8921,66.9254,33299.0
2018-11-16 14:10:00,80.25,80.27,80.17,80.17,27054.0,66.9254,66.9421,66.8587,66.8587,27054.0
2018-11-16 14:15:00,80.18,80.22,80.15,80.21,39195.0,66.8671,66.9004,66.842,66.8921,39195.0
2018-11-16 14:20:00,80.21,80.21,80.14,80.14,17894.0,66.8921,66.8921,66.8337,66.8337,17894.0
2018-11-16 14:25:00,80.13,80.29,80.12,80.27,42756.0,66.8254,66.9588,66.817,66.9421,42756.0
2018-11-16 14:30:00,80.27,80.33,80.26,80.32,68273.0,66.9421,66.9922,66.9338,66.9838,68273.0
2018-11-16 14:35:00,80.31,80.38,80.28,80.34,159392.0,66.9755,67.0338,66.9505,67.0005,159392.0
2018-11-16 14:40:00,80.34,80.36,80.31,80.31,39083.0,67.0005,67.0172,66.9755,66.9755,39083.0
2018-11-16 14:45:00,80.3,80.35,80.29,80.34,82639.0,66.9671,67.0088,66.9588,67.0005,82639.0
2018-11-16 14:50:00,80.34,80.35,80.25,80.29,24984.0,67.0005,67.0088,66.9254,66.9588,24984.0
2018-11-16 14:55:00,80.29,80.29,80.23,80.28,24824.0,66.9588,66.9588,66.9088,66.9505,24824.0
2018-11-16 15:00:00,80.28,80.37,80.27,80.3,106914.0,66.9505,67.0255,66.9421,66.9671,106914.0
2018-11-16 15:05:00,80.29,80.29,80.24,80.27,170476.0,66.9588,66.9588,66.9171,66.9421,170476.0
2018-11-16 15:10:00,80.27,80.36,80.27,80.3,350092.0,66.9421,67.0172,66.9421,66.9671,350092.0
2018-11-16 15:15:00,80.31,80.43,80.3,80.43,143864.0,66.9755,67.0755,66.9671,67.0755,143864.0
2018-11-16 15:20:00,80.42,80.43,80.39,80.42,119089.0,67.0672,67.0755,67.0422,67.0672,119089.0
2018-11-16 15:25:00,80.42,80.47,80.4,80.42,180086.0,67.0672,67.1089,67.0505,67.0672,180086.0
2018-11-16 15:30:00,80.42,80.47,80.4,80.41,238733.0,67.0672,67.1089,67.0505,67.0589,238733.0
2018-11-16 15:35:00,80.41,80.49,80.39,80.48,176562.0,67.0589,67.1256,67.0422,67.1172,176562.0
2018-11-16 15:40:00,80.49,80.58,80.49,80.58,296659.0,67.1256,67.2006,67.1256,67.2006,296659.0
2018-11-16 15:45:00,80.59,80.61,80.49,80.52,231602.0,67.209,67.2257,67.1256,67.1506,231602.0
2018-11-16 15:50:00,80.51,80.54,80.47,80.5,193205.0,67.1423,67.1673,67.1089,67.1339,193205.0
2018-11-16 15:55:00,80.5,80.61,80.45,80.58,2017205.0,67.1339,67.2257,67.0922,67.2006,2017205.0
2018-11-19 09:30:00,80.63,80.89,80.47,80.84,203916.0,67.2423,67.4592,67.1089,67.4175,203916.0
2018-11-19 09:35:00,80.85,80.99,80.83,80.91,103256.0,67.4258,67.5426,67.4091,67.4758,103256.0
2018-11-19 09:40:00,80.9,81.03,80.89,81.0,112621.0,67.4675,67.5759,67.4592,67.5509,112621.0
2018-11-19 09:45:00,81.0,81.12,80.97,81.1,146090.0,67.5509,67.651,67.5259,67.6343,146090.0
2018-11-19 09:50:00,81.11,81.17,80.99,81.0,129521.0,67.6426,67.6927,67.5426,67.5509,129521.0
2018-11-19 09:55:00,80.99,81.14,80.99,81.13,64498.0,67.5426,67.6677,67.5426,67.6593,64498.0
2018-11-19 10:00:00,81.12,81.16,80.98,81.0,110446.0,67.651,67.6843,67.5342,67.5509,110446.0
2018-11-19 10:05:00,81.01,81.08,80.93,80.93,144305.0,67.5592,67.6176,67.4925,67.4925,144305.0
2018-11-19 10:10:00,80.94,81.02,80.9,80.93,121392.0,67.5009,67.5676,67.4675,67.4925,121392.0
2018-11-19 10:15:00,80.92,80.98,80.87,80.95,40931.0,67.4842,67.5342,67.4425,67.5092,40931.0
2018-11-19 10:20:00,80.95,81.0,80.75,80.88,116957.0,67.5092,67.5509,67.3424,67.4508,116957.0
2018-11-19 10:25:00,80.89,80.89,80.8,80.84,44066.0,67.4592,67.4592,67.3841,67.4175,44066.0
2018-11-19 10:30:00,80.83,80.85,80.68,80.71,62969.0,67.4091,67.4258,67.284,67.3091,62969.0
2018-11-19 10:35:00,80.71,80.72,80.64,80.66,39235.0,67.3091,67.3174,67.2507,67.2674,39235.0
2018-11-19 10:40:00,80.67,80.7,80.59,80.63,42884.0,67.2757,67.3007,67.209,67.2423,42884.0
2018-11-19 10:45:00,80.63,80.63,80.55,80.61,109881.0,67.2423,67.2423,67.1756,67.2257,109881.0
2018-11-19 10:50:00,80.6,80.77,80.6,80.72,49112.0,67.2173,67.3591,67.2173,67.3174,49112.0
2018-11-19 10:55:00,80.71,80.73,80.66,80.67,35522.0,67.3091,67.3257,67.2674,67.2757,35522.0
2018-11-19 11:00:00,80.66,80.68,80.6,80.68,51807.0,67.2674,67.284,67.2173,67.284,51807.0
2018-11-19 11:05:00,80.68,80.73,80.62,80.72,45323.0,67.284,67.3257,67.234,67.3174,45323.0
2018-11-19 11:10:00,80.71,80.73,80.56,80.58,44713.0,67.3091,67.3257,67.184,67.2006,44713.0
2018-11-19 11:15:00,80.58,80.65,80.54,80.55,31119.0,67.2006,67.259,67.1673,67.1756,31119.0
2018-11-19 11:20:00,80.53,80.61,80.49,80.59,40324.0,67.1589,67.2257,67.1256,67.209,40324.0
2018-11-19 11:25:00,80.6,80.66,80.58,80.65,49088.0,67.2173,67.2674,67.2006,67.259,49088.0
2018-11-19 11:30:00,80.65,80.69,80.63,80.65,39026.0,67.259,67.2924,67.2423,67.259,39026.0
2018-11-19 11:35:00,80.64,80.64,80.52,80.52,34661.0,67.2507,67.2507,67.1506,67.1506,34661.0
2018-11-19 11:40:00,80.51,80.54,80.48,80.5,22448.0,67.1423,67.1673,67.1172,67.1339,22448.0
2018-11-19 11:45:00,80.48,80.52,80.4,80.5,33462.0,67.1172,67.1506,67.0505,67.1339,33462.0
2018-11-19 11:50:00,80.48,80.49,80.32,80.38,65601.0,67.1172,67.1256,66.9838,67.0338,65601.0
2018-11-19 11:55:00,80.37,80.45,80.35,80.39,49307.0,67.0255,67.0922,67.0088,67.0422,49307.0
2018-11-19 12:00:00,80.38,80.4,80.26,80.29,44589.0,67.0338,67.0505,66.9338,66.9588,44589.0
2018-11-19 12:05:00,80.29,80.3,80.16,80.22,23636.0,66.9588,66.9671,66.8504,66.9004,23636.0
2018-11-19 12:10:00,80.23,80.34,80.22,80.22,70348.0,66.9088,67.0005,66.9004,66.9004,70348.0
2018-11-19 12:15:00,80.21,80.22,80.15,80.21,40293.0,66.8921,66.9004,66.842,66.8921,40293.0
2018-11-19 12:20:00,80.2,80.31,80.19,80.25,39536.0,66.8837,66.9755,66.8754,66.9254,39536.0
2018-11-19 12:25:00,80.26,80.28,80.19,80.27,99812.0,66.9338,66.9505,66.8754,66.9421,99812.0
2018-11-19 12:30:00,80.27,80.27,80.15,80.17,40671.0,66.9421,66.9421,66.842,66.8587,40671.0
2018-11-19 12:35:00,80.17,80.37,80.17,80.36,34026.0,66.8587,67.0255,66.8587,67.0172,34026.0
2018-11-19 12:40:00,80.38,80.43,80.38,80.4,38656.0,67.0338,67.0755,67.0338,67.0505,38656.0
2018-11-19 12:45:00,80.4,80.42,80.34,80.35,32194.0,67.0505,67.0672,67.0005,67.0088,32194.0
2018-11-19 12:50:00,80.35,80.5,80.29,80.43,62012.0,67.0088,67.1339,66.9588,67.0755,62012.0
2018-11-19 12:55:00,80.43,80.5,80.35,80.48,35335.0,67.0755,67.1339,67.0088,67.1172,35335.0
2018-11-19 13:00:00,80.48,80.49,80.4,80.48,27419.0,67.1172,67.1256,67.0505,67.1172,27419.0
2018-11-19 13:05:00,80.47,80.52,80.33,80.34,32306.0,67.1089,67.1506,66.9922,67.0005,32306.0
2018-11-19 13:10:00,80.34,80.51,80.34,80.48,18420.0,67.0005,67.1423,67.0005,67.1172,18420.0
2018-11-19 13:15:00,80.49,80.49,80.38,80.46,29683.0,67.1256,67.1256,67.0338,67.1006,29683.0
2018-11-19 13:20:00,80.46,80.51,80.38,80.41,24136.0,67.1006,67.1423,67.0338,67.0589,24136.0
2018-11-19 13:25:00,80.41,80.43,80.32,80.35,36405.0,67.0589,67.0755,66.9838,67.0088,36405.0
2018-11-19 13:30:00,80.36,80.41,80.29,80.29,48117.0,67.0172,67.0589,66.9588,66.9588,48117.0
2018-11-19 13:35:00,80.29,80.43,80.28,80.38,63107.0,66.9588,67.0755,66.9505,67.0338,63107.0
2018-11-19 13:40:00,80.38,80.49,80.37,80.49,32252.0,67.0338,67.1256,67.0255,67.1256,32252.0
2018-11-19 13:45:00,80.48,80.5,80.4,80.43,40048.0,67.1172,67.1339,67.0505,67.0755,40048.0
2018-11-19 13:50:00,80.43,80.43,80.37,80.38,46722.0,67.0755,67.0755,67.0255,67.0338,46722.0
2018-11-19 13:55:00,80.39,80.41,80.26,80.26,36978.0,67.0422,67.0589,66.9338,66.9338,36978.0
2018-11-19 14:00:00,80.25,80.26,80.19,80.19,73852.0,66.9254,66.9338,66.8754,66.8754,73852.0
2018-11-19 14:05:00,80.19,80.24,80.18,80.19,54082.0,66.8754,66.9171,66.8671,66.8754,54082.0
2018-11-19 14:10:00,80.19,80.19,80.1,80.13,79323.0,66.8754,66.8754,66.8003,66.8254,79323.0
2018-11-19 14:15:00,80.13,80.24,80.09,80.23,70757.0,66.8254,66.9171,66.792,66.9088,70757.0
2018-11-19 14:20:00,80.24,80.25,80.11,80.2,40533.0,66.9171,66.9254,66.8087,66.8837,40533.0
2018-11-19 14:25:00,80.19,80.25,80.18,80.19,38013.0,66.8754,66.9254,66.8671,66.8754,38013.0
2018-11-19 14:30:00,80.19,80.23,80.13,80.18,32422.0,66.8754,66.9088,66.8254,66.8671,32422.0
2018-11-19 14:35:00,80.18,80.26,80.12,80.26,21805.0,66.8671,66.9338,66.817,66.9338,21805.0
2018-11-19 14:40:00,80.26,80.32,80.26,80.27,80611.0,66.9338,66.9838,66.9338,66.9421,80611.0
2018-11-19 14:45:00,80.28,80.36,80.24,80.34,33938.0,66.9505,67.0172,66.9171,67.0005,33938.0
2018-11-19 14:50:00,80.35,80.45,80.34,80.44,30586.0,67.0088,67.0922,67.0005,67.0839,30586.0
2018-11-19 14:55:00,80.45,80.46,80.34,80.44,26978.0,67.0922,67.1006,67.0005,67.0839,26978.0
2018-11-19 15:00:00,80.46,80.46,80.36,80.42,42064.0,67.1006,67.1006,67.0172,67.0672,42064.0
2018-11-19 15:05:00,80.41,80.48,80.41,80.47,27366.0,67.0589,67.1172,67.0589,67.1089,27366.0
2018-11-19 15:10:00,80.46,80.61,80.46,80.54,47333.0,67.1006,67.2257,67.1006,67.1673,47333.0
2018-11-19 15:15:00,80.52,80.61,80.46,80.56,60134.0,67.1506,67.2257,67.1006,67.184,60134.0
2018-11-19 15:20:00,80.57,80.62,80.54,80.56,38103.0,67.1923,67.234,67.1673,67.184,38103.0
2018-11-19 15:25:00,80.56,80.58,80.45,80.5,54761.0,67.184,67.2006,67.0922,67.1339,54761.0
2018-11-19 15:30:00,80.51,80.55,80.45,80.49,111157.0,67.1423,67.1756,67.0922,67.1256,111157.0
2018-11-19 15:35:00,80.5,80.59,80.48,80.56,77971.0,67.1339,67.209,67.1172,67.184,77971.0
2018-11-19 15:40:00,80.56,80.57,80.4,80.44,65347.0,67.184,67.1923,67.0505,67.0839,65347.0
2018-11-19 15:45:00,80.44,80.53,80.39,80.52,95337.0,67.0839,67.1589,67.0422,67.1506,95337.0
2018-11-19 15:50:00,80.52,80.55,80.48,80.54,111095.0,67.1506,67.1756,67.1172,67.1673,111095.0
2018-11-19 15:55:00,80.53,80.66,80.53,80.65,398825.0,67.1589,67.2674,67.1589,67.259,398825.0
2018-11-20 09:30:00,80.49,80.81,80.13,80.68,219688.0,67.1256,67.3925,66.8254,67.284,219688.0
2018-11-20 09:35:00,80.68,80.68,80.35,80.5,160057.0,67.284,67.284,67.0088,67.1339,160057.0
2018-11-20 09:40:00,80.57,80.62,80.39,80.52,111976.0,67.1923,67.234,67.0422,67.1506,111976.0
2018-11-20 09:45:00,80.49,80.6,80.39,80.58,155101.0,67.1256,67.2173,67.0422,67.2006,155101.0
2018-11-20 09:50:00,80.57,80.6,80.43,80.45,91189.0,67.1923,67.2173,67.0755,67.0922,91189.0
2018-11-20 09:55:00,80.46,80.56,80.38,80.42,140586.0,67.1006,67.184,67.0338,67.0672,140586.0
2018-11-20 10:00:00,80.42,80.47,80.34,80.4,105021.0,67.0672,67.1089,67.0005,67.0505,105021.0
2018-11-20 10:05:00,80.39,80.44,80.25,80.42,220213.0,67.0422,67.0839,66.9254,67.0672,220213.0
2018-11-20 10:10:00,80.41,80.48,80.36,80.46,88455.0,67.0589,67.1172,67.0172,67.1006,88455.0
2018-11-20 10:15:00,80.47,80.56,80.41,80.43,77898.0,67.1089,67.184,67.0589,67.0755,77898.0
2018-11-20 10:20:00,80.44,80.52,80.38,80.41,97495.0,67.0839,67.1506,67.0338,67.0589,97495.0
2018-11-20 10:25:00,80.42,80.57,80.34,80.51,244947.0,67.0672,67.1923,67.0005,67.1423,244947.0
2018-11-20 10:30:00,80.52,80.54,80.29,80.29,135142.0,67.1506,67.1673,66.9588,66.9588,135142.0
2018-11-20 10:35:00,80.28,80.34,80.24,80.28,93580.0,66.9505,67.0005,66.9171,66.9505,93580.0
2018-11-20 10:40:00,80.29,80.39,80.21,80.28,166285.0,66.9588,67.0422,66.8921,66.9505,166285.0
2018-11-20 10:45:00,80.27,80.28,80.12,80.12,198980.0,66.9421,66.9505,66.817,66.817,198980.0
2018-11-20 10:50:00,80.12,80.12,79.95,79.96,297661.0,66.817,66.817,66.6752,66.6836,297661.0
2018-11-20 10:55:00,79.97,80.1,79.96,79.99,60407.0,66.6919,66.8003,66.6836,66.7086,60407.0
2018-11-20 11:00:00,79.99,80.01,79.81,79.87,108910.0,66.7086,66.7253,66.5585,66.6085,108910.0
2018-11-20 11:05:00,79.88,79.98,79.85,79.95,58843.0,66.6169,66.7003,66.5918,66.6752,58843.0
2018-11-20 11:10:00,79.95,80.1,79.93,80.09,64041.0,66.6752,66.8003,66.6586,66.792,64041.0
2018-11-20 11:15:00,80.09,80.1,79.96,79.99,70203.0,66.792,66.8003,66.6836,66.7086,70203.0
2018-11-20 11:20:00,79.98,80.06,79.95,80.02,48401.0,66.7003,66.767,66.6752,66.7336,48401.0
2018-11-20 11:25:00,80.03,80.07,79.99,80.05,69826.0,66.742,66.7753,66.7086,66.7586,69826.0
2018-11-20 11:30:00,80.06,80.07,79.9,79.92,56320.0,66.767,66.7753,66.6335,66.6502,56320.0
2018-11-20 11:35:00,79.91,80.06,79.89,80.04,74963.0,66.6419,66.767,66.6252,66.7503,74963.0
2018-11-20 11:40:00,80.04,80.19,80.04,80.17,57130.0,66.7503,66.8754,66.7503,66.8587,57130.0
2018-11-20 11:45:00,80.19,80.27,80.12,80.13,44306.0,66.8754,66.9421,66.817,66.8254,44306.0
2018-11-20 11:50:00,80.12,80.13,80.04,80.04,38853.0,66.817,66.8254,66.7503,66.7503,38853.0
2018-11-20 11:55:00,80.03,80.18,80.03,80.08,43932.0,66.742,66.8671,66.742,66.7837,43932.0
2018-11-20 12:00:00,80.09,80.21,80.08,80.19,38573.0,66.792,66.8921,66.7837,66.8754,38573.0
2018-11-20 12:05:00,80.19,80.2,80.06,80.06,144579.0,66.8754,66.8837,66.767,66.767,144579.0
2018-11-20 12:10:00,80.06,80.12,79.99,79.99,80292.0,66.767,66.817,66.7086,66.7086,80292.0
2018-11-20 12:15:00,79.98,79.98,79.9,79.94,87903.0,66.7003,66.7003,66.6335,66.6669,87903.0
2018-11-20 12:20:00,79.94,79.94,79.84,79.92,41164.0,66.6669,66.6669,66.5835,66.6502,41164.0
2018-11-20 12:25:00,79.92,80.04,79.91,79.98,87257.0,66.6502,66.7503,66.6419,66.7003,87257.0
2018-11-20 12:30:00,79.98,80.05,79.91,79.93,86063.0,66.7003,66.7586,66.6419,66.6586,86063.0
2018-11-20 12:35:00,79.92,80.01,79.9,79.9,135962.0,66.6502,66.7253,66.6335,66.6335,135962.0
2018-11-20 12:40:00,79.9,79.94,79.87,79.87,55311.0,66.6335,66.6669,66.6085,66.6085,55311.0
2018-11-20 12:45:00,79.88,79.93,79.84,79.92,43519.0,66.6169,66.6586,66.5835,66.6502,43519.0
2018-11-20 12:50:00,79.93,79.97,79.9,79.95,29932.0,66.6586,66.6919,66.6335,66.6752,29932.0
2018-11-20 12:55:00,79.95,79.95,79.84,79.87,89534.0,66.6752,66.6752,66.5835,66.6085,89534.0
2018-11-20 13:00:00,79.86,79.89,79.79,79.81,36799.0,66.6002,66.6252,66.5418,66.5585,36799.0
2018-11-20 13:05:00,79.82,79.96,79.81,79.93,32231.0,66.5668,66.6836,66.5585,66.6586,32231.0
2018-11-20 13:10:00,79.92,79.97,79.87,79.96,55705.0,66.6502,66.6919,66.6085,66.6836,55705.0
2018-11-20 13:15:00,79.96,80.02,79.9,79.92,43192.0,66.6836,66.7336,66.6335,66.6502,43192.0
2018-11-20 13:20:00,79.92,79.95,79.88,79.89,45618.0,66.6502,66.6752,66.6169,66.6252,45618.0
2018-11-20 13:25:00,79.89,79.93,79.84,79.92,57813.0,66.6252,66.6586,66.5835,66.6502,57813.0
2018-11-20 13:30:00,79.91,79.93,79.87,79.92,41013.0,66.6419,66.6586,66.6085,66.6502,41013.0
2018-11-20 13:35:00,79.91,79.94,79.87,79.91,48138.0,66.6419,66.6669,66.6085,66.6419,48138.0
2018-11-20 13:40:00,79.91,80.01,79.9,79.99,85488.0,66.6419,66.7253,66.6335,66.7086,85488.0
2018-11-20 13:45:00,79.98,79.99,79.92,79.93,52003.0,66.7003,66.7086,66.6502,66.6586,52003.0
2018-11-20 13:50:00,79.93,79.95,79.85,79.87,37072.0,66.6586,66.6752,66.5918,66.6085,37072.0
2018-11-20 13:55:00,79.88,79.97,79.86,79.93,57304.0,66.6169,66.6919,66.6002,66.6586,57304.0
2018-11-20 14:00:00,79.92,80.0,79.92,79.97,56755.0,66.6502,66.7169,66.6502,66.6919,56755.0
2018-11-20 14:05:00,79.97,80.0,79.91,79.98,118612.0,66.6919,66.7169,66.6419,66.7003,118612.0
2018-11-20 14:10:00,79.98,80.13,79.98,80.13,55691.0,66.7003,66.8254,66.7003,66.8254,55691.0
2018-11-20 14:15:00,80.12,80.17,80.08,80.08,42947.0,66.817,66.8587,66.7837,66.7837,42947.0
2018-11-20 14:20:00,80.06,80.11,80.01,80.08,44700.0,66.767,66.8087,66.7253,66.7837,44700.0
2018-11-20 14:25:00,80.08,80.1,79.98,80.0,70836.0,66.7837,66.8003,66.7003,66.7169,70836.0
2018-11-20 14:30:00,80.0,80.12,79.98,80.11,105490.0,66.7169,66.817,66.7003,66.8087,105490.0
2018-11-20 14:35:00,80.1,80.13,80.04,80.06,46506.0,66.8003,66.8254,66.7503,66.767,46506.0
2018-11-20 14:40:00,80.06,80.08,79.96,79.99,66050.0,66.767,66.7837,66.6836,66.7086,66050.0
2018-11-20 14:45:00,80.0,80.03,79.95,79.97,39427.0,66.7169,66.742,66.6752,66.6919,39427.0
2018-11-20 14:50:00,79.98,80.02,79.92,79.92,50812.0,66.7003,66.7336,66.6502,66.6502,50812.0
2018-11-20 14:55:00,79.93,80.01,79.92,79.95,76052.0,66.6586,66.7253,66.6502,66.6752,76052.0
2018-11-20 15:00:00,79.95,80.06,79.83,79.84,89140.0,66.6752,66.767,66.5752,66.5835,89140.0
2018-11-20 15:05:00,79.84,79.93,79.81,79.93,67136.0,66.5835,66.6586,66.5585,66.6586,67136.0
2018-11-20 15:10:00,79.93,79.98,79.86,79.95,88033.0,66.6586,66.7003,66.6002,66.6752,88033.0
2018-11-20 15:15:00,79.95,80.04,79.9,80.0,119634.0,66.6752,66.7503,66.6335,66.7169,119634.0
2018-11-20 15:20:00,80.0,80.05,79.96,80.0,80308.0,66.7169,66.7586,66.6836,66.7169,80308.0
2018-11-20 15:25:00,80.0,80.09,79.91,80.03,104785.0,66.7169,66.792,66.6419,66.742,104785.0
2018-11-20 15:30:00,80.01,80.03,79.98,80.0,140881.0,66.7253,66.742,66.7003,66.7169,140881.0
2018-11-20 15:35:00,80.0,80.05,79.98,80.04,168396.0,66.7169,66.7586,66.7003,66.7503,168396.0
2018-11-20 15:40:00,80.04,80.05,79.9,79.92,150393.0,66.7503,66.7586,66.6335,66.6502,150393.0
2018-11-20 15:45:00,79.9,79.96,79.85,79.89,291165.0,66.6335,66.6836,66.5918,66.6252,291165.0
2018-11-20 15:50:00,79.89,79.89,79.79,79.83,496893.0,66.6252,66.6252,66.5418,66.5752,496893.0
2018-11-20 15:55:00,79.82,79.94,79.8,79.8,1275285.0,66.5668,66.6669,66.5502,66.5502,1275285.0
2018-11-21 09:30:00,79.78,79.84,79.47,79.65,148919.0,66.5335,66.5835,66.2749,66.4251,148919.0
2018-11-21 09:35:00,79.66,79.84,79.54,79.69,111270.0,66.4334,66.5835,66.3333,66.4584,111270.0
2018-11-21 09:40:00,79.7,79.84,79.6,79.62,137871.0,66.4668,66.5835,66.3834,66.4,137871.0
2018-11-21 09:45:00,79.63,79.8,79.62,79.8,102336.0,66.4084,66.5502,66.4,66.5502,102336.0
2018-11-21 09:50:00,79.81,79.91,79.75,79.87,141372.0,66.5585,66.6419,66.5085,66.6085,141372.0
2018-11-21 09:55:00,79.87,80.05,79.87,80.05,85804.0,66.6085,66.7586,66.6085,66.7586,85804.0
2018-11-21 10:00:00,80.06,80.08,79.93,79.99,89442.0,66.767,66.7837,66.6586,66.7086,89442.0
2018-11-21 10:05:00,79.99,80.08,79.94,80.06,67736.0,66.7086,66.7837,66.6669,66.767,67736.0
2018-11-21 10:10:00,80.06,80.06,79.89,79.97,86841.0,66.767,66.767,66.6252,66.6919,86841.0
2018-11-21 10:15:00,79.96,80.0,79.84,80.0,83690.0,66.6836,66.7169,66.5835,66.7169,83690.0
2018-11-21 10:20:00,80.01,80.01,79.95,79.98,60935.0,66.7253,66.7253,66.6752,66.7003,60935.0
2018-11-21 10:25:00,79.99,80.05,79.97,80.0,80425.0,66.7086,66.7586,66.6919,66.7169,80425.0
2018-11-21 10:30:00,79.98,80.06,79.97,79.97,78991.0,66.7003,66.767,66.6919,66.6919,78991.0
2018-11-21 10:35:00,79.98,80.01,79.95,79.99,37554.0,66.7003,66.7253,66.6752,66.7086,37554.0
2018-11-21 10:40:00,80.0,80.04,79.92,80.04,45856.0,66.7169,66.7503,66.6502,66.7503,45856.0
2018-11-21 10:45:00,80.04,80.07,79.97,80.04,48004.0,66.7503,66.7753,66.6919,66.7503,48004.0
2018-11-21 10:50:00,80.05,80.08,80.0,80.06,123354.0,66.7586,66.7837,66.7169,66.767,123354.0
2018-11-21 10:55:00,80.08,80.08,80.03,80.06,46281.0,66.7837,66.7837,66.742,66.767,46281.0
2018-11-21 11:00:00,80.06,80.08,79.93,80.01,90640.0,66.767,66.7837,66.6586,66.7253,90640.0
2018-11-21 11:05:00,80.02,80.07,80.01,80.05,50120.0,66.7336,66.7753,66.7253,66.7586,50120.0
2018-11-21 11:10:00,80.05,80.13,80.05,80.13,172899.0,66.7586,66.8254,66.7586,66.8254,172899.0
2018-11-21 11:15:00,80.13,80.27,80.13,80.25,44098.0,66.8254,66.9421,66.8254,66.9254,44098.0
2018-11-21 11:20:00,80.24,80.26,80.16,80.26,61162.0,66.9171,66.9338,66.8504,66.9338,61162.0
2018-11-21 11:25:00,80.27,80.32,80.25,80.26,26073.0,66.9421,66.9838,66.9254,66.9338,26073.0
2018-11-21 11:30:00,80.26,80.38,80.24,80.38,32936.0,66.9338,67.0338,66.9171,67.0338,32936.0
2018-11-21 11:35:00,80.37,80.39,80.34,80.34,29374.0,67.0255,67.0422,67.0005,67.0005,29374.0
2018-11-21 11:40:00,80.34,80.4,80.34,80.37,37064.0,67.0005,67.0505,67.0005,67.0255,37064.0
2018-11-21 11:45:00,80.37,80.43,80.36,80.39,26527.0,67.0255,67.0755,67.0172,67.0422,26527.0
2018-11-21 11:50:00,80.39,80.44,80.33,80.34,27387.0,67.0422,67.0839,66.9922,67.0005,27387.0
2018-11-21 11:55:00,80.33,80.4,80.28,80.39,179235.0,66.9922,67.0505,66.9505,67.0422,179235.0
2018-11-21 12:00:00,80.39,80.43,80.36,80.36,67878.0,67.0422,67.0755,67.0172,67.0172,67878.0
2018-11-21 12:05:00,80.35,80.39,80.3,80.39,39083.0,67.0088,67.0422,66.9671,67.0422,39083.0
2018-11-21 12:10:00,80.4,80.4,80.36,80.38,15776.0,67.0505,67.0505,67.0172,67.0338,15776.0
2018-11-21 12:15:00,80.38,80.39,80.33,80.35,16380.0,67.0338,67.0422,66.9922,67.0088,16380.0
2018-11-21 12:20:00,80.35,80.38,80.3,80.32,15493.0,67.0088,67.0338,66.9671,66.9838,15493.0
2018-11-21 12:25:00,80.32,80.41,80.32,80.4,28462.0,66.9838,67.0589,66.9838,67.0505,28462.0
2018-11-21 12:30:00,80.4,80.42,80.35,80.37,14658.0,67.0505,67.0672,67.0088,67.0255,14658.0
2018-11-21 12:35:00,80.38,80.42,80.36,80.39,17311.0,67.0338,67.0672,67.0172,67.0422,17311.0
2018-11-21 12:40:00,80.4,80.42,80.36,80.4,20908.0,67.0505,67.0672,67.0172,67.0505,20908.0
2018-11-21 12:45:00,80.4,80.42,80.37,80.37,18211.0,67.0505,67.0672,67.0255,67.0255,18211.0
2018-11-21 12:50:00,80.38,80.41,80.37,80.4,43959.0,67.0338,67.0589,67.0255,67.0505,43959.0
2018-11-21 12:55:00,80.39,80.44,80.38,80.44,23201.0,67.0422,67.0839,67.0338,67.0839,23201.0
2018-11-21 13:00:00,80.44,80.47,80.4,80.41,56621.0,67.0839,67.1089,67.0505,67.0589,56621.0
2018-11-21 13:05:00,80.41,80.44,80.37,80.38,23686.0,67.0589,67.0839,67.0255,67.0338,23686.0
2018-11-21 13:10:00,80.37,80.38,80.33,80.33,43495.0,67.0255,67.0338,66.9922,66.9922,43495.0
2018-11-21 13:15:00,80.34,80.34,80.27,80.29,41963.0,67.0005,67.0005,66.9421,66.9588,41963.0
2018-11-21 13:20:00,80.28,80.29,80.24,80.25,30279.0,66.9505,66.9588,66.9171,66.9254,30279.0
2018-11-21 13:25:00,80.24,80.27,80.21,80.27,21115.0,66.9171,66.9421,66.8921,66.9421,21115.0
2018-11-21 13:30:00,80.27,80.32,80.26,80.3,25278.0,66.9421,66.9838,66.9338,66.9671,25278.0
2018-11-21 13:35:00,80.29,80.31,80.27,80.28,11739.0,66.9588,66.9755,66.9421,66.9505,11739.0
2018-11-21 13:40:00,80.28,80.32,80.28,80.29,43239.0,66.9505,66.9838,66.9505,66.9588,43239.0
2018-11-21 13:45:00,80.3,80.33,80.28,80.29,46346.0,66.9671,66.9922,66.9505,66.9588,46346.0
2018-11-21 13:50:00,80.3,80.3,80.26,80.27,19569.0,66.9671,66.9671,66.9338,66.9421,19569.0
2018-11-21 13:55:00,80.27,80.32,80.26,80.31,97138.0,66.9421,66.9838,66.9338,66.9755,97138.0
2018-11-21 14:00:00,80.31,80.32,80.23,80.23,29958.0,66.9755,66.9838,66.9088,66.9088,29958.0
2018-11-21 14:05:00,80.23,80.24,80.16,80.17,11579.0,66.9088,66.9171,66.8504,66.8587,11579.0
2018-11-21 14:10:00,80.16,80.18,80.13,80.16,20412.0,66.8504,66.8671,66.8254,66.8504,20412.0
2018-11-21 14:15:00,80.17,80.22,80.16,80.19,25884.0,66.8587,66.9004,66.8504,66.8754,25884.0
2018-11-21 14:20:00,80.18,80.21,80.16,80.2,33694.0,66.8671,66.8921,66.8504,66.8837,33694.0
2018-11-21 14:25:00,80.2,80.24,80.19,80.2,22953.0,66.8837,66.9171,66.8754,66.8837,22953.0
2018-11-21 14:30:00,80.2,80.22,80.16,80.19,35577.0,66.8837,66.9004,66.8504,66.8754,35577.0
2018-11-21 14:35:00,80.19,80.21,80.16,80.2,33162.0,66.8754,66.8921,66.8504,66.8837,33162.0
2018-11-21 14:40:00,80.21,80.26,80.2,80.24,20965.0,66.8921,66.9338,66.8837,66.9171,20965.0
2018-11-21 14:45:00,80.24,80.26,80.2,80.21,12178.0,66.9171,66.9338,66.8837,66.8921,12178.0
2018-11-21 14:50:00,80.2,80.28,80.2,80.24,18473.0,66.8837,66.9505,66.8837,66.9171,18473.0
2018-11-21 14:55:00,80.24,80.25,80.17,80.19,42562.0,66.9171,66.9254,66.8587,66.8754,42562.0
2018-11-21 15:00:00,80.18,80.24,80.17,80.17,25768.0,66.8671,66.9171,66.8587,66.8587,25768.0
2018-11-21 15:05:00,80.17,80.25,80.16,80.24,19927.0,66.8587,66.9254,66.8504,66.9171,19927.0
2018-11-21 15:10:00,80.24,80.25,80.13,80.14,24972.0,66.9171,66.9254,66.8254,66.8337,24972.0
2018-11-21 15:15:00,80.14,80.17,80.09,80.09,29373.0,66.8337,66.8587,66.792,66.792,29373.0
2018-11-21 15:20:00,80.1,80.11,80.06,80.1,23920.0,66.8003,66.8087,66.767,66.8003,23920.0
2018-11-21 15:25:00,80.1,80.11,80.03,80.04,35103.0,66.8003,66.8087,66.742,66.7503,35103.0
2018-11-21 15:30:00,80.04,80.05,79.92,79.92,279193.0,66.7503,66.7586,66.6502,66.6502,279193.0
2018-11-21 15:35:00,79.92,79.92,79.88,79.89,62643.0,66.6502,66.6502,66.6169,66.6252,62643.0
2018-11-21 15:40:00,79.89,79.89,79.84,79.85,50210.0,66.6252,66.6252,66.5835,66.5918,50210.0
2018-11-21 15:45:00,79.84,79.9,79.83,79.87,143779.0,66.5835,66.6335,66.5752,66.6085,143779.0
2018-11-21 15:50:00,79.87,79.93,79.86,79.9,340151.0,66.6085,66.6586,66.6002,66.6335,340151.0
2018-11-21 15:55:00,79.9,79.91,79.81,79.84,1207158.0,66.6335,66.6419,66.5585,66.5835,1207158.0
2018-11-23 09:30:00,79.78,79.96,79.34,79.35,147261.0,66.5335,66.6836,66.1665,66.1749,147261.0
2018-11-23 09:35:00,79.36,79.44,79.29,79.42,102497.0,66.1832,66.2499,66.1248,66.2332,102497.0
2018-11-23 09:40:00,79.41,79.43,79.33,79.38,66921.0,66.2249,66.2416,66.1582,66.1999,66921.0
2018-11-23 09:45:00,79.39,79.48,79.32,79.33,53753.0,66.2082,66.2833,66.1498,66.1582,53753.0
2018-11-23 09:50:00,79.33,79.37,79.27,79.3,40921.0,66.1582,66.1915,66.1082,66.1332,40921.0
2018-11-23 09:55:00,79.28,79.39,79.26,79.39,38541.0,66.1165,66.2082,66.0998,66.2082,38541.0
2018-11-23 10:00:00,79.39,79.43,79.24,79.25,42994.0,66.2082,66.2416,66.0831,66.0915,42994.0
2018-11-23 10:05:00,79.26,79.37,79.26,79.3,25985.0,66.0998,66.1915,66.0998,66.1332,25985.0
2018-11-23 10:10:00,79.3,79.36,79.29,79.35,40250.0,66.1332,66.1832,66.1248,66.1749,40250.0
2018-11-23 10:15:00,79.34,79.45,79.34,79.38,34432.0,66.1665,66.2583,66.1665,66.1999,34432.0
2018-11-23 10:20:00,79.37,79.42,79.26,79.35,55790.0,66.1915,66.2332,66.0998,66.1749,55790.0
2018-11-23 10:25:00,79.34,79.34,79.23,79.24,27116.0,66.1665,66.1665,66.0748,66.0831,27116.0
2018-11-23 10:30:00,79.25,79.33,79.21,79.33,72770.0,66.0915,66.1582,66.0581,66.1582,72770.0
2018-11-23 10:35:00,79.32,79.43,79.32,79.42,43010.0,66.1498,66.2416,66.1498,66.2332,43010.0
2018-11-23 10:40:00,79.43,79.46,79.38,79.42,34908.0,66.2416,66.2666,66.1999,66.2332,34908.0
2018-11-23 10:45:00,79.43,79.55,79.42,79.54,42276.0,66.2416,66.3417,66.2332,66.3333,42276.0
2018-11-23 10:50:00,79.54,79.65,79.54,79.61,38429.0,66.3333,66.4251,66.3333,66.3917,38429.0
2018-11-23 10:55:00,79.61,79.66,79.58,79.62,31111.0,66.3917,66.4334,66.3667,66.4,31111.0
2018-11-23 11:00:00,79.62,79.72,79.62,79.67,24495.0,66.4,66.4834,66.4,66.4417,24495.0
2018-11-23 11:05:00,79.66,79.67,79.59,79.59,33619.0,66.4334,66.4417,66.375,66.375,33619.0
2018-11-23 11:10:00,79.59,79.71,79.59,79.7,37657.0,66.375,66.4751,66.375,66.4668,37657.0
2018-11-23 11:15:00,79.7,79.87,79.7,79.87,76201.0,66.4668,66.6085,66.4668,66.6085,76201.0
2018-11-23 11:20:00,79.87,79.88,79.82,79.87,31141.0,66.6085,66.6169,66.5668,66.6085,31141.0
2018-11-23 11:25:00,79.87,79.91,79.81,79.83,39913.0,66.6085,66.6419,66.5585,66.5752,39913.0
2018-11-23 11:30:00,79.83,79.86,79.79,79.86,32474.0,66.5752,66.6002,66.5418,66.6002,32474.0
2018-11-23 11:35:00,79.86,79.91,79.79,79.79,28753.0,66.6002,66.6419,66.5418,66.5418,28753.0
2018-11-23 11:40:00,79.78,79.79,79.74,79.78,45330.0,66.5335,66.5418,66.5001,66.5335,45330.0
2018-11-23 11:45:00,79.78,79.95,79.78,79.9,35737.0,66.5335,66.6752,66.5335,66.6335,35737.0
2018-11-23 11:50:00,79.9,79.93,79.81,79.89,52058.0,66.6335,66.6586,66.5585,66.6252,52058.0
2018-11-23 11:55:00,79.89,79.89,79.69,79.75,35385.0,66.6252,66.6252,66.4584,66.5085,35385.0
2018-11-23 12:00:00,79.75,79.8,79.71,79.75,25948.0,66.5085,66.5502,66.4751,66.5085,25948.0
2018-11-23 12:05:00,79.77,79.79,79.73,79.77,38274.0,66.5251,66.5418,66.4918,66.5251,38274.0
2018-11-23 12:10:00,79.76,79.88,79.76,79.77,25877.0,66.5168,66.6169,66.5168,66.5251,25877.0
2018-11-23 12:15:00,79.78,79.85,79.78,79.84,34706.0,66.5335,66.5918,66.5335,66.5835,34706.0
2018-11-23 12:20:00,79.85,79.92,79.83,79.89,39519.0,66.5918,66.6502,66.5752,66.6252,39519.0
2018-11-23 12:25:00,79.89,79.95,79.89,79.92,29434.0,66.6252,66.6752,66.6252,66.6502,29434.0
2018-11-23 12:30:00,79.92,79.93,79.82,79.92,54845.0,66.6502,66.6586,66.5668,66.6502,54845.0
2018-11-23 12:35:00,79.91,80.02,79.9,79.95,60959.0,66.6419,66.7336,66.6335,66.6752,60959.0
2018-11-23 12:40:00,79.95,79.99,79.92,79.98,23752.0,66.6752,66.7086,66.6502,66.7003,23752.0
2018-11-23 12:45:00,79.99,79.99,79.84,79.9,74932.0,66.7086,66.7086,66.5835,66.6335,74932.0
2018-11-23 12:50:00,79.9,79.9,79.73,79.75,66810.0,66.6335,66.6335,66.4918,66.5085,66810.0
2018-11-23 12:55:00,79.75,79.75,79.57,79.61,289016.0,66.5085,66.5085,66.3583,66.3917,289016.0
2018-11-26 09:30:00,80.0,80.18,79.8,79.86,42096.0,66.7169,66.8671,66.5502,66.6002,42096.0
2018-11-26 09:35:00,79.86,80.08,79.82,80.06,85620.0,66.6002,66.7837,66.5668,66.767,85620.0
2018-11-26 09:40:00,80.07,80.15,80.04,80.11,76206.0,66.7753,66.842,66.7503,66.8087,76206.0
2018-11-26 09:45:00,80.12,80.13,80.0,80.03,61076.0,66.817,66.8254,66.7169,66.742,61076.0
2018-11-26 09:50:00,80.04,80.08,79.92,79.96,32959.0,66.7503,66.7837,66.6502,66.6836,32959.0
2018-11-26 09:55:00,79.96,80.11,79.95,80.08,29725.0,66.6836,66.8087,66.6752,66.7837,29725.0
2018-11-26 10:00:00,80.07,80.08,79.94,79.95,18539.0,66.7753,66.7837,66.6669,66.6752,18539.0
2018-11-26 10:05:00,79.94,80.04,79.93,79.98,27692.0,66.6669,66.7503,66.6586,66.7003,27692.0
2018-11-26 10:10:00,79.97,80.0,79.84,79.85,39848.0,66.6919,66.7169,66.5835,66.5918,39848.0
2018-11-26 10:15:00,79.84,79.84,79.68,79.69,86747.0,66.5835,66.5835,66.4501,66.4584,86747.0
2018-11-26 10:20:00,79.7,79.77,79.67,79.75,63329.0,66.4668,66.5251,66.4417,66.5085,63329.0
2018-11-26 10:25:00,79.75,79.79,79.69,79.79,39598.0,66.5085,66.5418,66.4584,66.5418,39598.0
2018-11-26 10:30:00,79.79,79.83,79.67,79.67,42037.0,66.5418,66.5752,66.4417,66.4417,42037.0
2018-11-26 10:35:00,79.67,79.8,79.62,79.63,107213.0,66.4417,66.5502,66.4,66.4084,107213.0
2018-11-26 10:40:00,79.62,79.64,79.53,79.55,74877.0,66.4,66.4167,66.325,66.3417,74877.0
2018-11-26 10:45:00,79.54,79.62,79.53,79.62,32991.0,66.3333,66.4,66.325,66.4,32991.0
2018-11-26 10:50:00,79.63,79.74,79.6,79.72,45216.0,66.4084,66.5001,66.3834,66.4834,45216.0
2018-11-26 10:55:00,79.71,79.71,79.57,79.57,23933.0,66.4751,66.4751,66.3583,66.3583,23933.0
2018-11-26 11:00:00,79.58,79.64,79.52,79.52,64934.0,66.3667,66.4167,66.3166,66.3166,64934.0
2018-11-26 11:05:00,79.51,79.59,79.48,79.58,25610.0,66.3083,66.375,66.2833,66.3667,25610.0
2018-11-26 11:10:00,79.58,79.6,79.46,79.49,38447.0,66.3667,66.3834,66.2666,66.2916,38447.0
2018-11-26 11:15:00,79.49,79.57,79.47,79.54,34375.0,66.2916,66.3583,66.2749,66.3333,34375.0
2018-11-26 11:20:00,79.55,79.66,79.55,79.65,19720.0,66.3417,66.4334,66.3417,66.4251,19720.0
2018-11-26 11:25:00,79.65,79.65,79.58,79.62,37711.0,66.4251,66.4251,66.3667,66.4,37711.0
2018-11-26 11:30:00,79.62,79.64,79.57,79.64,52121.0,66.4,66.4167,66.3583,66.4167,52121.0
2018-11-26 11:35:00,79.63,79.65,79.49,79.52,24850.0,66.4084,66.4251,66.2916,66.3166,24850.0
2018-11-26 11:40:00,79.52,79.55,79.5,79.51,14632.0,66.3166,66.3417,66.3,66.3083,14632.0
2018-11-26 11:45:00,79.52,79.54,79.5,79.51,39845.0,66.3166,66.3333,66.3,66.3083,39845.0
2018-11-26 11:50:00,79.52,79.56,79.52,79.55,21468.0,66.3166,66.35,66.3166,66.3417,21468.0
2018-11-26 11:55:00,79.55,79.63,79.55,79.63,27830.0,66.3417,66.4084,66.3417,66.4084,27830.0
2018-11-26 12:00:00,79.62,79.68,79.62,79.67,74286.0,66.4,66.4501,66.4,66.4417,74286.0
2018-11-26 12:05:00,79.66,79.71,79.62,79.7,33034.0,66.4334,66.4751,66.4,66.4668,33034.0
2018-11-26 12:10:00,79.7,79.71,79.59,79.64,45249.0,66.4668,66.4751,66.375,66.4167,45249.0
2018-11-26 12:15:00,79.63,79.63,79.54,79.55,56246.0,66.4084,66.4084,66.3333,66.3417,56246.0
2018-11-26 12:20:00,79.54,79.58,79.51,79.58,15349.0,66.3333,66.3667,66.3083,66.3667,15349.0
2018-11-26 12:25:00,79.58,79.64,79.57,79.62,39592.0,66.3667,66.4167,66.3583,66.4,39592.0
2018-11-26 12:30:00,79.61,79.63,79.58,79.59,70024.0,66.3917,66.4084,66.3667,66.375,70024.0
2018-11-26 12:35:00,79.59,79.6,79.52,79.54,31006.0,66.375,66.3834,66.3166,66.3333,31006.0
2018-11-26 12:40:00,79.55,79.61,79.55,79.59,14587.0,66.3417,66.3917,66.3417,66.375,14587.0
2018-11-26 12:45:00,79.6,79.61,79.55,79.55,59874.0,66.3834,66.3917,66.3417,66.3417,59874.0
2018-11-26 12:50:00,79.56,79.61,79.55,79.6,12169.0,66.35,66.3917,66.3417,66.3834,12169.0
2018-11-26 12:55:00,79.61,79.64,79.57,79.63,21726.0,66.3917,66.4167,66.3583,66.4084,21726.0
2018-11-26 13:00:00,79.63,79.64,79.57,79.57,14266.0,66.4084,66.4167,66.3583,66.3583,14266.0
2018-11-26 13:05:00,79.57,79.67,79.57,79.65,27957.0,66.3583,66.4417,66.3583,66.4251,27957.0
2018-11-26 13:10:00,79.66,79.75,79.66,79.74,25575.0,66.4334,66.5085,66.4334,66.5001,25575.0
2018-11-26 13:15:00,79.73,79.75,79.69,79.71,26927.0,66.4918,66.5085,66.4584,66.4751,26927.0
2018-11-26 13:20:00,79.71,79.76,79.7,79.73,17433.0,66.4751,66.5168,66.4668,66.4918,17433.0
2018-11-26 13:25:00,79.73,79.73,79.66,79.66,44531.0,66.4918,66.4918,66.4334,66.4334,44531.0
2018-11-26 13:30:00,79.67,79.69,79.64,79.66,17695.0,66.4417,66.4584,66.4167,66.4334,17695.0
2018-11-26 13:35:00,79.66,79.67,79.64,79.66,27782.0,66.4334,66.4417,66.4167,66.4334,27782.0
2018-11-26 13:40:00,79.67,79.68,79.6,79.63,17323.0,66.4417,66.4501,66.3834,66.4084,17323.0
2018-11-26 13:45:00,79.63,79.7,79.63,79.7,33368.0,66.4084,66.4668,66.4084,66.4668,33368.0
2018-11-26 13:50:00,79.68,79.71,79.68,79.69,8134.0,66.4501,66.4751,66.4501,66.4584,8134.0
2018-11-26 13:55:00,79.7,79.72,79.68,79.69,51350.0,66.4668,66.4834,66.4501,66.4584,51350.0
2018-11-26 14:00:00,79.69,79.77,79.69,79.76,18017.0,66.4584,66.5251,66.4584,66.5168,18017.0
2018-11-26 14:05:00,79.75,79.76,79.72,79.74,8868.0,66.5085,66.5168,66.4834,66.5001,8868.0
2018-11-26 14:10:00,79.73,79.79,79.7,79.76,33563.0,66.4918,66.5418,66.4668,66.5168,33563.0
2018-11-26 14:15:00,79.77,79.8,79.73,79.79,31257.0,66.5251,66.5502,66.4918,66.5418,31257.0
2018-11-26 14:20:00,79.79,79.81,79.78,79.79,13065.0,66.5418,66.5585,66.5335,66.5418,13065.0
2018-11-26 14:25:00,79.79,79.81,79.76,79.79,32808.0,66.5418,66.5585,66.5168,66.5418,32808.0
2018-11-26 14:30:00,79.78,79.86,79.78,79.84,35282.0,66.5335,66.6002,66.5335,66.5835,35282.0
2018-11-26 14:35:00,79.83,79.84,79.8,79.8,19887.0,66.5752,66.5835,66.5502,66.5502,19887.0
2018-11-26 14:40:00,79.79,79.79,79.68,79.68,56806.0,66.5418,66.5418,66.4501,66.4501,56806.0
2018-11-26 14:45:00,79.68,79.75,79.68,79.71,15944.0,66.4501,66.5085,66.4501,66.4751,15944.0
2018-11-26 14:50:00,79.71,79.78,79.69,79.77,18401.0,66.4751,66.5335,66.4584,66.5251,18401.0
2018-11-26 14:55:00,79.77,79.78,79.73,79.77,55310.0,66.5251,66.5335,66.4918,66.5251,55310.0
2018-11-26 15:00:00,79.78,79.81,79.71,79.78,23523.0,66.5335,66.5585,66.4751,66.5335,23523.0
2018-11-26 15:05:00,79.77,79.78,79.73,79.74,21460.0,66.5251,66.5335,66.4918,66.5001,21460.0
2018-11-26 15:10:00,79.75,79.79,79.75,79.79,60316.0,66.5085,66.5418,66.5085,66.5418,60316.0
2018-11-26 15:15:00,79.78,79.83,79.77,79.8,30049.0,66.5335,66.5752,66.5251,66.5502,30049.0
2018-11-26 15:20:00,79.8,79.8,79.72,79.72,31757.0,66.5502,66.5502,66.4834,66.4834,31757.0
2018-11-26 15:25:00,79.73,79.76,79.7,79.73,76307.0,66.4918,66.5168,66.4668,66.4918,76307.0
2018-11-26 15:30:00,79.72,79.79,79.68,79.79,57710.0,66.4834,66.5418,66.4501,66.5418,57710.0
2018-11-26 15:35:00,79.8,79.87,79.79,79.8,60444.0,66.5502,66.6085,66.5418,66.5502,60444.0
2018-11-26 15:40:00,79.79,79.81,79.77,79.79,35801.0,66.5418,66.5585,66.5251,66.5418,35801.0
2018-11-26 15:45:00,79.8,79.85,79.79,79.83,39334.0,66.5502,66.5918,66.5418,66.5752,39334.0
2018-11-26 15:50:00,79.83,79.86,79.79,79.8,91250.0,66.5752,66.6002,66.5418,66.5502,91250.0
2018-11-26 15:55:00,79.81,79.86,79.8,79.85,558053.0,66.5585,66.6002,66.5502,66.5918,558053.0
2018-11-27 09:30:00,79.68,80.0,79.68,79.69,61819.0,66.4501,66.7169,66.4501,66.4584,61819.0
2018-11-27 09:35:00,79.7,79.77,79.61,79.76,110675.0,66.4668,66.5251,66.3917,66.5168,110675.0
2018-11-27 09:40:00,79.76,79.78,79.56,79.57,110139.0,66.5168,66.5335,66.35,66.3583,110139.0
2018-11-27 09:45:00,79.57,79.74,79.55,79.73,49690.0,66.3583,66.5001,66.3417,66.4918,49690.0
2018-11-27 09:50:00,79.74,79.77,79.56,79.64,72646.0,66.5001,66.5251,66.35,66.4167,72646.0
2018-11-27 09:55:00,79.64,79.65,79.54,79.62,48488.0,66.4167,66.4251,66.3333,66.4,48488.0
2018-11-27 10:00:00,79.62,79.64,79.46,79.48,50980.0,66.4,66.4167,66.2666,66.2833,50980.0
2018-11-27 10:05:00,79.47,79.59,79.47,79.57,48300.0,66.2749,66.375,66.2749,66.3583,48300.0
2018-11-27 10:10:00,79.57,79.75,79.57,79.72,58160.0,66.3583,66.5085,66.3583,66.4834,58160.0
2018-11-27 10:15:00,79.72,79.74,79.67,79.69,65190.0,66.4834,66.5001,66.4417,66.4584,65190.0
2018-11-27 10:20:00,79.68,79.71,79.61,79.67,61190.0,66.4501,66.4751,66.3917,66.4417,61190.0
2018-11-27 10:25:00,79.66,79.75,79.65,79.72,64939.0,66.4334,66.5085,66.4251,66.4834,64939.0
2018-11-27 10:30:00,79.72,79.74,79.69,79.72,38825.0,66.4834,66.5001,66.4584,66.4834,38825.0
2018-11-27 10:35:00,79.71,79.73,79.62,79.63,39258.0,66.4751,66.4918,66.4,66.4084,39258.0
2018-11-27 10:40:00,79.63,79.78,79.63,79.77,62375.0,66.4084,66.5335,66.4084,66.5251,62375.0
2018-11-27 10:45:00,79.78,79.88,79.76,79.87,43832.0,66.5335,66.6169,66.5168,66.6085,43832.0
2018-11-27 10:50:00,79.88,79.92,79.85,79.88,35893.0,66.6169,66.6502,66.5918,66.6169,35893.0
2018-11-27 10:55:00,79.88,79.96,79.88,79.93,73756.0,66.6169,66.6836,66.6169,66.6586,73756.0
2018-11-27 11:00:00,79.93,79.97,79.86,79.96,64568.0,66.6586,66.6919,66.6002,66.6836,64568.0
2018-11-27 11:05:00,79.96,79.96,79.89,79.95,30308.0,66.6836,66.6836,66.6252,66.6752,30308.0
2018-11-27 11:10:00,79.95,79.98,79.92,79.94,44716.0,66.6752,66.7003,66.6502,66.6669,44716.0
2018-11-27 11:15:00,79.94,79.94,79.86,79.88,22353.0,66.6669,66.6669,66.6002,66.6169,22353.0
2018-11-27 11:20:00,79.89,79.91,79.85,79.88,38341.0,66.6252,66.6419,66.5918,66.6169,38341.0
2018-11-27 11:25:00,79.89,79.93,79.86,79.91,45866.0,66.6252,66.6586,66.6002,66.6419,45866.0
2018-11-27 11:30:00,79.92,79.96,79.87,79.9,37467.0,66.6502,66.6836,66.6085,66.6335,37467.0
2018-11-27 11:35:00,79.9,79.94,79.89,79.93,25463.0,66.6335,66.6669,66.6252,66.6586,25463.0
2018-11-27 11:40:00,79.93,79.93,79.8,79.84,36094.0,66.6586,66.6586,66.5502,66.5835,36094.0
2018-11-27 11:45:00,79.84,79.92,79.81,79.88,48311.0,66.5835,66.6502,66.5585,66.6169,48311.0
2018-11-27 11:50:00,79.88,79.98,79.87,79.97,42337.0,66.6169,66.7003,66.6085,66.6919,42337.0
2018-11-27 11:55:00,79.98,80.02,79.91,79.91,65401.0,66.7003,66.7336,66.6419,66.6419,65401.0
2018-11-27 12:00:00,79.91,79.92,79.9,79.9,25382.0,66.6419,66.6502,66.6335,66.6335,25382.0
2018-11-27 12:05:00,79.9,79.93,79.87,79.88,23364.0,66.6335,66.6586,66.6085,66.6169,23364.0
2018-11-27 12:10:00,79.88,79.88,79.84,79.85,47969.0,66.6169,66.6169,66.5835,66.5918,47969.0
2018-11-27 12:15:00,79.84,79.84,79.8,79.81,20670.0,66.5835,66.5835,66.5502,66.5585,20670.0
2018-11-27 12:20:00,79.82,79.86,79.79,79.82,27285.0,66.5668,66.6002,66.5418,66.5668,27285.0
2018-11-27 12:25:00,79.82,79.82,79.69,79.72,40208.0,66.5668,66.5668,66.4584,66.4834,40208.0
2018-11-27 12:30:00,79.71,79.75,79.68,79.7,56617.0,66.4751,66.5085,66.4501,66.4668,56617.0
2018-11-27 12:35:00,79.71,79.83,79.71,79.83,67820.0,66.4751,66.5752,66.4751,66.5752,67820.0
2018-11-27 12:40:00,79.83,79.87,79.82,79.86,23579.0,66.5752,66.6085,66.5668,66.6002,23579.0
2018-11-27 12:45:00,79.86,79.87,79.83,79.84,18022.0,66.6002,66.6085,66.5752,66.5835,18022.0
2018-11-27 12:50:00,79.83,79.89,79.82,79.88,81018.0,66.5752,66.6252,66.5668,66.6169,81018.0
2018-11-27 12:55:00,79.88,79.94,79.88,79.9,31065.0,66.6169,66.6669,66.6169,66.6335,31065.0
2018-11-27 13:00:00,79.9,79.96,79.9,79.93,23438.0,66.6335,66.6836,66.6335,66.6586,23438.0
2018-11-27 13:05:00,79.94,80.03,79.94,79.99,31287.0,66.6669,66.742,66.6669,66.7086,31287.0
2018-11-27 13:10:00,79.98,80.02,79.92,80.02,23016.0,66.7003,66.7336,66.6502,66.7336,23016.0
2018-11-27 13:15:00,80.02,80.09,79.89,79.99,107224.0,66.7336,66.792,66.6252,66.7086,107224.0
2018-11-27 13:20:00,80.0,80.03,79.97,80.01,20412.0,66.7169,66.742,66.6919,66.7253,20412.0
2018-11-27 13:25:00,80.01,80.06,79.98,80.04,28541.0,66.7253,66.767,66.7003,66.7503,28541.0
2018-11-27 13:30:00,80.04,80.07,80.02,80.04,22950.0,66.7503,66.7753,66.7336,66.7503,22950.0
2018-11-27 13:35:00,80.04,80.15,80.04,80.05,54532.0,66.7503,66.842,66.7503,66.7586,54532.0
2018-11-27 13:40:00,80.04,80.07,80.04,80.05,25510.0,66.7503,66.7753,66.7503,66.7586,25510.0
2018-11-27 13:45:00,80.05,80.09,80.03,80.04,20549.0,66.7586,66.792,66.742,66.7503,20549.0
2018-11-27 13:50:00,80.04,80.06,80.02,80.02,17010.0,66.7503,66.767,66.7336,66.7336,17010.0
2018-11-27 13:55:00,80.02,80.08,79.97,80.07,25625.0,66.7336,66.7837,66.6919,66.7753,25625.0
2018-11-27 14:00:00,80.08,80.11,80.04,80.08,90032.0,66.7837,66.8087,66.7503,66.7837,90032.0
2018-11-27 14:05:00,80.09,80.13,80.06,80.08,29390.0,66.792,66.8254,66.767,66.7837,29390.0
2018-11-27 14:10:00,80.08,80.1,80.05,80.09,17087.0,66.7837,66.8003,66.7586,66.792,17087.0
2018-11-27 14:15:00,80.08,80.09,80.04,80.04,18200.0,66.7837,66.792,66.7503,66.7503,18200.0
2018-11-27 14:20:00,80.04,80.08,80.03,80.08,17372.0,66.7503,66.7837,66.742,66.7837,17372.0
2018-11-27 14:25:00,80.08,80.09,80.03,80.04,25886.0,66.7837,66.792,66.742,66.7503,25886.0
2018-11-27 14:30:00,80.05,80.11,80.04,80.11,24319.0,66.7586,66.8087,66.7503,66.8087,24319.0
2018-11-27 14:35:00,80.11,80.16,80.08,80.09,55545.0,66.8087,66.8504,66.7837,66.792,55545.0
2018-11-27 14:40:00,80.09,80.13,80.07,80.11,24647.0,66.792,66.8254,66.7753,66.8087,24647.0
2018-11-27 14:45:00,80.11,80.13,80.08,80.11,26677.0,66.8087,66.8254,66.7837,66.8087,26677.0
2018-11-27 14:50:00,80.12,80.12,80.06,80.07,32750.0,66.817,66.817,66.767,66.7753,32750.0
2018-11-27 14:55:00,80.06,80.09,80.04,80.05,30353.0,66.767,66.792,66.7503,66.7586,30353.0
2018-11-27 15:00:00,80.05,80.1,80.03,80.1,44069.0,66.7586,66.8003,66.742,66.8003,44069.0
2018-11-27 15:05:00,80.1,80.11,79.99,80.01,65017.0,66.8003,66.8087,66.7086,66.7253,65017.0
2018-11-27 15:10:00,80.01,80.03,79.98,80.01,32564.0,66.7253,66.742,66.7003,66.7253,32564.0
2018-11-27 15:15:00,80.0,80.01,79.96,80.0,23839.0,66.7169,66.7253,66.6836,66.7169,23839.0
2018-11-27 15:20:00,80.0,80.04,79.98,80.04,31745.0,66.7169,66.7503,66.7003,66.7503,31745.0
2018-11-27 15:25:00,80.04,80.07,80.02,80.03,40714.0,66.7503,66.7753,66.7336,66.742,40714.0
2018-11-27 15:30:00,80.04,80.08,79.99,80.08,80350.0,66.7503,66.7837,66.7086,66.7837,80350.0
2018-11-27 15:35:00,80.07,80.14,80.06,80.11,52518.0,66.7753,66.8337,66.767,66.8087,52518.0
2018-11-27 15:40:00,80.12,80.15,80.11,80.14,45846.0,66.817,66.842,66.8087,66.8337,45846.0
2018-11-27 15:45:00,80.14,80.17,80.09,80.16,91796.0,66.8337,66.8587,66.792,66.8504,91796.0
2018-11-27 15:50:00,80.16,80.16,80.11,80.11,190077.0,66.8504,66.8504,66.8087,66.8087,190077.0
2018-11-27 15:55:00,80.12,80.16,80.1,80.13,875106.0,66.817,66.8504,66.8003,66.8254,875106.0
2018-11-28 09:30:00,80.11,80.2,79.87,80.06,76353.0,66.8087,66.8837,66.6085,66.767,76353.0
2018-11-28 09:35:00,80.08,80.25,80.07,80.19,49788.0,66.7837,66.9254,66.7753,66.8754,49788.0
2018-11-28 09:40:00,80.19,80.23,80.1,80.12,80955.0,66.8754,66.9088,66.8003,66.817,80955.0
2018-11-28 09:45:00,80.13,80.23,80.11,80.19,99961.0,66.8254,66.9088,66.8087,66.8754,99961.0
2018-11-28 09:50:00,80.19,80.27,80.17,80.19,83193.0,66.8754,66.9421,66.8587,66.8754,83193.0
2018-11-28 09:55:00,80.2,80.25,80.17,80.22,93670.0,66.8837,66.9254,66.8587,66.9004,93670.0
2018-11-28 10:00:00,80.21,80.32,80.2,80.22,72200.0,66.8921,66.9838,66.8837,66.9004,72200.0
2018-11-28 10:05:00,80.22,80.36,80.22,80.34,55230.0,66.9004,67.0172,66.9004,67.0005,55230.0
2018-11-28 10:10:00,80.35,80.35,80.18,80.23,60161.0,67.0088,67.0088,66.8671,66.9088,60161.0
2018-11-28 10:15:00,80.24,80.24,80.14,80.15,57064.0,66.9171,66.9171,66.8337,66.842,57064.0
2018-11-28 10:20:00,80.16,80.18,80.11,80.13,56415.0,66.8504,66.8671,66.8087,66.8254,56415.0
2018-11-28 10:25:00,80.12,80.18,80.11,80.15,38730.0,66.817,66.8671,66.8087,66.842,38730.0
2018-11-28 10:30:00,80.14,80.18,80.08,80.16,62414.0,66.8337,66.8671,66.7837,66.8504,62414.0
2018-11-28 10:35:00,80.16,80.22,80.15,80.16,40764.0,66.8504,66.9004,66.842,66.8504,40764.0
2018-11-28 10:40:00,80.16,80.26,80.13,80.24,31114.0,66.8504,66.9338,66.8254,66.9171,31114.0
2018-11-28 10:45:00,80.24,80.26,80.2,80.23,36219.0,66.9171,66.9338,66.8837,66.9088,36219.0
2018-11-28 10:50:00,80.24,80.29,80.23,80.28,49097.0,66.9171,66.9588,66.9088,66.9505,49097.0
2018-11-28 10:55:00,80.29,80.32,80.26,80.28,28339.0,66.9588,66.9838,66.9338,66.9505,28339.0
2018-11-28 11:00:00,80.28,80.32,80.26,80.31,32101.0,66.9505,66.9838,66.9338,66.9755,32101.0
2018-11-28 11:05:00,80.31,80.41,80.3,80.4,63992.0,66.9755,67.0589,66.9671,67.0505,63992.0
2018-11-28 11:10:00,80.4,80.4,80.32,80.33,53973.0,67.0505,67.0505,66.9838,66.9922,53973.0
2018-11-28 11:15:00,80.33,80.4,80.33,80.35,31095.0,66.9922,67.0505,66.9922,67.0088,31095.0
2018-11-28 11:20:00,80.33,80.42,80.31,80.41,39274.0,66.9922,67.0672,66.9755,67.0589,39274.0
2018-11-28 11:25:00,80.41,80.47,80.37,80.47,83639.0,67.0589,67.1089,67.0255,67.1089,83639.0
2018-11-28 11:30:00,80.47,80.47,80.4,80.42,61486.0,67.1089,67.1089,67.0505,67.0672,61486.0
2018-11-28 11:35:00,80.42,80.43,80.35,80.35,81765.0,67.0672,67.0755,67.0088,67.0088,81765.0
2018-11-28 11:40:00,80.35,80.37,80.33,80.35,30806.0,67.0088,67.0255,66.9922,67.0088,30806.0
2018-11-28 11:45:00,80.35,80.43,80.35,80.38,33925.0,67.0088,67.0755,67.0088,67.0338,33925.0
2018-11-28 11:50:00,80.39,80.42,80.35,80.35,30140.0,67.0422,67.0672,67.0088,67.0088,30140.0
2018-11-28 11:55:00,80.35,80.37,80.28,80.33,59788.0,67.0088,67.0255,66.9505,66.9922,59788.0
2018-11-28 12:00:00,80.34,80.73,80.34,80.71,204082.0,67.0005,67.3257,67.0005,67.3091,204082.0
2018-11-28 12:05:00,80.71,80.95,80.71,80.93,191611.0,67.3091,67.5092,67.3091,67.4925,191611.0
2018-11-28 12:10:00,80.94,80.96,80.78,80.9,170086.0,67.5009,67.5175,67.3674,67.4675,170086.0
2018-11-28 12:15:00,80.9,80.96,80.8,80.88,118094.0,67.4675,67.5175,67.3841,67.4508,118094.0
2018-11-28 12:20:00,80.89,80.92,80.84,80.84,84519.0,67.4592,67.4842,67.4175,67.4175,84519.0
2018-11-28 12:25:00,80.85,80.85,80.73,80.75,118143.0,67.4258,67.4258,67.3257,67.3424,118143.0
2018-11-28 12:30:00,80.76,80.79,80.71,80.77,103437.0,67.3508,67.3758,67.3091,67.3591,103437.0
2018-11-28 12:35:00,80.76,80.79,80.69,80.74,56340.0,67.3508,67.3758,67.2924,67.3341,56340.0
2018-11-28 12:40:00,80.74,80.76,80.69,80.75,84493.0,67.3341,67.3508,67.2924,67.3424,84493.0
2018-11-28 12:45:00,80.75,80.79,80.68,80.72,79959.0,67.3424,67.3758,67.284,67.3174,79959.0
2018-11-28 12:50:00,80.72,80.8,80.7,80.78,101455.0,67.3174,67.3841,67.3007,67.3674,101455.0
2018-11-28 12:55:00,80.79,80.82,80.73,80.73,114451.0,67.3758,67.4008,67.3257,67.3257,114451.0
2018-11-28 13:00:00,80.73,80.75,80.63,80.66,196947.0,67.3257,67.3424,67.2423,67.2674,196947.0
2018-11-28 13:05:00,80.66,80.73,80.66,80.66,126187.0,67.2674,67.3257,67.2674,67.2674,126187.0
2018-11-28 13:10:00,80.66,80.69,80.62,80.64,104911.0,67.2674,67.2924,67.234,67.2507,104911.0
2018-11-28 13:15:00,80.64,80.69,80.59,80.66,70169.0,67.2507,67.2924,67.209,67.2674,70169.0
2018-11-28 13:20:00,80.67,80.7,80.63,80.63,89768.0,67.2757,67.3007,67.2423,67.2423,89768.0
2018-11-28 13:25:00,80.63,80.63,80.55,80.63,59655.0,67.2423,67.2423,67.1756,67.2423,59655.0
2018-11-28 13:30:00,80.63,80.7,80.6,80.6,71002.0,67.2423,67.3007,67.2173,67.2173,71002.0
2018-11-28 13:35:00,80.61,80.69,80.6,80.69,58875.0,67.2257,67.2924,67.2173,67.2924,58875.0
2018-11-28 13:40:00,80.69,80.73,80.61,80.61,70206.0,67.2924,67.3257,67.2257,67.2257,70206.0
2018-11-28 13:45:00,80.62,80.65,80.62,80.62,39910.0,67.234,67.259,67.234,67.234,39910.0
2018-11-28 13:50:00,80.63,80.66,80.6,80.64,109325.0,67.2423,67.2674,67.2173,67.2507,109325.0
2018-11-28 13:55:00,80.65,80.65,80.56,80.58,84428.0,67.259,67.259,67.184,67.2006,84428.0
2018-11-28 14:00:00,80.57,80.6,80.55,80.59,50349.0,67.1923,67.2173,67.1756,67.209,50349.0
2018-11-28 14:05:00,80.59,80.61,80.51,80.54,78842.0,67.209,67.2257,67.1423,67.1673,78842.0
2018-11-28 14:10:00,80.55,80.59,80.55,80.58,117878.0,67.1756,67.209,67.1756,67.2006,117878.0
2018-11-28 14:15:00,80.59,80.6,80.54,80.58,119162.0,67.209,67.2173,67.1673,67.2006,119162.0
2018-11-28 14:20:00,80.58,80.59,80.52,80.58,62308.0,67.2006,67.209,67.1506,67.2006,62308.0
2018-11-28 14:25:00,80.57,80.7,80.57,80.7,50487.0,67.1923,67.3007,67.1923,67.3007,50487.0
2018-11-28 14:30:00,80.7,80.71,80.65,80.67,61114.0,67.3007,67.3091,67.259,67.2757,61114.0
2018-11-28 14:35:00,80.67,80.7,80.64,80.66,48866.0,67.2757,67.3007,67.2507,67.2674,48866.0
2018-11-28 14:40:00,80.67,80.72,80.63,80.72,108740.0,67.2757,67.3174,67.2423,67.3174,108740.0
2018-11-28 14:45:00,80.72,80.76,80.7,80.72,58182.0,67.3174,67.3508,67.3007,67.3174,58182.0
2018-11-28 14:50:00,80.73,80.73,80.69,80.7,61577.0,67.3257,67.3257,67.2924,67.3007,61577.0
2018-11-28 14:55:00,80.7,80.7,80.6,80.6,59512.0,67.3007,67.3007,67.2173,67.2173,59512.0
2018-11-28 15:00:00,80.6,80.61,80.56,80.57,71138.0,67.2173,67.2257,67.184,67.1923,71138.0
2018-11-28 15:05:00,80.57,80.58,80.5,80.5,86562.0,67.1923,67.2006,67.1339,67.1339,86562.0
2018-11-28 15:10:00,80.5,80.56,80.48,80.55,89658.0,67.1339,67.184,67.1172,67.1756,89658.0
2018-11-28 15:15:00,80.54,80.55,80.53,80.54,89484.0,67.1673,67.1756,67.1589,67.1673,89484.0
2018-11-28 15:20:00,80.54,80.62,80.54,80.58,74292.0,67.1673,67.234,67.1673,67.2006,74292.0
2018-11-28 15:25:00,80.58,80.62,80.53,80.61,76452.0,67.2006,67.234,67.1589,67.2257,76452.0
2018-11-28 15:30:00,80.61,80.69,80.56,80.69,140882.0,67.2257,67.2924,67.184,67.2924,140882.0
2018-11-28 15:35:00,80.69,80.73,80.68,80.73,122283.0,67.2924,67.3257,67.284,67.3257,122283.0
2018-11-28 15:40:00,80.73,80.76,80.72,80.72,114649.0,67.3257,67.3508,67.3174,67.3174,114649.0
2018-11-28 15:45:00,80.73,80.83,80.72,80.83,261137.0,67.3257,67.4091,67.3174,67.4091,261137.0
2018-11-28 15:50:00,80.82,80.84,80.81,80.84,252281.0,67.4008,67.4175,67.3925,67.4175,252281.0
2018-11-28 15:55:00,80.84,80.89,80.78,80.88,1254571.0,67.4175,67.4592,67.3674,67.4508,1254571.0
2018-11-29 09:30:00,80.83,80.89,80.63,80.71,56402.0,67.4091,67.4592,67.2423,67.3091,56402.0
2018-11-29 09:35:00,80.7,80.77,80.61,80.68,61397.0,67.3007,67.3591,67.2257,67.284,61397.0
2018-11-29 09:40:00,80.69,80.74,80.51,80.52,107653.0,67.2924,67.3341,67.1423,67.1506,107653.0
2018-11-29 09:45:00,80.52,80.56,80.44,80.46,63093.0,67.1506,67.184,67.0839,67.1006,63093.0
2018-11-29 09:50:00,80.46,80.51,80.38,80.44,40287.0,67.1006,67.1423,67.0338,67.0839,40287.0
2018-11-29 09:55:00,80.42,80.49,80.4,80.48,32007.0,67.0672,67.1256,67.0505,67.1172,32007.0
2018-11-29 10:00:00,80.48,80.52,80.38,80.49,51297.0,67.1172,67.1506,67.0338,67.1256,51297.0
2018-11-29 10:05:00,80.5,80.65,80.47,80.65,54526.0,67.1339,67.259,67.1089,67.259,54526.0
2018-11-29 10:10:00,80.66,80.75,80.63,80.75,42016.0,67.2674,67.3424,67.2423,67.3424,42016.0
2018-11-29 10:15:00,80.75,80.79,80.68,80.71,73045.0,67.3424,67.3758,67.284,67.3091,73045.0
2018-11-29 10:20:00,80.71,80.74,80.67,80.74,36411.0,67.3091,67.3341,67.2757,67.3341,36411.0
2018-11-29 10:25:00,80.74,80.75,80.66,80.67,39873.0,67.3341,67.3424,67.2674,67.2757,39873.0
2018-11-29 10:30:00,80.67,80.83,80.66,80.75,115403.0,67.2757,67.4091,67.2674,67.3424,115403.0
2018-11-29 10:35:00,80.75,80.79,80.7,80.7,57627.0,67.3424,67.3758,67.3007,67.3007,57627.0
2018-11-29 10:40:00,80.71,80.75,80.68,80.7,59539.0,67.3091,67.3424,67.284,67.3007,59539.0
2018-11-29 10:45:00,80.71,80.73,80.68,80.68,43731.0,67.3091,67.3257,67.284,67.284,43731.0
2018-11-29 10:50:00,80.68,80.71,80.61,80.63,76181.0,67.284,67.3091,67.2257,67.2423,76181.0
2018-11-29 10:55:00,80.63,80.65,80.59,80.63,122714.0,67.2423,67.259,67.209,67.2423,122714.0
2018-11-29 11:00:00,80.64,80.65,80.6,80.63,43036.0,67.2507,67.259,67.2173,67.2423,43036.0
2018-11-29 11:05:00,80.63,80.67,80.61,80.65,36824.0,67.2423,67.2757,67.2257,67.259,36824.0
2018-11-29 11:10:00,80.65,80.67,80.55,80.59,65820.0,67.259,67.2757,67.1756,67.209,65820.0
2018-11-29 11:15:00,80.59,80.62,80.56,80.6,92910.0,67.209,67.234,67.184,67.2173,92910.0
2018-11-29 11:20:00,80.61,80.73,80.58,80.72,93928.0,67.2257,67.3257,67.2006,67.3174,93928.0
2018-11-29 11:25:00,80.72,80.81,80.67,80.79,60960.0,67.3174,67.3925,67.2757,67.3758,60960.0
2018-11-29 11:30:00,80.81,80.81,80.68,80.68,28100.0,67.3925,67.3925,67.284,67.284,28100.0
2018-11-29 11:35:00,80.67,80.75,80.64,80.75,34109.0,67.2757,67.3424,67.2507,67.3424,34109.0
2018-11-29 11:40:00,80.75,80.78,80.74,80.75,33763.0,67.3424,67.3674,67.3341,67.3424,33763.0
2018-11-29 11:45:00,80.75,80.77,80.67,80.68,22176.0,67.3424,67.3591,67.2757,67.284,22176.0
2018-11-29 11:50:00,80.68,80.78,80.65,80.77,36833.0,67.284,67.3674,67.259,67.3591,36833.0
2018-11-29 11:55:00,80.78,80.92,80.72,80.92,47546.0,67.3674,67.4842,67.3174,67.4842,47546.0
2018-11-29 12:00:00,80.92,80.93,80.86,80.88,49682.0,67.4842,67.4925,67.4342,67.4508,49682.0
2018-11-29 12:05:00,80.87,80.88,80.8,80.88,48303.0,67.4425,67.4508,67.3841,67.4508,48303.0
2018-11-29 12:10:00,80.88,80.88,80.85,80.86,52987.0,67.4508,67.4508,67.4258,67.4342,52987.0
2018-11-29 12:15:00,80.85,80.93,80.85,80.91,34516.0,67.4258,67.4925,67.4258,67.4758,34516.0
2018-11-29 12:20:00,80.9,80.95,80.89,80.92,18506.0,67.4675,67.5092,67.4592,67.4842,18506.0
2018-11-29 12:25:00,80.92,80.99,80.92,80.98,54130.0,67.4842,67.5426,67.4842,67.5342,54130.0
2018-11-29 12:30:00,80.98,81.05,80.98,81.01,50502.0,67.5342,67.5926,67.5342,67.5592,50502.0
2018-11-29 12:35:00,81.0,81.04,81.0,81.02,23092.0,67.5509,67.5843,67.5509,67.5676,23092.0
2018-11-29 12:40:00,81.02,81.05,81.01,81.04,42692.0,67.5676,67.5926,67.5592,67.5843,42692.0
2018-11-29 12:45:00,81.05,81.08,81.0,81.06,42002.0,67.5926,67.6176,67.5509,67.6009,42002.0
2018-11-29 12:50:00,81.06,81.11,81.06,81.08,31339.0,67.6009,67.6426,67.6009,67.6176,31339.0
2018-11-29 12:55:00,81.08,81.1,81.06,81.08,20993.0,67.6176,67.6343,67.6009,67.6176,20993.0
2018-11-29 13:00:00,81.08,81.12,81.07,81.1,35304.0,67.6176,67.651,67.6093,67.6343,35304.0
2018-11-29 13:05:00,81.1,81.1,81.05,81.06,22609.0,67.6343,67.6343,67.5926,67.6009,22609.0
2018-11-29 13:10:00,81.06,81.06,80.98,80.98,38465.0,67.6009,67.6009,67.5342,67.5342,38465.0
2018-11-29 13:15:00,80.98,81.03,80.97,81.03,23665.0,67.5342,67.5759,67.5259,67.5759,23665.0
2018-11-29 13:20:00,81.03,81.04,80.97,80.98,25152.0,67.5759,67.5843,67.5259,67.5342,25152.0
2018-11-29 13:25:00,80.99,81.01,80.97,80.99,30079.0,67.5426,67.5592,67.5259,67.5426,30079.0
2018-11-29 13:30:00,80.99,81.0,80.97,80.98,17511.0,67.5426,67.5509,67.5259,67.5342,17511.0
2018-11-29 13:35:00,80.97,80.98,80.94,80.95,11189.0,67.5259,67.5342,67.5009,67.5092,11189.0
2018-11-29 13:40:00,80.95,81.0,80.94,81.0,13855.0,67.5092,67.5509,67.5009,67.5509,13855.0
2018-11-29 13:45:00,81.0,81.11,80.99,81.11,33326.0,67.5509,67.6426,67.5426,67.6426,33326.0
2018-11-29 13:50:00,81.1,81.11,81.06,81.1,22860.0,67.6343,67.6426,67.6009,67.6343,22860.0
2018-11-29 13:55:00,81.1,81.12,81.04,81.05,25202.0,67.6343,67.651,67.5843,67.5926,25202.0
2018-11-29 14:00:00,81.05,81.07,80.98,80.99,41145.0,67.5926,67.6093,67.5342,67.5426,41145.0
2018-11-29 14:05:00,81.0,81.01,80.93,80.95,21894.0,67.5509,67.5592,67.4925,67.5092,21894.0
2018-11-29 14:10:00,80.95,81.13,80.95,81.13,34453.0,67.5092,67.6593,67.5092,67.6593,34453.0
2018-11-29 14:15:00,81.13,81.16,81.1,81.15,44724.0,67.6593,67.6843,67.6343,67.676,44724.0
2018-11-29 14:20:00,81.16,81.17,81.1,81.1,46672.0,67.6843,67.6927,67.6343,67.6343,46672.0
2018-11-29 14:25:00,81.1,81.17,81.1,81.15,29365.0,67.6343,67.6927,67.6343,67.676,29365.0
2018-11-29 14:30:00,81.14,81.21,81.13,81.17,36911.0,67.6677,67.726,67.6593,67.6927,36911.0
2018-11-29 14:35:00,81.17,81.18,81.1,81.1,29405.0,67.6927,67.701,67.6343,67.6343,29405.0
2018-11-29 14:40:00,81.1,81.15,81.1,81.15,39960.0,67.6343,67.676,67.6343,67.676,39960.0
2018-11-29 14:45:00,81.15,81.22,81.15,81.22,46428.0,67.676,67.7344,67.676,67.7344,46428.0
2018-11-29 14:50:00,81.22,81.31,81.22,81.24,95606.0,67.7344,67.8094,67.7344,67.7511,95606.0
2018-11-29 14:55:00,81.24,81.3,81.24,81.28,64451.0,67.7511,67.8011,67.7511,67.7844,64451.0
2018-11-29 15:00:00,81.3,81.31,81.23,81.27,58611.0,67.8011,67.8094,67.7427,67.7761,58611.0
2018-11-29 15:05:00,81.27,81.28,81.22,81.23,99994.0,67.7761,67.7844,67.7344,67.7427,99994.0
2018-11-29 15:10:00,81.23,81.24,81.17,81.21,95121.0,67.7427,67.7511,67.6927,67.726,95121.0
2018-11-29 15:15:00,81.21,81.26,81.16,81.23,193698.0,67.726,67.7677,67.6843,67.7427,193698.0
2018-11-29 15:20:00,81.23,81.25,81.16,81.16,163987.0,67.7427,67.7594,67.6843,67.6843,163987.0
2018-11-29 15:25:00,81.16,81.19,81.1,81.17,66868.0,67.6843,67.7094,67.6343,67.6927,66868.0
2018-11-29 15:30:00,81.16,81.17,81.12,81.16,68322.0,67.6843,67.6927,67.651,67.6843,68322.0
2018-11-29 15:35:00,81.16,81.16,81.07,81.1,94125.0,67.6843,67.6843,67.6093,67.6343,94125.0
2018-11-29 15:40:00,81.09,81.14,81.07,81.13,159979.0,67.626,67.6677,67.6093,67.6593,159979.0
2018-11-29 15:45:00,81.13,81.14,81.01,81.01,313823.0,67.6593,67.6677,67.5592,67.5592,313823.0
2018-11-29 15:50:00,81.02,81.03,80.97,81.02,240713.0,67.5676,67.5759,67.5259,67.5676,240713.0
2018-11-29 15:55:00,81.01,81.02,80.93,80.95,558235.0,67.5592,67.5676,67.4925,67.5092,558235.0
2018-11-30 09:30:00,81.01,81.4,81.0,81.16,121823.0,67.5592,67.8845,67.5509,67.6843,121823.0
2018-11-30 09:35:00,81.16,81.19,81.06,81.19,58970.0,67.6843,67.7094,67.6009,67.7094,58970.0
2018-11-30 09:40:00,81.23,81.42,81.23,81.41,39835.0,67.7427,67.9012,67.7427,67.8928,39835.0
2018-11-30 09:45:00,81.4,81.43,81.3,81.3,25830.0,67.8845,67.9095,67.8011,67.8011,25830.0
2018-11-30 09:50:00,81.3,81.46,81.29,81.4,43598.0,67.8011,67.9345,67.7928,67.8845,43598.0
2018-11-30 09:55:00,81.4,81.42,81.34,81.34,47408.0,67.8845,67.9012,67.8345,67.8345,47408.0
2018-11-30 10:00:00,81.35,81.37,81.27,81.34,38310.0,67.8428,67.8595,67.7761,67.8345,38310.0
2018-11-30 10:05:00,81.34,81.38,81.24,81.28,42826.0,67.8345,67.8678,67.7511,67.7844,42826.0
2018-11-30 10:10:00,81.28,81.28,81.09,81.09,33332.0,67.7844,67.7844,67.626,67.626,33332.0
2018-11-30 10:15:00,81.1,81.16,81.02,81.02,29640.0,67.6343,67.6843,67.5676,67.5676,29640.0
2018-11-30 10:20:00,81.02,81.08,81.0,81.0,24749.0,67.5676,67.6176,67.5509,67.5509,24749.0
2018-11-30 10:25:00,80.99,81.02,80.9,80.92,28807.0,67.5426,67.5676,67.4675,67.4842,28807.0
2018-11-30 10:30:00,80.91,81.03,80.88,80.96,42127.0,67.4758,67.5759,67.4508,67.5175,42127.0
2018-11-30 10:35:00,80.97,81.04,80.97,81.03,26620.0,67.5259,67.5843,67.5259,67.5759,26620.0
2018-11-30 10:40:00,81.03,81.03,80.92,80.97,13820.0,67.5759,67.5759,67.4842,67.5259,13820.0
2018-11-30 10:45:00,80.97,80.97,80.9,80.93,52371.0,67.5259,67.5259,67.4675,67.4925,52371.0
2018-11-30 10:50:00,80.92,80.94,80.87,80.94,25366.0,67.4842,67.5009,67.4425,67.5009,25366.0
2018-11-30 10:55:00,80.93,80.99,80.93,80.96,56542.0,67.4925,67.5426,67.4925,67.5175,56542.0
2018-11-30 11:00:00,80.97,80.99,80.94,80.99,52957.0,67.5259,67.5426,67.5009,67.5426,52957.0
2018-11-30 11:05:00,80.99,81.04,80.97,81.0,71590.0,67.5426,67.5843,67.5259,67.5509,71590.0
2018-11-30 11:10:00,81.0,81.03,80.96,80.98,71616.0,67.5509,67.5759,67.5175,67.5342,71616.0
2018-11-30 11:15:00,80.99,81.0,80.88,80.89,154604.0,67.5426,67.5509,67.4508,67.4592,154604.0
2018-11-30 11:20:00,80.88,80.98,80.85,80.95,109678.0,67.4508,67.5342,67.4258,67.5092,109678.0
2018-11-30 11:25:00,80.95,80.99,80.9,80.94,52167.0,67.5092,67.5426,67.4675,67.5009,52167.0
2018-11-30 11:30:00,80.93,80.93,80.86,80.91,45313.0,67.4925,67.4925,67.4342,67.4758,45313.0
2018-11-30 11:35:00,80.91,80.92,80.83,80.92,18660.0,67.4758,67.4842,67.4091,67.4842,18660.0
2018-11-30 11:40:00,80.93,80.94,80.88,80.91,28519.0,67.4925,67.5009,67.4508,67.4758,28519.0
2018-11-30 11:45:00,80.91,80.97,80.9,80.95,44250.0,67.4758,67.5259,67.4675,67.5092,44250.0
2018-11-30 11:50:00,80.95,81.04,80.94,81.0,33129.0,67.5092,67.5843,67.5009,67.5509,33129.0
2018-11-30 11:55:00,81.0,81.02,80.98,80.99,22618.0,67.5509,67.5676,67.5342,67.5426,22618.0
2018-11-30 12:00:00,80.99,80.99,80.95,80.96,33866.0,67.5426,67.5426,67.5092,67.5175,33866.0
2018-11-30 12:05:00,80.95,81.03,80.94,81.0,65954.0,67.5092,67.5759,67.5009,67.5509,65954.0
2018-11-30 12:10:00,81.0,81.01,80.96,80.98,24459.0,67.5509,67.5592,67.5175,67.5342,24459.0
2018-11-30 12:15:00,80.98,81.06,80.97,81.05,15314.0,67.5342,67.6009,67.5259,67.5926,15314.0
2018-11-30 12:20:00,81.05,81.05,81.01,81.04,20009.0,67.5926,67.5926,67.5592,67.5843,20009.0
2018-11-30 12:25:00,81.03,81.04,80.97,81.03,32940.0,67.5759,67.5843,67.5259,67.5759,32940.0
2018-11-30 12:30:00,81.03,81.05,81.01,81.04,47667.0,67.5759,67.5926,67.5592,67.5843,47667.0
2018-11-30 12:35:00,81.04,81.06,81.03,81.04,35416.0,67.5843,67.6009,67.5759,67.5843,35416.0
2018-11-30 12:40:00,81.04,81.04,80.98,80.99,55320.0,67.5843,67.5843,67.5342,67.5426,55320.0
2018-11-30 12:45:00,80.98,81.03,80.98,81.0,42641.0,67.5342,67.5759,67.5342,67.5509,42641.0
2018-11-30 12:50:00,81.0,81.01,80.98,81.01,30969.0,67.5509,67.5592,67.5342,67.5592,30969.0
2018-11-30 12:55:00,81.02,81.02,80.95,80.97,37492.0,67.5676,67.5676,67.5092,67.5259,37492.0
2018-11-30 13:00:00,80.98,81.0,80.97,80.98,28646.0,67.5342,67.5509,67.5259,67.5342,28646.0
2018-11-30 13:05:00,80.98,81.01,80.95,80.96,36625.0,67.5342,67.5592,67.5092,67.5175,36625.0
2018-11-30 13:10:00,80.96,80.98,80.94,80.98,23537.0,67.5175,67.5342,67.5009,67.5342,23537.0
2018-11-30 13:15:00,80.97,80.99,80.94,80.98,50812.0,67.5259,67.5426,67.5009,67.5342,50812.0
2018-11-30 13:20:00,80.97,81.06,80.97,81.05,51796.0,67.5259,67.6009,67.5259,67.5926,51796.0
2018-11-30 13:25:00,81.06,81.06,81.02,81.05,63985.0,67.6009,67.6009,67.5676,67.5926,63985.0
2018-11-30 13:30:00,81.05,81.14,81.03,81.08,188526.0,67.5926,67.6677,67.5759,67.6176,188526.0
2018-11-30 13:35:00,81.09,81.15,81.09,81.15,42741.0,67.626,67.676,67.626,67.676,42741.0
2018-11-30 13:40:00,81.14,81.18,81.12,81.18,31301.0,67.6677,67.701,67.651,67.701,31301.0
2018-11-30 13:45:00,81.18,81.18,81.09,81.15,29178.0,67.701,67.701,67.626,67.676,29178.0
2018-11-30 13:50:00,81.15,81.2,81.13,81.16,30238.0,67.676,67.7177,67.6593,67.6843,30238.0
2018-11-30 13:55:00,81.16,81.24,81.16,81.24,21912.0,67.6843,67.7511,67.6843,67.7511,21912.0
2018-11-30 14:00:00,81.25,81.25,81.21,81.23,25290.0,67.7594,67.7594,67.726,67.7427,25290.0
2018-11-30 14:05:00,81.24,81.25,81.21,81.23,49950.0,67.7511,67.7594,67.726,67.7427,49950.0
2018-11-30 14:10:00,81.23,81.28,81.22,81.26,62041.0,67.7427,67.7844,67.7344,67.7677,62041.0
2018-11-30 14:15:00,81.27,81.33,81.27,81.3,52365.0,67.7761,67.8261,67.7761,67.8011,52365.0
2018-11-30 14:20:00,81.3,81.33,81.27,81.32,103838.0,67.8011,67.8261,67.7761,67.8178,103838.0
2018-11-30 14:25:00,81.34,81.42,81.34,81.4,49464.0,67.8345,67.9012,67.8345,67.8845,49464.0
2018-11-30 14:30:00,81.4,81.41,81.32,81.33,66091.0,67.8845,67.8928,67.8178,67.8261,66091.0
2018-11-30 14:35:00,81.32,81.37,81.32,81.33,26669.0,67.8178,67.8595,67.8178,67.8261,26669.0
2018-11-30 14:40:00,81.33,81.4,81.33,81.35,28255.0,67.8261,67.8845,67.8261,67.8428,28255.0
2018-11-30 14:45:00,81.35,81.35,81.29,81.33,80609.0,67.8428,67.8428,67.7928,67.8261,80609.0
2018-11-30 14:50:00,81.33,81.34,81.27,81.28,44734.0,67.8261,67.8345,67.7761,67.7844,44734.0
2018-11-30 14:55:00,81.28,81.3,81.24,81.26,94905.0,67.7844,67.8011,67.7511,67.7677,94905.0
2018-11-30 15:00:00,81.26,81.32,81.26,81.31,43189.0,67.7677,67.8178,67.7677,67.8094,43189.0
2018-11-30 15:05:00,81.31,81.39,81.3,81.39,36431.0,67.8094,67.8762,67.8011,67.8762,36431.0
2018-11-30 15:10:00,81.39,81.39,81.33,81.36,81675.0,67.8762,67.8762,67.8261,67.8511,81675.0
2018-11-30 15:15:00,81.35,81.41,81.32,81.4,74760.0,67.8428,67.8928,67.8178,67.8845,74760.0
2018-11-30 15:20:00,81.39,81.48,81.39,81.47,76512.0,67.8762,67.9512,67.8762,67.9429,76512.0
2018-11-30 15:25:00,81.46,81.51,81.45,81.5,98272.0,67.9345,67.9762,67.9262,67.9679,98272.0
2018-11-30 15:30:00,81.5,81.51,81.46,81.49,210277.0,67.9679,67.9762,67.9345,67.9595,210277.0
2018-11-30 15:35:00,81.48,81.57,81.47,81.57,139845.0,67.9512,68.0263,67.9429,68.0263,139845.0
2018-11-30 15:40:00,81.56,81.6,81.56,81.59,231556.0,68.0179,68.0513,68.0179,68.0429,231556.0
2018-11-30 15:45:00,81.58,81.58,81.5,81.58,1064302.0,68.0346,68.0346,67.9679,68.0346,1064302.0
2018-11-30 15:50:00,81.58,81.6,81.53,81.57,238433.0,68.0346,68.0513,67.9929,68.0263,238433.0
2018-11-30 15:55:00,81.57,81.72,81.57,81.66,1602710.0,68.0263,68.1514,68.0263,68.1013,1602710.0
2018-12-03 09:30:00,82.22,82.22,81.52,81.66,302231.0,68.5683,68.5683,67.9846,68.1013,302231.0
2018-12-03 09:35:00,81.66,81.77,81.59,81.65,191159.0,68.1013,68.1931,68.0429,68.093,191159.0
2018-12-03 09:40:00,81.66,81.72,81.52,81.56,108955.0,68.1013,68.1514,67.9846,68.0179,108955.0
2018-12-03 09:45:00,81.57,81.64,81.52,81.52,78185.0,68.0263,68.0846,67.9846,67.9846,78185.0
2018-12-03 09:50:00,81.53,81.58,81.42,81.56,205009.0,67.9929,68.0346,67.9012,68.0179,205009.0
2018-12-03 09:55:00,81.56,81.68,81.5,81.52,194372.0,68.0179,68.118,67.9679,67.9846,194372.0
2018-12-03 10:00:00,81.53,81.61,81.5,81.51,124378.0,67.9929,68.0596,67.9679,67.9762,124378.0
2018-12-03 10:05:00,81.51,81.52,81.38,81.42,316730.0,67.9762,67.9846,67.8678,67.9012,316730.0
2018-12-03 10:10:00,81.41,81.5,81.37,81.47,118513.0,67.8928,67.9679,67.8595,67.9429,118513.0
2018-12-03 10:15:00,81.47,81.49,81.4,81.42,194129.0,67.9429,67.9595,67.8845,67.9012,194129.0
2018-12-03 10:20:00,81.42,81.61,81.39,81.56,100091.0,67.9012,68.0596,67.8762,68.0179,100091.0
2018-12-03 10:25:00,81.58,81.62,81.52,81.53,46843.0,68.0346,68.068,67.9846,67.9929,46843.0
2018-12-03 10:30:00,81.52,81.61,81.52,81.57,37049.0,67.9846,68.0596,67.9846,68.0263,37049.0
2018-12-03 10:35:00,81.57,81.61,81.51,81.53,62039.0,68.0263,68.0596,67.9762,67.9929,62039.0
2018-12-03 10:40:00,81.53,81.6,81.5,81.57,62048.0,67.9929,68.0513,67.9679,68.0263,62048.0
2018-12-03 10:45:00,81.57,81.63,81.55,81.59,86660.0,68.0263,68.0763,68.0096,68.0429,86660.0
2018-12-03 10:50:00,81.59,81.62,81.46,81.53,49313.0,68.0429,68.068,67.9345,67.9929,49313.0
2018-12-03 10:55:00,81.54,81.56,81.5,81.55,41720.0,68.0012,68.0179,67.9679,68.0096,41720.0
2018-12-03 11:00:00,81.55,81.58,81.46,81.48,67668.0,68.0096,68.0346,67.9345,67.9512,67668.0
2018-12-03 11:05:00,81.48,81.52,81.46,81.48,48318.0,67.9512,67.9846,67.9345,67.9512,48318.0
2018-12-03 11:10:00,81.48,81.57,81.43,81.57,66089.0,67.9512,68.0263,67.9095,68.0263,66089.0
2018-12-03 11:15:00,81.57,81.65,81.56,81.6,67384.0,68.0263,68.093,68.0179,68.0513,67384.0
2018-12-03 11:20:00,81.59,81.63,81.54,81.55,27995.0,68.0429,68.0763,68.0012,68.0096,27995.0
2018-12-03 11:25:00,81.55,81.58,81.46,81.56,62876.0,68.0096,68.0346,67.9345,68.0179,62876.0
2018-12-03 11:30:00,81.57,81.62,81.55,81.55,45379.0,68.0263,68.068,68.0096,68.0096,45379.0
2018-12-03 11:35:00,81.55,81.55,81.42,81.43,81273.0,68.0096,68.0096,67.9012,67.9095,81273.0
2018-12-03 11:40:00,81.43,81.46,81.38,81.41,197012.0,67.9095,67.9345,67.8678,67.8928,197012.0
2018-12-03 11:45:00,81.41,81.43,81.37,81.43,65061.0,67.8928,67.9095,67.8595,67.9095,65061.0
2018-12-03 11:50:00,81.43,81.48,81.41,81.46,93065.0,67.9095,67.9512,67.8928,67.9345,93065.0
2018-12-03 11:55:00,81.46,81.54,81.43,81.52,142380.0,67.9345,68.0012,67.9095,67.9846,142380.0
2018-12-03 12:00:00,81.51,81.55,81.5,81.52,61231.0,67.9762,68.0096,67.9679,67.9846,61231.0
2018-12-03 12:05:00,81.53,81.58,81.51,81.57,94794.0,67.9929,68.0346,67.9762,68.0263,94794.0
2018-12-03 12:10:00,81.57,81.61,81.53,81.55,102430.0,68.0263,68.0596,67.9929,68.0096,102430.0
2018-12-03 12:15:00,81.55,81.62,81.54,81.59,61873.0,68.0096,68.068,68.0012,68.0429,61873.0
2018-12-03 12:20:00,81.59,81.64,81.57,81.62,47614.0,68.0429,68.0846,68.0263,68.068,47614.0
2018-12-03 12:25:00,81.62,81.66,81.61,81.66,40049.0,68.068,68.1013,68.0596,68.1013,40049.0
2018-12-03 12:30:00,81.67,81.76,81.66,81.76,173021.0,68.1097,68.1847,68.1013,68.1847,173021.0
2018-12-03 12:35:00,81.76,81.78,81.73,81.73,51382.0,68.1847,68.2014,68.1597,68.1597,51382.0
2018-12-03 12:40:00,81.72,81.72,81.59,81.6,39442.0,68.1514,68.1514,68.0429,68.0513,39442.0
2018-12-03 12:45:00,81.6,81.64,81.53,81.54,68515.0,68.0513,68.0846,67.9929,68.0012,68515.0
2018-12-03 12:50:00,81.54,81.55,81.47,81.49,59199.0,68.0012,68.0096,67.9429,67.9595,59199.0
2018-12-03 12:55:00,81.5,81.53,81.49,81.53,65588.0,67.9679,67.9929,67.9595,67.9929,65588.0
2018-12-03 13:00:00,81.53,81.6,81.53,81.6,82331.0,67.9929,68.0513,67.9929,68.0513,82331.0
2018-12-03 13:05:00,81.6,81.65,81.57,81.62,72096.0,68.0513,68.093,68.0263,68.068,72096.0
2018-12-03 13:10:00,81.62,81.7,81.62,81.7,114340.0,68.068,68.1347,68.068,68.1347,114340.0
2018-12-03 13:15:00,81.7,81.76,81.69,81.73,36047.0,68.1347,68.1847,68.1263,68.1597,36047.0
2018-12-03 13:20:00,81.74,81.79,81.72,81.78,26718.0,68.168,68.2097,68.1514,68.2014,26718.0
2018-12-03 13:25:00,81.77,81.79,81.74,81.77,64282.0,68.1931,68.2097,68.168,68.1931,64282.0
2018-12-03 13:30:00,81.77,81.77,81.68,81.68,32209.0,68.1931,68.1931,68.118,68.118,32209.0
2018-12-03 13:35:00,81.69,81.69,81.63,81.64,25468.0,68.1263,68.1263,68.0763,68.0846,25468.0
2018-12-03 13:40:00,81.64,81.67,81.62,81.67,34660.0,68.0846,68.1097,68.068,68.1097,34660.0
2018-12-03 13:45:00,81.68,81.69,81.54,81.55,18029.0,68.118,68.1263,68.0012,68.0096,18029.0
2018-12-03 13:50:00,81.54,81.6,81.54,81.58,57252.0,68.0012,68.0513,68.0012,68.0346,57252.0
2018-12-03 13:55:00,81.58,81.58,81.53,81.56,20389.0,68.0346,68.0346,67.9929,68.0179,20389.0
2018-12-03 14:00:00,81.57,81.61,81.55,81.58,33116.0,68.0263,68.0596,68.0096,68.0346,33116.0
2018-12-03 14:05:00,81.58,81.6,81.48,81.52,153296.0,68.0346,68.0513,67.9512,67.9846,153296.0
2018-12-03 14:10:00,81.52,81.58,81.51,81.52,81094.0,67.9846,68.0346,67.9762,67.9846,81094.0
2018-12-03 14:15:00,81.51,81.62,81.5,81.62,90198.0,67.9762,68.068,67.9679,68.068,90198.0
2018-12-03 14:20:00,81.62,81.66,81.61,81.64,24200.0,68.068,68.1013,68.0596,68.0846,24200.0
2018-12-03 14:25:00,81.64,81.69,81.62,81.64,50352.0,68.0846,68.1263,68.068,68.0846,50352.0
2018-12-03 14:30:00,81.65,81.69,81.63,81.68,53668.0,68.093,68.1263,68.0763,68.118,53668.0
2018-12-03 14:35:00,81.68,81.71,81.65,81.71,116111.0,68.118,68.143,68.093,68.143,116111.0
2018-12-03 14:40:00,81.71,81.73,81.63,81.65,26591.0,68.143,68.1597,68.0763,68.093,26591.0
2018-12-03 14:45:00,81.65,81.7,81.65,81.67,19811.0,68.093,68.1347,68.093,68.1097,19811.0
2018-12-03 14:50:00,81.68,81.69,81.59,81.62,49969.0,68.118,68.1263,68.0429,68.068,49969.0
2018-12-03 14:55:00,81.61,81.67,81.6,81.64,44264.0,68.0596,68.1097,68.0513,68.0846,44264.0
2018-12-03 15:00:00,81.64,81.68,81.61,81.65,65938.0,68.0846,68.118,68.0596,68.093,65938.0
2018-12-03 15:05:00,81.66,81.7,81.64,81.66,49898.0,68.1013,68.1347,68.0846,68.1013,49898.0
2018-12-03 15:10:00,81.67,81.8,81.67,81.8,43908.0,68.1097,68.2181,68.1097,68.2181,43908.0
2018-12-03 15:15:00,81.8,81.88,81.78,81.83,740032.0,68.2181,68.2848,68.2014,68.2431,740032.0
2018-12-03 15:20:00,81.83,81.85,81.7,81.71,93360.0,68.2431,68.2598,68.1347,68.143,93360.0
2018-12-03 15:25:00,81.7,81.74,81.65,81.74,184214.0,68.1347,68.168,68.093,68.168,184214.0
2018-12-03 15:30:00,81.74,81.84,81.7,81.84,342972.0,68.168,68.2514,68.1347,68.2514,342972.0
2018-12-03 15:35:00,81.84,81.86,81.82,81.84,121379.0,68.2514,68.2681,68.2348,68.2514,121379.0
2018-12-03 15:40:00,81.85,81.85,81.79,81.84,184607.0,68.2598,68.2598,68.2097,68.2514,184607.0
2018-12-03 15:45:00,81.85,81.9,81.83,81.9,333084.0,68.2598,68.3015,68.2431,68.3015,333084.0
2018-12-03 15:50:00,81.9,81.93,81.85,81.86,266741.0,68.3015,68.3265,68.2598,68.2681,266741.0
2018-12-03 15:55:00,81.86,82.1,81.86,82.07,1620326.0,68.2681,68.4683,68.2681,68.4432,1620326.0
2018-12-04 09:30:00,82.16,82.27,81.97,82.16,143337.0,68.5183,68.61,68.3598,68.5183,143337.0
2018-12-04 09:35:00,82.16,82.29,82.16,82.24,50149.0,68.5183,68.6267,68.5183,68.585,50149.0
2018-12-04 09:40:00,82.24,82.31,82.21,82.24,45898.0,68.585,68.6434,68.56,68.585,45898.0
2018-12-04 09:45:00,82.25,82.27,82.14,82.16,89082.0,68.5934,68.61,68.5016,68.5183,89082.0
2018-12-04 09:50:00,82.16,82.22,82.14,82.16,86702.0,68.5183,68.5683,68.5016,68.5183,86702.0
2018-12-04 09:55:00,82.16,82.22,82.14,82.17,59466.0,68.5183,68.5683,68.5016,68.5266,59466.0
2018-12-04 10:00:00,82.16,82.18,82.06,82.11,77496.0,68.5183,68.535,68.4349,68.4766,77496.0
2018-12-04 10:05:00,82.11,82.11,82.03,82.06,42196.0,68.4766,68.4766,68.4099,68.4349,42196.0
2018-12-04 10:10:00,82.05,82.09,82.0,82.01,41472.0,68.4266,68.4599,68.3849,68.3932,41472.0
2018-12-04 10:15:00,82.0,82.04,81.88,81.89,56558.0,68.3849,68.4182,68.2848,68.2931,56558.0
2018-12-04 10:20:00,81.89,81.94,81.88,81.9,140913.0,68.2931,68.3348,68.2848,68.3015,140913.0
2018-12-04 10:25:00,81.9,81.96,81.84,81.95,138999.0,68.3015,68.3515,68.2514,68.3432,138999.0
2018-12-04 10:30:00,81.96,81.99,81.84,81.88,61924.0,68.3515,68.3765,68.2514,68.2848,61924.0
2018-12-04 10:35:00,81.88,81.98,81.87,81.98,79332.0,68.2848,68.3682,68.2765,68.3682,79332.0
2018-12-04 10:40:00,81.98,82.03,81.96,82.01,57767.0,68.3682,68.4099,68.3515,68.3932,57767.0
2018-12-04 10:45:00,82.0,82.02,81.94,81.99,52740.0,68.3849,68.4015,68.3348,68.3765,52740.0
2018-12-04 10:50:00,82.0,82.02,81.95,81.99,31403.0,68.3849,68.4015,68.3432,68.3765,31403.0
2018-12-04 10:55:00,81.98,81.98,81.9,81.92,23844.0,68.3682,68.3682,68.3015,68.3181,23844.0
2018-12-04 11:00:00,81.91,82.07,81.85,82.06,54987.0,68.3098,68.4432,68.2598,68.4349,54987.0
2018-12-04 11:05:00,82.06,82.1,81.99,82.0,31420.0,68.4349,68.4683,68.3765,68.3849,31420.0
2018-12-04 11:10:00,82.01,82.03,81.98,82.01,33687.0,68.3932,68.4099,68.3682,68.3932,33687.0
2018-12-04 11:15:00,82.0,82.03,81.97,82.02,19638.0,68.3849,68.4099,68.3598,68.4015,19638.0
2018-12-04 11:20:00,82.02,82.07,81.95,82.01,87889.0,68.4015,68.4432,68.3432,68.3932,87889.0
2018-12-04 11:25:00,82.02,82.05,81.99,82.05,24834.0,68.4015,68.4266,68.3765,68.4266,24834.0
2018-12-04 11:30:00,82.05,82.08,82.0,82.08,34617.0,68.4266,68.4516,68.3849,68.4516,34617.0
2018-12-04 11:35:00,82.08,82.2,82.06,82.18,84307.0,68.4516,68.5517,68.4349,68.535,84307.0
2018-12-04 11:40:00,82.18,82.2,82.13,82.13,26849.0,68.535,68.5517,68.4933,68.4933,26849.0
2018-12-04 11:45:00,82.13,82.14,82.07,82.11,35011.0,68.4933,68.5016,68.4432,68.4766,35011.0
2018-12-04 11:50:00,82.11,82.14,82.06,82.12,22033.0,68.4766,68.5016,68.4349,68.4849,22033.0
2018-12-04 11:55:00,82.13,82.13,82.06,82.08,48765.0,68.4933,68.4933,68.4349,68.4516,48765.0
2018-12-04 12:00:00,82.07,82.07,81.92,81.92,63052.0,68.4432,68.4432,68.3181,68.3181,63052.0
2018-12-04 12:05:00,81.91,81.91,81.62,81.74,108285.0,68.3098,68.3098,68.068,68.168,108285.0
2018-12-04 12:10:00,81.74,81.82,81.69,81.7,96241.0,68.168,68.2348,68.1263,68.1347,96241.0
2018-12-04 12:15:00,81.69,81.73,81.63,81.7,91076.0,68.1263,68.1597,68.0763,68.1347,91076.0
2018-12-04 12:20:00,81.7,81.71,81.52,81.54,58754.0,68.1347,68.143,67.9846,68.0012,58754.0
2018-12-04 12:25:00,81.53,81.62,81.39,81.4,105344.0,67.9929,68.068,67.8762,67.8845,105344.0
2018-12-04 12:30:00,81.4,81.43,81.24,81.43,150401.0,67.8845,67.9095,67.7511,67.9095,150401.0
2018-12-04 12:35:00,81.43,81.56,81.39,81.51,45351.0,67.9095,68.0179,67.8762,67.9762,45351.0
2018-12-04 12:40:00,81.52,81.59,81.49,81.54,45054.0,67.9846,68.0429,67.9595,68.0012,45054.0
2018-12-04 12:45:00,81.53,81.6,81.5,81.55,55145.0,67.9929,68.0513,67.9679,68.0096,55145.0
2018-12-04 12:50:00,81.55,81.64,81.53,81.63,49275.0,68.0096,68.0846,67.9929,68.0763,49275.0
2018-12-04 12:55:00,81.64,81.76,81.63,81.67,42509.0,68.0846,68.1847,68.0763,68.1097,42509.0
2018-12-04 13:00:00,81.66,81.73,81.63,81.71,51771.0,68.1013,68.1597,68.0763,68.143,51771.0
2018-12-04 13:05:00,81.7,81.78,81.69,81.77,25816.0,68.1347,68.2014,68.1263,68.1931,25816.0
2018-12-04 13:10:00,81.78,81.8,81.68,81.68,28195.0,68.2014,68.2181,68.118,68.118,28195.0
2018-12-04 13:15:00,81.68,81.78,81.67,81.69,89929.0,68.118,68.2014,68.1097,68.1263,89929.0
2018-12-04 13:20:00,81.69,81.69,81.56,81.58,21131.0,68.1263,68.1263,68.0179,68.0346,21131.0
2018-12-04 13:25:00,81.57,81.57,81.36,81.44,101308.0,68.0263,68.0263,67.8511,67.9178,101308.0
2018-12-04 13:30:00,81.43,81.52,81.4,81.43,75156.0,67.9095,67.9846,67.8845,67.9095,75156.0
2018-12-04 13:35:00,81.42,81.43,81.26,81.27,42172.0,67.9012,67.9095,67.7677,67.7761,42172.0
2018-12-04 13:40:00,81.27,81.39,81.22,81.38,74023.0,67.7761,67.8762,67.7344,67.8678,74023.0
2018-12-04 13:45:00,81.37,81.48,81.35,81.4,48618.0,67.8595,67.9512,67.8428,67.8845,48618.0
2018-12-04 13:50:00,81.39,81.46,81.35,81.42,44668.0,67.8762,67.9345,67.8428,67.9012,44668.0
2018-12-04 13:55:00,81.42,81.57,81.42,81.54,55725.0,67.9012,68.0263,67.9012,68.0012,55725.0
2018-12-04 14:00:00,81.54,81.54,81.41,81.41,126749.0,68.0012,68.0012,67.8928,67.8928,126749.0
2018-12-04 14:05:00,81.41,81.52,81.41,81.52,60378.0,67.8928,67.9846,67.8928,67.9846,60378.0
2018-12-04 14:10:00,81.51,81.61,81.48,81.58,60183.0,67.9762,68.0596,67.9512,68.0346,60183.0
2018-12-04 14:15:00,81.56,81.57,81.48,81.51,30644.0,68.0179,68.0263,67.9512,67.9762,30644.0
2018-12-04 14:20:00,81.51,81.54,81.44,81.44,23966.0,67.9762,68.0012,67.9178,67.9178,23966.0
2018-12-04 14:25:00,81.43,81.44,81.35,81.4,34827.0,67.9095,67.9178,67.8428,67.8845,34827.0
2018-12-04 14:30:00,81.41,81.58,81.41,81.55,40584.0,67.8928,68.0346,67.8928,68.0096,40584.0
2018-12-04 14:35:00,81.55,81.55,81.43,81.48,67546.0,68.0096,68.0096,67.9095,67.9512,67546.0
2018-12-04 14:40:00,81.48,81.5,81.4,81.45,135400.0,67.9512,67.9679,67.8845,67.9262,135400.0
2018-12-04 14:45:00,81.45,81.6,81.44,81.52,140577.0,67.9262,68.0513,67.9178,67.9846,140577.0
2018-12-04 14:50:00,81.51,81.54,81.45,81.48,85062.0,67.9762,68.0012,67.9262,67.9512,85062.0
2018-12-04 14:55:00,81.48,81.51,81.41,81.41,114655.0,67.9512,67.9762,67.8928,67.8928,114655.0
2018-12-04 15:00:00,81.41,81.41,81.26,81.26,114632.0,67.8928,67.8928,67.7677,67.7677,114632.0
2018-12-04 15:05:00,81.25,81.28,81.15,81.16,42444.0,67.7594,67.7844,67.676,67.6843,42444.0
2018-12-04 15:10:00,81.15,81.19,81.03,81.12,144803.0,67.676,67.7094,67.5759,67.651,144803.0
2018-12-04 15:15:00,81.12,81.17,80.97,80.99,55534.0,67.651,67.6927,67.5259,67.5426,55534.0
2018-12-04 15:20:00,80.99,81.04,80.85,80.87,205482.0,67.5426,67.5843,67.4258,67.4425,205482.0
2018-12-04 15:25:00,80.86,80.98,80.85,80.91,120193.0,67.4342,67.5342,67.4258,67.4758,120193.0
2018-12-04 15:30:00,80.91,81.02,80.88,81.0,142032.0,67.4758,67.5676,67.4508,67.5509,142032.0
2018-12-04 15:35:00,80.99,81.07,80.81,80.84,138791.0,67.5426,67.6093,67.3925,67.4175,138791.0
2018-12-04 15:40:00,80.83,80.86,80.76,80.82,337187.0,67.4091,67.4342,67.3508,67.4008,337187.0
2018-12-04 15:45:00,80.82,80.88,80.77,80.86,226814.0,67.4008,67.4508,67.3591,67.4342,226814.0
2018-12-04 15:50:00,80.86,80.9,80.7,80.74,448693.0,67.4342,67.4675,67.3007,67.3341,448693.0
2018-12-04 15:55:00,80.75,80.9,80.69,80.88,1685277.0,67.3424,67.4675,67.2924,67.4508,1685277.0
2018-12-06 09:30:00,80.51,80.58,80.29,80.45,145998.0,67.1423,67.2006,66.9588,67.0922,145998.0
2018-12-06 09:35:00,80.47,80.63,80.44,80.51,135533.0,67.1089,67.2423,67.0839,67.1423,135533.0
2018-12-06 09:40:00,80.52,80.56,80.45,80.48,191706.0,67.1506,67.184,67.0922,67.1172,191706.0
2018-12-06 09:45:00,80.48,80.55,80.39,80.41,200014.0,67.1172,67.1756,67.0422,67.0589,200014.0
2018-12-06 09:50:00,80.41,80.43,80.07,80.08,129199.0,67.0589,67.0755,66.7753,66.7837,129199.0
2018-12-06 09:55:00,80.09,80.19,80.06,80.07,74984.0,66.792,66.8754,66.767,66.7753,74984.0
2018-12-06 10:00:00,80.06,80.3,79.97,80.3,249601.0,66.767,66.9671,66.6919,66.9671,249601.0
2018-12-06 10:05:00,80.3,80.32,80.2,80.3,261099.0,66.9671,66.9838,66.8837,66.9671,261099.0
2018-12-06 10:10:00,80.3,80.31,80.17,80.21,245128.0,66.9671,66.9755,66.8587,66.8921,245128.0
2018-12-06 10:15:00,80.21,80.28,79.97,79.98,175477.0,66.8921,66.9505,66.6919,66.7003,175477.0
2018-12-06 10:20:00,79.98,80.11,79.92,79.96,207759.0,66.7003,66.8087,66.6502,66.6836,207759.0
2018-12-06 10:25:00,79.96,80.15,79.92,80.15,74060.0,66.6836,66.842,66.6502,66.842,74060.0
2018-12-06 10:30:00,80.16,80.22,80.12,80.12,77749.0,66.8504,66.9004,66.817,66.817,77749.0
2018-12-06 10:35:00,80.13,80.17,80.05,80.08,31183.0,66.8254,66.8587,66.7586,66.7837,31183.0
2018-12-06 10:40:00,80.09,80.14,79.98,80.13,61817.0,66.792,66.8337,66.7003,66.8254,61817.0
2018-12-06 10:45:00,80.13,80.15,80.05,80.06,61556.0,66.8254,66.842,66.7586,66.767,61556.0
2018-12-06 10:50:00,80.05,80.18,80.05,80.15,78444.0,66.7586,66.8671,66.7586,66.842,78444.0
2018-12-06 10:55:00,80.15,80.16,79.97,80.05,160471.0,66.842,66.8504,66.6919,66.7586,160471.0
2018-12-06 11:00:00,80.05,80.08,79.96,80.08,91438.0,66.7586,66.7837,66.6836,66.7837,91438.0
2018-12-06 11:05:00,80.07,80.11,79.99,80.0,34583.0,66.7753,66.8087,66.7086,66.7169,34583.0
2018-12-06 11:10:00,80.02,80.02,79.9,79.91,55458.0,66.7336,66.7336,66.6335,66.6419,55458.0
2018-12-06 11:15:00,79.9,80.0,79.86,79.99,66379.0,66.6335,66.7169,66.6002,66.7086,66379.0
2018-12-06 11:20:00,79.98,80.04,79.94,79.94,87244.0,66.7003,66.7503,66.6669,66.6669,87244.0
2018-12-06 11:25:00,79.94,79.96,79.77,79.83,86642.0,66.6669,66.6836,66.5251,66.5752,86642.0
2018-12-06 11:30:00,79.83,80.01,79.83,80.0,131963.0,66.5752,66.7253,66.5752,66.7169,131963.0
2018-12-06 11:35:00,79.99,80.04,79.88,79.9,90541.0,66.7086,66.7503,66.6169,66.6335,90541.0
2018-12-06 11:40:00,79.9,80.02,79.9,80.0,57612.0,66.6335,66.7336,66.6335,66.7169,57612.0
2018-12-06 11:45:00,80.01,80.08,79.97,80.05,72397.0,66.7253,66.7837,66.6919,66.7586,72397.0
2018-12-06 11:50:00,80.05,80.21,80.04,80.17,95147.0,66.7586,66.8921,66.7503,66.8587,95147.0
2018-12-06 11:55:00,80.17,80.21,80.13,80.16,78366.0,66.8587,66.8921,66.8254,66.8504,78366.0
2018-12-06 12:00:00,80.16,80.29,80.14,80.27,40839.0,66.8504,66.9588,66.8337,66.9421,40839.0
2018-12-06 12:05:00,80.26,80.37,80.25,80.34,75770.0,66.9338,67.0255,66.9254,67.0005,75770.0
2018-12-06 12:10:00,80.34,80.36,80.3,80.34,98580.0,67.0005,67.0172,66.9671,67.0005,98580.0
2018-12-06 12:15:00,80.35,80.46,80.29,80.31,169106.0,67.0088,67.1006,66.9588,66.9755,169106.0
2018-12-06 12:20:00,80.31,80.45,80.29,80.45,123299.0,66.9755,67.0922,66.9588,67.0922,123299.0
2018-12-06 12:25:00,80.44,80.51,80.43,80.49,81350.0,67.0839,67.1423,67.0755,67.1256,81350.0
2018-12-06 12:30:00,80.48,80.51,80.42,80.5,59081.0,67.1172,67.1423,67.0672,67.1339,59081.0
2018-12-06 12:35:00,80.5,80.56,80.5,80.51,152284.0,67.1339,67.184,67.1339,67.1423,152284.0
2018-12-06 12:40:00,80.52,80.73,80.5,80.73,69020.0,67.1506,67.3257,67.1339,67.3257,69020.0
2018-12-06 12:45:00,80.73,80.82,80.71,80.81,82127.0,67.3257,67.4008,67.3091,67.3925,82127.0
2018-12-06 12:50:00,80.8,80.8,80.66,80.72,121596.0,67.3841,67.3841,67.2674,67.3174,121596.0
2018-12-06 12:55:00,80.73,80.84,80.72,80.82,42950.0,67.3257,67.4175,67.3174,67.4008,42950.0
2018-12-06 13:00:00,80.82,80.92,80.8,80.87,78202.0,67.4008,67.4842,67.3841,67.4425,78202.0
2018-12-06 13:05:00,80.87,80.89,80.82,80.83,43854.0,67.4425,67.4592,67.4008,67.4091,43854.0
2018-12-06 13:10:00,80.83,80.95,80.83,80.92,42245.0,67.4091,67.5092,67.4091,67.4842,42245.0
2018-12-06 13:15:00,80.92,80.93,80.78,80.79,30346.0,67.4842,67.4925,67.3674,67.3758,30346.0
2018-12-06 13:20:00,80.79,80.79,80.69,80.7,32875.0,67.3758,67.3758,67.2924,67.3007,32875.0
2018-12-06 13:25:00,80.7,80.72,80.62,80.62,61668.0,67.3007,67.3174,67.234,67.234,61668.0
2018-12-06 13:30:00,80.61,80.61,80.54,80.6,58832.0,67.2257,67.2257,67.1673,67.2173,58832.0
2018-12-06 13:35:00,80.6,80.71,80.58,80.65,55817.0,67.2173,67.3091,67.2006,67.259,55817.0
2018-12-06 13:40:00,80.66,80.79,80.66,80.76,74968.0,67.2674,67.3758,67.2674,67.3508,74968.0
2018-12-06 13:45:00,80.77,80.96,80.77,80.96,58811.0,67.3591,67.5175,67.3591,67.5175,58811.0
2018-12-06 13:50:00,80.97,81.07,80.94,81.07,51641.0,67.5259,67.6093,67.5009,67.6093,51641.0
2018-12-06 13:55:00,81.08,81.14,80.98,81.13,89868.0,67.6176,67.6677,67.5342,67.6593,89868.0
2018-12-06 14:00:00,81.13,81.28,81.13,81.18,95733.0,67.6593,67.7844,67.6593,67.701,95733.0
2018-12-06 14:05:00,81.18,81.28,81.15,81.18,49469.0,67.701,67.7844,67.676,67.701,49469.0
2018-12-06 14:10:00,81.18,81.25,81.09,81.25,63622.0,67.701,67.7594,67.626,67.7594,63622.0
2018-12-06 14:15:00,81.25,81.3,81.1,81.12,60426.0,67.7594,67.8011,67.6343,67.651,60426.0
2018-12-06 14:20:00,81.13,81.2,81.07,81.19,55311.0,67.6593,67.7177,67.6093,67.7094,55311.0
2018-12-06 14:25:00,81.2,81.41,81.2,81.4,72596.0,67.7177,67.8928,67.7177,67.8845,72596.0
2018-12-06 14:30:00,81.39,81.44,81.27,81.36,67361.0,67.8762,67.9178,67.7761,67.8511,67361.0
2018-12-06 14:35:00,81.37,81.45,81.3,81.34,58417.0,67.8595,67.9262,67.8011,67.8345,58417.0
2018-12-06 14:40:00,81.33,81.5,81.33,81.37,57611.0,67.8261,67.9679,67.8261,67.8595,57611.0
2018-12-06 14:45:00,81.36,81.38,81.23,81.34,83375.0,67.8511,67.8678,67.7427,67.8345,83375.0
2018-12-06 14:50:00,81.34,81.69,81.34,81.66,68926.0,67.8345,68.1263,67.8345,68.1013,68926.0
2018-12-06 14:55:00,81.67,81.79,81.63,81.79,164084.0,68.1097,68.2097,68.0763,68.2097,164084.0
2018-12-06 15:00:00,81.8,81.91,81.65,81.67,245676.0,68.2181,68.3098,68.093,68.1097,245676.0
2018-12-06 15:05:00,81.67,81.75,81.57,81.72,112937.0,68.1097,68.1764,68.0263,68.1514,112937.0
2018-12-06 15:10:00,81.71,81.78,81.67,81.74,72338.0,68.143,68.2014,68.1097,68.168,72338.0
2018-12-06 15:15:00,81.75,81.87,81.71,81.83,71739.0,68.1764,68.2765,68.143,68.2431,71739.0
2018-12-06 15:20:00,81.83,81.87,81.75,81.82,160493.0,68.2431,68.2765,68.1764,68.2348,160493.0
2018-12-06 15:25:00,81.83,81.97,81.8,81.95,175588.0,68.2431,68.3598,68.2181,68.3432,175588.0
2018-12-06 15:30:00,81.95,82.19,81.93,82.19,269884.0,68.3432,68.5433,68.3265,68.5433,269884.0
2018-12-06 15:35:00,82.19,82.28,82.15,82.26,368671.0,68.5433,68.6184,68.51,68.6017,368671.0
2018-12-06 15:40:00,82.26,82.44,82.2,82.42,502183.0,68.6017,68.7518,68.5517,68.7351,502183.0
2018-12-06 15:45:00,82.43,82.66,82.41,82.66,627786.0,68.7435,68.9353,68.7268,68.9353,627786.0
2018-12-06 15:50:00,82.65,82.72,82.61,82.7,1018322.0,68.9269,68.9853,68.8936,68.9686,1018322.0
2018-12-06 15:55:00,82.7,82.99,82.68,82.89,2187392.0,68.9686,69.2105,68.952,69.1271,2187392.0
2018-12-07 09:30:00,82.6,82.85,82.25,82.31,192034.0,68.8852,69.0937,68.5934,68.6434,192034.0
2018-12-07 09:35:00,82.31,82.35,82.18,82.34,187351.0,68.6434,68.6768,68.535,68.6684,187351.0
2018-12-07 09:40:00,82.32,82.5,82.32,82.4,166972.0,68.6517,68.8018,68.6517,68.7185,166972.0
2018-12-07 09:45:00,82.4,82.55,82.37,82.48,134375.0,68.7185,68.8435,68.6934,68.7852,134375.0
2018-12-07 09:50:00,82.48,82.63,82.46,82.59,59986.0,68.7852,68.9103,68.7685,68.8769,59986.0
2018-12-07 09:55:00,82.59,82.71,82.59,82.65,68553.0,68.8769,68.977,68.8769,68.9269,68553.0
2018-12-07 10:00:00,82.66,82.71,82.63,82.71,41869.0,68.9353,68.977,68.9103,68.977,41869.0
2018-12-07 10:05:00,82.71,82.71,82.57,82.62,63822.0,68.977,68.977,68.8602,68.9019,63822.0
2018-12-07 10:10:00,82.63,82.76,82.54,82.57,48301.0,68.9103,69.0187,68.8352,68.8602,48301.0
2018-12-07 10:15:00,82.57,82.57,82.32,82.35,104157.0,68.8602,68.8602,68.6517,68.6768,104157.0
2018-12-07 10:20:00,82.35,82.4,82.19,82.24,79509.0,68.6768,68.7185,68.5433,68.585,79509.0
2018-12-07 10:25:00,82.24,82.28,82.14,82.26,55118.0,68.585,68.6184,68.5016,68.6017,55118.0
2018-12-07 10:30:00,82.25,82.45,82.23,82.32,167186.0,68.5934,68.7601,68.5767,68.6517,167186.0
2018-12-07 10:35:00,82.32,82.33,82.14,82.28,82353.0,68.6517,68.6601,68.5016,68.6184,82353.0
2018-12-07 10:40:00,82.28,82.43,82.21,82.43,54378.0,68.6184,68.7435,68.56,68.7435,54378.0
2018-12-07 10:45:00,82.42,82.48,82.37,82.39,43095.0,68.7351,68.7852,68.6934,68.7101,43095.0
2018-12-07 10:50:00,82.37,82.55,82.34,82.55,57552.0,68.6934,68.8435,68.6684,68.8435,57552.0
2018-12-07 10:55:00,82.54,82.6,82.53,82.57,51344.0,68.8352,68.8852,68.8269,68.8602,51344.0
2018-12-07 11:00:00,82.57,82.58,82.4,82.5,66225.0,68.8602,68.8686,68.7185,68.8018,66225.0
2018-12-07 11:05:00,82.5,82.5,82.32,82.38,67663.0,68.8018,68.8018,68.6517,68.7018,67663.0
2018-12-07 11:10:00,82.37,82.47,82.16,82.18,182618.0,68.6934,68.7768,68.5183,68.535,182618.0
2018-12-07 11:15:00,82.17,82.25,82.12,82.18,60254.0,68.5266,68.5934,68.4849,68.535,60254.0
2018-12-07 11:20:00,82.18,82.2,81.98,81.99,59496.0,68.535,68.5517,68.3682,68.3765,59496.0
2018-12-07 11:25:00,82.0,82.08,81.94,81.98,60845.0,68.3849,68.4516,68.3348,68.3682,60845.0
2018-12-07 11:30:00,81.97,82.18,81.93,82.1,70568.0,68.3598,68.535,68.3265,68.4683,70568.0
2018-12-07 11:35:00,82.1,82.25,82.1,82.24,58840.0,68.4683,68.5934,68.4683,68.585,58840.0
2018-12-07 11:40:00,82.25,82.27,82.16,82.21,46858.0,68.5934,68.61,68.5183,68.56,46858.0
2018-12-07 11:45:00,82.2,82.26,82.2,82.21,49770.0,68.5517,68.6017,68.5517,68.56,49770.0
2018-12-07 11:50:00,82.21,82.21,82.07,82.07,31779.0,68.56,68.56,68.4432,68.4432,31779.0
2018-12-07 11:55:00,82.07,82.07,81.97,82.04,36997.0,68.4432,68.4432,68.3598,68.4182,36997.0
2018-12-07 12:00:00,82.02,82.11,82.01,82.08,44372.0,68.4015,68.4766,68.3932,68.4516,44372.0
2018-12-07 12:05:00,82.09,82.11,82.0,82.1,70513.0,68.4599,68.4766,68.3849,68.4683,70513.0
2018-12-07 12:10:00,82.09,82.25,82.08,82.16,47696.0,68.4599,68.5934,68.4516,68.5183,47696.0
2018-12-07 12:15:00,82.16,82.18,82.03,82.06,60031.0,68.5183,68.535,68.4099,68.4349,60031.0
2018-12-07 12:20:00,82.05,82.24,82.04,82.23,68424.0,68.4266,68.585,68.4182,68.5767,68424.0
2018-12-07 12:25:00,82.22,82.22,82.1,82.12,52676.0,68.5683,68.5683,68.4683,68.4849,52676.0
2018-12-07 12:30:00,82.11,82.12,82.02,82.03,33495.0,68.4766,68.4849,68.4015,68.4099,33495.0
2018-12-07 12:35:00,82.02,82.05,81.98,82.01,85246.0,68.4015,68.4266,68.3682,68.3932,85246.0
2018-12-07 12:40:00,82.01,82.03,81.91,82.01,50681.0,68.3932,68.4099,68.3098,68.3932,50681.0
2018-12-07 12:45:00,82.02,82.09,82.0,82.01,59242.0,68.4015,68.4599,68.3849,68.3932,59242.0
2018-12-07 12:50:00,82.01,82.2,82.0,82.2,44649.0,68.3932,68.5517,68.3849,68.5517,44649.0
2018-12-07 12:55:00,82.2,82.35,82.15,82.3,143938.0,68.5517,68.6768,68.51,68.6351,143938.0
2018-12-07 13:00:00,82.3,82.33,82.25,82.26,74371.0,68.6351,68.6601,68.5934,68.6017,74371.0
2018-12-07 13:05:00,82.25,82.25,82.1,82.12,39051.0,68.5934,68.5934,68.4683,68.4849,39051.0
2018-12-07 13:10:00,82.11,82.19,82.03,82.03,30498.0,68.4766,68.5433,68.4099,68.4099,30498.0
2018-12-07 13:15:00,82.05,82.07,81.92,81.94,72510.0,68.4266,68.4432,68.3181,68.3348,72510.0
2018-12-07 13:20:00,81.93,82.03,81.9,81.95,129683.0,68.3265,68.4099,68.3015,68.3432,129683.0
2018-12-07 13:25:00,81.94,82.0,81.86,81.92,99233.0,68.3348,68.3849,68.2681,68.3181,99233.0
2018-12-07 13:30:00,81.91,81.92,81.83,81.84,78933.0,68.3098,68.3181,68.2431,68.2514,78933.0
2018-12-07 13:35:00,81.84,81.94,81.81,81.88,60169.0,68.2514,68.3348,68.2264,68.2848,60169.0
2018-12-07 13:40:00,81.88,81.95,81.86,81.93,49126.0,68.2848,68.3432,68.2681,68.3265,49126.0
2018-12-07 13:45:00,81.91,81.95,81.83,81.84,25302.0,68.3098,68.3432,68.2431,68.2514,25302.0
2018-12-07 13:50:00,81.84,81.9,81.82,81.9,104255.0,68.2514,68.3015,68.2348,68.3015,104255.0
2018-12-07 13:55:00,81.9,81.9,81.74,81.75,59058.0,68.3015,68.3015,68.168,68.1764,59058.0
2018-12-07 14:00:00,81.75,81.75,81.61,81.61,66914.0,68.1764,68.1764,68.0596,68.0596,66914.0
2018-12-07 14:05:00,81.61,81.69,81.56,81.63,195141.0,68.0596,68.1263,68.0179,68.0763,195141.0
2018-12-07 14:10:00,81.62,81.68,81.58,81.63,110859.0,68.068,68.118,68.0346,68.0763,110859.0
2018-12-07 14:15:00,81.63,81.8,81.62,81.79,104877.0,68.0763,68.2181,68.068,68.2097,104877.0
2018-12-07 14:20:00,81.81,81.92,81.8,81.82,271468.0,68.2264,68.3181,68.2181,68.2348,271468.0
2018-12-07 14:25:00,81.82,81.84,81.67,81.76,86198.0,68.2348,68.2514,68.1097,68.1847,86198.0
2018-12-07 14:30:00,81.77,81.81,81.7,81.79,96492.0,68.1931,68.2264,68.1347,68.2097,96492.0
2018-12-07 14:35:00,81.79,81.79,81.68,81.7,77115.0,68.2097,68.2097,68.118,68.1347,77115.0
2018-12-07 14:40:00,81.69,81.72,81.62,81.63,38905.0,68.1263,68.1514,68.068,68.0763,38905.0
2018-12-07 14:45:00,81.63,81.8,81.58,81.77,64354.0,68.0763,68.2181,68.0346,68.1931,64354.0
2018-12-07 14:50:00,81.78,81.87,81.67,81.68,69606.0,68.2014,68.2765,68.1097,68.118,69606.0
2018-12-07 14:55:00,81.69,81.72,81.55,81.58,53811.0,68.1263,68.1514,68.0096,68.0346,53811.0
2018-12-07 15:00:00,81.58,81.69,81.52,81.58,130585.0,68.0346,68.1263,67.9846,68.0346,130585.0
2018-12-07 15:05:00,81.59,81.79,81.58,81.79,144739.0,68.0429,68.2097,68.0346,68.2097,144739.0
2018-12-07 15:10:00,81.79,81.85,81.71,81.71,122435.0,68.2097,68.2598,68.143,68.143,122435.0
2018-12-07 15:15:00,81.72,81.77,81.63,81.77,190352.0,68.1514,68.1931,68.0763,68.1931,190352.0
2018-12-07 15:20:00,81.77,81.79,81.66,81.68,57365.0,68.1931,68.2097,68.1013,68.118,57365.0
2018-12-07 15:25:00,81.69,81.89,81.61,81.83,112547.0,68.1263,68.2931,68.0596,68.2431,112547.0
2018-12-07 15:30:00,81.82,82.05,81.77,82.05,242443.0,68.2348,68.4266,68.1931,68.4266,242443.0
2018-12-07 15:35:00,82.05,82.17,81.89,81.89,211933.0,68.4266,68.5266,68.2931,68.2931,211933.0
2018-12-07 15:40:00,81.88,81.97,81.83,81.95,220523.0,68.2848,68.3598,68.2431,68.3432,220523.0
2018-12-07 15:45:00,81.95,81.96,81.82,81.86,382524.0,68.3432,68.3515,68.2348,68.2681,382524.0
2018-12-07 15:50:00,81.86,82.04,81.86,81.94,679399.0,68.2681,68.4182,68.2681,68.3348,679399.0
2018-12-07 15:55:00,81.94,82.02,81.78,81.79,1740629.0,68.3348,68.4015,68.2014,68.2097,1740629.0
2018-12-10 09:30:00,81.8,81.88,81.36,81.44,148832.0,68.2181,68.2848,67.8511,67.9178,148832.0
2018-12-10 09:35:00,81.45,81.47,81.11,81.27,139643.0,67.9262,67.9429,67.6426,67.7761,139643.0
2018-12-10 09:40:00,81.28,81.39,81.09,81.34,175743.0,67.7844,67.8762,67.626,67.8345,175743.0
2018-12-10 09:45:00,81.33,81.37,81.09,81.09,69646.0,67.8261,67.8595,67.626,67.626,69646.0
2018-12-10 09:50:00,81.09,81.11,80.9,81.06,215717.0,67.626,67.6426,67.4675,67.6009,215717.0
2018-12-10 09:55:00,81.06,81.19,81.01,81.05,211964.0,67.6009,67.7094,67.5592,67.5926,211964.0
2018-12-10 10:00:00,81.04,81.12,80.95,81.08,58137.0,67.5843,67.651,67.5092,67.6176,58137.0
2018-12-10 10:05:00,81.09,81.25,81.08,81.09,68941.0,67.626,67.7594,67.6176,67.626,68941.0
2018-12-10 10:10:00,81.09,81.15,81.02,81.11,60852.0,67.626,67.676,67.5676,67.6426,60852.0
2018-12-10 10:15:00,81.11,81.27,81.07,81.27,80618.0,67.6426,67.7761,67.6093,67.7761,80618.0
2018-12-10 10:20:00,81.27,81.37,81.23,81.32,43897.0,67.7761,67.8595,67.7427,67.8178,43897.0
2018-12-10 10:25:00,81.34,81.42,81.31,81.36,46234.0,67.8345,67.9012,67.8094,67.8511,46234.0
2018-12-10 10:30:00,81.36,81.38,81.12,81.14,56360.0,67.8511,67.8678,67.651,67.6677,56360.0
2018-12-10 10:35:00,81.15,81.17,80.83,80.83,77535.0,67.676,67.6927,67.4091,67.4091,77535.0
2018-12-10 10:40:00,80.84,80.91,80.79,80.85,178102.0,67.4175,67.4758,67.3758,67.4258,178102.0
2018-12-10 10:45:00,80.85,81.04,80.82,80.98,139757.0,67.4258,67.5843,67.4008,67.5342,139757.0
2018-12-10 10:50:00,80.98,80.99,80.68,80.68,142092.0,67.5342,67.5426,67.284,67.284,142092.0
2018-12-10 10:55:00,80.69,80.92,80.69,80.83,55535.0,67.2924,67.4842,67.2924,67.4091,55535.0
2018-12-10 11:00:00,80.85,80.87,80.31,80.39,160978.0,67.4258,67.4425,66.9755,67.0422,160978.0
2018-12-10 11:05:00,80.39,80.6,80.38,80.47,78256.0,67.0422,67.2173,67.0338,67.1089,78256.0
2018-12-10 11:10:00,80.46,80.61,80.45,80.59,79915.0,67.1006,67.2257,67.0922,67.209,79915.0
2018-12-10 11:15:00,80.59,80.63,80.39,80.53,105233.0,67.209,67.2423,67.0422,67.1589,105233.0
2018-12-10 11:20:00,80.53,80.57,80.43,80.45,92743.0,67.1589,67.1923,67.0755,67.0922,92743.0
2018-12-10 11:25:00,80.46,80.57,80.4,80.5,66544.0,67.1006,67.1923,67.0505,67.1339,66544.0
2018-12-10 11:30:00,80.5,80.62,80.4,80.41,99763.0,67.1339,67.234,67.0505,67.0589,99763.0
2018-12-10 11:35:00,80.42,80.76,80.41,80.74,181185.0,67.0672,67.3508,67.0589,67.3341,181185.0
2018-12-10 11:40:00,80.74,80.89,80.68,80.87,132479.0,67.3341,67.4592,67.284,67.4425,132479.0
2018-12-10 11:45:00,80.88,80.95,80.75,80.87,71026.0,67.4508,67.5092,67.3424,67.4425,71026.0
2018-12-10 11:50:00,80.87,80.88,80.72,80.75,46012.0,67.4425,67.4508,67.3174,67.3424,46012.0
2018-12-10 11:55:00,80.75,80.83,80.64,80.72,51806.0,67.3424,67.4091,67.2507,67.3174,51806.0
2018-12-10 12:00:00,80.71,80.75,80.64,80.69,51864.0,67.3091,67.3424,67.2507,67.2924,51864.0
2018-12-10 12:05:00,80.68,80.8,80.63,80.77,80685.0,67.284,67.3841,67.2423,67.3591,80685.0
2018-12-10 12:10:00,80.76,80.89,80.72,80.85,39978.0,67.3508,67.4592,67.3174,67.4258,39978.0
2018-12-10 12:15:00,80.86,80.92,80.65,80.66,40457.0,67.4342,67.4842,67.259,67.2674,40457.0
2018-12-10 12:20:00,80.66,80.78,80.64,80.76,53660.0,67.2674,67.3674,67.2507,67.3508,53660.0
2018-12-10 12:25:00,80.78,80.86,80.77,80.82,39271.0,67.3674,67.4342,67.3591,67.4008,39271.0
2018-12-10 12:30:00,80.82,80.93,80.82,80.86,35589.0,67.4008,67.4925,67.4008,67.4342,35589.0
2018-12-10 12:35:00,80.86,81.06,80.86,81.03,78543.0,67.4342,67.6009,67.4342,67.5759,78543.0
2018-12-10 12:40:00,81.04,81.2,81.04,81.15,34679.0,67.5843,67.7177,67.5843,67.676,34679.0
2018-12-10 12:45:00,81.15,81.23,81.1,81.2,41092.0,67.676,67.7427,67.6343,67.7177,41092.0
2018-12-10 12:50:00,81.23,81.26,81.19,81.26,53087.0,67.7427,67.7677,67.7094,67.7677,53087.0
2018-12-10 12:55:00,81.25,81.26,81.09,81.1,32430.0,67.7594,67.7677,67.626,67.6343,32430.0
2018-12-10 13:00:00,81.11,81.2,81.05,81.07,37564.0,67.6426,67.7177,67.5926,67.6093,37564.0
2018-12-10 13:05:00,81.07,81.16,81.03,81.04,46247.0,67.6093,67.6843,67.5759,67.5843,46247.0
2018-12-10 13:10:00,81.06,81.2,81.0,81.15,79533.0,67.6009,67.7177,67.5509,67.676,79533.0
2018-12-10 13:15:00,81.14,81.26,81.12,81.24,37490.0,67.6677,67.7677,67.651,67.7511,37490.0
2018-12-10 13:20:00,81.26,81.27,81.1,81.11,70691.0,67.7677,67.7761,67.6343,67.6426,70691.0
2018-12-10 13:25:00,81.1,81.11,81.06,81.08,31987.0,67.6343,67.6426,67.6009,67.6176,31987.0
2018-12-10 13:30:00,81.06,81.2,81.05,81.19,84980.0,67.6009,67.7177,67.5926,67.7094,84980.0
2018-12-10 13:35:00,81.19,81.29,81.19,81.22,65890.0,67.7094,67.7928,67.7094,67.7344,65890.0
2018-12-10 13:40:00,81.21,81.23,81.09,81.11,39331.0,67.726,67.7427,67.626,67.6426,39331.0
2018-12-10 13:45:00,81.11,81.23,81.11,81.21,25761.0,67.6426,67.7427,67.6426,67.726,25761.0
2018-12-10 13:50:00,81.22,81.38,81.22,81.34,31916.0,67.7344,67.8678,67.7344,67.8345,31916.0
2018-12-10 13:55:00,81.34,81.35,81.26,81.27,43230.0,67.8345,67.8428,67.7677,67.7761,43230.0
2018-12-10 14:00:00,81.27,81.33,81.23,81.23,22298.0,67.7761,67.8261,67.7427,67.7427,22298.0
2018-12-10 14:05:00,81.23,81.36,81.22,81.3,16822.0,67.7427,67.8511,67.7344,67.8011,16822.0
2018-12-10 14:10:00,81.29,81.3,81.19,81.2,17977.0,67.7928,67.8011,67.7094,67.7177,17977.0
2018-12-10 14:15:00,81.21,81.26,81.14,81.19,32466.0,67.726,67.7677,67.6677,67.7094,32466.0
2018-12-10 14:20:00,81.2,81.29,81.14,81.22,36975.0,67.7177,67.7928,67.6677,67.7344,36975.0
2018-12-10 14:25:00,81.22,81.35,81.2,81.31,31074.0,67.7344,67.8428,67.7177,67.8094,31074.0
2018-12-10 14:30:00,81.32,81.53,81.32,81.53,55486.0,67.8178,67.9929,67.8178,67.9929,55486.0
2018-12-10 14:35:00,81.52,81.56,81.45,81.46,37333.0,67.9846,68.0179,67.9262,67.9345,37333.0
2018-12-10 14:40:00,81.46,81.52,81.43,81.51,35791.0,67.9345,67.9846,67.9095,67.9762,35791.0
2018-12-10 14:45:00,81.52,81.54,81.43,81.46,22018.0,67.9846,68.0012,67.9095,67.9345,22018.0
2018-12-10 14:50:00,81.45,81.49,81.44,81.47,67874.0,67.9262,67.9595,67.9178,67.9429,67874.0
2018-12-10 14:55:00,81.47,81.53,81.27,81.34,164822.0,67.9429,67.9929,67.7761,67.8345,164822.0
2018-12-10 15:00:00,81.34,81.39,81.26,81.28,156435.0,67.8345,67.8762,67.7677,67.7844,156435.0
2018-12-10 15:05:00,81.28,81.41,81.27,81.4,33905.0,67.7844,67.8928,67.7761,67.8845,33905.0
2018-12-10 15:10:00,81.39,81.41,81.33,81.34,23874.0,67.8762,67.8928,67.8261,67.8345,23874.0
2018-12-10 15:15:00,81.35,81.35,81.23,81.26,52075.0,67.8428,67.8428,67.7427,67.7677,52075.0
2018-12-10 15:20:00,81.26,81.3,81.25,81.3,39577.0,67.7677,67.8011,67.7594,67.8011,39577.0
2018-12-10 15:25:00,81.3,81.37,81.29,81.37,57922.0,67.8011,67.8595,67.7928,67.8595,57922.0
2018-12-10 15:30:00,81.37,81.6,81.36,81.58,160128.0,67.8595,68.0513,67.8511,68.0346,160128.0
2018-12-10 15:35:00,81.58,81.71,81.54,81.65,70586.0,68.0346,68.143,68.0012,68.093,70586.0
2018-12-10 15:40:00,81.64,81.67,81.6,81.6,85367.0,68.0846,68.1097,68.0513,68.0513,85367.0
2018-12-10 15:45:00,81.6,81.6,81.42,81.42,125150.0,68.0513,68.0513,67.9012,67.9012,125150.0
2018-12-10 15:50:00,81.43,81.51,81.39,81.45,163562.0,67.9095,67.9762,67.8762,67.9262,163562.0
2018-12-10 15:55:00,81.44,81.46,81.3,81.3,860226.0,67.9178,67.9345,67.8011,67.8011,860226.0
2018-12-11 09:30:00,81.51,82.01,81.51,81.72,131444.0,67.9762,68.3932,67.9762,68.1514,131444.0
2018-12-11 09:35:00,81.73,81.94,81.71,81.83,133472.0,68.1597,68.3348,68.143,68.2431,133472.0
2018-12-11 09:40:00,81.83,82.03,81.83,82.02,102303.0,68.2431,68.4099,68.2431,68.4015,102303.0
2018-12-11 09:45:00,82.04,82.04,81.87,81.88,52735.0,68.4182,68.4182,68.2765,68.2848,52735.0
2018-12-11 09:50:00,81.88,82.09,81.84,81.99,115425.0,68.2848,68.4599,68.2514,68.3765,115425.0
2018-12-11 09:55:00,81.99,82.01,81.92,81.95,60956.0,68.3765,68.3932,68.3181,68.3432,60956.0
2018-12-11 10:00:00,81.94,82.07,81.94,82.03,54430.0,68.3348,68.4432,68.3348,68.4099,54430.0
2018-12-11 10:05:00,82.03,82.07,81.93,81.93,87617.0,68.4099,68.4432,68.3265,68.3265,87617.0
2018-12-11 10:10:00,81.92,81.97,81.76,81.78,126464.0,68.3181,68.3598,68.1847,68.2014,126464.0
2018-12-11 10:15:00,81.78,81.94,81.72,81.9,62556.0,68.2014,68.3348,68.1514,68.3015,62556.0
2018-12-11 10:20:00,81.9,82.0,81.88,81.98,102648.0,68.3015,68.3849,68.2848,68.3682,102648.0
2018-12-11 10:25:00,81.98,82.01,81.93,81.94,38860.0,68.3682,68.3932,68.3265,68.3348,38860.0
2018-12-11 10:30:00,81.94,81.94,81.82,81.83,65981.0,68.3348,68.3348,68.2348,68.2431,65981.0
2018-12-11 10:35:00,81.84,81.95,81.78,81.94,69681.0,68.2514,68.3432,68.2014,68.3348,69681.0
2018-12-11 10:40:00,81.93,81.99,81.92,81.99,30283.0,68.3265,68.3765,68.3181,68.3765,30283.0
2018-12-11 10:45:00,81.99,82.06,81.82,81.85,53298.0,68.3765,68.4349,68.2348,68.2598,53298.0
2018-12-11 10:50:00,81.84,81.94,81.83,81.83,88992.0,68.2514,68.3348,68.2431,68.2431,88992.0
2018-12-11 10:55:00,81.83,81.95,81.8,81.94,48599.0,68.2431,68.3432,68.2181,68.3348,48599.0
2018-12-11 11:00:00,81.96,82.07,81.93,82.05,62429.0,68.3515,68.4432,68.3265,68.4266,62429.0
2018-12-11 11:05:00,82.05,82.06,82.0,82.05,36935.0,68.4266,68.4349,68.3849,68.4266,36935.0
2018-12-11 11:10:00,82.05,82.07,81.89,81.93,67192.0,68.4266,68.4432,68.2931,68.3265,67192.0
2018-12-11 11:15:00,81.94,81.96,81.83,81.87,56493.0,68.3348,68.3515,68.2431,68.2765,56493.0
2018-12-11 11:20:00,81.88,81.93,81.87,81.91,32734.0,68.2848,68.3265,68.2765,68.3098,32734.0
2018-12-11 11:25:00,81.92,81.94,81.84,81.9,44596.0,68.3181,68.3348,68.2514,68.3015,44596.0
2018-12-11 11:30:00,81.89,81.91,81.75,81.78,71100.0,68.2931,68.3098,68.1764,68.2014,71100.0
2018-12-11 11:35:00,81.77,81.86,81.73,81.86,38512.0,68.1931,68.2681,68.1597,68.2681,38512.0
2018-12-11 11:40:00,81.86,81.86,81.73,81.78,24787.0,68.2681,68.2681,68.1597,68.2014,24787.0
2018-12-11 11:45:00,81.76,81.83,81.72,81.81,33307.0,68.1847,68.2431,68.1514,68.2264,33307.0
2018-12-11 11:50:00,81.81,81.91,81.81,81.88,19209.0,68.2264,68.3098,68.2264,68.2848,19209.0
2018-12-11 11:55:00,81.88,81.92,81.83,81.88,26417.0,68.2848,68.3181,68.2431,68.2848,26417.0
2018-12-11 12:00:00,81.89,81.89,81.7,81.72,39910.0,68.2931,68.2931,68.1347,68.1514,39910.0
2018-12-11 12:05:00,81.72,81.75,81.63,81.73,43070.0,68.1514,68.1764,68.0763,68.1597,43070.0
2018-12-11 12:10:00,81.72,81.72,81.63,81.64,24294.0,68.1514,68.1514,68.0763,68.0846,24294.0
2018-12-11 12:15:00,81.63,81.64,81.57,81.58,23897.0,68.0763,68.0846,68.0263,68.0346,23897.0
2018-12-11 12:20:00,81.57,81.74,81.57,81.73,54723.0,68.0263,68.168,68.0263,68.1597,54723.0
2018-12-11 12:25:00,81.72,81.73,81.68,81.69,35010.0,68.1514,68.1597,68.118,68.1263,35010.0
2018-12-11 12:30:00,81.69,81.74,81.6,81.64,39008.0,68.1263,68.168,68.0513,68.0846,39008.0
2018-12-11 12:35:00,81.65,81.71,81.62,81.63,21317.0,68.093,68.143,68.068,68.0763,21317.0
2018-12-11 12:40:00,81.63,81.78,81.63,81.76,61008.0,68.0763,68.2014,68.0763,68.1847,61008.0
2018-12-11 12:45:00,81.77,81.82,81.73,81.82,40448.0,68.1931,68.2348,68.1597,68.2348,40448.0
2018-12-11 12:50:00,81.81,81.82,81.78,81.81,15923.0,68.2264,68.2348,68.2014,68.2264,15923.0
2018-12-11 12:55:00,81.82,81.83,81.75,81.77,63071.0,68.2348,68.2431,68.1764,68.1931,63071.0
2018-12-11 13:00:00,81.76,81.8,81.73,81.78,30505.0,68.1847,68.2181,68.1597,68.2014,30505.0
2018-12-11 13:05:00,81.79,81.83,81.75,81.8,41616.0,68.2097,68.2431,68.1764,68.2181,41616.0
2018-12-11 13:10:00,81.8,81.87,81.76,81.77,62809.0,68.2181,68.2765,68.1847,68.1931,62809.0
2018-12-11 13:15:00,81.77,81.92,81.74,81.91,50328.0,68.1931,68.3181,68.168,68.3098,50328.0
2018-12-11 13:20:00,81.91,81.93,81.82,81.82,46720.0,68.3098,68.3265,68.2348,68.2348,46720.0
2018-12-11 13:25:00,81.83,81.83,81.71,81.73,34159.0,68.2431,68.2431,68.143,68.1597,34159.0
2018-12-11 13:30:00,81.72,81.75,81.67,81.71,27209.0,68.1514,68.1764,68.1097,68.143,27209.0
2018-12-11 13:35:00,81.71,81.75,81.68,81.74,28992.0,68.143,68.1764,68.118,68.168,28992.0
2018-12-11 13:40:00,81.74,81.74,81.55,81.57,50836.0,68.168,68.168,68.0096,68.0263,50836.0
2018-12-11 13:45:00,81.57,81.59,81.5,81.51,46464.0,68.0263,68.0429,67.9679,67.9762,46464.0
2018-12-11 13:50:00,81.51,81.56,81.46,81.5,46634.0,67.9762,68.0179,67.9345,67.9679,46634.0
2018-12-11 13:55:00,81.49,81.57,81.48,81.49,50123.0,67.9595,68.0263,67.9512,67.9595,50123.0
2018-12-11 14:00:00,81.48,81.56,81.43,81.49,40650.0,67.9512,68.0179,67.9095,67.9595,40650.0
2018-12-11 14:05:00,81.5,81.52,81.45,81.46,28874.0,67.9679,67.9846,67.9262,67.9345,28874.0
2018-12-11 14:10:00,81.46,81.59,81.46,81.57,23714.0,67.9345,68.0429,67.9345,68.0263,23714.0
2018-12-11 14:15:00,81.56,81.65,81.5,81.62,37297.0,68.0179,68.093,67.9679,68.068,37297.0
2018-12-11 14:20:00,81.61,81.66,81.59,81.6,26654.0,68.0596,68.1013,68.0429,68.0513,26654.0
2018-12-11 14:25:00,81.59,81.76,81.59,81.76,89502.0,68.0429,68.1847,68.0429,68.1847,89502.0
2018-12-11 14:30:00,81.76,81.83,81.72,81.73,74953.0,68.1847,68.2431,68.1514,68.1597,74953.0
2018-12-11 14:35:00,81.74,81.77,81.71,81.72,31507.0,68.168,68.1931,68.143,68.1514,31507.0
2018-12-11 14:40:00,81.72,81.84,81.72,81.8,53547.0,68.1514,68.2514,68.1514,68.2181,53547.0
2018-12-11 14:45:00,81.8,81.91,81.76,81.76,68048.0,68.2181,68.3098,68.1847,68.1847,68048.0
2018-12-11 14:50:00,81.77,81.86,81.76,81.81,62977.0,68.1931,68.2681,68.1847,68.2264,62977.0
2018-12-11 14:55:00,81.81,81.82,81.69,81.73,31600.0,68.2264,68.2348,68.1263,68.1597,31600.0
2018-12-11 15:00:00,81.73,81.76,81.64,81.7,57365.0,68.1597,68.1847,68.0846,68.1347,57365.0
2018-12-11 15:05:00,81.7,81.75,81.65,81.74,35888.0,68.1347,68.1764,68.093,68.168,35888.0
2018-12-11 15:10:00,81.73,81.95,81.72,81.92,115056.0,68.1597,68.3432,68.1514,68.3181,115056.0
2018-12-11 15:15:00,81.92,81.93,81.81,81.81,72952.0,68.3181,68.3265,68.2264,68.2264,72952.0
2018-12-11 15:20:00,81.82,81.83,81.77,81.81,47150.0,68.2348,68.2431,68.1931,68.2264,47150.0
2018-12-11 15:25:00,81.81,81.81,81.74,81.74,30423.0,68.2264,68.2264,68.168,68.168,30423.0
2018-12-11 15:30:00,81.73,81.84,81.71,81.75,60145.0,68.1597,68.2514,68.143,68.1764,60145.0
2018-12-11 15:35:00,81.74,81.75,81.63,81.64,56604.0,68.168,68.1764,68.0763,68.0846,56604.0
2018-12-11 15:40:00,81.64,81.64,81.54,81.55,96903.0,68.0846,68.0846,68.0012,68.0096,96903.0
2018-12-11 15:45:00,81.55,81.59,81.51,81.53,94158.0,68.0096,68.0429,67.9762,67.9929,94158.0
2018-12-11 15:50:00,81.53,81.55,81.45,81.52,119338.0,67.9929,68.0096,67.9262,67.9846,119338.0
2018-12-11 15:55:00,81.52,81.52,81.34,81.35,360952.0,67.9846,67.9846,67.8345,67.8428,360952.0
2018-12-12 09:30:00,81.84,81.92,81.65,81.77,108552.0,68.2514,68.3181,68.093,68.1931,108552.0
2018-12-12 09:35:00,81.78,81.85,81.7,81.78,72809.0,68.2014,68.2598,68.1347,68.2014,72809.0
2018-12-12 09:40:00,81.77,81.82,81.69,81.73,40220.0,68.1931,68.2348,68.1263,68.1597,40220.0
2018-12-12 09:45:00,81.74,81.79,81.56,81.61,176390.0,68.168,68.2097,68.0179,68.0596,176390.0
2018-12-12 09:50:00,81.62,81.63,81.49,81.52,62477.0,68.068,68.0763,67.9595,67.9846,62477.0
2018-12-12 09:55:00,81.51,81.69,81.51,81.67,172272.0,67.9762,68.1263,67.9762,68.1097,172272.0
2018-12-12 10:00:00,81.69,81.69,81.54,81.6,35874.0,68.1263,68.1263,68.0012,68.0513,35874.0
2018-12-12 10:05:00,81.6,81.78,81.57,81.75,102173.0,68.0513,68.2014,68.0263,68.1764,102173.0
2018-12-12 10:10:00,81.76,81.78,81.66,81.73,41673.0,68.1847,68.2014,68.1013,68.1597,41673.0
2018-12-12 10:15:00,81.73,81.84,81.67,81.81,37859.0,68.1597,68.2514,68.1097,68.2264,37859.0
2018-12-12 10:20:00,81.8,81.81,81.67,81.67,67973.0,68.2181,68.2264,68.1097,68.1097,67973.0
2018-12-12 10:25:00,81.67,81.71,81.63,81.71,34635.0,68.1097,68.143,68.0763,68.143,34635.0
2018-12-12 10:30:00,81.72,81.76,81.63,81.75,37510.0,68.1514,68.1847,68.0763,68.1764,37510.0
2018-12-12 10:35:00,81.76,81.8,81.53,81.55,44412.0,68.1847,68.2181,67.9929,68.0096,44412.0
2018-12-12 10:40:00,81.53,81.59,81.48,81.53,49794.0,67.9929,68.0429,67.9512,67.9929,49794.0
2018-12-12 10:45:00,81.53,81.53,81.47,81.49,23878.0,67.9929,67.9929,67.9429,67.9595,23878.0
2018-12-12 10:50:00,81.5,81.66,81.49,81.57,60574.0,67.9679,68.1013,67.9595,68.0263,60574.0
2018-12-12 10:55:00,81.57,81.69,81.54,81.56,21950.0,68.0263,68.1263,68.0012,68.0179,21950.0
2018-12-12 11:00:00,81.57,81.6,81.51,81.56,17713.0,68.0263,68.0513,67.9762,68.0179,17713.0
2018-12-12 11:05:00,81.56,81.57,81.5,81.5,11689.0,68.0179,68.0263,67.9679,67.9679,11689.0
2018-12-12 11:10:00,81.48,81.49,81.34,81.42,38463.0,67.9512,67.9595,67.8345,67.9012,38463.0
2018-12-12 11:15:00,81.42,81.45,81.3,81.31,61190.0,67.9012,67.9262,67.8011,67.8094,61190.0
2018-12-12 11:20:00,81.32,81.33,81.19,81.21,99429.0,67.8178,67.8261,67.7094,67.726,99429.0
2018-12-12 11:25:00,81.21,81.23,81.07,81.12,48618.0,67.726,67.7427,67.6093,67.651,48618.0
2018-12-12 11:30:00,81.11,81.13,80.95,80.97,69971.0,67.6426,67.6593,67.5092,67.5259,69971.0
2018-12-12 11:35:00,80.97,81.04,80.91,80.91,207949.0,67.5259,67.5843,67.4758,67.4758,207949.0
2018-12-12 11:40:00,80.91,80.98,80.86,80.91,214602.0,67.4758,67.5342,67.4342,67.4758,214602.0
2018-12-12 11:45:00,80.91,81.0,80.89,80.95,79952.0,67.4758,67.5509,67.4592,67.5092,79952.0
2018-12-12 11:50:00,80.94,80.94,80.81,80.82,47684.0,67.5009,67.5009,67.3925,67.4008,47684.0
2018-12-12 11:55:00,80.82,80.85,80.75,80.83,66002.0,67.4008,67.4258,67.3424,67.4091,66002.0
2018-12-12 12:00:00,80.84,80.93,80.84,80.88,92693.0,67.4175,67.4925,67.4175,67.4508,92693.0
2018-12-12 12:05:00,80.88,80.9,80.78,80.8,157359.0,67.4508,67.4675,67.3674,67.3841,157359.0
2018-12-12 12:10:00,80.8,80.83,80.64,80.68,137235.0,67.3841,67.4091,67.2507,67.284,137235.0
2018-12-12 12:15:00,80.67,80.67,80.57,80.59,42838.0,67.2757,67.2757,67.1923,67.209,42838.0
2018-12-12 12:20:00,80.59,80.62,80.51,80.54,27420.0,67.209,67.234,67.1423,67.1673,27420.0
2018-12-12 12:25:00,80.54,80.56,80.49,80.55,46760.0,67.1673,67.184,67.1256,67.1756,46760.0
2018-12-12 12:30:00,80.56,80.56,80.44,80.49,154559.0,67.184,67.184,67.0839,67.1256,154559.0
2018-12-12 12:35:00,80.5,80.5,80.4,80.45,161338.0,67.1339,67.1339,67.0505,67.0922,161338.0
2018-12-12 12:40:00,80.46,80.47,80.39,80.43,60923.0,67.1006,67.1089,67.0422,67.0755,60923.0
2018-12-12 12:45:00,80.42,80.43,80.37,80.4,33496.0,67.0672,67.0755,67.0255,67.0505,33496.0
2018-12-12 12:50:00,80.4,80.47,80.39,80.4,27246.0,67.0505,67.1089,67.0422,67.0505,27246.0
2018-12-12 12:55:00,80.4,80.48,80.38,80.4,70687.0,67.0505,67.1172,67.0338,67.0505,70687.0
2018-12-12 13:00:00,80.4,80.41,80.34,80.35,36679.0,67.0505,67.0589,67.0005,67.0088,36679.0
2018-12-12 13:05:00,80.36,80.39,80.26,80.26,76918.0,67.0172,67.0422,66.9338,66.9338,76918.0
2018-12-12 13:10:00,80.26,80.37,80.24,80.34,32330.0,66.9338,67.0255,66.9171,67.0005,32330.0
2018-12-12 13:15:00,80.34,80.39,80.3,80.31,23542.0,67.0005,67.0422,66.9671,66.9755,23542.0
2018-12-12 13:20:00,80.31,80.34,80.3,80.34,92199.0,66.9755,67.0005,66.9671,67.0005,92199.0
2018-12-12 13:25:00,80.35,80.48,80.35,80.46,62010.0,67.0088,67.1172,67.0088,67.1006,62010.0
2018-12-12 13:30:00,80.47,80.47,80.4,80.46,33506.0,67.1089,67.1089,67.0505,67.1006,33506.0
2018-12-12 13:35:00,80.46,80.46,80.37,80.4,42011.0,67.1006,67.1006,67.0255,67.0505,42011.0
2018-12-12 13:40:00,80.39,80.47,80.39,80.45,55761.0,67.0422,67.1089,67.0422,67.0922,55761.0
2018-12-12 13:45:00,80.46,80.49,80.42,80.46,19940.0,67.1006,67.1256,67.0672,67.1006,19940.0
2018-12-12 13:50:00,80.46,80.52,80.45,80.46,39358.0,67.1006,67.1506,67.0922,67.1006,39358.0
2018-12-12 13:55:00,80.47,80.49,80.41,80.45,69956.0,67.1089,67.1256,67.0589,67.0922,69956.0
2018-12-12 14:00:00,80.45,80.5,80.39,80.41,46849.0,67.0922,67.1339,67.0422,67.0589,46849.0
2018-12-12 14:05:00,80.4,80.41,80.3,80.31,73582.0,67.0505,67.0589,66.9671,66.9755,73582.0
2018-12-12 14:10:00,80.3,80.36,80.26,80.31,112850.0,66.9671,67.0172,66.9338,66.9755,112850.0
2018-12-12 14:15:00,80.3,80.34,80.27,80.32,41387.0,66.9671,67.0005,66.9421,66.9838,41387.0
2018-12-12 14:20:00,80.32,80.35,80.2,80.24,64639.0,66.9838,67.0088,66.8837,66.9171,64639.0
2018-12-12 14:25:00,80.25,80.29,80.13,80.18,59341.0,66.9254,66.9588,66.8254,66.8671,59341.0
2018-12-12 14:30:00,80.18,80.24,80.11,80.22,73246.0,66.8671,66.9171,66.8087,66.9004,73246.0
2018-12-12 14:35:00,80.22,80.22,80.14,80.17,37056.0,66.9004,66.9004,66.8337,66.8587,37056.0
2018-12-12 14:40:00,80.17,80.19,80.08,80.18,118244.0,66.8587,66.8754,66.7837,66.8671,118244.0
2018-12-12 14:45:00,80.17,80.23,80.07,80.09,51818.0,66.8587,66.9088,66.7753,66.792,51818.0
2018-12-12 14:50:00,80.08,80.16,80.05,80.1,46886.0,66.7837,66.8504,66.7586,66.8003,46886.0
2018-12-12 14:55:00,80.1,80.19,80.08,80.15,87320.0,66.8003,66.8754,66.7837,66.842,87320.0
2018-12-12 15:00:00,80.15,80.22,80.1,80.16,53416.0,66.842,66.9004,66.8003,66.8504,53416.0
2018-12-12 15:05:00,80.16,80.33,80.16,80.31,51866.0,66.8504,66.9922,66.8504,66.9755,51866.0
2018-12-12 15:10:00,80.31,80.35,80.23,80.24,41412.0,66.9755,67.0088,66.9088,66.9171,41412.0
2018-12-12 15:15:00,80.23,80.26,80.18,80.23,43414.0,66.9088,66.9338,66.8671,66.9088,43414.0
2018-12-12 15:20:00,80.23,80.32,80.21,80.32,110601.0,66.9088,66.9838,66.8921,66.9838,110601.0
2018-12-12 15:25:00,80.31,80.4,80.29,80.31,170967.0,66.9755,67.0505,66.9588,66.9755,170967.0
2018-12-12 15:30:00,80.31,80.49,80.31,80.46,110971.0,66.9755,67.1256,66.9755,67.1006,110971.0
2018-12-12 15:35:00,80.45,80.56,80.44,80.55,78920.0,67.0922,67.184,67.0839,67.1756,78920.0
2018-12-12 15:40:00,80.55,80.57,80.35,80.38,281530.0,67.1756,67.1923,67.0088,67.0338,281530.0
2018-12-12 15:45:00,80.38,80.38,80.28,80.31,252323.0,67.0338,67.0338,66.9505,66.9755,252323.0
2018-12-12 15:50:00,80.3,80.31,80.24,80.24,213799.0,66.9671,66.9755,66.9171,66.9171,213799.0
2018-12-12 15:55:00,80.25,80.25,80.0,80.01,710206.0,66.9254,66.9254,66.7169,66.7253,710206.0
2018-12-13 09:30:00,80.07,80.53,80.06,80.53,145682.0,66.7753,67.1589,66.767,67.1589,145682.0
2018-12-13 09:35:00,80.52,80.63,80.35,80.56,108785.0,67.1506,67.2423,67.0088,67.184,108785.0
2018-12-13 09:40:00,80.6,80.84,80.55,80.78,118779.0,67.2173,67.4175,67.1756,67.3674,118779.0
2018-12-13 09:45:00,80.77,80.92,80.77,80.83,135790.0,67.3591,67.4842,67.3591,67.4091,135790.0
2018-12-13 09:50:00,80.82,80.82,80.63,80.66,75114.0,67.4008,67.4008,67.2423,67.2674,75114.0
2018-12-13 09:55:00,80.65,80.77,80.61,80.75,65414.0,67.259,67.3591,67.2257,67.3424,65414.0
2018-12-13 10:00:00,80.74,81.11,80.74,81.11,80129.0,67.3341,67.6426,67.3341,67.6426,80129.0
2018-12-13 10:05:00,81.11,81.14,80.96,80.96,103892.0,67.6426,67.6677,67.5175,67.5175,103892.0
2018-12-13 10:10:00,80.95,81.1,80.93,81.1,43430.0,67.5092,67.6343,67.4925,67.6343,43430.0
2018-12-13 10:15:00,81.09,81.09,80.88,80.92,76183.0,67.626,67.626,67.4508,67.4842,76183.0
2018-12-13 10:20:00,80.93,81.01,80.78,80.8,61710.0,67.4925,67.5592,67.3674,67.3841,61710.0
2018-12-13 10:25:00,80.8,80.88,80.73,80.76,96713.0,67.3841,67.4508,67.3257,67.3508,96713.0
2018-12-13 10:30:00,80.75,80.81,80.72,80.78,90765.0,67.3424,67.3925,67.3174,67.3674,90765.0
2018-12-13 10:35:00,80.78,80.81,80.67,80.7,122954.0,67.3674,67.3925,67.2757,67.3007,122954.0
2018-12-13 10:40:00,80.69,80.79,80.6,80.79,94456.0,67.2924,67.3758,67.2173,67.3758,94456.0
2018-12-13 10:45:00,80.78,80.82,80.66,80.77,71364.0,67.3674,67.4008,67.2674,67.3591,71364.0
2018-12-13 10:50:00,80.77,80.79,80.6,80.69,69193.0,67.3591,67.3758,67.2173,67.2924,69193.0
2018-12-13 10:55:00,80.7,80.8,80.7,80.78,53725.0,67.3007,67.3841,67.3007,67.3674,53725.0
2018-12-13 11:00:00,80.79,80.88,80.75,80.85,63027.0,67.3758,67.4508,67.3424,67.4258,63027.0
2018-12-13 11:05:00,80.85,80.96,80.84,80.9,26636.0,67.4258,67.5175,67.4175,67.4675,26636.0
2018-12-13 11:10:00,80.9,80.9,80.81,80.85,42237.0,67.4675,67.4675,67.3925,67.4258,42237.0
2018-12-13 11:15:00,80.85,80.92,80.82,80.82,53922.0,67.4258,67.4842,67.4008,67.4008,53922.0
2018-12-13 11:20:00,80.82,80.82,80.65,80.67,79553.0,67.4008,67.4008,67.259,67.2757,79553.0
2018-12-13 11:25:00,80.68,80.86,80.68,80.82,38108.0,67.284,67.4342,67.284,67.4008,38108.0
2018-12-13 11:30:00,80.81,80.87,80.77,80.86,49119.0,67.3925,67.4425,67.3591,67.4342,49119.0
2018-12-13 11:35:00,80.86,80.9,80.78,80.79,30281.0,67.4342,67.4675,67.3674,67.3758,30281.0
2018-12-13 11:40:00,80.78,80.96,80.75,80.92,47999.0,67.3674,67.5175,67.3424,67.4842,47999.0
2018-12-13 11:45:00,80.91,80.91,80.81,80.84,85174.0,67.4758,67.4758,67.3925,67.4175,85174.0
2018-12-13 11:50:00,80.84,80.84,80.76,80.79,49850.0,67.4175,67.4175,67.3508,67.3758,49850.0
2018-12-13 11:55:00,80.79,80.86,80.72,80.72,20143.0,67.3758,67.4342,67.3174,67.3174,20143.0
2018-12-13 12:00:00,80.7,80.73,80.58,80.61,38482.0,67.3007,67.3257,67.2006,67.2257,38482.0
2018-12-13 12:05:00,80.59,80.74,80.59,80.74,21171.0,67.209,67.3341,67.209,67.3341,21171.0
2018-12-13 12:10:00,80.74,80.78,80.69,80.76,16089.0,67.3341,67.3674,67.2924,67.3508,16089.0
2018-12-13 12:15:00,80.76,80.78,80.67,80.71,73878.0,67.3508,67.3674,67.2757,67.3091,73878.0
2018-12-13 12:20:00,80.72,80.74,80.69,80.7,41679.0,67.3174,67.3341,67.2924,67.3007,41679.0
2018-12-13 12:25:00,80.7,80.71,80.63,80.64,43599.0,67.3007,67.3091,67.2423,67.2507,43599.0
2018-12-13 12:30:00,80.64,80.7,80.63,80.67,27918.0,67.2507,67.3007,67.2423,67.2757,27918.0
2018-12-13 12:35:00,80.68,80.86,80.68,80.85,38150.0,67.284,67.4342,67.284,67.4258,38150.0
2018-12-13 12:40:00,80.86,80.89,80.79,80.81,23575.0,67.4342,67.4592,67.3758,67.3925,23575.0
2018-12-13 12:45:00,80.79,80.85,80.75,80.82,18693.0,67.3758,67.4258,67.3424,67.4008,18693.0
2018-12-13 12:50:00,80.81,80.83,80.77,80.77,20203.0,67.3925,67.4091,67.3591,67.3591,20203.0
2018-12-13 12:55:00,80.77,80.81,80.75,80.81,13579.0,67.3591,67.3925,67.3424,67.3925,13579.0
2018-12-13 13:00:00,80.81,80.81,80.66,80.67,24218.0,67.3925,67.3925,67.2674,67.2757,24218.0
2018-12-13 13:05:00,80.67,80.77,80.65,80.76,179659.0,67.2757,67.3591,67.259,67.3508,179659.0
2018-12-13 13:10:00,80.75,80.75,80.65,80.72,40656.0,67.3424,67.3424,67.259,67.3174,40656.0
2018-12-13 13:15:00,80.72,80.77,80.7,80.71,48561.0,67.3174,67.3591,67.3007,67.3091,48561.0
2018-12-13 13:20:00,80.72,80.83,80.72,80.75,57864.0,67.3174,67.4091,67.3174,67.3424,57864.0
2018-12-13 13:25:00,80.75,80.77,80.67,80.74,46886.0,67.3424,67.3591,67.2757,67.3341,46886.0
2018-12-13 13:30:00,80.75,80.85,80.75,80.81,155937.0,67.3424,67.4258,67.3424,67.3925,155937.0
2018-12-13 13:35:00,80.82,80.87,80.77,80.84,56276.0,67.4008,67.4425,67.3591,67.4175,56276.0
2018-12-13 13:40:00,80.84,80.87,80.82,80.83,15602.0,67.4175,67.4425,67.4008,67.4091,15602.0
2018-12-13 13:45:00,80.84,80.85,80.79,80.81,17359.0,67.4175,67.4258,67.3758,67.3925,17359.0
2018-12-13 13:50:00,80.81,80.83,80.73,80.77,19752.0,67.3925,67.4091,67.3257,67.3591,19752.0
2018-12-13 13:55:00,80.75,80.77,80.68,80.71,19608.0,67.3424,67.3591,67.284,67.3091,19608.0
2018-12-13 14:00:00,80.71,80.74,80.65,80.65,22677.0,67.3091,67.3341,67.259,67.259,22677.0
2018-12-13 14:05:00,80.65,80.66,80.54,80.58,27931.0,67.259,67.2674,67.1673,67.2006,27931.0
2018-12-13 14:10:00,80.57,80.6,80.54,80.55,20479.0,67.1923,67.2173,67.1673,67.1756,20479.0
2018-12-13 14:15:00,80.55,80.64,80.55,80.62,22135.0,67.1756,67.2507,67.1756,67.234,22135.0
2018-12-13 14:20:00,80.63,80.63,80.56,80.59,26537.0,67.2423,67.2423,67.184,67.209,26537.0
2018-12-13 14:25:00,80.59,80.64,80.52,80.61,39294.0,67.209,67.2507,67.1506,67.2257,39294.0
2018-12-13 14:30:00,80.62,80.63,80.54,80.56,70589.0,67.234,67.2423,67.1673,67.184,70589.0
2018-12-13 14:35:00,80.55,80.59,80.52,80.57,26333.0,67.1756,67.209,67.1506,67.1923,26333.0
2018-12-13 14:40:00,80.57,80.64,80.56,80.56,134541.0,67.1923,67.2507,67.184,67.184,134541.0
2018-12-13 14:45:00,80.56,80.59,80.53,80.55,9333.0,67.184,67.209,67.1589,67.1756,9333.0
2018-12-13 14:50:00,80.56,80.64,80.56,80.58,49949.0,67.184,67.2507,67.184,67.2006,49949.0
2018-12-13 14:55:00,80.59,80.68,80.59,80.6,59671.0,67.209,67.284,67.209,67.2173,59671.0
2018-12-13 15:00:00,80.61,80.62,80.54,80.55,23316.0,67.2257,67.234,67.1673,67.1756,23316.0
2018-12-13 15:05:00,80.55,80.59,80.53,80.55,60578.0,67.1756,67.209,67.1589,67.1756,60578.0
2018-12-13 15:10:00,80.55,80.62,80.52,80.61,36276.0,67.1756,67.234,67.1506,67.2257,36276.0
2018-12-13 15:15:00,80.62,80.71,80.61,80.69,96679.0,67.234,67.3091,67.2257,67.2924,96679.0
2018-12-13 15:20:00,80.7,80.76,80.67,80.72,45942.0,67.3007,67.3508,67.2757,67.3174,45942.0
2018-12-13 15:25:00,80.72,80.74,80.63,80.64,76730.0,67.3174,67.3341,67.2423,67.2507,76730.0
2018-12-13 15:30:00,80.63,80.67,80.5,80.5,85204.0,67.2423,67.2757,67.1339,67.1339,85204.0
2018-12-13 15:35:00,80.51,80.59,80.46,80.58,220891.0,67.1423,67.209,67.1006,67.2006,220891.0
2018-12-13 15:40:00,80.58,80.66,80.57,80.64,126828.0,67.2006,67.2674,67.1923,67.2507,126828.0
2018-12-13 15:45:00,80.64,80.68,80.56,80.59,69297.0,67.2507,67.284,67.184,67.209,69297.0
2018-12-13 15:50:00,80.59,80.6,80.5,80.52,76744.0,67.209,67.2173,67.1339,67.1506,76744.0
2018-12-13 15:55:00,80.52,80.58,80.5,80.5,594029.0,67.1506,67.2006,67.1339,67.1339,594029.0
2018-12-14 09:30:00,80.24,80.37,80.19,80.3,84655.0,66.9171,67.0255,66.8754,66.9671,84655.0
2018-12-14 09:35:00,80.3,80.31,80.14,80.28,75556.0,66.9671,66.9755,66.8337,66.9505,75556.0
2018-12-14 09:40:00,80.28,80.29,80.14,80.28,160786.0,66.9505,66.9588,66.8337,66.9505,160786.0
2018-12-14 09:45:00,80.31,80.41,80.23,80.25,56860.0,66.9755,67.0589,66.9088,66.9254,56860.0
2018-12-14 09:50:00,80.24,80.36,80.23,80.31,48796.0,66.9171,67.0172,66.9088,66.9755,48796.0
2018-12-14 09:55:00,80.29,80.41,80.29,80.37,69225.0,66.9588,67.0589,66.9588,67.0255,69225.0
2018-12-14 10:00:00,80.37,80.47,80.31,80.42,50020.0,67.0255,67.1089,66.9755,67.0672,50020.0
2018-12-14 10:05:00,80.43,80.47,80.32,80.44,48314.0,67.0755,67.1089,66.9838,67.0839,48314.0
2018-12-14 10:10:00,80.44,80.57,80.42,80.57,73255.0,67.0839,67.1923,67.0672,67.1923,73255.0
2018-12-14 10:15:00,80.58,80.59,80.41,80.43,80120.0,67.2006,67.209,67.0589,67.0755,80120.0
2018-12-14 10:20:00,80.43,80.57,80.39,80.52,38605.0,67.0755,67.1923,67.0422,67.1506,38605.0
2018-12-14 10:25:00,80.52,80.59,80.5,80.57,41598.0,67.1506,67.209,67.1339,67.1923,41598.0
2018-12-14 10:30:00,80.57,80.58,80.4,80.43,89001.0,67.1923,67.2006,67.0505,67.0755,89001.0
2018-12-14 10:35:00,80.43,80.6,80.43,80.59,59750.0,67.0755,67.2173,67.0755,67.209,59750.0
2018-12-14 10:40:00,80.59,80.63,80.57,80.61,46835.0,67.209,67.2423,67.1923,67.2257,46835.0
2018-12-14 10:45:00,80.61,80.62,80.51,80.58,53892.0,67.2257,67.234,67.1423,67.2006,53892.0
2018-12-14 10:50:00,80.58,80.69,80.58,80.66,24965.0,67.2006,67.2924,67.2006,67.2674,24965.0
2018-12-14 10:55:00,80.66,80.67,80.49,80.5,50061.0,67.2674,67.2757,67.1256,67.1339,50061.0
2018-12-14 11:00:00,80.5,80.65,80.48,80.63,125318.0,67.1339,67.259,67.1172,67.2423,125318.0
2018-12-14 11:05:00,80.62,80.69,80.59,80.62,64259.0,67.234,67.2924,67.209,67.234,64259.0
2018-12-14 11:10:00,80.63,80.64,80.53,80.56,47728.0,67.2423,67.2507,67.1589,67.184,47728.0
2018-12-14 11:15:00,80.56,80.62,80.54,80.59,47446.0,67.184,67.234,67.1673,67.209,47446.0
2018-12-14 11:20:00,80.6,80.63,80.38,80.38,53911.0,67.2173,67.2423,67.0338,67.0338,53911.0
2018-12-14 11:25:00,80.38,80.49,80.35,80.35,83039.0,67.0338,67.1256,67.0088,67.0088,83039.0
2018-12-14 11:30:00,80.36,80.51,80.36,80.47,91898.0,67.0172,67.1423,67.0172,67.1089,91898.0
2018-12-14 11:35:00,80.47,80.5,80.41,80.48,66562.0,67.1089,67.1339,67.0589,67.1172,66562.0
2018-12-14 11:40:00,80.48,80.55,80.45,80.45,45488.0,67.1172,67.1756,67.0922,67.0922,45488.0
2018-12-14 11:45:00,80.44,80.46,80.41,80.42,99937.0,67.0839,67.1006,67.0589,67.0672,99937.0
2018-12-14 11:50:00,80.41,80.41,80.29,80.32,44536.0,67.0589,67.0589,66.9588,66.9838,44536.0
2018-12-14 11:55:00,80.32,80.37,80.27,80.3,73904.0,66.9838,67.0255,66.9421,66.9671,73904.0
2018-12-14 12:00:00,80.32,80.4,80.32,80.34,37805.0,66.9838,67.0505,66.9838,67.0005,37805.0
2018-12-14 12:05:00,80.34,80.38,80.34,80.35,36538.0,67.0005,67.0338,67.0005,67.0088,36538.0
2018-12-14 12:10:00,80.34,80.38,80.29,80.3,41783.0,67.0005,67.0338,66.9588,66.9671,41783.0
2018-12-14 12:15:00,80.3,80.31,80.23,80.28,102480.0,66.9671,66.9755,66.9088,66.9505,102480.0
2018-12-14 12:20:00,80.29,80.36,80.27,80.32,52240.0,66.9588,67.0172,66.9421,66.9838,52240.0
2018-12-14 12:25:00,80.33,80.38,80.3,80.38,29426.0,66.9922,67.0338,66.9671,67.0338,29426.0
2018-12-14 12:30:00,80.38,80.46,80.37,80.39,50128.0,67.0338,67.1006,67.0255,67.0422,50128.0
2018-12-14 12:35:00,80.41,80.41,80.28,80.28,62834.0,67.0589,67.0589,66.9505,66.9505,62834.0
2018-12-14 12:40:00,80.27,80.27,80.23,80.24,35419.0,66.9421,66.9421,66.9088,66.9171,35419.0
2018-12-14 12:45:00,80.23,80.31,80.22,80.28,70799.0,66.9088,66.9755,66.9004,66.9505,70799.0
2018-12-14 12:50:00,80.29,80.35,80.28,80.35,33375.0,66.9588,67.0088,66.9505,67.0088,33375.0
2018-12-14 12:55:00,80.35,80.36,80.29,80.3,98556.0,67.0088,67.0172,66.9588,66.9671,98556.0
2018-12-14 13:00:00,80.29,80.29,80.25,80.28,33016.0,66.9588,66.9588,66.9254,66.9505,33016.0
2018-12-14 13:05:00,80.28,80.33,80.22,80.31,50064.0,66.9505,66.9922,66.9004,66.9755,50064.0
2018-12-14 13:10:00,80.3,80.36,80.27,80.35,50878.0,66.9671,67.0172,66.9421,67.0088,50878.0
2018-12-14 13:15:00,80.34,80.37,80.32,80.33,16582.0,67.0005,67.0255,66.9838,66.9922,16582.0
2018-12-14 13:20:00,80.33,80.37,80.3,80.35,23174.0,66.9922,67.0255,66.9671,67.0088,23174.0
2018-12-14 13:25:00,80.34,80.39,80.33,80.38,33934.0,67.0005,67.0422,66.9922,67.0338,33934.0
2018-12-14 13:30:00,80.36,80.37,80.28,80.29,96183.0,67.0172,67.0255,66.9505,66.9588,96183.0
2018-12-14 13:35:00,80.3,80.33,80.27,80.33,43356.0,66.9671,66.9922,66.9421,66.9922,43356.0
2018-12-14 13:40:00,80.34,80.37,80.33,80.37,74218.0,67.0005,67.0255,66.9922,67.0255,74218.0
2018-12-14 13:45:00,80.37,80.4,80.34,80.37,52931.0,67.0255,67.0505,67.0005,67.0255,52931.0
2018-12-14 13:50:00,80.36,80.4,80.35,80.38,61809.0,67.0172,67.0505,67.0088,67.0338,61809.0
2018-12-14 13:55:00,80.38,80.4,80.33,80.36,30035.0,67.0338,67.0505,66.9922,67.0172,30035.0
2018-12-14 14:00:00,80.36,80.37,80.27,80.3,51107.0,67.0172,67.0255,66.9421,66.9671,51107.0
2018-12-14 14:05:00,80.29,80.34,80.29,80.31,17518.0,66.9588,67.0005,66.9588,66.9755,17518.0
2018-12-14 14:10:00,80.3,80.31,80.22,80.25,23824.0,66.9671,66.9755,66.9004,66.9254,23824.0
2018-12-14 14:15:00,80.24,80.29,80.2,80.24,32814.0,66.9171,66.9588,66.8837,66.9171,32814.0
2018-12-14 14:20:00,80.24,80.31,80.24,80.3,25457.0,66.9171,66.9755,66.9171,66.9671,25457.0
2018-12-14 14:25:00,80.3,80.32,80.21,80.25,39791.0,66.9671,66.9838,66.8921,66.9254,39791.0
2018-12-14 14:30:00,80.25,80.25,80.16,80.16,40504.0,66.9254,66.9254,66.8504,66.8504,40504.0
2018-12-14 14:35:00,80.16,80.17,80.08,80.08,43596.0,66.8504,66.8587,66.7837,66.7837,43596.0
2018-12-14 14:40:00,80.07,80.11,80.01,80.05,101600.0,66.7753,66.8087,66.7253,66.7586,101600.0
2018-12-14 14:45:00,80.05,80.09,79.95,79.98,137594.0,66.7586,66.792,66.6752,66.7003,137594.0
2018-12-14 14:50:00,79.98,80.01,79.93,79.98,99739.0,66.7003,66.7253,66.6586,66.7003,99739.0
2018-12-14 14:55:00,79.98,80.15,79.97,80.09,136720.0,66.7003,66.842,66.6919,66.792,136720.0
2018-12-14 15:00:00,80.1,80.16,80.01,80.01,68845.0,66.8003,66.8504,66.7253,66.7253,68845.0
2018-12-14 15:05:00,80.01,80.08,79.99,80.04,52292.0,66.7253,66.7837,66.7086,66.7503,52292.0
2018-12-14 15:10:00,80.04,80.21,80.03,80.18,138319.0,66.7503,66.8921,66.742,66.8671,138319.0
2018-12-14 15:15:00,80.18,80.19,80.12,80.18,59951.0,66.8671,66.8754,66.817,66.8671,59951.0
2018-12-14 15:20:00,80.19,80.19,80.11,80.14,66058.0,66.8754,66.8754,66.8087,66.8337,66058.0
2018-12-14 15:25:00,80.13,80.15,80.08,80.08,47666.0,66.8254,66.842,66.7837,66.7837,47666.0
2018-12-14 15:30:00,80.07,80.11,80.01,80.02,114887.0,66.7753,66.8087,66.7253,66.7336,114887.0
2018-12-14 15:35:00,80.01,80.15,80.01,80.12,79962.0,66.7253,66.842,66.7253,66.817,79962.0
2018-12-14 15:40:00,80.12,80.17,80.12,80.13,82525.0,66.817,66.8587,66.817,66.8254,82525.0
2018-12-14 15:45:00,80.14,80.24,80.14,80.22,205863.0,66.8337,66.9171,66.8337,66.9004,205863.0
2018-12-14 15:50:00,80.22,80.32,80.19,80.3,192949.0,66.9004,66.9838,66.8754,66.9671,192949.0
2018-12-14 15:55:00,80.31,80.47,80.31,80.37,975596.0,66.9755,67.1089,66.9755,67.0255,975596.0
2018-12-17 09:30:00,79.97,80.2,79.85,80.04,187211.0,67.1014,67.2944,67.0007,67.1601,187211.0
2018-12-17 09:35:00,80.04,80.17,79.88,79.97,165305.0,67.1601,67.2692,67.0259,67.1014,165305.0
2018-12-17 09:40:00,79.97,79.98,79.69,79.73,194770.0,67.1014,67.1098,66.8664,66.9,194770.0
2018-12-17 09:45:00,79.73,79.78,79.65,79.76,89982.0,66.9,66.9419,66.8329,66.9252,89982.0
2018-12-17 09:50:00,79.77,79.77,79.52,79.64,86984.0,66.9336,66.9336,66.7238,66.8245,86984.0
2018-12-17 09:55:00,79.64,79.72,79.58,79.7,58019.0,66.8245,66.8916,66.7741,66.8748,58019.0
2018-12-17 10:00:00,79.7,79.71,79.49,79.6,176276.0,66.8748,66.8832,66.6986,66.7909,176276.0
2018-12-17 10:05:00,79.61,79.66,79.55,79.57,67302.0,66.7993,66.8413,66.749,66.7657,67302.0
2018-12-17 10:10:00,79.58,79.59,79.42,79.47,92107.0,66.7741,66.7825,66.6399,66.6818,92107.0
2018-12-17 10:15:00,79.46,79.48,79.35,79.4,60037.0,66.6734,66.6902,66.5811,66.6231,60037.0
2018-12-17 10:20:00,79.39,79.52,79.35,79.35,44895.0,66.6147,66.7238,66.5811,66.5811,44895.0
2018-12-17 10:25:00,79.34,79.39,79.2,79.21,81766.0,66.5728,66.6147,66.4553,66.4637,81766.0
2018-12-17 10:30:00,79.21,79.27,79.11,79.11,90050.0,66.4637,66.514,66.3798,66.3798,90050.0
2018-12-17 10:35:00,79.11,79.13,79.01,79.05,87778.0,66.3798,66.3965,66.2959,66.3294,87778.0
2018-12-17 10:40:00,79.04,79.39,79.04,79.39,39802.0,66.321,66.6147,66.321,66.6147,39802.0
2018-12-17 10:45:00,79.39,79.4,79.31,79.31,85204.0,66.6147,66.6231,66.5476,66.5476,85204.0
2018-12-17 10:50:00,79.31,79.33,79.21,79.25,59261.0,66.5476,66.5644,66.4637,66.4972,59261.0
2018-12-17 10:55:00,79.26,79.31,79.21,79.25,36214.0,66.5056,66.5476,66.4637,66.4972,36214.0
2018-12-17 11:00:00,79.27,79.34,79.2,79.27,42220.0,66.514,66.5728,66.4553,66.514,42220.0
2018-12-17 11:05:00,79.28,79.31,79.22,79.22,70005.0,66.5224,66.5476,66.4721,66.4721,70005.0
2018-12-17 11:10:00,79.22,79.23,79.1,79.11,36116.0,66.4721,66.4805,66.3714,66.3798,36116.0
2018-12-17 11:15:00,79.11,79.12,79.0,79.01,86498.0,66.3798,66.3882,66.2875,66.2959,86498.0
2018-12-17 11:20:00,79.01,79.06,78.94,78.94,61607.0,66.2959,66.3378,66.2371,66.2371,61607.0
2018-12-17 11:25:00,78.95,78.98,78.86,78.87,28722.0,66.2455,66.2707,66.17,66.1784,28722.0
2018-12-17 11:30:00,78.87,78.9,78.84,78.9,68778.0,66.1784,66.2036,66.1532,66.2036,68778.0
2018-12-17 11:35:00,78.9,79.0,78.88,78.98,79713.0,66.2036,66.2875,66.1868,66.2707,79713.0
2018-12-17 11:40:00,79.0,79.02,78.92,78.95,130284.0,66.2875,66.3042,66.2203,66.2455,130284.0
2018-12-17 11:45:00,78.94,79.04,78.9,79.04,115535.0,66.2371,66.321,66.2036,66.321,115535.0
2018-12-17 11:50:00,79.04,79.04,78.97,78.98,36049.0,66.321,66.321,66.2623,66.2707,36049.0
2018-12-17 11:55:00,78.98,79.03,78.96,79.03,56374.0,66.2707,66.3126,66.2539,66.3126,56374.0
2018-12-17 12:00:00,79.03,79.05,78.96,78.97,64239.0,66.3126,66.3294,66.2539,66.2623,64239.0
2018-12-17 12:05:00,78.97,78.99,78.85,78.86,31002.0,66.2623,66.2791,66.1616,66.17,31002.0
2018-12-17 12:10:00,78.85,78.86,78.75,78.76,39939.0,66.1616,66.17,66.0777,66.0861,39939.0
2018-12-17 12:15:00,78.75,78.78,78.65,78.65,34631.0,66.0777,66.1029,65.9938,65.9938,34631.0
2018-12-17 12:20:00,78.64,78.67,78.58,78.63,49832.0,65.9854,66.0106,65.935,65.977,49832.0
2018-12-17 12:25:00,78.63,78.66,78.53,78.56,36709.0,65.977,66.0022,65.8931,65.9183,36709.0
2018-12-17 12:30:00,78.54,78.54,78.36,78.37,98039.0,65.9015,65.9015,65.7505,65.7588,98039.0
2018-12-17 12:35:00,78.37,78.4,78.25,78.25,58438.0,65.7588,65.784,65.6582,65.6582,58438.0
2018-12-17 12:40:00,78.26,78.32,78.07,78.1,73218.0,65.6665,65.7169,65.5071,65.5323,73218.0
2018-12-17 12:45:00,78.1,78.18,78.08,78.12,113905.0,65.5323,65.5994,65.5155,65.5491,113905.0
2018-12-17 12:50:00,78.12,78.12,77.8,77.83,177636.0,65.5491,65.5491,65.2806,65.3057,177636.0
2018-12-17 12:55:00,77.84,77.85,77.63,77.64,139341.0,65.3141,65.3225,65.1379,65.1463,139341.0
2018-12-17 13:00:00,77.63,77.72,77.6,77.7,93518.0,65.1379,65.2134,65.1127,65.1967,93518.0
2018-12-17 13:05:00,77.7,77.78,77.67,77.7,122155.0,65.1967,65.2638,65.1715,65.1967,122155.0
2018-12-17 13:10:00,77.71,77.83,77.67,77.82,109982.0,65.205,65.3057,65.1715,65.2973,109982.0
2018-12-17 13:15:00,77.81,77.88,77.77,77.87,101419.0,65.289,65.3477,65.2554,65.3393,101419.0
2018-12-17 13:20:00,77.87,77.9,77.77,77.88,95037.0,65.3393,65.3645,65.2554,65.3477,95037.0
2018-12-17 13:25:00,77.88,77.96,77.86,77.87,113814.0,65.3477,65.4148,65.3309,65.3393,113814.0
2018-12-17 13:30:00,77.85,77.9,77.74,77.75,115809.0,65.3225,65.3645,65.2302,65.2386,115809.0
2018-12-17 13:35:00,77.75,77.8,77.72,77.78,106974.0,65.2386,65.2806,65.2134,65.2638,106974.0
2018-12-17 13:40:00,77.79,77.89,77.79,77.81,110465.0,65.2722,65.3561,65.2722,65.289,110465.0
2018-12-17 13:45:00,77.8,77.82,77.74,77.79,42226.0,65.2806,65.2973,65.2302,65.2722,42226.0
2018-12-17 13:50:00,77.79,77.88,77.78,77.88,193851.0,65.2722,65.3477,65.2638,65.3477,193851.0
2018-12-17 13:55:00,77.88,77.94,77.81,77.81,121197.0,65.3477,65.398,65.289,65.289,121197.0
2018-12-17 14:00:00,77.79,77.82,77.6,77.6,51692.0,65.2722,65.2973,65.1127,65.1127,51692.0
2018-12-17 14:05:00,77.61,77.64,77.47,77.48,148216.0,65.1211,65.1463,65.0037,65.0121,148216.0
2018-12-17 14:10:00,77.49,77.51,77.34,77.41,163110.0,65.0204,65.0372,64.8946,64.9533,163110.0
2018-12-17 14:15:00,77.42,77.55,77.39,77.5,189236.0,64.9617,65.0708,64.9365,65.0288,189236.0
2018-12-17 14:20:00,77.49,77.6,77.46,77.56,84185.0,65.0204,65.1127,64.9953,65.0792,84185.0
2018-12-17 14:25:00,77.57,77.69,77.53,77.65,200930.0,65.0876,65.1883,65.054,65.1547,200930.0
2018-12-17 14:30:00,77.66,77.7,77.61,77.66,206872.0,65.1631,65.1967,65.1211,65.1631,206872.0
2018-12-17 14:35:00,77.65,77.8,77.62,77.8,81332.0,65.1547,65.2806,65.1295,65.2806,81332.0
2018-12-17 14:40:00,77.79,77.94,77.78,77.86,159327.0,65.2722,65.398,65.2638,65.3309,159327.0
2018-12-17 14:45:00,77.86,77.96,77.86,77.95,64869.0,65.3309,65.4148,65.3309,65.4064,64869.0
2018-12-17 14:50:00,77.94,77.95,77.75,77.76,47952.0,65.398,65.4064,65.2386,65.247,47952.0
2018-12-17 14:55:00,77.76,77.86,77.76,77.84,62818.0,65.247,65.3309,65.247,65.3141,62818.0
2018-12-17 15:00:00,77.84,77.89,77.77,77.82,134867.0,65.3141,65.3561,65.2554,65.2973,134867.0
2018-12-17 15:05:00,77.82,77.87,77.78,77.79,313830.0,65.2973,65.3393,65.2638,65.2722,313830.0
2018-12-17 15:10:00,77.79,78.01,77.78,77.8,127711.0,65.2722,65.4568,65.2638,65.2806,127711.0
2018-12-17 15:15:00,77.8,77.84,77.68,77.7,119270.0,65.2806,65.3141,65.1799,65.1967,119270.0
2018-12-17 15:20:00,77.7,77.73,77.55,77.59,141743.0,65.1967,65.2218,65.0708,65.1044,141743.0
2018-12-17 15:25:00,77.59,77.59,77.46,77.52,128177.0,65.1044,65.1044,64.9953,65.0456,128177.0
2018-12-17 15:30:00,77.53,77.55,77.34,77.43,191516.0,65.054,65.0708,64.8946,64.9701,191516.0
2018-12-17 15:35:00,77.43,77.43,77.17,77.18,221930.0,64.9701,64.9701,64.7519,64.7603,221930.0
2018-12-17 15:40:00,77.18,77.18,76.99,77.02,264520.0,64.7603,64.7603,64.6009,64.6261,264520.0
2018-12-17 15:45:00,77.02,77.15,76.73,76.81,500540.0,64.6261,64.7352,64.3827,64.4499,500540.0
2018-12-17 15:50:00,76.82,77.13,76.81,77.11,634767.0,64.4583,64.7184,64.4499,64.7016,634767.0
2018-12-17 15:55:00,77.1,77.15,76.91,76.95,2000493.0,64.6932,64.7352,64.5338,64.5673,2000493.0
2018-12-18 09:30:00,77.47,77.83,77.39,77.4,557385.0,65.0037,65.3057,64.9365,64.9449,557385.0
2018-12-18 09:35:00,77.4,77.8,77.39,77.66,198627.0,64.9449,65.2806,64.9365,65.1631,198627.0
2018-12-18 09:40:00,77.66,77.73,77.5,77.67,162931.0,65.1631,65.2218,65.0288,65.1715,162931.0
2018-12-18 09:45:00,77.68,78.04,77.68,77.95,147232.0,65.1799,65.4819,65.1799,65.4064,147232.0
2018-12-18 09:50:00,77.95,77.98,77.78,77.84,118881.0,65.4064,65.4316,65.2638,65.3141,118881.0
2018-12-18 09:55:00,77.85,77.98,77.85,77.96,82160.0,65.3225,65.4316,65.3225,65.4148,82160.0
2018-12-18 10:00:00,77.97,78.12,77.96,78.0,132999.0,65.4232,65.5491,65.4148,65.4484,132999.0
2018-12-18 10:05:00,78.0,78.0,77.81,77.92,150221.0,65.4484,65.4484,65.289,65.3813,150221.0
2018-12-18 10:10:00,77.93,77.96,77.79,77.79,128176.0,65.3896,65.4148,65.2722,65.2722,128176.0
2018-12-18 10:15:00,77.8,77.85,77.73,77.8,193455.0,65.2806,65.3225,65.2218,65.2806,193455.0
2018-12-18 10:20:00,77.81,77.84,77.64,77.84,168459.0,65.289,65.3141,65.1463,65.3141,168459.0
2018-12-18 10:25:00,77.83,78.08,77.81,78.01,173753.0,65.3057,65.5155,65.289,65.4568,173753.0
2018-12-18 10:30:00,78.01,78.01,77.83,77.84,127271.0,65.4568,65.4568,65.3057,65.3141,127271.0
2018-12-18 10:35:00,77.84,77.91,77.77,77.85,77323.0,65.3141,65.3729,65.2554,65.3225,77323.0
2018-12-18 10:40:00,77.85,77.91,77.66,77.66,122072.0,65.3225,65.3729,65.1631,65.1631,122072.0
2018-12-18 10:45:00,77.66,77.71,77.58,77.71,70247.0,65.1631,65.205,65.096,65.205,70247.0
2018-12-18 10:50:00,77.7,77.77,77.63,77.68,131638.0,65.1967,65.2554,65.1379,65.1799,131638.0
2018-12-18 10:55:00,77.67,77.73,77.65,77.69,44679.0,65.1715,65.2218,65.1547,65.1883,44679.0
2018-12-18 11:00:00,77.69,77.78,77.67,77.73,116861.0,65.1883,65.2638,65.1715,65.2218,116861.0
2018-12-18 11:05:00,77.71,77.77,77.66,77.72,55474.0,65.205,65.2554,65.1631,65.2134,55474.0
2018-12-18 11:10:00,77.72,77.83,77.72,77.83,52375.0,65.2134,65.3057,65.2134,65.3057,52375.0
2018-12-18 11:15:00,77.84,77.96,77.77,77.88,189223.0,65.3141,65.4148,65.2554,65.3477,189223.0
2018-12-18 11:20:00,77.89,77.9,77.72,77.72,65367.0,65.3561,65.3645,65.2134,65.2134,65367.0
2018-12-18 11:25:00,77.72,77.93,77.69,77.93,77104.0,65.2134,65.3896,65.1883,65.3896,77104.0
2018-12-18 11:30:00,77.94,78.0,77.9,77.92,79139.0,65.398,65.4484,65.3645,65.3813,79139.0
2018-12-18 11:35:00,77.93,78.01,77.91,77.92,53138.0,65.3896,65.4568,65.3729,65.3813,53138.0
2018-12-18 11:40:00,77.91,78.01,77.87,77.9,98084.0,65.3729,65.4568,65.3393,65.3645,98084.0
2018-12-18 11:45:00,77.89,78.03,77.87,77.97,37761.0,65.3561,65.4736,65.3393,65.4232,37761.0
2018-12-18 11:50:00,77.96,78.03,77.92,77.94,54363.0,65.4148,65.4736,65.3813,65.398,54363.0
2018-12-18 11:55:00,77.93,77.95,77.84,77.87,58422.0,65.3896,65.4064,65.3141,65.3393,58422.0
2018-12-18 12:00:00,77.88,77.94,77.86,77.9,29042.0,65.3477,65.398,65.3309,65.3645,29042.0
2018-12-18 12:05:00,77.9,78.06,77.9,78.02,50518.0,65.3645,65.4987,65.3645,65.4652,50518.0
2018-12-18 12:10:00,78.01,78.06,77.97,77.98,51751.0,65.4568,65.4987,65.4232,65.4316,51751.0
2018-12-18 12:15:00,77.98,78.1,77.98,78.1,85468.0,65.4316,65.5323,65.4316,65.5323,85468.0
2018-12-18 12:20:00,78.1,78.14,78.08,78.1,60360.0,65.5323,65.5659,65.5155,65.5323,60360.0
2018-12-18 12:25:00,78.1,78.1,78.0,78.02,41075.0,65.5323,65.5323,65.4484,65.4652,41075.0
2018-12-18 12:30:00,78.01,78.11,77.96,77.98,39517.0,65.4568,65.5407,65.4148,65.4316,39517.0
2018-12-18 12:35:00,77.98,78.02,77.92,77.98,35241.0,65.4316,65.4652,65.3813,65.4316,35241.0
2018-12-18 12:40:00,77.99,78.01,77.92,77.92,26719.0,65.44,65.4568,65.3813,65.3813,26719.0
2018-12-18 12:45:00,77.92,77.99,77.89,77.96,24489.0,65.3813,65.44,65.3561,65.4148,24489.0
2018-12-18 12:50:00,77.96,78.01,77.91,78.01,29154.0,65.4148,65.4568,65.3729,65.4568,29154.0
2018-12-18 12:55:00,78.02,78.04,77.9,77.99,33113.0,65.4652,65.4819,65.3645,65.44,33113.0
2018-12-18 13:00:00,77.98,78.01,77.89,77.99,56459.0,65.4316,65.4568,65.3561,65.44,56459.0
2018-12-18 13:05:00,77.99,78.0,77.88,77.9,26629.0,65.44,65.4484,65.3477,65.3645,26629.0
2018-12-18 13:10:00,77.89,77.93,77.82,77.82,38492.0,65.3561,65.3896,65.2973,65.2973,38492.0
2018-12-18 13:15:00,77.82,77.82,77.75,77.77,63997.0,65.2973,65.2973,65.2386,65.2554,63997.0
2018-12-18 13:20:00,77.77,77.85,77.76,77.82,65922.0,65.2554,65.3225,65.247,65.2973,65922.0
2018-12-18 13:25:00,77.83,77.83,77.74,77.81,69031.0,65.3057,65.3057,65.2302,65.289,69031.0
2018-12-18 13:30:00,77.8,77.8,77.69,77.71,66307.0,65.2806,65.2806,65.1883,65.205,66307.0
2018-12-18 13:35:00,77.71,77.74,77.65,77.66,28027.0,65.205,65.2302,65.1547,65.1631,28027.0
2018-12-18 13:40:00,77.66,77.73,77.66,77.72,52339.0,65.1631,65.2218,65.1631,65.2134,52339.0
2018-12-18 13:45:00,77.72,77.82,77.7,77.81,80086.0,65.2134,65.2973,65.1967,65.289,80086.0
2018-12-18 13:50:00,77.8,77.8,77.71,77.71,60321.0,65.2806,65.2806,65.205,65.205,60321.0
2018-12-18 13:55:00,77.71,77.77,77.66,77.76,45055.0,65.205,65.2554,65.1631,65.247,45055.0
2018-12-18 14:00:00,77.75,77.78,77.69,77.73,33042.0,65.2386,65.2638,65.1883,65.2218,33042.0
2018-12-18 14:05:00,77.73,77.84,77.69,77.84,57267.0,65.2218,65.3141,65.1883,65.3141,57267.0
2018-12-18 14:10:00,77.83,77.84,77.74,77.76,35162.0,65.3057,65.3141,65.2302,65.247,35162.0
2018-12-18 14:15:00,77.76,77.79,77.71,77.77,44701.0,65.247,65.2722,65.205,65.2554,44701.0
2018-12-18 14:20:00,77.76,77.84,77.76,77.79,33635.0,65.247,65.3141,65.247,65.2722,33635.0
2018-12-18 14:25:00,77.81,77.88,77.79,77.82,67345.0,65.289,65.3477,65.2722,65.2973,67345.0
2018-12-18 14:30:00,77.84,77.84,77.69,77.69,93167.0,65.3141,65.3141,65.1883,65.1883,93167.0
2018-12-18 14:35:00,77.69,77.78,77.67,77.77,64324.0,65.1883,65.2638,65.1715,65.2554,64324.0
2018-12-18 14:40:00,77.77,77.81,77.49,77.51,134226.0,65.2554,65.289,65.0204,65.0372,134226.0
2018-12-18 14:45:00,77.5,77.53,77.47,77.51,48241.0,65.0288,65.054,65.0037,65.0372,48241.0
2018-12-18 14:50:00,77.51,77.59,77.5,77.59,57911.0,65.0372,65.1044,65.0288,65.1044,57911.0
2018-12-18 14:55:00,77.6,77.6,77.29,77.31,218748.0,65.1127,65.1127,64.8526,64.8694,218748.0
2018-12-18 15:00:00,77.31,77.49,77.27,77.42,139054.0,64.8694,65.0204,64.8359,64.9617,139054.0
2018-12-18 15:05:00,77.43,77.51,77.31,77.43,65229.0,64.9701,65.0372,64.8694,64.9701,65229.0
2018-12-18 15:10:00,77.42,77.66,77.4,77.63,116292.0,64.9617,65.1631,64.9449,65.1379,116292.0
2018-12-18 15:15:00,77.63,77.69,77.56,77.56,71835.0,65.1379,65.1883,65.0792,65.0792,71835.0
2018-12-18 15:20:00,77.56,77.6,77.45,77.52,76623.0,65.0792,65.1127,64.9869,65.0456,76623.0
2018-12-18 15:25:00,77.52,77.52,77.38,77.45,74487.0,65.0456,65.0456,64.9282,64.9869,74487.0
2018-12-18 15:30:00,77.46,77.67,77.45,77.59,142853.0,64.9953,65.1715,64.9869,65.1044,142853.0
2018-12-18 15:35:00,77.58,77.64,77.45,77.47,95684.0,65.096,65.1463,64.9869,65.0037,95684.0
2018-12-18 15:40:00,77.46,77.58,77.45,77.56,140236.0,64.9953,65.096,64.9869,65.0792,140236.0
2018-12-18 15:45:00,77.56,77.88,77.56,77.86,156217.0,65.0792,65.3477,65.0792,65.3309,156217.0
2018-12-18 15:50:00,77.87,77.88,77.73,77.82,193922.0,65.3393,65.3477,65.2218,65.2973,193922.0
2018-12-18 15:55:00,77.82,77.84,77.61,77.63,783739.0,65.2973,65.3141,65.1211,65.1379,783739.0
2018-12-19 09:30:00,77.62,77.76,77.39,77.44,166699.0,65.1295,65.247,64.9365,64.9785,166699.0
2018-12-19 09:35:00,77.45,77.59,77.38,77.53,226632.0,64.9869,65.1044,64.9282,65.054,226632.0
2018-12-19 09:40:00,77.52,77.52,77.2,77.24,112435.0,65.0456,65.0456,64.7771,64.8107,112435.0
2018-12-19 09:45:00,77.24,77.35,77.24,77.29,100616.0,64.8107,64.903,64.8107,64.8526,100616.0
2018-12-19 09:50:00,77.3,77.36,77.29,77.35,59560.0,64.861,64.9114,64.8526,64.903,59560.0
2018-12-19 09:55:00,77.36,77.58,77.3,77.57,98234.0,64.9114,65.096,64.861,65.0876,98234.0
2018-12-19 10:00:00,77.58,77.7,77.53,77.63,102722.0,65.096,65.1967,65.054,65.1379,102722.0
2018-12-19 10:05:00,77.63,77.67,77.51,77.53,67084.0,65.1379,65.1715,65.0372,65.054,67084.0
2018-12-19 10:10:00,77.52,77.6,77.47,77.59,49614.0,65.0456,65.1127,65.0037,65.1044,49614.0
2018-12-19 10:15:00,77.58,77.69,77.55,77.68,64899.0,65.096,65.1883,65.0708,65.1799,64899.0
2018-12-19 10:20:00,77.67,77.76,77.65,77.68,84892.0,65.1715,65.247,65.1547,65.1799,84892.0
2018-12-19 10:25:00,77.67,77.81,77.63,77.78,40892.0,65.1715,65.289,65.1379,65.2638,40892.0
2018-12-19 10:30:00,77.79,77.79,77.71,77.74,48142.0,65.2722,65.2722,65.205,65.2302,48142.0
2018-12-19 10:35:00,77.74,77.75,77.7,77.73,45917.0,65.2302,65.2386,65.1967,65.2218,45917.0
2018-12-19 10:40:00,77.71,77.77,77.69,77.73,49271.0,65.205,65.2554,65.1883,65.2218,49271.0
2018-12-19 10:45:00,77.72,77.73,77.63,77.63,24301.0,65.2134,65.2218,65.1379,65.1379,24301.0
2018-12-19 10:50:00,77.63,77.71,77.59,77.64,48016.0,65.1379,65.205,65.1044,65.1463,48016.0
2018-12-19 10:55:00,77.65,77.71,77.61,77.71,32299.0,65.1547,65.205,65.1211,65.205,32299.0
2018-12-19 11:00:00,77.71,77.72,77.6,77.63,38152.0,65.205,65.2134,65.1127,65.1379,38152.0
2018-12-19 11:05:00,77.63,77.7,77.62,77.65,35683.0,65.1379,65.1967,65.1295,65.1547,35683.0
2018-12-19 11:10:00,77.65,77.72,77.58,77.67,38102.0,65.1547,65.2134,65.096,65.1715,38102.0
2018-12-19 11:15:00,77.67,77.67,77.49,77.52,64208.0,65.1715,65.1715,65.0204,65.0456,64208.0
2018-12-19 11:20:00,77.53,77.56,77.49,77.51,93513.0,65.054,65.0792,65.0204,65.0372,93513.0
2018-12-19 11:25:00,77.5,77.84,77.49,77.83,184229.0,65.0288,65.3141,65.0204,65.3057,184229.0
2018-12-19 11:30:00,77.81,77.81,77.66,77.69,49820.0,65.289,65.289,65.1631,65.1883,49820.0
2018-12-19 11:35:00,77.69,77.72,77.64,77.65,55922.0,65.1883,65.2134,65.1463,65.1547,55922.0
2018-12-19 11:40:00,77.66,77.66,77.51,77.53,129045.0,65.1631,65.1631,65.0372,65.054,129045.0
2018-12-19 11:45:00,77.53,77.59,77.51,77.56,28272.0,65.054,65.1044,65.0372,65.0792,28272.0
2018-12-19 11:50:00,77.57,77.7,77.56,77.69,85445.0,65.0876,65.1967,65.0792,65.1883,85445.0
2018-12-19 11:55:00,77.69,77.74,77.66,77.7,154363.0,65.1883,65.2302,65.1631,65.1967,154363.0
2018-12-19 12:00:00,77.7,77.8,77.67,77.78,167886.0,65.1967,65.2806,65.1715,65.2638,167886.0
2018-12-19 12:05:00,77.76,77.85,77.75,77.84,41008.0,65.247,65.3225,65.2386,65.3141,41008.0
2018-12-19 12:10:00,77.84,77.88,77.8,77.86,37028.0,65.3141,65.3477,65.2806,65.3309,37028.0
2018-12-19 12:15:00,77.87,77.87,77.78,77.8,26007.0,65.3393,65.3393,65.2638,65.2806,26007.0
2018-12-19 12:20:00,77.81,77.87,77.79,77.87,26093.0,65.289,65.3393,65.2722,65.3393,26093.0
2018-12-19 12:25:00,77.88,77.92,77.86,77.9,22105.0,65.3477,65.3813,65.3309,65.3645,22105.0
2018-12-19 12:30:00,77.89,77.92,77.86,77.89,31128.0,65.3561,65.3813,65.3309,65.3561,31128.0
2018-12-19 12:35:00,77.89,77.91,77.81,77.84,26682.0,65.3561,65.3729,65.289,65.3141,26682.0
2018-12-19 12:40:00,77.85,77.97,77.85,77.94,35361.0,65.3225,65.4232,65.3225,65.398,35361.0
2018-12-19 12:45:00,77.94,77.98,77.92,77.95,24027.0,65.398,65.4316,65.3813,65.4064,24027.0
2018-12-19 12:50:00,77.95,77.96,77.87,77.88,40170.0,65.4064,65.4148,65.3393,65.3477,40170.0
2018-12-19 12:55:00,77.88,77.89,77.84,77.88,18500.0,65.3477,65.3561,65.3141,65.3477,18500.0
2018-12-19 13:00:00,77.87,77.88,77.8,77.84,35785.0,65.3393,65.3477,65.2806,65.3141,35785.0
2018-12-19 13:05:00,77.84,77.86,77.77,77.79,54599.0,65.3141,65.3309,65.2554,65.2722,54599.0
2018-12-19 13:10:00,77.77,77.84,77.77,77.82,54185.0,65.2554,65.3141,65.2554,65.2973,54185.0
2018-12-19 13:15:00,77.82,77.82,77.74,77.78,70291.0,65.2973,65.2973,65.2302,65.2638,70291.0
2018-12-19 13:20:00,77.78,77.85,77.72,77.78,51007.0,65.2638,65.3225,65.2134,65.2638,51007.0
2018-12-19 13:25:00,77.77,77.79,77.75,77.78,67459.0,65.2554,65.2722,65.2386,65.2638,67459.0
2018-12-19 13:30:00,77.78,77.84,77.75,77.84,35593.0,65.2638,65.3141,65.2386,65.3141,35593.0
2018-12-19 13:35:00,77.85,77.9,77.85,77.87,31183.0,65.3225,65.3645,65.3225,65.3393,31183.0
2018-12-19 13:40:00,77.88,77.98,77.87,77.95,33779.0,65.3477,65.4316,65.3393,65.4064,33779.0
2018-12-19 13:45:00,77.96,77.97,77.89,77.93,13469.0,65.4148,65.4232,65.3561,65.3896,13469.0
2018-12-19 13:50:00,77.93,77.93,77.83,77.84,18442.0,65.3896,65.3896,65.3057,65.3141,18442.0
2018-12-19 13:55:00,77.83,78.12,77.83,78.12,84029.0,65.3057,65.5491,65.3057,65.5491,84029.0
2018-12-19 14:00:00,78.27,78.37,77.42,77.7,353082.0,65.6749,65.7588,64.9617,65.1967,353082.0
2018-12-19 14:05:00,77.7,77.77,77.46,77.58,319726.0,65.1967,65.2554,64.9953,65.096,319726.0
2018-12-19 14:10:00,77.58,77.66,77.39,77.62,170104.0,65.096,65.1631,64.9365,65.1295,170104.0
2018-12-19 14:15:00,77.62,77.94,77.6,77.89,123171.0,65.1295,65.398,65.1127,65.3561,123171.0
2018-12-19 14:20:00,77.89,77.92,77.74,77.91,131342.0,65.3561,65.3813,65.2302,65.3729,131342.0
2018-12-19 14:25:00,77.9,77.91,77.7,77.77,101839.0,65.3645,65.3729,65.1967,65.2554,101839.0
2018-12-19 14:30:00,77.76,77.83,77.61,77.68,151750.0,65.247,65.3057,65.1211,65.1799,151750.0
2018-12-19 14:35:00,77.69,77.81,77.64,77.77,112991.0,65.1883,65.289,65.1463,65.2554,112991.0
2018-12-19 14:40:00,77.76,77.76,77.35,77.36,242629.0,65.247,65.247,64.903,64.9114,242629.0
2018-12-19 14:45:00,77.35,77.48,77.28,77.45,179635.0,64.903,65.0121,64.8442,64.9869,179635.0
2018-12-19 14:50:00,77.45,77.46,77.15,77.33,189160.0,64.9869,64.9953,64.7352,64.8862,189160.0
2018-12-19 14:55:00,77.34,77.34,76.97,77.08,299589.0,64.8946,64.8946,64.5841,64.6764,299589.0
2018-12-19 15:00:00,77.08,77.08,76.73,76.77,257249.0,64.6764,64.6764,64.3827,64.4163,257249.0
2018-12-19 15:05:00,76.77,76.87,76.55,76.87,223944.0,64.4163,64.5002,64.2317,64.5002,223944.0
2018-12-19 15:10:00,76.87,77.07,76.69,77.06,134544.0,64.5002,64.668,64.3492,64.6596,134544.0
2018-12-19 15:15:00,77.05,77.06,76.72,76.85,174879.0,64.6513,64.6596,64.3744,64.4834,174879.0
2018-12-19 15:20:00,76.84,77.06,76.68,77.0,195580.0,64.475,64.6596,64.3408,64.6093,195580.0
2018-12-19 15:25:00,77.01,77.05,76.76,76.76,150443.0,64.6177,64.6513,64.4079,64.4079,150443.0
2018-12-19 15:30:00,76.76,76.99,76.71,76.96,153961.0,64.4079,64.6009,64.366,64.5757,153961.0
2018-12-19 15:35:00,76.96,76.96,76.8,76.87,214168.0,64.5757,64.5757,64.4415,64.5002,214168.0
2018-12-19 15:40:00,76.87,76.87,76.68,76.84,282314.0,64.5002,64.5002,64.3408,64.475,282314.0
2018-12-19 15:45:00,76.84,77.03,76.83,77.0,228769.0,64.475,64.6345,64.4667,64.6093,228769.0
2018-12-19 15:50:00,77.0,77.03,76.87,76.87,473886.0,64.6093,64.6345,64.5002,64.5002,473886.0
2018-12-19 15:55:00,76.87,76.95,76.77,76.8,1310282.0,64.5002,64.5673,64.4163,64.4415,1310282.0
2018-12-20 09:30:00,76.72,76.93,76.62,76.69,234556.0,64.3744,64.5506,64.2904,64.3492,234556.0
2018-12-20 09:35:00,76.69,76.72,76.31,76.39,194159.0,64.3492,64.3744,64.0303,64.0975,194159.0
2018-12-20 09:40:00,76.38,76.38,76.14,76.24,234328.0,64.0891,64.0891,63.8877,63.9716,234328.0
2018-12-20 09:45:00,76.24,76.36,76.12,76.13,130722.0,63.9716,64.0723,63.8709,63.8793,130722.0
2018-12-20 09:50:00,76.13,76.4,76.12,76.4,118871.0,63.8793,64.1059,63.8709,64.1059,118871.0
2018-12-20 09:55:00,76.4,76.57,76.29,76.54,179422.0,64.1059,64.2485,64.0136,64.2233,179422.0
2018-12-20 10:00:00,76.53,76.56,76.38,76.44,126900.0,64.2149,64.2401,64.0891,64.1394,126900.0
2018-12-20 10:05:00,76.43,76.79,76.38,76.65,282010.0,64.131,64.4331,64.0891,64.3156,282010.0
2018-12-20 10:10:00,76.64,76.71,76.58,76.71,72929.0,64.3072,64.366,64.2569,64.366,72929.0
2018-12-20 10:15:00,76.72,76.75,76.52,76.54,126268.0,64.3744,64.3995,64.2065,64.2233,126268.0
2018-12-20 10:20:00,76.53,76.58,76.46,76.52,71221.0,64.2149,64.2569,64.1562,64.2065,71221.0
2018-12-20 10:25:00,76.53,76.65,76.51,76.55,75150.0,64.2149,64.3156,64.1981,64.2317,75150.0
2018-12-20 10:30:00,76.55,76.7,76.55,76.65,64053.0,64.2317,64.3576,64.2317,64.3156,64053.0
2018-12-20 10:35:00,76.64,76.86,76.61,76.76,129433.0,64.3072,64.4918,64.2821,64.4079,129433.0
2018-12-20 10:40:00,76.76,76.89,76.73,76.83,132772.0,64.4079,64.517,64.3827,64.4667,132772.0
2018-12-20 10:45:00,76.83,76.84,76.63,76.64,138745.0,64.4667,64.475,64.2988,64.3072,138745.0
2018-12-20 10:50:00,76.64,76.71,76.57,76.58,141220.0,64.3072,64.366,64.2485,64.2569,141220.0
2018-12-20 10:55:00,76.58,76.66,76.51,76.62,138164.0,64.2569,64.324,64.1981,64.2904,138164.0
2018-12-20 11:00:00,76.62,76.76,76.56,76.76,68024.0,64.2904,64.4079,64.2401,64.4079,68024.0
2018-12-20 11:05:00,76.75,76.89,76.73,76.86,53661.0,64.3995,64.517,64.3827,64.4918,53661.0
2018-12-20 11:10:00,76.86,76.92,76.82,76.85,73081.0,64.4918,64.5422,64.4583,64.4834,73081.0
2018-12-20 11:15:00,76.84,76.86,76.74,76.79,83064.0,64.475,64.4918,64.3911,64.4331,83064.0
2018-12-20 11:20:00,76.79,76.84,76.73,76.73,74234.0,64.4331,64.475,64.3827,64.3827,74234.0
2018-12-20 11:25:00,76.74,76.74,76.64,76.73,64125.0,64.3911,64.3911,64.3072,64.3827,64125.0
2018-12-20 11:30:00,76.73,76.73,76.59,76.6,207440.0,64.3827,64.3827,64.2653,64.2737,207440.0
2018-12-20 11:35:00,76.6,76.64,76.55,76.62,110140.0,64.2737,64.3072,64.2317,64.2904,110140.0
2018-12-20 11:40:00,76.63,76.74,76.63,76.68,88211.0,64.2988,64.3911,64.2988,64.3408,88211.0
2018-12-20 11:45:00,76.69,76.71,76.55,76.57,76172.0,64.3492,64.366,64.2317,64.2485,76172.0
2018-12-20 11:50:00,76.57,76.61,76.34,76.52,249055.0,64.2485,64.2821,64.0555,64.2065,249055.0
2018-12-20 11:55:00,76.52,76.69,76.32,76.41,123025.0,64.2065,64.3492,64.0387,64.1142,123025.0
2018-12-20 12:00:00,76.42,76.53,76.36,76.48,118561.0,64.1226,64.2149,64.0723,64.173,118561.0
2018-12-20 12:05:00,76.48,76.54,76.38,76.49,99269.0,64.173,64.2233,64.0891,64.1814,99269.0
2018-12-20 12:10:00,76.5,76.55,76.39,76.44,201409.0,64.1898,64.2317,64.0975,64.1394,201409.0
2018-12-20 12:15:00,76.43,76.58,76.38,76.56,90470.0,64.131,64.2569,64.0891,64.2401,90470.0
2018-12-20 12:20:00,76.56,76.59,76.48,76.55,97140.0,64.2401,64.2653,64.173,64.2317,97140.0
2018-12-20 12:25:00,76.55,76.7,76.54,76.7,75620.0,64.2317,64.3576,64.2233,64.3576,75620.0
2018-12-20 12:30:00,76.7,76.72,76.59,76.61,112400.0,64.3576,64.3744,64.2653,64.2821,112400.0
2018-12-20 12:35:00,76.6,76.61,76.46,76.47,153990.0,64.2737,64.2821,64.1562,64.1646,153990.0
2018-12-20 12:40:00,76.46,76.48,76.35,76.37,60771.0,64.1562,64.173,64.0639,64.0807,60771.0
2018-12-20 12:45:00,76.38,76.42,76.33,76.41,42141.0,64.0891,64.1226,64.0471,64.1142,42141.0
2018-12-20 12:50:00,76.41,76.45,76.33,76.38,99949.0,64.1142,64.1478,64.0471,64.0891,99949.0
2018-12-20 12:55:00,76.37,76.44,76.26,76.42,92617.0,64.0807,64.1394,63.9884,64.1226,92617.0
2018-12-20 13:00:00,76.42,76.42,76.29,76.32,54886.0,64.1226,64.1226,64.0136,64.0387,54886.0
2018-12-20 13:05:00,76.32,76.39,76.25,76.28,75000.0,64.0387,64.0975,63.98,64.0052,75000.0
2018-12-20 13:10:00,76.27,76.4,76.25,76.36,69644.0,63.9968,64.1059,63.98,64.0723,69644.0
2018-12-20 13:15:00,76.34,76.42,76.3,76.32,35674.0,64.0555,64.1226,64.0219,64.0387,35674.0
2018-12-20 13:20:00,76.3,76.39,76.17,76.27,138740.0,64.0219,64.0975,63.9129,63.9968,138740.0
2018-12-20 13:25:00,76.27,76.3,76.22,76.26,115787.0,63.9968,64.0219,63.9548,63.9884,115787.0
2018-12-20 13:30:00,76.27,76.27,76.11,76.15,50032.0,63.9968,63.9968,63.8625,63.8961,50032.0
2018-12-20 13:35:00,76.15,76.18,76.05,76.12,47965.0,63.8961,63.9213,63.8122,63.8709,47965.0
2018-12-20 13:40:00,76.11,76.11,75.94,76.04,87127.0,63.8625,63.8625,63.7199,63.8038,87127.0
2018-12-20 13:45:00,76.04,76.07,75.95,76.01,57921.0,63.8038,63.829,63.7283,63.7786,57921.0
2018-12-20 13:50:00,76.01,76.01,75.85,75.86,57727.0,63.7786,63.7786,63.6444,63.6527,57727.0
2018-12-20 13:55:00,75.85,75.86,75.73,75.75,61996.0,63.6444,63.6527,63.5437,63.5604,61996.0
2018-12-20 14:00:00,75.75,75.78,75.48,75.52,254881.0,63.5604,63.5856,63.3339,63.3675,254881.0
2018-12-20 14:05:00,75.52,75.62,75.44,75.46,136585.0,63.3675,63.4514,63.3003,63.3171,136585.0
2018-12-20 14:10:00,75.46,75.46,75.18,75.27,174914.0,63.3171,63.3171,63.0822,63.1577,174914.0
2018-12-20 14:15:00,75.27,75.36,75.1,75.11,162467.0,63.1577,63.2332,63.015,63.0234,162467.0
2018-12-20 14:20:00,75.12,75.3,75.12,75.26,152056.0,63.0318,63.1829,63.0318,63.1493,152056.0
2018-12-20 14:25:00,75.26,75.58,75.26,75.57,308570.0,63.1493,63.4178,63.1493,63.4094,308570.0
2018-12-20 14:30:00,75.56,75.72,75.54,75.7,288407.0,63.401,63.5353,63.3842,63.5185,288407.0
2018-12-20 14:35:00,75.7,75.87,75.68,75.7,338159.0,63.5185,63.6611,63.5017,63.5185,338159.0
2018-12-20 14:40:00,75.7,76.09,75.69,76.08,255654.0,63.5185,63.8457,63.5101,63.8373,255654.0
2018-12-20 14:45:00,76.08,76.36,76.08,76.36,170312.0,63.8373,64.0723,63.8373,64.0723,170312.0
2018-12-20 14:50:00,76.35,76.35,76.02,76.04,118094.0,64.0639,64.0639,63.787,63.8038,118094.0
2018-12-20 14:55:00,76.04,76.05,75.81,75.91,123889.0,63.8038,63.8122,63.6108,63.6947,123889.0
2018-12-20 15:00:00,75.92,75.93,75.71,75.75,86073.0,63.7031,63.7115,63.5269,63.5604,86073.0
2018-12-20 15:05:00,75.74,75.87,75.57,75.84,120874.0,63.5521,63.6611,63.4094,63.636,120874.0
2018-12-20 15:10:00,75.84,75.97,75.77,75.97,109364.0,63.636,63.745,63.5772,63.745,109364.0
2018-12-20 15:15:00,75.97,75.98,75.79,75.81,75164.0,63.745,63.7534,63.594,63.6108,75164.0
2018-12-20 15:20:00,75.8,76.14,75.77,76.09,132367.0,63.6024,63.8877,63.5772,63.8457,132367.0
2018-12-20 15:25:00,76.07,76.07,75.91,75.94,108706.0,63.829,63.829,63.6947,63.7199,108706.0
2018-12-20 15:30:00,75.95,76.1,75.95,76.03,245760.0,63.7283,63.8541,63.7283,63.7954,245760.0
2018-12-20 15:35:00,76.02,76.1,75.95,76.05,96937.0,63.787,63.8541,63.7283,63.8122,96937.0
2018-12-20 15:40:00,76.04,76.05,75.73,75.73,163297.0,63.8038,63.8122,63.5437,63.5437,163297.0
2018-12-20 15:45:00,75.72,75.77,75.58,75.66,191164.0,63.5353,63.5772,63.4178,63.4849,191164.0
2018-12-20 15:50:00,75.66,75.7,75.44,75.45,725451.0,63.4849,63.5185,63.3003,63.3087,725451.0
2018-12-20 15:55:00,75.44,75.7,75.43,75.69,1332955.0,63.3003,63.5185,63.2919,63.5101,1332955.0
2018-12-21 09:30:00,75.86,76.11,75.78,76.08,188345.0,63.6527,63.8625,63.5856,63.8373,188345.0
2018-12-21 09:35:00,76.09,76.62,76.07,76.55,225635.0,63.8457,64.2904,63.829,64.2317,225635.0
2018-12-21 09:40:00,76.55,76.8,76.54,76.59,136772.0,64.2317,64.4415,64.2233,64.2653,136772.0
2018-12-21 09:45:00,76.59,76.59,76.36,76.37,130323.0,64.2653,64.2653,64.0723,64.0807,130323.0
2018-12-21 09:50:00,76.37,76.48,76.32,76.38,95987.0,64.0807,64.173,64.0387,64.0891,95987.0
2018-12-21 09:55:00,76.38,76.59,76.38,76.52,64532.0,64.0891,64.2653,64.0891,64.2065,64532.0
2018-12-21 10:00:00,76.51,76.59,76.42,76.42,83441.0,64.1981,64.2653,64.1226,64.1226,83441.0
2018-12-21 10:05:00,76.42,76.49,76.39,76.48,118476.0,64.1226,64.1814,64.0975,64.173,118476.0
2018-12-21 10:10:00,76.49,76.87,76.46,76.87,244150.0,64.1814,64.5002,64.1562,64.5002,244150.0
2018-12-21 10:15:00,76.87,77.17,76.83,77.1,150920.0,64.5002,64.7519,64.4667,64.6932,150920.0
2018-12-21 10:20:00,77.11,77.23,76.97,77.02,90942.0,64.7016,64.8023,64.5841,64.6261,90942.0
2018-12-21 10:25:00,77.01,77.01,76.62,76.72,90517.0,64.6177,64.6177,64.2904,64.3744,90517.0
2018-12-21 10:30:00,76.72,76.76,76.65,76.73,70168.0,64.3744,64.4079,64.3156,64.3827,70168.0
2018-12-21 10:35:00,76.73,76.75,76.6,76.65,38482.0,64.3827,64.3995,64.2737,64.3156,38482.0
2018-12-21 10:40:00,76.65,76.68,76.56,76.63,55402.0,64.3156,64.3408,64.2401,64.2988,55402.0
2018-12-21 10:45:00,76.62,76.71,76.6,76.61,43794.0,64.2904,64.366,64.2737,64.2821,43794.0
2018-12-21 10:50:00,76.61,76.66,76.5,76.62,65487.0,64.2821,64.324,64.1898,64.2904,65487.0
2018-12-21 10:55:00,76.62,76.67,76.56,76.64,55227.0,64.2904,64.3324,64.2401,64.3072,55227.0
2018-12-21 11:00:00,76.66,76.66,76.49,76.52,67048.0,64.324,64.324,64.1814,64.2065,67048.0
2018-12-21 11:05:00,76.52,76.59,76.15,76.16,130924.0,64.2065,64.2653,63.8961,63.9045,130924.0
2018-12-21 11:10:00,76.16,76.34,76.15,76.31,98550.0,63.9045,64.0555,63.8961,64.0303,98550.0
2018-12-21 11:15:00,76.31,76.43,76.3,76.38,52056.0,64.0303,64.131,64.0219,64.0891,52056.0
2018-12-21 11:20:00,76.37,76.43,76.35,76.43,69204.0,64.0807,64.131,64.0639,64.131,69204.0
2018-12-21 11:25:00,76.43,76.56,76.33,76.55,77910.0,64.131,64.2401,64.0471,64.2317,77910.0
2018-12-21 11:30:00,76.56,76.63,76.51,76.52,78213.0,64.2401,64.2988,64.1981,64.2065,78213.0
2018-12-21 11:35:00,76.51,76.56,76.42,76.42,51154.0,64.1981,64.2401,64.1226,64.1226,51154.0
2018-12-21 11:40:00,76.42,76.43,76.32,76.38,60887.0,64.1226,64.131,64.0387,64.0891,60887.0
2018-12-21 11:45:00,76.39,76.39,76.19,76.24,64229.0,64.0975,64.0975,63.9296,63.9716,64229.0
2018-12-21 11:50:00,76.23,76.39,76.22,76.31,48902.0,63.9632,64.0975,63.9548,64.0303,48902.0
2018-12-21 11:55:00,76.32,76.34,76.22,76.25,54876.0,64.0387,64.0555,63.9548,63.98,54876.0
2018-12-21 12:00:00,76.26,76.38,76.21,76.38,102102.0,63.9884,64.0891,63.9464,64.0891,102102.0
2018-12-21 12:05:00,76.37,76.38,76.22,76.27,166684.0,64.0807,64.0891,63.9548,63.9968,166684.0
2018-12-21 12:10:00,76.27,76.27,76.09,76.13,67376.0,63.9968,63.9968,63.8457,63.8793,67376.0
2018-12-21 12:15:00,76.14,76.18,76.0,76.03,94386.0,63.8877,63.9213,63.7702,63.7954,94386.0
2018-12-21 12:20:00,76.02,76.11,75.94,76.11,47855.0,63.787,63.8625,63.7199,63.8625,47855.0
2018-12-21 12:25:00,76.09,76.09,75.89,75.91,98386.0,63.8457,63.8457,63.6779,63.6947,98386.0
2018-12-21 12:30:00,75.92,76.03,75.69,75.99,254679.0,63.7031,63.7954,63.5101,63.7618,254679.0
2018-12-21 12:35:00,75.99,76.11,75.95,76.04,282563.0,63.7618,63.8625,63.7283,63.8038,282563.0
2018-12-21 12:40:00,76.03,76.06,75.91,75.94,201613.0,63.7954,63.8206,63.6947,63.7199,201613.0
2018-12-21 12:45:00,75.95,76.18,75.93,75.98,194908.0,63.7283,63.9213,63.7115,63.7534,194908.0
2018-12-21 12:50:00,75.99,76.01,75.76,75.76,72024.0,63.7618,63.7786,63.5688,63.5688,72024.0
2018-12-21 12:55:00,75.75,75.84,75.67,75.75,67053.0,63.5604,63.636,63.4933,63.5604,67053.0
2018-12-21 13:00:00,75.76,75.83,75.63,75.77,103517.0,63.5688,63.6276,63.4598,63.5772,103517.0
2018-12-21 13:05:00,75.78,75.79,75.58,75.7,72245.0,63.5856,63.594,63.4178,63.5185,72245.0
2018-12-21 13:10:00,75.69,75.8,75.59,75.72,37946.0,63.5101,63.6024,63.4262,63.5353,37946.0
2018-12-21 13:15:00,75.71,75.78,75.63,75.67,33166.0,63.5269,63.5856,63.4598,63.4933,33166.0
2018-12-21 13:20:00,75.68,75.84,75.64,75.77,76048.0,63.5017,63.636,63.4681,63.5772,76048.0
2018-12-21 13:25:00,75.78,75.86,75.7,75.77,56315.0,63.5856,63.6527,63.5185,63.5772,56315.0
2018-12-21 13:30:00,75.77,75.99,75.73,75.98,92723.0,63.5772,63.7618,63.5437,63.7534,92723.0
2018-12-21 13:35:00,75.97,75.99,75.85,75.92,85535.0,63.745,63.7618,63.6444,63.7031,85535.0
2018-12-21 13:40:00,75.92,76.02,75.87,75.99,89363.0,63.7031,63.787,63.6611,63.7618,89363.0
2018-12-21 13:45:00,75.97,76.0,75.83,75.85,50174.0,63.745,63.7702,63.6276,63.6444,50174.0
2018-12-21 13:50:00,75.85,75.88,75.7,75.77,50258.0,63.6444,63.6695,63.5185,63.5772,50258.0
2018-12-21 13:55:00,75.78,75.85,75.74,75.82,63151.0,63.5856,63.6444,63.5521,63.6192,63151.0
2018-12-21 14:00:00,75.81,75.84,75.71,75.75,64788.0,63.6108,63.636,63.5269,63.5604,64788.0
2018-12-21 14:05:00,75.74,75.8,75.72,75.73,44543.0,63.5521,63.6024,63.5353,63.5437,44543.0
2018-12-21 14:10:00,75.72,75.78,75.6,75.65,106175.0,63.5353,63.5856,63.4346,63.4765,106175.0
2018-12-21 14:15:00,75.65,75.82,75.63,75.82,71768.0,63.4765,63.6192,63.4598,63.6192,71768.0
2018-12-21 14:20:00,75.83,75.87,75.75,75.76,95094.0,63.6276,63.6611,63.5604,63.5688,95094.0
2018-12-21 14:25:00,75.74,75.8,75.67,75.71,75016.0,63.5521,63.6024,63.4933,63.5269,75016.0
2018-12-21 14:30:00,75.73,75.8,75.7,75.74,140426.0,63.5437,63.6024,63.5185,63.5521,140426.0
2018-12-21 14:35:00,75.74,75.79,75.71,75.75,64630.0,63.5521,63.594,63.5269,63.5604,64630.0
2018-12-21 14:40:00,75.76,75.78,75.54,75.58,183955.0,63.5688,63.5856,63.3842,63.4178,183955.0
2018-12-21 14:45:00,75.58,75.64,75.55,75.62,109700.0,63.4178,63.4681,63.3926,63.4514,109700.0
2018-12-21 14:50:00,75.63,75.83,75.61,75.65,99211.0,63.4598,63.6276,63.443,63.4765,99211.0
2018-12-21 14:55:00,75.65,75.68,75.54,75.65,254261.0,63.4765,63.5017,63.3842,63.4765,254261.0
2018-12-21 15:00:00,75.65,75.75,75.64,75.7,153972.0,63.4765,63.5604,63.4681,63.5185,153972.0
2018-12-21 15:05:00,75.7,75.71,75.53,75.56,85769.0,63.5185,63.5269,63.3758,63.401,85769.0
2018-12-21 15:10:00,75.56,75.56,75.38,75.42,107464.0,63.401,63.401,63.25,63.2836,107464.0
2018-12-21 15:15:00,75.42,75.48,75.24,75.31,218313.0,63.2836,63.3339,63.1325,63.1913,218313.0
2018-12-21 15:20:00,75.3,75.37,75.26,75.3,134565.0,63.1829,63.2416,63.1493,63.1829,134565.0
2018-12-21 15:25:00,75.3,75.32,75.09,75.09,157725.0,63.1829,63.1996,63.0067,63.0067,157725.0
2018-12-21 15:30:00,75.09,75.23,75.01,75.03,178671.0,63.0067,63.1241,62.9395,62.9563,178671.0
2018-12-21 15:35:00,75.03,75.03,74.63,74.64,208001.0,62.9563,62.9563,62.6207,62.6291,208001.0
2018-12-21 15:40:00,74.63,74.73,74.57,74.68,557579.0,62.6207,62.7046,62.5703,62.6626,557579.0
2018-12-21 15:45:00,74.68,74.98,74.66,74.92,520232.0,62.6626,62.9144,62.6458,62.864,520232.0
2018-12-21 15:50:00,74.92,74.99,74.81,74.86,426819.0,62.864,62.9227,62.7717,62.8137,426819.0
2018-12-21 15:55:00,74.87,74.88,74.68,74.68,1875153.0,62.8221,62.8304,62.6626,62.6626,1875153.0
2018-12-24 09:30:00,74.4,74.67,74.32,74.34,236655.0,62.4277,62.6542,62.3606,62.3773,236655.0
2018-12-24 09:35:00,74.34,74.47,73.98,74.46,226576.0,62.3773,62.4864,62.0753,62.478,226576.0
2018-12-24 09:40:00,74.46,74.46,74.17,74.33,143247.0,62.478,62.478,62.2347,62.369,143247.0
2018-12-24 09:45:00,74.3,74.35,74.07,74.24,119395.0,62.3438,62.3857,62.1508,62.2934,119395.0
2018-12-24 09:50:00,74.23,74.3,73.95,73.98,98435.0,62.285,62.3438,62.0501,62.0753,98435.0
2018-12-24 09:55:00,73.99,74.14,73.87,73.9,92811.0,62.0837,62.2095,61.983,62.0081,92811.0
2018-12-24 10:00:00,73.89,73.89,73.44,73.55,117538.0,61.9998,61.9998,61.6222,61.7145,117538.0
2018-12-24 10:05:00,73.54,73.57,72.96,73.01,120417.0,61.7061,61.7312,61.2194,61.2614,120417.0
2018-12-24 10:10:00,73.02,73.3,72.99,73.22,227346.0,61.2698,61.5047,61.2446,61.4376,227346.0
2018-12-24 10:15:00,73.22,73.26,73.02,73.13,131615.0,61.4376,61.4711,61.2698,61.3621,131615.0
2018-12-24 10:20:00,73.13,73.17,72.97,73.15,135879.0,61.3621,61.3956,61.2278,61.3788,135879.0
2018-12-24 10:25:00,73.15,73.38,73.12,73.22,115627.0,61.3788,61.5718,61.3537,61.4376,115627.0
2018-12-24 10:30:00,73.22,73.42,73.22,73.28,168728.0,61.4376,61.6054,61.4376,61.4879,168728.0
2018-12-24 10:35:00,73.28,73.42,73.25,73.36,232749.0,61.4879,61.6054,61.4627,61.555,232749.0
2018-12-24 10:40:00,73.37,73.58,73.32,73.33,256003.0,61.5634,61.7396,61.5215,61.5299,256003.0
2018-12-24 10:45:00,73.34,73.36,73.13,73.17,199492.0,61.5383,61.555,61.3621,61.3956,199492.0
2018-12-24 10:50:00,73.15,73.2,73.05,73.11,73939.0,61.3788,61.4208,61.2949,61.3453,73939.0
2018-12-24 10:55:00,73.09,73.15,72.94,72.96,125496.0,61.3285,61.3788,61.2026,61.2194,125496.0
2018-12-24 11:00:00,72.96,73.05,72.67,72.68,157516.0,61.2194,61.2949,60.9761,60.9845,157516.0
2018-12-24 11:05:00,72.68,72.77,72.62,72.68,117992.0,60.9845,61.06,60.9341,60.9845,117992.0
2018-12-24 11:10:00,72.68,72.78,72.61,72.77,123445.0,60.9845,61.0684,60.9257,61.06,123445.0
2018-12-24 11:15:00,72.77,72.77,72.57,72.66,112617.0,61.06,61.06,60.8922,60.9677,112617.0
2018-12-24 11:20:00,72.65,72.7,72.49,72.49,101883.0,60.9593,61.0012,60.825,60.825,101883.0
2018-12-24 11:25:00,72.49,72.63,72.48,72.6,146713.0,60.825,60.9425,60.8166,60.9173,146713.0
2018-12-24 11:30:00,72.59,72.67,72.54,72.54,102477.0,60.9089,60.9761,60.867,60.867,102477.0
2018-12-24 11:35:00,72.54,72.62,72.42,72.61,105657.0,60.867,60.9341,60.7663,60.9257,105657.0
2018-12-24 11:40:00,72.62,72.72,72.51,72.58,98106.0,60.9341,61.018,60.8418,60.9006,98106.0
2018-12-24 11:45:00,72.58,72.58,72.44,72.45,158172.0,60.9006,60.9006,60.7831,60.7915,158172.0
2018-12-24 11:50:00,72.44,72.54,72.36,72.53,83638.0,60.7831,60.867,60.716,60.8586,83638.0
2018-12-24 11:55:00,72.52,72.56,72.28,72.31,112252.0,60.8502,60.8838,60.6488,60.674,112252.0
2018-12-24 12:00:00,72.32,72.47,72.27,72.37,187058.0,60.6824,60.8083,60.6404,60.7244,187058.0
2018-12-24 12:05:00,72.36,72.36,72.18,72.19,121625.0,60.716,60.716,60.5649,60.5733,121625.0
2018-12-24 12:10:00,72.2,72.32,72.12,72.2,96684.0,60.5817,60.6824,60.5146,60.5817,96684.0
2018-12-24 12:15:00,72.19,72.26,72.1,72.13,101626.0,60.5733,60.6321,60.4978,60.523,101626.0
2018-12-24 12:20:00,72.12,72.19,72.03,72.12,315862.0,60.5146,60.5733,60.4391,60.5146,315862.0
2018-12-24 12:25:00,72.1,72.3,72.02,72.05,228345.0,60.4978,60.6656,60.4307,60.4558,228345.0
2018-12-24 12:30:00,72.06,72.21,72.03,72.17,192284.0,60.4642,60.5901,60.4391,60.5565,192284.0
2018-12-24 12:35:00,72.16,72.23,72.1,72.13,148226.0,60.5481,60.6069,60.4978,60.523,148226.0
2018-12-24 12:40:00,72.13,72.21,72.09,72.2,406267.0,60.523,60.5901,60.4894,60.5817,406267.0
2018-12-24 12:45:00,72.19,72.2,72.02,72.2,756955.0,60.5733,60.5817,60.4307,60.5817,756955.0
2018-12-24 12:50:00,72.19,72.23,72.14,72.23,697514.0,60.5733,60.6069,60.5314,60.6069,697514.0
2018-12-24 12:55:00,72.23,72.23,71.97,72.02,906608.0,60.6069,60.6069,60.3887,60.4307,906608.0
2018-12-26 09:30:00,72.2,72.82,72.16,72.62,292673.0,60.5817,61.1019,60.5481,60.9341,292673.0
2018-12-26 09:35:00,72.61,72.8,72.44,72.75,209645.0,60.9257,61.0852,60.7831,61.0432,209645.0
2018-12-26 09:40:00,72.76,73.09,72.76,72.9,278214.0,61.0516,61.3285,61.0516,61.1691,278214.0
2018-12-26 09:45:00,72.9,72.99,72.79,72.88,113528.0,61.1691,61.2446,61.0768,61.1523,113528.0
2018-12-26 09:50:00,72.88,72.9,72.53,72.59,161834.0,61.1523,61.1691,60.8586,60.9089,161834.0
2018-12-26 09:55:00,72.6,72.65,72.18,72.22,204115.0,60.9173,60.9593,60.5649,60.5985,204115.0
2018-12-26 10:00:00,72.22,72.37,72.09,72.12,114216.0,60.5985,60.7244,60.4894,60.5146,114216.0
2018-12-26 10:05:00,72.12,72.29,72.03,72.27,111183.0,60.5146,60.6572,60.4391,60.6404,111183.0
2018-12-26 10:10:00,72.28,72.33,71.98,72.04,177458.0,60.6488,60.6908,60.3971,60.4475,177458.0
2018-12-26 10:15:00,72.05,72.16,71.97,72.02,94506.0,60.4558,60.5481,60.3887,60.4307,94506.0
2018-12-26 10:20:00,72.02,72.35,71.98,72.22,117985.0,60.4307,60.7076,60.3971,60.5985,117985.0
2018-12-26 10:25:00,72.22,72.3,72.11,72.11,53369.0,60.5985,60.6656,60.5062,60.5062,53369.0
2018-12-26 10:30:00,72.12,72.29,72.12,72.2,66465.0,60.5146,60.6572,60.5146,60.5817,66465.0
2018-12-26 10:35:00,72.19,72.19,71.98,72.06,118564.0,60.5733,60.5733,60.3971,60.4642,118564.0
2018-12-26 10:40:00,72.06,72.08,71.88,71.88,148490.0,60.4642,60.481,60.3132,60.3132,148490.0
2018-12-26 10:45:00,71.88,71.99,71.85,71.94,42786.0,60.3132,60.4055,60.288,60.3635,42786.0
2018-12-26 10:50:00,71.94,71.95,71.41,71.5,213119.0,60.3635,60.3719,59.9188,59.9943,213119.0
2018-12-26 10:55:00,71.51,71.63,71.5,71.61,132033.0,60.0027,60.1034,59.9943,60.0866,132033.0
2018-12-26 11:00:00,71.64,71.73,71.51,71.71,140185.0,60.1118,60.1873,60.0027,60.1706,140185.0
2018-12-26 11:05:00,71.7,71.78,71.57,71.59,97588.0,60.1622,60.2293,60.0531,60.0699,97588.0
2018-12-26 11:10:00,71.6,71.75,71.58,71.58,150453.0,60.0783,60.2041,60.0615,60.0615,150453.0
2018-12-26 11:15:00,71.57,71.82,71.57,71.72,110039.0,60.0531,60.2629,60.0531,60.1789,110039.0
2018-12-26 11:20:00,71.73,71.79,71.66,71.69,65675.0,60.1873,60.2377,60.1286,60.1538,65675.0
2018-12-26 11:25:00,71.69,71.84,71.65,71.79,62001.0,60.1538,60.2796,60.1202,60.2377,62001.0
2018-12-26 11:30:00,71.79,71.82,71.68,71.71,101622.0,60.2377,60.2629,60.1454,60.1706,101622.0
2018-12-26 11:35:00,71.72,71.9,71.68,71.88,113927.0,60.1789,60.33,60.1454,60.3132,113927.0
2018-12-26 11:40:00,71.89,72.06,71.86,72.04,89599.0,60.3216,60.4642,60.2964,60.4475,89599.0
2018-12-26 11:45:00,72.04,72.08,71.98,72.08,80748.0,60.4475,60.481,60.3971,60.481,80748.0
2018-12-26 11:50:00,72.07,72.09,71.98,72.0,60144.0,60.4726,60.4894,60.3971,60.4139,60144.0
2018-12-26 11:55:00,72.0,72.25,72.0,72.25,99617.0,60.4139,60.6237,60.4139,60.6237,99617.0
2018-12-26 12:00:00,72.25,72.35,72.23,72.28,129490.0,60.6237,60.7076,60.6069,60.6488,129490.0
2018-12-26 12:05:00,72.28,72.46,72.28,72.46,65284.0,60.6488,60.7999,60.6488,60.7999,65284.0
2018-12-26 12:10:00,72.44,72.64,72.39,72.6,204083.0,60.7831,60.9509,60.7411,60.9173,204083.0
2018-12-26 12:15:00,72.6,72.65,72.41,72.47,224250.0,60.9173,60.9593,60.7579,60.8083,224250.0
2018-12-26 12:20:00,72.46,72.58,72.41,72.52,87162.0,60.7999,60.9006,60.7579,60.8502,87162.0
2018-12-26 12:25:00,72.53,72.59,72.41,72.45,123413.0,60.8586,60.9089,60.7579,60.7915,123413.0
2018-12-26 12:30:00,72.46,72.56,72.39,72.54,79939.0,60.7999,60.8838,60.7411,60.867,79939.0
2018-12-26 12:35:00,72.55,72.61,72.44,72.51,52015.0,60.8754,60.9257,60.7831,60.8418,52015.0
2018-12-26 12:40:00,72.5,72.6,72.44,72.59,125490.0,60.8334,60.9173,60.7831,60.9089,125490.0
2018-12-26 12:45:00,72.59,72.7,72.52,72.55,113210.0,60.9089,61.0012,60.8502,60.8754,113210.0
2018-12-26 12:50:00,72.55,72.65,72.51,72.62,225343.0,60.8754,60.9593,60.8418,60.9341,225343.0
2018-12-26 12:55:00,72.63,72.71,72.63,72.63,66158.0,60.9425,61.0096,60.9425,60.9425,66158.0
2018-12-26 13:00:00,72.64,72.66,72.48,72.49,153201.0,60.9509,60.9677,60.8166,60.825,153201.0
2018-12-26 13:05:00,72.49,72.55,72.43,72.54,80149.0,60.825,60.8754,60.7747,60.867,80149.0
2018-12-26 13:10:00,72.55,72.57,72.38,72.44,82772.0,60.8754,60.8922,60.7327,60.7831,82772.0
2018-12-26 13:15:00,72.43,72.48,72.37,72.38,64382.0,60.7747,60.8166,60.7244,60.7327,64382.0
2018-12-26 13:20:00,72.38,72.6,72.38,72.56,72995.0,60.7327,60.9173,60.7327,60.8838,72995.0
2018-12-26 13:25:00,72.54,72.68,72.52,72.64,88787.0,60.867,60.9845,60.8502,60.9509,88787.0
2018-12-26 13:30:00,72.64,72.78,72.61,72.75,64803.0,60.9509,61.0684,60.9257,61.0432,64803.0
2018-12-26 13:35:00,72.74,72.83,72.7,72.83,40439.0,61.0348,61.1103,61.0012,61.1103,40439.0
2018-12-26 13:40:00,72.84,72.86,72.73,72.75,45999.0,61.1187,61.1355,61.0264,61.0432,45999.0
2018-12-26 13:45:00,72.75,72.87,72.75,72.84,51894.0,61.0432,61.1439,61.0432,61.1187,51894.0
2018-12-26 13:50:00,72.85,73.07,72.83,73.07,85131.0,61.1271,61.3117,61.1103,61.3117,85131.0
2018-12-26 13:55:00,73.06,73.13,73.0,73.1,54230.0,61.3033,61.3621,61.253,61.3369,54230.0
2018-12-26 14:00:00,73.1,73.1,72.98,73.06,52826.0,61.3369,61.3369,61.2362,61.3033,52826.0
2018-12-26 14:05:00,73.05,73.05,72.95,73.03,97181.0,61.2949,61.2949,61.211,61.2781,97181.0
2018-12-26 14:10:00,73.04,73.15,73.02,73.09,88923.0,61.2865,61.3788,61.2698,61.3285,88923.0
2018-12-26 14:15:00,73.1,73.17,72.93,72.97,169951.0,61.3369,61.3956,61.1942,61.2278,169951.0
2018-12-26 14:20:00,72.98,73.04,72.88,72.98,177899.0,61.2362,61.2865,61.1523,61.2362,177899.0
2018-12-26 14:25:00,72.97,72.97,72.85,72.9,73951.0,61.2278,61.2278,61.1271,61.1691,73951.0
2018-12-26 14:30:00,72.91,73.21,72.91,73.16,48679.0,61.1775,61.4292,61.1775,61.3872,48679.0
2018-12-26 14:35:00,73.17,73.23,73.14,73.2,34609.0,61.3956,61.446,61.3704,61.4208,34609.0
2018-12-26 14:40:00,73.22,73.24,73.08,73.21,50455.0,61.4376,61.4544,61.3201,61.4292,50455.0
2018-12-26 14:45:00,73.2,73.26,73.08,73.1,85830.0,61.4208,61.4711,61.3201,61.3369,85830.0
2018-12-26 14:50:00,73.09,73.26,73.08,73.21,48764.0,61.3285,61.4711,61.3201,61.4292,48764.0
2018-12-26 14:55:00,73.22,73.34,73.15,73.34,104683.0,61.4376,61.5383,61.3788,61.5383,104683.0
2018-12-26 15:00:00,73.33,73.35,73.25,73.3,132571.0,61.5299,61.5467,61.4627,61.5047,132571.0
2018-12-26 15:05:00,73.3,73.49,73.3,73.47,123479.0,61.5047,61.6641,61.5047,61.6473,123479.0
2018-12-26 15:10:00,73.43,73.49,73.37,73.38,101671.0,61.6138,61.6641,61.5634,61.5718,101671.0
2018-12-26 15:15:00,73.38,73.53,73.38,73.45,69978.0,61.5718,61.6977,61.5718,61.6306,69978.0
2018-12-26 15:20:00,73.45,73.58,73.42,73.58,71657.0,61.6306,61.7396,61.6054,61.7396,71657.0
2018-12-26 15:25:00,73.59,73.65,73.54,73.63,68186.0,61.748,61.7984,61.7061,61.7816,68186.0
2018-12-26 15:30:00,73.63,73.83,73.6,73.79,140787.0,61.7816,61.9494,61.7564,61.9158,140787.0
2018-12-26 15:35:00,73.78,74.02,73.75,74.02,311235.0,61.9075,62.1088,61.8823,62.1088,311235.0
2018-12-26 15:40:00,74.01,74.25,73.97,74.25,234814.0,62.1004,62.3018,62.0669,62.3018,234814.0
2018-12-26 15:45:00,74.25,74.36,74.07,74.11,390409.0,62.3018,62.3941,62.1508,62.1844,390409.0
2018-12-26 15:50:00,74.1,74.34,74.06,74.33,229862.0,62.176,62.3773,62.1424,62.369,229862.0
2018-12-26 15:55:00,74.34,74.43,74.26,74.4,952063.0,62.3773,62.4529,62.3102,62.4277,952063.0
2018-12-27 09:30:00,73.81,73.98,73.68,73.87,217041.0,61.9326,62.0753,61.8235,61.983,217041.0
2018-12-27 09:35:00,73.86,73.88,73.37,73.5,188302.0,61.9746,61.9914,61.5634,61.6725,188302.0
2018-12-27 09:40:00,73.49,73.56,73.26,73.36,175098.0,61.6641,61.7229,61.4711,61.555,175098.0
2018-12-27 09:45:00,73.35,73.46,73.03,73.06,118280.0,61.5467,61.6389,61.2781,61.3033,118280.0
2018-12-27 09:50:00,73.06,73.06,72.67,72.84,81858.0,61.3033,61.3033,60.9761,61.1187,81858.0
2018-12-27 09:55:00,72.84,73.08,72.73,72.9,157547.0,61.1187,61.3201,61.0264,61.1691,157547.0
2018-12-27 10:00:00,72.91,73.26,72.89,73.2,245309.0,61.1775,61.4711,61.1607,61.4208,245309.0
2018-12-27 10:05:00,73.21,73.28,72.87,72.87,102283.0,61.4292,61.4879,61.1439,61.1439,102283.0
2018-12-27 10:10:00,72.87,72.92,72.76,72.86,57163.0,61.1439,61.1858,61.0516,61.1355,57163.0
2018-12-27 10:15:00,72.88,73.13,72.87,72.87,107209.0,61.1523,61.3621,61.1439,61.1439,107209.0
2018-12-27 10:20:00,72.88,72.92,72.72,72.78,89449.0,61.1523,61.1858,61.018,61.0684,89449.0
2018-12-27 10:25:00,72.78,72.99,72.78,72.98,80775.0,61.0684,61.2446,61.0684,61.2362,80775.0
2018-12-27 10:30:00,72.99,73.22,72.85,73.2,115091.0,61.2446,61.4376,61.1271,61.4208,115091.0
2018-12-27 10:35:00,73.19,73.26,73.06,73.12,134413.0,61.4124,61.4711,61.3033,61.3537,134413.0
2018-12-27 10:40:00,73.11,73.46,73.09,73.4,136950.0,61.3453,61.6389,61.3285,61.5886,136950.0
2018-12-27 10:45:00,73.41,73.47,73.3,73.37,143186.0,61.597,61.6473,61.5047,61.5634,143186.0
2018-12-27 10:50:00,73.37,73.39,73.16,73.17,119124.0,61.5634,61.5802,61.3872,61.3956,119124.0
2018-12-27 10:55:00,73.16,73.28,73.13,73.2,89583.0,61.3872,61.4879,61.3621,61.4208,89583.0
2018-12-27 11:00:00,73.19,73.22,73.07,73.15,66549.0,61.4124,61.4376,61.3117,61.3788,66549.0
2018-12-27 11:05:00,73.15,73.15,72.98,73.09,68795.0,61.3788,61.3788,61.2362,61.3285,68795.0
2018-12-27 11:10:00,73.08,73.09,72.91,72.98,134966.0,61.3201,61.3285,61.1775,61.2362,134966.0
2018-12-27 11:15:00,72.97,73.28,72.96,73.25,69991.0,61.2278,61.4879,61.2194,61.4627,69991.0
2018-12-27 11:20:00,73.24,73.33,73.17,73.32,85096.0,61.4544,61.5299,61.3956,61.5215,85096.0
2018-12-27 11:25:00,73.31,73.52,73.31,73.47,87534.0,61.5131,61.6893,61.5131,61.6473,87534.0
2018-12-27 11:30:00,73.48,73.67,73.48,73.53,57279.0,61.6557,61.8152,61.6557,61.6977,57279.0
2018-12-27 11:35:00,73.52,73.54,73.35,73.36,96658.0,61.6893,61.7061,61.5467,61.555,96658.0
2018-12-27 11:40:00,73.35,73.35,73.14,73.17,105336.0,61.5467,61.5467,61.3704,61.3956,105336.0
2018-12-27 11:45:00,73.17,73.22,73.1,73.13,38898.0,61.3956,61.4376,61.3369,61.3621,38898.0
2018-12-27 11:50:00,73.12,73.28,73.12,73.28,76677.0,61.3537,61.4879,61.3537,61.4879,76677.0
2018-12-27 11:55:00,73.28,73.43,73.23,73.36,104478.0,61.4879,61.6138,61.446,61.555,104478.0
2018-12-27 12:00:00,73.36,73.43,73.31,73.31,61881.0,61.555,61.6138,61.5131,61.5131,61881.0
2018-12-27 12:05:00,73.31,73.41,73.28,73.39,171137.0,61.5131,61.597,61.4879,61.5802,171137.0
2018-12-27 12:10:00,73.4,73.44,73.37,73.38,61766.0,61.5886,61.6222,61.5634,61.5718,61766.0
2018-12-27 12:15:00,73.37,73.51,73.37,73.48,67782.0,61.5634,61.6809,61.5634,61.6557,67782.0
2018-12-27 12:20:00,73.47,73.48,73.32,73.42,67622.0,61.6473,61.6557,61.5215,61.6054,67622.0
2018-12-27 12:25:00,73.42,73.45,73.01,73.1,126535.0,61.6054,61.6306,61.2614,61.3369,126535.0
2018-12-27 12:30:00,73.11,73.16,73.03,73.16,55160.0,61.3453,61.3872,61.2781,61.3872,55160.0
2018-12-27 12:35:00,73.16,73.19,73.03,73.14,51038.0,61.3872,61.4124,61.2781,61.3704,51038.0
2018-12-27 12:40:00,73.12,73.19,73.04,73.18,56818.0,61.3537,61.4124,61.2865,61.404,56818.0
2018-12-27 12:45:00,73.16,73.31,73.13,73.23,73889.0,61.3872,61.5131,61.3621,61.446,73889.0
2018-12-27 12:50:00,73.22,73.32,73.16,73.32,73295.0,61.4376,61.5215,61.3872,61.5215,73295.0
2018-12-27 12:55:00,73.31,73.31,73.18,73.22,185700.0,61.5131,61.5131,61.404,61.4376,185700.0
2018-12-27 13:00:00,73.2,73.31,73.14,73.18,84019.0,61.4208,61.5131,61.3704,61.404,84019.0
2018-12-27 13:05:00,73.18,73.31,73.18,73.29,44562.0,61.404,61.5131,61.404,61.4963,44562.0
2018-12-27 13:10:00,73.28,73.31,73.13,73.21,60229.0,61.4879,61.5131,61.3621,61.4292,60229.0
2018-12-27 13:15:00,73.22,73.24,73.14,73.16,57860.0,61.4376,61.4544,61.3704,61.3872,57860.0
2018-12-27 13:20:00,73.16,73.18,73.1,73.15,63056.0,61.3872,61.404,61.3369,61.3788,63056.0
2018-12-27 13:25:00,73.15,73.23,73.03,73.04,94175.0,61.3788,61.446,61.2781,61.2865,94175.0
2018-12-27 13:30:00,73.02,73.13,73.02,73.08,51842.0,61.2698,61.3621,61.2698,61.3201,51842.0
2018-12-27 13:35:00,73.08,73.08,72.99,72.99,77967.0,61.3201,61.3201,61.2446,61.2446,77967.0
2018-12-27 13:40:00,72.99,73.05,72.97,73.02,52195.0,61.2446,61.2949,61.2278,61.2698,52195.0
2018-12-27 13:45:00,73.01,73.04,72.81,72.84,105652.0,61.2614,61.2865,61.0935,61.1187,105652.0
2018-12-27 13:50:00,72.84,72.87,72.7,72.7,76197.0,61.1187,61.1439,61.0012,61.0012,76197.0
2018-12-27 13:55:00,72.69,72.84,72.69,72.8,48659.0,60.9929,61.1187,60.9929,61.0852,48659.0
2018-12-27 14:00:00,72.78,72.83,72.67,72.8,63033.0,61.0684,61.1103,60.9761,61.0852,63033.0
2018-12-27 14:05:00,72.79,72.84,72.57,72.58,156039.0,61.0768,61.1187,60.8922,60.9006,156039.0
2018-12-27 14:10:00,72.58,72.64,72.55,72.55,79050.0,60.9006,60.9509,60.8754,60.8754,79050.0
2018-12-27 14:15:00,72.54,72.55,72.41,72.45,124650.0,60.867,60.8754,60.7579,60.7915,124650.0
2018-12-27 14:20:00,72.45,72.55,72.42,72.46,90200.0,60.7915,60.8754,60.7663,60.7999,90200.0
2018-12-27 14:25:00,72.46,72.56,72.4,72.55,190219.0,60.7999,60.8838,60.7495,60.8754,190219.0
2018-12-27 14:30:00,72.54,72.56,72.43,72.49,81435.0,60.867,60.8838,60.7747,60.825,81435.0
2018-12-27 14:35:00,72.5,72.66,72.5,72.65,91169.0,60.8334,60.9677,60.8334,60.9593,91169.0
2018-12-27 14:40:00,72.64,72.98,72.63,72.94,118814.0,60.9509,61.2362,60.9425,61.2026,118814.0
2018-12-27 14:45:00,72.94,72.98,72.65,72.73,93698.0,61.2026,61.2362,60.9593,61.0264,93698.0
2018-12-27 14:50:00,72.72,72.98,72.66,72.85,133623.0,61.018,61.2362,60.9677,61.1271,133623.0
2018-12-27 14:55:00,72.86,72.9,72.77,72.9,108782.0,61.1355,61.1691,61.06,61.1691,108782.0
2018-12-27 15:00:00,72.89,72.9,72.65,72.87,100856.0,61.1607,61.1691,60.9593,61.1439,100856.0
2018-12-27 15:05:00,72.88,72.98,72.74,72.91,137037.0,61.1523,61.2362,61.0348,61.1775,137037.0
2018-12-27 15:10:00,72.91,73.26,72.84,73.25,153353.0,61.1775,61.4711,61.1187,61.4627,153353.0
2018-12-27 15:15:00,73.26,73.27,73.1,73.16,54603.0,61.4711,61.4795,61.3369,61.3872,54603.0
2018-12-27 15:20:00,73.16,73.51,73.15,73.51,100104.0,61.3872,61.6809,61.3788,61.6809,100104.0
2018-12-27 15:25:00,73.5,73.84,73.42,73.75,103422.0,61.6725,61.9578,61.6054,61.8823,103422.0
2018-12-27 15:30:00,73.75,73.98,73.64,73.93,103308.0,61.8823,62.0753,61.79,62.0333,103308.0
2018-12-27 15:35:00,73.93,74.21,73.92,74.13,119695.0,62.0333,62.2683,62.0249,62.2011,119695.0
2018-12-27 15:40:00,74.13,74.5,74.13,74.42,155659.0,62.2011,62.5116,62.2011,62.4445,155659.0
2018-12-27 15:45:00,74.42,74.42,74.15,74.31,264309.0,62.4445,62.4445,62.2179,62.3522,264309.0
2018-12-27 15:50:00,74.3,74.32,74.01,74.08,285814.0,62.3438,62.3606,62.1004,62.1592,285814.0
2018-12-27 15:55:00,74.09,74.57,74.08,74.54,889076.0,62.1676,62.5703,62.1592,62.5452,889076.0
2018-12-28 09:30:00,75.17,75.45,74.97,75.31,272936.0,63.0738,63.3087,62.906,63.1913,272936.0
2018-12-28 09:35:00,75.3,75.34,75.09,75.22,317083.0,63.1829,63.2164,63.0067,63.1157,317083.0
2018-12-28 09:40:00,75.22,75.42,75.06,75.35,198566.0,63.1157,63.2836,62.9815,63.2248,198566.0
2018-12-28 09:45:00,75.34,75.48,75.24,75.26,117210.0,63.2164,63.3339,63.1325,63.1493,117210.0
2018-12-28 09:50:00,75.26,75.29,75.07,75.25,358299.0,63.1493,63.1745,62.9899,63.1409,358299.0
2018-12-28 09:55:00,75.25,75.31,75.1,75.16,166037.0,63.1409,63.1913,63.015,63.0654,166037.0
2018-12-28 10:00:00,75.18,75.34,75.09,75.11,84911.0,63.0822,63.2164,63.0067,63.0234,84911.0
2018-12-28 10:05:00,75.11,75.24,74.97,74.97,81184.0,63.0234,63.1325,62.906,62.906,81184.0
2018-12-28 10:10:00,74.97,75.04,74.85,75.04,79968.0,62.906,62.9647,62.8053,62.9647,79968.0
2018-12-28 10:15:00,75.03,75.18,75.0,75.07,142886.0,62.9563,63.0822,62.9311,62.9899,142886.0
2018-12-28 10:20:00,75.06,75.23,75.03,75.13,124429.0,62.9815,63.1241,62.9563,63.0402,124429.0
2018-12-28 10:25:00,75.12,75.18,74.93,74.94,69722.0,63.0318,63.0822,62.8724,62.8808,69722.0
2018-12-28 10:30:00,74.92,75.0,74.75,74.77,76823.0,62.864,62.9311,62.7214,62.7381,76823.0
2018-12-28 10:35:00,74.75,74.75,74.41,74.64,101510.0,62.7214,62.7214,62.4361,62.6291,101510.0
2018-12-28 10:40:00,74.65,74.75,74.61,74.67,97011.0,62.6375,62.7214,62.6039,62.6542,97011.0
2018-12-28 10:45:00,74.67,74.75,74.54,74.71,101552.0,62.6542,62.7214,62.5452,62.6878,101552.0
2018-12-28 10:50:00,74.73,74.87,74.66,74.66,179370.0,62.7046,62.8221,62.6458,62.6458,179370.0
2018-12-28 10:55:00,74.67,74.73,74.59,74.65,77363.0,62.6542,62.7046,62.5871,62.6375,77363.0
2018-12-28 11:00:00,74.66,74.69,74.57,74.6,71931.0,62.6458,62.671,62.5703,62.5955,71931.0
2018-12-28 11:05:00,74.6,74.75,74.55,74.72,102619.0,62.5955,62.7214,62.5535,62.6962,102619.0
2018-12-28 11:10:00,74.71,74.74,74.46,74.48,78872.0,62.6878,62.713,62.478,62.4948,78872.0
2018-12-28 11:15:00,74.48,74.67,74.33,74.36,172021.0,62.4948,62.6542,62.369,62.3941,172021.0
2018-12-28 11:20:00,74.35,74.37,74.18,74.26,76146.0,62.3857,62.4025,62.2431,62.3102,76146.0
2018-12-28 11:25:00,74.26,74.41,74.25,74.36,109644.0,62.3102,62.4361,62.3018,62.3941,109644.0
2018-12-28 11:30:00,74.36,74.46,74.3,74.42,104617.0,62.3941,62.478,62.3438,62.4445,104617.0
2018-12-28 11:35:00,74.43,74.56,74.35,74.49,108264.0,62.4529,62.5619,62.3857,62.5032,108264.0
2018-12-28 11:40:00,74.49,74.5,74.31,74.31,83581.0,62.5032,62.5116,62.3522,62.3522,83581.0
2018-12-28 11:45:00,74.31,74.35,74.18,74.3,37896.0,62.3522,62.3857,62.2431,62.3438,37896.0
2018-12-28 11:50:00,74.3,74.44,74.24,74.39,52179.0,62.3438,62.4613,62.2934,62.4193,52179.0
2018-12-28 11:55:00,74.39,74.49,74.35,74.44,93263.0,62.4193,62.5032,62.3857,62.4613,93263.0
2018-12-28 12:00:00,74.43,74.53,74.4,74.52,34437.0,62.4529,62.5368,62.4277,62.5284,34437.0
2018-12-28 12:05:00,74.52,74.57,74.48,74.53,53981.0,62.5284,62.5703,62.4948,62.5368,53981.0
2018-12-28 12:10:00,74.53,74.55,74.41,74.44,58188.0,62.5368,62.5535,62.4361,62.4613,58188.0
2018-12-28 12:15:00,74.44,74.45,74.24,74.42,86404.0,62.4613,62.4696,62.2934,62.4445,86404.0
2018-12-28 12:20:00,74.42,74.55,74.39,74.52,61369.0,62.4445,62.5535,62.4193,62.5284,61369.0
2018-12-28 12:25:00,74.52,74.53,74.41,74.51,68293.0,62.5284,62.5368,62.4361,62.52,68293.0
2018-12-28 12:30:00,74.53,74.57,74.48,74.51,64215.0,62.5368,62.5703,62.4948,62.52,64215.0
2018-12-28 12:35:00,74.5,74.53,74.43,74.52,87815.0,62.5116,62.5368,62.4529,62.5284,87815.0
2018-12-28 12:40:00,74.53,74.6,74.53,74.53,46370.0,62.5368,62.5955,62.5368,62.5368,46370.0
2018-12-28 12:45:00,74.52,74.57,74.41,74.45,40827.0,62.5284,62.5703,62.4361,62.4696,40827.0
2018-12-28 12:50:00,74.46,74.53,74.34,74.52,110615.0,62.478,62.5368,62.3773,62.5284,110615.0
2018-12-28 12:55:00,74.52,74.52,74.38,74.39,71855.0,62.5284,62.5284,62.4109,62.4193,71855.0
2018-12-28 13:00:00,74.39,74.5,74.39,74.44,100423.0,62.4193,62.5116,62.4193,62.4613,100423.0
2018-12-28 13:05:00,74.44,74.55,74.42,74.54,180711.0,62.4613,62.5535,62.4445,62.5452,180711.0
2018-12-28 13:10:00,74.54,74.67,74.54,74.63,96779.0,62.5452,62.6542,62.5452,62.6207,96779.0
2018-12-28 13:15:00,74.63,74.69,74.55,74.56,79551.0,62.6207,62.671,62.5535,62.5619,79551.0
2018-12-28 13:20:00,74.56,74.65,74.49,74.49,232307.0,62.5619,62.6375,62.5032,62.5032,232307.0
2018-12-28 13:25:00,74.49,74.56,74.47,74.54,31325.0,62.5032,62.5619,62.4864,62.5452,31325.0
2018-12-28 13:30:00,74.54,74.57,74.45,74.51,70979.0,62.5452,62.5703,62.4696,62.52,70979.0
2018-12-28 13:35:00,74.5,74.58,74.47,74.52,38563.0,62.5116,62.5787,62.4864,62.5284,38563.0
2018-12-28 13:40:00,74.51,74.55,74.46,74.46,31509.0,62.52,62.5535,62.478,62.478,31509.0
2018-12-28 13:45:00,74.47,74.65,74.47,74.6,46657.0,62.4864,62.6375,62.4864,62.5955,46657.0
2018-12-28 13:50:00,74.6,74.68,74.52,74.56,57339.0,62.5955,62.6626,62.5284,62.5619,57339.0
2018-12-28 13:55:00,74.56,74.65,74.56,74.57,43298.0,62.5619,62.6375,62.5619,62.5703,43298.0
2018-12-28 14:00:00,74.59,74.77,74.59,74.77,51805.0,62.5871,62.7381,62.5871,62.7381,51805.0
2018-12-28 14:05:00,74.78,74.97,74.78,74.96,64959.0,62.7465,62.906,62.7465,62.8976,64959.0
2018-12-28 14:10:00,74.96,74.99,74.87,74.99,64294.0,62.8976,62.9227,62.8221,62.9227,64294.0
2018-12-28 14:15:00,75.0,75.16,74.9,74.9,112216.0,62.9311,63.0654,62.8472,62.8472,112216.0
2018-12-28 14:20:00,74.91,74.97,74.79,74.9,319869.0,62.8556,62.906,62.7549,62.8472,319869.0
2018-12-28 14:25:00,74.9,74.96,74.85,74.9,82565.0,62.8472,62.8976,62.8053,62.8472,82565.0
2018-12-28 14:30:00,74.89,75.0,74.85,75.0,70913.0,62.8388,62.9311,62.8053,62.9311,70913.0
2018-12-28 14:35:00,75.0,75.21,74.98,75.21,97733.0,62.9311,63.1073,62.9144,63.1073,97733.0
2018-12-28 14:40:00,75.2,75.27,75.14,75.2,108371.0,63.099,63.1577,63.0486,63.099,108371.0
2018-12-28 14:45:00,75.2,75.31,75.09,75.29,45310.0,63.099,63.1913,63.0067,63.1745,45310.0
2018-12-28 14:50:00,75.28,75.47,75.25,75.39,143544.0,63.1661,63.3255,63.1409,63.2584,143544.0
2018-12-28 14:55:00,75.4,75.51,75.31,75.44,231962.0,63.2668,63.3591,63.1913,63.3003,231962.0
2018-12-28 15:00:00,75.43,75.46,75.22,75.24,107123.0,63.2919,63.3171,63.1157,63.1325,107123.0
2018-12-28 15:05:00,75.24,75.24,75.03,75.12,100995.0,63.1325,63.1325,62.9563,63.0318,100995.0
2018-12-28 15:10:00,75.11,75.2,74.94,75.19,128929.0,63.0234,63.099,62.8808,63.0906,128929.0
2018-12-28 15:15:00,75.18,75.2,74.93,74.93,98215.0,63.0822,63.099,62.8724,62.8724,98215.0
2018-12-28 15:20:00,74.93,74.93,74.8,74.85,120300.0,62.8724,62.8724,62.7633,62.8053,120300.0
2018-12-28 15:25:00,74.85,74.89,74.52,74.67,200143.0,62.8053,62.8388,62.5284,62.6542,200143.0
2018-12-28 15:30:00,74.67,74.7,74.45,74.66,177096.0,62.6542,62.6794,62.4696,62.6458,177096.0
2018-12-28 15:35:00,74.65,74.75,74.52,74.52,248397.0,62.6375,62.7214,62.5284,62.5284,248397.0
2018-12-28 15:40:00,74.52,74.64,74.39,74.39,346773.0,62.5284,62.6291,62.4193,62.4193,346773.0
2018-12-28 15:45:00,74.39,74.53,74.34,74.52,481456.0,62.4193,62.5368,62.3773,62.5284,481456.0
2018-12-28 15:50:00,74.52,74.65,74.45,74.49,470071.0,62.5284,62.6375,62.4696,62.5032,470071.0
2018-12-28 15:55:00,74.5,74.84,74.49,74.76,1369808.0,62.5116,62.7969,62.5032,62.7298,1369808.0
2018-12-31 09:30:00,74.85,75.07,74.68,74.8,107264.0,62.8053,62.9899,62.6626,62.7633,107264.0
2018-12-31 09:35:00,74.8,74.81,74.45,74.62,166617.0,62.7633,62.7717,62.4696,62.6123,166617.0
2018-12-31 09:40:00,74.62,74.78,74.58,74.69,103540.0,62.6123,62.7465,62.5787,62.671,103540.0
2018-12-31 09:45:00,74.7,74.9,74.68,74.82,55900.0,62.6794,62.8472,62.6626,62.7801,55900.0
2018-12-31 09:50:00,74.83,74.87,74.65,74.71,131967.0,62.7885,62.8221,62.6375,62.6878,131967.0
2018-12-31 09:55:00,74.71,74.77,74.63,74.73,47002.0,62.6878,62.7381,62.6207,62.7046,47002.0
2018-12-31 10:00:00,74.75,74.92,74.68,74.83,83604.0,62.7214,62.864,62.6626,62.7885,83604.0
2018-12-31 10:05:00,74.8,74.81,74.7,74.72,52271.0,62.7633,62.7717,62.6794,62.6962,52271.0
2018-12-31 10:10:00,74.72,74.83,74.65,74.71,96382.0,62.6962,62.7885,62.6375,62.6878,96382.0
2018-12-31 10:15:00,74.7,74.74,74.63,74.7,33448.0,62.6794,62.713,62.6207,62.6794,33448.0
2018-12-31 10:20:00,74.7,74.79,74.66,74.71,128374.0,62.6794,62.7549,62.6458,62.6878,128374.0
2018-12-31 10:25:00,74.71,74.74,74.65,74.65,36289.0,62.6878,62.713,62.6375,62.6375,36289.0
2018-12-31 10:30:00,74.65,74.69,74.58,74.59,46286.0,62.6375,62.671,62.5787,62.5871,46286.0
2018-12-31 10:35:00,74.58,74.76,74.58,74.62,57338.0,62.5787,62.7298,62.5787,62.6123,57338.0
2018-12-31 10:40:00,74.63,74.65,74.51,74.52,53988.0,62.6207,62.6375,62.52,62.5284,53988.0
2018-12-31 10:45:00,74.52,74.55,74.39,74.39,42269.0,62.5284,62.5535,62.4193,62.4193,42269.0
2018-12-31 10:50:00,74.41,74.41,74.22,74.22,35455.0,62.4361,62.4361,62.2767,62.2767,35455.0
2018-12-31 10:55:00,74.21,74.28,74.18,74.24,74583.0,62.2683,62.327,62.2431,62.2934,74583.0
2018-12-31 11:00:00,74.25,74.31,74.2,74.3,67367.0,62.3018,62.3522,62.2599,62.3438,67367.0
2018-12-31 11:05:00,74.31,74.33,74.22,74.22,39939.0,62.3522,62.369,62.2767,62.2767,39939.0
2018-12-31 11:10:00,74.21,74.21,74.06,74.13,39975.0,62.2683,62.2683,62.1424,62.2011,39975.0
2018-12-31 11:15:00,74.13,74.21,74.1,74.15,28955.0,62.2011,62.2683,62.176,62.2179,28955.0
2018-12-31 11:20:00,74.15,74.17,73.99,73.99,58449.0,62.2179,62.2347,62.0837,62.0837,58449.0
2018-12-31 11:25:00,73.99,74.0,73.83,73.92,182665.0,62.0837,62.0921,61.9494,62.0249,182665.0
2018-12-31 11:30:00,73.93,73.93,73.67,73.8,172384.0,62.0333,62.0333,61.8152,61.9242,172384.0
2018-12-31 11:35:00,73.8,73.99,73.74,73.94,177850.0,61.9242,62.0837,61.8739,62.0417,177850.0
2018-12-31 11:40:00,73.94,73.94,73.77,73.81,84866.0,62.0417,62.0417,61.8991,61.9326,84866.0
2018-12-31 11:45:00,73.81,74.04,73.78,74.04,89061.0,61.9326,62.1256,61.9075,62.1256,89061.0
2018-12-31 11:50:00,74.01,74.06,73.93,74.06,47325.0,62.1004,62.1424,62.0333,62.1424,47325.0
2018-12-31 11:55:00,74.08,74.15,74.0,74.12,47254.0,62.1592,62.2179,62.0921,62.1927,47254.0
2018-12-31 12:00:00,74.12,74.12,74.0,74.0,47379.0,62.1927,62.1927,62.0921,62.0921,47379.0
2018-12-31 12:05:00,74.0,74.0,73.92,73.98,42345.0,62.0921,62.0921,62.0249,62.0753,42345.0
2018-12-31 12:10:00,73.97,74.01,73.84,73.96,129830.0,62.0669,62.1004,61.9578,62.0585,129830.0
2018-12-31 12:15:00,73.97,73.98,73.9,73.9,32673.0,62.0669,62.0753,62.0081,62.0081,32673.0
2018-12-31 12:20:00,73.9,74.1,73.9,74.09,123463.0,62.0081,62.176,62.0081,62.1676,123463.0
2018-12-31 12:25:00,74.07,74.28,74.04,74.28,194418.0,62.1508,62.327,62.1256,62.327,194418.0
2018-12-31 12:30:00,74.28,74.29,74.18,74.28,64915.0,62.327,62.3354,62.2431,62.327,64915.0
2018-12-31 12:35:00,74.27,74.34,74.24,74.31,80709.0,62.3186,62.3773,62.2934,62.3522,80709.0
2018-12-31 12:40:00,74.32,74.34,74.22,74.29,128245.0,62.3606,62.3773,62.2767,62.3354,128245.0
2018-12-31 12:45:00,74.29,74.4,74.28,74.38,36863.0,62.3354,62.4277,62.327,62.4109,36863.0
2018-12-31 12:50:00,74.39,74.43,74.33,74.42,27946.0,62.4193,62.4529,62.369,62.4445,27946.0
2018-12-31 12:55:00,74.42,74.56,74.41,74.55,66190.0,62.4445,62.5619,62.4361,62.5535,66190.0
2018-12-31 13:00:00,74.55,74.62,74.54,74.58,160928.0,62.5535,62.6123,62.5452,62.5787,160928.0
2018-12-31 13:05:00,74.57,74.68,74.57,74.6,41769.0,62.5703,62.6626,62.5703,62.5955,41769.0
2018-12-31 13:10:00,74.59,74.65,74.51,74.56,59150.0,62.5871,62.6375,62.52,62.5619,59150.0
2018-12-31 13:15:00,74.56,74.7,74.56,74.64,53991.0,62.5619,62.6794,62.5619,62.6291,53991.0
2018-12-31 13:20:00,74.65,74.69,74.59,74.69,25652.0,62.6375,62.671,62.5871,62.671,25652.0
2018-12-31 13:25:00,74.69,74.72,74.62,74.72,44749.0,62.671,62.6962,62.6123,62.6962,44749.0
2018-12-31 13:30:00,74.72,74.74,74.66,74.66,42813.0,62.6962,62.713,62.6458,62.6458,42813.0
2018-12-31 13:35:00,74.66,74.69,74.6,74.63,30537.0,62.6458,62.671,62.5955,62.6207,30537.0
2018-12-31 13:40:00,74.63,74.65,74.59,74.59,31391.0,62.6207,62.6375,62.5871,62.5871,31391.0
2018-12-31 13:45:00,74.59,74.6,74.56,74.6,75926.0,62.5871,62.5955,62.5619,62.5955,75926.0
2018-12-31 13:50:00,74.6,74.62,74.56,74.61,17518.0,62.5955,62.6123,62.5619,62.6039,17518.0
2018-12-31 13:55:00,74.6,74.65,74.58,74.58,22361.0,62.5955,62.6375,62.5787,62.5787,22361.0
2018-12-31 14:00:00,74.59,74.61,74.49,74.56,66999.0,62.5871,62.6039,62.5032,62.5619,66999.0
2018-12-31 14:05:00,74.57,74.63,74.54,74.57,79031.0,62.5703,62.6207,62.5452,62.5703,79031.0
2018-12-31 14:10:00,74.57,74.57,74.46,74.5,81464.0,62.5703,62.5703,62.478,62.5116,81464.0
2018-12-31 14:15:00,74.49,74.59,74.43,74.54,109279.0,62.5032,62.5871,62.4529,62.5452,109279.0
2018-12-31 14:20:00,74.54,74.54,74.25,74.32,153662.0,62.5452,62.5452,62.3018,62.3606,153662.0
2018-12-31 14:25:00,74.32,74.34,74.22,74.23,99291.0,62.3606,62.3773,62.2767,62.285,99291.0
2018-12-31 14:30:00,74.23,74.3,74.09,74.09,606007.0,62.285,62.3438,62.1676,62.1676,606007.0
2018-12-31 14:35:00,74.09,74.17,74.0,74.14,88818.0,62.1676,62.2347,62.0921,62.2095,88818.0
2018-12-31 14:40:00,74.14,74.2,74.09,74.19,61964.0,62.2095,62.2599,62.1676,62.2515,61964.0
2018-12-31 14:45:00,74.17,74.32,74.15,74.27,84453.0,62.2347,62.3606,62.2179,62.3186,84453.0
2018-12-31 14:50:00,74.27,74.37,74.25,74.34,79749.0,62.3186,62.4025,62.3018,62.3773,79749.0
2018-12-31 14:55:00,74.33,74.37,74.18,74.2,312894.0,62.369,62.4025,62.2431,62.2599,312894.0
2018-12-31 15:00:00,74.2,74.36,74.2,74.23,120322.0,62.2599,62.3941,62.2599,62.285,120322.0
2018-12-31 15:05:00,74.23,74.27,74.09,74.1,70572.0,62.285,62.3186,62.1676,62.176,70572.0
2018-12-31 15:10:00,74.1,74.16,74.03,74.06,48992.0,62.176,62.2263,62.1172,62.1424,48992.0
2018-12-31 15:15:00,74.06,74.08,73.97,74.08,99011.0,62.1424,62.1592,62.0669,62.1592,99011.0
2018-12-31 15:20:00,74.08,74.15,73.99,74.04,92383.0,62.1592,62.2179,62.0837,62.1256,92383.0
2018-12-31 15:25:00,74.04,74.28,74.04,74.24,100877.0,62.1256,62.327,62.1256,62.2934,100877.0
2018-12-31 15:30:00,74.24,74.46,74.23,74.41,115127.0,62.2934,62.478,62.285,62.4361,115127.0
2018-12-31 15:35:00,74.41,74.5,74.37,74.47,129810.0,62.4361,62.5116,62.4025,62.4864,129810.0
2018-12-31 15:40:00,74.46,74.74,74.46,74.72,160340.0,62.478,62.713,62.478,62.6962,160340.0
2018-12-31 15:45:00,74.72,74.76,74.56,74.7,290739.0,62.6962,62.7298,62.5619,62.6794,290739.0
2018-12-31 15:50:00,74.69,74.74,74.54,74.56,243468.0,62.671,62.713,62.5452,62.5619,243468.0
2018-12-31 15:55:00,74.57,74.94,74.57,74.92,1320124.0,62.5703,62.8808,62.5703,62.864,1320124.0
2019-01-02 09:30:00,74.08,74.18,73.51,73.58,383918.0,62.1592,62.2431,61.6809,61.7396,383918.0
2019-01-02 09:35:00,73.59,73.72,73.17,73.44,389301.0,61.748,61.8571,61.3956,61.6222,389301.0
2019-01-02 09:40:00,73.45,73.54,73.13,73.23,289224.0,61.6306,61.7061,61.3621,61.446,289224.0
2019-01-02 09:45:00,73.23,73.44,73.17,73.28,209411.0,61.446,61.6222,61.3956,61.4879,209411.0
2019-01-02 09:50:00,73.28,73.5,73.04,73.04,250204.0,61.4879,61.6725,61.2865,61.2865,250204.0
2019-01-02 09:55:00,73.05,73.28,73.04,73.26,194654.0,61.2949,61.4879,61.2865,61.4711,194654.0
2019-01-02 10:00:00,73.26,73.43,73.26,73.38,158382.0,61.4711,61.6138,61.4711,61.5718,158382.0
2019-01-02 10:05:00,73.4,73.74,73.38,73.71,163263.0,61.5886,61.8739,61.5718,61.8487,163263.0
2019-01-02 10:10:00,73.72,73.78,73.57,73.69,189529.0,61.8571,61.9075,61.7312,61.8319,189529.0
2019-01-02 10:15:00,73.66,73.66,73.41,73.44,94984.0,61.8068,61.8068,61.597,61.6222,94984.0
2019-01-02 10:20:00,73.43,73.52,73.29,73.32,134537.0,61.6138,61.6893,61.4963,61.5215,134537.0
2019-01-02 10:25:00,73.31,73.45,73.03,73.06,191080.0,61.5131,61.6306,61.2781,61.3033,191080.0
2019-01-02 10:30:00,73.05,73.19,72.96,73.09,129187.0,61.2949,61.4124,61.2194,61.3285,129187.0
2019-01-02 10:35:00,73.09,73.16,73.04,73.09,91334.0,61.3285,61.3872,61.2865,61.3285,91334.0
2019-01-02 10:40:00,73.09,73.34,73.09,73.33,142917.0,61.3285,61.5383,61.3285,61.5299,142917.0
2019-01-02 10:45:00,73.33,73.39,73.2,73.2,55402.0,61.5299,61.5802,61.4208,61.4208,55402.0
2019-01-02 10:50:00,73.2,73.35,73.13,73.26,103121.0,61.4208,61.5467,61.3621,61.4711,103121.0
2019-01-02 10:55:00,73.26,73.43,73.25,73.34,74138.0,61.4711,61.6138,61.4627,61.5383,74138.0
2019-01-02 11:00:00,73.34,73.4,73.22,73.38,512433.0,61.5383,61.5886,61.4376,61.5718,512433.0
2019-01-02 11:05:00,73.38,73.39,73.26,73.29,103608.0,61.5718,61.5802,61.4711,61.4963,103608.0
2019-01-02 11:10:00,73.3,73.46,73.28,73.45,92130.0,61.5047,61.6389,61.4879,61.6306,92130.0
2019-01-02 11:15:00,73.45,73.57,73.41,73.56,156090.0,61.6306,61.7312,61.597,61.7229,156090.0
2019-01-02 11:20:00,73.56,73.65,73.5,73.54,187062.0,61.7229,61.7984,61.6725,61.7061,187062.0
2019-01-02 11:25:00,73.54,73.56,73.39,73.43,197678.0,61.7061,61.7229,61.5802,61.6138,197678.0
2019-01-02 11:30:00,73.42,73.6,73.36,73.6,99017.0,61.6054,61.7564,61.555,61.7564,99017.0
2019-01-02 11:35:00,73.59,73.62,73.47,73.6,120675.0,61.748,61.7732,61.6473,61.7564,120675.0
2019-01-02 11:40:00,73.61,73.77,73.58,73.73,85560.0,61.7648,61.8991,61.7396,61.8655,85560.0
2019-01-02 11:45:00,73.74,73.79,73.72,73.77,71212.0,61.8739,61.9158,61.8571,61.8991,71212.0
2019-01-02 11:50:00,73.77,73.77,73.48,73.48,95744.0,61.8991,61.8991,61.6557,61.6557,95744.0
2019-01-02 11:55:00,73.48,73.57,73.43,73.46,58597.0,61.6557,61.7312,61.6138,61.6389,58597.0
2019-01-02 12:00:00,73.45,73.52,73.4,73.41,42188.0,61.6306,61.6893,61.5886,61.597,42188.0
2019-01-02 12:05:00,73.42,73.52,73.22,73.27,98446.0,61.6054,61.6893,61.4376,61.4795,98446.0
2019-01-02 12:10:00,73.27,73.35,73.25,73.31,42623.0,61.4795,61.5467,61.4627,61.5131,42623.0
2019-01-02 12:15:00,73.31,73.37,73.23,73.27,63072.0,61.5131,61.5634,61.446,61.4795,63072.0
2019-01-02 12:20:00,73.27,73.3,73.18,73.2,106319.0,61.4795,61.5047,61.404,61.4208,106319.0
2019-01-02 12:25:00,73.21,73.24,73.16,73.16,73045.0,61.4292,61.4544,61.3872,61.3872,73045.0
2019-01-02 12:30:00,73.15,73.19,73.13,73.15,59074.0,61.3788,61.4124,61.3621,61.3788,59074.0
2019-01-02 12:35:00,73.15,73.3,73.15,73.29,67851.0,61.3788,61.5047,61.3788,61.4963,67851.0
2019-01-02 12:40:00,73.29,73.31,73.22,73.28,83814.0,61.4963,61.5131,61.4376,61.4879,83814.0
2019-01-02 12:45:00,73.28,73.39,73.27,73.29,172358.0,61.4879,61.5802,61.4795,61.4963,172358.0
2019-01-02 12:50:00,73.29,73.34,73.26,73.31,50009.0,61.4963,61.5383,61.4711,61.5131,50009.0
2019-01-02 12:55:00,73.31,73.41,73.26,73.36,60244.0,61.5131,61.597,61.4711,61.555,60244.0
2019-01-02 13:00:00,73.36,73.43,73.3,73.32,34190.0,61.555,61.6138,61.5047,61.5215,34190.0
2019-01-02 13:05:00,73.31,73.42,73.3,73.4,55622.0,61.5131,61.6054,61.5047,61.5886,55622.0
2019-01-02 13:10:00,73.41,73.44,73.34,73.34,73215.0,61.597,61.6222,61.5383,61.5383,73215.0
2019-01-02 13:15:00,73.35,73.36,73.27,73.35,39034.0,61.5467,61.555,61.4795,61.5467,39034.0
2019-01-02 13:20:00,73.36,73.44,73.33,73.44,48794.0,61.555,61.6222,61.5299,61.6222,48794.0
2019-01-02 13:25:00,73.45,73.62,73.43,73.56,120078.0,61.6306,61.7732,61.6138,61.7229,120078.0
2019-01-02 13:30:00,73.57,73.61,73.48,73.48,84040.0,61.7312,61.7648,61.6557,61.6557,84040.0
2019-01-02 13:35:00,73.48,73.49,73.38,73.42,92400.0,61.6557,61.6641,61.5718,61.6054,92400.0
2019-01-02 13:40:00,73.43,73.52,73.41,73.48,46654.0,61.6138,61.6893,61.597,61.6557,46654.0
2019-01-02 13:45:00,73.47,73.48,73.42,73.47,113259.0,61.6473,61.6557,61.6054,61.6473,113259.0
2019-01-02 13:50:00,73.46,73.5,73.43,73.44,83706.0,61.6389,61.6725,61.6138,61.6222,83706.0
2019-01-02 13:55:00,73.45,73.45,73.36,73.41,216463.0,61.6306,61.6306,61.555,61.597,216463.0
2019-01-02 14:00:00,73.41,73.42,73.25,73.36,128265.0,61.597,61.6054,61.4627,61.555,128265.0
2019-01-02 14:05:00,73.37,73.37,73.2,73.24,177920.0,61.5634,61.5634,61.4208,61.4544,177920.0
2019-01-02 14:10:00,73.24,73.25,73.13,73.22,224669.0,61.4544,61.4627,61.3621,61.4376,224669.0
2019-01-02 14:15:00,73.21,73.3,73.21,73.27,134617.0,61.4292,61.5047,61.4292,61.4795,134617.0
2019-01-02 14:20:00,73.27,73.38,73.26,73.35,104385.0,61.4795,61.5718,61.4711,61.5467,104385.0
2019-01-02 14:25:00,73.36,73.38,73.25,73.3,142666.0,61.555,61.5718,61.4627,61.5047,142666.0
2019-01-02 14:30:00,73.31,73.56,73.3,73.49,105638.0,61.5131,61.7229,61.5047,61.6641,105638.0
2019-01-02 14:35:00,73.49,73.57,73.45,73.53,64163.0,61.6641,61.7312,61.6306,61.6977,64163.0
2019-01-02 14:40:00,73.53,73.6,73.39,73.59,103663.0,61.6977,61.7564,61.5802,61.748,103663.0
2019-01-02 14:45:00,73.57,73.62,73.49,73.59,72501.0,61.7312,61.7732,61.6641,61.748,72501.0
2019-01-02 14:50:00,73.59,73.6,73.55,73.55,57783.0,61.748,61.7564,61.7145,61.7145,57783.0
2019-01-02 14:55:00,73.57,73.59,73.5,73.52,101375.0,61.7312,61.748,61.6725,61.6893,101375.0
2019-01-02 15:00:00,73.52,73.6,73.46,73.5,127985.0,61.6893,61.7564,61.6389,61.6725,127985.0
2019-01-02 15:05:00,73.49,73.5,73.4,73.44,74080.0,61.6641,61.6725,61.5886,61.6222,74080.0
2019-01-02 15:10:00,73.44,73.52,73.37,73.5,149195.0,61.6222,61.6893,61.5634,61.6725,149195.0
2019-01-02 15:15:00,73.5,73.52,73.3,73.32,122522.0,61.6725,61.6893,61.5047,61.5215,122522.0
2019-01-02 15:20:00,73.31,73.44,73.29,73.41,133223.0,61.5131,61.6222,61.4963,61.597,133223.0
2019-01-02 15:25:00,73.42,73.43,73.29,73.4,199904.0,61.6054,61.6138,61.4963,61.5886,199904.0
2019-01-02 15:30:00,73.39,73.39,73.24,73.25,175699.0,61.5802,61.5802,61.4544,61.4627,175699.0
2019-01-02 15:35:00,73.25,73.27,73.0,73.0,235200.0,61.4627,61.4795,61.253,61.253,235200.0
2019-01-02 15:40:00,73.01,73.15,72.93,73.06,377264.0,61.2614,61.3788,61.1942,61.3033,377264.0
2019-01-02 15:45:00,73.05,73.16,72.94,72.95,746773.0,61.2949,61.3872,61.2026,61.211,746773.0
2019-01-02 15:50:00,72.95,73.13,72.95,73.13,552996.0,61.211,61.3621,61.211,61.3621,552996.0
2019-01-02 15:55:00,73.13,73.42,73.13,73.36,1606779.0,61.3621,61.6054,61.3621,61.555,1606779.0
2019-01-03 09:30:00,73.32,73.66,73.18,73.57,189260.0,61.5215,61.8068,61.404,61.7312,189260.0
2019-01-03 09:35:00,73.56,73.98,73.51,73.79,244678.0,61.7229,62.0753,61.6809,61.9158,244678.0
2019-01-03 09:40:00,73.79,73.9,73.55,73.68,155901.0,61.9158,62.0081,61.7145,61.8235,155901.0
2019-01-03 09:45:00,73.68,73.92,73.67,73.88,152975.0,61.8235,62.0249,61.8152,61.9914,152975.0
2019-01-03 09:50:00,73.89,74.0,73.72,73.8,78998.0,61.9998,62.0921,61.8571,61.9242,78998.0
2019-01-03 09:55:00,73.79,73.86,73.65,73.71,90676.0,61.9158,61.9746,61.7984,61.8487,90676.0
2019-01-03 10:00:00,73.71,73.71,73.47,73.54,147647.0,61.8487,61.8487,61.6473,61.7061,147647.0
2019-01-03 10:05:00,73.55,73.59,73.34,73.51,288457.0,61.7145,61.748,61.5383,61.6809,288457.0
2019-01-03 10:10:00,73.51,73.72,73.5,73.67,289685.0,61.6809,61.8571,61.6725,61.8152,289685.0
2019-01-03 10:15:00,73.66,73.69,73.39,73.67,250890.0,61.8068,61.8319,61.5802,61.8152,250890.0
2019-01-03 10:20:00,73.67,73.83,73.62,73.8,172278.0,61.8152,61.9494,61.7732,61.9242,172278.0
2019-01-03 10:25:00,73.8,73.94,73.79,73.88,159578.0,61.9242,62.0417,61.9158,61.9914,159578.0
2019-01-03 10:30:00,73.86,74.08,73.82,74.03,204763.0,61.9746,62.1592,61.941,62.1172,204763.0
2019-01-03 10:35:00,74.04,74.08,73.84,73.88,261505.0,62.1256,62.1592,61.9578,61.9914,261505.0
2019-01-03 10:40:00,73.88,73.96,73.8,73.81,92565.0,61.9914,62.0585,61.9242,61.9326,92565.0
2019-01-03 10:45:00,73.81,74.0,73.8,73.85,96661.0,61.9326,62.0921,61.9242,61.9662,96661.0
2019-01-03 10:50:00,73.86,73.9,73.78,73.86,134192.0,61.9746,62.0081,61.9075,61.9746,134192.0
2019-01-03 10:55:00,73.85,74.06,73.85,74.05,218756.0,61.9662,62.1424,61.9662,62.134,218756.0
2019-01-03 11:00:00,74.05,74.07,73.94,74.03,147947.0,62.134,62.1508,62.0417,62.1172,147947.0
2019-01-03 11:05:00,74.02,74.06,73.88,74.06,184334.0,62.1088,62.1424,61.9914,62.1424,184334.0
2019-01-03 11:10:00,74.05,74.28,74.04,74.25,156351.0,62.134,62.327,62.1256,62.3018,156351.0
2019-01-03 11:15:00,74.25,74.32,74.19,74.21,85627.0,62.3018,62.3606,62.2515,62.2683,85627.0
2019-01-03 11:20:00,74.22,74.35,74.18,74.3,113973.0,62.2767,62.3857,62.2431,62.3438,113973.0
2019-01-03 11:25:00,74.29,74.31,74.21,74.24,72435.0,62.3354,62.3522,62.2683,62.2934,72435.0
2019-01-03 11:30:00,74.23,74.37,74.18,74.34,111398.0,62.285,62.4025,62.2431,62.3773,111398.0
2019-01-03 11:35:00,74.34,74.74,74.34,74.73,109960.0,62.3773,62.713,62.3773,62.7046,109960.0
2019-01-03 11:40:00,74.73,74.9,74.72,74.81,109129.0,62.7046,62.8472,62.6962,62.7717,109129.0
2019-01-03 11:45:00,74.81,74.81,74.66,74.68,94248.0,62.7717,62.7717,62.6458,62.6626,94248.0
2019-01-03 11:50:00,74.69,74.7,74.5,74.61,105371.0,62.671,62.6794,62.5116,62.6039,105371.0
2019-01-03 11:55:00,74.6,74.67,74.45,74.51,97175.0,62.5955,62.6542,62.4696,62.52,97175.0
2019-01-03 12:00:00,74.5,74.52,74.27,74.31,145491.0,62.5116,62.5284,62.3186,62.3522,145491.0
2019-01-03 12:05:00,74.31,74.37,74.21,74.36,64770.0,62.3522,62.4025,62.2683,62.3941,64770.0
2019-01-03 12:10:00,74.35,74.47,74.32,74.46,41030.0,62.3857,62.4864,62.3606,62.478,41030.0
2019-01-03 12:15:00,74.48,74.56,74.44,74.54,66562.0,62.4948,62.5619,62.4613,62.5452,66562.0
2019-01-03 12:20:00,74.53,74.62,74.51,74.62,38413.0,62.5368,62.6123,62.52,62.6123,38413.0
2019-01-03 12:25:00,74.61,74.62,74.47,74.52,41230.0,62.6039,62.6123,62.4864,62.5284,41230.0
2019-01-03 12:30:00,74.52,74.6,74.47,74.51,76776.0,62.5284,62.5955,62.4864,62.52,76776.0
2019-01-03 12:35:00,74.51,74.54,74.24,74.32,52661.0,62.52,62.5452,62.2934,62.3606,52661.0
2019-01-03 12:40:00,74.33,74.37,74.23,74.27,35950.0,62.369,62.4025,62.285,62.3186,35950.0
2019-01-03 12:45:00,74.28,74.43,74.28,74.36,32547.0,62.327,62.4529,62.327,62.3941,32547.0
2019-01-03 12:50:00,74.36,74.44,74.33,74.37,57515.0,62.3941,62.4613,62.369,62.4025,57515.0
2019-01-03 12:55:00,74.37,74.4,74.27,74.36,36223.0,62.4025,62.4277,62.3186,62.3941,36223.0
2019-01-03 13:00:00,74.35,74.38,74.28,74.3,40952.0,62.3857,62.4109,62.327,62.3438,40952.0
2019-01-03 13:05:00,74.3,74.36,74.19,74.25,58899.0,62.3438,62.3941,62.2515,62.3018,58899.0
2019-01-03 13:10:00,74.26,74.27,74.2,74.23,30573.0,62.3102,62.3186,62.2599,62.285,30573.0
2019-01-03 13:15:00,74.22,74.22,73.8,73.84,169098.0,62.2767,62.2767,61.9242,61.9578,169098.0
2019-01-03 13:20:00,73.84,74.01,73.83,73.99,40209.0,61.9578,62.1004,61.9494,62.0837,40209.0
2019-01-03 13:25:00,74.0,74.16,73.99,74.16,51248.0,62.0921,62.2263,62.0837,62.2263,51248.0
2019-01-03 13:30:00,74.16,74.25,74.13,74.23,42811.0,62.2263,62.3018,62.2011,62.285,42811.0
2019-01-03 13:35:00,74.22,74.38,74.19,74.36,43001.0,62.2767,62.4109,62.2515,62.3941,43001.0
2019-01-03 13:40:00,74.37,74.43,74.34,74.39,34052.0,62.4025,62.4529,62.3773,62.4193,34052.0
2019-01-03 13:45:00,74.37,74.37,74.22,74.23,34633.0,62.4025,62.4025,62.2767,62.285,34633.0
2019-01-03 13:50:00,74.24,74.28,74.17,74.17,77002.0,62.2934,62.327,62.2347,62.2347,77002.0
2019-01-03 13:55:00,74.17,74.23,74.14,74.21,42128.0,62.2347,62.285,62.2095,62.2683,42128.0
2019-01-03 14:00:00,74.21,74.31,74.16,74.22,62185.0,62.2683,62.3522,62.2263,62.2767,62185.0
2019-01-03 14:05:00,74.22,74.33,74.17,74.31,136438.0,62.2767,62.369,62.2347,62.3522,136438.0
2019-01-03 14:10:00,74.32,74.45,74.31,74.36,111811.0,62.3606,62.4696,62.3522,62.3941,111811.0
2019-01-03 14:15:00,74.36,74.41,74.23,74.38,189749.0,62.3941,62.4361,62.285,62.4109,189749.0
2019-01-03 14:20:00,74.38,74.39,74.25,74.31,118465.0,62.4109,62.4193,62.3018,62.3522,118465.0
2019-01-03 14:25:00,74.31,74.44,74.24,74.42,117019.0,62.3522,62.4613,62.2934,62.4445,117019.0
2019-01-03 14:30:00,74.42,74.46,74.23,74.27,128799.0,62.4445,62.478,62.285,62.3186,128799.0
2019-01-03 14:35:00,74.28,74.31,74.2,74.28,58955.0,62.327,62.3522,62.2599,62.327,58955.0
2019-01-03 14:40:00,74.29,74.35,74.21,74.24,119308.0,62.3354,62.3857,62.2683,62.2934,119308.0
2019-01-03 14:45:00,74.24,74.26,74.11,74.13,75252.0,62.2934,62.3102,62.1844,62.2011,75252.0
2019-01-03 14:50:00,74.12,74.22,74.12,74.2,49977.0,62.1927,62.2767,62.1927,62.2599,49977.0
2019-01-03 14:55:00,74.22,74.22,74.04,74.19,83925.0,62.2767,62.2767,62.1256,62.2515,83925.0
2019-01-03 15:00:00,74.2,74.2,74.02,74.03,60549.0,62.2599,62.2599,62.1088,62.1172,60549.0
2019-01-03 15:05:00,74.03,74.12,73.98,74.11,52341.0,62.1172,62.1927,62.0753,62.1844,52341.0
2019-01-03 15:10:00,74.1,74.12,74.01,74.01,64050.0,62.176,62.1927,62.1004,62.1004,64050.0
2019-01-03 15:15:00,74.0,74.11,73.98,74.1,63569.0,62.0921,62.1844,62.0753,62.176,63569.0
2019-01-03 15:20:00,74.1,74.12,73.92,73.92,60409.0,62.176,62.1927,62.0249,62.0249,60409.0
2019-01-03 15:25:00,73.92,73.97,73.82,73.93,85505.0,62.0249,62.0669,61.941,62.0333,85505.0
2019-01-03 15:30:00,73.94,74.11,73.91,74.01,130891.0,62.0417,62.1844,62.0165,62.1004,130891.0
2019-01-03 15:35:00,74.02,74.07,73.82,73.82,112790.0,62.1088,62.1508,61.941,61.941,112790.0
2019-01-03 15:40:00,73.81,74.05,73.8,73.94,152494.0,61.9326,62.134,61.9242,62.0417,152494.0
2019-01-03 15:45:00,73.93,74.09,73.91,73.97,314187.0,62.0333,62.1676,62.0165,62.0669,314187.0
2019-01-03 15:50:00,73.97,73.99,73.83,73.9,478122.0,62.0669,62.0837,61.9494,62.0081,478122.0
2019-01-03 15:55:00,73.9,73.95,73.68,73.79,933683.0,62.0081,62.0501,61.8235,61.9158,933683.0
2019-01-04 09:30:00,74.27,74.33,73.9,74.09,192274.0,62.3186,62.369,62.0081,62.1676,192274.0
2019-01-04 09:35:00,74.1,74.48,74.05,74.4,113532.0,62.176,62.4948,62.134,62.4277,113532.0
2019-01-04 09:40:00,74.42,74.46,74.16,74.2,95714.0,62.4445,62.478,62.2263,62.2599,95714.0
2019-01-04 09:45:00,74.19,74.34,74.11,74.33,134738.0,62.2515,62.3773,62.1844,62.369,134738.0
2019-01-04 09:50:00,74.34,74.52,74.27,74.35,49329.0,62.3773,62.5284,62.3186,62.3857,49329.0
2019-01-04 09:55:00,74.36,74.61,74.36,74.6,47539.0,62.3941,62.6039,62.3941,62.5955,47539.0
2019-01-04 10:00:00,74.6,74.83,74.59,74.8,103060.0,62.5955,62.7885,62.5871,62.7633,103060.0
2019-01-04 10:05:00,74.8,74.83,74.66,74.77,104565.0,62.7633,62.7885,62.6458,62.7381,104565.0
2019-01-04 10:10:00,74.78,74.82,74.63,74.65,109782.0,62.7465,62.7801,62.6207,62.6375,109782.0
2019-01-04 10:15:00,74.65,74.76,74.65,74.66,49743.0,62.6375,62.7298,62.6375,62.6458,49743.0
2019-01-04 10:20:00,74.66,74.97,74.55,74.87,135636.0,62.6458,62.906,62.5535,62.8221,135636.0
2019-01-04 10:25:00,74.87,75.11,74.87,75.1,106625.0,62.8221,63.0234,62.8221,63.015,106625.0
2019-01-04 10:30:00,75.11,75.25,75.07,75.07,292869.0,63.0234,63.1409,62.9899,62.9899,292869.0
2019-01-04 10:35:00,75.08,75.14,75.01,75.01,111428.0,62.9983,63.0486,62.9395,62.9395,111428.0
2019-01-04 10:40:00,75.02,75.08,74.9,74.91,99826.0,62.9479,62.9983,62.8472,62.8556,99826.0
2019-01-04 10:45:00,74.92,75.07,74.87,74.97,84826.0,62.864,62.9899,62.8221,62.906,84826.0
2019-01-04 10:50:00,74.99,75.1,74.93,74.93,48598.0,62.9227,63.015,62.8724,62.8724,48598.0
2019-01-04 10:55:00,74.94,74.98,74.87,74.98,38698.0,62.8808,62.9144,62.8221,62.9144,38698.0
2019-01-04 11:00:00,74.98,75.29,74.98,75.23,101106.0,62.9144,63.1745,62.9144,63.1241,101106.0
2019-01-04 11:05:00,75.24,75.27,75.14,75.25,40432.0,63.1325,63.1577,63.0486,63.1409,40432.0
2019-01-04 11:10:00,75.25,75.29,75.06,75.07,119237.0,63.1409,63.1745,62.9815,62.9899,119237.0
2019-01-04 11:15:00,75.07,75.09,74.96,75.02,116365.0,62.9899,63.0067,62.8976,62.9479,116365.0
2019-01-04 11:20:00,75.02,75.06,74.73,74.75,211168.0,62.9479,62.9815,62.7046,62.7214,211168.0
2019-01-04 11:25:00,74.75,74.77,74.62,74.73,120771.0,62.7214,62.7381,62.6123,62.7046,120771.0
2019-01-04 11:30:00,74.73,74.86,74.63,74.8,108868.0,62.7046,62.8137,62.6207,62.7633,108868.0
2019-01-04 11:35:00,74.8,74.8,74.65,74.76,127645.0,62.7633,62.7633,62.6375,62.7298,127645.0
2019-01-04 11:40:00,74.76,74.86,74.74,74.77,87685.0,62.7298,62.8137,62.713,62.7381,87685.0
2019-01-04 11:45:00,74.79,74.96,74.78,74.89,101843.0,62.7549,62.8976,62.7465,62.8388,101843.0
2019-01-04 11:50:00,74.9,75.0,74.9,74.97,73522.0,62.8472,62.9311,62.8472,62.906,73522.0
2019-01-04 11:55:00,74.97,74.98,74.77,74.78,101224.0,62.906,62.9144,62.7381,62.7465,101224.0
2019-01-04 12:00:00,74.77,74.79,74.58,74.64,68232.0,62.7381,62.7549,62.5787,62.6291,68232.0
2019-01-04 12:05:00,74.66,74.73,74.6,74.73,77354.0,62.6458,62.7046,62.5955,62.7046,77354.0
2019-01-04 12:10:00,74.73,74.8,74.71,74.75,76868.0,62.7046,62.7633,62.6878,62.7214,76868.0
2019-01-04 12:15:00,74.76,74.85,74.75,74.83,51252.0,62.7298,62.8053,62.7214,62.7885,51252.0
2019-01-04 12:20:00,74.84,74.89,74.78,74.84,72419.0,62.7969,62.8388,62.7465,62.7969,72419.0
2019-01-04 12:25:00,74.84,74.88,74.76,74.84,74089.0,62.7969,62.8304,62.7298,62.7969,74089.0
2019-01-04 12:30:00,74.85,74.88,74.75,74.81,49003.0,62.8053,62.8304,62.7214,62.7717,49003.0
2019-01-04 12:35:00,74.81,74.82,74.74,74.79,70683.0,62.7717,62.7801,62.713,62.7549,70683.0
2019-01-04 12:40:00,74.79,74.94,74.78,74.91,88798.0,62.7549,62.8808,62.7465,62.8556,88798.0
2019-01-04 12:45:00,74.91,74.99,74.87,74.94,152704.0,62.8556,62.9227,62.8221,62.8808,152704.0
2019-01-04 12:50:00,74.95,75.01,74.94,74.96,50701.0,62.8892,62.9395,62.8808,62.8976,50701.0
2019-01-04 12:55:00,74.96,75.02,74.95,74.97,45710.0,62.8976,62.9479,62.8892,62.906,45710.0
2019-01-04 13:00:00,74.98,75.06,74.96,75.03,61625.0,62.9144,62.9815,62.8976,62.9563,61625.0
2019-01-04 13:05:00,75.05,75.07,74.95,74.95,48188.0,62.9731,62.9899,62.8892,62.8892,48188.0
2019-01-04 13:10:00,74.95,74.97,74.83,74.83,64684.0,62.8892,62.906,62.7885,62.7885,64684.0
2019-01-04 13:15:00,74.84,74.86,74.76,74.79,46659.0,62.7969,62.8137,62.7298,62.7549,46659.0
2019-01-04 13:20:00,74.79,74.84,74.74,74.77,50380.0,62.7549,62.7969,62.713,62.7381,50380.0
2019-01-04 13:25:00,74.77,74.79,74.71,74.73,36926.0,62.7381,62.7549,62.6878,62.7046,36926.0
2019-01-04 13:30:00,74.74,74.84,74.74,74.76,51823.0,62.713,62.7969,62.713,62.7298,51823.0
2019-01-04 13:35:00,74.77,74.77,74.63,74.63,61032.0,62.7381,62.7381,62.6207,62.6207,61032.0
2019-01-04 13:40:00,74.64,74.65,74.51,74.57,48834.0,62.6291,62.6375,62.52,62.5703,48834.0
2019-01-04 13:45:00,74.57,74.66,74.55,74.65,28862.0,62.5703,62.6458,62.5535,62.6375,28862.0
2019-01-04 13:50:00,74.66,74.75,74.65,74.71,26639.0,62.6458,62.7214,62.6375,62.6878,26639.0
2019-01-04 13:55:00,74.73,74.75,74.6,74.65,48072.0,62.7046,62.7214,62.5955,62.6375,48072.0
2019-01-04 14:00:00,74.65,74.7,74.57,74.69,65107.0,62.6375,62.6794,62.5703,62.671,65107.0
2019-01-04 14:05:00,74.69,74.69,74.55,74.59,35193.0,62.671,62.671,62.5535,62.5871,35193.0
2019-01-04 14:10:00,74.6,74.75,74.59,74.68,87769.0,62.5955,62.7214,62.5871,62.6626,87769.0
2019-01-04 14:15:00,74.68,74.74,74.65,74.69,60075.0,62.6626,62.713,62.6375,62.671,60075.0
2019-01-04 14:20:00,74.69,74.75,74.68,74.73,38005.0,62.671,62.7214,62.6626,62.7046,38005.0
2019-01-04 14:25:00,74.73,74.75,74.67,74.68,38019.0,62.7046,62.7214,62.6542,62.6626,38019.0
2019-01-04 14:30:00,74.68,74.73,74.65,74.72,45814.0,62.6626,62.7046,62.6375,62.6962,45814.0
2019-01-04 14:35:00,74.72,74.78,74.72,74.77,52151.0,62.6962,62.7465,62.6962,62.7381,52151.0
2019-01-04 14:40:00,74.76,74.86,74.75,74.78,90748.0,62.7298,62.8137,62.7214,62.7465,90748.0
2019-01-04 14:45:00,74.77,74.77,74.58,74.72,126403.0,62.7381,62.7381,62.5787,62.6962,126403.0
2019-01-04 14:50:00,74.71,74.77,74.68,74.76,252172.0,62.6878,62.7381,62.6626,62.7298,252172.0
2019-01-04 14:55:00,74.75,74.76,74.65,74.71,202344.0,62.7214,62.7298,62.6375,62.6878,202344.0
2019-01-04 15:00:00,74.71,74.9,74.7,74.9,86456.0,62.6878,62.8472,62.6794,62.8472,86456.0
2019-01-04 15:05:00,74.88,74.93,74.76,74.77,83641.0,62.8304,62.8724,62.7298,62.7381,83641.0
2019-01-04 15:10:00,74.76,74.9,74.73,74.88,96829.0,62.7298,62.8472,62.7046,62.8304,96829.0
2019-01-04 15:15:00,74.88,74.92,74.84,74.87,78060.0,62.8304,62.864,62.7969,62.8221,78060.0
2019-01-04 15:20:00,74.87,74.9,74.67,74.75,99020.0,62.8221,62.8472,62.6542,62.7214,99020.0
2019-01-04 15:25:00,74.74,74.8,74.7,74.77,104416.0,62.713,62.7633,62.6794,62.7381,104416.0
2019-01-04 15:30:00,74.76,74.81,74.73,74.79,141538.0,62.7298,62.7717,62.7046,62.7549,141538.0
2019-01-04 15:35:00,74.79,74.81,74.66,74.67,139801.0,62.7549,62.7717,62.6458,62.6542,139801.0
2019-01-04 15:40:00,74.68,74.74,74.67,74.72,185046.0,62.6626,62.713,62.6542,62.6962,185046.0
2019-01-04 15:45:00,74.73,74.87,74.72,74.77,322390.0,62.7046,62.8221,62.6962,62.7381,322390.0
2019-01-04 15:50:00,74.78,74.81,74.63,74.63,354726.0,62.7465,62.7717,62.6207,62.6207,354726.0
2019-01-04 15:55:00,74.63,74.79,74.61,74.67,1506445.0,62.6207,62.7549,62.6039,62.6542,1506445.0
2019-01-07 09:30:00,74.9,75.33,74.6,75.11,223967.0,62.8472,63.208,62.5955,63.0234,223967.0
2019-01-07 09:35:00,75.12,75.3,75.01,75.25,193734.0,63.0318,63.1829,62.9395,63.1409,193734.0
2019-01-07 09:40:00,75.24,75.29,75.14,75.23,134110.0,63.1325,63.1745,63.0486,63.1241,134110.0
2019-01-07 09:45:00,75.24,75.33,74.84,74.87,139397.0,63.1325,63.208,62.7969,62.8221,139397.0
2019-01-07 09:50:00,74.89,74.95,74.78,74.93,91255.0,62.8388,62.8892,62.7465,62.8724,91255.0
2019-01-07 09:55:00,74.92,74.94,74.76,74.86,48542.0,62.864,62.8808,62.7298,62.8137,48542.0
2019-01-07 10:00:00,74.85,74.93,74.67,74.9,122698.0,62.8053,62.8724,62.6542,62.8472,122698.0
2019-01-07 10:05:00,74.91,74.92,74.79,74.82,125364.0,62.8556,62.864,62.7549,62.7801,125364.0
2019-01-07 10:10:00,74.82,75.08,74.82,75.06,170838.0,62.7801,62.9983,62.7801,62.9815,170838.0
2019-01-07 10:15:00,75.06,75.21,75.04,75.15,106120.0,62.9815,63.1073,62.9647,63.057,106120.0
2019-01-07 10:20:00,75.15,75.25,75.05,75.22,62560.0,63.057,63.1409,62.9731,63.1157,62560.0
2019-01-07 10:25:00,75.21,75.25,75.12,75.14,65743.0,63.1073,63.1409,63.0318,63.0486,65743.0
2019-01-07 10:30:00,75.14,75.26,75.1,75.26,55047.0,63.0486,63.1493,63.015,63.1493,55047.0
2019-01-07 10:35:00,75.26,75.37,75.22,75.34,81428.0,63.1493,63.2416,63.1157,63.2164,81428.0
2019-01-07 10:40:00,75.33,75.47,75.3,75.43,117148.0,63.208,63.3255,63.1829,63.2919,117148.0
2019-01-07 10:45:00,75.44,75.52,75.32,75.33,153043.0,63.3003,63.3675,63.1996,63.208,153043.0
2019-01-07 10:50:00,75.33,75.43,75.31,75.31,67233.0,63.208,63.2919,63.1913,63.1913,67233.0
2019-01-07 10:55:00,75.31,75.38,75.27,75.35,61437.0,63.1913,63.25,63.1577,63.2248,61437.0
2019-01-07 11:00:00,75.34,75.39,75.33,75.35,72542.0,63.2164,63.2584,63.208,63.2248,72542.0
2019-01-07 11:05:00,75.36,75.36,75.11,75.17,66663.0,63.2332,63.2332,63.0234,63.0738,66663.0
2019-01-07 11:10:00,75.18,75.34,75.18,75.32,71208.0,63.0822,63.2164,63.0822,63.1996,71208.0
2019-01-07 11:15:00,75.31,75.38,75.3,75.37,83244.0,63.1913,63.25,63.1829,63.2416,83244.0
2019-01-07 11:20:00,75.36,75.36,75.27,75.3,49824.0,63.2332,63.2332,63.1577,63.1829,49824.0
2019-01-07 11:25:00,75.3,75.36,75.25,75.34,38503.0,63.1829,63.2332,63.1409,63.2164,38503.0
2019-01-07 11:30:00,75.36,75.36,75.29,75.3,44230.0,63.2332,63.2332,63.1745,63.1829,44230.0
2019-01-07 11:35:00,75.31,75.41,75.28,75.33,52748.0,63.1913,63.2752,63.1661,63.208,52748.0
2019-01-07 11:40:00,75.33,75.46,75.3,75.43,47076.0,63.208,63.3171,63.1829,63.2919,47076.0
2019-01-07 11:45:00,75.44,75.5,75.4,75.45,41594.0,63.3003,63.3507,63.2668,63.3087,41594.0
2019-01-07 11:50:00,75.46,75.52,75.44,75.48,57337.0,63.3171,63.3675,63.3003,63.3339,57337.0
2019-01-07 11:55:00,75.49,75.56,75.48,75.52,49455.0,63.3423,63.401,63.3339,63.3675,49455.0
2019-01-07 12:00:00,75.52,75.54,75.36,75.38,45773.0,63.3675,63.3842,63.2332,63.25,45773.0
2019-01-07 12:05:00,75.39,75.44,75.37,75.4,55047.0,63.2584,63.3003,63.2416,63.2668,55047.0
2019-01-07 12:10:00,75.39,75.48,75.36,75.47,130040.0,63.2584,63.3339,63.2332,63.3255,130040.0
2019-01-07 12:15:00,75.47,75.56,75.42,75.56,26624.0,63.3255,63.401,63.2836,63.401,26624.0
2019-01-07 12:20:00,75.55,75.57,75.51,75.57,34785.0,63.3926,63.4094,63.3591,63.4094,34785.0
2019-01-07 12:25:00,75.57,75.59,75.51,75.52,54013.0,63.4094,63.4262,63.3591,63.3675,54013.0
2019-01-07 12:30:00,75.53,75.6,75.5,75.59,75466.0,63.3758,63.4346,63.3507,63.4262,75466.0
2019-01-07 12:35:00,75.6,75.63,75.56,75.63,38054.0,63.4346,63.4598,63.401,63.4598,38054.0
2019-01-07 12:40:00,75.63,75.63,75.55,75.56,56862.0,63.4598,63.4598,63.3926,63.401,56862.0
2019-01-07 12:45:00,75.56,75.62,75.54,75.54,49348.0,63.401,63.4514,63.3842,63.3842,49348.0
2019-01-07 12:50:00,75.55,75.57,75.45,75.57,50961.0,63.3926,63.4094,63.3087,63.4094,50961.0
2019-01-07 12:55:00,75.57,75.61,75.55,75.59,41847.0,63.4094,63.443,63.3926,63.4262,41847.0
2019-01-07 13:00:00,75.59,75.66,75.56,75.66,47992.0,63.4262,63.4849,63.401,63.4849,47992.0
2019-01-07 13:05:00,75.66,75.68,75.63,75.67,30880.0,63.4849,63.5017,63.4598,63.4933,30880.0
2019-01-07 13:10:00,75.67,75.77,75.66,75.75,65030.0,63.4933,63.5772,63.4849,63.5604,65030.0
2019-01-07 13:15:00,75.75,75.81,75.71,75.78,40663.0,63.5604,63.6108,63.5269,63.5856,40663.0
2019-01-07 13:20:00,75.79,75.81,75.76,75.79,30766.0,63.594,63.6108,63.5688,63.594,30766.0
2019-01-07 13:25:00,75.79,75.82,75.77,75.82,35316.0,63.594,63.6192,63.5772,63.6192,35316.0
2019-01-07 13:30:00,75.81,75.84,75.74,75.84,32489.0,63.6108,63.636,63.5521,63.636,32489.0
2019-01-07 13:35:00,75.84,75.85,75.77,75.79,32948.0,63.636,63.6444,63.5772,63.594,32948.0
2019-01-07 13:40:00,75.79,75.89,75.78,75.88,25542.0,63.594,63.6779,63.5856,63.6695,25542.0
2019-01-07 13:45:00,75.88,75.88,75.78,75.78,52159.0,63.6695,63.6695,63.5856,63.5856,52159.0
2019-01-07 13:50:00,75.77,75.77,75.69,75.76,77493.0,63.5772,63.5772,63.5101,63.5688,77493.0
2019-01-07 13:55:00,75.75,75.76,75.67,75.7,123197.0,63.5604,63.5688,63.4933,63.5185,123197.0
2019-01-07 14:00:00,75.69,75.79,75.69,75.73,98665.0,63.5101,63.594,63.5101,63.5437,98665.0
2019-01-07 14:05:00,75.73,75.73,75.62,75.63,115079.0,63.5437,63.5437,63.4514,63.4598,115079.0
2019-01-07 14:10:00,75.63,75.63,75.53,75.55,129587.0,63.4598,63.4598,63.3758,63.3926,129587.0
2019-01-07 14:15:00,75.55,75.6,75.5,75.6,134451.0,63.3926,63.4346,63.3507,63.4346,134451.0
2019-01-07 14:20:00,75.6,75.64,75.55,75.55,115795.0,63.4346,63.4681,63.3926,63.3926,115795.0
2019-01-07 14:25:00,75.55,75.61,75.52,75.53,106922.0,63.3926,63.443,63.3675,63.3758,106922.0
2019-01-07 14:30:00,75.54,75.57,75.5,75.53,132797.0,63.3842,63.4094,63.3507,63.3758,132797.0
2019-01-07 14:35:00,75.52,75.53,75.43,75.44,110345.0,63.3675,63.3758,63.2919,63.3003,110345.0
2019-01-07 14:40:00,75.44,75.48,75.39,75.43,124642.0,63.3003,63.3339,63.2584,63.2919,124642.0
2019-01-07 14:45:00,75.44,75.49,75.43,75.47,119851.0,63.3003,63.3423,63.2919,63.3255,119851.0
2019-01-07 14:50:00,75.46,75.46,75.28,75.28,224405.0,63.3171,63.3171,63.1661,63.1661,224405.0
2019-01-07 14:55:00,75.28,75.4,75.26,75.4,44458.0,63.1661,63.2668,63.1493,63.2668,44458.0
2019-01-07 15:00:00,75.39,75.48,75.38,75.47,69786.0,63.2584,63.3339,63.25,63.3255,69786.0
2019-01-07 15:05:00,75.46,75.55,75.43,75.51,56330.0,63.3171,63.3926,63.2919,63.3591,56330.0
2019-01-07 15:10:00,75.52,75.55,75.45,75.55,51612.0,63.3675,63.3926,63.3087,63.3926,51612.0
2019-01-07 15:15:00,75.55,75.61,75.53,75.54,79681.0,63.3926,63.443,63.3758,63.3842,79681.0
2019-01-07 15:20:00,75.53,75.65,75.52,75.64,70620.0,63.3758,63.4765,63.3675,63.4681,70620.0
2019-01-07 15:25:00,75.64,75.65,75.6,75.63,93966.0,63.4681,63.4765,63.4346,63.4598,93966.0
2019-01-07 15:30:00,75.63,75.64,75.45,75.6,152716.0,63.4598,63.4681,63.3087,63.4346,152716.0
2019-01-07 15:35:00,75.6,75.68,75.58,75.67,127436.0,63.4346,63.5017,63.4178,63.4933,127436.0
2019-01-07 15:40:00,75.67,75.72,75.63,75.65,139831.0,63.4933,63.5353,63.4598,63.4765,139831.0
2019-01-07 15:45:00,75.65,75.73,75.65,75.7,181620.0,63.4765,63.5437,63.4765,63.5185,181620.0
2019-01-07 15:50:00,75.69,75.69,75.46,75.46,523828.0,63.5101,63.5101,63.3171,63.3171,523828.0
2019-01-07 15:55:00,75.46,75.51,75.26,75.34,3007575.0,63.3171,63.3591,63.1493,63.2164,3007575.0
2019-01-08 09:30:00,75.78,75.8,75.57,75.62,154526.0,63.5856,63.6024,63.4094,63.4514,154526.0
2019-01-08 09:35:00,75.64,75.95,75.55,75.85,286562.0,63.4681,63.7283,63.3926,63.6444,286562.0
2019-01-08 09:40:00,75.85,76.03,75.84,75.88,207861.0,63.6444,63.7954,63.636,63.6695,207861.0
2019-01-08 09:45:00,75.88,75.91,75.53,75.65,117413.0,63.6695,63.6947,63.3758,63.4765,117413.0
2019-01-08 09:50:00,75.64,75.77,75.6,75.69,99898.0,63.4681,63.5772,63.4346,63.5101,99898.0
2019-01-08 09:55:00,75.7,75.91,75.69,75.9,113231.0,63.5185,63.6947,63.5101,63.6863,113231.0
2019-01-08 10:00:00,75.9,76.0,75.84,75.87,126242.0,63.6863,63.7702,63.636,63.6611,126242.0
2019-01-08 10:05:00,75.86,75.89,75.8,75.83,74093.0,63.6527,63.6779,63.6024,63.6276,74093.0
2019-01-08 10:10:00,75.82,75.84,75.69,75.72,81718.0,63.6192,63.636,63.5101,63.5353,81718.0
2019-01-08 10:15:00,75.71,75.82,75.68,75.74,78684.0,63.5269,63.6192,63.5017,63.5521,78684.0
2019-01-08 10:20:00,75.74,75.83,75.71,75.74,61013.0,63.5521,63.6276,63.5269,63.5521,61013.0
2019-01-08 10:25:00,75.74,75.84,75.68,75.8,81511.0,63.5521,63.636,63.5017,63.6024,81511.0
2019-01-08 10:30:00,75.8,75.89,75.75,75.89,54455.0,63.6024,63.6779,63.5604,63.6779,54455.0
2019-01-08 10:35:00,75.89,75.91,75.79,75.83,38750.0,63.6779,63.6947,63.594,63.6276,38750.0
2019-01-08 10:40:00,75.83,75.85,75.72,75.79,53764.0,63.6276,63.6444,63.5353,63.594,53764.0
2019-01-08 10:45:00,75.8,75.89,75.77,75.79,70426.0,63.6024,63.6779,63.5772,63.594,70426.0
2019-01-08 10:50:00,75.81,75.82,75.75,75.77,73816.0,63.6108,63.6192,63.5604,63.5772,73816.0
2019-01-08 10:55:00,75.78,75.96,75.78,75.95,76196.0,63.5856,63.7367,63.5856,63.7283,76196.0
2019-01-08 11:00:00,75.96,76.05,75.96,76.01,98269.0,63.7367,63.8122,63.7367,63.7786,98269.0
2019-01-08 11:05:00,76.02,76.12,75.99,76.1,102444.0,63.787,63.8709,63.7618,63.8541,102444.0
2019-01-08 11:10:00,76.11,76.15,76.06,76.1,119759.0,63.8625,63.8961,63.8206,63.8541,119759.0
2019-01-08 11:15:00,76.09,76.2,76.08,76.08,122077.0,63.8457,63.938,63.8373,63.8373,122077.0
2019-01-08 11:20:00,76.08,76.17,76.08,76.15,108911.0,63.8373,63.9129,63.8373,63.8961,108911.0
2019-01-08 11:25:00,76.15,76.19,76.09,76.09,131350.0,63.8961,63.9296,63.8457,63.8457,131350.0
2019-01-08 11:30:00,76.1,76.15,76.05,76.08,77769.0,63.8541,63.8961,63.8122,63.8373,77769.0
2019-01-08 11:35:00,76.07,76.07,75.96,76.03,61909.0,63.829,63.829,63.7367,63.7954,61909.0
2019-01-08 11:40:00,76.02,76.07,75.99,76.06,32356.0,63.787,63.829,63.7618,63.8206,32356.0
2019-01-08 11:45:00,76.06,76.1,76.05,76.1,40484.0,63.8206,63.8541,63.8122,63.8541,40484.0
2019-01-08 11:50:00,76.09,76.1,76.05,76.08,43931.0,63.8457,63.8541,63.8122,63.8373,43931.0
2019-01-08 11:55:00,76.09,76.13,76.08,76.1,83556.0,63.8457,63.8793,63.8373,63.8541,83556.0
2019-01-08 12:00:00,76.1,76.19,76.07,76.08,67494.0,63.8541,63.9296,63.829,63.8373,67494.0
2019-01-08 12:05:00,76.08,76.08,76.01,76.06,69581.0,63.8373,63.8373,63.7786,63.8206,69581.0
2019-01-08 12:10:00,76.06,76.08,75.98,76.05,134229.0,63.8206,63.8373,63.7534,63.8122,134229.0
2019-01-08 12:15:00,76.04,76.11,76.03,76.06,159893.0,63.8038,63.8625,63.7954,63.8206,159893.0
2019-01-08 12:20:00,76.06,76.13,76.05,76.13,30519.0,63.8206,63.8793,63.8122,63.8793,30519.0
2019-01-08 12:25:00,76.14,76.21,76.12,76.17,51747.0,63.8877,63.9464,63.8709,63.9129,51747.0
2019-01-08 12:30:00,76.18,76.21,76.14,76.18,41485.0,63.9213,63.9464,63.8877,63.9213,41485.0
2019-01-08 12:35:00,76.17,76.17,75.98,76.02,112316.0,63.9129,63.9129,63.7534,63.787,112316.0
2019-01-08 12:40:00,76.03,76.13,76.01,76.12,47307.0,63.7954,63.8793,63.7786,63.8709,47307.0
2019-01-08 12:45:00,76.12,76.17,75.96,75.96,55728.0,63.8709,63.9129,63.7367,63.7367,55728.0
2019-01-08 12:50:00,75.96,76.08,75.94,76.07,48639.0,63.7367,63.8373,63.7199,63.829,48639.0
2019-01-08 12:55:00,76.08,76.1,76.03,76.08,44455.0,63.8373,63.8541,63.7954,63.8373,44455.0
2019-01-08 13:00:00,76.08,76.18,76.04,76.16,38275.0,63.8373,63.9213,63.8038,63.9045,38275.0
2019-01-08 13:05:00,76.16,76.22,76.14,76.2,53952.0,63.9045,63.9548,63.8877,63.938,53952.0
2019-01-08 13:10:00,76.21,76.26,76.18,76.22,30427.0,63.9464,63.9884,63.9213,63.9548,30427.0
2019-01-08 13:15:00,76.22,76.25,76.21,76.21,25605.0,63.9548,63.98,63.9464,63.9464,25605.0
2019-01-08 13:20:00,76.21,76.27,76.2,76.25,21100.0,63.9464,63.9968,63.938,63.98,21100.0
2019-01-08 13:25:00,76.25,76.32,76.25,76.29,24169.0,63.98,64.0387,63.98,64.0136,24169.0
2019-01-08 13:30:00,76.29,76.37,76.27,76.37,42672.0,64.0136,64.0807,63.9968,64.0807,42672.0
2019-01-08 13:35:00,76.36,76.41,76.31,76.4,26219.0,64.0723,64.1142,64.0303,64.1059,26219.0
2019-01-08 13:40:00,76.4,76.47,76.38,76.47,77321.0,64.1059,64.1646,64.0891,64.1646,77321.0
2019-01-08 13:45:00,76.47,76.52,76.42,76.51,43727.0,64.1646,64.2065,64.1226,64.1981,43727.0
2019-01-08 13:50:00,76.51,76.51,76.41,76.48,66177.0,64.1981,64.1981,64.1142,64.173,66177.0
2019-01-08 13:55:00,76.48,76.49,76.41,76.46,43818.0,64.173,64.1814,64.1142,64.1562,43818.0
2019-01-08 14:00:00,76.46,76.5,76.43,76.45,32731.0,64.1562,64.1898,64.131,64.1478,32731.0
2019-01-08 14:05:00,76.46,76.57,76.46,76.54,43409.0,64.1562,64.2485,64.1562,64.2233,43409.0
2019-01-08 14:10:00,76.53,76.56,76.52,76.53,27235.0,64.2149,64.2401,64.2065,64.2149,27235.0
2019-01-08 14:15:00,76.54,76.6,76.52,76.59,33218.0,64.2233,64.2737,64.2065,64.2653,33218.0
2019-01-08 14:20:00,76.59,76.64,76.56,76.58,34697.0,64.2653,64.3072,64.2401,64.2569,34697.0
2019-01-08 14:25:00,76.58,76.61,76.52,76.55,27319.0,64.2569,64.2821,64.2065,64.2317,27319.0
2019-01-08 14:30:00,76.55,76.59,76.5,76.58,44711.0,64.2317,64.2653,64.1898,64.2569,44711.0
2019-01-08 14:35:00,76.58,76.62,76.54,76.6,38338.0,64.2569,64.2904,64.2233,64.2737,38338.0
2019-01-08 14:40:00,76.61,76.68,76.6,76.67,46126.0,64.2821,64.3408,64.2737,64.3324,46126.0
2019-01-08 14:45:00,76.67,76.69,76.59,76.66,39714.0,64.3324,64.3492,64.2653,64.324,39714.0
2019-01-08 14:50:00,76.65,76.66,76.6,76.64,40504.0,64.3156,64.324,64.2737,64.3072,40504.0
2019-01-08 14:55:00,76.63,76.73,76.61,76.71,79826.0,64.2988,64.3827,64.2821,64.366,79826.0
2019-01-08 15:00:00,76.71,76.75,76.65,76.69,73508.0,64.366,64.3995,64.3156,64.3492,73508.0
2019-01-08 15:05:00,76.69,76.82,76.63,76.79,48519.0,64.3492,64.4583,64.2988,64.4331,48519.0
2019-01-08 15:10:00,76.8,76.87,76.75,76.85,74220.0,64.4415,64.5002,64.3995,64.4834,74220.0
2019-01-08 15:15:00,76.85,76.87,76.8,76.87,74355.0,64.4834,64.5002,64.4415,64.5002,74355.0
2019-01-08 15:20:00,76.87,76.91,76.78,76.81,144740.0,64.5002,64.5338,64.4247,64.4499,144740.0
2019-01-08 15:25:00,76.8,76.87,76.76,76.87,117180.0,64.4415,64.5002,64.4079,64.5002,117180.0
2019-01-08 15:30:00,76.87,76.87,76.74,76.75,134109.0,64.5002,64.5002,64.3911,64.3995,134109.0
2019-01-08 15:35:00,76.75,76.84,76.69,76.69,180388.0,64.3995,64.475,64.3492,64.3492,180388.0
2019-01-08 15:40:00,76.69,76.75,76.66,76.73,211118.0,64.3492,64.3995,64.324,64.3827,211118.0
2019-01-08 15:45:00,76.73,76.81,76.65,76.65,590103.0,64.3827,64.4499,64.3156,64.3156,590103.0
2019-01-08 15:50:00,76.65,76.69,76.61,76.62,612394.0,64.3156,64.3492,64.2821,64.2904,612394.0
2019-01-08 15:55:00,76.63,76.73,76.62,76.72,989104.0,64.2988,64.3827,64.2904,64.3744,989104.0
2019-01-09 09:30:00,76.81,76.98,76.6,76.81,178626.0,64.4499,64.5925,64.2737,64.4499,178626.0
2019-01-09 09:35:00,76.79,76.79,76.08,76.14,306424.0,64.4331,64.4331,63.8373,63.8877,306424.0
2019-01-09 09:40:00,76.14,76.26,76.11,76.13,167785.0,63.8877,63.9884,63.8625,63.8793,167785.0
2019-01-09 09:45:00,76.13,76.28,76.12,76.14,99344.0,63.8793,64.0052,63.8709,63.8877,99344.0
2019-01-09 09:50:00,76.14,76.29,75.91,76.27,171412.0,63.8877,64.0136,63.6947,63.9968,171412.0
2019-01-09 09:55:00,76.26,76.43,76.24,76.39,92082.0,63.9884,64.131,63.9716,64.0975,92082.0
2019-01-09 10:00:00,76.39,76.51,76.3,76.47,102150.0,64.0975,64.1981,64.0219,64.1646,102150.0
2019-01-09 10:05:00,76.47,76.59,76.44,76.46,66334.0,64.1646,64.2653,64.1394,64.1562,66334.0
2019-01-09 10:10:00,76.47,76.56,76.42,76.43,70019.0,64.1646,64.2401,64.1226,64.131,70019.0
2019-01-09 10:15:00,76.42,76.52,76.38,76.41,85109.0,64.1226,64.2065,64.0891,64.1142,85109.0
2019-01-09 10:20:00,76.41,76.47,76.3,76.43,180795.0,64.1142,64.1646,64.0219,64.131,180795.0
2019-01-09 10:25:00,76.45,76.49,76.37,76.48,40523.0,64.1478,64.1814,64.0807,64.173,40523.0
2019-01-09 10:30:00,76.49,76.54,76.35,76.36,80606.0,64.1814,64.2233,64.0639,64.0723,80606.0
2019-01-09 10:35:00,76.36,76.4,76.2,76.2,105023.0,64.0723,64.1059,63.938,63.938,105023.0
2019-01-09 10:40:00,76.2,76.24,76.06,76.1,91631.0,63.938,63.9716,63.8206,63.8541,91631.0
2019-01-09 10:45:00,76.09,76.16,76.04,76.11,58404.0,63.8457,63.9045,63.8038,63.8625,58404.0
2019-01-09 10:50:00,76.11,76.15,76.03,76.04,77958.0,63.8625,63.8961,63.7954,63.8038,77958.0
2019-01-09 10:55:00,76.05,76.19,76.05,76.17,32846.0,63.8122,63.9296,63.8122,63.9129,32846.0
2019-01-09 11:00:00,76.17,76.29,76.12,76.25,53258.0,63.9129,64.0136,63.8709,63.98,53258.0
2019-01-09 11:05:00,76.26,76.29,76.14,76.26,42566.0,63.9884,64.0136,63.8877,63.9884,42566.0
2019-01-09 11:10:00,76.25,76.27,76.17,76.19,64568.0,63.98,63.9968,63.9129,63.9296,64568.0
2019-01-09 11:15:00,76.19,76.23,76.1,76.11,40667.0,63.9296,63.9632,63.8541,63.8625,40667.0
2019-01-09 11:20:00,76.09,76.22,76.05,76.2,63206.0,63.8457,63.9548,63.8122,63.938,63206.0
2019-01-09 11:25:00,76.2,76.24,76.15,76.19,76327.0,63.938,63.9716,63.8961,63.9296,76327.0
2019-01-09 11:30:00,76.2,76.2,76.12,76.15,42759.0,63.938,63.938,63.8709,63.8961,42759.0
2019-01-09 11:35:00,76.16,76.24,76.15,76.24,34559.0,63.9045,63.9716,63.8961,63.9716,34559.0
2019-01-09 11:40:00,76.24,76.25,76.15,76.19,29635.0,63.9716,63.98,63.8961,63.9296,29635.0
2019-01-09 11:45:00,76.19,76.24,76.07,76.09,69048.0,63.9296,63.9716,63.829,63.8457,69048.0
2019-01-09 11:50:00,76.09,76.27,76.09,76.22,56543.0,63.8457,63.9968,63.8457,63.9548,56543.0
2019-01-09 11:55:00,76.22,76.28,76.16,76.17,49555.0,63.9548,64.0052,63.9045,63.9129,49555.0
2019-01-09 12:00:00,76.17,76.17,76.09,76.11,21710.0,63.9129,63.9129,63.8457,63.8625,21710.0
2019-01-09 12:05:00,76.11,76.13,76.04,76.06,59307.0,63.8625,63.8793,63.8038,63.8206,59307.0
2019-01-09 12:10:00,76.07,76.24,76.06,76.22,41872.0,63.829,63.9716,63.8206,63.9548,41872.0
2019-01-09 12:15:00,76.23,76.27,76.14,76.16,40930.0,63.9632,63.9968,63.8877,63.9045,40930.0
2019-01-09 12:20:00,76.16,76.17,76.11,76.14,47762.0,63.9045,63.9129,63.8625,63.8877,47762.0
2019-01-09 12:25:00,76.14,76.17,76.09,76.15,42864.0,63.8877,63.9129,63.8457,63.8961,42864.0
2019-01-09 12:30:00,76.15,76.22,76.12,76.2,29609.0,63.8961,63.9548,63.8709,63.938,29609.0
2019-01-09 12:35:00,76.21,76.31,76.21,76.28,47392.0,63.9464,64.0303,63.9464,64.0052,47392.0
2019-01-09 12:40:00,76.28,76.33,76.24,76.29,33763.0,64.0052,64.0471,63.9716,64.0136,33763.0
2019-01-09 12:45:00,76.29,76.31,76.24,76.25,31234.0,64.0136,64.0303,63.9716,63.98,31234.0
2019-01-09 12:50:00,76.27,76.36,76.26,76.31,16955.0,63.9968,64.0723,63.9884,64.0303,16955.0
2019-01-09 12:55:00,76.31,76.34,76.28,76.29,12216.0,64.0303,64.0555,64.0052,64.0136,12216.0
2019-01-09 13:00:00,76.3,76.32,76.21,76.22,39629.0,64.0219,64.0387,63.9464,63.9548,39629.0
2019-01-09 13:05:00,76.22,76.28,76.18,76.27,62102.0,63.9548,64.0052,63.9213,63.9968,62102.0
2019-01-09 13:10:00,76.27,76.31,76.23,76.29,19901.0,63.9968,64.0303,63.9632,64.0136,19901.0
2019-01-09 13:15:00,76.31,76.32,76.26,76.29,19784.0,64.0303,64.0387,63.9884,64.0136,19784.0
2019-01-09 13:20:00,76.3,76.31,76.26,76.3,14228.0,64.0219,64.0303,63.9884,64.0219,14228.0
2019-01-09 13:25:00,76.3,76.34,76.28,76.3,16439.0,64.0219,64.0555,64.0052,64.0219,16439.0
2019-01-09 13:30:00,76.32,76.32,76.23,76.24,20289.0,64.0387,64.0387,63.9632,63.9716,20289.0
2019-01-09 13:35:00,76.26,76.27,76.21,76.21,20177.0,63.9884,63.9968,63.9464,63.9464,20177.0
2019-01-09 13:40:00,76.21,76.31,76.2,76.27,46935.0,63.9464,64.0303,63.938,63.9968,46935.0
2019-01-09 13:45:00,76.27,76.35,76.26,76.35,59359.0,63.9968,64.0639,63.9884,64.0639,59359.0
2019-01-09 13:50:00,76.35,76.36,76.25,76.3,75901.0,64.0639,64.0723,63.98,64.0219,75901.0
2019-01-09 13:55:00,76.31,76.35,76.3,76.34,48634.0,64.0303,64.0639,64.0219,64.0555,48634.0
2019-01-09 14:00:00,76.33,76.47,76.32,76.4,289121.0,64.0471,64.1646,64.0387,64.1059,289121.0
2019-01-09 14:05:00,76.41,76.55,76.4,76.53,104813.0,64.1142,64.2317,64.1059,64.2149,104813.0
2019-01-09 14:10:00,76.53,76.54,76.42,76.47,37833.0,64.2149,64.2233,64.1226,64.1646,37833.0
2019-01-09 14:15:00,76.47,76.47,76.29,76.31,52119.0,64.1646,64.1646,64.0136,64.0303,52119.0
2019-01-09 14:20:00,76.32,76.34,76.27,76.34,36332.0,64.0387,64.0555,63.9968,64.0555,36332.0
2019-01-09 14:25:00,76.34,76.41,76.28,76.32,23698.0,64.0555,64.1142,64.0052,64.0387,23698.0
2019-01-09 14:30:00,76.32,76.45,76.27,76.43,39123.0,64.0387,64.1478,63.9968,64.131,39123.0
2019-01-09 14:35:00,76.45,76.46,76.41,76.43,29917.0,64.1478,64.1562,64.1142,64.131,29917.0
2019-01-09 14:40:00,76.43,76.46,76.36,76.46,19621.0,64.131,64.1562,64.0723,64.1562,19621.0
2019-01-09 14:45:00,76.46,76.52,76.44,76.5,40409.0,64.1562,64.2065,64.1394,64.1898,40409.0
2019-01-09 14:50:00,76.52,76.54,76.45,76.54,27562.0,64.2065,64.2233,64.1478,64.2233,27562.0
2019-01-09 14:55:00,76.53,76.53,76.45,76.49,20952.0,64.2149,64.2149,64.1478,64.1814,20952.0
2019-01-09 15:00:00,76.5,76.57,76.49,76.53,49453.0,64.1898,64.2485,64.1814,64.2149,49453.0
2019-01-09 15:05:00,76.53,76.56,76.47,76.53,25542.0,64.2149,64.2401,64.1646,64.2149,25542.0
2019-01-09 15:10:00,76.53,76.56,76.43,76.48,26437.0,64.2149,64.2401,64.131,64.173,26437.0
2019-01-09 15:15:00,76.48,76.58,76.46,76.57,25107.0,64.173,64.2569,64.1562,64.2485,25107.0
2019-01-09 15:20:00,76.57,76.63,76.56,76.59,48142.0,64.2485,64.2988,64.2401,64.2653,48142.0
2019-01-09 15:25:00,76.58,76.67,76.58,76.65,47044.0,64.2569,64.3324,64.2569,64.3156,47044.0
2019-01-09 15:30:00,76.65,76.67,76.56,76.65,77603.0,64.3156,64.3324,64.2401,64.3156,77603.0
2019-01-09 15:35:00,76.65,76.66,76.53,76.56,60167.0,64.3156,64.324,64.2149,64.2401,60167.0
2019-01-09 15:40:00,76.57,76.67,76.57,76.65,55133.0,64.2485,64.3324,64.2485,64.3156,55133.0
2019-01-09 15:45:00,76.65,76.71,76.49,76.51,106153.0,64.3156,64.366,64.1814,64.1981,106153.0
2019-01-09 15:50:00,76.5,76.62,76.47,76.54,157924.0,64.1898,64.2904,64.1646,64.2233,157924.0
2019-01-09 15:55:00,76.53,76.65,76.46,76.63,766589.0,64.2149,64.3156,64.1562,64.2988,766589.0
2019-01-10 09:30:00,76.41,76.47,76.25,76.38,143484.0,64.1142,64.1646,63.98,64.0891,143484.0
2019-01-10 09:35:00,76.38,76.48,76.26,76.3,140846.0,64.0891,64.173,63.9884,64.0219,140846.0
2019-01-10 09:40:00,76.32,76.46,76.32,76.42,50142.0,64.0387,64.1562,64.0387,64.1226,50142.0
2019-01-10 09:45:00,76.41,76.58,76.4,76.52,49161.0,64.1142,64.2569,64.1059,64.2065,49161.0
2019-01-10 09:50:00,76.51,76.55,76.41,76.42,37097.0,64.1981,64.2317,64.1142,64.1226,37097.0
2019-01-10 09:55:00,76.41,76.43,76.36,76.4,39213.0,64.1142,64.131,64.0723,64.1059,39213.0
2019-01-10 10:00:00,76.39,76.55,76.36,76.49,51612.0,64.0975,64.2317,64.0723,64.1814,51612.0
2019-01-10 10:05:00,76.49,76.59,76.49,76.54,28896.0,64.1814,64.2653,64.1814,64.2233,28896.0
2019-01-10 10:10:00,76.54,76.68,76.52,76.66,33975.0,64.2233,64.3408,64.2065,64.324,33975.0
2019-01-10 10:15:00,76.66,76.66,76.58,76.63,54795.0,64.324,64.324,64.2569,64.2988,54795.0
2019-01-10 10:20:00,76.63,76.68,76.59,76.67,45101.0,64.2988,64.3408,64.2653,64.3324,45101.0
2019-01-10 10:25:00,76.67,76.71,76.63,76.66,45811.0,64.3324,64.366,64.2988,64.324,45811.0
2019-01-10 10:30:00,76.65,76.68,76.62,76.62,25962.0,64.3156,64.3408,64.2904,64.2904,25962.0
2019-01-10 10:35:00,76.63,76.65,76.56,76.65,29734.0,64.2988,64.3156,64.2401,64.3156,29734.0
2019-01-10 10:40:00,76.66,76.73,76.64,76.7,53321.0,64.324,64.3827,64.3072,64.3576,53321.0
2019-01-10 10:45:00,76.7,76.74,76.67,76.7,67242.0,64.3576,64.3911,64.3324,64.3576,67242.0
2019-01-10 10:50:00,76.7,76.73,76.63,76.64,85124.0,64.3576,64.3827,64.2988,64.3072,85124.0
2019-01-10 10:55:00,76.63,76.72,76.59,76.72,39811.0,64.2988,64.3744,64.2653,64.3744,39811.0
2019-01-10 11:00:00,76.72,76.72,76.56,76.6,52922.0,64.3744,64.3744,64.2401,64.2737,52922.0
2019-01-10 11:05:00,76.61,76.72,76.6,76.64,23573.0,64.2821,64.3744,64.2737,64.3072,23573.0
2019-01-10 11:10:00,76.63,76.8,76.63,76.8,24521.0,64.2988,64.4415,64.2988,64.4415,24521.0
2019-01-10 11:15:00,76.8,76.84,76.76,76.83,63123.0,64.4415,64.475,64.4079,64.4667,63123.0
2019-01-10 11:20:00,76.83,77.06,76.83,77.04,49351.0,64.4667,64.6596,64.4667,64.6429,49351.0
2019-01-10 11:25:00,77.04,77.11,77.04,77.06,113091.0,64.6429,64.7016,64.6429,64.6596,113091.0
2019-01-10 11:30:00,77.07,77.17,77.04,77.15,71079.0,64.668,64.7519,64.6429,64.7352,71079.0
2019-01-10 11:35:00,77.15,77.23,77.14,77.21,28938.0,64.7352,64.8023,64.7268,64.7855,28938.0
2019-01-10 11:40:00,77.2,77.21,77.16,77.18,44776.0,64.7771,64.7855,64.7436,64.7603,44776.0
2019-01-10 11:45:00,77.18,77.18,77.09,77.14,104004.0,64.7603,64.7603,64.6848,64.7268,104004.0
2019-01-10 11:50:00,77.15,77.22,77.12,77.2,45909.0,64.7352,64.7939,64.71,64.7771,45909.0
2019-01-10 11:55:00,77.21,77.21,77.12,77.14,18953.0,64.7855,64.7855,64.71,64.7268,18953.0
2019-01-10 12:00:00,77.13,77.23,77.1,77.18,71116.0,64.7184,64.8023,64.6932,64.7603,71116.0
2019-01-10 12:05:00,77.18,77.25,77.16,77.23,123698.0,64.7603,64.8191,64.7436,64.8023,123698.0
2019-01-10 12:10:00,77.24,77.49,77.24,77.48,63567.0,64.8107,65.0204,64.8107,65.0121,63567.0
2019-01-10 12:15:00,77.48,77.59,77.42,77.59,35327.0,65.0121,65.1044,64.9617,65.1044,35327.0
2019-01-10 12:20:00,77.58,77.7,77.58,77.69,51441.0,65.096,65.1967,65.096,65.1883,51441.0
2019-01-10 12:25:00,77.69,77.83,77.68,77.8,64217.0,65.1883,65.3057,65.1799,65.2806,64217.0
2019-01-10 12:30:00,77.8,77.83,77.65,77.65,101557.0,65.2806,65.3057,65.1547,65.1547,101557.0
2019-01-10 12:35:00,77.65,77.76,77.62,77.67,92917.0,65.1547,65.247,65.1295,65.1715,92917.0
2019-01-10 12:40:00,77.66,77.67,77.57,77.65,44219.0,65.1631,65.1715,65.0876,65.1547,44219.0
2019-01-10 12:45:00,77.66,77.71,77.52,77.63,57666.0,65.1631,65.205,65.0456,65.1379,57666.0
2019-01-10 12:50:00,77.65,77.72,77.63,77.68,60635.0,65.1547,65.2134,65.1379,65.1799,60635.0
2019-01-10 12:55:00,77.69,77.69,77.61,77.68,63827.0,65.1883,65.1883,65.1211,65.1799,63827.0
2019-01-10 13:00:00,77.69,77.75,77.6,77.61,111731.0,65.1883,65.2386,65.1127,65.1211,111731.0
2019-01-10 13:05:00,77.61,77.64,77.45,77.52,233089.0,65.1211,65.1463,64.9869,65.0456,233089.0
2019-01-10 13:10:00,77.52,77.54,77.4,77.42,61715.0,65.0456,65.0624,64.9449,64.9617,61715.0
2019-01-10 13:15:00,77.42,77.42,77.34,77.39,113691.0,64.9617,64.9617,64.8946,64.9365,113691.0
2019-01-10 13:20:00,77.36,77.37,77.27,77.3,27883.0,64.9114,64.9198,64.8359,64.861,27883.0
2019-01-10 13:25:00,77.29,77.38,77.29,77.38,25785.0,64.8526,64.9282,64.8526,64.9282,25785.0
2019-01-10 13:30:00,77.38,77.39,77.24,77.28,45981.0,64.9282,64.9365,64.8107,64.8442,45981.0
2019-01-10 13:35:00,77.27,77.3,77.14,77.19,24400.0,64.8359,64.861,64.7268,64.7687,24400.0
2019-01-10 13:40:00,77.19,77.21,77.16,77.19,28282.0,64.7687,64.7855,64.7436,64.7687,28282.0
2019-01-10 13:45:00,77.18,77.24,77.13,77.23,39654.0,64.7603,64.8107,64.7184,64.8023,39654.0
2019-01-10 13:50:00,77.24,77.27,77.2,77.23,30666.0,64.8107,64.8359,64.7771,64.8023,30666.0
2019-01-10 13:55:00,77.23,77.29,77.23,77.25,20169.0,64.8023,64.8526,64.8023,64.8191,20169.0
2019-01-10 14:00:00,77.24,77.29,77.2,77.2,37901.0,64.8107,64.8526,64.7771,64.7771,37901.0
2019-01-10 14:05:00,77.21,77.33,77.2,77.33,34361.0,64.7855,64.8862,64.7771,64.8862,34361.0
2019-01-10 14:10:00,77.33,77.37,77.3,77.35,23375.0,64.8862,64.9198,64.861,64.903,23375.0
2019-01-10 14:15:00,77.35,77.43,77.34,77.43,32932.0,64.903,64.9701,64.8946,64.9701,32932.0
2019-01-10 14:20:00,77.44,77.47,77.39,77.45,29552.0,64.9785,65.0037,64.9365,64.9869,29552.0
2019-01-10 14:25:00,77.45,77.49,77.4,77.48,36217.0,64.9869,65.0204,64.9449,65.0121,36217.0
2019-01-10 14:30:00,77.47,77.49,77.43,77.47,27536.0,65.0037,65.0204,64.9701,65.0037,27536.0
2019-01-10 14:35:00,77.47,77.5,77.4,77.42,54293.0,65.0037,65.0288,64.9449,64.9617,54293.0
2019-01-10 14:40:00,77.42,77.5,77.42,77.48,53609.0,64.9617,65.0288,64.9617,65.0121,53609.0
2019-01-10 14:45:00,77.48,77.52,77.4,77.4,52794.0,65.0121,65.0456,64.9449,64.9449,52794.0
2019-01-10 14:50:00,77.41,77.43,77.38,77.42,42255.0,64.9533,64.9701,64.9282,64.9617,42255.0
2019-01-10 14:55:00,77.41,77.58,77.4,77.57,52632.0,64.9533,65.096,64.9449,65.0876,52632.0
2019-01-10 15:00:00,77.57,77.62,77.55,77.6,67947.0,65.0876,65.1295,65.0708,65.1127,67947.0
2019-01-10 15:05:00,77.6,77.63,77.55,77.55,36427.0,65.1127,65.1379,65.0708,65.0708,36427.0
2019-01-10 15:10:00,77.54,77.61,77.5,77.61,150208.0,65.0624,65.1211,65.0288,65.1211,150208.0
2019-01-10 15:15:00,77.61,77.62,77.48,77.52,65151.0,65.1211,65.1295,65.0121,65.0456,65151.0
2019-01-10 15:20:00,77.51,77.58,77.47,77.57,50223.0,65.0372,65.096,65.0037,65.0876,50223.0
2019-01-10 15:25:00,77.57,77.69,77.57,77.69,64084.0,65.0876,65.1883,65.0876,65.1883,64084.0
2019-01-10 15:30:00,77.69,77.73,77.6,77.62,137312.0,65.1883,65.2218,65.1127,65.1295,137312.0
2019-01-10 15:35:00,77.61,77.63,77.49,77.52,82720.0,65.1211,65.1379,65.0204,65.0456,82720.0
2019-01-10 15:40:00,77.52,77.61,77.52,77.58,109480.0,65.0456,65.1211,65.0456,65.096,109480.0
2019-01-10 15:45:00,77.57,77.58,77.46,77.48,159450.0,65.0876,65.096,64.9953,65.0121,159450.0
2019-01-10 15:50:00,77.48,77.64,77.48,77.58,598960.0,65.0121,65.1463,65.0121,65.096,598960.0
2019-01-10 15:55:00,77.58,77.74,77.57,77.69,823853.0,65.096,65.2302,65.0876,65.1883,823853.0
2019-01-11 09:30:00,77.6,77.6,77.3,77.31,120245.0,65.1127,65.1127,64.861,64.8694,120245.0
2019-01-11 09:35:00,77.3,77.64,77.21,77.63,69491.0,64.861,65.1463,64.7855,65.1379,69491.0
2019-01-11 09:40:00,77.63,77.68,77.56,77.66,72382.0,65.1379,65.1799,65.0792,65.1631,72382.0
2019-01-11 09:45:00,77.68,77.78,77.57,77.61,48423.0,65.1799,65.2638,65.0876,65.1211,48423.0
2019-01-11 09:50:00,77.61,77.63,77.45,77.47,22472.0,65.1211,65.1379,64.9869,65.0037,22472.0
2019-01-11 09:55:00,77.48,77.58,77.41,77.54,49572.0,65.0121,65.096,64.9533,65.0624,49572.0
2019-01-11 10:00:00,77.55,77.63,77.44,77.59,50906.0,65.0708,65.1379,64.9785,65.1044,50906.0
2019-01-11 10:05:00,77.59,77.59,77.49,77.56,69634.0,65.1044,65.1044,65.0204,65.0792,69634.0
2019-01-11 10:10:00,77.56,77.65,77.54,77.61,63765.0,65.0792,65.1547,65.0624,65.1211,63765.0
2019-01-11 10:15:00,77.6,77.65,77.5,77.5,29230.0,65.1127,65.1547,65.0288,65.0288,29230.0
2019-01-11 10:20:00,77.51,77.61,77.46,77.6,22345.0,65.0372,65.1211,64.9953,65.1127,22345.0
2019-01-11 10:25:00,77.6,77.63,77.51,77.59,30671.0,65.1127,65.1379,65.0372,65.1044,30671.0
2019-01-11 10:30:00,77.59,77.61,77.53,77.57,55312.0,65.1044,65.1211,65.054,65.0876,55312.0
2019-01-11 10:35:00,77.57,77.6,77.42,77.43,40769.0,65.0876,65.1127,64.9617,64.9701,40769.0
2019-01-11 10:40:00,77.43,77.49,77.39,77.49,53580.0,64.9701,65.0204,64.9365,65.0204,53580.0
2019-01-11 10:45:00,77.49,77.5,77.44,77.47,18337.0,65.0204,65.0288,64.9785,65.0037,18337.0
2019-01-11 10:50:00,77.47,77.52,77.38,77.52,28099.0,65.0037,65.0456,64.9282,65.0456,28099.0
2019-01-11 10:55:00,77.52,77.6,77.52,77.6,40135.0,65.0456,65.1127,65.0456,65.1127,40135.0
2019-01-11 11:00:00,77.61,77.63,77.51,77.61,71582.0,65.1211,65.1379,65.0372,65.1211,71582.0
2019-01-11 11:05:00,77.61,77.62,77.54,77.59,56880.0,65.1211,65.1295,65.0624,65.1044,56880.0
2019-01-11 11:10:00,77.58,77.65,77.58,77.63,38183.0,65.096,65.1547,65.096,65.1379,38183.0
2019-01-11 11:15:00,77.62,77.76,77.62,77.71,39177.0,65.1295,65.247,65.1295,65.205,39177.0
2019-01-11 11:20:00,77.71,77.74,77.63,77.65,142454.0,65.205,65.2302,65.1379,65.1547,142454.0
2019-01-11 11:25:00,77.64,77.82,77.63,77.81,73270.0,65.1463,65.2973,65.1379,65.289,73270.0
2019-01-11 11:30:00,77.83,77.83,77.7,77.72,48433.0,65.3057,65.3057,65.1967,65.2134,48433.0
2019-01-11 11:35:00,77.73,77.74,77.62,77.67,28058.0,65.2218,65.2302,65.1295,65.1715,28058.0
2019-01-11 11:40:00,77.68,77.74,77.54,77.55,114554.0,65.1799,65.2302,65.0624,65.0708,114554.0
2019-01-11 11:45:00,77.55,77.6,77.52,77.53,45307.0,65.0708,65.1127,65.0456,65.054,45307.0
2019-01-11 11:50:00,77.52,77.63,77.5,77.62,24171.0,65.0456,65.1379,65.0288,65.1295,24171.0
2019-01-11 11:55:00,77.61,77.67,77.59,77.66,42846.0,65.1211,65.1715,65.1044,65.1631,42846.0
2019-01-11 12:00:00,77.66,77.7,77.65,77.66,59540.0,65.1631,65.1967,65.1547,65.1631,59540.0
2019-01-11 12:05:00,77.66,77.74,77.65,77.7,55414.0,65.1631,65.2302,65.1547,65.1967,55414.0
2019-01-11 12:10:00,77.7,77.75,77.66,77.74,54323.0,65.1967,65.2386,65.1631,65.2302,54323.0
2019-01-11 12:15:00,77.75,77.79,77.72,77.74,43985.0,65.2386,65.2722,65.2134,65.2302,43985.0
2019-01-11 12:20:00,77.74,77.75,77.67,77.67,44920.0,65.2302,65.2386,65.1715,65.1715,44920.0
2019-01-11 12:25:00,77.67,77.74,77.65,77.66,32281.0,65.1715,65.2302,65.1547,65.1631,32281.0
2019-01-11 12:30:00,77.67,77.72,77.65,77.71,56881.0,65.1715,65.2134,65.1547,65.205,56881.0
2019-01-11 12:35:00,77.72,77.81,77.72,77.75,133905.0,65.2134,65.289,65.2134,65.2386,133905.0
2019-01-11 12:40:00,77.75,77.76,77.7,77.72,43808.0,65.2386,65.247,65.1967,65.2134,43808.0
2019-01-11 12:45:00,77.73,77.73,77.64,77.7,55042.0,65.2218,65.2218,65.1463,65.1967,55042.0
2019-01-11 12:50:00,77.7,77.76,77.69,77.75,41072.0,65.1967,65.247,65.1883,65.2386,41072.0
2019-01-11 12:55:00,77.76,77.86,77.75,77.85,17774.0,65.247,65.3309,65.2386,65.3225,17774.0
2019-01-11 13:00:00,77.84,77.84,77.74,77.76,60717.0,65.3141,65.3141,65.2302,65.247,60717.0
2019-01-11 13:05:00,77.76,77.85,77.76,77.77,29775.0,65.247,65.3225,65.247,65.2554,29775.0
2019-01-11 13:10:00,77.78,77.83,77.77,77.82,19543.0,65.2638,65.3057,65.2554,65.2973,19543.0
2019-01-11 13:15:00,77.79,77.81,77.72,77.74,56505.0,65.2722,65.289,65.2134,65.2302,56505.0
2019-01-11 13:20:00,77.74,77.74,77.68,77.69,42003.0,65.2302,65.2302,65.1799,65.1883,42003.0
2019-01-11 13:25:00,77.69,77.7,77.63,77.67,21831.0,65.1883,65.1967,65.1379,65.1715,21831.0
2019-01-11 13:30:00,77.68,77.74,77.68,77.73,23037.0,65.1799,65.2302,65.1799,65.2218,23037.0
2019-01-11 13:35:00,77.73,77.76,77.68,77.73,24595.0,65.2218,65.247,65.1799,65.2218,24595.0
2019-01-11 13:40:00,77.73,77.78,77.72,77.75,57663.0,65.2218,65.2638,65.2134,65.2386,57663.0
2019-01-11 13:45:00,77.75,77.77,77.7,77.71,35748.0,65.2386,65.2554,65.1967,65.205,35748.0
2019-01-11 13:50:00,77.71,77.76,77.69,77.73,24400.0,65.205,65.247,65.1883,65.2218,24400.0
2019-01-11 13:55:00,77.73,77.77,77.71,77.74,28939.0,65.2218,65.2554,65.205,65.2302,28939.0
2019-01-11 14:00:00,77.74,77.74,77.65,77.65,30223.0,65.2302,65.2302,65.1547,65.1547,30223.0
2019-01-11 14:05:00,77.65,77.67,77.63,77.63,8637.0,65.1547,65.1715,65.1379,65.1379,8637.0
2019-01-11 14:10:00,77.62,77.65,77.62,77.65,15156.0,65.1295,65.1547,65.1295,65.1547,15156.0
2019-01-11 14:15:00,77.65,77.67,77.63,77.65,20145.0,65.1547,65.1715,65.1379,65.1547,20145.0
2019-01-11 14:20:00,77.65,77.67,77.64,77.66,19600.0,65.1547,65.1715,65.1463,65.1631,19600.0
2019-01-11 14:25:00,77.67,77.76,77.65,77.76,31774.0,65.1715,65.247,65.1547,65.247,31774.0
2019-01-11 14:30:00,77.76,77.76,77.73,77.76,38329.0,65.247,65.247,65.2218,65.247,38329.0
2019-01-11 14:35:00,77.76,77.78,77.71,77.73,36165.0,65.247,65.2638,65.205,65.2218,36165.0
2019-01-11 14:40:00,77.72,77.76,77.72,77.74,27919.0,65.2134,65.247,65.2134,65.2302,27919.0
2019-01-11 14:45:00,77.74,77.74,77.69,77.72,32797.0,65.2302,65.2302,65.1883,65.2134,32797.0
2019-01-11 14:50:00,77.71,77.75,77.7,77.7,32331.0,65.205,65.2386,65.1967,65.1967,32331.0
2019-01-11 14:55:00,77.7,77.71,77.63,77.67,57216.0,65.1967,65.205,65.1379,65.1715,57216.0
2019-01-11 15:00:00,77.66,77.76,77.65,77.75,53860.0,65.1631,65.247,65.1547,65.2386,53860.0
2019-01-11 15:05:00,77.75,77.87,77.75,77.82,90501.0,65.2386,65.3393,65.2386,65.2973,90501.0
2019-01-11 15:10:00,77.82,77.83,77.74,77.75,66303.0,65.2973,65.3057,65.2302,65.2386,66303.0
2019-01-11 15:15:00,77.74,77.76,77.69,77.76,87046.0,65.2302,65.247,65.1883,65.247,87046.0
2019-01-11 15:20:00,77.76,77.79,77.75,77.78,49672.0,65.247,65.2722,65.2386,65.2638,49672.0
2019-01-11 15:25:00,77.77,77.77,77.67,77.69,134652.0,65.2554,65.2554,65.1715,65.1883,134652.0
2019-01-11 15:30:00,77.69,77.8,77.67,77.8,152841.0,65.1883,65.2806,65.1715,65.2806,152841.0
2019-01-11 15:35:00,77.81,77.87,77.78,77.87,286654.0,65.289,65.3393,65.2638,65.3393,286654.0
2019-01-11 15:40:00,77.86,77.92,77.85,77.85,170787.0,65.3309,65.3813,65.3225,65.3225,170787.0
2019-01-11 15:45:00,77.86,77.97,77.85,77.93,189331.0,65.3309,65.4232,65.3225,65.3896,189331.0
2019-01-11 15:50:00,77.93,77.95,77.81,77.81,302741.0,65.3896,65.4064,65.289,65.289,302741.0
2019-01-11 15:55:00,77.82,77.93,77.79,77.91,1355966.0,65.2973,65.3896,65.2722,65.3729,1355966.0
2019-01-14 09:30:00,77.73,77.8,77.45,77.62,114388.0,65.2218,65.2806,64.9869,65.1295,114388.0
2019-01-14 09:35:00,77.62,77.63,77.35,77.39,240867.0,65.1295,65.1379,64.903,64.9365,240867.0
2019-01-14 09:40:00,77.39,77.68,77.35,77.64,76025.0,64.9365,65.1799,64.903,65.1463,76025.0
2019-01-14 09:45:00,77.64,77.84,77.63,77.84,98087.0,65.1463,65.3141,65.1379,65.3141,98087.0
2019-01-14 09:50:00,77.84,77.88,77.68,77.69,190449.0,65.3141,65.3477,65.1799,65.1883,190449.0
2019-01-14 09:55:00,77.7,77.79,77.65,77.76,78930.0,65.1967,65.2722,65.1547,65.247,78930.0
2019-01-14 10:00:00,77.77,77.93,77.75,77.88,34264.0,65.2554,65.3896,65.2386,65.3477,34264.0
2019-01-14 10:05:00,77.89,77.95,77.83,77.89,171996.0,65.3561,65.4064,65.3057,65.3561,171996.0
2019-01-14 10:10:00,77.88,77.9,77.71,77.8,65195.0,65.3477,65.3645,65.205,65.2806,65195.0
2019-01-14 10:15:00,77.8,77.91,77.78,77.82,54189.0,65.2806,65.3729,65.2638,65.2973,54189.0
2019-01-14 10:20:00,77.83,77.89,77.8,77.82,27368.0,65.3057,65.3561,65.2806,65.2973,27368.0
2019-01-14 10:25:00,77.8,77.86,77.75,77.77,39443.0,65.2806,65.3309,65.2386,65.2554,39443.0
2019-01-14 10:30:00,77.77,77.91,77.76,77.9,43481.0,65.2554,65.3729,65.247,65.3645,43481.0
2019-01-14 10:35:00,77.91,77.93,77.87,77.91,17375.0,65.3729,65.3896,65.3393,65.3729,17375.0
2019-01-14 10:40:00,77.92,78.01,77.92,77.95,30212.0,65.3813,65.4568,65.3813,65.4064,30212.0
2019-01-14 10:45:00,77.95,78.01,77.91,77.95,41405.0,65.4064,65.4568,65.3729,65.4064,41405.0
2019-01-14 10:50:00,77.95,77.99,77.92,77.94,32691.0,65.4064,65.44,65.3813,65.398,32691.0
2019-01-14 10:55:00,77.94,78.07,77.94,78.05,64888.0,65.398,65.5071,65.398,65.4903,64888.0
2019-01-14 11:00:00,78.05,78.11,77.99,78.1,49529.0,65.4903,65.5407,65.44,65.5323,49529.0
2019-01-14 11:05:00,78.09,78.13,78.03,78.06,44296.0,65.5239,65.5575,65.4736,65.4987,44296.0
2019-01-14 11:10:00,78.06,78.08,77.97,78.02,63761.0,65.4987,65.5155,65.4232,65.4652,63761.0
2019-01-14 11:15:00,78.01,78.04,77.9,77.94,33967.0,65.4568,65.4819,65.3645,65.398,33967.0
2019-01-14 11:20:00,77.93,77.95,77.82,77.82,45052.0,65.3896,65.4064,65.2973,65.2973,45052.0
2019-01-14 11:25:00,77.82,77.83,77.72,77.73,19407.0,65.2973,65.3057,65.2134,65.2218,19407.0
2019-01-14 11:30:00,77.72,77.82,77.68,77.79,45234.0,65.2134,65.2973,65.1799,65.2722,45234.0
2019-01-14 11:35:00,77.79,77.8,77.7,77.75,46728.0,65.2722,65.2806,65.1967,65.2386,46728.0
2019-01-14 11:40:00,77.75,77.78,77.69,77.72,48625.0,65.2386,65.2638,65.1883,65.2134,48625.0
2019-01-14 11:45:00,77.72,77.75,77.6,77.6,55929.0,65.2134,65.2386,65.1127,65.1127,55929.0
2019-01-14 11:50:00,77.61,77.65,77.59,77.62,35324.0,65.1211,65.1547,65.1044,65.1295,35324.0
2019-01-14 11:55:00,77.61,77.73,77.6,77.72,33280.0,65.1211,65.2218,65.1127,65.2134,33280.0
2019-01-14 12:00:00,77.72,77.73,77.62,77.67,50357.0,65.2134,65.2218,65.1295,65.1715,50357.0
2019-01-14 12:05:00,77.68,77.75,77.66,77.7,49659.0,65.1799,65.2386,65.1631,65.1967,49659.0
2019-01-14 12:10:00,77.71,77.73,77.69,77.73,43076.0,65.205,65.2218,65.1883,65.2218,43076.0
2019-01-14 12:15:00,77.73,77.81,77.72,77.8,35689.0,65.2218,65.289,65.2134,65.2806,35689.0
2019-01-14 12:20:00,77.8,77.82,77.76,77.81,22825.0,65.2806,65.2973,65.247,65.289,22825.0
2019-01-14 12:25:00,77.8,77.81,77.7,77.7,12114.0,65.2806,65.289,65.1967,65.1967,12114.0
2019-01-14 12:30:00,77.7,77.74,77.63,77.73,32965.0,65.1967,65.2302,65.1379,65.2218,32965.0
2019-01-14 12:35:00,77.73,77.77,77.71,77.76,28100.0,65.2218,65.2554,65.205,65.247,28100.0
2019-01-14 12:40:00,77.75,77.75,77.68,77.69,8048.0,65.2386,65.2386,65.1799,65.1883,8048.0
2019-01-14 12:45:00,77.7,77.71,77.62,77.62,61729.0,65.1967,65.205,65.1295,65.1295,61729.0
2019-01-14 12:50:00,77.62,77.65,77.57,77.64,28432.0,65.1295,65.1547,65.0876,65.1463,28432.0
2019-01-14 12:55:00,77.63,77.66,77.6,77.66,19758.0,65.1379,65.1631,65.1127,65.1631,19758.0
2019-01-14 13:00:00,77.66,77.7,77.64,77.66,27060.0,65.1631,65.1967,65.1463,65.1631,27060.0
2019-01-14 13:05:00,77.66,77.7,77.66,77.69,13169.0,65.1631,65.1967,65.1631,65.1883,13169.0
2019-01-14 13:10:00,77.69,77.72,77.64,77.69,35279.0,65.1883,65.2134,65.1463,65.1883,35279.0
2019-01-14 13:15:00,77.69,77.7,77.61,77.67,45649.0,65.1883,65.1967,65.1211,65.1715,45649.0
2019-01-14 13:20:00,77.68,77.73,77.66,77.66,20790.0,65.1799,65.2218,65.1631,65.1631,20790.0
2019-01-14 13:25:00,77.68,77.71,77.66,77.68,44386.0,65.1799,65.205,65.1631,65.1799,44386.0
2019-01-14 13:30:00,77.68,77.74,77.68,77.71,37113.0,65.1799,65.2302,65.1799,65.205,37113.0
2019-01-14 13:35:00,77.72,77.76,77.71,77.74,18144.0,65.2134,65.247,65.205,65.2302,18144.0
2019-01-14 13:40:00,77.74,77.76,77.72,77.76,8013.0,65.2302,65.247,65.2134,65.247,8013.0
2019-01-14 13:45:00,77.77,77.78,77.69,77.73,31847.0,65.2554,65.2638,65.1883,65.2218,31847.0
2019-01-14 13:50:00,77.72,77.75,77.72,77.74,17366.0,65.2134,65.2386,65.2134,65.2302,17366.0
2019-01-14 13:55:00,77.73,77.75,77.71,77.73,35277.0,65.2218,65.2386,65.205,65.2218,35277.0
2019-01-14 14:00:00,77.74,77.83,77.72,77.82,18227.0,65.2302,65.3057,65.2134,65.2973,18227.0
2019-01-14 14:05:00,77.83,77.84,77.73,77.74,80291.0,65.3057,65.3141,65.2218,65.2302,80291.0
2019-01-14 14:10:00,77.75,77.78,77.72,77.75,14577.0,65.2386,65.2638,65.2134,65.2386,14577.0
2019-01-14 14:15:00,77.75,77.75,77.67,77.68,55368.0,65.2386,65.2386,65.1715,65.1799,55368.0
2019-01-14 14:20:00,77.68,77.74,77.68,77.72,31357.0,65.1799,65.2302,65.1799,65.2134,31357.0
2019-01-14 14:25:00,77.71,77.72,77.64,77.66,36678.0,65.205,65.2134,65.1463,65.1631,36678.0
2019-01-14 14:30:00,77.67,77.67,77.57,77.59,46634.0,65.1715,65.1715,65.0876,65.1044,46634.0
2019-01-14 14:35:00,77.59,77.64,77.59,77.63,10736.0,65.1044,65.1463,65.1044,65.1379,10736.0
2019-01-14 14:40:00,77.63,77.65,77.61,77.62,10433.0,65.1379,65.1547,65.1211,65.1295,10433.0
2019-01-14 14:45:00,77.62,77.7,77.62,77.67,17599.0,65.1295,65.1967,65.1295,65.1715,17599.0
2019-01-14 14:50:00,77.67,77.69,77.66,77.69,7233.0,65.1715,65.1883,65.1631,65.1883,7233.0
2019-01-14 14:55:00,77.69,77.74,77.68,77.71,16924.0,65.1883,65.2302,65.1799,65.205,16924.0
2019-01-14 15:00:00,77.71,77.77,77.71,77.77,27077.0,65.205,65.2554,65.205,65.2554,27077.0
2019-01-14 15:05:00,77.78,77.84,77.77,77.83,20427.0,65.2638,65.3141,65.2554,65.3057,20427.0
2019-01-14 15:10:00,77.83,77.83,77.7,77.75,31563.0,65.3057,65.3057,65.1967,65.2386,31563.0
2019-01-14 15:15:00,77.76,77.8,77.69,77.77,38378.0,65.247,65.2806,65.1883,65.2554,38378.0
2019-01-14 15:20:00,77.78,77.8,77.68,77.69,24210.0,65.2638,65.2806,65.1799,65.1883,24210.0
2019-01-14 15:25:00,77.69,77.7,77.64,77.64,35081.0,65.1883,65.1967,65.1463,65.1463,35081.0
2019-01-14 15:30:00,77.65,77.7,77.62,77.63,39455.0,65.1547,65.1967,65.1295,65.1379,39455.0
2019-01-14 15:35:00,77.63,77.69,77.62,77.67,43088.0,65.1379,65.1883,65.1295,65.1715,43088.0
2019-01-14 15:40:00,77.67,77.67,77.56,77.61,59128.0,65.1715,65.1715,65.0792,65.1211,59128.0
2019-01-14 15:45:00,77.6,77.64,77.51,77.64,140317.0,65.1127,65.1463,65.0372,65.1463,140317.0
2019-01-14 15:50:00,77.64,77.65,77.59,77.62,215398.0,65.1463,65.1547,65.1044,65.1295,215398.0
2019-01-14 15:55:00,77.61,77.74,77.6,77.66,483497.0,65.1211,65.2302,65.1127,65.1631,483497.0
2019-01-15 09:30:00,77.77,77.94,77.74,77.82,119762.0,65.2554,65.398,65.2302,65.2973,119762.0
2019-01-15 09:35:00,77.81,78.1,77.77,78.06,145538.0,65.289,65.5323,65.2554,65.4987,145538.0
2019-01-15 09:40:00,78.06,78.22,78.05,78.08,124047.0,65.4987,65.633,65.4903,65.5155,124047.0
2019-01-15 09:45:00,78.07,78.09,77.93,77.96,42676.0,65.5071,65.5239,65.3896,65.4148,42676.0
2019-01-15 09:50:00,77.97,78.09,77.92,77.93,62703.0,65.4232,65.5239,65.3813,65.3896,62703.0
2019-01-15 09:55:00,77.94,78.13,77.91,78.13,113904.0,65.398,65.5575,65.3729,65.5575,113904.0
2019-01-15 10:00:00,78.12,78.41,78.12,78.31,103365.0,65.5491,65.7924,65.5491,65.7085,103365.0
2019-01-15 10:05:00,78.31,78.33,78.23,78.27,96194.0,65.7085,65.7253,65.6414,65.6749,96194.0
2019-01-15 10:10:00,78.27,78.34,78.08,78.13,99783.0,65.6749,65.7337,65.5155,65.5575,99783.0
2019-01-15 10:15:00,78.13,78.25,78.08,78.2,53507.0,65.5575,65.6582,65.5155,65.6162,53507.0
2019-01-15 10:20:00,78.22,78.24,78.15,78.2,50679.0,65.633,65.6498,65.5742,65.6162,50679.0
2019-01-15 10:25:00,78.2,78.22,78.16,78.18,56830.0,65.6162,65.633,65.5826,65.5994,56830.0
2019-01-15 10:30:00,78.19,78.25,78.17,78.21,35455.0,65.6078,65.6582,65.591,65.6246,35455.0
2019-01-15 10:35:00,78.22,78.25,78.16,78.2,56639.0,65.633,65.6582,65.5826,65.6162,56639.0
2019-01-15 10:40:00,78.2,78.29,78.2,78.28,57971.0,65.6162,65.6917,65.6162,65.6833,57971.0
2019-01-15 10:45:00,78.28,78.32,78.25,78.29,89810.0,65.6833,65.7169,65.6582,65.6917,89810.0
2019-01-15 10:50:00,78.3,78.4,78.27,78.4,68081.0,65.7001,65.784,65.6749,65.784,68081.0
2019-01-15 10:55:00,78.4,78.48,78.38,78.46,120168.0,65.784,65.8511,65.7672,65.8344,120168.0
2019-01-15 11:00:00,78.47,78.52,78.45,78.51,113086.0,65.8427,65.8847,65.826,65.8763,113086.0
2019-01-15 11:05:00,78.51,78.59,78.46,78.49,57713.0,65.8763,65.9434,65.8344,65.8595,57713.0
2019-01-15 11:10:00,78.48,78.51,78.41,78.44,34213.0,65.8511,65.8763,65.7924,65.8176,34213.0
2019-01-15 11:15:00,78.43,78.44,78.38,78.44,25334.0,65.8092,65.8176,65.7672,65.8176,25334.0
2019-01-15 11:20:00,78.43,78.46,78.32,78.33,43191.0,65.8092,65.8344,65.7169,65.7253,43191.0
2019-01-15 11:25:00,78.32,78.39,78.27,78.39,61128.0,65.7169,65.7756,65.6749,65.7756,61128.0
2019-01-15 11:30:00,78.4,78.42,78.29,78.31,51245.0,65.784,65.8008,65.6917,65.7085,51245.0
2019-01-15 11:35:00,78.32,78.35,78.25,78.29,31620.0,65.7169,65.7421,65.6582,65.6917,31620.0
2019-01-15 11:40:00,78.29,78.38,78.27,78.27,36061.0,65.6917,65.7672,65.6749,65.6749,36061.0
2019-01-15 11:45:00,78.28,78.32,78.27,78.27,22338.0,65.6833,65.7169,65.6749,65.6749,22338.0
2019-01-15 11:50:00,78.28,78.3,78.24,78.27,41670.0,65.6833,65.7001,65.6498,65.6749,41670.0
2019-01-15 11:55:00,78.27,78.36,78.27,78.3,70694.0,65.6749,65.7505,65.6749,65.7001,70694.0
2019-01-15 12:00:00,78.3,78.4,78.29,78.33,34091.0,65.7001,65.784,65.6917,65.7253,34091.0
2019-01-15 12:05:00,78.34,78.39,78.29,78.3,17582.0,65.7337,65.7756,65.6917,65.7001,17582.0
2019-01-15 12:10:00,78.31,78.42,78.29,78.4,131742.0,65.7085,65.8008,65.6917,65.784,131742.0
2019-01-15 12:15:00,78.39,78.4,78.35,78.38,11311.0,65.7756,65.784,65.7421,65.7672,11311.0
2019-01-15 12:20:00,78.38,78.44,78.36,78.42,44655.0,65.7672,65.8176,65.7505,65.8008,44655.0
2019-01-15 12:25:00,78.43,78.44,78.34,78.37,28935.0,65.8092,65.8176,65.7337,65.7588,28935.0
2019-01-15 12:30:00,78.37,78.38,78.3,78.32,32224.0,65.7588,65.7672,65.7001,65.7169,32224.0
2019-01-15 12:35:00,78.31,78.37,78.3,78.36,17262.0,65.7085,65.7588,65.7001,65.7505,17262.0
2019-01-15 12:40:00,78.38,78.38,78.28,78.28,20327.0,65.7672,65.7672,65.6833,65.6833,20327.0
2019-01-15 12:45:00,78.28,78.29,78.24,78.26,14766.0,65.6833,65.6917,65.6498,65.6665,14766.0
2019-01-15 12:50:00,78.25,78.26,78.21,78.24,19551.0,65.6582,65.6665,65.6246,65.6498,19551.0
2019-01-15 12:55:00,78.25,78.29,78.21,78.29,51802.0,65.6582,65.6917,65.6246,65.6917,51802.0
2019-01-15 13:00:00,78.29,78.29,78.25,78.26,13548.0,65.6917,65.6917,65.6582,65.6665,13548.0
2019-01-15 13:05:00,78.27,78.29,78.24,78.24,10270.0,65.6749,65.6917,65.6498,65.6498,10270.0
2019-01-15 13:10:00,78.23,78.24,78.15,78.17,43767.0,65.6414,65.6498,65.5742,65.591,43767.0
2019-01-15 13:15:00,78.16,78.23,78.16,78.22,33441.0,65.5826,65.6414,65.5826,65.633,33441.0
2019-01-15 13:20:00,78.22,78.25,78.18,78.24,34576.0,65.633,65.6582,65.5994,65.6498,34576.0
2019-01-15 13:25:00,78.23,78.32,78.22,78.31,22063.0,65.6414,65.7169,65.633,65.7085,22063.0
2019-01-15 13:30:00,78.31,78.36,78.29,78.34,50475.0,65.7085,65.7505,65.6917,65.7337,50475.0
2019-01-15 13:35:00,78.34,78.43,78.33,78.4,45242.0,65.7337,65.8092,65.7253,65.784,45242.0
2019-01-15 13:40:00,78.4,78.42,78.32,78.33,17743.0,65.784,65.8008,65.7169,65.7253,17743.0
2019-01-15 13:45:00,78.33,78.44,78.33,78.44,30500.0,65.7253,65.8176,65.7253,65.8176,30500.0
2019-01-15 13:50:00,78.44,78.44,78.33,78.33,11733.0,65.8176,65.8176,65.7253,65.7253,11733.0
2019-01-15 13:55:00,78.33,78.38,78.3,78.3,21704.0,65.7253,65.7672,65.7001,65.7001,21704.0
2019-01-15 14:00:00,78.29,78.38,78.28,78.3,30369.0,65.6917,65.7672,65.6833,65.7001,30369.0
2019-01-15 14:05:00,78.31,78.35,78.3,78.35,14108.0,65.7085,65.7421,65.7001,65.7421,14108.0
2019-01-15 14:10:00,78.35,78.37,78.34,78.35,7348.0,65.7421,65.7588,65.7337,65.7421,7348.0
2019-01-15 14:15:00,78.33,78.33,78.27,78.33,34826.0,65.7253,65.7253,65.6749,65.7253,34826.0
2019-01-15 14:20:00,78.33,78.33,78.26,78.31,34063.0,65.7253,65.7253,65.6665,65.7085,34063.0
2019-01-15 14:25:00,78.31,78.32,78.15,78.16,56260.0,65.7085,65.7169,65.5742,65.5826,56260.0
2019-01-15 14:30:00,78.15,78.18,78.11,78.17,29946.0,65.5742,65.5994,65.5407,65.591,29946.0
2019-01-15 14:35:00,78.17,78.17,78.04,78.1,55608.0,65.591,65.591,65.4819,65.5323,55608.0
2019-01-15 14:40:00,78.09,78.16,78.07,78.14,95252.0,65.5239,65.5826,65.5071,65.5659,95252.0
2019-01-15 14:45:00,78.13,78.15,78.11,78.12,25999.0,65.5575,65.5742,65.5407,65.5491,25999.0
2019-01-15 14:50:00,78.13,78.19,78.12,78.18,33033.0,65.5575,65.6078,65.5491,65.5994,33033.0
2019-01-15 14:55:00,78.18,78.25,78.15,78.23,20365.0,65.5994,65.6582,65.5742,65.6414,20365.0
2019-01-15 15:00:00,78.23,78.27,78.21,78.24,36390.0,65.6414,65.6749,65.6246,65.6498,36390.0
2019-01-15 15:05:00,78.24,78.3,78.22,78.29,25503.0,65.6498,65.7001,65.633,65.6917,25503.0
2019-01-15 15:10:00,78.3,78.32,78.25,78.27,21022.0,65.7001,65.7169,65.6582,65.6749,21022.0
2019-01-15 15:15:00,78.28,78.29,78.19,78.21,37317.0,65.6833,65.6917,65.6078,65.6246,37317.0
2019-01-15 15:20:00,78.2,78.21,78.16,78.17,39258.0,65.6162,65.6246,65.5826,65.591,39258.0
2019-01-15 15:25:00,78.17,78.19,78.09,78.16,64085.0,65.591,65.6078,65.5239,65.5826,64085.0
2019-01-15 15:30:00,78.17,78.26,78.16,78.22,83736.0,65.591,65.6665,65.5826,65.633,83736.0
2019-01-15 15:35:00,78.22,78.23,78.15,78.22,40031.0,65.633,65.6414,65.5742,65.633,40031.0
2019-01-15 15:40:00,78.21,78.38,78.21,78.37,124502.0,65.6246,65.7672,65.6246,65.7588,124502.0
2019-01-15 15:45:00,78.37,78.45,78.34,78.35,147320.0,65.7588,65.826,65.7337,65.7421,147320.0
2019-01-15 15:50:00,78.35,78.36,78.29,78.31,168385.0,65.7421,65.7505,65.6917,65.7085,168385.0
2019-01-15 15:55:00,78.32,78.45,78.28,78.41,1546288.0,65.7169,65.826,65.6833,65.7924,1546288.0
2019-01-16 09:30:00,78.38,78.63,78.38,78.5,122704.0,65.7672,65.977,65.7672,65.8679,122704.0
2019-01-16 09:35:00,78.51,78.7,78.42,78.66,72466.0,65.8763,66.0357,65.8008,66.0022,72466.0
2019-01-16 09:40:00,78.68,78.73,78.5,78.5,48838.0,66.019,66.0609,65.8679,65.8679,48838.0
2019-01-16 09:45:00,78.51,78.52,78.27,78.39,74818.0,65.8763,65.8847,65.6749,65.7756,74818.0
2019-01-16 09:50:00,78.39,78.39,78.3,78.32,23484.0,65.7756,65.7756,65.7001,65.7169,23484.0
2019-01-16 09:55:00,78.33,78.53,78.33,78.53,37471.0,65.7253,65.8931,65.7253,65.8931,37471.0
2019-01-16 10:00:00,78.53,78.67,78.5,78.58,76081.0,65.8931,66.0106,65.8679,65.935,76081.0
2019-01-16 10:05:00,78.58,78.6,78.45,78.52,46717.0,65.935,65.9518,65.826,65.8847,46717.0
2019-01-16 10:10:00,78.53,78.62,78.52,78.55,26800.0,65.8931,65.9686,65.8847,65.9099,26800.0
2019-01-16 10:15:00,78.56,78.62,78.49,78.5,39370.0,65.9183,65.9686,65.8595,65.8679,39370.0
2019-01-16 10:20:00,78.51,78.52,78.45,78.5,42278.0,65.8763,65.8847,65.826,65.8679,42278.0
2019-01-16 10:25:00,78.52,78.57,78.48,78.56,51335.0,65.8847,65.9267,65.8511,65.9183,51335.0
2019-01-16 10:30:00,78.56,78.61,78.54,78.6,57893.0,65.9183,65.9602,65.9015,65.9518,57893.0
2019-01-16 10:35:00,78.59,78.6,78.48,78.53,47487.0,65.9434,65.9518,65.8511,65.8931,47487.0
2019-01-16 10:40:00,78.53,78.56,78.5,78.5,38922.0,65.8931,65.9183,65.8679,65.8679,38922.0
2019-01-16 10:45:00,78.49,78.53,78.43,78.53,40817.0,65.8595,65.8931,65.8092,65.8931,40817.0
2019-01-16 10:50:00,78.52,78.62,78.49,78.61,21503.0,65.8847,65.9686,65.8595,65.9602,21503.0
2019-01-16 10:55:00,78.61,78.66,78.59,78.62,32333.0,65.9602,66.0022,65.9434,65.9686,32333.0
2019-01-16 11:00:00,78.63,78.65,78.55,78.57,52773.0,65.977,65.9938,65.9099,65.9267,52773.0
2019-01-16 11:05:00,78.55,78.57,78.43,78.44,85050.0,65.9099,65.9267,65.8092,65.8176,85050.0
2019-01-16 11:10:00,78.43,78.48,78.36,78.48,106746.0,65.8092,65.8511,65.7505,65.8511,106746.0
2019-01-16 11:15:00,78.47,78.55,78.47,78.51,42447.0,65.8427,65.9099,65.8427,65.8763,42447.0
2019-01-16 11:20:00,78.51,78.58,78.51,78.57,31503.0,65.8763,65.935,65.8763,65.9267,31503.0
2019-01-16 11:25:00,78.56,78.57,78.44,78.52,41703.0,65.9183,65.9267,65.8176,65.8847,41703.0
2019-01-16 11:30:00,78.52,78.56,78.46,78.48,36955.0,65.8847,65.9183,65.8344,65.8511,36955.0
2019-01-16 11:35:00,78.49,78.64,78.48,78.59,34068.0,65.8595,65.9854,65.8511,65.9434,34068.0
2019-01-16 11:40:00,78.58,78.62,78.54,78.62,57470.0,65.935,65.9686,65.9015,65.9686,57470.0
2019-01-16 11:45:00,78.62,78.65,78.54,78.54,35982.0,65.9686,65.9938,65.9015,65.9015,35982.0
2019-01-16 11:50:00,78.54,78.61,78.54,78.59,24512.0,65.9015,65.9602,65.9015,65.9434,24512.0
2019-01-16 11:55:00,78.58,78.65,78.55,78.64,41280.0,65.935,65.9938,65.9099,65.9854,41280.0
2019-01-16 12:00:00,78.63,78.66,78.59,78.62,23109.0,65.977,66.0022,65.9434,65.9686,23109.0
2019-01-16 12:05:00,78.64,78.65,78.59,78.61,15284.0,65.9854,65.9938,65.9434,65.9602,15284.0
2019-01-16 12:10:00,78.61,78.7,78.61,78.63,36109.0,65.9602,66.0357,65.9602,65.977,36109.0
2019-01-16 12:15:00,78.62,78.7,78.59,78.7,48105.0,65.9686,66.0357,65.9434,66.0357,48105.0
2019-01-16 12:20:00,78.7,78.7,78.57,78.64,191681.0,66.0357,66.0357,65.9267,65.9854,191681.0
2019-01-16 12:25:00,78.63,78.68,78.6,78.67,33790.0,65.977,66.019,65.9518,66.0106,33790.0
2019-01-16 12:30:00,78.67,78.69,78.66,78.69,42768.0,66.0106,66.0273,66.0022,66.0273,42768.0
2019-01-16 12:35:00,78.7,78.73,78.66,78.68,55171.0,66.0357,66.0609,66.0022,66.019,55171.0
2019-01-16 12:40:00,78.69,78.7,78.66,78.67,33885.0,66.0273,66.0357,66.0022,66.0106,33885.0
2019-01-16 12:45:00,78.67,78.68,78.64,78.65,26133.0,66.0106,66.019,65.9854,65.9938,26133.0
2019-01-16 12:50:00,78.65,78.68,78.65,78.66,20293.0,65.9938,66.019,65.9938,66.0022,20293.0
2019-01-16 12:55:00,78.67,78.71,78.65,78.71,19519.0,66.0106,66.0441,65.9938,66.0441,19519.0
2019-01-16 13:00:00,78.7,78.74,78.69,78.73,16865.0,66.0357,66.0693,66.0273,66.0609,16865.0
2019-01-16 13:05:00,78.74,78.74,78.64,78.66,34545.0,66.0693,66.0693,65.9854,66.0022,34545.0
2019-01-16 13:10:00,78.67,78.71,78.66,78.69,20523.0,66.0106,66.0441,66.0022,66.0273,20523.0
2019-01-16 13:15:00,78.69,78.74,78.66,78.72,29481.0,66.0273,66.0693,66.0022,66.0525,29481.0
2019-01-16 13:20:00,78.73,78.76,78.71,78.75,29339.0,66.0609,66.0861,66.0441,66.0777,29339.0
2019-01-16 13:25:00,78.76,78.83,78.75,78.8,18410.0,66.0861,66.1448,66.0777,66.1196,18410.0
2019-01-16 13:30:00,78.8,78.83,78.79,78.82,18295.0,66.1196,66.1448,66.1113,66.1364,18295.0
2019-01-16 13:35:00,78.81,78.87,78.81,78.84,32344.0,66.128,66.1784,66.128,66.1532,32344.0
2019-01-16 13:40:00,78.83,78.84,78.78,78.79,29771.0,66.1448,66.1532,66.1029,66.1113,29771.0
2019-01-16 13:45:00,78.78,78.82,78.78,78.82,16007.0,66.1029,66.1364,66.1029,66.1364,16007.0
2019-01-16 13:50:00,78.82,78.83,78.79,78.82,14232.0,66.1364,66.1448,66.1113,66.1364,14232.0
2019-01-16 13:55:00,78.81,78.86,78.81,78.86,23630.0,66.128,66.17,66.128,66.17,23630.0
2019-01-16 14:00:00,78.85,78.96,78.85,78.95,46087.0,66.1616,66.2539,66.1616,66.2455,46087.0
2019-01-16 14:05:00,78.96,78.98,78.93,78.94,72841.0,66.2539,66.2707,66.2287,66.2371,72841.0
2019-01-16 14:10:00,78.94,78.98,78.91,78.97,96184.0,66.2371,66.2707,66.2119,66.2623,96184.0
2019-01-16 14:15:00,78.98,79.07,78.97,79.06,41256.0,66.2707,66.3462,66.2623,66.3378,41256.0
2019-01-16 14:20:00,79.06,79.14,79.05,79.13,37796.0,66.3378,66.4049,66.3294,66.3965,37796.0
2019-01-16 14:25:00,79.13,79.2,79.09,79.12,85615.0,66.3965,66.4553,66.363,66.3882,85615.0
2019-01-16 14:30:00,79.12,79.16,79.08,79.13,82672.0,66.3882,66.4217,66.3546,66.3965,82672.0
2019-01-16 14:35:00,79.12,79.12,79.05,79.07,128774.0,66.3882,66.3882,66.3294,66.3462,128774.0
2019-01-16 14:40:00,79.07,79.08,78.93,78.94,93235.0,66.3462,66.3546,66.2287,66.2371,93235.0
2019-01-16 14:45:00,78.94,79.0,78.93,79.0,62258.0,66.2371,66.2875,66.2287,66.2875,62258.0
2019-01-16 14:50:00,79.0,79.04,78.91,78.93,127343.0,66.2875,66.321,66.2119,66.2287,127343.0
2019-01-16 14:55:00,78.93,78.93,78.86,78.89,98065.0,66.2287,66.2287,66.17,66.1952,98065.0
2019-01-16 15:00:00,78.89,79.0,78.88,78.99,61642.0,66.1952,66.2875,66.1868,66.2791,61642.0
2019-01-16 15:05:00,79.0,79.0,78.85,78.89,62025.0,66.2875,66.2875,66.1616,66.1952,62025.0
2019-01-16 15:10:00,78.9,78.93,78.84,78.89,29847.0,66.2036,66.2287,66.1532,66.1952,29847.0
2019-01-16 15:15:00,78.88,78.94,78.87,78.91,53774.0,66.1868,66.2371,66.1784,66.2119,53774.0
2019-01-16 15:20:00,78.9,78.96,78.88,78.96,37589.0,66.2036,66.2539,66.1868,66.2539,37589.0
2019-01-16 15:25:00,78.96,79.01,78.92,79.01,60216.0,66.2539,66.2959,66.2203,66.2959,60216.0
2019-01-16 15:30:00,79.0,79.01,78.79,78.82,167809.0,66.2875,66.2959,66.1113,66.1364,167809.0
2019-01-16 15:35:00,78.82,78.95,78.8,78.95,159178.0,66.1364,66.2455,66.1196,66.2455,159178.0
2019-01-16 15:40:00,78.95,79.0,78.93,78.98,165953.0,66.2455,66.2875,66.2287,66.2707,165953.0
2019-01-16 15:45:00,78.98,79.02,78.91,78.97,314063.0,66.2707,66.3042,66.2119,66.2623,314063.0
2019-01-16 15:50:00,78.98,78.99,78.9,78.94,323972.0,66.2707,66.2791,66.2036,66.2371,323972.0
2019-01-16 15:55:00,78.94,79.01,78.92,78.94,678577.0,66.2371,66.2959,66.2203,66.2371,678577.0
2019-01-17 09:30:00,78.82,79.31,78.78,79.27,84312.0,66.1364,66.5476,66.1029,66.514,84312.0
2019-01-17 09:35:00,79.28,79.3,78.99,79.18,144677.0,66.5224,66.5392,66.2791,66.4385,144677.0
2019-01-17 09:40:00,79.18,79.33,79.15,79.2,91599.0,66.4385,66.5644,66.4133,66.4553,91599.0
2019-01-17 09:45:00,79.2,79.23,79.09,79.1,46498.0,66.4553,66.4805,66.363,66.3714,46498.0
2019-01-17 09:50:00,79.09,79.1,78.9,78.9,89702.0,66.363,66.3714,66.2036,66.2036,89702.0
2019-01-17 09:55:00,78.9,79.02,78.83,79.0,67952.0,66.2036,66.3042,66.1448,66.2875,67952.0
2019-01-17 10:00:00,79.01,79.08,78.95,79.0,61408.0,66.2959,66.3546,66.2455,66.2875,61408.0
2019-01-17 10:05:00,78.99,79.05,78.95,78.98,52995.0,66.2791,66.3294,66.2455,66.2707,52995.0
2019-01-17 10:10:00,78.97,79.04,78.93,78.96,18827.0,66.2623,66.321,66.2287,66.2539,18827.0
2019-01-17 10:15:00,78.95,79.01,78.89,78.89,28330.0,66.2455,66.2959,66.1952,66.1952,28330.0
2019-01-17 10:20:00,78.9,79.02,78.89,79.02,24615.0,66.2036,66.3042,66.1952,66.3042,24615.0
2019-01-17 10:25:00,79.03,79.07,79.0,79.0,25926.0,66.3126,66.3462,66.2875,66.2875,25926.0
2019-01-17 10:30:00,79.01,79.1,79.01,79.1,51744.0,66.2959,66.3714,66.2959,66.3714,51744.0
2019-01-17 10:35:00,79.12,79.15,79.09,79.12,31249.0,66.3882,66.4133,66.363,66.3882,31249.0
2019-01-17 10:40:00,79.11,79.12,79.03,79.04,17309.0,66.3798,66.3882,66.3126,66.321,17309.0
2019-01-17 10:45:00,79.05,79.06,78.92,79.0,20883.0,66.3294,66.3378,66.2203,66.2875,20883.0
2019-01-17 10:50:00,78.99,79.13,78.99,79.12,17314.0,66.2791,66.3965,66.2791,66.3882,17314.0
2019-01-17 10:55:00,79.12,79.12,79.05,79.08,22881.0,66.3882,66.3882,66.3294,66.3546,22881.0
2019-01-17 11:00:00,79.08,79.16,79.05,79.16,19307.0,66.3546,66.4217,66.3294,66.4217,19307.0
2019-01-17 11:05:00,79.15,79.15,79.06,79.08,25153.0,66.4133,66.4133,66.3378,66.3546,25153.0
2019-01-17 11:10:00,79.09,79.13,79.03,79.03,16603.0,66.363,66.3965,66.3126,66.3126,16603.0
2019-01-17 11:15:00,79.03,79.07,78.96,78.97,59973.0,66.3126,66.3462,66.2539,66.2623,59973.0
2019-01-17 11:20:00,78.96,79.06,78.94,79.05,28622.0,66.2539,66.3378,66.2371,66.3294,28622.0
2019-01-17 11:25:00,79.04,79.09,79.04,79.08,35928.0,66.321,66.363,66.321,66.3546,35928.0
2019-01-17 11:30:00,79.08,79.09,79.04,79.05,21395.0,66.3546,66.363,66.321,66.3294,21395.0
2019-01-17 11:35:00,79.05,79.08,79.01,79.03,28863.0,66.3294,66.3546,66.2959,66.3126,28863.0
2019-01-17 11:40:00,79.03,79.09,78.99,79.01,22350.0,66.3126,66.363,66.2791,66.2959,22350.0
2019-01-17 11:45:00,79.02,79.07,78.98,79.06,26404.0,66.3042,66.3462,66.2707,66.3378,26404.0
2019-01-17 11:50:00,79.05,79.07,79.0,79.02,18488.0,66.3294,66.3462,66.2875,66.3042,18488.0
2019-01-17 11:55:00,79.01,79.01,78.98,78.99,9310.0,66.2959,66.2959,66.2707,66.2791,9310.0
2019-01-17 12:00:00,79.0,79.01,78.95,78.97,9133.0,66.2875,66.2959,66.2455,66.2623,9133.0
2019-01-17 12:05:00,78.98,78.98,78.88,78.91,23986.0,66.2707,66.2707,66.1868,66.2119,23986.0
2019-01-17 12:10:00,78.9,78.92,78.88,78.9,71549.0,66.2036,66.2203,66.1868,66.2036,71549.0
2019-01-17 12:15:00,78.9,78.94,78.86,78.88,43153.0,66.2036,66.2371,66.17,66.1868,43153.0
2019-01-17 12:20:00,78.87,78.9,78.86,78.9,17779.0,66.1784,66.2036,66.17,66.2036,17779.0
2019-01-17 12:25:00,78.9,78.95,78.88,78.94,16674.0,66.2036,66.2455,66.1868,66.2371,16674.0
2019-01-17 12:30:00,78.95,78.95,78.91,78.94,12876.0,66.2455,66.2455,66.2119,66.2371,12876.0
2019-01-17 12:35:00,78.94,79.0,78.93,78.96,12954.0,66.2371,66.2875,66.2287,66.2539,12954.0
2019-01-17 12:40:00,78.97,78.98,78.96,78.96,9300.0,66.2623,66.2707,66.2539,66.2539,9300.0
2019-01-17 12:45:00,78.97,78.97,78.87,78.93,33604.0,66.2623,66.2623,66.1784,66.2287,33604.0
2019-01-17 12:50:00,78.93,78.95,78.91,78.91,8811.0,66.2287,66.2455,66.2119,66.2119,8811.0
2019-01-17 12:55:00,78.9,78.92,78.86,78.88,21083.0,66.2036,66.2203,66.17,66.1868,21083.0
2019-01-17 13:00:00,78.87,78.94,78.87,78.94,17236.0,66.1784,66.2371,66.1784,66.2371,17236.0
2019-01-17 13:05:00,78.92,78.97,78.92,78.95,17877.0,66.2203,66.2623,66.2203,66.2455,17877.0
2019-01-17 13:10:00,78.95,78.96,78.92,78.95,49517.0,66.2455,66.2539,66.2203,66.2455,49517.0
2019-01-17 13:15:00,78.95,78.97,78.94,78.95,12241.0,66.2455,66.2623,66.2371,66.2455,12241.0
2019-01-17 13:20:00,78.96,79.03,78.94,79.02,43968.0,66.2539,66.3126,66.2371,66.3042,43968.0
2019-01-17 13:25:00,79.02,79.05,79.0,79.04,47493.0,66.3042,66.3294,66.2875,66.321,47493.0
2019-01-17 13:30:00,79.05,79.08,79.04,79.06,29325.0,66.3294,66.3546,66.321,66.3378,29325.0
2019-01-17 13:35:00,79.06,79.07,79.03,79.06,21916.0,66.3378,66.3462,66.3126,66.3378,21916.0
2019-01-17 13:40:00,79.07,79.1,79.04,79.04,24480.0,66.3462,66.3714,66.321,66.321,24480.0
2019-01-17 13:45:00,79.04,79.1,79.04,79.05,38442.0,66.321,66.3714,66.321,66.3294,38442.0
2019-01-17 13:50:00,79.05,79.06,79.02,79.06,30139.0,66.3294,66.3378,66.3042,66.3378,30139.0
2019-01-17 13:55:00,79.06,79.09,79.06,79.09,27163.0,66.3378,66.363,66.3378,66.363,27163.0
2019-01-17 14:00:00,79.09,79.12,79.07,79.12,25267.0,66.363,66.3882,66.3462,66.3882,25267.0
2019-01-17 14:05:00,79.12,79.13,79.05,79.05,25500.0,66.3882,66.3965,66.3294,66.3294,25500.0
2019-01-17 14:10:00,79.05,79.06,78.99,79.01,18547.0,66.3294,66.3378,66.2791,66.2959,18547.0
2019-01-17 14:15:00,79.02,79.05,79.01,79.04,16771.0,66.3042,66.3294,66.2959,66.321,16771.0
2019-01-17 14:20:00,79.04,79.04,78.95,78.96,28848.0,66.321,66.321,66.2455,66.2539,28848.0
2019-01-17 14:25:00,78.95,79.0,78.93,78.97,43692.0,66.2455,66.2875,66.2287,66.2623,43692.0
2019-01-17 14:30:00,78.97,79.01,78.96,79.01,20369.0,66.2623,66.2959,66.2539,66.2959,20369.0
2019-01-17 14:35:00,79.01,79.13,78.98,79.08,88188.0,66.2959,66.3965,66.2707,66.3546,88188.0
2019-01-17 14:40:00,79.09,79.25,79.09,79.24,116650.0,66.363,66.4972,66.363,66.4888,116650.0
2019-01-17 14:45:00,79.25,79.35,79.22,79.25,101167.0,66.4972,66.5811,66.4721,66.4972,101167.0
2019-01-17 14:50:00,79.25,79.26,79.12,79.15,82214.0,66.4972,66.5056,66.3882,66.4133,82214.0
2019-01-17 14:55:00,79.16,79.19,79.01,79.1,81919.0,66.4217,66.4469,66.2959,66.3714,81919.0
2019-01-17 15:00:00,79.11,79.15,78.98,79.01,90226.0,66.3798,66.4133,66.2707,66.2959,90226.0
2019-01-17 15:05:00,79.01,79.12,79.0,79.1,47571.0,66.2959,66.3882,66.2875,66.3714,47571.0
2019-01-17 15:10:00,79.1,79.13,79.07,79.1,36913.0,66.3714,66.3965,66.3462,66.3714,36913.0
2019-01-17 15:15:00,79.09,79.09,79.03,79.09,39579.0,66.363,66.363,66.3126,66.363,39579.0
2019-01-17 15:20:00,79.08,79.16,79.08,79.12,25312.0,66.3546,66.4217,66.3546,66.3882,25312.0
2019-01-17 15:25:00,79.13,79.21,79.08,79.21,73875.0,66.3965,66.4637,66.3546,66.4637,73875.0
2019-01-17 15:30:00,79.22,79.3,79.2,79.29,86763.0,66.4721,66.5392,66.4553,66.5308,86763.0
2019-01-17 15:35:00,79.29,79.31,79.16,79.17,118576.0,66.5308,66.5476,66.4217,66.4301,118576.0
2019-01-17 15:40:00,79.16,79.2,79.15,79.2,87251.0,66.4217,66.4553,66.4133,66.4553,87251.0
2019-01-17 15:45:00,79.21,79.26,79.16,79.17,167058.0,66.4637,66.5056,66.4217,66.4301,167058.0
2019-01-17 15:50:00,79.17,79.18,79.11,79.17,324534.0,66.4301,66.4385,66.3798,66.4301,324534.0
2019-01-17 15:55:00,79.17,79.36,79.17,79.34,543607.0,66.4301,66.5895,66.4301,66.5728,543607.0
2019-01-18 09:30:00,79.6,79.62,79.33,79.49,126949.0,66.7909,66.8077,66.5644,66.6986,126949.0
2019-01-18 09:35:00,79.49,79.52,79.39,79.45,169289.0,66.6986,66.7238,66.6147,66.6651,169289.0
2019-01-18 09:40:00,79.45,79.54,79.44,79.44,80511.0,66.6651,66.7406,66.6567,66.6567,80511.0
2019-01-18 09:45:00,79.45,79.55,79.43,79.45,109691.0,66.6651,66.749,66.6483,66.6651,109691.0
2019-01-18 09:50:00,79.45,79.47,79.33,79.34,111337.0,66.6651,66.6818,66.5644,66.5728,111337.0
2019-01-18 09:55:00,79.34,79.35,79.26,79.34,70132.0,66.5728,66.5811,66.5056,66.5728,70132.0
2019-01-18 10:00:00,79.34,79.35,79.22,79.24,128193.0,66.5728,66.5811,66.4721,66.4888,128193.0
2019-01-18 10:05:00,79.25,79.29,79.19,79.19,180076.0,66.4972,66.5308,66.4469,66.4469,180076.0
2019-01-18 10:10:00,79.18,79.21,79.08,79.11,65683.0,66.4385,66.4637,66.3546,66.3798,65683.0
2019-01-18 10:15:00,79.11,79.29,79.1,79.24,141117.0,66.3798,66.5308,66.3714,66.4888,141117.0
2019-01-18 10:20:00,79.24,79.27,79.16,79.27,133476.0,66.4888,66.514,66.4217,66.514,133476.0
2019-01-18 10:25:00,79.27,79.31,79.21,79.23,47097.0,66.514,66.5476,66.4637,66.4805,47097.0
2019-01-18 10:30:00,79.22,79.33,79.19,79.25,40508.0,66.4721,66.5644,66.4469,66.4972,40508.0
2019-01-18 10:35:00,79.25,79.25,79.03,79.1,127829.0,66.4972,66.4972,66.3126,66.3714,127829.0
2019-01-18 10:40:00,79.09,79.32,79.06,79.32,70971.0,66.363,66.556,66.3378,66.556,70971.0
2019-01-18 10:45:00,79.32,79.41,79.32,79.37,63534.0,66.556,66.6315,66.556,66.5979,63534.0
2019-01-18 10:50:00,79.36,79.42,79.32,79.39,42756.0,66.5895,66.6399,66.556,66.6147,42756.0
2019-01-18 10:55:00,79.39,79.39,79.3,79.33,56115.0,66.6147,66.6147,66.5392,66.5644,56115.0
2019-01-18 11:00:00,79.33,79.35,79.26,79.34,42686.0,66.5644,66.5811,66.5056,66.5728,42686.0
2019-01-18 11:05:00,79.34,79.4,79.32,79.33,19954.0,66.5728,66.6231,66.556,66.5644,19954.0
2019-01-18 11:10:00,79.33,79.34,79.24,79.25,49837.0,66.5644,66.5728,66.4888,66.4972,49837.0
2019-01-18 11:15:00,79.25,79.31,79.24,79.25,38034.0,66.4972,66.5476,66.4888,66.4972,38034.0
2019-01-18 11:20:00,79.25,79.32,79.2,79.3,44393.0,66.4972,66.556,66.4553,66.5392,44393.0
2019-01-18 11:25:00,79.3,79.36,79.28,79.36,29459.0,66.5392,66.5895,66.5224,66.5895,29459.0
2019-01-18 11:30:00,79.36,79.42,79.29,79.3,50773.0,66.5895,66.6399,66.5308,66.5392,50773.0
2019-01-18 11:35:00,79.31,79.36,79.3,79.32,25842.0,66.5476,66.5895,66.5392,66.556,25842.0
2019-01-18 11:40:00,79.32,79.37,79.31,79.35,14759.0,66.556,66.5979,66.5476,66.5811,14759.0
2019-01-18 11:45:00,79.35,79.39,79.33,79.34,25394.0,66.5811,66.6147,66.5644,66.5728,25394.0
2019-01-18 11:50:00,79.34,79.39,79.33,79.38,29491.0,66.5728,66.6147,66.5644,66.6063,29491.0
2019-01-18 11:55:00,79.39,79.45,79.37,79.44,64498.0,66.6147,66.6651,66.5979,66.6567,64498.0
2019-01-18 12:00:00,79.45,79.5,79.43,79.43,123480.0,66.6651,66.707,66.6483,66.6483,123480.0
2019-01-18 12:05:00,79.44,79.45,79.39,79.41,42674.0,66.6567,66.6651,66.6147,66.6315,42674.0
2019-01-18 12:10:00,79.41,79.53,79.4,79.5,63591.0,66.6315,66.7322,66.6231,66.707,63591.0
2019-01-18 12:15:00,79.5,79.53,79.41,79.42,51547.0,66.707,66.7322,66.6315,66.6399,51547.0
2019-01-18 12:20:00,79.43,79.53,79.4,79.51,93561.0,66.6483,66.7322,66.6231,66.7154,93561.0
2019-01-18 12:25:00,79.51,79.59,79.5,79.56,430606.0,66.7154,66.7825,66.707,66.7573,430606.0
2019-01-18 12:30:00,79.56,79.62,79.53,79.58,101682.0,66.7573,66.8077,66.7322,66.7741,101682.0
2019-01-18 12:35:00,79.58,79.62,79.55,79.61,117530.0,66.7741,66.8077,66.749,66.7993,117530.0
2019-01-18 12:40:00,79.6,79.6,79.54,79.54,149940.0,66.7909,66.7909,66.7406,66.7406,149940.0
2019-01-18 12:45:00,79.54,79.55,79.44,79.44,64985.0,66.7406,66.749,66.6567,66.6567,64985.0
2019-01-18 12:50:00,79.45,79.49,79.41,79.45,71290.0,66.6651,66.6986,66.6315,66.6651,71290.0
2019-01-18 12:55:00,79.44,79.56,79.44,79.54,49742.0,66.6567,66.7573,66.6567,66.7406,49742.0
2019-01-18 13:00:00,79.54,79.6,79.53,79.54,36780.0,66.7406,66.7909,66.7322,66.7406,36780.0
2019-01-18 13:05:00,79.53,79.53,79.48,79.48,31123.0,66.7322,66.7322,66.6902,66.6902,31123.0
2019-01-18 13:10:00,79.48,79.52,79.46,79.51,27370.0,66.6902,66.7238,66.6734,66.7154,27370.0
2019-01-18 13:15:00,79.51,79.52,79.46,79.49,27947.0,66.7154,66.7238,66.6734,66.6986,27947.0
2019-01-18 13:20:00,79.5,79.56,79.49,79.53,22367.0,66.707,66.7573,66.6986,66.7322,22367.0
2019-01-18 13:25:00,79.54,79.54,79.4,79.42,53165.0,66.7406,66.7406,66.6231,66.6399,53165.0
2019-01-18 13:30:00,79.42,79.44,79.4,79.43,44443.0,66.6399,66.6567,66.6231,66.6483,44443.0
2019-01-18 13:35:00,79.43,79.44,79.41,79.42,28613.0,66.6483,66.6567,66.6315,66.6399,28613.0
2019-01-18 13:40:00,79.42,79.43,79.4,79.41,32402.0,66.6399,66.6483,66.6231,66.6315,32402.0
2019-01-18 13:45:00,79.41,79.47,79.37,79.45,44786.0,66.6315,66.6818,66.5979,66.6651,44786.0
2019-01-18 13:50:00,79.46,79.47,79.44,79.46,23806.0,66.6734,66.6818,66.6567,66.6734,23806.0
2019-01-18 13:55:00,79.45,79.45,79.4,79.41,47838.0,66.6651,66.6651,66.6231,66.6315,47838.0
2019-01-18 14:00:00,79.41,79.47,79.41,79.47,36251.0,66.6315,66.6818,66.6315,66.6818,36251.0
2019-01-18 14:05:00,79.45,79.49,79.43,79.48,30521.0,66.6651,66.6986,66.6483,66.6902,30521.0
2019-01-18 14:10:00,79.48,79.49,79.46,79.48,28372.0,66.6902,66.6986,66.6734,66.6902,28372.0
2019-01-18 14:15:00,79.46,79.48,79.4,79.4,32802.0,66.6734,66.6902,66.6231,66.6231,32802.0
2019-01-18 14:20:00,79.4,79.41,79.37,79.38,37032.0,66.6231,66.6315,66.5979,66.6063,37032.0
2019-01-18 14:25:00,79.39,79.4,79.34,79.38,39395.0,66.6147,66.6231,66.5728,66.6063,39395.0
2019-01-18 14:30:00,79.38,79.4,79.36,79.38,26722.0,66.6063,66.6231,66.5895,66.6063,26722.0
2019-01-18 14:35:00,79.38,79.4,79.35,79.35,23275.0,66.6063,66.6231,66.5811,66.5811,23275.0
2019-01-18 14:40:00,79.36,79.37,79.31,79.33,54364.0,66.5895,66.5979,66.5476,66.5644,54364.0
2019-01-18 14:45:00,79.33,79.39,79.33,79.39,26171.0,66.5644,66.6147,66.5644,66.6147,26171.0
2019-01-18 14:50:00,79.39,79.46,79.36,79.46,56894.0,66.6147,66.6734,66.5895,66.6734,56894.0
2019-01-18 14:55:00,79.46,79.51,79.46,79.47,32527.0,66.6734,66.7154,66.6734,66.6818,32527.0
2019-01-18 15:00:00,79.46,79.47,79.38,79.43,79674.0,66.6734,66.6818,66.6063,66.6483,79674.0
2019-01-18 15:05:00,79.42,79.45,79.36,79.37,52795.0,66.6399,66.6651,66.5895,66.5979,52795.0
2019-01-18 15:10:00,79.36,79.47,79.34,79.47,50692.0,66.5895,66.6818,66.5728,66.6818,50692.0
2019-01-18 15:15:00,79.46,79.48,79.38,79.4,33997.0,66.6734,66.6902,66.6063,66.6231,33997.0
2019-01-18 15:20:00,79.41,79.43,79.33,79.34,46153.0,66.6315,66.6483,66.5644,66.5728,46153.0
2019-01-18 15:25:00,79.33,79.39,79.32,79.37,43435.0,66.5644,66.6147,66.556,66.5979,43435.0
2019-01-18 15:30:00,79.37,79.43,79.37,79.39,71335.0,66.5979,66.6483,66.5979,66.6147,71335.0
2019-01-18 15:35:00,79.39,79.48,79.38,79.47,112553.0,66.6147,66.6902,66.6063,66.6818,112553.0
2019-01-18 15:40:00,79.48,79.57,79.47,79.56,177396.0,66.6902,66.7657,66.6818,66.7573,177396.0
2019-01-18 15:45:00,79.56,79.61,79.46,79.47,181384.0,66.7573,66.7993,66.6734,66.6818,181384.0
2019-01-18 15:50:00,79.47,79.51,79.37,79.51,177436.0,66.6818,66.7154,66.5979,66.7154,177436.0
2019-01-18 15:55:00,79.5,79.63,79.47,79.61,677801.0,66.707,66.8161,66.6818,66.7993,677801.0
2019-01-22 09:30:00,79.51,79.7,79.36,79.42,307778.0,66.7154,66.8748,66.5895,66.6399,307778.0
2019-01-22 09:35:00,79.42,79.67,79.35,79.54,164274.0,66.6399,66.8496,66.5811,66.7406,164274.0
2019-01-22 09:40:00,79.55,79.57,79.45,79.54,119603.0,66.749,66.7657,66.6651,66.7406,119603.0
2019-01-22 09:45:00,79.55,79.58,79.48,79.55,105853.0,66.749,66.7741,66.6902,66.749,105853.0
2019-01-22 09:50:00,79.56,79.62,79.53,79.6,92691.0,66.7573,66.8077,66.7322,66.7909,92691.0
2019-01-22 09:55:00,79.6,79.62,79.44,79.44,80110.0,66.7909,66.8077,66.6567,66.6567,80110.0
2019-01-22 10:00:00,79.44,79.45,79.36,79.37,110157.0,66.6567,66.6651,66.5895,66.5979,110157.0
2019-01-22 10:05:00,79.38,79.38,79.2,79.29,70805.0,66.6063,66.6063,66.4553,66.5308,70805.0
2019-01-22 10:10:00,79.28,79.35,79.21,79.21,40036.0,66.5224,66.5811,66.4637,66.4637,40036.0
2019-01-22 10:15:00,79.22,79.34,79.22,79.31,54926.0,66.4721,66.5728,66.4721,66.5476,54926.0
2019-01-22 10:20:00,79.32,79.41,79.31,79.35,60403.0,66.556,66.6315,66.5476,66.5811,60403.0
2019-01-22 10:25:00,79.37,79.42,79.35,79.41,45000.0,66.5979,66.6399,66.5811,66.6315,45000.0
2019-01-22 10:30:00,79.41,79.45,79.29,79.29,58112.0,66.6315,66.6651,66.5308,66.5308,58112.0
2019-01-22 10:35:00,79.3,79.3,79.08,79.09,48637.0,66.5392,66.5392,66.3546,66.363,48637.0
2019-01-22 10:40:00,79.08,79.14,79.05,79.09,50275.0,66.3546,66.4049,66.3294,66.363,50275.0
2019-01-22 10:45:00,79.08,79.12,78.97,79.03,41556.0,66.3546,66.3882,66.2623,66.3126,41556.0
2019-01-22 10:50:00,79.04,79.1,78.95,78.98,57162.0,66.321,66.3714,66.2455,66.2707,57162.0
2019-01-22 10:55:00,78.98,79.01,78.9,78.91,27342.0,66.2707,66.2959,66.2036,66.2119,27342.0
2019-01-22 11:00:00,78.91,79.13,78.91,79.11,56958.0,66.2119,66.3965,66.2119,66.3798,56958.0
2019-01-22 11:05:00,79.11,79.15,79.06,79.1,21590.0,66.3798,66.4133,66.3378,66.3714,21590.0
2019-01-22 11:10:00,79.11,79.17,79.07,79.09,22684.0,66.3798,66.4301,66.3462,66.363,22684.0
2019-01-22 11:15:00,79.1,79.17,79.09,79.11,42318.0,66.3714,66.4301,66.363,66.3798,42318.0
2019-01-22 11:20:00,79.11,79.21,79.11,79.18,28879.0,66.3798,66.4637,66.3798,66.4385,28879.0
2019-01-22 11:25:00,79.19,79.25,79.17,79.24,48488.0,66.4469,66.4972,66.4301,66.4888,48488.0
2019-01-22 11:30:00,79.24,79.34,79.24,79.29,39181.0,66.4888,66.5728,66.4888,66.5308,39181.0
2019-01-22 11:35:00,79.28,79.28,79.21,79.22,35998.0,66.5224,66.5224,66.4637,66.4721,35998.0
2019-01-22 11:40:00,79.21,79.21,79.13,79.18,54336.0,66.4637,66.4637,66.3965,66.4385,54336.0
2019-01-22 11:45:00,79.18,79.26,79.18,79.2,23760.0,66.4385,66.5056,66.4385,66.4553,23760.0
2019-01-22 11:50:00,79.19,79.21,79.15,79.17,26418.0,66.4469,66.4637,66.4133,66.4301,26418.0
2019-01-22 11:55:00,79.17,79.2,79.08,79.11,27914.0,66.4301,66.4553,66.3546,66.3798,27914.0
2019-01-22 12:00:00,79.11,79.16,79.08,79.13,43189.0,66.3798,66.4217,66.3546,66.3965,43189.0
2019-01-22 12:05:00,79.12,79.21,79.12,79.2,30581.0,66.3882,66.4637,66.3882,66.4553,30581.0
2019-01-22 12:10:00,79.19,79.22,79.15,79.17,22472.0,66.4469,66.4721,66.4133,66.4301,22472.0
2019-01-22 12:15:00,79.16,79.16,79.08,79.1,19794.0,66.4217,66.4217,66.3546,66.3714,19794.0
2019-01-22 12:20:00,79.1,79.14,79.05,79.05,16380.0,66.3714,66.4049,66.3294,66.3294,16380.0
2019-01-22 12:25:00,79.05,79.05,78.97,78.97,59498.0,66.3294,66.3294,66.2623,66.2623,59498.0
2019-01-22 12:30:00,78.96,79.02,78.87,78.87,50673.0,66.2539,66.3042,66.1784,66.1784,50673.0
2019-01-22 12:35:00,78.87,78.9,78.85,78.85,52647.0,66.1784,66.2036,66.1616,66.1616,52647.0
2019-01-22 12:40:00,78.85,78.9,78.81,78.9,63897.0,66.1616,66.2036,66.128,66.2036,63897.0
2019-01-22 12:45:00,78.91,78.98,78.88,78.97,14797.0,66.2119,66.2707,66.1868,66.2623,14797.0
2019-01-22 12:50:00,78.97,79.05,78.96,79.04,25452.0,66.2623,66.3294,66.2539,66.321,25452.0
2019-01-22 12:55:00,79.03,79.03,78.97,78.99,55328.0,66.3126,66.3126,66.2623,66.2791,55328.0
2019-01-22 13:00:00,78.99,78.99,78.89,78.93,45703.0,66.2791,66.2791,66.1952,66.2287,45703.0
2019-01-22 13:05:00,78.93,78.93,78.83,78.83,18774.0,66.2287,66.2287,66.1448,66.1448,18774.0
2019-01-22 13:10:00,78.83,78.88,78.77,78.84,108447.0,66.1448,66.1868,66.0945,66.1532,108447.0
2019-01-22 13:15:00,78.85,78.9,78.83,78.84,42395.0,66.1616,66.2036,66.1448,66.1532,42395.0
2019-01-22 13:20:00,78.84,79.0,78.84,78.98,51075.0,66.1532,66.2875,66.1532,66.2707,51075.0
2019-01-22 13:25:00,78.97,79.11,78.95,79.09,70983.0,66.2623,66.3798,66.2455,66.363,70983.0
2019-01-22 13:30:00,79.09,79.16,79.08,79.15,58263.0,66.363,66.4217,66.3546,66.4133,58263.0
2019-01-22 13:35:00,79.16,79.21,79.14,79.19,50695.0,66.4217,66.4637,66.4049,66.4469,50695.0
2019-01-22 13:40:00,79.17,79.23,79.16,79.18,35464.0,66.4301,66.4805,66.4217,66.4385,35464.0
2019-01-22 13:45:00,79.18,79.3,79.18,79.3,26667.0,66.4385,66.5392,66.4385,66.5392,26667.0
2019-01-22 13:50:00,79.3,79.39,79.3,79.39,36727.0,66.5392,66.6147,66.5392,66.6147,36727.0
2019-01-22 13:55:00,79.38,79.5,79.38,79.47,32631.0,66.6063,66.707,66.6063,66.6818,32631.0
2019-01-22 14:00:00,79.46,79.46,79.3,79.3,47667.0,66.6734,66.6734,66.5392,66.5392,47667.0
2019-01-22 14:05:00,79.29,79.32,79.22,79.22,29109.0,66.5308,66.556,66.4721,66.4721,29109.0
2019-01-22 14:10:00,79.22,79.25,79.07,79.1,35405.0,66.4721,66.4972,66.3462,66.3714,35405.0
2019-01-22 14:15:00,79.1,79.2,79.07,79.07,48539.0,66.3714,66.4553,66.3462,66.3462,48539.0
2019-01-22 14:20:00,79.08,79.11,78.99,79.0,19330.0,66.3546,66.3798,66.2791,66.2875,19330.0
2019-01-22 14:25:00,79.0,79.04,78.91,78.93,43163.0,66.2875,66.321,66.2119,66.2287,43163.0
2019-01-22 14:30:00,78.94,78.95,78.85,78.89,30578.0,66.2371,66.2455,66.1616,66.1952,30578.0
2019-01-22 14:35:00,78.89,78.9,78.82,78.86,49759.0,66.1952,66.2036,66.1364,66.17,49759.0
2019-01-22 14:40:00,78.87,78.95,78.84,78.86,47268.0,66.1784,66.2455,66.1532,66.17,47268.0
2019-01-22 14:45:00,78.86,78.9,78.8,78.8,29202.0,66.17,66.2036,66.1196,66.1196,29202.0
2019-01-22 14:50:00,78.8,78.91,78.79,78.89,74999.0,66.1196,66.2119,66.1113,66.1952,74999.0
2019-01-22 14:55:00,78.9,79.02,78.9,79.01,70995.0,66.2036,66.3042,66.2036,66.2959,70995.0
2019-01-22 15:00:00,79.0,79.02,78.85,78.86,58350.0,66.2875,66.3042,66.1616,66.17,58350.0
2019-01-22 15:05:00,78.86,78.93,78.82,78.92,50741.0,66.17,66.2287,66.1364,66.2203,50741.0
2019-01-22 15:10:00,78.92,79.0,78.89,78.97,47876.0,66.2203,66.2875,66.1952,66.2623,47876.0
2019-01-22 15:15:00,78.98,79.07,78.97,79.07,36685.0,66.2707,66.3462,66.2623,66.3462,36685.0
2019-01-22 15:20:00,79.08,79.13,79.0,79.09,41815.0,66.3546,66.3965,66.2875,66.363,41815.0
2019-01-22 15:25:00,79.09,79.18,79.08,79.1,67571.0,66.363,66.4385,66.3546,66.3714,67571.0
2019-01-22 15:30:00,79.1,79.12,78.99,78.99,54102.0,66.3714,66.3882,66.2791,66.2791,54102.0
2019-01-22 15:35:00,78.99,79.21,78.92,79.21,74287.0,66.2791,66.4637,66.2203,66.4637,74287.0
2019-01-22 15:40:00,79.22,79.31,79.09,79.09,145524.0,66.4721,66.5476,66.363,66.363,145524.0
2019-01-22 15:45:00,79.09,79.09,78.93,78.97,350494.0,66.363,66.363,66.2287,66.2623,350494.0
2019-01-22 15:50:00,78.97,79.09,78.97,79.04,809162.0,66.2623,66.363,66.2623,66.321,809162.0
2019-01-22 15:55:00,79.05,79.42,79.04,79.42,1825065.0,66.3294,66.6399,66.321,66.6399,1825065.0
2019-01-23 09:30:00,79.47,79.61,79.31,79.44,199652.0,66.6818,66.7993,66.5476,66.6567,199652.0
2019-01-23 09:35:00,79.44,79.58,79.32,79.48,125010.0,66.6567,66.7741,66.556,66.6902,125010.0
2019-01-23 09:40:00,79.51,79.52,79.36,79.45,64658.0,66.7154,66.7238,66.5895,66.6651,64658.0
2019-01-23 09:45:00,79.45,79.51,79.42,79.46,61405.0,66.6651,66.7154,66.6399,66.6734,61405.0
2019-01-23 09:50:00,79.47,79.5,79.38,79.39,46520.0,66.6818,66.707,66.6063,66.6147,46520.0
2019-01-23 09:55:00,79.39,79.42,79.32,79.39,44649.0,66.6147,66.6399,66.556,66.6147,44649.0
2019-01-23 10:00:00,79.38,79.51,79.35,79.5,41713.0,66.6063,66.7154,66.5811,66.707,41713.0
2019-01-23 10:05:00,79.5,79.52,79.45,79.47,39216.0,66.707,66.7238,66.6651,66.6818,39216.0
2019-01-23 10:10:00,79.47,79.51,79.45,79.51,30974.0,66.6818,66.7154,66.6651,66.7154,30974.0
2019-01-23 10:15:00,79.5,79.5,79.42,79.46,46454.0,66.707,66.707,66.6399,66.6734,46454.0
2019-01-23 10:20:00,79.45,79.52,79.38,79.38,26119.0,66.6651,66.7238,66.6063,66.6063,26119.0
2019-01-23 10:25:00,79.39,79.4,79.29,79.3,23268.0,66.6147,66.6231,66.5308,66.5392,23268.0
2019-01-23 10:30:00,79.3,79.34,79.23,79.32,50762.0,66.5392,66.5728,66.4805,66.556,50762.0
2019-01-23 10:35:00,79.32,79.34,79.25,79.32,35009.0,66.556,66.5728,66.4972,66.556,35009.0
2019-01-23 10:40:00,79.33,79.34,79.27,79.31,17699.0,66.5644,66.5728,66.514,66.5476,17699.0
2019-01-23 10:45:00,79.3,79.33,79.25,79.32,43099.0,66.5392,66.5644,66.4972,66.556,43099.0
2019-01-23 10:50:00,79.32,79.36,79.23,79.25,46633.0,66.556,66.5895,66.4805,66.4972,46633.0
2019-01-23 10:55:00,79.25,79.29,79.22,79.29,33362.0,66.4972,66.5308,66.4721,66.5308,33362.0
2019-01-23 11:00:00,79.3,79.33,79.27,79.29,27405.0,66.5392,66.5644,66.514,66.5308,27405.0
2019-01-23 11:05:00,79.29,79.34,79.28,79.31,119797.0,66.5308,66.5728,66.5224,66.5476,119797.0
2019-01-23 11:10:00,79.31,79.33,79.26,79.31,89434.0,66.5476,66.5644,66.5056,66.5476,89434.0
2019-01-23 11:15:00,79.31,79.36,79.25,79.27,77231.0,66.5476,66.5895,66.4972,66.514,77231.0
2019-01-23 11:20:00,79.27,79.28,79.21,79.23,19167.0,66.514,66.5224,66.4637,66.4805,19167.0
2019-01-23 11:25:00,79.22,79.3,79.19,79.28,65730.0,66.4721,66.5392,66.4469,66.5224,65730.0
2019-01-23 11:30:00,79.29,79.31,79.23,79.31,30663.0,66.5308,66.5476,66.4805,66.5476,30663.0
2019-01-23 11:35:00,79.31,79.33,79.27,79.33,16712.0,66.5476,66.5644,66.514,66.5644,16712.0
2019-01-23 11:40:00,79.34,79.38,79.31,79.32,37152.0,66.5728,66.6063,66.5476,66.556,37152.0
2019-01-23 11:45:00,79.32,79.34,79.2,79.21,65227.0,66.556,66.5728,66.4553,66.4637,65227.0
2019-01-23 11:50:00,79.2,79.23,79.08,79.09,190281.0,66.4553,66.4805,66.3546,66.363,190281.0
2019-01-23 11:55:00,79.09,79.11,79.05,79.09,36826.0,66.363,66.3798,66.3294,66.363,36826.0
2019-01-23 12:00:00,79.1,79.17,79.07,79.14,99478.0,66.3714,66.4301,66.3462,66.4049,99478.0
2019-01-23 12:05:00,79.15,79.15,78.92,78.96,87907.0,66.4133,66.4133,66.2203,66.2539,87907.0
2019-01-23 12:10:00,78.97,79.0,78.93,78.98,35633.0,66.2623,66.2875,66.2287,66.2707,35633.0
2019-01-23 12:15:00,78.98,78.99,78.91,78.99,49190.0,66.2707,66.2791,66.2119,66.2791,49190.0
2019-01-23 12:20:00,78.98,79.03,78.93,78.98,41529.0,66.2707,66.3126,66.2287,66.2707,41529.0
2019-01-23 12:25:00,78.97,79.05,78.96,79.04,27800.0,66.2623,66.3294,66.2539,66.321,27800.0
2019-01-23 12:30:00,79.03,79.13,79.01,79.07,70071.0,66.3126,66.3965,66.2959,66.3462,70071.0
2019-01-23 12:35:00,79.07,79.1,79.05,79.08,19218.0,66.3462,66.3714,66.3294,66.3546,19218.0
2019-01-23 12:40:00,79.08,79.19,79.08,79.19,133697.0,66.3546,66.4469,66.3546,66.4469,133697.0
2019-01-23 12:45:00,79.18,79.21,79.12,79.13,37393.0,66.4385,66.4637,66.3882,66.3965,37393.0
2019-01-23 12:50:00,79.13,79.15,79.09,79.09,44408.0,66.3965,66.4133,66.363,66.363,44408.0
2019-01-23 12:55:00,79.08,79.11,79.06,79.09,30371.0,66.3546,66.3798,66.3378,66.363,30371.0
2019-01-23 13:00:00,79.1,79.11,79.06,79.08,92486.0,66.3714,66.3798,66.3378,66.3546,92486.0
2019-01-23 13:05:00,79.07,79.14,79.05,79.14,23006.0,66.3462,66.4049,66.3294,66.4049,23006.0
2019-01-23 13:10:00,79.13,79.14,79.09,79.1,22654.0,66.3965,66.4049,66.363,66.3714,22654.0
2019-01-23 13:15:00,79.11,79.2,79.11,79.15,82251.0,66.3798,66.4553,66.3798,66.4133,82251.0
2019-01-23 13:20:00,79.15,79.15,79.06,79.08,58376.0,66.4133,66.4133,66.3378,66.3546,58376.0
2019-01-23 13:25:00,79.08,79.1,79.02,79.03,32202.0,66.3546,66.3714,66.3042,66.3126,32202.0
2019-01-23 13:30:00,79.04,79.08,79.02,79.07,44647.0,66.321,66.3546,66.3042,66.3462,44647.0
2019-01-23 13:35:00,79.07,79.11,79.07,79.08,27664.0,66.3462,66.3798,66.3462,66.3546,27664.0
2019-01-23 13:40:00,79.07,79.08,79.02,79.07,56768.0,66.3462,66.3546,66.3042,66.3462,56768.0
2019-01-23 13:45:00,79.07,79.09,79.05,79.05,28325.0,66.3462,66.363,66.3294,66.3294,28325.0
2019-01-23 13:50:00,79.06,79.09,79.03,79.07,36116.0,66.3378,66.363,66.3126,66.3462,36116.0
2019-01-23 13:55:00,79.07,79.08,79.0,79.04,62420.0,66.3462,66.3546,66.2875,66.321,62420.0
2019-01-23 14:00:00,79.04,79.12,79.04,79.11,53008.0,66.321,66.3882,66.321,66.3798,53008.0
2019-01-23 14:05:00,79.11,79.13,79.08,79.11,37915.0,66.3798,66.3965,66.3546,66.3798,37915.0
2019-01-23 14:10:00,79.11,79.11,79.11,79.11,0.0,66.3798,66.3798,66.3798,66.3798,0.0
2019-01-23 14:15:00,79.05,79.05,79.01,79.02,14282.0,66.3294,66.3294,66.2959,66.3042,14282.0
2019-01-23 14:20:00,79.01,79.1,79.01,79.09,105730.0,66.2959,66.3714,66.2959,66.363,105730.0
2019-01-23 14:25:00,79.1,79.13,79.08,79.11,26359.0,66.3714,66.3965,66.3546,66.3798,26359.0
2019-01-23 14:30:00,79.11,79.11,79.03,79.08,65956.0,66.3798,66.3798,66.3126,66.3546,65956.0
2019-01-23 14:35:00,79.09,79.13,79.06,79.07,36635.0,66.363,66.3965,66.3378,66.3462,36635.0
2019-01-23 14:40:00,79.07,79.07,79.0,79.0,28216.0,66.3462,66.3462,66.2875,66.2875,28216.0
2019-01-23 14:45:00,78.99,79.01,78.96,78.99,22459.0,66.2791,66.2959,66.2539,66.2791,22459.0
2019-01-23 14:50:00,79.0,79.09,79.0,79.09,41204.0,66.2875,66.363,66.2875,66.363,41204.0
2019-01-23 14:55:00,79.09,79.12,79.06,79.09,52088.0,66.363,66.3882,66.3378,66.363,52088.0
2019-01-23 15:00:00,79.09,79.17,79.09,79.15,42128.0,66.363,66.4301,66.363,66.4133,42128.0
2019-01-23 15:05:00,79.16,79.19,79.1,79.11,39033.0,66.4217,66.4469,66.3714,66.3798,39033.0
2019-01-23 15:10:00,79.1,79.14,79.09,79.11,30110.0,66.3714,66.4049,66.363,66.3798,30110.0
2019-01-23 15:15:00,79.11,79.17,79.11,79.17,27593.0,66.3798,66.4301,66.3798,66.4301,27593.0
2019-01-23 15:20:00,79.17,79.2,79.16,79.17,51048.0,66.4301,66.4553,66.4217,66.4301,51048.0
2019-01-23 15:25:00,79.17,79.2,79.17,79.19,226814.0,66.4301,66.4553,66.4301,66.4469,226814.0
2019-01-23 15:30:00,79.19,79.2,79.12,79.14,61484.0,66.4469,66.4553,66.3882,66.4049,61484.0
2019-01-23 15:35:00,79.15,79.23,79.13,79.22,143086.0,66.4133,66.4805,66.3965,66.4721,143086.0
2019-01-23 15:40:00,79.22,79.28,79.21,79.28,132047.0,66.4721,66.5224,66.4637,66.5224,132047.0
2019-01-23 15:45:00,79.28,79.39,79.28,79.36,183161.0,66.5224,66.6147,66.5224,66.5895,183161.0
2019-01-23 15:50:00,79.36,79.37,79.23,79.25,139928.0,66.5895,66.5979,66.4805,66.4972,139928.0
2019-01-23 15:55:00,79.25,79.45,79.24,79.42,629686.0,66.4972,66.6651,66.4888,66.6399,629686.0
2019-01-24 09:30:00,79.33,79.4,79.19,79.2,122180.0,66.5644,66.6231,66.4469,66.4553,122180.0
2019-01-24 09:35:00,79.21,79.22,78.92,78.98,155143.0,66.4637,66.4721,66.2203,66.2707,155143.0
2019-01-24 09:40:00,78.98,79.3,78.98,79.27,146556.0,66.2707,66.5392,66.2707,66.514,146556.0
2019-01-24 09:45:00,79.26,79.42,79.26,79.42,69331.0,66.5056,66.6399,66.5056,66.6399,69331.0
2019-01-24 09:50:00,79.41,79.5,79.39,79.4,75098.0,66.6315,66.707,66.6147,66.6231,75098.0
2019-01-24 09:55:00,79.39,79.47,79.34,79.45,80877.0,66.6147,66.6818,66.5728,66.6651,80877.0
2019-01-24 10:00:00,79.43,79.47,79.37,79.38,52501.0,66.6483,66.6818,66.5979,66.6063,52501.0
2019-01-24 10:05:00,79.38,79.48,79.35,79.42,27600.0,66.6063,66.6902,66.5811,66.6399,27600.0
2019-01-24 10:10:00,79.42,79.5,79.42,79.5,42853.0,66.6399,66.707,66.6399,66.707,42853.0
2019-01-24 10:15:00,79.5,79.55,79.49,79.54,43959.0,66.707,66.749,66.6986,66.7406,43959.0
2019-01-24 10:20:00,79.53,79.53,79.45,79.45,46760.0,66.7322,66.7322,66.6651,66.6651,46760.0
2019-01-24 10:25:00,79.47,79.63,79.45,79.62,49498.0,66.6818,66.8161,66.6651,66.8077,49498.0
2019-01-24 10:30:00,79.63,79.66,79.57,79.58,18939.0,66.8161,66.8413,66.7657,66.7741,18939.0
2019-01-24 10:35:00,79.59,79.64,79.55,79.63,28390.0,66.7825,66.8245,66.749,66.8161,28390.0
2019-01-24 10:40:00,79.65,79.69,79.63,79.65,21848.0,66.8329,66.8664,66.8161,66.8329,21848.0
2019-01-24 10:45:00,79.65,79.72,79.62,79.68,54310.0,66.8329,66.8916,66.8077,66.858,54310.0
2019-01-24 10:50:00,79.68,79.72,79.64,79.66,25142.0,66.858,66.8916,66.8245,66.8413,25142.0
2019-01-24 10:55:00,79.67,79.73,79.61,79.72,44605.0,66.8496,66.9,66.7993,66.8916,44605.0
2019-01-24 11:00:00,79.73,79.75,79.62,79.72,38629.0,66.9,66.9168,66.8077,66.8916,38629.0
2019-01-24 11:05:00,79.73,79.76,79.69,79.74,41359.0,66.9,66.9252,66.8664,66.9084,41359.0
2019-01-24 11:10:00,79.74,79.77,79.7,79.77,70851.0,66.9084,66.9336,66.8748,66.9336,70851.0
2019-01-24 11:15:00,79.77,79.81,79.72,79.73,56983.0,66.9336,66.9671,66.8916,66.9,56983.0
2019-01-24 11:20:00,79.73,79.73,79.66,79.68,47066.0,66.9,66.9,66.8413,66.858,47066.0
2019-01-24 11:25:00,79.68,79.69,79.62,79.62,29465.0,66.858,66.8664,66.8077,66.8077,29465.0
2019-01-24 11:30:00,79.62,79.63,79.49,79.56,75890.0,66.8077,66.8161,66.6986,66.7573,75890.0
2019-01-24 11:35:00,79.56,79.62,79.54,79.58,20964.0,66.7573,66.8077,66.7406,66.7741,20964.0
2019-01-24 11:40:00,79.58,79.63,79.54,79.6,20928.0,66.7741,66.8161,66.7406,66.7909,20928.0
2019-01-24 11:45:00,79.6,79.66,79.59,79.61,32398.0,66.7909,66.8413,66.7825,66.7993,32398.0
2019-01-24 11:50:00,79.61,79.67,79.59,79.67,57570.0,66.7993,66.8496,66.7825,66.8496,57570.0
2019-01-24 11:55:00,79.67,79.71,79.65,79.69,23362.0,66.8496,66.8832,66.8329,66.8664,23362.0
2019-01-24 12:00:00,79.68,79.68,79.62,79.62,19500.0,66.858,66.858,66.8077,66.8077,19500.0
2019-01-24 12:05:00,79.63,79.65,79.59,79.59,11893.0,66.8161,66.8329,66.7825,66.7825,11893.0
2019-01-24 12:10:00,79.59,79.6,79.54,79.55,21277.0,66.7825,66.7909,66.7406,66.749,21277.0
2019-01-24 12:15:00,79.55,79.58,79.53,79.55,33886.0,66.749,66.7741,66.7322,66.749,33886.0
2019-01-24 12:20:00,79.56,79.57,79.54,79.54,16168.0,66.7573,66.7657,66.7406,66.7406,16168.0
2019-01-24 12:25:00,79.54,79.54,79.45,79.47,48794.0,66.7406,66.7406,66.6651,66.6818,48794.0
2019-01-24 12:30:00,79.47,79.57,79.47,79.54,22565.0,66.6818,66.7657,66.6818,66.7406,22565.0
2019-01-24 12:35:00,79.54,79.57,79.51,79.54,22730.0,66.7406,66.7657,66.7154,66.7406,22730.0
2019-01-24 12:40:00,79.53,79.55,79.49,79.55,13338.0,66.7322,66.749,66.6986,66.749,13338.0
2019-01-24 12:45:00,79.55,79.57,79.53,79.54,20579.0,66.749,66.7657,66.7322,66.7406,20579.0
2019-01-24 12:50:00,79.54,79.57,79.48,79.51,25258.0,66.7406,66.7657,66.6902,66.7154,25258.0
2019-01-24 12:55:00,79.52,79.54,79.47,79.5,22263.0,66.7238,66.7406,66.6818,66.707,22263.0
2019-01-24 13:00:00,79.5,79.53,79.43,79.46,31061.0,66.707,66.7322,66.6483,66.6734,31061.0
2019-01-24 13:05:00,79.46,79.49,79.4,79.4,36850.0,66.6734,66.6986,66.6231,66.6231,36850.0
2019-01-24 13:10:00,79.39,79.4,79.28,79.35,78323.0,66.6147,66.6231,66.5224,66.5811,78323.0
2019-01-24 13:15:00,79.34,79.39,79.3,79.39,45379.0,66.5728,66.6147,66.5392,66.6147,45379.0
2019-01-24 13:20:00,79.38,79.38,79.34,79.34,24197.0,66.6063,66.6063,66.5728,66.5728,24197.0
2019-01-24 13:25:00,79.36,79.45,79.35,79.39,16371.0,66.5895,66.6651,66.5811,66.6147,16371.0
2019-01-24 13:30:00,79.38,79.5,79.38,79.5,27342.0,66.6063,66.707,66.6063,66.707,27342.0
2019-01-24 13:35:00,79.5,79.61,79.48,79.48,620729.0,66.707,66.7993,66.6902,66.6902,620729.0
2019-01-24 13:40:00,79.48,79.53,79.46,79.47,71652.0,66.6902,66.7322,66.6734,66.6818,71652.0
2019-01-24 13:45:00,79.48,79.56,79.46,79.55,66335.0,66.6902,66.7573,66.6734,66.749,66335.0
2019-01-24 13:50:00,79.56,79.59,79.55,79.56,21642.0,66.7573,66.7825,66.749,66.7573,21642.0
2019-01-24 13:55:00,79.57,79.63,79.56,79.63,64802.0,66.7657,66.8161,66.7573,66.8161,64802.0
2019-01-24 14:00:00,79.63,79.64,79.58,79.64,63225.0,66.8161,66.8245,66.7741,66.8245,63225.0
2019-01-24 14:05:00,79.65,79.69,79.62,79.68,214886.0,66.8329,66.8664,66.8077,66.858,214886.0
2019-01-24 14:10:00,79.68,79.7,79.65,79.7,60029.0,66.858,66.8748,66.8329,66.8748,60029.0
2019-01-24 14:15:00,79.7,79.72,79.64,79.69,60471.0,66.8748,66.8916,66.8245,66.8664,60471.0
2019-01-24 14:20:00,79.69,79.73,79.68,79.7,66828.0,66.8664,66.9,66.858,66.8748,66828.0
2019-01-24 14:25:00,79.7,79.73,79.69,79.72,25420.0,66.8748,66.9,66.8664,66.8916,25420.0
2019-01-24 14:30:00,79.72,79.73,79.7,79.71,30444.0,66.8916,66.9,66.8748,66.8832,30444.0
2019-01-24 14:35:00,79.7,79.76,79.69,79.75,64522.0,66.8748,66.9252,66.8664,66.9168,64522.0
2019-01-24 14:40:00,79.76,79.76,79.7,79.73,40012.0,66.9252,66.9252,66.8748,66.9,40012.0
2019-01-24 14:45:00,79.73,79.76,79.72,79.74,57509.0,66.9,66.9252,66.8916,66.9084,57509.0
2019-01-24 14:50:00,79.75,79.8,79.73,79.8,48086.0,66.9168,66.9587,66.9,66.9587,48086.0
2019-01-24 14:55:00,79.8,79.8,79.72,79.72,61860.0,66.9587,66.9587,66.8916,66.8916,61860.0
2019-01-24 15:00:00,79.72,79.77,79.71,79.75,52091.0,66.8916,66.9336,66.8832,66.9168,52091.0
2019-01-24 15:05:00,79.76,79.83,79.75,79.82,55647.0,66.9252,66.9839,66.9168,66.9755,55647.0
2019-01-24 15:10:00,79.81,79.83,79.76,79.81,63260.0,66.9671,66.9839,66.9252,66.9671,63260.0
2019-01-24 15:15:00,79.81,79.87,79.81,79.83,57714.0,66.9671,67.0175,66.9671,66.9839,57714.0
2019-01-24 15:20:00,79.83,79.84,79.78,79.78,56514.0,66.9839,66.9923,66.9419,66.9419,56514.0
2019-01-24 15:25:00,79.77,79.81,79.74,79.75,79822.0,66.9336,66.9671,66.9084,66.9168,79822.0
2019-01-24 15:30:00,79.75,79.77,79.7,79.77,106587.0,66.9168,66.9336,66.8748,66.9336,106587.0
2019-01-24 15:35:00,79.77,79.78,79.71,79.71,87414.0,66.9336,66.9419,66.8832,66.8832,87414.0
2019-01-24 15:40:00,79.71,79.73,79.69,79.7,47166.0,66.8832,66.9,66.8664,66.8748,47166.0
2019-01-24 15:45:00,79.7,79.73,79.65,79.66,55682.0,66.8748,66.9,66.8329,66.8413,55682.0
2019-01-24 15:50:00,79.66,79.69,79.63,79.68,164213.0,66.8413,66.8664,66.8161,66.858,164213.0
2019-01-24 15:55:00,79.69,79.74,79.68,79.7,569010.0,66.8664,66.9084,66.858,66.8748,569010.0
2019-01-25 09:30:00,79.96,80.23,79.67,80.16,182134.0,67.093,67.3195,66.8496,67.2608,182134.0
2019-01-25 09:35:00,80.15,80.25,79.96,80.0,101872.0,67.2524,67.3363,67.093,67.1265,101872.0
2019-01-25 09:40:00,80.0,80.1,80.0,80.04,72890.0,67.1265,67.2105,67.1265,67.1601,72890.0
2019-01-25 09:45:00,80.04,80.13,80.02,80.08,58093.0,67.1601,67.2356,67.1433,67.1937,58093.0
2019-01-25 09:50:00,80.07,80.23,80.06,80.15,165558.0,67.1853,67.3195,67.1769,67.2524,165558.0
2019-01-25 09:55:00,80.16,80.22,80.09,80.2,38424.0,67.2608,67.3111,67.2021,67.2944,38424.0
2019-01-25 10:00:00,80.2,80.23,80.15,80.21,33858.0,67.2944,67.3195,67.2524,67.3028,33858.0
2019-01-25 10:05:00,80.22,80.24,80.2,80.22,20781.0,67.3111,67.3279,67.2944,67.3111,20781.0
2019-01-25 10:10:00,80.23,80.29,80.22,80.24,66924.0,67.3195,67.3699,67.3111,67.3279,66924.0
2019-01-25 10:15:00,80.24,80.33,80.2,80.31,49730.0,67.3279,67.4034,67.2944,67.3867,49730.0
2019-01-25 10:20:00,80.3,80.43,80.28,80.42,40950.0,67.3783,67.4874,67.3615,67.479,40950.0
2019-01-25 10:25:00,80.42,80.46,80.39,80.42,70740.0,67.479,67.5125,67.4538,67.479,70740.0
2019-01-25 10:30:00,80.42,80.46,80.32,80.45,111784.0,67.479,67.5125,67.3951,67.5041,111784.0
2019-01-25 10:35:00,80.45,80.5,80.44,80.45,164848.0,67.5041,67.5461,67.4957,67.5041,164848.0
2019-01-25 10:40:00,80.46,80.46,80.4,80.44,35403.0,67.5125,67.5125,67.4622,67.4957,35403.0
2019-01-25 10:45:00,80.44,80.46,80.39,80.41,67998.0,67.4957,67.5125,67.4538,67.4706,67998.0
2019-01-25 10:50:00,80.41,80.46,80.36,80.39,18134.0,67.4706,67.5125,67.4286,67.4538,18134.0
2019-01-25 10:55:00,80.38,80.5,80.38,80.5,26314.0,67.4454,67.5461,67.4454,67.5461,26314.0
2019-01-25 11:00:00,80.51,80.54,80.47,80.5,142494.0,67.5545,67.5796,67.5209,67.5461,142494.0
2019-01-25 11:05:00,80.5,80.51,80.41,80.49,73621.0,67.5461,67.5545,67.4706,67.5377,73621.0
2019-01-25 11:10:00,80.5,80.56,80.49,80.54,48724.0,67.5461,67.5964,67.5377,67.5796,48724.0
2019-01-25 11:15:00,80.54,80.58,80.52,80.55,58716.0,67.5796,67.6132,67.5629,67.588,58716.0
2019-01-25 11:20:00,80.55,80.56,80.46,80.5,109069.0,67.588,67.5964,67.5125,67.5461,109069.0
2019-01-25 11:25:00,80.49,80.51,80.45,80.46,42037.0,67.5377,67.5545,67.5041,67.5125,42037.0
2019-01-25 11:30:00,80.46,80.47,80.41,80.44,36609.0,67.5125,67.5209,67.4706,67.4957,36609.0
2019-01-25 11:35:00,80.43,80.48,80.39,80.47,29212.0,67.4874,67.5293,67.4538,67.5209,29212.0
2019-01-25 11:40:00,80.48,80.51,80.43,80.45,21802.0,67.5293,67.5545,67.4874,67.5041,21802.0
2019-01-25 11:45:00,80.44,80.44,80.32,80.32,32497.0,67.4957,67.4957,67.3951,67.3951,32497.0
2019-01-25 11:50:00,80.32,80.36,80.3,80.3,18436.0,67.3951,67.4286,67.3783,67.3783,18436.0
2019-01-25 11:55:00,80.3,80.35,80.27,80.3,25907.0,67.3783,67.4202,67.3531,67.3783,25907.0
2019-01-25 12:00:00,80.31,80.31,80.18,80.19,25478.0,67.3867,67.3867,67.2776,67.286,25478.0
2019-01-25 12:05:00,80.18,80.21,80.14,80.19,35572.0,67.2776,67.3028,67.244,67.286,35572.0
2019-01-25 12:10:00,80.19,80.25,80.17,80.19,28985.0,67.286,67.3363,67.2692,67.286,28985.0
2019-01-25 12:15:00,80.19,80.22,80.15,80.16,39604.0,67.286,67.3111,67.2524,67.2608,39604.0
2019-01-25 12:20:00,80.15,80.17,80.11,80.14,22524.0,67.2524,67.2692,67.2188,67.244,22524.0
2019-01-25 12:25:00,80.15,80.23,80.14,80.21,44374.0,67.2524,67.3195,67.244,67.3028,44374.0
2019-01-25 12:30:00,80.2,80.22,80.15,80.16,27229.0,67.2944,67.3111,67.2524,67.2608,27229.0
2019-01-25 12:35:00,80.15,80.19,80.11,80.14,58523.0,67.2524,67.286,67.2188,67.244,58523.0
2019-01-25 12:40:00,80.15,80.22,80.13,80.18,51036.0,67.2524,67.3111,67.2356,67.2776,51036.0
2019-01-25 12:45:00,80.19,80.24,80.11,80.21,105008.0,67.286,67.3279,67.2188,67.3028,105008.0
2019-01-25 12:50:00,80.21,80.25,80.16,80.18,23644.0,67.3028,67.3363,67.2608,67.2776,23644.0
2019-01-25 12:55:00,80.18,80.24,80.17,80.23,22901.0,67.2776,67.3279,67.2692,67.3195,22901.0
2019-01-25 13:00:00,80.23,80.26,80.19,80.25,34611.0,67.3195,67.3447,67.286,67.3363,34611.0
2019-01-25 13:05:00,80.24,80.25,80.2,80.25,19313.0,67.3279,67.3363,67.2944,67.3363,19313.0
2019-01-25 13:10:00,80.25,80.25,80.17,80.2,23643.0,67.3363,67.3363,67.2692,67.2944,23643.0
2019-01-25 13:15:00,80.18,80.23,80.15,80.22,18374.0,67.2776,67.3195,67.2524,67.3111,18374.0
2019-01-25 13:20:00,80.21,80.25,80.2,80.24,18480.0,67.3028,67.3363,67.2944,67.3279,18480.0
2019-01-25 13:25:00,80.24,80.3,80.22,80.28,18259.0,67.3279,67.3783,67.3111,67.3615,18259.0
2019-01-25 13:30:00,80.27,80.29,80.25,80.29,23604.0,67.3531,67.3699,67.3363,67.3699,23604.0
2019-01-25 13:35:00,80.29,80.33,80.27,80.29,26728.0,67.3699,67.4034,67.3531,67.3699,26728.0
2019-01-25 13:40:00,80.3,80.31,80.26,80.28,21856.0,67.3783,67.3867,67.3447,67.3615,21856.0
2019-01-25 13:45:00,80.28,80.3,80.26,80.27,16972.0,67.3615,67.3783,67.3447,67.3531,16972.0
2019-01-25 13:50:00,80.26,80.33,80.26,80.28,18826.0,67.3447,67.4034,67.3447,67.3615,18826.0
2019-01-25 13:55:00,80.29,80.38,80.28,80.37,27597.0,67.3699,67.4454,67.3615,67.437,27597.0
2019-01-25 14:00:00,80.37,80.39,80.34,80.35,23818.0,67.437,67.4538,67.4118,67.4202,23818.0
2019-01-25 14:05:00,80.35,80.38,80.3,80.36,16032.0,67.4202,67.4454,67.3783,67.4286,16032.0
2019-01-25 14:10:00,80.35,80.4,80.34,80.37,26812.0,67.4202,67.4622,67.4118,67.437,26812.0
2019-01-25 14:15:00,80.37,80.39,80.31,80.34,19349.0,67.437,67.4538,67.3867,67.4118,19349.0
2019-01-25 14:20:00,80.35,80.39,80.31,80.39,21483.0,67.4202,67.4538,67.3867,67.4538,21483.0
2019-01-25 14:25:00,80.38,80.4,80.34,80.38,21944.0,67.4454,67.4622,67.4118,67.4454,21944.0
2019-01-25 14:30:00,80.37,80.4,80.34,80.39,68663.0,67.437,67.4622,67.4118,67.4538,68663.0
2019-01-25 14:35:00,80.39,80.46,80.38,80.41,118722.0,67.4538,67.5125,67.4454,67.4706,118722.0
2019-01-25 14:40:00,80.41,80.45,80.4,80.42,17580.0,67.4706,67.5041,67.4622,67.479,17580.0
2019-01-25 14:45:00,80.41,80.42,80.32,80.32,27496.0,67.4706,67.479,67.3951,67.3951,27496.0
2019-01-25 14:50:00,80.31,80.43,80.31,80.43,30715.0,67.3867,67.4874,67.3867,67.4874,30715.0
2019-01-25 14:55:00,80.43,80.53,80.42,80.46,49544.0,67.4874,67.5713,67.479,67.5125,49544.0
2019-01-25 15:00:00,80.46,80.54,80.43,80.52,57590.0,67.5125,67.5796,67.4874,67.5629,57590.0
2019-01-25 15:05:00,80.52,80.56,80.5,80.54,20847.0,67.5629,67.5964,67.5461,67.5796,20847.0
2019-01-25 15:10:00,80.54,80.55,80.5,80.5,28531.0,67.5796,67.588,67.5461,67.5461,28531.0
2019-01-25 15:15:00,80.51,80.67,80.5,80.67,41632.0,67.5545,67.6887,67.5461,67.6887,41632.0
2019-01-25 15:20:00,80.66,80.7,80.51,80.51,83853.0,67.6803,67.7139,67.5545,67.5545,83853.0
2019-01-25 15:25:00,80.51,80.51,80.33,80.39,159403.0,67.5545,67.5545,67.4034,67.4538,159403.0
2019-01-25 15:30:00,80.38,80.38,80.28,80.3,65824.0,67.4454,67.4454,67.3615,67.3783,65824.0
2019-01-25 15:35:00,80.29,80.37,80.26,80.34,61989.0,67.3699,67.437,67.3447,67.4118,61989.0
2019-01-25 15:40:00,80.34,80.46,80.29,80.45,86123.0,67.4118,67.5125,67.3699,67.5041,86123.0
2019-01-25 15:45:00,80.45,80.6,80.45,80.58,155923.0,67.5041,67.63,67.5041,67.6132,155923.0
2019-01-25 15:50:00,80.58,80.58,80.51,80.56,153549.0,67.6132,67.6132,67.5545,67.5964,153549.0
2019-01-25 15:55:00,80.56,80.67,80.53,80.64,648569.0,67.5964,67.6887,67.5713,67.6636,648569.0
2019-01-28 09:30:00,80.46,80.47,80.25,80.42,126924.0,67.5125,67.5209,67.3363,67.479,126924.0
2019-01-28 09:35:00,80.43,80.61,80.41,80.46,113348.0,67.4874,67.6384,67.4706,67.5125,113348.0
2019-01-28 09:40:00,80.49,80.62,80.48,80.58,66236.0,67.5377,67.6468,67.5293,67.6132,66236.0
2019-01-28 09:45:00,80.56,80.67,80.55,80.59,57348.0,67.5964,67.6887,67.588,67.6216,57348.0
2019-01-28 09:50:00,80.59,80.66,80.51,80.52,68138.0,67.6216,67.6803,67.5545,67.5629,68138.0
2019-01-28 09:55:00,80.52,80.54,80.43,80.44,74042.0,67.5629,67.5796,67.4874,67.4957,74042.0
2019-01-28 10:00:00,80.44,80.53,80.41,80.51,54147.0,67.4957,67.5713,67.4706,67.5545,54147.0
2019-01-28 10:05:00,80.52,80.62,80.49,80.56,83791.0,67.5629,67.6468,67.5377,67.5964,83791.0
2019-01-28 10:10:00,80.55,80.64,80.51,80.61,42298.0,67.588,67.6636,67.5545,67.6384,42298.0
2019-01-28 10:15:00,80.62,80.77,80.62,80.74,62213.0,67.6468,67.7726,67.6468,67.7475,62213.0
2019-01-28 10:20:00,80.74,80.84,80.71,80.74,105221.0,67.7475,67.8314,67.7223,67.7475,105221.0
2019-01-28 10:25:00,80.74,80.82,80.66,80.8,117715.0,67.7475,67.8146,67.6803,67.7978,117715.0
2019-01-28 10:30:00,80.81,80.82,80.7,80.75,89730.0,67.8062,67.8146,67.7139,67.7559,89730.0
2019-01-28 10:35:00,80.75,80.84,80.72,80.77,67183.0,67.7559,67.8314,67.7307,67.7726,67183.0
2019-01-28 10:40:00,80.77,80.89,80.77,80.86,130693.0,67.7726,67.8733,67.7726,67.8482,130693.0
2019-01-28 10:45:00,80.86,80.89,80.8,80.81,53157.0,67.8482,67.8733,67.7978,67.8062,53157.0
2019-01-28 10:50:00,80.83,80.86,80.78,80.79,50768.0,67.823,67.8482,67.781,67.7894,50768.0
2019-01-28 10:55:00,80.8,80.91,80.76,80.87,37415.0,67.7978,67.8901,67.7642,67.8565,37415.0
2019-01-28 11:00:00,80.87,80.89,80.77,80.78,38171.0,67.8565,67.8733,67.7726,67.781,38171.0
2019-01-28 11:05:00,80.77,80.9,80.76,80.88,30848.0,67.7726,67.8817,67.7642,67.8649,30848.0
2019-01-28 11:10:00,80.88,80.93,80.82,80.9,49143.0,67.8649,67.9069,67.8146,67.8817,49143.0
2019-01-28 11:15:00,80.89,80.9,80.82,80.83,58308.0,67.8733,67.8817,67.8146,67.823,58308.0
2019-01-28 11:20:00,80.85,80.9,80.81,80.84,77925.0,67.8398,67.8817,67.8062,67.8314,77925.0
2019-01-28 11:25:00,80.84,80.95,80.81,80.93,86559.0,67.8314,67.9237,67.8062,67.9069,86559.0
2019-01-28 11:30:00,80.93,80.99,80.91,80.93,33394.0,67.9069,67.9572,67.8901,67.9069,33394.0
2019-01-28 11:35:00,80.93,80.97,80.87,80.89,42328.0,67.9069,67.9405,67.8565,67.8733,42328.0
2019-01-28 11:40:00,80.89,80.89,80.81,80.84,40187.0,67.8733,67.8733,67.8062,67.8314,40187.0
2019-01-28 11:45:00,80.83,80.86,80.64,80.65,111629.0,67.823,67.8482,67.6636,67.6719,111629.0
2019-01-28 11:50:00,80.65,80.83,80.61,80.81,115122.0,67.6719,67.823,67.6384,67.8062,115122.0
2019-01-28 11:55:00,80.81,80.92,80.78,80.79,45754.0,67.8062,67.8985,67.781,67.7894,45754.0
2019-01-28 12:00:00,80.78,80.9,80.78,80.89,53300.0,67.781,67.8817,67.781,67.8733,53300.0
2019-01-28 12:05:00,80.89,81.01,80.85,81.01,34037.0,67.8733,67.974,67.8398,67.974,34037.0
2019-01-28 12:10:00,81.02,81.07,80.95,81.06,38815.0,67.9824,68.0244,67.9237,68.016,38815.0
2019-01-28 12:15:00,81.07,81.09,80.98,80.99,50041.0,68.0244,68.0411,67.9488,67.9572,50041.0
2019-01-28 12:20:00,80.98,81.09,80.96,80.97,63472.0,67.9488,68.0411,67.9321,67.9405,63472.0
2019-01-28 12:25:00,80.97,81.01,80.94,80.98,32334.0,67.9405,67.974,67.9153,67.9488,32334.0
2019-01-28 12:30:00,80.97,80.99,80.87,80.95,37289.0,67.9405,67.9572,67.8565,67.9237,37289.0
2019-01-28 12:35:00,80.95,81.0,80.94,80.99,18011.0,67.9237,67.9656,67.9153,67.9572,18011.0
2019-01-28 12:40:00,80.98,81.02,80.97,81.0,39648.0,67.9488,67.9824,67.9405,67.9656,39648.0
2019-01-28 12:45:00,81.01,81.06,80.95,81.03,112934.0,67.974,68.016,67.9237,67.9908,112934.0
2019-01-28 12:50:00,81.03,81.13,81.02,81.11,27192.0,67.9908,68.0747,67.9824,68.0579,27192.0
2019-01-28 12:55:00,81.1,81.1,81.02,81.03,28407.0,68.0495,68.0495,67.9824,67.9908,28407.0
2019-01-28 13:00:00,81.03,81.09,81.03,81.09,24866.0,67.9908,68.0411,67.9908,68.0411,24866.0
2019-01-28 13:05:00,81.09,81.13,81.07,81.11,32963.0,68.0411,68.0747,68.0244,68.0579,32963.0
2019-01-28 13:10:00,81.11,81.19,81.11,81.14,44083.0,68.0579,68.1251,68.0579,68.0831,44083.0
2019-01-28 13:15:00,81.15,81.19,81.09,81.1,19767.0,68.0915,68.1251,68.0411,68.0495,19767.0
2019-01-28 13:20:00,81.1,81.21,81.1,81.16,48843.0,68.0495,68.1418,68.0495,68.0999,48843.0
2019-01-28 13:25:00,81.16,81.19,81.12,81.18,18007.0,68.0999,68.1251,68.0663,68.1167,18007.0
2019-01-28 13:30:00,81.18,81.33,81.18,81.33,31806.0,68.1167,68.2425,68.1167,68.2425,31806.0
2019-01-28 13:35:00,81.33,81.36,81.29,81.35,49620.0,68.2425,68.2677,68.209,68.2593,49620.0
2019-01-28 13:40:00,81.35,81.37,81.27,81.36,40401.0,68.2593,68.2761,68.1922,68.2677,40401.0
2019-01-28 13:45:00,81.37,81.42,81.3,81.31,134912.0,68.2761,68.318,68.2174,68.2257,134912.0
2019-01-28 13:50:00,81.32,81.39,81.31,81.35,154147.0,68.2341,68.2929,68.2257,68.2593,154147.0
2019-01-28 13:55:00,81.36,81.4,81.26,81.29,67680.0,68.2677,68.3013,68.1838,68.209,67680.0
2019-01-28 14:00:00,81.3,81.32,81.24,81.24,37542.0,68.2174,68.2341,68.167,68.167,37542.0
2019-01-28 14:05:00,81.24,81.27,81.17,81.2,71700.0,68.167,68.1922,68.1083,68.1334,71700.0
2019-01-28 14:10:00,81.2,81.22,81.18,81.19,58127.0,68.1334,68.1502,68.1167,68.1251,58127.0
2019-01-28 14:15:00,81.2,81.21,81.09,81.13,57241.0,68.1334,68.1418,68.0411,68.0747,57241.0
2019-01-28 14:20:00,81.12,81.14,81.03,81.05,19623.0,68.0663,68.0831,67.9908,68.0076,19623.0
2019-01-28 14:25:00,81.05,81.13,81.04,81.13,33633.0,68.0076,68.0747,67.9992,68.0747,33633.0
2019-01-28 14:30:00,81.14,81.17,81.1,81.14,31691.0,68.0831,68.1083,68.0495,68.0831,31691.0
2019-01-28 14:35:00,81.14,81.23,81.13,81.22,35516.0,68.0831,68.1586,68.0747,68.1502,35516.0
2019-01-28 14:40:00,81.22,81.29,81.21,81.29,58891.0,68.1502,68.209,68.1418,68.209,58891.0
2019-01-28 14:45:00,81.29,81.37,81.28,81.35,38189.0,68.209,68.2761,68.2006,68.2593,38189.0
2019-01-28 14:50:00,81.36,81.43,81.35,81.43,38764.0,68.2677,68.3264,68.2593,68.3264,38764.0
2019-01-28 14:55:00,81.43,81.44,81.37,81.4,54141.0,68.3264,68.3348,68.2761,68.3013,54141.0
2019-01-28 15:00:00,81.41,81.47,81.4,81.43,71479.0,68.3097,68.36,68.3013,68.3264,71479.0
2019-01-28 15:05:00,81.44,81.44,81.33,81.41,54658.0,68.3348,68.3348,68.2425,68.3097,54658.0
2019-01-28 15:10:00,81.42,81.44,81.39,81.4,47885.0,68.318,68.3348,68.2929,68.3013,47885.0
2019-01-28 15:15:00,81.4,81.44,81.39,81.41,61979.0,68.3013,68.3348,68.2929,68.3097,61979.0
2019-01-28 15:20:00,81.41,81.47,81.39,81.41,81914.0,68.3097,68.36,68.2929,68.3097,81914.0
2019-01-28 15:25:00,81.41,81.43,81.33,81.38,209116.0,68.3097,68.3264,68.2425,68.2845,209116.0
2019-01-28 15:30:00,81.38,81.42,81.35,81.39,163588.0,68.2845,68.318,68.2593,68.2929,163588.0
2019-01-28 15:35:00,81.39,81.39,81.27,81.31,51565.0,68.2929,68.2929,68.1922,68.2257,51565.0
2019-01-28 15:40:00,81.31,81.41,81.22,81.22,109597.0,68.2257,68.3097,68.1502,68.1502,109597.0
2019-01-28 15:45:00,81.21,81.31,81.2,81.22,137091.0,68.1418,68.2257,68.1334,68.1502,137091.0
2019-01-28 15:50:00,81.22,81.26,81.19,81.21,428723.0,68.1502,68.1838,68.1251,68.1418,428723.0
2019-01-28 15:55:00,81.22,81.4,81.2,81.38,819580.0,68.1502,68.3013,68.1334,68.2845,819580.0
2019-01-29 09:30:00,81.35,81.46,81.16,81.41,129174.0,68.2593,68.3516,68.0999,68.3097,129174.0
2019-01-29 09:35:00,81.42,81.56,81.42,81.45,112399.0,68.318,68.4355,68.318,68.3432,112399.0
2019-01-29 09:40:00,81.46,81.47,81.36,81.41,115763.0,68.3516,68.36,68.2677,68.3097,115763.0
2019-01-29 09:45:00,81.41,81.53,81.38,81.51,61169.0,68.3097,68.4103,68.2845,68.3936,61169.0
2019-01-29 09:50:00,81.51,81.59,81.49,81.56,97819.0,68.3936,68.4607,68.3768,68.4355,97819.0
2019-01-29 09:55:00,81.55,81.67,81.55,81.58,89459.0,68.4271,68.5278,68.4271,68.4523,89459.0
2019-01-29 10:00:00,81.6,81.67,81.56,81.63,60304.0,68.4691,68.5278,68.4355,68.4942,60304.0
2019-01-29 10:05:00,81.64,81.64,81.49,81.5,31301.0,68.5026,68.5026,68.3768,68.3852,31301.0
2019-01-29 10:10:00,81.5,81.54,81.45,81.48,20802.0,68.3852,68.4187,68.3432,68.3684,20802.0
2019-01-29 10:15:00,81.49,81.58,81.47,81.57,64789.0,68.3768,68.4523,68.36,68.4439,64789.0
2019-01-29 10:20:00,81.57,81.58,81.49,81.56,22572.0,68.4439,68.4523,68.3768,68.4355,22572.0
2019-01-29 10:25:00,81.56,81.69,81.54,81.65,44014.0,68.4355,68.5446,68.4187,68.511,44014.0
2019-01-29 10:30:00,81.66,81.69,81.61,81.63,28322.0,68.5194,68.5446,68.4775,68.4942,28322.0
2019-01-29 10:35:00,81.63,81.64,81.57,81.6,23954.0,68.4942,68.5026,68.4439,68.4691,23954.0
2019-01-29 10:40:00,81.6,81.67,81.59,81.67,32162.0,68.4691,68.5278,68.4607,68.5278,32162.0
2019-01-29 10:45:00,81.67,81.69,81.59,81.62,17094.0,68.5278,68.5446,68.4607,68.4859,17094.0
2019-01-29 10:50:00,81.62,81.63,81.56,81.57,29819.0,68.4859,68.4942,68.4355,68.4439,29819.0
2019-01-29 10:55:00,81.57,81.6,81.53,81.6,34416.0,68.4439,68.4691,68.4103,68.4691,34416.0
2019-01-29 11:00:00,81.59,81.61,81.49,81.5,100366.0,68.4607,68.4775,68.3768,68.3852,100366.0
2019-01-29 11:05:00,81.49,81.58,81.49,81.55,31483.0,68.3768,68.4523,68.3768,68.4271,31483.0
2019-01-29 11:10:00,81.55,81.71,81.54,81.71,87944.0,68.4271,68.5614,68.4187,68.5614,87944.0
2019-01-29 11:15:00,81.7,81.73,81.65,81.69,86990.0,68.553,68.5782,68.511,68.5446,86990.0
2019-01-29 11:20:00,81.69,81.7,81.65,81.69,107751.0,68.5446,68.553,68.511,68.5446,107751.0
2019-01-29 11:25:00,81.69,81.69,81.6,81.64,35968.0,68.5446,68.5446,68.4691,68.5026,35968.0
2019-01-29 11:30:00,81.64,81.69,81.64,81.69,31135.0,68.5026,68.5446,68.5026,68.5446,31135.0
2019-01-29 11:35:00,81.68,81.74,81.68,81.69,24593.0,68.5362,68.5865,68.5362,68.5446,24593.0
2019-01-29 11:40:00,81.68,81.74,81.65,81.73,41371.0,68.5362,68.5865,68.511,68.5782,41371.0
2019-01-29 11:45:00,81.72,81.78,81.69,81.78,39924.0,68.5698,68.6201,68.5446,68.6201,39924.0
2019-01-29 11:50:00,81.78,81.78,81.72,81.76,57069.0,68.6201,68.6201,68.5698,68.6033,57069.0
2019-01-29 11:55:00,81.75,81.81,81.75,81.8,25977.0,68.5949,68.6453,68.5949,68.6369,25977.0
2019-01-29 12:00:00,81.8,81.9,81.78,81.89,24419.0,68.6369,68.7208,68.6201,68.7124,24419.0
2019-01-29 12:05:00,81.88,81.89,81.79,81.81,121629.0,68.704,68.7124,68.6285,68.6453,121629.0
2019-01-29 12:10:00,81.81,81.92,81.8,81.9,95951.0,68.6453,68.7376,68.6369,68.7208,95951.0
2019-01-29 12:15:00,81.9,81.91,81.85,81.86,34728.0,68.7208,68.7292,68.6788,68.6872,34728.0
2019-01-29 12:20:00,81.85,81.89,81.83,81.86,210527.0,68.6788,68.7124,68.6621,68.6872,210527.0
2019-01-29 12:25:00,81.86,81.87,81.8,81.86,75668.0,68.6872,68.6956,68.6369,68.6872,75668.0
2019-01-29 12:30:00,81.86,81.86,81.78,81.78,37208.0,68.6872,68.6872,68.6201,68.6201,37208.0
2019-01-29 12:35:00,81.78,81.84,81.78,81.81,29771.0,68.6201,68.6705,68.6201,68.6453,29771.0
2019-01-29 12:40:00,81.8,81.83,81.79,81.81,20125.0,68.6369,68.6621,68.6285,68.6453,20125.0
2019-01-29 12:45:00,81.8,81.8,81.76,81.77,15162.0,68.6369,68.6369,68.6033,68.6117,15162.0
2019-01-29 12:50:00,81.76,81.81,81.75,81.77,33136.0,68.6033,68.6453,68.5949,68.6117,33136.0
2019-01-29 12:55:00,81.78,81.82,81.75,81.77,22790.0,68.6201,68.6537,68.5949,68.6117,22790.0
2019-01-29 13:00:00,81.78,81.79,81.72,81.72,44173.0,68.6201,68.6285,68.5698,68.5698,44173.0
2019-01-29 13:05:00,81.71,81.78,81.71,81.75,36992.0,68.5614,68.6201,68.5614,68.5949,36992.0
2019-01-29 13:10:00,81.76,81.77,81.73,81.73,35583.0,68.6033,68.6117,68.5782,68.5782,35583.0
2019-01-29 13:15:00,81.72,81.8,81.71,81.79,57133.0,68.5698,68.6369,68.5614,68.6285,57133.0
2019-01-29 13:20:00,81.79,81.79,81.72,81.76,41198.0,68.6285,68.6285,68.5698,68.6033,41198.0
2019-01-29 13:25:00,81.77,81.85,81.77,81.85,52539.0,68.6117,68.6788,68.6117,68.6788,52539.0
2019-01-29 13:30:00,81.85,81.85,81.81,81.83,24261.0,68.6788,68.6788,68.6453,68.6621,24261.0
2019-01-29 13:35:00,81.82,81.82,81.77,81.82,32125.0,68.6537,68.6537,68.6117,68.6537,32125.0
2019-01-29 13:40:00,81.82,81.86,81.78,81.84,25034.0,68.6537,68.6872,68.6201,68.6705,25034.0
2019-01-29 13:45:00,81.84,81.9,81.84,81.87,37592.0,68.6705,68.7208,68.6705,68.6956,37592.0
2019-01-29 13:50:00,81.87,81.9,81.84,81.86,27874.0,68.6956,68.7208,68.6705,68.6872,27874.0
2019-01-29 13:55:00,81.85,81.96,81.84,81.96,31771.0,68.6788,68.7711,68.6705,68.7711,31771.0
2019-01-29 14:00:00,81.95,81.96,81.89,81.92,48188.0,68.7628,68.7711,68.7124,68.7376,48188.0
2019-01-29 14:05:00,81.93,81.93,81.89,81.92,35644.0,68.746,68.746,68.7124,68.7376,35644.0
2019-01-29 14:10:00,81.93,81.94,81.89,81.9,38902.0,68.746,68.7544,68.7124,68.7208,38902.0
2019-01-29 14:15:00,81.91,81.92,81.85,81.87,41559.0,68.7292,68.7376,68.6788,68.6956,41559.0
2019-01-29 14:20:00,81.87,81.88,81.83,81.83,48305.0,68.6956,68.704,68.6621,68.6621,48305.0
2019-01-29 14:25:00,81.84,81.89,81.83,81.86,30771.0,68.6705,68.7124,68.6621,68.6872,30771.0
2019-01-29 14:30:00,81.86,81.91,81.84,81.91,35011.0,68.6872,68.7292,68.6705,68.7292,35011.0
2019-01-29 14:35:00,81.9,81.94,81.88,81.89,51041.0,68.7208,68.7544,68.704,68.7124,51041.0
2019-01-29 14:40:00,81.89,81.89,81.82,81.85,38046.0,68.7124,68.7124,68.6537,68.6788,38046.0
2019-01-29 14:45:00,81.85,81.85,81.81,81.83,99824.0,68.6788,68.6788,68.6453,68.6621,99824.0
2019-01-29 14:50:00,81.82,81.84,81.76,81.77,121261.0,68.6537,68.6705,68.6033,68.6117,121261.0
2019-01-29 14:55:00,81.78,81.78,81.75,81.77,39014.0,68.6201,68.6201,68.5949,68.6117,39014.0
2019-01-29 15:00:00,81.77,81.82,81.73,81.8,67518.0,68.6117,68.6537,68.5782,68.6369,67518.0
2019-01-29 15:05:00,81.79,81.88,81.79,81.85,33177.0,68.6285,68.704,68.6285,68.6788,33177.0
2019-01-29 15:10:00,81.85,81.87,81.84,81.85,44808.0,68.6788,68.6956,68.6705,68.6788,44808.0
2019-01-29 15:15:00,81.85,81.9,81.84,81.88,59142.0,68.6788,68.7208,68.6705,68.704,59142.0
2019-01-29 15:20:00,81.88,81.94,81.88,81.93,46218.0,68.704,68.7544,68.704,68.746,46218.0
2019-01-29 15:25:00,81.92,81.92,81.83,81.89,85053.0,68.7376,68.7376,68.6621,68.7124,85053.0
2019-01-29 15:30:00,81.89,81.92,81.83,81.85,90482.0,68.7124,68.7376,68.6621,68.6788,90482.0
2019-01-29 15:35:00,81.84,81.85,81.76,81.79,135992.0,68.6705,68.6788,68.6033,68.6285,135992.0
2019-01-29 15:40:00,81.79,81.84,81.78,81.84,169554.0,68.6285,68.6705,68.6201,68.6705,169554.0
2019-01-29 15:45:00,81.83,81.88,81.77,81.86,284338.0,68.6621,68.704,68.6117,68.6872,284338.0
2019-01-29 15:50:00,81.86,81.93,81.82,81.92,269671.0,68.6872,68.746,68.6537,68.7376,269671.0
2019-01-29 15:55:00,81.93,82.05,81.89,82.03,935321.0,68.746,68.8467,68.7124,68.8299,935321.0
2019-01-30 09:30:00,82.11,82.33,81.9,82.29,228391.0,68.897,69.0816,68.7208,69.048,228391.0
2019-01-30 09:35:00,82.3,82.34,81.98,82.05,140382.0,69.0564,69.09,68.7879,68.8467,140382.0
2019-01-30 09:40:00,82.04,82.2,82.0,82.15,114643.0,68.8383,68.9725,68.8047,68.9306,114643.0
2019-01-30 09:45:00,82.17,82.21,82.08,82.14,116546.0,68.9474,68.9809,68.8718,68.9222,116546.0
2019-01-30 09:50:00,82.13,82.15,82.02,82.03,68030.0,68.9138,68.9306,68.8215,68.8299,68030.0
2019-01-30 09:55:00,82.02,82.29,82.02,82.28,87446.0,68.8215,69.048,68.8215,69.0397,87446.0
2019-01-30 10:00:00,82.28,82.38,82.26,82.36,148814.0,69.0397,69.1236,69.0229,69.1068,148814.0
2019-01-30 10:05:00,82.35,82.49,82.29,82.48,92725.0,69.0984,69.2159,69.048,69.2075,92725.0
2019-01-30 10:10:00,82.49,82.6,82.48,82.56,127720.0,69.2159,69.3082,69.2075,69.2746,127720.0
2019-01-30 10:15:00,82.56,82.59,82.45,82.47,82708.0,69.2746,69.2998,69.1823,69.1991,82708.0
2019-01-30 10:20:00,82.48,82.54,82.44,82.53,50105.0,69.2075,69.2578,69.1739,69.2494,50105.0
2019-01-30 10:25:00,82.52,82.63,82.45,82.62,94941.0,69.241,69.3333,69.1823,69.3249,94941.0
2019-01-30 10:30:00,82.63,82.69,82.59,82.66,102575.0,69.3333,69.3837,69.2998,69.3585,102575.0
2019-01-30 10:35:00,82.67,82.73,82.64,82.7,100760.0,69.3669,69.4172,69.3417,69.3921,100760.0
2019-01-30 10:40:00,82.71,82.75,82.69,82.75,28637.0,69.4005,69.434,69.3837,69.434,28637.0
2019-01-30 10:45:00,82.75,82.8,82.7,82.8,37949.0,69.434,69.476,69.3921,69.476,37949.0
2019-01-30 10:50:00,82.79,82.84,82.7,82.7,82030.0,69.4676,69.5095,69.3921,69.3921,82030.0
2019-01-30 10:55:00,82.71,82.74,82.69,82.7,48439.0,69.4005,69.4256,69.3837,69.3921,48439.0
2019-01-30 11:00:00,82.71,82.77,82.67,82.69,63129.0,69.4005,69.4508,69.3669,69.3837,63129.0
2019-01-30 11:05:00,82.69,82.73,82.61,82.63,159039.0,69.3837,69.4172,69.3165,69.3333,159039.0
2019-01-30 11:10:00,82.63,82.66,82.58,82.61,120886.0,69.3333,69.3585,69.2914,69.3165,120886.0
2019-01-30 11:15:00,82.61,82.63,82.56,82.59,207577.0,69.3165,69.3333,69.2746,69.2998,207577.0
2019-01-30 11:20:00,82.61,82.64,82.6,82.62,170101.0,69.3165,69.3417,69.3082,69.3249,170101.0
2019-01-30 11:25:00,82.63,82.63,82.52,82.57,129383.0,69.3333,69.3333,69.241,69.283,129383.0
2019-01-30 11:30:00,82.57,82.63,82.57,82.63,48606.0,69.283,69.3333,69.283,69.3333,48606.0
2019-01-30 11:35:00,82.63,82.64,82.58,82.62,63615.0,69.3333,69.3417,69.2914,69.3249,63615.0
2019-01-30 11:40:00,82.63,82.66,82.55,82.59,47450.0,69.3333,69.3585,69.2662,69.2998,47450.0
2019-01-30 11:45:00,82.58,82.61,82.55,82.57,51494.0,69.2914,69.3165,69.2662,69.283,51494.0
2019-01-30 11:50:00,82.57,82.71,82.57,82.68,53066.0,69.283,69.4005,69.283,69.3753,53066.0
2019-01-30 11:55:00,82.68,82.69,82.61,82.64,37366.0,69.3753,69.3837,69.3165,69.3417,37366.0
2019-01-30 12:00:00,82.64,82.79,82.64,82.79,31036.0,69.3417,69.4676,69.3417,69.4676,31036.0
2019-01-30 12:05:00,82.78,82.86,82.78,82.86,26396.0,69.4592,69.5263,69.4592,69.5263,26396.0
2019-01-30 12:10:00,82.86,82.87,82.81,82.81,43747.0,69.5263,69.5347,69.4844,69.4844,43747.0
2019-01-30 12:15:00,82.81,82.85,82.77,82.78,23351.0,69.4844,69.5179,69.4508,69.4592,23351.0
2019-01-30 12:20:00,82.79,82.82,82.72,82.73,22158.0,69.4676,69.4928,69.4088,69.4172,22158.0
2019-01-30 12:25:00,82.73,82.77,82.71,82.76,31367.0,69.4172,69.4508,69.4005,69.4424,31367.0
2019-01-30 12:30:00,82.76,82.79,82.74,82.74,38448.0,69.4424,69.4676,69.4256,69.4256,38448.0
2019-01-30 12:35:00,82.74,82.75,82.68,82.68,37132.0,69.4256,69.434,69.3753,69.3753,37132.0
2019-01-30 12:40:00,82.68,82.74,82.68,82.68,28705.0,69.3753,69.4256,69.3753,69.3753,28705.0
2019-01-30 12:45:00,82.68,82.72,82.66,82.72,19272.0,69.3753,69.4088,69.3585,69.4088,19272.0
2019-01-30 12:50:00,82.73,82.75,82.7,82.7,25818.0,69.4172,69.434,69.3921,69.3921,25818.0
2019-01-30 12:55:00,82.69,82.69,82.63,82.66,35732.0,69.3837,69.3837,69.3333,69.3585,35732.0
2019-01-30 13:00:00,82.66,82.68,82.61,82.63,120149.0,69.3585,69.3753,69.3165,69.3333,120149.0
2019-01-30 13:05:00,82.63,82.66,82.62,82.65,15515.0,69.3333,69.3585,69.3249,69.3501,15515.0
2019-01-30 13:10:00,82.65,82.7,82.64,82.64,32378.0,69.3501,69.3921,69.3417,69.3417,32378.0
2019-01-30 13:15:00,82.63,82.65,82.53,82.54,33294.0,69.3333,69.3501,69.2494,69.2578,33294.0
2019-01-30 13:20:00,82.54,82.68,82.5,82.53,194655.0,69.2578,69.3753,69.2242,69.2494,194655.0
2019-01-30 13:25:00,82.53,82.53,82.43,82.44,49473.0,69.2494,69.2494,69.1655,69.1739,49473.0
2019-01-30 13:30:00,82.44,82.46,82.37,82.37,38080.0,69.1739,69.1907,69.1152,69.1152,38080.0
2019-01-30 13:35:00,82.37,82.46,82.36,82.45,48621.0,69.1152,69.1907,69.1068,69.1823,48621.0
2019-01-30 13:40:00,82.46,82.49,82.44,82.45,34660.0,69.1907,69.2159,69.1739,69.1823,34660.0
2019-01-30 13:45:00,82.46,82.46,82.31,82.31,58494.0,69.1907,69.1907,69.0648,69.0648,58494.0
2019-01-30 13:50:00,82.3,82.39,82.3,82.38,58655.0,69.0564,69.132,69.0564,69.1236,58655.0
2019-01-30 13:55:00,82.38,82.4,82.33,82.34,77209.0,69.1236,69.1403,69.0816,69.09,77209.0
2019-01-30 14:00:00,82.34,82.79,82.29,82.78,274095.0,69.09,69.4676,69.048,69.4592,274095.0
2019-01-30 14:05:00,82.8,82.81,82.66,82.69,87766.0,69.476,69.4844,69.3585,69.3837,87766.0
2019-01-30 14:10:00,82.69,82.82,82.65,82.81,131064.0,69.3837,69.4928,69.3501,69.4844,131064.0
2019-01-30 14:15:00,82.82,82.9,82.74,82.87,193089.0,69.4928,69.5599,69.4256,69.5347,193089.0
2019-01-30 14:20:00,82.86,82.96,82.79,82.87,186081.0,69.5263,69.6102,69.4676,69.5347,186081.0
2019-01-30 14:25:00,82.87,82.91,82.7,82.7,124388.0,69.5347,69.5683,69.3921,69.3921,124388.0
2019-01-30 14:30:00,82.7,82.75,82.6,82.65,177665.0,69.3921,69.434,69.3082,69.3501,177665.0
2019-01-30 14:35:00,82.65,82.74,82.6,82.7,107274.0,69.3501,69.4256,69.3082,69.3921,107274.0
2019-01-30 14:40:00,82.7,82.73,82.57,82.7,179397.0,69.3921,69.4172,69.283,69.3921,179397.0
2019-01-30 14:45:00,82.7,82.76,82.66,82.74,69935.0,69.3921,69.4424,69.3585,69.4256,69935.0
2019-01-30 14:50:00,82.74,82.82,82.61,82.8,112758.0,69.4256,69.4928,69.3165,69.476,112758.0
2019-01-30 14:55:00,82.8,82.96,82.8,82.94,145395.0,69.476,69.6102,69.476,69.5934,145395.0
2019-01-30 15:00:00,82.95,82.95,82.76,82.77,264538.0,69.6018,69.6018,69.4424,69.4508,264538.0
2019-01-30 15:05:00,82.78,82.8,82.72,82.72,66078.0,69.4592,69.476,69.4088,69.4088,66078.0
2019-01-30 15:10:00,82.71,82.77,82.63,82.76,88261.0,69.4005,69.4508,69.3333,69.4424,88261.0
2019-01-30 15:15:00,82.76,82.82,82.66,82.72,99540.0,69.4424,69.4928,69.3585,69.4088,99540.0
2019-01-30 15:20:00,82.72,82.75,82.56,82.56,114516.0,69.4088,69.434,69.2746,69.2746,114516.0
2019-01-30 15:25:00,82.56,82.62,82.52,82.55,74566.0,69.2746,69.3249,69.241,69.2662,74566.0
2019-01-30 15:30:00,82.55,82.65,82.52,82.55,142942.0,69.2662,69.3501,69.241,69.2662,142942.0
2019-01-30 15:35:00,82.55,82.64,82.54,82.59,88876.0,69.2662,69.3417,69.2578,69.2998,88876.0
2019-01-30 15:40:00,82.59,82.65,82.51,82.63,147230.0,69.2998,69.3501,69.2326,69.3333,147230.0
2019-01-30 15:45:00,82.62,82.68,82.54,82.54,184328.0,69.3249,69.3753,69.2578,69.2578,184328.0
2019-01-30 15:50:00,82.53,82.54,82.48,82.51,338637.0,69.2494,69.2578,69.2075,69.2326,338637.0
2019-01-30 15:55:00,82.51,82.69,82.5,82.67,782727.0,69.2326,69.3837,69.2242,69.3669,782727.0
2019-01-31 09:30:00,82.63,82.63,82.26,82.28,211637.0,69.3333,69.3333,69.0229,69.0397,211637.0
2019-01-31 09:35:00,82.25,82.39,81.93,82.39,367049.0,69.0145,69.132,68.746,69.132,367049.0
2019-01-31 09:40:00,82.4,82.55,82.32,82.37,140513.0,69.1403,69.2662,69.0732,69.1152,140513.0
2019-01-31 09:45:00,82.37,82.42,82.23,82.4,62067.0,69.1152,69.1571,68.9977,69.1403,62067.0
2019-01-31 09:50:00,82.39,82.52,82.32,82.47,204181.0,69.132,69.241,69.0732,69.1991,204181.0
2019-01-31 09:55:00,82.47,82.63,82.46,82.62,189095.0,69.1991,69.3333,69.1907,69.3249,189095.0
2019-01-31 10:00:00,82.64,82.69,82.57,82.61,124792.0,69.3417,69.3837,69.283,69.3165,124792.0
2019-01-31 10:05:00,82.61,82.9,82.56,82.85,171082.0,69.3165,69.5599,69.2746,69.5179,171082.0
2019-01-31 10:10:00,82.85,82.93,82.77,82.79,130429.0,69.5179,69.5851,69.4508,69.4676,130429.0
2019-01-31 10:15:00,82.8,82.85,82.74,82.81,89781.0,69.476,69.5179,69.4256,69.4844,89781.0
2019-01-31 10:20:00,82.81,82.82,82.68,82.69,65036.0,69.4844,69.4928,69.3753,69.3837,65036.0
2019-01-31 10:25:00,82.68,82.76,82.65,82.76,67845.0,69.3753,69.4424,69.3501,69.4424,67845.0
2019-01-31 10:30:00,82.76,82.81,82.74,82.78,96390.0,69.4424,69.4844,69.4256,69.4592,96390.0
2019-01-31 10:35:00,82.79,82.89,82.77,82.88,91087.0,69.4676,69.5515,69.4508,69.5431,91087.0
2019-01-31 10:40:00,82.87,82.92,82.81,82.91,102808.0,69.5347,69.5767,69.4844,69.5683,102808.0
2019-01-31 10:45:00,82.9,82.91,82.71,82.75,64917.0,69.5599,69.5683,69.4005,69.434,64917.0
2019-01-31 10:50:00,82.73,82.75,82.67,82.71,84249.0,69.4172,69.434,69.3669,69.4005,84249.0
2019-01-31 10:55:00,82.7,82.82,82.66,82.71,76948.0,69.3921,69.4928,69.3585,69.4005,76948.0
2019-01-31 11:00:00,82.7,82.83,82.68,82.77,72481.0,69.3921,69.5011,69.3753,69.4508,72481.0
2019-01-31 11:05:00,82.76,82.77,82.68,82.76,78426.0,69.4424,69.4508,69.3753,69.4424,78426.0
2019-01-31 11:10:00,82.77,82.87,82.76,82.84,105341.0,69.4508,69.5347,69.4424,69.5095,105341.0
2019-01-31 11:15:00,82.84,82.91,82.81,82.9,108014.0,69.5095,69.5683,69.4844,69.5599,108014.0
2019-01-31 11:20:00,82.91,82.99,82.9,82.97,47535.0,69.5683,69.6354,69.5599,69.6186,47535.0
2019-01-31 11:25:00,82.97,83.09,82.96,83.07,97821.0,69.6186,69.7193,69.6102,69.7025,97821.0
2019-01-31 11:30:00,83.07,83.17,83.06,83.15,63619.0,69.7025,69.7864,69.6941,69.7697,63619.0
2019-01-31 11:35:00,83.14,83.17,83.05,83.08,108683.0,69.7613,69.7864,69.6857,69.7109,108683.0
2019-01-31 11:40:00,83.09,83.17,83.09,83.1,84006.0,69.7193,69.7864,69.7193,69.7277,84006.0
2019-01-31 11:45:00,83.11,83.21,83.09,83.21,113862.0,69.7361,69.82,69.7193,69.82,113862.0
2019-01-31 11:50:00,83.21,83.23,83.15,83.21,136731.0,69.82,69.8368,69.7697,69.82,136731.0
2019-01-31 11:55:00,83.21,83.26,83.15,83.22,110998.0,69.82,69.862,69.7697,69.8284,110998.0
2019-01-31 12:00:00,83.21,83.26,83.13,83.14,104131.0,69.82,69.862,69.7529,69.7613,104131.0
2019-01-31 12:05:00,83.15,83.22,83.13,83.21,138919.0,69.7697,69.8284,69.7529,69.82,138919.0
2019-01-31 12:10:00,83.21,83.27,83.15,83.27,108929.0,69.82,69.8703,69.7697,69.8703,108929.0
2019-01-31 12:15:00,83.27,83.33,83.23,83.28,139433.0,69.8703,69.9207,69.8368,69.8787,139433.0
2019-01-31 12:20:00,83.28,83.29,83.18,83.23,147570.0,69.8787,69.8871,69.7948,69.8368,147570.0
2019-01-31 12:25:00,83.24,83.25,83.18,83.18,92288.0,69.8452,69.8536,69.7948,69.7948,92288.0
2019-01-31 12:30:00,83.19,83.2,83.13,83.19,60205.0,69.8032,69.8116,69.7529,69.8032,60205.0
2019-01-31 12:35:00,83.19,83.22,83.15,83.18,98671.0,69.8032,69.8284,69.7697,69.7948,98671.0
2019-01-31 12:40:00,83.18,83.21,83.08,83.09,105498.0,69.7948,69.82,69.7109,69.7193,105498.0
2019-01-31 12:45:00,83.1,83.14,83.07,83.11,60250.0,69.7277,69.7613,69.7025,69.7361,60250.0
2019-01-31 12:50:00,83.11,83.19,83.09,83.19,80603.0,69.7361,69.8032,69.7193,69.8032,80603.0
2019-01-31 12:55:00,83.19,83.23,83.18,83.23,46010.0,69.8032,69.8368,69.7948,69.8368,46010.0
2019-01-31 13:00:00,83.24,83.34,83.22,83.32,68566.0,69.8452,69.9291,69.8284,69.9123,68566.0
2019-01-31 13:05:00,83.32,83.34,83.25,83.25,54544.0,69.9123,69.9291,69.8536,69.8536,54544.0
2019-01-31 13:10:00,83.24,83.3,83.2,83.26,42412.0,69.8452,69.8955,69.8116,69.862,42412.0
2019-01-31 13:15:00,83.27,83.3,83.25,83.27,23808.0,69.8703,69.8955,69.8536,69.8703,23808.0
2019-01-31 13:20:00,83.26,83.34,83.25,83.33,35816.0,69.862,69.9291,69.8536,69.9207,35816.0
2019-01-31 13:25:00,83.33,83.34,83.25,83.27,45161.0,69.9207,69.9291,69.8536,69.8703,45161.0
2019-01-31 13:30:00,83.27,83.32,83.25,83.26,23696.0,69.8703,69.9123,69.8536,69.862,23696.0
2019-01-31 13:35:00,83.27,83.3,83.25,83.3,17968.0,69.8703,69.8955,69.8536,69.8955,17968.0
2019-01-31 13:40:00,83.31,83.32,83.23,83.29,56071.0,69.9039,69.9123,69.8368,69.8871,56071.0
2019-01-31 13:45:00,83.29,83.29,83.14,83.16,209278.0,69.8871,69.8871,69.7613,69.778,209278.0
2019-01-31 13:50:00,83.16,83.22,83.14,83.16,29515.0,69.778,69.8284,69.7613,69.778,29515.0
2019-01-31 13:55:00,83.16,83.16,83.1,83.11,19142.0,69.778,69.778,69.7277,69.7361,19142.0
2019-01-31 14:00:00,83.12,83.2,83.09,83.2,47110.0,69.7445,69.8116,69.7193,69.8116,47110.0
2019-01-31 14:05:00,83.19,83.27,83.19,83.26,82228.0,69.8032,69.8703,69.8032,69.862,82228.0
2019-01-31 14:10:00,83.26,83.27,83.19,83.2,118172.0,69.862,69.8703,69.8032,69.8116,118172.0
2019-01-31 14:15:00,83.2,83.22,83.16,83.17,97001.0,69.8116,69.8284,69.778,69.7864,97001.0
2019-01-31 14:20:00,83.17,83.24,83.14,83.24,124671.0,69.7864,69.8452,69.7613,69.8452,124671.0
2019-01-31 14:25:00,83.24,83.25,83.18,83.2,32963.0,69.8452,69.8536,69.7948,69.8116,32963.0
2019-01-31 14:30:00,83.2,83.23,83.16,83.16,40440.0,69.8116,69.8368,69.778,69.778,40440.0
2019-01-31 14:35:00,83.16,83.25,83.15,83.22,37496.0,69.778,69.8536,69.7697,69.8284,37496.0
2019-01-31 14:40:00,83.22,83.27,83.2,83.24,45036.0,69.8284,69.8703,69.8116,69.8452,45036.0
2019-01-31 14:45:00,83.25,83.29,83.21,83.27,34795.0,69.8536,69.8871,69.82,69.8703,34795.0
2019-01-31 14:50:00,83.27,83.34,83.25,83.32,63114.0,69.8703,69.9291,69.8536,69.9123,63114.0
2019-01-31 14:55:00,83.32,83.36,83.25,83.26,103349.0,69.9123,69.9459,69.8536,69.862,103349.0
2019-01-31 15:00:00,83.26,83.3,83.24,83.24,113363.0,69.862,69.8955,69.8452,69.8452,113363.0
2019-01-31 15:05:00,83.24,83.24,83.15,83.16,96635.0,69.8452,69.8452,69.7697,69.778,96635.0
2019-01-31 15:10:00,83.17,83.2,83.1,83.12,626569.0,69.7864,69.8116,69.7277,69.7445,626569.0
2019-01-31 15:15:00,83.11,83.14,83.02,83.02,210767.0,69.7361,69.7613,69.6606,69.6606,210767.0
2019-01-31 15:20:00,83.03,83.11,83.02,83.09,215200.0,69.669,69.7361,69.6606,69.7193,215200.0
2019-01-31 15:25:00,83.09,83.14,83.09,83.1,280724.0,69.7193,69.7613,69.7193,69.7277,280724.0
2019-01-31 15:30:00,83.09,83.22,83.09,83.15,244678.0,69.7193,69.8284,69.7193,69.7697,244678.0
2019-01-31 15:35:00,83.15,83.23,83.1,83.22,253041.0,69.7697,69.8368,69.7277,69.8284,253041.0
2019-01-31 15:40:00,83.22,83.35,83.19,83.21,346776.0,69.8284,69.9375,69.8032,69.82,346776.0
2019-01-31 15:45:00,83.2,83.32,83.18,83.29,373494.0,69.8116,69.9123,69.7948,69.8871,373494.0
2019-01-31 15:50:00,83.29,83.39,83.27,83.38,309476.0,69.8871,69.971,69.8703,69.9626,309476.0
2019-01-31 15:55:00,83.38,83.56,83.38,83.48,1341436.0,69.9626,70.1137,69.9626,70.0465,1341436.0
2019-02-01 09:30:00,83.5,83.8,83.43,83.52,361826.0,70.0633,70.3151,70.0046,70.0801,361826.0
2019-02-01 09:35:00,83.53,83.54,83.21,83.25,270005.0,70.0885,70.0969,69.82,69.8536,270005.0
2019-02-01 09:40:00,83.26,83.42,83.23,83.26,139506.0,69.862,69.9962,69.8368,69.862,139506.0
2019-02-01 09:45:00,83.28,83.4,83.28,83.28,228054.0,69.8787,69.9794,69.8787,69.8787,228054.0
2019-02-01 09:50:00,83.27,83.27,83.05,83.08,150291.0,69.8703,69.8703,69.6857,69.7109,150291.0
2019-02-01 09:55:00,83.08,83.08,82.88,82.92,234898.0,69.7109,69.7109,69.5431,69.5767,234898.0
2019-02-01 10:00:00,82.94,83.14,82.89,82.98,243750.0,69.5934,69.7613,69.5515,69.627,243750.0
2019-02-01 10:05:00,82.98,83.03,82.93,82.99,282306.0,69.627,69.669,69.5851,69.6354,282306.0
2019-02-01 10:10:00,82.99,83.03,82.78,82.85,806787.0,69.6354,69.669,69.4592,69.5179,806787.0
2019-02-01 10:15:00,82.85,82.85,82.67,82.81,169845.0,69.5179,69.5179,69.3669,69.4844,169845.0
2019-02-01 10:20:00,82.82,82.85,82.74,82.84,234262.0,69.4928,69.5179,69.4256,69.5095,234262.0
2019-02-01 10:25:00,82.84,82.84,82.71,82.77,408092.0,69.5095,69.5095,69.4005,69.4508,408092.0
2019-02-01 10:30:00,82.77,82.83,82.69,82.7,145475.0,69.4508,69.5011,69.3837,69.3921,145475.0
2019-02-01 10:35:00,82.69,82.69,82.52,82.54,214472.0,69.3837,69.3837,69.241,69.2578,214472.0
2019-02-01 10:40:00,82.54,82.55,82.35,82.39,381304.0,69.2578,69.2662,69.0984,69.132,381304.0
2019-02-01 10:45:00,82.39,82.46,82.31,82.34,240101.0,69.132,69.1907,69.0648,69.09,240101.0
2019-02-01 10:50:00,82.34,82.48,82.34,82.38,120321.0,69.09,69.2075,69.09,69.1236,120321.0
2019-02-01 10:55:00,82.38,82.38,82.25,82.25,181311.0,69.1236,69.1236,69.0145,69.0145,181311.0
2019-02-01 11:00:00,82.24,82.28,82.16,82.17,188706.0,69.0061,69.0397,68.939,68.9474,188706.0
2019-02-01 11:05:00,82.17,82.19,82.02,82.1,144943.0,68.9474,68.9641,68.8215,68.8886,144943.0
2019-02-01 11:10:00,82.11,82.15,81.99,82.05,306816.0,68.897,68.9306,68.7963,68.8467,306816.0
2019-02-01 11:15:00,82.06,82.1,81.97,82.06,241655.0,68.8551,68.8886,68.7795,68.8551,241655.0
2019-02-01 11:20:00,82.06,82.17,82.06,82.12,133226.0,68.8551,68.9474,68.8551,68.9054,133226.0
2019-02-01 11:25:00,82.12,82.12,82.01,82.02,85823.0,68.9054,68.9054,68.8131,68.8215,85823.0
2019-02-01 11:30:00,82.02,82.05,81.89,81.93,163789.0,68.8215,68.8467,68.7124,68.746,163789.0
2019-02-01 11:35:00,81.93,81.96,81.86,81.94,102267.0,68.746,68.7711,68.6872,68.7544,102267.0
2019-02-01 11:40:00,81.95,82.07,81.89,82.07,171792.0,68.7628,68.8634,68.7124,68.8634,171792.0
2019-02-01 11:45:00,82.08,82.25,82.07,82.24,97094.0,68.8718,69.0145,68.8634,69.0061,97094.0
2019-02-01 11:50:00,82.24,82.41,82.19,82.41,105664.0,69.0061,69.1487,68.9641,69.1487,105664.0
2019-02-01 11:55:00,82.41,82.45,82.34,82.4,102165.0,69.1487,69.1823,69.09,69.1403,102165.0
2019-02-01 12:00:00,82.41,82.44,82.3,82.44,94444.0,69.1487,69.1739,69.0564,69.1739,94444.0
2019-02-01 12:05:00,82.44,82.46,82.37,82.43,71828.0,69.1739,69.1907,69.1152,69.1655,71828.0
2019-02-01 12:10:00,82.42,82.52,82.39,82.41,64203.0,69.1571,69.241,69.132,69.1487,64203.0
2019-02-01 12:15:00,82.42,82.45,82.39,82.41,50323.0,69.1571,69.1823,69.132,69.1487,50323.0
2019-02-01 12:20:00,82.4,82.41,82.23,82.26,348043.0,69.1403,69.1487,68.9977,69.0229,348043.0
2019-02-01 12:25:00,82.25,82.27,82.2,82.21,111550.0,69.0145,69.0313,68.9725,68.9809,111550.0
2019-02-01 12:30:00,82.22,82.3,82.2,82.23,86229.0,68.9893,69.0564,68.9725,68.9977,86229.0
2019-02-01 12:35:00,82.24,82.25,82.18,82.18,191573.0,69.0061,69.0145,68.9557,68.9557,191573.0
2019-02-01 12:40:00,82.18,82.23,82.16,82.21,61023.0,68.9557,68.9977,68.939,68.9809,61023.0
2019-02-01 12:45:00,82.2,82.3,82.2,82.29,57838.0,68.9725,69.0564,68.9725,69.048,57838.0
2019-02-01 12:50:00,82.29,82.34,82.22,82.3,49510.0,69.048,69.09,68.9893,69.0564,49510.0
2019-02-01 12:55:00,82.3,82.33,82.27,82.29,60321.0,69.0564,69.0816,69.0313,69.048,60321.0
2019-02-01 13:00:00,82.29,82.33,82.26,82.31,63633.0,69.048,69.0816,69.0229,69.0648,63633.0
2019-02-01 13:05:00,82.3,82.3,82.22,82.23,51015.0,69.0564,69.0564,68.9893,68.9977,51015.0
2019-02-01 13:10:00,82.23,82.26,82.2,82.22,44207.0,68.9977,69.0229,68.9725,68.9893,44207.0
2019-02-01 13:15:00,82.22,82.23,82.13,82.16,76062.0,68.9893,68.9977,68.9138,68.939,76062.0
2019-02-01 13:20:00,82.17,82.29,82.16,82.29,42270.0,68.9474,69.048,68.939,69.048,42270.0
2019-02-01 13:25:00,82.29,82.38,82.28,82.38,44081.0,69.048,69.1236,69.0397,69.1236,44081.0
2019-02-01 13:30:00,82.38,82.45,82.36,82.42,56187.0,69.1236,69.1823,69.1068,69.1571,56187.0
2019-02-01 13:35:00,82.42,82.49,82.37,82.45,66775.0,69.1571,69.2159,69.1152,69.1823,66775.0
2019-02-01 13:40:00,82.45,82.48,82.34,82.34,70825.0,69.1823,69.2075,69.09,69.09,70825.0
2019-02-01 13:45:00,82.34,82.43,82.31,82.42,104455.0,69.09,69.1655,69.0648,69.1571,104455.0
2019-02-01 13:50:00,82.42,82.48,82.38,82.38,67049.0,69.1571,69.2075,69.1236,69.1236,67049.0
2019-02-01 13:55:00,82.38,82.43,82.36,82.41,37180.0,69.1236,69.1655,69.1068,69.1487,37180.0
2019-02-01 14:00:00,82.41,82.41,82.33,82.36,42237.0,69.1487,69.1487,69.0816,69.1068,42237.0
2019-02-01 14:05:00,82.36,82.47,82.36,82.46,52483.0,69.1068,69.1991,69.1068,69.1907,52483.0
2019-02-01 14:10:00,82.45,82.46,82.36,82.4,46253.0,69.1823,69.1907,69.1068,69.1403,46253.0
2019-02-01 14:15:00,82.4,82.42,82.36,82.38,60120.0,69.1403,69.1571,69.1068,69.1236,60120.0
2019-02-01 14:20:00,82.39,82.44,82.38,82.42,55300.0,69.132,69.1739,69.1236,69.1571,55300.0
2019-02-01 14:25:00,82.41,82.48,82.38,82.48,64176.0,69.1487,69.2075,69.1236,69.2075,64176.0
2019-02-01 14:30:00,82.48,82.64,82.45,82.63,141031.0,69.2075,69.3417,69.1823,69.3333,141031.0
2019-02-01 14:35:00,82.62,82.65,82.51,82.55,79222.0,69.3249,69.3501,69.2326,69.2662,79222.0
2019-02-01 14:40:00,82.54,82.64,82.53,82.63,50947.0,69.2578,69.3417,69.2494,69.3333,50947.0
2019-02-01 14:45:00,82.63,82.63,82.48,82.48,75681.0,69.3333,69.3333,69.2075,69.2075,75681.0
2019-02-01 14:50:00,82.48,82.49,82.4,82.42,89046.0,69.2075,69.2159,69.1403,69.1571,89046.0
2019-02-01 14:55:00,82.43,82.52,82.4,82.51,78174.0,69.1655,69.241,69.1403,69.2326,78174.0
2019-02-01 15:00:00,82.51,82.52,82.38,82.39,73045.0,69.2326,69.241,69.1236,69.132,73045.0
2019-02-01 15:05:00,82.39,82.51,82.36,82.42,118284.0,69.132,69.2326,69.1068,69.1571,118284.0
2019-02-01 15:10:00,82.41,82.47,82.37,82.4,105951.0,69.1487,69.1991,69.1152,69.1403,105951.0
2019-02-01 15:15:00,82.4,82.5,82.4,82.47,107970.0,69.1403,69.2242,69.1403,69.1991,107970.0
2019-02-01 15:20:00,82.47,82.49,82.35,82.43,104311.0,69.1991,69.2159,69.0984,69.1655,104311.0
2019-02-01 15:25:00,82.42,82.48,82.35,82.48,91260.0,69.1571,69.2075,69.0984,69.2075,91260.0
2019-02-01 15:30:00,82.48,82.62,82.47,82.6,321228.0,69.2075,69.3249,69.1991,69.3082,321228.0
2019-02-01 15:35:00,82.6,82.77,82.59,82.75,630929.0,69.3082,69.4508,69.2998,69.434,630929.0
2019-02-01 15:40:00,82.75,82.84,82.64,82.83,691067.0,69.434,69.5095,69.3417,69.5011,691067.0
2019-02-01 15:45:00,82.83,82.87,82.79,82.8,821325.0,69.5011,69.5347,69.4676,69.476,821325.0
2019-02-01 15:50:00,82.8,82.93,82.74,82.91,1286278.0,69.476,69.5851,69.4256,69.5683,1286278.0
2019-02-01 15:55:00,82.91,83.01,82.88,82.96,2567285.0,69.5683,69.6522,69.5431,69.6102,2567285.0
2019-02-04 09:30:00,82.89,83.4,82.63,82.83,245116.0,69.5515,69.9794,69.3333,69.5011,245116.0
2019-02-04 09:35:00,82.82,82.83,82.65,82.67,158295.0,69.4928,69.5011,69.3501,69.3669,158295.0
2019-02-04 09:40:00,82.69,82.71,82.64,82.68,88990.0,69.3837,69.4005,69.3417,69.3753,88990.0
2019-02-04 09:45:00,82.67,82.79,82.66,82.74,80088.0,69.3669,69.4676,69.3585,69.4256,80088.0
2019-02-04 09:50:00,82.74,82.78,82.67,82.71,62146.0,69.4256,69.4592,69.3669,69.4005,62146.0
2019-02-04 09:55:00,82.71,82.75,82.58,82.59,51863.0,69.4005,69.434,69.2914,69.2998,51863.0
2019-02-04 10:00:00,82.59,82.6,82.38,82.44,240300.0,69.2998,69.3082,69.1236,69.1739,240300.0
2019-02-04 10:05:00,82.44,82.45,82.3,82.34,71511.0,69.1739,69.1823,69.0564,69.09,71511.0
2019-02-04 10:10:00,82.33,82.46,82.31,82.45,66226.0,69.0816,69.1907,69.0648,69.1823,66226.0
2019-02-04 10:15:00,82.45,82.58,82.45,82.49,80837.0,69.1823,69.2914,69.1823,69.2159,80837.0
2019-02-04 10:20:00,82.49,82.49,82.38,82.45,127581.0,69.2159,69.2159,69.1236,69.1823,127581.0
2019-02-04 10:25:00,82.44,82.51,82.41,82.49,136559.0,69.1739,69.2326,69.1487,69.2159,136559.0
2019-02-04 10:30:00,82.48,82.65,82.48,82.64,108440.0,69.2075,69.3501,69.2075,69.3417,108440.0
2019-02-04 10:35:00,82.64,82.7,82.62,82.67,47869.0,69.3417,69.3921,69.3249,69.3669,47869.0
2019-02-04 10:40:00,82.66,82.77,82.65,82.76,111624.0,69.3585,69.4508,69.3501,69.4424,111624.0
2019-02-04 10:45:00,82.76,82.85,82.72,82.85,96210.0,69.4424,69.5179,69.4088,69.5179,96210.0
2019-02-04 10:50:00,82.86,82.88,82.8,82.85,82859.0,69.5263,69.5431,69.476,69.5179,82859.0
2019-02-04 10:55:00,82.84,82.87,82.73,82.77,73208.0,69.5095,69.5347,69.4172,69.4508,73208.0
2019-02-04 11:00:00,82.77,82.85,82.73,82.8,75681.0,69.4508,69.5179,69.4172,69.476,75681.0
2019-02-04 11:05:00,82.81,82.81,82.69,82.73,60950.0,69.4844,69.4844,69.3837,69.4172,60950.0
2019-02-04 11:10:00,82.73,82.75,82.67,82.72,60102.0,69.4172,69.434,69.3669,69.4088,60102.0
2019-02-04 11:15:00,82.72,82.74,82.64,82.69,75873.0,69.4088,69.4256,69.3417,69.3837,75873.0
2019-02-04 11:20:00,82.68,82.71,82.67,82.7,105730.0,69.3753,69.4005,69.3669,69.3921,105730.0
2019-02-04 11:25:00,82.71,82.8,82.7,82.8,93582.0,69.4005,69.476,69.3921,69.476,93582.0
2019-02-04 11:30:00,82.8,82.85,82.75,82.81,187837.0,69.476,69.5179,69.434,69.4844,187837.0
2019-02-04 11:35:00,82.81,82.87,82.8,82.83,79786.0,69.4844,69.5347,69.476,69.5011,79786.0
2019-02-04 11:40:00,82.83,82.83,82.75,82.76,118094.0,69.5011,69.5011,69.434,69.4424,118094.0
2019-02-04 11:45:00,82.76,82.85,82.75,82.84,87313.0,69.4424,69.5179,69.434,69.5095,87313.0
2019-02-04 11:50:00,82.84,82.94,82.81,82.9,75122.0,69.5095,69.5934,69.4844,69.5599,75122.0
2019-02-04 11:55:00,82.9,82.94,82.86,82.89,128757.0,69.5599,69.5934,69.5263,69.5515,128757.0
2019-02-04 12:00:00,82.89,82.91,82.85,82.87,152081.0,69.5515,69.5683,69.5179,69.5347,152081.0
2019-02-04 12:05:00,82.88,82.98,82.87,82.98,51621.0,69.5431,69.627,69.5347,69.627,51621.0
2019-02-04 12:10:00,82.98,83.02,82.97,82.99,61117.0,69.627,69.6606,69.6186,69.6354,61117.0
2019-02-04 12:15:00,82.99,83.02,82.91,82.94,70823.0,69.6354,69.6606,69.5683,69.5934,70823.0
2019-02-04 12:20:00,82.93,82.97,82.92,82.94,39381.0,69.5851,69.6186,69.5767,69.5934,39381.0
2019-02-04 12:25:00,82.94,82.97,82.92,82.97,72913.0,69.5934,69.6186,69.5767,69.6186,72913.0
2019-02-04 12:30:00,82.96,83.01,82.95,82.98,131469.0,69.6102,69.6522,69.6018,69.627,131469.0
2019-02-04 12:35:00,82.97,83.03,82.96,83.02,125325.0,69.6186,69.669,69.6102,69.6606,125325.0
2019-02-04 12:40:00,83.02,83.04,83.0,83.0,32925.0,69.6606,69.6774,69.6438,69.6438,32925.0
2019-02-04 12:45:00,83.0,83.0,82.95,82.96,40209.0,69.6438,69.6438,69.6018,69.6102,40209.0
2019-02-04 12:50:00,82.97,83.03,82.96,83.03,40800.0,69.6186,69.669,69.6102,69.669,40800.0
2019-02-04 12:55:00,83.04,83.07,82.97,82.99,89949.0,69.6774,69.7025,69.6186,69.6354,89949.0
2019-02-04 13:00:00,82.99,83.08,82.99,83.06,94524.0,69.6354,69.7109,69.6354,69.6941,94524.0
2019-02-04 13:05:00,83.06,83.11,83.04,83.09,86067.0,69.6941,69.7361,69.6774,69.7193,86067.0
2019-02-04 13:10:00,83.08,83.12,83.08,83.09,107683.0,69.7109,69.7445,69.7109,69.7193,107683.0
2019-02-04 13:15:00,83.1,83.12,83.0,83.08,116028.0,69.7277,69.7445,69.6438,69.7109,116028.0
2019-02-04 13:20:00,83.08,83.15,83.07,83.15,83450.0,69.7109,69.7697,69.7025,69.7697,83450.0
2019-02-04 13:25:00,83.14,83.16,83.12,83.14,108525.0,69.7613,69.778,69.7445,69.7613,108525.0
2019-02-04 13:30:00,83.14,83.19,83.12,83.18,115067.0,69.7613,69.8032,69.7445,69.7948,115067.0
2019-02-04 13:35:00,83.18,83.2,83.12,83.15,140445.0,69.7948,69.8116,69.7445,69.7697,140445.0
2019-02-04 13:40:00,83.16,83.17,83.11,83.16,98347.0,69.778,69.7864,69.7361,69.778,98347.0
2019-02-04 13:45:00,83.16,83.24,83.15,83.17,134856.0,69.778,69.8452,69.7697,69.7864,134856.0
2019-02-04 13:50:00,83.17,83.25,83.16,83.23,202102.0,69.7864,69.8536,69.778,69.8368,202102.0
2019-02-04 13:55:00,83.22,83.27,83.21,83.26,96388.0,69.8284,69.8703,69.82,69.862,96388.0
2019-02-04 14:00:00,83.25,83.27,83.22,83.26,67004.0,69.8536,69.8703,69.8284,69.862,67004.0
2019-02-04 14:05:00,83.26,83.31,83.25,83.29,93542.0,69.862,69.9039,69.8536,69.8871,93542.0
2019-02-04 14:10:00,83.29,83.29,83.25,83.26,80485.0,69.8871,69.8871,69.8536,69.862,80485.0
2019-02-04 14:15:00,83.25,83.26,83.2,83.26,164516.0,69.8536,69.862,69.8116,69.862,164516.0
2019-02-04 14:20:00,83.25,83.27,83.21,83.22,52640.0,69.8536,69.8703,69.82,69.8284,52640.0
2019-02-04 14:25:00,83.22,83.26,83.2,83.21,181675.0,69.8284,69.862,69.8116,69.82,181675.0
2019-02-04 14:30:00,83.21,83.24,83.21,83.21,59717.0,69.82,69.8452,69.82,69.82,59717.0
2019-02-04 14:35:00,83.22,83.24,83.16,83.16,59920.0,69.8284,69.8452,69.778,69.778,59920.0
2019-02-04 14:40:00,83.16,83.2,83.14,83.2,66751.0,69.778,69.8116,69.7613,69.8116,66751.0
2019-02-04 14:45:00,83.19,83.19,83.15,83.17,71060.0,69.8032,69.8032,69.7697,69.7864,71060.0
2019-02-04 14:50:00,83.17,83.21,83.14,83.2,88940.0,69.7864,69.82,69.7613,69.8116,88940.0
2019-02-04 14:55:00,83.2,83.25,83.18,83.25,217248.0,69.8116,69.8536,69.7948,69.8536,217248.0
2019-02-04 15:00:00,83.24,83.25,83.15,83.17,97072.0,69.8452,69.8536,69.7697,69.7864,97072.0
2019-02-04 15:05:00,83.17,83.22,83.14,83.15,125440.0,69.7864,69.8284,69.7613,69.7697,125440.0
2019-02-04 15:10:00,83.15,83.2,83.15,83.19,98629.0,69.7697,69.8116,69.7697,69.8032,98629.0
2019-02-04 15:15:00,83.19,83.28,83.19,83.25,186146.0,69.8032,69.8787,69.8032,69.8536,186146.0
2019-02-04 15:20:00,83.26,83.33,83.24,83.32,215849.0,69.862,69.9207,69.8452,69.9123,215849.0
2019-02-04 15:25:00,83.32,83.33,83.21,83.23,86869.0,69.9123,69.9207,69.82,69.8368,86869.0
2019-02-04 15:30:00,83.23,83.29,83.22,83.26,145172.0,69.8368,69.8871,69.8284,69.862,145172.0
2019-02-04 15:35:00,83.26,83.3,83.25,83.29,102648.0,69.862,69.8955,69.8536,69.8871,102648.0
2019-02-04 15:40:00,83.29,83.35,83.28,83.34,162300.0,69.8871,69.9375,69.8787,69.9291,162300.0
2019-02-04 15:45:00,83.34,83.37,83.3,83.36,195961.0,69.9291,69.9543,69.8955,69.9459,195961.0
2019-02-04 15:50:00,83.35,83.41,83.33,83.37,290971.0,69.9375,69.9878,69.9207,69.9543,290971.0
2019-02-04 15:55:00,83.37,83.57,83.37,83.56,758188.0,69.9543,70.1221,69.9543,70.1137,758188.0
2019-02-05 09:30:00,83.62,83.84,83.36,83.41,132435.0,70.164,70.3486,69.9459,69.9878,132435.0
2019-02-05 09:35:00,83.46,83.52,83.4,83.47,56412.0,70.0298,70.0801,69.9794,70.0382,56412.0
2019-02-05 09:40:00,83.49,83.5,83.33,83.39,101899.0,70.0549,70.0633,69.9207,69.971,101899.0
2019-02-05 09:45:00,83.4,83.49,83.34,83.34,224737.0,69.9794,70.0549,69.9291,69.9291,224737.0
2019-02-05 09:50:00,83.35,83.41,83.25,83.33,190250.0,69.9375,69.9878,69.8536,69.9207,190250.0
2019-02-05 09:55:00,83.33,83.44,83.29,83.43,143409.0,69.9207,70.013,69.8871,70.0046,143409.0
2019-02-05 10:00:00,83.43,83.46,83.27,83.27,107199.0,70.0046,70.0298,69.8703,69.8703,107199.0
2019-02-05 10:05:00,83.27,83.29,83.17,83.18,77401.0,69.8703,69.8871,69.7864,69.7948,77401.0
2019-02-05 10:10:00,83.18,83.27,83.15,83.24,96129.0,69.7948,69.8703,69.7697,69.8452,96129.0
2019-02-05 10:15:00,83.25,83.3,83.22,83.26,42617.0,69.8536,69.8955,69.8284,69.862,42617.0
2019-02-05 10:20:00,83.25,83.26,83.17,83.17,53745.0,69.8536,69.862,69.7864,69.7864,53745.0
2019-02-05 10:25:00,83.17,83.23,83.15,83.2,42368.0,69.7864,69.8368,69.7697,69.8116,42368.0
2019-02-05 10:30:00,83.2,83.26,83.16,83.17,71885.0,69.8116,69.862,69.778,69.7864,71885.0
2019-02-05 10:35:00,83.16,83.27,83.16,83.21,87553.0,69.778,69.8703,69.778,69.82,87553.0
2019-02-05 10:40:00,83.21,83.3,83.2,83.29,58864.0,69.82,69.8955,69.8116,69.8871,58864.0
2019-02-05 10:45:00,83.3,83.34,83.23,83.24,17303.0,69.8955,69.9291,69.8368,69.8452,17303.0
2019-02-05 10:50:00,83.23,83.23,83.15,83.21,85051.0,69.8368,69.8368,69.7697,69.82,85051.0
2019-02-05 10:55:00,83.21,83.26,83.2,83.23,53672.0,69.82,69.862,69.8116,69.8368,53672.0
2019-02-05 11:00:00,83.23,83.25,83.2,83.24,25811.0,69.8368,69.8536,69.8116,69.8452,25811.0
2019-02-05 11:05:00,83.24,83.27,83.19,83.21,30788.0,69.8452,69.8703,69.8032,69.82,30788.0
2019-02-05 11:10:00,83.21,83.23,83.19,83.23,42663.0,69.82,69.8368,69.8032,69.8368,42663.0
2019-02-05 11:15:00,83.22,83.37,83.18,83.37,154965.0,69.8284,69.9543,69.7948,69.9543,154965.0
2019-02-05 11:20:00,83.37,83.48,83.36,83.47,59782.0,69.9543,70.0465,69.9459,70.0382,59782.0
2019-02-05 11:25:00,83.47,83.52,83.42,83.43,54132.0,70.0382,70.0801,69.9962,70.0046,54132.0
2019-02-05 11:30:00,83.43,83.43,83.29,83.36,51410.0,70.0046,70.0046,69.8871,69.9459,51410.0
2019-02-05 11:35:00,83.36,83.39,83.32,83.37,92148.0,69.9459,69.971,69.9123,69.9543,92148.0
2019-02-05 11:40:00,83.38,83.41,83.32,83.35,70944.0,69.9626,69.9878,69.9123,69.9375,70944.0
2019-02-05 11:45:00,83.36,83.37,83.25,83.27,50331.0,69.9459,69.9543,69.8536,69.8703,50331.0
2019-02-05 11:50:00,83.27,83.37,83.26,83.34,71001.0,69.8703,69.9543,69.862,69.9291,71001.0
2019-02-05 11:55:00,83.34,83.34,83.28,83.29,28885.0,69.9291,69.9291,69.8787,69.8871,28885.0
2019-02-05 12:00:00,83.3,83.3,83.2,83.29,49064.0,69.8955,69.8955,69.8116,69.8871,49064.0
2019-02-05 12:05:00,83.29,83.3,83.24,83.28,41207.0,69.8871,69.8955,69.8452,69.8787,41207.0
2019-02-05 12:10:00,83.28,83.33,83.27,83.32,30248.0,69.8787,69.9207,69.8703,69.9123,30248.0
2019-02-05 12:15:00,83.32,83.34,83.27,83.28,15329.0,69.9123,69.9291,69.8703,69.8787,15329.0
2019-02-05 12:20:00,83.29,83.31,83.24,83.29,35076.0,69.8871,69.9039,69.8452,69.8871,35076.0
2019-02-05 12:25:00,83.28,83.3,83.24,83.24,27157.0,69.8787,69.8955,69.8452,69.8452,27157.0
2019-02-05 12:30:00,83.24,83.3,83.22,83.27,91534.0,69.8452,69.8955,69.8284,69.8703,91534.0
2019-02-05 12:35:00,83.27,83.28,83.23,83.26,23878.0,69.8703,69.8787,69.8368,69.862,23878.0
2019-02-05 12:40:00,83.25,83.28,83.24,83.26,22597.0,69.8536,69.8787,69.8452,69.862,22597.0
2019-02-05 12:45:00,83.25,83.28,83.23,83.23,29642.0,69.8536,69.8787,69.8368,69.8368,29642.0
2019-02-05 12:50:00,83.24,83.28,83.22,83.22,42445.0,69.8452,69.8787,69.8284,69.8284,42445.0
2019-02-05 12:55:00,83.22,83.27,83.21,83.24,31882.0,69.8284,69.8703,69.82,69.8452,31882.0
2019-02-05 13:00:00,83.24,83.25,83.17,83.19,32923.0,69.8452,69.8536,69.7864,69.8032,32923.0
2019-02-05 13:05:00,83.19,83.22,83.13,83.21,37824.0,69.8032,69.8284,69.7529,69.82,37824.0
2019-02-05 13:10:00,83.22,83.25,83.18,83.21,88794.0,69.8284,69.8536,69.7948,69.82,88794.0
2019-02-05 13:15:00,83.22,83.27,83.21,83.26,120321.0,69.8284,69.8703,69.82,69.862,120321.0
2019-02-05 13:20:00,83.27,83.29,83.22,83.24,40797.0,69.8703,69.8871,69.8284,69.8452,40797.0
2019-02-05 13:25:00,83.24,83.36,83.22,83.36,251144.0,69.8452,69.9459,69.8284,69.9459,251144.0
2019-02-05 13:30:00,83.36,83.38,83.3,83.3,89987.0,69.9459,69.9626,69.8955,69.8955,89987.0
2019-02-05 13:35:00,83.29,83.31,83.27,83.28,44428.0,69.8871,69.9039,69.8703,69.8787,44428.0
2019-02-05 13:40:00,83.28,83.32,83.26,83.31,62283.0,69.8787,69.9123,69.862,69.9039,62283.0
2019-02-05 13:45:00,83.3,83.42,83.3,83.4,63708.0,69.8955,69.9962,69.8955,69.9794,63708.0
2019-02-05 13:50:00,83.4,83.4,83.3,83.32,52659.0,69.9794,69.9794,69.8955,69.9123,52659.0
2019-02-05 13:55:00,83.33,83.35,83.29,83.3,40402.0,69.9207,69.9375,69.8871,69.8955,40402.0
2019-02-05 14:00:00,83.29,83.36,83.27,83.36,59019.0,69.8871,69.9459,69.8703,69.9459,59019.0
2019-02-05 14:05:00,83.36,83.4,83.36,83.38,42656.0,69.9459,69.9794,69.9459,69.9626,42656.0
2019-02-05 14:10:00,83.39,83.47,83.38,83.47,54088.0,69.971,70.0382,69.9626,70.0382,54088.0
2019-02-05 14:15:00,83.48,83.53,83.46,83.53,175235.0,70.0465,70.0885,70.0298,70.0885,175235.0
2019-02-05 14:20:00,83.53,83.55,83.52,83.53,54907.0,70.0885,70.1053,70.0801,70.0885,54907.0
2019-02-05 14:25:00,83.53,83.58,83.52,83.54,97781.0,70.0885,70.1305,70.0801,70.0969,97781.0
2019-02-05 14:30:00,83.54,83.59,83.51,83.52,94064.0,70.0969,70.1388,70.0717,70.0801,94064.0
2019-02-05 14:35:00,83.51,83.51,83.45,83.46,92907.0,70.0717,70.0717,70.0214,70.0298,92907.0
2019-02-05 14:40:00,83.46,83.54,83.42,83.53,95022.0,70.0298,70.0969,69.9962,70.0885,95022.0
2019-02-05 14:45:00,83.53,83.57,83.5,83.56,74828.0,70.0885,70.1221,70.0633,70.1137,74828.0
2019-02-05 14:50:00,83.56,83.57,83.51,83.52,80226.0,70.1137,70.1221,70.0717,70.0801,80226.0
2019-02-05 14:55:00,83.52,83.62,83.51,83.61,106209.0,70.0801,70.164,70.0717,70.1556,106209.0
2019-02-05 15:00:00,83.61,83.66,83.56,83.56,133526.0,70.1556,70.1976,70.1137,70.1137,133526.0
2019-02-05 15:05:00,83.56,83.73,83.56,83.73,92748.0,70.1137,70.2563,70.1137,70.2563,92748.0
2019-02-05 15:10:00,83.73,83.74,83.68,83.71,132011.0,70.2563,70.2647,70.2144,70.2395,132011.0
2019-02-05 15:15:00,83.72,83.72,83.64,83.67,134856.0,70.2479,70.2479,70.1808,70.206,134856.0
2019-02-05 15:20:00,83.67,83.73,83.67,83.71,117905.0,70.206,70.2563,70.206,70.2395,117905.0
2019-02-05 15:25:00,83.72,83.76,83.7,83.73,213585.0,70.2479,70.2815,70.2311,70.2563,213585.0
2019-02-05 15:30:00,83.73,83.87,83.72,83.82,501458.0,70.2563,70.3738,70.2479,70.3318,501458.0
2019-02-05 15:35:00,83.83,83.91,83.78,83.91,637974.0,70.3402,70.4074,70.2983,70.4074,637974.0
2019-02-05 15:40:00,83.9,83.93,83.8,83.8,479843.0,70.399,70.4241,70.3151,70.3151,479843.0
2019-02-05 15:45:00,83.81,83.88,83.79,83.81,332093.0,70.3234,70.3822,70.3067,70.3234,332093.0
2019-02-05 15:50:00,83.81,83.91,83.77,83.84,555977.0,70.3234,70.4074,70.2899,70.3486,555977.0
2019-02-05 15:55:00,83.84,84.07,83.83,84.03,2199838.0,70.3486,70.5416,70.3402,70.508,2199838.0
2019-02-06 09:30:00,83.88,83.9,83.64,83.74,211482.0,70.3822,70.399,70.1808,70.2647,211482.0
2019-02-06 09:35:00,83.73,83.79,83.6,83.69,120828.0,70.2563,70.3067,70.1472,70.2228,120828.0
2019-02-06 09:40:00,83.68,83.69,83.56,83.57,56857.0,70.2144,70.2228,70.1137,70.1221,56857.0
2019-02-06 09:45:00,83.58,83.69,83.54,83.63,210246.0,70.1305,70.2228,70.0969,70.1724,210246.0
2019-02-06 09:50:00,83.62,83.69,83.57,83.6,72590.0,70.164,70.2228,70.1221,70.1472,72590.0
2019-02-06 09:55:00,83.6,83.6,83.51,83.56,85428.0,70.1472,70.1472,70.0717,70.1137,85428.0
2019-02-06 10:00:00,83.57,83.66,83.55,83.66,76335.0,70.1221,70.1976,70.1053,70.1976,76335.0
2019-02-06 10:05:00,83.66,83.73,83.64,83.7,55957.0,70.1976,70.2563,70.1808,70.2311,55957.0
2019-02-06 10:10:00,83.71,83.82,83.7,83.81,66215.0,70.2395,70.3318,70.2311,70.3234,66215.0
2019-02-06 10:15:00,83.82,83.82,83.63,83.64,107666.0,70.3318,70.3318,70.1724,70.1808,107666.0
2019-02-06 10:20:00,83.64,83.68,83.58,83.66,64154.0,70.1808,70.2144,70.1305,70.1976,64154.0
2019-02-06 10:25:00,83.65,83.66,83.53,83.65,62668.0,70.1892,70.1976,70.0885,70.1892,62668.0
2019-02-06 10:30:00,83.65,83.65,83.52,83.52,44837.0,70.1892,70.1892,70.0801,70.0801,44837.0
2019-02-06 10:35:00,83.52,83.65,83.48,83.65,204408.0,70.0801,70.1892,70.0465,70.1892,204408.0
2019-02-06 10:40:00,83.65,83.66,83.55,83.59,99023.0,70.1892,70.1976,70.1053,70.1388,99023.0
2019-02-06 10:45:00,83.59,83.64,83.55,83.57,53767.0,70.1388,70.1808,70.1053,70.1221,53767.0
2019-02-06 10:50:00,83.57,83.64,83.52,83.52,43095.0,70.1221,70.1808,70.0801,70.0801,43095.0
2019-02-06 10:55:00,83.53,83.58,83.46,83.49,56882.0,70.0885,70.1305,70.0298,70.0549,56882.0
2019-02-06 11:00:00,83.49,83.53,83.43,83.44,55102.0,70.0549,70.0885,70.0046,70.013,55102.0
2019-02-06 11:05:00,83.45,83.45,83.33,83.37,179967.0,70.0214,70.0214,69.9207,69.9543,179967.0
2019-02-06 11:10:00,83.36,83.43,83.31,83.43,137817.0,69.9459,70.0046,69.9039,70.0046,137817.0
2019-02-06 11:15:00,83.43,83.48,83.4,83.48,98886.0,70.0046,70.0465,69.9794,70.0465,98886.0
2019-02-06 11:20:00,83.47,83.48,83.39,83.4,116319.0,70.0382,70.0465,69.971,69.9794,116319.0
2019-02-06 11:25:00,83.4,83.45,83.34,83.45,76126.0,69.9794,70.0214,69.9291,70.0214,76126.0
2019-02-06 11:30:00,83.44,83.47,83.41,83.44,73082.0,70.013,70.0382,69.9878,70.013,73082.0
2019-02-06 11:35:00,83.44,83.54,83.44,83.53,59625.0,70.013,70.0969,70.013,70.0885,59625.0
2019-02-06 11:40:00,83.54,83.55,83.48,83.48,40119.0,70.0969,70.1053,70.0465,70.0465,40119.0
2019-02-06 11:45:00,83.48,83.48,83.42,83.45,72644.0,70.0465,70.0465,69.9962,70.0214,72644.0
2019-02-06 11:50:00,83.45,83.54,83.43,83.48,123504.0,70.0214,70.0969,70.0046,70.0465,123504.0
2019-02-06 11:55:00,83.48,83.5,83.44,83.46,131618.0,70.0465,70.0633,70.013,70.0298,131618.0
2019-02-06 12:00:00,83.46,83.5,83.45,83.48,44967.0,70.0298,70.0633,70.0214,70.0465,44967.0
2019-02-06 12:05:00,83.48,83.5,83.45,83.46,66857.0,70.0465,70.0633,70.0214,70.0298,66857.0
2019-02-06 12:10:00,83.46,83.47,83.42,83.45,55361.0,70.0298,70.0382,69.9962,70.0214,55361.0
2019-02-06 12:15:00,83.45,83.47,83.38,83.46,71015.0,70.0214,70.0382,69.9626,70.0298,71015.0
2019-02-06 12:20:00,83.47,83.51,83.46,83.47,49293.0,70.0382,70.0717,70.0298,70.0382,49293.0
2019-02-06 12:25:00,83.46,83.48,83.41,83.47,50892.0,70.0298,70.0465,69.9878,70.0382,50892.0
2019-02-06 12:30:00,83.47,83.48,83.4,83.45,79873.0,70.0382,70.0465,69.9794,70.0214,79873.0
2019-02-06 12:35:00,83.45,83.53,83.45,83.53,74681.0,70.0214,70.0885,70.0214,70.0885,74681.0
2019-02-06 12:40:00,83.54,83.57,83.52,83.55,41755.0,70.0969,70.1221,70.0801,70.1053,41755.0
2019-02-06 12:45:00,83.54,83.55,83.5,83.51,39981.0,70.0969,70.1053,70.0633,70.0717,39981.0
2019-02-06 12:50:00,83.51,83.51,83.47,83.48,62458.0,70.0717,70.0717,70.0382,70.0465,62458.0
2019-02-06 12:55:00,83.49,83.52,83.47,83.48,39112.0,70.0549,70.0801,70.0382,70.0465,39112.0
2019-02-06 13:00:00,83.49,83.53,83.47,83.5,46051.0,70.0549,70.0885,70.0382,70.0633,46051.0
2019-02-06 13:05:00,83.5,83.5,83.46,83.47,16720.0,70.0633,70.0633,70.0298,70.0382,16720.0
2019-02-06 13:10:00,83.47,83.52,83.44,83.5,39833.0,70.0382,70.0801,70.013,70.0633,39833.0
2019-02-06 13:15:00,83.51,83.52,83.47,83.48,29968.0,70.0717,70.0801,70.0382,70.0465,29968.0
2019-02-06 13:20:00,83.48,83.48,83.43,83.43,47666.0,70.0465,70.0465,70.0046,70.0046,47666.0
2019-02-06 13:25:00,83.44,83.48,83.41,83.45,45785.0,70.013,70.0465,69.9878,70.0214,45785.0
2019-02-06 13:30:00,83.45,83.48,83.42,83.45,41370.0,70.0214,70.0465,69.9962,70.0214,41370.0
2019-02-06 13:35:00,83.45,83.5,83.45,83.48,69309.0,70.0214,70.0633,70.0214,70.0465,69309.0
2019-02-06 13:40:00,83.49,83.51,83.47,83.48,62427.0,70.0549,70.0717,70.0382,70.0465,62427.0
2019-02-06 13:45:00,83.47,83.5,83.46,83.49,103046.0,70.0382,70.0633,70.0298,70.0549,103046.0
2019-02-06 13:50:00,83.48,83.51,83.48,83.48,140931.0,70.0465,70.0717,70.0465,70.0465,140931.0
2019-02-06 13:55:00,83.49,83.5,83.46,83.49,38230.0,70.0549,70.0633,70.0298,70.0549,38230.0
2019-02-06 14:00:00,83.49,83.53,83.46,83.47,43498.0,70.0549,70.0885,70.0298,70.0382,43498.0
2019-02-06 14:05:00,83.46,83.48,83.42,83.42,79360.0,70.0298,70.0465,69.9962,69.9962,79360.0
2019-02-06 14:10:00,83.42,83.45,83.4,83.41,46431.0,69.9962,70.0214,69.9794,69.9878,46431.0
2019-02-06 14:15:00,83.41,83.45,83.38,83.43,54609.0,69.9878,70.0214,69.9626,70.0046,54609.0
2019-02-06 14:20:00,83.44,83.46,83.41,83.42,25014.0,70.013,70.0298,69.9878,69.9962,25014.0
2019-02-06 14:25:00,83.42,83.42,83.37,83.37,35968.0,69.9962,69.9962,69.9543,69.9543,35968.0
2019-02-06 14:30:00,83.37,83.39,83.33,83.35,66555.0,69.9543,69.971,69.9207,69.9375,66555.0
2019-02-06 14:35:00,83.35,83.38,83.31,83.31,45815.0,69.9375,69.9626,69.9039,69.9039,45815.0
2019-02-06 14:40:00,83.31,83.31,83.22,83.28,53452.0,69.9039,69.9039,69.8284,69.8787,53452.0
2019-02-06 14:45:00,83.28,83.33,83.27,83.32,49146.0,69.8787,69.9207,69.8703,69.9123,49146.0
2019-02-06 14:50:00,83.32,83.41,83.3,83.39,119669.0,69.9123,69.9878,69.8955,69.971,119669.0
2019-02-06 14:55:00,83.39,83.43,83.37,83.42,168773.0,69.971,70.0046,69.9543,69.9962,168773.0
2019-02-06 15:00:00,83.42,83.44,83.39,83.39,126069.0,69.9962,70.013,69.971,69.971,126069.0
2019-02-06 15:05:00,83.38,83.44,83.37,83.41,105890.0,69.9626,70.013,69.9543,69.9878,105890.0
2019-02-06 15:10:00,83.4,83.43,83.36,83.41,63532.0,69.9794,70.0046,69.9459,69.9878,63532.0
2019-02-06 15:15:00,83.41,83.41,83.37,83.41,58216.0,69.9878,69.9878,69.9543,69.9878,58216.0
2019-02-06 15:20:00,83.41,83.45,83.39,83.44,71876.0,69.9878,70.0214,69.971,70.013,71876.0
2019-02-06 15:25:00,83.44,83.46,83.41,83.44,99686.0,70.013,70.0298,69.9878,70.013,99686.0
2019-02-06 15:30:00,83.45,83.46,83.39,83.41,88424.0,70.0214,70.0298,69.971,69.9878,88424.0
2019-02-06 15:35:00,83.41,83.42,83.36,83.42,146743.0,69.9878,69.9962,69.9459,69.9962,146743.0
2019-02-06 15:40:00,83.42,83.44,83.38,83.43,152702.0,69.9962,70.013,69.9626,70.0046,152702.0
2019-02-06 15:45:00,83.43,83.46,83.4,83.46,166098.0,70.0046,70.0298,69.9794,70.0298,166098.0
2019-02-06 15:50:00,83.45,83.51,83.41,83.51,444576.0,70.0214,70.0717,69.9878,70.0717,444576.0
2019-02-06 15:55:00,83.5,83.51,83.4,83.47,894609.0,70.0633,70.0717,69.9794,70.0382,894609.0
2019-02-07 09:30:00,83.22,83.45,83.06,83.07,178388.0,69.8284,70.0214,69.6941,69.7025,178388.0
2019-02-07 09:35:00,83.08,83.21,83.02,83.04,149570.0,69.7109,69.82,69.6606,69.6774,149570.0
2019-02-07 09:40:00,83.03,83.06,82.99,83.01,69840.0,69.669,69.6941,69.6354,69.6522,69840.0
2019-02-07 09:45:00,83.01,83.08,82.98,83.05,126274.0,69.6522,69.7109,69.627,69.6857,126274.0
2019-02-07 09:50:00,83.06,83.2,83.06,83.12,102991.0,69.6941,69.8116,69.6941,69.7445,102991.0
2019-02-07 09:55:00,83.13,83.3,83.1,83.3,136133.0,69.7529,69.8955,69.7277,69.8955,136133.0
2019-02-07 10:00:00,83.29,83.38,83.28,83.34,116702.0,69.8871,69.9626,69.8787,69.9291,116702.0
2019-02-07 10:05:00,83.34,83.41,83.33,83.38,64885.0,69.9291,69.9878,69.9207,69.9626,64885.0
2019-02-07 10:10:00,83.38,83.58,83.37,83.58,72245.0,69.9626,70.1305,69.9543,70.1305,72245.0
2019-02-07 10:15:00,83.58,83.6,83.49,83.59,64651.0,70.1305,70.1472,70.0549,70.1388,64651.0
2019-02-07 10:20:00,83.59,83.72,83.58,83.69,80782.0,70.1388,70.2479,70.1305,70.2228,80782.0
2019-02-07 10:25:00,83.7,83.88,83.7,83.75,128017.0,70.2311,70.3822,70.2311,70.2731,128017.0
2019-02-07 10:30:00,83.76,83.8,83.69,83.79,101222.0,70.2815,70.3151,70.2228,70.3067,101222.0
2019-02-07 10:35:00,83.79,83.87,83.78,83.81,46107.0,70.3067,70.3738,70.2983,70.3234,46107.0
2019-02-07 10:40:00,83.81,83.84,83.78,83.79,55700.0,70.3234,70.3486,70.2983,70.3067,55700.0
2019-02-07 10:45:00,83.79,83.82,83.64,83.64,94262.0,70.3067,70.3318,70.1808,70.1808,94262.0
2019-02-07 10:50:00,83.65,83.66,83.52,83.54,46989.0,70.1892,70.1976,70.0801,70.0969,46989.0
2019-02-07 10:55:00,83.54,83.62,83.47,83.6,65247.0,70.0969,70.164,70.0382,70.1472,65247.0
2019-02-07 11:00:00,83.61,83.67,83.59,83.61,43793.0,70.1556,70.206,70.1388,70.1556,43793.0
2019-02-07 11:05:00,83.6,83.71,83.58,83.7,52386.0,70.1472,70.2395,70.1305,70.2311,52386.0
2019-02-07 11:10:00,83.69,83.75,83.64,83.71,67209.0,70.2228,70.2731,70.1808,70.2395,67209.0
2019-02-07 11:15:00,83.73,83.79,83.72,83.73,54077.0,70.2563,70.3067,70.2479,70.2563,54077.0
2019-02-07 11:20:00,83.74,83.76,83.67,83.74,35231.0,70.2647,70.2815,70.206,70.2647,35231.0
2019-02-07 11:25:00,83.74,83.84,83.74,83.84,39995.0,70.2647,70.3486,70.2647,70.3486,39995.0
2019-02-07 11:30:00,83.84,83.85,83.78,83.79,70843.0,70.3486,70.357,70.2983,70.3067,70843.0
2019-02-07 11:35:00,83.79,83.81,83.74,83.79,40242.0,70.3067,70.3234,70.2647,70.3067,40242.0
2019-02-07 11:40:00,83.8,83.85,83.76,83.8,52567.0,70.3151,70.357,70.2815,70.3151,52567.0
2019-02-07 11:45:00,83.79,83.81,83.77,83.81,71924.0,70.3067,70.3234,70.2899,70.3234,71924.0
2019-02-07 11:50:00,83.81,83.82,83.76,83.77,97452.0,70.3234,70.3318,70.2815,70.2899,97452.0
2019-02-07 11:55:00,83.77,83.81,83.69,83.69,92606.0,70.2899,70.3234,70.2228,70.2228,92606.0
2019-02-07 12:00:00,83.69,83.71,83.63,83.64,189526.0,70.2228,70.2395,70.1724,70.1808,189526.0
2019-02-07 12:05:00,83.65,83.65,83.58,83.63,125114.0,70.1892,70.1892,70.1305,70.1724,125114.0
2019-02-07 12:10:00,83.63,83.63,83.55,83.56,97581.0,70.1724,70.1724,70.1053,70.1137,97581.0
2019-02-07 12:15:00,83.56,83.63,83.54,83.62,27694.0,70.1137,70.1724,70.0969,70.164,27694.0
2019-02-07 12:20:00,83.62,83.65,83.61,83.63,43370.0,70.164,70.1892,70.1556,70.1724,43370.0
2019-02-07 12:25:00,83.63,83.67,83.61,83.66,25650.0,70.1724,70.206,70.1556,70.1976,25650.0
2019-02-07 12:30:00,83.66,83.7,83.64,83.68,32881.0,70.1976,70.2311,70.1808,70.2144,32881.0
2019-02-07 12:35:00,83.68,83.7,83.66,83.68,32169.0,70.2144,70.2311,70.1976,70.2144,32169.0
2019-02-07 12:40:00,83.68,83.68,83.59,83.59,59977.0,70.2144,70.2144,70.1388,70.1388,59977.0
2019-02-07 12:45:00,83.58,83.6,83.55,83.57,23368.0,70.1305,70.1472,70.1053,70.1221,23368.0
2019-02-07 12:50:00,83.57,83.59,83.56,83.57,50121.0,70.1221,70.1388,70.1137,70.1221,50121.0
2019-02-07 12:55:00,83.58,83.62,83.55,83.61,62215.0,70.1305,70.164,70.1053,70.1556,62215.0
2019-02-07 13:00:00,83.62,83.74,83.62,83.73,82465.0,70.164,70.2647,70.164,70.2563,82465.0
2019-02-07 13:05:00,83.73,83.78,83.71,83.75,57701.0,70.2563,70.2983,70.2395,70.2731,57701.0
2019-02-07 13:10:00,83.75,83.78,83.74,83.76,48533.0,70.2731,70.2983,70.2647,70.2815,48533.0
2019-02-07 13:15:00,83.75,83.78,83.69,83.71,33723.0,70.2731,70.2983,70.2228,70.2395,33723.0
2019-02-07 13:20:00,83.7,83.75,83.68,83.75,39499.0,70.2311,70.2731,70.2144,70.2731,39499.0
2019-02-07 13:25:00,83.76,83.82,83.76,83.78,63989.0,70.2815,70.3318,70.2815,70.2983,63989.0
2019-02-07 13:30:00,83.79,83.87,83.77,83.84,83520.0,70.3067,70.3738,70.2899,70.3486,83520.0
2019-02-07 13:35:00,83.84,83.87,83.78,83.8,87031.0,70.3486,70.3738,70.2983,70.3151,87031.0
2019-02-07 13:40:00,83.8,83.83,83.75,83.75,24694.0,70.3151,70.3402,70.2731,70.2731,24694.0
2019-02-07 13:45:00,83.75,83.77,83.71,83.76,49312.0,70.2731,70.2899,70.2395,70.2815,49312.0
2019-02-07 13:50:00,83.76,83.78,83.72,83.75,39445.0,70.2815,70.2983,70.2479,70.2731,39445.0
2019-02-07 13:55:00,83.75,83.82,83.74,83.77,72370.0,70.2731,70.3318,70.2647,70.2899,72370.0
2019-02-07 14:00:00,83.77,83.81,83.72,83.79,146928.0,70.2899,70.3234,70.2479,70.3067,146928.0
2019-02-07 14:05:00,83.79,83.86,83.76,83.76,66768.0,70.3067,70.3654,70.2815,70.2815,66768.0
2019-02-07 14:10:00,83.77,83.84,83.75,83.82,46430.0,70.2899,70.3486,70.2731,70.3318,46430.0
2019-02-07 14:15:00,83.83,83.88,83.81,83.86,91985.0,70.3402,70.3822,70.3234,70.3654,91985.0
2019-02-07 14:20:00,83.86,83.86,83.81,83.84,42543.0,70.3654,70.3654,70.3234,70.3486,42543.0
2019-02-07 14:25:00,83.85,83.94,83.85,83.94,54626.0,70.357,70.4325,70.357,70.4325,54626.0
2019-02-07 14:30:00,83.95,83.98,83.93,83.98,61108.0,70.4409,70.4661,70.4241,70.4661,61108.0
2019-02-07 14:35:00,83.98,84.0,83.96,83.98,42119.0,70.4661,70.4829,70.4493,70.4661,42119.0
2019-02-07 14:40:00,83.98,84.01,83.96,83.96,112412.0,70.4661,70.4913,70.4493,70.4493,112412.0
2019-02-07 14:45:00,83.96,83.97,83.83,83.83,32815.0,70.4493,70.4577,70.3402,70.3402,32815.0
2019-02-07 14:50:00,83.82,83.85,83.81,83.84,38160.0,70.3318,70.357,70.3234,70.3486,38160.0
2019-02-07 14:55:00,83.84,83.88,83.8,83.87,49850.0,70.3486,70.3822,70.3151,70.3738,49850.0
2019-02-07 15:00:00,83.87,83.88,83.76,83.76,27158.0,70.3738,70.3822,70.2815,70.2815,27158.0
2019-02-07 15:05:00,83.76,83.82,83.72,83.81,63333.0,70.2815,70.3318,70.2479,70.3234,63333.0
2019-02-07 15:10:00,83.81,83.81,83.75,83.76,56423.0,70.3234,70.3234,70.2731,70.2815,56423.0
2019-02-07 15:15:00,83.76,83.8,83.75,83.78,29788.0,70.2815,70.3151,70.2731,70.2983,29788.0
2019-02-07 15:20:00,83.78,83.92,83.77,83.92,140969.0,70.2983,70.4157,70.2899,70.4157,140969.0
2019-02-07 15:25:00,83.92,83.93,83.87,83.91,163020.0,70.4157,70.4241,70.3738,70.4074,163020.0
2019-02-07 15:30:00,83.91,83.94,83.86,83.88,136568.0,70.4074,70.4325,70.3654,70.3822,136568.0
2019-02-07 15:35:00,83.88,84.04,83.86,84.01,228418.0,70.3822,70.5164,70.3654,70.4913,228418.0
2019-02-07 15:40:00,84.01,84.22,83.99,84.17,821547.0,70.4913,70.6675,70.4745,70.6255,821547.0
2019-02-07 15:45:00,84.17,84.21,84.12,84.15,322194.0,70.6255,70.6591,70.5836,70.6087,322194.0
2019-02-07 15:50:00,84.15,84.21,84.08,84.15,619422.0,70.6087,70.6591,70.55,70.6087,619422.0
2019-02-07 15:55:00,84.15,84.16,84.04,84.11,1082075.0,70.6087,70.6171,70.5164,70.5752,1082075.0
2019-02-08 09:30:00,83.88,84.09,83.72,84.0,190649.0,70.3822,70.5584,70.2479,70.4829,190649.0
2019-02-08 09:35:00,84.0,84.17,83.97,84.17,112565.0,70.4829,70.6255,70.4577,70.6255,112565.0
2019-02-08 09:40:00,84.18,84.33,84.15,84.18,87691.0,70.6339,70.7598,70.6087,70.6339,87691.0
2019-02-08 09:45:00,84.19,84.28,84.14,84.28,54305.0,70.6423,70.7178,70.6003,70.7178,54305.0
2019-02-08 09:50:00,84.3,84.39,84.28,84.39,78415.0,70.7346,70.8101,70.7178,70.8101,78415.0
2019-02-08 09:55:00,84.39,84.42,84.26,84.26,54036.0,70.8101,70.8353,70.701,70.701,54036.0
2019-02-08 10:00:00,84.26,84.28,84.11,84.12,92206.0,70.701,70.7178,70.5752,70.5836,92206.0
2019-02-08 10:05:00,84.11,84.15,84.0,84.02,87007.0,70.5752,70.6087,70.4829,70.4997,87007.0
2019-02-08 10:10:00,84.0,84.0,83.93,83.94,80575.0,70.4829,70.4829,70.4241,70.4325,80575.0
2019-02-08 10:15:00,83.94,83.96,83.85,83.92,110271.0,70.4325,70.4493,70.357,70.4157,110271.0
2019-02-08 10:20:00,83.92,83.97,83.86,83.92,46434.0,70.4157,70.4577,70.3654,70.4157,46434.0
2019-02-08 10:25:00,83.92,83.92,83.75,83.75,56636.0,70.4157,70.4157,70.2731,70.2731,56636.0
2019-02-08 10:30:00,83.74,83.8,83.72,83.74,51976.0,70.2647,70.3151,70.2479,70.2647,51976.0
2019-02-08 10:35:00,83.74,83.81,83.7,83.81,34733.0,70.2647,70.3234,70.2311,70.3234,34733.0
2019-02-08 10:40:00,83.82,83.85,83.72,83.72,58488.0,70.3318,70.357,70.2479,70.2479,58488.0
2019-02-08 10:45:00,83.72,83.79,83.69,83.74,89550.0,70.2479,70.3067,70.2228,70.2647,89550.0
2019-02-08 10:50:00,83.73,83.8,83.72,83.8,18582.0,70.2563,70.3151,70.2479,70.3151,18582.0
2019-02-08 10:55:00,83.78,83.84,83.75,83.83,36684.0,70.2983,70.3486,70.2731,70.3402,36684.0
2019-02-08 11:00:00,83.83,83.84,83.72,83.73,54553.0,70.3402,70.3486,70.2479,70.2563,54553.0
2019-02-08 11:05:00,83.72,83.72,83.65,83.67,28912.0,70.2479,70.2479,70.1892,70.206,28912.0
2019-02-08 11:10:00,83.67,83.75,83.65,83.74,43376.0,70.206,70.2731,70.1892,70.2647,43376.0
2019-02-08 11:15:00,83.73,83.79,83.73,83.76,105820.0,70.2563,70.3067,70.2563,70.2815,105820.0
2019-02-08 11:20:00,83.78,83.81,83.75,83.79,36361.0,70.2983,70.3234,70.2731,70.3067,36361.0
2019-02-08 11:25:00,83.79,83.86,83.77,83.83,77646.0,70.3067,70.3654,70.2899,70.3402,77646.0
2019-02-08 11:30:00,83.84,83.89,83.84,83.86,42384.0,70.3486,70.3906,70.3486,70.3654,42384.0
2019-02-08 11:35:00,83.86,83.9,83.83,83.89,39504.0,70.3654,70.399,70.3402,70.3906,39504.0
2019-02-08 11:40:00,83.89,83.96,83.88,83.91,34530.0,70.3906,70.4493,70.3822,70.4074,34530.0
2019-02-08 11:45:00,83.92,83.92,83.81,83.85,20924.0,70.4157,70.4157,70.3234,70.357,20924.0
2019-02-08 11:50:00,83.84,83.86,83.78,83.84,27119.0,70.3486,70.3654,70.2983,70.3486,27119.0
2019-02-08 11:55:00,83.84,83.89,83.84,83.86,28719.0,70.3486,70.3906,70.3486,70.3654,28719.0
2019-02-08 12:00:00,83.86,83.87,83.73,83.73,43816.0,70.3654,70.3738,70.2563,70.2563,43816.0
2019-02-08 12:05:00,83.74,83.78,83.73,83.73,26780.0,70.2647,70.2983,70.2563,70.2563,26780.0
2019-02-08 12:10:00,83.73,83.75,83.7,83.75,24029.0,70.2563,70.2731,70.2311,70.2731,24029.0
2019-02-08 12:15:00,83.76,83.82,83.76,83.79,86885.0,70.2815,70.3318,70.2815,70.3067,86885.0
2019-02-08 12:20:00,83.79,83.79,83.72,83.77,139358.0,70.3067,70.3067,70.2479,70.2899,139358.0
2019-02-08 12:25:00,83.76,83.79,83.75,83.79,45166.0,70.2815,70.3067,70.2731,70.3067,45166.0
2019-02-08 12:30:00,83.78,83.83,83.77,83.82,36225.0,70.2983,70.3402,70.2899,70.3318,36225.0
2019-02-08 12:35:00,83.81,83.84,83.79,83.84,14634.0,70.3234,70.3486,70.3067,70.3486,14634.0
2019-02-08 12:40:00,83.84,83.89,83.83,83.86,44810.0,70.3486,70.3906,70.3402,70.3654,44810.0
2019-02-08 12:45:00,83.86,83.89,83.85,83.87,29622.0,70.3654,70.3906,70.357,70.3738,29622.0
2019-02-08 12:50:00,83.88,83.93,83.88,83.91,23498.0,70.3822,70.4241,70.3822,70.4074,23498.0
2019-02-08 12:55:00,83.91,83.92,83.87,83.91,25664.0,70.4074,70.4157,70.3738,70.4074,25664.0
2019-02-08 13:00:00,83.92,83.94,83.88,83.91,20794.0,70.4157,70.4325,70.3822,70.4074,20794.0
2019-02-08 13:05:00,83.92,83.93,83.89,83.91,18575.0,70.4157,70.4241,70.3906,70.4074,18575.0
2019-02-08 13:10:00,83.92,83.93,83.83,83.84,38052.0,70.4157,70.4241,70.3402,70.3486,38052.0
2019-02-08 13:15:00,83.84,83.9,83.83,83.84,33471.0,70.3486,70.399,70.3402,70.3486,33471.0
2019-02-08 13:20:00,83.84,83.86,83.8,83.81,19097.0,70.3486,70.3654,70.3151,70.3234,19097.0
2019-02-08 13:25:00,83.82,83.85,83.82,83.84,10968.0,70.3318,70.357,70.3318,70.3486,10968.0
2019-02-08 13:30:00,83.83,83.9,83.82,83.88,46357.0,70.3402,70.399,70.3318,70.3822,46357.0
2019-02-08 13:35:00,83.88,83.89,83.81,83.82,30866.0,70.3822,70.3906,70.3234,70.3318,30866.0
2019-02-08 13:40:00,83.82,83.88,83.8,83.86,15188.0,70.3318,70.3822,70.3151,70.3654,15188.0
2019-02-08 13:45:00,83.86,83.9,83.84,83.84,22028.0,70.3654,70.399,70.3486,70.3486,22028.0
2019-02-08 13:50:00,83.85,83.85,83.81,83.84,82292.0,70.357,70.357,70.3234,70.3486,82292.0
2019-02-08 13:55:00,83.84,83.88,83.83,83.86,43432.0,70.3486,70.3822,70.3402,70.3654,43432.0
2019-02-08 14:00:00,83.86,83.88,83.83,83.85,55193.0,70.3654,70.3822,70.3402,70.357,55193.0
2019-02-08 14:05:00,83.85,83.92,83.85,83.87,35684.0,70.357,70.4157,70.357,70.3738,35684.0
2019-02-08 14:10:00,83.87,83.88,83.85,83.87,14760.0,70.3738,70.3822,70.357,70.3738,14760.0
2019-02-08 14:15:00,83.88,83.94,83.87,83.91,27959.0,70.3822,70.4325,70.3738,70.4074,27959.0
2019-02-08 14:20:00,83.92,83.96,83.9,83.92,24234.0,70.4157,70.4493,70.399,70.4157,24234.0
2019-02-08 14:25:00,83.92,83.95,83.88,83.93,47295.0,70.4157,70.4409,70.3822,70.4241,47295.0
2019-02-08 14:30:00,83.93,83.99,83.92,83.98,39476.0,70.4241,70.4745,70.4157,70.4661,39476.0
2019-02-08 14:35:00,83.98,84.01,83.98,83.99,30093.0,70.4661,70.4913,70.4661,70.4745,30093.0
2019-02-08 14:40:00,84.0,84.04,84.0,84.02,115472.0,70.4829,70.5164,70.4829,70.4997,115472.0
2019-02-08 14:45:00,84.02,84.05,84.01,84.03,28264.0,70.4997,70.5248,70.4913,70.508,28264.0
2019-02-08 14:50:00,84.03,84.09,84.01,84.02,43420.0,70.508,70.5584,70.4913,70.4997,43420.0
2019-02-08 14:55:00,84.03,84.04,83.98,84.0,34702.0,70.508,70.5164,70.4661,70.4829,34702.0
2019-02-08 15:00:00,84.0,84.07,84.0,84.03,70958.0,70.4829,70.5416,70.4829,70.508,70958.0
2019-02-08 15:05:00,84.04,84.06,84.02,84.05,25431.0,70.5164,70.5332,70.4997,70.5248,25431.0
2019-02-08 15:10:00,84.06,84.12,84.03,84.11,31280.0,70.5332,70.5836,70.508,70.5752,31280.0
2019-02-08 15:15:00,84.12,84.17,84.08,84.16,98905.0,70.5836,70.6255,70.55,70.6171,98905.0
2019-02-08 15:20:00,84.17,84.18,84.13,84.14,61228.0,70.6255,70.6339,70.592,70.6003,61228.0
2019-02-08 15:25:00,84.14,84.17,84.08,84.08,76239.0,70.6003,70.6255,70.55,70.55,76239.0
2019-02-08 15:30:00,84.09,84.11,84.03,84.09,93606.0,70.5584,70.5752,70.508,70.5584,93606.0
2019-02-08 15:35:00,84.09,84.09,83.99,84.0,88320.0,70.5584,70.5584,70.4745,70.4829,88320.0
2019-02-08 15:40:00,83.99,84.01,83.96,84.0,46140.0,70.4745,70.4913,70.4493,70.4829,46140.0
2019-02-08 15:45:00,84.0,84.02,83.94,83.94,125214.0,70.4829,70.4997,70.4325,70.4325,125214.0
2019-02-08 15:50:00,83.94,83.98,83.93,83.96,129405.0,70.4325,70.4661,70.4241,70.4493,129405.0
2019-02-08 15:55:00,83.95,84.15,83.94,84.14,401823.0,70.4409,70.6087,70.4325,70.6003,401823.0
2019-02-11 09:30:00,84.19,84.22,83.97,84.09,157808.0,70.6423,70.6675,70.4577,70.5584,157808.0
2019-02-11 09:35:00,84.1,84.29,84.1,84.29,81168.0,70.5668,70.7262,70.5668,70.7262,81168.0
2019-02-11 09:40:00,84.28,84.41,84.27,84.3,124336.0,70.7178,70.8269,70.7094,70.7346,124336.0
2019-02-11 09:45:00,84.3,84.41,84.3,84.36,50632.0,70.7346,70.8269,70.7346,70.7849,50632.0
2019-02-11 09:50:00,84.36,84.43,84.27,84.29,42681.0,70.7849,70.8437,70.7094,70.7262,42681.0
2019-02-11 09:55:00,84.29,84.37,84.26,84.32,37615.0,70.7262,70.7933,70.701,70.7514,37615.0
2019-02-11 10:00:00,84.31,84.36,84.25,84.36,52312.0,70.743,70.7849,70.6926,70.7849,52312.0
2019-02-11 10:05:00,84.35,84.37,84.27,84.34,107344.0,70.7766,70.7933,70.7094,70.7682,107344.0
2019-02-11 10:10:00,84.34,84.44,84.32,84.43,45821.0,70.7682,70.8521,70.7514,70.8437,45821.0
2019-02-11 10:15:00,84.43,84.47,84.4,84.47,35705.0,70.8437,70.8772,70.8185,70.8772,35705.0
2019-02-11 10:20:00,84.47,84.48,84.37,84.39,49341.0,70.8772,70.8856,70.7933,70.8101,49341.0
2019-02-11 10:25:00,84.39,84.45,84.37,84.4,82545.0,70.8101,70.8605,70.7933,70.8185,82545.0
2019-02-11 10:30:00,84.4,84.4,84.3,84.32,44092.0,70.8185,70.8185,70.7346,70.7514,44092.0
2019-02-11 10:35:00,84.32,84.44,84.28,84.44,83493.0,70.7514,70.8521,70.7178,70.8521,83493.0
2019-02-11 10:40:00,84.43,84.48,84.4,84.47,38943.0,70.8437,70.8856,70.8185,70.8772,38943.0
2019-02-11 10:45:00,84.47,84.48,84.42,84.45,16272.0,70.8772,70.8856,70.8353,70.8605,16272.0
2019-02-11 10:50:00,84.44,84.44,84.29,84.29,36111.0,70.8521,70.8521,70.7262,70.7262,36111.0
2019-02-11 10:55:00,84.3,84.34,84.28,84.31,31385.0,70.7346,70.7682,70.7178,70.743,31385.0
2019-02-11 11:00:00,84.32,84.36,84.28,84.35,24356.0,70.7514,70.7849,70.7178,70.7766,24356.0
2019-02-11 11:05:00,84.37,84.41,84.29,84.29,44171.0,70.7933,70.8269,70.7262,70.7262,44171.0
2019-02-11 11:10:00,84.3,84.35,84.28,84.34,49480.0,70.7346,70.7766,70.7178,70.7682,49480.0
2019-02-11 11:15:00,84.33,84.42,84.33,84.4,18887.0,70.7598,70.8353,70.7598,70.8185,18887.0
2019-02-11 11:20:00,84.39,84.4,84.35,84.37,26168.0,70.8101,70.8185,70.7766,70.7933,26168.0
2019-02-11 11:25:00,84.37,84.39,84.34,84.38,16729.0,70.7933,70.8101,70.7682,70.8017,16729.0
2019-02-11 11:30:00,84.38,84.38,84.29,84.3,34872.0,70.8017,70.8017,70.7262,70.7346,34872.0
2019-02-11 11:35:00,84.31,84.4,84.28,84.39,39159.0,70.743,70.8185,70.7178,70.8101,39159.0
2019-02-11 11:40:00,84.38,84.41,84.36,84.39,22069.0,70.8017,70.8269,70.7849,70.8101,22069.0
2019-02-11 11:45:00,84.39,84.45,84.38,84.45,10737.0,70.8101,70.8605,70.8017,70.8605,10737.0
2019-02-11 11:50:00,84.45,84.46,84.41,84.42,31071.0,70.8605,70.8688,70.8269,70.8353,31071.0
2019-02-11 11:55:00,84.41,84.43,84.31,84.33,41042.0,70.8269,70.8437,70.743,70.7598,41042.0
2019-02-11 12:00:00,84.32,84.43,84.31,84.42,18594.0,70.7514,70.8437,70.743,70.8353,18594.0
2019-02-11 12:05:00,84.42,84.44,84.39,84.43,23282.0,70.8353,70.8521,70.8101,70.8437,23282.0
2019-02-11 12:10:00,84.42,84.44,84.34,84.34,28070.0,70.8353,70.8521,70.7682,70.7682,28070.0
2019-02-11 12:15:00,84.35,84.38,84.29,84.29,37372.0,70.7766,70.8017,70.7262,70.7262,37372.0
2019-02-11 12:20:00,84.29,84.33,84.27,84.29,26799.0,70.7262,70.7598,70.7094,70.7262,26799.0
2019-02-11 12:25:00,84.29,84.32,84.27,84.3,41117.0,70.7262,70.7514,70.7094,70.7346,41117.0
2019-02-11 12:30:00,84.29,84.32,84.28,84.31,34844.0,70.7262,70.7514,70.7178,70.743,34844.0
2019-02-11 12:35:00,84.31,84.33,84.27,84.33,41539.0,70.743,70.7598,70.7094,70.7598,41539.0
2019-02-11 12:40:00,84.33,84.35,84.26,84.31,33650.0,70.7598,70.7766,70.701,70.743,33650.0
2019-02-11 12:45:00,84.31,84.32,84.28,84.29,28811.0,70.743,70.7514,70.7178,70.7262,28811.0
2019-02-11 12:50:00,84.29,84.36,84.28,84.36,13054.0,70.7262,70.7849,70.7178,70.7849,13054.0
2019-02-11 12:55:00,84.34,84.37,84.32,84.36,22512.0,70.7682,70.7933,70.7514,70.7849,22512.0
2019-02-11 13:00:00,84.37,84.37,84.32,84.35,46591.0,70.7933,70.7933,70.7514,70.7766,46591.0
2019-02-11 13:05:00,84.35,84.35,84.32,84.34,38201.0,70.7766,70.7766,70.7514,70.7682,38201.0
2019-02-11 13:10:00,84.33,84.33,84.27,84.31,39831.0,70.7598,70.7598,70.7094,70.743,39831.0
2019-02-11 13:15:00,84.31,84.32,84.28,84.31,28529.0,70.743,70.7514,70.7178,70.743,28529.0
2019-02-11 13:20:00,84.31,84.31,84.26,84.27,16503.0,70.743,70.743,70.701,70.7094,16503.0
2019-02-11 13:25:00,84.26,84.28,84.23,84.24,21455.0,70.701,70.7178,70.6759,70.6843,21455.0
2019-02-11 13:30:00,84.23,84.27,84.21,84.22,55285.0,70.6759,70.7094,70.6591,70.6675,55285.0
2019-02-11 13:35:00,84.22,84.24,84.21,84.23,126346.0,70.6675,70.6843,70.6591,70.6759,126346.0
2019-02-11 13:40:00,84.23,84.24,84.15,84.16,40312.0,70.6759,70.6843,70.6087,70.6171,40312.0
2019-02-11 13:45:00,84.15,84.17,84.13,84.17,17539.0,70.6087,70.6255,70.592,70.6255,17539.0
2019-02-11 13:50:00,84.16,84.2,84.15,84.18,33922.0,70.6171,70.6507,70.6087,70.6339,33922.0
2019-02-11 13:55:00,84.19,84.26,84.17,84.25,66466.0,70.6423,70.701,70.6255,70.6926,66466.0
2019-02-11 14:00:00,84.24,84.25,84.22,84.24,55041.0,70.6843,70.6926,70.6675,70.6843,55041.0
2019-02-11 14:05:00,84.24,84.24,84.18,84.23,84526.0,70.6843,70.6843,70.6339,70.6759,84526.0
2019-02-11 14:10:00,84.23,84.26,84.21,84.23,108096.0,70.6759,70.701,70.6591,70.6759,108096.0
2019-02-11 14:15:00,84.23,84.26,84.21,84.22,80476.0,70.6759,70.701,70.6591,70.6675,80476.0
2019-02-11 14:20:00,84.22,84.25,84.17,84.17,124206.0,70.6675,70.6926,70.6255,70.6255,124206.0
2019-02-11 14:25:00,84.17,84.21,84.17,84.21,13054.0,70.6255,70.6591,70.6255,70.6591,13054.0
2019-02-11 14:30:00,84.21,84.26,84.19,84.22,24032.0,70.6591,70.701,70.6423,70.6675,24032.0
2019-02-11 14:35:00,84.23,84.25,84.2,84.22,25789.0,70.6759,70.6926,70.6507,70.6675,25789.0
2019-02-11 14:40:00,84.23,84.25,84.17,84.19,30509.0,70.6759,70.6926,70.6255,70.6423,30509.0
2019-02-11 14:45:00,84.18,84.21,84.16,84.17,31908.0,70.6339,70.6591,70.6171,70.6255,31908.0
2019-02-11 14:50:00,84.18,84.19,84.14,84.18,42601.0,70.6339,70.6423,70.6003,70.6339,42601.0
2019-02-11 14:55:00,84.18,84.26,84.17,84.26,26141.0,70.6339,70.701,70.6255,70.701,26141.0
2019-02-11 15:00:00,84.25,84.3,84.23,84.29,48580.0,70.6926,70.7346,70.6759,70.7262,48580.0
2019-02-11 15:05:00,84.29,84.33,84.28,84.33,55862.0,70.7262,70.7598,70.7178,70.7598,55862.0
2019-02-11 15:10:00,84.32,84.41,84.32,84.37,93613.0,70.7514,70.8269,70.7514,70.7933,93613.0
2019-02-11 15:15:00,84.37,84.39,84.31,84.32,52160.0,70.7933,70.8101,70.743,70.7514,52160.0
2019-02-11 15:20:00,84.32,84.4,84.3,84.39,123230.0,70.7514,70.8185,70.7346,70.8101,123230.0
2019-02-11 15:25:00,84.39,84.41,84.36,84.38,43714.0,70.8101,70.8269,70.7849,70.8017,43714.0
2019-02-11 15:30:00,84.39,84.4,84.29,84.33,59804.0,70.8101,70.8185,70.7262,70.7598,59804.0
2019-02-11 15:35:00,84.33,84.33,84.24,84.25,62610.0,70.7598,70.7598,70.6843,70.6926,62610.0
2019-02-11 15:40:00,84.24,84.26,84.21,84.22,78124.0,70.6843,70.701,70.6591,70.6675,78124.0
2019-02-11 15:45:00,84.21,84.31,84.2,84.27,181980.0,70.6591,70.743,70.6507,70.7094,181980.0
2019-02-11 15:50:00,84.27,84.4,84.26,84.39,152997.0,70.7094,70.8185,70.701,70.8101,152997.0
2019-02-11 15:55:00,84.38,84.39,84.27,84.33,696165.0,70.8017,70.8101,70.7094,70.7598,696165.0
2019-02-12 09:30:00,84.28,84.45,84.07,84.18,205624.0,70.7178,70.8605,70.5416,70.6339,205624.0
2019-02-12 09:35:00,84.17,84.36,84.12,84.13,292507.0,70.6255,70.7849,70.5836,70.592,292507.0
2019-02-12 09:40:00,84.14,84.14,83.77,83.94,191561.0,70.6003,70.6003,70.2899,70.4325,191561.0
2019-02-12 09:45:00,83.95,84.05,83.92,83.98,62907.0,70.4409,70.5248,70.4157,70.4661,62907.0
2019-02-12 09:50:00,83.97,84.1,83.95,84.04,46991.0,70.4577,70.5668,70.4409,70.5164,46991.0
2019-02-12 09:55:00,84.05,84.08,83.93,83.97,84018.0,70.5248,70.55,70.4241,70.4577,84018.0
2019-02-12 10:00:00,83.99,83.99,83.84,83.93,128178.0,70.4745,70.4745,70.3486,70.4241,128178.0
2019-02-12 10:05:00,83.93,83.94,83.87,83.89,119079.0,70.4241,70.4325,70.3738,70.3906,119079.0
2019-02-12 10:10:00,83.89,84.01,83.87,84.0,86802.0,70.3906,70.4913,70.3738,70.4829,86802.0
2019-02-12 10:15:00,84.01,84.01,83.93,83.98,55664.0,70.4913,70.4913,70.4241,70.4661,55664.0
2019-02-12 10:20:00,83.97,84.06,83.95,84.03,57344.0,70.4577,70.5332,70.4409,70.508,57344.0
2019-02-12 10:25:00,84.04,84.08,83.98,84.02,117658.0,70.5164,70.55,70.4661,70.4997,117658.0
2019-02-12 10:30:00,84.02,84.03,83.87,83.89,128959.0,70.4997,70.508,70.3738,70.3906,128959.0
2019-02-12 10:35:00,83.88,83.95,83.86,83.91,99439.0,70.3822,70.4409,70.3654,70.4074,99439.0
2019-02-12 10:40:00,83.92,83.98,83.9,83.91,39540.0,70.4157,70.4661,70.399,70.4074,39540.0
2019-02-12 10:45:00,83.9,83.98,83.89,83.95,59444.0,70.399,70.4661,70.3906,70.4409,59444.0
2019-02-12 10:50:00,83.94,83.95,83.84,83.84,98849.0,70.4325,70.4409,70.3486,70.3486,98849.0
2019-02-12 10:55:00,83.85,83.97,83.81,83.95,120697.0,70.357,70.4577,70.3234,70.4409,120697.0
2019-02-12 11:00:00,83.95,84.04,83.95,83.97,65105.0,70.4409,70.5164,70.4409,70.4577,65105.0
2019-02-12 11:05:00,83.98,84.03,83.97,83.98,21102.0,70.4661,70.508,70.4577,70.4661,21102.0
2019-02-12 11:10:00,83.98,84.01,83.93,83.94,45035.0,70.4661,70.4913,70.4241,70.4325,45035.0
2019-02-12 11:15:00,83.94,83.95,83.83,83.85,41153.0,70.4325,70.4409,70.3402,70.357,41153.0
2019-02-12 11:20:00,83.83,83.87,83.77,83.79,48670.0,70.3402,70.3738,70.2899,70.3067,48670.0
2019-02-12 11:25:00,83.78,83.82,83.71,83.78,120983.0,70.2983,70.3318,70.2395,70.2983,120983.0
2019-02-12 11:30:00,83.78,83.82,83.71,83.74,50060.0,70.2983,70.3318,70.2395,70.2647,50060.0
2019-02-12 11:35:00,83.74,83.75,83.68,83.69,119864.0,70.2647,70.2731,70.2144,70.2228,119864.0
2019-02-12 11:40:00,83.69,83.73,83.67,83.68,86800.0,70.2228,70.2563,70.206,70.2144,86800.0
2019-02-12 11:45:00,83.69,83.71,83.62,83.62,57216.0,70.2228,70.2395,70.164,70.164,57216.0
2019-02-12 11:50:00,83.62,83.67,83.6,83.62,67688.0,70.164,70.206,70.1472,70.164,67688.0
2019-02-12 11:55:00,83.62,83.73,83.61,83.72,190005.0,70.164,70.2563,70.1556,70.2479,190005.0
2019-02-12 12:00:00,83.72,83.78,83.69,83.77,53727.0,70.2479,70.2983,70.2228,70.2899,53727.0
2019-02-12 12:05:00,83.77,83.79,83.72,83.72,37286.0,70.2899,70.3067,70.2479,70.2479,37286.0
2019-02-12 12:10:00,83.72,83.75,83.68,83.69,185174.0,70.2479,70.2731,70.2144,70.2228,185174.0
2019-02-12 12:15:00,83.68,83.7,83.61,83.63,42076.0,70.2144,70.2311,70.1556,70.1724,42076.0
2019-02-12 12:20:00,83.63,83.65,83.58,83.6,61281.0,70.1724,70.1892,70.1305,70.1472,61281.0
2019-02-12 12:25:00,83.59,83.65,83.57,83.64,34399.0,70.1388,70.1892,70.1221,70.1808,34399.0
2019-02-12 12:30:00,83.64,83.77,83.64,83.74,42730.0,70.1808,70.2899,70.1808,70.2647,42730.0
2019-02-12 12:35:00,83.74,83.84,83.74,83.81,44871.0,70.2647,70.3486,70.2647,70.3234,44871.0
2019-02-12 12:40:00,83.81,83.83,83.75,83.76,66494.0,70.3234,70.3402,70.2731,70.2815,66494.0
2019-02-12 12:45:00,83.75,83.77,83.67,83.68,110302.0,70.2731,70.2899,70.206,70.2144,110302.0
2019-02-12 12:50:00,83.69,83.77,83.68,83.74,77862.0,70.2228,70.2899,70.2144,70.2647,77862.0
2019-02-12 12:55:00,83.74,83.76,83.66,83.71,93159.0,70.2647,70.2815,70.1976,70.2395,93159.0
2019-02-12 13:00:00,83.71,83.77,83.69,83.77,36112.0,70.2395,70.2899,70.2228,70.2899,36112.0
2019-02-12 13:05:00,83.77,83.8,83.73,83.8,74962.0,70.2899,70.3151,70.2563,70.3151,74962.0
2019-02-12 13:10:00,83.8,83.84,83.77,83.81,71423.0,70.3151,70.3486,70.2899,70.3234,71423.0
2019-02-12 13:15:00,83.81,83.83,83.78,83.79,28981.0,70.3234,70.3402,70.2983,70.3067,28981.0
2019-02-12 13:20:00,83.78,83.88,83.77,83.84,38078.0,70.2983,70.3822,70.2899,70.3486,38078.0
2019-02-12 13:25:00,83.84,83.88,83.81,83.88,27882.0,70.3486,70.3822,70.3234,70.3822,27882.0
2019-02-12 13:30:00,83.88,83.96,83.87,83.93,35432.0,70.3822,70.4493,70.3738,70.4241,35432.0
2019-02-12 13:35:00,83.93,83.93,83.89,83.89,16964.0,70.4241,70.4241,70.3906,70.3906,16964.0
2019-02-12 13:40:00,83.89,83.93,83.88,83.91,50798.0,70.3906,70.4241,70.3822,70.4074,50798.0
2019-02-12 13:45:00,83.9,83.98,83.89,83.98,23074.0,70.399,70.4661,70.3906,70.4661,23074.0
2019-02-12 13:50:00,83.97,84.02,83.95,84.01,23646.0,70.4577,70.4997,70.4409,70.4913,23646.0
2019-02-12 13:55:00,84.0,84.03,83.96,83.98,34321.0,70.4829,70.508,70.4493,70.4661,34321.0
2019-02-12 14:00:00,83.98,83.98,83.9,83.91,53227.0,70.4661,70.4661,70.399,70.4074,53227.0
2019-02-12 14:05:00,83.91,83.91,83.88,83.88,26489.0,70.4074,70.4074,70.3822,70.3822,26489.0
2019-02-12 14:10:00,83.88,83.89,83.84,83.86,27396.0,70.3822,70.3906,70.3486,70.3654,27396.0
2019-02-12 14:15:00,83.86,83.91,83.85,83.89,59423.0,70.3654,70.4074,70.357,70.3906,59423.0
2019-02-12 14:20:00,83.89,83.93,83.88,83.92,32052.0,70.3906,70.4241,70.3822,70.4157,32052.0
2019-02-12 14:25:00,83.92,83.93,83.9,83.92,66865.0,70.4157,70.4241,70.399,70.4157,66865.0
2019-02-12 14:30:00,83.92,83.98,83.89,83.98,90649.0,70.4157,70.4661,70.3906,70.4661,90649.0
2019-02-12 14:35:00,83.98,83.99,83.93,83.93,54234.0,70.4661,70.4745,70.4241,70.4241,54234.0
2019-02-12 14:40:00,83.94,83.99,83.93,83.99,35674.0,70.4325,70.4745,70.4241,70.4745,35674.0
2019-02-12 14:45:00,83.98,84.03,83.96,84.01,54331.0,70.4661,70.508,70.4493,70.4913,54331.0
2019-02-12 14:50:00,84.0,84.05,84.0,84.03,186514.0,70.4829,70.5248,70.4829,70.508,186514.0
2019-02-12 14:55:00,84.03,84.1,84.02,84.08,128461.0,70.508,70.5668,70.4997,70.55,128461.0
2019-02-12 15:00:00,84.09,84.09,84.0,84.04,181504.0,70.5584,70.5584,70.4829,70.5164,181504.0
2019-02-12 15:05:00,84.03,84.07,84.03,84.03,51785.0,70.508,70.5416,70.508,70.508,51785.0
2019-02-12 15:10:00,84.04,84.05,83.98,83.98,32198.0,70.5164,70.5248,70.4661,70.4661,32198.0
2019-02-12 15:15:00,83.99,84.0,83.95,83.97,59213.0,70.4745,70.4829,70.4409,70.4577,59213.0
2019-02-12 15:20:00,83.96,83.99,83.95,83.97,35199.0,70.4493,70.4745,70.4409,70.4577,35199.0
2019-02-12 15:25:00,83.96,83.99,83.94,83.97,28945.0,70.4493,70.4745,70.4325,70.4577,28945.0
2019-02-12 15:30:00,83.96,83.96,83.85,83.86,72501.0,70.4493,70.4493,70.357,70.3654,72501.0
2019-02-12 15:35:00,83.86,83.87,83.78,83.81,98827.0,70.3654,70.3738,70.2983,70.3234,98827.0
2019-02-12 15:40:00,83.82,83.89,83.82,83.86,124536.0,70.3318,70.3906,70.3318,70.3654,124536.0
2019-02-12 15:45:00,83.84,83.85,83.75,83.77,103810.0,70.3486,70.357,70.2731,70.2899,103810.0
2019-02-12 15:50:00,83.77,83.87,83.76,83.85,147895.0,70.2899,70.3738,70.2815,70.357,147895.0
2019-02-12 15:55:00,83.85,83.88,83.79,83.84,692929.0,70.357,70.3822,70.3067,70.3486,692929.0
2019-02-13 09:30:00,83.47,83.9,83.45,83.84,288987.0,70.0382,70.399,70.0214,70.3486,288987.0
2019-02-13 09:35:00,83.83,84.19,83.8,84.06,97179.0,70.3402,70.6423,70.3151,70.5332,97179.0
2019-02-13 09:40:00,84.05,84.13,83.94,83.96,125635.0,70.5248,70.592,70.4325,70.4493,125635.0
2019-02-13 09:45:00,83.97,84.17,83.97,84.14,54040.0,70.4577,70.6255,70.4577,70.6003,54040.0
2019-02-13 09:50:00,84.12,84.15,83.93,83.93,105903.0,70.5836,70.6087,70.4241,70.4241,105903.0
2019-02-13 09:55:00,83.94,83.95,83.67,83.67,106687.0,70.4325,70.4409,70.206,70.206,106687.0
2019-02-13 10:00:00,83.67,83.82,83.55,83.8,146233.0,70.206,70.3318,70.1053,70.3151,146233.0
2019-02-13 10:05:00,83.81,83.93,83.73,83.93,67450.0,70.3234,70.4241,70.2563,70.4241,67450.0
2019-02-13 10:10:00,83.92,84.0,83.89,83.9,66644.0,70.4157,70.4829,70.3906,70.399,66644.0
2019-02-13 10:15:00,83.9,83.99,83.87,83.89,55407.0,70.399,70.4745,70.3738,70.3906,55407.0
2019-02-13 10:20:00,83.91,83.93,83.84,83.86,48879.0,70.4074,70.4241,70.3486,70.3654,48879.0
2019-02-13 10:25:00,83.87,83.96,83.87,83.95,29294.0,70.3738,70.4493,70.3738,70.4409,29294.0
2019-02-13 10:30:00,83.95,84.01,83.9,83.92,54839.0,70.4409,70.4913,70.399,70.4157,54839.0
2019-02-13 10:35:00,83.92,83.97,83.86,83.9,70864.0,70.4157,70.4577,70.3654,70.399,70864.0
2019-02-13 10:40:00,83.89,83.92,83.8,83.84,42944.0,70.3906,70.4157,70.3151,70.3486,42944.0
2019-02-13 10:45:00,83.84,83.88,83.8,83.87,23459.0,70.3486,70.3822,70.3151,70.3738,23459.0
2019-02-13 10:50:00,83.86,84.0,83.85,83.95,63629.0,70.3654,70.4829,70.357,70.4409,63629.0
2019-02-13 10:55:00,83.95,83.97,83.81,83.86,27762.0,70.4409,70.4577,70.3234,70.3654,27762.0
2019-02-13 11:00:00,83.87,83.93,83.86,83.91,26382.0,70.3738,70.4241,70.3654,70.4074,26382.0
2019-02-13 11:05:00,83.9,83.97,83.87,83.97,258095.0,70.399,70.4577,70.3738,70.4577,258095.0
2019-02-13 11:10:00,83.96,83.98,83.91,83.92,184612.0,70.4493,70.4661,70.4074,70.4157,184612.0
2019-02-13 11:15:00,83.91,83.98,83.9,83.94,97900.0,70.4074,70.4661,70.399,70.4325,97900.0
2019-02-13 11:20:00,83.93,83.98,83.91,83.98,46349.0,70.4241,70.4661,70.4074,70.4661,46349.0
2019-02-13 11:25:00,83.98,83.99,83.91,83.94,49451.0,70.4661,70.4745,70.4074,70.4325,49451.0
2019-02-13 11:30:00,83.93,83.94,83.81,83.81,97146.0,70.4241,70.4325,70.3234,70.3234,97146.0
2019-02-13 11:35:00,83.82,83.9,83.8,83.86,41147.0,70.3318,70.399,70.3151,70.3654,41147.0
2019-02-13 11:40:00,83.86,83.89,83.83,83.85,36427.0,70.3654,70.3906,70.3402,70.357,36427.0
2019-02-13 11:45:00,83.85,83.94,83.85,83.94,42473.0,70.357,70.4325,70.357,70.4325,42473.0
2019-02-13 11:50:00,83.94,83.98,83.93,83.95,72738.0,70.4325,70.4661,70.4241,70.4409,72738.0
2019-02-13 11:55:00,83.96,84.05,83.95,84.05,53389.0,70.4493,70.5248,70.4409,70.5248,53389.0
2019-02-13 12:00:00,84.04,84.06,83.97,83.99,42730.0,70.5164,70.5332,70.4577,70.4745,42730.0
2019-02-13 12:05:00,83.99,84.04,83.98,84.03,35486.0,70.4745,70.5164,70.4661,70.508,35486.0
2019-02-13 12:10:00,84.04,84.04,83.99,84.01,37139.0,70.5164,70.5164,70.4745,70.4913,37139.0
2019-02-13 12:15:00,84.01,84.03,83.99,84.03,41144.0,70.4913,70.508,70.4745,70.508,41144.0
2019-02-13 12:20:00,84.03,84.07,84.01,84.02,27132.0,70.508,70.5416,70.4913,70.4997,27132.0
2019-02-13 12:25:00,84.02,84.04,83.99,83.99,24456.0,70.4997,70.5164,70.4745,70.4745,24456.0
2019-02-13 12:30:00,83.99,84.03,83.94,84.02,42894.0,70.4745,70.508,70.4325,70.4997,42894.0
2019-02-13 12:35:00,84.01,84.09,84.01,84.01,69120.0,70.4913,70.5584,70.4913,70.4913,69120.0
2019-02-13 12:40:00,84.01,84.02,83.99,84.0,31197.0,70.4913,70.4997,70.4745,70.4829,31197.0
2019-02-13 12:45:00,84.0,84.05,83.98,84.05,85823.0,70.4829,70.5248,70.4661,70.5248,85823.0
2019-02-13 12:50:00,84.04,84.04,83.97,83.99,23463.0,70.5164,70.5164,70.4577,70.4745,23463.0
2019-02-13 12:55:00,83.98,84.03,83.96,84.03,18895.0,70.4661,70.508,70.4493,70.508,18895.0
2019-02-13 13:00:00,84.03,84.04,83.99,84.0,33437.0,70.508,70.5164,70.4745,70.4829,33437.0
2019-02-13 13:05:00,84.0,84.06,83.99,84.04,25068.0,70.4829,70.5332,70.4745,70.5164,25068.0
2019-02-13 13:10:00,84.04,84.05,84.03,84.04,18562.0,70.5164,70.5248,70.508,70.5164,18562.0
2019-02-13 13:15:00,84.05,84.07,84.01,84.05,15760.0,70.5248,70.5416,70.4913,70.5248,15760.0
2019-02-13 13:20:00,84.06,84.09,84.05,84.08,25244.0,70.5332,70.5584,70.5248,70.55,25244.0
2019-02-13 13:25:00,84.08,84.1,84.05,84.06,14189.0,70.55,70.5668,70.5248,70.5332,14189.0
2019-02-13 13:30:00,84.07,84.07,84.0,84.0,15826.0,70.5416,70.5416,70.4829,70.4829,15826.0
2019-02-13 13:35:00,84.01,84.05,84.01,84.03,17129.0,70.4913,70.5248,70.4913,70.508,17129.0
2019-02-13 13:40:00,84.04,84.06,84.01,84.06,24544.0,70.5164,70.5332,70.4913,70.5332,24544.0
2019-02-13 13:45:00,84.06,84.09,84.05,84.08,15428.0,70.5332,70.5584,70.5248,70.55,15428.0
2019-02-13 13:50:00,84.08,84.14,84.03,84.03,27702.0,70.55,70.6003,70.508,70.508,27702.0
2019-02-13 13:55:00,84.03,84.03,83.93,83.95,34707.0,70.508,70.508,70.4241,70.4409,34707.0
2019-02-13 14:00:00,83.94,84.05,83.92,84.05,31166.0,70.4325,70.5248,70.4157,70.5248,31166.0
2019-02-13 14:05:00,84.04,84.09,84.02,84.06,20336.0,70.5164,70.5584,70.4997,70.5332,20336.0
2019-02-13 14:10:00,84.07,84.08,84.04,84.04,12648.0,70.5416,70.55,70.5164,70.5164,12648.0
2019-02-13 14:15:00,84.05,84.05,83.98,84.02,38148.0,70.5248,70.5248,70.4661,70.4997,38148.0
2019-02-13 14:20:00,84.02,84.05,83.99,84.05,24135.0,70.4997,70.5248,70.4745,70.5248,24135.0
2019-02-13 14:25:00,84.04,84.08,84.04,84.08,15522.0,70.5164,70.55,70.5164,70.55,15522.0
2019-02-13 14:30:00,84.08,84.1,84.05,84.07,19407.0,70.55,70.5668,70.5248,70.5416,19407.0
2019-02-13 14:35:00,84.08,84.11,84.06,84.1,36281.0,70.55,70.5752,70.5332,70.5668,36281.0
2019-02-13 14:40:00,84.1,84.13,84.1,84.11,19977.0,70.5668,70.592,70.5668,70.5752,19977.0
2019-02-13 14:45:00,84.11,84.11,84.08,84.09,31757.0,70.5752,70.5752,70.55,70.5584,31757.0
2019-02-13 14:50:00,84.1,84.17,84.09,84.17,51327.0,70.5668,70.6255,70.5584,70.6255,51327.0
2019-02-13 14:55:00,84.17,84.18,84.12,84.13,44117.0,70.6255,70.6339,70.5836,70.592,44117.0
2019-02-13 15:00:00,84.13,84.2,84.12,84.14,50858.0,70.592,70.6507,70.5836,70.6003,50858.0
2019-02-13 15:05:00,84.15,84.2,84.15,84.18,40750.0,70.6087,70.6507,70.6087,70.6339,40750.0
2019-02-13 15:10:00,84.18,84.22,84.18,84.2,21131.0,70.6339,70.6675,70.6339,70.6507,21131.0
2019-02-13 15:15:00,84.21,84.26,84.21,84.22,31807.0,70.6591,70.701,70.6591,70.6675,31807.0
2019-02-13 15:20:00,84.23,84.25,84.21,84.24,35164.0,70.6759,70.6926,70.6591,70.6843,35164.0
2019-02-13 15:25:00,84.24,84.24,84.16,84.17,35675.0,70.6843,70.6843,70.6171,70.6255,35675.0
2019-02-13 15:30:00,84.18,84.29,84.17,84.29,119129.0,70.6339,70.7262,70.6255,70.7262,119129.0
2019-02-13 15:35:00,84.29,84.31,84.2,84.22,24336.0,70.7262,70.743,70.6507,70.6675,24336.0
2019-02-13 15:40:00,84.22,84.29,84.22,84.23,45621.0,70.6675,70.7262,70.6675,70.6759,45621.0
2019-02-13 15:45:00,84.23,84.33,84.23,84.32,140657.0,70.6759,70.7598,70.6759,70.7514,140657.0
2019-02-13 15:50:00,84.32,84.32,84.23,84.29,167387.0,70.7514,70.7514,70.6759,70.7262,167387.0
2019-02-13 15:55:00,84.29,84.31,84.24,84.25,298438.0,70.7262,70.743,70.6843,70.6926,298438.0
2019-02-14 09:30:00,84.42,84.53,84.02,84.07,220866.0,70.8353,70.9276,70.4997,70.5416,220866.0
2019-02-14 09:35:00,84.06,84.49,84.04,84.39,145434.0,70.5332,70.894,70.5164,70.8101,145434.0
2019-02-14 09:40:00,84.4,84.45,84.27,84.34,122463.0,70.8185,70.8605,70.7094,70.7682,122463.0
2019-02-14 09:45:00,84.33,84.41,84.24,84.24,210961.0,70.7598,70.8269,70.6843,70.6843,210961.0
2019-02-14 09:50:00,84.26,84.31,84.16,84.18,193441.0,70.701,70.743,70.6171,70.6339,193441.0
2019-02-14 09:55:00,84.18,84.24,84.13,84.22,158949.0,70.6339,70.6843,70.592,70.6675,158949.0
2019-02-14 10:00:00,84.22,84.37,84.17,84.32,227108.0,70.6675,70.7933,70.6255,70.7514,227108.0
2019-02-14 10:05:00,84.33,84.42,84.31,84.35,107658.0,70.7598,70.8353,70.743,70.7766,107658.0
2019-02-14 10:10:00,84.36,84.51,84.35,84.43,81601.0,70.7849,70.9108,70.7766,70.8437,81601.0
2019-02-14 10:15:00,84.44,84.52,84.38,84.5,112468.0,70.8521,70.9192,70.8017,70.9024,112468.0
2019-02-14 10:20:00,84.49,84.57,84.45,84.56,302962.0,70.894,70.9611,70.8605,70.9528,302962.0
2019-02-14 10:25:00,84.57,84.61,84.52,84.57,64254.0,70.9611,70.9947,70.9192,70.9611,64254.0
2019-02-14 10:30:00,84.57,84.58,84.45,84.57,57507.0,70.9611,70.9695,70.8605,70.9611,57507.0
2019-02-14 10:35:00,84.58,84.61,84.27,84.39,169620.0,70.9695,70.9947,70.7094,70.8101,169620.0
2019-02-14 10:40:00,84.39,84.43,84.3,84.31,90723.0,70.8101,70.8437,70.7346,70.743,90723.0
2019-02-14 10:45:00,84.32,84.4,84.27,84.4,152945.0,70.7514,70.8185,70.7094,70.8185,152945.0
2019-02-14 10:50:00,84.41,84.5,84.35,84.36,132949.0,70.8269,70.9024,70.7766,70.7849,132949.0
2019-02-14 10:55:00,84.36,84.39,84.27,84.32,61321.0,70.7849,70.8101,70.7094,70.7514,61321.0
2019-02-14 11:00:00,84.32,84.36,84.19,84.19,42295.0,70.7514,70.7849,70.6423,70.6423,42295.0
2019-02-14 11:05:00,84.19,84.25,84.18,84.22,29224.0,70.6423,70.6926,70.6339,70.6675,29224.0
2019-02-14 11:10:00,84.22,84.28,84.17,84.2,45273.0,70.6675,70.7178,70.6255,70.6507,45273.0
2019-02-14 11:15:00,84.19,84.21,84.14,84.19,19820.0,70.6423,70.6591,70.6003,70.6423,19820.0
2019-02-14 11:20:00,84.2,84.23,84.13,84.16,27994.0,70.6507,70.6759,70.592,70.6171,27994.0
2019-02-14 11:25:00,84.16,84.27,84.14,84.25,43072.0,70.6171,70.7094,70.6003,70.6926,43072.0
2019-02-14 11:30:00,84.24,84.28,84.19,84.2,29171.0,70.6843,70.7178,70.6423,70.6507,29171.0
2019-02-14 11:35:00,84.21,84.25,84.16,84.18,45623.0,70.6591,70.6926,70.6171,70.6339,45623.0
2019-02-14 11:40:00,84.18,84.23,84.17,84.23,15355.0,70.6339,70.6759,70.6255,70.6759,15355.0
2019-02-14 11:45:00,84.22,84.25,84.2,84.24,21969.0,70.6675,70.6926,70.6507,70.6843,21969.0
2019-02-14 11:50:00,84.24,84.31,84.23,84.28,18918.0,70.6843,70.743,70.6759,70.7178,18918.0
2019-02-14 11:55:00,84.28,84.31,84.23,84.26,23265.0,70.7178,70.743,70.6759,70.701,23265.0
2019-02-14 12:00:00,84.27,84.27,84.22,84.27,21733.0,70.7094,70.7094,70.6675,70.7094,21733.0
2019-02-14 12:05:00,84.27,84.38,84.26,84.34,38367.0,70.7094,70.8017,70.701,70.7682,38367.0
2019-02-14 12:10:00,84.34,84.36,84.32,84.36,10709.0,70.7682,70.7849,70.7514,70.7849,10709.0
2019-02-14 12:15:00,84.36,84.41,84.31,84.41,74171.0,70.7849,70.8269,70.743,70.8269,74171.0
2019-02-14 12:20:00,84.41,84.52,84.39,84.51,44171.0,70.8269,70.9192,70.8101,70.9108,44171.0
2019-02-14 12:25:00,84.51,84.55,84.5,84.51,18670.0,70.9108,70.9444,70.9024,70.9108,18670.0
2019-02-14 12:30:00,84.51,84.53,84.48,84.48,31496.0,70.9108,70.9276,70.8856,70.8856,31496.0
2019-02-14 12:35:00,84.47,84.48,84.41,84.48,25486.0,70.8772,70.8856,70.8269,70.8856,25486.0
2019-02-14 12:40:00,84.49,84.54,84.47,84.54,23623.0,70.894,70.936,70.8772,70.936,23623.0
2019-02-14 12:45:00,84.54,84.55,84.45,84.45,49449.0,70.936,70.9444,70.8605,70.8605,49449.0
2019-02-14 12:50:00,84.45,84.52,84.45,84.46,24446.0,70.8605,70.9192,70.8605,70.8688,24446.0
2019-02-14 12:55:00,84.47,84.52,84.47,84.51,5887.0,70.8772,70.9192,70.8772,70.9108,5887.0
2019-02-14 13:00:00,84.51,84.52,84.49,84.52,13620.0,70.9108,70.9192,70.894,70.9192,13620.0
2019-02-14 13:05:00,84.53,84.53,84.43,84.43,22236.0,70.9276,70.9276,70.8437,70.8437,22236.0
2019-02-14 13:10:00,84.42,84.46,84.39,84.46,46703.0,70.8353,70.8688,70.8101,70.8688,46703.0
2019-02-14 13:15:00,84.46,84.5,84.45,84.47,14933.0,70.8688,70.9024,70.8605,70.8772,14933.0
2019-02-14 13:20:00,84.48,84.52,84.45,84.49,47594.0,70.8856,70.9192,70.8605,70.894,47594.0
2019-02-14 13:25:00,84.49,84.54,84.47,84.52,38092.0,70.894,70.936,70.8772,70.9192,38092.0
2019-02-14 13:30:00,84.52,84.56,84.5,84.54,22463.0,70.9192,70.9528,70.9024,70.936,22463.0
2019-02-14 13:35:00,84.55,84.58,84.54,84.55,29720.0,70.9444,70.9695,70.936,70.9444,29720.0
2019-02-14 13:40:00,84.55,84.58,84.54,84.56,27687.0,70.9444,70.9695,70.936,70.9528,27687.0
2019-02-14 13:45:00,84.56,84.59,84.54,84.58,10992.0,70.9528,70.9779,70.936,70.9695,10992.0
2019-02-14 13:50:00,84.59,84.64,84.58,84.6,29868.0,70.9779,71.0199,70.9695,70.9863,29868.0
2019-02-14 13:55:00,84.59,84.62,84.55,84.56,32128.0,70.9779,71.0031,70.9444,70.9528,32128.0
2019-02-14 14:00:00,84.55,84.6,84.53,84.55,18149.0,70.9444,70.9863,70.9276,70.9444,18149.0
2019-02-14 14:05:00,84.56,84.62,84.55,84.59,22530.0,70.9528,71.0031,70.9444,70.9779,22530.0
2019-02-14 14:10:00,84.58,84.61,84.57,84.59,17233.0,70.9695,70.9947,70.9611,70.9779,17233.0
2019-02-14 14:15:00,84.59,84.59,84.56,84.56,8953.0,70.9779,70.9779,70.9528,70.9528,8953.0
2019-02-14 14:20:00,84.56,84.56,84.53,84.55,14548.0,70.9528,70.9528,70.9276,70.9444,14548.0
2019-02-14 14:25:00,84.54,84.63,84.54,84.59,32912.0,70.936,71.0115,70.936,70.9779,32912.0
2019-02-14 14:30:00,84.59,84.6,84.56,84.6,63477.0,70.9779,70.9863,70.9528,70.9863,63477.0
2019-02-14 14:35:00,84.6,84.65,84.59,84.65,58094.0,70.9863,71.0283,70.9779,71.0283,58094.0
2019-02-14 14:40:00,84.64,84.7,84.64,84.65,22743.0,71.0199,71.0702,71.0199,71.0283,22743.0
2019-02-14 14:45:00,84.65,84.67,84.64,84.66,12529.0,71.0283,71.0451,71.0199,71.0367,12529.0
2019-02-14 14:50:00,84.65,84.7,84.64,84.68,15779.0,71.0283,71.0702,71.0199,71.0534,15779.0
2019-02-14 14:55:00,84.67,84.67,84.58,84.59,25430.0,71.0451,71.0451,70.9695,70.9779,25430.0
2019-02-14 15:00:00,84.6,84.69,84.59,84.67,34268.0,70.9863,71.0618,70.9779,71.0451,34268.0
2019-02-14 15:05:00,84.66,84.8,84.62,84.65,71497.0,71.0367,71.1541,71.0031,71.0283,71497.0
2019-02-14 15:10:00,84.65,84.66,84.59,84.61,26987.0,71.0283,71.0367,70.9779,70.9947,26987.0
2019-02-14 15:15:00,84.61,84.64,84.6,84.64,33389.0,70.9947,71.0199,70.9863,71.0199,33389.0
2019-02-14 15:20:00,84.63,84.65,84.61,84.64,26523.0,71.0115,71.0283,70.9947,71.0199,26523.0
2019-02-14 15:25:00,84.64,84.68,84.6,84.66,86180.0,71.0199,71.0534,70.9863,71.0367,86180.0
2019-02-14 15:30:00,84.65,84.71,84.62,84.7,89393.0,71.0283,71.0786,71.0031,71.0702,89393.0
2019-02-14 15:35:00,84.7,84.78,84.69,84.74,30174.0,71.0702,71.1374,71.0618,71.1038,30174.0
2019-02-14 15:40:00,84.74,84.77,84.64,84.65,153195.0,71.1038,71.129,71.0199,71.0283,153195.0
2019-02-14 15:45:00,84.64,84.68,84.54,84.54,222105.0,71.0199,71.0534,70.936,70.936,222105.0
2019-02-14 15:50:00,84.54,84.56,84.44,84.48,182111.0,70.936,70.9528,70.8521,70.8856,182111.0
2019-02-14 15:55:00,84.48,84.57,84.47,84.52,691852.0,70.8856,70.9611,70.8772,70.9192,691852.0
2019-02-15 09:30:00,84.61,84.89,84.55,84.66,233268.0,70.9947,71.2297,70.9444,71.0367,233268.0
2019-02-15 09:35:00,84.65,84.78,84.62,84.73,115469.0,71.0283,71.1374,71.0031,71.0954,115469.0
2019-02-15 09:40:00,84.72,84.73,84.56,84.65,140201.0,71.087,71.0954,70.9528,71.0283,140201.0
2019-02-15 09:45:00,84.65,84.84,84.64,84.84,51289.0,71.0283,71.1877,71.0199,71.1877,51289.0
2019-02-15 09:50:00,84.84,84.86,84.7,84.78,154923.0,71.1877,71.2045,71.0702,71.1374,154923.0
2019-02-15 09:55:00,84.78,84.82,84.64,84.7,61101.0,71.1374,71.1709,71.0199,71.0702,61101.0
2019-02-15 10:00:00,84.7,84.78,84.61,84.62,30267.0,71.0702,71.1374,70.9947,71.0031,30267.0
2019-02-15 10:05:00,84.63,84.64,84.52,84.62,33612.0,71.0115,71.0199,70.9192,71.0031,33612.0
2019-02-15 10:10:00,84.64,84.78,84.62,84.75,47808.0,71.0199,71.1374,71.0031,71.1122,47808.0
2019-02-15 10:15:00,84.74,84.81,84.71,84.79,66736.0,71.1038,71.1625,71.0786,71.1457,66736.0
2019-02-15 10:20:00,84.79,84.88,84.78,84.84,123313.0,71.1457,71.2213,71.1374,71.1877,123313.0
2019-02-15 10:25:00,84.84,84.85,84.74,84.74,40756.0,71.1877,71.1961,71.1038,71.1038,40756.0
2019-02-15 10:30:00,84.74,84.8,84.74,84.76,18912.0,71.1038,71.1541,71.1038,71.1206,18912.0
2019-02-15 10:35:00,84.76,84.79,84.73,84.79,23993.0,71.1206,71.1457,71.0954,71.1457,23993.0
2019-02-15 10:40:00,84.79,84.86,84.77,84.83,87993.0,71.1457,71.2045,71.129,71.1793,87993.0
2019-02-15 10:45:00,84.83,84.85,84.77,84.79,21849.0,71.1793,71.1961,71.129,71.1457,21849.0
2019-02-15 10:50:00,84.8,84.82,84.73,84.78,92239.0,71.1541,71.1709,71.0954,71.1374,92239.0
2019-02-15 10:55:00,84.79,84.83,84.78,84.82,23254.0,71.1457,71.1793,71.1374,71.1709,23254.0
2019-02-15 11:00:00,84.83,84.91,84.83,84.9,29643.0,71.1793,71.2464,71.1793,71.238,29643.0
2019-02-15 11:05:00,84.9,84.9,84.8,84.89,46851.0,71.238,71.238,71.1541,71.2297,46851.0
2019-02-15 11:10:00,84.89,84.89,84.82,84.87,57204.0,71.2297,71.2297,71.1709,71.2129,57204.0
2019-02-15 11:15:00,84.87,84.9,84.85,84.86,22076.0,71.2129,71.238,71.1961,71.2045,22076.0
2019-02-15 11:20:00,84.86,84.91,84.82,84.87,28572.0,71.2045,71.2464,71.1709,71.2129,28572.0
2019-02-15 11:25:00,84.87,84.88,84.81,84.85,77106.0,71.2129,71.2213,71.1625,71.1961,77106.0
2019-02-15 11:30:00,84.85,84.88,84.84,84.86,23643.0,71.1961,71.2213,71.1877,71.2045,23643.0
2019-02-15 11:35:00,84.86,84.9,84.85,84.9,62224.0,71.2045,71.238,71.1961,71.238,62224.0
2019-02-15 11:40:00,84.89,84.91,84.83,84.84,36628.0,71.2297,71.2464,71.1793,71.1877,36628.0
2019-02-15 11:45:00,84.85,84.87,84.8,84.8,113762.0,71.1961,71.2129,71.1541,71.1541,113762.0
2019-02-15 11:50:00,84.8,84.87,84.78,84.87,40083.0,71.1541,71.2129,71.1374,71.2129,40083.0
2019-02-15 11:55:00,84.86,84.87,84.79,84.82,21540.0,71.2045,71.2129,71.1457,71.1709,21540.0
2019-02-15 12:00:00,84.82,84.84,84.78,84.82,22820.0,71.1709,71.1877,71.1374,71.1709,22820.0
2019-02-15 12:05:00,84.82,84.84,84.8,84.84,30662.0,71.1709,71.1877,71.1541,71.1877,30662.0
2019-02-15 12:10:00,84.84,84.88,84.82,84.83,26506.0,71.1877,71.2213,71.1709,71.1793,26506.0
2019-02-15 12:15:00,84.83,84.87,84.81,84.87,26841.0,71.1793,71.2129,71.1625,71.2129,26841.0
2019-02-15 12:20:00,84.88,84.89,84.82,84.89,16670.0,71.2213,71.2297,71.1709,71.2297,16670.0
2019-02-15 12:25:00,84.9,84.94,84.9,84.9,25186.0,71.238,71.2716,71.238,71.238,25186.0
2019-02-15 12:30:00,84.9,84.94,84.89,84.91,48809.0,71.238,71.2716,71.2297,71.2464,48809.0
2019-02-15 12:35:00,84.91,84.91,84.83,84.86,49307.0,71.2464,71.2464,71.1793,71.2045,49307.0
2019-02-15 12:40:00,84.87,84.94,84.86,84.93,61972.0,71.2129,71.2716,71.2045,71.2632,61972.0
2019-02-15 12:45:00,84.93,84.94,84.92,84.92,15751.0,71.2632,71.2716,71.2548,71.2548,15751.0
2019-02-15 12:50:00,84.92,84.93,84.88,84.9,59625.0,71.2548,71.2632,71.2213,71.238,59625.0
2019-02-15 12:55:00,84.91,84.92,84.87,84.91,26152.0,71.2464,71.2548,71.2129,71.2464,26152.0
2019-02-15 13:00:00,84.91,84.95,84.91,84.94,108924.0,71.2464,71.28,71.2464,71.2716,108924.0
2019-02-15 13:05:00,84.93,84.93,84.87,84.88,15891.0,71.2632,71.2632,71.2129,71.2213,15891.0
2019-02-15 13:10:00,84.89,84.92,84.88,84.9,23565.0,71.2297,71.2548,71.2213,71.238,23565.0
2019-02-15 13:15:00,84.9,84.93,84.88,84.91,19469.0,71.238,71.2632,71.2213,71.2464,19469.0
2019-02-15 13:20:00,84.91,84.92,84.84,84.87,18909.0,71.2464,71.2548,71.1877,71.2129,18909.0
2019-02-15 13:25:00,84.86,84.88,84.78,84.79,24964.0,71.2045,71.2213,71.1374,71.1457,24964.0
2019-02-15 13:30:00,84.79,84.85,84.79,84.83,9669.0,71.1457,71.1961,71.1457,71.1793,9669.0
2019-02-15 13:35:00,84.84,84.87,84.82,84.84,40283.0,71.1877,71.2129,71.1709,71.1877,40283.0
2019-02-15 13:40:00,84.84,84.86,84.82,84.83,21731.0,71.1877,71.2045,71.1709,71.1793,21731.0
2019-02-15 13:45:00,84.83,84.87,84.83,84.86,29046.0,71.1793,71.2129,71.1793,71.2045,29046.0
2019-02-15 13:50:00,84.86,84.91,84.85,84.9,24424.0,71.2045,71.2464,71.1961,71.238,24424.0
2019-02-15 13:55:00,84.9,84.9,84.84,84.86,19613.0,71.238,71.238,71.1877,71.2045,19613.0
2019-02-15 14:00:00,84.86,84.91,84.86,84.9,21787.0,71.2045,71.2464,71.2045,71.238,21787.0
2019-02-15 14:05:00,84.89,84.91,84.88,84.89,9868.0,71.2297,71.2464,71.2213,71.2297,9868.0
2019-02-15 14:10:00,84.89,84.91,84.86,84.87,11122.0,71.2297,71.2464,71.2045,71.2129,11122.0
2019-02-15 14:15:00,84.86,84.89,84.85,84.88,29981.0,71.2045,71.2297,71.1961,71.2213,29981.0
2019-02-15 14:20:00,84.87,84.88,84.84,84.86,67892.0,71.2129,71.2213,71.1877,71.2045,67892.0
2019-02-15 14:25:00,84.85,84.86,84.8,84.8,21221.0,71.1961,71.2045,71.1541,71.1541,21221.0
2019-02-15 14:30:00,84.8,84.84,84.79,84.81,18931.0,71.1541,71.1877,71.1457,71.1625,18931.0
2019-02-15 14:35:00,84.81,84.83,84.78,84.83,12960.0,71.1625,71.1793,71.1374,71.1793,12960.0
2019-02-15 14:40:00,84.83,84.84,84.79,84.81,21653.0,71.1793,71.1877,71.1457,71.1625,21653.0
2019-02-15 14:45:00,84.81,84.84,84.8,84.81,10815.0,71.1625,71.1877,71.1541,71.1625,10815.0
2019-02-15 14:50:00,84.8,84.8,84.71,84.76,98018.0,71.1541,71.1541,71.0786,71.1206,98018.0
2019-02-15 14:55:00,84.76,84.84,84.76,84.8,87008.0,71.1206,71.1877,71.1206,71.1541,87008.0
2019-02-15 15:00:00,84.8,84.83,84.76,84.83,59906.0,71.1541,71.1793,71.1206,71.1793,59906.0
2019-02-15 15:05:00,84.83,84.83,84.77,84.78,49767.0,71.1793,71.1793,71.129,71.1374,49767.0
2019-02-15 15:10:00,84.79,84.79,84.75,84.78,18067.0,71.1457,71.1457,71.1122,71.1374,18067.0
2019-02-15 15:15:00,84.78,84.8,84.75,84.78,33519.0,71.1374,71.1541,71.1122,71.1374,33519.0
2019-02-15 15:20:00,84.79,84.79,84.72,84.74,49911.0,71.1457,71.1457,71.087,71.1038,49911.0
2019-02-15 15:25:00,84.73,84.77,84.72,84.75,86987.0,71.0954,71.129,71.087,71.1122,86987.0
2019-02-15 15:30:00,84.75,84.83,84.73,84.82,47725.0,71.1122,71.1793,71.0954,71.1709,47725.0
2019-02-15 15:35:00,84.83,84.87,84.83,84.87,66696.0,71.1793,71.2129,71.1793,71.2129,66696.0
2019-02-15 15:40:00,84.86,84.88,84.81,84.83,105684.0,71.2045,71.2213,71.1625,71.1793,105684.0
2019-02-15 15:45:00,84.83,84.89,84.82,84.85,185609.0,71.1793,71.2297,71.1709,71.1961,185609.0
2019-02-15 15:50:00,84.84,84.94,84.82,84.92,419548.0,71.1877,71.2716,71.1709,71.2548,419548.0
2019-02-15 15:55:00,84.91,85.06,84.89,85.04,1632902.0,71.2464,71.3723,71.2297,71.3555,1632902.0
2019-02-19 09:30:00,84.82,84.92,84.71,84.73,116455.0,71.1709,71.2548,71.0786,71.0954,116455.0
2019-02-19 09:35:00,84.75,84.86,84.72,84.83,73644.0,71.1122,71.2045,71.087,71.1793,73644.0
2019-02-19 09:40:00,84.84,84.89,84.78,84.87,146923.0,71.1877,71.2297,71.1374,71.2129,146923.0
2019-02-19 09:45:00,84.87,84.91,84.76,84.84,145535.0,71.2129,71.2464,71.1206,71.1877,145535.0
2019-02-19 09:50:00,84.83,84.88,84.72,84.84,377211.0,71.1793,71.2213,71.087,71.1877,377211.0
2019-02-19 09:55:00,84.84,84.87,84.76,84.79,186758.0,71.1877,71.2129,71.1206,71.1457,186758.0
2019-02-19 10:00:00,84.79,84.85,84.77,84.81,148991.0,71.1457,71.1961,71.129,71.1625,148991.0
2019-02-19 10:05:00,84.82,84.99,84.81,84.95,57184.0,71.1709,71.3136,71.1625,71.28,57184.0
2019-02-19 10:10:00,84.94,84.95,84.88,84.91,91739.0,71.2716,71.28,71.2213,71.2464,91739.0
2019-02-19 10:15:00,84.92,84.92,84.86,84.9,38843.0,71.2548,71.2548,71.2045,71.238,38843.0
2019-02-19 10:20:00,84.9,84.98,84.89,84.92,113876.0,71.238,71.3052,71.2297,71.2548,113876.0
2019-02-19 10:25:00,84.93,85.03,84.93,85.03,136803.0,71.2632,71.3471,71.2632,71.3471,136803.0
2019-02-19 10:30:00,85.02,85.03,84.93,84.98,106378.0,71.3387,71.3471,71.2632,71.3052,106378.0
2019-02-19 10:35:00,84.98,85.01,84.93,84.97,84457.0,71.3052,71.3303,71.2632,71.2968,84457.0
2019-02-19 10:40:00,84.97,85.07,84.95,85.04,54955.0,71.2968,71.3807,71.28,71.3555,54955.0
2019-02-19 10:45:00,85.04,85.06,84.95,85.0,41133.0,71.3555,71.3723,71.28,71.322,41133.0
2019-02-19 10:50:00,85.02,85.13,85.02,85.13,32656.0,71.3387,71.431,71.3387,71.431,32656.0
2019-02-19 10:55:00,85.13,85.15,85.1,85.11,50546.0,71.431,71.4478,71.4059,71.4143,50546.0
2019-02-19 11:00:00,85.11,85.15,85.09,85.1,30259.0,71.4143,71.4478,71.3975,71.4059,30259.0
2019-02-19 11:05:00,85.09,85.15,85.09,85.15,114897.0,71.3975,71.4478,71.3975,71.4478,114897.0
2019-02-19 11:10:00,85.14,85.18,85.14,85.17,119908.0,71.4394,71.473,71.4394,71.4646,119908.0
2019-02-19 11:15:00,85.17,85.19,85.15,85.17,165484.0,71.4646,71.4814,71.4478,71.4646,165484.0
2019-02-19 11:20:00,85.17,85.17,85.11,85.11,101621.0,71.4646,71.4646,71.4143,71.4143,101621.0
2019-02-19 11:25:00,85.1,85.12,85.05,85.06,48283.0,71.4059,71.4226,71.3639,71.3723,48283.0
2019-02-19 11:30:00,85.06,85.1,85.06,85.09,53382.0,71.3723,71.4059,71.3723,71.3975,53382.0
2019-02-19 11:35:00,85.09,85.11,85.07,85.08,37355.0,71.3975,71.4143,71.3807,71.3891,37355.0
2019-02-19 11:40:00,85.09,85.09,85.05,85.05,86935.0,71.3975,71.3975,71.3639,71.3639,86935.0
2019-02-19 11:45:00,85.05,85.16,85.05,85.14,113911.0,71.3639,71.4562,71.3639,71.4394,113911.0
2019-02-19 11:50:00,85.13,85.18,85.12,85.14,106526.0,71.431,71.473,71.4226,71.4394,106526.0
2019-02-19 11:55:00,85.13,85.14,85.11,85.14,46153.0,71.431,71.4394,71.4143,71.4394,46153.0
2019-02-19 12:00:00,85.14,85.14,85.07,85.08,24674.0,71.4394,71.4394,71.3807,71.3891,24674.0
2019-02-19 12:05:00,85.08,85.12,85.07,85.08,83452.0,71.3891,71.4226,71.3807,71.3891,83452.0
2019-02-19 12:10:00,85.08,85.08,85.04,85.07,40892.0,71.3891,71.3891,71.3555,71.3807,40892.0
2019-02-19 12:15:00,85.07,85.09,85.04,85.06,36097.0,71.3807,71.3975,71.3555,71.3723,36097.0
2019-02-19 12:20:00,85.05,85.07,85.01,85.04,46437.0,71.3639,71.3807,71.3303,71.3555,46437.0
2019-02-19 12:25:00,85.04,85.04,84.99,84.99,31012.0,71.3555,71.3555,71.3136,71.3136,31012.0
2019-02-19 12:30:00,84.99,85.01,84.95,84.95,33498.0,71.3136,71.3303,71.28,71.28,33498.0
2019-02-19 12:35:00,84.96,84.99,84.95,84.97,53280.0,71.2884,71.3136,71.28,71.2968,53280.0
2019-02-19 12:40:00,84.96,84.97,84.93,84.97,91186.0,71.2884,71.2968,71.2632,71.2968,91186.0
2019-02-19 12:45:00,84.98,84.98,84.95,84.96,88619.0,71.3052,71.3052,71.28,71.2884,88619.0
2019-02-19 12:50:00,84.96,84.96,84.92,84.94,99227.0,71.2884,71.2884,71.2548,71.2716,99227.0
2019-02-19 12:55:00,84.95,85.0,84.95,84.99,36727.0,71.28,71.322,71.28,71.3136,36727.0
2019-02-19 13:00:00,84.99,85.0,84.94,84.96,11213.0,71.3136,71.322,71.2716,71.2884,11213.0
2019-02-19 13:05:00,84.97,84.97,84.92,84.92,36017.0,71.2968,71.2968,71.2548,71.2548,36017.0
2019-02-19 13:10:00,84.93,84.95,84.91,84.92,44791.0,71.2632,71.28,71.2464,71.2548,44791.0
2019-02-19 13:15:00,84.91,84.94,84.89,84.93,51225.0,71.2464,71.2716,71.2297,71.2632,51225.0
2019-02-19 13:20:00,84.94,84.95,84.91,84.95,40106.0,71.2716,71.28,71.2464,71.28,40106.0
2019-02-19 13:25:00,84.94,84.95,84.89,84.9,20722.0,71.2716,71.28,71.2297,71.238,20722.0
2019-02-19 13:30:00,84.89,84.89,84.83,84.85,31766.0,71.2297,71.2297,71.1793,71.1961,31766.0
2019-02-19 13:35:00,84.85,84.86,84.83,84.84,44818.0,71.1961,71.2045,71.1793,71.1877,44818.0
2019-02-19 13:40:00,84.85,84.88,84.83,84.88,55121.0,71.1961,71.2213,71.1793,71.2213,55121.0
2019-02-19 13:45:00,84.88,84.88,84.84,84.84,54155.0,71.2213,71.2213,71.1877,71.1877,54155.0
2019-02-19 13:50:00,84.85,84.89,84.81,84.83,84034.0,71.1961,71.2297,71.1625,71.1793,84034.0
2019-02-19 13:55:00,84.82,84.84,84.81,84.83,135127.0,71.1709,71.1877,71.1625,71.1793,135127.0
2019-02-19 14:00:00,84.83,84.89,84.82,84.86,64346.0,71.1793,71.2297,71.1709,71.2045,64346.0
2019-02-19 14:05:00,84.86,84.86,84.82,84.84,124820.0,71.2045,71.2045,71.1709,71.1877,124820.0
2019-02-19 14:10:00,84.85,84.89,84.84,84.87,24938.0,71.1961,71.2297,71.1877,71.2129,24938.0
2019-02-19 14:15:00,84.88,84.93,84.88,84.92,25144.0,71.2213,71.2632,71.2213,71.2548,25144.0
2019-02-19 14:20:00,84.92,84.92,84.88,84.89,19361.0,71.2548,71.2548,71.2213,71.2297,19361.0
2019-02-19 14:25:00,84.89,84.91,84.89,84.91,28437.0,71.2297,71.2464,71.2297,71.2464,28437.0
2019-02-19 14:30:00,84.92,84.96,84.91,84.94,73226.0,71.2548,71.2884,71.2464,71.2716,73226.0
2019-02-19 14:35:00,84.95,85.0,84.95,84.97,48831.0,71.28,71.322,71.28,71.2968,48831.0
2019-02-19 14:40:00,84.97,85.01,84.97,85.01,62372.0,71.2968,71.3303,71.2968,71.3303,62372.0
2019-02-19 14:45:00,85.02,85.03,84.98,85.03,20302.0,71.3387,71.3471,71.3052,71.3471,20302.0
2019-02-19 14:50:00,85.02,85.1,85.02,85.1,50283.0,71.3387,71.4059,71.3387,71.4059,50283.0
2019-02-19 14:55:00,85.09,85.11,85.08,85.09,49000.0,71.3975,71.4143,71.3891,71.3975,49000.0
2019-02-19 15:00:00,85.08,85.1,85.06,85.09,112685.0,71.3891,71.4059,71.3723,71.3975,112685.0
2019-02-19 15:05:00,85.09,85.1,85.06,85.09,51708.0,71.3975,71.4059,71.3723,71.3975,51708.0
2019-02-19 15:10:00,85.1,85.11,85.07,85.08,38691.0,71.4059,71.4143,71.3807,71.3891,38691.0
2019-02-19 15:15:00,85.07,85.11,85.05,85.06,91552.0,71.3807,71.4143,71.3639,71.3723,91552.0
2019-02-19 15:20:00,85.05,85.05,84.98,85.01,46407.0,71.3639,71.3639,71.3052,71.3303,46407.0
2019-02-19 15:25:00,85.01,85.03,84.97,84.99,66974.0,71.3303,71.3471,71.2968,71.3136,66974.0
2019-02-19 15:30:00,84.99,85.06,84.99,85.06,86891.0,71.3136,71.3723,71.3136,71.3723,86891.0
2019-02-19 15:35:00,85.06,85.13,85.04,85.05,62174.0,71.3723,71.431,71.3555,71.3639,62174.0
2019-02-19 15:40:00,85.05,85.09,85.01,85.08,42413.0,71.3639,71.3975,71.3303,71.3891,42413.0
2019-02-19 15:45:00,85.08,85.08,85.0,85.02,86375.0,71.3891,71.3891,71.322,71.3387,86375.0
2019-02-19 15:50:00,85.01,85.03,84.98,85.01,209989.0,71.3303,71.3471,71.3052,71.3303,209989.0
2019-02-19 15:55:00,85.0,85.01,84.96,85.0,662749.0,71.322,71.3303,71.2884,71.322,662749.0
2019-02-20 09:30:00,84.86,84.91,84.53,84.63,287537.0,71.2045,71.2464,70.9276,71.0115,287537.0
2019-02-20 09:35:00,84.63,84.76,84.63,84.74,136899.0,71.0115,71.1206,71.0115,71.1038,136899.0
2019-02-20 09:40:00,84.74,84.75,84.58,84.59,79015.0,71.1038,71.1122,70.9695,70.9779,79015.0
2019-02-20 09:45:00,84.61,84.61,84.52,84.53,95869.0,70.9947,70.9947,70.9192,70.9276,95869.0
2019-02-20 09:50:00,84.54,84.65,84.48,84.65,109385.0,70.936,71.0283,70.8856,71.0283,109385.0
2019-02-20 09:55:00,84.65,84.66,84.55,84.64,43458.0,71.0283,71.0367,70.9444,71.0199,43458.0
2019-02-20 10:00:00,84.63,84.66,84.59,84.62,35130.0,71.0115,71.0367,70.9779,71.0031,35130.0
2019-02-20 10:05:00,84.62,84.73,84.62,84.66,34400.0,71.0031,71.0954,71.0031,71.0367,34400.0
2019-02-20 10:10:00,84.65,84.71,84.63,84.66,24180.0,71.0283,71.0786,71.0115,71.0367,24180.0
2019-02-20 10:15:00,84.66,84.69,84.63,84.68,28896.0,71.0367,71.0618,71.0115,71.0534,28896.0
2019-02-20 10:20:00,84.68,84.68,84.54,84.55,63909.0,71.0534,71.0534,70.936,70.9444,63909.0
2019-02-20 10:25:00,84.55,84.56,84.49,84.52,74478.0,70.9444,70.9528,70.894,70.9192,74478.0
2019-02-20 10:30:00,84.53,84.56,84.48,84.48,47133.0,70.9276,70.9528,70.8856,70.8856,47133.0
2019-02-20 10:35:00,84.49,84.49,84.42,84.45,49525.0,70.894,70.894,70.8353,70.8605,49525.0
2019-02-20 10:40:00,84.45,84.47,84.36,84.37,111222.0,70.8605,70.8772,70.7849,70.7933,111222.0
2019-02-20 10:45:00,84.37,84.37,84.18,84.19,95647.0,70.7933,70.7933,70.6339,70.6423,95647.0
2019-02-20 10:50:00,84.2,84.22,84.1,84.17,80175.0,70.6507,70.6675,70.5668,70.6255,80175.0
2019-02-20 10:55:00,84.17,84.23,84.11,84.13,51766.0,70.6255,70.6759,70.5752,70.592,51766.0
2019-02-20 11:00:00,84.13,84.15,84.05,84.07,39375.0,70.592,70.6087,70.5248,70.5416,39375.0
2019-02-20 11:05:00,84.07,84.12,84.03,84.06,50498.0,70.5416,70.5836,70.508,70.5332,50498.0
2019-02-20 11:10:00,84.06,84.08,83.99,83.99,54215.0,70.5332,70.55,70.4745,70.4745,54215.0
2019-02-20 11:15:00,84.0,84.0,83.87,83.9,107564.0,70.4829,70.4829,70.3738,70.399,107564.0
2019-02-20 11:20:00,83.89,83.96,83.88,83.91,72926.0,70.3906,70.4493,70.3822,70.4074,72926.0
2019-02-20 11:25:00,83.92,84.03,83.91,84.0,101242.0,70.4157,70.508,70.4074,70.4829,101242.0
2019-02-20 11:30:00,83.99,84.12,83.99,84.12,55251.0,70.4745,70.5836,70.4745,70.5836,55251.0
2019-02-20 11:35:00,84.11,84.23,84.11,84.23,97202.0,70.5752,70.6759,70.5752,70.6759,97202.0
2019-02-20 11:40:00,84.23,84.32,84.23,84.3,230770.0,70.6759,70.7514,70.6759,70.7346,230770.0
2019-02-20 11:45:00,84.3,84.31,84.2,84.31,197588.0,70.7346,70.743,70.6507,70.743,197588.0
2019-02-20 11:50:00,84.3,84.39,84.25,84.32,137786.0,70.7346,70.8101,70.6926,70.7514,137786.0
2019-02-20 11:55:00,84.32,84.37,84.3,84.33,132363.0,70.7514,70.7933,70.7346,70.7598,132363.0
2019-02-20 12:00:00,84.32,84.34,84.27,84.34,77345.0,70.7514,70.7682,70.7094,70.7682,77345.0
2019-02-20 12:05:00,84.34,84.34,84.26,84.31,33300.0,70.7682,70.7682,70.701,70.743,33300.0
2019-02-20 12:10:00,84.31,84.36,84.3,84.32,55878.0,70.743,70.7849,70.7346,70.7514,55878.0
2019-02-20 12:15:00,84.33,84.4,84.31,84.39,62054.0,70.7598,70.8185,70.743,70.8101,62054.0
2019-02-20 12:20:00,84.39,84.42,84.37,84.42,32107.0,70.8101,70.8353,70.7933,70.8353,32107.0
2019-02-20 12:25:00,84.42,84.42,84.35,84.42,44440.0,70.8353,70.8353,70.7766,70.8353,44440.0
2019-02-20 12:30:00,84.41,84.41,84.33,84.35,28651.0,70.8269,70.8269,70.7598,70.7766,28651.0
2019-02-20 12:35:00,84.35,84.38,84.35,84.36,30518.0,70.7766,70.8017,70.7766,70.7849,30518.0
2019-02-20 12:40:00,84.37,84.41,84.34,84.39,42165.0,70.7933,70.8269,70.7682,70.8101,42165.0
2019-02-20 12:45:00,84.39,84.43,84.37,84.37,57999.0,70.8101,70.8437,70.7933,70.7933,57999.0
2019-02-20 12:50:00,84.37,84.4,84.33,84.34,35723.0,70.7933,70.8185,70.7598,70.7682,35723.0
2019-02-20 12:55:00,84.34,84.37,84.33,84.35,65154.0,70.7682,70.7933,70.7598,70.7766,65154.0
2019-02-20 13:00:00,84.36,84.4,84.34,84.38,85865.0,70.7849,70.8185,70.7682,70.8017,85865.0
2019-02-20 13:05:00,84.38,84.41,84.37,84.39,51722.0,70.8017,70.8269,70.7933,70.8101,51722.0
2019-02-20 13:10:00,84.4,84.45,84.38,84.44,82540.0,70.8185,70.8605,70.8017,70.8521,82540.0
2019-02-20 13:15:00,84.43,84.43,84.39,84.39,51274.0,70.8437,70.8437,70.8101,70.8101,51274.0
2019-02-20 13:20:00,84.4,84.46,84.4,84.41,63285.0,70.8185,70.8688,70.8185,70.8269,63285.0
2019-02-20 13:25:00,84.41,84.44,84.38,84.42,49908.0,70.8269,70.8521,70.8017,70.8353,49908.0
2019-02-20 13:30:00,84.42,84.44,84.41,84.41,29974.0,70.8353,70.8521,70.8269,70.8269,29974.0
2019-02-20 13:35:00,84.42,84.46,84.41,84.43,37873.0,70.8353,70.8688,70.8269,70.8437,37873.0
2019-02-20 13:40:00,84.42,84.44,84.4,84.43,60014.0,70.8353,70.8521,70.8185,70.8437,60014.0
2019-02-20 13:45:00,84.42,84.49,84.4,84.47,101922.0,70.8353,70.894,70.8185,70.8772,101922.0
2019-02-20 13:50:00,84.47,84.5,84.43,84.5,51230.0,70.8772,70.9024,70.8437,70.9024,51230.0
2019-02-20 13:55:00,84.5,84.5,84.44,84.44,29242.0,70.9024,70.9024,70.8521,70.8521,29242.0
2019-02-20 14:00:00,84.45,84.49,84.41,84.46,107324.0,70.8605,70.894,70.8269,70.8688,107324.0
2019-02-20 14:05:00,84.46,84.54,84.44,84.44,366929.0,70.8688,70.936,70.8521,70.8521,366929.0
2019-02-20 14:10:00,84.45,84.46,84.36,84.36,101933.0,70.8605,70.8688,70.7849,70.7849,101933.0
2019-02-20 14:15:00,84.38,84.38,84.23,84.25,162326.0,70.8017,70.8017,70.6759,70.6926,162326.0
2019-02-20 14:20:00,84.25,84.26,84.18,84.23,422513.0,70.6926,70.701,70.6339,70.6759,422513.0
2019-02-20 14:25:00,84.23,84.31,84.21,84.31,67720.0,70.6759,70.743,70.6591,70.743,67720.0
2019-02-20 14:30:00,84.31,84.45,84.31,84.4,90170.0,70.743,70.8605,70.743,70.8185,90170.0
2019-02-20 14:35:00,84.41,84.44,84.4,84.4,77478.0,70.8269,70.8521,70.8185,70.8185,77478.0
2019-02-20 14:40:00,84.4,84.42,84.36,84.42,24152.0,70.8185,70.8353,70.7849,70.8353,24152.0
2019-02-20 14:45:00,84.42,84.48,84.42,84.46,28155.0,70.8353,70.8856,70.8353,70.8688,28155.0
2019-02-20 14:50:00,84.46,84.51,84.45,84.47,155049.0,70.8688,70.9108,70.8605,70.8772,155049.0
2019-02-20 14:55:00,84.48,84.51,84.47,84.47,93917.0,70.8856,70.9108,70.8772,70.8772,93917.0
2019-02-20 15:00:00,84.48,84.51,84.45,84.48,99890.0,70.8856,70.9108,70.8605,70.8856,99890.0
2019-02-20 15:05:00,84.49,84.5,84.47,84.49,53629.0,70.894,70.9024,70.8772,70.894,53629.0
2019-02-20 15:10:00,84.49,84.55,84.48,84.49,50470.0,70.894,70.9444,70.8856,70.894,50470.0
2019-02-20 15:15:00,84.5,84.56,84.48,84.56,51593.0,70.9024,70.9528,70.8856,70.9528,51593.0
2019-02-20 15:20:00,84.56,84.57,84.52,84.55,49934.0,70.9528,70.9611,70.9192,70.9444,49934.0
2019-02-20 15:25:00,84.55,84.59,84.52,84.52,29110.0,70.9444,70.9779,70.9192,70.9192,29110.0
2019-02-20 15:30:00,84.51,84.52,84.44,84.52,39460.0,70.9108,70.9192,70.8521,70.9192,39460.0
2019-02-20 15:35:00,84.53,84.54,84.39,84.4,32984.0,70.9276,70.936,70.8101,70.8185,32984.0
2019-02-20 15:40:00,84.4,84.48,84.38,84.48,80681.0,70.8185,70.8856,70.8017,70.8856,80681.0
2019-02-20 15:45:00,84.48,84.48,84.41,84.46,147831.0,70.8856,70.8856,70.8269,70.8688,147831.0
2019-02-20 15:50:00,84.46,84.5,84.44,84.48,301676.0,70.8688,70.9024,70.8521,70.8856,301676.0
2019-02-20 15:55:00,84.48,84.49,84.39,84.47,1606982.0,70.8856,70.894,70.8101,70.8772,1606982.0
2019-02-21 09:30:00,84.05,84.07,83.81,83.92,466946.0,70.5248,70.5416,70.3234,70.4157,466946.0
2019-02-21 09:35:00,83.92,84.04,83.84,83.96,266359.0,70.4157,70.5164,70.3486,70.4493,266359.0
2019-02-21 09:40:00,83.96,83.98,83.74,83.75,205689.0,70.4493,70.4661,70.2647,70.2731,205689.0
2019-02-21 09:45:00,83.74,83.93,83.72,83.93,100811.0,70.2647,70.4241,70.2479,70.4241,100811.0
2019-02-21 09:50:00,83.92,83.95,83.76,83.87,108576.0,70.4157,70.4409,70.2815,70.3738,108576.0
2019-02-21 09:55:00,83.87,83.89,83.8,83.83,35041.0,70.3738,70.3906,70.3151,70.3402,35041.0
2019-02-21 10:00:00,83.82,84.02,83.79,83.99,134568.0,70.3318,70.4997,70.3067,70.4745,134568.0
2019-02-21 10:05:00,83.99,84.05,83.83,83.86,45585.0,70.4745,70.5248,70.3402,70.3654,45585.0
2019-02-21 10:10:00,83.86,83.98,83.84,83.97,67506.0,70.3654,70.4661,70.3486,70.4577,67506.0
2019-02-21 10:15:00,83.96,84.09,83.94,84.07,58288.0,70.4493,70.5584,70.4325,70.5416,58288.0
2019-02-21 10:20:00,84.06,84.12,84.0,84.08,45653.0,70.5332,70.5836,70.4829,70.55,45653.0
2019-02-21 10:25:00,84.09,84.13,84.04,84.05,61132.0,70.5584,70.592,70.5164,70.5248,61132.0
2019-02-21 10:30:00,84.05,84.07,84.02,84.05,25429.0,70.5248,70.5416,70.4997,70.5248,25429.0
2019-02-21 10:35:00,84.04,84.06,83.99,84.0,34217.0,70.5164,70.5332,70.4745,70.4829,34217.0
2019-02-21 10:40:00,84.01,84.14,83.99,84.14,66792.0,70.4913,70.6003,70.4745,70.6003,66792.0
2019-02-21 10:45:00,84.14,84.22,84.13,84.13,83540.0,70.6003,70.6675,70.592,70.592,83540.0
2019-02-21 10:50:00,84.13,84.17,84.08,84.11,29885.0,70.592,70.6255,70.55,70.5752,29885.0
2019-02-21 10:55:00,84.11,84.15,84.07,84.15,33522.0,70.5752,70.6087,70.5416,70.6087,33522.0
2019-02-21 11:00:00,84.16,84.28,84.15,84.28,52375.0,70.6171,70.7178,70.6087,70.7178,52375.0
2019-02-21 11:05:00,84.29,84.3,84.24,84.29,33706.0,70.7262,70.7346,70.6843,70.7262,33706.0
2019-02-21 11:10:00,84.29,84.33,84.26,84.26,56474.0,70.7262,70.7598,70.701,70.701,56474.0
2019-02-21 11:15:00,84.25,84.3,84.2,84.26,74157.0,70.6926,70.7346,70.6507,70.701,74157.0
2019-02-21 11:20:00,84.26,84.27,84.16,84.19,47623.0,70.701,70.7094,70.6171,70.6423,47623.0
2019-02-21 11:25:00,84.19,84.24,84.17,84.23,24330.0,70.6423,70.6843,70.6255,70.6759,24330.0
2019-02-21 11:30:00,84.23,84.3,84.2,84.28,38934.0,70.6759,70.7346,70.6507,70.7178,38934.0
2019-02-21 11:35:00,84.29,84.34,84.25,84.34,32266.0,70.7262,70.7682,70.6926,70.7682,32266.0
2019-02-21 11:40:00,84.34,84.36,84.32,84.35,59990.0,70.7682,70.7849,70.7514,70.7766,59990.0
2019-02-21 11:45:00,84.35,84.36,84.31,84.32,39448.0,70.7766,70.7849,70.743,70.7514,39448.0
2019-02-21 11:50:00,84.32,84.36,84.3,84.31,132589.0,70.7514,70.7849,70.7346,70.743,132589.0
2019-02-21 11:55:00,84.31,84.35,84.28,84.3,27564.0,70.743,70.7766,70.7178,70.7346,27564.0
2019-02-21 12:00:00,84.3,84.3,84.23,84.27,35861.0,70.7346,70.7346,70.6759,70.7094,35861.0
2019-02-21 12:05:00,84.26,84.28,84.24,84.28,65187.0,70.701,70.7178,70.6843,70.7178,65187.0
2019-02-21 12:10:00,84.28,84.29,84.21,84.22,26370.0,70.7178,70.7262,70.6591,70.6675,26370.0
2019-02-21 12:15:00,84.21,84.3,84.21,84.26,22055.0,70.6591,70.7346,70.6591,70.701,22055.0
2019-02-21 12:20:00,84.26,84.29,84.22,84.28,17103.0,70.701,70.7262,70.6675,70.7178,17103.0
2019-02-21 12:25:00,84.28,84.3,84.26,84.29,16973.0,70.7178,70.7346,70.701,70.7262,16973.0
2019-02-21 12:30:00,84.29,84.32,84.25,84.26,33613.0,70.7262,70.7514,70.6926,70.701,33613.0
2019-02-21 12:35:00,84.26,84.3,84.26,84.27,28586.0,70.701,70.7346,70.701,70.7094,28586.0
2019-02-21 12:40:00,84.26,84.3,84.25,84.27,50693.0,70.701,70.7346,70.6926,70.7094,50693.0
2019-02-21 12:45:00,84.28,84.29,84.25,84.25,33328.0,70.7178,70.7262,70.6926,70.6926,33328.0
2019-02-21 12:50:00,84.26,84.28,84.22,84.27,39356.0,70.701,70.7178,70.6675,70.7094,39356.0
2019-02-21 12:55:00,84.27,84.27,84.22,84.23,35116.0,70.7094,70.7094,70.6675,70.6759,35116.0
2019-02-21 13:00:00,84.22,84.23,84.16,84.17,50898.0,70.6675,70.6759,70.6171,70.6255,50898.0
2019-02-21 13:05:00,84.18,84.23,84.17,84.23,46340.0,70.6339,70.6759,70.6255,70.6759,46340.0
2019-02-21 13:10:00,84.22,84.28,84.22,84.25,69669.0,70.6675,70.7178,70.6675,70.6926,69669.0
2019-02-21 13:15:00,84.26,84.31,84.23,84.25,32785.0,70.701,70.743,70.6759,70.6926,32785.0
2019-02-21 13:20:00,84.25,84.27,84.21,84.22,20920.0,70.6926,70.7094,70.6591,70.6675,20920.0
2019-02-21 13:25:00,84.22,84.22,84.18,84.22,28108.0,70.6675,70.6675,70.6339,70.6675,28108.0
2019-02-21 13:30:00,84.21,84.25,84.2,84.23,60337.0,70.6591,70.6926,70.6507,70.6759,60337.0
2019-02-21 13:35:00,84.23,84.25,84.18,84.2,32150.0,70.6759,70.6926,70.6339,70.6507,32150.0
2019-02-21 13:40:00,84.2,84.22,84.19,84.19,18684.0,70.6507,70.6675,70.6423,70.6423,18684.0
2019-02-21 13:45:00,84.19,84.22,84.19,84.21,23883.0,70.6423,70.6675,70.6423,70.6591,23883.0
2019-02-21 13:50:00,84.22,84.24,84.19,84.24,46803.0,70.6675,70.6843,70.6423,70.6843,46803.0
2019-02-21 13:55:00,84.24,84.34,84.23,84.34,49554.0,70.6843,70.7682,70.6759,70.7682,49554.0
2019-02-21 14:00:00,84.34,84.35,84.28,84.35,332087.0,70.7682,70.7766,70.7178,70.7766,332087.0
2019-02-21 14:05:00,84.34,84.35,84.3,84.31,47618.0,70.7682,70.7766,70.7346,70.743,47618.0
2019-02-21 14:10:00,84.3,84.31,84.28,84.29,45860.0,70.7346,70.743,70.7178,70.7262,45860.0
2019-02-21 14:15:00,84.28,84.28,84.25,84.28,37816.0,70.7178,70.7178,70.6926,70.7178,37816.0
2019-02-21 14:20:00,84.28,84.3,84.25,84.26,34940.0,70.7178,70.7346,70.6926,70.701,34940.0
2019-02-21 14:25:00,84.26,84.3,84.23,84.3,33030.0,70.701,70.7346,70.6759,70.7346,33030.0
2019-02-21 14:30:00,84.3,84.3,84.25,84.26,42617.0,70.7346,70.7346,70.6926,70.701,42617.0
2019-02-21 14:35:00,84.26,84.26,84.23,84.26,45479.0,70.701,70.701,70.6759,70.701,45479.0
2019-02-21 14:40:00,84.25,84.26,84.2,84.21,48334.0,70.6926,70.701,70.6507,70.6591,48334.0
2019-02-21 14:45:00,84.2,84.23,84.17,84.19,251238.0,70.6507,70.6759,70.6255,70.6423,251238.0
2019-02-21 14:50:00,84.19,84.2,84.16,84.19,137386.0,70.6423,70.6507,70.6171,70.6423,137386.0
2019-02-21 14:55:00,84.19,84.2,84.16,84.19,42841.0,70.6423,70.6507,70.6171,70.6423,42841.0
2019-02-21 15:00:00,84.19,84.21,84.13,84.15,66141.0,70.6423,70.6591,70.592,70.6087,66141.0
2019-02-21 15:05:00,84.15,84.26,84.14,84.25,52539.0,70.6087,70.701,70.6003,70.6926,52539.0
2019-02-21 15:10:00,84.26,84.31,84.25,84.26,91432.0,70.701,70.743,70.6926,70.701,91432.0
2019-02-21 15:15:00,84.26,84.28,84.19,84.22,64790.0,70.701,70.7178,70.6423,70.6675,64790.0
2019-02-21 15:20:00,84.21,84.28,84.18,84.27,63963.0,70.6591,70.7178,70.6339,70.7094,63963.0
2019-02-21 15:25:00,84.28,84.28,84.22,84.24,41134.0,70.7178,70.7178,70.6675,70.6843,41134.0
2019-02-21 15:30:00,84.24,84.31,84.19,84.3,105402.0,70.6843,70.743,70.6423,70.7346,105402.0
2019-02-21 15:35:00,84.3,84.33,84.29,84.31,84763.0,70.7346,70.7598,70.7262,70.743,84763.0
2019-02-21 15:40:00,84.32,84.41,84.32,84.39,80045.0,70.7514,70.8269,70.7514,70.8101,80045.0
2019-02-21 15:45:00,84.39,84.49,84.39,84.46,162985.0,70.8101,70.894,70.8101,70.8688,162985.0
2019-02-21 15:50:00,84.47,84.49,84.42,84.48,195431.0,70.8772,70.894,70.8353,70.8856,195431.0
2019-02-21 15:55:00,84.49,84.61,84.49,84.54,663187.0,70.894,70.9947,70.894,70.936,663187.0
2019-02-22 09:30:00,84.64,84.83,84.51,84.56,85167.0,71.0199,71.1793,70.9108,70.9528,85167.0
2019-02-22 09:35:00,84.58,84.59,84.45,84.48,59016.0,70.9695,70.9779,70.8605,70.8856,59016.0
2019-02-22 09:40:00,84.49,84.56,84.44,84.5,35000.0,70.894,70.9528,70.8521,70.9024,35000.0
2019-02-22 09:45:00,84.5,84.73,84.49,84.69,58453.0,70.9024,71.0954,70.894,71.0618,58453.0
2019-02-22 09:50:00,84.69,84.85,84.66,84.85,118990.0,71.0618,71.1961,71.0367,71.1961,118990.0
2019-02-22 09:55:00,84.85,84.9,84.81,84.85,63897.0,71.1961,71.238,71.1625,71.1961,63897.0
2019-02-22 10:00:00,84.86,85.04,84.85,85.03,162032.0,71.2045,71.3555,71.1961,71.3471,162032.0
2019-02-22 10:05:00,85.03,85.14,85.02,85.05,208176.0,71.3471,71.4394,71.3387,71.3639,208176.0
2019-02-22 10:10:00,85.05,85.07,84.97,85.04,81293.0,71.3639,71.3807,71.2968,71.3555,81293.0
2019-02-22 10:15:00,85.05,85.13,84.98,84.98,45238.0,71.3639,71.431,71.3052,71.3052,45238.0
2019-02-22 10:20:00,84.98,85.11,84.97,85.07,58626.0,71.3052,71.4143,71.2968,71.3807,58626.0
2019-02-22 10:25:00,85.08,85.12,85.06,85.07,73877.0,71.3891,71.4226,71.3723,71.3807,73877.0
2019-02-22 10:30:00,85.07,85.16,85.04,85.14,85817.0,71.3807,71.4562,71.3555,71.4394,85817.0
2019-02-22 10:35:00,85.14,85.2,85.13,85.19,71114.0,71.4394,71.4898,71.431,71.4814,71114.0
2019-02-22 10:40:00,85.19,85.19,85.12,85.17,41253.0,71.4814,71.4814,71.4226,71.4646,41253.0
2019-02-22 10:45:00,85.18,85.22,85.15,85.22,32758.0,71.473,71.5066,71.4478,71.5066,32758.0
2019-02-22 10:50:00,85.23,85.28,85.2,85.26,36535.0,71.5149,71.5569,71.4898,71.5401,36535.0
2019-02-22 10:55:00,85.25,85.26,85.19,85.2,20873.0,71.5317,71.5401,71.4814,71.4898,20873.0
2019-02-22 11:00:00,85.2,85.23,85.15,85.18,23627.0,71.4898,71.5149,71.4478,71.473,23627.0
2019-02-22 11:05:00,85.17,85.24,85.15,85.18,32759.0,71.4646,71.5233,71.4478,71.473,32759.0
2019-02-22 11:10:00,85.18,85.26,85.14,85.25,35964.0,71.473,71.5401,71.4394,71.5317,35964.0
2019-02-22 11:15:00,85.24,85.24,85.15,85.18,69881.0,71.5233,71.5233,71.4478,71.473,69881.0
2019-02-22 11:20:00,85.18,85.21,85.17,85.21,22415.0,71.473,71.4982,71.4646,71.4982,22415.0
2019-02-22 11:25:00,85.21,85.27,85.2,85.21,32174.0,71.4982,71.5485,71.4898,71.4982,32174.0
2019-02-22 11:30:00,85.21,85.29,85.21,85.29,70397.0,71.4982,71.5653,71.4982,71.5653,70397.0
2019-02-22 11:35:00,85.28,85.33,85.25,85.31,27818.0,71.5569,71.5989,71.5317,71.5821,27818.0
2019-02-22 11:40:00,85.31,85.31,85.19,85.21,44167.0,71.5821,71.5821,71.4814,71.4982,44167.0
2019-02-22 11:45:00,85.23,85.24,85.17,85.19,32552.0,71.5149,71.5233,71.4646,71.4814,32552.0
2019-02-22 11:50:00,85.19,85.2,85.13,85.19,53634.0,71.4814,71.4898,71.431,71.4814,53634.0
2019-02-22 11:55:00,85.19,85.26,85.19,85.22,34010.0,71.4814,71.5401,71.4814,71.5066,34010.0
2019-02-22 12:00:00,85.21,85.3,85.19,85.27,34718.0,71.4982,71.5737,71.4814,71.5485,34718.0
2019-02-22 12:05:00,85.28,85.28,85.18,85.19,22322.0,71.5569,71.5569,71.473,71.4814,22322.0
2019-02-22 12:10:00,85.19,85.2,85.18,85.18,14263.0,71.4814,71.4898,71.473,71.473,14263.0
2019-02-22 12:15:00,85.19,85.2,85.14,85.2,15376.0,71.4814,71.4898,71.4394,71.4898,15376.0
2019-02-22 12:20:00,85.2,85.2,85.15,85.15,15447.0,71.4898,71.4898,71.4478,71.4478,15447.0
2019-02-22 12:25:00,85.14,85.18,85.12,85.12,44990.0,71.4394,71.473,71.4226,71.4226,44990.0
2019-02-22 12:30:00,85.12,85.13,85.07,85.08,18149.0,71.4226,71.431,71.3807,71.3891,18149.0
2019-02-22 12:35:00,85.08,85.08,84.99,85.03,93712.0,71.3891,71.3891,71.3136,71.3471,93712.0
2019-02-22 12:40:00,85.03,85.06,85.02,85.04,72884.0,71.3471,71.3723,71.3387,71.3555,72884.0
2019-02-22 12:45:00,85.04,85.09,85.01,85.09,31264.0,71.3555,71.3975,71.3303,71.3975,31264.0
2019-02-22 12:50:00,85.09,85.1,85.03,85.04,13058.0,71.3975,71.4059,71.3471,71.3555,13058.0
2019-02-22 12:55:00,85.04,85.07,85.03,85.05,8576.0,71.3555,71.3807,71.3471,71.3639,8576.0
2019-02-22 13:00:00,85.05,85.09,85.05,85.06,14739.0,71.3639,71.3975,71.3639,71.3723,14739.0
2019-02-22 13:05:00,85.05,85.05,85.01,85.04,21264.0,71.3639,71.3639,71.3303,71.3555,21264.0
2019-02-22 13:10:00,85.04,85.04,84.99,85.01,16718.0,71.3555,71.3555,71.3136,71.3303,16718.0
2019-02-22 13:15:00,85.01,85.07,85.0,85.06,58267.0,71.3303,71.3807,71.322,71.3723,58267.0
2019-02-22 13:20:00,85.06,85.06,84.97,84.99,42911.0,71.3723,71.3723,71.2968,71.3136,42911.0
2019-02-22 13:25:00,84.99,85.01,84.97,84.98,16183.0,71.3136,71.3303,71.2968,71.3052,16183.0
2019-02-22 13:30:00,84.98,84.99,84.94,84.94,13214.0,71.3052,71.3136,71.2716,71.2716,13214.0
2019-02-22 13:35:00,84.94,85.02,84.94,85.02,19227.0,71.2716,71.3387,71.2716,71.3387,19227.0
2019-02-22 13:40:00,85.03,85.04,85.0,85.0,18176.0,71.3471,71.3555,71.322,71.322,18176.0
2019-02-22 13:45:00,85.01,85.05,85.0,85.02,45127.0,71.3303,71.3639,71.322,71.3387,45127.0
2019-02-22 13:50:00,85.04,85.05,85.02,85.04,10700.0,71.3555,71.3639,71.3387,71.3555,10700.0
2019-02-22 13:55:00,85.04,85.08,85.04,85.06,13424.0,71.3555,71.3891,71.3555,71.3723,13424.0
2019-02-22 14:00:00,85.06,85.06,84.97,84.97,16997.0,71.3723,71.3723,71.2968,71.2968,16997.0
2019-02-22 14:05:00,84.98,85.0,84.95,84.97,14563.0,71.3052,71.322,71.28,71.2968,14563.0
2019-02-22 14:10:00,84.98,85.07,84.98,85.06,14017.0,71.3052,71.3807,71.3052,71.3723,14017.0
2019-02-22 14:15:00,85.07,85.07,85.01,85.01,33257.0,71.3807,71.3807,71.3303,71.3303,33257.0
2019-02-22 14:20:00,85.01,85.01,84.95,84.99,17590.0,71.3303,71.3303,71.28,71.3136,17590.0
2019-02-22 14:25:00,84.99,85.01,84.97,84.98,22156.0,71.3136,71.3303,71.2968,71.3052,22156.0
2019-02-22 14:30:00,84.98,84.99,84.95,84.96,13110.0,71.3052,71.3136,71.28,71.2884,13110.0
2019-02-22 14:35:00,84.95,85.0,84.88,84.94,45193.0,71.28,71.322,71.2213,71.2716,45193.0
2019-02-22 14:40:00,84.93,84.96,84.88,84.92,32202.0,71.2632,71.2884,71.2213,71.2548,32202.0
2019-02-22 14:45:00,84.9,84.93,84.88,84.92,42289.0,71.238,71.2632,71.2213,71.2548,42289.0
2019-02-22 14:50:00,84.92,84.94,84.87,84.89,34264.0,71.2548,71.2716,71.2129,71.2297,34264.0
2019-02-22 14:55:00,84.89,84.89,84.84,84.87,39981.0,71.2297,71.2297,71.1877,71.2129,39981.0
2019-02-22 15:00:00,84.86,84.91,84.83,84.88,63471.0,71.2045,71.2464,71.1793,71.2213,63471.0
2019-02-22 15:05:00,84.88,84.92,84.85,84.89,18886.0,71.2213,71.2548,71.1961,71.2297,18886.0
2019-02-22 15:10:00,84.9,84.97,84.9,84.97,16763.0,71.238,71.2968,71.238,71.2968,16763.0
2019-02-22 15:15:00,84.96,84.99,84.93,84.99,72728.0,71.2884,71.3136,71.2632,71.3136,72728.0
2019-02-22 15:20:00,84.98,85.0,84.95,84.96,73608.0,71.3052,71.322,71.28,71.2884,73608.0
2019-02-22 15:25:00,84.96,85.01,84.96,84.98,48918.0,71.2884,71.3303,71.2884,71.3052,48918.0
2019-02-22 15:30:00,84.99,85.02,84.95,85.01,41347.0,71.3136,71.3387,71.28,71.3303,41347.0
2019-02-22 15:35:00,85.02,85.02,84.86,84.86,45416.0,71.3387,71.3387,71.2045,71.2045,45416.0
2019-02-22 15:40:00,84.86,84.89,84.81,84.89,67439.0,71.2045,71.2297,71.1625,71.2297,67439.0
2019-02-22 15:45:00,84.89,84.97,84.89,84.94,109222.0,71.2297,71.2968,71.2297,71.2716,109222.0
2019-02-22 15:50:00,84.94,84.95,84.87,84.88,168891.0,71.2716,71.28,71.2129,71.2213,168891.0
2019-02-22 15:55:00,84.89,85.03,84.88,84.99,442064.0,71.2297,71.3471,71.2213,71.3136,442064.0
2019-02-25 09:30:00,85.02,85.26,84.84,84.84,324330.0,71.3387,71.5401,71.1877,71.1877,324330.0
2019-02-25 09:35:00,84.85,84.87,84.65,84.73,113028.0,71.1961,71.2129,71.0283,71.0954,113028.0
2019-02-25 09:40:00,84.74,84.78,84.63,84.65,37245.0,71.1038,71.1374,71.0115,71.0283,37245.0
2019-02-25 09:45:00,84.66,84.75,84.65,84.68,79525.0,71.0367,71.1122,71.0283,71.0534,79525.0
2019-02-25 09:50:00,84.67,84.7,84.58,84.62,66632.0,71.0451,71.0702,70.9695,71.0031,66632.0
2019-02-25 09:55:00,84.62,84.68,84.54,84.57,88818.0,71.0031,71.0534,70.936,70.9611,88818.0
2019-02-25 10:00:00,84.55,84.66,84.53,84.62,230192.0,70.9444,71.0367,70.9276,71.0031,230192.0
2019-02-25 10:05:00,84.63,84.71,84.62,84.63,73024.0,71.0115,71.0786,71.0031,71.0115,73024.0
2019-02-25 10:10:00,84.64,84.7,84.64,84.69,42231.0,71.0199,71.0702,71.0199,71.0618,42231.0
2019-02-25 10:15:00,84.68,84.73,84.67,84.67,36539.0,71.0534,71.0954,71.0451,71.0451,36539.0
2019-02-25 10:20:00,84.67,84.72,84.64,84.66,37575.0,71.0451,71.087,71.0199,71.0367,37575.0
2019-02-25 10:25:00,84.66,84.66,84.55,84.56,32418.0,71.0367,71.0367,70.9444,70.9528,32418.0
2019-02-25 10:30:00,84.57,84.69,84.57,84.68,52498.0,70.9611,71.0618,70.9611,71.0534,52498.0
2019-02-25 10:35:00,84.68,84.73,84.64,84.73,22700.0,71.0534,71.0954,71.0199,71.0954,22700.0
2019-02-25 10:40:00,84.74,84.82,84.71,84.82,33687.0,71.1038,71.1709,71.0786,71.1709,33687.0
2019-02-25 10:45:00,84.82,84.83,84.78,84.8,38567.0,71.1709,71.1793,71.1374,71.1541,38567.0
2019-02-25 10:50:00,84.81,84.91,84.77,84.86,60127.0,71.1625,71.2464,71.129,71.2045,60127.0
2019-02-25 10:55:00,84.87,84.91,84.82,84.87,31882.0,71.2129,71.2464,71.1709,71.2129,31882.0
2019-02-25 11:00:00,84.86,84.88,84.81,84.84,70035.0,71.2045,71.2213,71.1625,71.1877,70035.0
2019-02-25 11:05:00,84.83,84.84,84.73,84.73,31466.0,71.1793,71.1877,71.0954,71.0954,31466.0
2019-02-25 11:10:00,84.73,84.74,84.69,84.69,27611.0,71.0954,71.1038,71.0618,71.0618,27611.0
2019-02-25 11:15:00,84.69,84.69,84.59,84.64,58744.0,71.0618,71.0618,70.9779,71.0199,58744.0
2019-02-25 11:20:00,84.64,84.64,84.56,84.57,35066.0,71.0199,71.0199,70.9528,70.9611,35066.0
2019-02-25 11:25:00,84.57,84.6,84.51,84.6,62966.0,70.9611,70.9863,70.9108,70.9863,62966.0
2019-02-25 11:30:00,84.6,84.61,84.52,84.56,61987.0,70.9863,70.9947,70.9192,70.9528,61987.0
2019-02-25 11:35:00,84.57,84.57,84.52,84.55,65521.0,70.9611,70.9611,70.9192,70.9444,65521.0
2019-02-25 11:40:00,84.54,84.57,84.44,84.48,54710.0,70.936,70.9611,70.8521,70.8856,54710.0
2019-02-25 11:45:00,84.48,84.52,84.45,84.52,25664.0,70.8856,70.9192,70.8605,70.9192,25664.0
2019-02-25 11:50:00,84.51,84.52,84.4,84.4,26058.0,70.9108,70.9192,70.8185,70.8185,26058.0
2019-02-25 11:55:00,84.39,84.45,84.38,84.42,45132.0,70.8101,70.8605,70.8017,70.8353,45132.0
2019-02-25 12:00:00,84.42,84.49,84.42,84.47,35462.0,70.8353,70.894,70.8353,70.8772,35462.0
2019-02-25 12:05:00,84.47,84.51,84.47,84.49,17754.0,70.8772,70.9108,70.8772,70.894,17754.0
2019-02-25 12:10:00,84.49,84.5,84.46,84.48,15882.0,70.894,70.9024,70.8688,70.8856,15882.0
2019-02-25 12:15:00,84.47,84.53,84.46,84.49,20278.0,70.8772,70.9276,70.8688,70.894,20278.0
2019-02-25 12:20:00,84.49,84.5,84.4,84.42,34245.0,70.894,70.9024,70.8185,70.8353,34245.0
2019-02-25 12:25:00,84.42,84.51,84.42,84.49,49783.0,70.8353,70.9108,70.8353,70.894,49783.0
2019-02-25 12:30:00,84.49,84.51,84.46,84.5,34596.0,70.894,70.9108,70.8688,70.9024,34596.0
2019-02-25 12:35:00,84.5,84.5,84.46,84.5,31887.0,70.9024,70.9024,70.8688,70.9024,31887.0
2019-02-25 12:40:00,84.49,84.51,84.42,84.42,51094.0,70.894,70.9108,70.8353,70.8353,51094.0
2019-02-25 12:45:00,84.42,84.42,84.35,84.37,18837.0,70.8353,70.8353,70.7766,70.7933,18837.0
2019-02-25 12:50:00,84.36,84.4,84.32,84.34,98966.0,70.7849,70.8185,70.7514,70.7682,98966.0
2019-02-25 12:55:00,84.34,84.35,84.3,84.31,32953.0,70.7682,70.7766,70.7346,70.743,32953.0
2019-02-25 13:00:00,84.31,84.39,84.31,84.38,32351.0,70.743,70.8101,70.743,70.8017,32351.0
2019-02-25 13:05:00,84.38,84.41,84.37,84.39,14929.0,70.8017,70.8269,70.7933,70.8101,14929.0
2019-02-25 13:10:00,84.39,84.43,84.37,84.4,19130.0,70.8101,70.8437,70.7933,70.8185,19130.0
2019-02-25 13:15:00,84.4,84.43,84.39,84.41,9965.0,70.8185,70.8437,70.8101,70.8269,9965.0
2019-02-25 13:20:00,84.41,84.44,84.4,84.44,13561.0,70.8269,70.8521,70.8185,70.8521,13561.0
2019-02-25 13:25:00,84.43,84.43,84.39,84.4,20036.0,70.8437,70.8437,70.8101,70.8185,20036.0
2019-02-25 13:30:00,84.4,84.4,84.33,84.35,31975.0,70.8185,70.8185,70.7598,70.7766,31975.0
2019-02-25 13:35:00,84.35,84.39,84.34,84.38,15740.0,70.7766,70.8101,70.7682,70.8017,15740.0
2019-02-25 13:40:00,84.38,84.48,84.38,84.45,26143.0,70.8017,70.8856,70.8017,70.8605,26143.0
2019-02-25 13:45:00,84.45,84.51,84.45,84.5,15640.0,70.8605,70.9108,70.8605,70.9024,15640.0
2019-02-25 13:50:00,84.5,84.57,84.48,84.55,50594.0,70.9024,70.9611,70.8856,70.9444,50594.0
2019-02-25 13:55:00,84.55,84.57,84.52,84.53,34055.0,70.9444,70.9611,70.9192,70.9276,34055.0
2019-02-25 14:00:00,84.53,84.6,84.52,84.58,26660.0,70.9276,70.9863,70.9192,70.9695,26660.0
2019-02-25 14:05:00,84.59,84.61,84.58,84.6,21410.0,70.9779,70.9947,70.9695,70.9863,21410.0
2019-02-25 14:10:00,84.61,84.65,84.61,84.62,66288.0,70.9947,71.0283,70.9947,71.0031,66288.0
2019-02-25 14:15:00,84.63,84.65,84.56,84.56,32972.0,71.0115,71.0283,70.9528,70.9528,32972.0
2019-02-25 14:20:00,84.56,84.58,84.53,84.58,73792.0,70.9528,70.9695,70.9276,70.9695,73792.0
2019-02-25 14:25:00,84.57,84.63,84.56,84.6,66884.0,70.9611,71.0115,70.9528,70.9863,66884.0
2019-02-25 14:30:00,84.6,84.62,84.58,84.58,33257.0,70.9863,71.0031,70.9695,70.9695,33257.0
2019-02-25 14:35:00,84.58,84.65,84.58,84.65,51588.0,70.9695,71.0283,70.9695,71.0283,51588.0
2019-02-25 14:40:00,84.65,84.7,84.64,84.7,20791.0,71.0283,71.0702,71.0199,71.0702,20791.0
2019-02-25 14:45:00,84.7,84.72,84.68,84.69,18993.0,71.0702,71.087,71.0534,71.0618,18993.0
2019-02-25 14:50:00,84.69,84.69,84.6,84.62,45773.0,71.0618,71.0618,70.9863,71.0031,45773.0
2019-02-25 14:55:00,84.63,84.66,84.61,84.62,34087.0,71.0115,71.0367,70.9947,71.0031,34087.0
2019-02-25 15:00:00,84.63,84.64,84.55,84.56,33806.0,71.0115,71.0199,70.9444,70.9528,33806.0
2019-02-25 15:05:00,84.56,84.59,84.5,84.5,30824.0,70.9528,70.9779,70.9024,70.9024,30824.0
2019-02-25 15:10:00,84.49,84.53,84.49,84.49,29086.0,70.894,70.9276,70.894,70.894,29086.0
2019-02-25 15:15:00,84.49,84.52,84.44,84.45,25632.0,70.894,70.9192,70.8521,70.8605,25632.0
2019-02-25 15:20:00,84.45,84.45,84.37,84.41,43638.0,70.8605,70.8605,70.7933,70.8269,43638.0
2019-02-25 15:25:00,84.41,84.41,84.33,84.35,45153.0,70.8269,70.8269,70.7598,70.7766,45153.0
2019-02-25 15:30:00,84.36,84.42,84.3,84.34,84837.0,70.7849,70.8353,70.7346,70.7682,84837.0
2019-02-25 15:35:00,84.34,84.44,84.34,84.4,41864.0,70.7682,70.8521,70.7682,70.8185,41864.0
2019-02-25 15:40:00,84.41,84.52,84.38,84.43,59431.0,70.8269,70.9192,70.8017,70.8437,59431.0
2019-02-25 15:45:00,84.43,84.45,84.37,84.41,210284.0,70.8437,70.8605,70.7933,70.8269,210284.0
2019-02-25 15:50:00,84.4,84.41,84.3,84.33,273201.0,70.8185,70.8269,70.7346,70.7598,273201.0
2019-02-25 15:55:00,84.33,84.44,84.3,84.37,541455.0,70.7598,70.8521,70.7346,70.7933,541455.0
2019-02-26 09:30:00,84.48,84.78,83.88,84.5,142056.0,70.8856,71.1374,70.3822,70.9024,142056.0
2019-02-26 09:35:00,84.47,84.6,84.37,84.37,88568.0,70.8772,70.9863,70.7933,70.7933,88568.0
2019-02-26 09:40:00,84.38,84.5,84.37,84.41,91437.0,70.8017,70.9024,70.7933,70.8269,91437.0
2019-02-26 09:45:00,84.39,84.39,84.23,84.26,66095.0,70.8101,70.8101,70.6759,70.701,66095.0
2019-02-26 09:50:00,84.25,84.42,84.2,84.37,68500.0,70.6926,70.8353,70.6507,70.7933,68500.0
2019-02-26 09:55:00,84.36,84.4,84.2,84.23,50709.0,70.7849,70.8185,70.6507,70.6759,50709.0
2019-02-26 10:00:00,84.24,84.31,84.18,84.29,40700.0,70.6843,70.743,70.6339,70.7262,40700.0
2019-02-26 10:05:00,84.29,84.37,84.19,84.22,44977.0,70.7262,70.7933,70.6423,70.6675,44977.0
2019-02-26 10:10:00,84.23,84.37,84.22,84.36,27388.0,70.6759,70.7933,70.6675,70.7849,27388.0
2019-02-26 10:15:00,84.36,84.42,84.31,84.32,47919.0,70.7849,70.8353,70.743,70.7514,47919.0
2019-02-26 10:20:00,84.32,84.37,84.27,84.28,32594.0,70.7514,70.7933,70.7094,70.7178,32594.0
2019-02-26 10:25:00,84.28,84.29,84.18,84.2,49893.0,70.7178,70.7262,70.6339,70.6507,49893.0
2019-02-26 10:30:00,84.21,84.37,84.2,84.33,38846.0,70.6591,70.7933,70.6507,70.7598,38846.0
2019-02-26 10:35:00,84.33,84.37,84.24,84.26,22648.0,70.7598,70.7933,70.6843,70.701,22648.0
2019-02-26 10:40:00,84.26,84.26,84.19,84.19,19889.0,70.701,70.701,70.6423,70.6423,19889.0
2019-02-26 10:45:00,84.19,84.19,84.11,84.16,24469.0,70.6423,70.6423,70.5752,70.6171,24469.0
2019-02-26 10:50:00,84.16,84.16,84.09,84.09,24256.0,70.6171,70.6171,70.5584,70.5584,24256.0
2019-02-26 10:55:00,84.08,84.11,84.0,84.04,36540.0,70.55,70.5752,70.4829,70.5164,36540.0
2019-02-26 11:00:00,84.04,84.16,84.04,84.14,28791.0,70.5164,70.6171,70.5164,70.6003,28791.0
2019-02-26 11:05:00,84.13,84.2,84.1,84.19,45875.0,70.592,70.6507,70.5668,70.6423,45875.0
2019-02-26 11:10:00,84.19,84.25,84.18,84.25,35344.0,70.6423,70.6926,70.6339,70.6926,35344.0
2019-02-26 11:15:00,84.26,84.3,84.23,84.25,50920.0,70.701,70.7346,70.6759,70.6926,50920.0
2019-02-26 11:20:00,84.25,84.26,84.22,84.22,58075.0,70.6926,70.701,70.6675,70.6675,58075.0
2019-02-26 11:25:00,84.21,84.27,84.17,84.25,22887.0,70.6591,70.7094,70.6255,70.6926,22887.0
2019-02-26 11:30:00,84.25,84.29,84.2,84.21,43202.0,70.6926,70.7262,70.6507,70.6591,43202.0
2019-02-26 11:35:00,84.22,84.22,84.11,84.12,23273.0,70.6675,70.6675,70.5752,70.5836,23273.0
2019-02-26 11:40:00,84.13,84.19,84.06,84.1,16112.0,70.592,70.6423,70.5332,70.5668,16112.0
2019-02-26 11:45:00,84.11,84.19,84.1,84.16,11134.0,70.5752,70.6423,70.5668,70.6171,11134.0
2019-02-26 11:50:00,84.17,84.21,84.15,84.19,16128.0,70.6255,70.6591,70.6087,70.6423,16128.0
2019-02-26 11:55:00,84.19,84.19,84.12,84.14,19978.0,70.6423,70.6423,70.5836,70.6003,19978.0
2019-02-26 12:00:00,84.14,84.17,84.12,84.16,21024.0,70.6003,70.6255,70.5836,70.6171,21024.0
2019-02-26 12:05:00,84.16,84.2,84.13,84.15,14155.0,70.6171,70.6507,70.592,70.6087,14155.0
2019-02-26 12:10:00,84.14,84.2,84.13,84.16,9566.0,70.6003,70.6507,70.592,70.6171,9566.0
2019-02-26 12:15:00,84.16,84.18,84.15,84.16,22150.0,70.6171,70.6339,70.6087,70.6171,22150.0
2019-02-26 12:20:00,84.16,84.19,84.1,84.19,38634.0,70.6171,70.6423,70.5668,70.6423,38634.0
2019-02-26 12:25:00,84.19,84.22,84.18,84.19,28626.0,70.6423,70.6675,70.6339,70.6423,28626.0
2019-02-26 12:30:00,84.18,84.2,84.16,84.16,34091.0,70.6339,70.6507,70.6171,70.6171,34091.0
2019-02-26 12:35:00,84.15,84.15,84.09,84.15,40988.0,70.6087,70.6087,70.5584,70.6087,40988.0
2019-02-26 12:40:00,84.14,84.14,84.1,84.1,16160.0,70.6003,70.6003,70.5668,70.5668,16160.0
2019-02-26 12:45:00,84.1,84.13,84.05,84.11,95304.0,70.5668,70.592,70.5248,70.5752,95304.0
2019-02-26 12:50:00,84.11,84.11,84.06,84.06,45480.0,70.5752,70.5752,70.5332,70.5332,45480.0
2019-02-26 12:55:00,84.06,84.09,84.04,84.09,15334.0,70.5332,70.5584,70.5164,70.5584,15334.0
2019-02-26 13:00:00,84.1,84.12,84.1,84.12,101557.0,70.5668,70.5836,70.5668,70.5836,101557.0
2019-02-26 13:05:00,84.12,84.12,84.06,84.08,32738.0,70.5836,70.5836,70.5332,70.55,32738.0
2019-02-26 13:10:00,84.07,84.17,84.07,84.17,13594.0,70.5416,70.6255,70.5416,70.6255,13594.0
2019-02-26 13:15:00,84.18,84.2,84.13,84.14,18266.0,70.6339,70.6507,70.592,70.6003,18266.0
2019-02-26 13:20:00,84.15,84.2,84.13,84.17,10123.0,70.6087,70.6507,70.592,70.6255,10123.0
2019-02-26 13:25:00,84.17,84.19,84.14,84.16,27691.0,70.6255,70.6423,70.6003,70.6171,27691.0
2019-02-26 13:30:00,84.16,84.17,84.14,84.17,15310.0,70.6171,70.6255,70.6003,70.6255,15310.0
2019-02-26 13:35:00,84.18,84.18,84.11,84.15,20253.0,70.6339,70.6339,70.5752,70.6087,20253.0
2019-02-26 13:40:00,84.16,84.17,84.1,84.1,21179.0,70.6171,70.6255,70.5668,70.5668,21179.0
2019-02-26 13:45:00,84.09,84.17,84.09,84.14,20737.0,70.5584,70.6255,70.5584,70.6003,20737.0
2019-02-26 13:50:00,84.15,84.16,84.11,84.12,9675.0,70.6087,70.6171,70.5752,70.5836,9675.0
2019-02-26 13:55:00,84.13,84.15,84.09,84.11,19878.0,70.592,70.6087,70.5584,70.5752,19878.0
2019-02-26 14:00:00,84.11,84.17,84.1,84.14,32172.0,70.5752,70.6255,70.5668,70.6003,32172.0
2019-02-26 14:05:00,84.14,84.17,84.14,84.15,26810.0,70.6003,70.6255,70.6003,70.6087,26810.0
2019-02-26 14:10:00,84.15,84.2,84.14,84.2,20661.0,70.6087,70.6507,70.6003,70.6507,20661.0
2019-02-26 14:15:00,84.19,84.21,84.17,84.2,16782.0,70.6423,70.6591,70.6255,70.6507,16782.0
2019-02-26 14:20:00,84.19,84.2,84.17,84.19,29778.0,70.6423,70.6507,70.6255,70.6423,29778.0
2019-02-26 14:25:00,84.19,84.21,84.18,84.18,16110.0,70.6423,70.6591,70.6339,70.6339,16110.0
2019-02-26 14:30:00,84.18,84.21,84.18,84.19,20475.0,70.6339,70.6591,70.6339,70.6423,20475.0
2019-02-26 14:35:00,84.19,84.24,84.18,84.23,70662.0,70.6423,70.6843,70.6339,70.6759,70662.0
2019-02-26 14:40:00,84.23,84.3,84.23,84.27,135331.0,70.6759,70.7346,70.6759,70.7094,135331.0
2019-02-26 14:45:00,84.28,84.28,84.25,84.27,14353.0,70.7178,70.7178,70.6926,70.7094,14353.0
2019-02-26 14:50:00,84.28,84.31,84.24,84.3,86693.0,70.7178,70.743,70.6843,70.7346,86693.0
2019-02-26 14:55:00,84.31,84.31,84.25,84.29,43131.0,70.743,70.743,70.6926,70.7262,43131.0
2019-02-26 15:00:00,84.3,84.3,84.24,84.27,35893.0,70.7346,70.7346,70.6843,70.7094,35893.0
2019-02-26 15:05:00,84.27,84.29,84.25,84.28,18156.0,70.7094,70.7262,70.6926,70.7178,18156.0
2019-02-26 15:10:00,84.28,84.29,84.26,84.26,20114.0,70.7178,70.7262,70.701,70.701,20114.0
2019-02-26 15:15:00,84.25,84.33,84.25,84.31,44589.0,70.6926,70.7598,70.6926,70.743,44589.0
2019-02-26 15:20:00,84.31,84.34,84.27,84.28,41827.0,70.743,70.7682,70.7094,70.7178,41827.0
2019-02-26 15:25:00,84.27,84.27,84.15,84.15,22414.0,70.7094,70.7094,70.6087,70.6087,22414.0
2019-02-26 15:30:00,84.16,84.28,84.14,84.25,69266.0,70.6171,70.7178,70.6003,70.6926,69266.0
2019-02-26 15:35:00,84.24,84.25,84.16,84.2,94744.0,70.6843,70.6926,70.6171,70.6507,94744.0
2019-02-26 15:40:00,84.19,84.23,84.15,84.17,85607.0,70.6423,70.6759,70.6087,70.6255,85607.0
2019-02-26 15:45:00,84.17,84.18,84.14,84.16,106150.0,70.6255,70.6339,70.6003,70.6171,106150.0
2019-02-26 15:50:00,84.15,84.25,84.15,84.25,197085.0,70.6087,70.6926,70.6087,70.6926,197085.0
2019-02-26 15:55:00,84.25,84.26,84.08,84.14,1072539.0,70.6926,70.701,70.55,70.6003,1072539.0
2019-02-27 09:30:00,83.91,84.05,83.73,84.04,277077.0,70.4074,70.5248,70.2563,70.5164,277077.0
2019-02-27 09:35:00,84.05,84.14,83.94,84.1,137340.0,70.5248,70.6003,70.4325,70.5668,137340.0
2019-02-27 09:40:00,84.11,84.15,83.93,84.03,90055.0,70.5752,70.6087,70.4241,70.508,90055.0
2019-02-27 09:45:00,84.03,84.22,84.03,84.18,65548.0,70.508,70.6675,70.508,70.6339,65548.0
2019-02-27 09:50:00,84.19,84.22,84.14,84.18,55755.0,70.6423,70.6675,70.6003,70.6339,55755.0
2019-02-27 09:55:00,84.17,84.18,83.8,83.83,124300.0,70.6255,70.6339,70.3151,70.3402,124300.0
2019-02-27 10:00:00,83.84,84.04,83.82,83.99,109009.0,70.3486,70.5164,70.3318,70.4745,109009.0
2019-02-27 10:05:00,83.98,84.06,83.92,84.04,66282.0,70.4661,70.5332,70.4157,70.5164,66282.0
2019-02-27 10:10:00,84.04,84.04,83.87,83.93,91583.0,70.5164,70.5164,70.3738,70.4241,91583.0
2019-02-27 10:15:00,83.93,84.02,83.89,84.02,95868.0,70.4241,70.4997,70.3906,70.4997,95868.0
2019-02-27 10:20:00,84.01,84.03,83.91,83.92,101720.0,70.4913,70.508,70.4074,70.4157,101720.0
2019-02-27 10:25:00,83.91,83.92,83.67,83.67,1049500.0,70.4074,70.4157,70.206,70.206,1049500.0
2019-02-27 10:30:00,83.68,83.69,83.55,83.62,380386.0,70.2144,70.2228,70.1053,70.164,380386.0
2019-02-27 10:35:00,83.62,83.69,83.6,83.6,158936.0,70.164,70.2228,70.1472,70.1472,158936.0
2019-02-27 10:40:00,83.61,83.66,83.56,83.59,246698.0,70.1556,70.1976,70.1137,70.1388,246698.0
2019-02-27 10:45:00,83.59,83.61,83.48,83.49,216328.0,70.1388,70.1556,70.0465,70.0549,216328.0
2019-02-27 10:50:00,83.49,83.49,83.33,83.4,281363.0,70.0549,70.0549,69.9207,69.9794,281363.0
2019-02-27 10:55:00,83.39,83.41,83.32,83.41,52932.0,69.971,69.9878,69.9123,69.9878,52932.0
2019-02-27 11:00:00,83.41,83.49,83.32,83.38,166053.0,69.9878,70.0549,69.9123,69.9626,166053.0
2019-02-27 11:05:00,83.37,83.41,83.28,83.41,109769.0,69.9543,69.9878,69.8787,69.9878,109769.0
2019-02-27 11:10:00,83.41,83.42,83.35,83.37,86974.0,69.9878,69.9962,69.9375,69.9543,86974.0
2019-02-27 11:15:00,83.36,83.36,83.31,83.33,142834.0,69.9459,69.9459,69.9039,69.9207,142834.0
2019-02-27 11:20:00,83.33,83.39,83.32,83.35,81216.0,69.9207,69.971,69.9123,69.9375,81216.0
2019-02-27 11:25:00,83.36,83.45,83.36,83.41,60443.0,69.9459,70.0214,69.9459,69.9878,60443.0
2019-02-27 11:30:00,83.4,83.46,83.35,83.39,32347.0,69.9794,70.0298,69.9375,69.971,32347.0
2019-02-27 11:35:00,83.38,83.39,83.34,83.37,53485.0,69.9626,69.971,69.9291,69.9543,53485.0
2019-02-27 11:40:00,83.38,83.42,83.34,83.36,20046.0,69.9626,69.9962,69.9291,69.9459,20046.0
2019-02-27 11:45:00,83.36,83.38,83.33,83.35,19122.0,69.9459,69.9626,69.9207,69.9375,19122.0
2019-02-27 11:50:00,83.35,83.44,83.34,83.44,35000.0,69.9375,70.013,69.9291,70.013,35000.0
2019-02-27 11:55:00,83.44,83.47,83.42,83.44,59429.0,70.013,70.0382,69.9962,70.013,59429.0
2019-02-27 12:00:00,83.44,83.51,83.44,83.48,145950.0,70.013,70.0717,70.013,70.0465,145950.0
2019-02-27 12:05:00,83.49,83.51,83.47,83.5,159691.0,70.0549,70.0717,70.0382,70.0633,159691.0
2019-02-27 12:10:00,83.5,83.5,83.45,83.49,96250.0,70.0633,70.0633,70.0214,70.0549,96250.0
2019-02-27 12:15:00,83.49,83.55,83.47,83.54,96208.0,70.0549,70.1053,70.0382,70.0969,96208.0
2019-02-27 12:20:00,83.55,83.57,83.54,83.56,30037.0,70.1053,70.1221,70.0969,70.1137,30037.0
2019-02-27 12:25:00,83.56,83.61,83.55,83.6,137787.0,70.1137,70.1556,70.1053,70.1472,137787.0
2019-02-27 12:30:00,83.6,83.74,83.6,83.72,303406.0,70.1472,70.2647,70.1472,70.2479,303406.0
2019-02-27 12:35:00,83.71,83.72,83.66,83.7,37603.0,70.2395,70.2479,70.1976,70.2311,37603.0
2019-02-27 12:40:00,83.7,83.72,83.68,83.7,26833.0,70.2311,70.2479,70.2144,70.2311,26833.0
2019-02-27 12:45:00,83.7,83.72,83.69,83.69,28863.0,70.2311,70.2479,70.2228,70.2228,28863.0
2019-02-27 12:50:00,83.68,83.69,83.65,83.69,29501.0,70.2144,70.2228,70.1892,70.2228,29501.0
2019-02-27 12:55:00,83.69,83.72,83.68,83.71,51718.0,70.2228,70.2479,70.2144,70.2395,51718.0
2019-02-27 13:00:00,83.71,83.79,83.71,83.78,66799.0,70.2395,70.3067,70.2395,70.2983,66799.0
2019-02-27 13:05:00,83.78,83.86,83.78,83.85,39441.0,70.2983,70.3654,70.2983,70.357,39441.0
2019-02-27 13:10:00,83.86,83.92,83.85,83.87,75819.0,70.3654,70.4157,70.357,70.3738,75819.0
2019-02-27 13:15:00,83.87,83.89,83.83,83.85,24964.0,70.3738,70.3906,70.3402,70.357,24964.0
2019-02-27 13:20:00,83.86,83.9,83.84,83.88,32579.0,70.3654,70.399,70.3486,70.3822,32579.0
2019-02-27 13:25:00,83.87,83.87,83.81,83.81,24340.0,70.3738,70.3738,70.3234,70.3234,24340.0
2019-02-27 13:30:00,83.81,83.82,83.77,83.79,41487.0,70.3234,70.3318,70.2899,70.3067,41487.0
2019-02-27 13:35:00,83.79,83.81,83.76,83.77,29233.0,70.3067,70.3234,70.2815,70.2899,29233.0
2019-02-27 13:40:00,83.78,83.82,83.78,83.79,43873.0,70.2983,70.3318,70.2983,70.3067,43873.0
2019-02-27 13:45:00,83.79,83.83,83.79,83.82,25875.0,70.3067,70.3402,70.3067,70.3318,25875.0
2019-02-27 13:50:00,83.83,83.86,83.81,83.83,86196.0,70.3402,70.3654,70.3234,70.3402,86196.0
2019-02-27 13:55:00,83.84,83.85,83.76,83.79,25321.0,70.3486,70.357,70.2815,70.3067,25321.0
2019-02-27 14:00:00,83.79,83.84,83.76,83.82,17155.0,70.3067,70.3486,70.2815,70.3318,17155.0
2019-02-27 14:05:00,83.81,83.82,83.78,83.79,138390.0,70.3234,70.3318,70.2983,70.3067,138390.0
2019-02-27 14:10:00,83.79,83.81,83.77,83.8,127031.0,70.3067,70.3234,70.2899,70.3151,127031.0
2019-02-27 14:15:00,83.79,83.85,83.79,83.83,37151.0,70.3067,70.357,70.3067,70.3402,37151.0
2019-02-27 14:20:00,83.84,83.86,83.78,83.78,29691.0,70.3486,70.3654,70.2983,70.2983,29691.0
2019-02-27 14:25:00,83.78,83.81,83.78,83.8,26553.0,70.2983,70.3234,70.2983,70.3151,26553.0
2019-02-27 14:30:00,83.81,83.85,83.78,83.83,26382.0,70.3234,70.357,70.2983,70.3402,26382.0
2019-02-27 14:35:00,83.84,83.87,83.83,83.86,24562.0,70.3486,70.3738,70.3402,70.3654,24562.0
2019-02-27 14:40:00,83.87,83.91,83.84,83.88,120312.0,70.3738,70.4074,70.3486,70.3822,120312.0
2019-02-27 14:45:00,83.87,83.91,83.86,83.89,61645.0,70.3738,70.4074,70.3654,70.3906,61645.0
2019-02-27 14:50:00,83.9,83.91,83.84,83.88,125019.0,70.399,70.4074,70.3486,70.3822,125019.0
2019-02-27 14:55:00,83.88,83.91,83.87,83.87,105647.0,70.3822,70.4074,70.3738,70.3738,105647.0
2019-02-27 15:00:00,83.87,83.9,83.82,83.89,88651.0,70.3738,70.399,70.3318,70.3906,88651.0
2019-02-27 15:05:00,83.89,83.94,83.87,83.93,163686.0,70.3906,70.4325,70.3738,70.4241,163686.0
2019-02-27 15:10:00,83.93,83.98,83.92,83.94,55801.0,70.4241,70.4661,70.4157,70.4325,55801.0
2019-02-27 15:15:00,83.94,84.0,83.93,83.95,63357.0,70.4325,70.4829,70.4241,70.4409,63357.0
2019-02-27 15:20:00,83.94,83.97,83.92,83.96,116172.0,70.4325,70.4577,70.4157,70.4493,116172.0
2019-02-27 15:25:00,83.96,83.96,83.86,83.87,112061.0,70.4493,70.4493,70.3654,70.3738,112061.0
2019-02-27 15:30:00,83.87,83.91,83.83,83.84,120259.0,70.3738,70.4074,70.3402,70.3486,120259.0
2019-02-27 15:35:00,83.84,83.91,83.84,83.9,119554.0,70.3486,70.4074,70.3486,70.399,119554.0
2019-02-27 15:40:00,83.91,83.96,83.87,83.96,129219.0,70.4074,70.4493,70.3738,70.4493,129219.0
2019-02-27 15:45:00,83.96,83.98,83.91,83.92,144628.0,70.4493,70.4661,70.4074,70.4157,144628.0
2019-02-27 15:50:00,83.93,83.95,83.82,83.84,290754.0,70.4241,70.4409,70.3318,70.3486,290754.0
2019-02-27 15:55:00,83.85,83.91,83.82,83.89,931824.0,70.357,70.4074,70.3318,70.3906,931824.0
2019-02-28 09:30:00,83.82,84.02,83.6,83.72,292389.0,70.3318,70.4997,70.1472,70.2479,292389.0
2019-02-28 09:35:00,83.73,83.87,83.67,83.67,99500.0,70.2563,70.3738,70.206,70.206,99500.0
2019-02-28 09:40:00,83.67,83.8,83.64,83.71,253725.0,70.206,70.3151,70.1808,70.2395,253725.0
2019-02-28 09:45:00,83.71,83.81,83.68,83.8,158342.0,70.2395,70.3234,70.2144,70.3151,158342.0
2019-02-28 09:50:00,83.8,83.95,83.75,83.94,123295.0,70.3151,70.4409,70.2731,70.4325,123295.0
2019-02-28 09:55:00,83.94,83.99,83.91,83.93,105481.0,70.4325,70.4745,70.4074,70.4241,105481.0
2019-02-28 10:00:00,83.93,84.22,83.89,84.21,194788.0,70.4241,70.6675,70.3906,70.6591,194788.0
2019-02-28 10:05:00,84.21,84.25,84.15,84.21,70699.0,70.6591,70.6926,70.6087,70.6591,70699.0
2019-02-28 10:10:00,84.21,84.26,84.15,84.15,67484.0,70.6591,70.701,70.6087,70.6087,67484.0
2019-02-28 10:15:00,84.16,84.27,84.11,84.22,79760.0,70.6171,70.7094,70.5752,70.6675,79760.0
2019-02-28 10:20:00,84.22,84.23,84.16,84.17,59511.0,70.6675,70.6759,70.6171,70.6255,59511.0
2019-02-28 10:25:00,84.18,84.3,84.17,84.27,102165.0,70.6339,70.7346,70.6255,70.7094,102165.0
2019-02-28 10:30:00,84.28,84.36,84.27,84.36,189184.0,70.7178,70.7849,70.7094,70.7849,189184.0
2019-02-28 10:35:00,84.37,84.44,84.33,84.43,105302.0,70.7933,70.8521,70.7598,70.8437,105302.0
2019-02-28 10:40:00,84.43,84.47,84.34,84.39,121724.0,70.8437,70.8772,70.7682,70.8101,121724.0
2019-02-28 10:45:00,84.39,84.49,84.37,84.47,157193.0,70.8101,70.894,70.7933,70.8772,157193.0
2019-02-28 10:50:00,84.47,84.51,84.39,84.5,142268.0,70.8772,70.9108,70.8101,70.9024,142268.0
2019-02-28 10:55:00,84.5,84.57,84.47,84.54,127214.0,70.9024,70.9611,70.8772,70.936,127214.0
2019-02-28 11:00:00,84.54,84.57,84.51,84.54,102063.0,70.936,70.9611,70.9108,70.936,102063.0
2019-02-28 11:05:00,84.55,84.55,84.47,84.51,94708.0,70.9444,70.9444,70.8772,70.9108,94708.0
2019-02-28 11:10:00,84.51,84.65,84.5,84.64,75595.0,70.9108,71.0283,70.9024,71.0199,75595.0
2019-02-28 11:15:00,84.65,84.78,84.6,84.77,176345.0,71.0283,71.1374,70.9863,71.129,176345.0
2019-02-28 11:20:00,84.78,84.8,84.67,84.75,236987.0,71.1374,71.1541,71.0451,71.1122,236987.0
2019-02-28 11:25:00,84.75,84.87,84.75,84.8,232630.0,71.1122,71.2129,71.1122,71.1541,232630.0
2019-02-28 11:30:00,84.8,84.86,84.74,84.81,120102.0,71.1541,71.2045,71.1038,71.1625,120102.0
2019-02-28 11:35:00,84.81,84.83,84.74,84.77,131444.0,71.1625,71.1793,71.1038,71.129,131444.0
2019-02-28 11:40:00,84.77,84.82,84.74,84.81,61383.0,71.129,71.1709,71.1038,71.1625,61383.0
2019-02-28 11:45:00,84.81,84.88,84.81,84.86,38646.0,71.1625,71.2213,71.1625,71.2045,38646.0
2019-02-28 11:50:00,84.86,84.86,84.83,84.84,44826.0,71.2045,71.2045,71.1793,71.1877,44826.0
2019-02-28 11:55:00,84.84,84.86,84.79,84.82,38606.0,71.1877,71.2045,71.1457,71.1709,38606.0
2019-02-28 12:00:00,84.83,84.84,84.78,84.82,49201.0,71.1793,71.1877,71.1374,71.1709,49201.0
2019-02-28 12:05:00,84.83,84.96,84.83,84.96,84760.0,71.1793,71.2884,71.1793,71.2884,84760.0
2019-02-28 12:10:00,84.96,85.02,84.92,85.02,35429.0,71.2884,71.3387,71.2548,71.3387,35429.0
2019-02-28 12:15:00,85.01,85.05,84.98,85.05,194228.0,71.3303,71.3639,71.3052,71.3639,194228.0
2019-02-28 12:20:00,85.05,85.06,85.0,85.01,267359.0,71.3639,71.3723,71.322,71.3303,267359.0
2019-02-28 12:25:00,85.0,85.04,84.98,85.02,77416.0,71.322,71.3555,71.3052,71.3387,77416.0
2019-02-28 12:30:00,85.02,85.03,84.98,85.0,56134.0,71.3387,71.3471,71.3052,71.322,56134.0
2019-02-28 12:35:00,85.0,85.0,84.93,84.97,53048.0,71.322,71.322,71.2632,71.2968,53048.0
2019-02-28 12:40:00,84.97,84.98,84.92,84.92,61979.0,71.2968,71.3052,71.2548,71.2548,61979.0
2019-02-28 12:45:00,84.93,84.99,84.92,84.97,43048.0,71.2632,71.3136,71.2548,71.2968,43048.0
2019-02-28 12:50:00,84.96,84.96,84.92,84.95,49345.0,71.2884,71.2884,71.2548,71.28,49345.0
2019-02-28 12:55:00,84.95,84.99,84.93,84.97,45132.0,71.28,71.3136,71.2632,71.2968,45132.0
2019-02-28 13:00:00,84.98,85.0,84.92,84.92,39939.0,71.3052,71.322,71.2548,71.2548,39939.0
2019-02-28 13:05:00,84.92,84.93,84.87,84.89,47422.0,71.2548,71.2632,71.2129,71.2297,47422.0
2019-02-28 13:10:00,84.88,84.92,84.87,84.91,34767.0,71.2213,71.2548,71.2129,71.2464,34767.0
2019-02-28 13:15:00,84.9,84.91,84.85,84.86,41785.0,71.238,71.2464,71.1961,71.2045,41785.0
2019-02-28 13:20:00,84.85,84.88,84.8,84.81,32090.0,71.1961,71.2213,71.1541,71.1625,32090.0
2019-02-28 13:25:00,84.8,84.82,84.74,84.79,69376.0,71.1541,71.1709,71.1038,71.1457,69376.0
2019-02-28 13:30:00,84.78,84.79,84.76,84.77,61357.0,71.1374,71.1457,71.1206,71.129,61357.0
2019-02-28 13:35:00,84.77,84.79,84.72,84.78,64978.0,71.129,71.1457,71.087,71.1374,64978.0
2019-02-28 13:40:00,84.78,84.8,84.76,84.8,48318.0,71.1374,71.1541,71.1206,71.1541,48318.0
2019-02-28 13:45:00,84.81,84.81,84.77,84.79,19780.0,71.1625,71.1625,71.129,71.1457,19780.0
2019-02-28 13:50:00,84.8,84.8,84.76,84.8,31631.0,71.1541,71.1541,71.1206,71.1541,31631.0
2019-02-28 13:55:00,84.79,84.8,84.77,84.78,30134.0,71.1457,71.1541,71.129,71.1374,30134.0
2019-02-28 14:00:00,84.78,84.81,84.74,84.74,46895.0,71.1374,71.1625,71.1038,71.1038,46895.0
2019-02-28 14:05:00,84.74,84.8,84.7,84.71,68179.0,71.1038,71.1541,71.0702,71.0786,68179.0
2019-02-28 14:10:00,84.71,84.71,84.65,84.67,72542.0,71.0786,71.0786,71.0283,71.0451,72542.0
2019-02-28 14:15:00,84.66,84.67,84.56,84.56,69661.0,71.0367,71.0451,70.9528,70.9528,69661.0
2019-02-28 14:20:00,84.56,84.61,84.55,84.61,101014.0,70.9528,70.9947,70.9444,70.9947,101014.0
2019-02-28 14:25:00,84.6,84.66,84.6,84.65,72570.0,70.9863,71.0367,70.9863,71.0283,72570.0
2019-02-28 14:30:00,84.64,84.65,84.54,84.55,79883.0,71.0199,71.0283,70.936,70.9444,79883.0
2019-02-28 14:35:00,84.56,84.59,84.55,84.56,32275.0,70.9528,70.9779,70.9444,70.9528,32275.0
2019-02-28 14:40:00,84.56,84.59,84.53,84.59,62585.0,70.9528,70.9779,70.9276,70.9779,62585.0
2019-02-28 14:45:00,84.59,84.59,84.53,84.54,66893.0,70.9779,70.9779,70.9276,70.936,66893.0
2019-02-28 14:50:00,84.54,84.58,84.48,84.55,94247.0,70.936,70.9695,70.8856,70.9444,94247.0
2019-02-28 14:55:00,84.54,84.59,84.52,84.55,95446.0,70.936,70.9779,70.9192,70.9444,95446.0
2019-02-28 15:00:00,84.55,84.57,84.53,84.55,93768.0,70.9444,70.9611,70.9276,70.9444,93768.0
2019-02-28 15:05:00,84.54,84.55,84.49,84.52,75489.0,70.936,70.9444,70.894,70.9192,75489.0
2019-02-28 15:10:00,84.52,84.54,84.48,84.49,60541.0,70.9192,70.936,70.8856,70.894,60541.0
2019-02-28 15:15:00,84.49,84.51,84.45,84.5,110951.0,70.894,70.9108,70.8605,70.9024,110951.0
2019-02-28 15:20:00,84.51,84.52,84.45,84.48,182059.0,70.9108,70.9192,70.8605,70.8856,182059.0
2019-02-28 15:25:00,84.48,84.54,84.46,84.53,100699.0,70.8856,70.936,70.8688,70.9276,100699.0
2019-02-28 15:30:00,84.54,84.56,84.49,84.55,129668.0,70.936,70.9528,70.894,70.9444,129668.0
2019-02-28 15:35:00,84.55,84.55,84.38,84.42,456970.0,70.9444,70.9444,70.8017,70.8353,456970.0
2019-02-28 15:40:00,84.42,84.42,84.29,84.31,244185.0,70.8353,70.8353,70.7262,70.743,244185.0
2019-02-28 15:45:00,84.31,84.34,84.24,84.34,357453.0,70.743,70.7682,70.6843,70.7682,357453.0
2019-02-28 15:50:00,84.33,84.36,84.29,84.3,367845.0,70.7598,70.7849,70.7262,70.7346,367845.0
2019-02-28 15:55:00,84.31,84.31,84.11,84.14,1232488.0,70.743,70.743,70.5752,70.6003,1232488.0
2019-03-01 09:30:00,83.89,84.25,83.89,84.03,242488.0,70.3906,70.6926,70.3906,70.508,242488.0
2019-03-01 09:35:00,84.04,84.07,83.79,83.8,240569.0,70.5164,70.5416,70.3067,70.3151,240569.0
2019-03-01 09:40:00,83.79,83.82,83.62,83.8,219319.0,70.3067,70.3318,70.164,70.3151,219319.0
2019-03-01 09:45:00,83.79,83.89,83.74,83.85,184495.0,70.3067,70.3906,70.2647,70.357,184495.0
2019-03-01 09:50:00,83.86,83.89,83.71,83.74,356692.0,70.3654,70.3906,70.2395,70.2647,356692.0
2019-03-01 09:55:00,83.74,83.82,83.71,83.74,116387.0,70.2647,70.3318,70.2395,70.2647,116387.0
2019-03-01 10:00:00,83.73,83.73,83.4,83.43,400288.0,70.2563,70.2563,69.9794,70.0046,400288.0
2019-03-01 10:05:00,83.42,83.53,83.41,83.47,147204.0,69.9962,70.0885,69.9878,70.0382,147204.0
2019-03-01 10:10:00,83.47,83.52,83.27,83.28,229952.0,70.0382,70.0801,69.8703,69.8787,229952.0
2019-03-01 10:15:00,83.28,83.33,83.19,83.29,316755.0,69.8787,69.9207,69.8032,69.8871,316755.0
2019-03-01 10:20:00,83.29,83.36,83.23,83.35,184845.0,69.8871,69.9459,69.8368,69.9375,184845.0
2019-03-01 10:25:00,83.35,83.37,83.27,83.33,152199.0,69.9375,69.9543,69.8703,69.9207,152199.0
2019-03-01 10:30:00,83.33,83.39,83.29,83.38,127630.0,69.9207,69.971,69.8871,69.9626,127630.0
2019-03-01 10:35:00,83.38,83.45,83.34,83.43,98303.0,69.9626,70.0214,69.9291,70.0046,98303.0
2019-03-01 10:40:00,83.43,83.47,83.34,83.4,87713.0,70.0046,70.0382,69.9291,69.9794,87713.0
2019-03-01 10:45:00,83.4,83.4,83.32,83.36,120605.0,69.9794,69.9794,69.9123,69.9459,120605.0
2019-03-01 10:50:00,83.36,83.4,83.32,83.36,306518.0,69.9459,69.9794,69.9123,69.9459,306518.0
2019-03-01 10:55:00,83.35,83.39,83.32,83.37,96167.0,69.9375,69.971,69.9123,69.9543,96167.0
2019-03-01 11:00:00,83.37,83.45,83.35,83.4,115596.0,69.9543,70.0214,69.9375,69.9794,115596.0
2019-03-01 11:05:00,83.39,83.39,83.34,83.36,96897.0,69.971,69.971,69.9291,69.9459,96897.0
2019-03-01 11:10:00,83.36,83.37,83.26,83.34,180203.0,69.9459,69.9543,69.862,69.9291,180203.0
2019-03-01 11:15:00,83.33,83.34,83.18,83.2,156250.0,69.9207,69.9291,69.7948,69.8116,156250.0
2019-03-01 11:20:00,83.2,83.2,83.09,83.13,173998.0,69.8116,69.8116,69.7193,69.7529,173998.0
2019-03-01 11:25:00,83.14,83.16,83.09,83.14,109199.0,69.7613,69.778,69.7193,69.7613,109199.0
2019-03-01 11:30:00,83.14,83.26,83.13,83.24,43397.0,69.7613,69.862,69.7529,69.8452,43397.0
2019-03-01 11:35:00,83.24,83.31,83.21,83.29,48387.0,69.8452,69.9039,69.82,69.8871,48387.0
2019-03-01 11:40:00,83.29,83.29,83.17,83.19,56041.0,69.8871,69.8871,69.7864,69.8032,56041.0
2019-03-01 11:45:00,83.19,83.2,83.07,83.07,142210.0,69.8032,69.8116,69.7025,69.7025,142210.0
2019-03-01 11:50:00,83.06,83.15,83.06,83.08,88713.0,69.6941,69.7697,69.6941,69.7109,88713.0
2019-03-01 11:55:00,83.08,83.17,83.04,83.14,146929.0,69.7109,69.7864,69.6774,69.7613,146929.0
2019-03-01 12:00:00,83.13,83.14,83.07,83.08,46587.0,69.7529,69.7613,69.7025,69.7109,46587.0
2019-03-01 12:05:00,83.08,83.14,83.07,83.12,62513.0,69.7109,69.7613,69.7025,69.7445,62513.0
2019-03-01 12:10:00,83.12,83.13,83.06,83.13,80061.0,69.7445,69.7529,69.6941,69.7529,80061.0
2019-03-01 12:15:00,83.14,83.17,83.08,83.08,43572.0,69.7613,69.7864,69.7109,69.7109,43572.0
2019-03-01 12:20:00,83.08,83.13,83.06,83.11,45352.0,69.7109,69.7529,69.6941,69.7361,45352.0
2019-03-01 12:25:00,83.12,83.12,83.07,83.09,29419.0,69.7445,69.7445,69.7025,69.7193,29419.0
2019-03-01 12:30:00,83.09,83.18,83.09,83.18,50844.0,69.7193,69.7948,69.7193,69.7948,50844.0
2019-03-01 12:35:00,83.19,83.25,83.17,83.21,67665.0,69.8032,69.8536,69.7864,69.82,67665.0
2019-03-01 12:40:00,83.21,83.36,83.21,83.33,43912.0,69.82,69.9459,69.82,69.9207,43912.0
2019-03-01 12:45:00,83.33,83.39,83.3,83.36,69701.0,69.9207,69.971,69.8955,69.9459,69701.0
2019-03-01 12:50:00,83.36,83.44,83.33,83.43,86683.0,69.9459,70.013,69.9207,70.0046,86683.0
2019-03-01 12:55:00,83.43,83.43,83.36,83.39,65189.0,70.0046,70.0046,69.9459,69.971,65189.0
2019-03-01 13:00:00,83.39,83.45,83.38,83.44,48979.0,69.971,70.0214,69.9626,70.013,48979.0
2019-03-01 13:05:00,83.44,83.57,83.44,83.54,25263.0,70.013,70.1221,70.013,70.0969,25263.0
2019-03-01 13:10:00,83.54,83.57,83.51,83.57,67971.0,70.0969,70.1221,70.0717,70.1221,67971.0
2019-03-01 13:15:00,83.57,83.6,83.54,83.55,65922.0,70.1221,70.1472,70.0969,70.1053,65922.0
2019-03-01 13:20:00,83.55,83.55,83.49,83.53,44712.0,70.1053,70.1053,70.0549,70.0885,44712.0
2019-03-01 13:25:00,83.54,83.61,83.53,83.58,62243.0,70.0969,70.1556,70.0885,70.1305,62243.0
2019-03-01 13:30:00,83.58,83.62,83.55,83.57,146609.0,70.1305,70.164,70.1053,70.1221,146609.0
2019-03-01 13:35:00,83.57,83.6,83.53,83.58,43519.0,70.1221,70.1472,70.0885,70.1305,43519.0
2019-03-01 13:40:00,83.57,83.62,83.56,83.58,58650.0,70.1221,70.164,70.1137,70.1305,58650.0
2019-03-01 13:45:00,83.58,83.64,83.57,83.63,92242.0,70.1305,70.1808,70.1221,70.1724,92242.0
2019-03-01 13:50:00,83.62,83.63,83.54,83.57,137938.0,70.164,70.1724,70.0969,70.1221,137938.0
2019-03-01 13:55:00,83.56,83.58,83.53,83.56,43855.0,70.1137,70.1305,70.0885,70.1137,43855.0
2019-03-01 14:00:00,83.56,83.58,83.53,83.55,73472.0,70.1137,70.1305,70.0885,70.1053,73472.0
2019-03-01 14:05:00,83.55,83.6,83.54,83.59,60798.0,70.1053,70.1472,70.0969,70.1388,60798.0
2019-03-01 14:10:00,83.59,83.64,83.58,83.64,40980.0,70.1388,70.1808,70.1305,70.1808,40980.0
2019-03-01 14:15:00,83.64,83.74,83.63,83.73,219016.0,70.1808,70.2647,70.1724,70.2563,219016.0
2019-03-01 14:20:00,83.73,83.9,83.73,83.9,139997.0,70.2563,70.399,70.2563,70.399,139997.0
2019-03-01 14:25:00,83.91,83.94,83.85,83.94,119303.0,70.4074,70.4325,70.357,70.4325,119303.0
2019-03-01 14:30:00,83.95,84.0,83.91,83.95,151229.0,70.4409,70.4829,70.4074,70.4409,151229.0
2019-03-01 14:35:00,83.95,83.99,83.89,83.92,116845.0,70.4409,70.4745,70.3906,70.4157,116845.0
2019-03-01 14:40:00,83.92,83.98,83.92,83.98,69476.0,70.4157,70.4661,70.4157,70.4661,69476.0
2019-03-01 14:45:00,83.98,83.98,83.87,83.87,60693.0,70.4661,70.4661,70.3738,70.3738,60693.0
2019-03-01 14:50:00,83.88,83.9,83.79,83.9,101535.0,70.3822,70.399,70.3067,70.399,101535.0
2019-03-01 14:55:00,83.9,83.91,83.86,83.88,75117.0,70.399,70.4074,70.3654,70.3822,75117.0
2019-03-01 15:00:00,83.88,83.88,83.79,83.83,117100.0,70.3822,70.3822,70.3067,70.3402,117100.0
2019-03-01 15:05:00,83.82,83.89,83.82,83.87,85377.0,70.3318,70.3906,70.3318,70.3738,85377.0
2019-03-01 15:10:00,83.87,83.87,83.81,83.81,78503.0,70.3738,70.3738,70.3234,70.3234,78503.0
2019-03-01 15:15:00,83.81,83.86,83.8,83.84,143981.0,70.3234,70.3654,70.3151,70.3486,143981.0
2019-03-01 15:20:00,83.84,83.88,83.83,83.86,69603.0,70.3486,70.3822,70.3402,70.3654,69603.0
2019-03-01 15:25:00,83.86,83.89,83.83,83.87,351355.0,70.3654,70.3906,70.3402,70.3738,351355.0
2019-03-01 15:30:00,83.87,83.9,83.8,83.85,206820.0,70.3738,70.399,70.3151,70.357,206820.0
2019-03-01 15:35:00,83.85,83.87,83.8,83.84,97467.0,70.357,70.3738,70.3151,70.3486,97467.0
2019-03-01 15:40:00,83.84,84.03,83.83,84.02,447074.0,70.3486,70.508,70.3402,70.4997,447074.0
2019-03-01 15:45:00,84.03,84.07,83.96,84.05,494850.0,70.508,70.5416,70.4493,70.5248,494850.0
2019-03-01 15:50:00,84.04,84.05,83.95,84.02,421246.0,70.5164,70.5248,70.4409,70.4997,421246.0
2019-03-01 15:55:00,84.02,84.05,83.93,83.98,1027998.0,70.4997,70.5248,70.4241,70.4661,1027998.0
2019-03-04 09:30:00,84.11,84.38,84.11,84.17,124299.0,70.5752,70.8017,70.5752,70.6255,124299.0
2019-03-04 09:35:00,84.14,84.15,83.92,83.98,78949.0,70.6003,70.6087,70.4157,70.4661,78949.0
2019-03-04 09:40:00,83.97,84.05,83.81,84.01,97287.0,70.4577,70.5248,70.3234,70.4913,97287.0
2019-03-04 09:45:00,84.02,84.03,83.77,83.79,70381.0,70.4997,70.508,70.2899,70.3067,70381.0
2019-03-04 09:50:00,83.8,83.85,83.69,83.84,59363.0,70.3151,70.357,70.2228,70.3486,59363.0
2019-03-04 09:55:00,83.85,84.01,83.84,83.91,70602.0,70.357,70.4913,70.3486,70.4074,70602.0
2019-03-04 10:00:00,83.91,84.0,83.89,83.95,162624.0,70.4074,70.4829,70.3906,70.4409,162624.0
2019-03-04 10:05:00,83.95,83.95,83.76,83.76,89604.0,70.4409,70.4409,70.2815,70.2815,89604.0
2019-03-04 10:10:00,83.76,83.88,83.75,83.88,109463.0,70.2815,70.3822,70.2731,70.3822,109463.0
2019-03-04 10:15:00,83.87,83.92,83.84,83.87,144609.0,70.3738,70.4157,70.3486,70.3738,144609.0
2019-03-04 10:20:00,83.87,83.98,83.84,83.97,127516.0,70.3738,70.4661,70.3486,70.4577,127516.0
2019-03-04 10:25:00,83.97,84.07,83.91,83.92,213590.0,70.4577,70.5416,70.4074,70.4157,213590.0
2019-03-04 10:30:00,83.92,83.94,83.79,83.8,141684.0,70.4157,70.4325,70.3067,70.3151,141684.0
2019-03-04 10:35:00,83.79,83.82,83.69,83.79,138482.0,70.3067,70.3318,70.2228,70.3067,138482.0
2019-03-04 10:40:00,83.79,83.85,83.75,83.81,62540.0,70.3067,70.357,70.2731,70.3234,62540.0
2019-03-04 10:45:00,83.8,83.86,83.79,83.82,53869.0,70.3151,70.3654,70.3067,70.3318,53869.0
2019-03-04 10:50:00,83.82,83.83,83.68,83.77,61955.0,70.3318,70.3402,70.2144,70.2899,61955.0
2019-03-04 10:55:00,83.75,83.84,83.75,83.83,37879.0,70.2731,70.3486,70.2731,70.3402,37879.0
2019-03-04 11:00:00,83.82,83.87,83.79,83.84,68778.0,70.3318,70.3738,70.3067,70.3486,68778.0
2019-03-04 11:05:00,83.84,83.88,83.8,83.82,67777.0,70.3486,70.3822,70.3151,70.3318,67777.0
2019-03-04 11:10:00,83.83,83.84,83.77,83.84,55484.0,70.3402,70.3486,70.2899,70.3486,55484.0
2019-03-04 11:15:00,83.84,84.0,83.84,83.96,151450.0,70.3486,70.4829,70.3486,70.4493,151450.0
2019-03-04 11:20:00,83.95,83.98,83.82,83.86,148917.0,70.4409,70.4661,70.3318,70.3654,148917.0
2019-03-04 11:25:00,83.86,83.94,83.78,83.78,70613.0,70.3654,70.4325,70.2983,70.2983,70613.0
2019-03-04 11:30:00,83.77,83.79,83.62,83.62,47844.0,70.2899,70.3067,70.164,70.164,47844.0
2019-03-04 11:35:00,83.63,83.74,83.63,83.72,32445.0,70.1724,70.2647,70.1724,70.2479,32445.0
2019-03-04 11:40:00,83.72,83.72,83.56,83.58,37586.0,70.2479,70.2479,70.1137,70.1305,37586.0
2019-03-04 11:45:00,83.58,83.61,83.5,83.54,69893.0,70.1305,70.1556,70.0633,70.0969,69893.0
2019-03-04 11:50:00,83.53,83.6,83.48,83.52,70095.0,70.0885,70.1472,70.0465,70.0801,70095.0
2019-03-04 11:55:00,83.51,83.52,83.43,83.45,80918.0,70.0717,70.0801,70.0046,70.0214,80918.0
2019-03-04 12:00:00,83.45,83.67,83.41,83.66,75218.0,70.0214,70.206,69.9878,70.1976,75218.0
2019-03-04 12:05:00,83.66,83.67,83.62,83.64,54970.0,70.1976,70.206,70.164,70.1808,54970.0
2019-03-04 12:10:00,83.63,83.64,83.5,83.51,56428.0,70.1724,70.1808,70.0633,70.0717,56428.0
2019-03-04 12:15:00,83.51,83.53,83.37,83.48,81669.0,70.0717,70.0885,69.9543,70.0465,81669.0
2019-03-04 12:20:00,83.47,83.56,83.46,83.56,59706.0,70.0382,70.1137,70.0298,70.1137,59706.0
2019-03-04 12:25:00,83.56,83.6,83.52,83.6,115576.0,70.1137,70.1472,70.0801,70.1472,115576.0
2019-03-04 12:30:00,83.59,83.63,83.56,83.62,59415.0,70.1388,70.1724,70.1137,70.164,59415.0
2019-03-04 12:35:00,83.61,83.63,83.57,83.58,53217.0,70.1556,70.1724,70.1221,70.1305,53217.0
2019-03-04 12:40:00,83.57,83.58,83.49,83.51,91923.0,70.1221,70.1305,70.0549,70.0717,91923.0
2019-03-04 12:45:00,83.5,83.55,83.46,83.54,85875.0,70.0633,70.1053,70.0298,70.0969,85875.0
2019-03-04 12:50:00,83.54,83.58,83.45,83.48,45677.0,70.0969,70.1305,70.0214,70.0465,45677.0
2019-03-04 12:55:00,83.48,83.49,83.42,83.46,41829.0,70.0465,70.0549,69.9962,70.0298,41829.0
2019-03-04 13:00:00,83.46,83.46,83.39,83.4,28330.0,70.0298,70.0298,69.971,69.9794,28330.0
2019-03-04 13:05:00,83.4,83.45,83.37,83.39,45686.0,69.9794,70.0214,69.9543,69.971,45686.0
2019-03-04 13:10:00,83.39,83.5,83.39,83.46,117010.0,69.971,70.0633,69.971,70.0298,117010.0
2019-03-04 13:15:00,83.46,83.57,83.46,83.54,45970.0,70.0298,70.1221,70.0298,70.0969,45970.0
2019-03-04 13:20:00,83.55,83.64,83.54,83.63,42398.0,70.1053,70.1808,70.0969,70.1724,42398.0
2019-03-04 13:25:00,83.62,83.63,83.55,83.62,24971.0,70.164,70.1724,70.1053,70.164,24971.0
2019-03-04 13:30:00,83.61,83.65,83.58,83.63,34960.0,70.1556,70.1892,70.1305,70.1724,34960.0
2019-03-04 13:35:00,83.62,83.69,83.61,83.67,43303.0,70.164,70.2228,70.1556,70.206,43303.0
2019-03-04 13:40:00,83.68,83.73,83.63,83.73,21440.0,70.2144,70.2563,70.1724,70.2563,21440.0
2019-03-04 13:45:00,83.72,83.72,83.67,83.68,27225.0,70.2479,70.2479,70.206,70.2144,27225.0
2019-03-04 13:50:00,83.68,83.73,83.66,83.73,73432.0,70.2144,70.2563,70.1976,70.2563,73432.0
2019-03-04 13:55:00,83.73,83.76,83.7,83.72,28491.0,70.2563,70.2815,70.2311,70.2479,28491.0
2019-03-04 14:00:00,83.72,83.74,83.69,83.73,42396.0,70.2479,70.2647,70.2228,70.2563,42396.0
2019-03-04 14:05:00,83.74,83.81,83.72,83.77,53931.0,70.2647,70.3234,70.2479,70.2899,53931.0
2019-03-04 14:10:00,83.77,83.79,83.73,83.75,31673.0,70.2899,70.3067,70.2563,70.2731,31673.0
2019-03-04 14:15:00,83.74,83.8,83.71,83.8,35028.0,70.2647,70.3151,70.2395,70.3151,35028.0
2019-03-04 14:20:00,83.81,83.84,83.78,83.84,34392.0,70.3234,70.3486,70.2983,70.3486,34392.0
2019-03-04 14:25:00,83.84,83.9,83.82,83.88,57585.0,70.3486,70.399,70.3318,70.3822,57585.0
2019-03-04 14:30:00,83.88,83.89,83.84,83.88,32248.0,70.3822,70.3906,70.3486,70.3822,32248.0
2019-03-04 14:35:00,83.87,83.92,83.84,83.9,37979.0,70.3738,70.4157,70.3486,70.399,37979.0
2019-03-04 14:40:00,83.9,83.94,83.88,83.93,40379.0,70.399,70.4325,70.3822,70.4241,40379.0
2019-03-04 14:45:00,83.93,83.95,83.9,83.92,24925.0,70.4241,70.4409,70.399,70.4157,24925.0
2019-03-04 14:50:00,83.92,84.03,83.92,84.02,61599.0,70.4157,70.508,70.4157,70.4997,61599.0
2019-03-04 14:55:00,84.02,84.04,83.98,83.99,39449.0,70.4997,70.5164,70.4661,70.4745,39449.0
2019-03-04 15:00:00,84.0,84.0,83.91,83.92,57324.0,70.4829,70.4829,70.4074,70.4157,57324.0
2019-03-04 15:05:00,83.92,83.99,83.87,83.95,70930.0,70.4157,70.4745,70.3738,70.4409,70930.0
2019-03-04 15:10:00,83.95,84.03,83.95,83.99,82087.0,70.4409,70.508,70.4409,70.4745,82087.0
2019-03-04 15:15:00,83.98,84.07,83.94,84.06,106263.0,70.4661,70.5416,70.4325,70.5332,106263.0
2019-03-04 15:20:00,84.06,84.14,84.06,84.13,117685.0,70.5332,70.6003,70.5332,70.592,117685.0
2019-03-04 15:25:00,84.13,84.2,84.1,84.1,240580.0,70.592,70.6507,70.5668,70.5668,240580.0
2019-03-04 15:30:00,84.1,84.35,84.06,84.33,318178.0,70.5668,70.7766,70.5332,70.7598,318178.0
2019-03-04 15:35:00,84.33,84.35,84.24,84.26,250971.0,70.7598,70.7766,70.6843,70.701,250971.0
2019-03-04 15:40:00,84.26,84.39,84.26,84.38,139893.0,70.701,70.8101,70.701,70.8017,139893.0
2019-03-04 15:45:00,84.38,84.39,84.29,84.29,192811.0,70.8017,70.8101,70.7262,70.7262,192811.0
2019-03-04 15:50:00,84.3,84.36,84.25,84.31,295303.0,70.7346,70.7849,70.6926,70.743,295303.0
2019-03-04 15:55:00,84.31,84.34,84.27,84.32,596351.0,70.743,70.7682,70.7094,70.7514,596351.0
2019-03-05 09:30:00,84.08,84.5,84.0,84.25,123740.0,70.55,70.9024,70.4829,70.6926,123740.0
2019-03-05 09:35:00,84.22,84.35,84.1,84.17,134933.0,70.6675,70.7766,70.5668,70.6255,134933.0
2019-03-05 09:40:00,84.15,84.38,84.15,84.36,58881.0,70.6087,70.8017,70.6087,70.7849,58881.0
2019-03-05 09:45:00,84.37,84.52,84.29,84.52,137966.0,70.7933,70.9192,70.7262,70.9192,137966.0
2019-03-05 09:50:00,84.52,84.59,84.47,84.56,171047.0,70.9192,70.9779,70.8772,70.9528,171047.0
2019-03-05 09:55:00,84.57,84.58,84.48,84.48,80591.0,70.9611,70.9695,70.8856,70.8856,80591.0
2019-03-05 10:00:00,84.5,84.55,84.44,84.53,60423.0,70.9024,70.9444,70.8521,70.9276,60423.0
2019-03-05 10:05:00,84.53,84.57,84.41,84.44,87740.0,70.9276,70.9611,70.8269,70.8521,87740.0
2019-03-05 10:10:00,84.46,84.5,84.41,84.41,55055.0,70.8688,70.9024,70.8269,70.8269,55055.0
2019-03-05 10:15:00,84.42,84.45,84.38,84.43,96356.0,70.8353,70.8605,70.8017,70.8437,96356.0
2019-03-05 10:20:00,84.42,84.52,84.42,84.52,41040.0,70.8353,70.9192,70.8353,70.9192,41040.0
2019-03-05 10:25:00,84.53,84.55,84.42,84.49,53118.0,70.9276,70.9444,70.8353,70.894,53118.0
2019-03-05 10:30:00,84.48,84.59,84.48,84.56,48587.0,70.8856,70.9779,70.8856,70.9528,48587.0
2019-03-05 10:35:00,84.56,84.56,84.52,84.55,31088.0,70.9528,70.9528,70.9192,70.9444,31088.0
2019-03-05 10:40:00,84.55,84.6,84.54,84.58,124099.0,70.9444,70.9863,70.936,70.9695,124099.0
2019-03-05 10:45:00,84.58,84.58,84.51,84.56,88370.0,70.9695,70.9695,70.9108,70.9528,88370.0
2019-03-05 10:50:00,84.56,84.6,84.53,84.56,94327.0,70.9528,70.9863,70.9276,70.9528,94327.0
2019-03-05 10:55:00,84.55,84.58,84.5,84.56,69162.0,70.9444,70.9695,70.9024,70.9528,69162.0
2019-03-05 11:00:00,84.56,84.66,84.53,84.65,142579.0,70.9528,71.0367,70.9276,71.0283,142579.0
2019-03-05 11:05:00,84.65,84.66,84.6,84.66,85981.0,71.0283,71.0367,70.9863,71.0367,85981.0
2019-03-05 11:10:00,84.65,84.7,84.64,84.64,24847.0,71.0283,71.0702,71.0199,71.0199,24847.0
2019-03-05 11:15:00,84.65,84.7,84.63,84.67,30161.0,71.0283,71.0702,71.0115,71.0451,30161.0
2019-03-05 11:20:00,84.67,84.71,84.66,84.69,37857.0,71.0451,71.0786,71.0367,71.0618,37857.0
2019-03-05 11:25:00,84.69,84.71,84.65,84.67,33098.0,71.0618,71.0786,71.0283,71.0451,33098.0
2019-03-05 11:30:00,84.67,84.74,84.66,84.72,31992.0,71.0451,71.1038,71.0367,71.087,31992.0
2019-03-05 11:35:00,84.72,84.73,84.68,84.72,33287.0,71.087,71.0954,71.0534,71.087,33287.0
2019-03-05 11:40:00,84.73,84.76,84.72,84.74,66109.0,71.0954,71.1206,71.087,71.1038,66109.0
2019-03-05 11:45:00,84.75,84.76,84.65,84.67,42105.0,71.1122,71.1206,71.0283,71.0451,42105.0
2019-03-05 11:50:00,84.68,84.7,84.65,84.65,23504.0,71.0534,71.0702,71.0283,71.0283,23504.0
2019-03-05 11:55:00,84.64,84.71,84.63,84.71,22411.0,71.0199,71.0786,71.0115,71.0786,22411.0
2019-03-05 12:00:00,84.7,84.76,84.68,84.73,68967.0,71.0702,71.1206,71.0534,71.0954,68967.0
2019-03-05 12:05:00,84.73,84.76,84.71,84.71,69195.0,71.0954,71.1206,71.0786,71.0786,69195.0
2019-03-05 12:10:00,84.72,84.74,84.7,84.74,26938.0,71.087,71.1038,71.0702,71.1038,26938.0
2019-03-05 12:15:00,84.73,84.74,84.71,84.73,15479.0,71.0954,71.1038,71.0786,71.0954,15479.0
2019-03-05 12:20:00,84.74,84.76,84.7,84.71,35926.0,71.1038,71.1206,71.0702,71.0786,35926.0
2019-03-05 12:25:00,84.71,84.73,84.69,84.72,45583.0,71.0786,71.0954,71.0618,71.087,45583.0
2019-03-05 12:30:00,84.71,84.71,84.61,84.61,60824.0,71.0786,71.0786,70.9947,70.9947,60824.0
2019-03-05 12:35:00,84.62,84.63,84.56,84.58,39451.0,71.0031,71.0115,70.9528,70.9695,39451.0
2019-03-05 12:40:00,84.58,84.59,84.57,84.59,21213.0,70.9695,70.9779,70.9611,70.9779,21213.0
2019-03-05 12:45:00,84.58,84.61,84.57,84.59,48299.0,70.9695,70.9947,70.9611,70.9779,48299.0
2019-03-05 12:50:00,84.6,84.72,84.59,84.7,74086.0,70.9863,71.087,70.9779,71.0702,74086.0
2019-03-05 12:55:00,84.7,84.71,84.62,84.64,142363.0,71.0702,71.0786,71.0031,71.0199,142363.0
2019-03-05 13:00:00,84.64,84.65,84.59,84.62,23216.0,71.0199,71.0283,70.9779,71.0031,23216.0
2019-03-05 13:05:00,84.61,84.63,84.59,84.59,20892.0,70.9947,71.0115,70.9779,70.9779,20892.0
2019-03-05 13:10:00,84.6,84.66,84.6,84.66,24360.0,70.9863,71.0367,70.9863,71.0367,24360.0
2019-03-05 13:15:00,84.66,84.68,84.59,84.59,27038.0,71.0367,71.0534,70.9779,70.9779,27038.0
2019-03-05 13:20:00,84.6,84.61,84.57,84.57,19599.0,70.9863,70.9947,70.9611,70.9611,19599.0
2019-03-05 13:25:00,84.57,84.58,84.52,84.52,13178.0,70.9611,70.9695,70.9192,70.9192,13178.0
2019-03-05 13:30:00,84.53,84.55,84.52,84.52,18892.0,70.9276,70.9444,70.9192,70.9192,18892.0
2019-03-05 13:35:00,84.53,84.57,84.52,84.56,29724.0,70.9276,70.9611,70.9192,70.9528,29724.0
2019-03-05 13:40:00,84.56,84.61,84.56,84.58,20904.0,70.9528,70.9947,70.9528,70.9695,20904.0
2019-03-05 13:45:00,84.58,84.63,84.57,84.63,17025.0,70.9695,71.0115,70.9611,71.0115,17025.0
2019-03-05 13:50:00,84.63,84.65,84.63,84.64,11729.0,71.0115,71.0283,71.0115,71.0199,11729.0
2019-03-05 13:55:00,84.65,84.66,84.64,84.64,39717.0,71.0283,71.0367,71.0199,71.0199,39717.0
2019-03-05 14:00:00,84.64,84.66,84.62,84.63,18192.0,71.0199,71.0367,71.0031,71.0115,18192.0
2019-03-05 14:05:00,84.63,84.66,84.63,84.65,15543.0,71.0115,71.0367,71.0115,71.0283,15543.0
2019-03-05 14:10:00,84.65,84.66,84.63,84.65,30803.0,71.0283,71.0367,71.0115,71.0283,30803.0
2019-03-05 14:15:00,84.66,84.68,84.65,84.68,6152.0,71.0367,71.0534,71.0283,71.0534,6152.0
2019-03-05 14:20:00,84.68,84.73,84.68,84.71,20225.0,71.0534,71.0954,71.0534,71.0786,20225.0
2019-03-05 14:25:00,84.72,84.74,84.71,84.72,15732.0,71.087,71.1038,71.0786,71.087,15732.0
2019-03-05 14:30:00,84.72,84.75,84.69,84.75,19943.0,71.087,71.1122,71.0618,71.1122,19943.0
2019-03-05 14:35:00,84.75,84.75,84.7,84.72,19333.0,71.1122,71.1122,71.0702,71.087,19333.0
2019-03-05 14:40:00,84.72,84.78,84.71,84.78,13165.0,71.087,71.1374,71.0786,71.1374,13165.0
2019-03-05 14:45:00,84.77,84.81,84.77,84.79,17314.0,71.129,71.1625,71.129,71.1457,17314.0
2019-03-05 14:50:00,84.79,84.8,84.76,84.76,19436.0,71.1457,71.1541,71.1206,71.1206,19436.0
2019-03-05 14:55:00,84.77,84.81,84.76,84.76,21052.0,71.129,71.1625,71.1206,71.1206,21052.0
2019-03-05 15:00:00,84.77,84.77,84.7,84.72,29103.0,71.129,71.129,71.0702,71.087,29103.0
2019-03-05 15:05:00,84.72,84.74,84.69,84.72,24600.0,71.087,71.1038,71.0618,71.087,24600.0
2019-03-05 15:10:00,84.72,84.74,84.67,84.68,38089.0,71.087,71.1038,71.0451,71.0534,38089.0
2019-03-05 15:15:00,84.68,84.69,84.65,84.65,23111.0,71.0534,71.0618,71.0283,71.0283,23111.0
2019-03-05 15:20:00,84.65,84.65,84.59,84.59,31134.0,71.0283,71.0283,70.9779,70.9779,31134.0
2019-03-05 15:25:00,84.59,84.59,84.52,84.56,44938.0,70.9779,70.9779,70.9192,70.9528,44938.0
2019-03-05 15:30:00,84.57,84.64,84.56,84.61,42514.0,70.9611,71.0199,70.9528,70.9947,42514.0
2019-03-05 15:35:00,84.61,84.63,84.56,84.56,37612.0,70.9947,71.0115,70.9528,70.9528,37612.0
2019-03-05 15:40:00,84.56,84.6,84.55,84.58,45079.0,70.9528,70.9863,70.9444,70.9695,45079.0
2019-03-05 15:45:00,84.58,84.64,84.56,84.64,182727.0,70.9695,71.0199,70.9528,71.0199,182727.0
2019-03-05 15:50:00,84.65,84.68,84.62,84.64,181315.0,71.0283,71.0534,71.0031,71.0199,181315.0
2019-03-05 15:55:00,84.63,84.65,84.51,84.53,635999.0,71.0115,71.0283,70.9108,70.9276,635999.0
2019-03-06 09:30:00,84.66,84.66,84.44,84.44,75020.0,71.0367,71.0367,70.8521,70.8521,75020.0
2019-03-06 09:35:00,84.46,84.63,84.46,84.63,58549.0,70.8688,71.0115,70.8688,71.0115,58549.0
2019-03-06 09:40:00,84.61,84.66,84.52,84.58,136435.0,70.9947,71.0367,70.9192,70.9695,136435.0
2019-03-06 09:45:00,84.58,84.7,84.55,84.56,44108.0,70.9695,71.0702,70.9444,70.9528,44108.0
2019-03-06 09:50:00,84.57,84.57,84.42,84.47,59439.0,70.9611,70.9611,70.8353,70.8772,59439.0
2019-03-06 09:55:00,84.47,84.52,84.43,84.52,37003.0,70.8772,70.9192,70.8437,70.9192,37003.0
2019-03-06 10:00:00,84.52,84.52,84.43,84.47,37654.0,70.9192,70.9192,70.8437,70.8772,37654.0
2019-03-06 10:05:00,84.47,84.58,84.47,84.57,37667.0,70.8772,70.9695,70.8772,70.9611,37667.0
2019-03-06 10:10:00,84.56,84.57,84.51,84.54,40477.0,70.9528,70.9611,70.9108,70.936,40477.0
2019-03-06 10:15:00,84.55,84.56,84.48,84.52,32765.0,70.9444,70.9528,70.8856,70.9192,32765.0
2019-03-06 10:20:00,84.51,84.54,84.45,84.48,66167.0,70.9108,70.936,70.8605,70.8856,66167.0
2019-03-06 10:25:00,84.48,84.58,84.48,84.56,46636.0,70.8856,70.9695,70.8856,70.9528,46636.0
2019-03-06 10:30:00,84.56,84.57,84.44,84.44,38071.0,70.9528,70.9611,70.8521,70.8521,38071.0
2019-03-06 10:35:00,84.44,84.45,84.38,84.39,17381.0,70.8521,70.8605,70.8017,70.8101,17381.0
2019-03-06 10:40:00,84.38,84.43,84.35,84.39,35021.0,70.8017,70.8437,70.7766,70.8101,35021.0
2019-03-06 10:45:00,84.38,84.5,84.37,84.49,21923.0,70.8017,70.9024,70.7933,70.894,21923.0
2019-03-06 10:50:00,84.49,84.54,84.48,84.54,69475.0,70.894,70.936,70.8856,70.936,69475.0
2019-03-06 10:55:00,84.55,84.62,84.53,84.56,40332.0,70.9444,71.0031,70.9276,70.9528,40332.0
2019-03-06 11:00:00,84.54,84.59,84.53,84.59,29214.0,70.936,70.9779,70.9276,70.9779,29214.0
2019-03-06 11:05:00,84.58,84.6,84.49,84.52,27360.0,70.9695,70.9863,70.894,70.9192,27360.0
2019-03-06 11:10:00,84.52,84.59,84.51,84.54,23798.0,70.9192,70.9779,70.9108,70.936,23798.0
2019-03-06 11:15:00,84.54,84.6,84.53,84.56,36133.0,70.936,70.9863,70.9276,70.9528,36133.0
2019-03-06 11:20:00,84.56,84.57,84.47,84.48,55502.0,70.9528,70.9611,70.8772,70.8856,55502.0
2019-03-06 11:25:00,84.48,84.5,84.4,84.41,39009.0,70.8856,70.9024,70.8185,70.8269,39009.0
2019-03-06 11:30:00,84.41,84.45,84.4,84.44,42232.0,70.8269,70.8605,70.8185,70.8521,42232.0
2019-03-06 11:35:00,84.44,84.49,84.43,84.49,66331.0,70.8521,70.894,70.8437,70.894,66331.0
2019-03-06 11:40:00,84.49,84.53,84.48,84.5,14047.0,70.894,70.9276,70.8856,70.9024,14047.0
2019-03-06 11:45:00,84.5,84.58,84.5,84.53,22432.0,70.9024,70.9695,70.9024,70.9276,22432.0
2019-03-06 11:50:00,84.53,84.53,84.46,84.5,18682.0,70.9276,70.9276,70.8688,70.9024,18682.0
2019-03-06 11:55:00,84.5,84.6,84.5,84.58,21820.0,70.9024,70.9863,70.9024,70.9695,21820.0
2019-03-06 12:00:00,84.59,84.65,84.57,84.65,187711.0,70.9779,71.0283,70.9611,71.0283,187711.0
2019-03-06 12:05:00,84.65,84.75,84.65,84.72,33596.0,71.0283,71.1122,71.0283,71.087,33596.0
2019-03-06 12:10:00,84.72,84.73,84.5,84.5,49516.0,71.087,71.0954,70.9024,70.9024,49516.0
2019-03-06 12:15:00,84.5,84.52,84.35,84.36,23098.0,70.9024,70.9192,70.7766,70.7849,23098.0
2019-03-06 12:20:00,84.35,84.41,84.29,84.3,91187.0,70.7766,70.8269,70.7262,70.7346,91187.0
2019-03-06 12:25:00,84.3,84.32,84.19,84.2,62838.0,70.7346,70.7514,70.6423,70.6507,62838.0
2019-03-06 12:30:00,84.21,84.31,84.21,84.31,44212.0,70.6591,70.743,70.6591,70.743,44212.0
2019-03-06 12:35:00,84.32,84.35,84.28,84.3,18959.0,70.7514,70.7766,70.7178,70.7346,18959.0
2019-03-06 12:40:00,84.3,84.31,84.21,84.24,29956.0,70.7346,70.743,70.6591,70.6843,29956.0
2019-03-06 12:45:00,84.24,84.26,84.19,84.21,15344.0,70.6843,70.701,70.6423,70.6591,15344.0
2019-03-06 12:50:00,84.22,84.26,84.13,84.17,34635.0,70.6675,70.701,70.592,70.6255,34635.0
2019-03-06 12:55:00,84.17,84.2,84.15,84.17,17844.0,70.6255,70.6507,70.6087,70.6255,17844.0
2019-03-06 13:00:00,84.18,84.22,84.15,84.15,24457.0,70.6339,70.6675,70.6087,70.6087,24457.0
2019-03-06 13:05:00,84.15,84.2,84.14,84.15,26300.0,70.6087,70.6507,70.6003,70.6087,26300.0
2019-03-06 13:10:00,84.15,84.16,84.1,84.12,50651.0,70.6087,70.6171,70.5668,70.5836,50651.0
2019-03-06 13:15:00,84.12,84.17,84.12,84.12,26010.0,70.5836,70.6255,70.5836,70.5836,26010.0
2019-03-06 13:20:00,84.11,84.12,84.05,84.1,34546.0,70.5752,70.5836,70.5248,70.5668,34546.0
2019-03-06 13:25:00,84.09,84.2,84.09,84.16,37060.0,70.5584,70.6507,70.5584,70.6171,37060.0
2019-03-06 13:30:00,84.17,84.22,84.16,84.17,67047.0,70.6255,70.6675,70.6171,70.6255,67047.0
2019-03-06 13:35:00,84.17,84.23,84.11,84.23,68855.0,70.6255,70.6759,70.5752,70.6759,68855.0
2019-03-06 13:40:00,84.25,84.25,84.17,84.22,29911.0,70.6926,70.6926,70.6255,70.6675,29911.0
2019-03-06 13:45:00,84.21,84.21,84.15,84.16,14720.0,70.6591,70.6591,70.6087,70.6171,14720.0
2019-03-06 13:50:00,84.15,84.17,84.11,84.17,86266.0,70.6087,70.6255,70.5752,70.6255,86266.0
2019-03-06 13:55:00,84.18,84.19,84.14,84.19,51593.0,70.6339,70.6423,70.6003,70.6423,51593.0
2019-03-06 14:00:00,84.2,84.24,84.19,84.2,55775.0,70.6507,70.6843,70.6423,70.6507,55775.0
2019-03-06 14:05:00,84.19,84.23,84.16,84.19,72756.0,70.6423,70.6759,70.6171,70.6423,72756.0
2019-03-06 14:10:00,84.19,84.24,84.19,84.2,27107.0,70.6423,70.6843,70.6423,70.6507,27107.0
2019-03-06 14:15:00,84.2,84.25,84.19,84.19,26120.0,70.6507,70.6926,70.6423,70.6423,26120.0
2019-03-06 14:20:00,84.2,84.27,84.2,84.26,40987.0,70.6507,70.7094,70.6507,70.701,40987.0
2019-03-06 14:25:00,84.26,84.32,84.26,84.29,210284.0,70.701,70.7514,70.701,70.7262,210284.0
2019-03-06 14:30:00,84.3,84.32,84.26,84.26,73395.0,70.7346,70.7514,70.701,70.701,73395.0
2019-03-06 14:35:00,84.27,84.28,84.22,84.23,56620.0,70.7094,70.7178,70.6675,70.6759,56620.0
2019-03-06 14:40:00,84.22,84.23,84.19,84.21,28765.0,70.6675,70.6759,70.6423,70.6591,28765.0
2019-03-06 14:45:00,84.21,84.23,84.18,84.2,33757.0,70.6591,70.6759,70.6339,70.6507,33757.0
2019-03-06 14:50:00,84.21,84.28,84.17,84.2,47483.0,70.6591,70.7178,70.6255,70.6507,47483.0
2019-03-06 14:55:00,84.2,84.32,84.2,84.26,66663.0,70.6507,70.7514,70.6507,70.701,66663.0
2019-03-06 15:00:00,84.26,84.35,84.22,84.23,131561.0,70.701,70.7766,70.6675,70.6759,131561.0
2019-03-06 15:05:00,84.23,84.29,84.23,84.26,125424.0,70.6759,70.7262,70.6759,70.701,125424.0
2019-03-06 15:10:00,84.26,84.28,84.19,84.21,125083.0,70.701,70.7178,70.6423,70.6591,125083.0
2019-03-06 15:15:00,84.21,84.22,84.17,84.22,110000.0,70.6591,70.6675,70.6255,70.6675,110000.0
2019-03-06 15:20:00,84.22,84.26,84.21,84.26,126526.0,70.6675,70.701,70.6591,70.701,126526.0
2019-03-06 15:25:00,84.27,84.28,84.21,84.24,93400.0,70.7094,70.7178,70.6591,70.6843,93400.0
2019-03-06 15:30:00,84.24,84.41,84.23,84.41,165905.0,70.6843,70.8269,70.6759,70.8269,165905.0
2019-03-06 15:35:00,84.4,84.41,84.34,84.41,204756.0,70.8185,70.8269,70.7682,70.8269,204756.0
2019-03-06 15:40:00,84.41,84.45,84.36,84.37,297074.0,70.8269,70.8605,70.7849,70.7933,297074.0
2019-03-06 15:45:00,84.37,84.38,84.26,84.32,313596.0,70.7933,70.8017,70.701,70.7514,313596.0
2019-03-06 15:50:00,84.32,84.37,84.24,84.26,314073.0,70.7514,70.7933,70.6843,70.701,314073.0
2019-03-06 15:55:00,84.25,84.3,84.15,84.17,1420929.0,70.6926,70.7346,70.6087,70.6255,1420929.0
2019-03-07 09:30:00,84.17,84.49,84.17,84.3,212473.0,70.6255,70.894,70.6255,70.7346,212473.0
2019-03-07 09:35:00,84.31,84.56,84.29,84.51,124500.0,70.743,70.9528,70.7262,70.9108,124500.0
2019-03-07 09:40:00,84.5,84.55,84.44,84.47,97098.0,70.9024,70.9444,70.8521,70.8772,97098.0
2019-03-07 09:45:00,84.46,84.49,84.22,84.28,129526.0,70.8688,70.894,70.6675,70.7178,129526.0
2019-03-07 09:50:00,84.27,84.3,84.18,84.21,72467.0,70.7094,70.7346,70.6339,70.6591,72467.0
2019-03-07 09:55:00,84.21,84.44,84.15,84.42,113469.0,70.6591,70.8521,70.6087,70.8353,113469.0
2019-03-07 10:00:00,84.41,84.47,84.33,84.35,68931.0,70.8269,70.8772,70.7598,70.7766,68931.0
2019-03-07 10:05:00,84.34,84.47,84.31,84.32,96706.0,70.7682,70.8772,70.743,70.7514,96706.0
2019-03-07 10:10:00,84.31,84.33,84.23,84.25,81304.0,70.743,70.7598,70.6759,70.6926,81304.0
2019-03-07 10:15:00,84.23,84.26,84.1,84.1,95425.0,70.6759,70.701,70.5668,70.5668,95425.0
2019-03-07 10:20:00,84.1,84.21,84.05,84.14,81573.0,70.5668,70.6591,70.5248,70.6003,81573.0
2019-03-07 10:25:00,84.14,84.19,84.13,84.14,143822.0,70.6003,70.6423,70.592,70.6003,143822.0
2019-03-07 10:30:00,84.14,84.25,84.12,84.2,65600.0,70.6003,70.6926,70.5836,70.6507,65600.0
2019-03-07 10:35:00,84.2,84.32,84.2,84.3,110818.0,70.6507,70.7514,70.6507,70.7346,110818.0
2019-03-07 10:40:00,84.3,84.31,84.23,84.24,41692.0,70.7346,70.743,70.6759,70.6843,41692.0
2019-03-07 10:45:00,84.23,84.4,84.23,84.38,22045.0,70.6759,70.8185,70.6759,70.8017,22045.0
2019-03-07 10:50:00,84.38,84.38,84.32,84.37,62673.0,70.8017,70.8017,70.7514,70.7933,62673.0
2019-03-07 10:55:00,84.37,84.45,84.35,84.45,45059.0,70.7933,70.8605,70.7766,70.8605,45059.0
2019-03-07 11:00:00,84.45,84.55,84.44,84.46,53078.0,70.8605,70.9444,70.8521,70.8688,53078.0
2019-03-07 11:05:00,84.46,84.5,84.41,84.47,39484.0,70.8688,70.9024,70.8269,70.8772,39484.0
2019-03-07 11:10:00,84.47,84.5,84.43,84.45,46676.0,70.8772,70.9024,70.8437,70.8605,46676.0
2019-03-07 11:15:00,84.45,84.46,84.29,84.31,54223.0,70.8605,70.8688,70.7262,70.743,54223.0
2019-03-07 11:20:00,84.31,84.33,84.25,84.33,28993.0,70.743,70.7598,70.6926,70.7598,28993.0
2019-03-07 11:25:00,84.34,84.37,84.32,84.36,27896.0,70.7682,70.7933,70.7514,70.7849,27896.0
2019-03-07 11:30:00,84.37,84.48,84.37,84.48,77485.0,70.7933,70.8856,70.7933,70.8856,77485.0
2019-03-07 11:35:00,84.48,84.49,84.42,84.44,28034.0,70.8856,70.894,70.8353,70.8521,28034.0
2019-03-07 11:40:00,84.44,84.46,84.37,84.39,41928.0,70.8521,70.8688,70.7933,70.8101,41928.0
2019-03-07 11:45:00,84.4,84.41,84.34,84.38,26762.0,70.8185,70.8269,70.7682,70.8017,26762.0
2019-03-07 11:50:00,84.39,84.44,84.39,84.44,35823.0,70.8101,70.8521,70.8101,70.8521,35823.0
2019-03-07 11:55:00,84.43,84.45,84.36,84.4,24760.0,70.8437,70.8605,70.7849,70.8185,24760.0
2019-03-07 12:00:00,84.39,84.39,84.31,84.33,33093.0,70.8101,70.8101,70.743,70.7598,33093.0
2019-03-07 12:05:00,84.33,84.43,84.32,84.42,21070.0,70.7598,70.8437,70.7514,70.8353,21070.0
2019-03-07 12:10:00,84.42,84.45,84.41,84.45,14185.0,70.8353,70.8605,70.8269,70.8605,14185.0
2019-03-07 12:15:00,84.45,84.47,84.45,84.45,21909.0,70.8605,70.8772,70.8605,70.8605,21909.0
2019-03-07 12:20:00,84.45,84.47,84.39,84.44,37311.0,70.8605,70.8772,70.8101,70.8521,37311.0
2019-03-07 12:25:00,84.44,84.56,84.44,84.53,125884.0,70.8521,70.9528,70.8521,70.9276,125884.0
2019-03-07 12:30:00,84.52,84.55,84.42,84.52,77507.0,70.9192,70.9444,70.8353,70.9192,77507.0
2019-03-07 12:35:00,84.52,84.55,84.5,84.55,91050.0,70.9192,70.9444,70.9024,70.9444,91050.0
2019-03-07 12:40:00,84.55,84.62,84.54,84.62,292586.0,70.9444,71.0031,70.936,71.0031,292586.0
2019-03-07 12:45:00,84.62,84.65,84.62,84.64,31867.0,71.0031,71.0283,71.0031,71.0199,31867.0
2019-03-07 12:50:00,84.64,84.71,84.61,84.7,85757.0,71.0199,71.0786,70.9947,71.0702,85757.0
2019-03-07 12:55:00,84.71,84.73,84.67,84.68,30297.0,71.0786,71.0954,71.0451,71.0534,30297.0
2019-03-07 13:00:00,84.68,84.71,84.67,84.7,66940.0,71.0534,71.0786,71.0451,71.0702,66940.0
2019-03-07 13:05:00,84.71,84.74,84.69,84.71,30164.0,71.0786,71.1038,71.0618,71.0786,30164.0
2019-03-07 13:10:00,84.71,84.74,84.69,84.73,24399.0,71.0786,71.1038,71.0618,71.0954,24399.0
2019-03-07 13:15:00,84.74,84.74,84.66,84.69,58219.0,71.1038,71.1038,71.0367,71.0618,58219.0
2019-03-07 13:20:00,84.68,84.69,84.62,84.65,23102.0,71.0534,71.0618,71.0031,71.0283,23102.0
2019-03-07 13:25:00,84.66,84.67,84.64,84.65,54772.0,71.0367,71.0451,71.0199,71.0283,54772.0
2019-03-07 13:30:00,84.65,84.65,84.52,84.54,56384.0,71.0283,71.0283,70.9192,70.936,56384.0
2019-03-07 13:35:00,84.53,84.55,84.51,84.54,20559.0,70.9276,70.9444,70.9108,70.936,20559.0
2019-03-07 13:40:00,84.54,84.61,84.54,84.61,19167.0,70.936,70.9947,70.936,70.9947,19167.0
2019-03-07 13:45:00,84.6,84.62,84.57,84.61,32236.0,70.9863,71.0031,70.9611,70.9947,32236.0
2019-03-07 13:50:00,84.62,84.62,84.56,84.61,34439.0,71.0031,71.0031,70.9528,70.9947,34439.0
2019-03-07 13:55:00,84.61,84.62,84.56,84.57,23426.0,70.9947,71.0031,70.9528,70.9611,23426.0
2019-03-07 14:00:00,84.56,84.59,84.53,84.54,37409.0,70.9528,70.9779,70.9276,70.936,37409.0
2019-03-07 14:05:00,84.54,84.54,84.49,84.51,39447.0,70.936,70.936,70.894,70.9108,39447.0
2019-03-07 14:10:00,84.51,84.54,84.51,84.52,21399.0,70.9108,70.936,70.9108,70.9192,21399.0
2019-03-07 14:15:00,84.51,84.51,84.37,84.41,72713.0,70.9108,70.9108,70.7933,70.8269,72713.0
2019-03-07 14:20:00,84.41,84.44,84.4,84.4,17391.0,70.8269,70.8521,70.8185,70.8185,17391.0
2019-03-07 14:25:00,84.4,84.44,84.36,84.42,76985.0,70.8185,70.8521,70.7849,70.8353,76985.0
2019-03-07 14:30:00,84.41,84.44,84.35,84.36,74295.0,70.8269,70.8521,70.7766,70.7849,74295.0
2019-03-07 14:35:00,84.37,84.4,84.36,84.37,35971.0,70.7933,70.8185,70.7849,70.7933,35971.0
2019-03-07 14:40:00,84.37,84.41,84.35,84.38,38938.0,70.7933,70.8269,70.7766,70.8017,38938.0
2019-03-07 14:45:00,84.37,84.37,84.24,84.27,60245.0,70.7933,70.7933,70.6843,70.7094,60245.0
2019-03-07 14:50:00,84.26,84.34,84.23,84.33,76256.0,70.701,70.7682,70.6759,70.7598,76256.0
2019-03-07 14:55:00,84.33,84.33,84.25,84.26,99004.0,70.7598,70.7598,70.6926,70.701,99004.0
2019-03-07 15:00:00,84.27,84.27,84.15,84.19,113002.0,70.7094,70.7094,70.6087,70.6423,113002.0
2019-03-07 15:05:00,84.2,84.25,84.16,84.23,48667.0,70.6507,70.6926,70.6171,70.6759,48667.0
2019-03-07 15:10:00,84.23,84.26,84.17,84.23,32547.0,70.6759,70.701,70.6255,70.6759,32547.0
2019-03-07 15:15:00,84.23,84.3,84.2,84.3,38192.0,70.6759,70.7346,70.6507,70.7346,38192.0
2019-03-07 15:20:00,84.3,84.37,84.27,84.37,55899.0,70.7346,70.7933,70.7094,70.7933,55899.0
2019-03-07 15:25:00,84.37,84.38,84.18,84.19,93958.0,70.7933,70.8017,70.6339,70.6423,93958.0
2019-03-07 15:30:00,84.19,84.24,84.11,84.11,126026.0,70.6423,70.6843,70.5752,70.5752,126026.0
2019-03-07 15:35:00,84.11,84.19,84.11,84.19,144271.0,70.5752,70.6423,70.5752,70.6423,144271.0
2019-03-07 15:40:00,84.19,84.2,83.94,83.95,470492.0,70.6423,70.6507,70.4325,70.4409,470492.0
2019-03-07 15:45:00,83.95,84.01,83.85,83.89,599506.0,70.4409,70.4913,70.357,70.3906,599506.0
2019-03-07 15:50:00,83.89,83.9,83.76,83.83,654102.0,70.3906,70.399,70.2815,70.3402,654102.0
2019-03-07 15:55:00,83.83,84.04,83.79,84.02,1472669.0,70.3402,70.5164,70.3067,70.4997,1472669.0
2019-03-08 09:30:00,83.74,84.3,83.74,84.2,329273.0,70.2647,70.7346,70.2647,70.6507,329273.0
2019-03-08 09:35:00,84.2,84.39,84.12,84.36,265693.0,70.6507,70.8101,70.5836,70.7849,265693.0
2019-03-08 09:40:00,84.35,84.35,84.18,84.22,92192.0,70.7766,70.7766,70.6339,70.6675,92192.0
2019-03-08 09:45:00,84.21,84.35,84.16,84.16,104111.0,70.6591,70.7766,70.6171,70.6171,104111.0
2019-03-08 09:50:00,84.16,84.23,84.11,84.18,77163.0,70.6171,70.6759,70.5752,70.6339,77163.0
2019-03-08 09:55:00,84.19,84.26,84.12,84.15,94435.0,70.6423,70.701,70.5836,70.6087,94435.0
2019-03-08 10:00:00,84.16,84.25,84.1,84.15,110895.0,70.6171,70.6926,70.5668,70.6087,110895.0
2019-03-08 10:05:00,84.14,84.18,84.07,84.14,102339.0,70.6003,70.6339,70.5416,70.6003,102339.0
2019-03-08 10:10:00,84.13,84.15,84.0,84.07,183269.0,70.592,70.6087,70.4829,70.5416,183269.0
2019-03-08 10:15:00,84.08,84.1,83.77,83.82,143831.0,70.55,70.5668,70.2899,70.3318,143831.0
2019-03-08 10:20:00,83.81,83.83,83.74,83.75,52318.0,70.3234,70.3402,70.2647,70.2731,52318.0
2019-03-08 10:25:00,83.76,83.92,83.74,83.84,50160.0,70.2815,70.4157,70.2647,70.3486,50160.0
2019-03-08 10:30:00,83.84,83.89,83.81,83.83,63265.0,70.3486,70.3906,70.3234,70.3402,63265.0
2019-03-08 10:35:00,83.83,83.83,83.74,83.77,65757.0,70.3402,70.3402,70.2647,70.2899,65757.0
2019-03-08 10:40:00,83.77,83.91,83.73,83.89,76593.0,70.2899,70.4074,70.2563,70.3906,76593.0
2019-03-08 10:45:00,83.9,83.99,83.89,83.95,62007.0,70.399,70.4745,70.3906,70.4409,62007.0
2019-03-08 10:50:00,83.93,83.94,83.86,83.89,38530.0,70.4241,70.4325,70.3654,70.3906,38530.0
2019-03-08 10:55:00,83.9,83.96,83.88,83.95,32563.0,70.399,70.4493,70.3822,70.4409,32563.0
2019-03-08 11:00:00,83.95,83.97,83.9,83.93,29241.0,70.4409,70.4577,70.399,70.4241,29241.0
2019-03-08 11:05:00,83.93,83.96,83.91,83.92,37694.0,70.4241,70.4493,70.4074,70.4157,37694.0
2019-03-08 11:10:00,83.92,83.96,83.91,83.93,90768.0,70.4157,70.4493,70.4074,70.4241,90768.0
2019-03-08 11:15:00,83.93,84.01,83.92,83.93,33209.0,70.4241,70.4913,70.4157,70.4241,33209.0
2019-03-08 11:20:00,83.94,83.95,83.88,83.9,40245.0,70.4325,70.4409,70.3822,70.399,40245.0
2019-03-08 11:25:00,83.9,83.92,83.84,83.87,60074.0,70.399,70.4157,70.3486,70.3738,60074.0
2019-03-08 11:30:00,83.88,83.94,83.87,83.89,81597.0,70.3822,70.4325,70.3738,70.3906,81597.0
2019-03-08 11:35:00,83.89,83.9,83.86,83.89,41330.0,70.3906,70.399,70.3654,70.3906,41330.0
2019-03-08 11:40:00,83.89,83.94,83.88,83.92,15958.0,70.3906,70.4325,70.3822,70.4157,15958.0
2019-03-08 11:45:00,83.92,84.03,83.91,84.01,29578.0,70.4157,70.508,70.4074,70.4913,29578.0
2019-03-08 11:50:00,84.02,84.08,83.99,84.03,136182.0,70.4997,70.55,70.4745,70.508,136182.0
2019-03-08 11:55:00,84.03,84.04,83.9,83.9,43911.0,70.508,70.5164,70.399,70.399,43911.0
2019-03-08 12:00:00,83.89,83.9,83.84,83.86,23131.0,70.3906,70.399,70.3486,70.3654,23131.0
2019-03-08 12:05:00,83.85,83.88,83.84,83.87,61036.0,70.357,70.3822,70.3486,70.3738,61036.0
2019-03-08 12:10:00,83.88,83.89,83.84,83.85,51126.0,70.3822,70.3906,70.3486,70.357,51126.0
2019-03-08 12:15:00,83.86,83.92,83.84,83.86,29813.0,70.3654,70.4157,70.3486,70.3654,29813.0
2019-03-08 12:20:00,83.86,83.9,83.8,83.82,19359.0,70.3654,70.399,70.3151,70.3318,19359.0
2019-03-08 12:25:00,83.83,83.9,83.82,83.89,9720.0,70.3402,70.399,70.3318,70.3906,9720.0
2019-03-08 12:30:00,83.88,83.89,83.84,83.85,14127.0,70.3822,70.3906,70.3486,70.357,14127.0
2019-03-08 12:35:00,83.86,83.87,83.83,83.83,16520.0,70.3654,70.3738,70.3402,70.3402,16520.0
2019-03-08 12:40:00,83.83,83.84,83.79,83.82,30037.0,70.3402,70.3486,70.3067,70.3318,30037.0
2019-03-08 12:45:00,83.82,83.87,83.81,83.82,28320.0,70.3318,70.3738,70.3234,70.3318,28320.0
2019-03-08 12:50:00,83.82,83.83,83.77,83.83,27213.0,70.3318,70.3402,70.2899,70.3402,27213.0
2019-03-08 12:55:00,83.82,83.85,83.82,83.84,122224.0,70.3318,70.357,70.3318,70.3486,122224.0
2019-03-08 13:00:00,83.85,83.89,83.83,83.84,30136.0,70.357,70.3906,70.3402,70.3486,30136.0
2019-03-08 13:05:00,83.84,83.85,83.78,83.82,29714.0,70.3486,70.357,70.2983,70.3318,29714.0
2019-03-08 13:10:00,83.81,83.86,83.81,83.85,50306.0,70.3234,70.3654,70.3234,70.357,50306.0
2019-03-08 13:15:00,83.84,83.85,83.79,83.82,26968.0,70.3486,70.357,70.3067,70.3318,26968.0
2019-03-08 13:20:00,83.82,83.82,83.78,83.8,14271.0,70.3318,70.3318,70.2983,70.3151,14271.0
2019-03-08 13:25:00,83.79,83.84,83.78,83.84,8255.0,70.3067,70.3486,70.2983,70.3486,8255.0
2019-03-08 13:30:00,83.84,83.84,83.82,83.84,9558.0,70.3486,70.3486,70.3318,70.3486,9558.0
2019-03-08 13:35:00,83.84,83.84,83.75,83.79,52532.0,70.3486,70.3486,70.2731,70.3067,52532.0
2019-03-08 13:40:00,83.79,83.82,83.78,83.79,14482.0,70.3067,70.3318,70.2983,70.3067,14482.0
2019-03-08 13:45:00,83.79,83.83,83.77,83.82,19147.0,70.3067,70.3402,70.2899,70.3318,19147.0
2019-03-08 13:50:00,83.83,83.85,83.79,83.81,24893.0,70.3402,70.357,70.3067,70.3234,24893.0
2019-03-08 13:55:00,83.81,83.83,83.79,83.8,22753.0,70.3234,70.3402,70.3067,70.3151,22753.0
2019-03-08 14:00:00,83.81,83.81,83.75,83.75,52523.0,70.3234,70.3234,70.2731,70.2731,52523.0
2019-03-08 14:05:00,83.75,83.84,83.75,83.83,64460.0,70.2731,70.3486,70.2731,70.3402,64460.0
2019-03-08 14:10:00,83.84,83.9,83.84,83.88,54674.0,70.3486,70.399,70.3486,70.3822,54674.0
2019-03-08 14:15:00,83.88,83.9,83.87,83.9,18691.0,70.3822,70.399,70.3738,70.399,18691.0
2019-03-08 14:20:00,83.91,83.93,83.89,83.92,24674.0,70.4074,70.4241,70.3906,70.4157,24674.0
2019-03-08 14:25:00,83.92,83.95,83.9,83.94,17926.0,70.4157,70.4409,70.399,70.4325,17926.0
2019-03-08 14:30:00,83.95,84.01,83.95,83.97,25130.0,70.4409,70.4913,70.4409,70.4577,25130.0
2019-03-08 14:35:00,83.96,83.97,83.92,83.92,21453.0,70.4493,70.4577,70.4157,70.4157,21453.0
2019-03-08 14:40:00,83.92,83.96,83.89,83.94,25951.0,70.4157,70.4493,70.3906,70.4325,25951.0
2019-03-08 14:45:00,83.94,83.96,83.93,83.95,30134.0,70.4325,70.4493,70.4241,70.4409,30134.0
2019-03-08 14:50:00,83.95,83.96,83.88,83.91,40338.0,70.4409,70.4493,70.3822,70.4074,40338.0
2019-03-08 14:55:00,83.91,83.92,83.86,83.87,48200.0,70.4074,70.4157,70.3654,70.3738,48200.0
2019-03-08 15:00:00,83.87,83.9,83.84,83.86,33564.0,70.3738,70.399,70.3486,70.3654,33564.0
2019-03-08 15:05:00,83.87,83.95,83.86,83.93,66788.0,70.3738,70.4409,70.3654,70.4241,66788.0
2019-03-08 15:10:00,83.92,83.93,83.86,83.9,28029.0,70.4157,70.4241,70.3654,70.399,28029.0
2019-03-08 15:15:00,83.92,83.94,83.85,83.86,68906.0,70.4157,70.4325,70.357,70.3654,68906.0
2019-03-08 15:20:00,83.86,83.89,83.84,83.85,189465.0,70.3654,70.3906,70.3486,70.357,189465.0
2019-03-08 15:25:00,83.85,83.89,83.84,83.85,395426.0,70.357,70.3906,70.3486,70.357,395426.0
2019-03-08 15:30:00,83.85,83.9,83.84,83.86,163823.0,70.357,70.399,70.3486,70.3654,163823.0
2019-03-08 15:35:00,83.86,83.92,83.84,83.9,440828.0,70.3654,70.4157,70.3486,70.399,440828.0
2019-03-08 15:40:00,83.9,84.02,83.88,84.02,90824.0,70.399,70.4997,70.3822,70.4997,90824.0
2019-03-08 15:45:00,84.01,84.03,83.98,83.98,384848.0,70.4913,70.508,70.4661,70.4661,384848.0
2019-03-08 15:50:00,83.99,84.03,83.98,84.02,764802.0,70.4745,70.508,70.4661,70.4997,764802.0
2019-03-08 15:55:00,84.02,84.13,84.01,84.1,669265.0,70.4997,70.592,70.4913,70.5668,669265.0
2019-03-11 09:30:00,84.32,84.69,84.03,84.63,104321.0,70.7514,71.0618,70.508,71.0115,104321.0
2019-03-11 09:35:00,84.64,84.72,84.61,84.65,112961.0,71.0199,71.087,70.9947,71.0283,112961.0
2019-03-11 09:40:00,84.63,84.77,84.63,84.76,55794.0,71.0115,71.129,71.0115,71.1206,55794.0
2019-03-11 09:45:00,84.77,84.84,84.72,84.72,28766.0,71.129,71.1877,71.087,71.087,28766.0
2019-03-11 09:50:00,84.7,84.75,84.66,84.73,40008.0,71.0702,71.1122,71.0367,71.0954,40008.0
2019-03-11 09:55:00,84.72,84.82,84.72,84.8,40697.0,71.087,71.1709,71.087,71.1541,40697.0
2019-03-11 10:00:00,84.8,84.81,84.66,84.68,67862.0,71.1541,71.1625,71.0367,71.0534,67862.0
2019-03-11 10:05:00,84.68,84.71,84.64,84.7,45745.0,71.0534,71.0786,71.0199,71.0702,45745.0
2019-03-11 10:10:00,84.71,84.76,84.69,84.75,23411.0,71.0786,71.1206,71.0618,71.1122,23411.0
2019-03-11 10:15:00,84.75,84.78,84.72,84.77,115445.0,71.1122,71.1374,71.087,71.129,115445.0
2019-03-11 10:20:00,84.77,84.8,84.74,84.76,54278.0,71.129,71.1541,71.1038,71.1206,54278.0
2019-03-11 10:25:00,84.76,84.77,84.73,84.74,16615.0,71.1206,71.129,71.0954,71.1038,16615.0
2019-03-11 10:30:00,84.74,84.75,84.68,84.7,21441.0,71.1038,71.1122,71.0534,71.0702,21441.0
2019-03-11 10:35:00,84.71,84.71,84.64,84.67,24453.0,71.0786,71.0786,71.0199,71.0451,24453.0
2019-03-11 10:40:00,84.67,84.72,84.66,84.67,38791.0,71.0451,71.087,71.0367,71.0451,38791.0
2019-03-11 10:45:00,84.67,84.68,84.5,84.5,33598.0,71.0451,71.0534,70.9024,70.9024,33598.0
2019-03-11 10:50:00,84.51,84.52,84.37,84.43,51423.0,70.9108,70.9192,70.7933,70.8437,51423.0
2019-03-11 10:55:00,84.43,84.51,84.43,84.44,31007.0,70.8437,70.9108,70.8437,70.8521,31007.0
2019-03-11 11:00:00,84.44,84.44,84.34,84.43,44183.0,70.8521,70.8521,70.7682,70.8437,44183.0
2019-03-11 11:05:00,84.44,84.54,84.44,84.54,132108.0,70.8521,70.936,70.8521,70.936,132108.0
2019-03-11 11:10:00,84.53,84.54,84.46,84.47,86844.0,70.9276,70.936,70.8688,70.8772,86844.0
2019-03-11 11:15:00,84.48,84.48,84.35,84.4,60439.0,70.8856,70.8856,70.7766,70.8185,60439.0
2019-03-11 11:20:00,84.39,84.5,84.39,84.44,21000.0,70.8101,70.9024,70.8101,70.8521,21000.0
2019-03-11 11:25:00,84.43,84.51,84.42,84.51,33832.0,70.8437,70.9108,70.8353,70.9108,33832.0
2019-03-11 11:30:00,84.51,84.51,84.42,84.43,38745.0,70.9108,70.9108,70.8353,70.8437,38745.0
2019-03-11 11:35:00,84.43,84.51,84.42,84.5,53054.0,70.8437,70.9108,70.8353,70.9024,53054.0
2019-03-11 11:40:00,84.5,84.54,84.48,84.5,60390.0,70.9024,70.936,70.8856,70.9024,60390.0
2019-03-11 11:45:00,84.5,84.55,84.49,84.54,37680.0,70.9024,70.9444,70.894,70.936,37680.0
2019-03-11 11:50:00,84.53,84.59,84.52,84.55,30546.0,70.9276,70.9779,70.9192,70.9444,30546.0
2019-03-11 11:55:00,84.55,84.65,84.54,84.63,41238.0,70.9444,71.0283,70.936,71.0115,41238.0
2019-03-11 12:00:00,84.63,84.69,84.6,84.69,57609.0,71.0115,71.0618,70.9863,71.0618,57609.0
2019-03-11 12:05:00,84.69,84.71,84.67,84.7,66321.0,71.0618,71.0786,71.0451,71.0702,66321.0
2019-03-11 12:10:00,84.7,84.71,84.67,84.69,25110.0,71.0702,71.0786,71.0451,71.0618,25110.0
2019-03-11 12:15:00,84.69,84.73,84.66,84.72,24718.0,71.0618,71.0954,71.0367,71.087,24718.0
2019-03-11 12:20:00,84.72,84.74,84.71,84.73,21002.0,71.087,71.1038,71.0786,71.0954,21002.0
2019-03-11 12:25:00,84.73,84.77,84.73,84.76,31125.0,71.0954,71.129,71.0954,71.1206,31125.0
2019-03-11 12:30:00,84.76,84.79,84.76,84.77,35119.0,71.1206,71.1457,71.1206,71.129,35119.0
2019-03-11 12:35:00,84.77,84.8,84.77,84.8,23012.0,71.129,71.1541,71.129,71.1541,23012.0
2019-03-11 12:40:00,84.81,84.81,84.77,84.78,28079.0,71.1625,71.1625,71.129,71.1374,28079.0
2019-03-11 12:45:00,84.79,84.83,84.77,84.83,31402.0,71.1457,71.1793,71.129,71.1793,31402.0
2019-03-11 12:50:00,84.83,84.85,84.81,84.81,23895.0,71.1793,71.1961,71.1625,71.1625,23895.0
2019-03-11 12:55:00,84.8,84.81,84.79,84.8,21932.0,71.1541,71.1625,71.1457,71.1541,21932.0
2019-03-11 13:00:00,84.79,84.8,84.75,84.76,38806.0,71.1457,71.1541,71.1122,71.1206,38806.0
2019-03-11 13:05:00,84.77,84.85,84.77,84.84,34340.0,71.129,71.1961,71.129,71.1877,34340.0
2019-03-11 13:10:00,84.83,84.85,84.8,84.83,31696.0,71.1793,71.1961,71.1541,71.1793,31696.0
2019-03-11 13:15:00,84.85,84.89,84.83,84.83,23452.0,71.1961,71.2297,71.1793,71.1793,23452.0
2019-03-11 13:20:00,84.83,84.86,84.82,84.85,14404.0,71.1793,71.2045,71.1709,71.1961,14404.0
2019-03-11 13:25:00,84.85,84.86,84.82,84.85,29269.0,71.1961,71.2045,71.1709,71.1961,29269.0
2019-03-11 13:30:00,84.86,84.9,84.85,84.87,34666.0,71.2045,71.238,71.1961,71.2129,34666.0
2019-03-11 13:35:00,84.87,84.92,84.87,84.92,39215.0,71.2129,71.2548,71.2129,71.2548,39215.0
2019-03-11 13:40:00,84.92,84.95,84.91,84.92,41587.0,71.2548,71.28,71.2464,71.2548,41587.0
2019-03-11 13:45:00,84.92,84.94,84.87,84.87,27387.0,71.2548,71.2716,71.2129,71.2129,27387.0
2019-03-11 13:50:00,84.87,84.94,84.86,84.92,42484.0,71.2129,71.2716,71.2045,71.2548,42484.0
2019-03-11 13:55:00,84.92,84.97,84.91,84.95,29115.0,71.2548,71.2968,71.2464,71.28,29115.0
2019-03-11 14:00:00,84.95,84.98,84.93,84.97,36777.0,71.28,71.3052,71.2632,71.2968,36777.0
2019-03-11 14:05:00,84.97,84.98,84.94,84.95,41527.0,71.2968,71.3052,71.2716,71.28,41527.0
2019-03-11 14:10:00,84.95,84.98,84.94,84.98,36905.0,71.28,71.3052,71.2716,71.3052,36905.0
2019-03-11 14:15:00,84.99,84.99,84.91,84.91,33516.0,71.3136,71.3136,71.2464,71.2464,33516.0
2019-03-11 14:20:00,84.91,84.92,84.89,84.9,34808.0,71.2464,71.2548,71.2297,71.238,34808.0
2019-03-11 14:25:00,84.91,85.0,84.91,85.0,30772.0,71.2464,71.322,71.2464,71.322,30772.0
2019-03-11 14:30:00,84.99,85.02,84.97,85.01,52298.0,71.3136,71.3387,71.2968,71.3303,52298.0
2019-03-11 14:35:00,85.02,85.02,84.96,85.0,47637.0,71.3387,71.3387,71.2884,71.322,47637.0
2019-03-11 14:40:00,85.0,85.0,84.94,84.95,23346.0,71.322,71.322,71.2716,71.28,23346.0
2019-03-11 14:45:00,84.95,84.98,84.94,84.97,16460.0,71.28,71.3052,71.2716,71.2968,16460.0
2019-03-11 14:50:00,84.98,85.02,84.94,85.01,91123.0,71.3052,71.3387,71.2716,71.3303,91123.0
2019-03-11 14:55:00,85.02,85.04,84.99,85.02,143076.0,71.3387,71.3555,71.3136,71.3387,143076.0
2019-03-11 15:00:00,85.01,85.04,85.0,85.02,55077.0,71.3303,71.3555,71.322,71.3387,55077.0
2019-03-11 15:05:00,85.02,85.09,85.01,85.07,97819.0,71.3387,71.3975,71.3303,71.3807,97819.0
2019-03-11 15:10:00,85.08,85.09,85.03,85.08,60159.0,71.3891,71.3975,71.3471,71.3891,60159.0
2019-03-11 15:15:00,85.08,85.13,85.07,85.13,84579.0,71.3891,71.431,71.3807,71.431,84579.0
2019-03-11 15:20:00,85.13,85.19,85.11,85.17,86844.0,71.431,71.4814,71.4143,71.4646,86844.0
2019-03-11 15:25:00,85.17,85.2,85.1,85.16,116228.0,71.4646,71.4898,71.4059,71.4562,116228.0
2019-03-11 15:30:00,85.17,85.21,85.15,85.19,99288.0,71.4646,71.4982,71.4478,71.4814,99288.0
2019-03-11 15:35:00,85.19,85.25,85.18,85.18,217777.0,71.4814,71.5317,71.473,71.473,217777.0
2019-03-11 15:40:00,85.18,85.22,85.14,85.22,151355.0,71.473,71.5066,71.4394,71.5066,151355.0
2019-03-11 15:45:00,85.22,85.28,85.18,85.23,175639.0,71.5066,71.5569,71.473,71.5149,175639.0
2019-03-11 15:50:00,85.23,85.24,85.18,85.23,296784.0,71.5149,71.5233,71.473,71.5149,296784.0
2019-03-11 15:55:00,85.23,85.37,85.22,85.33,1039011.0,71.5149,71.6324,71.5066,71.5989,1039011.0
2019-03-12 09:30:00,85.51,85.69,85.41,85.51,279241.0,71.7499,71.9009,71.666,71.7499,279241.0
2019-03-12 09:35:00,85.5,85.65,85.49,85.58,89025.0,71.7415,71.8674,71.7331,71.8086,89025.0
2019-03-12 09:40:00,85.59,85.64,85.53,85.55,201644.0,71.817,71.859,71.7667,71.7834,201644.0
2019-03-12 09:45:00,85.55,85.68,85.55,85.65,61234.0,71.7834,71.8925,71.7834,71.8674,61234.0
2019-03-12 09:50:00,85.66,85.69,85.53,85.55,139908.0,71.8757,71.9009,71.7667,71.7834,139908.0
2019-03-12 09:55:00,85.54,85.56,85.44,85.45,250478.0,71.7751,71.7918,71.6912,71.6995,250478.0
2019-03-12 10:00:00,85.46,85.49,85.34,85.39,134173.0,71.7079,71.7331,71.6072,71.6492,134173.0
2019-03-12 10:05:00,85.4,85.49,85.4,85.47,55796.0,71.6576,71.7331,71.6576,71.7163,55796.0
2019-03-12 10:10:00,85.48,85.53,85.46,85.47,39832.0,71.7247,71.7667,71.7079,71.7163,39832.0
2019-03-12 10:15:00,85.47,85.49,85.4,85.45,51509.0,71.7163,71.7331,71.6576,71.6995,51509.0
2019-03-12 10:20:00,85.46,85.5,85.44,85.48,28483.0,71.7079,71.7415,71.6912,71.7247,28483.0
2019-03-12 10:25:00,85.49,85.52,85.46,85.48,24727.0,71.7331,71.7583,71.7079,71.7247,24727.0
2019-03-12 10:30:00,85.49,85.56,85.48,85.56,41638.0,71.7331,71.7918,71.7247,71.7918,41638.0
2019-03-12 10:35:00,85.55,85.58,85.44,85.5,98152.0,71.7834,71.8086,71.6912,71.7415,98152.0
2019-03-12 10:40:00,85.5,85.5,85.4,85.4,33887.0,71.7415,71.7415,71.6576,71.6576,33887.0
2019-03-12 10:45:00,85.4,85.52,85.38,85.51,38588.0,71.6576,71.7583,71.6408,71.7499,38588.0
2019-03-12 10:50:00,85.51,85.53,85.42,85.43,42750.0,71.7499,71.7667,71.6744,71.6828,42750.0
2019-03-12 10:55:00,85.43,85.43,85.37,85.38,35874.0,71.6828,71.6828,71.6324,71.6408,35874.0
2019-03-12 11:00:00,85.37,85.48,85.35,85.48,51205.0,71.6324,71.7247,71.6156,71.7247,51205.0
2019-03-12 11:05:00,85.48,85.56,85.48,85.51,44147.0,71.7247,71.7918,71.7247,71.7499,44147.0
2019-03-12 11:10:00,85.52,85.67,85.5,85.67,88992.0,71.7583,71.8841,71.7415,71.8841,88992.0
2019-03-12 11:15:00,85.68,85.82,85.68,85.79,168153.0,71.8925,72.01,71.8925,71.9848,168153.0
2019-03-12 11:20:00,85.78,85.85,85.75,85.75,110377.0,71.9764,72.0352,71.9513,71.9513,110377.0
2019-03-12 11:25:00,85.75,85.78,85.73,85.74,30631.0,71.9513,71.9764,71.9345,71.9429,30631.0
2019-03-12 11:30:00,85.75,85.79,85.72,85.74,65836.0,71.9513,71.9848,71.9261,71.9429,65836.0
2019-03-12 11:35:00,85.74,85.82,85.72,85.8,61407.0,71.9429,72.01,71.9261,71.9932,61407.0
2019-03-12 11:40:00,85.8,85.82,85.76,85.76,37009.0,71.9932,72.01,71.9597,71.9597,37009.0
2019-03-12 11:45:00,85.76,85.79,85.72,85.77,24513.0,71.9597,71.9848,71.9261,71.968,24513.0
2019-03-12 11:50:00,85.77,85.84,85.77,85.84,117354.0,71.968,72.0268,71.968,72.0268,117354.0
2019-03-12 11:55:00,85.84,85.86,85.81,85.85,38547.0,72.0268,72.0436,72.0016,72.0352,38547.0
2019-03-12 12:00:00,85.84,85.84,85.75,85.78,89254.0,72.0268,72.0268,71.9513,71.9764,89254.0
2019-03-12 12:05:00,85.77,85.8,85.74,85.78,91514.0,71.968,71.9932,71.9429,71.9764,91514.0
2019-03-12 12:10:00,85.78,85.81,85.78,85.81,20633.0,71.9764,72.0016,71.9764,72.0016,20633.0
2019-03-12 12:15:00,85.81,85.85,85.78,85.78,35052.0,72.0016,72.0352,71.9764,71.9764,35052.0
2019-03-12 12:20:00,85.78,85.8,85.74,85.75,65077.0,71.9764,71.9932,71.9429,71.9513,65077.0
2019-03-12 12:25:00,85.74,85.76,85.68,85.7,21644.0,71.9429,71.9597,71.8925,71.9093,21644.0
2019-03-12 12:30:00,85.7,85.71,85.64,85.66,17847.0,71.9093,71.9177,71.859,71.8757,17847.0
2019-03-12 12:35:00,85.65,85.7,85.65,85.69,15579.0,71.8674,71.9093,71.8674,71.9009,15579.0
2019-03-12 12:40:00,85.7,85.74,85.69,85.72,17401.0,71.9093,71.9429,71.9009,71.9261,17401.0
2019-03-12 12:45:00,85.73,85.76,85.72,85.75,29633.0,71.9345,71.9597,71.9261,71.9513,29633.0
2019-03-12 12:50:00,85.74,85.74,85.68,85.7,35046.0,71.9429,71.9429,71.8925,71.9093,35046.0
2019-03-12 12:55:00,85.7,85.71,85.68,85.69,46846.0,71.9093,71.9177,71.8925,71.9009,46846.0
2019-03-12 13:00:00,85.69,85.77,85.69,85.75,86775.0,71.9009,71.968,71.9009,71.9513,86775.0
2019-03-12 13:05:00,85.75,85.75,85.7,85.73,40698.0,71.9513,71.9513,71.9093,71.9345,40698.0
2019-03-12 13:10:00,85.72,85.72,85.68,85.7,47294.0,71.9261,71.9261,71.8925,71.9093,47294.0
2019-03-12 13:15:00,85.69,85.74,85.68,85.72,96635.0,71.9009,71.9429,71.8925,71.9261,96635.0
2019-03-12 13:20:00,85.72,85.78,85.71,85.77,33350.0,71.9261,71.9764,71.9177,71.968,33350.0
2019-03-12 13:25:00,85.78,85.78,85.74,85.75,11383.0,71.9764,71.9764,71.9429,71.9513,11383.0
2019-03-12 13:30:00,85.76,85.77,85.72,85.73,25277.0,71.9597,71.968,71.9261,71.9345,25277.0
2019-03-12 13:35:00,85.73,85.77,85.72,85.73,18168.0,71.9345,71.968,71.9261,71.9345,18168.0
2019-03-12 13:40:00,85.74,85.74,85.71,85.73,39810.0,71.9429,71.9429,71.9177,71.9345,39810.0
2019-03-12 13:45:00,85.74,85.75,85.72,85.74,56724.0,71.9429,71.9513,71.9261,71.9429,56724.0
2019-03-12 13:50:00,85.74,85.82,85.73,85.82,91445.0,71.9429,72.01,71.9345,72.01,91445.0
2019-03-12 13:55:00,85.81,85.83,85.78,85.81,89968.0,72.0016,72.0184,71.9764,72.0016,89968.0
2019-03-12 14:00:00,85.81,85.83,85.79,85.81,67504.0,72.0016,72.0184,71.9848,72.0016,67504.0
2019-03-12 14:05:00,85.81,85.85,85.79,85.84,80591.0,72.0016,72.0352,71.9848,72.0268,80591.0
2019-03-12 14:10:00,85.84,85.89,85.83,85.88,60858.0,72.0268,72.0687,72.0184,72.0603,60858.0
2019-03-12 14:15:00,85.88,85.91,85.87,85.88,85452.0,72.0603,72.0855,72.052,72.0603,85452.0
2019-03-12 14:20:00,85.89,85.9,85.8,85.83,86492.0,72.0687,72.0771,71.9932,72.0184,86492.0
2019-03-12 14:25:00,85.83,85.83,85.78,85.78,51464.0,72.0184,72.0184,71.9764,71.9764,51464.0
2019-03-12 14:30:00,85.79,85.79,85.7,85.71,34392.0,71.9848,71.9848,71.9093,71.9177,34392.0
2019-03-12 14:35:00,85.71,85.73,85.67,85.67,37142.0,71.9177,71.9345,71.8841,71.8841,37142.0
2019-03-12 14:40:00,85.68,85.7,85.65,85.67,18272.0,71.8925,71.9093,71.8674,71.8841,18272.0
2019-03-12 14:45:00,85.67,85.68,85.65,85.66,24287.0,71.8841,71.8925,71.8674,71.8757,24287.0
2019-03-12 14:50:00,85.66,85.69,85.61,85.65,57976.0,71.8757,71.9009,71.8338,71.8674,57976.0
2019-03-12 14:55:00,85.65,85.67,85.62,85.65,41486.0,71.8674,71.8841,71.8422,71.8674,41486.0
2019-03-12 15:00:00,85.65,85.65,85.61,85.64,31696.0,71.8674,71.8674,71.8338,71.859,31696.0
2019-03-12 15:05:00,85.63,85.66,85.63,85.65,68959.0,71.8506,71.8757,71.8506,71.8674,68959.0
2019-03-12 15:10:00,85.65,85.66,85.58,85.65,148521.0,71.8674,71.8757,71.8086,71.8674,148521.0
2019-03-12 15:15:00,85.65,85.65,85.56,85.58,134657.0,71.8674,71.8674,71.7918,71.8086,134657.0
2019-03-12 15:20:00,85.59,85.62,85.54,85.61,83254.0,71.817,71.8422,71.7751,71.8338,83254.0
2019-03-12 15:25:00,85.62,85.69,85.62,85.69,144830.0,71.8422,71.9009,71.8422,71.9009,144830.0
2019-03-12 15:30:00,85.7,85.7,85.65,85.7,78705.0,71.9093,71.9093,71.8674,71.9093,78705.0
2019-03-12 15:35:00,85.69,85.78,85.67,85.76,241167.0,71.9009,71.9764,71.8841,71.9597,241167.0
2019-03-12 15:40:00,85.75,85.81,85.73,85.78,260716.0,71.9513,72.0016,71.9345,71.9764,260716.0
2019-03-12 15:45:00,85.77,85.83,85.73,85.74,269964.0,71.968,72.0184,71.9345,71.9429,269964.0
2019-03-12 15:50:00,85.73,85.73,85.62,85.63,393148.0,71.9345,71.9345,71.8422,71.8506,393148.0
2019-03-12 15:55:00,85.62,85.71,85.59,85.68,871866.0,71.8422,71.9177,71.817,71.8925,871866.0
2019-03-13 09:30:00,85.64,86.13,85.64,86.12,98749.0,71.859,72.2701,71.859,72.2617,98749.0
2019-03-13 09:35:00,86.13,86.16,85.98,86.11,69137.0,72.2701,72.2953,72.1443,72.2533,69137.0
2019-03-13 09:40:00,86.1,86.16,86.06,86.07,45954.0,72.2449,72.2953,72.2114,72.2198,45954.0
2019-03-13 09:45:00,86.05,86.15,86.05,86.12,26557.0,72.203,72.2869,72.203,72.2617,26557.0
2019-03-13 09:50:00,86.12,86.17,86.05,86.1,47083.0,72.2617,72.3037,72.203,72.2449,47083.0
2019-03-13 09:55:00,86.1,86.21,86.1,86.19,39237.0,72.2449,72.3372,72.2449,72.3205,39237.0
2019-03-13 10:00:00,86.19,86.21,86.12,86.18,50749.0,72.3205,72.3372,72.2617,72.3121,50749.0
2019-03-13 10:05:00,86.18,86.21,86.13,86.15,22255.0,72.3121,72.3372,72.2701,72.2869,22255.0
2019-03-13 10:10:00,86.16,86.24,86.14,86.2,107712.0,72.2953,72.3624,72.2785,72.3289,107712.0
2019-03-13 10:15:00,86.2,86.24,86.18,86.19,193157.0,72.3289,72.3624,72.3121,72.3205,193157.0
2019-03-13 10:20:00,86.19,86.21,86.1,86.16,77305.0,72.3205,72.3372,72.2449,72.2953,77305.0
2019-03-13 10:25:00,86.17,86.19,86.13,86.17,38267.0,72.3037,72.3205,72.2701,72.3037,38267.0
2019-03-13 10:30:00,86.18,86.19,86.13,86.14,23619.0,72.3121,72.3205,72.2701,72.2785,23619.0
2019-03-13 10:35:00,86.14,86.21,86.14,86.2,40959.0,72.2785,72.3372,72.2785,72.3289,40959.0
2019-03-13 10:40:00,86.2,86.24,86.15,86.21,80298.0,72.3289,72.3624,72.2869,72.3372,80298.0
2019-03-13 10:45:00,86.21,86.22,86.17,86.18,33645.0,72.3372,72.3456,72.3037,72.3121,33645.0
2019-03-13 10:50:00,86.18,86.23,86.17,86.22,57854.0,72.3121,72.354,72.3037,72.3456,57854.0
2019-03-13 10:55:00,86.23,86.25,86.18,86.23,48414.0,72.354,72.3708,72.3121,72.354,48414.0
2019-03-13 11:00:00,86.23,86.28,86.23,86.25,26936.0,72.354,72.396,72.354,72.3708,26936.0
2019-03-13 11:05:00,86.25,86.29,86.21,86.27,43771.0,72.3708,72.4044,72.3372,72.3876,43771.0
2019-03-13 11:10:00,86.27,86.27,86.15,86.16,68926.0,72.3876,72.3876,72.2869,72.2953,68926.0
2019-03-13 11:15:00,86.17,86.21,86.16,86.21,11363.0,72.3037,72.3372,72.2953,72.3372,11363.0
2019-03-13 11:20:00,86.21,86.28,86.19,86.28,24279.0,72.3372,72.396,72.3205,72.396,24279.0
2019-03-13 11:25:00,86.28,86.31,86.26,86.31,25704.0,72.396,72.4212,72.3792,72.4212,25704.0
2019-03-13 11:30:00,86.31,86.32,86.29,86.3,30331.0,72.4212,72.4295,72.4044,72.4128,30331.0
2019-03-13 11:35:00,86.31,86.33,86.23,86.23,38108.0,72.4212,72.4379,72.354,72.354,38108.0
2019-03-13 11:40:00,86.23,86.24,86.18,86.18,35252.0,72.354,72.3624,72.3121,72.3121,35252.0
2019-03-13 11:45:00,86.19,86.2,86.15,86.17,17746.0,72.3205,72.3289,72.2869,72.3037,17746.0
2019-03-13 11:50:00,86.17,86.2,86.16,86.19,15264.0,72.3037,72.3289,72.2953,72.3205,15264.0
2019-03-13 11:55:00,86.19,86.22,86.16,86.21,20387.0,72.3205,72.3456,72.2953,72.3372,20387.0
2019-03-13 12:00:00,86.22,86.28,86.22,86.26,32740.0,72.3456,72.396,72.3456,72.3792,32740.0
2019-03-13 12:05:00,86.26,86.29,86.25,86.25,52416.0,72.3792,72.4044,72.3708,72.3708,52416.0
2019-03-13 12:10:00,86.25,86.25,86.22,86.22,23342.0,72.3708,72.3708,72.3456,72.3456,23342.0
2019-03-13 12:15:00,86.22,86.23,86.16,86.17,25537.0,72.3456,72.354,72.2953,72.3037,25537.0
2019-03-13 12:20:00,86.16,86.18,86.14,86.17,24952.0,72.2953,72.3121,72.2785,72.3037,24952.0
2019-03-13 12:25:00,86.17,86.18,86.15,86.18,21361.0,72.3037,72.3121,72.2869,72.3121,21361.0
2019-03-13 12:30:00,86.18,86.2,86.16,86.17,29209.0,72.3121,72.3289,72.2953,72.3037,29209.0
2019-03-13 12:35:00,86.18,86.22,86.16,86.19,30437.0,72.3121,72.3456,72.2953,72.3205,30437.0
2019-03-13 12:40:00,86.19,86.2,86.13,86.17,16301.0,72.3205,72.3289,72.2701,72.3037,16301.0
2019-03-13 12:45:00,86.16,86.17,86.14,86.15,13909.0,72.2953,72.3037,72.2785,72.2869,13909.0
2019-03-13 12:50:00,86.15,86.19,86.15,86.16,18461.0,72.2869,72.3205,72.2869,72.2953,18461.0
2019-03-13 12:55:00,86.16,86.17,86.13,86.14,37481.0,72.2953,72.3037,72.2701,72.2785,37481.0
2019-03-13 13:00:00,86.14,86.19,86.14,86.18,39369.0,72.2785,72.3205,72.2785,72.3121,39369.0
2019-03-13 13:05:00,86.18,86.21,86.17,86.21,16945.0,72.3121,72.3372,72.3037,72.3372,16945.0
2019-03-13 13:10:00,86.21,86.24,86.2,86.21,29514.0,72.3372,72.3624,72.3289,72.3372,29514.0
2019-03-13 13:15:00,86.2,86.22,86.17,86.18,34116.0,72.3289,72.3456,72.3037,72.3121,34116.0
2019-03-13 13:20:00,86.18,86.18,86.16,86.18,12919.0,72.3121,72.3121,72.2953,72.3121,12919.0
2019-03-13 13:25:00,86.17,86.18,86.11,86.12,22543.0,72.3037,72.3121,72.2533,72.2617,22543.0
2019-03-13 13:30:00,86.13,86.15,86.12,86.14,11163.0,72.2701,72.2869,72.2617,72.2785,11163.0
2019-03-13 13:35:00,86.13,86.14,86.1,86.13,15513.0,72.2701,72.2785,72.2449,72.2701,15513.0
2019-03-13 13:40:00,86.13,86.16,86.12,86.13,57990.0,72.2701,72.2953,72.2617,72.2701,57990.0
2019-03-13 13:45:00,86.13,86.14,86.09,86.13,15388.0,72.2701,72.2785,72.2366,72.2701,15388.0
2019-03-13 13:50:00,86.12,86.13,86.1,86.1,9994.0,72.2617,72.2701,72.2449,72.2449,9994.0
2019-03-13 13:55:00,86.11,86.13,86.09,86.13,48273.0,72.2533,72.2701,72.2366,72.2701,48273.0
2019-03-13 14:00:00,86.13,86.19,86.12,86.16,73617.0,72.2701,72.3205,72.2617,72.2953,73617.0
2019-03-13 14:05:00,86.15,86.18,86.14,86.17,82576.0,72.2869,72.3121,72.2785,72.3037,82576.0
2019-03-13 14:10:00,86.17,86.17,86.14,86.14,30981.0,72.3037,72.3037,72.2785,72.2785,30981.0
2019-03-13 14:15:00,86.15,86.16,86.1,86.1,31046.0,72.2869,72.2953,72.2449,72.2449,31046.0
2019-03-13 14:20:00,86.1,86.14,86.1,86.12,50675.0,72.2449,72.2785,72.2449,72.2617,50675.0
2019-03-13 14:25:00,86.12,86.17,86.12,86.16,64757.0,72.2617,72.3037,72.2617,72.2953,64757.0
2019-03-13 14:30:00,86.15,86.18,86.14,86.18,47283.0,72.2869,72.3121,72.2785,72.3121,47283.0
2019-03-13 14:35:00,86.18,86.21,86.18,86.19,37298.0,72.3121,72.3372,72.3121,72.3205,37298.0
2019-03-13 14:40:00,86.19,86.21,86.17,86.17,67435.0,72.3205,72.3372,72.3037,72.3037,67435.0
2019-03-13 14:45:00,86.16,86.16,86.07,86.1,87864.0,72.2953,72.2953,72.2198,72.2449,87864.0
2019-03-13 14:50:00,86.1,86.11,86.03,86.08,43953.0,72.2449,72.2533,72.1862,72.2282,43953.0
2019-03-13 14:55:00,86.08,86.17,86.08,86.14,92708.0,72.2282,72.3037,72.2282,72.2785,92708.0
2019-03-13 15:00:00,86.14,86.19,86.11,86.19,57631.0,72.2785,72.3205,72.2533,72.3205,57631.0
2019-03-13 15:05:00,86.19,86.22,86.11,86.12,84640.0,72.3205,72.3456,72.2533,72.2617,84640.0
2019-03-13 15:10:00,86.12,86.18,86.11,86.13,103252.0,72.2617,72.3121,72.2533,72.2701,103252.0
2019-03-13 15:15:00,86.13,86.21,86.12,86.18,54843.0,72.2701,72.3372,72.2617,72.3121,54843.0
2019-03-13 15:20:00,86.18,86.23,86.17,86.2,114380.0,72.3121,72.354,72.3037,72.3289,114380.0
2019-03-13 15:25:00,86.2,86.22,86.14,86.14,65914.0,72.3289,72.3456,72.2785,72.2785,65914.0
2019-03-13 15:30:00,86.13,86.16,86.1,86.1,89844.0,72.2701,72.2953,72.2449,72.2449,89844.0
2019-03-13 15:35:00,86.1,86.14,86.05,86.13,67435.0,72.2449,72.2785,72.203,72.2701,67435.0
2019-03-13 15:40:00,86.13,86.13,86.07,86.11,50936.0,72.2701,72.2701,72.2198,72.2533,50936.0
2019-03-13 15:45:00,86.11,86.14,86.09,86.1,104386.0,72.2533,72.2785,72.2366,72.2449,104386.0
2019-03-13 15:50:00,86.1,86.13,86.03,86.06,238814.0,72.2449,72.2701,72.1862,72.2114,238814.0
2019-03-13 15:55:00,86.06,86.12,86.04,86.08,422143.0,72.2114,72.2617,72.1946,72.2282,422143.0
2019-03-14 09:30:00,86.07,86.2,86.04,86.17,183657.0,72.2198,72.3289,72.1946,72.3037,183657.0
2019-03-14 09:35:00,86.17,86.18,86.04,86.13,153408.0,72.3037,72.3121,72.1946,72.2701,153408.0
2019-03-14 09:40:00,86.14,86.14,85.89,85.91,42530.0,72.2785,72.2785,72.0687,72.0855,42530.0
2019-03-14 09:45:00,85.92,86.07,85.91,86.06,113718.0,72.0939,72.2198,72.0855,72.2114,113718.0
2019-03-14 09:50:00,86.04,86.06,85.96,86.0,37770.0,72.1946,72.2114,72.1275,72.161,37770.0
2019-03-14 09:55:00,86.0,86.02,85.88,85.93,38845.0,72.161,72.1778,72.0603,72.1023,38845.0
2019-03-14 10:00:00,85.92,85.92,85.83,85.83,32237.0,72.0939,72.0939,72.0184,72.0184,32237.0
2019-03-14 10:05:00,85.84,85.9,85.83,85.9,42540.0,72.0268,72.0771,72.0184,72.0771,42540.0
2019-03-14 10:10:00,85.91,86.03,85.91,85.96,44392.0,72.0855,72.1862,72.0855,72.1275,44392.0
2019-03-14 10:15:00,85.96,85.99,85.87,85.87,38921.0,72.1275,72.1526,72.052,72.052,38921.0
2019-03-14 10:20:00,85.87,85.93,85.87,85.9,46611.0,72.052,72.1023,72.052,72.0771,46611.0
2019-03-14 10:25:00,85.89,85.99,85.86,85.98,18629.0,72.0687,72.1526,72.0436,72.1443,18629.0
2019-03-14 10:30:00,85.98,86.09,85.97,86.04,42486.0,72.1443,72.2366,72.1359,72.1946,42486.0
2019-03-14 10:35:00,86.03,86.04,85.96,85.97,28210.0,72.1862,72.1946,72.1275,72.1359,28210.0
2019-03-14 10:40:00,85.98,86.0,85.95,85.98,23901.0,72.1443,72.161,72.1191,72.1443,23901.0
2019-03-14 10:45:00,85.99,85.99,85.93,85.94,22060.0,72.1526,72.1526,72.1023,72.1107,22060.0
2019-03-14 10:50:00,85.94,85.99,85.93,85.98,12444.0,72.1107,72.1526,72.1023,72.1443,12444.0
2019-03-14 10:55:00,85.99,86.07,85.97,86.07,26156.0,72.1526,72.2198,72.1359,72.2198,26156.0
2019-03-14 11:00:00,86.07,86.1,86.05,86.07,30996.0,72.2198,72.2449,72.203,72.2198,30996.0
2019-03-14 11:05:00,86.08,86.1,86.04,86.04,33067.0,72.2282,72.2449,72.1946,72.1946,33067.0
2019-03-14 11:10:00,86.05,86.1,86.04,86.08,44418.0,72.203,72.2449,72.1946,72.2282,44418.0
2019-03-14 11:15:00,86.09,86.11,86.08,86.09,110960.0,72.2366,72.2533,72.2282,72.2366,110960.0
2019-03-14 11:20:00,86.09,86.09,86.05,86.08,33373.0,72.2366,72.2366,72.203,72.2282,33373.0
2019-03-14 11:25:00,86.08,86.09,86.01,86.08,79249.0,72.2282,72.2366,72.1694,72.2282,79249.0
2019-03-14 11:30:00,86.08,86.09,86.05,86.09,35499.0,72.2282,72.2366,72.203,72.2366,35499.0
2019-03-14 11:35:00,86.09,86.13,86.05,86.12,47716.0,72.2366,72.2701,72.203,72.2617,47716.0
2019-03-14 11:40:00,86.12,86.15,86.1,86.15,36980.0,72.2617,72.2869,72.2449,72.2869,36980.0
2019-03-14 11:45:00,86.15,86.19,86.15,86.17,21981.0,72.2869,72.3205,72.2869,72.3037,21981.0
2019-03-14 11:50:00,86.17,86.24,86.14,86.14,34255.0,72.3037,72.3624,72.2785,72.2785,34255.0
2019-03-14 11:55:00,86.14,86.18,86.12,86.13,16691.0,72.2785,72.3121,72.2617,72.2701,16691.0
2019-03-14 12:00:00,86.13,86.15,86.07,86.09,59184.0,72.2701,72.2869,72.2198,72.2366,59184.0
2019-03-14 12:05:00,86.09,86.14,86.07,86.13,51726.0,72.2366,72.2785,72.2198,72.2701,51726.0
2019-03-14 12:10:00,86.14,86.14,86.09,86.13,52422.0,72.2785,72.2785,72.2366,72.2701,52422.0
2019-03-14 12:15:00,86.13,86.16,86.11,86.11,47993.0,72.2701,72.2953,72.2533,72.2533,47993.0
2019-03-14 12:20:00,86.12,86.13,86.05,86.05,27527.0,72.2617,72.2701,72.203,72.203,27527.0
2019-03-14 12:25:00,86.06,86.08,86.05,86.06,88879.0,72.2114,72.2282,72.203,72.2114,88879.0
2019-03-14 12:30:00,86.06,86.09,86.06,86.09,20084.0,72.2114,72.2366,72.2114,72.2366,20084.0
2019-03-14 12:35:00,86.09,86.09,86.07,86.07,16633.0,72.2366,72.2366,72.2198,72.2198,16633.0
2019-03-14 12:40:00,86.08,86.12,86.07,86.1,36457.0,72.2282,72.2617,72.2198,72.2449,36457.0
2019-03-14 12:45:00,86.11,86.11,86.07,86.09,14101.0,72.2533,72.2533,72.2198,72.2366,14101.0
2019-03-14 12:50:00,86.1,86.1,86.04,86.05,64866.0,72.2449,72.2449,72.1946,72.203,64866.0
2019-03-14 12:55:00,86.06,86.07,86.04,86.06,117277.0,72.2114,72.2198,72.1946,72.2114,117277.0
2019-03-14 13:00:00,86.06,86.07,86.05,86.06,83351.0,72.2114,72.2198,72.203,72.2114,83351.0
2019-03-14 13:05:00,86.06,86.07,86.04,86.07,136326.0,72.2114,72.2198,72.1946,72.2198,136326.0
2019-03-14 13:10:00,86.07,86.09,86.05,86.08,22620.0,72.2198,72.2366,72.203,72.2282,22620.0
2019-03-14 13:15:00,86.08,86.09,86.07,86.08,15594.0,72.2282,72.2366,72.2198,72.2282,15594.0
2019-03-14 13:20:00,86.08,86.09,86.05,86.05,30728.0,72.2282,72.2366,72.203,72.203,30728.0
2019-03-14 13:25:00,86.06,86.06,86.03,86.03,37251.0,72.2114,72.2114,72.1862,72.1862,37251.0
2019-03-14 13:30:00,86.02,86.05,86.01,86.03,21865.0,72.1778,72.203,72.1694,72.1862,21865.0
2019-03-14 13:35:00,86.04,86.06,86.01,86.03,15410.0,72.1946,72.2114,72.1694,72.1862,15410.0
2019-03-14 13:40:00,86.03,86.03,86.01,86.01,14181.0,72.1862,72.1862,72.1694,72.1694,14181.0
2019-03-14 13:45:00,86.01,86.02,85.99,86.02,10915.0,72.1694,72.1778,72.1526,72.1778,10915.0
2019-03-14 13:50:00,86.02,86.02,85.93,85.94,31807.0,72.1778,72.1778,72.1023,72.1107,31807.0
2019-03-14 13:55:00,85.93,85.96,85.92,85.94,25535.0,72.1023,72.1275,72.0939,72.1107,25535.0
2019-03-14 14:00:00,85.94,85.95,85.92,85.93,21208.0,72.1107,72.1191,72.0939,72.1023,21208.0
2019-03-14 14:05:00,85.93,85.94,85.9,85.93,44314.0,72.1023,72.1107,72.0771,72.1023,44314.0
2019-03-14 14:10:00,85.93,85.93,85.88,85.89,27240.0,72.1023,72.1023,72.0603,72.0687,27240.0
2019-03-14 14:15:00,85.89,85.93,85.88,85.93,43432.0,72.0687,72.1023,72.0603,72.1023,43432.0
2019-03-14 14:20:00,85.93,85.93,85.89,85.9,49442.0,72.1023,72.1023,72.0687,72.0771,49442.0
2019-03-14 14:25:00,85.9,85.91,85.88,85.88,20119.0,72.0771,72.0855,72.0603,72.0603,20119.0
2019-03-14 14:30:00,85.89,85.9,85.87,85.89,14284.0,72.0687,72.0771,72.052,72.0687,14284.0
2019-03-14 14:35:00,85.89,85.9,85.87,85.9,12739.0,72.0687,72.0771,72.052,72.0771,12739.0
2019-03-14 14:40:00,85.9,85.96,85.88,85.95,81922.0,72.0771,72.1275,72.0603,72.1191,81922.0
2019-03-14 14:45:00,85.96,85.98,85.95,85.96,8294.0,72.1275,72.1443,72.1191,72.1275,8294.0
2019-03-14 14:50:00,85.96,85.98,85.92,85.97,44446.0,72.1275,72.1443,72.0939,72.1359,44446.0
2019-03-14 14:55:00,85.97,86.04,85.97,86.02,26261.0,72.1359,72.1946,72.1359,72.1778,26261.0
2019-03-14 15:00:00,86.02,86.03,85.98,86.01,13114.0,72.1778,72.1862,72.1443,72.1694,13114.0
2019-03-14 15:05:00,86.02,86.07,86.01,86.06,18708.0,72.1778,72.2198,72.1694,72.2114,18708.0
2019-03-14 15:10:00,86.07,86.08,86.03,86.04,29853.0,72.2198,72.2282,72.1862,72.1946,29853.0
2019-03-14 15:15:00,86.04,86.07,86.01,86.05,29950.0,72.1946,72.2198,72.1694,72.203,29950.0
2019-03-14 15:20:00,86.04,86.07,86.03,86.03,22355.0,72.1946,72.2198,72.1862,72.1862,22355.0
2019-03-14 15:25:00,86.03,86.11,86.03,86.1,36151.0,72.1862,72.2533,72.1862,72.2449,36151.0
2019-03-14 15:30:00,86.1,86.13,86.09,86.1,35555.0,72.2449,72.2701,72.2366,72.2449,35555.0
2019-03-14 15:35:00,86.11,86.12,86.07,86.11,46747.0,72.2533,72.2617,72.2198,72.2533,46747.0
2019-03-14 15:40:00,86.12,86.16,86.12,86.14,64398.0,72.2617,72.2953,72.2617,72.2785,64398.0
2019-03-14 15:45:00,86.14,86.18,86.11,86.14,152201.0,72.2785,72.3121,72.2533,72.2785,152201.0
2019-03-14 15:50:00,86.14,86.25,86.11,86.23,623083.0,72.2785,72.3708,72.2533,72.354,623083.0
2019-03-14 15:55:00,86.23,86.25,86.19,86.23,653045.0,72.354,72.3708,72.3205,72.354,653045.0
2019-03-15 09:30:00,86.39,86.39,86.22,86.34,100719.0,72.4883,72.4883,72.3456,72.4463,100719.0
2019-03-15 09:35:00,86.33,86.4,86.27,86.3,55379.0,72.4379,72.4967,72.3876,72.4128,55379.0
2019-03-15 09:40:00,86.29,86.3,86.15,86.17,89336.0,72.4044,72.4128,72.2869,72.3037,89336.0
2019-03-15 09:45:00,86.17,86.17,86.08,86.13,109644.0,72.3037,72.3037,72.2282,72.2701,109644.0
2019-03-15 09:50:00,86.13,86.17,86.0,86.02,117708.0,72.2701,72.3037,72.161,72.1778,117708.0
2019-03-15 09:55:00,86.01,86.01,85.83,85.86,173635.0,72.1694,72.1694,72.0184,72.0436,173635.0
2019-03-15 10:00:00,85.86,85.88,85.8,85.83,109274.0,72.0436,72.0603,71.9932,72.0184,109274.0
2019-03-15 10:05:00,85.84,86.03,85.84,86.03,71405.0,72.0268,72.1862,72.0268,72.1862,71405.0
2019-03-15 10:10:00,86.03,86.07,85.98,85.99,56600.0,72.1862,72.2198,72.1443,72.1526,56600.0
2019-03-15 10:15:00,85.99,86.13,85.98,86.1,73358.0,72.1526,72.2701,72.1443,72.2449,73358.0
2019-03-15 10:20:00,86.1,86.15,86.1,86.14,51534.0,72.2449,72.2869,72.2449,72.2785,51534.0
2019-03-15 10:25:00,86.14,86.17,86.1,86.15,114192.0,72.2785,72.3037,72.2449,72.2869,114192.0
2019-03-15 10:30:00,86.14,86.15,86.07,86.1,86027.0,72.2785,72.2869,72.2198,72.2449,86027.0
2019-03-15 10:35:00,86.1,86.11,85.98,86.0,46631.0,72.2449,72.2533,72.1443,72.161,46631.0
2019-03-15 10:40:00,86.0,86.06,85.99,86.05,36812.0,72.161,72.2114,72.1526,72.203,36812.0
2019-03-15 10:45:00,86.05,86.07,86.01,86.03,62690.0,72.203,72.2198,72.1694,72.1862,62690.0
2019-03-15 10:50:00,86.02,86.08,86.02,86.08,38354.0,72.1778,72.2282,72.1778,72.2282,38354.0
2019-03-15 10:55:00,86.09,86.09,86.03,86.04,40302.0,72.2366,72.2366,72.1862,72.1946,40302.0
2019-03-15 11:00:00,86.04,86.05,85.96,85.97,78048.0,72.1946,72.203,72.1275,72.1359,78048.0
2019-03-15 11:05:00,85.97,85.99,85.86,85.91,51192.0,72.1359,72.1526,72.0436,72.0855,51192.0
2019-03-15 11:10:00,85.9,85.9,85.84,85.89,127046.0,72.0771,72.0771,72.0268,72.0687,127046.0
2019-03-15 11:15:00,85.88,85.95,85.88,85.95,51582.0,72.0603,72.1191,72.0603,72.1191,51582.0
2019-03-15 11:20:00,85.95,85.97,85.93,85.97,174766.0,72.1191,72.1359,72.1023,72.1359,174766.0
2019-03-15 11:25:00,85.96,85.98,85.91,85.94,81958.0,72.1275,72.1443,72.0855,72.1107,81958.0
2019-03-15 11:30:00,85.94,85.96,85.87,85.9,122724.0,72.1107,72.1275,72.052,72.0771,122724.0
2019-03-15 11:35:00,85.89,85.91,85.87,85.89,48538.0,72.0687,72.0855,72.052,72.0687,48538.0
2019-03-15 11:40:00,85.89,85.93,85.87,85.89,72602.0,72.0687,72.1023,72.052,72.0687,72602.0
2019-03-15 11:45:00,85.89,85.96,85.87,85.95,117972.0,72.0687,72.1275,72.052,72.1191,117972.0
2019-03-15 11:50:00,85.95,85.96,85.87,85.89,190947.0,72.1191,72.1275,72.052,72.0687,190947.0
2019-03-15 11:55:00,85.89,85.94,85.89,85.93,45984.0,72.0687,72.1107,72.0687,72.1023,45984.0
2019-03-15 12:00:00,85.93,85.96,85.89,85.94,44041.0,72.1023,72.1275,72.0687,72.1107,44041.0
2019-03-15 12:05:00,85.94,85.97,85.93,85.97,48137.0,72.1107,72.1359,72.1023,72.1359,48137.0
2019-03-15 12:10:00,85.97,86.06,85.97,86.05,34540.0,72.1359,72.2114,72.1359,72.203,34540.0
2019-03-15 12:15:00,86.06,86.07,86.02,86.03,24885.0,72.2114,72.2198,72.1778,72.1862,24885.0
2019-03-15 12:20:00,86.04,86.04,86.0,86.03,47012.0,72.1946,72.1946,72.161,72.1862,47012.0
2019-03-15 12:25:00,86.03,86.1,86.03,86.09,35287.0,72.1862,72.2449,72.1862,72.2366,35287.0
2019-03-15 12:30:00,86.1,86.15,86.1,86.13,43756.0,72.2449,72.2869,72.2449,72.2701,43756.0
2019-03-15 12:35:00,86.13,86.15,86.1,86.11,30901.0,72.2701,72.2869,72.2449,72.2533,30901.0
2019-03-15 12:40:00,86.1,86.12,86.06,86.12,45996.0,72.2449,72.2617,72.2114,72.2617,45996.0
2019-03-15 12:45:00,86.1,86.12,86.1,86.12,24134.0,72.2449,72.2617,72.2449,72.2617,24134.0
2019-03-15 12:50:00,86.12,86.13,86.08,86.09,64184.0,72.2617,72.2701,72.2282,72.2366,64184.0
2019-03-15 12:55:00,86.09,86.14,86.06,86.14,27772.0,72.2366,72.2785,72.2114,72.2785,27772.0
2019-03-15 13:00:00,86.15,86.17,86.12,86.15,36317.0,72.2869,72.3037,72.2617,72.2869,36317.0
2019-03-15 13:05:00,86.15,86.18,86.13,86.16,28359.0,72.2869,72.3121,72.2701,72.2953,28359.0
2019-03-15 13:10:00,86.16,86.19,86.15,86.16,39571.0,72.2953,72.3205,72.2869,72.2953,39571.0
2019-03-15 13:15:00,86.15,86.17,86.12,86.14,43582.0,72.2869,72.3037,72.2617,72.2785,43582.0
2019-03-15 13:20:00,86.15,86.16,86.09,86.13,26252.0,72.2869,72.2953,72.2366,72.2701,26252.0
2019-03-15 13:25:00,86.13,86.14,86.06,86.07,41124.0,72.2701,72.2785,72.2114,72.2198,41124.0
2019-03-15 13:30:00,86.07,86.12,86.07,86.12,37364.0,72.2198,72.2617,72.2198,72.2617,37364.0
2019-03-15 13:35:00,86.12,86.12,86.08,86.08,32265.0,72.2617,72.2617,72.2282,72.2282,32265.0
2019-03-15 13:40:00,86.08,86.12,86.06,86.11,75925.0,72.2282,72.2617,72.2114,72.2533,75925.0
2019-03-15 13:45:00,86.11,86.12,86.05,86.05,52740.0,72.2533,72.2617,72.203,72.203,52740.0
2019-03-15 13:50:00,86.06,86.08,86.04,86.04,44943.0,72.2114,72.2282,72.1946,72.1946,44943.0
2019-03-15 13:55:00,86.05,86.05,86.01,86.05,30238.0,72.203,72.203,72.1694,72.203,30238.0
2019-03-15 14:00:00,86.05,86.12,86.05,86.09,60710.0,72.203,72.2617,72.203,72.2366,60710.0
2019-03-15 14:05:00,86.09,86.1,86.08,86.08,44643.0,72.2366,72.2449,72.2282,72.2282,44643.0
2019-03-15 14:10:00,86.07,86.12,86.06,86.12,52956.0,72.2198,72.2617,72.2114,72.2617,52956.0
2019-03-15 14:15:00,86.11,86.12,86.08,86.08,45106.0,72.2533,72.2617,72.2282,72.2282,45106.0
2019-03-15 14:20:00,86.08,86.09,86.01,86.02,40765.0,72.2282,72.2366,72.1694,72.1778,40765.0
2019-03-15 14:25:00,86.02,86.06,86.01,86.03,59201.0,72.1778,72.2114,72.1694,72.1862,59201.0
2019-03-15 14:30:00,86.03,86.08,86.02,86.08,47490.0,72.1862,72.2282,72.1778,72.2282,47490.0
2019-03-15 14:35:00,86.09,86.12,86.06,86.1,46899.0,72.2366,72.2617,72.2114,72.2449,46899.0
2019-03-15 14:40:00,86.1,86.1,86.06,86.08,32688.0,72.2449,72.2449,72.2114,72.2282,32688.0
2019-03-15 14:45:00,86.08,86.11,86.08,86.11,26523.0,72.2282,72.2533,72.2282,72.2533,26523.0
2019-03-15 14:50:00,86.11,86.13,86.05,86.08,72618.0,72.2533,72.2701,72.203,72.2282,72618.0
2019-03-15 14:55:00,86.08,86.09,86.04,86.05,69373.0,72.2282,72.2366,72.1946,72.203,69373.0
2019-03-15 15:00:00,86.05,86.11,86.04,86.11,227329.0,72.203,72.2533,72.1946,72.2533,227329.0
2019-03-15 15:05:00,86.11,86.11,85.99,86.0,97202.0,72.2533,72.2533,72.1526,72.161,97202.0
2019-03-15 15:10:00,86.0,86.02,85.98,85.99,116892.0,72.161,72.1778,72.1443,72.1526,116892.0
2019-03-15 15:15:00,85.99,86.0,85.95,85.99,80001.0,72.1526,72.161,72.1191,72.1526,80001.0
2019-03-15 15:20:00,85.99,86.08,85.98,86.07,79914.0,72.1526,72.2282,72.1443,72.2198,79914.0
2019-03-15 15:25:00,86.06,86.09,86.02,86.03,190660.0,72.2114,72.2366,72.1778,72.1862,190660.0
2019-03-15 15:30:00,86.02,86.05,85.99,85.99,249589.0,72.1778,72.203,72.1526,72.1526,249589.0
2019-03-15 15:35:00,85.99,86.0,85.88,85.93,318816.0,72.1526,72.161,72.0603,72.1023,318816.0
2019-03-15 15:40:00,85.94,86.01,85.9,85.99,320147.0,72.1107,72.1694,72.0771,72.1526,320147.0
2019-03-15 15:45:00,85.99,86.01,85.92,86.0,387912.0,72.1526,72.1694,72.0939,72.161,387912.0
2019-03-15 15:50:00,86.0,86.0,85.82,85.82,654382.0,72.161,72.161,72.01,72.01,654382.0
2019-03-15 15:55:00,85.83,86.06,85.82,86.0,3126711.0,72.0184,72.2114,72.01,72.161,3126711.0
2019-03-18 09:30:00,86.06,86.16,85.97,86.06,99970.0,72.2114,72.2953,72.1359,72.2114,99970.0
2019-03-18 09:35:00,86.06,86.16,86.04,86.13,265445.0,72.2114,72.2953,72.1946,72.2701,265445.0
2019-03-18 09:40:00,86.14,86.18,86.1,86.17,53833.0,72.2785,72.3121,72.2449,72.3037,53833.0
2019-03-18 09:45:00,86.16,86.21,86.1,86.12,131129.0,72.2953,72.3372,72.2449,72.2617,131129.0
2019-03-18 09:50:00,86.13,86.17,86.03,86.07,41009.0,72.2701,72.3037,72.1862,72.2198,41009.0
2019-03-18 09:55:00,86.06,86.08,85.96,86.08,57319.0,72.2114,72.2282,72.1275,72.2282,57319.0
2019-03-18 10:00:00,86.08,86.16,86.03,86.16,69143.0,72.2282,72.2953,72.1862,72.2953,69143.0
2019-03-18 10:05:00,86.16,86.17,86.11,86.16,32029.0,72.2953,72.3037,72.2533,72.2953,32029.0
2019-03-18 10:10:00,86.16,86.17,86.02,86.06,30880.0,72.2953,72.3037,72.1778,72.2114,30880.0
2019-03-18 10:15:00,86.07,86.11,86.03,86.11,98608.0,72.2198,72.2533,72.1862,72.2533,98608.0
2019-03-18 10:20:00,86.11,86.13,86.09,86.09,126803.0,72.2533,72.2701,72.2366,72.2366,126803.0
2019-03-18 10:25:00,86.09,86.17,86.09,86.13,32745.0,72.2366,72.3037,72.2366,72.2701,32745.0
2019-03-18 10:30:00,86.14,86.18,86.14,86.17,33629.0,72.2785,72.3121,72.2785,72.3037,33629.0
2019-03-18 10:35:00,86.16,86.16,86.08,86.08,35432.0,72.2953,72.2953,72.2282,72.2282,35432.0
2019-03-18 10:40:00,86.08,86.11,86.05,86.1,25078.0,72.2282,72.2533,72.203,72.2449,25078.0
2019-03-18 10:45:00,86.11,86.17,86.1,86.17,28769.0,72.2533,72.3037,72.2449,72.3037,28769.0
2019-03-18 10:50:00,86.16,86.2,86.15,86.16,28891.0,72.2953,72.3289,72.2869,72.2953,28891.0
2019-03-18 10:55:00,86.15,86.15,86.05,86.05,25499.0,72.2869,72.2869,72.203,72.203,25499.0
2019-03-18 11:00:00,86.05,86.05,85.93,85.95,85493.0,72.203,72.203,72.1023,72.1191,85493.0
2019-03-18 11:05:00,85.95,85.96,85.9,85.94,172186.0,72.1191,72.1275,72.0771,72.1107,172186.0
2019-03-18 11:10:00,85.94,86.02,85.91,86.01,48395.0,72.1107,72.1778,72.0855,72.1694,48395.0
2019-03-18 11:15:00,86.0,86.01,85.88,85.88,90143.0,72.161,72.1694,72.0603,72.0603,90143.0
2019-03-18 11:20:00,85.87,85.89,85.66,85.68,697118.0,72.052,72.0687,71.8757,71.8925,697118.0
2019-03-18 11:25:00,85.67,85.68,85.51,85.54,265028.0,71.8841,71.8925,71.7499,71.7751,265028.0
2019-03-18 11:30:00,85.53,85.55,85.38,85.41,385637.0,71.7667,71.7834,71.6408,71.666,385637.0
2019-03-18 11:35:00,85.4,85.44,85.35,85.44,212546.0,71.6576,71.6912,71.6156,71.6912,212546.0
2019-03-18 11:40:00,85.44,85.59,85.44,85.56,217955.0,71.6912,71.817,71.6912,71.7918,217955.0
2019-03-18 11:45:00,85.55,85.61,85.53,85.58,118617.0,71.7834,71.8338,71.7667,71.8086,118617.0
2019-03-18 11:50:00,85.59,85.64,85.54,85.57,249894.0,71.817,71.859,71.7751,71.8002,249894.0
2019-03-18 11:55:00,85.56,85.62,85.55,85.57,97057.0,71.7918,71.8422,71.7834,71.8002,97057.0
2019-03-18 12:00:00,85.57,85.6,85.51,85.53,90584.0,71.8002,71.8254,71.7499,71.7667,90584.0
2019-03-18 12:05:00,85.53,85.54,85.45,85.48,108028.0,71.7667,71.7751,71.6995,71.7247,108028.0
2019-03-18 12:10:00,85.48,85.49,85.44,85.49,96449.0,71.7247,71.7331,71.6912,71.7331,96449.0
2019-03-18 12:15:00,85.5,85.51,85.37,85.39,110161.0,71.7415,71.7499,71.6324,71.6492,110161.0
2019-03-18 12:20:00,85.4,85.47,85.37,85.37,135210.0,71.6576,71.7163,71.6324,71.6324,135210.0
2019-03-18 12:25:00,85.38,85.41,85.36,85.38,89962.0,71.6408,71.666,71.624,71.6408,89962.0
2019-03-18 12:30:00,85.39,85.41,85.34,85.37,247035.0,71.6492,71.666,71.6072,71.6324,247035.0
2019-03-18 12:35:00,85.37,85.42,85.34,85.35,156993.0,71.6324,71.6744,71.6072,71.6156,156993.0
2019-03-18 12:40:00,85.35,85.42,85.34,85.41,120344.0,71.6156,71.6744,71.6072,71.666,120344.0
2019-03-18 12:45:00,85.42,85.46,85.4,85.43,173762.0,71.6744,71.7079,71.6576,71.6828,173762.0
2019-03-18 12:50:00,85.43,85.48,85.41,85.43,90955.0,71.6828,71.7247,71.666,71.6828,90955.0
2019-03-18 12:55:00,85.44,85.44,85.34,85.4,202392.0,71.6912,71.6912,71.6072,71.6576,202392.0
2019-03-18 13:00:00,85.41,85.42,85.35,85.37,134660.0,71.666,71.6744,71.6156,71.6324,134660.0
2019-03-18 13:05:00,85.37,85.38,85.33,85.36,86500.0,71.6324,71.6408,71.5989,71.624,86500.0
2019-03-18 13:10:00,85.36,85.36,85.28,85.33,91847.0,71.624,71.624,71.5569,71.5989,91847.0
2019-03-18 13:15:00,85.33,85.36,85.25,85.35,115287.0,71.5989,71.624,71.5317,71.6156,115287.0
2019-03-18 13:20:00,85.35,85.37,85.32,85.35,109521.0,71.6156,71.6324,71.5905,71.6156,109521.0
2019-03-18 13:25:00,85.34,85.39,85.33,85.34,41935.0,71.6072,71.6492,71.5989,71.6072,41935.0
2019-03-18 13:30:00,85.34,85.36,85.32,85.33,65319.0,71.6072,71.624,71.5905,71.5989,65319.0
2019-03-18 13:35:00,85.32,85.38,85.31,85.37,62173.0,71.5905,71.6408,71.5821,71.6324,62173.0
2019-03-18 13:40:00,85.37,85.43,85.37,85.43,53418.0,71.6324,71.6828,71.6324,71.6828,53418.0
2019-03-18 13:45:00,85.42,85.42,85.36,85.38,42101.0,71.6744,71.6744,71.624,71.6408,42101.0
2019-03-18 13:50:00,85.38,85.4,85.36,85.4,46156.0,71.6408,71.6576,71.624,71.6576,46156.0
2019-03-18 13:55:00,85.4,85.42,85.37,85.38,56782.0,71.6576,71.6744,71.6324,71.6408,56782.0
2019-03-18 14:00:00,85.38,85.43,85.37,85.42,38833.0,71.6408,71.6828,71.6324,71.6744,38833.0
2019-03-18 14:05:00,85.42,85.43,85.38,85.41,77551.0,71.6744,71.6828,71.6408,71.666,77551.0
2019-03-18 14:10:00,85.4,85.45,85.4,85.43,60607.0,71.6576,71.6995,71.6576,71.6828,60607.0
2019-03-18 14:15:00,85.44,85.45,85.38,85.38,55559.0,71.6912,71.6995,71.6408,71.6408,55559.0
2019-03-18 14:20:00,85.38,85.39,85.37,85.38,22247.0,71.6408,71.6492,71.6324,71.6408,22247.0
2019-03-18 14:25:00,85.38,85.39,85.31,85.31,52573.0,71.6408,71.6492,71.5821,71.5821,52573.0
2019-03-18 14:30:00,85.31,85.33,85.28,85.29,62660.0,71.5821,71.5989,71.5569,71.5653,62660.0
2019-03-18 14:35:00,85.29,85.34,85.28,85.28,54455.0,71.5653,71.6072,71.5569,71.5569,54455.0
2019-03-18 14:40:00,85.28,85.34,85.28,85.28,44688.0,71.5569,71.6072,71.5569,71.5569,44688.0
2019-03-18 14:45:00,85.28,85.31,85.27,85.3,51552.0,71.5569,71.5821,71.5485,71.5737,51552.0
2019-03-18 14:50:00,85.3,85.3,85.23,85.23,71309.0,71.5737,71.5737,71.5149,71.5149,71309.0
2019-03-18 14:55:00,85.23,85.29,85.23,85.26,63500.0,71.5149,71.5653,71.5149,71.5401,63500.0
2019-03-18 15:00:00,85.26,85.29,85.24,85.26,50799.0,71.5401,71.5653,71.5233,71.5401,50799.0
2019-03-18 15:05:00,85.26,85.27,85.24,85.24,74959.0,71.5401,71.5485,71.5233,71.5233,74959.0
2019-03-18 15:10:00,85.24,85.3,85.24,85.29,84363.0,71.5233,71.5737,71.5233,71.5653,84363.0
2019-03-18 15:15:00,85.28,85.32,85.23,85.28,90555.0,71.5569,71.5905,71.5149,71.5569,90555.0
2019-03-18 15:20:00,85.27,85.27,85.15,85.18,136586.0,71.5485,71.5485,71.4478,71.473,136586.0
2019-03-18 15:25:00,85.18,85.23,85.15,85.18,171746.0,71.473,71.5149,71.4478,71.473,171746.0
2019-03-18 15:30:00,85.18,85.23,85.17,85.18,117892.0,71.473,71.5149,71.4646,71.473,117892.0
2019-03-18 15:35:00,85.18,85.22,85.15,85.17,121319.0,71.473,71.5066,71.4478,71.4646,121319.0
2019-03-18 15:40:00,85.17,85.33,85.15,85.32,122792.0,71.4646,71.5989,71.4478,71.5905,122792.0
2019-03-18 15:45:00,85.33,85.46,85.33,85.45,209942.0,71.5989,71.7079,71.5989,71.6995,209942.0
2019-03-18 15:50:00,85.45,85.5,85.42,85.46,231730.0,71.6995,71.7415,71.6744,71.7079,231730.0
2019-03-18 15:55:00,85.46,85.56,85.45,85.54,596449.0,71.7079,71.7918,71.6995,71.7751,596449.0
2019-03-19 09:30:00,85.59,85.71,85.48,85.51,390058.0,71.817,71.9177,71.7247,71.7499,390058.0
2019-03-19 09:35:00,85.51,85.59,85.5,85.55,263880.0,71.7499,71.817,71.7415,71.7834,263880.0
2019-03-19 09:40:00,85.55,85.59,85.46,85.57,54782.0,71.7834,71.817,71.7079,71.8002,54782.0
2019-03-19 09:45:00,85.56,85.69,85.55,85.6,90722.0,71.7918,71.9009,71.7834,71.8254,90722.0
2019-03-19 09:50:00,85.6,85.64,85.52,85.6,79191.0,71.8254,71.859,71.7583,71.8254,79191.0
2019-03-19 09:55:00,85.59,85.6,85.51,85.59,93530.0,71.817,71.8254,71.7499,71.817,93530.0
2019-03-19 10:00:00,85.58,85.68,85.58,85.61,111197.0,71.8086,71.8925,71.8086,71.8338,111197.0
2019-03-19 10:05:00,85.6,85.64,85.56,85.62,72828.0,71.8254,71.859,71.7918,71.8422,72828.0
2019-03-19 10:10:00,85.61,85.67,85.58,85.62,119977.0,71.8338,71.8841,71.8086,71.8422,119977.0
2019-03-19 10:15:00,85.61,85.66,85.57,85.65,158077.0,71.8338,71.8757,71.8002,71.8674,158077.0
2019-03-19 10:20:00,85.65,85.65,85.53,85.53,157300.0,71.8674,71.8674,71.7667,71.7667,157300.0
2019-03-19 10:25:00,85.54,85.54,85.46,85.47,91801.0,71.7751,71.7751,71.7079,71.7163,91801.0
2019-03-19 10:30:00,85.48,85.49,85.42,85.42,52190.0,71.7247,71.7331,71.6744,71.6744,52190.0
2019-03-19 10:35:00,85.42,85.47,85.41,85.45,37906.0,71.6744,71.7163,71.666,71.6995,37906.0
2019-03-19 10:40:00,85.45,85.46,85.38,85.38,62782.0,71.6995,71.7079,71.6408,71.6408,62782.0
2019-03-19 10:45:00,85.37,85.38,85.33,85.36,256247.0,71.6324,71.6408,71.5989,71.624,256247.0
2019-03-19 10:50:00,85.36,85.36,85.29,85.31,47313.0,71.624,71.624,71.5653,71.5821,47313.0
2019-03-19 10:55:00,85.3,85.33,85.28,85.32,43929.0,71.5737,71.5989,71.5569,71.5905,43929.0
2019-03-19 11:00:00,85.32,85.37,85.29,85.36,54677.0,71.5905,71.6324,71.5653,71.624,54677.0
2019-03-19 11:05:00,85.36,85.38,85.31,85.33,64460.0,71.624,71.6408,71.5821,71.5989,64460.0
2019-03-19 11:10:00,85.33,85.33,85.24,85.27,102804.0,71.5989,71.5989,71.5233,71.5485,102804.0
2019-03-19 11:15:00,85.27,85.33,85.24,85.31,79473.0,71.5485,71.5989,71.5233,71.5821,79473.0
2019-03-19 11:20:00,85.32,85.39,85.32,85.37,51694.0,71.5905,71.6492,71.5905,71.6324,51694.0
2019-03-19 11:25:00,85.37,85.44,85.37,85.41,100371.0,71.6324,71.6912,71.6324,71.666,100371.0
2019-03-19 11:30:00,85.4,85.4,85.32,85.36,56962.0,71.6576,71.6576,71.5905,71.624,56962.0
2019-03-19 11:35:00,85.35,85.44,85.35,85.43,58925.0,71.6156,71.6912,71.6156,71.6828,58925.0
2019-03-19 11:40:00,85.44,85.47,85.42,85.43,74682.0,71.6912,71.7163,71.6744,71.6828,74682.0
2019-03-19 11:45:00,85.44,85.52,85.44,85.51,61884.0,71.6912,71.7583,71.6912,71.7499,61884.0
2019-03-19 11:50:00,85.51,85.55,85.51,85.55,23396.0,71.7499,71.7834,71.7499,71.7834,23396.0
2019-03-19 11:55:00,85.55,85.71,85.55,85.65,74128.0,71.7834,71.9177,71.7834,71.8674,74128.0
2019-03-19 12:00:00,85.66,85.7,85.63,85.67,56247.0,71.8757,71.9093,71.8506,71.8841,56247.0
2019-03-19 12:05:00,85.68,85.69,85.64,85.65,57151.0,71.8925,71.9009,71.859,71.8674,57151.0
2019-03-19 12:10:00,85.65,85.68,85.63,85.64,73088.0,71.8674,71.8925,71.8506,71.859,73088.0
2019-03-19 12:15:00,85.64,85.65,85.62,85.63,90059.0,71.859,71.8674,71.8422,71.8506,90059.0
2019-03-19 12:20:00,85.63,85.68,85.62,85.67,108290.0,71.8506,71.8925,71.8422,71.8841,108290.0
2019-03-19 12:25:00,85.66,85.69,85.65,85.65,47083.0,71.8757,71.9009,71.8674,71.8674,47083.0
2019-03-19 12:30:00,85.65,85.66,85.61,85.62,75717.0,71.8674,71.8757,71.8338,71.8422,75717.0
2019-03-19 12:35:00,85.63,85.63,85.49,85.49,84415.0,71.8506,71.8506,71.7331,71.7331,84415.0
2019-03-19 12:40:00,85.49,85.54,85.47,85.48,95456.0,71.7331,71.7751,71.7163,71.7247,95456.0
2019-03-19 12:45:00,85.49,85.49,85.29,85.31,115582.0,71.7331,71.7331,71.5653,71.5821,115582.0
2019-03-19 12:50:00,85.31,85.4,85.29,85.36,53000.0,71.5821,71.6576,71.5653,71.624,53000.0
2019-03-19 12:55:00,85.36,85.5,85.36,85.5,74577.0,71.624,71.7415,71.624,71.7415,74577.0
2019-03-19 13:00:00,85.5,85.5,85.43,85.46,117552.0,71.7415,71.7415,71.6828,71.7079,117552.0
2019-03-19 13:05:00,85.46,85.49,85.44,85.46,57979.0,71.7079,71.7331,71.6912,71.7079,57979.0
2019-03-19 13:10:00,85.47,85.55,85.45,85.55,73616.0,71.7163,71.7834,71.6995,71.7834,73616.0
2019-03-19 13:15:00,85.54,85.56,85.49,85.5,34268.0,71.7751,71.7918,71.7331,71.7415,34268.0
2019-03-19 13:20:00,85.51,85.54,85.49,85.49,54131.0,71.7499,71.7751,71.7331,71.7331,54131.0
2019-03-19 13:25:00,85.5,85.5,85.42,85.42,29513.0,71.7415,71.7415,71.6744,71.6744,29513.0
2019-03-19 13:30:00,85.42,85.44,85.4,85.42,32611.0,71.6744,71.6912,71.6576,71.6744,32611.0
2019-03-19 13:35:00,85.41,85.44,85.41,85.41,43279.0,71.666,71.6912,71.666,71.666,43279.0
2019-03-19 13:40:00,85.42,85.45,85.4,85.45,35410.0,71.6744,71.6995,71.6576,71.6995,35410.0
2019-03-19 13:45:00,85.45,85.49,85.44,85.45,49612.0,71.6995,71.7331,71.6912,71.6995,49612.0
2019-03-19 13:50:00,85.46,85.48,85.45,85.46,36847.0,71.7079,71.7247,71.6995,71.7079,36847.0
2019-03-19 13:55:00,85.46,85.46,85.4,85.4,35814.0,71.7079,71.7079,71.6576,71.6576,35814.0
2019-03-19 14:00:00,85.41,85.42,85.37,85.4,71490.0,71.666,71.6744,71.6324,71.6576,71490.0
2019-03-19 14:05:00,85.4,85.41,85.3,85.33,226910.0,71.6576,71.666,71.5737,71.5989,226910.0
2019-03-19 14:10:00,85.33,85.35,85.3,85.34,47816.0,71.5989,71.6156,71.5737,71.6072,47816.0
2019-03-19 14:15:00,85.34,85.37,85.29,85.37,38123.0,71.6072,71.6324,71.5653,71.6324,38123.0
2019-03-19 14:20:00,85.38,85.39,85.34,85.36,40632.0,71.6408,71.6492,71.6072,71.624,40632.0
2019-03-19 14:25:00,85.35,85.39,85.34,85.39,70741.0,71.6156,71.6492,71.6072,71.6492,70741.0
2019-03-19 14:30:00,85.4,85.44,85.38,85.42,64246.0,71.6576,71.6912,71.6408,71.6744,64246.0
2019-03-19 14:35:00,85.41,85.42,85.4,85.4,35377.0,71.666,71.6744,71.6576,71.6576,35377.0
2019-03-19 14:40:00,85.41,85.43,85.38,85.38,318094.0,71.666,71.6828,71.6408,71.6408,318094.0
2019-03-19 14:45:00,85.38,85.39,85.35,85.36,34213.0,71.6408,71.6492,71.6156,71.624,34213.0
2019-03-19 14:50:00,85.36,85.36,85.29,85.31,60574.0,71.624,71.624,71.5653,71.5821,60574.0
2019-03-19 14:55:00,85.31,85.31,85.21,85.24,91997.0,71.5821,71.5821,71.4982,71.5233,91997.0
2019-03-19 15:00:00,85.25,85.25,85.17,85.21,55331.0,71.5317,71.5317,71.4646,71.4982,55331.0
2019-03-19 15:05:00,85.21,85.28,85.16,85.17,79808.0,71.4982,71.5569,71.4562,71.4646,79808.0
2019-03-19 15:10:00,85.17,85.18,85.14,85.16,133684.0,71.4646,71.473,71.4394,71.4562,133684.0
2019-03-19 15:15:00,85.15,85.18,85.14,85.15,334211.0,71.4478,71.473,71.4394,71.4478,334211.0
2019-03-19 15:20:00,85.15,85.16,85.04,85.06,230870.0,71.4478,71.4562,71.3555,71.3723,230870.0
2019-03-19 15:25:00,85.05,85.08,85.04,85.05,425280.0,71.3639,71.3891,71.3555,71.3639,425280.0
2019-03-19 15:30:00,85.05,85.19,85.04,85.17,192458.0,71.3639,71.4814,71.3555,71.4646,192458.0
2019-03-19 15:35:00,85.17,85.19,85.11,85.14,108086.0,71.4646,71.4814,71.4143,71.4394,108086.0
2019-03-19 15:40:00,85.14,85.14,85.06,85.09,96475.0,71.4394,71.4394,71.3723,71.3975,96475.0
2019-03-19 15:45:00,85.09,85.17,85.09,85.15,138947.0,71.3975,71.4646,71.3975,71.4478,138947.0
2019-03-19 15:50:00,85.14,85.17,85.1,85.15,313855.0,71.4394,71.4646,71.4059,71.4478,313855.0
2019-03-19 15:55:00,85.14,85.3,85.14,85.29,353418.0,71.4394,71.5737,71.4394,71.5653,353418.0
2019-03-20 09:30:00,84.67,84.94,84.49,84.51,409553.0,71.5493,71.7775,71.3972,71.4141,409553.0
2019-03-20 09:35:00,84.5,84.71,84.43,84.64,122708.0,71.4057,71.5831,71.3465,71.524,122708.0
2019-03-20 09:40:00,84.64,84.71,84.57,84.57,105478.0,71.524,71.5831,71.4648,71.4648,105478.0
2019-03-20 09:45:00,84.56,84.58,84.49,84.49,59494.0,71.4564,71.4733,71.3972,71.3972,59494.0
2019-03-20 09:50:00,84.5,84.51,84.44,84.45,121009.0,71.4057,71.4141,71.355,71.3634,121009.0
2019-03-20 09:55:00,84.45,84.51,84.4,84.43,101203.0,71.3634,71.4141,71.3212,71.3465,101203.0
2019-03-20 10:00:00,84.42,84.45,84.35,84.35,80610.0,71.3381,71.3634,71.2789,71.2789,80610.0
2019-03-20 10:05:00,84.36,84.36,84.22,84.25,237547.0,71.2874,71.2874,71.1691,71.1944,237547.0
2019-03-20 10:10:00,84.24,84.34,84.23,84.32,55265.0,71.186,71.2705,71.1775,71.2536,55265.0
2019-03-20 10:15:00,84.32,84.32,84.22,84.26,144356.0,71.2536,71.2536,71.1691,71.2029,144356.0
2019-03-20 10:20:00,84.25,84.29,84.19,84.23,90756.0,71.1944,71.2282,71.1437,71.1775,90756.0
2019-03-20 10:25:00,84.23,84.27,84.19,84.25,72994.0,71.1775,71.2113,71.1437,71.1944,72994.0
2019-03-20 10:30:00,84.25,84.26,84.18,84.21,98505.0,71.1944,71.2029,71.1352,71.1606,98505.0
2019-03-20 10:35:00,84.2,84.25,84.2,84.22,47244.0,71.1521,71.1944,71.1521,71.1691,47244.0
2019-03-20 10:40:00,84.22,84.23,84.17,84.19,34091.0,71.1691,71.1775,71.1268,71.1437,34091.0
2019-03-20 10:45:00,84.2,84.21,84.1,84.1,81466.0,71.1521,71.1606,71.0676,71.0676,81466.0
2019-03-20 10:50:00,84.1,84.17,84.08,84.16,43102.0,71.0676,71.1268,71.0507,71.1183,43102.0
2019-03-20 10:55:00,84.16,84.24,84.16,84.24,30584.0,71.1183,71.186,71.1183,71.186,30584.0
2019-03-20 11:00:00,84.24,84.25,84.21,84.23,38759.0,71.186,71.1944,71.1606,71.1775,38759.0
2019-03-20 11:05:00,84.22,84.26,84.21,84.25,38096.0,71.1691,71.2029,71.1606,71.1944,38096.0
2019-03-20 11:10:00,84.25,84.26,84.21,84.22,43209.0,71.1944,71.2029,71.1606,71.1691,43209.0
2019-03-20 11:15:00,84.22,84.32,84.18,84.32,93300.0,71.1691,71.2536,71.1352,71.2536,93300.0
2019-03-20 11:20:00,84.32,84.34,84.3,84.31,44574.0,71.2536,71.2705,71.2367,71.2451,44574.0
2019-03-20 11:25:00,84.32,84.42,84.32,84.4,61791.0,71.2536,71.3381,71.2536,71.3212,61791.0
2019-03-20 11:30:00,84.41,84.48,84.39,84.46,116403.0,71.3296,71.3888,71.3127,71.3719,116403.0
2019-03-20 11:35:00,84.47,84.47,84.4,84.42,54939.0,71.3803,71.3803,71.3212,71.3381,54939.0
2019-03-20 11:40:00,84.43,84.47,84.39,84.45,22653.0,71.3465,71.3803,71.3127,71.3634,22653.0
2019-03-20 11:45:00,84.45,84.46,84.39,84.42,30855.0,71.3634,71.3719,71.3127,71.3381,30855.0
2019-03-20 11:50:00,84.44,84.5,84.39,84.39,53728.0,71.355,71.4057,71.3127,71.3127,53728.0
2019-03-20 11:55:00,84.39,84.4,84.3,84.31,54337.0,71.3127,71.3212,71.2367,71.2451,54337.0
2019-03-20 12:00:00,84.31,84.31,84.27,84.29,39453.0,71.2451,71.2451,71.2113,71.2282,39453.0
2019-03-20 12:05:00,84.3,84.32,84.29,84.32,28719.0,71.2367,71.2536,71.2282,71.2536,28719.0
2019-03-20 12:10:00,84.32,84.39,84.32,84.39,28174.0,71.2536,71.3127,71.2536,71.3127,28174.0
2019-03-20 12:15:00,84.39,84.51,84.39,84.5,54382.0,71.3127,71.4141,71.3127,71.4057,54382.0
2019-03-20 12:20:00,84.5,84.52,84.48,84.49,43819.0,71.4057,71.4226,71.3888,71.3972,43819.0
2019-03-20 12:25:00,84.49,84.53,84.48,84.5,61706.0,71.3972,71.431,71.3888,71.4057,61706.0
2019-03-20 12:30:00,84.5,84.51,84.33,84.39,74297.0,71.4057,71.4141,71.262,71.3127,74297.0
2019-03-20 12:35:00,84.4,84.55,84.39,84.54,74830.0,71.3212,71.4479,71.3127,71.4395,74830.0
2019-03-20 12:40:00,84.54,84.6,84.53,84.59,69874.0,71.4395,71.4902,71.431,71.4817,69874.0
2019-03-20 12:45:00,84.6,84.6,84.55,84.56,47690.0,71.4902,71.4902,71.4479,71.4564,47690.0
2019-03-20 12:50:00,84.56,84.58,84.48,84.5,44594.0,71.4564,71.4733,71.3888,71.4057,44594.0
2019-03-20 12:55:00,84.51,84.58,84.51,84.53,22182.0,71.4141,71.4733,71.4141,71.431,22182.0
2019-03-20 13:00:00,84.53,84.56,84.5,84.54,23970.0,71.431,71.4564,71.4057,71.4395,23970.0
2019-03-20 13:05:00,84.55,84.57,84.52,84.56,22814.0,71.4479,71.4648,71.4226,71.4564,22814.0
2019-03-20 13:10:00,84.55,84.59,84.55,84.58,49989.0,71.4479,71.4817,71.4479,71.4733,49989.0
2019-03-20 13:15:00,84.58,84.6,84.56,84.6,48395.0,71.4733,71.4902,71.4564,71.4902,48395.0
2019-03-20 13:20:00,84.6,84.64,84.57,84.63,45829.0,71.4902,71.524,71.4648,71.5155,45829.0
2019-03-20 13:25:00,84.63,84.64,84.6,84.62,23631.0,71.5155,71.524,71.4902,71.5071,23631.0
2019-03-20 13:30:00,84.61,84.63,84.54,84.55,45935.0,71.4986,71.5155,71.4395,71.4479,45935.0
2019-03-20 13:35:00,84.55,84.55,84.5,84.51,38632.0,71.4479,71.4479,71.4057,71.4141,38632.0
2019-03-20 13:40:00,84.52,84.53,84.49,84.51,53133.0,71.4226,71.431,71.3972,71.4141,53133.0
2019-03-20 13:45:00,84.51,84.51,84.46,84.5,46918.0,71.4141,71.4141,71.3719,71.4057,46918.0
2019-03-20 13:50:00,84.49,84.5,84.44,84.5,87283.0,71.3972,71.4057,71.355,71.4057,87283.0
2019-03-20 13:55:00,84.5,84.54,84.48,84.54,102644.0,71.4057,71.4395,71.3888,71.4395,102644.0
2019-03-20 14:00:00,84.6,85.05,84.57,85.05,1037906.0,71.4902,71.8704,71.4648,71.8704,1037906.0
2019-03-20 14:05:00,85.05,85.16,84.98,85.01,281980.0,71.8704,71.9634,71.8113,71.8366,281980.0
2019-03-20 14:10:00,85.03,85.19,84.96,85.14,191124.0,71.8535,71.9887,71.7944,71.9465,191124.0
2019-03-20 14:15:00,85.14,85.15,85.04,85.15,262339.0,71.9465,71.9549,71.862,71.9549,262339.0
2019-03-20 14:20:00,85.14,85.25,85.14,85.2,141511.0,71.9465,72.0394,71.9465,71.9972,141511.0
2019-03-20 14:25:00,85.21,85.38,85.2,85.38,177147.0,72.0056,72.1493,71.9972,72.1493,177147.0
2019-03-20 14:30:00,85.37,85.42,85.29,85.3,204443.0,72.1408,72.1831,72.0732,72.0817,204443.0
2019-03-20 14:35:00,85.31,85.33,85.21,85.25,255602.0,72.0901,72.107,72.0056,72.0394,255602.0
2019-03-20 14:40:00,85.26,85.26,85.08,85.18,159604.0,72.0479,72.0479,71.8958,71.9803,159604.0
2019-03-20 14:45:00,85.17,85.3,85.14,85.25,105162.0,71.9718,72.0817,71.9465,72.0394,105162.0
2019-03-20 14:50:00,85.25,85.32,85.22,85.22,98277.0,72.0394,72.0986,72.0141,72.0141,98277.0
2019-03-20 14:55:00,85.22,85.3,85.19,85.29,112165.0,72.0141,72.0817,71.9887,72.0732,112165.0
2019-03-20 15:00:00,85.29,85.37,85.14,85.14,223665.0,72.0732,72.1408,71.9465,71.9465,223665.0
2019-03-20 15:05:00,85.14,85.15,85.06,85.12,206123.0,71.9465,71.9549,71.8789,71.9296,206123.0
2019-03-20 15:10:00,85.12,85.15,85.04,85.13,141151.0,71.9296,71.9549,71.862,71.938,141151.0
2019-03-20 15:15:00,85.15,85.16,85.06,85.07,150379.0,71.9549,71.9634,71.8789,71.8873,150379.0
2019-03-20 15:20:00,85.08,85.11,85.0,85.01,115827.0,71.8958,71.9211,71.8282,71.8366,115827.0
2019-03-20 15:25:00,85.01,85.05,84.99,85.03,72942.0,71.8366,71.8704,71.8197,71.8535,72942.0
2019-03-20 15:30:00,85.02,85.04,84.76,84.8,185906.0,71.8451,71.862,71.6254,71.6592,185906.0
2019-03-20 15:35:00,84.8,84.93,84.78,84.8,128015.0,71.6592,71.769,71.6423,71.6592,128015.0
2019-03-20 15:40:00,84.8,84.91,84.77,84.89,219134.0,71.6592,71.7521,71.6338,71.7352,219134.0
2019-03-20 15:45:00,84.9,85.0,84.9,84.94,242602.0,71.7437,71.8282,71.7437,71.7775,242602.0
2019-03-20 15:50:00,84.93,84.93,84.86,84.88,272290.0,71.769,71.769,71.7099,71.7268,272290.0
2019-03-20 15:55:00,84.87,85.04,84.8,84.95,1848808.0,71.7183,71.862,71.6592,71.7859,1848808.0
2019-03-21 09:30:00,84.8,85.0,84.8,84.98,120179.0,71.6592,71.8282,71.6592,71.8113,120179.0
2019-03-21 09:35:00,84.97,85.23,84.97,85.21,139305.0,71.8028,72.0225,71.8028,72.0056,139305.0
2019-03-21 09:40:00,85.23,85.3,85.12,85.26,88583.0,72.0225,72.0817,71.9296,72.0479,88583.0
2019-03-21 09:45:00,85.27,85.49,85.25,85.46,316354.0,72.0563,72.2422,72.0394,72.2169,316354.0
2019-03-21 09:50:00,85.47,85.51,85.33,85.38,177507.0,72.2253,72.2591,72.107,72.1493,177507.0
2019-03-21 09:55:00,85.39,85.45,85.33,85.33,155215.0,72.1577,72.2084,72.107,72.107,155215.0
2019-03-21 10:00:00,85.33,85.51,85.32,85.5,124361.0,72.107,72.2591,72.0986,72.2507,124361.0
2019-03-21 10:05:00,85.5,85.51,85.42,85.44,103004.0,72.2507,72.2591,72.1831,72.2,103004.0
2019-03-21 10:10:00,85.46,85.51,85.44,85.47,101419.0,72.2169,72.2591,72.2,72.2253,101419.0
2019-03-21 10:15:00,85.47,85.51,85.45,85.46,182745.0,72.2253,72.2591,72.2084,72.2169,182745.0
2019-03-21 10:20:00,85.47,85.62,85.47,85.6,192059.0,72.2253,72.3521,72.2253,72.3352,192059.0
2019-03-21 10:25:00,85.61,85.74,85.61,85.7,48801.0,72.3437,72.4535,72.3437,72.4197,48801.0
2019-03-21 10:30:00,85.7,85.73,85.61,85.7,80968.0,72.4197,72.4451,72.3437,72.4197,80968.0
2019-03-21 10:35:00,85.71,85.81,85.69,85.81,87274.0,72.4282,72.5127,72.4113,72.5127,87274.0
2019-03-21 10:40:00,85.8,85.85,85.75,85.84,104831.0,72.5042,72.5465,72.462,72.538,104831.0
2019-03-21 10:45:00,85.84,85.86,85.74,85.84,114869.0,72.538,72.5549,72.4535,72.538,114869.0
2019-03-21 10:50:00,85.84,85.87,85.81,85.82,284911.0,72.538,72.5634,72.5127,72.5211,284911.0
2019-03-21 10:55:00,85.83,85.91,85.8,85.91,77235.0,72.5296,72.5972,72.5042,72.5972,77235.0
2019-03-21 11:00:00,85.91,86.11,85.9,86.07,190949.0,72.5972,72.7662,72.5887,72.7324,190949.0
2019-03-21 11:05:00,86.07,86.13,86.05,86.08,163091.0,72.7324,72.7831,72.7155,72.7408,163091.0
2019-03-21 11:10:00,86.07,86.08,86.0,86.04,260586.0,72.7324,72.7408,72.6732,72.707,260586.0
2019-03-21 11:15:00,86.04,86.13,86.01,86.11,91514.0,72.707,72.7831,72.6817,72.7662,91514.0
2019-03-21 11:20:00,86.11,86.16,86.08,86.08,129300.0,72.7662,72.8084,72.7408,72.7408,129300.0
2019-03-21 11:25:00,86.08,86.16,86.05,86.08,63851.0,72.7408,72.8084,72.7155,72.7408,63851.0
2019-03-21 11:30:00,86.08,86.15,86.02,86.09,95304.0,72.7408,72.8,72.6901,72.7493,95304.0
2019-03-21 11:35:00,86.09,86.19,86.09,86.11,90224.0,72.7493,72.8338,72.7493,72.7662,90224.0
2019-03-21 11:40:00,86.1,86.22,86.09,86.18,76208.0,72.7577,72.8591,72.7493,72.8253,76208.0
2019-03-21 11:45:00,86.18,86.19,86.14,86.15,39252.0,72.8253,72.8338,72.7915,72.8,39252.0
2019-03-21 11:50:00,86.15,86.24,86.15,86.22,61708.0,72.8,72.876,72.8,72.8591,61708.0
2019-03-21 11:55:00,86.22,86.36,86.21,86.35,244622.0,72.8591,72.9774,72.8507,72.969,244622.0
2019-03-21 12:00:00,86.35,86.35,86.27,86.28,56557.0,72.969,72.969,72.9014,72.9098,56557.0
2019-03-21 12:05:00,86.29,86.31,86.24,86.31,29680.0,72.9183,72.9352,72.876,72.9352,29680.0
2019-03-21 12:10:00,86.31,86.35,86.28,86.3,82797.0,72.9352,72.969,72.9098,72.9267,82797.0
2019-03-21 12:15:00,86.31,86.34,86.22,86.23,81927.0,72.9352,72.9605,72.8591,72.8676,81927.0
2019-03-21 12:20:00,86.23,86.3,86.2,86.25,120857.0,72.8676,72.9267,72.8422,72.8845,120857.0
2019-03-21 12:25:00,86.25,86.25,86.15,86.17,161975.0,72.8845,72.8845,72.8,72.8169,161975.0
2019-03-21 12:30:00,86.17,86.18,86.1,86.13,80788.0,72.8169,72.8253,72.7577,72.7831,80788.0
2019-03-21 12:35:00,86.14,86.16,86.11,86.14,63045.0,72.7915,72.8084,72.7662,72.7915,63045.0
2019-03-21 12:40:00,86.14,86.2,86.14,86.17,50207.0,72.7915,72.8422,72.7915,72.8169,50207.0
2019-03-21 12:45:00,86.18,86.18,86.13,86.15,27063.0,72.8253,72.8253,72.7831,72.8,27063.0
2019-03-21 12:50:00,86.15,86.18,86.12,86.18,30213.0,72.8,72.8253,72.7746,72.8253,30213.0
2019-03-21 12:55:00,86.18,86.22,86.18,86.21,28839.0,72.8253,72.8591,72.8253,72.8507,28839.0
2019-03-21 13:00:00,86.22,86.26,86.2,86.26,44746.0,72.8591,72.8929,72.8422,72.8929,44746.0
2019-03-21 13:05:00,86.25,86.31,86.25,86.28,43967.0,72.8845,72.9352,72.8845,72.9098,43967.0
2019-03-21 13:10:00,86.29,86.3,86.25,86.27,74549.0,72.9183,72.9267,72.8845,72.9014,74549.0
2019-03-21 13:15:00,86.26,86.28,86.24,86.27,43061.0,72.8929,72.9098,72.876,72.9014,43061.0
2019-03-21 13:20:00,86.26,86.28,86.23,86.25,22328.0,72.8929,72.9098,72.8676,72.8845,22328.0
2019-03-21 13:25:00,86.26,86.32,86.25,86.28,39826.0,72.8929,72.9436,72.8845,72.9098,39826.0
2019-03-21 13:30:00,86.29,86.3,86.24,86.24,38208.0,72.9183,72.9267,72.876,72.876,38208.0
2019-03-21 13:35:00,86.24,86.25,86.18,86.2,18101.0,72.876,72.8845,72.8253,72.8422,18101.0
2019-03-21 13:40:00,86.2,86.24,86.17,86.2,49453.0,72.8422,72.876,72.8169,72.8422,49453.0
2019-03-21 13:45:00,86.21,86.26,86.16,86.25,80656.0,72.8507,72.8929,72.8084,72.8845,80656.0
2019-03-21 13:50:00,86.26,86.29,86.25,86.27,52497.0,72.8929,72.9183,72.8845,72.9014,52497.0
2019-03-21 13:55:00,86.26,86.27,86.16,86.19,47364.0,72.8929,72.9014,72.8084,72.8338,47364.0
2019-03-21 14:00:00,86.2,86.25,86.19,86.24,39165.0,72.8422,72.8845,72.8338,72.876,39165.0
2019-03-21 14:05:00,86.25,86.26,86.21,86.24,38113.0,72.8845,72.8929,72.8507,72.876,38113.0
2019-03-21 14:10:00,86.25,86.3,86.24,86.27,53779.0,72.8845,72.9267,72.876,72.9014,53779.0
2019-03-21 14:15:00,86.28,86.32,86.27,86.29,76271.0,72.9098,72.9436,72.9014,72.9183,76271.0
2019-03-21 14:20:00,86.29,86.32,86.28,86.29,63191.0,72.9183,72.9436,72.9098,72.9183,63191.0
2019-03-21 14:25:00,86.3,86.33,86.28,86.32,52620.0,72.9267,72.9521,72.9098,72.9436,52620.0
2019-03-21 14:30:00,86.31,86.39,86.31,86.38,62913.0,72.9352,73.0028,72.9352,72.9943,62913.0
2019-03-21 14:35:00,86.38,86.41,86.35,86.4,113611.0,72.9943,73.0197,72.969,73.0112,113611.0
2019-03-21 14:40:00,86.41,86.44,86.38,86.43,68222.0,73.0197,73.045,72.9943,73.0366,68222.0
2019-03-21 14:45:00,86.44,86.45,86.41,86.43,82498.0,73.045,73.0535,73.0197,73.0366,82498.0
2019-03-21 14:50:00,86.43,86.45,86.4,86.42,99386.0,73.0366,73.0535,73.0112,73.0281,99386.0
2019-03-21 14:55:00,86.41,86.41,86.35,86.35,124870.0,73.0197,73.0197,72.969,72.969,124870.0
2019-03-21 15:00:00,86.36,86.36,86.27,86.35,214103.0,72.9774,72.9774,72.9014,72.969,214103.0
2019-03-21 15:05:00,86.35,86.4,86.32,86.35,103242.0,72.969,73.0112,72.9436,72.969,103242.0
2019-03-21 15:10:00,86.35,86.35,86.19,86.2,69630.0,72.969,72.969,72.8338,72.8422,69630.0
2019-03-21 15:15:00,86.21,86.26,86.2,86.26,97180.0,72.8507,72.8929,72.8422,72.8929,97180.0
2019-03-21 15:20:00,86.26,86.3,86.24,86.3,110661.0,72.8929,72.9267,72.876,72.9267,110661.0
2019-03-21 15:25:00,86.3,86.3,86.23,86.23,109379.0,72.9267,72.9267,72.8676,72.8676,109379.0
2019-03-21 15:30:00,86.23,86.37,86.23,86.35,134793.0,72.8676,72.9859,72.8676,72.969,134793.0
2019-03-21 15:35:00,86.35,86.4,86.31,86.38,74307.0,72.969,73.0112,72.9352,72.9943,74307.0
2019-03-21 15:40:00,86.37,86.42,86.36,86.38,159252.0,72.9859,73.0281,72.9774,72.9943,159252.0
2019-03-21 15:45:00,86.38,86.41,86.28,86.29,234384.0,72.9943,73.0197,72.9098,72.9183,234384.0
2019-03-21 15:50:00,86.29,86.33,86.25,86.29,206717.0,72.9183,72.9521,72.8845,72.9183,206717.0
2019-03-21 15:55:00,86.3,86.4,86.29,86.39,485798.0,72.9267,73.0112,72.9183,73.0028,485798.0
2019-03-22 09:30:00,86.48,86.52,86.39,86.49,62299.0,73.0788,73.1126,73.0028,73.0873,62299.0
2019-03-22 09:35:00,86.5,86.56,86.46,86.52,138069.0,73.0957,73.1464,73.0619,73.1126,138069.0
2019-03-22 09:40:00,86.52,86.71,86.51,86.62,238309.0,73.1126,73.2732,73.1042,73.1971,238309.0
2019-03-22 09:45:00,86.61,86.72,86.6,86.65,71842.0,73.1887,73.2816,73.1802,73.2225,71842.0
2019-03-22 09:50:00,86.65,86.83,86.65,86.8,83187.0,73.2225,73.3746,73.2225,73.3492,83187.0
2019-03-22 09:55:00,86.78,86.86,86.72,86.84,150199.0,73.3323,73.3999,73.2816,73.383,150199.0
2019-03-22 10:00:00,86.84,86.92,86.79,86.9,80675.0,73.383,73.4507,73.3408,73.4338,80675.0
2019-03-22 10:05:00,86.9,86.93,86.86,86.9,84185.0,73.4338,73.4591,73.3999,73.4338,84185.0
2019-03-22 10:10:00,86.9,86.99,86.84,86.88,155147.0,73.4338,73.5098,73.383,73.4168,155147.0
2019-03-22 10:15:00,86.88,86.96,86.86,86.9,536210.0,73.4168,73.4845,73.3999,73.4338,536210.0
2019-03-22 10:20:00,86.9,86.94,86.77,86.78,127131.0,73.4338,73.4676,73.3239,73.3323,127131.0
2019-03-22 10:25:00,86.79,86.8,86.67,86.68,197880.0,73.3408,73.3492,73.2394,73.2478,197880.0
2019-03-22 10:30:00,86.68,86.84,86.68,86.82,68230.0,73.2478,73.383,73.2478,73.3661,68230.0
2019-03-22 10:35:00,86.82,86.93,86.82,86.86,80425.0,73.3661,73.4591,73.3661,73.3999,80425.0
2019-03-22 10:40:00,86.86,86.91,86.83,86.86,96719.0,73.3999,73.4422,73.3746,73.3999,96719.0
2019-03-22 10:45:00,86.86,86.86,86.68,86.74,292990.0,73.3999,73.3999,73.2478,73.2985,292990.0
2019-03-22 10:50:00,86.73,86.87,86.72,86.87,148282.0,73.2901,73.4084,73.2816,73.4084,148282.0
2019-03-22 10:55:00,86.87,86.95,86.82,86.84,115960.0,73.4084,73.476,73.3661,73.383,115960.0
2019-03-22 11:00:00,86.84,86.86,86.77,86.78,81696.0,73.383,73.3999,73.3239,73.3323,81696.0
2019-03-22 11:05:00,86.78,86.82,86.74,86.77,93392.0,73.3323,73.3661,73.2985,73.3239,93392.0
2019-03-22 11:10:00,86.77,86.84,86.76,86.82,63552.0,73.3239,73.383,73.3154,73.3661,63552.0
2019-03-22 11:15:00,86.82,86.89,86.78,86.81,56567.0,73.3661,73.4253,73.3323,73.3577,56567.0
2019-03-22 11:20:00,86.8,86.81,86.69,86.69,54426.0,73.3492,73.3577,73.2563,73.2563,54426.0
2019-03-22 11:25:00,86.69,86.77,86.65,86.68,88569.0,73.2563,73.3239,73.2225,73.2478,88569.0
2019-03-22 11:30:00,86.68,86.75,86.66,86.69,60319.0,73.2478,73.307,73.2309,73.2563,60319.0
2019-03-22 11:35:00,86.68,86.69,86.57,86.59,57478.0,73.2478,73.2563,73.1549,73.1718,57478.0
2019-03-22 11:40:00,86.59,86.59,86.49,86.53,50735.0,73.1718,73.1718,73.0873,73.1211,50735.0
2019-03-22 11:45:00,86.51,86.51,86.4,86.43,255462.0,73.1042,73.1042,73.0112,73.0366,255462.0
2019-03-22 11:50:00,86.43,86.44,86.28,86.32,141913.0,73.0366,73.045,72.9098,72.9436,141913.0
2019-03-22 11:55:00,86.32,86.34,86.18,86.18,78414.0,72.9436,72.9605,72.8253,72.8253,78414.0
2019-03-22 12:00:00,86.18,86.31,86.16,86.27,82399.0,72.8253,72.9352,72.8084,72.9014,82399.0
2019-03-22 12:05:00,86.26,86.27,86.12,86.19,86928.0,72.8929,72.9014,72.7746,72.8338,86928.0
2019-03-22 12:10:00,86.18,86.18,86.05,86.08,57102.0,72.8253,72.8253,72.7155,72.7408,57102.0
2019-03-22 12:15:00,86.08,86.2,86.08,86.15,78539.0,72.7408,72.8422,72.7408,72.8,78539.0
2019-03-22 12:20:00,86.16,86.31,86.15,86.27,499759.0,72.8084,72.9352,72.8,72.9014,499759.0
2019-03-22 12:25:00,86.27,86.28,86.09,86.12,80472.0,72.9014,72.9098,72.7493,72.7746,80472.0
2019-03-22 12:30:00,86.12,86.15,86.06,86.09,91911.0,72.7746,72.8,72.7239,72.7493,91911.0
2019-03-22 12:35:00,86.09,86.1,86.03,86.05,41267.0,72.7493,72.7577,72.6986,72.7155,41267.0
2019-03-22 12:40:00,86.05,86.07,85.96,85.96,66425.0,72.7155,72.7324,72.6394,72.6394,66425.0
2019-03-22 12:45:00,85.96,86.02,85.94,85.97,57241.0,72.6394,72.6901,72.6225,72.6479,57241.0
2019-03-22 12:50:00,85.97,86.11,85.95,86.09,92287.0,72.6479,72.7662,72.631,72.7493,92287.0
2019-03-22 12:55:00,86.08,86.11,86.04,86.08,63283.0,72.7408,72.7662,72.707,72.7408,63283.0
2019-03-22 13:00:00,86.08,86.13,86.03,86.04,85752.0,72.7408,72.7831,72.6986,72.707,85752.0
2019-03-22 13:05:00,86.03,86.06,86.0,86.04,83397.0,72.6986,72.7239,72.6732,72.707,83397.0
2019-03-22 13:10:00,86.04,86.08,86.0,86.07,90708.0,72.707,72.7408,72.6732,72.7324,90708.0
2019-03-22 13:15:00,86.06,86.11,86.04,86.08,35632.0,72.7239,72.7662,72.707,72.7408,35632.0
2019-03-22 13:20:00,86.08,86.09,86.02,86.08,45295.0,72.7408,72.7493,72.6901,72.7408,45295.0
2019-03-22 13:25:00,86.08,86.12,86.05,86.12,32859.0,72.7408,72.7746,72.7155,72.7746,32859.0
2019-03-22 13:30:00,86.11,86.17,86.08,86.16,155827.0,72.7662,72.8169,72.7408,72.8084,155827.0
2019-03-22 13:35:00,86.17,86.22,86.15,86.16,132675.0,72.8169,72.8591,72.8,72.8084,132675.0
2019-03-22 13:40:00,86.16,86.21,86.16,86.21,100812.0,72.8084,72.8507,72.8084,72.8507,100812.0
2019-03-22 13:45:00,86.2,86.22,86.09,86.11,141719.0,72.8422,72.8591,72.7493,72.7662,141719.0
2019-03-22 13:50:00,86.1,86.13,86.06,86.07,44315.0,72.7577,72.7831,72.7239,72.7324,44315.0
2019-03-22 13:55:00,86.06,86.06,85.95,85.98,101617.0,72.7239,72.7239,72.631,72.6563,101617.0
2019-03-22 14:00:00,85.98,86.07,85.97,86.05,83191.0,72.6563,72.7324,72.6479,72.7155,83191.0
2019-03-22 14:05:00,86.05,86.06,85.95,85.97,127685.0,72.7155,72.7239,72.631,72.6479,127685.0
2019-03-22 14:10:00,85.96,86.12,85.94,86.1,74952.0,72.6394,72.7746,72.6225,72.7577,74952.0
2019-03-22 14:15:00,86.1,86.13,86.06,86.08,56585.0,72.7577,72.7831,72.7239,72.7408,56585.0
2019-03-22 14:20:00,86.09,86.13,86.06,86.09,77802.0,72.7493,72.7831,72.7239,72.7493,77802.0
2019-03-22 14:25:00,86.09,86.13,86.05,86.11,40257.0,72.7493,72.7831,72.7155,72.7662,40257.0
2019-03-22 14:30:00,86.11,86.15,86.05,86.06,47134.0,72.7662,72.8,72.7155,72.7239,47134.0
2019-03-22 14:35:00,86.06,86.13,86.04,86.13,42420.0,72.7239,72.7831,72.707,72.7831,42420.0
2019-03-22 14:40:00,86.13,86.22,86.12,86.21,66933.0,72.7831,72.8591,72.7746,72.8507,66933.0
2019-03-22 14:45:00,86.21,86.29,86.2,86.27,61193.0,72.8507,72.9183,72.8422,72.9014,61193.0
2019-03-22 14:50:00,86.27,86.36,86.23,86.25,149300.0,72.9014,72.9774,72.8676,72.8845,149300.0
2019-03-22 14:55:00,86.25,86.27,86.21,86.23,96675.0,72.8845,72.9014,72.8507,72.8676,96675.0
2019-03-22 15:00:00,86.23,86.28,86.18,86.2,102620.0,72.8676,72.9098,72.8253,72.8422,102620.0
2019-03-22 15:05:00,86.2,86.28,86.19,86.23,81448.0,72.8422,72.9098,72.8338,72.8676,81448.0
2019-03-22 15:10:00,86.22,86.22,86.12,86.12,69379.0,72.8591,72.8591,72.7746,72.7746,69379.0
2019-03-22 15:15:00,86.12,86.18,86.09,86.15,35927.0,72.7746,72.8253,72.7493,72.8,35927.0
2019-03-22 15:20:00,86.15,86.24,86.14,86.23,44858.0,72.8,72.876,72.7915,72.8676,44858.0
2019-03-22 15:25:00,86.23,86.26,86.13,86.14,63102.0,72.8676,72.8929,72.7831,72.7915,63102.0
2019-03-22 15:30:00,86.14,86.15,85.98,86.01,320283.0,72.7915,72.8,72.6563,72.6817,320283.0
2019-03-22 15:35:00,86.0,86.05,85.94,85.95,241932.0,72.6732,72.7155,72.6225,72.631,241932.0
2019-03-22 15:40:00,85.95,85.98,85.9,85.91,183102.0,72.631,72.6563,72.5887,72.5972,183102.0
2019-03-22 15:45:00,85.92,86.03,85.92,85.99,177451.0,72.6056,72.6986,72.6056,72.6648,177451.0
2019-03-22 15:50:00,86.0,86.0,85.89,85.91,228879.0,72.6732,72.6732,72.5803,72.5972,228879.0
2019-03-22 15:55:00,85.9,85.98,85.82,85.84,613497.0,72.5887,72.6563,72.5211,72.538,613497.0
2019-03-25 09:30:00,85.99,86.06,85.56,85.59,120390.0,72.6648,72.7239,72.3014,72.3268,120390.0
2019-03-25 09:35:00,85.61,85.85,85.57,85.68,189933.0,72.3437,72.5465,72.3099,72.4028,189933.0
2019-03-25 09:40:00,85.69,85.81,85.65,85.69,110001.0,72.4113,72.5127,72.3775,72.4113,110001.0
2019-03-25 09:45:00,85.69,85.75,85.58,85.75,136925.0,72.4113,72.462,72.3183,72.462,136925.0
2019-03-25 09:50:00,85.76,85.8,85.69,85.74,103342.0,72.4704,72.5042,72.4113,72.4535,103342.0
2019-03-25 09:55:00,85.74,85.81,85.71,85.73,52179.0,72.4535,72.5127,72.4282,72.4451,52179.0
2019-03-25 10:00:00,85.72,85.76,85.63,85.72,105155.0,72.4366,72.4704,72.3606,72.4366,105155.0
2019-03-25 10:05:00,85.71,85.73,85.67,85.68,80848.0,72.4282,72.4451,72.3944,72.4028,80848.0
2019-03-25 10:10:00,85.67,85.68,85.55,85.57,61342.0,72.3944,72.4028,72.293,72.3099,61342.0
2019-03-25 10:15:00,85.56,85.61,85.54,85.54,58712.0,72.3014,72.3437,72.2845,72.2845,58712.0
2019-03-25 10:20:00,85.53,85.53,85.39,85.46,49507.0,72.276,72.276,72.1577,72.2169,49507.0
2019-03-25 10:25:00,85.46,85.5,85.43,85.49,47671.0,72.2169,72.2507,72.1915,72.2422,47671.0
2019-03-25 10:30:00,85.49,85.66,85.49,85.63,113460.0,72.2422,72.3859,72.2422,72.3606,113460.0
2019-03-25 10:35:00,85.64,85.71,85.62,85.64,97276.0,72.369,72.4282,72.3521,72.369,97276.0
2019-03-25 10:40:00,85.63,85.73,85.62,85.73,48234.0,72.3606,72.4451,72.3521,72.4451,48234.0
2019-03-25 10:45:00,85.73,85.79,85.7,85.77,43757.0,72.4451,72.4958,72.4197,72.4789,43757.0
2019-03-25 10:50:00,85.78,85.98,85.78,85.91,78611.0,72.4873,72.6563,72.4873,72.5972,78611.0
2019-03-25 10:55:00,85.93,85.97,85.9,85.91,55740.0,72.6141,72.6479,72.5887,72.5972,55740.0
2019-03-25 11:00:00,85.9,85.96,85.9,85.91,23743.0,72.5887,72.6394,72.5887,72.5972,23743.0
2019-03-25 11:05:00,85.91,86.07,85.91,86.0,52348.0,72.5972,72.7324,72.5972,72.6732,52348.0
2019-03-25 11:10:00,86.0,86.06,85.93,86.06,52572.0,72.6732,72.7239,72.6141,72.7239,52572.0
2019-03-25 11:15:00,86.06,86.17,86.03,86.17,58135.0,72.7239,72.8169,72.6986,72.8169,58135.0
2019-03-25 11:20:00,86.16,86.18,86.02,86.04,37600.0,72.8084,72.8253,72.6901,72.707,37600.0
2019-03-25 11:25:00,86.05,86.18,86.05,86.16,19479.0,72.7155,72.8253,72.7155,72.8084,19479.0
2019-03-25 11:30:00,86.16,86.18,86.08,86.12,35607.0,72.8084,72.8253,72.7408,72.7746,35607.0
2019-03-25 11:35:00,86.12,86.19,86.11,86.13,77144.0,72.7746,72.8338,72.7662,72.7831,77144.0
2019-03-25 11:40:00,86.14,86.14,85.99,86.0,75610.0,72.7915,72.7915,72.6648,72.6732,75610.0
2019-03-25 11:45:00,86.01,86.03,85.89,85.91,42755.0,72.6817,72.6986,72.5803,72.5972,42755.0
2019-03-25 11:50:00,85.9,85.98,85.89,85.97,32216.0,72.5887,72.6563,72.5803,72.6479,32216.0
2019-03-25 11:55:00,85.96,85.98,85.92,85.94,47006.0,72.6394,72.6563,72.6056,72.6225,47006.0
2019-03-25 12:00:00,85.94,86.09,85.92,86.09,35820.0,72.6225,72.7493,72.6056,72.7493,35820.0
2019-03-25 12:05:00,86.08,86.13,86.06,86.06,44127.0,72.7408,72.7831,72.7239,72.7239,44127.0
2019-03-25 12:10:00,86.06,86.09,86.01,86.04,87711.0,72.7239,72.7493,72.6817,72.707,87711.0
2019-03-25 12:15:00,86.04,86.06,86.0,86.06,34555.0,72.707,72.7239,72.6732,72.7239,34555.0
2019-03-25 12:20:00,86.07,86.11,86.04,86.1,30591.0,72.7324,72.7662,72.707,72.7577,30591.0
2019-03-25 12:25:00,86.1,86.12,86.06,86.1,38887.0,72.7577,72.7746,72.7239,72.7577,38887.0
2019-03-25 12:30:00,86.09,86.12,86.03,86.05,44361.0,72.7493,72.7746,72.6986,72.7155,44361.0
2019-03-25 12:35:00,86.04,86.05,85.97,86.02,44032.0,72.707,72.7155,72.6479,72.6901,44032.0
2019-03-25 12:40:00,86.02,86.03,85.96,85.99,56645.0,72.6901,72.6986,72.6394,72.6648,56645.0
2019-03-25 12:45:00,85.98,86.03,85.97,86.02,21191.0,72.6563,72.6986,72.6479,72.6901,21191.0
2019-03-25 12:50:00,86.02,86.06,86.0,86.06,80157.0,72.6901,72.7239,72.6732,72.7239,80157.0
2019-03-25 12:55:00,86.06,86.14,86.06,86.13,108603.0,72.7239,72.7915,72.7239,72.7831,108603.0
2019-03-25 13:00:00,86.13,86.14,86.03,86.04,51222.0,72.7831,72.7915,72.6986,72.707,51222.0
2019-03-25 13:05:00,86.04,86.1,86.03,86.06,30566.0,72.707,72.7577,72.6986,72.7239,30566.0
2019-03-25 13:10:00,86.05,86.12,86.04,86.11,78057.0,72.7155,72.7746,72.707,72.7662,78057.0
2019-03-25 13:15:00,86.1,86.1,86.05,86.08,19643.0,72.7577,72.7577,72.7155,72.7408,19643.0
2019-03-25 13:20:00,86.07,86.07,86.0,86.03,20560.0,72.7324,72.7324,72.6732,72.6986,20560.0
2019-03-25 13:25:00,86.03,86.07,86.0,86.02,41295.0,72.6986,72.7324,72.6732,72.6901,41295.0
2019-03-25 13:30:00,86.02,86.02,85.96,85.98,44561.0,72.6901,72.6901,72.6394,72.6563,44561.0
2019-03-25 13:35:00,85.97,86.0,85.95,85.96,78722.0,72.6479,72.6732,72.631,72.6394,78722.0
2019-03-25 13:40:00,85.95,85.98,85.91,85.92,50102.0,72.631,72.6563,72.5972,72.6056,50102.0
2019-03-25 13:45:00,85.92,85.92,85.88,85.91,32971.0,72.6056,72.6056,72.5718,72.5972,32971.0
2019-03-25 13:50:00,85.91,85.92,85.87,85.87,29212.0,72.5972,72.6056,72.5634,72.5634,29212.0
2019-03-25 13:55:00,85.87,85.93,85.85,85.93,29998.0,72.5634,72.6141,72.5465,72.6141,29998.0
2019-03-25 14:00:00,85.92,86.03,85.92,86.0,31527.0,72.6056,72.6986,72.6056,72.6732,31527.0
2019-03-25 14:05:00,86.0,86.0,85.95,85.98,30338.0,72.6732,72.6732,72.631,72.6563,30338.0
2019-03-25 14:10:00,85.99,86.06,85.98,86.04,66397.0,72.6648,72.7239,72.6563,72.707,66397.0
2019-03-25 14:15:00,86.04,86.08,85.97,86.01,21304.0,72.707,72.7408,72.6479,72.6817,21304.0
2019-03-25 14:20:00,86.02,86.04,86.0,86.01,31522.0,72.6901,72.707,72.6732,72.6817,31522.0
2019-03-25 14:25:00,86.01,86.06,86.01,86.04,39004.0,72.6817,72.7239,72.6817,72.707,39004.0
2019-03-25 14:30:00,86.05,86.1,86.04,86.06,32605.0,72.7155,72.7577,72.707,72.7239,32605.0
2019-03-25 14:35:00,86.06,86.08,86.03,86.07,41007.0,72.7239,72.7408,72.6986,72.7324,41007.0
2019-03-25 14:40:00,86.06,86.11,86.05,86.08,70585.0,72.7239,72.7662,72.7155,72.7408,70585.0
2019-03-25 14:45:00,86.08,86.11,86.05,86.08,35527.0,72.7408,72.7662,72.7155,72.7408,35527.0
2019-03-25 14:50:00,86.08,86.09,86.05,86.08,34414.0,72.7408,72.7493,72.7155,72.7408,34414.0
2019-03-25 14:55:00,86.09,86.16,86.08,86.14,50719.0,72.7493,72.8084,72.7408,72.7915,50719.0
2019-03-25 15:00:00,86.14,86.16,86.03,86.04,80397.0,72.7915,72.8084,72.6986,72.707,80397.0
2019-03-25 15:05:00,86.05,86.07,86.01,86.07,32966.0,72.7155,72.7324,72.6817,72.7324,32966.0
2019-03-25 15:10:00,86.06,86.15,86.06,86.13,54721.0,72.7239,72.8,72.7239,72.7831,54721.0
2019-03-25 15:15:00,86.13,86.13,86.05,86.05,29204.0,72.7831,72.7831,72.7155,72.7155,29204.0
2019-03-25 15:20:00,86.06,86.13,86.04,86.1,60531.0,72.7239,72.7831,72.707,72.7577,60531.0
2019-03-25 15:25:00,86.11,86.15,86.03,86.03,82632.0,72.7662,72.8,72.6986,72.6986,82632.0
2019-03-25 15:30:00,86.03,86.06,85.92,85.93,89866.0,72.6986,72.7239,72.6056,72.6141,89866.0
2019-03-25 15:35:00,85.94,86.0,85.9,85.9,76360.0,72.6225,72.6732,72.5887,72.5887,76360.0
2019-03-25 15:40:00,85.91,85.96,85.87,85.96,84992.0,72.5972,72.6394,72.5634,72.6394,84992.0
2019-03-25 15:45:00,85.95,85.96,85.84,85.84,126503.0,72.631,72.6394,72.538,72.538,126503.0
2019-03-25 15:50:00,85.84,85.92,85.84,85.91,171267.0,72.538,72.6056,72.538,72.5972,171267.0
2019-03-25 15:55:00,85.9,85.93,85.83,85.9,509594.0,72.5887,72.6141,72.5296,72.5887,509594.0
2019-03-26 09:30:00,86.09,86.24,85.92,86.11,378696.0,72.7493,72.876,72.6056,72.7662,378696.0
2019-03-26 09:35:00,86.11,86.24,86.08,86.21,86566.0,72.7662,72.876,72.7408,72.8507,86566.0
2019-03-26 09:40:00,86.22,86.28,86.2,86.22,159433.0,72.8591,72.9098,72.8422,72.8591,159433.0
2019-03-26 09:45:00,86.24,86.31,86.24,86.26,69456.0,72.876,72.9352,72.876,72.8929,69456.0
2019-03-26 09:50:00,86.26,86.32,86.21,86.23,111391.0,72.8929,72.9436,72.8507,72.8676,111391.0
2019-03-26 09:55:00,86.22,86.22,86.13,86.13,52298.0,72.8591,72.8591,72.7831,72.7831,52298.0
2019-03-26 10:00:00,86.14,86.28,86.11,86.27,57603.0,72.7915,72.9098,72.7662,72.9014,57603.0
2019-03-26 10:05:00,86.27,86.35,86.24,86.32,78586.0,72.9014,72.969,72.876,72.9436,78586.0
2019-03-26 10:10:00,86.3,86.32,86.25,86.3,20893.0,72.9267,72.9436,72.8845,72.9267,20893.0
2019-03-26 10:15:00,86.3,86.32,86.21,86.24,26743.0,72.9267,72.9436,72.8507,72.876,26743.0
2019-03-26 10:20:00,86.24,86.24,86.19,86.2,31138.0,72.876,72.876,72.8338,72.8422,31138.0
2019-03-26 10:25:00,86.2,86.27,86.19,86.23,21485.0,72.8422,72.9014,72.8338,72.8676,21485.0
2019-03-26 10:30:00,86.23,86.31,86.23,86.31,22851.0,72.8676,72.9352,72.8676,72.9352,22851.0
2019-03-26 10:35:00,86.3,86.37,86.29,86.36,68455.0,72.9267,72.9859,72.9183,72.9774,68455.0
2019-03-26 10:40:00,86.37,86.38,86.23,86.23,81808.0,72.9859,72.9943,72.8676,72.8676,81808.0
2019-03-26 10:45:00,86.23,86.25,86.16,86.23,33405.0,72.8676,72.8845,72.8084,72.8676,33405.0
2019-03-26 10:50:00,86.23,86.34,86.23,86.33,33399.0,72.8676,72.9605,72.8676,72.9521,33399.0
2019-03-26 10:55:00,86.33,86.39,86.33,86.35,28785.0,72.9521,73.0028,72.9521,72.969,28785.0
2019-03-26 11:00:00,86.35,86.43,86.34,86.43,29266.0,72.969,73.0366,72.9605,73.0366,29266.0
2019-03-26 11:05:00,86.43,86.43,86.34,86.35,24284.0,73.0366,73.0366,72.9605,72.969,24284.0
2019-03-26 11:10:00,86.35,86.39,86.33,86.36,31218.0,72.969,73.0028,72.9521,72.9774,31218.0
2019-03-26 11:15:00,86.35,86.42,86.35,86.37,54384.0,72.969,73.0281,72.969,72.9859,54384.0
2019-03-26 11:20:00,86.38,86.41,86.35,86.36,28188.0,72.9943,73.0197,72.969,72.9774,28188.0
2019-03-26 11:25:00,86.36,86.39,86.32,86.38,17019.0,72.9774,73.0028,72.9436,72.9943,17019.0
2019-03-26 11:30:00,86.38,86.43,86.37,86.43,42012.0,72.9943,73.0366,72.9859,73.0366,42012.0
2019-03-26 11:35:00,86.42,86.42,86.38,86.38,32042.0,73.0281,73.0281,72.9943,72.9943,32042.0
2019-03-26 11:40:00,86.37,86.43,86.37,86.4,27184.0,72.9859,73.0366,72.9859,73.0112,27184.0
2019-03-26 11:45:00,86.39,86.4,86.35,86.4,29024.0,73.0028,73.0112,72.969,73.0112,29024.0
2019-03-26 11:50:00,86.39,86.39,86.26,86.27,29154.0,73.0028,73.0028,72.8929,72.9014,29154.0
2019-03-26 11:55:00,86.26,86.28,86.18,86.22,55690.0,72.8929,72.9098,72.8253,72.8591,55690.0
2019-03-26 12:00:00,86.22,86.26,86.21,86.25,21211.0,72.8591,72.8929,72.8507,72.8845,21211.0
2019-03-26 12:05:00,86.25,86.26,86.19,86.21,23804.0,72.8845,72.8929,72.8338,72.8507,23804.0
2019-03-26 12:10:00,86.21,86.24,86.18,86.21,16353.0,72.8507,72.876,72.8253,72.8507,16353.0
2019-03-26 12:15:00,86.2,86.23,86.18,86.18,17119.0,72.8422,72.8676,72.8253,72.8253,17119.0
2019-03-26 12:20:00,86.19,86.19,86.07,86.12,18737.0,72.8338,72.8338,72.7324,72.7746,18737.0
2019-03-26 12:25:00,86.12,86.15,86.11,86.13,43814.0,72.7746,72.8,72.7662,72.7831,43814.0
2019-03-26 12:30:00,86.14,86.2,86.13,86.16,66637.0,72.7915,72.8422,72.7831,72.8084,66637.0
2019-03-26 12:35:00,86.16,86.18,86.14,86.14,19952.0,72.8084,72.8253,72.7915,72.7915,19952.0
2019-03-26 12:40:00,86.14,86.14,86.1,86.11,37832.0,72.7915,72.7915,72.7577,72.7662,37832.0
2019-03-26 12:45:00,86.11,86.12,86.05,86.06,21764.0,72.7662,72.7746,72.7155,72.7239,21764.0
2019-03-26 12:50:00,86.06,86.11,86.06,86.08,15759.0,72.7239,72.7662,72.7239,72.7408,15759.0
2019-03-26 12:55:00,86.08,86.08,86.01,86.03,25683.0,72.7408,72.7408,72.6817,72.6986,25683.0
2019-03-26 13:00:00,86.03,86.11,86.03,86.11,46971.0,72.6986,72.7662,72.6986,72.7662,46971.0
2019-03-26 13:05:00,86.11,86.15,86.07,86.12,20260.0,72.7662,72.8,72.7324,72.7746,20260.0
2019-03-26 13:10:00,86.12,86.14,86.11,86.13,25241.0,72.7746,72.7915,72.7662,72.7831,25241.0
2019-03-26 13:15:00,86.13,86.15,86.09,86.14,50424.0,72.7831,72.8,72.7493,72.7915,50424.0
2019-03-26 13:20:00,86.14,86.14,86.1,86.14,37059.0,72.7915,72.7915,72.7577,72.7915,37059.0
2019-03-26 13:25:00,86.14,86.14,86.09,86.09,21118.0,72.7915,72.7915,72.7493,72.7493,21118.0
2019-03-26 13:30:00,86.09,86.14,86.09,86.14,25257.0,72.7493,72.7915,72.7493,72.7915,25257.0
2019-03-26 13:35:00,86.13,86.13,86.07,86.1,30860.0,72.7831,72.7831,72.7324,72.7577,30860.0
2019-03-26 13:40:00,86.11,86.15,86.1,86.13,19905.0,72.7662,72.8,72.7577,72.7831,19905.0
2019-03-26 13:45:00,86.12,86.14,86.1,86.1,25774.0,72.7746,72.7915,72.7577,72.7577,25774.0
2019-03-26 13:50:00,86.1,86.12,86.07,86.07,15112.0,72.7577,72.7746,72.7324,72.7324,15112.0
2019-03-26 13:55:00,86.07,86.1,86.06,86.09,26123.0,72.7324,72.7577,72.7239,72.7493,26123.0
2019-03-26 14:00:00,86.07,86.12,86.07,86.11,33393.0,72.7324,72.7746,72.7324,72.7662,33393.0
2019-03-26 14:05:00,86.1,86.13,86.08,86.08,93504.0,72.7577,72.7831,72.7408,72.7408,93504.0
2019-03-26 14:10:00,86.08,86.1,86.04,86.09,34014.0,72.7408,72.7577,72.707,72.7493,34014.0
2019-03-26 14:15:00,86.09,86.15,86.08,86.13,40412.0,72.7493,72.8,72.7408,72.7831,40412.0
2019-03-26 14:20:00,86.11,86.12,86.06,86.08,26160.0,72.7662,72.7746,72.7239,72.7408,26160.0
2019-03-26 14:25:00,86.09,86.15,86.09,86.12,23324.0,72.7493,72.8,72.7493,72.7746,23324.0
2019-03-26 14:30:00,86.12,86.12,86.05,86.09,16978.0,72.7746,72.7746,72.7155,72.7493,16978.0
2019-03-26 14:35:00,86.1,86.17,86.1,86.17,38625.0,72.7577,72.8169,72.7577,72.8169,38625.0
2019-03-26 14:40:00,86.17,86.25,86.17,86.25,34113.0,72.8169,72.8845,72.8169,72.8845,34113.0
2019-03-26 14:45:00,86.24,86.27,86.21,86.25,38161.0,72.876,72.9014,72.8507,72.8845,38161.0
2019-03-26 14:50:00,86.24,86.26,86.16,86.16,77836.0,72.876,72.8929,72.8084,72.8084,77836.0
2019-03-26 14:55:00,86.16,86.25,86.15,86.24,71769.0,72.8084,72.8845,72.8,72.876,71769.0
2019-03-26 15:00:00,86.24,86.31,86.24,86.3,51583.0,72.876,72.9352,72.876,72.9267,51583.0
2019-03-26 15:05:00,86.29,86.36,86.26,86.32,57759.0,72.9183,72.9774,72.8929,72.9436,57759.0
2019-03-26 15:10:00,86.32,86.38,86.31,86.33,49116.0,72.9436,72.9943,72.9352,72.9521,49116.0
2019-03-26 15:15:00,86.33,86.35,86.29,86.29,29739.0,72.9521,72.969,72.9183,72.9183,29739.0
2019-03-26 15:20:00,86.29,86.34,86.28,86.31,39062.0,72.9183,72.9605,72.9098,72.9352,39062.0
2019-03-26 15:25:00,86.29,86.3,86.26,86.28,43982.0,72.9183,72.9267,72.8929,72.9098,43982.0
2019-03-26 15:30:00,86.28,86.3,86.15,86.16,103577.0,72.9098,72.9267,72.8,72.8084,103577.0
2019-03-26 15:35:00,86.16,86.3,86.15,86.29,82753.0,72.8084,72.9267,72.8,72.9183,82753.0
2019-03-26 15:40:00,86.28,86.34,86.27,86.32,108496.0,72.9098,72.9605,72.9014,72.9436,108496.0
2019-03-26 15:45:00,86.32,86.39,86.3,86.38,148458.0,72.9436,73.0028,72.9267,72.9943,148458.0
2019-03-26 15:50:00,86.39,86.43,86.37,86.43,271811.0,73.0028,73.0366,72.9859,73.0366,271811.0
2019-03-26 15:55:00,86.43,86.57,86.4,86.54,500577.0,73.0366,73.1549,73.0112,73.1295,500577.0
2019-03-27 09:30:00,86.62,86.78,86.62,86.75,131386.0,73.1971,73.3323,73.1971,73.307,131386.0
2019-03-27 09:35:00,86.76,86.76,86.46,86.5,362765.0,73.3154,73.3154,73.0619,73.0957,362765.0
2019-03-27 09:40:00,86.49,86.56,86.46,86.49,106995.0,73.0873,73.1464,73.0619,73.0873,106995.0
2019-03-27 09:45:00,86.48,86.63,86.41,86.61,71193.0,73.0788,73.2056,73.0197,73.1887,71193.0
2019-03-27 09:50:00,86.62,86.72,86.55,86.55,57333.0,73.1971,73.2816,73.138,73.138,57333.0
2019-03-27 09:55:00,86.54,86.58,86.47,86.49,96590.0,73.1295,73.1633,73.0704,73.0873,96590.0
2019-03-27 10:00:00,86.51,86.65,86.49,86.59,68392.0,73.1042,73.2225,73.0873,73.1718,68392.0
2019-03-27 10:05:00,86.59,86.59,86.5,86.58,44064.0,73.1718,73.1718,73.0957,73.1633,44064.0
2019-03-27 10:10:00,86.58,86.6,86.51,86.59,37850.0,73.1633,73.1802,73.1042,73.1718,37850.0
2019-03-27 10:15:00,86.59,86.62,86.55,86.61,15678.0,73.1718,73.1971,73.138,73.1887,15678.0
2019-03-27 10:20:00,86.61,86.63,86.55,86.58,44557.0,73.1887,73.2056,73.138,73.1633,44557.0
2019-03-27 10:25:00,86.59,86.62,86.56,86.59,26849.0,73.1718,73.1971,73.1464,73.1718,26849.0
2019-03-27 10:30:00,86.58,86.64,86.56,86.63,45588.0,73.1633,73.214,73.1464,73.2056,45588.0
2019-03-27 10:35:00,86.63,86.66,86.58,86.58,37692.0,73.2056,73.2309,73.1633,73.1633,37692.0
2019-03-27 10:40:00,86.57,86.61,86.51,86.52,37886.0,73.1549,73.1887,73.1042,73.1126,37886.0
2019-03-27 10:45:00,86.51,86.51,86.4,86.41,41981.0,73.1042,73.1042,73.0112,73.0197,41981.0
2019-03-27 10:50:00,86.4,86.4,86.25,86.28,92954.0,73.0112,73.0112,72.8845,72.9098,92954.0
2019-03-27 10:55:00,86.27,86.28,86.2,86.23,36796.0,72.9014,72.9098,72.8422,72.8676,36796.0
2019-03-27 11:00:00,86.22,86.29,86.2,86.22,43730.0,72.8591,72.9183,72.8422,72.8591,43730.0
2019-03-27 11:05:00,86.22,86.27,86.19,86.22,92603.0,72.8591,72.9014,72.8338,72.8591,92603.0
2019-03-27 11:10:00,86.22,86.24,86.06,86.08,57325.0,72.8591,72.876,72.7239,72.7408,57325.0
2019-03-27 11:15:00,86.07,86.09,85.96,86.02,51398.0,72.7324,72.7493,72.6394,72.6901,51398.0
2019-03-27 11:20:00,86.02,86.05,85.99,86.03,20593.0,72.6901,72.7155,72.6648,72.6986,20593.0
2019-03-27 11:25:00,86.03,86.04,85.94,85.95,75476.0,72.6986,72.707,72.6225,72.631,75476.0
2019-03-27 11:30:00,85.95,85.97,85.79,85.8,71057.0,72.631,72.6479,72.4958,72.5042,71057.0
2019-03-27 11:35:00,85.8,85.95,85.75,85.95,84561.0,72.5042,72.631,72.462,72.631,84561.0
2019-03-27 11:40:00,85.95,85.98,85.86,85.88,46196.0,72.631,72.6563,72.5549,72.5718,46196.0
2019-03-27 11:45:00,85.88,86.0,85.88,85.94,62648.0,72.5718,72.6732,72.5718,72.6225,62648.0
2019-03-27 11:50:00,85.94,85.98,85.89,85.94,66646.0,72.6225,72.6563,72.5803,72.6225,66646.0
2019-03-27 11:55:00,85.94,86.08,85.91,86.06,97636.0,72.6225,72.7408,72.5972,72.7239,97636.0
2019-03-27 12:00:00,86.07,86.08,85.97,86.06,78659.0,72.7324,72.7408,72.6479,72.7239,78659.0
2019-03-27 12:05:00,86.06,86.08,86.02,86.03,95794.0,72.7239,72.7408,72.6901,72.6986,95794.0
2019-03-27 12:10:00,86.04,86.13,86.01,86.08,56077.0,72.707,72.7831,72.6817,72.7408,56077.0
2019-03-27 12:15:00,86.08,86.12,86.05,86.11,20737.0,72.7408,72.7746,72.7155,72.7662,20737.0
2019-03-27 12:20:00,86.12,86.13,86.07,86.11,48624.0,72.7746,72.7831,72.7324,72.7662,48624.0
2019-03-27 12:25:00,86.11,86.11,86.01,86.05,41584.0,72.7662,72.7662,72.6817,72.7155,41584.0
2019-03-27 12:30:00,86.05,86.08,86.03,86.06,25005.0,72.7155,72.7408,72.6986,72.7239,25005.0
2019-03-27 12:35:00,86.07,86.13,86.04,86.13,31446.0,72.7324,72.7831,72.707,72.7831,31446.0
2019-03-27 12:40:00,86.13,86.18,86.11,86.17,18863.0,72.7831,72.8253,72.7662,72.8169,18863.0
2019-03-27 12:45:00,86.19,86.23,86.18,86.21,24444.0,72.8338,72.8676,72.8253,72.8507,24444.0
2019-03-27 12:50:00,86.21,86.31,86.2,86.3,49258.0,72.8507,72.9352,72.8422,72.9267,49258.0
2019-03-27 12:55:00,86.31,86.32,86.25,86.25,17993.0,72.9352,72.9436,72.8845,72.8845,17993.0
2019-03-27 13:00:00,86.26,86.26,86.17,86.19,30797.0,72.8929,72.8929,72.8169,72.8338,30797.0
2019-03-27 13:05:00,86.2,86.23,86.2,86.2,41039.0,72.8422,72.8676,72.8422,72.8422,41039.0
2019-03-27 13:10:00,86.19,86.27,86.18,86.27,96342.0,72.8338,72.9014,72.8253,72.9014,96342.0
2019-03-27 13:15:00,86.26,86.35,86.25,86.35,76623.0,72.8929,72.969,72.8845,72.969,76623.0
2019-03-27 13:20:00,86.34,86.4,86.33,86.36,21810.0,72.9605,73.0112,72.9521,72.9774,21810.0
2019-03-27 13:25:00,86.37,86.4,86.32,86.34,37016.0,72.9859,73.0112,72.9436,72.9605,37016.0
2019-03-27 13:30:00,86.34,86.36,86.28,86.28,35287.0,72.9605,72.9774,72.9098,72.9098,35287.0
2019-03-27 13:35:00,86.28,86.29,86.25,86.29,99999.0,72.9098,72.9183,72.8845,72.9183,99999.0
2019-03-27 13:40:00,86.3,86.34,86.29,86.33,98060.0,72.9267,72.9605,72.9183,72.9521,98060.0
2019-03-27 13:45:00,86.34,86.37,86.33,86.35,77469.0,72.9605,72.9859,72.9521,72.969,77469.0
2019-03-27 13:50:00,86.36,86.41,86.35,86.41,33541.0,72.9774,73.0197,72.969,73.0197,33541.0
2019-03-27 13:55:00,86.41,86.42,86.34,86.34,32264.0,73.0197,73.0281,72.9605,72.9605,32264.0
2019-03-27 14:00:00,86.35,86.36,86.31,86.34,40139.0,72.969,72.9774,72.9352,72.9605,40139.0
2019-03-27 14:05:00,86.34,86.36,86.32,86.36,15849.0,72.9605,72.9774,72.9436,72.9774,15849.0
2019-03-27 14:10:00,86.36,86.45,86.34,86.44,53801.0,72.9774,73.0535,72.9605,73.045,53801.0
2019-03-27 14:15:00,86.43,86.46,86.42,86.42,18456.0,73.0366,73.0619,73.0281,73.0281,18456.0
2019-03-27 14:20:00,86.42,86.43,86.39,86.43,41144.0,73.0281,73.0366,73.0028,73.0366,41144.0
2019-03-27 14:25:00,86.42,86.43,86.39,86.41,30511.0,73.0281,73.0366,73.0028,73.0197,30511.0
2019-03-27 14:30:00,86.41,86.44,86.35,86.36,45973.0,73.0197,73.045,72.969,72.9774,45973.0
2019-03-27 14:35:00,86.36,86.36,86.27,86.28,69984.0,72.9774,72.9774,72.9014,72.9098,69984.0
2019-03-27 14:40:00,86.27,86.35,86.27,86.34,59846.0,72.9014,72.969,72.9014,72.9605,59846.0
2019-03-27 14:45:00,86.34,86.36,86.28,86.31,51962.0,72.9605,72.9774,72.9098,72.9352,51962.0
2019-03-27 14:50:00,86.3,86.35,86.28,86.29,27076.0,72.9267,72.969,72.9098,72.9183,27076.0
2019-03-27 14:55:00,86.3,86.33,86.27,86.28,41700.0,72.9267,72.9521,72.9014,72.9098,41700.0
2019-03-27 15:00:00,86.28,86.3,86.21,86.24,54523.0,72.9098,72.9267,72.8507,72.876,54523.0
2019-03-27 15:05:00,86.24,86.26,86.18,86.2,40094.0,72.876,72.8929,72.8253,72.8422,40094.0
2019-03-27 15:10:00,86.21,86.28,86.19,86.19,40308.0,72.8507,72.9098,72.8338,72.8338,40308.0
2019-03-27 15:15:00,86.19,86.27,86.19,86.27,19938.0,72.8338,72.9014,72.8338,72.9014,19938.0
2019-03-27 15:20:00,86.28,86.33,86.25,86.3,29635.0,72.9098,72.9521,72.8845,72.9267,29635.0
2019-03-27 15:25:00,86.3,86.32,86.28,86.31,57581.0,72.9267,72.9436,72.9098,72.9352,57581.0
2019-03-27 15:30:00,86.31,86.41,86.31,86.41,48071.0,72.9352,73.0197,72.9352,73.0197,48071.0
2019-03-27 15:35:00,86.41,86.42,86.35,86.39,49058.0,73.0197,73.0281,72.969,73.0028,49058.0
2019-03-27 15:40:00,86.39,86.43,86.39,86.4,182376.0,73.0028,73.0366,73.0028,73.0112,182376.0
2019-03-27 15:45:00,86.41,86.48,86.38,86.39,212819.0,73.0197,73.0788,72.9943,73.0028,212819.0
2019-03-27 15:50:00,86.39,86.4,86.25,86.25,243485.0,73.0028,73.0112,72.8845,72.8845,243485.0
2019-03-27 15:55:00,86.25,86.32,86.23,86.3,622230.0,72.8845,72.9436,72.8676,72.9267,622230.0
2019-03-28 09:30:00,86.46,86.59,86.39,86.45,134702.0,73.0619,73.1718,73.0028,73.0535,134702.0
2019-03-28 09:35:00,86.45,86.64,86.44,86.61,165902.0,73.0535,73.214,73.045,73.1887,165902.0
2019-03-28 09:40:00,86.62,86.74,86.55,86.59,83833.0,73.1971,73.2985,73.138,73.1718,83833.0
2019-03-28 09:45:00,86.62,86.68,86.58,86.66,84502.0,73.1971,73.2478,73.1633,73.2309,84502.0
2019-03-28 09:50:00,86.67,86.76,86.67,86.69,42193.0,73.2394,73.3154,73.2394,73.2563,42193.0
2019-03-28 09:55:00,86.68,86.74,86.65,86.7,25732.0,73.2478,73.2985,73.2225,73.2647,25732.0
2019-03-28 10:00:00,86.71,86.74,86.67,86.72,109211.0,73.2732,73.2985,73.2394,73.2816,109211.0
2019-03-28 10:05:00,86.73,86.75,86.64,86.72,122811.0,73.2901,73.307,73.214,73.2816,122811.0
2019-03-28 10:10:00,86.73,86.78,86.7,86.7,95136.0,73.2901,73.3323,73.2647,73.2647,95136.0
2019-03-28 10:15:00,86.71,86.71,86.6,86.65,151684.0,73.2732,73.2732,73.1802,73.2225,151684.0
2019-03-28 10:20:00,86.66,86.72,86.66,86.69,39242.0,73.2309,73.2816,73.2309,73.2563,39242.0
2019-03-28 10:25:00,86.69,86.71,86.66,86.67,50065.0,73.2563,73.2732,73.2309,73.2394,50065.0
2019-03-28 10:30:00,86.65,86.7,86.65,86.66,66785.0,73.2225,73.2647,73.2225,73.2309,66785.0
2019-03-28 10:35:00,86.66,86.68,86.56,86.56,58172.0,73.2309,73.2478,73.1464,73.1464,58172.0
2019-03-28 10:40:00,86.56,86.61,86.53,86.54,46157.0,73.1464,73.1887,73.1211,73.1295,46157.0
2019-03-28 10:45:00,86.55,86.57,86.46,86.49,38411.0,73.138,73.1549,73.0619,73.0873,38411.0
2019-03-28 10:50:00,86.48,86.48,86.41,86.44,95412.0,73.0788,73.0788,73.0197,73.045,95412.0
2019-03-28 10:55:00,86.45,86.46,86.38,86.39,137563.0,73.0535,73.0619,72.9943,73.0028,137563.0
2019-03-28 11:00:00,86.4,86.45,86.32,86.45,109635.0,73.0112,73.0535,72.9436,73.0535,109635.0
2019-03-28 11:05:00,86.44,86.47,86.41,86.42,98853.0,73.045,73.0704,73.0197,73.0281,98853.0
2019-03-28 11:10:00,86.41,86.48,86.39,86.42,59356.0,73.0197,73.0788,73.0028,73.0281,59356.0
2019-03-28 11:15:00,86.42,86.46,86.37,86.37,31068.0,73.0281,73.0619,72.9859,72.9859,31068.0
2019-03-28 11:20:00,86.37,86.4,86.32,86.35,52352.0,72.9859,73.0112,72.9436,72.969,52352.0
2019-03-28 11:25:00,86.36,86.37,86.29,86.31,61414.0,72.9774,72.9859,72.9183,72.9352,61414.0
2019-03-28 11:30:00,86.3,86.33,86.29,86.3,121181.0,72.9267,72.9521,72.9183,72.9267,121181.0
2019-03-28 11:35:00,86.29,86.43,86.28,86.42,38264.0,72.9183,73.0366,72.9098,73.0281,38264.0
2019-03-28 11:40:00,86.41,86.44,86.38,86.42,79194.0,73.0197,73.045,72.9943,73.0281,79194.0
2019-03-28 11:45:00,86.42,86.45,86.36,86.44,53699.0,73.0281,73.0535,72.9774,73.045,53699.0
2019-03-28 11:50:00,86.45,86.46,86.37,86.39,26762.0,73.0535,73.0619,72.9859,73.0028,26762.0
2019-03-28 11:55:00,86.4,86.44,86.38,86.43,12044.0,73.0112,73.045,72.9943,73.0366,12044.0
2019-03-28 12:00:00,86.43,86.46,86.39,86.41,38622.0,73.0366,73.0619,73.0028,73.0197,38622.0
2019-03-28 12:05:00,86.4,86.41,86.33,86.34,24546.0,73.0112,73.0197,72.9521,72.9605,24546.0
2019-03-28 12:10:00,86.34,86.34,86.24,86.24,67748.0,72.9605,72.9605,72.876,72.876,67748.0
2019-03-28 12:15:00,86.24,86.32,86.23,86.31,85831.0,72.876,72.9436,72.8676,72.9352,85831.0
2019-03-28 12:20:00,86.32,86.4,86.31,86.39,71940.0,72.9436,73.0112,72.9352,73.0028,71940.0
2019-03-28 12:25:00,86.38,86.43,86.35,86.42,28830.0,72.9943,73.0366,72.969,73.0281,28830.0
2019-03-28 12:30:00,86.43,86.45,86.42,86.44,62176.0,73.0366,73.0535,73.0281,73.045,62176.0
2019-03-28 12:35:00,86.44,86.5,86.42,86.48,101366.0,73.045,73.0957,73.0281,73.0788,101366.0
2019-03-28 12:40:00,86.49,86.5,86.45,86.47,36548.0,73.0873,73.0957,73.0535,73.0704,36548.0
2019-03-28 12:45:00,86.47,86.49,86.39,86.4,31174.0,73.0704,73.0873,73.0028,73.0112,31174.0
2019-03-28 12:50:00,86.4,86.47,86.4,86.46,11013.0,73.0112,73.0704,73.0112,73.0619,11013.0
2019-03-28 12:55:00,86.46,86.49,86.45,86.48,67224.0,73.0619,73.0873,73.0535,73.0788,67224.0
2019-03-28 13:00:00,86.48,86.54,86.47,86.53,203910.0,73.0788,73.1295,73.0704,73.1211,203910.0
2019-03-28 13:05:00,86.53,86.58,86.5,86.58,67438.0,73.1211,73.1633,73.0957,73.1633,67438.0
2019-03-28 13:10:00,86.58,86.59,86.56,86.59,44146.0,73.1633,73.1718,73.1464,73.1718,44146.0
2019-03-28 13:15:00,86.58,86.58,86.55,86.56,191283.0,73.1633,73.1633,73.138,73.1464,191283.0
2019-03-28 13:20:00,86.57,86.59,86.56,86.58,61261.0,73.1549,73.1718,73.1464,73.1633,61261.0
2019-03-28 13:25:00,86.58,86.61,86.57,86.61,85198.0,73.1633,73.1887,73.1549,73.1887,85198.0
2019-03-28 13:30:00,86.6,86.64,86.58,86.59,66039.0,73.1802,73.214,73.1633,73.1718,66039.0
2019-03-28 13:35:00,86.59,86.59,86.56,86.58,13518.0,73.1718,73.1718,73.1464,73.1633,13518.0
2019-03-28 13:40:00,86.58,86.61,86.57,86.57,12605.0,73.1633,73.1887,73.1549,73.1549,12605.0
2019-03-28 13:45:00,86.56,86.61,86.56,86.61,10615.0,73.1464,73.1887,73.1464,73.1887,10615.0
2019-03-28 13:50:00,86.61,86.62,86.6,86.62,22939.0,73.1887,73.1971,73.1802,73.1971,22939.0
2019-03-28 13:55:00,86.63,86.65,86.62,86.63,15984.0,73.2056,73.2225,73.1971,73.2056,15984.0
2019-03-28 14:00:00,86.63,86.68,86.63,86.67,19878.0,73.2056,73.2478,73.2056,73.2394,19878.0
2019-03-28 14:05:00,86.67,86.69,86.63,86.65,17192.0,73.2394,73.2563,73.2056,73.2225,17192.0
2019-03-28 14:10:00,86.65,86.66,86.63,86.65,17185.0,73.2225,73.2309,73.2056,73.2225,17185.0
2019-03-28 14:15:00,86.66,86.66,86.62,86.63,15822.0,73.2309,73.2309,73.1971,73.2056,15822.0
2019-03-28 14:20:00,86.64,86.64,86.6,86.63,51919.0,73.214,73.214,73.1802,73.2056,51919.0
2019-03-28 14:25:00,86.64,86.66,86.62,86.66,35413.0,73.214,73.2309,73.1971,73.2309,35413.0
2019-03-28 14:30:00,86.65,86.66,86.58,86.59,28765.0,73.2225,73.2309,73.1633,73.1718,28765.0
2019-03-28 14:35:00,86.57,86.62,86.57,86.6,13318.0,73.1549,73.1971,73.1549,73.1802,13318.0
2019-03-28 14:40:00,86.6,86.66,86.59,86.66,14741.0,73.1802,73.2309,73.1718,73.2309,14741.0
2019-03-28 14:45:00,86.66,86.68,86.61,86.62,19302.0,73.2309,73.2478,73.1887,73.1971,19302.0
2019-03-28 14:50:00,86.61,86.62,86.57,86.58,43165.0,73.1887,73.1971,73.1549,73.1633,43165.0
2019-03-28 14:55:00,86.58,86.61,86.58,86.61,19218.0,73.1633,73.1887,73.1633,73.1887,19218.0
2019-03-28 15:00:00,86.61,86.65,86.58,86.64,40745.0,73.1887,73.2225,73.1633,73.214,40745.0
2019-03-28 15:05:00,86.65,86.7,86.64,86.68,25368.0,73.2225,73.2647,73.214,73.2478,25368.0
2019-03-28 15:10:00,86.68,86.74,86.68,86.73,67534.0,73.2478,73.2985,73.2478,73.2901,67534.0
2019-03-28 15:15:00,86.73,86.81,86.73,86.8,149974.0,73.2901,73.3577,73.2901,73.3492,149974.0
2019-03-28 15:20:00,86.8,86.82,86.78,86.78,74127.0,73.3492,73.3661,73.3323,73.3323,74127.0
2019-03-28 15:25:00,86.79,86.9,86.79,86.9,102844.0,73.3408,73.4338,73.3408,73.4338,102844.0
2019-03-28 15:30:00,86.91,87.0,86.91,87.0,255889.0,73.4422,73.5183,73.4422,73.5183,255889.0
2019-03-28 15:35:00,87.0,87.0,86.94,86.95,214875.0,73.5183,73.5183,73.4676,73.476,214875.0
2019-03-28 15:40:00,86.95,87.01,86.94,87.01,246100.0,73.476,73.5267,73.4676,73.5267,246100.0
2019-03-28 15:45:00,87.0,87.07,87.0,87.01,317032.0,73.5183,73.5774,73.5183,73.5267,317032.0
2019-03-28 15:50:00,87.0,87.03,86.97,87.0,264760.0,73.5183,73.5436,73.4929,73.5183,264760.0
2019-03-28 15:55:00,87.0,87.11,86.99,87.08,858644.0,73.5183,73.6112,73.5098,73.5859,858644.0
2019-03-29 09:30:00,87.06,87.23,86.86,86.87,180376.0,73.569,73.7126,73.3999,73.4084,180376.0
2019-03-29 09:35:00,86.89,87.01,86.85,86.99,127931.0,73.4253,73.5267,73.3915,73.5098,127931.0
2019-03-29 09:40:00,86.98,87.0,86.92,86.96,155934.0,73.5014,73.5183,73.4507,73.4845,155934.0
2019-03-29 09:45:00,86.96,86.97,86.75,86.83,116343.0,73.4845,73.4929,73.307,73.3746,116343.0
2019-03-29 09:50:00,86.85,87.08,86.85,87.07,235541.0,73.3915,73.5859,73.3915,73.5774,235541.0
2019-03-29 09:55:00,87.07,87.1,87.02,87.07,79409.0,73.5774,73.6028,73.5352,73.5774,79409.0
2019-03-29 10:00:00,87.05,87.08,86.95,87.01,58616.0,73.5605,73.5859,73.476,73.5267,58616.0
2019-03-29 10:05:00,87.02,87.07,86.95,87.05,72963.0,73.5352,73.5774,73.476,73.5605,72963.0
2019-03-29 10:10:00,87.04,87.08,86.98,87.03,43002.0,73.5521,73.5859,73.5014,73.5436,43002.0
2019-03-29 10:15:00,87.04,87.06,86.95,86.99,34327.0,73.5521,73.569,73.476,73.5098,34327.0
2019-03-29 10:20:00,87.0,87.1,87.0,87.08,28027.0,73.5183,73.6028,73.5183,73.5859,28027.0
2019-03-29 10:25:00,87.08,87.17,87.08,87.15,46696.0,73.5859,73.6619,73.5859,73.645,46696.0
2019-03-29 10:30:00,87.15,87.16,87.1,87.11,33624.0,73.645,73.6535,73.6028,73.6112,33624.0
2019-03-29 10:35:00,87.12,87.25,87.11,87.23,88992.0,73.6197,73.7295,73.6112,73.7126,88992.0
2019-03-29 10:40:00,87.24,87.25,87.13,87.13,47390.0,73.7211,73.7295,73.6281,73.6281,47390.0
2019-03-29 10:45:00,87.13,87.17,87.09,87.12,56069.0,73.6281,73.6619,73.5943,73.6197,56069.0
2019-03-29 10:50:00,87.1,87.1,86.95,86.96,40521.0,73.6028,73.6028,73.476,73.4845,40521.0
2019-03-29 10:55:00,86.96,87.04,86.96,86.99,115576.0,73.4845,73.5521,73.4845,73.5098,115576.0
2019-03-29 11:00:00,87.0,87.02,86.92,87.0,77708.0,73.5183,73.5352,73.4507,73.5183,77708.0
2019-03-29 11:05:00,87.0,87.13,86.99,87.08,58215.0,73.5183,73.6281,73.5098,73.5859,58215.0
2019-03-29 11:10:00,87.08,87.08,87.0,87.02,94626.0,73.5859,73.5859,73.5183,73.5352,94626.0
2019-03-29 11:15:00,87.03,87.05,86.95,86.96,162746.0,73.5436,73.5605,73.476,73.4845,162746.0
2019-03-29 11:20:00,86.97,87.03,86.95,87.0,68373.0,73.4929,73.5436,73.476,73.5183,68373.0
2019-03-29 11:25:00,87.01,87.02,86.96,86.98,117074.0,73.5267,73.5352,73.4845,73.5014,117074.0
2019-03-29 11:30:00,86.98,86.99,86.93,86.93,139938.0,73.5014,73.5098,73.4591,73.4591,139938.0
2019-03-29 11:35:00,86.93,86.96,86.9,86.95,68284.0,73.4591,73.4845,73.4338,73.476,68284.0
2019-03-29 11:40:00,86.95,86.96,86.84,86.86,58554.0,73.476,73.4845,73.383,73.3999,58554.0
2019-03-29 11:45:00,86.85,86.93,86.83,86.92,38461.0,73.3915,73.4591,73.3746,73.4507,38461.0
2019-03-29 11:50:00,86.91,86.97,86.89,86.95,130449.0,73.4422,73.4929,73.4253,73.476,130449.0
2019-03-29 11:55:00,86.95,86.98,86.92,86.92,93106.0,73.476,73.5014,73.4507,73.4507,93106.0
2019-03-29 12:00:00,86.92,86.95,86.87,86.9,108984.0,73.4507,73.476,73.4084,73.4338,108984.0
2019-03-29 12:05:00,86.9,86.9,86.85,86.88,25149.0,73.4338,73.4338,73.3915,73.4168,25149.0
2019-03-29 12:10:00,86.88,86.91,86.85,86.86,84285.0,73.4168,73.4422,73.3915,73.3999,84285.0
2019-03-29 12:15:00,86.86,86.89,86.83,86.86,34272.0,73.3999,73.4253,73.3746,73.3999,34272.0
2019-03-29 12:20:00,86.86,86.92,86.85,86.89,25851.0,73.3999,73.4507,73.3915,73.4253,25851.0
2019-03-29 12:25:00,86.89,86.92,86.87,86.89,20082.0,73.4253,73.4507,73.4084,73.4253,20082.0
2019-03-29 12:30:00,86.89,86.89,86.85,86.87,22772.0,73.4253,73.4253,73.3915,73.4084,22772.0
2019-03-29 12:35:00,86.88,86.92,86.86,86.86,19992.0,73.4168,73.4507,73.3999,73.3999,19992.0
2019-03-29 12:40:00,86.87,86.9,86.86,86.87,12805.0,73.4084,73.4338,73.3999,73.4084,12805.0
2019-03-29 12:45:00,86.87,86.92,86.85,86.9,25551.0,73.4084,73.4507,73.3915,73.4338,25551.0
2019-03-29 12:50:00,86.9,86.93,86.89,86.93,16976.0,73.4338,73.4591,73.4253,73.4591,16976.0
2019-03-29 12:55:00,86.93,86.97,86.93,86.95,35146.0,73.4591,73.4929,73.4591,73.476,35146.0
2019-03-29 13:00:00,86.96,86.96,86.93,86.95,12980.0,73.4845,73.4845,73.4591,73.476,12980.0
2019-03-29 13:05:00,86.94,86.94,86.89,86.9,130900.0,73.4676,73.4676,73.4253,73.4338,130900.0
2019-03-29 13:10:00,86.9,86.96,86.89,86.92,38996.0,73.4338,73.4845,73.4253,73.4507,38996.0
2019-03-29 13:15:00,86.91,86.94,86.89,86.93,28831.0,73.4422,73.4676,73.4253,73.4591,28831.0
2019-03-29 13:20:00,86.93,86.95,86.88,86.95,24644.0,73.4591,73.476,73.4168,73.476,24644.0
2019-03-29 13:25:00,86.95,86.97,86.93,86.96,18501.0,73.476,73.4929,73.4591,73.4845,18501.0
2019-03-29 13:30:00,86.96,86.97,86.88,86.89,18983.0,73.4845,73.4929,73.4168,73.4253,18983.0
2019-03-29 13:35:00,86.89,86.9,86.81,86.82,27368.0,73.4253,73.4338,73.3577,73.3661,27368.0
2019-03-29 13:40:00,86.82,86.84,86.81,86.84,79916.0,73.3661,73.383,73.3577,73.383,79916.0
2019-03-29 13:45:00,86.83,86.83,86.71,86.8,126752.0,73.3746,73.3746,73.2732,73.3492,126752.0
2019-03-29 13:50:00,86.8,86.83,86.76,86.83,120579.0,73.3492,73.3746,73.3154,73.3746,120579.0
2019-03-29 13:55:00,86.82,86.82,86.78,86.8,85765.0,73.3661,73.3661,73.3323,73.3492,85765.0
2019-03-29 14:00:00,86.79,86.85,86.78,86.84,118665.0,73.3408,73.3915,73.3323,73.383,118665.0
2019-03-29 14:05:00,86.84,86.98,86.84,86.98,103868.0,73.383,73.5014,73.383,73.5014,103868.0
2019-03-29 14:10:00,86.98,87.04,86.98,87.02,45208.0,73.5014,73.5521,73.5014,73.5352,45208.0
2019-03-29 14:15:00,87.02,87.03,86.98,86.98,55714.0,73.5352,73.5436,73.5014,73.5014,55714.0
2019-03-29 14:20:00,86.98,86.99,86.95,86.99,79265.0,73.5014,73.5098,73.476,73.5098,79265.0
2019-03-29 14:25:00,86.98,87.02,86.95,86.99,45970.0,73.5014,73.5352,73.476,73.5098,45970.0
2019-03-29 14:30:00,86.98,86.99,86.96,86.97,87942.0,73.5014,73.5098,73.4845,73.4929,87942.0
2019-03-29 14:35:00,86.97,86.98,86.93,86.97,32762.0,73.4929,73.5014,73.4591,73.4929,32762.0
2019-03-29 14:40:00,86.97,86.98,86.92,86.94,42352.0,73.4929,73.5014,73.4507,73.4676,42352.0
2019-03-29 14:45:00,86.94,86.99,86.93,86.97,23719.0,73.4676,73.5098,73.4591,73.4929,23719.0
2019-03-29 14:50:00,86.98,87.04,86.94,87.04,62483.0,73.5014,73.5521,73.4676,73.5521,62483.0
2019-03-29 14:55:00,87.04,87.05,86.99,87.05,51149.0,73.5521,73.5605,73.5098,73.5605,51149.0
2019-03-29 15:00:00,87.05,87.11,87.04,87.04,109061.0,73.5605,73.6112,73.5521,73.5521,109061.0
2019-03-29 15:05:00,87.04,87.06,86.99,87.03,66520.0,73.5521,73.569,73.5098,73.5436,66520.0
2019-03-29 15:10:00,87.03,87.03,86.93,86.94,31716.0,73.5436,73.5436,73.4591,73.4676,31716.0
2019-03-29 15:15:00,86.94,86.98,86.91,86.93,30094.0,73.4676,73.5014,73.4422,73.4591,30094.0
2019-03-29 15:20:00,86.93,86.94,86.82,86.82,54940.0,73.4591,73.4676,73.3661,73.3661,54940.0
2019-03-29 15:25:00,86.82,86.91,86.8,86.85,155876.0,73.3661,73.4422,73.3492,73.3915,155876.0
2019-03-29 15:30:00,86.86,86.9,86.83,86.89,144032.0,73.3999,73.4338,73.3746,73.4253,144032.0
2019-03-29 15:35:00,86.88,86.89,86.8,86.89,94387.0,73.4168,73.4253,73.3492,73.4253,94387.0
2019-03-29 15:40:00,86.88,86.89,86.81,86.84,67462.0,73.4168,73.4253,73.3577,73.383,67462.0
2019-03-29 15:45:00,86.85,86.9,86.8,86.8,334765.0,73.3915,73.4338,73.3492,73.3492,334765.0
2019-03-29 15:50:00,86.81,86.89,86.8,86.84,704034.0,73.3577,73.4253,73.3492,73.383,704034.0
2019-03-29 15:55:00,86.84,87.11,86.84,87.03,2704484.0,73.383,73.6112,73.383,73.5436,2704484.0
2019-04-01 09:30:00,87.04,87.15,86.89,87.01,415905.0,73.5521,73.645,73.4253,73.5267,415905.0
2019-04-01 09:35:00,87.0,87.08,86.84,86.85,308475.0,73.5183,73.5859,73.383,73.3915,308475.0
2019-04-01 09:40:00,86.86,86.9,86.71,86.81,118527.0,73.3999,73.4338,73.2732,73.3577,118527.0
2019-04-01 09:45:00,86.81,86.89,86.74,86.84,294409.0,73.3577,73.4253,73.2985,73.383,294409.0
2019-04-01 09:50:00,86.85,86.95,86.81,86.92,116322.0,73.3915,73.476,73.3577,73.4507,116322.0
2019-04-01 09:55:00,86.92,86.99,86.9,86.97,113533.0,73.4507,73.5098,73.4338,73.4929,113533.0
2019-04-01 10:00:00,86.98,87.06,86.83,86.84,281988.0,73.5014,73.569,73.3746,73.383,281988.0
2019-04-01 10:05:00,86.84,86.87,86.65,86.67,159095.0,73.383,73.4084,73.2225,73.2394,159095.0
2019-04-01 10:10:00,86.67,86.81,86.64,86.67,282095.0,73.2394,73.3577,73.214,73.2394,282095.0
2019-04-01 10:15:00,86.67,86.72,86.55,86.56,306138.0,73.2394,73.2816,73.138,73.1464,306138.0
2019-04-01 10:20:00,86.57,86.64,86.5,86.51,519141.0,73.1549,73.214,73.0957,73.1042,519141.0
2019-04-01 10:25:00,86.49,86.52,86.33,86.35,164976.0,73.0873,73.1126,72.9521,72.969,164976.0
2019-04-01 10:30:00,86.35,86.45,86.32,86.45,162556.0,72.969,73.0535,72.9436,73.0535,162556.0
2019-04-01 10:35:00,86.45,86.55,86.4,86.55,92990.0,73.0535,73.138,73.0112,73.138,92990.0
2019-04-01 10:40:00,86.55,86.58,86.44,86.44,242282.0,73.138,73.1633,73.045,73.045,242282.0
2019-04-01 10:45:00,86.44,86.48,86.35,86.4,84361.0,73.045,73.0788,72.969,73.0112,84361.0
2019-04-01 10:50:00,86.4,86.46,86.37,86.45,77829.0,73.0112,73.0619,72.9859,73.0535,77829.0
2019-04-01 10:55:00,86.45,86.54,86.44,86.53,153473.0,73.0535,73.1295,73.045,73.1211,153473.0
2019-04-01 11:00:00,86.54,86.56,86.41,86.42,104248.0,73.1295,73.1464,73.0197,73.0281,104248.0
2019-04-01 11:05:00,86.42,86.5,86.38,86.4,254923.0,73.0281,73.0957,72.9943,73.0112,254923.0
2019-04-01 11:10:00,86.4,86.41,86.31,86.32,173335.0,73.0112,73.0197,72.9352,72.9436,173335.0
2019-04-01 11:15:00,86.33,86.39,86.25,86.26,286019.0,72.9521,73.0028,72.8845,72.8929,286019.0
2019-04-01 11:20:00,86.26,86.29,86.2,86.2,260167.0,72.8929,72.9183,72.8422,72.8422,260167.0
2019-04-01 11:25:00,86.2,86.2,86.08,86.14,284116.0,72.8422,72.8422,72.7408,72.7915,284116.0
2019-04-01 11:30:00,86.15,86.22,86.13,86.2,274874.0,72.8,72.8591,72.7831,72.8422,274874.0
2019-04-01 11:35:00,86.2,86.33,86.18,86.27,199638.0,72.8422,72.9521,72.8253,72.9014,199638.0
2019-04-01 11:40:00,86.27,86.31,86.25,86.3,157492.0,72.9014,72.9352,72.8845,72.9267,157492.0
2019-04-01 11:45:00,86.29,86.35,86.25,86.33,98421.0,72.9183,72.969,72.8845,72.9521,98421.0
2019-04-01 11:50:00,86.32,86.32,86.23,86.26,57248.0,72.9436,72.9436,72.8676,72.8929,57248.0
2019-04-01 11:55:00,86.26,86.3,86.25,86.26,60617.0,72.8929,72.9267,72.8845,72.8929,60617.0
2019-04-01 12:00:00,86.27,86.38,86.25,86.37,23462.0,72.9014,72.9943,72.8845,72.9859,23462.0
2019-04-01 12:05:00,86.38,86.42,86.37,86.41,38960.0,72.9943,73.0281,72.9859,73.0197,38960.0
2019-04-01 12:10:00,86.41,86.46,86.39,86.46,59880.0,73.0197,73.0619,73.0028,73.0619,59880.0
2019-04-01 12:15:00,86.46,86.52,86.46,86.51,55703.0,73.0619,73.1126,73.0619,73.1042,55703.0
2019-04-01 12:20:00,86.52,86.62,86.52,86.6,55497.0,73.1126,73.1971,73.1126,73.1802,55497.0
2019-04-01 12:25:00,86.61,86.61,86.5,86.54,40477.0,73.1887,73.1887,73.0957,73.1295,40477.0
2019-04-01 12:30:00,86.54,86.54,86.47,86.5,37243.0,73.1295,73.1295,73.0704,73.0957,37243.0
2019-04-01 12:35:00,86.51,86.52,86.41,86.45,47807.0,73.1042,73.1126,73.0197,73.0535,47807.0
2019-04-01 12:40:00,86.44,86.49,86.43,86.47,85466.0,73.045,73.0873,73.0366,73.0704,85466.0
2019-04-01 12:45:00,86.48,86.49,86.36,86.37,115883.0,73.0788,73.0873,72.9774,72.9859,115883.0
2019-04-01 12:50:00,86.37,86.39,86.3,86.34,81681.0,72.9859,73.0028,72.9267,72.9605,81681.0
2019-04-01 12:55:00,86.35,86.42,86.32,86.41,76997.0,72.969,73.0281,72.9436,73.0197,76997.0
2019-04-01 13:00:00,86.4,86.52,86.39,86.5,137544.0,73.0112,73.1126,73.0028,73.0957,137544.0
2019-04-01 13:05:00,86.49,86.52,86.46,86.47,81743.0,73.0873,73.1126,73.0619,73.0704,81743.0
2019-04-01 13:10:00,86.47,86.56,86.46,86.56,65799.0,73.0704,73.1464,73.0619,73.1464,65799.0
2019-04-01 13:15:00,86.57,86.63,86.55,86.56,126614.0,73.1549,73.2056,73.138,73.1464,126614.0
2019-04-01 13:20:00,86.57,86.59,86.52,86.55,67082.0,73.1549,73.1718,73.1126,73.138,67082.0
2019-04-01 13:25:00,86.55,86.56,86.5,86.51,70060.0,73.138,73.1464,73.0957,73.1042,70060.0
2019-04-01 13:30:00,86.51,86.54,86.48,86.49,55940.0,73.1042,73.1295,73.0788,73.0873,55940.0
2019-04-01 13:35:00,86.49,86.51,86.46,86.49,45568.0,73.0873,73.1042,73.0619,73.0873,45568.0
2019-04-01 13:40:00,86.5,86.54,86.49,86.53,24078.0,73.0957,73.1295,73.0873,73.1211,24078.0
2019-04-01 13:45:00,86.54,86.58,86.47,86.47,45483.0,73.1295,73.1633,73.0704,73.0704,45483.0
2019-04-01 13:50:00,86.48,86.55,86.48,86.52,58427.0,73.0788,73.138,73.0788,73.1126,58427.0
2019-04-01 13:55:00,86.52,86.54,86.49,86.53,34570.0,73.1126,73.1295,73.0873,73.1211,34570.0
2019-04-01 14:00:00,86.54,86.59,86.53,86.54,31793.0,73.1295,73.1718,73.1211,73.1295,31793.0
2019-04-01 14:05:00,86.53,86.53,86.48,86.53,57086.0,73.1211,73.1211,73.0788,73.1211,57086.0
2019-04-01 14:10:00,86.53,86.58,86.53,86.57,63136.0,73.1211,73.1633,73.1211,73.1549,63136.0
2019-04-01 14:15:00,86.57,86.59,86.48,86.48,51658.0,73.1549,73.1718,73.0788,73.0788,51658.0
2019-04-01 14:20:00,86.48,86.53,86.46,86.49,68205.0,73.0788,73.1211,73.0619,73.0873,68205.0
2019-04-01 14:25:00,86.49,86.5,86.45,86.48,45391.0,73.0873,73.0957,73.0535,73.0788,45391.0
2019-04-01 14:30:00,86.48,86.53,86.46,86.51,53343.0,73.0788,73.1211,73.0619,73.1042,53343.0
2019-04-01 14:35:00,86.51,86.59,86.51,86.59,33298.0,73.1042,73.1718,73.1042,73.1718,33298.0
2019-04-01 14:40:00,86.58,86.63,86.56,86.62,50313.0,73.1633,73.2056,73.1464,73.1971,50313.0
2019-04-01 14:45:00,86.61,86.62,86.55,86.56,34201.0,73.1887,73.1971,73.138,73.1464,34201.0
2019-04-01 14:50:00,86.56,86.63,86.55,86.61,47754.0,73.1464,73.2056,73.138,73.1887,47754.0
2019-04-01 14:55:00,86.61,86.65,86.59,86.6,27555.0,73.1887,73.2225,73.1718,73.1802,27555.0
2019-04-01 15:00:00,86.59,86.59,86.5,86.55,62139.0,73.1718,73.1718,73.0957,73.138,62139.0
2019-04-01 15:05:00,86.55,86.6,86.54,86.56,66709.0,73.138,73.1802,73.1295,73.1464,66709.0
2019-04-01 15:10:00,86.56,86.65,86.53,86.65,56058.0,73.1464,73.2225,73.1211,73.2225,56058.0
2019-04-01 15:15:00,86.64,86.68,86.58,86.68,75932.0,73.214,73.2478,73.1633,73.2478,75932.0
2019-04-01 15:20:00,86.67,86.69,86.61,86.65,85374.0,73.2394,73.2563,73.1887,73.2225,85374.0
2019-04-01 15:25:00,86.65,86.71,86.64,86.66,79718.0,73.2225,73.2732,73.214,73.2309,79718.0
2019-04-01 15:30:00,86.66,86.8,86.66,86.79,233824.0,73.2309,73.3492,73.2309,73.3408,233824.0
2019-04-01 15:35:00,86.79,86.86,86.78,86.86,182763.0,73.3408,73.3999,73.3323,73.3999,182763.0
2019-04-01 15:40:00,86.86,86.91,86.78,86.85,533444.0,73.3999,73.4422,73.3323,73.3915,533444.0
2019-04-01 15:45:00,86.85,86.86,86.78,86.85,505502.0,73.3915,73.3999,73.3323,73.3915,505502.0
2019-04-01 15:50:00,86.85,87.03,86.85,87.03,445789.0,73.3915,73.5436,73.3915,73.5436,445789.0
2019-04-01 15:55:00,87.03,87.07,87.0,87.0,1088936.0,73.5436,73.5774,73.5183,73.5183,1088936.0
2019-04-02 09:30:00,87.25,87.35,86.72,86.9,620568.0,73.7295,73.814,73.2816,73.4338,620568.0
2019-04-02 09:35:00,86.9,86.92,86.58,86.72,208570.0,73.4338,73.4507,73.1633,73.2816,208570.0
2019-04-02 09:40:00,86.72,86.76,86.51,86.53,166700.0,73.2816,73.3154,73.1042,73.1211,166700.0
2019-04-02 09:45:00,86.51,86.68,86.48,86.67,158049.0,73.1042,73.2478,73.0788,73.2394,158049.0
2019-04-02 09:50:00,86.67,86.75,86.49,86.51,89078.0,73.2394,73.307,73.0873,73.1042,89078.0
2019-04-02 09:55:00,86.52,86.56,86.39,86.51,110785.0,73.1126,73.1464,73.0028,73.1042,110785.0
2019-04-02 10:00:00,86.5,86.72,86.46,86.66,310260.0,73.0957,73.2816,73.0619,73.2309,310260.0
2019-04-02 10:05:00,86.65,86.76,86.57,86.71,155128.0,73.2225,73.3154,73.1549,73.2732,155128.0
2019-04-02 10:10:00,86.71,86.97,86.69,86.95,441203.0,73.2732,73.4929,73.2563,73.476,441203.0
2019-04-02 10:15:00,86.95,87.03,86.87,86.93,296275.0,73.476,73.5436,73.4084,73.4591,296275.0
2019-04-02 10:20:00,86.93,86.98,86.83,86.85,162376.0,73.4591,73.5014,73.3746,73.3915,162376.0
2019-04-02 10:25:00,86.85,86.89,86.82,86.87,95653.0,73.3915,73.4253,73.3661,73.4084,95653.0
2019-04-02 10:30:00,86.88,86.89,86.79,86.82,52083.0,73.4168,73.4253,73.3408,73.3661,52083.0
2019-04-02 10:35:00,86.82,86.89,86.75,86.86,60964.0,73.3661,73.4253,73.307,73.3999,60964.0
2019-04-02 10:40:00,86.85,86.87,86.74,86.79,56086.0,73.3915,73.4084,73.2985,73.3408,56086.0
2019-04-02 10:45:00,86.79,86.81,86.75,86.76,36456.0,73.3408,73.3577,73.307,73.3154,36456.0
2019-04-02 10:50:00,86.77,86.84,86.74,86.82,51725.0,73.3239,73.383,73.2985,73.3661,51725.0
2019-04-02 10:55:00,86.83,86.83,86.78,86.8,32109.0,73.3746,73.3746,73.3323,73.3492,32109.0
2019-04-02 11:00:00,86.8,86.89,86.77,86.86,107153.0,73.3492,73.4253,73.3239,73.3999,107153.0
2019-04-02 11:05:00,86.85,86.88,86.73,86.74,65547.0,73.3915,73.4168,73.2901,73.2985,65547.0
2019-04-02 11:10:00,86.74,86.76,86.67,86.67,30888.0,73.2985,73.3154,73.2394,73.2394,30888.0
2019-04-02 11:15:00,86.67,86.73,86.63,86.69,102842.0,73.2394,73.2901,73.2056,73.2563,102842.0
2019-04-02 11:20:00,86.69,86.78,86.66,86.77,48882.0,73.2563,73.3323,73.2309,73.3239,48882.0
2019-04-02 11:25:00,86.77,86.8,86.72,86.79,37451.0,73.3239,73.3492,73.2816,73.3408,37451.0
2019-04-02 11:30:00,86.79,86.8,86.66,86.68,51581.0,73.3408,73.3492,73.2309,73.2478,51581.0
2019-04-02 11:35:00,86.68,86.69,86.63,86.63,28663.0,73.2478,73.2563,73.2056,73.2056,28663.0
2019-04-02 11:40:00,86.64,86.74,86.64,86.74,47018.0,73.214,73.2985,73.214,73.2985,47018.0
2019-04-02 11:45:00,86.73,86.83,86.71,86.82,50453.0,73.2901,73.3746,73.2732,73.3661,50453.0
2019-04-02 11:50:00,86.83,86.88,86.81,86.87,62511.0,73.3746,73.4168,73.3577,73.4084,62511.0
2019-04-02 11:55:00,86.88,86.92,86.8,86.8,102480.0,73.4168,73.4507,73.3492,73.3492,102480.0
2019-04-02 12:00:00,86.8,86.83,86.76,86.81,36759.0,73.3492,73.3746,73.3154,73.3577,36759.0
2019-04-02 12:05:00,86.81,86.82,86.75,86.78,73192.0,73.3577,73.3661,73.307,73.3323,73192.0
2019-04-02 12:10:00,86.76,86.82,86.73,86.81,41951.0,73.3154,73.3661,73.2901,73.3577,41951.0
2019-04-02 12:15:00,86.81,86.89,86.81,86.86,42892.0,73.3577,73.4253,73.3577,73.3999,42892.0
2019-04-02 12:20:00,86.86,86.9,86.82,86.87,33597.0,73.3999,73.4338,73.3661,73.4084,33597.0
2019-04-02 12:25:00,86.86,86.87,86.82,86.87,37042.0,73.3999,73.4084,73.3661,73.4084,37042.0
2019-04-02 12:30:00,86.87,86.92,86.83,86.83,42027.0,73.4084,73.4507,73.3746,73.3746,42027.0
2019-04-02 12:35:00,86.82,86.85,86.77,86.84,24663.0,73.3661,73.3915,73.3239,73.383,24663.0
2019-04-02 12:40:00,86.83,86.93,86.83,86.87,65676.0,73.3746,73.4591,73.3746,73.4084,65676.0
2019-04-02 12:45:00,86.86,86.91,86.84,86.9,35598.0,73.3999,73.4422,73.383,73.4338,35598.0
2019-04-02 12:50:00,86.9,86.98,86.9,86.97,104249.0,73.4338,73.5014,73.4338,73.4929,104249.0
2019-04-02 12:55:00,86.96,87.01,86.96,86.98,135826.0,73.4845,73.5267,73.4845,73.5014,135826.0
2019-04-02 13:00:00,86.98,86.98,86.93,86.96,48904.0,73.5014,73.5014,73.4591,73.4845,48904.0
2019-04-02 13:05:00,86.95,86.97,86.94,86.96,38623.0,73.476,73.4929,73.4676,73.4845,38623.0
2019-04-02 13:10:00,86.96,86.99,86.93,86.94,43367.0,73.4845,73.5098,73.4591,73.4676,43367.0
2019-04-02 13:15:00,86.94,86.99,86.89,86.9,65644.0,73.4676,73.5098,73.4253,73.4338,65644.0
2019-04-02 13:20:00,86.9,86.96,86.9,86.95,53445.0,73.4338,73.4845,73.4338,73.476,53445.0
2019-04-02 13:25:00,86.95,87.0,86.95,87.0,29724.0,73.476,73.5183,73.476,73.5183,29724.0
2019-04-02 13:30:00,87.0,87.11,86.98,87.1,131724.0,73.5183,73.6112,73.5014,73.6028,131724.0
2019-04-02 13:35:00,87.1,87.17,87.07,87.12,53311.0,73.6028,73.6619,73.5774,73.6197,53311.0
2019-04-02 13:40:00,87.12,87.12,87.03,87.04,82001.0,73.6197,73.6197,73.5436,73.5521,82001.0
2019-04-02 13:45:00,87.04,87.09,87.01,87.01,43166.0,73.5521,73.5943,73.5267,73.5267,43166.0
2019-04-02 13:50:00,87.01,87.03,87.0,87.02,29678.0,73.5267,73.5436,73.5183,73.5352,29678.0
2019-04-02 13:55:00,87.02,87.04,86.97,86.99,49620.0,73.5352,73.5521,73.4929,73.5098,49620.0
2019-04-02 14:00:00,87.0,87.02,86.97,86.99,55067.0,73.5183,73.5352,73.4929,73.5098,55067.0
2019-04-02 14:05:00,86.99,87.04,86.94,86.94,50832.0,73.5098,73.5521,73.4676,73.4676,50832.0
2019-04-02 14:10:00,86.93,87.03,86.92,87.03,57849.0,73.4591,73.5436,73.4507,73.5436,57849.0
2019-04-02 14:15:00,87.03,87.09,87.02,87.09,31635.0,73.5436,73.5943,73.5352,73.5943,31635.0
2019-04-02 14:20:00,87.09,87.21,87.09,87.15,34031.0,73.5943,73.6957,73.5943,73.645,34031.0
2019-04-02 14:25:00,87.16,87.26,87.16,87.24,66116.0,73.6535,73.738,73.6535,73.7211,66116.0
2019-04-02 14:30:00,87.24,87.26,87.22,87.23,352493.0,73.7211,73.738,73.7042,73.7126,352493.0
2019-04-02 14:35:00,87.23,87.23,87.17,87.23,78126.0,73.7126,73.7126,73.6619,73.7126,78126.0
2019-04-02 14:40:00,87.23,87.26,87.22,87.25,148803.0,73.7126,73.738,73.7042,73.7295,148803.0
2019-04-02 14:45:00,87.24,87.25,87.18,87.25,69043.0,73.7211,73.7295,73.6704,73.7295,69043.0
2019-04-02 14:50:00,87.25,87.26,87.18,87.24,240617.0,73.7295,73.738,73.6704,73.7211,240617.0
2019-04-02 14:55:00,87.24,87.33,87.23,87.33,147299.0,73.7211,73.7971,73.7126,73.7971,147299.0
2019-04-02 15:00:00,87.33,87.39,87.3,87.3,136227.0,73.7971,73.8478,73.7718,73.7718,136227.0
2019-04-02 15:05:00,87.3,87.38,87.29,87.37,76330.0,73.7718,73.8394,73.7633,73.8309,76330.0
2019-04-02 15:10:00,87.37,87.37,87.31,87.36,83034.0,73.8309,73.8309,73.7802,73.8225,83034.0
2019-04-02 15:15:00,87.36,87.36,87.34,87.34,52116.0,73.8225,73.8225,73.8056,73.8056,52116.0
2019-04-02 15:20:00,87.34,87.38,87.33,87.36,64950.0,73.8056,73.8394,73.7971,73.8225,64950.0
2019-04-02 15:25:00,87.36,87.4,87.33,87.4,81621.0,73.8225,73.8563,73.7971,73.8563,81621.0
2019-04-02 15:30:00,87.39,87.46,87.36,87.44,136820.0,73.8478,73.907,73.8225,73.8901,136820.0
2019-04-02 15:35:00,87.43,87.6,87.36,87.57,296773.0,73.8816,74.0253,73.8225,73.9999,296773.0
2019-04-02 15:40:00,87.57,87.61,87.52,87.53,392114.0,73.9999,74.0337,73.9577,73.9661,392114.0
2019-04-02 15:45:00,87.52,87.65,87.49,87.55,354673.0,73.9577,74.0675,73.9323,73.983,354673.0
2019-04-02 15:50:00,87.56,87.69,87.55,87.59,475374.0,73.9915,74.1013,73.983,74.0168,475374.0
2019-04-02 15:55:00,87.59,87.61,87.54,87.56,650902.0,74.0168,74.0337,73.9746,73.9915,650902.0
2019-04-03 09:30:00,87.48,87.6,87.18,87.19,459298.0,73.9239,74.0253,73.6704,73.6788,459298.0
2019-04-03 09:35:00,87.21,87.22,86.97,87.01,423244.0,73.6957,73.7042,73.4929,73.5267,423244.0
2019-04-03 09:40:00,87.01,87.15,86.91,87.1,157882.0,73.5267,73.645,73.4422,73.6028,157882.0
2019-04-03 09:45:00,87.1,87.37,87.1,87.35,234020.0,73.6028,73.8309,73.6028,73.814,234020.0
2019-04-03 09:50:00,87.35,87.36,87.28,87.33,359674.0,73.814,73.8225,73.7549,73.7971,359674.0
2019-04-03 09:55:00,87.33,87.34,87.12,87.13,117261.0,73.7971,73.8056,73.6197,73.6281,117261.0
2019-04-03 10:00:00,87.12,87.3,87.03,87.2,191122.0,73.6197,73.7718,73.5436,73.6873,191122.0
2019-04-03 10:05:00,87.19,87.24,87.14,87.2,234503.0,73.6788,73.7211,73.6366,73.6873,234503.0
2019-04-03 10:10:00,87.2,87.27,87.1,87.25,75071.0,73.6873,73.7464,73.6028,73.7295,75071.0
2019-04-03 10:15:00,87.26,87.39,87.22,87.38,90307.0,73.738,73.8478,73.7042,73.8394,90307.0
2019-04-03 10:20:00,87.38,87.41,87.32,87.37,77428.0,73.8394,73.8647,73.7887,73.8309,77428.0
2019-04-03 10:25:00,87.37,87.39,87.31,87.33,35776.0,73.8309,73.8478,73.7802,73.7971,35776.0
2019-04-03 10:30:00,87.33,87.43,87.3,87.42,52323.0,73.7971,73.8816,73.7718,73.8732,52323.0
2019-04-03 10:35:00,87.41,87.43,87.37,87.42,39422.0,73.8647,73.8816,73.8309,73.8732,39422.0
2019-04-03 10:40:00,87.43,87.51,87.4,87.4,100938.0,73.8816,73.9492,73.8563,73.8563,100938.0
2019-04-03 10:45:00,87.4,87.47,87.37,87.43,57961.0,73.8563,73.9154,73.8309,73.8816,57961.0
2019-04-03 10:50:00,87.43,87.52,87.43,87.51,41003.0,73.8816,73.9577,73.8816,73.9492,41003.0
2019-04-03 10:55:00,87.5,87.55,87.47,87.48,56176.0,73.9408,73.983,73.9154,73.9239,56176.0
2019-04-03 11:00:00,87.48,87.62,87.47,87.62,52634.0,73.9239,74.0422,73.9154,74.0422,52634.0
2019-04-03 11:05:00,87.61,87.65,87.57,87.59,56084.0,74.0337,74.0675,73.9999,74.0168,56084.0
2019-04-03 11:10:00,87.6,87.62,87.56,87.61,42298.0,74.0253,74.0422,73.9915,74.0337,42298.0
2019-04-03 11:15:00,87.6,87.73,87.6,87.73,53174.0,74.0253,74.1351,74.0253,74.1351,53174.0
2019-04-03 11:20:00,87.73,87.75,87.68,87.69,68078.0,74.1351,74.152,74.0929,74.1013,68078.0
2019-04-03 11:25:00,87.69,87.7,87.59,87.68,46416.0,74.1013,74.1098,74.0168,74.0929,46416.0
2019-04-03 11:30:00,87.68,87.69,87.62,87.65,35035.0,74.0929,74.1013,74.0422,74.0675,35035.0
2019-04-03 11:35:00,87.66,87.7,87.64,87.68,30461.0,74.076,74.1098,74.0591,74.0929,30461.0
2019-04-03 11:40:00,87.68,87.7,87.66,87.67,19613.0,74.0929,74.1098,74.076,74.0844,19613.0
2019-04-03 11:45:00,87.67,87.69,87.64,87.66,50295.0,74.0844,74.1013,74.0591,74.076,50295.0
2019-04-03 11:50:00,87.65,87.73,87.64,87.73,69180.0,74.0675,74.1351,74.0591,74.1351,69180.0
2019-04-03 11:55:00,87.73,87.75,87.7,87.7,35770.0,74.1351,74.152,74.1098,74.1098,35770.0
2019-04-03 12:00:00,87.7,87.78,87.69,87.75,53100.0,74.1098,74.1774,74.1013,74.152,53100.0
2019-04-03 12:05:00,87.75,87.82,87.72,87.77,124738.0,74.152,74.2112,74.1267,74.1689,124738.0
2019-04-03 12:10:00,87.76,87.76,87.63,87.66,83909.0,74.1605,74.1605,74.0506,74.076,83909.0
2019-04-03 12:15:00,87.66,87.71,87.65,87.71,43376.0,74.076,74.1182,74.0675,74.1182,43376.0
2019-04-03 12:20:00,87.71,87.71,87.68,87.69,16948.0,74.1182,74.1182,74.0929,74.1013,16948.0
2019-04-03 12:25:00,87.69,87.77,87.69,87.74,33481.0,74.1013,74.1689,74.1013,74.1436,33481.0
2019-04-03 12:30:00,87.73,87.82,87.73,87.82,47789.0,74.1351,74.2112,74.1351,74.2112,47789.0
2019-04-03 12:35:00,87.82,87.84,87.76,87.76,36843.0,74.2112,74.2281,74.1605,74.1605,36843.0
2019-04-03 12:40:00,87.76,87.83,87.76,87.83,36378.0,74.1605,74.2196,74.1605,74.2196,36378.0
2019-04-03 12:45:00,87.82,87.82,87.77,87.8,37665.0,74.2112,74.2112,74.1689,74.1943,37665.0
2019-04-03 12:50:00,87.8,87.83,87.77,87.79,18119.0,74.1943,74.2196,74.1689,74.1858,18119.0
2019-04-03 12:55:00,87.79,87.81,87.74,87.81,36928.0,74.1858,74.2027,74.1436,74.2027,36928.0
2019-04-03 13:00:00,87.8,87.83,87.79,87.82,157985.0,74.1943,74.2196,74.1858,74.2112,157985.0
2019-04-03 13:05:00,87.82,87.82,87.74,87.74,55232.0,74.2112,74.2112,74.1436,74.1436,55232.0
2019-04-03 13:10:00,87.74,87.77,87.72,87.75,14887.0,74.1436,74.1689,74.1267,74.152,14887.0
2019-04-03 13:15:00,87.74,87.75,87.68,87.74,39306.0,74.1436,74.152,74.0929,74.1436,39306.0
2019-04-03 13:20:00,87.74,87.75,87.72,87.75,18905.0,74.1436,74.152,74.1267,74.152,18905.0
2019-04-03 13:25:00,87.75,87.77,87.73,87.73,12883.0,74.152,74.1689,74.1351,74.1351,12883.0
2019-04-03 13:30:00,87.73,87.75,87.68,87.68,25312.0,74.1351,74.152,74.0929,74.0929,25312.0
2019-04-03 13:35:00,87.68,87.69,87.65,87.65,17340.0,74.0929,74.1013,74.0675,74.0675,17340.0
2019-04-03 13:40:00,87.64,87.67,87.62,87.67,141849.0,74.0591,74.0844,74.0422,74.0844,141849.0
2019-04-03 13:45:00,87.67,87.69,87.66,87.66,18612.0,74.0844,74.1013,74.076,74.076,18612.0
2019-04-03 13:50:00,87.67,87.67,87.58,87.61,17086.0,74.0844,74.0844,74.0084,74.0337,17086.0
2019-04-03 13:55:00,87.62,87.62,87.58,87.58,22572.0,74.0422,74.0422,74.0084,74.0084,22572.0
2019-04-03 14:00:00,87.57,87.57,87.52,87.53,34140.0,73.9999,73.9999,73.9577,73.9661,34140.0
2019-04-03 14:05:00,87.53,87.63,87.52,87.63,46210.0,73.9661,74.0506,73.9577,74.0506,46210.0
2019-04-03 14:10:00,87.62,87.65,87.59,87.59,24023.0,74.0422,74.0675,74.0168,74.0168,24023.0
2019-04-03 14:15:00,87.58,87.62,87.57,87.61,25864.0,74.0084,74.0422,73.9999,74.0337,25864.0
2019-04-03 14:20:00,87.61,87.64,87.59,87.63,49570.0,74.0337,74.0591,74.0168,74.0506,49570.0
2019-04-03 14:25:00,87.63,87.64,87.56,87.57,39814.0,74.0506,74.0591,73.9915,73.9999,39814.0
2019-04-03 14:30:00,87.57,87.58,87.55,87.57,64776.0,73.9999,74.0084,73.983,73.9999,64776.0
2019-04-03 14:35:00,87.57,87.58,87.51,87.52,43219.0,73.9999,74.0084,73.9492,73.9577,43219.0
2019-04-03 14:40:00,87.52,87.54,87.48,87.5,67253.0,73.9577,73.9746,73.9239,73.9408,67253.0
2019-04-03 14:45:00,87.5,87.59,87.5,87.57,27098.0,73.9408,74.0168,73.9408,73.9999,27098.0
2019-04-03 14:50:00,87.56,87.58,87.53,87.56,45341.0,73.9915,74.0084,73.9661,73.9915,45341.0
2019-04-03 14:55:00,87.58,87.6,87.55,87.55,23092.0,74.0084,74.0253,73.983,73.983,23092.0
2019-04-03 15:00:00,87.54,87.6,87.5,87.59,62569.0,73.9746,74.0253,73.9408,74.0168,62569.0
2019-04-03 15:05:00,87.59,87.59,87.49,87.49,24305.0,74.0168,74.0168,73.9323,73.9323,24305.0
2019-04-03 15:10:00,87.49,87.49,87.41,87.44,27980.0,73.9323,73.9323,73.8647,73.8901,27980.0
2019-04-03 15:15:00,87.44,87.45,87.36,87.38,26271.0,73.8901,73.8985,73.8225,73.8394,26271.0
2019-04-03 15:20:00,87.39,87.44,87.37,87.44,53809.0,73.8478,73.8901,73.8309,73.8901,53809.0
2019-04-03 15:25:00,87.42,87.5,87.42,87.49,78793.0,73.8732,73.9408,73.8732,73.9323,78793.0
2019-04-03 15:30:00,87.48,87.52,87.43,87.46,106636.0,73.9239,73.9577,73.8816,73.907,106636.0
2019-04-03 15:35:00,87.46,87.54,87.46,87.5,71694.0,73.907,73.9746,73.907,73.9408,71694.0
2019-04-03 15:40:00,87.5,87.5,87.42,87.46,50440.0,73.9408,73.9408,73.8732,73.907,50440.0
2019-04-03 15:45:00,87.46,87.49,87.38,87.41,63636.0,73.907,73.9323,73.8394,73.8647,63636.0
2019-04-03 15:50:00,87.4,87.44,87.37,87.39,130365.0,73.8563,73.8901,73.8309,73.8478,130365.0
2019-04-03 15:55:00,87.39,87.5,87.38,87.48,327561.0,73.8478,73.9408,73.8394,73.9239,327561.0
2019-04-04 09:30:00,87.56,87.67,87.28,87.37,136087.0,73.9915,74.0844,73.7549,73.8309,136087.0
2019-04-04 09:35:00,87.38,87.56,87.36,87.43,106272.0,73.8394,73.9915,73.8225,73.8816,106272.0
2019-04-04 09:40:00,87.42,87.47,87.34,87.39,44672.0,73.8732,73.9154,73.8056,73.8478,44672.0
2019-04-04 09:45:00,87.39,87.56,87.37,87.55,42810.0,73.8478,73.9915,73.8309,73.983,42810.0
2019-04-04 09:50:00,87.56,87.61,87.44,87.45,44612.0,73.9915,74.0337,73.8901,73.8985,44612.0
2019-04-04 09:55:00,87.45,87.5,87.42,87.45,32760.0,73.8985,73.9408,73.8732,73.8985,32760.0
2019-04-04 10:00:00,87.45,87.48,87.37,87.37,45846.0,73.8985,73.9239,73.8309,73.8309,45846.0
2019-04-04 10:05:00,87.38,87.39,87.28,87.29,96661.0,73.8394,73.8478,73.7549,73.7633,96661.0
2019-04-04 10:10:00,87.29,87.32,87.25,87.26,32371.0,73.7633,73.7887,73.7295,73.738,32371.0
2019-04-04 10:15:00,87.26,87.3,87.19,87.23,47152.0,73.738,73.7718,73.6788,73.7126,47152.0
2019-04-04 10:20:00,87.23,87.32,87.22,87.29,42157.0,73.7126,73.7887,73.7042,73.7633,42157.0
2019-04-04 10:25:00,87.3,87.35,87.25,87.27,27832.0,73.7718,73.814,73.7295,73.7464,27832.0
2019-04-04 10:30:00,87.27,87.28,87.21,87.23,36608.0,73.7464,73.7549,73.6957,73.7126,36608.0
2019-04-04 10:35:00,87.24,87.31,87.22,87.22,32056.0,73.7211,73.7802,73.7042,73.7042,32056.0
2019-04-04 10:40:00,87.22,87.24,87.17,87.23,25210.0,73.7042,73.7211,73.6619,73.7126,25210.0
2019-04-04 10:45:00,87.23,87.3,87.2,87.29,66259.0,73.7126,73.7718,73.6873,73.7633,66259.0
2019-04-04 10:50:00,87.29,87.32,87.27,87.32,27873.0,73.7633,73.7887,73.7464,73.7887,27873.0
2019-04-04 10:55:00,87.34,87.41,87.32,87.36,63173.0,73.8056,73.8647,73.7887,73.8225,63173.0
2019-04-04 11:00:00,87.35,87.35,87.26,87.26,41093.0,73.814,73.814,73.738,73.738,41093.0
2019-04-04 11:05:00,87.26,87.26,87.19,87.22,102230.0,73.738,73.738,73.6788,73.7042,102230.0
2019-04-04 11:10:00,87.23,87.23,87.12,87.12,38097.0,73.7126,73.7126,73.6197,73.6197,38097.0
2019-04-04 11:15:00,87.11,87.13,87.01,87.01,48523.0,73.6112,73.6281,73.5267,73.5267,48523.0
2019-04-04 11:20:00,87.01,87.01,86.95,87.01,42224.0,73.5267,73.5267,73.476,73.5267,42224.0
2019-04-04 11:25:00,87.02,87.13,87.01,87.12,38170.0,73.5352,73.6281,73.5267,73.6197,38170.0
2019-04-04 11:30:00,87.12,87.16,87.07,87.08,73504.0,73.6197,73.6535,73.5774,73.5859,73504.0
2019-04-04 11:35:00,87.08,87.12,86.99,87.05,109777.0,73.5859,73.6197,73.5098,73.5605,109777.0
2019-04-04 11:40:00,87.06,87.08,87.01,87.04,21704.0,73.569,73.5859,73.5267,73.5521,21704.0
2019-04-04 11:45:00,87.04,87.11,87.03,87.03,22343.0,73.5521,73.6112,73.5436,73.5436,22343.0
2019-04-04 11:50:00,87.03,87.03,86.95,86.95,21946.0,73.5436,73.5436,73.476,73.476,21946.0
2019-04-04 11:55:00,86.95,87.05,86.95,86.98,77146.0,73.476,73.5605,73.476,73.5014,77146.0
2019-04-04 12:00:00,86.98,87.1,86.98,87.08,27527.0,73.5014,73.6028,73.5014,73.5859,27527.0
2019-04-04 12:05:00,87.07,87.08,87.05,87.06,13466.0,73.5774,73.5859,73.5605,73.569,13466.0
2019-04-04 12:10:00,87.05,87.07,87.02,87.02,12661.0,73.5605,73.5774,73.5352,73.5352,12661.0
2019-04-04 12:15:00,87.02,87.02,86.95,86.98,70601.0,73.5352,73.5352,73.476,73.5014,70601.0
2019-04-04 12:20:00,86.98,87.08,86.98,87.04,31801.0,73.5014,73.5859,73.5014,73.5521,31801.0
2019-04-04 12:25:00,87.04,87.08,87.03,87.05,20122.0,73.5521,73.5859,73.5436,73.5605,20122.0
2019-04-04 12:30:00,87.05,87.05,86.99,87.03,26890.0,73.5605,73.5605,73.5098,73.5436,26890.0
2019-04-04 12:35:00,87.03,87.07,87.01,87.05,16468.0,73.5436,73.5774,73.5267,73.5605,16468.0
2019-04-04 12:40:00,87.05,87.18,87.05,87.16,77653.0,73.5605,73.6704,73.5605,73.6535,77653.0
2019-04-04 12:45:00,87.16,87.18,87.12,87.16,29811.0,73.6535,73.6704,73.6197,73.6535,29811.0
2019-04-04 12:50:00,87.17,87.17,87.13,87.16,20240.0,73.6619,73.6619,73.6281,73.6535,20240.0
2019-04-04 12:55:00,87.16,87.19,87.15,87.18,14201.0,73.6535,73.6788,73.645,73.6704,14201.0
2019-04-04 13:00:00,87.18,87.26,87.17,87.26,72625.0,73.6704,73.738,73.6619,73.738,72625.0
2019-04-04 13:05:00,87.26,87.27,87.21,87.23,36934.0,73.738,73.7464,73.6957,73.7126,36934.0
2019-04-04 13:10:00,87.22,87.22,87.18,87.18,9514.0,73.7042,73.7042,73.6704,73.6704,9514.0
2019-04-04 13:15:00,87.18,87.24,87.17,87.24,35859.0,73.6704,73.7211,73.6619,73.7211,35859.0
2019-04-04 13:20:00,87.25,87.28,87.23,87.23,10997.0,73.7295,73.7549,73.7126,73.7126,10997.0
2019-04-04 13:25:00,87.23,87.25,87.21,87.23,42363.0,73.7126,73.7295,73.6957,73.7126,42363.0
2019-04-04 13:30:00,87.22,87.25,87.21,87.22,37845.0,73.7042,73.7295,73.6957,73.7042,37845.0
2019-04-04 13:35:00,87.22,87.22,87.18,87.19,16234.0,73.7042,73.7042,73.6704,73.6788,16234.0
2019-04-04 13:40:00,87.17,87.2,87.16,87.17,34648.0,73.6619,73.6873,73.6535,73.6619,34648.0
2019-04-04 13:45:00,87.17,87.18,87.11,87.11,115042.0,73.6619,73.6704,73.6112,73.6112,115042.0
2019-04-04 13:50:00,87.11,87.13,87.09,87.1,14409.0,73.6112,73.6281,73.5943,73.6028,14409.0
2019-04-04 13:55:00,87.1,87.13,87.04,87.05,17953.0,73.6028,73.6281,73.5521,73.5605,17953.0
2019-04-04 14:00:00,87.06,87.07,87.04,87.06,28740.0,73.569,73.5774,73.5521,73.569,28740.0
2019-04-04 14:05:00,87.06,87.07,87.04,87.05,18056.0,73.569,73.5774,73.5521,73.5605,18056.0
2019-04-04 14:10:00,87.05,87.07,87.03,87.06,16038.0,73.5605,73.5774,73.5436,73.569,16038.0
2019-04-04 14:15:00,87.06,87.06,86.98,86.98,34867.0,73.569,73.569,73.5014,73.5014,34867.0
2019-04-04 14:20:00,86.98,87.0,86.96,86.99,34051.0,73.5014,73.5183,73.4845,73.5098,34051.0
2019-04-04 14:25:00,87.0,87.01,86.95,86.97,49453.0,73.5183,73.5267,73.476,73.4929,49453.0
2019-04-04 14:30:00,86.97,87.06,86.96,87.06,46217.0,73.4929,73.569,73.4845,73.569,46217.0
2019-04-04 14:35:00,87.06,87.06,87.02,87.05,21112.0,73.569,73.569,73.5352,73.5605,21112.0
2019-04-04 14:40:00,87.04,87.12,87.04,87.11,20387.0,73.5521,73.6197,73.5521,73.6112,20387.0
2019-04-04 14:45:00,87.11,87.17,87.11,87.15,18350.0,73.6112,73.6619,73.6112,73.645,18350.0
2019-04-04 14:50:00,87.16,87.18,87.07,87.08,65605.0,73.6535,73.6704,73.5774,73.5859,65605.0
2019-04-04 14:55:00,87.08,87.13,87.07,87.11,48660.0,73.5859,73.6281,73.5774,73.6112,48660.0
2019-04-04 15:00:00,87.12,87.17,87.09,87.12,29660.0,73.6197,73.6619,73.5943,73.6197,29660.0
2019-04-04 15:05:00,87.12,87.14,87.1,87.13,23833.0,73.6197,73.6366,73.6028,73.6281,23833.0
2019-04-04 15:10:00,87.14,87.23,87.13,87.18,34361.0,73.6366,73.7126,73.6281,73.6704,34361.0
2019-04-04 15:15:00,87.18,87.24,87.17,87.23,15849.0,73.6704,73.7211,73.6619,73.7126,15849.0
2019-04-04 15:20:00,87.23,87.24,87.16,87.17,22637.0,73.7126,73.7211,73.6535,73.6619,22637.0
2019-04-04 15:25:00,87.16,87.2,87.16,87.19,44556.0,73.6535,73.6873,73.6535,73.6788,44556.0
2019-04-04 15:30:00,87.18,87.26,87.18,87.21,74680.0,73.6704,73.738,73.6704,73.6957,74680.0
2019-04-04 15:35:00,87.21,87.22,87.19,87.21,29893.0,73.6957,73.7042,73.6788,73.6957,29893.0
2019-04-04 15:40:00,87.2,87.22,87.13,87.16,70303.0,73.6873,73.7042,73.6281,73.6535,70303.0
2019-04-04 15:45:00,87.16,87.17,87.1,87.13,85345.0,73.6535,73.6619,73.6028,73.6281,85345.0
2019-04-04 15:50:00,87.14,87.31,87.14,87.31,123420.0,73.6366,73.7802,73.6366,73.7802,123420.0
2019-04-04 15:55:00,87.31,87.36,87.25,87.34,335589.0,73.7802,73.8225,73.7295,73.8056,335589.0
2019-04-05 09:30:00,87.45,87.72,87.22,87.31,97364.0,73.8985,74.1267,73.7042,73.7802,97364.0
2019-04-05 09:35:00,87.3,87.39,87.25,87.29,58980.0,73.7718,73.8478,73.7295,73.7633,58980.0
2019-04-05 09:40:00,87.29,87.45,87.26,87.44,46858.0,73.7633,73.8985,73.738,73.8901,46858.0
2019-04-05 09:45:00,87.44,87.53,87.42,87.44,59463.0,73.8901,73.9661,73.8732,73.8901,59463.0
2019-04-05 09:50:00,87.44,87.58,87.44,87.57,337932.0,73.8901,74.0084,73.8901,73.9999,337932.0
2019-04-05 09:55:00,87.57,87.57,87.48,87.55,172202.0,73.9999,73.9999,73.9239,73.983,172202.0
2019-04-05 10:00:00,87.54,87.6,87.5,87.59,81583.0,73.9746,74.0253,73.9408,74.0168,81583.0
2019-04-05 10:05:00,87.59,87.64,87.54,87.63,95711.0,74.0168,74.0591,73.9746,74.0506,95711.0
2019-04-05 10:10:00,87.63,87.72,87.61,87.69,146618.0,74.0506,74.1267,74.0337,74.1013,146618.0
2019-04-05 10:15:00,87.68,87.79,87.68,87.69,293310.0,74.0929,74.1858,74.0929,74.1013,293310.0
2019-04-05 10:20:00,87.67,87.75,87.65,87.74,64805.0,74.0844,74.152,74.0675,74.1436,64805.0
2019-04-05 10:25:00,87.73,87.76,87.69,87.73,29278.0,74.1351,74.1605,74.1013,74.1351,29278.0
2019-04-05 10:30:00,87.74,87.8,87.74,87.76,35443.0,74.1436,74.1943,74.1436,74.1605,35443.0
2019-04-05 10:35:00,87.76,87.78,87.66,87.71,37897.0,74.1605,74.1774,74.076,74.1182,37897.0
2019-04-05 10:40:00,87.71,87.72,87.63,87.67,40576.0,74.1182,74.1267,74.0506,74.0844,40576.0
2019-04-05 10:45:00,87.67,87.71,87.66,87.69,23225.0,74.0844,74.1182,74.076,74.1013,23225.0
2019-04-05 10:50:00,87.69,87.7,87.62,87.68,26507.0,74.1013,74.1098,74.0422,74.0929,26507.0
2019-04-05 10:55:00,87.68,87.71,87.65,87.69,37305.0,74.0929,74.1182,74.0675,74.1013,37305.0
2019-04-05 11:00:00,87.69,87.77,87.65,87.73,33465.0,74.1013,74.1689,74.0675,74.1351,33465.0
2019-04-05 11:05:00,87.76,87.79,87.73,87.74,45001.0,74.1605,74.1858,74.1351,74.1436,45001.0
2019-04-05 11:10:00,87.73,87.79,87.73,87.76,12537.0,74.1351,74.1858,74.1351,74.1605,12537.0
2019-04-05 11:15:00,87.76,87.82,87.72,87.72,47060.0,74.1605,74.2112,74.1267,74.1267,47060.0
2019-04-05 11:20:00,87.73,87.74,87.64,87.68,14221.0,74.1351,74.1436,74.0591,74.0929,14221.0
2019-04-05 11:25:00,87.66,87.72,87.62,87.71,15352.0,74.076,74.1267,74.0422,74.1182,15352.0
2019-04-05 11:30:00,87.71,87.71,87.59,87.63,29161.0,74.1182,74.1182,74.0168,74.0506,29161.0
2019-04-05 11:35:00,87.63,87.66,87.6,87.65,10158.0,74.0506,74.076,74.0253,74.0675,10158.0
2019-04-05 11:40:00,87.66,87.7,87.61,87.62,22166.0,74.076,74.1098,74.0337,74.0422,22166.0
2019-04-05 11:45:00,87.62,87.62,87.53,87.55,15690.0,74.0422,74.0422,73.9661,73.983,15690.0
2019-04-05 11:50:00,87.55,87.61,87.54,87.6,15878.0,73.983,74.0337,73.9746,74.0253,15878.0
2019-04-05 11:55:00,87.6,87.62,87.54,87.56,13715.0,74.0253,74.0422,73.9746,73.9915,13715.0
2019-04-05 12:00:00,87.56,87.63,87.54,87.6,17091.0,73.9915,74.0506,73.9746,74.0253,17091.0
2019-04-05 12:05:00,87.6,87.61,87.55,87.58,26772.0,74.0253,74.0337,73.983,74.0084,26772.0
2019-04-05 12:10:00,87.58,87.59,87.51,87.51,16828.0,74.0084,74.0168,73.9492,73.9492,16828.0
2019-04-05 12:15:00,87.51,87.52,87.47,87.49,10510.0,73.9492,73.9577,73.9154,73.9323,10510.0
2019-04-05 12:20:00,87.48,87.5,87.46,87.48,8987.0,73.9239,73.9408,73.907,73.9239,8987.0
2019-04-05 12:25:00,87.47,87.5,87.46,87.46,71561.0,73.9154,73.9408,73.907,73.907,71561.0
2019-04-05 12:30:00,87.46,87.5,87.46,87.47,67266.0,73.907,73.9408,73.907,73.9154,67266.0
2019-04-05 12:35:00,87.48,87.48,87.42,87.48,49573.0,73.9239,73.9239,73.8732,73.9239,49573.0
2019-04-05 12:40:00,87.47,87.53,87.47,87.5,31034.0,73.9154,73.9661,73.9154,73.9408,31034.0
2019-04-05 12:45:00,87.51,87.51,87.46,87.48,9697.0,73.9492,73.9492,73.907,73.9239,9697.0
2019-04-05 12:50:00,87.49,87.52,87.47,87.51,14014.0,73.9323,73.9577,73.9154,73.9492,14014.0
2019-04-05 12:55:00,87.5,87.5,87.44,87.49,8589.0,73.9408,73.9408,73.8901,73.9323,8589.0
2019-04-05 13:00:00,87.48,87.56,87.47,87.56,36005.0,73.9239,73.9915,73.9154,73.9915,36005.0
2019-04-05 13:05:00,87.54,87.57,87.52,87.54,33816.0,73.9746,73.9999,73.9577,73.9746,33816.0
2019-04-05 13:10:00,87.54,87.56,87.51,87.55,28775.0,73.9746,73.9915,73.9492,73.983,28775.0
2019-04-05 13:15:00,87.55,87.57,87.52,87.53,39961.0,73.983,73.9999,73.9577,73.9661,39961.0
2019-04-05 13:20:00,87.52,87.53,87.47,87.49,29719.0,73.9577,73.9661,73.9154,73.9323,29719.0
2019-04-05 13:25:00,87.5,87.51,87.46,87.49,30328.0,73.9408,73.9492,73.907,73.9323,30328.0
2019-04-05 13:30:00,87.49,87.53,87.48,87.5,37945.0,73.9323,73.9661,73.9239,73.9408,37945.0
2019-04-05 13:35:00,87.5,87.56,87.48,87.53,35106.0,73.9408,73.9915,73.9239,73.9661,35106.0
2019-04-05 13:40:00,87.52,87.56,87.51,87.51,26319.0,73.9577,73.9915,73.9492,73.9492,26319.0
2019-04-05 13:45:00,87.51,87.56,87.49,87.54,15552.0,73.9492,73.9915,73.9323,73.9746,15552.0
2019-04-05 13:50:00,87.54,87.57,87.54,87.55,31293.0,73.9746,73.9999,73.9746,73.983,31293.0
2019-04-05 13:55:00,87.56,87.61,87.55,87.61,8241.0,73.9915,74.0337,73.983,74.0337,8241.0
2019-04-05 14:00:00,87.62,87.62,87.57,87.59,11194.0,74.0422,74.0422,73.9999,74.0168,11194.0
2019-04-05 14:05:00,87.58,87.65,87.57,87.64,15282.0,74.0084,74.0675,73.9999,74.0591,15282.0
2019-04-05 14:10:00,87.65,87.66,87.62,87.63,13811.0,74.0675,74.076,74.0422,74.0506,13811.0
2019-04-05 14:15:00,87.63,87.63,87.57,87.58,36495.0,74.0506,74.0506,73.9999,74.0084,36495.0
2019-04-05 14:20:00,87.59,87.6,87.49,87.5,60490.0,74.0168,74.0253,73.9323,73.9408,60490.0
2019-04-05 14:25:00,87.5,87.5,87.45,87.47,18861.0,73.9408,73.9408,73.8985,73.9154,18861.0
2019-04-05 14:30:00,87.46,87.48,87.44,87.47,19493.0,73.907,73.9239,73.8901,73.9154,19493.0
2019-04-05 14:35:00,87.47,87.49,87.44,87.49,26507.0,73.9154,73.9323,73.8901,73.9323,26507.0
2019-04-05 14:40:00,87.49,87.54,87.49,87.53,36281.0,73.9323,73.9746,73.9323,73.9661,36281.0
2019-04-05 14:45:00,87.53,87.6,87.53,87.6,25200.0,73.9661,74.0253,73.9661,74.0253,25200.0
2019-04-05 14:50:00,87.59,87.65,87.56,87.65,33606.0,74.0168,74.0675,73.9915,74.0675,33606.0
2019-04-05 14:55:00,87.65,87.69,87.64,87.67,27798.0,74.0675,74.1013,74.0591,74.0844,27798.0
2019-04-05 15:00:00,87.67,87.67,87.62,87.63,40424.0,74.0844,74.0844,74.0422,74.0506,40424.0
2019-04-05 15:05:00,87.64,87.66,87.57,87.58,23791.0,74.0591,74.076,73.9999,74.0084,23791.0
2019-04-05 15:10:00,87.58,87.62,87.56,87.6,28339.0,74.0084,74.0422,73.9915,74.0253,28339.0
2019-04-05 15:15:00,87.59,87.6,87.53,87.6,36713.0,74.0168,74.0253,73.9661,74.0253,36713.0
2019-04-05 15:20:00,87.6,87.67,87.6,87.65,22552.0,74.0253,74.0844,74.0253,74.0675,22552.0
2019-04-05 15:25:00,87.66,87.73,87.65,87.69,29064.0,74.076,74.1351,74.0675,74.1013,29064.0
2019-04-05 15:30:00,87.68,87.8,87.68,87.77,69272.0,74.0929,74.1943,74.0929,74.1689,69272.0
2019-04-05 15:35:00,87.77,87.82,87.76,87.77,119241.0,74.1689,74.2112,74.1605,74.1689,119241.0
2019-04-05 15:40:00,87.78,87.78,87.72,87.76,91004.0,74.1774,74.1774,74.1267,74.1605,91004.0
2019-04-05 15:45:00,87.75,87.79,87.71,87.77,127377.0,74.152,74.1858,74.1182,74.1689,127377.0
2019-04-05 15:50:00,87.77,87.83,87.73,87.82,247413.0,74.1689,74.2196,74.1351,74.2112,247413.0
2019-04-05 15:55:00,87.82,88.0,87.81,87.94,1749603.0,74.2112,74.3633,74.2027,74.3126,1749603.0
2019-04-08 09:30:00,87.81,87.94,87.69,87.81,86330.0,74.2027,74.3126,74.1013,74.2027,86330.0
2019-04-08 09:35:00,87.81,87.93,87.77,87.78,69301.0,74.2027,74.3041,74.1689,74.1774,69301.0
2019-04-08 09:40:00,87.76,87.76,87.41,87.43,119498.0,74.1605,74.1605,73.8647,73.8816,119498.0
2019-04-08 09:45:00,87.44,87.46,87.28,87.41,103461.0,73.8901,73.907,73.7549,73.8647,103461.0
2019-04-08 09:50:00,87.41,87.45,87.31,87.32,42033.0,73.8647,73.8985,73.7802,73.7887,42033.0
2019-04-08 09:55:00,87.33,87.53,87.32,87.48,92183.0,73.7971,73.9661,73.7887,73.9239,92183.0
2019-04-08 10:00:00,87.48,87.48,87.25,87.27,97476.0,73.9239,73.9239,73.7295,73.7464,97476.0
2019-04-08 10:05:00,87.27,87.39,87.26,87.31,54313.0,73.7464,73.8478,73.738,73.7802,54313.0
2019-04-08 10:10:00,87.31,87.31,87.24,87.26,306144.0,73.7802,73.7802,73.7211,73.738,306144.0
2019-04-08 10:15:00,87.26,87.33,87.24,87.32,128363.0,73.738,73.7971,73.7211,73.7887,128363.0
2019-04-08 10:20:00,87.31,87.4,87.31,87.34,40186.0,73.7802,73.8563,73.7802,73.8056,40186.0
2019-04-08 10:25:00,87.34,87.34,87.25,87.26,36466.0,73.8056,73.8056,73.7295,73.738,36466.0
2019-04-08 10:30:00,87.26,87.43,87.24,87.35,67092.0,73.738,73.8816,73.7211,73.814,67092.0
2019-04-08 10:35:00,87.36,87.44,87.35,87.37,37318.0,73.8225,73.8901,73.814,73.8309,37318.0
2019-04-08 10:40:00,87.37,87.45,87.37,87.44,32849.0,73.8309,73.8985,73.8309,73.8901,32849.0
2019-04-08 10:45:00,87.44,87.51,87.44,87.49,99567.0,73.8901,73.9492,73.8901,73.9323,99567.0
2019-04-08 10:50:00,87.5,87.51,87.44,87.45,124060.0,73.9408,73.9492,73.8901,73.8985,124060.0
2019-04-08 10:55:00,87.43,87.44,87.39,87.42,36203.0,73.8816,73.8901,73.8478,73.8732,36203.0
2019-04-08 11:00:00,87.42,87.46,87.39,87.42,21899.0,73.8732,73.907,73.8478,73.8732,21899.0
2019-04-08 11:05:00,87.42,87.47,87.39,87.39,20413.0,73.8732,73.9154,73.8478,73.8478,20413.0
2019-04-08 11:10:00,87.4,87.48,87.38,87.47,55695.0,73.8563,73.9239,73.8394,73.9154,55695.0
2019-04-08 11:15:00,87.47,87.51,87.46,87.49,133458.0,73.9154,73.9492,73.907,73.9323,133458.0
2019-04-08 11:20:00,87.5,87.51,87.42,87.44,93300.0,73.9408,73.9492,73.8732,73.8901,93300.0
2019-04-08 11:25:00,87.44,87.48,87.43,87.45,20522.0,73.8901,73.9239,73.8816,73.8985,20522.0
2019-04-08 11:30:00,87.45,87.51,87.44,87.44,98933.0,73.8985,73.9492,73.8901,73.8901,98933.0
2019-04-08 11:35:00,87.44,87.47,87.44,87.44,38821.0,73.8901,73.9154,73.8901,73.8901,38821.0
2019-04-08 11:40:00,87.44,87.48,87.41,87.45,37926.0,73.8901,73.9239,73.8647,73.8985,37926.0
2019-04-08 11:45:00,87.44,87.45,87.39,87.44,20319.0,73.8901,73.8985,73.8478,73.8901,20319.0
2019-04-08 11:50:00,87.44,87.45,87.36,87.39,27793.0,73.8901,73.8985,73.8225,73.8478,27793.0
2019-04-08 11:55:00,87.38,87.39,87.35,87.37,60878.0,73.8394,73.8478,73.814,73.8309,60878.0
2019-04-08 12:00:00,87.38,87.39,87.34,87.37,41574.0,73.8394,73.8478,73.8056,73.8309,41574.0
2019-04-08 12:05:00,87.38,87.42,87.36,87.39,28961.0,73.8394,73.8732,73.8225,73.8478,28961.0
2019-04-08 12:10:00,87.38,87.39,87.36,87.38,18819.0,73.8394,73.8478,73.8225,73.8394,18819.0
2019-04-08 12:15:00,87.38,87.4,87.35,87.39,33136.0,73.8394,73.8563,73.814,73.8478,33136.0
2019-04-08 12:20:00,87.39,87.39,87.34,87.38,42485.0,73.8478,73.8478,73.8056,73.8394,42485.0
2019-04-08 12:25:00,87.37,87.4,87.35,87.39,13862.0,73.8309,73.8563,73.814,73.8478,13862.0
2019-04-08 12:30:00,87.39,87.4,87.35,87.36,62336.0,73.8478,73.8563,73.814,73.8225,62336.0
2019-04-08 12:35:00,87.36,87.41,87.34,87.4,123450.0,73.8225,73.8647,73.8056,73.8563,123450.0
2019-04-08 12:40:00,87.4,87.4,87.35,87.36,55094.0,73.8563,73.8563,73.814,73.8225,55094.0
2019-04-08 12:45:00,87.36,87.37,87.35,87.36,100285.0,73.8225,73.8309,73.814,73.8225,100285.0
2019-04-08 12:50:00,87.37,87.41,87.36,87.39,46797.0,73.8309,73.8647,73.8225,73.8478,46797.0
2019-04-08 12:55:00,87.38,87.4,87.35,87.35,37327.0,73.8394,73.8563,73.814,73.814,37327.0
2019-04-08 13:00:00,87.35,87.38,87.34,87.36,99009.0,73.814,73.8394,73.8056,73.8225,99009.0
2019-04-08 13:05:00,87.36,87.4,87.35,87.39,41033.0,73.8225,73.8563,73.814,73.8478,41033.0
2019-04-08 13:10:00,87.38,87.39,87.36,87.37,30551.0,73.8394,73.8478,73.8225,73.8309,30551.0
2019-04-08 13:15:00,87.38,87.39,87.37,87.38,31200.0,73.8394,73.8478,73.8309,73.8394,31200.0
2019-04-08 13:20:00,87.38,87.41,87.37,87.38,34009.0,73.8394,73.8647,73.8309,73.8394,34009.0
2019-04-08 13:25:00,87.38,87.42,87.38,87.4,29934.0,73.8394,73.8732,73.8394,73.8563,29934.0
2019-04-08 13:30:00,87.41,87.46,87.4,87.46,55040.0,73.8647,73.907,73.8563,73.907,55040.0
2019-04-08 13:35:00,87.47,87.49,87.44,87.48,54350.0,73.9154,73.9323,73.8901,73.9239,54350.0
2019-04-08 13:40:00,87.47,87.47,87.44,87.45,47249.0,73.9154,73.9154,73.8901,73.8985,47249.0
2019-04-08 13:45:00,87.46,87.47,87.44,87.45,17021.0,73.907,73.9154,73.8901,73.8985,17021.0
2019-04-08 13:50:00,87.45,87.51,87.45,87.49,46072.0,73.8985,73.9492,73.8985,73.9323,46072.0
2019-04-08 13:55:00,87.49,87.5,87.46,87.46,37787.0,73.9323,73.9408,73.907,73.907,37787.0
2019-04-08 14:00:00,87.47,87.47,87.43,87.44,15051.0,73.9154,73.9154,73.8816,73.8901,15051.0
2019-04-08 14:05:00,87.44,87.44,87.41,87.42,37157.0,73.8901,73.8901,73.8647,73.8732,37157.0
2019-04-08 14:10:00,87.42,87.44,87.4,87.41,77038.0,73.8732,73.8901,73.8563,73.8647,77038.0
2019-04-08 14:15:00,87.41,87.42,87.4,87.41,148797.0,73.8647,73.8732,73.8563,73.8647,148797.0
2019-04-08 14:20:00,87.4,87.42,87.39,87.4,230100.0,73.8563,73.8732,73.8478,73.8563,230100.0
2019-04-08 14:25:00,87.41,87.46,87.4,87.43,60503.0,73.8647,73.907,73.8563,73.8816,60503.0
2019-04-08 14:30:00,87.42,87.45,87.42,87.43,24368.0,73.8732,73.8985,73.8732,73.8816,24368.0
2019-04-08 14:35:00,87.43,87.45,87.42,87.43,44465.0,73.8816,73.8985,73.8732,73.8816,44465.0
2019-04-08 14:40:00,87.43,87.51,87.43,87.5,21677.0,73.8816,73.9492,73.8816,73.9408,21677.0
2019-04-08 14:45:00,87.49,87.5,87.46,87.47,29047.0,73.9323,73.9408,73.907,73.9154,29047.0
2019-04-08 14:50:00,87.47,87.48,87.45,87.46,27536.0,73.9154,73.9239,73.8985,73.907,27536.0
2019-04-08 14:55:00,87.46,87.49,87.44,87.49,156442.0,73.907,73.9323,73.8901,73.9323,156442.0
2019-04-08 15:00:00,87.49,87.5,87.44,87.45,61796.0,73.9323,73.9408,73.8901,73.8985,61796.0
2019-04-08 15:05:00,87.45,87.54,87.44,87.48,76001.0,73.8985,73.9746,73.8901,73.9239,76001.0
2019-04-08 15:10:00,87.48,87.51,87.46,87.5,63372.0,73.9239,73.9492,73.907,73.9408,63372.0
2019-04-08 15:15:00,87.5,87.54,87.49,87.51,111598.0,73.9408,73.9746,73.9323,73.9492,111598.0
2019-04-08 15:20:00,87.51,87.54,87.49,87.49,75414.0,73.9492,73.9746,73.9323,73.9323,75414.0
2019-04-08 15:25:00,87.49,87.5,87.46,87.48,66295.0,73.9323,73.9408,73.907,73.9239,66295.0
2019-04-08 15:30:00,87.48,87.54,87.45,87.51,146595.0,73.9239,73.9746,73.8985,73.9492,146595.0
2019-04-08 15:35:00,87.52,87.53,87.43,87.46,133284.0,73.9577,73.9661,73.8816,73.907,133284.0
2019-04-08 15:40:00,87.46,87.48,87.43,87.46,249699.0,73.907,73.9239,73.8816,73.907,249699.0
2019-04-08 15:45:00,87.46,87.47,87.45,87.46,235167.0,73.907,73.9154,73.8985,73.907,235167.0
2019-04-08 15:50:00,87.47,87.52,87.46,87.52,164945.0,73.9154,73.9577,73.907,73.9577,164945.0
2019-04-08 15:55:00,87.52,87.53,87.45,87.48,676344.0,73.9577,73.9661,73.8985,73.9239,676344.0
2019-04-09 09:30:00,87.41,87.66,87.38,87.48,45302.0,73.8647,74.076,73.8394,73.9239,45302.0
2019-04-09 09:35:00,87.47,87.51,87.4,87.47,71683.0,73.9154,73.9492,73.8563,73.9154,71683.0
2019-04-09 09:40:00,87.47,87.47,87.22,87.22,42663.0,73.9154,73.9154,73.7042,73.7042,42663.0
2019-04-09 09:45:00,87.22,87.3,87.22,87.26,30959.0,73.7042,73.7718,73.7042,73.738,30959.0
2019-04-09 09:50:00,87.27,87.4,87.27,87.35,54359.0,73.7464,73.8563,73.7464,73.814,54359.0
2019-04-09 09:55:00,87.35,87.52,87.35,87.5,61968.0,73.814,73.9577,73.814,73.9408,61968.0
2019-04-09 10:00:00,87.51,87.51,87.36,87.38,77414.0,73.9492,73.9492,73.8225,73.8394,77414.0
2019-04-09 10:05:00,87.38,87.4,87.3,87.3,40098.0,73.8394,73.8563,73.7718,73.7718,40098.0
2019-04-09 10:10:00,87.3,87.35,87.21,87.33,30797.0,73.7718,73.814,73.6957,73.7971,30797.0
2019-04-09 10:15:00,87.33,87.36,87.3,87.36,22456.0,73.7971,73.8225,73.7718,73.8225,22456.0
2019-04-09 10:20:00,87.37,87.41,87.36,87.41,74052.0,73.8309,73.8647,73.8225,73.8647,74052.0
2019-04-09 10:25:00,87.41,87.43,87.31,87.31,32062.0,73.8647,73.8816,73.7802,73.7802,32062.0
2019-04-09 10:30:00,87.32,87.39,87.3,87.39,22234.0,73.7887,73.8478,73.7718,73.8478,22234.0
2019-04-09 10:35:00,87.39,87.47,87.38,87.43,39819.0,73.8478,73.9154,73.8394,73.8816,39819.0
2019-04-09 10:40:00,87.43,87.46,87.41,87.41,83786.0,73.8816,73.907,73.8647,73.8647,83786.0
2019-04-09 10:45:00,87.4,87.42,87.34,87.34,65950.0,73.8563,73.8732,73.8056,73.8056,65950.0
2019-04-09 10:50:00,87.34,87.35,87.29,87.34,23387.0,73.8056,73.814,73.7633,73.8056,23387.0
2019-04-09 10:55:00,87.34,87.35,87.28,87.33,32590.0,73.8056,73.814,73.7549,73.7971,32590.0
2019-04-09 11:00:00,87.33,87.36,87.32,87.35,26491.0,73.7971,73.8225,73.7887,73.814,26491.0
2019-04-09 11:05:00,87.35,87.36,87.31,87.31,31611.0,73.814,73.8225,73.7802,73.7802,31611.0
2019-04-09 11:10:00,87.31,87.36,87.3,87.34,24593.0,73.7802,73.8225,73.7718,73.8056,24593.0
2019-04-09 11:15:00,87.34,87.39,87.31,87.32,66826.0,73.8056,73.8478,73.7802,73.7887,66826.0
2019-04-09 11:20:00,87.32,87.35,87.27,87.28,45110.0,73.7887,73.814,73.7464,73.7549,45110.0
2019-04-09 11:25:00,87.28,87.33,87.27,87.3,48648.0,73.7549,73.7971,73.7464,73.7718,48648.0
2019-04-09 11:30:00,87.3,87.3,87.17,87.17,48445.0,73.7718,73.7718,73.6619,73.6619,48445.0
2019-04-09 11:35:00,87.17,87.19,87.13,87.14,47294.0,73.6619,73.6788,73.6281,73.6366,47294.0
2019-04-09 11:40:00,87.13,87.23,87.12,87.21,113025.0,73.6281,73.7126,73.6197,73.6957,113025.0
2019-04-09 11:45:00,87.21,87.24,87.18,87.2,35189.0,73.6957,73.7211,73.6704,73.6873,35189.0
2019-04-09 11:50:00,87.2,87.21,87.12,87.14,29372.0,73.6873,73.6957,73.6197,73.6366,29372.0
2019-04-09 11:55:00,87.14,87.19,87.13,87.15,31530.0,73.6366,73.6788,73.6281,73.645,31530.0
2019-04-09 12:00:00,87.14,87.17,87.09,87.14,61529.0,73.6366,73.6619,73.5943,73.6366,61529.0
2019-04-09 12:05:00,87.13,87.21,87.13,87.2,11500.0,73.6281,73.6957,73.6281,73.6873,11500.0
2019-04-09 12:10:00,87.19,87.23,87.16,87.22,19275.0,73.6788,73.7126,73.6535,73.7042,19275.0
2019-04-09 12:15:00,87.23,87.28,87.23,87.27,33669.0,73.7126,73.7549,73.7126,73.7464,33669.0
2019-04-09 12:20:00,87.28,87.29,87.24,87.25,15331.0,73.7549,73.7633,73.7211,73.7295,15331.0
2019-04-09 12:25:00,87.25,87.27,87.2,87.23,20485.0,73.7295,73.7464,73.6873,73.7126,20485.0
2019-04-09 12:30:00,87.22,87.23,87.17,87.19,18809.0,73.7042,73.7126,73.6619,73.6788,18809.0
2019-04-09 12:35:00,87.18,87.21,87.15,87.15,26935.0,73.6704,73.6957,73.645,73.645,26935.0
2019-04-09 12:40:00,87.16,87.18,87.14,87.16,22653.0,73.6535,73.6704,73.6366,73.6535,22653.0
2019-04-09 12:45:00,87.17,87.18,87.11,87.12,49353.0,73.6619,73.6704,73.6112,73.6197,49353.0
2019-04-09 12:50:00,87.12,87.15,87.12,87.13,19969.0,73.6197,73.645,73.6197,73.6281,19969.0
2019-04-09 12:55:00,87.13,87.15,87.13,87.13,26758.0,73.6281,73.645,73.6281,73.6281,26758.0
2019-04-09 13:00:00,87.13,87.15,87.12,87.14,31377.0,73.6281,73.645,73.6197,73.6366,31377.0
2019-04-09 13:05:00,87.14,87.15,87.11,87.15,17178.0,73.6366,73.645,73.6112,73.645,17178.0
2019-04-09 13:10:00,87.15,87.17,87.12,87.12,32489.0,73.645,73.6619,73.6197,73.6197,32489.0
2019-04-09 13:15:00,87.12,87.15,87.11,87.13,29099.0,73.6197,73.645,73.6112,73.6281,29099.0
2019-04-09 13:20:00,87.13,87.14,87.11,87.12,19284.0,73.6281,73.6366,73.6112,73.6197,19284.0
2019-04-09 13:25:00,87.13,87.18,87.12,87.17,16587.0,73.6281,73.6704,73.6197,73.6619,16587.0
2019-04-09 13:30:00,87.17,87.17,87.11,87.13,35980.0,73.6619,73.6619,73.6112,73.6281,35980.0
2019-04-09 13:35:00,87.14,87.16,87.14,87.16,13056.0,73.6366,73.6535,73.6366,73.6535,13056.0
2019-04-09 13:40:00,87.16,87.17,87.1,87.11,14750.0,73.6535,73.6619,73.6028,73.6112,14750.0
2019-04-09 13:45:00,87.12,87.14,87.11,87.11,21838.0,73.6197,73.6366,73.6112,73.6112,21838.0
2019-04-09 13:50:00,87.11,87.12,87.1,87.12,10621.0,73.6112,73.6197,73.6028,73.6197,10621.0
2019-04-09 13:55:00,87.11,87.13,87.08,87.12,34059.0,73.6112,73.6281,73.5859,73.6197,34059.0
2019-04-09 14:00:00,87.12,87.12,87.08,87.08,29749.0,73.6197,73.6197,73.5859,73.5859,29749.0
2019-04-09 14:05:00,87.08,87.13,87.07,87.12,59711.0,73.5859,73.6281,73.5774,73.6197,59711.0
2019-04-09 14:10:00,87.11,87.11,87.08,87.09,19489.0,73.6112,73.6112,73.5859,73.5943,19489.0
2019-04-09 14:15:00,87.1,87.13,87.1,87.13,25591.0,73.6028,73.6281,73.6028,73.6281,25591.0
2019-04-09 14:20:00,87.13,87.14,87.08,87.1,33858.0,73.6281,73.6366,73.5859,73.6028,33858.0
2019-04-09 14:25:00,87.1,87.11,87.09,87.11,10623.0,73.6028,73.6112,73.5943,73.6112,10623.0
2019-04-09 14:30:00,87.11,87.15,87.1,87.12,26329.0,73.6112,73.645,73.6028,73.6197,26329.0
2019-04-09 14:35:00,87.11,87.12,87.09,87.1,19948.0,73.6112,73.6197,73.5943,73.6028,19948.0
2019-04-09 14:40:00,87.1,87.11,87.01,87.05,107324.0,73.6028,73.6112,73.5267,73.5605,107324.0
2019-04-09 14:45:00,87.06,87.11,87.03,87.11,53333.0,73.569,73.6112,73.5436,73.6112,53333.0
2019-04-09 14:50:00,87.1,87.12,87.08,87.09,27151.0,73.6028,73.6197,73.5859,73.5943,27151.0
2019-04-09 14:55:00,87.09,87.12,87.06,87.1,18072.0,73.5943,73.6197,73.569,73.6028,18072.0
2019-04-09 15:00:00,87.11,87.17,87.1,87.14,57335.0,73.6112,73.6619,73.6028,73.6366,57335.0
2019-04-09 15:05:00,87.14,87.16,87.11,87.11,29025.0,73.6366,73.6535,73.6112,73.6112,29025.0
2019-04-09 15:10:00,87.11,87.13,87.09,87.09,18378.0,73.6112,73.6281,73.5943,73.5943,18378.0
2019-04-09 15:15:00,87.09,87.13,87.08,87.12,43064.0,73.5943,73.6281,73.5859,73.6197,43064.0
2019-04-09 15:20:00,87.12,87.12,87.06,87.08,37034.0,73.6197,73.6197,73.569,73.5859,37034.0
2019-04-09 15:25:00,87.07,87.08,86.99,86.99,79366.0,73.5774,73.5859,73.5098,73.5098,79366.0
2019-04-09 15:30:00,86.99,87.06,86.99,87.0,76663.0,73.5098,73.569,73.5098,73.5183,76663.0
2019-04-09 15:35:00,87.01,87.05,86.97,87.03,142629.0,73.5267,73.5605,73.4929,73.5436,142629.0
2019-04-09 15:40:00,87.03,87.04,87.0,87.02,54435.0,73.5436,73.5521,73.5183,73.5352,54435.0
2019-04-09 15:45:00,87.02,87.11,87.01,87.06,159381.0,73.5352,73.6112,73.5267,73.569,159381.0
2019-04-09 15:50:00,87.06,87.06,86.96,86.98,217269.0,73.569,73.569,73.4845,73.5014,217269.0
2019-04-09 15:55:00,86.97,87.04,86.89,87.03,1072639.0,73.4929,73.5521,73.4253,73.5436,1072639.0
2019-04-10 09:30:00,87.29,87.41,87.14,87.28,71134.0,73.7633,73.8647,73.6366,73.7549,71134.0
2019-04-10 09:35:00,87.29,87.45,87.29,87.43,57154.0,73.7633,73.8985,73.7633,73.8816,57154.0
2019-04-10 09:40:00,87.43,87.45,87.36,87.43,140765.0,73.8816,73.8985,73.8225,73.8816,140765.0
2019-04-10 09:45:00,87.42,87.58,87.41,87.58,301227.0,73.8732,74.0084,73.8647,74.0084,301227.0
2019-04-10 09:50:00,87.58,87.58,87.43,87.52,66338.0,74.0084,74.0084,73.8816,73.9577,66338.0
2019-04-10 09:55:00,87.5,87.6,87.49,87.58,72092.0,73.9408,74.0253,73.9323,74.0084,72092.0
2019-04-10 10:00:00,87.58,87.58,87.36,87.4,71345.0,74.0084,74.0084,73.8225,73.8563,71345.0
2019-04-10 10:05:00,87.4,87.41,87.3,87.31,65352.0,73.8563,73.8647,73.7718,73.7802,65352.0
2019-04-10 10:10:00,87.29,87.39,87.28,87.34,59878.0,73.7633,73.8478,73.7549,73.8056,59878.0
2019-04-10 10:15:00,87.36,87.36,87.29,87.31,38260.0,73.8225,73.8225,73.7633,73.7802,38260.0
2019-04-10 10:20:00,87.31,87.39,87.3,87.35,97874.0,73.7802,73.8478,73.7718,73.814,97874.0
2019-04-10 10:25:00,87.36,87.41,87.36,87.41,55079.0,73.8225,73.8647,73.8225,73.8647,55079.0
2019-04-10 10:30:00,87.42,87.48,87.4,87.46,79795.0,73.8732,73.9239,73.8563,73.907,79795.0
2019-04-10 10:35:00,87.46,87.52,87.45,87.47,58511.0,73.907,73.9577,73.8985,73.9154,58511.0
2019-04-10 10:40:00,87.47,87.56,87.44,87.56,38990.0,73.9154,73.9915,73.8901,73.9915,38990.0
2019-04-10 10:45:00,87.57,87.59,87.52,87.53,71074.0,73.9999,74.0168,73.9577,73.9661,71074.0
2019-04-10 10:50:00,87.53,87.6,87.51,87.6,28350.0,73.9661,74.0253,73.9492,74.0253,28350.0
2019-04-10 10:55:00,87.6,87.65,87.58,87.62,35960.0,74.0253,74.0675,74.0084,74.0422,35960.0
2019-04-10 11:00:00,87.61,87.65,87.56,87.56,48959.0,74.0337,74.0675,73.9915,73.9915,48959.0
2019-04-10 11:05:00,87.56,87.58,87.52,87.54,66169.0,73.9915,74.0084,73.9577,73.9746,66169.0
2019-04-10 11:10:00,87.56,87.56,87.5,87.51,22065.0,73.9915,73.9915,73.9408,73.9492,22065.0
2019-04-10 11:15:00,87.51,87.53,87.44,87.47,27125.0,73.9492,73.9661,73.8901,73.9154,27125.0
2019-04-10 11:20:00,87.47,87.49,87.4,87.41,34347.0,73.9154,73.9323,73.8563,73.8647,34347.0
2019-04-10 11:25:00,87.41,87.42,87.36,87.4,23678.0,73.8647,73.8732,73.8225,73.8563,23678.0
2019-04-10 11:30:00,87.4,87.49,87.4,87.47,37894.0,73.8563,73.9323,73.8563,73.9154,37894.0
2019-04-10 11:35:00,87.47,87.51,87.43,87.44,22872.0,73.9154,73.9492,73.8816,73.8901,22872.0
2019-04-10 11:40:00,87.44,87.47,87.42,87.45,33336.0,73.8901,73.9154,73.8732,73.8985,33336.0
2019-04-10 11:45:00,87.46,87.46,87.42,87.45,22824.0,73.907,73.907,73.8732,73.8985,22824.0
2019-04-10 11:50:00,87.46,87.48,87.42,87.42,68647.0,73.907,73.9239,73.8732,73.8732,68647.0
2019-04-10 11:55:00,87.43,87.49,87.43,87.48,96589.0,73.8816,73.9323,73.8816,73.9239,96589.0
2019-04-10 12:00:00,87.48,87.51,87.45,87.46,118414.0,73.9239,73.9492,73.8985,73.907,118414.0
2019-04-10 12:05:00,87.46,87.49,87.43,87.45,144601.0,73.907,73.9323,73.8816,73.8985,144601.0
2019-04-10 12:10:00,87.45,87.45,87.39,87.43,47787.0,73.8985,73.8985,73.8478,73.8816,47787.0
2019-04-10 12:15:00,87.43,87.49,87.41,87.47,42105.0,73.8816,73.9323,73.8647,73.9154,42105.0
2019-04-10 12:20:00,87.47,87.49,87.44,87.46,52360.0,73.9154,73.9323,73.8901,73.907,52360.0
2019-04-10 12:25:00,87.47,87.5,87.46,87.48,10892.0,73.9154,73.9408,73.907,73.9239,10892.0
2019-04-10 12:30:00,87.49,87.56,87.48,87.56,33331.0,73.9323,73.9915,73.9239,73.9915,33331.0
2019-04-10 12:35:00,87.55,87.55,87.46,87.46,22035.0,73.983,73.983,73.907,73.907,22035.0
2019-04-10 12:40:00,87.46,87.49,87.45,87.48,10520.0,73.907,73.9323,73.8985,73.9239,10520.0
2019-04-10 12:45:00,87.48,87.51,87.45,87.46,23276.0,73.9239,73.9492,73.8985,73.907,23276.0
2019-04-10 12:50:00,87.45,87.47,87.44,87.47,40477.0,73.8985,73.9154,73.8901,73.9154,40477.0
2019-04-10 12:55:00,87.46,87.48,87.43,87.47,25136.0,73.907,73.9239,73.8816,73.9154,25136.0
2019-04-10 13:00:00,87.46,87.49,87.46,87.48,32685.0,73.907,73.9323,73.907,73.9239,32685.0
2019-04-10 13:05:00,87.48,87.5,87.47,87.49,13700.0,73.9239,73.9408,73.9154,73.9323,13700.0
2019-04-10 13:10:00,87.49,87.54,87.49,87.54,11128.0,73.9323,73.9746,73.9323,73.9746,11128.0
2019-04-10 13:15:00,87.54,87.6,87.53,87.58,27758.0,73.9746,74.0253,73.9661,74.0084,27758.0
2019-04-10 13:20:00,87.58,87.62,87.58,87.59,16515.0,74.0084,74.0422,74.0084,74.0168,16515.0
2019-04-10 13:25:00,87.6,87.62,87.58,87.58,34085.0,74.0253,74.0422,74.0084,74.0084,34085.0
2019-04-10 13:30:00,87.58,87.63,87.57,87.62,19117.0,74.0084,74.0506,73.9999,74.0422,19117.0
2019-04-10 13:35:00,87.62,87.64,87.6,87.61,34760.0,74.0422,74.0591,74.0253,74.0337,34760.0
2019-04-10 13:40:00,87.61,87.63,87.6,87.62,62954.0,74.0337,74.0506,74.0253,74.0422,62954.0
2019-04-10 13:45:00,87.62,87.68,87.62,87.68,19570.0,74.0422,74.0929,74.0422,74.0929,19570.0
2019-04-10 13:50:00,87.68,87.7,87.68,87.7,22129.0,74.0929,74.1098,74.0929,74.1098,22129.0
2019-04-10 13:55:00,87.69,87.84,87.69,87.81,208305.0,74.1013,74.2281,74.1013,74.2027,208305.0
2019-04-10 14:00:00,87.82,87.83,87.69,87.7,56440.0,74.2112,74.2196,74.1013,74.1098,56440.0
2019-04-10 14:05:00,87.71,87.73,87.68,87.72,109951.0,74.1182,74.1351,74.0929,74.1267,109951.0
2019-04-10 14:10:00,87.72,87.75,87.7,87.73,142418.0,74.1267,74.152,74.1098,74.1351,142418.0
2019-04-10 14:15:00,87.72,87.78,87.71,87.74,60156.0,74.1267,74.1774,74.1182,74.1436,60156.0
2019-04-10 14:20:00,87.74,87.75,87.66,87.69,38226.0,74.1436,74.152,74.076,74.1013,38226.0
2019-04-10 14:25:00,87.69,87.72,87.66,87.71,63256.0,74.1013,74.1267,74.076,74.1182,63256.0
2019-04-10 14:30:00,87.72,87.73,87.64,87.66,41915.0,74.1267,74.1351,74.0591,74.076,41915.0
2019-04-10 14:35:00,87.65,87.71,87.65,87.71,37446.0,74.0675,74.1182,74.0675,74.1182,37446.0
2019-04-10 14:40:00,87.71,87.73,87.7,87.72,13102.0,74.1182,74.1351,74.1098,74.1267,13102.0
2019-04-10 14:45:00,87.73,87.75,87.7,87.72,35171.0,74.1351,74.152,74.1098,74.1267,35171.0
2019-04-10 14:50:00,87.72,87.76,87.72,87.73,61755.0,74.1267,74.1605,74.1267,74.1351,61755.0
2019-04-10 14:55:00,87.73,87.79,87.72,87.78,63837.0,74.1351,74.1858,74.1267,74.1774,63837.0
2019-04-10 15:00:00,87.79,87.83,87.77,87.8,105691.0,74.1858,74.2196,74.1689,74.1943,105691.0
2019-04-10 15:05:00,87.8,87.81,87.78,87.8,16907.0,74.1943,74.2027,74.1774,74.1943,16907.0
2019-04-10 15:10:00,87.8,87.81,87.73,87.74,68192.0,74.1943,74.2027,74.1351,74.1436,68192.0
2019-04-10 15:15:00,87.74,87.8,87.74,87.78,84470.0,74.1436,74.1943,74.1436,74.1774,84470.0
2019-04-10 15:20:00,87.78,87.79,87.73,87.73,25511.0,74.1774,74.1858,74.1351,74.1351,25511.0
2019-04-10 15:25:00,87.72,87.72,87.65,87.66,31799.0,74.1267,74.1267,74.0675,74.076,31799.0
2019-04-10 15:30:00,87.66,87.66,87.56,87.59,108038.0,74.076,74.076,73.9915,74.0168,108038.0
2019-04-10 15:35:00,87.6,87.7,87.55,87.66,144444.0,74.0253,74.1098,73.983,74.076,144444.0
2019-04-10 15:40:00,87.66,87.68,87.64,87.67,87642.0,74.076,74.0929,74.0591,74.0844,87642.0
2019-04-10 15:45:00,87.67,87.67,87.56,87.61,162219.0,74.0844,74.0844,73.9915,74.0337,162219.0
2019-04-10 15:50:00,87.62,87.65,87.59,87.64,238483.0,74.0422,74.0675,74.0168,74.0591,238483.0
2019-04-10 15:55:00,87.65,87.8,87.62,87.79,1006867.0,74.0675,74.1943,74.0422,74.1858,1006867.0
2019-04-11 09:30:00,87.73,88.05,87.73,87.88,175673.0,74.1351,74.4055,74.1351,74.2619,175673.0
2019-04-11 09:35:00,87.88,87.91,87.78,87.82,56497.0,74.2619,74.2872,74.1774,74.2112,56497.0
2019-04-11 09:40:00,87.81,87.87,87.76,87.83,90638.0,74.2027,74.2534,74.1605,74.2196,90638.0
2019-04-11 09:45:00,87.84,87.94,87.81,87.94,66006.0,74.2281,74.3126,74.2027,74.3126,66006.0
2019-04-11 09:50:00,87.94,87.99,87.87,87.89,44976.0,74.3126,74.3548,74.2534,74.2703,44976.0
2019-04-11 09:55:00,87.9,88.07,87.89,88.07,105714.0,74.2788,74.4224,74.2703,74.4224,105714.0
2019-04-11 10:00:00,88.08,88.14,88.0,88.14,70416.0,74.4309,74.4816,74.3633,74.4816,70416.0
2019-04-11 10:05:00,88.16,88.17,88.0,88.02,63643.0,74.4985,74.5069,74.3633,74.3802,63643.0
2019-04-11 10:10:00,88.02,88.03,87.89,87.92,62241.0,74.3802,74.3886,74.2703,74.2957,62241.0
2019-04-11 10:15:00,87.91,87.91,87.8,87.82,102830.0,74.2872,74.2872,74.1943,74.2112,102830.0
2019-04-11 10:20:00,87.82,87.84,87.77,87.79,67903.0,74.2112,74.2281,74.1689,74.1858,67903.0
2019-04-11 10:25:00,87.8,87.85,87.79,87.83,70706.0,74.1943,74.2365,74.1858,74.2196,70706.0
2019-04-11 10:30:00,87.83,87.86,87.77,87.79,96944.0,74.2196,74.245,74.1689,74.1858,96944.0
2019-04-11 10:35:00,87.8,87.83,87.75,87.75,62649.0,74.1943,74.2196,74.152,74.152,62649.0
2019-04-11 10:40:00,87.74,87.84,87.74,87.84,28814.0,74.1436,74.2281,74.1436,74.2281,28814.0
2019-04-11 10:45:00,87.81,87.81,87.74,87.75,51258.0,74.2027,74.2027,74.1436,74.152,51258.0
2019-04-11 10:50:00,87.75,87.81,87.74,87.8,51782.0,74.152,74.2027,74.1436,74.1943,51782.0
2019-04-11 10:55:00,87.79,87.82,87.76,87.82,30837.0,74.1858,74.2112,74.1605,74.2112,30837.0
2019-04-11 11:00:00,87.83,87.89,87.82,87.86,98062.0,74.2196,74.2703,74.2112,74.245,98062.0
2019-04-11 11:05:00,87.86,87.89,87.8,87.81,41152.0,74.245,74.2703,74.1943,74.2027,41152.0
2019-04-11 11:10:00,87.8,87.82,87.75,87.75,95808.0,74.1943,74.2112,74.152,74.152,95808.0
2019-04-11 11:15:00,87.76,87.79,87.74,87.75,20975.0,74.1605,74.1858,74.1436,74.152,20975.0
2019-04-11 11:20:00,87.75,87.77,87.69,87.7,12190.0,74.152,74.1689,74.1013,74.1098,12190.0
2019-04-11 11:25:00,87.68,87.7,87.64,87.65,38795.0,74.0929,74.1098,74.0591,74.0675,38795.0
2019-04-11 11:30:00,87.64,87.68,87.59,87.61,46244.0,74.0591,74.0929,74.0168,74.0337,46244.0
2019-04-11 11:35:00,87.62,87.65,87.58,87.59,24024.0,74.0422,74.0675,74.0084,74.0168,24024.0
2019-04-11 11:40:00,87.59,87.59,87.37,87.42,191306.0,74.0168,74.0168,73.8309,73.8732,191306.0
2019-04-11 11:45:00,87.42,87.49,87.38,87.47,37147.0,73.8732,73.9323,73.8394,73.9154,37147.0
2019-04-11 11:50:00,87.47,87.57,87.47,87.49,63302.0,73.9154,73.9999,73.9154,73.9323,63302.0
2019-04-11 11:55:00,87.5,87.55,87.38,87.39,224134.0,73.9408,73.983,73.8394,73.8478,224134.0
2019-04-11 12:00:00,87.39,87.46,87.37,87.46,119163.0,73.8478,73.907,73.8309,73.907,119163.0
2019-04-11 12:05:00,87.46,87.5,87.43,87.47,50116.0,73.907,73.9408,73.8816,73.9154,50116.0
2019-04-11 12:10:00,87.46,87.48,87.43,87.47,77037.0,73.907,73.9239,73.8816,73.9154,77037.0
2019-04-11 12:15:00,87.46,87.5,87.46,87.5,22149.0,73.907,73.9408,73.907,73.9408,22149.0
2019-04-11 12:20:00,87.5,87.56,87.5,87.53,18145.0,73.9408,73.9915,73.9408,73.9661,18145.0
2019-04-11 12:25:00,87.53,87.55,87.49,87.5,54448.0,73.9661,73.983,73.9323,73.9408,54448.0
2019-04-11 12:30:00,87.51,87.52,87.47,87.47,246522.0,73.9492,73.9577,73.9154,73.9154,246522.0
2019-04-11 12:35:00,87.47,87.55,87.47,87.54,44689.0,73.9154,73.983,73.9154,73.9746,44689.0
2019-04-11 12:40:00,87.53,87.56,87.52,87.54,46370.0,73.9661,73.9915,73.9577,73.9746,46370.0
2019-04-11 12:45:00,87.54,87.55,87.51,87.55,24189.0,73.9746,73.983,73.9492,73.983,24189.0
2019-04-11 12:50:00,87.54,87.6,87.53,87.6,21093.0,73.9746,74.0253,73.9661,74.0253,21093.0
2019-04-11 12:55:00,87.59,87.64,87.59,87.64,20946.0,74.0168,74.0591,74.0168,74.0591,20946.0
2019-04-11 13:00:00,87.63,87.68,87.61,87.65,46340.0,74.0506,74.0929,74.0337,74.0675,46340.0
2019-04-11 13:05:00,87.65,87.66,87.6,87.61,38373.0,74.0675,74.076,74.0253,74.0337,38373.0
2019-04-11 13:10:00,87.61,87.67,87.6,87.67,33143.0,74.0337,74.0844,74.0253,74.0844,33143.0
2019-04-11 13:15:00,87.67,87.67,87.63,87.64,17842.0,74.0844,74.0844,74.0506,74.0591,17842.0
2019-04-11 13:20:00,87.64,87.64,87.59,87.6,12879.0,74.0591,74.0591,74.0168,74.0253,12879.0
2019-04-11 13:25:00,87.59,87.63,87.59,87.62,29537.0,74.0168,74.0506,74.0168,74.0422,29537.0
2019-04-11 13:30:00,87.62,87.62,87.58,87.59,22857.0,74.0422,74.0422,74.0084,74.0168,22857.0
2019-04-11 13:35:00,87.59,87.6,87.57,87.57,24067.0,74.0168,74.0253,73.9999,73.9999,24067.0
2019-04-11 13:40:00,87.57,87.59,87.54,87.59,58988.0,73.9999,74.0168,73.9746,74.0168,58988.0
2019-04-11 13:45:00,87.59,87.66,87.58,87.63,18931.0,74.0168,74.076,74.0084,74.0506,18931.0
2019-04-11 13:50:00,87.64,87.65,87.61,87.62,19031.0,74.0591,74.0675,74.0337,74.0422,19031.0
2019-04-11 13:55:00,87.62,87.62,87.58,87.59,12504.0,74.0422,74.0422,74.0084,74.0168,12504.0
2019-04-11 14:00:00,87.59,87.62,87.58,87.61,27777.0,74.0168,74.0422,74.0084,74.0337,27777.0
2019-04-11 14:05:00,87.63,87.63,87.56,87.58,14968.0,74.0506,74.0506,73.9915,74.0084,14968.0
2019-04-11 14:10:00,87.58,87.63,87.57,87.57,26978.0,74.0084,74.0506,73.9999,73.9999,26978.0
2019-04-11 14:15:00,87.57,87.59,87.55,87.56,11779.0,73.9999,74.0168,73.983,73.9915,11779.0
2019-04-11 14:20:00,87.55,87.59,87.54,87.54,29648.0,73.983,74.0168,73.9746,73.9746,29648.0
2019-04-11 14:25:00,87.54,87.55,87.51,87.51,14260.0,73.9746,73.983,73.9492,73.9492,14260.0
2019-04-11 14:30:00,87.5,87.55,87.5,87.53,33362.0,73.9408,73.983,73.9408,73.9661,33362.0
2019-04-11 14:35:00,87.52,87.54,87.52,87.53,22254.0,73.9577,73.9746,73.9577,73.9661,22254.0
2019-04-11 14:40:00,87.52,87.61,87.51,87.6,23135.0,73.9577,74.0337,73.9492,74.0253,23135.0
2019-04-11 14:45:00,87.6,87.61,87.58,87.6,42985.0,74.0253,74.0337,74.0084,74.0253,42985.0
2019-04-11 14:50:00,87.59,87.59,87.56,87.57,22922.0,74.0168,74.0168,73.9915,73.9999,22922.0
2019-04-11 14:55:00,87.56,87.62,87.56,87.61,31468.0,73.9915,74.0422,73.9915,74.0337,31468.0
2019-04-11 15:00:00,87.61,87.66,87.6,87.63,48012.0,74.0337,74.076,74.0253,74.0506,48012.0
2019-04-11 15:05:00,87.63,87.66,87.62,87.62,12088.0,74.0506,74.076,74.0422,74.0422,12088.0
2019-04-11 15:10:00,87.62,87.62,87.53,87.54,24940.0,74.0422,74.0422,73.9661,73.9746,24940.0
2019-04-11 15:15:00,87.54,87.57,87.54,87.54,39057.0,73.9746,73.9999,73.9746,73.9746,39057.0
2019-04-11 15:20:00,87.53,87.58,87.53,87.56,34471.0,73.9661,74.0084,73.9661,73.9915,34471.0
2019-04-11 15:25:00,87.56,87.57,87.53,87.56,21891.0,73.9915,73.9999,73.9661,73.9915,21891.0
2019-04-11 15:30:00,87.57,87.73,87.57,87.7,75685.0,73.9999,74.1351,73.9999,74.1098,75685.0
2019-04-11 15:35:00,87.7,87.74,87.67,87.69,53933.0,74.1098,74.1436,74.0844,74.1013,53933.0
2019-04-11 15:40:00,87.69,87.7,87.64,87.69,52141.0,74.1013,74.1098,74.0591,74.1013,52141.0
2019-04-11 15:45:00,87.69,87.71,87.63,87.63,73897.0,74.1013,74.1182,74.0506,74.0506,73897.0
2019-04-11 15:50:00,87.63,87.77,87.63,87.75,176084.0,74.0506,74.1689,74.0506,74.152,176084.0
2019-04-11 15:55:00,87.74,87.77,87.68,87.71,1069096.0,74.1436,74.1689,74.0929,74.1182,1069096.0
2019-04-12 09:30:00,87.65,87.65,87.19,87.23,181666.0,74.0675,74.0675,73.6788,73.7126,181666.0
2019-04-12 09:35:00,87.25,87.28,87.07,87.24,271186.0,73.7295,73.7549,73.5774,73.7211,271186.0
2019-04-12 09:40:00,87.25,87.44,87.18,87.42,102113.0,73.7295,73.8901,73.6704,73.8732,102113.0
2019-04-12 09:45:00,87.45,87.46,87.24,87.25,65612.0,73.8985,73.907,73.7211,73.7295,65612.0
2019-04-12 09:50:00,87.26,87.35,87.23,87.32,83038.0,73.738,73.814,73.7126,73.7887,83038.0
2019-04-12 09:55:00,87.33,87.42,87.24,87.42,64471.0,73.7971,73.8732,73.7211,73.8732,64471.0
2019-04-12 10:00:00,87.42,87.48,87.32,87.33,129652.0,73.8732,73.9239,73.7887,73.7971,129652.0
2019-04-12 10:05:00,87.33,87.37,87.3,87.33,105846.0,73.7971,73.8309,73.7718,73.7971,105846.0
2019-04-12 10:10:00,87.33,87.37,87.32,87.34,36683.0,73.7971,73.8309,73.7887,73.8056,36683.0
2019-04-12 10:15:00,87.34,87.4,87.3,87.36,43284.0,73.8056,73.8563,73.7718,73.8225,43284.0
2019-04-12 10:20:00,87.36,87.47,87.36,87.4,79985.0,73.8225,73.9154,73.8225,73.8563,79985.0
2019-04-12 10:25:00,87.4,87.52,87.39,87.45,73757.0,73.8563,73.9577,73.8478,73.8985,73757.0
2019-04-12 10:30:00,87.45,87.5,87.44,87.49,42756.0,73.8985,73.9408,73.8901,73.9323,42756.0
2019-04-12 10:35:00,87.5,87.53,87.42,87.42,30726.0,73.9408,73.9661,73.8732,73.8732,30726.0
2019-04-12 10:40:00,87.42,87.48,87.41,87.41,36930.0,73.8732,73.9239,73.8647,73.8647,36930.0
2019-04-12 10:45:00,87.41,87.5,87.41,87.46,25892.0,73.8647,73.9408,73.8647,73.907,25892.0
2019-04-12 10:50:00,87.46,87.48,87.39,87.45,24333.0,73.907,73.9239,73.8478,73.8985,24333.0
2019-04-12 10:55:00,87.44,87.44,87.38,87.4,15399.0,73.8901,73.8901,73.8394,73.8563,15399.0
2019-04-12 11:00:00,87.4,87.42,87.36,87.36,106335.0,73.8563,73.8732,73.8225,73.8225,106335.0
2019-04-12 11:05:00,87.37,87.41,87.31,87.35,124787.0,73.8309,73.8647,73.7802,73.814,124787.0
2019-04-12 11:10:00,87.34,87.34,87.24,87.29,66173.0,73.8056,73.8056,73.7211,73.7633,66173.0
2019-04-12 11:15:00,87.28,87.38,87.28,87.37,37227.0,73.7549,73.8394,73.7549,73.8309,37227.0
2019-04-12 11:20:00,87.36,87.43,87.35,87.42,27658.0,73.8225,73.8816,73.814,73.8732,27658.0
2019-04-12 11:25:00,87.41,87.42,87.38,87.41,28302.0,73.8647,73.8732,73.8394,73.8647,28302.0
2019-04-12 11:30:00,87.4,87.46,87.39,87.44,29371.0,73.8563,73.907,73.8478,73.8901,29371.0
2019-04-12 11:35:00,87.44,87.48,87.42,87.43,55757.0,73.8901,73.9239,73.8732,73.8816,55757.0
2019-04-12 11:40:00,87.44,87.45,87.4,87.43,26991.0,73.8901,73.8985,73.8563,73.8816,26991.0
2019-04-12 11:45:00,87.43,87.43,87.38,87.42,22439.0,73.8816,73.8816,73.8394,73.8732,22439.0
2019-04-12 11:50:00,87.43,87.44,87.4,87.43,36611.0,73.8816,73.8901,73.8563,73.8816,36611.0
2019-04-12 11:55:00,87.44,87.47,87.43,87.46,20298.0,73.8901,73.9154,73.8816,73.907,20298.0
2019-04-12 12:00:00,87.46,87.49,87.45,87.47,22005.0,73.907,73.9323,73.8985,73.9154,22005.0
2019-04-12 12:05:00,87.48,87.56,87.47,87.55,31027.0,73.9239,73.9915,73.9154,73.983,31027.0
2019-04-12 12:10:00,87.56,87.58,87.53,87.57,29156.0,73.9915,74.0084,73.9661,73.9999,29156.0
2019-04-12 12:15:00,87.57,87.61,87.56,87.6,25242.0,73.9999,74.0337,73.9915,74.0253,25242.0
2019-04-12 12:20:00,87.59,87.6,87.57,87.59,51718.0,74.0168,74.0253,73.9999,74.0168,51718.0
2019-04-12 12:25:00,87.59,87.59,87.53,87.55,21803.0,74.0168,74.0168,73.9661,73.983,21803.0
2019-04-12 12:30:00,87.55,87.6,87.55,87.58,32288.0,73.983,74.0253,73.983,74.0084,32288.0
2019-04-12 12:35:00,87.57,87.65,87.56,87.65,41456.0,73.9999,74.0675,73.9915,74.0675,41456.0
2019-04-12 12:40:00,87.65,87.7,87.64,87.69,24397.0,74.0675,74.1098,74.0591,74.1013,24397.0
2019-04-12 12:45:00,87.7,87.75,87.69,87.74,38532.0,74.1098,74.152,74.1013,74.1436,38532.0
2019-04-12 12:50:00,87.74,87.79,87.73,87.77,18693.0,74.1436,74.1858,74.1351,74.1689,18693.0
2019-04-12 12:55:00,87.77,87.81,87.75,87.78,44145.0,74.1689,74.2027,74.152,74.1774,44145.0
2019-04-12 13:00:00,87.79,87.86,87.78,87.85,36899.0,74.1858,74.245,74.1774,74.2365,36899.0
2019-04-12 13:05:00,87.85,87.86,87.81,87.83,36027.0,74.2365,74.245,74.2027,74.2196,36027.0
2019-04-12 13:10:00,87.83,87.86,87.81,87.83,29841.0,74.2196,74.245,74.2027,74.2196,29841.0
2019-04-12 13:15:00,87.83,87.89,87.82,87.88,26721.0,74.2196,74.2703,74.2112,74.2619,26721.0
2019-04-12 13:20:00,87.87,87.87,87.84,87.85,12287.0,74.2534,74.2534,74.2281,74.2365,12287.0
2019-04-12 13:25:00,87.85,87.87,87.81,87.82,27718.0,74.2365,74.2534,74.2027,74.2112,27718.0
2019-04-12 13:30:00,87.82,87.83,87.77,87.78,26707.0,74.2112,74.2196,74.1689,74.1774,26707.0
2019-04-12 13:35:00,87.78,87.78,87.74,87.77,16179.0,74.1774,74.1774,74.1436,74.1689,16179.0
2019-04-12 13:40:00,87.78,87.82,87.75,87.8,22220.0,74.1774,74.2112,74.152,74.1943,22220.0
2019-04-12 13:45:00,87.81,87.84,87.8,87.82,25669.0,74.2027,74.2281,74.1943,74.2112,25669.0
2019-04-12 13:50:00,87.81,87.84,87.78,87.83,27454.0,74.2027,74.2281,74.1774,74.2196,27454.0
2019-04-12 13:55:00,87.83,87.83,87.76,87.77,40777.0,74.2196,74.2196,74.1605,74.1689,40777.0
2019-04-12 14:00:00,87.77,87.84,87.77,87.84,21566.0,74.1689,74.2281,74.1689,74.2281,21566.0
2019-04-12 14:05:00,87.84,87.85,87.82,87.83,16981.0,74.2281,74.2365,74.2112,74.2196,16981.0
2019-04-12 14:10:00,87.84,87.84,87.78,87.8,11264.0,74.2281,74.2281,74.1774,74.1943,11264.0
2019-04-12 14:15:00,87.8,87.85,87.79,87.82,17236.0,74.1943,74.2365,74.1858,74.2112,17236.0
2019-04-12 14:20:00,87.82,87.88,87.81,87.87,7000.0,74.2112,74.2619,74.2027,74.2534,7000.0
2019-04-12 14:25:00,87.87,87.9,87.85,87.9,10425.0,74.2534,74.2788,74.2365,74.2788,10425.0
2019-04-12 14:30:00,87.9,87.95,87.89,87.95,26449.0,74.2788,74.321,74.2703,74.321,26449.0
2019-04-12 14:35:00,87.96,87.99,87.96,87.98,13072.0,74.3295,74.3548,74.3295,74.3464,13072.0
2019-04-12 14:40:00,87.98,88.01,87.98,88.0,11543.0,74.3464,74.3717,74.3464,74.3633,11543.0
2019-04-12 14:45:00,87.99,87.99,87.93,87.96,67205.0,74.3548,74.3548,74.3041,74.3295,67205.0
2019-04-12 14:50:00,87.96,88.0,87.95,87.99,44236.0,74.3295,74.3633,74.321,74.3548,44236.0
2019-04-12 14:55:00,88.0,88.02,87.96,88.01,23341.0,74.3633,74.3802,74.3295,74.3717,23341.0
2019-04-12 15:00:00,88.01,88.02,87.96,87.98,16700.0,74.3717,74.3802,74.3295,74.3464,16700.0
2019-04-12 15:05:00,87.98,88.04,87.98,88.03,29673.0,74.3464,74.3971,74.3464,74.3886,29673.0
2019-04-12 15:10:00,88.03,88.03,88.0,88.02,24662.0,74.3886,74.3886,74.3633,74.3802,24662.0
2019-04-12 15:15:00,88.01,88.08,88.01,88.05,28856.0,74.3717,74.4309,74.3717,74.4055,28856.0
2019-04-12 15:20:00,88.04,88.08,88.03,88.08,30670.0,74.3971,74.4309,74.3886,74.4309,30670.0
2019-04-12 15:25:00,88.08,88.1,88.06,88.08,41748.0,74.4309,74.4478,74.414,74.4309,41748.0
2019-04-12 15:30:00,88.07,88.1,88.02,88.1,52465.0,74.4224,74.4478,74.3802,74.4478,52465.0
2019-04-12 15:35:00,88.09,88.12,88.06,88.11,46190.0,74.4393,74.4647,74.414,74.4562,46190.0
2019-04-12 15:40:00,88.11,88.12,88.09,88.09,153984.0,74.4562,74.4647,74.4393,74.4393,153984.0
2019-04-12 15:45:00,88.09,88.11,88.06,88.08,68761.0,74.4393,74.4562,74.414,74.4309,68761.0
2019-04-12 15:50:00,88.09,88.1,88.04,88.09,69792.0,74.4393,74.4478,74.3971,74.4393,69792.0
2019-04-12 15:55:00,88.09,88.19,88.09,88.18,435292.0,74.4393,74.5238,74.4393,74.5154,435292.0
2019-04-15 09:30:00,88.21,88.23,87.94,88.03,143796.0,74.5407,74.5577,74.3126,74.3886,143796.0
2019-04-15 09:35:00,88.03,88.16,88.01,88.14,82485.0,74.3886,74.4985,74.3717,74.4816,82485.0
2019-04-15 09:40:00,88.14,88.18,88.06,88.09,42245.0,74.4816,74.5154,74.414,74.4393,42245.0
2019-04-15 09:45:00,88.08,88.1,87.95,87.98,58666.0,74.4309,74.4478,74.321,74.3464,58666.0
2019-04-15 09:50:00,87.98,87.98,87.86,87.88,58844.0,74.3464,74.3464,74.245,74.2619,58844.0
2019-04-15 09:55:00,87.87,87.89,87.75,87.78,54499.0,74.2534,74.2703,74.152,74.1774,54499.0
2019-04-15 10:00:00,87.78,87.82,87.66,87.68,60857.0,74.1774,74.2112,74.076,74.0929,60857.0
2019-04-15 10:05:00,87.68,87.76,87.67,87.7,120154.0,74.0929,74.1605,74.0844,74.1098,120154.0
2019-04-15 10:10:00,87.7,87.7,87.62,87.63,66466.0,74.1098,74.1098,74.0422,74.0506,66466.0
2019-04-15 10:15:00,87.63,87.71,87.62,87.69,89869.0,74.0506,74.1182,74.0422,74.1013,89869.0
2019-04-15 10:20:00,87.71,87.74,87.68,87.7,94510.0,74.1182,74.1436,74.0929,74.1098,94510.0
2019-04-15 10:25:00,87.7,87.71,87.62,87.67,81102.0,74.1098,74.1182,74.0422,74.0844,81102.0
2019-04-15 10:30:00,87.66,87.69,87.59,87.6,44136.0,74.076,74.1013,74.0168,74.0253,44136.0
2019-04-15 10:35:00,87.59,87.62,87.57,87.59,30706.0,74.0168,74.0422,73.9999,74.0168,30706.0
2019-04-15 10:40:00,87.6,87.66,87.55,87.55,35996.0,74.0253,74.076,73.983,73.983,35996.0
2019-04-15 10:45:00,87.54,87.59,87.53,87.59,15493.0,73.9746,74.0168,73.9661,74.0168,15493.0
2019-04-15 10:50:00,87.59,87.62,87.56,87.56,20992.0,74.0168,74.0422,73.9915,73.9915,20992.0
2019-04-15 10:55:00,87.56,87.58,87.52,87.58,27219.0,73.9915,74.0084,73.9577,74.0084,27219.0
2019-04-15 11:00:00,87.58,87.62,87.56,87.56,14988.0,74.0084,74.0422,73.9915,73.9915,14988.0
2019-04-15 11:05:00,87.57,87.6,87.57,87.58,19845.0,73.9999,74.0253,73.9999,74.0084,19845.0
2019-04-15 11:10:00,87.58,87.63,87.56,87.62,24505.0,74.0084,74.0506,73.9915,74.0422,24505.0
2019-04-15 11:15:00,87.61,87.71,87.6,87.71,27029.0,74.0337,74.1182,74.0253,74.1182,27029.0
2019-04-15 11:20:00,87.71,87.72,87.63,87.64,71937.0,74.1182,74.1267,74.0506,74.0591,71937.0
2019-04-15 11:25:00,87.64,87.64,87.54,87.6,197073.0,74.0591,74.0591,73.9746,74.0253,197073.0
2019-04-15 11:30:00,87.59,87.64,87.57,87.63,81368.0,74.0168,74.0591,73.9999,74.0506,81368.0
2019-04-15 11:35:00,87.63,87.63,87.51,87.55,30073.0,74.0506,74.0506,73.9492,73.983,30073.0
2019-04-15 11:40:00,87.55,87.57,87.52,87.57,21835.0,73.983,73.9999,73.9577,73.9999,21835.0
2019-04-15 11:45:00,87.57,87.65,87.56,87.64,45004.0,73.9999,74.0675,73.9915,74.0591,45004.0
2019-04-15 11:50:00,87.64,87.66,87.57,87.6,19824.0,74.0591,74.076,73.9999,74.0253,19824.0
2019-04-15 11:55:00,87.6,87.63,87.54,87.56,22917.0,74.0253,74.0506,73.9746,73.9915,22917.0
2019-04-15 12:00:00,87.56,87.6,87.53,87.55,19754.0,73.9915,74.0253,73.9661,73.983,19754.0
2019-04-15 12:05:00,87.55,87.55,87.52,87.53,11192.0,73.983,73.983,73.9577,73.9661,11192.0
2019-04-15 12:10:00,87.53,87.56,87.5,87.56,20543.0,73.9661,73.9915,73.9408,73.9915,20543.0
2019-04-15 12:15:00,87.57,87.59,87.55,87.57,14097.0,73.9999,74.0168,73.983,73.9999,14097.0
2019-04-15 12:20:00,87.56,87.59,87.56,87.56,27911.0,73.9915,74.0168,73.9915,73.9915,27911.0
2019-04-15 12:25:00,87.57,87.58,87.53,87.55,33902.0,73.9999,74.0084,73.9661,73.983,33902.0
2019-04-15 12:30:00,87.55,87.62,87.55,87.6,36095.0,73.983,74.0422,73.983,74.0253,36095.0
2019-04-15 12:35:00,87.59,87.61,87.57,87.6,25492.0,74.0168,74.0337,73.9999,74.0253,25492.0
2019-04-15 12:40:00,87.61,87.61,87.55,87.57,11489.0,74.0337,74.0337,73.983,73.9999,11489.0
2019-04-15 12:45:00,87.57,87.58,87.55,87.55,16621.0,73.9999,74.0084,73.983,73.983,16621.0
2019-04-15 12:50:00,87.56,87.61,87.55,87.61,19069.0,73.9915,74.0337,73.983,74.0337,19069.0
2019-04-15 12:55:00,87.6,87.62,87.58,87.61,23145.0,74.0253,74.0422,74.0084,74.0337,23145.0
2019-04-15 13:00:00,87.61,87.64,87.6,87.63,16056.0,74.0337,74.0591,74.0253,74.0506,16056.0
2019-04-15 13:05:00,87.63,87.66,87.62,87.64,10019.0,74.0506,74.076,74.0422,74.0591,10019.0
2019-04-15 13:10:00,87.64,87.66,87.63,87.65,23541.0,74.0591,74.076,74.0506,74.0675,23541.0
2019-04-15 13:15:00,87.64,87.65,87.62,87.65,17590.0,74.0591,74.0675,74.0422,74.0675,17590.0
2019-04-15 13:20:00,87.66,87.68,87.63,87.65,18852.0,74.076,74.0929,74.0506,74.0675,18852.0
2019-04-15 13:25:00,87.64,87.64,87.61,87.62,6810.0,74.0591,74.0591,74.0337,74.0422,6810.0
2019-04-15 13:30:00,87.62,87.66,87.62,87.65,24677.0,74.0422,74.076,74.0422,74.0675,24677.0
2019-04-15 13:35:00,87.64,87.66,87.61,87.65,44744.0,74.0591,74.076,74.0337,74.0675,44744.0
2019-04-15 13:40:00,87.65,87.67,87.61,87.62,65821.0,74.0675,74.0844,74.0337,74.0422,65821.0
2019-04-15 13:45:00,87.62,87.65,87.62,87.65,50517.0,74.0422,74.0675,74.0422,74.0675,50517.0
2019-04-15 13:50:00,87.65,87.66,87.63,87.65,10403.0,74.0675,74.076,74.0506,74.0675,10403.0
2019-04-15 13:55:00,87.65,87.66,87.63,87.64,25780.0,74.0675,74.076,74.0506,74.0591,25780.0
2019-04-15 14:00:00,87.64,87.67,87.62,87.66,29509.0,74.0591,74.0844,74.0422,74.076,29509.0
2019-04-15 14:05:00,87.67,87.7,87.66,87.69,11995.0,74.0844,74.1098,74.076,74.1013,11995.0
2019-04-15 14:10:00,87.68,87.69,87.62,87.62,107527.0,74.0929,74.1013,74.0422,74.0422,107527.0
2019-04-15 14:15:00,87.63,87.64,87.61,87.62,125975.0,74.0506,74.0591,74.0337,74.0422,125975.0
2019-04-15 14:20:00,87.62,87.64,87.62,87.62,84412.0,74.0422,74.0591,74.0422,74.0422,84412.0
2019-04-15 14:25:00,87.62,87.64,87.61,87.63,111950.0,74.0422,74.0591,74.0337,74.0506,111950.0
2019-04-15 14:30:00,87.63,87.64,87.6,87.62,33894.0,74.0506,74.0591,74.0253,74.0422,33894.0
2019-04-15 14:35:00,87.61,87.61,87.57,87.58,41931.0,74.0337,74.0337,73.9999,74.0084,41931.0
2019-04-15 14:40:00,87.57,87.6,87.57,87.59,13483.0,73.9999,74.0253,73.9999,74.0168,13483.0
2019-04-15 14:45:00,87.59,87.61,87.54,87.55,17339.0,74.0168,74.0337,73.9746,73.983,17339.0
2019-04-15 14:50:00,87.56,87.6,87.53,87.58,40725.0,73.9915,74.0253,73.9661,74.0084,40725.0
2019-04-15 14:55:00,87.57,87.58,87.54,87.58,26154.0,73.9999,74.0084,73.9746,74.0084,26154.0
2019-04-15 15:00:00,87.57,87.6,87.56,87.58,24307.0,73.9999,74.0253,73.9915,74.0084,24307.0
2019-04-15 15:05:00,87.58,87.66,87.58,87.65,28923.0,74.0084,74.076,74.0084,74.0675,28923.0
2019-04-15 15:10:00,87.65,87.67,87.62,87.64,45229.0,74.0675,74.0844,74.0422,74.0591,45229.0
2019-04-15 15:15:00,87.63,87.65,87.62,87.63,84194.0,74.0506,74.0675,74.0422,74.0506,84194.0
2019-04-15 15:20:00,87.62,87.68,87.62,87.67,36856.0,74.0422,74.0929,74.0422,74.0844,36856.0
2019-04-15 15:25:00,87.67,87.68,87.63,87.66,39887.0,74.0844,74.0929,74.0506,74.076,39887.0
2019-04-15 15:30:00,87.66,87.66,87.62,87.64,114474.0,74.076,74.076,74.0422,74.0591,114474.0
2019-04-15 15:35:00,87.64,87.71,87.62,87.69,115827.0,74.0591,74.1182,74.0422,74.1013,115827.0
2019-04-15 15:40:00,87.69,87.75,87.68,87.7,122970.0,74.1013,74.152,74.0929,74.1098,122970.0
2019-04-15 15:45:00,87.7,87.7,87.62,87.64,135145.0,74.1098,74.1098,74.0422,74.0591,135145.0
2019-04-15 15:50:00,87.64,87.76,87.6,87.75,177958.0,74.0591,74.1605,74.0253,74.152,177958.0
2019-04-15 15:55:00,87.75,87.76,87.7,87.73,516899.0,74.152,74.1605,74.1098,74.1351,516899.0
2019-04-16 09:30:00,87.72,87.79,87.53,87.54,200718.0,74.1267,74.1858,73.9661,73.9746,200718.0
2019-04-16 09:35:00,87.53,87.74,87.52,87.63,87859.0,73.9661,74.1436,73.9577,74.0506,87859.0
2019-04-16 09:40:00,87.63,87.64,87.53,87.58,100564.0,74.0506,74.0591,73.9661,74.0084,100564.0
2019-04-16 09:45:00,87.59,87.63,87.55,87.62,39171.0,74.0168,74.0506,73.983,74.0422,39171.0
2019-04-16 09:50:00,87.62,87.72,87.6,87.61,140589.0,74.0422,74.1267,74.0253,74.0337,140589.0
2019-04-16 09:55:00,87.62,87.67,87.51,87.54,58210.0,74.0422,74.0844,73.9492,73.9746,58210.0
2019-04-16 10:00:00,87.53,87.55,87.42,87.48,1042865.0,73.9661,73.983,73.8732,73.9239,1042865.0
2019-04-16 10:05:00,87.48,87.48,87.31,87.31,197114.0,73.9239,73.9239,73.7802,73.7802,197114.0
2019-04-16 10:10:00,87.31,87.34,87.25,87.28,179505.0,73.7802,73.8056,73.7295,73.7549,179505.0
2019-04-16 10:15:00,87.28,87.33,87.25,87.32,65723.0,73.7549,73.7971,73.7295,73.7887,65723.0
2019-04-16 10:20:00,87.33,87.34,87.21,87.22,47336.0,73.7971,73.8056,73.6957,73.7042,47336.0
2019-04-16 10:25:00,87.22,87.25,87.12,87.12,133413.0,73.7042,73.7295,73.6197,73.6197,133413.0
2019-04-16 10:30:00,87.11,87.16,87.02,87.15,170697.0,73.6112,73.6535,73.5352,73.645,170697.0
2019-04-16 10:35:00,87.16,87.16,87.1,87.12,41127.0,73.6535,73.6535,73.6028,73.6197,41127.0
2019-04-16 10:40:00,87.11,87.14,86.99,86.99,170454.0,73.6112,73.6366,73.5098,73.5098,170454.0
2019-04-16 10:45:00,86.99,87.0,86.87,86.94,265474.0,73.5098,73.5183,73.4084,73.4676,265474.0
2019-04-16 10:50:00,86.95,87.02,86.95,86.99,76348.0,73.476,73.5352,73.476,73.5098,76348.0
2019-04-16 10:55:00,87.0,87.05,87.0,87.01,51839.0,73.5183,73.5605,73.5183,73.5267,51839.0
2019-04-16 11:00:00,87.0,87.01,86.89,86.96,47352.0,73.5183,73.5267,73.4253,73.4845,47352.0
2019-04-16 11:05:00,86.96,86.96,86.92,86.93,127241.0,73.4845,73.4845,73.4507,73.4591,127241.0
2019-04-16 11:10:00,86.92,86.92,86.88,86.91,27381.0,73.4507,73.4507,73.4168,73.4422,27381.0
2019-04-16 11:15:00,86.91,86.91,86.83,86.88,156877.0,73.4422,73.4422,73.3746,73.4168,156877.0
2019-04-16 11:20:00,86.87,86.88,86.82,86.86,75077.0,73.4084,73.4168,73.3661,73.3999,75077.0
2019-04-16 11:25:00,86.85,86.87,86.76,86.76,132774.0,73.3915,73.4084,73.3154,73.3154,132774.0
2019-04-16 11:30:00,86.76,86.77,86.57,86.6,556680.0,73.3154,73.3239,73.1549,73.1802,556680.0
2019-04-16 11:35:00,86.59,86.62,86.57,86.57,285606.0,73.1718,73.1971,73.1549,73.1549,285606.0
2019-04-16 11:40:00,86.57,86.57,86.41,86.49,122544.0,73.1549,73.1549,73.0197,73.0873,122544.0
2019-04-16 11:45:00,86.49,86.53,86.46,86.47,196195.0,73.0873,73.1211,73.0619,73.0704,196195.0
2019-04-16 11:50:00,86.46,86.47,86.4,86.42,54239.0,73.0619,73.0704,73.0112,73.0281,54239.0
2019-04-16 11:55:00,86.41,86.41,86.33,86.37,109301.0,73.0197,73.0197,72.9521,72.9859,109301.0
2019-04-16 12:00:00,86.38,86.39,86.31,86.32,43945.0,72.9943,73.0028,72.9352,72.9436,43945.0
2019-04-16 12:05:00,86.32,86.33,86.23,86.32,97680.0,72.9436,72.9521,72.8676,72.9436,97680.0
2019-04-16 12:10:00,86.33,86.37,86.29,86.29,56358.0,72.9521,72.9859,72.9183,72.9183,56358.0
2019-04-16 12:15:00,86.28,86.33,86.24,86.25,44168.0,72.9098,72.9521,72.876,72.8845,44168.0
2019-04-16 12:20:00,86.24,86.35,86.24,86.31,140579.0,72.876,72.969,72.876,72.9352,140579.0
2019-04-16 12:25:00,86.31,86.33,86.28,86.31,50081.0,72.9352,72.9521,72.9098,72.9352,50081.0
2019-04-16 12:30:00,86.31,86.38,86.28,86.38,171743.0,72.9352,72.9943,72.9098,72.9943,171743.0
2019-04-16 12:35:00,86.38,86.39,86.28,86.31,71706.0,72.9943,73.0028,72.9098,72.9352,71706.0
2019-04-16 12:40:00,86.31,86.31,86.26,86.26,22675.0,72.9352,72.9352,72.8929,72.8929,22675.0
2019-04-16 12:45:00,86.25,86.3,86.19,86.19,190619.0,72.8845,72.9267,72.8338,72.8338,190619.0
2019-04-16 12:50:00,86.19,86.22,86.14,86.18,105684.0,72.8338,72.8591,72.7915,72.8253,105684.0
2019-04-16 12:55:00,86.18,86.24,86.16,86.22,42836.0,72.8253,72.876,72.8084,72.8591,42836.0
2019-04-16 13:00:00,86.22,86.27,86.21,86.23,35659.0,72.8591,72.9014,72.8507,72.8676,35659.0
2019-04-16 13:05:00,86.23,86.24,86.19,86.22,20752.0,72.8676,72.876,72.8338,72.8591,20752.0
2019-04-16 13:10:00,86.21,86.22,86.13,86.13,24201.0,72.8507,72.8591,72.7831,72.7831,24201.0
2019-04-16 13:15:00,86.13,86.15,86.12,86.13,25333.0,72.7831,72.8,72.7746,72.7831,25333.0
2019-04-16 13:20:00,86.12,86.12,86.06,86.08,43793.0,72.7746,72.7746,72.7239,72.7408,43793.0
2019-04-16 13:25:00,86.08,86.08,86.02,86.06,49203.0,72.7408,72.7408,72.6901,72.7239,49203.0
2019-04-16 13:30:00,86.07,86.08,85.98,85.98,44273.0,72.7324,72.7408,72.6563,72.6563,44273.0
2019-04-16 13:35:00,85.97,86.01,85.93,85.93,51123.0,72.6479,72.6817,72.6141,72.6141,51123.0
2019-04-16 13:40:00,85.93,85.95,85.87,85.91,75380.0,72.6141,72.631,72.5634,72.5972,75380.0
2019-04-16 13:45:00,85.91,85.92,85.85,85.85,63077.0,72.5972,72.6056,72.5465,72.5465,63077.0
2019-04-16 13:50:00,85.85,85.85,85.76,85.76,66420.0,72.5465,72.5465,72.4704,72.4704,66420.0
2019-04-16 13:55:00,85.76,85.79,85.71,85.73,92968.0,72.4704,72.4958,72.4282,72.4451,92968.0
2019-04-16 14:00:00,85.73,85.73,85.64,85.66,185981.0,72.4451,72.4451,72.369,72.3859,185981.0
2019-04-16 14:05:00,85.66,85.68,85.61,85.62,361143.0,72.3859,72.4028,72.3437,72.3521,361143.0
2019-04-16 14:10:00,85.62,85.63,85.53,85.56,194151.0,72.3521,72.3606,72.276,72.3014,194151.0
2019-04-16 14:15:00,85.56,85.59,85.49,85.55,91957.0,72.3014,72.3268,72.2422,72.293,91957.0
2019-04-16 14:20:00,85.55,85.63,85.53,85.62,93684.0,72.293,72.3606,72.276,72.3521,93684.0
2019-04-16 14:25:00,85.62,85.77,85.62,85.77,307731.0,72.3521,72.4789,72.3521,72.4789,307731.0
2019-04-16 14:30:00,85.77,85.92,85.77,85.91,156573.0,72.4789,72.6056,72.4789,72.5972,156573.0
2019-04-16 14:35:00,85.91,86.08,85.91,86.0,328265.0,72.5972,72.7408,72.5972,72.6732,328265.0
2019-04-16 14:40:00,86.0,86.0,85.92,85.98,101906.0,72.6732,72.6732,72.6056,72.6563,101906.0
2019-04-16 14:45:00,85.99,86.08,85.99,86.05,60421.0,72.6648,72.7408,72.6648,72.7155,60421.0
2019-04-16 14:50:00,86.06,86.09,85.94,85.97,46841.0,72.7239,72.7493,72.6225,72.6479,46841.0
2019-04-16 14:55:00,85.97,86.0,85.94,85.98,48051.0,72.6479,72.6732,72.6225,72.6563,48051.0
2019-04-16 15:00:00,85.98,86.05,85.98,86.0,64063.0,72.6563,72.7155,72.6563,72.6732,64063.0
2019-04-16 15:05:00,86.0,86.03,85.98,85.99,64225.0,72.6732,72.6986,72.6563,72.6648,64225.0
2019-04-16 15:10:00,85.99,86.01,85.97,86.0,51637.0,72.6648,72.6817,72.6479,72.6732,51637.0
2019-04-16 15:15:00,86.0,86.05,85.99,86.01,69646.0,72.6732,72.7155,72.6648,72.6817,69646.0
2019-04-16 15:20:00,86.01,86.03,85.97,85.97,81339.0,72.6817,72.6986,72.6479,72.6479,81339.0
2019-04-16 15:25:00,85.97,85.98,85.87,85.92,186394.0,72.6479,72.6563,72.5634,72.6056,186394.0
2019-04-16 15:30:00,85.92,85.97,85.75,85.75,179961.0,72.6056,72.6479,72.462,72.462,179961.0
2019-04-16 15:35:00,85.75,85.84,85.69,85.81,158164.0,72.462,72.538,72.4113,72.5127,158164.0
2019-04-16 15:40:00,85.81,85.87,85.81,85.82,234380.0,72.5127,72.5634,72.5127,72.5211,234380.0
2019-04-16 15:45:00,85.82,85.84,85.74,85.81,452612.0,72.5211,72.538,72.4535,72.5127,452612.0
2019-04-16 15:50:00,85.8,85.86,85.79,85.85,300519.0,72.5042,72.5549,72.4958,72.5465,300519.0
2019-04-16 15:55:00,85.84,85.87,85.79,85.84,1238293.0,72.538,72.5634,72.4958,72.538,1238293.0
2019-04-17 09:30:00,86.11,86.22,85.51,85.53,288829.0,72.7662,72.8591,72.2591,72.276,288829.0
2019-04-17 09:35:00,85.51,85.56,85.28,85.28,313185.0,72.2591,72.3014,72.0648,72.0648,313185.0
2019-04-17 09:40:00,85.29,85.39,85.19,85.31,209199.0,72.0732,72.1577,71.9887,72.0901,209199.0
2019-04-17 09:45:00,85.32,85.49,85.2,85.42,277658.0,72.0986,72.2422,71.9972,72.1831,277658.0
2019-04-17 09:50:00,85.41,85.48,85.26,85.26,249613.0,72.1746,72.2338,72.0479,72.0479,249613.0
2019-04-17 09:55:00,85.27,85.4,85.25,85.4,146703.0,72.0563,72.1662,72.0394,72.1662,146703.0
2019-04-17 10:00:00,85.39,85.4,85.09,85.09,175661.0,72.1577,72.1662,71.9042,71.9042,175661.0
2019-04-17 10:05:00,85.08,85.11,84.94,85.02,125975.0,71.8958,71.9211,71.7775,71.8451,125975.0
2019-04-17 10:10:00,85.02,85.32,85.02,85.28,267913.0,71.8451,72.0986,71.8451,72.0648,267913.0
2019-04-17 10:15:00,85.27,85.3,85.19,85.28,142407.0,72.0563,72.0817,71.9887,72.0648,142407.0
2019-04-17 10:20:00,85.28,85.35,85.18,85.19,85117.0,72.0648,72.1239,71.9803,71.9887,85117.0
2019-04-17 10:25:00,85.18,85.22,85.14,85.16,192105.0,71.9803,72.0141,71.9465,71.9634,192105.0
2019-04-17 10:30:00,85.15,85.22,85.0,85.06,201826.0,71.9549,72.0141,71.8282,71.8789,201826.0
2019-04-17 10:35:00,85.06,85.13,85.01,85.07,87380.0,71.8789,71.938,71.8366,71.8873,87380.0
2019-04-17 10:40:00,85.07,85.11,85.02,85.03,66584.0,71.8873,71.9211,71.8451,71.8535,66584.0
2019-04-17 10:45:00,85.03,85.05,84.99,85.03,135645.0,71.8535,71.8704,71.8197,71.8535,135645.0
2019-04-17 10:50:00,85.03,85.03,84.89,84.94,136930.0,71.8535,71.8535,71.7352,71.7775,136930.0
2019-04-17 10:55:00,84.93,84.93,84.8,84.83,203690.0,71.769,71.769,71.6592,71.6845,203690.0
2019-04-17 11:00:00,84.83,84.98,84.8,84.96,104031.0,71.6845,71.8113,71.6592,71.7944,104031.0
2019-04-17 11:05:00,84.97,85.11,84.95,85.09,134265.0,71.8028,71.9211,71.7859,71.9042,134265.0
2019-04-17 11:10:00,85.09,85.1,85.02,85.03,52564.0,71.9042,71.9127,71.8451,71.8535,52564.0
2019-04-17 11:15:00,85.04,85.07,85.01,85.03,166181.0,71.862,71.8873,71.8366,71.8535,166181.0
2019-04-17 11:20:00,85.02,85.04,84.98,85.0,36649.0,71.8451,71.862,71.8113,71.8282,36649.0
2019-04-17 11:25:00,85.0,85.08,85.0,85.07,125007.0,71.8282,71.8958,71.8282,71.8873,125007.0
2019-04-17 11:30:00,85.07,85.08,84.92,84.92,65881.0,71.8873,71.8958,71.7606,71.7606,65881.0
2019-04-17 11:35:00,84.92,84.94,84.87,84.89,46510.0,71.7606,71.7775,71.7183,71.7352,46510.0
2019-04-17 11:40:00,84.89,84.98,84.89,84.97,40333.0,71.7352,71.8113,71.7352,71.8028,40333.0
2019-04-17 11:45:00,84.96,85.04,84.92,85.0,67827.0,71.7944,71.862,71.7606,71.8282,67827.0
2019-04-17 11:50:00,85.01,85.08,85.0,85.04,31424.0,71.8366,71.8958,71.8282,71.862,31424.0
2019-04-17 11:55:00,85.06,85.06,84.99,85.03,34228.0,71.8789,71.8789,71.8197,71.8535,34228.0
2019-04-17 12:00:00,85.03,85.05,84.96,84.96,36966.0,71.8535,71.8704,71.7944,71.7944,36966.0
2019-04-17 12:05:00,84.97,84.99,84.95,84.96,27444.0,71.8028,71.8197,71.7859,71.7944,27444.0
2019-04-17 12:10:00,84.95,84.96,84.89,84.92,49281.0,71.7859,71.7944,71.7352,71.7606,49281.0
2019-04-17 12:15:00,84.91,84.92,84.85,84.86,47182.0,71.7521,71.7606,71.7014,71.7099,47182.0
2019-04-17 12:20:00,84.86,84.88,84.83,84.87,31859.0,71.7099,71.7268,71.6845,71.7183,31859.0
2019-04-17 12:25:00,84.87,84.98,84.87,84.94,85319.0,71.7183,71.8113,71.7183,71.7775,85319.0
2019-04-17 12:30:00,84.94,84.94,84.82,84.82,61228.0,71.7775,71.7775,71.6761,71.6761,61228.0
2019-04-17 12:35:00,84.83,84.94,84.82,84.93,180322.0,71.6845,71.7775,71.6761,71.769,180322.0
2019-04-17 12:40:00,84.93,84.95,84.89,84.91,71927.0,71.769,71.7859,71.7352,71.7521,71927.0
2019-04-17 12:45:00,84.91,84.92,84.86,84.88,50760.0,71.7521,71.7606,71.7099,71.7268,50760.0
2019-04-17 12:50:00,84.88,84.95,84.87,84.95,33372.0,71.7268,71.7859,71.7183,71.7859,33372.0
2019-04-17 12:55:00,84.96,85.0,84.93,84.93,56203.0,71.7944,71.8282,71.769,71.769,56203.0
2019-04-17 13:00:00,84.94,84.98,84.92,84.95,36365.0,71.7775,71.8113,71.7606,71.7859,36365.0
2019-04-17 13:05:00,84.95,85.03,84.95,85.01,57477.0,71.7859,71.8535,71.7859,71.8366,57477.0
2019-04-17 13:10:00,85.01,85.06,84.98,85.05,43434.0,71.8366,71.8789,71.8113,71.8704,43434.0
2019-04-17 13:15:00,85.05,85.12,85.05,85.11,129973.0,71.8704,71.9296,71.8704,71.9211,129973.0
2019-04-17 13:20:00,85.1,85.11,84.99,85.0,190931.0,71.9127,71.9211,71.8197,71.8282,190931.0
2019-04-17 13:25:00,85.0,85.01,84.96,84.97,34200.0,71.8282,71.8366,71.7944,71.8028,34200.0
2019-04-17 13:30:00,84.98,85.08,84.98,85.06,39568.0,71.8113,71.8958,71.8113,71.8789,39568.0
2019-04-17 13:35:00,85.06,85.07,85.0,85.06,36332.0,71.8789,71.8873,71.8282,71.8789,36332.0
2019-04-17 13:40:00,85.05,85.06,85.01,85.05,34749.0,71.8704,71.8789,71.8366,71.8704,34749.0
2019-04-17 13:45:00,85.06,85.11,85.05,85.09,54744.0,71.8789,71.9211,71.8704,71.9042,54744.0
2019-04-17 13:50:00,85.09,85.1,85.04,85.08,66061.0,71.9042,71.9127,71.862,71.8958,66061.0
2019-04-17 13:55:00,85.08,85.1,85.06,85.06,36840.0,71.8958,71.9127,71.8789,71.8789,36840.0
2019-04-17 14:00:00,85.07,85.16,85.07,85.11,97755.0,71.8873,71.9634,71.8873,71.9211,97755.0
2019-04-17 14:05:00,85.11,85.11,85.03,85.09,104994.0,71.9211,71.9211,71.8535,71.9042,104994.0
2019-04-17 14:10:00,85.09,85.21,85.08,85.19,428566.0,71.9042,72.0056,71.8958,71.9887,428566.0
2019-04-17 14:15:00,85.19,85.28,85.19,85.2,183641.0,71.9887,72.0648,71.9887,71.9972,183641.0
2019-04-17 14:20:00,85.2,85.23,85.16,85.16,91647.0,71.9972,72.0225,71.9634,71.9634,91647.0
2019-04-17 14:25:00,85.16,85.18,85.12,85.16,61276.0,71.9634,71.9803,71.9296,71.9634,61276.0
2019-04-17 14:30:00,85.15,85.26,85.15,85.25,75957.0,71.9549,72.0479,71.9549,72.0394,75957.0
2019-04-17 14:35:00,85.25,85.25,85.19,85.24,77636.0,72.0394,72.0394,71.9887,72.031,77636.0
2019-04-17 14:40:00,85.24,85.27,85.22,85.24,36934.0,72.031,72.0563,72.0141,72.031,36934.0
2019-04-17 14:45:00,85.24,85.31,85.24,85.28,43908.0,72.031,72.0901,72.031,72.0648,43908.0
2019-04-17 14:50:00,85.28,85.4,85.28,85.36,190886.0,72.0648,72.1662,72.0648,72.1324,190886.0
2019-04-17 14:55:00,85.36,85.37,85.33,85.34,74171.0,72.1324,72.1408,72.107,72.1155,74171.0
2019-04-17 15:00:00,85.34,85.54,85.34,85.52,78153.0,72.1155,72.2845,72.1155,72.2676,78153.0
2019-04-17 15:05:00,85.52,85.52,85.45,85.46,52369.0,72.2676,72.2676,72.2084,72.2169,52369.0
2019-04-17 15:10:00,85.46,85.52,85.46,85.48,74423.0,72.2169,72.2676,72.2169,72.2338,74423.0
2019-04-17 15:15:00,85.48,85.56,85.47,85.51,100684.0,72.2338,72.3014,72.2253,72.2591,100684.0
2019-04-17 15:20:00,85.51,85.52,85.42,85.44,51147.0,72.2591,72.2676,72.1831,72.2,51147.0
2019-04-17 15:25:00,85.44,85.5,85.43,85.47,80920.0,72.2,72.2507,72.1915,72.2253,80920.0
2019-04-17 15:30:00,85.47,85.5,85.39,85.46,72965.0,72.2253,72.2507,72.1577,72.2169,72965.0
2019-04-17 15:35:00,85.46,85.51,85.42,85.44,96104.0,72.2169,72.2591,72.1831,72.2,96104.0
2019-04-17 15:40:00,85.44,85.45,85.34,85.35,259666.0,72.2,72.2084,72.1155,72.1239,259666.0
2019-04-17 15:45:00,85.35,85.36,85.2,85.23,168213.0,72.1239,72.1324,71.9972,72.0225,168213.0
2019-04-17 15:50:00,85.22,85.24,85.19,85.2,139195.0,72.0141,72.031,71.9887,71.9972,139195.0
2019-04-17 15:55:00,85.2,85.21,85.05,85.07,711147.0,71.9972,72.0056,71.8704,71.8873,711147.0
2019-04-18 09:30:00,85.37,85.4,84.8,84.99,174146.0,72.1408,72.1662,71.6592,71.8197,174146.0
2019-04-18 09:35:00,84.99,85.1,84.91,85.08,212928.0,71.8197,71.9127,71.7521,71.8958,212928.0
2019-04-18 09:40:00,85.08,85.15,85.04,85.14,69516.0,71.8958,71.9549,71.862,71.9465,69516.0
2019-04-18 09:45:00,85.14,85.32,85.11,85.2,142432.0,71.9465,72.0986,71.9211,71.9972,142432.0
2019-04-18 09:50:00,85.2,85.23,85.1,85.21,63982.0,71.9972,72.0225,71.9127,72.0056,63982.0
2019-04-18 09:55:00,85.21,85.23,85.1,85.12,45865.0,72.0056,72.0225,71.9127,71.9296,45865.0
2019-04-18 10:00:00,85.11,85.24,85.08,85.23,76567.0,71.9211,72.031,71.8958,72.0225,76567.0
2019-04-18 10:05:00,85.24,85.38,85.23,85.27,88925.0,72.031,72.1493,72.0225,72.0563,88925.0
2019-04-18 10:10:00,85.26,85.37,85.2,85.25,95427.0,72.0479,72.1408,71.9972,72.0394,95427.0
2019-04-18 10:15:00,85.21,85.33,85.19,85.3,35257.0,72.0056,72.107,71.9887,72.0817,35257.0
2019-04-18 10:20:00,85.29,85.34,85.23,85.28,43372.0,72.0732,72.1155,72.0225,72.0648,43372.0
2019-04-18 10:25:00,85.28,85.32,85.23,85.29,101635.0,72.0648,72.0986,72.0225,72.0732,101635.0
2019-04-18 10:30:00,85.3,85.3,85.12,85.15,56352.0,72.0817,72.0817,71.9296,71.9549,56352.0
2019-04-18 10:35:00,85.14,85.21,85.12,85.18,42807.0,71.9465,72.0056,71.9296,71.9803,42807.0
2019-04-18 10:40:00,85.17,85.33,85.15,85.33,38554.0,71.9718,72.107,71.9549,72.107,38554.0
2019-04-18 10:45:00,85.36,85.42,85.33,85.37,148828.0,72.1324,72.1831,72.107,72.1408,148828.0
2019-04-18 10:50:00,85.37,85.4,85.3,85.36,53768.0,72.1408,72.1662,72.0817,72.1324,53768.0
2019-04-18 10:55:00,85.35,85.47,85.35,85.4,71185.0,72.1239,72.2253,72.1239,72.1662,71185.0
2019-04-18 11:00:00,85.39,85.41,85.32,85.38,38934.0,72.1577,72.1746,72.0986,72.1493,38934.0
2019-04-18 11:05:00,85.37,85.4,85.29,85.32,73767.0,72.1408,72.1662,72.0732,72.0986,73767.0
2019-04-18 11:10:00,85.32,85.4,85.29,85.36,64094.0,72.0986,72.1662,72.0732,72.1324,64094.0
2019-04-18 11:15:00,85.36,85.39,85.33,85.37,28313.0,72.1324,72.1577,72.107,72.1408,28313.0
2019-04-18 11:20:00,85.38,85.4,85.3,85.32,30652.0,72.1493,72.1662,72.0817,72.0986,30652.0
2019-04-18 11:25:00,85.32,85.42,85.32,85.35,53694.0,72.0986,72.1831,72.0986,72.1239,53694.0
2019-04-18 11:30:00,85.35,85.51,85.35,85.44,34152.0,72.1239,72.2591,72.1239,72.2,34152.0
2019-04-18 11:35:00,85.45,85.53,85.43,85.5,41822.0,72.2084,72.276,72.1915,72.2507,41822.0
2019-04-18 11:40:00,85.49,85.6,85.47,85.54,34679.0,72.2422,72.3352,72.2253,72.2845,34679.0
2019-04-18 11:45:00,85.54,85.62,85.53,85.58,42838.0,72.2845,72.3521,72.276,72.3183,42838.0
2019-04-18 11:50:00,85.58,85.58,85.5,85.56,34415.0,72.3183,72.3183,72.2507,72.3014,34415.0
2019-04-18 11:55:00,85.58,85.59,85.48,85.55,35973.0,72.3183,72.3268,72.2338,72.293,35973.0
2019-04-18 12:00:00,85.55,85.57,85.52,85.55,14486.0,72.293,72.3099,72.2676,72.293,14486.0
2019-04-18 12:05:00,85.55,85.57,85.53,85.57,23987.0,72.293,72.3099,72.276,72.3099,23987.0
2019-04-18 12:10:00,85.56,85.58,85.54,85.54,40974.0,72.3014,72.3183,72.2845,72.2845,40974.0
2019-04-18 12:15:00,85.55,85.64,85.55,85.59,44793.0,72.293,72.369,72.293,72.3268,44793.0
2019-04-18 12:20:00,85.59,85.62,85.56,85.6,43735.0,72.3268,72.3521,72.3014,72.3352,43735.0
2019-04-18 12:25:00,85.6,85.68,85.56,85.68,54100.0,72.3352,72.4028,72.3014,72.4028,54100.0
2019-04-18 12:30:00,85.67,85.75,85.66,85.72,66420.0,72.3944,72.462,72.3859,72.4366,66420.0
2019-04-18 12:35:00,85.72,85.74,85.66,85.68,19846.0,72.4366,72.4535,72.3859,72.4028,19846.0
2019-04-18 12:40:00,85.68,85.72,85.68,85.71,15960.0,72.4028,72.4366,72.4028,72.4282,15960.0
2019-04-18 12:45:00,85.71,85.75,85.7,85.75,18647.0,72.4282,72.462,72.4197,72.462,18647.0
2019-04-18 12:50:00,85.74,85.75,85.68,85.71,24306.0,72.4535,72.462,72.4028,72.4282,24306.0
2019-04-18 12:55:00,85.71,85.72,85.64,85.67,43252.0,72.4282,72.4366,72.369,72.3944,43252.0
2019-04-18 13:00:00,85.68,85.72,85.68,85.69,35920.0,72.4028,72.4366,72.4028,72.4113,35920.0
2019-04-18 13:05:00,85.68,85.7,85.67,85.68,13543.0,72.4028,72.4197,72.3944,72.4028,13543.0
2019-04-18 13:10:00,85.68,85.72,85.65,85.71,38273.0,72.4028,72.4366,72.3775,72.4282,38273.0
2019-04-18 13:15:00,85.72,85.74,85.7,85.72,12186.0,72.4366,72.4535,72.4197,72.4366,12186.0
2019-04-18 13:20:00,85.72,85.76,85.71,85.74,16361.0,72.4366,72.4704,72.4282,72.4535,16361.0
2019-04-18 13:25:00,85.74,85.78,85.74,85.76,17849.0,72.4535,72.4873,72.4535,72.4704,17849.0
2019-04-18 13:30:00,85.76,85.84,85.75,85.84,33041.0,72.4704,72.538,72.462,72.538,33041.0
2019-04-18 13:35:00,85.84,85.84,85.79,85.79,38673.0,72.538,72.538,72.4958,72.4958,38673.0
2019-04-18 13:40:00,85.79,85.79,85.74,85.78,34984.0,72.4958,72.4958,72.4535,72.4873,34984.0
2019-04-18 13:45:00,85.78,85.84,85.77,85.84,21692.0,72.4873,72.538,72.4789,72.538,21692.0
2019-04-18 13:50:00,85.83,85.85,85.81,85.81,12103.0,72.5296,72.5465,72.5127,72.5127,12103.0
2019-04-18 13:55:00,85.81,85.85,85.8,85.83,34541.0,72.5127,72.5465,72.5042,72.5296,34541.0
2019-04-18 14:00:00,85.83,85.84,85.79,85.81,28775.0,72.5296,72.538,72.4958,72.5127,28775.0
2019-04-18 14:05:00,85.8,85.81,85.79,85.8,17202.0,72.5042,72.5127,72.4958,72.5042,17202.0
2019-04-18 14:10:00,85.79,85.83,85.79,85.83,21866.0,72.4958,72.5296,72.4958,72.5296,21866.0
2019-04-18 14:15:00,85.84,85.86,85.81,85.81,18930.0,72.538,72.5549,72.5127,72.5127,18930.0
2019-04-18 14:20:00,85.81,85.81,85.78,85.81,15800.0,72.5127,72.5127,72.4873,72.5127,15800.0
2019-04-18 14:25:00,85.81,85.83,85.8,85.8,33352.0,72.5127,72.5296,72.5042,72.5042,33352.0
2019-04-18 14:30:00,85.8,85.8,85.74,85.75,22245.0,72.5042,72.5042,72.4535,72.462,22245.0
2019-04-18 14:35:00,85.75,85.78,85.73,85.78,29063.0,72.462,72.4873,72.4451,72.4873,29063.0
2019-04-18 14:40:00,85.78,85.86,85.78,85.84,58050.0,72.4873,72.5549,72.4873,72.538,58050.0
2019-04-18 14:45:00,85.84,85.85,85.8,85.81,30324.0,72.538,72.5465,72.5042,72.5127,30324.0
2019-04-18 14:50:00,85.82,85.84,85.81,85.81,20235.0,72.5211,72.538,72.5127,72.5127,20235.0
2019-04-18 14:55:00,85.81,85.83,85.78,85.81,79395.0,72.5127,72.5296,72.4873,72.5127,79395.0
2019-04-18 15:00:00,85.8,85.81,85.78,85.79,26032.0,72.5042,72.5127,72.4873,72.4958,26032.0
2019-04-18 15:05:00,85.79,85.79,85.73,85.74,36587.0,72.4958,72.4958,72.4451,72.4535,36587.0
2019-04-18 15:10:00,85.75,85.79,85.74,85.75,21008.0,72.462,72.4958,72.4535,72.462,21008.0
2019-04-18 15:15:00,85.74,85.82,85.74,85.8,23599.0,72.4535,72.5211,72.4535,72.5042,23599.0
2019-04-18 15:20:00,85.79,85.8,85.76,85.77,17852.0,72.4958,72.5042,72.4704,72.4789,17852.0
2019-04-18 15:25:00,85.77,85.81,85.76,85.78,36857.0,72.4789,72.5127,72.4704,72.4873,36857.0
2019-04-18 15:30:00,85.78,85.78,85.69,85.73,72521.0,72.4873,72.4873,72.4113,72.4451,72521.0
2019-04-18 15:35:00,85.73,85.75,85.69,85.71,163054.0,72.4451,72.462,72.4113,72.4282,163054.0
2019-04-18 15:40:00,85.72,85.72,85.65,85.7,59824.0,72.4366,72.4366,72.3775,72.4197,59824.0
2019-04-18 15:45:00,85.7,85.73,85.68,85.71,72591.0,72.4197,72.4451,72.4028,72.4282,72591.0
2019-04-18 15:50:00,85.71,85.72,85.57,85.58,182745.0,72.4282,72.4366,72.3099,72.3183,182745.0
2019-04-18 15:55:00,85.58,85.7,85.57,85.68,472156.0,72.3183,72.4197,72.3099,72.4028,472156.0
2019-04-22 09:30:00,85.44,85.68,85.17,85.21,152754.0,72.2,72.4028,71.9718,72.0056,152754.0
2019-04-22 09:35:00,85.22,85.28,85.03,85.04,99133.0,72.0141,72.0648,71.8535,71.862,99133.0
2019-04-22 09:40:00,85.05,85.13,84.99,85.08,50163.0,71.8704,71.938,71.8197,71.8958,50163.0
2019-04-22 09:45:00,85.09,85.1,84.99,85.0,131392.0,71.9042,71.9127,71.8197,71.8282,131392.0
2019-04-22 09:50:00,85.01,85.06,84.99,85.02,73352.0,71.8366,71.8789,71.8197,71.8451,73352.0
2019-04-22 09:55:00,85.01,85.06,84.99,85.06,463602.0,71.8366,71.8789,71.8197,71.8789,463602.0
2019-04-22 10:00:00,85.05,85.11,84.99,85.01,238331.0,71.8704,71.9211,71.8197,71.8366,238331.0
2019-04-22 10:05:00,85.02,85.13,84.97,85.12,262374.0,71.8451,71.938,71.8028,71.9296,262374.0
2019-04-22 10:10:00,85.12,85.12,85.0,85.05,78600.0,71.9296,71.9296,71.8282,71.8704,78600.0
2019-04-22 10:15:00,85.04,85.09,84.99,85.0,239710.0,71.862,71.9042,71.8197,71.8282,239710.0
2019-04-22 10:20:00,85.0,85.01,84.85,84.85,96994.0,71.8282,71.8366,71.7014,71.7014,96994.0
2019-04-22 10:25:00,84.85,85.04,84.8,85.0,53433.0,71.7014,71.862,71.6592,71.8282,53433.0
2019-04-22 10:30:00,85.0,85.05,84.92,84.93,55416.0,71.8282,71.8704,71.7606,71.769,55416.0
2019-04-22 10:35:00,84.94,84.97,84.79,84.82,39098.0,71.7775,71.8028,71.6507,71.6761,39098.0
2019-04-22 10:40:00,84.84,84.91,84.81,84.85,69274.0,71.693,71.7521,71.6676,71.7014,69274.0
2019-04-22 10:45:00,84.86,84.87,84.76,84.8,45374.0,71.7099,71.7183,71.6254,71.6592,45374.0
2019-04-22 10:50:00,84.81,84.88,84.75,84.78,89626.0,71.6676,71.7268,71.6169,71.6423,89626.0
2019-04-22 10:55:00,84.79,84.79,84.59,84.62,271643.0,71.6507,71.6507,71.4817,71.5071,271643.0
2019-04-22 11:00:00,84.61,84.66,84.54,84.62,137735.0,71.4986,71.5409,71.4395,71.5071,137735.0
2019-04-22 11:05:00,84.61,84.61,84.55,84.57,57276.0,71.4986,71.4986,71.4479,71.4648,57276.0
2019-04-22 11:10:00,84.58,84.63,84.54,84.62,30328.0,71.4733,71.5155,71.4395,71.5071,30328.0
2019-04-22 11:15:00,84.61,84.62,84.5,84.51,105342.0,71.4986,71.5071,71.4057,71.4141,105342.0
2019-04-22 11:20:00,84.52,84.55,84.46,84.46,95254.0,71.4226,71.4479,71.3719,71.3719,95254.0
2019-04-22 11:25:00,84.46,84.46,84.31,84.42,245688.0,71.3719,71.3719,71.2451,71.3381,245688.0
2019-04-22 11:30:00,84.41,84.44,84.33,84.35,70376.0,71.3296,71.355,71.262,71.2789,70376.0
2019-04-22 11:35:00,84.35,84.37,84.3,84.3,82995.0,71.2789,71.2958,71.2367,71.2367,82995.0
2019-04-22 11:40:00,84.3,84.45,84.29,84.42,65521.0,71.2367,71.3634,71.2282,71.3381,65521.0
2019-04-22 11:45:00,84.42,84.43,84.29,84.35,37706.0,71.3381,71.3465,71.2282,71.2789,37706.0
2019-04-22 11:50:00,84.35,84.35,84.23,84.24,36825.0,71.2789,71.2789,71.1775,71.186,36825.0
2019-04-22 11:55:00,84.25,84.31,84.25,84.28,44096.0,71.1944,71.2451,71.1944,71.2198,44096.0
2019-04-22 12:00:00,84.28,84.28,84.17,84.17,93140.0,71.2198,71.2198,71.1268,71.1268,93140.0
2019-04-22 12:05:00,84.18,84.23,84.14,84.14,54841.0,71.1352,71.1775,71.1014,71.1014,54841.0
2019-04-22 12:10:00,84.13,84.16,84.06,84.1,80817.0,71.093,71.1183,71.0338,71.0676,80817.0
2019-04-22 12:15:00,84.09,84.21,84.09,84.14,99428.0,71.0592,71.1606,71.0592,71.1014,99428.0
2019-04-22 12:20:00,84.15,84.15,84.07,84.1,48291.0,71.1099,71.1099,71.0423,71.0676,48291.0
2019-04-22 12:25:00,84.11,84.18,84.07,84.15,41459.0,71.0761,71.1352,71.0423,71.1099,41459.0
2019-04-22 12:30:00,84.15,84.17,84.09,84.16,46438.0,71.1099,71.1268,71.0592,71.1183,46438.0
2019-04-22 12:35:00,84.16,84.32,84.15,84.31,112343.0,71.1183,71.2536,71.1099,71.2451,112343.0
2019-04-22 12:40:00,84.3,84.38,84.29,84.33,219004.0,71.2367,71.3043,71.2282,71.262,219004.0
2019-04-22 12:45:00,84.33,84.34,84.3,84.31,38770.0,71.262,71.2705,71.2367,71.2451,38770.0
2019-04-22 12:50:00,84.31,84.46,84.28,84.38,183803.0,71.2451,71.3719,71.2198,71.3043,183803.0
2019-04-22 12:55:00,84.39,84.47,84.37,84.45,41988.0,71.3127,71.3803,71.2958,71.3634,41988.0
2019-04-22 13:00:00,84.44,84.45,84.37,84.42,31969.0,71.355,71.3634,71.2958,71.3381,31969.0
2019-04-22 13:05:00,84.41,84.42,84.36,84.39,38197.0,71.3296,71.3381,71.2874,71.3127,38197.0
2019-04-22 13:10:00,84.39,84.46,84.38,84.39,42144.0,71.3127,71.3719,71.3043,71.3127,42144.0
2019-04-22 13:15:00,84.38,84.45,84.38,84.44,58663.0,71.3043,71.3634,71.3043,71.355,58663.0
2019-04-22 13:20:00,84.45,84.51,84.45,84.49,37808.0,71.3634,71.4141,71.3634,71.3972,37808.0
2019-04-22 13:25:00,84.48,84.53,84.46,84.52,19566.0,71.3888,71.431,71.3719,71.4226,19566.0
2019-04-22 13:30:00,84.52,84.54,84.5,84.52,43117.0,71.4226,71.4395,71.4057,71.4226,43117.0
2019-04-22 13:35:00,84.52,84.53,84.42,84.44,58908.0,71.4226,71.431,71.3381,71.355,58908.0
2019-04-22 13:40:00,84.44,84.48,84.43,84.45,32128.0,71.355,71.3888,71.3465,71.3634,32128.0
2019-04-22 13:45:00,84.45,84.48,84.43,84.46,45622.0,71.3634,71.3888,71.3465,71.3719,45622.0
2019-04-22 13:50:00,84.45,84.46,84.38,84.39,34287.0,71.3634,71.3719,71.3043,71.3127,34287.0
2019-04-22 13:55:00,84.4,84.44,84.39,84.42,32388.0,71.3212,71.355,71.3127,71.3381,32388.0
2019-04-22 14:00:00,84.42,84.43,84.37,84.39,33248.0,71.3381,71.3465,71.2958,71.3127,33248.0
2019-04-22 14:05:00,84.39,84.39,84.31,84.32,49916.0,71.3127,71.3127,71.2451,71.2536,49916.0
2019-04-22 14:10:00,84.31,84.35,84.3,84.34,39947.0,71.2451,71.2789,71.2367,71.2705,39947.0
2019-04-22 14:15:00,84.35,84.35,84.3,84.33,42586.0,71.2789,71.2789,71.2367,71.262,42586.0
2019-04-22 14:20:00,84.33,84.33,84.3,84.3,44216.0,71.262,71.262,71.2367,71.2367,44216.0
2019-04-22 14:25:00,84.3,84.31,84.23,84.23,121547.0,71.2367,71.2451,71.1775,71.1775,121547.0
2019-04-22 14:30:00,84.24,84.25,84.15,84.2,145615.0,71.186,71.1944,71.1099,71.1521,145615.0
2019-04-22 14:35:00,84.2,84.24,84.18,84.23,23155.0,71.1521,71.186,71.1352,71.1775,23155.0
2019-04-22 14:40:00,84.24,84.29,84.22,84.24,51206.0,71.186,71.2282,71.1691,71.186,51206.0
2019-04-22 14:45:00,84.24,84.33,84.22,84.32,134343.0,71.186,71.262,71.1691,71.2536,134343.0
2019-04-22 14:50:00,84.31,84.33,84.25,84.26,35831.0,71.2451,71.262,71.1944,71.2029,35831.0
2019-04-22 14:55:00,84.26,84.27,84.21,84.23,58578.0,71.2029,71.2113,71.1606,71.1775,58578.0
2019-04-22 15:00:00,84.23,84.25,84.16,84.16,164352.0,71.1775,71.1944,71.1183,71.1183,164352.0
2019-04-22 15:05:00,84.17,84.18,84.15,84.15,47944.0,71.1268,71.1352,71.1099,71.1099,47944.0
2019-04-22 15:10:00,84.14,84.2,84.14,84.2,51397.0,71.1014,71.1521,71.1014,71.1521,51397.0
2019-04-22 15:15:00,84.19,84.29,84.18,84.29,94593.0,71.1437,71.2282,71.1352,71.2282,94593.0
2019-04-22 15:20:00,84.29,84.43,84.28,84.42,202783.0,71.2282,71.3465,71.2198,71.3381,202783.0
2019-04-22 15:25:00,84.42,84.43,84.37,84.39,97676.0,71.3381,71.3465,71.2958,71.3127,97676.0
2019-04-22 15:30:00,84.39,84.5,84.39,84.5,201176.0,71.3127,71.4057,71.3127,71.4057,201176.0
2019-04-22 15:35:00,84.5,84.75,84.49,84.74,210393.0,71.4057,71.6169,71.3972,71.6085,210393.0
2019-04-22 15:40:00,84.73,84.83,84.72,84.73,184838.0,71.6,71.6845,71.5916,71.6,184838.0
2019-04-22 15:45:00,84.73,84.77,84.68,84.73,327998.0,71.6,71.6338,71.5578,71.6,327998.0
2019-04-22 15:50:00,84.73,84.91,84.73,84.85,260511.0,71.6,71.7521,71.6,71.7014,260511.0
2019-04-22 15:55:00,84.85,84.87,84.79,84.8,476454.0,71.7014,71.7183,71.6507,71.6592,476454.0
2019-04-23 09:30:00,85.0,85.35,84.91,84.93,320605.0,71.8282,72.1239,71.7521,71.769,320605.0
2019-04-23 09:35:00,84.94,85.08,84.79,85.08,138570.0,71.7775,71.8958,71.6507,71.8958,138570.0
2019-04-23 09:40:00,85.09,85.36,85.09,85.22,116560.0,71.9042,72.1324,71.9042,72.0141,116560.0
2019-04-23 09:45:00,85.22,85.28,85.01,85.15,89897.0,72.0141,72.0648,71.8366,71.9549,89897.0
2019-04-23 09:50:00,85.16,85.3,85.11,85.11,142959.0,71.9634,72.0817,71.9211,71.9211,142959.0
2019-04-23 09:55:00,85.12,85.2,85.08,85.17,41982.0,71.9296,71.9972,71.8958,71.9718,41982.0
2019-04-23 10:00:00,85.17,85.34,85.08,85.29,105562.0,71.9718,72.1155,71.8958,72.0732,105562.0
2019-04-23 10:05:00,85.29,85.39,85.2,85.2,101068.0,72.0732,72.1577,71.9972,71.9972,101068.0
2019-04-23 10:10:00,85.2,85.34,85.18,85.24,75647.0,71.9972,72.1155,71.9803,72.031,75647.0
2019-04-23 10:15:00,85.25,85.25,85.11,85.15,83676.0,72.0394,72.0394,71.9211,71.9549,83676.0
2019-04-23 10:20:00,85.16,85.31,85.16,85.27,65239.0,71.9634,72.0901,71.9634,72.0563,65239.0
2019-04-23 10:25:00,85.27,85.51,85.26,85.45,163596.0,72.0563,72.2591,72.0479,72.2084,163596.0
2019-04-23 10:30:00,85.44,85.45,85.32,85.37,82840.0,72.2,72.2084,72.0986,72.1408,82840.0
2019-04-23 10:35:00,85.38,85.5,85.38,85.45,76552.0,72.1493,72.2507,72.1493,72.2084,76552.0
2019-04-23 10:40:00,85.45,85.48,85.42,85.45,61667.0,72.2084,72.2338,72.1831,72.2084,61667.0
2019-04-23 10:45:00,85.45,85.47,85.4,85.4,33086.0,72.2084,72.2253,72.1662,72.1662,33086.0
2019-04-23 10:50:00,85.4,85.48,85.32,85.44,48706.0,72.1662,72.2338,72.0986,72.2,48706.0
2019-04-23 10:55:00,85.43,85.47,85.38,85.47,31232.0,72.1915,72.2253,72.1493,72.2253,31232.0
2019-04-23 11:00:00,85.47,85.54,85.39,85.5,106809.0,72.2253,72.2845,72.1577,72.2507,106809.0
2019-04-23 11:05:00,85.49,85.49,85.38,85.38,22760.0,72.2422,72.2422,72.1493,72.1493,22760.0
2019-04-23 11:10:00,85.37,85.43,85.34,85.38,204881.0,72.1408,72.1915,72.1155,72.1493,204881.0
2019-04-23 11:15:00,85.38,85.49,85.38,85.49,41820.0,72.1493,72.2422,72.1493,72.2422,41820.0
2019-04-23 11:20:00,85.49,85.64,85.46,85.64,56925.0,72.2422,72.369,72.2169,72.369,56925.0
2019-04-23 11:25:00,85.64,85.7,85.6,85.68,78408.0,72.369,72.4197,72.3352,72.4028,78408.0
2019-04-23 11:30:00,85.67,85.8,85.65,85.8,64463.0,72.3944,72.5042,72.3775,72.5042,64463.0
2019-04-23 11:35:00,85.8,85.81,85.72,85.79,40372.0,72.5042,72.5127,72.4366,72.4958,40372.0
2019-04-23 11:40:00,85.8,85.84,85.75,85.81,74778.0,72.5042,72.538,72.462,72.5127,74778.0
2019-04-23 11:45:00,85.8,85.88,85.79,85.87,38513.0,72.5042,72.5718,72.4958,72.5634,38513.0
2019-04-23 11:50:00,85.87,85.9,85.82,85.83,97288.0,72.5634,72.5887,72.5211,72.5296,97288.0
2019-04-23 11:55:00,85.84,85.89,85.82,85.85,63676.0,72.538,72.5803,72.5211,72.5465,63676.0
2019-04-23 12:00:00,85.85,85.95,85.84,85.92,71137.0,72.5465,72.631,72.538,72.6056,71137.0
2019-04-23 12:05:00,85.92,85.99,85.92,85.95,57106.0,72.6056,72.6648,72.6056,72.631,57106.0
2019-04-23 12:10:00,85.94,85.94,85.84,85.86,34327.0,72.6225,72.6225,72.538,72.5549,34327.0
2019-04-23 12:15:00,85.86,86.02,85.85,86.02,61676.0,72.5549,72.6901,72.5465,72.6901,61676.0
2019-04-23 12:20:00,86.01,86.01,85.89,85.91,44122.0,72.6817,72.6817,72.5803,72.5972,44122.0
2019-04-23 12:25:00,85.91,85.92,85.81,85.84,57626.0,72.5972,72.6056,72.5127,72.538,57626.0
2019-04-23 12:30:00,85.85,85.86,85.8,85.81,17607.0,72.5465,72.5549,72.5042,72.5127,17607.0
2019-04-23 12:35:00,85.81,85.82,85.73,85.79,38264.0,72.5127,72.5211,72.4451,72.4958,38264.0
2019-04-23 12:40:00,85.78,85.79,85.73,85.77,41393.0,72.4873,72.4958,72.4451,72.4789,41393.0
2019-04-23 12:45:00,85.78,85.82,85.75,85.75,31171.0,72.4873,72.5211,72.462,72.462,31171.0
2019-04-23 12:50:00,85.76,85.76,85.64,85.64,38527.0,72.4704,72.4704,72.369,72.369,38527.0
2019-04-23 12:55:00,85.64,85.67,85.6,85.65,69966.0,72.369,72.3944,72.3352,72.3775,69966.0
2019-04-23 13:00:00,85.66,85.76,85.65,85.71,60987.0,72.3859,72.4704,72.3775,72.4282,60987.0
2019-04-23 13:05:00,85.71,85.72,85.68,85.69,13602.0,72.4282,72.4366,72.4028,72.4113,13602.0
2019-04-23 13:10:00,85.69,85.72,85.69,85.71,16557.0,72.4113,72.4366,72.4113,72.4282,16557.0
2019-04-23 13:15:00,85.71,85.71,85.63,85.65,25801.0,72.4282,72.4282,72.3606,72.3775,25801.0
2019-04-23 13:20:00,85.65,85.68,85.63,85.65,35397.0,72.3775,72.4028,72.3606,72.3775,35397.0
2019-04-23 13:25:00,85.64,85.65,85.6,85.62,39473.0,72.369,72.3775,72.3352,72.3521,39473.0
2019-04-23 13:30:00,85.62,85.62,85.58,85.59,29476.0,72.3521,72.3521,72.3183,72.3268,29476.0
2019-04-23 13:35:00,85.6,85.65,85.59,85.65,24095.0,72.3352,72.3775,72.3268,72.3775,24095.0
2019-04-23 13:40:00,85.66,85.73,85.65,85.71,26724.0,72.3859,72.4451,72.3775,72.4282,26724.0
2019-04-23 13:45:00,85.71,85.73,85.68,85.72,28887.0,72.4282,72.4451,72.4028,72.4366,28887.0
2019-04-23 13:50:00,85.72,85.72,85.66,85.7,46156.0,72.4366,72.4366,72.3859,72.4197,46156.0
2019-04-23 13:55:00,85.71,85.73,85.69,85.71,38830.0,72.4282,72.4451,72.4113,72.4282,38830.0
2019-04-23 14:00:00,85.7,85.73,85.66,85.72,54903.0,72.4197,72.4451,72.3859,72.4366,54903.0
2019-04-23 14:05:00,85.72,85.74,85.7,85.7,19457.0,72.4366,72.4535,72.4197,72.4197,19457.0
2019-04-23 14:10:00,85.71,85.72,85.67,85.68,10748.0,72.4282,72.4366,72.3944,72.4028,10748.0
2019-04-23 14:15:00,85.69,85.73,85.64,85.73,34554.0,72.4113,72.4451,72.369,72.4451,34554.0
2019-04-23 14:20:00,85.72,85.73,85.68,85.69,28242.0,72.4366,72.4451,72.4028,72.4113,28242.0
2019-04-23 14:25:00,85.69,85.75,85.68,85.7,22675.0,72.4113,72.462,72.4028,72.4197,22675.0
2019-04-23 14:30:00,85.7,85.75,85.69,85.72,17379.0,72.4197,72.462,72.4113,72.4366,17379.0
2019-04-23 14:35:00,85.72,85.78,85.71,85.77,26995.0,72.4366,72.4873,72.4282,72.4789,26995.0
2019-04-23 14:40:00,85.76,85.81,85.75,85.79,14527.0,72.4704,72.5127,72.462,72.4958,14527.0
2019-04-23 14:45:00,85.79,85.83,85.78,85.78,13739.0,72.4958,72.5296,72.4873,72.4873,13739.0
2019-04-23 14:50:00,85.78,85.81,85.74,85.81,233065.0,72.4873,72.5127,72.4535,72.5127,233065.0
2019-04-23 14:55:00,85.82,85.82,85.76,85.77,20826.0,72.5211,72.5211,72.4704,72.4789,20826.0
2019-04-23 15:00:00,85.77,85.8,85.71,85.78,66325.0,72.4789,72.5042,72.4282,72.4873,66325.0
2019-04-23 15:05:00,85.79,85.83,85.78,85.83,21550.0,72.4958,72.5296,72.4873,72.5296,21550.0
2019-04-23 15:10:00,85.83,85.89,85.82,85.89,74726.0,72.5296,72.5803,72.5211,72.5803,74726.0
2019-04-23 15:15:00,85.88,85.9,85.84,85.89,41649.0,72.5718,72.5887,72.538,72.5803,41649.0
2019-04-23 15:20:00,85.89,85.89,85.82,85.84,68779.0,72.5803,72.5803,72.5211,72.538,68779.0
2019-04-23 15:25:00,85.84,85.9,85.81,85.9,95677.0,72.538,72.5887,72.5127,72.5887,95677.0
2019-04-23 15:30:00,85.9,85.93,85.84,85.84,139961.0,72.5887,72.6141,72.538,72.538,139961.0
2019-04-23 15:35:00,85.84,85.88,85.77,85.79,148580.0,72.538,72.5718,72.4789,72.4958,148580.0
2019-04-23 15:40:00,85.8,85.8,85.68,85.71,117750.0,72.5042,72.5042,72.4028,72.4282,117750.0
2019-04-23 15:45:00,85.71,85.8,85.7,85.78,132293.0,72.4282,72.5042,72.4197,72.4873,132293.0
2019-04-23 15:50:00,85.78,85.86,85.74,85.86,238943.0,72.4873,72.5549,72.4535,72.5549,238943.0
2019-04-23 15:55:00,85.85,85.88,85.77,85.82,642265.0,72.5465,72.5718,72.4789,72.5211,642265.0
2019-04-24 09:30:00,86.05,86.36,85.91,85.95,186527.0,72.7155,72.9774,72.5972,72.631,186527.0
2019-04-24 09:35:00,85.91,86.35,85.91,86.24,340995.0,72.5972,72.969,72.5972,72.876,340995.0
2019-04-24 09:40:00,86.24,86.39,86.23,86.23,64276.0,72.876,73.0028,72.8676,72.8676,64276.0
2019-04-24 09:45:00,86.23,86.28,86.1,86.2,47286.0,72.8676,72.9098,72.7577,72.8422,47286.0
2019-04-24 09:50:00,86.21,86.39,86.21,86.35,49365.0,72.8507,73.0028,72.8507,72.969,49365.0
2019-04-24 09:55:00,86.37,86.39,86.27,86.32,54715.0,72.9859,73.0028,72.9014,72.9436,54715.0
2019-04-24 10:00:00,86.33,86.51,86.32,86.5,95253.0,72.9521,73.1042,72.9436,73.0957,95253.0
2019-04-24 10:05:00,86.5,86.64,86.48,86.62,158370.0,73.0957,73.214,73.0788,73.1971,158370.0
2019-04-24 10:10:00,86.62,86.64,86.56,86.58,155860.0,73.1971,73.214,73.1464,73.1633,155860.0
2019-04-24 10:15:00,86.58,86.69,86.57,86.59,72375.0,73.1633,73.2563,73.1549,73.1718,72375.0
2019-04-24 10:20:00,86.6,86.7,86.56,86.67,75868.0,73.1802,73.2647,73.1464,73.2394,75868.0
2019-04-24 10:25:00,86.68,86.75,86.65,86.73,41140.0,73.2478,73.307,73.2225,73.2901,41140.0
2019-04-24 10:30:00,86.72,86.72,86.63,86.69,29778.0,73.2816,73.2816,73.2056,73.2563,29778.0
2019-04-24 10:35:00,86.69,86.69,86.62,86.63,40492.0,73.2563,73.2563,73.1971,73.2056,40492.0
2019-04-24 10:40:00,86.63,86.71,86.62,86.63,32861.0,73.2056,73.2732,73.1971,73.2056,32861.0
2019-04-24 10:45:00,86.63,86.64,86.53,86.53,80841.0,73.2056,73.214,73.1211,73.1211,80841.0
2019-04-24 10:50:00,86.54,86.61,86.52,86.56,103929.0,73.1295,73.1887,73.1126,73.1464,103929.0
2019-04-24 10:55:00,86.57,86.61,86.56,86.6,71956.0,73.1549,73.1887,73.1464,73.1802,71956.0
2019-04-24 11:00:00,86.61,86.66,86.6,86.6,27429.0,73.1887,73.2309,73.1802,73.1802,27429.0
2019-04-24 11:05:00,86.6,86.6,86.49,86.51,37602.0,73.1802,73.1802,73.0873,73.1042,37602.0
2019-04-24 11:10:00,86.52,86.55,86.44,86.44,15556.0,73.1126,73.138,73.045,73.045,15556.0
2019-04-24 11:15:00,86.42,86.49,86.41,86.49,24489.0,73.0281,73.0873,73.0197,73.0873,24489.0
2019-04-24 11:20:00,86.51,86.56,86.49,86.55,21362.0,73.1042,73.1464,73.0873,73.138,21362.0
2019-04-24 11:25:00,86.54,86.59,86.47,86.5,58031.0,73.1295,73.1718,73.0704,73.0957,58031.0
2019-04-24 11:30:00,86.5,86.5,86.41,86.48,36541.0,73.0957,73.0957,73.0197,73.0788,36541.0
2019-04-24 11:35:00,86.49,86.57,86.45,86.56,52773.0,73.0873,73.1549,73.0535,73.1464,52773.0
2019-04-24 11:40:00,86.56,86.57,86.5,86.52,64692.0,73.1464,73.1549,73.0957,73.1126,64692.0
2019-04-24 11:45:00,86.52,86.52,86.35,86.37,68453.0,73.1126,73.1126,72.969,72.9859,68453.0
2019-04-24 11:50:00,86.37,86.37,86.3,86.3,49057.0,72.9859,72.9859,72.9267,72.9267,49057.0
2019-04-24 11:55:00,86.29,86.32,86.25,86.31,52975.0,72.9183,72.9436,72.8845,72.9352,52975.0
2019-04-24 12:00:00,86.32,86.36,86.26,86.26,64543.0,72.9436,72.9774,72.8929,72.8929,64543.0
2019-04-24 12:05:00,86.25,86.27,86.19,86.24,52266.0,72.8845,72.9014,72.8338,72.876,52266.0
2019-04-24 12:10:00,86.24,86.3,86.23,86.3,23873.0,72.876,72.9267,72.8676,72.9267,23873.0
2019-04-24 12:15:00,86.31,86.41,86.3,86.41,32246.0,72.9352,73.0197,72.9267,73.0197,32246.0
2019-04-24 12:20:00,86.41,86.42,86.39,86.4,40960.0,73.0197,73.0281,73.0028,73.0112,40960.0
2019-04-24 12:25:00,86.39,86.46,86.36,86.46,34304.0,73.0028,73.0619,72.9774,73.0619,34304.0
2019-04-24 12:30:00,86.46,86.49,86.45,86.49,26425.0,73.0619,73.0873,73.0535,73.0873,26425.0
2019-04-24 12:35:00,86.5,86.55,86.5,86.54,44117.0,73.0957,73.138,73.0957,73.1295,44117.0
2019-04-24 12:40:00,86.53,86.54,86.49,86.5,75051.0,73.1211,73.1295,73.0873,73.0957,75051.0
2019-04-24 12:45:00,86.49,86.5,86.44,86.46,35907.0,73.0873,73.0957,73.045,73.0619,35907.0
2019-04-24 12:50:00,86.46,86.47,86.43,86.43,11472.0,73.0619,73.0704,73.0366,73.0366,11472.0
2019-04-24 12:55:00,86.43,86.43,86.32,86.34,11325.0,73.0366,73.0366,72.9436,72.9605,11325.0
2019-04-24 13:00:00,86.33,86.34,86.26,86.31,106911.0,72.9521,72.9605,72.8929,72.9352,106911.0
2019-04-24 13:05:00,86.3,86.31,86.26,86.27,80257.0,72.9267,72.9352,72.8929,72.9014,80257.0
2019-04-24 13:10:00,86.27,86.27,86.24,86.27,20949.0,72.9014,72.9014,72.876,72.9014,20949.0
2019-04-24 13:15:00,86.27,86.36,86.27,86.34,46023.0,72.9014,72.9774,72.9014,72.9605,46023.0
2019-04-24 13:20:00,86.33,86.37,86.31,86.36,21276.0,72.9521,72.9859,72.9352,72.9774,21276.0
2019-04-24 13:25:00,86.36,86.38,86.33,86.34,23256.0,72.9774,72.9943,72.9521,72.9605,23256.0
2019-04-24 13:30:00,86.35,86.41,86.32,86.36,38069.0,72.969,73.0197,72.9436,72.9774,38069.0
2019-04-24 13:35:00,86.36,86.39,86.33,86.36,20770.0,72.9774,73.0028,72.9521,72.9774,20770.0
2019-04-24 13:40:00,86.36,86.37,86.34,86.37,14134.0,72.9774,72.9859,72.9605,72.9859,14134.0
2019-04-24 13:45:00,86.37,86.43,86.36,86.4,21236.0,72.9859,73.0366,72.9774,73.0112,21236.0
2019-04-24 13:50:00,86.4,86.4,86.36,86.37,21420.0,73.0112,73.0112,72.9774,72.9859,21420.0
2019-04-24 13:55:00,86.37,86.41,86.32,86.33,44883.0,72.9859,73.0197,72.9436,72.9521,44883.0
2019-04-24 14:00:00,86.33,86.35,86.31,86.33,34312.0,72.9521,72.969,72.9352,72.9521,34312.0
2019-04-24 14:05:00,86.34,86.34,86.28,86.28,49450.0,72.9605,72.9605,72.9098,72.9098,49450.0
2019-04-24 14:10:00,86.28,86.3,86.26,86.28,52961.0,72.9098,72.9267,72.8929,72.9098,52961.0
2019-04-24 14:15:00,86.28,86.34,86.25,86.32,37897.0,72.9098,72.9605,72.8845,72.9436,37897.0
2019-04-24 14:20:00,86.32,86.37,86.31,86.36,76679.0,72.9436,72.9859,72.9352,72.9774,76679.0
2019-04-24 14:25:00,86.35,86.35,86.3,86.31,52803.0,72.969,72.969,72.9267,72.9352,52803.0
2019-04-24 14:30:00,86.3,86.32,86.28,86.31,12109.0,72.9267,72.9436,72.9098,72.9352,12109.0
2019-04-24 14:35:00,86.31,86.35,86.28,86.34,11099.0,72.9352,72.969,72.9098,72.9605,11099.0
2019-04-24 14:40:00,86.37,86.49,86.37,86.47,27443.0,72.9859,73.0873,72.9859,73.0704,27443.0
2019-04-24 14:45:00,86.48,86.52,86.48,86.5,140405.0,73.0788,73.1126,73.0788,73.0957,140405.0
2019-04-24 14:50:00,86.5,86.5,86.45,86.45,50482.0,73.0957,73.0957,73.0535,73.0535,50482.0
2019-04-24 14:55:00,86.45,86.49,86.43,86.49,54534.0,73.0535,73.0873,73.0366,73.0873,54534.0
2019-04-24 15:00:00,86.49,86.51,86.44,86.46,29231.0,73.0873,73.1042,73.045,73.0619,29231.0
2019-04-24 15:05:00,86.47,86.5,86.45,86.46,20799.0,73.0704,73.0957,73.0535,73.0619,20799.0
2019-04-24 15:10:00,86.47,86.55,86.45,86.55,31802.0,73.0704,73.138,73.0535,73.138,31802.0
2019-04-24 15:15:00,86.55,86.6,86.5,86.57,48657.0,73.138,73.1802,73.0957,73.1549,48657.0
2019-04-24 15:20:00,86.58,86.61,86.54,86.55,107628.0,73.1633,73.1887,73.1295,73.138,107628.0
2019-04-24 15:25:00,86.54,86.57,86.52,86.53,57234.0,73.1295,73.1549,73.1126,73.1211,57234.0
2019-04-24 15:30:00,86.53,86.56,86.44,86.44,73139.0,73.1211,73.1464,73.045,73.045,73139.0
2019-04-24 15:35:00,86.43,86.49,86.42,86.48,71452.0,73.0366,73.0873,73.0281,73.0788,71452.0
2019-04-24 15:40:00,86.49,86.54,86.46,86.54,73143.0,73.0873,73.1295,73.0619,73.1295,73143.0
2019-04-24 15:45:00,86.54,86.59,86.48,86.48,184155.0,73.1295,73.1718,73.0788,73.0788,184155.0
2019-04-24 15:50:00,86.49,86.49,86.39,86.45,248822.0,73.0873,73.0873,73.0028,73.0535,248822.0
2019-04-24 15:55:00,86.45,86.47,86.41,86.43,713711.0,73.0535,73.0704,73.0197,73.0366,713711.0
2019-04-25 09:30:00,86.23,86.25,85.7,85.81,166524.0,72.8676,72.8845,72.4197,72.5127,166524.0
2019-04-25 09:35:00,85.83,85.93,85.65,85.82,160732.0,72.5296,72.6141,72.3775,72.5211,160732.0
2019-04-25 09:40:00,85.81,86.0,85.8,85.97,90533.0,72.5127,72.6732,72.5042,72.6479,90533.0
2019-04-25 09:45:00,85.96,85.99,85.79,85.87,57148.0,72.6394,72.6648,72.4958,72.5634,57148.0
2019-04-25 09:50:00,85.87,86.04,85.84,86.04,76033.0,72.5634,72.707,72.538,72.707,76033.0
2019-04-25 09:55:00,86.03,86.23,86.03,86.22,86883.0,72.6986,72.8676,72.6986,72.8591,86883.0
2019-04-25 10:00:00,86.23,86.24,86.05,86.12,89193.0,72.8676,72.876,72.7155,72.7746,89193.0
2019-04-25 10:05:00,86.11,86.11,85.95,85.96,23585.0,72.7662,72.7662,72.631,72.6394,23585.0
2019-04-25 10:10:00,85.93,85.99,85.86,85.87,34173.0,72.6141,72.6648,72.5549,72.5634,34173.0
2019-04-25 10:15:00,85.88,86.08,85.85,86.06,102366.0,72.5718,72.7408,72.5465,72.7239,102366.0
2019-04-25 10:20:00,86.06,86.19,86.02,86.18,60643.0,72.7239,72.8338,72.6901,72.8253,60643.0
2019-04-25 10:25:00,86.19,86.25,86.06,86.08,55322.0,72.8338,72.8845,72.7239,72.7408,55322.0
2019-04-25 10:30:00,86.08,86.09,85.91,86.03,60942.0,72.7408,72.7493,72.5972,72.6986,60942.0
2019-04-25 10:35:00,86.02,86.21,86.01,86.16,19957.0,72.6901,72.8507,72.6817,72.8084,19957.0
2019-04-25 10:40:00,86.16,86.21,86.11,86.2,40270.0,72.8084,72.8507,72.7662,72.8422,40270.0
2019-04-25 10:45:00,86.21,86.28,86.18,86.24,58380.0,72.8507,72.9098,72.8253,72.876,58380.0
2019-04-25 10:50:00,86.24,86.25,86.05,86.06,45695.0,72.876,72.8845,72.7155,72.7239,45695.0
2019-04-25 10:55:00,86.06,86.13,86.05,86.09,32085.0,72.7239,72.7831,72.7155,72.7493,32085.0
2019-04-25 11:00:00,86.09,86.13,86.08,86.1,51600.0,72.7493,72.7831,72.7408,72.7577,51600.0
2019-04-25 11:05:00,86.07,86.07,85.91,86.0,61387.0,72.7324,72.7324,72.5972,72.6732,61387.0
2019-04-25 11:10:00,86.0,86.04,85.93,85.99,26497.0,72.6732,72.707,72.6141,72.6648,26497.0
2019-04-25 11:15:00,86.0,86.0,85.87,85.93,33829.0,72.6732,72.6732,72.5634,72.6141,33829.0
2019-04-25 11:20:00,85.93,86.03,85.91,86.0,34245.0,72.6141,72.6986,72.5972,72.6732,34245.0
2019-04-25 11:25:00,85.99,86.2,85.99,86.17,144975.0,72.6648,72.8422,72.6648,72.8169,144975.0
2019-04-25 11:30:00,86.17,86.33,86.17,86.29,55404.0,72.8169,72.9521,72.8169,72.9183,55404.0
2019-04-25 11:35:00,86.29,86.39,86.28,86.31,36360.0,72.9183,73.0028,72.9098,72.9352,36360.0
2019-04-25 11:40:00,86.33,86.38,86.25,86.35,34429.0,72.9521,72.9943,72.8845,72.969,34429.0
2019-04-25 11:45:00,86.35,86.37,86.27,86.28,35751.0,72.969,72.9859,72.9014,72.9098,35751.0
2019-04-25 11:50:00,86.28,86.33,86.26,86.29,49133.0,72.9098,72.9521,72.8929,72.9183,49133.0
2019-04-25 11:55:00,86.28,86.28,86.16,86.16,81225.0,72.9098,72.9098,72.8084,72.8084,81225.0
2019-04-25 12:00:00,86.16,86.24,86.16,86.16,16165.0,72.8084,72.876,72.8084,72.8084,16165.0
2019-04-25 12:05:00,86.16,86.21,86.15,86.2,23763.0,72.8084,72.8507,72.8,72.8422,23763.0
2019-04-25 12:10:00,86.2,86.2,86.11,86.14,41770.0,72.8422,72.8422,72.7662,72.7915,41770.0
2019-04-25 12:15:00,86.14,86.18,86.11,86.11,87316.0,72.7915,72.8253,72.7662,72.7662,87316.0
2019-04-25 12:20:00,86.11,86.12,86.08,86.09,29499.0,72.7662,72.7746,72.7408,72.7493,29499.0
2019-04-25 12:25:00,86.08,86.16,86.04,86.14,117730.0,72.7408,72.8084,72.707,72.7915,117730.0
2019-04-25 12:30:00,86.14,86.19,86.12,86.15,26265.0,72.7915,72.8338,72.7746,72.8,26265.0
2019-04-25 12:35:00,86.16,86.21,86.16,86.16,14844.0,72.8084,72.8507,72.8084,72.8084,14844.0
2019-04-25 12:40:00,86.15,86.17,86.09,86.1,20684.0,72.8,72.8169,72.7493,72.7577,20684.0
2019-04-25 12:45:00,86.1,86.21,86.1,86.2,20770.0,72.7577,72.8507,72.7577,72.8422,20770.0
2019-04-25 12:50:00,86.21,86.22,86.18,86.2,11522.0,72.8507,72.8591,72.8253,72.8422,11522.0
2019-04-25 12:55:00,86.21,86.29,86.21,86.28,8372.0,72.8507,72.9183,72.8507,72.9098,8372.0
2019-04-25 13:00:00,86.28,86.28,86.17,86.2,57362.0,72.9098,72.9098,72.8169,72.8422,57362.0
2019-04-25 13:05:00,86.2,86.24,86.19,86.22,22470.0,72.8422,72.876,72.8338,72.8591,22470.0
2019-04-25 13:10:00,86.22,86.26,86.21,86.23,70154.0,72.8591,72.8929,72.8507,72.8676,70154.0
2019-04-25 13:15:00,86.24,86.28,86.23,86.26,95162.0,72.876,72.9098,72.8676,72.8929,95162.0
2019-04-25 13:20:00,86.25,86.32,86.25,86.31,9370.0,72.8845,72.9436,72.8845,72.9352,9370.0
2019-04-25 13:25:00,86.32,86.36,86.3,86.34,12708.0,72.9436,72.9774,72.9267,72.9605,12708.0
2019-04-25 13:30:00,86.34,86.35,86.25,86.28,22789.0,72.9605,72.969,72.8845,72.9098,22789.0
2019-04-25 13:35:00,86.28,86.34,86.26,86.33,117926.0,72.9098,72.9605,72.8929,72.9521,117926.0
2019-04-25 13:40:00,86.34,86.38,86.32,86.38,61762.0,72.9605,72.9943,72.9436,72.9943,61762.0
2019-04-25 13:45:00,86.38,86.44,86.36,86.39,29637.0,72.9943,73.045,72.9774,73.0028,29637.0
2019-04-25 13:50:00,86.39,86.45,86.37,86.43,26268.0,73.0028,73.0535,72.9859,73.0366,26268.0
2019-04-25 13:55:00,86.44,86.48,86.43,86.48,12675.0,73.045,73.0788,73.0366,73.0788,12675.0
2019-04-25 14:00:00,86.48,86.5,86.45,86.45,21756.0,73.0788,73.0957,73.0535,73.0535,21756.0
2019-04-25 14:05:00,86.45,86.49,86.44,86.45,21938.0,73.0535,73.0873,73.045,73.0535,21938.0
2019-04-25 14:10:00,86.46,86.46,86.41,86.41,68248.0,73.0619,73.0619,73.0197,73.0197,68248.0
2019-04-25 14:15:00,86.42,86.43,86.36,86.37,58818.0,73.0281,73.0366,72.9774,72.9859,58818.0
2019-04-25 14:20:00,86.37,86.37,86.34,86.35,12372.0,72.9859,72.9859,72.9605,72.969,12372.0
2019-04-25 14:25:00,86.36,86.36,86.32,86.33,30008.0,72.9774,72.9774,72.9436,72.9521,30008.0
2019-04-25 14:30:00,86.34,86.38,86.33,86.38,9310.0,72.9605,72.9943,72.9521,72.9943,9310.0
2019-04-25 14:35:00,86.38,86.41,86.34,86.4,21321.0,72.9943,73.0197,72.9605,73.0112,21321.0
2019-04-25 14:40:00,86.4,86.44,86.4,86.42,32275.0,73.0112,73.045,73.0112,73.0281,32275.0
2019-04-25 14:45:00,86.43,86.44,86.4,86.4,16471.0,73.0366,73.045,73.0112,73.0112,16471.0
2019-04-25 14:50:00,86.4,86.45,86.4,86.43,7524.0,73.0112,73.0535,73.0112,73.0366,7524.0
2019-04-25 14:55:00,86.43,86.44,86.41,86.44,38040.0,73.0366,73.045,73.0197,73.045,38040.0
2019-04-25 15:00:00,86.43,86.45,86.41,86.41,26862.0,73.0366,73.0535,73.0197,73.0197,26862.0
2019-04-25 15:05:00,86.41,86.41,86.33,86.33,44966.0,73.0197,73.0197,72.9521,72.9521,44966.0
2019-04-25 15:10:00,86.33,86.37,86.33,86.36,14548.0,72.9521,72.9859,72.9521,72.9774,14548.0
2019-04-25 15:15:00,86.36,86.45,86.36,86.45,33349.0,72.9774,73.0535,72.9774,73.0535,33349.0
2019-04-25 15:20:00,86.45,86.51,86.39,86.4,64942.0,73.0535,73.1042,73.0028,73.0112,64942.0
2019-04-25 15:25:00,86.4,86.42,86.31,86.32,31264.0,73.0112,73.0281,72.9352,72.9436,31264.0
2019-04-25 15:30:00,86.33,86.42,86.32,86.4,38594.0,72.9521,73.0281,72.9436,73.0112,38594.0
2019-04-25 15:35:00,86.4,86.41,86.37,86.4,52022.0,73.0112,73.0197,72.9859,73.0112,52022.0
2019-04-25 15:40:00,86.4,86.49,86.38,86.45,53733.0,73.0112,73.0873,72.9943,73.0535,53733.0
2019-04-25 15:45:00,86.45,86.48,86.39,86.4,123111.0,73.0535,73.0788,73.0028,73.0112,123111.0
2019-04-25 15:50:00,86.4,86.43,86.39,86.39,122161.0,73.0112,73.0366,73.0028,73.0028,122161.0
2019-04-25 15:55:00,86.4,86.41,86.25,86.25,463592.0,73.0112,73.0197,72.8845,72.8845,463592.0
2019-04-26 09:30:00,86.5,86.8,86.37,86.54,150867.0,73.0957,73.3492,72.9859,73.1295,150867.0
2019-04-26 09:35:00,86.51,86.59,86.29,86.35,111993.0,73.1042,73.1718,72.9183,72.969,111993.0
2019-04-26 09:40:00,86.37,86.75,86.36,86.74,60365.0,72.9859,73.307,72.9774,73.2985,60365.0
2019-04-26 09:45:00,86.74,86.76,86.41,86.46,126942.0,73.2985,73.3154,73.0197,73.0619,126942.0
2019-04-26 09:50:00,86.46,86.47,86.26,86.3,57707.0,73.0619,73.0704,72.8929,72.9267,57707.0
2019-04-26 09:55:00,86.28,86.62,86.27,86.59,130649.0,72.9098,73.1971,72.9014,73.1718,130649.0
2019-04-26 10:00:00,86.58,86.63,86.54,86.55,68054.0,73.1633,73.2056,73.1295,73.138,68054.0
2019-04-26 10:05:00,86.55,86.68,86.54,86.62,67676.0,73.138,73.2478,73.1295,73.1971,67676.0
2019-04-26 10:10:00,86.62,86.69,86.57,86.69,80765.0,73.1971,73.2563,73.1549,73.2563,80765.0
2019-04-26 10:15:00,86.69,86.75,86.67,86.71,34850.0,73.2563,73.307,73.2394,73.2732,34850.0
2019-04-26 10:20:00,86.71,86.76,86.65,86.76,26878.0,73.2732,73.3154,73.2225,73.3154,26878.0
2019-04-26 10:25:00,86.76,86.77,86.67,86.7,41239.0,73.3154,73.3239,73.2394,73.2647,41239.0
2019-04-26 10:30:00,86.7,86.79,86.68,86.78,29561.0,73.2647,73.3408,73.2478,73.3323,29561.0
2019-04-26 10:35:00,86.78,86.84,86.75,86.82,30380.0,73.3323,73.383,73.307,73.3661,30380.0
2019-04-26 10:40:00,86.81,86.81,86.66,86.67,26080.0,73.3577,73.3577,73.2309,73.2394,26080.0
2019-04-26 10:45:00,86.66,86.71,86.66,86.7,30517.0,73.2309,73.2732,73.2309,73.2647,30517.0
2019-04-26 10:50:00,86.7,86.8,86.7,86.77,49428.0,73.2647,73.3492,73.2647,73.3239,49428.0
2019-04-26 10:55:00,86.78,86.81,86.75,86.75,33117.0,73.3323,73.3577,73.307,73.307,33117.0
2019-04-26 11:00:00,86.75,86.75,86.68,86.7,130721.0,73.307,73.307,73.2478,73.2647,130721.0
2019-04-26 11:05:00,86.7,86.8,86.69,86.78,234799.0,73.2647,73.3492,73.2563,73.3323,234799.0
2019-04-26 11:10:00,86.78,86.82,86.76,86.8,53634.0,73.3323,73.3661,73.3154,73.3492,53634.0
2019-04-26 11:15:00,86.81,86.83,86.75,86.8,22675.0,73.3577,73.3746,73.307,73.3492,22675.0
2019-04-26 11:20:00,86.81,86.84,86.79,86.82,33904.0,73.3577,73.383,73.3408,73.3661,33904.0
2019-04-26 11:25:00,86.82,86.83,86.73,86.73,39986.0,73.3661,73.3746,73.2901,73.2901,39986.0
2019-04-26 11:30:00,86.72,86.76,86.7,86.76,31006.0,73.2816,73.3154,73.2647,73.3154,31006.0
2019-04-26 11:35:00,86.75,86.77,86.74,86.75,24596.0,73.307,73.3239,73.2985,73.307,24596.0
2019-04-26 11:40:00,86.74,86.78,86.71,86.72,12011.0,73.2985,73.3323,73.2732,73.2816,12011.0
2019-04-26 11:45:00,86.72,86.75,86.72,86.75,13387.0,73.2816,73.307,73.2816,73.307,13387.0
2019-04-26 11:50:00,86.76,86.81,86.75,86.79,25946.0,73.3154,73.3577,73.307,73.3408,25946.0
2019-04-26 11:55:00,86.79,86.8,86.76,86.77,33683.0,73.3408,73.3492,73.3154,73.3239,33683.0
2019-04-26 12:00:00,86.76,86.76,86.7,86.71,22199.0,73.3154,73.3154,73.2647,73.2732,22199.0
2019-04-26 12:05:00,86.72,86.77,86.72,86.75,4554.0,73.2816,73.3239,73.2816,73.307,4554.0
2019-04-26 12:10:00,86.75,86.77,86.74,86.77,68716.0,73.307,73.3239,73.2985,73.3239,68716.0
2019-04-26 12:15:00,86.78,86.82,86.76,86.82,179969.0,73.3323,73.3661,73.3154,73.3661,179969.0
2019-04-26 12:20:00,86.83,86.84,86.8,86.81,23404.0,73.3746,73.383,73.3492,73.3577,23404.0
2019-04-26 12:25:00,86.82,86.87,86.81,86.86,20515.0,73.3661,73.4084,73.3577,73.3999,20515.0
2019-04-26 12:30:00,86.86,86.92,86.85,86.91,17595.0,73.3999,73.4507,73.3915,73.4422,17595.0
2019-04-26 12:35:00,86.91,86.92,86.86,86.86,18116.0,73.4422,73.4507,73.3999,73.3999,18116.0
2019-04-26 12:40:00,86.87,86.87,86.84,86.84,12174.0,73.4084,73.4084,73.383,73.383,12174.0
2019-04-26 12:45:00,86.84,86.84,86.81,86.83,15767.0,73.383,73.383,73.3577,73.3746,15767.0
2019-04-26 12:50:00,86.83,86.9,86.81,86.88,7337.0,73.3746,73.4338,73.3577,73.4168,7337.0
2019-04-26 12:55:00,86.88,86.88,86.82,86.85,18266.0,73.4168,73.4168,73.3661,73.3915,18266.0
2019-04-26 13:00:00,86.85,86.85,86.83,86.84,7100.0,73.3915,73.3915,73.3746,73.383,7100.0
2019-04-26 13:05:00,86.85,86.87,86.81,86.82,9295.0,73.3915,73.4084,73.3577,73.3661,9295.0
2019-04-26 13:10:00,86.81,86.84,86.8,86.84,28208.0,73.3577,73.383,73.3492,73.383,28208.0
2019-04-26 13:15:00,86.83,86.85,86.8,86.82,9565.0,73.3746,73.3915,73.3492,73.3661,9565.0
2019-04-26 13:20:00,86.81,86.82,86.79,86.81,13896.0,73.3577,73.3661,73.3408,73.3577,13896.0
2019-04-26 13:25:00,86.81,86.85,86.81,86.84,3884.0,73.3577,73.3915,73.3577,73.383,3884.0
2019-04-26 13:30:00,86.85,86.9,86.85,86.86,8566.0,73.3915,73.4338,73.3915,73.3999,8566.0
2019-04-26 13:35:00,86.85,86.85,86.79,86.81,41499.0,73.3915,73.3915,73.3408,73.3577,41499.0
2019-04-26 13:40:00,86.8,86.81,86.71,86.77,15862.0,73.3492,73.3577,73.2732,73.3239,15862.0
2019-04-26 13:45:00,86.77,86.77,86.67,86.71,15629.0,73.3239,73.3239,73.2394,73.2732,15629.0
2019-04-26 13:50:00,86.71,86.71,86.66,86.67,11627.0,73.2732,73.2732,73.2309,73.2394,11627.0
2019-04-26 13:55:00,86.67,86.67,86.61,86.64,19121.0,73.2394,73.2394,73.1887,73.214,19121.0
2019-04-26 14:00:00,86.64,86.65,86.58,86.65,38160.0,73.214,73.2225,73.1633,73.2225,38160.0
2019-04-26 14:05:00,86.64,86.66,86.62,86.66,18825.0,73.214,73.2309,73.1971,73.2309,18825.0
2019-04-26 14:10:00,86.66,86.69,86.63,86.68,17001.0,73.2309,73.2563,73.2056,73.2478,17001.0
2019-04-26 14:15:00,86.67,86.72,86.66,86.72,15963.0,73.2394,73.2816,73.2309,73.2816,15963.0
2019-04-26 14:20:00,86.72,86.73,86.68,86.68,21781.0,73.2816,73.2901,73.2478,73.2478,21781.0
2019-04-26 14:25:00,86.67,86.71,86.67,86.7,19070.0,73.2394,73.2732,73.2394,73.2647,19070.0
2019-04-26 14:30:00,86.7,86.74,86.68,86.73,18763.0,73.2647,73.2985,73.2478,73.2901,18763.0
2019-04-26 14:35:00,86.73,86.78,86.73,86.76,16894.0,73.2901,73.3323,73.2901,73.3154,16894.0
2019-04-26 14:40:00,86.76,86.79,86.75,86.78,8151.0,73.3154,73.3408,73.307,73.3323,8151.0
2019-04-26 14:45:00,86.79,86.8,86.77,86.78,11962.0,73.3408,73.3492,73.3239,73.3323,11962.0
2019-04-26 14:50:00,86.78,86.78,86.75,86.75,33326.0,73.3323,73.3323,73.307,73.307,33326.0
2019-04-26 14:55:00,86.74,86.76,86.72,86.76,34336.0,73.2985,73.3154,73.2816,73.3154,34336.0
2019-04-26 15:00:00,86.76,86.85,86.75,86.84,67891.0,73.3154,73.3915,73.307,73.383,67891.0
2019-04-26 15:05:00,86.84,86.88,86.83,86.83,17771.0,73.383,73.4168,73.3746,73.3746,17771.0
2019-04-26 15:10:00,86.83,86.84,86.77,86.81,19718.0,73.3746,73.383,73.3239,73.3577,19718.0
2019-04-26 15:15:00,86.8,86.92,86.8,86.89,33491.0,73.3492,73.4507,73.3492,73.4253,33491.0
2019-04-26 15:20:00,86.9,86.9,86.84,86.88,43110.0,73.4338,73.4338,73.383,73.4168,43110.0
2019-04-26 15:25:00,86.87,86.9,86.86,86.89,40565.0,73.4084,73.4338,73.3999,73.4253,40565.0
2019-04-26 15:30:00,86.88,86.96,86.85,86.93,72334.0,73.4168,73.4845,73.3915,73.4591,72334.0
2019-04-26 15:35:00,86.93,86.96,86.9,86.95,24784.0,73.4591,73.4845,73.4338,73.476,24784.0
2019-04-26 15:40:00,86.95,87.0,86.91,86.99,38109.0,73.476,73.5183,73.4422,73.5098,38109.0
2019-04-26 15:45:00,86.99,86.99,86.85,86.85,116115.0,73.5098,73.5098,73.3915,73.3915,116115.0
2019-04-26 15:50:00,86.85,86.88,86.78,86.81,244081.0,73.3915,73.4168,73.3323,73.3577,244081.0
2019-04-26 15:55:00,86.81,86.91,86.81,86.89,557707.0,73.3577,73.4422,73.3577,73.4253,557707.0
2019-04-29 09:30:00,86.75,86.85,86.61,86.74,113285.0,73.307,73.3915,73.1887,73.2985,113285.0
2019-04-29 09:35:00,86.75,87.04,86.75,87.04,129488.0,73.307,73.5521,73.307,73.5521,129488.0
2019-04-29 09:40:00,87.02,87.02,86.86,86.9,76055.0,73.5352,73.5352,73.3999,73.4338,76055.0
2019-04-29 09:45:00,86.91,87.01,86.85,86.91,48584.0,73.4422,73.5267,73.3915,73.4422,48584.0
2019-04-29 09:50:00,86.91,87.08,86.9,87.07,52723.0,73.4422,73.5859,73.4338,73.5774,52723.0
2019-04-29 09:55:00,87.06,87.09,86.95,86.98,60332.0,73.569,73.5943,73.476,73.5014,60332.0
2019-04-29 10:00:00,86.99,87.03,86.8,86.8,65438.0,73.5098,73.5436,73.3492,73.3492,65438.0
2019-04-29 10:05:00,86.8,86.82,86.67,86.8,101227.0,73.3492,73.3661,73.2394,73.3492,101227.0
2019-04-29 10:10:00,86.8,86.81,86.71,86.76,64303.0,73.3492,73.3577,73.2732,73.3154,64303.0
2019-04-29 10:15:00,86.74,86.76,86.62,86.63,34150.0,73.2985,73.3154,73.1971,73.2056,34150.0
2019-04-29 10:20:00,86.63,86.67,86.45,86.45,99556.0,73.2056,73.2394,73.0535,73.0535,99556.0
2019-04-29 10:25:00,86.45,86.53,86.45,86.49,49430.0,73.0535,73.1211,73.0535,73.0873,49430.0
2019-04-29 10:30:00,86.49,86.55,86.47,86.5,47855.0,73.0873,73.138,73.0704,73.0957,47855.0
2019-04-29 10:35:00,86.51,86.54,86.45,86.46,64850.0,73.1042,73.1295,73.0535,73.0619,64850.0
2019-04-29 10:40:00,86.46,86.46,86.36,86.41,57964.0,73.0619,73.0619,72.9774,73.0197,57964.0
2019-04-29 10:45:00,86.41,86.49,86.41,86.44,47443.0,73.0197,73.0873,73.0197,73.045,47443.0
2019-04-29 10:50:00,86.44,86.57,86.44,86.54,46913.0,73.045,73.1549,73.045,73.1295,46913.0
2019-04-29 10:55:00,86.54,86.58,86.52,86.57,19423.0,73.1295,73.1633,73.1126,73.1549,19423.0
2019-04-29 11:00:00,86.57,86.6,86.51,86.58,34859.0,73.1549,73.1802,73.1042,73.1633,34859.0
2019-04-29 11:05:00,86.59,86.62,86.5,86.53,160607.0,73.1718,73.1971,73.0957,73.1211,160607.0
2019-04-29 11:10:00,86.53,86.55,86.4,86.41,94455.0,73.1211,73.138,73.0112,73.0197,94455.0
2019-04-29 11:15:00,86.41,86.45,86.41,86.44,49358.0,73.0197,73.0535,73.0197,73.045,49358.0
2019-04-29 11:20:00,86.44,86.59,86.43,86.52,84899.0,73.045,73.1718,73.0366,73.1126,84899.0
2019-04-29 11:25:00,86.53,86.62,86.52,86.62,56437.0,73.1211,73.1971,73.1126,73.1971,56437.0
2019-04-29 11:30:00,86.63,86.66,86.62,86.65,54163.0,73.2056,73.2309,73.1971,73.2225,54163.0
2019-04-29 11:35:00,86.65,86.65,86.48,86.48,111052.0,73.2225,73.2225,73.0788,73.0788,111052.0
2019-04-29 11:40:00,86.49,86.57,86.46,86.56,59351.0,73.0873,73.1549,73.0619,73.1464,59351.0
2019-04-29 11:45:00,86.57,86.57,86.54,86.54,17451.0,73.1549,73.1549,73.1295,73.1295,17451.0
2019-04-29 11:50:00,86.54,86.54,86.48,86.52,27577.0,73.1295,73.1295,73.0788,73.1126,27577.0
2019-04-29 11:55:00,86.51,86.51,86.42,86.43,65940.0,73.1042,73.1042,73.0281,73.0366,65940.0
2019-04-29 12:00:00,86.43,86.47,86.38,86.43,72714.0,73.0366,73.0704,72.9943,73.0366,72714.0
2019-04-29 12:05:00,86.42,86.45,86.36,86.45,60534.0,73.0281,73.0535,72.9774,73.0535,60534.0
2019-04-29 12:10:00,86.45,86.46,86.42,86.45,32667.0,73.0535,73.0619,73.0281,73.0535,32667.0
2019-04-29 12:15:00,86.46,86.51,86.46,86.48,36244.0,73.0619,73.1042,73.0619,73.0788,36244.0
2019-04-29 12:20:00,86.49,86.54,86.49,86.5,47593.0,73.0873,73.1295,73.0873,73.0957,47593.0
2019-04-29 12:25:00,86.49,86.56,86.49,86.55,23337.0,73.0873,73.1464,73.0873,73.138,23337.0
2019-04-29 12:30:00,86.55,86.56,86.45,86.46,62780.0,73.138,73.1464,73.0535,73.0619,62780.0
2019-04-29 12:35:00,86.46,86.52,86.45,86.51,24954.0,73.0619,73.1126,73.0535,73.1042,24954.0
2019-04-29 12:40:00,86.51,86.53,86.5,86.51,11282.0,73.1042,73.1211,73.0957,73.1042,11282.0
2019-04-29 12:45:00,86.51,86.57,86.49,86.55,28643.0,73.1042,73.1549,73.0873,73.138,28643.0
2019-04-29 12:50:00,86.55,86.63,86.55,86.56,47366.0,73.138,73.2056,73.138,73.1464,47366.0
2019-04-29 12:55:00,86.57,86.57,86.49,86.49,51417.0,73.1549,73.1549,73.0873,73.0873,51417.0
2019-04-29 13:00:00,86.49,86.5,86.46,86.49,31913.0,73.0873,73.0957,73.0619,73.0873,31913.0
2019-04-29 13:05:00,86.5,86.55,86.47,86.54,37897.0,73.0957,73.138,73.0704,73.1295,37897.0
2019-04-29 13:10:00,86.54,86.59,86.52,86.57,36557.0,73.1295,73.1718,73.1126,73.1549,36557.0
2019-04-29 13:15:00,86.57,86.57,86.5,86.53,42620.0,73.1549,73.1549,73.0957,73.1211,42620.0
2019-04-29 13:20:00,86.54,86.56,86.53,86.56,28764.0,73.1295,73.1464,73.1211,73.1464,28764.0
2019-04-29 13:25:00,86.56,86.57,86.5,86.53,102245.0,73.1464,73.1549,73.0957,73.1211,102245.0
2019-04-29 13:30:00,86.53,86.54,86.51,86.52,14212.0,73.1211,73.1295,73.1042,73.1126,14212.0
2019-04-29 13:35:00,86.52,86.53,86.45,86.46,25391.0,73.1126,73.1211,73.0535,73.0619,25391.0
2019-04-29 13:40:00,86.46,86.48,86.4,86.42,26734.0,73.0619,73.0788,73.0112,73.0281,26734.0
2019-04-29 13:45:00,86.43,86.44,86.38,86.4,25091.0,73.0366,73.045,72.9943,73.0112,25091.0
2019-04-29 13:50:00,86.38,86.44,86.38,86.43,39918.0,72.9943,73.045,72.9943,73.0366,39918.0
2019-04-29 13:55:00,86.43,86.44,86.39,86.41,30987.0,73.0366,73.045,73.0028,73.0197,30987.0
2019-04-29 14:00:00,86.42,86.44,86.41,86.43,15186.0,73.0281,73.045,73.0197,73.0366,15186.0
2019-04-29 14:05:00,86.42,86.47,86.41,86.45,9590.0,73.0281,73.0704,73.0197,73.0535,9590.0
2019-04-29 14:10:00,86.45,86.46,86.37,86.37,13885.0,73.0535,73.0619,72.9859,72.9859,13885.0
2019-04-29 14:15:00,86.37,86.45,86.36,86.45,29404.0,72.9859,73.0535,72.9774,73.0535,29404.0
2019-04-29 14:20:00,86.46,86.46,86.39,86.44,52405.0,73.0619,73.0619,73.0028,73.045,52405.0
2019-04-29 14:25:00,86.44,86.46,86.41,86.44,17279.0,73.045,73.0619,73.0197,73.045,17279.0
2019-04-29 14:30:00,86.43,86.43,86.36,86.42,43121.0,73.0366,73.0366,72.9774,73.0281,43121.0
2019-04-29 14:35:00,86.42,86.42,86.38,86.39,35312.0,73.0281,73.0281,72.9943,73.0028,35312.0
2019-04-29 14:40:00,86.39,86.43,86.38,86.41,14617.0,73.0028,73.0366,72.9943,73.0197,14617.0
2019-04-29 14:45:00,86.41,86.43,86.36,86.36,28299.0,73.0197,73.0366,72.9774,72.9774,28299.0
2019-04-29 14:50:00,86.36,86.38,86.35,86.38,116233.0,72.9774,72.9943,72.969,72.9943,116233.0
2019-04-29 14:55:00,86.38,86.41,86.36,86.37,17256.0,72.9943,73.0197,72.9774,72.9859,17256.0
2019-04-29 15:00:00,86.36,86.37,86.29,86.36,42351.0,72.9774,72.9859,72.9183,72.9774,42351.0
2019-04-29 15:05:00,86.36,86.38,86.28,86.31,29407.0,72.9774,72.9943,72.9098,72.9352,29407.0
2019-04-29 15:10:00,86.31,86.33,86.24,86.24,34927.0,72.9352,72.9521,72.876,72.876,34927.0
2019-04-29 15:15:00,86.24,86.27,86.22,86.26,43248.0,72.876,72.9014,72.8591,72.8929,43248.0
2019-04-29 15:20:00,86.26,86.27,86.24,86.26,105936.0,72.8929,72.9014,72.876,72.8929,105936.0
2019-04-29 15:25:00,86.26,86.26,86.11,86.14,36052.0,72.8929,72.8929,72.7662,72.7915,36052.0
2019-04-29 15:30:00,86.14,86.2,86.11,86.16,127018.0,72.7915,72.8422,72.7662,72.8084,127018.0
2019-04-29 15:35:00,86.16,86.17,86.13,86.17,56128.0,72.8084,72.8169,72.7831,72.8169,56128.0
2019-04-29 15:40:00,86.16,86.17,86.08,86.11,204798.0,72.8084,72.8169,72.7408,72.7662,204798.0
2019-04-29 15:45:00,86.1,86.12,85.96,85.99,364447.0,72.7577,72.7746,72.6394,72.6648,364447.0
2019-04-29 15:50:00,86.0,86.07,85.97,86.03,195923.0,72.6732,72.7324,72.6479,72.6986,195923.0
2019-04-29 15:55:00,86.03,86.11,86.03,86.04,523043.0,72.6986,72.7662,72.6986,72.707,523043.0
2019-04-30 09:30:00,86.02,86.08,85.85,85.93,116570.0,72.6901,72.7408,72.5465,72.6141,116570.0
2019-04-30 09:35:00,85.95,85.95,85.62,85.7,101086.0,72.631,72.631,72.3521,72.4197,101086.0
2019-04-30 09:40:00,85.7,85.82,85.69,85.78,206499.0,72.4197,72.5211,72.4113,72.4873,206499.0
2019-04-30 09:45:00,85.81,85.96,85.78,85.92,119563.0,72.5127,72.6394,72.4873,72.6056,119563.0
2019-04-30 09:50:00,85.91,85.94,85.79,85.94,61965.0,72.5972,72.6225,72.4958,72.6225,61965.0
2019-04-30 09:55:00,85.94,86.04,85.85,86.01,69326.0,72.6225,72.707,72.5465,72.6817,69326.0
2019-04-30 10:00:00,86.03,86.1,86.0,86.06,58554.0,72.6986,72.7577,72.6732,72.7239,58554.0
2019-04-30 10:05:00,86.06,86.24,86.06,86.2,87766.0,72.7239,72.876,72.7239,72.8422,87766.0
2019-04-30 10:10:00,86.21,86.36,86.21,86.28,63353.0,72.8507,72.9774,72.8507,72.9098,63353.0
2019-04-30 10:15:00,86.28,86.29,86.12,86.14,59091.0,72.9098,72.9183,72.7746,72.7915,59091.0
2019-04-30 10:20:00,86.14,86.14,86.04,86.05,62414.0,72.7915,72.7915,72.707,72.7155,62414.0
2019-04-30 10:25:00,86.03,86.13,85.99,86.13,38990.0,72.6986,72.7831,72.6648,72.7831,38990.0
2019-04-30 10:30:00,86.13,86.17,86.07,86.17,50376.0,72.7831,72.8169,72.7324,72.8169,50376.0
2019-04-30 10:35:00,86.17,86.21,86.08,86.09,65997.0,72.8169,72.8507,72.7408,72.7493,65997.0
2019-04-30 10:40:00,86.09,86.2,86.06,86.19,37196.0,72.7493,72.8422,72.7239,72.8338,37196.0
2019-04-30 10:45:00,86.18,86.38,86.17,86.37,40142.0,72.8253,72.9943,72.8169,72.9859,40142.0
2019-04-30 10:50:00,86.37,86.46,86.36,86.45,70110.0,72.9859,73.0619,72.9774,73.0535,70110.0
2019-04-30 10:55:00,86.45,86.54,86.45,86.53,24449.0,73.0535,73.1295,73.0535,73.1211,24449.0
2019-04-30 11:00:00,86.52,86.6,86.42,86.42,90506.0,73.1126,73.1802,73.0281,73.0281,90506.0
2019-04-30 11:05:00,86.42,86.42,86.25,86.34,81270.0,73.0281,73.0281,72.8845,72.9605,81270.0
2019-04-30 11:10:00,86.35,86.39,86.28,86.37,30533.0,72.969,73.0028,72.9098,72.9859,30533.0
2019-04-30 11:15:00,86.36,86.47,86.34,86.38,23669.0,72.9774,73.0704,72.9605,72.9943,23669.0
2019-04-30 11:20:00,86.38,86.45,86.36,86.39,38176.0,72.9943,73.0535,72.9774,73.0028,38176.0
2019-04-30 11:25:00,86.4,86.51,86.36,86.45,64655.0,73.0112,73.1042,72.9774,73.0535,64655.0
2019-04-30 11:30:00,86.45,86.56,86.43,86.55,38284.0,73.0535,73.1464,73.0366,73.138,38284.0
2019-04-30 11:35:00,86.56,86.68,86.56,86.59,64358.0,73.1464,73.2478,73.1464,73.1718,64358.0
2019-04-30 11:40:00,86.6,86.63,86.59,86.61,45882.0,73.1802,73.2056,73.1718,73.1887,45882.0
2019-04-30 11:45:00,86.61,86.69,86.6,86.68,42713.0,73.1887,73.2563,73.1802,73.2478,42713.0
2019-04-30 11:50:00,86.69,86.78,86.66,86.78,16869.0,73.2563,73.3323,73.2309,73.3323,16869.0
2019-04-30 11:55:00,86.79,86.8,86.67,86.7,78390.0,73.3408,73.3492,73.2394,73.2647,78390.0
2019-04-30 12:00:00,86.7,86.74,86.69,86.7,41485.0,73.2647,73.2985,73.2563,73.2647,41485.0
2019-04-30 12:05:00,86.71,86.75,86.68,86.71,57792.0,73.2732,73.307,73.2478,73.2732,57792.0
2019-04-30 12:10:00,86.71,86.73,86.64,86.67,67362.0,73.2732,73.2901,73.214,73.2394,67362.0
2019-04-30 12:15:00,86.68,86.68,86.58,86.58,19100.0,73.2478,73.2478,73.1633,73.1633,19100.0
2019-04-30 12:20:00,86.58,86.65,86.58,86.63,45870.0,73.1633,73.2225,73.1633,73.2056,45870.0
2019-04-30 12:25:00,86.62,86.67,86.6,86.65,67313.0,73.1971,73.2394,73.1802,73.2225,67313.0
2019-04-30 12:30:00,86.65,86.65,86.57,86.65,80781.0,73.2225,73.2225,73.1549,73.2225,80781.0
2019-04-30 12:35:00,86.65,86.68,86.63,86.68,11622.0,73.2225,73.2478,73.2056,73.2478,11622.0
2019-04-30 12:40:00,86.68,86.69,86.65,86.68,14636.0,73.2478,73.2563,73.2225,73.2478,14636.0
2019-04-30 12:45:00,86.68,86.68,86.58,86.62,75975.0,73.2478,73.2478,73.1633,73.1971,75975.0
2019-04-30 12:50:00,86.62,86.64,86.59,86.61,20986.0,73.1971,73.214,73.1718,73.1887,20986.0
2019-04-30 12:55:00,86.62,86.62,86.55,86.61,43637.0,73.1971,73.1971,73.138,73.1887,43637.0
2019-04-30 13:00:00,86.6,86.66,86.6,86.64,28391.0,73.1802,73.2309,73.1802,73.214,28391.0
2019-04-30 13:05:00,86.64,86.64,86.59,86.62,32398.0,73.214,73.214,73.1718,73.1971,32398.0
2019-04-30 13:10:00,86.62,86.69,86.61,86.68,34534.0,73.1971,73.2563,73.1887,73.2478,34534.0
2019-04-30 13:15:00,86.68,86.75,86.68,86.75,23985.0,73.2478,73.307,73.2478,73.307,23985.0
2019-04-30 13:20:00,86.75,86.8,86.74,86.77,40871.0,73.307,73.3492,73.2985,73.3239,40871.0
2019-04-30 13:25:00,86.76,86.78,86.73,86.77,18573.0,73.3154,73.3323,73.2901,73.3239,18573.0
2019-04-30 13:30:00,86.76,86.78,86.72,86.75,26191.0,73.3154,73.3323,73.2816,73.307,26191.0
2019-04-30 13:35:00,86.75,86.79,86.74,86.79,37484.0,73.307,73.3408,73.2985,73.3408,37484.0
2019-04-30 13:40:00,86.79,86.9,86.78,86.88,59821.0,73.3408,73.4338,73.3323,73.4168,59821.0
2019-04-30 13:45:00,86.88,86.97,86.84,86.97,44216.0,73.4168,73.4929,73.383,73.4929,44216.0
2019-04-30 13:50:00,86.97,86.99,86.93,86.94,17809.0,73.4929,73.5098,73.4591,73.4676,17809.0
2019-04-30 13:55:00,86.96,87.07,86.96,87.06,23776.0,73.4845,73.5774,73.4845,73.569,23776.0
2019-04-30 14:00:00,87.06,87.07,86.99,87.0,57906.0,73.569,73.5774,73.5098,73.5183,57906.0
2019-04-30 14:05:00,87.01,87.04,86.79,86.79,31868.0,73.5267,73.5521,73.3408,73.3408,31868.0
2019-04-30 14:10:00,86.79,86.81,86.61,86.63,30923.0,73.3408,73.3577,73.1887,73.2056,30923.0
2019-04-30 14:15:00,86.63,86.77,86.62,86.72,92106.0,73.2056,73.3239,73.1971,73.2816,92106.0
2019-04-30 14:20:00,86.72,86.81,86.72,86.75,44982.0,73.2816,73.3577,73.2816,73.307,44982.0
2019-04-30 14:25:00,86.74,86.75,86.71,86.73,59479.0,73.2985,73.307,73.2732,73.2901,59479.0
2019-04-30 14:30:00,86.73,86.73,86.7,86.73,17884.0,73.2901,73.2901,73.2647,73.2901,17884.0
2019-04-30 14:35:00,86.73,86.83,86.73,86.83,42542.0,73.2901,73.3746,73.2901,73.3746,42542.0
2019-04-30 14:40:00,86.82,86.98,86.81,86.95,60668.0,73.3661,73.5014,73.3577,73.476,60668.0
2019-04-30 14:45:00,86.95,86.95,86.89,86.89,27248.0,73.476,73.476,73.4253,73.4253,27248.0
2019-04-30 14:50:00,86.89,86.93,86.84,86.91,62567.0,73.4253,73.4591,73.383,73.4422,62567.0
2019-04-30 14:55:00,86.91,86.93,86.86,86.92,49319.0,73.4422,73.4591,73.3999,73.4507,49319.0
2019-04-30 15:00:00,86.92,86.92,86.88,86.91,32568.0,73.4507,73.4507,73.4168,73.4422,32568.0
2019-04-30 15:05:00,86.91,86.92,86.85,86.91,32693.0,73.4422,73.4507,73.3915,73.4422,32693.0
2019-04-30 15:10:00,86.9,86.94,86.88,86.89,30902.0,73.4338,73.4676,73.4168,73.4253,30902.0
2019-04-30 15:15:00,86.89,86.89,86.83,86.84,72142.0,73.4253,73.4253,73.3746,73.383,72142.0
2019-04-30 15:20:00,86.85,86.93,86.85,86.92,86060.0,73.3915,73.4591,73.3915,73.4507,86060.0
2019-04-30 15:25:00,86.92,86.93,86.85,86.86,42074.0,73.4507,73.4591,73.3915,73.3999,42074.0
2019-04-30 15:30:00,86.86,86.92,86.84,86.92,101148.0,73.3999,73.4507,73.383,73.4507,101148.0
2019-04-30 15:35:00,86.92,86.95,86.89,86.93,110985.0,73.4507,73.476,73.4253,73.4591,110985.0
2019-04-30 15:40:00,86.93,86.96,86.88,86.9,101392.0,73.4591,73.4845,73.4168,73.4338,101392.0
2019-04-30 15:45:00,86.9,86.99,86.89,86.98,172611.0,73.4338,73.5098,73.4253,73.5014,172611.0
2019-04-30 15:50:00,86.98,86.98,86.87,86.97,260685.0,73.5014,73.5014,73.4084,73.4929,260685.0
2019-04-30 15:55:00,86.96,87.01,86.94,86.95,886978.0,73.4845,73.5267,73.4676,73.476,886978.0
2019-05-01 09:30:00,87.02,87.13,86.94,87.04,222661.0,73.5352,73.6281,73.4676,73.5521,222661.0
2019-05-01 09:35:00,87.06,87.14,86.88,86.96,117904.0,73.569,73.6366,73.4168,73.4845,117904.0
2019-05-01 09:40:00,86.97,87.16,86.94,87.14,246374.0,73.4929,73.6535,73.4676,73.6366,246374.0
2019-05-01 09:45:00,87.13,87.13,86.97,87.06,46009.0,73.6281,73.6281,73.4929,73.569,46009.0
2019-05-01 09:50:00,87.09,87.24,87.09,87.24,169268.0,73.5943,73.7211,73.5943,73.7211,169268.0
2019-05-01 09:55:00,87.24,87.36,87.22,87.29,151200.0,73.7211,73.8225,73.7042,73.7633,151200.0
2019-05-01 10:00:00,87.29,87.52,87.21,87.5,564870.0,73.7633,73.9577,73.6957,73.9408,564870.0
2019-05-01 10:05:00,87.5,87.65,87.49,87.63,305678.0,73.9408,74.0675,73.9323,74.0506,305678.0
2019-05-01 10:10:00,87.63,87.65,87.56,87.57,115107.0,74.0506,74.0675,73.9915,73.9999,115107.0
2019-05-01 10:15:00,87.58,87.66,87.58,87.64,179576.0,74.0084,74.076,74.0084,74.0591,179576.0
2019-05-01 10:20:00,87.65,87.65,87.51,87.51,121912.0,74.0675,74.0675,73.9492,73.9492,121912.0
2019-05-01 10:25:00,87.51,87.58,87.49,87.52,29234.0,73.9492,74.0084,73.9323,73.9577,29234.0
2019-05-01 10:30:00,87.53,87.61,87.49,87.49,67028.0,73.9661,74.0337,73.9323,73.9323,67028.0
2019-05-01 10:35:00,87.49,87.57,87.49,87.57,67856.0,73.9323,73.9999,73.9323,73.9999,67856.0
2019-05-01 10:40:00,87.57,87.57,87.39,87.4,114098.0,73.9999,73.9999,73.8478,73.8563,114098.0
2019-05-01 10:45:00,87.4,87.42,87.34,87.36,35276.0,73.8563,73.8732,73.8056,73.8225,35276.0
2019-05-01 10:50:00,87.36,87.41,87.27,87.31,281810.0,73.8225,73.8647,73.7464,73.7802,281810.0
2019-05-01 10:55:00,87.3,87.4,87.29,87.39,35806.0,73.7718,73.8563,73.7633,73.8478,35806.0
2019-05-01 11:00:00,87.39,87.39,87.28,87.34,25809.0,73.8478,73.8478,73.7549,73.8056,25809.0
2019-05-01 11:05:00,87.35,87.36,87.3,87.32,27167.0,73.814,73.8225,73.7718,73.7887,27167.0
2019-05-01 11:10:00,87.33,87.44,87.33,87.44,22467.0,73.7971,73.8901,73.7971,73.8901,22467.0
2019-05-01 11:15:00,87.44,87.45,87.34,87.36,45840.0,73.8901,73.8985,73.8056,73.8225,45840.0
2019-05-01 11:20:00,87.36,87.47,87.35,87.46,45459.0,73.8225,73.9154,73.814,73.907,45459.0
2019-05-01 11:25:00,87.46,87.49,87.43,87.43,53767.0,73.907,73.9323,73.8816,73.8816,53767.0
2019-05-01 11:30:00,87.43,87.46,87.37,87.37,32381.0,73.8816,73.907,73.8309,73.8309,32381.0
2019-05-01 11:35:00,87.36,87.45,87.32,87.45,24592.0,73.8225,73.8985,73.7887,73.8985,24592.0
2019-05-01 11:40:00,87.44,87.48,87.41,87.46,38589.0,73.8901,73.9239,73.8647,73.907,38589.0
2019-05-01 11:45:00,87.46,87.5,87.43,87.47,38384.0,73.907,73.9408,73.8816,73.9154,38384.0
2019-05-01 11:50:00,87.48,87.62,87.48,87.59,70344.0,73.9239,74.0422,73.9239,74.0168,70344.0
2019-05-01 11:55:00,87.6,87.61,87.56,87.59,33960.0,74.0253,74.0337,73.9915,74.0168,33960.0
2019-05-01 12:00:00,87.59,87.6,87.53,87.59,47911.0,74.0168,74.0253,73.9661,74.0168,47911.0
2019-05-01 12:05:00,87.59,87.6,87.49,87.55,18682.0,74.0168,74.0253,73.9323,73.983,18682.0
2019-05-01 12:10:00,87.55,87.56,87.5,87.5,40349.0,73.983,73.9915,73.9408,73.9408,40349.0
2019-05-01 12:15:00,87.49,87.56,87.49,87.52,24389.0,73.9323,73.9915,73.9323,73.9577,24389.0
2019-05-01 12:20:00,87.51,87.63,87.51,87.58,36248.0,73.9492,74.0506,73.9492,74.0084,36248.0
2019-05-01 12:25:00,87.58,87.61,87.51,87.6,39293.0,74.0084,74.0337,73.9492,74.0253,39293.0
2019-05-01 12:30:00,87.6,87.6,87.54,87.59,54455.0,74.0253,74.0253,73.9746,74.0168,54455.0
2019-05-01 12:35:00,87.59,87.64,87.56,87.58,34061.0,74.0168,74.0591,73.9915,74.0084,34061.0
2019-05-01 12:40:00,87.58,87.59,87.52,87.56,52885.0,74.0084,74.0168,73.9577,73.9915,52885.0
2019-05-01 12:45:00,87.57,87.57,87.45,87.55,62599.0,73.9999,73.9999,73.8985,73.983,62599.0
2019-05-01 12:50:00,87.53,87.55,87.48,87.51,46994.0,73.9661,73.983,73.9239,73.9492,46994.0
2019-05-01 12:55:00,87.51,87.59,87.5,87.57,24824.0,73.9492,74.0168,73.9408,73.9999,24824.0
2019-05-01 13:00:00,87.58,87.65,87.56,87.56,89974.0,74.0084,74.0675,73.9915,73.9915,89974.0
2019-05-01 13:05:00,87.58,87.58,87.53,87.54,36010.0,74.0084,74.0084,73.9661,73.9746,36010.0
2019-05-01 13:10:00,87.54,87.57,87.46,87.57,41930.0,73.9746,73.9999,73.907,73.9999,41930.0
2019-05-01 13:15:00,87.58,87.58,87.53,87.58,12081.0,74.0084,74.0084,73.9661,74.0084,12081.0
2019-05-01 13:20:00,87.57,87.61,87.56,87.59,15790.0,73.9999,74.0337,73.9915,74.0168,15790.0
2019-05-01 13:25:00,87.58,87.58,87.55,87.57,44215.0,74.0084,74.0084,73.983,73.9999,44215.0
2019-05-01 13:30:00,87.57,87.63,87.57,87.59,28228.0,73.9999,74.0506,73.9999,74.0168,28228.0
2019-05-01 13:35:00,87.59,87.65,87.59,87.62,36388.0,74.0168,74.0675,74.0168,74.0422,36388.0
2019-05-01 13:40:00,87.62,87.63,87.55,87.56,20380.0,74.0422,74.0506,73.983,73.9915,20380.0
2019-05-01 13:45:00,87.57,87.66,87.57,87.63,92699.0,73.9999,74.076,73.9999,74.0506,92699.0
2019-05-01 13:50:00,87.63,87.66,87.61,87.65,52688.0,74.0506,74.076,74.0337,74.0675,52688.0
2019-05-01 13:55:00,87.66,87.66,87.58,87.62,86855.0,74.076,74.076,74.0084,74.0422,86855.0
2019-05-01 14:00:00,87.61,87.85,87.61,87.82,367595.0,74.0337,74.2365,74.0337,74.2112,367595.0
2019-05-01 14:05:00,87.83,87.91,87.82,87.85,173576.0,74.2196,74.2872,74.2112,74.2365,173576.0
2019-05-01 14:10:00,87.85,87.88,87.75,87.83,380015.0,74.2365,74.2619,74.152,74.2196,380015.0
2019-05-01 14:15:00,87.84,87.9,87.82,87.9,62070.0,74.2281,74.2788,74.2112,74.2788,62070.0
2019-05-01 14:20:00,87.9,87.9,87.73,87.77,52986.0,74.2788,74.2788,74.1351,74.1689,52986.0
2019-05-01 14:25:00,87.78,87.83,87.76,87.76,88899.0,74.1774,74.2196,74.1605,74.1605,88899.0
2019-05-01 14:30:00,87.76,87.81,87.63,87.63,92098.0,74.1605,74.2027,74.0506,74.0506,92098.0
2019-05-01 14:35:00,87.63,87.63,86.82,86.84,876437.0,74.0506,74.0506,73.3661,73.383,876437.0
2019-05-01 14:40:00,86.85,87.13,86.84,87.05,709568.0,73.3915,73.6281,73.383,73.5605,709568.0
2019-05-01 14:45:00,87.05,87.18,87.01,87.14,183474.0,73.5605,73.6704,73.5267,73.6366,183474.0
2019-05-01 14:50:00,87.14,87.32,87.04,87.24,339971.0,73.6366,73.7887,73.5521,73.7211,339971.0
2019-05-01 14:55:00,87.25,87.28,87.1,87.12,106266.0,73.7295,73.7549,73.6028,73.6197,106266.0
2019-05-01 15:00:00,87.12,87.14,86.92,87.02,79635.0,73.6197,73.6366,73.4507,73.5352,79635.0
2019-05-01 15:05:00,87.02,87.11,86.92,87.1,93712.0,73.5352,73.6112,73.4507,73.6028,93712.0
2019-05-01 15:10:00,87.11,87.15,86.99,87.13,124491.0,73.6112,73.645,73.5098,73.6281,124491.0
2019-05-01 15:15:00,87.11,87.23,87.05,87.2,73065.0,73.6112,73.7126,73.5605,73.6873,73065.0
2019-05-01 15:20:00,87.2,87.21,86.97,86.97,151167.0,73.6873,73.6957,73.4929,73.4929,151167.0
2019-05-01 15:25:00,86.98,87.06,86.94,87.02,87484.0,73.5014,73.569,73.4676,73.5352,87484.0
2019-05-01 15:30:00,87.01,87.08,86.92,87.0,213058.0,73.5267,73.5859,73.4507,73.5183,213058.0
2019-05-01 15:35:00,87.0,87.11,87.0,87.05,147752.0,73.5183,73.6112,73.5183,73.5605,147752.0
2019-05-01 15:40:00,87.05,87.09,86.98,87.07,102075.0,73.5605,73.5943,73.5014,73.5774,102075.0
2019-05-01 15:45:00,87.07,87.09,87.0,87.09,136916.0,73.5774,73.5943,73.5183,73.5943,136916.0
2019-05-01 15:50:00,87.08,87.09,86.91,86.91,299360.0,73.5859,73.5943,73.4422,73.4422,299360.0
2019-05-01 15:55:00,86.92,87.02,86.9,86.94,730058.0,73.4507,73.5352,73.4338,73.4676,730058.0
2019-05-02 09:30:00,86.78,87.57,86.77,87.52,141246.0,73.3323,73.9999,73.3239,73.9577,141246.0
2019-05-02 09:35:00,87.53,87.66,87.44,87.44,153444.0,73.9661,74.076,73.8901,73.8901,153444.0
2019-05-02 09:40:00,87.43,87.65,87.42,87.57,127447.0,73.8816,74.0675,73.8732,73.9999,127447.0
2019-05-02 09:45:00,87.58,87.71,87.56,87.59,240984.0,74.0084,74.1182,73.9915,74.0168,240984.0
2019-05-02 09:50:00,87.59,87.82,87.56,87.73,67542.0,74.0168,74.2112,73.9915,74.1351,67542.0
2019-05-02 09:55:00,87.74,87.74,87.61,87.67,146063.0,74.1436,74.1436,74.0337,74.0844,146063.0
2019-05-02 10:00:00,87.66,87.7,87.58,87.64,68746.0,74.076,74.1098,74.0084,74.0591,68746.0
2019-05-02 10:05:00,87.62,87.69,87.48,87.48,68417.0,74.0422,74.1013,73.9239,73.9239,68417.0
2019-05-02 10:10:00,87.45,87.64,87.44,87.59,39963.0,73.8985,74.0591,73.8901,74.0168,39963.0
2019-05-02 10:15:00,87.58,87.65,87.52,87.64,36437.0,74.0084,74.0675,73.9577,74.0591,36437.0
2019-05-02 10:20:00,87.64,87.65,87.5,87.56,62856.0,74.0591,74.0675,73.9408,73.9915,62856.0
2019-05-02 10:25:00,87.54,87.57,87.45,87.49,50652.0,73.9746,73.9999,73.8985,73.9323,50652.0
2019-05-02 10:30:00,87.49,87.54,87.37,87.43,88739.0,73.9323,73.9746,73.8309,73.8816,88739.0
2019-05-02 10:35:00,87.42,87.52,87.4,87.47,39734.0,73.8732,73.9577,73.8563,73.9154,39734.0
2019-05-02 10:40:00,87.48,87.48,87.36,87.4,38350.0,73.9239,73.9239,73.8225,73.8563,38350.0
2019-05-02 10:45:00,87.4,87.43,87.33,87.38,47479.0,73.8563,73.8816,73.7971,73.8394,47479.0
2019-05-02 10:50:00,87.34,87.45,87.32,87.36,58152.0,73.8056,73.8985,73.7887,73.8225,58152.0
2019-05-02 10:55:00,87.36,87.46,87.28,87.29,43790.0,73.8225,73.907,73.7549,73.7633,43790.0
2019-05-02 11:00:00,87.29,87.32,87.16,87.17,53700.0,73.7633,73.7887,73.6535,73.6619,53700.0
2019-05-02 11:05:00,87.16,87.19,86.89,86.96,99141.0,73.6535,73.6788,73.4253,73.4845,99141.0
2019-05-02 11:10:00,86.97,86.97,86.79,86.85,223773.0,73.4929,73.4929,73.3408,73.3915,223773.0
2019-05-02 11:15:00,86.85,86.91,86.79,86.89,101786.0,73.3915,73.4422,73.3408,73.4253,101786.0
2019-05-02 11:20:00,86.88,86.88,86.78,86.8,219855.0,73.4168,73.4168,73.3323,73.3492,219855.0
2019-05-02 11:25:00,86.8,86.9,86.8,86.89,72348.0,73.3492,73.4338,73.3492,73.4253,72348.0
2019-05-02 11:30:00,86.9,86.95,86.79,86.83,151712.0,73.4338,73.476,73.3408,73.3746,151712.0
2019-05-02 11:35:00,86.82,86.9,86.8,86.9,24203.0,73.3661,73.4338,73.3492,73.4338,24203.0
2019-05-02 11:40:00,86.89,87.08,86.88,86.9,41525.0,73.4253,73.5859,73.4168,73.4338,41525.0
2019-05-02 11:45:00,86.91,86.92,86.79,86.86,36310.0,73.4422,73.4507,73.3408,73.3999,36310.0
2019-05-02 11:50:00,86.86,86.92,86.79,86.82,20220.0,73.3999,73.4507,73.3408,73.3661,20220.0
2019-05-02 11:55:00,86.8,87.0,86.77,86.99,66141.0,73.3492,73.5183,73.3239,73.5098,66141.0
2019-05-02 12:00:00,87.01,87.01,86.9,86.93,107875.0,73.5267,73.5267,73.4338,73.4591,107875.0
2019-05-02 12:05:00,86.94,86.97,86.86,86.92,30930.0,73.4676,73.4929,73.3999,73.4507,30930.0
2019-05-02 12:10:00,86.91,86.95,86.85,86.86,14931.0,73.4422,73.476,73.3915,73.3999,14931.0
2019-05-02 12:15:00,86.87,87.01,86.87,87.01,28389.0,73.4084,73.5267,73.4084,73.5267,28389.0
2019-05-02 12:20:00,87.01,87.1,87.0,87.09,38381.0,73.5267,73.6028,73.5183,73.5943,38381.0
2019-05-02 12:25:00,87.09,87.1,87.0,87.04,54526.0,73.5943,73.6028,73.5183,73.5521,54526.0
2019-05-02 12:30:00,87.05,87.09,87.04,87.09,56301.0,73.5605,73.5943,73.5521,73.5943,56301.0
2019-05-02 12:35:00,87.08,87.17,87.06,87.11,30409.0,73.5859,73.6619,73.569,73.6112,30409.0
2019-05-02 12:40:00,87.12,87.14,87.09,87.1,25971.0,73.6197,73.6366,73.5943,73.6028,25971.0
2019-05-02 12:45:00,87.11,87.17,87.1,87.15,176691.0,73.6112,73.6619,73.6028,73.645,176691.0
2019-05-02 12:50:00,87.16,87.29,87.14,87.29,55127.0,73.6535,73.7633,73.6366,73.7633,55127.0
2019-05-02 12:55:00,87.3,87.34,87.24,87.3,39919.0,73.7718,73.8056,73.7211,73.7718,39919.0
2019-05-02 13:00:00,87.3,87.3,87.12,87.12,26503.0,73.7718,73.7718,73.6197,73.6197,26503.0
2019-05-02 13:05:00,87.12,87.23,87.11,87.23,26026.0,73.6197,73.7126,73.6112,73.7126,26026.0
2019-05-02 13:10:00,87.23,87.3,87.21,87.28,22246.0,73.7126,73.7718,73.6957,73.7549,22246.0
2019-05-02 13:15:00,87.28,87.3,87.24,87.24,18352.0,73.7549,73.7718,73.7211,73.7211,18352.0
2019-05-02 13:20:00,87.25,87.35,87.25,87.25,26419.0,73.7295,73.814,73.7295,73.7295,26419.0
2019-05-02 13:25:00,87.24,87.3,87.21,87.23,22318.0,73.7211,73.7718,73.6957,73.7126,22318.0
2019-05-02 13:30:00,87.23,87.3,87.22,87.29,20700.0,73.7126,73.7718,73.7042,73.7633,20700.0
2019-05-02 13:35:00,87.27,87.38,87.27,87.38,65554.0,73.7464,73.8394,73.7464,73.8394,65554.0
2019-05-02 13:40:00,87.39,87.43,87.33,87.33,97670.0,73.8478,73.8816,73.7971,73.7971,97670.0
2019-05-02 13:45:00,87.32,87.37,87.28,87.37,32062.0,73.7887,73.8309,73.7549,73.8309,32062.0
2019-05-02 13:50:00,87.38,87.4,87.35,87.35,34011.0,73.8394,73.8563,73.814,73.814,34011.0
2019-05-02 13:55:00,87.35,87.4,87.33,87.36,21288.0,73.814,73.8563,73.7971,73.8225,21288.0
2019-05-02 14:00:00,87.35,87.37,87.26,87.29,93658.0,73.814,73.8309,73.738,73.7633,93658.0
2019-05-02 14:05:00,87.29,87.29,87.15,87.15,61806.0,73.7633,73.7633,73.645,73.645,61806.0
2019-05-02 14:10:00,87.15,87.25,87.12,87.25,35809.0,73.645,73.7295,73.6197,73.7295,35809.0
2019-05-02 14:15:00,87.24,87.24,87.16,87.18,53611.0,73.7211,73.7211,73.6535,73.6704,53611.0
2019-05-02 14:20:00,87.18,87.23,87.15,87.22,35216.0,73.6704,73.7126,73.645,73.7042,35216.0
2019-05-02 14:25:00,87.22,87.22,87.12,87.16,71181.0,73.7042,73.7042,73.6197,73.6535,71181.0
2019-05-02 14:30:00,87.15,87.25,87.15,87.19,37460.0,73.645,73.7295,73.645,73.6788,37460.0
2019-05-02 14:35:00,87.19,87.21,87.12,87.13,45809.0,73.6788,73.6957,73.6197,73.6281,45809.0
2019-05-02 14:40:00,87.13,87.14,87.08,87.1,55699.0,73.6281,73.6366,73.5859,73.6028,55699.0
2019-05-02 14:45:00,87.11,87.17,87.06,87.07,28724.0,73.6112,73.6619,73.569,73.5774,28724.0
2019-05-02 14:50:00,87.06,87.14,86.98,87.14,55048.0,73.569,73.6366,73.5014,73.6366,55048.0
2019-05-02 14:55:00,87.15,87.17,87.12,87.14,22163.0,73.645,73.6619,73.6197,73.6366,22163.0
2019-05-02 15:00:00,87.14,87.2,87.13,87.18,39104.0,73.6366,73.6873,73.6281,73.6704,39104.0
2019-05-02 15:05:00,87.19,87.26,87.18,87.2,33694.0,73.6788,73.738,73.6704,73.6873,33694.0
2019-05-02 15:10:00,87.2,87.21,87.14,87.15,55325.0,73.6873,73.6957,73.6366,73.645,55325.0
2019-05-02 15:15:00,87.14,87.17,87.13,87.17,21013.0,73.6366,73.6619,73.6281,73.6619,21013.0
2019-05-02 15:20:00,87.17,87.23,87.17,87.23,34293.0,73.6619,73.7126,73.6619,73.7126,34293.0
2019-05-02 15:25:00,87.22,87.28,87.17,87.19,41727.0,73.7042,73.7549,73.6619,73.6788,41727.0
2019-05-02 15:30:00,87.19,87.31,87.16,87.21,37545.0,73.6788,73.7802,73.6535,73.6957,37545.0
2019-05-02 15:35:00,87.19,87.26,87.19,87.19,42935.0,73.6788,73.738,73.6788,73.6788,42935.0
2019-05-02 15:40:00,87.19,87.19,87.12,87.14,71166.0,73.6788,73.6788,73.6197,73.6366,71166.0
2019-05-02 15:45:00,87.14,87.16,86.99,87.04,114989.0,73.6366,73.6535,73.5098,73.5521,114989.0
2019-05-02 15:50:00,87.04,87.09,87.01,87.01,304459.0,73.5521,73.5943,73.5267,73.5267,304459.0
2019-05-02 15:55:00,87.01,87.05,86.91,87.0,846669.0,73.5267,73.5605,73.4422,73.5183,846669.0
2019-05-03 09:30:00,87.22,87.5,87.22,87.35,158406.0,73.7042,73.9408,73.7042,73.814,158406.0
2019-05-03 09:35:00,87.32,87.5,87.23,87.23,66441.0,73.7887,73.9408,73.7126,73.7126,66441.0
2019-05-03 09:40:00,87.25,87.36,87.21,87.23,31369.0,73.7295,73.8225,73.6957,73.7126,31369.0
2019-05-03 09:45:00,87.23,87.46,87.23,87.33,50979.0,73.7126,73.907,73.7126,73.7971,50979.0
2019-05-03 09:50:00,87.34,87.52,87.32,87.44,43625.0,73.8056,73.9577,73.7887,73.8901,43625.0
2019-05-03 09:55:00,87.45,87.49,87.19,87.2,36821.0,73.8985,73.9323,73.6788,73.6873,36821.0
2019-05-03 10:00:00,87.19,87.42,87.18,87.26,78981.0,73.6788,73.8732,73.6704,73.738,78981.0
2019-05-03 10:05:00,87.27,87.33,87.19,87.3,72563.0,73.7464,73.7971,73.6788,73.7718,72563.0
2019-05-03 10:10:00,87.31,87.35,87.2,87.28,36222.0,73.7802,73.814,73.6873,73.7549,36222.0
2019-05-03 10:15:00,87.27,87.32,87.14,87.16,28053.0,73.7464,73.7887,73.6366,73.6535,28053.0
2019-05-03 10:20:00,87.16,87.22,87.09,87.1,41219.0,73.6535,73.7042,73.5943,73.6028,41219.0
2019-05-03 10:25:00,87.1,87.11,87.01,87.06,49345.0,73.6028,73.6112,73.5267,73.569,49345.0
2019-05-03 10:30:00,87.09,87.11,87.0,87.02,30213.0,73.5943,73.6112,73.5183,73.5352,30213.0
2019-05-03 10:35:00,87.02,87.06,86.99,87.0,100256.0,73.5352,73.569,73.5098,73.5183,100256.0
2019-05-03 10:40:00,87.0,87.09,87.0,87.05,235601.0,73.5183,73.5943,73.5183,73.5605,235601.0
2019-05-03 10:45:00,87.05,87.21,87.04,87.16,37348.0,73.5605,73.6957,73.5521,73.6535,37348.0
2019-05-03 10:50:00,87.17,87.2,87.1,87.16,45113.0,73.6619,73.6873,73.6028,73.6535,45113.0
2019-05-03 10:55:00,87.16,87.19,87.13,87.16,37671.0,73.6535,73.6788,73.6281,73.6535,37671.0
2019-05-03 11:00:00,87.17,87.31,87.13,87.31,52146.0,73.6619,73.7802,73.6281,73.7802,52146.0
2019-05-03 11:05:00,87.32,87.33,87.19,87.22,163305.0,73.7887,73.7971,73.6788,73.7042,163305.0
2019-05-03 11:10:00,87.23,87.29,87.19,87.2,28009.0,73.7126,73.7633,73.6788,73.6873,28009.0
2019-05-03 11:15:00,87.19,87.2,87.04,87.04,19971.0,73.6788,73.6873,73.5521,73.5521,19971.0
2019-05-03 11:20:00,87.03,87.11,87.03,87.06,8481.0,73.5436,73.6112,73.5436,73.569,8481.0
2019-05-03 11:25:00,87.08,87.17,87.08,87.17,12164.0,73.5859,73.6619,73.5859,73.6619,12164.0
2019-05-03 11:30:00,87.18,87.25,87.16,87.23,18423.0,73.6704,73.7295,73.6535,73.7126,18423.0
2019-05-03 11:35:00,87.24,87.26,87.16,87.17,21494.0,73.7211,73.738,73.6535,73.6619,21494.0
2019-05-03 11:40:00,87.18,87.31,87.18,87.29,9313.0,73.6704,73.7802,73.6704,73.7633,9313.0
2019-05-03 11:45:00,87.3,87.32,87.27,87.28,17239.0,73.7718,73.7887,73.7464,73.7549,17239.0
2019-05-03 11:50:00,87.28,87.34,87.26,87.34,14490.0,73.7549,73.8056,73.738,73.8056,14490.0
2019-05-03 11:55:00,87.35,87.41,87.33,87.39,80804.0,73.814,73.8647,73.7971,73.8478,80804.0
2019-05-03 12:00:00,87.4,87.55,87.39,87.55,45312.0,73.8563,73.983,73.8478,73.983,45312.0
2019-05-03 12:05:00,87.56,87.56,87.46,87.47,49564.0,73.9915,73.9915,73.907,73.9154,49564.0
2019-05-03 12:10:00,87.46,87.48,87.37,87.48,10893.0,73.907,73.9239,73.8309,73.9239,10893.0
2019-05-03 12:15:00,87.48,87.49,87.41,87.45,9903.0,73.9239,73.9323,73.8647,73.8985,9903.0
2019-05-03 12:20:00,87.44,87.47,87.42,87.44,10220.0,73.8901,73.9154,73.8732,73.8901,10220.0
2019-05-03 12:25:00,87.46,87.49,87.41,87.44,14017.0,73.907,73.9323,73.8647,73.8901,14017.0
2019-05-03 12:30:00,87.45,87.5,87.43,87.5,19287.0,73.8985,73.9408,73.8816,73.9408,19287.0
2019-05-03 12:35:00,87.49,87.51,87.44,87.45,27323.0,73.9323,73.9492,73.8901,73.8985,27323.0
2019-05-03 12:40:00,87.44,87.5,87.43,87.46,14319.0,73.8901,73.9408,73.8816,73.907,14319.0
2019-05-03 12:45:00,87.47,87.48,87.41,87.42,36186.0,73.9154,73.9239,73.8647,73.8732,36186.0
2019-05-03 12:50:00,87.42,87.44,87.35,87.35,115956.0,73.8732,73.8901,73.814,73.814,115956.0
2019-05-03 12:55:00,87.35,87.45,87.35,87.4,105479.0,73.814,73.8985,73.814,73.8563,105479.0
2019-05-03 13:00:00,87.4,87.43,87.37,87.42,29571.0,73.8563,73.8816,73.8309,73.8732,29571.0
2019-05-03 13:05:00,87.42,87.5,87.42,87.48,36145.0,73.8732,73.9408,73.8732,73.9239,36145.0
2019-05-03 13:10:00,87.48,87.54,87.48,87.51,13831.0,73.9239,73.9746,73.9239,73.9492,13831.0
2019-05-03 13:15:00,87.51,87.56,87.51,87.55,121209.0,73.9492,73.9915,73.9492,73.983,121209.0
2019-05-03 13:20:00,87.55,87.61,87.55,87.6,25267.0,73.983,74.0337,73.983,74.0253,25267.0
2019-05-03 13:25:00,87.59,87.67,87.58,87.65,161606.0,74.0168,74.0844,74.0084,74.0675,161606.0
2019-05-03 13:30:00,87.65,87.72,87.65,87.69,96663.0,74.0675,74.1267,74.0675,74.1013,96663.0
2019-05-03 13:35:00,87.68,87.7,87.62,87.7,21585.0,74.0929,74.1098,74.0422,74.1098,21585.0
2019-05-03 13:40:00,87.69,87.75,87.69,87.71,30483.0,74.1013,74.152,74.1013,74.1182,30483.0
2019-05-03 13:45:00,87.71,87.74,87.68,87.74,16996.0,74.1182,74.1436,74.0929,74.1436,16996.0
2019-05-03 13:50:00,87.74,87.75,87.72,87.74,43226.0,74.1436,74.152,74.1267,74.1436,43226.0
2019-05-03 13:55:00,87.74,87.74,87.65,87.66,50212.0,74.1436,74.1436,74.0675,74.076,50212.0
2019-05-03 14:00:00,87.65,87.69,87.64,87.67,38547.0,74.0675,74.1013,74.0591,74.0844,38547.0
2019-05-03 14:05:00,87.67,87.71,87.65,87.7,46473.0,74.0844,74.1182,74.0675,74.1098,46473.0
2019-05-03 14:10:00,87.7,87.7,87.65,87.65,24885.0,74.1098,74.1098,74.0675,74.0675,24885.0
2019-05-03 14:15:00,87.65,87.65,87.58,87.6,47732.0,74.0675,74.0675,74.0084,74.0253,47732.0
2019-05-03 14:20:00,87.6,87.65,87.59,87.62,21879.0,74.0253,74.0675,74.0168,74.0422,21879.0
2019-05-03 14:25:00,87.62,87.65,87.6,87.65,40097.0,74.0422,74.0675,74.0253,74.0675,40097.0
2019-05-03 14:30:00,87.64,87.65,87.62,87.64,15168.0,74.0591,74.0675,74.0422,74.0591,15168.0
2019-05-03 14:35:00,87.65,87.66,87.62,87.65,51405.0,74.0675,74.076,74.0422,74.0675,51405.0
2019-05-03 14:40:00,87.65,87.67,87.64,87.65,13412.0,74.0675,74.0844,74.0591,74.0675,13412.0
2019-05-03 14:45:00,87.66,87.74,87.65,87.73,29583.0,74.076,74.1436,74.0675,74.1351,29583.0
2019-05-03 14:50:00,87.73,87.73,87.62,87.65,29097.0,74.1351,74.1351,74.0422,74.0675,29097.0
2019-05-03 14:55:00,87.64,87.7,87.63,87.66,14077.0,74.0591,74.1098,74.0506,74.076,14077.0
2019-05-03 15:00:00,87.66,87.67,87.63,87.67,28236.0,74.076,74.0844,74.0506,74.0844,28236.0
2019-05-03 15:05:00,87.66,87.7,87.64,87.69,75538.0,74.076,74.1098,74.0591,74.1013,75538.0
2019-05-03 15:10:00,87.7,87.7,87.67,87.67,13883.0,74.1098,74.1098,74.0844,74.0844,13883.0
2019-05-03 15:15:00,87.67,87.74,87.65,87.68,112880.0,74.0844,74.1436,74.0675,74.0929,112880.0
2019-05-03 15:20:00,87.68,87.75,87.66,87.71,77032.0,74.0929,74.152,74.076,74.1182,77032.0
2019-05-03 15:25:00,87.71,87.72,87.68,87.68,21965.0,74.1182,74.1267,74.0929,74.0929,21965.0
2019-05-03 15:30:00,87.68,87.7,87.65,87.65,28763.0,74.0929,74.1098,74.0675,74.0675,28763.0
2019-05-03 15:35:00,87.65,87.65,87.6,87.63,78404.0,74.0675,74.0675,74.0253,74.0506,78404.0
2019-05-03 15:40:00,87.63,87.66,87.58,87.66,151013.0,74.0506,74.076,74.0084,74.076,151013.0
2019-05-03 15:45:00,87.66,87.7,87.63,87.69,231867.0,74.076,74.1098,74.0506,74.1013,231867.0
2019-05-03 15:50:00,87.69,87.7,87.59,87.59,123767.0,74.1013,74.1098,74.0168,74.0168,123767.0
2019-05-03 15:55:00,87.6,87.7,87.59,87.65,474239.0,74.0253,74.1098,74.0168,74.0675,474239.0
2019-05-06 09:30:00,87.62,87.62,87.05,87.51,164651.0,74.0422,74.0422,73.5605,73.9492,164651.0
2019-05-06 09:35:00,87.5,87.52,87.19,87.3,96345.0,73.9408,73.9577,73.6788,73.7718,96345.0
2019-05-06 09:40:00,87.3,87.39,87.27,87.32,135779.0,73.7718,73.8478,73.7464,73.7887,135779.0
2019-05-06 09:45:00,87.32,87.38,87.15,87.22,70942.0,73.7887,73.8394,73.645,73.7042,70942.0
2019-05-06 09:50:00,87.23,87.5,87.23,87.46,110037.0,73.7126,73.9408,73.7126,73.907,110037.0
2019-05-06 09:55:00,87.47,87.49,87.38,87.4,54417.0,73.9154,73.9323,73.8394,73.8563,54417.0
2019-05-06 10:00:00,87.4,87.43,87.29,87.38,35542.0,73.8563,73.8816,73.7633,73.8394,35542.0
2019-05-06 10:05:00,87.37,87.37,87.15,87.17,100620.0,73.8309,73.8309,73.645,73.6619,100620.0
2019-05-06 10:10:00,87.16,87.22,87.05,87.08,96989.0,73.6535,73.7042,73.5605,73.5859,96989.0
2019-05-06 10:15:00,87.08,87.19,87.07,87.14,78409.0,73.5859,73.6788,73.5774,73.6366,78409.0
2019-05-06 10:20:00,87.14,87.15,87.03,87.04,133754.0,73.6366,73.645,73.5436,73.5521,133754.0
2019-05-06 10:25:00,87.04,87.13,86.97,87.01,75652.0,73.5521,73.6281,73.4929,73.5267,75652.0
2019-05-06 10:30:00,87.01,87.02,86.9,86.95,37066.0,73.5267,73.5352,73.4338,73.476,37066.0
2019-05-06 10:35:00,86.96,86.97,86.82,86.89,32273.0,73.4845,73.4929,73.3661,73.4253,32273.0
2019-05-06 10:40:00,86.9,86.97,86.89,86.92,145631.0,73.4338,73.4929,73.4253,73.4507,145631.0
2019-05-06 10:45:00,86.92,87.19,86.92,87.16,29577.0,73.4507,73.6788,73.4507,73.6535,29577.0
2019-05-06 10:50:00,87.16,87.28,87.16,87.22,93004.0,73.6535,73.7549,73.6535,73.7042,93004.0
2019-05-06 10:55:00,87.22,87.23,87.14,87.18,35817.0,73.7042,73.7126,73.6366,73.6704,35817.0
2019-05-06 11:00:00,87.18,87.21,87.14,87.16,53307.0,73.6704,73.6957,73.6366,73.6535,53307.0
2019-05-06 11:05:00,87.16,87.2,87.1,87.19,24448.0,73.6535,73.6873,73.6028,73.6788,24448.0
2019-05-06 11:10:00,87.22,87.27,87.2,87.26,18345.0,73.7042,73.7464,73.6873,73.738,18345.0
2019-05-06 11:15:00,87.26,87.28,87.19,87.28,48943.0,73.738,73.7549,73.6788,73.7549,48943.0
2019-05-06 11:20:00,87.29,87.32,87.24,87.25,94409.0,73.7633,73.7887,73.7211,73.7295,94409.0
2019-05-06 11:25:00,87.26,87.3,87.19,87.22,25543.0,73.738,73.7718,73.6788,73.7042,25543.0
2019-05-06 11:30:00,87.22,87.27,87.14,87.21,30147.0,73.7042,73.7464,73.6366,73.6957,30147.0
2019-05-06 11:35:00,87.21,87.26,87.19,87.21,17518.0,73.6957,73.738,73.6788,73.6957,17518.0
2019-05-06 11:40:00,87.22,87.3,87.22,87.28,9635.0,73.7042,73.7718,73.7042,73.7549,9635.0
2019-05-06 11:45:00,87.28,87.31,87.25,87.29,25926.0,73.7549,73.7802,73.7295,73.7633,25926.0
2019-05-06 11:50:00,87.29,87.3,87.26,87.27,18382.0,73.7633,73.7718,73.738,73.7464,18382.0
2019-05-06 11:55:00,87.28,87.33,87.27,87.29,24149.0,73.7549,73.7971,73.7464,73.7633,24149.0
2019-05-06 12:00:00,87.29,87.31,87.21,87.23,25879.0,73.7633,73.7802,73.6957,73.7126,25879.0
2019-05-06 12:05:00,87.22,87.34,87.22,87.33,52181.0,73.7042,73.8056,73.7042,73.7971,52181.0
2019-05-06 12:10:00,87.33,87.33,87.27,87.32,15044.0,73.7971,73.7971,73.7464,73.7887,15044.0
2019-05-06 12:15:00,87.31,87.34,87.26,87.34,25619.0,73.7802,73.8056,73.738,73.8056,25619.0
2019-05-06 12:20:00,87.35,87.36,87.31,87.36,28791.0,73.814,73.8225,73.7802,73.8225,28791.0
2019-05-06 12:25:00,87.36,87.42,87.35,87.4,88469.0,73.8225,73.8732,73.814,73.8563,88469.0
2019-05-06 12:30:00,87.4,87.43,87.36,87.36,34611.0,73.8563,73.8816,73.8225,73.8225,34611.0
2019-05-06 12:35:00,87.36,87.39,87.35,87.39,9573.0,73.8225,73.8478,73.814,73.8478,9573.0
2019-05-06 12:40:00,87.38,87.38,87.3,87.31,11520.0,73.8394,73.8394,73.7718,73.7802,11520.0
2019-05-06 12:45:00,87.3,87.39,87.3,87.38,12807.0,73.7718,73.8478,73.7718,73.8394,12807.0
2019-05-06 12:50:00,87.38,87.42,87.38,87.42,45552.0,73.8394,73.8732,73.8394,73.8732,45552.0
2019-05-06 12:55:00,87.42,87.47,87.4,87.43,38588.0,73.8732,73.9154,73.8563,73.8816,38588.0
2019-05-06 13:00:00,87.42,87.42,87.32,87.32,25422.0,73.8732,73.8732,73.7887,73.7887,25422.0
2019-05-06 13:05:00,87.33,87.38,87.33,87.34,10970.0,73.7971,73.8394,73.7971,73.8056,10970.0
2019-05-06 13:10:00,87.35,87.39,87.34,87.37,10006.0,73.814,73.8478,73.8056,73.8309,10006.0
2019-05-06 13:15:00,87.37,87.37,87.33,87.35,30604.0,73.8309,73.8309,73.7971,73.814,30604.0
2019-05-06 13:20:00,87.36,87.37,87.34,87.36,34691.0,73.8225,73.8309,73.8056,73.8225,34691.0
2019-05-06 13:25:00,87.37,87.43,87.36,87.38,37172.0,73.8309,73.8816,73.8225,73.8394,37172.0
2019-05-06 13:30:00,87.37,87.37,87.32,87.35,14369.0,73.8309,73.8309,73.7887,73.814,14369.0
2019-05-06 13:35:00,87.34,87.34,87.27,87.31,7378.0,73.8056,73.8056,73.7464,73.7802,7378.0
2019-05-06 13:40:00,87.31,87.31,87.25,87.25,10400.0,73.7802,73.7802,73.7295,73.7295,10400.0
2019-05-06 13:45:00,87.25,87.31,87.24,87.31,56038.0,73.7295,73.7802,73.7211,73.7802,56038.0
2019-05-06 13:50:00,87.31,87.34,87.28,87.31,47731.0,73.7802,73.8056,73.7549,73.7802,47731.0
2019-05-06 13:55:00,87.31,87.32,87.29,87.3,99631.0,73.7802,73.7887,73.7633,73.7718,99631.0
2019-05-06 14:00:00,87.3,87.34,87.28,87.3,32325.0,73.7718,73.8056,73.7549,73.7718,32325.0
2019-05-06 14:05:00,87.29,87.31,87.27,87.29,35109.0,73.7633,73.7802,73.7464,73.7633,35109.0
2019-05-06 14:10:00,87.29,87.3,87.26,87.26,33456.0,73.7633,73.7718,73.738,73.738,33456.0
2019-05-06 14:15:00,87.26,87.28,87.24,87.27,15980.0,73.738,73.7549,73.7211,73.7464,15980.0
2019-05-06 14:20:00,87.27,87.29,87.2,87.21,15508.0,73.7464,73.7633,73.6873,73.6957,15508.0
2019-05-06 14:25:00,87.21,87.25,87.19,87.23,11787.0,73.6957,73.7295,73.6788,73.7126,11787.0
2019-05-06 14:30:00,87.24,87.27,87.2,87.22,19640.0,73.7211,73.7464,73.6873,73.7042,19640.0
2019-05-06 14:35:00,87.21,87.28,87.21,87.26,14340.0,73.6957,73.7549,73.6957,73.738,14340.0
2019-05-06 14:40:00,87.26,87.33,87.26,87.33,14267.0,73.738,73.7971,73.738,73.7971,14267.0
2019-05-06 14:45:00,87.33,87.45,87.33,87.43,30038.0,73.7971,73.8985,73.7971,73.8816,30038.0
2019-05-06 14:50:00,87.43,87.48,87.4,87.43,28109.0,73.8816,73.9239,73.8563,73.8816,28109.0
2019-05-06 14:55:00,87.43,87.44,87.39,87.43,28884.0,73.8816,73.8901,73.8478,73.8816,28884.0
2019-05-06 15:00:00,87.44,87.48,87.43,87.45,46598.0,73.8901,73.9239,73.8816,73.8985,46598.0
2019-05-06 15:05:00,87.46,87.46,87.4,87.41,24526.0,73.907,73.907,73.8563,73.8647,24526.0
2019-05-06 15:10:00,87.41,87.47,87.41,87.44,24799.0,73.8647,73.9154,73.8647,73.8901,24799.0
2019-05-06 15:15:00,87.44,87.5,87.44,87.48,141759.0,73.8901,73.9408,73.8901,73.9239,141759.0
2019-05-06 15:20:00,87.48,87.49,87.43,87.48,24699.0,73.9239,73.9323,73.8816,73.9239,24699.0
2019-05-06 15:25:00,87.49,87.53,87.48,87.49,29360.0,73.9323,73.9661,73.9239,73.9323,29360.0
2019-05-06 15:30:00,87.49,87.57,87.46,87.56,61005.0,73.9323,73.9999,73.907,73.9915,61005.0
2019-05-06 15:35:00,87.56,87.63,87.55,87.58,110000.0,73.9915,74.0506,73.983,74.0084,110000.0
2019-05-06 15:40:00,87.58,87.59,87.48,87.5,58383.0,74.0084,74.0168,73.9239,73.9408,58383.0
2019-05-06 15:45:00,87.5,87.52,87.45,87.52,95908.0,73.9408,73.9577,73.8985,73.9577,95908.0
2019-05-06 15:50:00,87.52,87.54,87.47,87.47,224360.0,73.9577,73.9746,73.9154,73.9154,224360.0
2019-05-06 15:55:00,87.47,87.48,87.35,87.38,586463.0,73.9154,73.9239,73.814,73.8394,586463.0
2019-05-07 09:30:00,87.11,87.21,86.94,87.02,155137.0,73.6112,73.6957,73.4676,73.5352,155137.0
2019-05-07 09:35:00,87.02,87.16,87.01,87.04,69718.0,73.5352,73.6535,73.5267,73.5521,69718.0
2019-05-07 09:40:00,87.05,87.09,86.92,86.97,89750.0,73.5605,73.5943,73.4507,73.4929,89750.0
2019-05-07 09:45:00,86.97,87.0,86.7,86.73,70356.0,73.4929,73.5183,73.2647,73.2901,70356.0
2019-05-07 09:50:00,86.72,86.84,86.71,86.77,65112.0,73.2816,73.383,73.2732,73.3239,65112.0
2019-05-07 09:55:00,86.77,86.86,86.65,86.68,56655.0,73.3239,73.3999,73.2225,73.2478,56655.0
2019-05-07 10:00:00,86.69,86.75,86.44,86.48,58979.0,73.2563,73.307,73.045,73.0788,58979.0
2019-05-07 10:05:00,86.47,86.51,86.38,86.47,46263.0,73.0704,73.1042,72.9943,73.0704,46263.0
2019-05-07 10:10:00,86.46,86.62,86.44,86.57,59074.0,73.0619,73.1971,73.045,73.1549,59074.0
2019-05-07 10:15:00,86.57,86.57,86.47,86.48,54273.0,73.1549,73.1549,73.0704,73.0788,54273.0
2019-05-07 10:20:00,86.48,86.56,86.4,86.5,85083.0,73.0788,73.1464,73.0112,73.0957,85083.0
2019-05-07 10:25:00,86.5,86.67,86.48,86.67,199867.0,73.0957,73.2394,73.0788,73.2394,199867.0
2019-05-07 10:30:00,86.66,86.68,86.56,86.59,125114.0,73.2309,73.2478,73.1464,73.1718,125114.0
2019-05-07 10:35:00,86.6,86.64,86.43,86.44,92121.0,73.1802,73.214,73.0366,73.045,92121.0
2019-05-07 10:40:00,86.45,86.48,86.27,86.29,86746.0,73.0535,73.0788,72.9014,72.9183,86746.0
2019-05-07 10:45:00,86.28,86.5,86.25,86.5,48291.0,72.9098,73.0957,72.8845,73.0957,48291.0
2019-05-07 10:50:00,86.5,86.59,86.49,86.53,27655.0,73.0957,73.1718,73.0873,73.1211,27655.0
2019-05-07 10:55:00,86.55,86.59,86.5,86.54,26438.0,73.138,73.1718,73.0957,73.1295,26438.0
2019-05-07 11:00:00,86.54,86.6,86.49,86.57,45709.0,73.1295,73.1802,73.0873,73.1549,45709.0
2019-05-07 11:05:00,86.56,86.68,86.56,86.66,45564.0,73.1464,73.2478,73.1464,73.2309,45564.0
2019-05-07 11:10:00,86.66,86.73,86.65,86.72,98628.0,73.2309,73.2901,73.2225,73.2816,98628.0
2019-05-07 11:15:00,86.71,86.77,86.63,86.66,75073.0,73.2732,73.3239,73.2056,73.2309,75073.0
2019-05-07 11:20:00,86.65,86.65,86.51,86.52,73127.0,73.2225,73.2225,73.1042,73.1126,73127.0
2019-05-07 11:25:00,86.51,86.59,86.38,86.57,66262.0,73.1042,73.1718,72.9943,73.1549,66262.0
2019-05-07 11:30:00,86.57,86.64,86.57,86.62,45285.0,73.1549,73.214,73.1549,73.1971,45285.0
2019-05-07 11:35:00,86.62,86.62,86.43,86.5,52782.0,73.1971,73.1971,73.0366,73.0957,52782.0
2019-05-07 11:40:00,86.51,86.56,86.4,86.41,48237.0,73.1042,73.1464,73.0112,73.0197,48237.0
2019-05-07 11:45:00,86.41,86.41,86.27,86.33,43164.0,73.0197,73.0197,72.9014,72.9521,43164.0
2019-05-07 11:50:00,86.33,86.33,86.21,86.3,48587.0,72.9521,72.9521,72.8507,72.9267,48587.0
2019-05-07 11:55:00,86.31,86.33,86.18,86.27,69013.0,72.9352,72.9521,72.8253,72.9014,69013.0
2019-05-07 12:00:00,86.28,86.28,86.17,86.28,25888.0,72.9098,72.9098,72.8169,72.9098,25888.0
2019-05-07 12:05:00,86.28,86.45,86.28,86.36,46458.0,72.9098,73.0535,72.9098,72.9774,46458.0
2019-05-07 12:10:00,86.37,86.4,86.35,86.36,30271.0,72.9859,73.0112,72.969,72.9774,30271.0
2019-05-07 12:15:00,86.36,86.47,86.35,86.44,30358.0,72.9774,73.0704,72.969,73.045,30358.0
2019-05-07 12:20:00,86.44,86.53,86.43,86.51,67865.0,73.045,73.1211,73.0366,73.1042,67865.0
2019-05-07 12:25:00,86.51,86.63,86.51,86.56,59671.0,73.1042,73.2056,73.1042,73.1464,59671.0
2019-05-07 12:30:00,86.56,86.67,86.54,86.61,43612.0,73.1464,73.2394,73.1295,73.1887,43612.0
2019-05-07 12:35:00,86.61,86.67,86.6,86.63,58420.0,73.1887,73.2394,73.1802,73.2056,58420.0
2019-05-07 12:40:00,86.62,86.65,86.58,86.62,24866.0,73.1971,73.2225,73.1633,73.1971,24866.0
2019-05-07 12:45:00,86.62,86.69,86.61,86.67,29882.0,73.1971,73.2563,73.1887,73.2394,29882.0
2019-05-07 12:50:00,86.67,86.75,86.67,86.68,25369.0,73.2394,73.307,73.2394,73.2478,25369.0
2019-05-07 12:55:00,86.67,86.69,86.59,86.6,27480.0,73.2394,73.2563,73.1718,73.1802,27480.0
2019-05-07 13:00:00,86.6,86.62,86.48,86.48,16781.0,73.1802,73.1971,73.0788,73.0788,16781.0
2019-05-07 13:05:00,86.46,86.51,86.42,86.44,57122.0,73.0619,73.1042,73.0281,73.045,57122.0
2019-05-07 13:10:00,86.44,86.44,86.36,86.43,54730.0,73.045,73.045,72.9774,73.0366,54730.0
2019-05-07 13:15:00,86.4,86.4,86.32,86.35,28922.0,73.0112,73.0112,72.9436,72.969,28922.0
2019-05-07 13:20:00,86.35,86.36,86.28,86.29,37262.0,72.969,72.9774,72.9098,72.9183,37262.0
2019-05-07 13:25:00,86.27,86.28,86.15,86.18,50681.0,72.9014,72.9098,72.8,72.8253,50681.0
2019-05-07 13:30:00,86.17,86.27,86.11,86.25,54422.0,72.8169,72.9014,72.7662,72.8845,54422.0
2019-05-07 13:35:00,86.25,86.26,86.17,86.26,43399.0,72.8845,72.8929,72.8169,72.8929,43399.0
2019-05-07 13:40:00,86.26,86.26,86.15,86.19,31227.0,72.8929,72.8929,72.8,72.8338,31227.0
2019-05-07 13:45:00,86.19,86.3,86.18,86.28,23423.0,72.8338,72.9267,72.8253,72.9098,23423.0
2019-05-07 13:50:00,86.28,86.35,86.28,86.32,11851.0,72.9098,72.969,72.9098,72.9436,11851.0
2019-05-07 13:55:00,86.34,86.42,86.32,86.34,33132.0,72.9605,73.0281,72.9436,72.9605,33132.0
2019-05-07 14:00:00,86.32,86.41,86.32,86.33,52264.0,72.9436,73.0197,72.9436,72.9521,52264.0
2019-05-07 14:05:00,86.33,86.5,86.32,86.41,28142.0,72.9521,73.0957,72.9436,73.0197,28142.0
2019-05-07 14:10:00,86.43,86.45,86.27,86.43,76201.0,73.0366,73.0535,72.9014,73.0366,76201.0
2019-05-07 14:15:00,86.42,86.43,86.29,86.36,19720.0,73.0281,73.0366,72.9183,72.9774,19720.0
2019-05-07 14:20:00,86.37,86.41,86.26,86.26,11638.0,72.9859,73.0197,72.8929,72.8929,11638.0
2019-05-07 14:25:00,86.23,86.25,85.98,86.03,66081.0,72.8676,72.8845,72.6563,72.6986,66081.0
2019-05-07 14:30:00,86.05,86.09,85.87,85.87,106176.0,72.7155,72.7493,72.5634,72.5634,106176.0
2019-05-07 14:35:00,85.87,85.98,85.86,85.98,54661.0,72.5634,72.6563,72.5549,72.6563,54661.0
2019-05-07 14:40:00,85.98,86.04,85.91,85.93,41025.0,72.6563,72.707,72.5972,72.6141,41025.0
2019-05-07 14:45:00,85.92,85.93,85.82,85.83,70413.0,72.6056,72.6141,72.5211,72.5296,70413.0
2019-05-07 14:50:00,85.84,85.97,85.84,85.97,47169.0,72.538,72.6479,72.538,72.6479,47169.0
2019-05-07 14:55:00,85.98,86.02,85.91,85.99,53671.0,72.6563,72.6901,72.5972,72.6648,53671.0
2019-05-07 15:00:00,85.98,85.99,85.84,85.9,69571.0,72.6563,72.6648,72.538,72.5887,69571.0
2019-05-07 15:05:00,85.91,85.92,85.76,85.89,50658.0,72.5972,72.6056,72.4704,72.5803,50658.0
2019-05-07 15:10:00,85.88,85.95,85.84,85.88,66158.0,72.5718,72.631,72.538,72.5718,66158.0
2019-05-07 15:15:00,85.88,85.97,85.81,85.92,57421.0,72.5718,72.6479,72.5127,72.6056,57421.0
2019-05-07 15:20:00,85.92,86.01,85.9,85.92,45247.0,72.6056,72.6817,72.5887,72.6056,45247.0
2019-05-07 15:25:00,85.92,85.97,85.77,85.78,56269.0,72.6056,72.6479,72.4789,72.4873,56269.0
2019-05-07 15:30:00,85.77,85.79,85.57,85.59,164299.0,72.4789,72.4958,72.3099,72.3268,164299.0
2019-05-07 15:35:00,85.58,85.61,85.28,85.35,155922.0,72.3183,72.3437,72.0648,72.1239,155922.0
2019-05-07 15:40:00,85.34,85.73,85.34,85.72,343636.0,72.1155,72.4451,72.1155,72.4366,343636.0
2019-05-07 15:45:00,85.72,85.84,85.7,85.84,459467.0,72.4366,72.538,72.4197,72.538,459467.0
2019-05-07 15:50:00,85.84,85.94,85.78,85.89,427718.0,72.538,72.6225,72.4873,72.5803,427718.0
2019-05-07 15:55:00,85.89,86.0,85.77,85.84,1332946.0,72.5803,72.6732,72.4789,72.538,1332946.0
2019-05-08 09:30:00,85.85,86.29,85.85,86.26,106327.0,72.5465,72.9183,72.5465,72.8929,106327.0
2019-05-08 09:35:00,86.26,86.58,86.22,86.22,133851.0,72.8929,73.1633,72.8591,72.8591,133851.0
2019-05-08 09:40:00,86.25,86.48,86.18,86.34,60132.0,72.8845,73.0788,72.8253,72.9605,60132.0
2019-05-08 09:45:00,86.34,86.41,86.22,86.24,81052.0,72.9605,73.0197,72.8591,72.876,81052.0
2019-05-08 09:50:00,86.25,86.42,86.2,86.38,191491.0,72.8845,73.0281,72.8422,72.9943,191491.0
2019-05-08 09:55:00,86.38,86.48,86.36,86.47,72381.0,72.9943,73.0788,72.9774,73.0704,72381.0
2019-05-08 10:00:00,86.47,86.49,86.34,86.35,94428.0,73.0704,73.0873,72.9605,72.969,94428.0
2019-05-08 10:05:00,86.35,86.44,86.31,86.34,116300.0,72.969,73.045,72.9352,72.9605,116300.0
2019-05-08 10:10:00,86.33,86.4,86.24,86.39,48418.0,72.9521,73.0112,72.876,73.0028,48418.0
2019-05-08 10:15:00,86.38,86.5,86.36,86.43,44782.0,72.9943,73.0957,72.9774,73.0366,44782.0
2019-05-08 10:20:00,86.42,86.46,86.28,86.31,89384.0,73.0281,73.0619,72.9098,72.9352,89384.0
2019-05-08 10:25:00,86.31,86.32,86.17,86.19,146386.0,72.9352,72.9436,72.8169,72.8338,146386.0
2019-05-08 10:30:00,86.19,86.26,86.18,86.25,48021.0,72.8338,72.8929,72.8253,72.8845,48021.0
2019-05-08 10:35:00,86.24,86.26,86.03,86.08,100927.0,72.876,72.8929,72.6986,72.7408,100927.0
2019-05-08 10:40:00,86.08,86.21,86.07,86.21,19120.0,72.7408,72.8507,72.7324,72.8507,19120.0
2019-05-08 10:45:00,86.19,86.21,86.1,86.11,28341.0,72.8338,72.8507,72.7577,72.7662,28341.0
2019-05-08 10:50:00,86.11,86.21,86.11,86.21,18894.0,72.7662,72.8507,72.7662,72.8507,18894.0
2019-05-08 10:55:00,86.2,86.34,86.18,86.34,34762.0,72.8422,72.9605,72.8253,72.9605,34762.0
2019-05-08 11:00:00,86.35,86.58,86.33,86.48,78368.0,72.969,73.1633,72.9521,73.0788,78368.0
2019-05-08 11:05:00,86.47,86.54,86.38,86.41,43975.0,73.0704,73.1295,72.9943,73.0197,43975.0
2019-05-08 11:10:00,86.4,86.49,86.35,86.36,24710.0,73.0112,73.0873,72.969,72.9774,24710.0
2019-05-08 11:15:00,86.36,86.42,86.29,86.31,26405.0,72.9774,73.0281,72.9183,72.9352,26405.0
2019-05-08 11:20:00,86.31,86.34,86.17,86.19,37535.0,72.9352,72.9605,72.8169,72.8338,37535.0
2019-05-08 11:25:00,86.19,86.35,86.19,86.34,40054.0,72.8338,72.969,72.8338,72.9605,40054.0
2019-05-08 11:30:00,86.34,86.38,86.13,86.18,85120.0,72.9605,72.9943,72.7831,72.8253,85120.0
2019-05-08 11:35:00,86.17,86.22,86.04,86.05,50837.0,72.8169,72.8591,72.707,72.7155,50837.0
2019-05-08 11:40:00,86.06,86.16,86.06,86.12,28147.0,72.7239,72.8084,72.7239,72.7746,28147.0
2019-05-08 11:45:00,86.12,86.25,86.09,86.24,25671.0,72.7746,72.8845,72.7493,72.876,25671.0
2019-05-08 11:50:00,86.24,86.24,86.09,86.2,26699.0,72.876,72.876,72.7493,72.8422,26699.0
2019-05-08 11:55:00,86.2,86.23,86.13,86.15,24184.0,72.8422,72.8676,72.7831,72.8,24184.0
2019-05-08 12:00:00,86.16,86.18,85.99,86.02,25571.0,72.8084,72.8253,72.6648,72.6901,25571.0
2019-05-08 12:05:00,86.03,86.1,86.01,86.03,16639.0,72.6986,72.7577,72.6817,72.6986,16639.0
2019-05-08 12:10:00,86.02,86.05,85.95,85.98,22321.0,72.6901,72.7155,72.631,72.6563,22321.0
2019-05-08 12:15:00,85.97,86.13,85.97,86.1,22148.0,72.6479,72.7831,72.6479,72.7577,22148.0
2019-05-08 12:20:00,86.11,86.12,86.05,86.07,21078.0,72.7662,72.7746,72.7155,72.7324,21078.0
2019-05-08 12:25:00,86.06,86.1,86.01,86.08,15989.0,72.7239,72.7577,72.6817,72.7408,15989.0
2019-05-08 12:30:00,86.08,86.16,86.07,86.15,23323.0,72.7408,72.8084,72.7324,72.8,23323.0
2019-05-08 12:35:00,86.15,86.15,86.09,86.12,20313.0,72.8,72.8,72.7493,72.7746,20313.0
2019-05-08 12:40:00,86.11,86.19,86.07,86.18,29744.0,72.7662,72.8338,72.7324,72.8253,29744.0
2019-05-08 12:45:00,86.18,86.21,86.09,86.09,19554.0,72.8253,72.8507,72.7493,72.7493,19554.0
2019-05-08 12:50:00,86.09,86.19,86.09,86.18,14767.0,72.7493,72.8338,72.7493,72.8253,14767.0
2019-05-08 12:55:00,86.19,86.27,86.18,86.25,15116.0,72.8338,72.9014,72.8253,72.8845,15116.0
2019-05-08 13:00:00,86.27,86.28,86.17,86.21,50248.0,72.9014,72.9098,72.8169,72.8507,50248.0
2019-05-08 13:05:00,86.22,86.22,86.09,86.09,26979.0,72.8591,72.8591,72.7493,72.7493,26979.0
2019-05-08 13:10:00,86.09,86.15,86.09,86.13,16159.0,72.7493,72.8,72.7493,72.7831,16159.0
2019-05-08 13:15:00,86.14,86.16,86.09,86.12,55981.0,72.7915,72.8084,72.7493,72.7746,55981.0
2019-05-08 13:20:00,86.12,86.15,86.1,86.12,54472.0,72.7746,72.8,72.7577,72.7746,54472.0
2019-05-08 13:25:00,86.12,86.17,86.11,86.17,48154.0,72.7746,72.8169,72.7662,72.8169,48154.0
2019-05-08 13:30:00,86.17,86.23,86.16,86.21,54307.0,72.8169,72.8676,72.8084,72.8507,54307.0
2019-05-08 13:35:00,86.21,86.21,86.13,86.19,46960.0,72.8507,72.8507,72.7831,72.8338,46960.0
2019-05-08 13:40:00,86.17,86.21,86.13,86.19,27305.0,72.8169,72.8507,72.7831,72.8338,27305.0
2019-05-08 13:45:00,86.19,86.23,86.17,86.22,39838.0,72.8338,72.8676,72.8169,72.8591,39838.0
2019-05-08 13:50:00,86.23,86.28,86.2,86.25,35834.0,72.8676,72.9098,72.8422,72.8845,35834.0
2019-05-08 13:55:00,86.25,86.27,86.23,86.26,23310.0,72.8845,72.9014,72.8676,72.8929,23310.0
2019-05-08 14:00:00,86.25,86.27,86.19,86.22,28494.0,72.8845,72.9014,72.8338,72.8591,28494.0
2019-05-08 14:05:00,86.22,86.29,86.21,86.26,31782.0,72.8591,72.9183,72.8507,72.8929,31782.0
2019-05-08 14:10:00,86.25,86.25,86.15,86.15,21254.0,72.8845,72.8845,72.8,72.8,21254.0
2019-05-08 14:15:00,86.16,86.2,86.15,86.16,28871.0,72.8084,72.8422,72.8,72.8084,28871.0
2019-05-08 14:20:00,86.17,86.22,86.16,86.22,36947.0,72.8169,72.8591,72.8084,72.8591,36947.0
2019-05-08 14:25:00,86.22,86.22,86.14,86.15,59033.0,72.8591,72.8591,72.7915,72.8,59033.0
2019-05-08 14:30:00,86.15,86.21,86.14,86.17,57920.0,72.8,72.8507,72.7915,72.8169,57920.0
2019-05-08 14:35:00,86.16,86.16,86.1,86.13,40250.0,72.8084,72.8084,72.7577,72.7831,40250.0
2019-05-08 14:40:00,86.14,86.21,86.14,86.19,33859.0,72.7915,72.8507,72.7915,72.8338,33859.0
2019-05-08 14:45:00,86.2,86.2,86.11,86.15,24235.0,72.8422,72.8422,72.7662,72.8,24235.0
2019-05-08 14:50:00,86.13,86.15,86.08,86.14,45250.0,72.7831,72.8,72.7408,72.7915,45250.0
2019-05-08 14:55:00,86.14,86.18,86.11,86.18,36267.0,72.7915,72.8253,72.7662,72.8253,36267.0
2019-05-08 15:00:00,86.19,86.24,86.16,86.17,45058.0,72.8338,72.876,72.8084,72.8169,45058.0
2019-05-08 15:05:00,86.16,86.19,86.13,86.14,40667.0,72.8084,72.8338,72.7831,72.7915,40667.0
2019-05-08 15:10:00,86.15,86.18,86.13,86.18,28836.0,72.8,72.8253,72.7831,72.8253,28836.0
2019-05-08 15:15:00,86.19,86.27,86.17,86.23,28305.0,72.8338,72.9014,72.8169,72.8676,28305.0
2019-05-08 15:20:00,86.23,86.29,86.23,86.24,28699.0,72.8676,72.9183,72.8676,72.876,28699.0
2019-05-08 15:25:00,86.25,86.27,86.21,86.26,35266.0,72.8845,72.9014,72.8507,72.8929,35266.0
2019-05-08 15:30:00,86.27,86.28,86.17,86.18,53140.0,72.9014,72.9098,72.8169,72.8253,53140.0
2019-05-08 15:35:00,86.19,86.25,86.17,86.2,40927.0,72.8338,72.8845,72.8169,72.8422,40927.0
2019-05-08 15:40:00,86.2,86.2,86.08,86.11,63060.0,72.8422,72.8422,72.7408,72.7662,63060.0
2019-05-08 15:45:00,86.11,86.11,86.02,86.02,148628.0,72.7662,72.7662,72.6901,72.6901,148628.0
2019-05-08 15:50:00,86.03,86.04,85.86,85.88,329576.0,72.6986,72.707,72.5549,72.5718,329576.0
2019-05-08 15:55:00,85.89,85.89,85.72,85.77,752232.0,72.5803,72.5803,72.4366,72.4789,752232.0
2019-05-09 09:30:00,85.62,85.68,85.49,85.63,45353.0,72.3521,72.4028,72.2422,72.3606,45353.0
2019-05-09 09:35:00,85.62,85.84,85.59,85.8,59043.0,72.3521,72.538,72.3268,72.5042,59043.0
2019-05-09 09:40:00,85.79,85.81,85.59,85.6,75319.0,72.4958,72.5127,72.3268,72.3352,75319.0
2019-05-09 09:45:00,85.61,85.68,85.46,85.49,75060.0,72.3437,72.4028,72.2169,72.2422,75060.0
2019-05-09 09:50:00,85.48,85.5,85.31,85.33,41015.0,72.2338,72.2507,72.0901,72.107,41015.0
2019-05-09 09:55:00,85.33,85.37,85.19,85.22,58759.0,72.107,72.1408,71.9887,72.0141,58759.0
2019-05-09 10:00:00,85.21,85.22,85.06,85.07,96334.0,72.0056,72.0141,71.8789,71.8873,96334.0
2019-05-09 10:05:00,85.06,85.29,85.0,85.27,79604.0,71.8789,72.0732,71.8282,72.0563,79604.0
2019-05-09 10:10:00,85.26,85.42,85.23,85.38,37633.0,72.0479,72.1831,72.0225,72.1493,37633.0
2019-05-09 10:15:00,85.39,85.42,85.24,85.3,19342.0,72.1577,72.1831,72.031,72.0817,19342.0
2019-05-09 10:20:00,85.3,85.31,85.19,85.3,42855.0,72.0817,72.0901,71.9887,72.0817,42855.0
2019-05-09 10:25:00,85.29,85.35,85.21,85.33,18580.0,72.0732,72.1239,72.0056,72.107,18580.0
2019-05-09 10:30:00,85.31,85.36,85.27,85.35,14381.0,72.0901,72.1324,72.0563,72.1239,14381.0
2019-05-09 10:35:00,85.37,85.46,85.37,85.42,21812.0,72.1408,72.2169,72.1408,72.1831,21812.0
2019-05-09 10:40:00,85.43,85.7,85.41,85.65,53479.0,72.1915,72.4197,72.1746,72.3775,53479.0
2019-05-09 10:45:00,85.63,85.68,85.58,85.62,18225.0,72.3606,72.4028,72.3183,72.3521,18225.0
2019-05-09 10:50:00,85.63,85.74,85.59,85.6,29833.0,72.3606,72.4535,72.3268,72.3352,29833.0
2019-05-09 10:55:00,85.6,85.6,85.41,85.44,30181.0,72.3352,72.3352,72.1746,72.2,30181.0
2019-05-09 11:00:00,85.43,85.52,85.4,85.44,25824.0,72.1915,72.2676,72.1662,72.2,25824.0
2019-05-09 11:05:00,85.43,85.44,85.26,85.3,24258.0,72.1915,72.2,72.0479,72.0817,24258.0
2019-05-09 11:10:00,85.29,85.39,85.26,85.38,55904.0,72.0732,72.1577,72.0479,72.1493,55904.0
2019-05-09 11:15:00,85.38,85.39,85.27,85.28,28853.0,72.1493,72.1577,72.0563,72.0648,28853.0
2019-05-09 11:20:00,85.29,85.31,85.25,85.27,47019.0,72.0732,72.0901,72.0394,72.0563,47019.0
2019-05-09 11:25:00,85.27,85.31,85.2,85.26,70260.0,72.0563,72.0901,71.9972,72.0479,70260.0
2019-05-09 11:30:00,85.27,85.37,85.27,85.37,75989.0,72.0563,72.1408,72.0563,72.1408,75989.0
2019-05-09 11:35:00,85.38,85.46,85.36,85.37,22088.0,72.1493,72.2169,72.1324,72.1408,22088.0
2019-05-09 11:40:00,85.38,85.45,85.32,85.45,19693.0,72.1493,72.2084,72.0986,72.2084,19693.0
2019-05-09 11:45:00,85.45,85.57,85.45,85.54,22143.0,72.2084,72.3099,72.2084,72.2845,22143.0
2019-05-09 11:50:00,85.54,85.58,85.45,85.55,12519.0,72.2845,72.3183,72.2084,72.293,12519.0
2019-05-09 11:55:00,85.56,85.59,85.49,85.51,12974.0,72.3014,72.3268,72.2422,72.2591,12974.0
2019-05-09 12:00:00,85.51,85.52,85.48,85.5,15389.0,72.2591,72.2676,72.2338,72.2507,15389.0
2019-05-09 12:05:00,85.51,85.58,85.48,85.57,22747.0,72.2591,72.3183,72.2338,72.3099,22747.0
2019-05-09 12:10:00,85.58,85.69,85.58,85.63,11682.0,72.3183,72.4113,72.3183,72.3606,11682.0
2019-05-09 12:15:00,85.61,85.73,85.6,85.67,15531.0,72.3437,72.4451,72.3352,72.3944,15531.0
2019-05-09 12:20:00,85.67,85.67,85.59,85.62,14645.0,72.3944,72.3944,72.3268,72.3521,14645.0
2019-05-09 12:25:00,85.63,85.79,85.62,85.76,112791.0,72.3606,72.4958,72.3521,72.4704,112791.0
2019-05-09 12:30:00,85.77,85.84,85.76,85.81,91740.0,72.4789,72.538,72.4704,72.5127,91740.0
2019-05-09 12:35:00,85.82,85.93,85.81,85.85,68772.0,72.5211,72.6141,72.5127,72.5465,68772.0
2019-05-09 12:40:00,85.86,85.99,85.8,85.84,58276.0,72.5549,72.6648,72.5042,72.538,58276.0
2019-05-09 12:45:00,85.82,85.89,85.76,85.86,33829.0,72.5211,72.5803,72.4704,72.5549,33829.0
2019-05-09 12:50:00,85.85,85.99,85.85,85.98,26379.0,72.5465,72.6648,72.5465,72.6563,26379.0
2019-05-09 12:55:00,85.98,86.0,85.89,85.9,19911.0,72.6563,72.6732,72.5803,72.5887,19911.0
2019-05-09 13:00:00,85.9,86.0,85.9,85.99,15807.0,72.5887,72.6732,72.5887,72.6648,15807.0
2019-05-09 13:05:00,85.98,86.0,85.86,85.88,19836.0,72.6563,72.6732,72.5549,72.5718,19836.0
2019-05-09 13:10:00,85.87,85.99,85.83,85.99,18878.0,72.5634,72.6648,72.5296,72.6648,18878.0
2019-05-09 13:15:00,86.0,86.03,85.88,85.9,25620.0,72.6732,72.6986,72.5718,72.5887,25620.0
2019-05-09 13:20:00,85.89,85.92,85.85,85.92,21647.0,72.5803,72.6056,72.5465,72.6056,21647.0
2019-05-09 13:25:00,85.92,86.0,85.91,85.94,29327.0,72.6056,72.6732,72.5972,72.6225,29327.0
2019-05-09 13:30:00,85.94,85.95,85.86,85.92,13330.0,72.6225,72.631,72.5549,72.6056,13330.0
2019-05-09 13:35:00,85.91,85.96,85.88,85.95,15441.0,72.5972,72.6394,72.5718,72.631,15441.0
2019-05-09 13:40:00,85.94,85.95,85.89,85.9,13807.0,72.6225,72.631,72.5803,72.5887,13807.0
2019-05-09 13:45:00,85.91,86.03,85.9,86.01,29209.0,72.5972,72.6986,72.5887,72.6817,29209.0
2019-05-09 13:50:00,86.02,86.02,85.8,85.81,47009.0,72.6901,72.6901,72.5042,72.5127,47009.0
2019-05-09 13:55:00,85.8,85.85,85.79,85.83,60525.0,72.5042,72.5465,72.4958,72.5296,60525.0
2019-05-09 14:00:00,85.83,85.93,85.83,85.88,39797.0,72.5296,72.6141,72.5296,72.5718,39797.0
2019-05-09 14:05:00,85.89,85.94,85.86,85.91,13110.0,72.5803,72.6225,72.5549,72.5972,13110.0
2019-05-09 14:10:00,85.9,85.95,85.86,85.95,25194.0,72.5887,72.631,72.5549,72.631,25194.0
2019-05-09 14:15:00,85.96,86.02,85.95,85.96,17093.0,72.6394,72.6901,72.631,72.6394,17093.0
2019-05-09 14:20:00,85.96,86.03,85.91,85.91,23361.0,72.6394,72.6986,72.5972,72.5972,23361.0
2019-05-09 14:25:00,85.93,85.99,85.89,85.99,13922.0,72.6141,72.6648,72.5803,72.6648,13922.0
2019-05-09 14:30:00,85.99,86.08,85.99,86.06,22772.0,72.6648,72.7408,72.6648,72.7239,22772.0
2019-05-09 14:35:00,86.06,86.12,85.97,85.99,50295.0,72.7239,72.7746,72.6479,72.6648,50295.0
2019-05-09 14:40:00,85.99,86.07,85.99,86.02,34219.0,72.6648,72.7324,72.6648,72.6901,34219.0
2019-05-09 14:45:00,86.03,86.03,85.89,85.9,38951.0,72.6986,72.6986,72.5803,72.5887,38951.0
2019-05-09 14:50:00,85.9,85.95,85.89,85.92,49214.0,72.5887,72.631,72.5803,72.6056,49214.0
2019-05-09 14:55:00,85.92,85.92,85.78,85.81,54789.0,72.6056,72.6056,72.4873,72.5127,54789.0
2019-05-09 15:00:00,85.81,85.86,85.73,85.78,57965.0,72.5127,72.5549,72.4451,72.4873,57965.0
2019-05-09 15:05:00,85.79,85.8,85.72,85.73,209603.0,72.4958,72.5042,72.4366,72.4451,209603.0
2019-05-09 15:10:00,85.73,85.8,85.72,85.76,110989.0,72.4451,72.5042,72.4366,72.4704,110989.0
2019-05-09 15:15:00,85.77,85.87,85.73,85.85,66893.0,72.4789,72.5634,72.4451,72.5465,66893.0
2019-05-09 15:20:00,85.85,85.9,85.79,85.85,85473.0,72.5465,72.5887,72.4958,72.5465,85473.0
2019-05-09 15:25:00,85.86,86.05,85.86,86.02,71739.0,72.5549,72.7155,72.5549,72.6901,71739.0
2019-05-09 15:30:00,86.03,86.14,86.01,86.07,80531.0,72.6986,72.7915,72.6817,72.7324,80531.0
2019-05-09 15:35:00,86.07,86.1,86.01,86.08,30357.0,72.7324,72.7577,72.6817,72.7408,30357.0
2019-05-09 15:40:00,86.08,86.08,86.02,86.04,50480.0,72.7408,72.7408,72.6901,72.707,50480.0
2019-05-09 15:45:00,86.04,86.1,85.92,85.92,106997.0,72.707,72.7577,72.6056,72.6056,106997.0
2019-05-09 15:50:00,85.91,86.08,85.89,86.07,213374.0,72.5972,72.7408,72.5803,72.7324,213374.0
2019-05-09 15:55:00,86.07,86.09,85.98,86.01,934852.0,72.7324,72.7493,72.6563,72.6817,934852.0
2019-05-10 09:30:00,85.86,86.17,85.67,86.02,39465.0,72.5549,72.8169,72.3944,72.6901,39465.0
2019-05-10 09:35:00,86.03,86.23,85.99,86.23,28365.0,72.6986,72.8676,72.6648,72.8676,28365.0
2019-05-10 09:40:00,86.23,86.33,86.2,86.26,34222.0,72.8676,72.9521,72.8422,72.8929,34222.0
2019-05-10 09:45:00,86.28,86.29,86.08,86.11,59529.0,72.9098,72.9183,72.7408,72.7662,59529.0
2019-05-10 09:50:00,86.12,86.2,86.1,86.16,46584.0,72.7746,72.8422,72.7577,72.8084,46584.0
2019-05-10 09:55:00,86.15,86.32,86.11,86.32,23947.0,72.8,72.9436,72.7662,72.9436,23947.0
2019-05-10 10:00:00,86.32,86.34,86.2,86.22,30002.0,72.9436,72.9605,72.8422,72.8591,30002.0
2019-05-10 10:05:00,86.21,86.32,86.16,86.27,15229.0,72.8507,72.9436,72.8084,72.9014,15229.0
2019-05-10 10:10:00,86.29,86.29,86.06,86.06,26837.0,72.9183,72.9183,72.7239,72.7239,26837.0
2019-05-10 10:15:00,86.06,86.17,85.97,86.16,24558.0,72.7239,72.8169,72.6479,72.8084,24558.0
2019-05-10 10:20:00,86.15,86.15,86.03,86.08,21947.0,72.8,72.8,72.6986,72.7408,21947.0
2019-05-10 10:25:00,86.07,86.1,85.98,85.98,14205.0,72.7324,72.7577,72.6563,72.6563,14205.0
2019-05-10 10:30:00,85.98,86.06,85.96,86.01,29242.0,72.6563,72.7239,72.6394,72.6817,29242.0
2019-05-10 10:35:00,86.01,86.06,85.95,86.02,34738.0,72.6817,72.7239,72.631,72.6901,34738.0
2019-05-10 10:40:00,86.02,86.03,85.81,85.88,63161.0,72.6901,72.6986,72.5127,72.5718,63161.0
2019-05-10 10:45:00,85.87,85.99,85.84,85.9,27840.0,72.5634,72.6648,72.538,72.5887,27840.0
2019-05-10 10:50:00,85.91,85.98,85.9,85.95,45405.0,72.5972,72.6563,72.5887,72.631,45405.0
2019-05-10 10:55:00,85.95,85.99,85.88,85.91,83598.0,72.631,72.6648,72.5718,72.5972,83598.0
2019-05-10 11:00:00,85.91,85.94,85.78,85.84,102714.0,72.5972,72.6225,72.4873,72.538,102714.0
2019-05-10 11:05:00,85.84,85.93,85.84,85.86,29217.0,72.538,72.6141,72.538,72.5549,29217.0
2019-05-10 11:10:00,85.89,85.94,85.84,85.9,14038.0,72.5803,72.6225,72.538,72.5887,14038.0
2019-05-10 11:15:00,85.87,85.9,85.83,85.89,47229.0,72.5634,72.5887,72.5296,72.5803,47229.0
2019-05-10 11:20:00,85.89,85.98,85.87,85.96,26949.0,72.5803,72.6563,72.5634,72.6394,26949.0
2019-05-10 11:25:00,85.95,85.96,85.84,85.84,34808.0,72.631,72.6394,72.538,72.538,34808.0
2019-05-10 11:30:00,85.84,85.86,85.76,85.84,32829.0,72.538,72.5549,72.4704,72.538,32829.0
2019-05-10 11:35:00,85.84,86.02,85.82,85.95,28083.0,72.538,72.6901,72.5211,72.631,28083.0
2019-05-10 11:40:00,85.94,85.94,85.8,85.91,32468.0,72.6225,72.6225,72.5042,72.5972,32468.0
2019-05-10 11:45:00,85.89,85.91,85.85,85.89,15532.0,72.5803,72.5972,72.5465,72.5803,15532.0
2019-05-10 11:50:00,85.87,85.95,85.83,85.92,23547.0,72.5634,72.631,72.5296,72.6056,23547.0
2019-05-10 11:55:00,85.92,86.08,85.88,86.06,41232.0,72.6056,72.7408,72.5718,72.7239,41232.0
2019-05-10 12:00:00,86.05,86.16,86.05,86.12,20932.0,72.7155,72.8084,72.7155,72.7746,20932.0
2019-05-10 12:05:00,86.12,86.13,86.02,86.04,23534.0,72.7746,72.7831,72.6901,72.707,23534.0
2019-05-10 12:10:00,86.04,86.13,86.01,86.08,152871.0,72.707,72.7831,72.6817,72.7408,152871.0
2019-05-10 12:15:00,86.08,86.21,86.06,86.19,42485.0,72.7408,72.8507,72.7239,72.8338,42485.0
2019-05-10 12:20:00,86.2,86.24,86.13,86.19,26575.0,72.8422,72.876,72.7831,72.8338,26575.0
2019-05-10 12:25:00,86.19,86.41,86.19,86.4,73187.0,72.8338,73.0197,72.8338,73.0112,73187.0
2019-05-10 12:30:00,86.4,86.57,86.36,86.52,100133.0,73.0112,73.1549,72.9774,73.1126,100133.0
2019-05-10 12:35:00,86.52,86.52,86.34,86.34,14555.0,73.1126,73.1126,72.9605,72.9605,14555.0
2019-05-10 12:40:00,86.35,86.39,86.32,86.38,9700.0,72.969,73.0028,72.9436,72.9943,9700.0
2019-05-10 12:45:00,86.37,86.42,86.32,86.41,20807.0,72.9859,73.0281,72.9436,73.0197,20807.0
2019-05-10 12:50:00,86.41,86.44,86.37,86.43,24758.0,73.0197,73.045,72.9859,73.0366,24758.0
2019-05-10 12:55:00,86.42,86.44,86.37,86.37,8834.0,73.0281,73.045,72.9859,72.9859,8834.0
2019-05-10 13:00:00,86.37,86.51,86.35,86.49,10466.0,72.9859,73.1042,72.969,73.0873,10466.0
2019-05-10 13:05:00,86.48,86.5,86.42,86.44,17484.0,73.0788,73.0957,73.0281,73.045,17484.0
2019-05-10 13:10:00,86.44,86.51,86.4,86.49,19699.0,73.045,73.1042,73.0112,73.0873,19699.0
2019-05-10 13:15:00,86.49,86.62,86.47,86.61,61722.0,73.0873,73.1971,73.0704,73.1887,61722.0
2019-05-10 13:20:00,86.62,86.67,86.51,86.51,24840.0,73.1971,73.2394,73.1042,73.1042,24840.0
2019-05-10 13:25:00,86.5,86.55,86.42,86.44,15755.0,73.0957,73.138,73.0281,73.045,15755.0
2019-05-10 13:30:00,86.45,86.5,86.43,86.48,24827.0,73.0535,73.0957,73.0366,73.0788,24827.0
2019-05-10 13:35:00,86.48,86.49,86.4,86.41,58224.0,73.0788,73.0873,73.0112,73.0197,58224.0
2019-05-10 13:40:00,86.42,86.47,86.37,86.39,53121.0,73.0281,73.0704,72.9859,73.0028,53121.0
2019-05-10 13:45:00,86.39,86.59,86.38,86.58,46674.0,73.0028,73.1718,72.9943,73.1633,46674.0
2019-05-10 13:50:00,86.58,86.58,86.54,86.56,23822.0,73.1633,73.1633,73.1295,73.1464,23822.0
2019-05-10 13:55:00,86.56,86.57,86.51,86.53,20103.0,73.1464,73.1549,73.1042,73.1211,20103.0
2019-05-10 14:00:00,86.54,86.64,86.53,86.64,34012.0,73.1295,73.214,73.1211,73.214,34012.0
2019-05-10 14:05:00,86.64,86.68,86.62,86.66,38498.0,73.214,73.2478,73.1971,73.2309,38498.0
2019-05-10 14:10:00,86.66,86.66,86.58,86.6,21933.0,73.2309,73.2309,73.1633,73.1802,21933.0
2019-05-10 14:15:00,86.59,86.59,86.49,86.5,20324.0,73.1718,73.1718,73.0873,73.0957,20324.0
2019-05-10 14:20:00,86.51,86.61,86.51,86.6,14481.0,73.1042,73.1887,73.1042,73.1802,14481.0
2019-05-10 14:25:00,86.59,86.61,86.56,86.59,23375.0,73.1718,73.1887,73.1464,73.1718,23375.0
2019-05-10 14:30:00,86.6,86.63,86.55,86.58,19647.0,73.1802,73.2056,73.138,73.1633,19647.0
2019-05-10 14:35:00,86.57,86.62,86.53,86.6,18183.0,73.1549,73.1971,73.1211,73.1802,18183.0
2019-05-10 14:40:00,86.61,86.63,86.55,86.55,23710.0,73.1887,73.2056,73.138,73.138,23710.0
2019-05-10 14:45:00,86.55,86.63,86.54,86.63,10561.0,73.138,73.2056,73.1295,73.2056,10561.0
2019-05-10 14:50:00,86.62,86.71,86.61,86.7,18542.0,73.1971,73.2732,73.1887,73.2647,18542.0
2019-05-10 14:55:00,86.71,86.73,86.65,86.69,17610.0,73.2732,73.2901,73.2225,73.2563,17610.0
2019-05-10 15:00:00,86.71,86.85,86.71,86.83,28140.0,73.2732,73.3915,73.2732,73.3746,28140.0
2019-05-10 15:05:00,86.82,86.86,86.78,86.86,34447.0,73.3661,73.3999,73.3323,73.3999,34447.0
2019-05-10 15:10:00,86.86,86.93,86.82,86.93,40083.0,73.3999,73.4591,73.3661,73.4591,40083.0
2019-05-10 15:15:00,86.93,87.08,86.88,87.05,61931.0,73.4591,73.5859,73.4168,73.5605,61931.0
2019-05-10 15:20:00,87.06,87.11,87.0,87.07,141399.0,73.569,73.6112,73.5183,73.5774,141399.0
2019-05-10 15:25:00,87.07,87.14,87.04,87.05,86314.0,73.5774,73.6366,73.5521,73.5605,86314.0
2019-05-10 15:30:00,87.05,87.07,86.81,86.86,169015.0,73.5605,73.5774,73.3577,73.3999,169015.0
2019-05-10 15:35:00,86.84,86.85,86.74,86.77,99263.0,73.383,73.3915,73.2985,73.3239,99263.0
2019-05-10 15:40:00,86.76,86.78,86.7,86.75,129342.0,73.3154,73.3323,73.2647,73.307,129342.0
2019-05-10 15:45:00,86.76,86.86,86.73,86.73,261118.0,73.3154,73.3999,73.2901,73.2901,261118.0
2019-05-10 15:50:00,86.73,86.78,86.69,86.73,335951.0,73.2901,73.3323,73.2563,73.2901,335951.0
2019-05-10 15:55:00,86.74,86.95,86.72,86.93,473592.0,73.2985,73.476,73.2816,73.4591,473592.0
2019-05-13 09:30:00,86.21,86.74,86.21,86.66,396733.0,72.8507,73.2985,72.8507,73.2309,396733.0
2019-05-13 09:35:00,86.66,86.84,86.39,86.57,220262.0,73.2309,73.383,73.0028,73.1549,220262.0
2019-05-13 09:40:00,86.57,86.65,86.43,86.46,107961.0,73.1549,73.2225,73.0366,73.0619,107961.0
2019-05-13 09:45:00,86.46,86.67,86.45,86.53,78566.0,73.0619,73.2394,73.0535,73.1211,78566.0
2019-05-13 09:50:00,86.53,86.6,86.44,86.53,103238.0,73.1211,73.1802,73.045,73.1211,103238.0
2019-05-13 09:55:00,86.52,86.53,86.27,86.33,68940.0,73.1126,73.1211,72.9014,72.9521,68940.0
2019-05-13 10:00:00,86.31,86.35,86.14,86.16,82603.0,72.9352,72.969,72.7915,72.8084,82603.0
2019-05-13 10:05:00,86.16,86.4,86.13,86.4,45910.0,72.8084,73.0112,72.7831,73.0112,45910.0
2019-05-13 10:10:00,86.4,86.47,86.32,86.38,36491.0,73.0112,73.0704,72.9436,72.9943,36491.0
2019-05-13 10:15:00,86.36,86.44,86.25,86.43,27162.0,72.9774,73.045,72.8845,73.0366,27162.0
2019-05-13 10:20:00,86.43,86.45,86.32,86.36,24619.0,73.0366,73.0535,72.9436,72.9774,24619.0
2019-05-13 10:25:00,86.36,86.45,86.35,86.45,26441.0,72.9774,73.0535,72.969,73.0535,26441.0
2019-05-13 10:30:00,86.44,86.51,86.36,86.49,70670.0,73.045,73.1042,72.9774,73.0873,70670.0
2019-05-13 10:35:00,86.51,86.58,86.36,86.42,94149.0,73.1042,73.1633,72.9774,73.0281,94149.0
2019-05-13 10:40:00,86.43,86.54,86.42,86.48,35556.0,73.0366,73.1295,73.0281,73.0788,35556.0
2019-05-13 10:45:00,86.47,86.52,86.4,86.41,21844.0,73.0704,73.1126,73.0112,73.0197,21844.0
2019-05-13 10:50:00,86.39,86.47,86.38,86.41,27859.0,73.0028,73.0704,72.9943,73.0197,27859.0
2019-05-13 10:55:00,86.42,86.46,86.4,86.46,35813.0,73.0281,73.0619,73.0112,73.0619,35813.0
2019-05-13 11:00:00,86.46,86.55,86.46,86.54,25057.0,73.0619,73.138,73.0619,73.1295,25057.0
2019-05-13 11:05:00,86.55,86.69,86.54,86.62,58958.0,73.138,73.2563,73.1295,73.1971,58958.0
2019-05-13 11:10:00,86.62,86.71,86.59,86.61,84144.0,73.1971,73.2732,73.1718,73.1887,84144.0
2019-05-13 11:15:00,86.6,86.62,86.49,86.54,57375.0,73.1802,73.1971,73.0873,73.1295,57375.0
2019-05-13 11:20:00,86.54,86.59,86.51,86.55,115058.0,73.1295,73.1718,73.1042,73.138,115058.0
2019-05-13 11:25:00,86.55,86.56,86.49,86.52,32475.0,73.138,73.1464,73.0873,73.1126,32475.0
2019-05-13 11:30:00,86.52,86.58,86.48,86.58,112574.0,73.1126,73.1633,73.0788,73.1633,112574.0
2019-05-13 11:35:00,86.58,86.65,86.58,86.6,36874.0,73.1633,73.2225,73.1633,73.1802,36874.0
2019-05-13 11:40:00,86.59,86.64,86.55,86.61,23678.0,73.1718,73.214,73.138,73.1887,23678.0
2019-05-13 11:45:00,86.62,86.67,86.61,86.63,27672.0,73.1971,73.2394,73.1887,73.2056,27672.0
2019-05-13 11:50:00,86.62,86.65,86.57,86.59,17205.0,73.1971,73.2225,73.1549,73.1718,17205.0
2019-05-13 11:55:00,86.58,86.7,86.58,86.65,28019.0,73.1633,73.2647,73.1633,73.2225,28019.0
2019-05-13 12:00:00,86.65,86.65,86.53,86.56,21971.0,73.2225,73.2225,73.1211,73.1464,21971.0
2019-05-13 12:05:00,86.56,86.59,86.5,86.52,15776.0,73.1464,73.1718,73.0957,73.1126,15776.0
2019-05-13 12:10:00,86.52,86.59,86.52,86.58,10703.0,73.1126,73.1718,73.1126,73.1633,10703.0
2019-05-13 12:15:00,86.58,86.62,86.53,86.62,12957.0,73.1633,73.1971,73.1211,73.1971,12957.0
2019-05-13 12:20:00,86.61,86.63,86.53,86.55,14949.0,73.1887,73.2056,73.1211,73.138,14949.0
2019-05-13 12:25:00,86.54,86.55,86.4,86.43,26904.0,73.1295,73.138,73.0112,73.0366,26904.0
2019-05-13 12:30:00,86.43,86.44,86.4,86.41,41307.0,73.0366,73.045,73.0112,73.0197,41307.0
2019-05-13 12:35:00,86.4,86.53,86.4,86.51,26120.0,73.0112,73.1211,73.0112,73.1042,26120.0
2019-05-13 12:40:00,86.51,86.51,86.45,86.47,22462.0,73.1042,73.1042,73.0535,73.0704,22462.0
2019-05-13 12:45:00,86.46,86.61,86.45,86.61,15648.0,73.0619,73.1887,73.0535,73.1887,15648.0
2019-05-13 12:50:00,86.61,86.61,86.5,86.5,23725.0,73.1887,73.1887,73.0957,73.0957,23725.0
2019-05-13 12:55:00,86.49,86.51,86.41,86.43,35104.0,73.0873,73.1042,73.0197,73.0366,35104.0
2019-05-13 13:00:00,86.42,86.47,86.4,86.45,20767.0,73.0281,73.0704,73.0112,73.0535,20767.0
2019-05-13 13:05:00,86.44,86.45,86.41,86.44,24702.0,73.045,73.0535,73.0197,73.045,24702.0
2019-05-13 13:10:00,86.44,86.44,86.39,86.43,72425.0,73.045,73.045,73.0028,73.0366,72425.0
2019-05-13 13:15:00,86.43,86.45,86.38,86.39,69756.0,73.0366,73.0535,72.9943,73.0028,69756.0
2019-05-13 13:20:00,86.39,86.5,86.38,86.49,8725.0,73.0028,73.0957,72.9943,73.0873,8725.0
2019-05-13 13:25:00,86.48,86.53,86.47,86.5,31645.0,73.0788,73.1211,73.0704,73.0957,31645.0
2019-05-13 13:30:00,86.49,86.56,86.49,86.52,22533.0,73.0873,73.1464,73.0873,73.1126,22533.0
2019-05-13 13:35:00,86.52,86.63,86.51,86.57,27261.0,73.1126,73.2056,73.1042,73.1549,27261.0
2019-05-13 13:40:00,86.57,86.6,86.53,86.53,31792.0,73.1549,73.1802,73.1211,73.1211,31792.0
2019-05-13 13:45:00,86.52,86.59,86.49,86.54,21482.0,73.1126,73.1718,73.0873,73.1295,21482.0
2019-05-13 13:50:00,86.56,86.61,86.53,86.61,8576.0,73.1464,73.1887,73.1211,73.1887,8576.0
2019-05-13 13:55:00,86.61,86.65,86.58,86.64,9000.0,73.1887,73.2225,73.1633,73.214,9000.0
2019-05-13 14:00:00,86.63,86.69,86.61,86.69,32147.0,73.2056,73.2563,73.1887,73.2563,32147.0
2019-05-13 14:05:00,86.69,86.76,86.67,86.69,61084.0,73.2563,73.3154,73.2394,73.2563,61084.0
2019-05-13 14:10:00,86.68,86.7,86.63,86.63,15313.0,73.2478,73.2647,73.2056,73.2056,15313.0
2019-05-13 14:15:00,86.61,86.67,86.61,86.66,43762.0,73.1887,73.2394,73.1887,73.2309,43762.0
2019-05-13 14:20:00,86.67,86.77,86.67,86.77,86528.0,73.2394,73.3239,73.2394,73.3239,86528.0
2019-05-13 14:25:00,86.78,86.91,86.77,86.79,98830.0,73.3323,73.4422,73.3239,73.3408,98830.0
2019-05-13 14:30:00,86.81,86.82,86.74,86.77,29957.0,73.3577,73.3661,73.2985,73.3239,29957.0
2019-05-13 14:35:00,86.76,86.79,86.72,86.77,44877.0,73.3154,73.3408,73.2816,73.3239,44877.0
2019-05-13 14:40:00,86.77,86.78,86.61,86.64,63708.0,73.3239,73.3323,73.1887,73.214,63708.0
2019-05-13 14:45:00,86.64,86.77,86.64,86.77,43582.0,73.214,73.3239,73.214,73.3239,43582.0
2019-05-13 14:50:00,86.78,86.86,86.78,86.82,23408.0,73.3323,73.3999,73.3323,73.3661,23408.0
2019-05-13 14:55:00,86.81,86.86,86.77,86.77,29407.0,73.3577,73.3999,73.3239,73.3239,29407.0
2019-05-13 15:00:00,86.77,86.84,86.73,86.74,19568.0,73.3239,73.383,73.2901,73.2985,19568.0
2019-05-13 15:05:00,86.74,86.86,86.69,86.77,17624.0,73.2985,73.3999,73.2563,73.3239,17624.0
2019-05-13 15:10:00,86.77,86.81,86.76,86.77,18353.0,73.3239,73.3577,73.3154,73.3239,18353.0
2019-05-13 15:15:00,86.75,86.76,86.69,86.69,50916.0,73.307,73.3154,73.2563,73.2563,50916.0
2019-05-13 15:20:00,86.69,86.7,86.63,86.63,36191.0,73.2563,73.2647,73.2056,73.2056,36191.0
2019-05-13 15:25:00,86.64,86.71,86.59,86.69,62219.0,73.214,73.2732,73.1718,73.2563,62219.0
2019-05-13 15:30:00,86.68,86.69,86.57,86.67,73618.0,73.2478,73.2563,73.1549,73.2394,73618.0
2019-05-13 15:35:00,86.66,86.68,86.61,86.65,35548.0,73.2309,73.2478,73.1887,73.2225,35548.0
2019-05-13 15:40:00,86.66,86.74,86.63,86.68,54638.0,73.2309,73.2985,73.2056,73.2478,54638.0
2019-05-13 15:45:00,86.68,86.86,86.68,86.81,90402.0,73.2478,73.3999,73.2478,73.3577,90402.0
2019-05-13 15:50:00,86.81,86.86,86.72,86.86,236997.0,73.3577,73.3999,73.2816,73.3999,236997.0
2019-05-13 15:55:00,86.84,86.96,86.81,86.83,534962.0,73.383,73.4845,73.3577,73.3746,534962.0
2019-05-14 09:30:00,87.0,87.03,86.83,87.02,37633.0,73.5183,73.5436,73.3746,73.5352,37633.0
2019-05-14 09:35:00,87.03,87.19,87.02,87.15,36327.0,73.5436,73.6788,73.5352,73.645,36327.0
2019-05-14 09:40:00,87.15,87.28,87.14,87.16,26690.0,73.645,73.7549,73.6366,73.6535,26690.0
2019-05-14 09:45:00,87.17,87.19,86.95,86.96,99741.0,73.6619,73.6788,73.476,73.4845,99741.0
2019-05-14 09:50:00,86.97,87.17,86.96,87.09,67320.0,73.4929,73.6619,73.4845,73.5943,67320.0
2019-05-14 09:55:00,87.12,87.17,86.97,87.0,58860.0,73.6197,73.6619,73.4929,73.5183,58860.0
2019-05-14 10:00:00,86.99,87.03,86.85,86.87,42352.0,73.5098,73.5436,73.3915,73.4084,42352.0
2019-05-14 10:05:00,86.89,86.92,86.83,86.91,24066.0,73.4253,73.4507,73.3746,73.4422,24066.0
2019-05-14 10:10:00,86.92,86.98,86.86,86.97,18416.0,73.4507,73.5014,73.3999,73.4929,18416.0
2019-05-14 10:15:00,86.96,87.01,86.92,86.97,49775.0,73.4845,73.5267,73.4507,73.4929,49775.0
2019-05-14 10:20:00,86.98,87.18,86.96,87.18,61881.0,73.5014,73.6704,73.4845,73.6704,61881.0
2019-05-14 10:25:00,87.19,87.41,87.19,87.38,150498.0,73.6788,73.8647,73.6788,73.8394,150498.0
2019-05-14 10:30:00,87.38,87.44,87.25,87.3,103359.0,73.8394,73.8901,73.7295,73.7718,103359.0
2019-05-14 10:35:00,87.3,87.33,87.26,87.28,36800.0,73.7718,73.7971,73.738,73.7549,36800.0
2019-05-14 10:40:00,87.28,87.38,87.26,87.36,56987.0,73.7549,73.8394,73.738,73.8225,56987.0
2019-05-14 10:45:00,87.37,87.38,87.25,87.25,56590.0,73.8309,73.8394,73.7295,73.7295,56590.0
2019-05-14 10:50:00,87.26,87.27,87.14,87.21,19988.0,73.738,73.7464,73.6366,73.6957,19988.0
2019-05-14 10:55:00,87.24,87.29,87.2,87.29,13575.0,73.7211,73.7633,73.6873,73.7633,13575.0
2019-05-14 11:00:00,87.3,87.36,87.25,87.28,16069.0,73.7718,73.8225,73.7295,73.7549,16069.0
2019-05-14 11:05:00,87.27,87.29,87.2,87.29,30336.0,73.7464,73.7633,73.6873,73.7633,30336.0
2019-05-14 11:10:00,87.3,87.42,87.29,87.42,54399.0,73.7718,73.8732,73.7633,73.8732,54399.0
2019-05-14 11:15:00,87.42,87.44,87.28,87.29,35930.0,73.8732,73.8901,73.7549,73.7633,35930.0
2019-05-14 11:20:00,87.28,87.32,87.22,87.31,37245.0,73.7549,73.7887,73.7042,73.7802,37245.0
2019-05-14 11:25:00,87.3,87.33,87.21,87.21,14018.0,73.7718,73.7971,73.6957,73.6957,14018.0
2019-05-14 11:30:00,87.2,87.21,87.17,87.2,14000.0,73.6873,73.6957,73.6619,73.6873,14000.0
2019-05-14 11:35:00,87.21,87.34,87.2,87.32,22860.0,73.6957,73.8056,73.6873,73.7887,22860.0
2019-05-14 11:40:00,87.31,87.34,87.24,87.29,21192.0,73.7802,73.8056,73.7211,73.7633,21192.0
2019-05-14 11:45:00,87.29,87.31,87.25,87.29,14889.0,73.7633,73.7802,73.7295,73.7633,14889.0
2019-05-14 11:50:00,87.3,87.31,87.23,87.25,19457.0,73.7718,73.7802,73.7126,73.7295,19457.0
2019-05-14 11:55:00,87.26,87.4,87.24,87.37,37884.0,73.738,73.8563,73.7211,73.8309,37884.0
2019-05-14 12:00:00,87.37,87.38,87.27,87.27,25455.0,73.8309,73.8394,73.7464,73.7464,25455.0
2019-05-14 12:05:00,87.29,87.3,87.2,87.26,14641.0,73.7633,73.7718,73.6873,73.738,14641.0
2019-05-14 12:10:00,87.27,87.35,87.25,87.31,29088.0,73.7464,73.814,73.7295,73.7802,29088.0
2019-05-14 12:15:00,87.33,87.33,87.26,87.27,19786.0,73.7971,73.7971,73.738,73.7464,19786.0
2019-05-14 12:20:00,87.28,87.33,87.27,87.31,8535.0,73.7549,73.7971,73.7464,73.7802,8535.0
2019-05-14 12:25:00,87.3,87.31,87.25,87.27,11930.0,73.7718,73.7802,73.7295,73.7464,11930.0
2019-05-14 12:30:00,87.27,87.27,87.17,87.22,14850.0,73.7464,73.7464,73.6619,73.7042,14850.0
2019-05-14 12:35:00,87.23,87.24,87.17,87.18,12343.0,73.7126,73.7211,73.6619,73.6704,12343.0
2019-05-14 12:40:00,87.17,87.2,87.15,87.17,13974.0,73.6619,73.6873,73.645,73.6619,13974.0
2019-05-14 12:45:00,87.17,87.21,87.14,87.17,17073.0,73.6619,73.6957,73.6366,73.6619,17073.0
2019-05-14 12:50:00,87.17,87.2,87.14,87.15,22186.0,73.6619,73.6873,73.6366,73.645,22186.0
2019-05-14 12:55:00,87.16,87.23,87.16,87.18,17249.0,73.6535,73.7126,73.6535,73.6704,17249.0
2019-05-14 13:00:00,87.17,87.18,87.11,87.16,49818.0,73.6619,73.6704,73.6112,73.6535,49818.0
2019-05-14 13:05:00,87.17,87.17,87.09,87.1,24290.0,73.6619,73.6619,73.5943,73.6028,24290.0
2019-05-14 13:10:00,87.11,87.19,87.11,87.17,20175.0,73.6112,73.6788,73.6112,73.6619,20175.0
2019-05-14 13:15:00,87.17,87.19,87.11,87.12,60009.0,73.6619,73.6788,73.6112,73.6197,60009.0
2019-05-14 13:20:00,87.11,87.23,87.09,87.22,24356.0,73.6112,73.7126,73.5943,73.7042,24356.0
2019-05-14 13:25:00,87.22,87.25,87.19,87.23,25295.0,73.7042,73.7295,73.6788,73.7126,25295.0
2019-05-14 13:30:00,87.23,87.26,87.22,87.25,18571.0,73.7126,73.738,73.7042,73.7295,18571.0
2019-05-14 13:35:00,87.25,87.3,87.25,87.28,16436.0,73.7295,73.7718,73.7295,73.7549,16436.0
2019-05-14 13:40:00,87.28,87.36,87.28,87.34,15720.0,73.7549,73.8225,73.7549,73.8056,15720.0
2019-05-14 13:45:00,87.34,87.37,87.33,87.34,15825.0,73.8056,73.8309,73.7971,73.8056,15825.0
2019-05-14 13:50:00,87.34,87.35,87.29,87.31,78905.0,73.8056,73.814,73.7633,73.7802,78905.0
2019-05-14 13:55:00,87.31,87.32,87.28,87.3,11831.0,73.7802,73.7887,73.7549,73.7718,11831.0
2019-05-14 14:00:00,87.3,87.34,87.25,87.26,30673.0,73.7718,73.8056,73.7295,73.738,30673.0
2019-05-14 14:05:00,87.26,87.3,87.2,87.29,29357.0,73.738,73.7718,73.6873,73.7633,29357.0
2019-05-14 14:10:00,87.29,87.31,87.24,87.28,19724.0,73.7633,73.7802,73.7211,73.7549,19724.0
2019-05-14 14:15:00,87.28,87.34,87.28,87.31,16149.0,73.7549,73.8056,73.7549,73.7802,16149.0
2019-05-14 14:20:00,87.32,87.38,87.3,87.34,32882.0,73.7887,73.8394,73.7718,73.8056,32882.0
2019-05-14 14:25:00,87.34,87.38,87.33,87.34,17892.0,73.8056,73.8394,73.7971,73.8056,17892.0
2019-05-14 14:30:00,87.34,87.35,87.28,87.32,13854.0,73.8056,73.814,73.7549,73.7887,13854.0
2019-05-14 14:35:00,87.32,87.34,87.29,87.33,11686.0,73.7887,73.8056,73.7633,73.7971,11686.0
2019-05-14 14:40:00,87.34,87.38,87.32,87.36,12636.0,73.8056,73.8394,73.7887,73.8225,12636.0
2019-05-14 14:45:00,87.35,87.35,87.23,87.27,16401.0,73.814,73.814,73.7126,73.7464,16401.0
2019-05-14 14:50:00,87.28,87.29,87.21,87.24,11628.0,73.7549,73.7633,73.6957,73.7211,11628.0
2019-05-14 14:55:00,87.25,87.29,87.24,87.27,14282.0,73.7295,73.7633,73.7211,73.7464,14282.0
2019-05-14 15:00:00,87.26,87.31,87.2,87.3,26547.0,73.738,73.7802,73.6873,73.7718,26547.0
2019-05-14 15:05:00,87.3,87.33,87.26,87.33,16963.0,73.7718,73.7971,73.738,73.7971,16963.0
2019-05-14 15:10:00,87.33,87.33,87.27,87.29,15751.0,73.7971,73.7971,73.7464,73.7633,15751.0
2019-05-14 15:15:00,87.29,87.3,87.24,87.27,16879.0,73.7633,73.7718,73.7211,73.7464,16879.0
2019-05-14 15:20:00,87.27,87.3,87.21,87.23,21501.0,73.7464,73.7718,73.6957,73.7126,21501.0
2019-05-14 15:25:00,87.23,87.31,87.23,87.27,44285.0,73.7126,73.7802,73.7126,73.7464,44285.0
2019-05-14 15:30:00,87.26,87.26,87.05,87.06,48097.0,73.738,73.738,73.5605,73.569,48097.0
2019-05-14 15:35:00,87.07,87.14,87.02,87.13,50054.0,73.5774,73.6366,73.5352,73.6281,50054.0
2019-05-14 15:40:00,87.14,87.24,87.12,87.19,68492.0,73.6366,73.7211,73.6197,73.6788,68492.0
2019-05-14 15:45:00,87.19,87.19,87.08,87.17,104692.0,73.6788,73.6788,73.5859,73.6619,104692.0
2019-05-14 15:50:00,87.17,87.25,87.12,87.25,139633.0,73.6619,73.7295,73.6197,73.7295,139633.0
2019-05-14 15:55:00,87.25,87.26,87.12,87.15,317854.0,73.7295,73.738,73.6197,73.645,317854.0
2019-05-15 09:30:00,86.9,87.29,86.81,87.18,141894.0,73.4338,73.7633,73.3577,73.6704,141894.0
2019-05-15 09:35:00,87.19,87.48,87.19,87.37,75170.0,73.6788,73.9239,73.6788,73.8309,75170.0
2019-05-15 09:40:00,87.38,87.41,87.26,87.35,62248.0,73.8394,73.8647,73.738,73.814,62248.0
2019-05-15 09:45:00,87.35,87.4,87.14,87.19,111869.0,73.814,73.8563,73.6366,73.6788,111869.0
2019-05-15 09:50:00,87.2,87.36,87.19,87.25,53200.0,73.6873,73.8225,73.6788,73.7295,53200.0
2019-05-15 09:55:00,87.23,87.44,87.22,87.42,40763.0,73.7126,73.8901,73.7042,73.8732,40763.0
2019-05-15 10:00:00,87.42,87.43,87.21,87.26,56164.0,73.8732,73.8816,73.6957,73.738,56164.0
2019-05-15 10:05:00,87.26,87.32,87.21,87.29,33422.0,73.738,73.7887,73.6957,73.7633,33422.0
2019-05-15 10:10:00,87.29,87.55,87.22,87.55,149567.0,73.7633,73.983,73.7042,73.983,149567.0
2019-05-15 10:15:00,87.55,87.57,87.41,87.5,115082.0,73.983,73.9999,73.8647,73.9408,115082.0
2019-05-15 10:20:00,87.5,87.58,87.49,87.53,78965.0,73.9408,74.0084,73.9323,73.9661,78965.0
2019-05-15 10:25:00,87.54,87.57,87.42,87.44,75037.0,73.9746,73.9999,73.8732,73.8901,75037.0
2019-05-15 10:30:00,87.44,87.49,87.41,87.47,54613.0,73.8901,73.9323,73.8647,73.9154,54613.0
2019-05-15 10:35:00,87.47,87.55,87.46,87.49,34529.0,73.9154,73.983,73.907,73.9323,34529.0
2019-05-15 10:40:00,87.49,87.5,87.41,87.47,22583.0,73.9323,73.9408,73.8647,73.9154,22583.0
2019-05-15 10:45:00,87.46,87.47,87.41,87.43,10738.0,73.907,73.9154,73.8647,73.8816,10738.0
2019-05-15 10:50:00,87.43,87.48,87.42,87.47,9938.0,73.8816,73.9239,73.8732,73.9154,9938.0
2019-05-15 10:55:00,87.47,87.49,87.41,87.43,25106.0,73.9154,73.9323,73.8647,73.8816,25106.0
2019-05-15 11:00:00,87.43,87.52,87.4,87.51,18339.0,73.8816,73.9577,73.8563,73.9492,18339.0
2019-05-15 11:05:00,87.51,87.58,87.46,87.57,15678.0,73.9492,74.0084,73.907,73.9999,15678.0
2019-05-15 11:10:00,87.58,87.58,87.48,87.55,16622.0,74.0084,74.0084,73.9239,73.983,16622.0
2019-05-15 11:15:00,87.55,87.69,87.55,87.66,24919.0,73.983,74.1013,73.983,74.076,24919.0
2019-05-15 11:20:00,87.65,87.7,87.62,87.66,49888.0,74.0675,74.1098,74.0422,74.076,49888.0
2019-05-15 11:25:00,87.67,87.72,87.63,87.69,23049.0,74.0844,74.1267,74.0506,74.1013,23049.0
2019-05-15 11:30:00,87.69,87.74,87.68,87.73,42963.0,74.1013,74.1436,74.0929,74.1351,42963.0
2019-05-15 11:35:00,87.73,87.74,87.68,87.69,28053.0,74.1351,74.1436,74.0929,74.1013,28053.0
2019-05-15 11:40:00,87.69,87.75,87.68,87.74,30576.0,74.1013,74.152,74.0929,74.1436,30576.0
2019-05-15 11:45:00,87.75,87.75,87.64,87.65,15721.0,74.152,74.152,74.0591,74.0675,15721.0
2019-05-15 11:50:00,87.65,87.76,87.65,87.76,19977.0,74.0675,74.1605,74.0675,74.1605,19977.0
2019-05-15 11:55:00,87.77,87.79,87.71,87.75,12817.0,74.1689,74.1858,74.1182,74.152,12817.0
2019-05-15 12:00:00,87.77,87.8,87.76,87.79,14961.0,74.1689,74.1943,74.1605,74.1858,14961.0
2019-05-15 12:05:00,87.78,87.85,87.78,87.78,20708.0,74.1774,74.2365,74.1774,74.1774,20708.0
2019-05-15 12:10:00,87.77,87.78,87.7,87.77,32829.0,74.1689,74.1774,74.1098,74.1689,32829.0
2019-05-15 12:15:00,87.77,87.79,87.73,87.75,18983.0,74.1689,74.1858,74.1351,74.152,18983.0
2019-05-15 12:20:00,87.75,87.83,87.75,87.78,25316.0,74.152,74.2196,74.152,74.1774,25316.0
2019-05-15 12:25:00,87.78,87.89,87.77,87.87,18742.0,74.1774,74.2703,74.1689,74.2534,18742.0
2019-05-15 12:30:00,87.87,87.88,87.85,87.87,50113.0,74.2534,74.2619,74.2365,74.2534,50113.0
2019-05-15 12:35:00,87.87,87.88,87.84,87.87,25204.0,74.2534,74.2619,74.2281,74.2534,25204.0
2019-05-15 12:40:00,87.87,87.9,87.85,87.86,22678.0,74.2534,74.2788,74.2365,74.245,22678.0
2019-05-15 12:45:00,87.87,87.93,87.87,87.92,20547.0,74.2534,74.3041,74.2534,74.2957,20547.0
2019-05-15 12:50:00,87.91,87.94,87.89,87.92,33973.0,74.2872,74.3126,74.2703,74.2957,33973.0
2019-05-15 12:55:00,87.93,87.93,87.82,87.91,43014.0,74.3041,74.3041,74.2112,74.2872,43014.0
2019-05-15 13:00:00,87.91,87.92,87.86,87.9,13786.0,74.2872,74.2957,74.245,74.2788,13786.0
2019-05-15 13:05:00,87.9,87.91,87.84,87.85,15379.0,74.2788,74.2872,74.2281,74.2365,15379.0
2019-05-15 13:10:00,87.86,87.87,87.82,87.82,13493.0,74.245,74.2534,74.2112,74.2112,13493.0
2019-05-15 13:15:00,87.81,87.83,87.78,87.8,7227.0,74.2027,74.2196,74.1774,74.1943,7227.0
2019-05-15 13:20:00,87.8,87.8,87.74,87.78,19550.0,74.1943,74.1943,74.1436,74.1774,19550.0
2019-05-15 13:25:00,87.8,87.81,87.75,87.75,9444.0,74.1943,74.2027,74.152,74.152,9444.0
2019-05-15 13:30:00,87.75,87.83,87.75,87.82,19763.0,74.152,74.2196,74.152,74.2112,19763.0
2019-05-15 13:35:00,87.82,87.86,87.82,87.85,9410.0,74.2112,74.245,74.2112,74.2365,9410.0
2019-05-15 13:40:00,87.84,87.86,87.79,87.83,11870.0,74.2281,74.245,74.1858,74.2196,11870.0
2019-05-15 13:45:00,87.84,87.91,87.84,87.88,20212.0,74.2281,74.2872,74.2281,74.2619,20212.0
2019-05-15 13:50:00,87.89,87.93,87.85,87.87,23019.0,74.2703,74.3041,74.2365,74.2534,23019.0
2019-05-15 13:55:00,87.87,87.93,87.87,87.92,16899.0,74.2534,74.3041,74.2534,74.2957,16899.0
2019-05-15 14:00:00,87.92,87.94,87.9,87.92,15735.0,74.2957,74.3126,74.2788,74.2957,15735.0
2019-05-15 14:05:00,87.92,87.96,87.87,87.88,61113.0,74.2957,74.3295,74.2534,74.2619,61113.0
2019-05-15 14:10:00,87.88,87.96,87.88,87.95,24929.0,74.2619,74.3295,74.2619,74.321,24929.0
2019-05-15 14:15:00,87.95,87.95,87.9,87.93,24070.0,74.321,74.321,74.2788,74.3041,24070.0
2019-05-15 14:20:00,87.94,87.94,87.86,87.87,13834.0,74.3126,74.3126,74.245,74.2534,13834.0
2019-05-15 14:25:00,87.87,87.88,87.83,87.88,17539.0,74.2534,74.2619,74.2196,74.2619,17539.0
2019-05-15 14:30:00,87.87,87.88,87.84,87.86,36553.0,74.2534,74.2619,74.2281,74.245,36553.0
2019-05-15 14:35:00,87.86,87.88,87.84,87.88,12692.0,74.245,74.2619,74.2281,74.2619,12692.0
2019-05-15 14:40:00,87.89,87.9,87.83,87.83,14497.0,74.2703,74.2788,74.2196,74.2196,14497.0
2019-05-15 14:45:00,87.83,87.88,87.82,87.87,14447.0,74.2196,74.2619,74.2112,74.2534,14447.0
2019-05-15 14:50:00,87.87,87.88,87.82,87.82,12395.0,74.2534,74.2619,74.2112,74.2112,12395.0
2019-05-15 14:55:00,87.83,87.83,87.78,87.82,15090.0,74.2196,74.2196,74.1774,74.2112,15090.0
2019-05-15 15:00:00,87.81,87.84,87.77,87.82,19823.0,74.2027,74.2281,74.1689,74.2112,19823.0
2019-05-15 15:05:00,87.81,87.88,87.81,87.87,20382.0,74.2027,74.2619,74.2027,74.2534,20382.0
2019-05-15 15:10:00,87.87,87.89,87.83,87.86,15134.0,74.2534,74.2703,74.2196,74.245,15134.0
2019-05-15 15:15:00,87.87,87.88,87.85,87.87,12084.0,74.2534,74.2619,74.2365,74.2534,12084.0
2019-05-15 15:20:00,87.87,87.9,87.86,87.9,29488.0,74.2534,74.2788,74.245,74.2788,29488.0
2019-05-15 15:25:00,87.9,87.91,87.79,87.79,54618.0,74.2788,74.2872,74.1858,74.1858,54618.0
2019-05-15 15:30:00,87.8,87.8,87.73,87.78,122494.0,74.1943,74.1943,74.1351,74.1774,122494.0
2019-05-15 15:35:00,87.78,87.81,87.73,87.78,72913.0,74.1774,74.2027,74.1351,74.1774,72913.0
2019-05-15 15:40:00,87.77,87.77,87.72,87.73,62284.0,74.1689,74.1689,74.1267,74.1351,62284.0
2019-05-15 15:45:00,87.73,87.8,87.72,87.73,154244.0,74.1351,74.1943,74.1267,74.1351,154244.0
2019-05-15 15:50:00,87.73,87.75,87.66,87.72,178935.0,74.1351,74.152,74.076,74.1267,178935.0
2019-05-15 15:55:00,87.72,87.78,87.69,87.7,447675.0,74.1267,74.1774,74.1013,74.1098,447675.0
2019-05-16 09:30:00,87.62,87.9,87.53,87.89,134726.0,74.0422,74.2788,73.9661,74.2703,134726.0
2019-05-16 09:35:00,87.89,87.98,87.8,87.94,37971.0,74.2703,74.3464,74.1943,74.3126,37971.0
2019-05-16 09:40:00,87.96,88.06,87.9,88.04,40930.0,74.3295,74.414,74.2788,74.3971,40930.0
2019-05-16 09:45:00,88.04,88.14,88.0,88.1,41264.0,74.3971,74.4816,74.3633,74.4478,41264.0
2019-05-16 09:50:00,88.12,88.2,88.06,88.07,49464.0,74.4647,74.5323,74.414,74.4224,49464.0
2019-05-16 09:55:00,88.08,88.2,88.08,88.12,48761.0,74.4309,74.5323,74.4309,74.4647,48761.0
2019-05-16 10:00:00,88.12,88.22,88.1,88.21,53590.0,74.4647,74.5492,74.4478,74.5407,53590.0
2019-05-16 10:05:00,88.22,88.25,88.16,88.19,46024.0,74.5492,74.5746,74.4985,74.5238,46024.0
2019-05-16 10:10:00,88.2,88.24,88.16,88.16,82907.0,74.5323,74.5661,74.4985,74.4985,82907.0
2019-05-16 10:15:00,88.17,88.19,88.08,88.13,96833.0,74.5069,74.5238,74.4309,74.4731,96833.0
2019-05-16 10:20:00,88.13,88.19,88.11,88.11,49163.0,74.4731,74.5238,74.4562,74.4562,49163.0
2019-05-16 10:25:00,88.1,88.23,88.09,88.2,46556.0,74.4478,74.5577,74.4393,74.5323,46556.0
2019-05-16 10:30:00,88.19,88.24,88.11,88.22,53327.0,74.5238,74.5661,74.4562,74.5492,53327.0
2019-05-16 10:35:00,88.21,88.23,88.17,88.21,24485.0,74.5407,74.5577,74.5069,74.5407,24485.0
2019-05-16 10:40:00,88.2,88.2,88.14,88.17,9785.0,74.5323,74.5323,74.4816,74.5069,9785.0
2019-05-16 10:45:00,88.19,88.22,88.14,88.22,25340.0,74.5238,74.5492,74.4816,74.5492,25340.0
2019-05-16 10:50:00,88.21,88.22,88.17,88.21,17994.0,74.5407,74.5492,74.5069,74.5407,17994.0
2019-05-16 10:55:00,88.22,88.28,88.22,88.22,59884.0,74.5492,74.5999,74.5492,74.5492,59884.0
2019-05-16 11:00:00,88.23,88.3,88.23,88.26,141958.0,74.5577,74.6168,74.5577,74.583,141958.0
2019-05-16 11:05:00,88.27,88.35,88.24,88.34,57403.0,74.5915,74.6591,74.5661,74.6506,57403.0
2019-05-16 11:10:00,88.33,88.39,88.3,88.3,76040.0,74.6422,74.6929,74.6168,74.6168,76040.0
2019-05-16 11:15:00,88.31,88.44,88.31,88.43,56286.0,74.6253,74.7351,74.6253,74.7267,56286.0
2019-05-16 11:20:00,88.42,88.48,88.4,88.41,48318.0,74.7182,74.7689,74.7013,74.7098,48318.0
2019-05-16 11:25:00,88.41,88.46,88.41,88.41,33223.0,74.7098,74.752,74.7098,74.7098,33223.0
2019-05-16 11:30:00,88.41,88.45,88.38,88.44,21338.0,74.7098,74.7436,74.6844,74.7351,21338.0
2019-05-16 11:35:00,88.46,88.49,88.39,88.42,47891.0,74.752,74.7774,74.6929,74.7182,47891.0
2019-05-16 11:40:00,88.42,88.46,88.38,88.45,33921.0,74.7182,74.752,74.6844,74.7436,33921.0
2019-05-16 11:45:00,88.45,88.49,88.38,88.4,52511.0,74.7436,74.7774,74.6844,74.7013,52511.0
2019-05-16 11:50:00,88.41,88.43,88.37,88.42,47668.0,74.7098,74.7267,74.676,74.7182,47668.0
2019-05-16 11:55:00,88.43,88.47,88.42,88.45,24048.0,74.7267,74.7605,74.7182,74.7436,24048.0
2019-05-16 12:00:00,88.45,88.47,88.44,88.47,17940.0,74.7436,74.7605,74.7351,74.7605,17940.0
2019-05-16 12:05:00,88.47,88.47,88.41,88.45,19770.0,74.7605,74.7605,74.7098,74.7436,19770.0
2019-05-16 12:10:00,88.45,88.47,88.41,88.47,45605.0,74.7436,74.7605,74.7098,74.7605,45605.0
2019-05-16 12:15:00,88.46,88.52,88.45,88.5,54423.0,74.752,74.8027,74.7436,74.7858,54423.0
2019-05-16 12:20:00,88.51,88.51,88.45,88.46,59309.0,74.7943,74.7943,74.7436,74.752,59309.0
2019-05-16 12:25:00,88.46,88.49,88.4,88.4,16977.0,74.752,74.7774,74.7013,74.7013,16977.0
2019-05-16 12:30:00,88.4,88.44,88.35,88.43,47494.0,74.7013,74.7351,74.6591,74.7267,47494.0
2019-05-16 12:35:00,88.42,88.43,88.35,88.37,64346.0,74.7182,74.7267,74.6591,74.676,64346.0
2019-05-16 12:40:00,88.38,88.44,88.38,88.38,39793.0,74.6844,74.7351,74.6844,74.6844,39793.0
2019-05-16 12:45:00,88.38,88.41,88.34,88.34,34477.0,74.6844,74.7098,74.6506,74.6506,34477.0
2019-05-16 12:50:00,88.34,88.37,88.33,88.34,17978.0,74.6506,74.676,74.6422,74.6506,17978.0
2019-05-16 12:55:00,88.34,88.36,88.32,88.33,27726.0,74.6506,74.6675,74.6337,74.6422,27726.0
2019-05-16 13:00:00,88.33,88.38,88.32,88.34,29737.0,74.6422,74.6844,74.6337,74.6506,29737.0
2019-05-16 13:05:00,88.34,88.42,88.33,88.4,35998.0,74.6506,74.7182,74.6422,74.7013,35998.0
2019-05-16 13:10:00,88.4,88.44,88.4,88.43,15823.0,74.7013,74.7351,74.7013,74.7267,15823.0
2019-05-16 13:15:00,88.43,88.46,88.43,88.45,31233.0,74.7267,74.752,74.7267,74.7436,31233.0
2019-05-16 13:20:00,88.44,88.45,88.41,88.43,40089.0,74.7351,74.7436,74.7098,74.7267,40089.0
2019-05-16 13:25:00,88.43,88.45,88.41,88.43,18124.0,74.7267,74.7436,74.7098,74.7267,18124.0
2019-05-16 13:30:00,88.43,88.44,88.38,88.43,22476.0,74.7267,74.7351,74.6844,74.7267,22476.0
2019-05-16 13:35:00,88.43,88.44,88.41,88.41,47103.0,74.7267,74.7351,74.7098,74.7098,47103.0
2019-05-16 13:40:00,88.41,88.42,88.37,88.38,26512.0,74.7098,74.7182,74.676,74.6844,26512.0
2019-05-16 13:45:00,88.37,88.4,88.34,88.4,28121.0,74.676,74.7013,74.6506,74.7013,28121.0
2019-05-16 13:50:00,88.39,88.45,88.38,88.42,36420.0,74.6929,74.7436,74.6844,74.7182,36420.0
2019-05-16 13:55:00,88.42,88.45,88.37,88.38,54695.0,74.7182,74.7436,74.676,74.6844,54695.0
2019-05-16 14:00:00,88.37,88.39,88.35,88.36,48788.0,74.676,74.6929,74.6591,74.6675,48788.0
2019-05-16 14:05:00,88.36,88.37,88.33,88.33,76217.0,74.6675,74.676,74.6422,74.6422,76217.0
2019-05-16 14:10:00,88.32,88.35,88.29,88.34,76011.0,74.6337,74.6591,74.6084,74.6506,76011.0
2019-05-16 14:15:00,88.35,88.39,88.35,88.37,31943.0,74.6591,74.6929,74.6591,74.676,31943.0
2019-05-16 14:20:00,88.36,88.41,88.35,88.41,45236.0,74.6675,74.7098,74.6591,74.7098,45236.0
2019-05-16 14:25:00,88.41,88.46,88.38,88.45,52382.0,74.7098,74.752,74.6844,74.7436,52382.0
2019-05-16 14:30:00,88.45,88.47,88.42,88.43,39150.0,74.7436,74.7605,74.7182,74.7267,39150.0
2019-05-16 14:35:00,88.42,88.46,88.42,88.45,43769.0,74.7182,74.752,74.7182,74.7436,43769.0
2019-05-16 14:40:00,88.45,88.46,88.41,88.41,42166.0,74.7436,74.752,74.7098,74.7098,42166.0
2019-05-16 14:45:00,88.42,88.45,88.37,88.37,31994.0,74.7182,74.7436,74.676,74.676,31994.0
2019-05-16 14:50:00,88.37,88.39,88.32,88.32,42638.0,74.676,74.6929,74.6337,74.6337,42638.0
2019-05-16 14:55:00,88.32,88.33,88.28,88.33,46835.0,74.6337,74.6422,74.5999,74.6422,46835.0
2019-05-16 15:00:00,88.33,88.33,88.29,88.3,29608.0,74.6422,74.6422,74.6084,74.6168,29608.0
2019-05-16 15:05:00,88.31,88.32,88.22,88.27,27024.0,74.6253,74.6337,74.5492,74.5915,27024.0
2019-05-16 15:10:00,88.27,88.3,88.26,88.28,20093.0,74.5915,74.6168,74.583,74.5999,20093.0
2019-05-16 15:15:00,88.27,88.27,88.22,88.25,33076.0,74.5915,74.5915,74.5492,74.5746,33076.0
2019-05-16 15:20:00,88.25,88.27,88.21,88.26,29010.0,74.5746,74.5915,74.5407,74.583,29010.0
2019-05-16 15:25:00,88.25,88.26,88.19,88.26,46380.0,74.5746,74.583,74.5238,74.583,46380.0
2019-05-16 15:30:00,88.26,88.26,88.21,88.23,69396.0,74.583,74.583,74.5407,74.5577,69396.0
2019-05-16 15:35:00,88.23,88.28,88.17,88.17,98723.0,74.5577,74.5999,74.5069,74.5069,98723.0
2019-05-16 15:40:00,88.18,88.19,88.08,88.11,62960.0,74.5154,74.5238,74.4309,74.4562,62960.0
2019-05-16 15:45:00,88.12,88.23,88.11,88.2,183820.0,74.4647,74.5577,74.4562,74.5323,183820.0
2019-05-16 15:50:00,88.2,88.21,88.11,88.15,235789.0,74.5323,74.5407,74.4562,74.49,235789.0
2019-05-16 15:55:00,88.15,88.27,88.14,88.22,583255.0,74.49,74.5915,74.4816,74.5492,583255.0
2019-05-17 09:30:00,87.83,87.92,87.74,87.86,138048.0,74.2196,74.2957,74.1436,74.245,138048.0
2019-05-17 09:35:00,87.86,87.98,87.81,87.9,85662.0,74.245,74.3464,74.2027,74.2788,85662.0
2019-05-17 09:40:00,87.88,87.9,87.69,87.77,81876.0,74.2619,74.2788,74.1013,74.1689,81876.0
2019-05-17 09:45:00,87.76,87.83,87.67,87.79,143497.0,74.1605,74.2196,74.0844,74.1858,143497.0
2019-05-17 09:50:00,87.78,87.84,87.63,87.63,91027.0,74.1774,74.2281,74.0506,74.0506,91027.0
2019-05-17 09:55:00,87.63,87.72,87.59,87.69,46386.0,74.0506,74.1267,74.0168,74.1013,46386.0
2019-05-17 10:00:00,87.67,87.74,87.54,87.62,95010.0,74.0844,74.1436,73.9746,74.0422,95010.0
2019-05-17 10:05:00,87.62,87.69,87.6,87.69,32998.0,74.0422,74.1013,74.0253,74.1013,32998.0
2019-05-17 10:10:00,87.67,87.74,87.57,87.57,47857.0,74.0844,74.1436,73.9999,73.9999,47857.0
2019-05-17 10:15:00,87.57,87.71,87.55,87.66,57547.0,73.9999,74.1182,73.983,74.076,57547.0
2019-05-17 10:20:00,87.67,87.81,87.67,87.8,62583.0,74.0844,74.2027,74.0844,74.1943,62583.0
2019-05-17 10:25:00,87.81,87.85,87.75,87.79,79106.0,74.2027,74.2365,74.152,74.1858,79106.0
2019-05-17 10:30:00,87.79,87.87,87.77,87.85,34996.0,74.1858,74.2534,74.1689,74.2365,34996.0
2019-05-17 10:35:00,87.85,87.86,87.77,87.81,25926.0,74.2365,74.245,74.1689,74.2027,25926.0
2019-05-17 10:40:00,87.81,87.9,87.81,87.9,31805.0,74.2027,74.2788,74.2027,74.2788,31805.0
2019-05-17 10:45:00,87.89,88.0,87.89,88.0,16925.0,74.2703,74.3633,74.2703,74.3633,16925.0
2019-05-17 10:50:00,88.0,88.09,87.98,88.02,36834.0,74.3633,74.4393,74.3464,74.3802,36834.0
2019-05-17 10:55:00,88.02,88.15,87.98,88.09,31794.0,74.3802,74.49,74.3464,74.4393,31794.0
2019-05-17 11:00:00,88.1,88.13,88.03,88.09,56004.0,74.4478,74.4731,74.3886,74.4393,56004.0
2019-05-17 11:05:00,88.08,88.16,88.05,88.07,54094.0,74.4309,74.4985,74.4055,74.4224,54094.0
2019-05-17 11:10:00,88.07,88.13,88.06,88.12,53161.0,74.4224,74.4731,74.414,74.4647,53161.0
2019-05-17 11:15:00,88.13,88.17,88.05,88.1,45493.0,74.4731,74.5069,74.4055,74.4478,45493.0
2019-05-17 11:20:00,88.11,88.11,88.04,88.07,22598.0,74.4562,74.4562,74.3971,74.4224,22598.0
2019-05-17 11:25:00,88.07,88.07,88.01,88.03,17505.0,74.4224,74.4224,74.3717,74.3886,17505.0
2019-05-17 11:30:00,88.04,88.1,88.03,88.05,23496.0,74.3971,74.4478,74.3886,74.4055,23496.0
2019-05-17 11:35:00,88.05,88.05,88.0,88.0,16108.0,74.4055,74.4055,74.3633,74.3633,16108.0
2019-05-17 11:40:00,88.0,88.0,87.91,87.93,25396.0,74.3633,74.3633,74.2872,74.3041,25396.0
2019-05-17 11:45:00,87.93,87.94,87.89,87.9,32468.0,74.3041,74.3126,74.2703,74.2788,32468.0
2019-05-17 11:50:00,87.89,87.94,87.86,87.94,43913.0,74.2703,74.3126,74.245,74.3126,43913.0
2019-05-17 11:55:00,87.95,87.96,87.89,87.91,28416.0,74.321,74.3295,74.2703,74.2872,28416.0
2019-05-17 12:00:00,87.9,87.91,87.85,87.85,21776.0,74.2788,74.2872,74.2365,74.2365,21776.0
2019-05-17 12:05:00,87.84,87.84,87.77,87.8,30551.0,74.2281,74.2281,74.1689,74.1943,30551.0
2019-05-17 12:10:00,87.79,87.79,87.76,87.76,14702.0,74.1858,74.1858,74.1605,74.1605,14702.0
2019-05-17 12:15:00,87.77,87.83,87.76,87.8,27168.0,74.1689,74.2196,74.1605,74.1943,27168.0
2019-05-17 12:20:00,87.82,87.82,87.75,87.82,13635.0,74.2112,74.2112,74.152,74.2112,13635.0
2019-05-17 12:25:00,87.81,87.82,87.75,87.77,15127.0,74.2027,74.2112,74.152,74.1689,15127.0
2019-05-17 12:30:00,87.77,87.77,87.71,87.73,17997.0,74.1689,74.1689,74.1182,74.1351,17997.0
2019-05-17 12:35:00,87.73,87.78,87.72,87.76,22702.0,74.1351,74.1774,74.1267,74.1605,22702.0
2019-05-17 12:40:00,87.76,87.82,87.74,87.77,28550.0,74.1605,74.2112,74.1436,74.1689,28550.0
2019-05-17 12:45:00,87.77,87.79,87.72,87.74,15878.0,74.1689,74.1858,74.1267,74.1436,15878.0
2019-05-17 12:50:00,87.73,87.77,87.72,87.76,25362.0,74.1351,74.1689,74.1267,74.1605,25362.0
2019-05-17 12:55:00,87.77,87.77,87.72,87.76,13580.0,74.1689,74.1689,74.1267,74.1605,13580.0
2019-05-17 13:00:00,87.76,87.86,87.75,87.83,10946.0,74.1605,74.245,74.152,74.2196,10946.0
2019-05-17 13:05:00,87.83,87.85,87.81,87.84,43978.0,74.2196,74.2365,74.2027,74.2281,43978.0
2019-05-17 13:10:00,87.84,87.86,87.83,87.85,30836.0,74.2281,74.245,74.2196,74.2365,30836.0
2019-05-17 13:15:00,87.86,87.87,87.85,87.86,8081.0,74.245,74.2534,74.2365,74.245,8081.0
2019-05-17 13:20:00,87.87,87.92,87.87,87.91,20344.0,74.2534,74.2957,74.2534,74.2872,20344.0
2019-05-17 13:25:00,87.91,87.93,87.87,87.87,16633.0,74.2872,74.3041,74.2534,74.2534,16633.0
2019-05-17 13:30:00,87.89,87.93,87.85,87.92,19493.0,74.2703,74.3041,74.2365,74.2957,19493.0
2019-05-17 13:35:00,87.92,87.97,87.92,87.97,14499.0,74.2957,74.3379,74.2957,74.3379,14499.0
2019-05-17 13:40:00,87.97,88.02,87.93,87.97,37742.0,74.3379,74.3802,74.3041,74.3379,37742.0
2019-05-17 13:45:00,87.98,87.98,87.94,87.94,10753.0,74.3464,74.3464,74.3126,74.3126,10753.0
2019-05-17 13:50:00,87.95,87.97,87.92,87.97,9010.0,74.321,74.3379,74.2957,74.3379,9010.0
2019-05-17 13:55:00,87.96,87.99,87.94,87.97,16170.0,74.3295,74.3548,74.3126,74.3379,16170.0
2019-05-17 14:00:00,87.97,88.02,87.96,87.98,16155.0,74.3379,74.3802,74.3295,74.3464,16155.0
2019-05-17 14:05:00,87.98,87.98,87.94,87.95,34274.0,74.3464,74.3464,74.3126,74.321,34274.0
2019-05-17 14:10:00,87.95,87.95,87.9,87.93,28633.0,74.321,74.321,74.2788,74.3041,28633.0
2019-05-17 14:15:00,87.93,87.93,87.89,87.93,28044.0,74.3041,74.3041,74.2703,74.3041,28044.0
2019-05-17 14:20:00,87.92,87.98,87.91,87.95,34684.0,74.2957,74.3464,74.2872,74.321,34684.0
2019-05-17 14:25:00,87.94,87.94,87.91,87.93,7952.0,74.3126,74.3126,74.2872,74.3041,7952.0
2019-05-17 14:30:00,87.93,87.93,87.89,87.91,14782.0,74.3041,74.3041,74.2703,74.2872,14782.0
2019-05-17 14:35:00,87.91,87.96,87.9,87.94,17205.0,74.2872,74.3295,74.2788,74.3126,17205.0
2019-05-17 14:40:00,87.94,87.96,87.92,87.94,12480.0,74.3126,74.3295,74.2957,74.3126,12480.0
2019-05-17 14:45:00,87.94,88.01,87.93,88.01,16176.0,74.3126,74.3717,74.3041,74.3717,16176.0
2019-05-17 14:50:00,88.0,88.03,87.98,87.99,58590.0,74.3633,74.3886,74.3464,74.3548,58590.0
2019-05-17 14:55:00,87.98,88.0,87.92,87.94,40409.0,74.3464,74.3633,74.2957,74.3126,40409.0
2019-05-17 15:00:00,87.95,87.95,87.78,87.79,60641.0,74.321,74.321,74.1774,74.1858,60641.0
2019-05-17 15:05:00,87.79,87.79,87.68,87.69,28955.0,74.1858,74.1858,74.0929,74.1013,28955.0
2019-05-17 15:10:00,87.68,87.81,87.67,87.8,91904.0,74.0929,74.2027,74.0844,74.1943,91904.0
2019-05-17 15:15:00,87.8,87.83,87.74,87.81,43245.0,74.1943,74.2196,74.1436,74.2027,43245.0
2019-05-17 15:20:00,87.82,87.91,87.81,87.9,60564.0,74.2112,74.2872,74.2027,74.2788,60564.0
2019-05-17 15:25:00,87.9,88.0,87.89,87.99,47025.0,74.2788,74.3633,74.2703,74.3548,47025.0
2019-05-17 15:30:00,87.99,87.99,87.86,87.9,82273.0,74.3548,74.3548,74.245,74.2788,82273.0
2019-05-17 15:35:00,87.9,87.94,87.86,87.86,47861.0,74.2788,74.3126,74.245,74.245,47861.0
2019-05-17 15:40:00,87.86,87.96,87.76,87.92,160889.0,74.245,74.3295,74.1605,74.2957,160889.0
2019-05-17 15:45:00,87.93,87.97,87.88,87.97,160225.0,74.3041,74.3379,74.2619,74.3379,160225.0
2019-05-17 15:50:00,87.96,88.0,87.89,87.94,234470.0,74.3295,74.3633,74.2703,74.3126,234470.0
2019-05-17 15:55:00,87.93,88.06,87.93,87.97,537954.0,74.3041,74.414,74.3041,74.3379,537954.0
2019-05-20 09:30:00,87.56,87.82,87.34,87.56,124397.0,73.9915,74.2112,73.8056,73.9915,124397.0
2019-05-20 09:35:00,87.54,87.57,87.37,87.44,127384.0,73.9746,73.9999,73.8309,73.8901,127384.0
2019-05-20 09:40:00,87.42,87.53,87.4,87.52,40888.0,73.8732,73.9661,73.8563,73.9577,40888.0
2019-05-20 09:45:00,87.53,87.64,87.43,87.44,80120.0,73.9661,74.0591,73.8816,73.8901,80120.0
2019-05-20 09:50:00,87.44,87.51,87.4,87.47,34872.0,73.8901,73.9492,73.8563,73.9154,34872.0
2019-05-20 09:55:00,87.5,87.62,87.46,87.55,63586.0,73.9408,74.0422,73.907,73.983,63586.0
2019-05-20 10:00:00,87.55,87.59,87.43,87.45,28389.0,73.983,74.0168,73.8816,73.8985,28389.0
2019-05-20 10:05:00,87.45,87.53,87.41,87.47,57765.0,73.8985,73.9661,73.8647,73.9154,57765.0
2019-05-20 10:10:00,87.47,87.52,87.4,87.48,60592.0,73.9154,73.9577,73.8563,73.9239,60592.0
2019-05-20 10:15:00,87.48,87.56,87.44,87.52,86182.0,73.9239,73.9915,73.8901,73.9577,86182.0
2019-05-20 10:20:00,87.51,87.55,87.44,87.5,35863.0,73.9492,73.983,73.8901,73.9408,35863.0
2019-05-20 10:25:00,87.49,87.51,87.41,87.42,33663.0,73.9323,73.9492,73.8647,73.8732,33663.0
2019-05-20 10:30:00,87.42,87.43,87.33,87.41,87730.0,73.8732,73.8816,73.7971,73.8647,87730.0
2019-05-20 10:35:00,87.41,87.5,87.41,87.45,83599.0,73.8647,73.9408,73.8647,73.8985,83599.0
2019-05-20 10:40:00,87.46,87.46,87.23,87.24,47800.0,73.907,73.907,73.7126,73.7211,47800.0
2019-05-20 10:45:00,87.25,87.26,87.19,87.23,23417.0,73.7295,73.738,73.6788,73.7126,23417.0
2019-05-20 10:50:00,87.23,87.28,87.16,87.16,48990.0,73.7126,73.7549,73.6535,73.6535,48990.0
2019-05-20 10:55:00,87.16,87.22,87.14,87.2,38588.0,73.6535,73.7042,73.6366,73.6873,38588.0
2019-05-20 11:00:00,87.21,87.22,87.09,87.12,37221.0,73.6957,73.7042,73.5943,73.6197,37221.0
2019-05-20 11:05:00,87.13,87.15,87.09,87.14,26791.0,73.6281,73.645,73.5943,73.6366,26791.0
2019-05-20 11:10:00,87.14,87.22,87.12,87.14,85626.0,73.6366,73.7042,73.6197,73.6366,85626.0
2019-05-20 11:15:00,87.13,87.15,87.08,87.09,47226.0,73.6281,73.645,73.5859,73.5943,47226.0
2019-05-20 11:20:00,87.08,87.12,87.0,87.03,63250.0,73.5859,73.6197,73.5183,73.5436,63250.0
2019-05-20 11:25:00,87.02,87.1,87.01,87.05,18864.0,73.5352,73.6028,73.5267,73.5605,18864.0
2019-05-20 11:30:00,87.04,87.08,86.98,87.02,72977.0,73.5521,73.5859,73.5014,73.5352,72977.0
2019-05-20 11:35:00,87.01,87.01,86.95,86.97,43241.0,73.5267,73.5267,73.476,73.4929,43241.0
2019-05-20 11:40:00,86.97,87.06,86.94,87.05,21696.0,73.4929,73.569,73.4676,73.5605,21696.0
2019-05-20 11:45:00,87.06,87.13,87.05,87.07,55800.0,73.569,73.6281,73.5605,73.5774,55800.0
2019-05-20 11:50:00,87.08,87.09,86.98,86.98,20477.0,73.5859,73.5943,73.5014,73.5014,20477.0
2019-05-20 11:55:00,86.98,87.01,86.86,86.91,48256.0,73.5014,73.5267,73.3999,73.4422,48256.0
2019-05-20 12:00:00,86.9,86.99,86.9,86.96,15235.0,73.4338,73.5098,73.4338,73.4845,15235.0
2019-05-20 12:05:00,86.96,87.04,86.95,87.03,25552.0,73.4845,73.5521,73.476,73.5436,25552.0
2019-05-20 12:10:00,87.03,87.09,87.03,87.06,52486.0,73.5436,73.5943,73.5436,73.569,52486.0
2019-05-20 12:15:00,87.05,87.11,87.04,87.09,33397.0,73.5605,73.6112,73.5521,73.5943,33397.0
2019-05-20 12:20:00,87.08,87.12,87.06,87.07,52059.0,73.5859,73.6197,73.569,73.5774,52059.0
2019-05-20 12:25:00,87.07,87.12,87.02,87.02,21928.0,73.5774,73.6197,73.5352,73.5352,21928.0
2019-05-20 12:30:00,87.03,87.05,86.93,86.97,101595.0,73.5436,73.5605,73.4591,73.4929,101595.0
2019-05-20 12:35:00,86.98,87.1,86.98,87.09,26980.0,73.5014,73.6028,73.5014,73.5943,26980.0
2019-05-20 12:40:00,87.07,87.09,87.03,87.03,29854.0,73.5774,73.5943,73.5436,73.5436,29854.0
2019-05-20 12:45:00,87.02,87.04,86.96,87.02,46338.0,73.5352,73.5521,73.4845,73.5352,46338.0
2019-05-20 12:50:00,87.01,87.07,86.96,86.96,26149.0,73.5267,73.5774,73.4845,73.4845,26149.0
2019-05-20 12:55:00,86.95,86.98,86.91,86.95,30418.0,73.476,73.5014,73.4422,73.476,30418.0
2019-05-20 13:00:00,86.95,87.0,86.93,86.96,12458.0,73.476,73.5183,73.4591,73.4845,12458.0
2019-05-20 13:05:00,86.96,86.98,86.93,86.94,21211.0,73.4845,73.5014,73.4591,73.4676,21211.0
2019-05-20 13:10:00,86.94,86.98,86.89,86.97,14414.0,73.4676,73.5014,73.4253,73.4929,14414.0
2019-05-20 13:15:00,86.98,87.0,86.95,86.95,22637.0,73.5014,73.5183,73.476,73.476,22637.0
2019-05-20 13:20:00,86.95,86.98,86.86,86.88,67271.0,73.476,73.5014,73.3999,73.4168,67271.0
2019-05-20 13:25:00,86.88,86.9,86.83,86.88,28252.0,73.4168,73.4338,73.3746,73.4168,28252.0
2019-05-20 13:30:00,86.88,86.93,86.87,86.9,12195.0,73.4168,73.4591,73.4084,73.4338,12195.0
2019-05-20 13:35:00,86.92,86.95,86.9,86.95,18957.0,73.4507,73.476,73.4338,73.476,18957.0
2019-05-20 13:40:00,86.95,86.96,86.89,86.9,23493.0,73.476,73.4845,73.4253,73.4338,23493.0
2019-05-20 13:45:00,86.9,86.93,86.87,86.87,10394.0,73.4338,73.4591,73.4084,73.4084,10394.0
2019-05-20 13:50:00,86.87,86.9,86.84,86.86,13684.0,73.4084,73.4338,73.383,73.3999,13684.0
2019-05-20 13:55:00,86.86,86.91,86.85,86.89,32363.0,73.3999,73.4422,73.3915,73.4253,32363.0
2019-05-20 14:00:00,86.9,86.9,86.77,86.81,101055.0,73.4338,73.4338,73.3239,73.3577,101055.0
2019-05-20 14:05:00,86.79,86.81,86.77,86.78,44961.0,73.3408,73.3577,73.3239,73.3323,44961.0
2019-05-20 14:10:00,86.79,86.82,86.77,86.78,18492.0,73.3408,73.3661,73.3239,73.3323,18492.0
2019-05-20 14:15:00,86.77,86.79,86.75,86.76,41552.0,73.3239,73.3408,73.307,73.3154,41552.0
2019-05-20 14:20:00,86.76,86.78,86.73,86.74,22990.0,73.3154,73.3323,73.2901,73.2985,22990.0
2019-05-20 14:25:00,86.74,86.8,86.73,86.74,45438.0,73.2985,73.3492,73.2901,73.2985,45438.0
2019-05-20 14:30:00,86.74,87.03,86.73,87.02,145879.0,73.2985,73.5436,73.2901,73.5352,145879.0
2019-05-20 14:35:00,87.01,87.06,86.81,86.81,94253.0,73.5267,73.569,73.3577,73.3577,94253.0
2019-05-20 14:40:00,86.81,86.89,86.78,86.82,76623.0,73.3577,73.4253,73.3323,73.3661,76623.0
2019-05-20 14:45:00,86.81,86.82,86.76,86.76,45564.0,73.3577,73.3661,73.3154,73.3154,45564.0
2019-05-20 14:50:00,86.75,86.81,86.68,86.72,67761.0,73.307,73.3577,73.2478,73.2816,67761.0
2019-05-20 14:55:00,86.7,86.77,86.68,86.73,14200.0,73.2647,73.3239,73.2478,73.2901,14200.0
2019-05-20 15:00:00,86.73,86.75,86.66,86.66,40170.0,73.2901,73.307,73.2309,73.2309,40170.0
2019-05-20 15:05:00,86.66,86.72,86.6,86.6,76849.0,73.2309,73.2816,73.1802,73.1802,76849.0
2019-05-20 15:10:00,86.61,86.64,86.55,86.57,33050.0,73.1887,73.214,73.138,73.1549,33050.0
2019-05-20 15:15:00,86.57,86.58,86.49,86.55,91865.0,73.1549,73.1633,73.0873,73.138,91865.0
2019-05-20 15:20:00,86.54,86.55,86.4,86.4,96021.0,73.1295,73.138,73.0112,73.0112,96021.0
2019-05-20 15:25:00,86.39,86.5,86.33,86.5,158024.0,73.0028,73.0957,72.9521,73.0957,158024.0
2019-05-20 15:30:00,86.5,86.53,86.45,86.49,176893.0,73.0957,73.1211,73.0535,73.0873,176893.0
2019-05-20 15:35:00,86.49,86.71,86.48,86.7,107326.0,73.0873,73.2732,73.0788,73.2647,107326.0
2019-05-20 15:40:00,86.71,86.72,86.63,86.67,100849.0,73.2732,73.2816,73.2056,73.2394,100849.0
2019-05-20 15:45:00,86.66,86.7,86.6,86.62,150864.0,73.2309,73.2647,73.1802,73.1971,150864.0
2019-05-20 15:50:00,86.62,86.7,86.62,86.68,236896.0,73.1971,73.2647,73.1971,73.2478,236896.0
2019-05-20 15:55:00,86.68,86.75,86.64,86.67,854845.0,73.2478,73.307,73.214,73.2394,854845.0
2019-05-21 09:30:00,86.86,87.14,86.86,87.13,70924.0,73.3999,73.6366,73.3999,73.6281,70924.0
2019-05-21 09:35:00,87.13,87.24,87.06,87.21,58048.0,73.6281,73.7211,73.569,73.6957,58048.0
2019-05-21 09:40:00,87.23,87.29,87.08,87.13,24968.0,73.7126,73.7633,73.5859,73.6281,24968.0
2019-05-21 09:45:00,87.13,87.32,87.1,87.3,46104.0,73.6281,73.7887,73.6028,73.7718,46104.0
2019-05-21 09:50:00,87.29,87.31,87.19,87.26,62912.0,73.7633,73.7802,73.6788,73.738,62912.0
2019-05-21 09:55:00,87.26,87.27,87.17,87.24,25703.0,73.738,73.7464,73.6619,73.7211,25703.0
2019-05-21 10:00:00,87.22,87.3,87.15,87.16,55090.0,73.7042,73.7718,73.645,73.6535,55090.0
2019-05-21 10:05:00,87.16,87.19,87.1,87.1,51403.0,73.6535,73.6788,73.6028,73.6028,51403.0
2019-05-21 10:10:00,87.1,87.18,87.07,87.1,86598.0,73.6028,73.6704,73.5774,73.6028,86598.0
2019-05-21 10:15:00,87.09,87.15,87.02,87.15,67494.0,73.5943,73.645,73.5352,73.645,67494.0
2019-05-21 10:20:00,87.14,87.22,87.1,87.22,83845.0,73.6366,73.7042,73.6028,73.7042,83845.0
2019-05-21 10:25:00,87.21,87.25,87.16,87.17,31106.0,73.6957,73.7295,73.6535,73.6619,31106.0
2019-05-21 10:30:00,87.17,87.31,87.17,87.3,27900.0,73.6619,73.7802,73.6619,73.7718,27900.0
2019-05-21 10:35:00,87.3,87.31,87.23,87.29,90896.0,73.7718,73.7802,73.7126,73.7633,90896.0
2019-05-21 10:40:00,87.3,87.4,87.29,87.38,58526.0,73.7718,73.8563,73.7633,73.8394,58526.0
2019-05-21 10:45:00,87.39,87.42,87.35,87.38,15133.0,73.8478,73.8732,73.814,73.8394,15133.0
2019-05-21 10:50:00,87.38,87.4,87.35,87.36,26701.0,73.8394,73.8563,73.814,73.8225,26701.0
2019-05-21 10:55:00,87.35,87.46,87.35,87.41,45258.0,73.814,73.907,73.814,73.8647,45258.0
2019-05-21 11:00:00,87.43,87.43,87.29,87.29,37627.0,73.8816,73.8816,73.7633,73.7633,37627.0
2019-05-21 11:05:00,87.28,87.3,87.21,87.28,44460.0,73.7549,73.7718,73.6957,73.7549,44460.0
2019-05-21 11:10:00,87.28,87.41,87.28,87.41,30066.0,73.7549,73.8647,73.7549,73.8647,30066.0
2019-05-21 11:15:00,87.41,87.42,87.34,87.42,33128.0,73.8647,73.8732,73.8056,73.8732,33128.0
2019-05-21 11:20:00,87.42,87.5,87.4,87.48,28351.0,73.8732,73.9408,73.8563,73.9239,28351.0
2019-05-21 11:25:00,87.49,87.52,87.46,87.49,31778.0,73.9323,73.9577,73.907,73.9323,31778.0
2019-05-21 11:30:00,87.49,87.56,87.47,87.55,34597.0,73.9323,73.9915,73.9154,73.983,34597.0
2019-05-21 11:35:00,87.55,87.61,87.54,87.58,18861.0,73.983,74.0337,73.9746,74.0084,18861.0
2019-05-21 11:40:00,87.58,87.58,87.51,87.56,23709.0,74.0084,74.0084,73.9492,73.9915,23709.0
2019-05-21 11:45:00,87.56,87.56,87.48,87.5,40868.0,73.9915,73.9915,73.9239,73.9408,40868.0
2019-05-21 11:50:00,87.5,87.51,87.37,87.42,57047.0,73.9408,73.9492,73.8309,73.8732,57047.0
2019-05-21 11:55:00,87.41,87.53,87.41,87.48,88778.0,73.8647,73.9661,73.8647,73.9239,88778.0
2019-05-21 12:00:00,87.49,87.53,87.47,87.47,59287.0,73.9323,73.9661,73.9154,73.9154,59287.0
2019-05-21 12:05:00,87.47,87.52,87.46,87.5,28496.0,73.9154,73.9577,73.907,73.9408,28496.0
2019-05-21 12:10:00,87.5,87.52,87.47,87.48,13519.0,73.9408,73.9577,73.9154,73.9239,13519.0
2019-05-21 12:15:00,87.48,87.49,87.45,87.48,28194.0,73.9239,73.9323,73.8985,73.9239,28194.0
2019-05-21 12:20:00,87.47,87.52,87.46,87.46,31458.0,73.9154,73.9577,73.907,73.907,31458.0
2019-05-21 12:25:00,87.46,87.46,87.39,87.42,165001.0,73.907,73.907,73.8478,73.8732,165001.0
2019-05-21 12:30:00,87.42,87.46,87.42,87.45,21864.0,73.8732,73.907,73.8732,73.8985,21864.0
2019-05-21 12:35:00,87.45,87.45,87.39,87.4,12153.0,73.8985,73.8985,73.8478,73.8563,12153.0
2019-05-21 12:40:00,87.4,87.42,87.38,87.42,19086.0,73.8563,73.8732,73.8394,73.8732,19086.0
2019-05-21 12:45:00,87.42,87.47,87.38,87.47,9486.0,73.8732,73.9154,73.8394,73.9154,9486.0
2019-05-21 12:50:00,87.47,87.48,87.43,87.44,8426.0,73.9154,73.9239,73.8816,73.8901,8426.0
2019-05-21 12:55:00,87.44,87.49,87.44,87.48,78995.0,73.8901,73.9323,73.8901,73.9239,78995.0
2019-05-21 13:00:00,87.48,87.48,87.43,87.43,13693.0,73.9239,73.9239,73.8816,73.8816,13693.0
2019-05-21 13:05:00,87.44,87.46,87.39,87.39,14305.0,73.8901,73.907,73.8478,73.8478,14305.0
2019-05-21 13:10:00,87.39,87.41,87.35,87.39,38089.0,73.8478,73.8647,73.814,73.8478,38089.0
2019-05-21 13:15:00,87.39,87.42,87.37,87.39,10095.0,73.8478,73.8732,73.8309,73.8478,10095.0
2019-05-21 13:20:00,87.38,87.43,87.37,87.43,13149.0,73.8394,73.8816,73.8309,73.8816,13149.0
2019-05-21 13:25:00,87.42,87.43,87.4,87.41,19415.0,73.8732,73.8816,73.8563,73.8647,19415.0
2019-05-21 13:30:00,87.4,87.4,87.36,87.38,11408.0,73.8563,73.8563,73.8225,73.8394,11408.0
2019-05-21 13:35:00,87.39,87.4,87.35,87.35,11089.0,73.8478,73.8563,73.814,73.814,11089.0
2019-05-21 13:40:00,87.34,87.4,87.34,87.4,10105.0,73.8056,73.8563,73.8056,73.8563,10105.0
2019-05-21 13:45:00,87.39,87.42,87.39,87.4,26081.0,73.8478,73.8732,73.8478,73.8563,26081.0
2019-05-21 13:50:00,87.4,87.48,87.39,87.46,19280.0,73.8563,73.9239,73.8478,73.907,19280.0
2019-05-21 13:55:00,87.45,87.51,87.45,87.5,6984.0,73.8985,73.9492,73.8985,73.9408,6984.0
2019-05-21 14:00:00,87.5,87.53,87.49,87.51,17187.0,73.9408,73.9661,73.9323,73.9492,17187.0
2019-05-21 14:05:00,87.51,87.52,87.46,87.5,20051.0,73.9492,73.9577,73.907,73.9408,20051.0
2019-05-21 14:10:00,87.5,87.59,87.47,87.58,49659.0,73.9408,74.0168,73.9154,74.0084,49659.0
2019-05-21 14:15:00,87.58,87.59,87.56,87.58,26327.0,74.0084,74.0168,73.9915,74.0084,26327.0
2019-05-21 14:20:00,87.57,87.58,87.53,87.56,18251.0,73.9999,74.0084,73.9661,73.9915,18251.0
2019-05-21 14:25:00,87.57,87.59,87.55,87.56,20424.0,73.9999,74.0168,73.983,73.9915,20424.0
2019-05-21 14:30:00,87.56,87.56,87.51,87.52,15676.0,73.9915,73.9915,73.9492,73.9577,15676.0
2019-05-21 14:35:00,87.52,87.54,87.47,87.53,13659.0,73.9577,73.9746,73.9154,73.9661,13659.0
2019-05-21 14:40:00,87.53,87.57,87.52,87.56,27161.0,73.9661,73.9999,73.9577,73.9915,27161.0
2019-05-21 14:45:00,87.56,87.56,87.53,87.53,22703.0,73.9915,73.9915,73.9661,73.9661,22703.0
2019-05-21 14:50:00,87.53,87.55,87.49,87.51,43259.0,73.9661,73.983,73.9323,73.9492,43259.0
2019-05-21 14:55:00,87.52,87.54,87.5,87.52,54574.0,73.9577,73.9746,73.9408,73.9577,54574.0
2019-05-21 15:00:00,87.52,87.52,87.47,87.5,96009.0,73.9577,73.9577,73.9154,73.9408,96009.0
2019-05-21 15:05:00,87.5,87.56,87.46,87.46,67006.0,73.9408,73.9915,73.907,73.907,67006.0
2019-05-21 15:10:00,87.46,87.47,87.44,87.47,59419.0,73.907,73.9154,73.8901,73.9154,59419.0
2019-05-21 15:15:00,87.47,87.5,87.44,87.49,42338.0,73.9154,73.9408,73.8901,73.9323,42338.0
2019-05-21 15:20:00,87.5,87.51,87.44,87.45,54919.0,73.9408,73.9492,73.8901,73.8985,54919.0
2019-05-21 15:25:00,87.46,87.52,87.45,87.51,106301.0,73.907,73.9577,73.8985,73.9492,106301.0
2019-05-21 15:30:00,87.51,87.51,87.45,87.47,101007.0,73.9492,73.9492,73.8985,73.9154,101007.0
2019-05-21 15:35:00,87.47,87.5,87.47,87.48,67970.0,73.9154,73.9408,73.9154,73.9239,67970.0
2019-05-21 15:40:00,87.48,87.48,87.42,87.45,92045.0,73.9239,73.9239,73.8732,73.8985,92045.0
2019-05-21 15:45:00,87.44,87.45,87.41,87.41,189837.0,73.8901,73.8985,73.8647,73.8647,189837.0
2019-05-21 15:50:00,87.42,87.45,87.38,87.4,212840.0,73.8732,73.8985,73.8394,73.8563,212840.0
2019-05-21 15:55:00,87.4,87.42,87.36,87.4,639469.0,73.8563,73.8732,73.8225,73.8563,639469.0
2019-05-22 09:30:00,87.39,87.47,87.27,87.28,54801.0,73.8478,73.9154,73.7464,73.7549,54801.0
2019-05-22 09:35:00,87.27,87.4,87.26,87.3,21584.0,73.7464,73.8563,73.738,73.7718,21584.0
2019-05-22 09:40:00,87.36,87.44,87.32,87.37,12075.0,73.8225,73.8901,73.7887,73.8309,12075.0
2019-05-22 09:45:00,87.36,87.4,87.31,87.34,30744.0,73.8225,73.8563,73.7802,73.8056,30744.0
2019-05-22 09:50:00,87.33,87.41,87.31,87.37,40500.0,73.7971,73.8647,73.7802,73.8309,40500.0
2019-05-22 09:55:00,87.38,87.41,87.35,87.4,243280.0,73.8394,73.8647,73.814,73.8563,243280.0
2019-05-22 10:00:00,87.4,87.42,87.35,87.37,184749.0,73.8563,73.8732,73.814,73.8309,184749.0
2019-05-22 10:05:00,87.38,87.46,87.38,87.46,31086.0,73.8394,73.907,73.8394,73.907,31086.0
2019-05-22 10:10:00,87.47,87.52,87.42,87.51,55342.0,73.9154,73.9577,73.8732,73.9492,55342.0
2019-05-22 10:15:00,87.52,87.66,87.51,87.55,94697.0,73.9577,74.076,73.9492,73.983,94697.0
2019-05-22 10:20:00,87.54,87.59,87.51,87.54,36834.0,73.9746,74.0168,73.9492,73.9746,36834.0
2019-05-22 10:25:00,87.53,87.61,87.53,87.57,33697.0,73.9661,74.0337,73.9661,73.9999,33697.0
2019-05-22 10:30:00,87.57,87.63,87.56,87.58,39939.0,73.9999,74.0506,73.9915,74.0084,39939.0
2019-05-22 10:35:00,87.58,87.6,87.49,87.49,15748.0,74.0084,74.0253,73.9323,73.9323,15748.0
2019-05-22 10:40:00,87.48,87.49,87.44,87.46,23864.0,73.9239,73.9323,73.8901,73.907,23864.0
2019-05-22 10:45:00,87.46,87.49,87.45,87.47,15977.0,73.907,73.9323,73.8985,73.9154,15977.0
2019-05-22 10:50:00,87.45,87.45,87.38,87.42,21838.0,73.8985,73.8985,73.8394,73.8732,21838.0
2019-05-22 10:55:00,87.41,87.45,87.39,87.43,17441.0,73.8647,73.8985,73.8478,73.8816,17441.0
2019-05-22 11:00:00,87.42,87.43,87.37,87.4,39292.0,73.8732,73.8816,73.8309,73.8563,39292.0
2019-05-22 11:05:00,87.41,87.42,87.34,87.36,13680.0,73.8647,73.8732,73.8056,73.8225,13680.0
2019-05-22 11:10:00,87.36,87.45,87.36,87.42,13620.0,73.8225,73.8985,73.8225,73.8732,13620.0
2019-05-22 11:15:00,87.42,87.48,87.42,87.47,16042.0,73.8732,73.9239,73.8732,73.9154,16042.0
2019-05-22 11:20:00,87.47,87.53,87.47,87.53,13807.0,73.9154,73.9661,73.9154,73.9661,13807.0
2019-05-22 11:25:00,87.52,87.66,87.51,87.65,21196.0,73.9577,74.076,73.9492,74.0675,21196.0
2019-05-22 11:30:00,87.65,87.67,87.52,87.54,34555.0,74.0675,74.0844,73.9577,73.9746,34555.0
2019-05-22 11:35:00,87.54,87.59,87.53,87.56,9791.0,73.9746,74.0168,73.9661,73.9915,9791.0
2019-05-22 11:40:00,87.57,87.62,87.56,87.61,15599.0,73.9999,74.0422,73.9915,74.0337,15599.0
2019-05-22 11:45:00,87.62,87.67,87.59,87.61,22335.0,74.0422,74.0844,74.0168,74.0337,22335.0
2019-05-22 11:50:00,87.61,87.64,87.55,87.55,43394.0,74.0337,74.0591,73.983,73.983,43394.0
2019-05-22 11:55:00,87.56,87.61,87.54,87.6,29491.0,73.9915,74.0337,73.9746,74.0253,29491.0
2019-05-22 12:00:00,87.6,87.61,87.54,87.57,26984.0,74.0253,74.0337,73.9746,73.9999,26984.0
2019-05-22 12:05:00,87.56,87.56,87.5,87.51,9094.0,73.9915,73.9915,73.9408,73.9492,9094.0
2019-05-22 12:10:00,87.52,87.53,87.43,87.47,47434.0,73.9577,73.9661,73.8816,73.9154,47434.0
2019-05-22 12:15:00,87.48,87.53,87.48,87.52,11635.0,73.9239,73.9661,73.9239,73.9577,11635.0
2019-05-22 12:20:00,87.52,87.52,87.49,87.52,11300.0,73.9577,73.9577,73.9323,73.9577,11300.0
2019-05-22 12:25:00,87.52,87.52,87.46,87.48,19153.0,73.9577,73.9577,73.907,73.9239,19153.0
2019-05-22 12:30:00,87.47,87.51,87.45,87.5,21672.0,73.9154,73.9492,73.8985,73.9408,21672.0
2019-05-22 12:35:00,87.49,87.56,87.49,87.54,7934.0,73.9323,73.9915,73.9323,73.9746,7934.0
2019-05-22 12:40:00,87.54,87.54,87.49,87.5,25729.0,73.9746,73.9746,73.9323,73.9408,25729.0
2019-05-22 12:45:00,87.49,87.5,87.46,87.47,10021.0,73.9323,73.9408,73.907,73.9154,10021.0
2019-05-22 12:50:00,87.48,87.49,87.43,87.43,10462.0,73.9239,73.9323,73.8816,73.8816,10462.0
2019-05-22 12:55:00,87.44,87.5,87.43,87.49,7200.0,73.8901,73.9408,73.8816,73.9323,7200.0
2019-05-22 13:00:00,87.48,87.52,87.46,87.48,14324.0,73.9239,73.9577,73.907,73.9239,14324.0
2019-05-22 13:05:00,87.47,87.47,87.42,87.43,9841.0,73.9154,73.9154,73.8732,73.8816,9841.0
2019-05-22 13:10:00,87.43,87.48,87.42,87.47,6181.0,73.8816,73.9239,73.8732,73.9154,6181.0
2019-05-22 13:15:00,87.47,87.48,87.42,87.43,63116.0,73.9154,73.9239,73.8732,73.8816,63116.0
2019-05-22 13:20:00,87.43,87.45,87.41,87.45,24163.0,73.8816,73.8985,73.8647,73.8985,24163.0
2019-05-22 13:25:00,87.44,87.51,87.42,87.5,14237.0,73.8901,73.9492,73.8732,73.9408,14237.0
2019-05-22 13:30:00,87.5,87.52,87.49,87.51,8823.0,73.9408,73.9577,73.9323,73.9492,8823.0
2019-05-22 13:35:00,87.52,87.54,87.51,87.53,6750.0,73.9577,73.9746,73.9492,73.9661,6750.0
2019-05-22 13:40:00,87.54,87.55,87.5,87.5,10695.0,73.9746,73.983,73.9408,73.9408,10695.0
2019-05-22 13:45:00,87.5,87.55,87.49,87.55,7243.0,73.9408,73.983,73.9323,73.983,7243.0
2019-05-22 13:50:00,87.56,87.62,87.55,87.58,34869.0,73.9915,74.0422,73.983,74.0084,34869.0
2019-05-22 13:55:00,87.58,87.59,87.55,87.55,12907.0,74.0084,74.0168,73.983,73.983,12907.0
2019-05-22 14:00:00,87.54,87.6,87.51,87.51,32645.0,73.9746,74.0253,73.9492,73.9492,32645.0
2019-05-22 14:05:00,87.51,87.56,87.51,87.55,21900.0,73.9492,73.9915,73.9492,73.983,21900.0
2019-05-22 14:10:00,87.56,87.65,87.56,87.59,17156.0,73.9915,74.0675,73.9915,74.0168,17156.0
2019-05-22 14:15:00,87.59,87.6,87.54,87.59,15636.0,74.0168,74.0253,73.9746,74.0168,15636.0
2019-05-22 14:20:00,87.59,87.62,87.56,87.59,58843.0,74.0168,74.0422,73.9915,74.0168,58843.0
2019-05-22 14:25:00,87.58,87.59,87.55,87.58,14189.0,74.0084,74.0168,73.983,74.0084,14189.0
2019-05-22 14:30:00,87.59,87.67,87.58,87.64,15972.0,74.0168,74.0844,74.0084,74.0591,15972.0
2019-05-22 14:35:00,87.64,87.66,87.62,87.64,13799.0,74.0591,74.076,74.0422,74.0591,13799.0
2019-05-22 14:40:00,87.64,87.7,87.64,87.65,13654.0,74.0591,74.1098,74.0591,74.0675,13654.0
2019-05-22 14:45:00,87.66,87.69,87.6,87.61,8422.0,74.076,74.1013,74.0253,74.0337,8422.0
2019-05-22 14:50:00,87.6,87.6,87.52,87.54,37771.0,74.0253,74.0253,73.9577,73.9746,37771.0
2019-05-22 14:55:00,87.55,87.62,87.55,87.62,9419.0,73.983,74.0422,73.983,74.0422,9419.0
2019-05-22 15:00:00,87.62,87.72,87.6,87.69,24864.0,74.0422,74.1267,74.0253,74.1013,24864.0
2019-05-22 15:05:00,87.68,87.7,87.63,87.66,16692.0,74.0929,74.1098,74.0506,74.076,16692.0
2019-05-22 15:10:00,87.67,87.68,87.61,87.62,11931.0,74.0844,74.0929,74.0337,74.0422,11931.0
2019-05-22 15:15:00,87.63,87.68,87.61,87.68,14778.0,74.0506,74.0929,74.0337,74.0929,14778.0
2019-05-22 15:20:00,87.68,87.71,87.65,87.71,9336.0,74.0929,74.1182,74.0675,74.1182,9336.0
2019-05-22 15:25:00,87.71,87.72,87.67,87.67,49301.0,74.1182,74.1267,74.0844,74.0844,49301.0
2019-05-22 15:30:00,87.67,87.68,87.6,87.63,56881.0,74.0844,74.0929,74.0253,74.0506,56881.0
2019-05-22 15:35:00,87.64,87.65,87.58,87.62,56224.0,74.0591,74.0675,74.0084,74.0422,56224.0
2019-05-22 15:40:00,87.62,87.63,87.58,87.59,20025.0,74.0422,74.0506,74.0084,74.0168,20025.0
2019-05-22 15:45:00,87.59,87.62,87.56,87.57,43891.0,74.0168,74.0422,73.9915,73.9999,43891.0
2019-05-22 15:50:00,87.57,87.68,87.57,87.67,133100.0,73.9999,74.0929,73.9999,74.0844,133100.0
2019-05-22 15:55:00,87.66,87.71,87.64,87.66,435612.0,74.076,74.1182,74.0591,74.076,435612.0
2019-05-23 09:30:00,87.31,87.5,87.18,87.33,70047.0,73.7802,73.9408,73.6704,73.7971,70047.0
2019-05-23 09:35:00,87.32,87.37,87.21,87.29,34674.0,73.7887,73.8309,73.6957,73.7633,34674.0
2019-05-23 09:40:00,87.29,87.33,87.22,87.23,29782.0,73.7633,73.7971,73.7042,73.7126,29782.0
2019-05-23 09:45:00,87.21,87.34,87.18,87.33,47476.0,73.6957,73.8056,73.6704,73.7971,47476.0
2019-05-23 09:50:00,87.32,87.35,87.25,87.28,50270.0,73.7887,73.814,73.7295,73.7549,50270.0
2019-05-23 09:55:00,87.29,87.35,87.25,87.33,49394.0,73.7633,73.814,73.7295,73.7971,49394.0
2019-05-23 10:00:00,87.33,87.42,87.29,87.37,44229.0,73.7971,73.8732,73.7633,73.8309,44229.0
2019-05-23 10:05:00,87.37,87.4,87.31,87.38,47986.0,73.8309,73.8563,73.7802,73.8394,47986.0
2019-05-23 10:10:00,87.38,87.46,87.32,87.43,50914.0,73.8394,73.907,73.7887,73.8816,50914.0
2019-05-23 10:15:00,87.44,87.5,87.39,87.42,65508.0,73.8901,73.9408,73.8478,73.8732,65508.0
2019-05-23 10:20:00,87.44,87.5,87.39,87.48,17933.0,73.8901,73.9408,73.8478,73.9239,17933.0
2019-05-23 10:25:00,87.47,87.56,87.43,87.54,54813.0,73.9154,73.9915,73.8816,73.9746,54813.0
2019-05-23 10:30:00,87.54,87.58,87.46,87.58,29389.0,73.9746,74.0084,73.907,74.0084,29389.0
2019-05-23 10:35:00,87.58,87.58,87.39,87.51,90881.0,74.0084,74.0084,73.8478,73.9492,90881.0
2019-05-23 10:40:00,87.52,87.56,87.5,87.51,92859.0,73.9577,73.9915,73.9408,73.9492,92859.0
2019-05-23 10:45:00,87.52,87.55,87.49,87.53,125809.0,73.9577,73.983,73.9323,73.9661,125809.0
2019-05-23 10:50:00,87.53,87.55,87.49,87.5,73096.0,73.9661,73.983,73.9323,73.9408,73096.0
2019-05-23 10:55:00,87.51,87.56,87.51,87.54,105780.0,73.9492,73.9915,73.9492,73.9746,105780.0
2019-05-23 11:00:00,87.54,87.54,87.44,87.47,56597.0,73.9746,73.9746,73.8901,73.9154,56597.0
2019-05-23 11:05:00,87.46,87.52,87.44,87.47,29225.0,73.907,73.9577,73.8901,73.9154,29225.0
2019-05-23 11:10:00,87.48,87.5,87.41,87.41,36410.0,73.9239,73.9408,73.8647,73.8647,36410.0
2019-05-23 11:15:00,87.42,87.47,87.38,87.47,59164.0,73.8732,73.9154,73.8394,73.9154,59164.0
2019-05-23 11:20:00,87.48,87.49,87.4,87.45,50050.0,73.9239,73.9323,73.8563,73.8985,50050.0
2019-05-23 11:25:00,87.48,87.5,87.45,87.46,13600.0,73.9239,73.9408,73.8985,73.907,13600.0
2019-05-23 11:30:00,87.45,87.45,87.4,87.41,80903.0,73.8985,73.8985,73.8563,73.8647,80903.0
2019-05-23 11:35:00,87.41,87.45,87.39,87.43,26924.0,73.8647,73.8985,73.8478,73.8816,26924.0
2019-05-23 11:40:00,87.43,87.45,87.42,87.43,50237.0,73.8816,73.8985,73.8732,73.8816,50237.0
2019-05-23 11:45:00,87.43,87.44,87.39,87.42,30433.0,73.8816,73.8901,73.8478,73.8732,30433.0
2019-05-23 11:50:00,87.43,87.45,87.4,87.4,36226.0,73.8816,73.8985,73.8563,73.8563,36226.0
2019-05-23 11:55:00,87.4,87.42,87.34,87.39,87699.0,73.8563,73.8732,73.8056,73.8478,87699.0
2019-05-23 12:00:00,87.39,87.45,87.38,87.45,35105.0,73.8478,73.8985,73.8394,73.8985,35105.0
2019-05-23 12:05:00,87.45,87.52,87.43,87.46,44150.0,73.8985,73.9577,73.8816,73.907,44150.0
2019-05-23 12:10:00,87.46,87.5,87.44,87.46,61232.0,73.907,73.9408,73.8901,73.907,61232.0
2019-05-23 12:15:00,87.49,87.49,87.46,87.48,15442.0,73.9323,73.9323,73.907,73.9239,15442.0
2019-05-23 12:20:00,87.48,87.5,87.44,87.49,93628.0,73.9239,73.9408,73.8901,73.9323,93628.0
2019-05-23 12:25:00,87.5,87.53,87.49,87.51,89311.0,73.9408,73.9661,73.9323,73.9492,89311.0
2019-05-23 12:30:00,87.52,87.55,87.51,87.55,87416.0,73.9577,73.983,73.9492,73.983,87416.0
2019-05-23 12:35:00,87.55,87.57,87.51,87.54,65478.0,73.983,73.9999,73.9492,73.9746,65478.0
2019-05-23 12:40:00,87.54,87.57,87.52,87.56,26751.0,73.9746,73.9999,73.9577,73.9915,26751.0
2019-05-23 12:45:00,87.55,87.57,87.48,87.49,28381.0,73.983,73.9999,73.9239,73.9323,28381.0
2019-05-23 12:50:00,87.49,87.5,87.42,87.44,24485.0,73.9323,73.9408,73.8732,73.8901,24485.0
2019-05-23 12:55:00,87.44,87.46,87.42,87.45,16464.0,73.8901,73.907,73.8732,73.8985,16464.0
2019-05-23 13:00:00,87.45,87.46,87.42,87.44,28517.0,73.8985,73.907,73.8732,73.8901,28517.0
2019-05-23 13:05:00,87.45,87.5,87.45,87.5,26983.0,73.8985,73.9408,73.8985,73.9408,26983.0
2019-05-23 13:10:00,87.49,87.5,87.45,87.47,15261.0,73.9323,73.9408,73.8985,73.9154,15261.0
2019-05-23 13:15:00,87.47,87.49,87.45,87.47,12405.0,73.9154,73.9323,73.8985,73.9154,12405.0
2019-05-23 13:20:00,87.46,87.5,87.46,87.49,18376.0,73.907,73.9408,73.907,73.9323,18376.0
2019-05-23 13:25:00,87.5,87.57,87.49,87.55,70708.0,73.9408,73.9999,73.9323,73.983,70708.0
2019-05-23 13:30:00,87.54,87.6,87.53,87.6,37330.0,73.9746,74.0253,73.9661,74.0253,37330.0
2019-05-23 13:35:00,87.6,87.6,87.57,87.6,49934.0,74.0253,74.0253,73.9999,74.0253,49934.0
2019-05-23 13:40:00,87.6,87.63,87.57,87.6,75882.0,74.0253,74.0506,73.9999,74.0253,75882.0
2019-05-23 13:45:00,87.6,87.62,87.55,87.58,54930.0,74.0253,74.0422,73.983,74.0084,54930.0
2019-05-23 13:50:00,87.58,87.58,87.55,87.57,135091.0,74.0084,74.0084,73.983,73.9999,135091.0
2019-05-23 13:55:00,87.58,87.59,87.56,87.57,148893.0,74.0084,74.0168,73.9915,73.9999,148893.0
2019-05-23 14:00:00,87.57,87.59,87.56,87.57,222470.0,73.9999,74.0168,73.9915,73.9999,222470.0
2019-05-23 14:05:00,87.58,87.59,87.57,87.57,43916.0,74.0084,74.0168,73.9999,73.9999,43916.0
2019-05-23 14:10:00,87.57,87.65,87.56,87.65,21081.0,73.9999,74.0675,73.9915,74.0675,21081.0
2019-05-23 14:15:00,87.65,87.7,87.64,87.68,21493.0,74.0675,74.1098,74.0591,74.0929,21493.0
2019-05-23 14:20:00,87.69,87.76,87.69,87.76,45133.0,74.1013,74.1605,74.1013,74.1605,45133.0
2019-05-23 14:25:00,87.76,87.77,87.7,87.7,31652.0,74.1605,74.1689,74.1098,74.1098,31652.0
2019-05-23 14:30:00,87.71,87.86,87.7,87.85,41059.0,74.1182,74.245,74.1098,74.2365,41059.0
2019-05-23 14:35:00,87.85,87.85,87.71,87.71,35688.0,74.2365,74.2365,74.1182,74.1182,35688.0
2019-05-23 14:40:00,87.72,87.73,87.64,87.69,29786.0,74.1267,74.1351,74.0591,74.1013,29786.0
2019-05-23 14:45:00,87.7,87.71,87.66,87.68,59812.0,74.1098,74.1182,74.076,74.0929,59812.0
2019-05-23 14:50:00,87.69,87.72,87.65,87.67,60746.0,74.1013,74.1267,74.0675,74.0844,60746.0
2019-05-23 14:55:00,87.67,87.68,87.63,87.68,38858.0,74.0844,74.0929,74.0506,74.0929,38858.0
2019-05-23 15:00:00,87.68,87.69,87.58,87.6,26412.0,74.0929,74.1013,74.0084,74.0253,26412.0
2019-05-23 15:05:00,87.58,87.61,87.54,87.58,20286.0,74.0084,74.0337,73.9746,74.0084,20286.0
2019-05-23 15:10:00,87.59,87.65,87.59,87.64,24418.0,74.0168,74.0675,74.0168,74.0591,24418.0
2019-05-23 15:15:00,87.64,87.76,87.64,87.74,21768.0,74.0591,74.1605,74.0591,74.1436,21768.0
2019-05-23 15:20:00,87.77,87.85,87.76,87.8,45649.0,74.1689,74.2365,74.1605,74.1943,45649.0
2019-05-23 15:25:00,87.79,87.92,87.78,87.85,230473.0,74.1858,74.2957,74.1774,74.2365,230473.0
2019-05-23 15:30:00,87.84,87.93,87.82,87.88,83288.0,74.2281,74.3041,74.2112,74.2619,83288.0
2019-05-23 15:35:00,87.89,87.92,87.8,87.8,57650.0,74.2703,74.2957,74.1943,74.1943,57650.0
2019-05-23 15:40:00,87.8,87.8,87.65,87.68,114042.0,74.1943,74.1943,74.0675,74.0929,114042.0
2019-05-23 15:45:00,87.68,87.75,87.63,87.69,121736.0,74.0929,74.152,74.0506,74.1013,121736.0
2019-05-23 15:50:00,87.69,87.69,87.61,87.69,132843.0,74.1013,74.1013,74.0337,74.1013,132843.0
2019-05-23 15:55:00,87.69,87.87,87.69,87.85,377513.0,74.1013,74.2534,74.1013,74.2365,377513.0
2019-05-24 09:30:00,88.24,88.49,88.15,88.41,80068.0,74.5661,74.7774,74.49,74.7098,80068.0
2019-05-24 09:35:00,88.41,88.56,88.41,88.43,41983.0,74.7098,74.8365,74.7098,74.7267,41983.0
2019-05-24 09:40:00,88.42,88.5,88.4,88.49,52003.0,74.7182,74.7858,74.7013,74.7774,52003.0
2019-05-24 09:45:00,88.49,88.5,88.39,88.4,104637.0,74.7774,74.7858,74.6929,74.7013,104637.0
2019-05-24 09:50:00,88.4,88.5,88.39,88.41,34608.0,74.7013,74.7858,74.6929,74.7098,34608.0
2019-05-24 09:55:00,88.41,88.48,88.37,88.43,29393.0,74.7098,74.7689,74.676,74.7267,29393.0
2019-05-24 10:00:00,88.45,88.47,88.37,88.4,24779.0,74.7436,74.7605,74.676,74.7013,24779.0
2019-05-24 10:05:00,88.42,88.42,88.35,88.36,46442.0,74.7182,74.7182,74.6591,74.6675,46442.0
2019-05-24 10:10:00,88.36,88.44,88.35,88.4,40175.0,74.6675,74.7351,74.6591,74.7013,40175.0
2019-05-24 10:15:00,88.41,88.5,88.41,88.5,34463.0,74.7098,74.7858,74.7098,74.7858,34463.0
2019-05-24 10:20:00,88.49,88.5,88.44,88.44,39857.0,74.7774,74.7858,74.7351,74.7351,39857.0
2019-05-24 10:25:00,88.45,88.46,88.37,88.37,18231.0,74.7436,74.752,74.676,74.676,18231.0
2019-05-24 10:30:00,88.37,88.43,88.36,88.39,27577.0,74.676,74.7267,74.6675,74.6929,27577.0
2019-05-24 10:35:00,88.39,88.48,88.33,88.45,15333.0,74.6929,74.7689,74.6422,74.7436,15333.0
2019-05-24 10:40:00,88.43,88.44,88.37,88.39,62397.0,74.7267,74.7351,74.676,74.6929,62397.0
2019-05-24 10:45:00,88.39,88.4,88.26,88.28,99425.0,74.6929,74.7013,74.583,74.5999,99425.0
2019-05-24 10:50:00,88.29,88.42,88.25,88.26,216162.0,74.6084,74.7182,74.5746,74.583,216162.0
2019-05-24 10:55:00,88.26,88.3,88.2,88.21,26533.0,74.583,74.6168,74.5323,74.5407,26533.0
2019-05-24 11:00:00,88.22,88.25,88.12,88.13,32531.0,74.5492,74.5746,74.4647,74.4731,32531.0
2019-05-24 11:05:00,88.12,88.14,88.05,88.06,59058.0,74.4647,74.4816,74.4055,74.414,59058.0
2019-05-24 11:10:00,88.06,88.14,88.05,88.14,25644.0,74.414,74.4816,74.4055,74.4816,25644.0
2019-05-24 11:15:00,88.13,88.17,88.12,88.13,24577.0,74.4731,74.5069,74.4647,74.4731,24577.0
2019-05-24 11:20:00,88.12,88.17,88.09,88.12,32618.0,74.4647,74.5069,74.4393,74.4647,32618.0
2019-05-24 11:25:00,88.11,88.17,88.07,88.15,23998.0,74.4562,74.5069,74.4224,74.49,23998.0
2019-05-24 11:30:00,88.15,88.18,88.13,88.17,9927.0,74.49,74.5154,74.4731,74.5069,9927.0
2019-05-24 11:35:00,88.18,88.24,88.17,88.2,17294.0,74.5154,74.5661,74.5069,74.5323,17294.0
2019-05-24 11:40:00,88.19,88.19,88.1,88.13,14642.0,74.5238,74.5238,74.4478,74.4731,14642.0
2019-05-24 11:45:00,88.13,88.19,88.13,88.19,7886.0,74.4731,74.5238,74.4731,74.5238,7886.0
2019-05-24 11:50:00,88.2,88.25,88.19,88.24,6640.0,74.5323,74.5746,74.5238,74.5661,6640.0
2019-05-24 11:55:00,88.23,88.27,88.23,88.24,13319.0,74.5577,74.5915,74.5577,74.5661,13319.0
2019-05-24 12:00:00,88.24,88.28,88.19,88.28,31083.0,74.5661,74.5999,74.5238,74.5999,31083.0
2019-05-24 12:05:00,88.27,88.28,88.23,88.25,8144.0,74.5915,74.5999,74.5577,74.5746,8144.0
2019-05-24 12:10:00,88.25,88.26,88.19,88.2,11745.0,74.5746,74.583,74.5238,74.5323,11745.0
2019-05-24 12:15:00,88.2,88.23,88.11,88.14,36875.0,74.5323,74.5577,74.4562,74.4816,36875.0
2019-05-24 12:20:00,88.15,88.21,88.15,88.2,19043.0,74.49,74.5407,74.49,74.5323,19043.0
2019-05-24 12:25:00,88.2,88.2,88.12,88.13,29804.0,74.5323,74.5323,74.4647,74.4731,29804.0
2019-05-24 12:30:00,88.14,88.22,88.13,88.2,20863.0,74.4816,74.5492,74.4731,74.5323,20863.0
2019-05-24 12:35:00,88.21,88.22,88.18,88.21,15984.0,74.5407,74.5492,74.5154,74.5407,15984.0
2019-05-24 12:40:00,88.21,88.23,88.16,88.17,17127.0,74.5407,74.5577,74.4985,74.5069,17127.0
2019-05-24 12:45:00,88.17,88.24,88.17,88.22,30095.0,74.5069,74.5661,74.5069,74.5492,30095.0
2019-05-24 12:50:00,88.22,88.25,88.19,88.23,12431.0,74.5492,74.5746,74.5238,74.5577,12431.0
2019-05-24 12:55:00,88.23,88.27,88.22,88.22,14117.0,74.5577,74.5915,74.5492,74.5492,14117.0
2019-05-24 13:00:00,88.21,88.22,88.17,88.2,20278.0,74.5407,74.5492,74.5069,74.5323,20278.0
2019-05-24 13:05:00,88.2,88.23,88.19,88.22,20766.0,74.5323,74.5577,74.5238,74.5492,20766.0
2019-05-24 13:10:00,88.22,88.26,88.21,88.25,8107.0,74.5492,74.583,74.5407,74.5746,8107.0
2019-05-24 13:15:00,88.23,88.26,88.22,88.25,8063.0,74.5577,74.583,74.5492,74.5746,8063.0
2019-05-24 13:20:00,88.26,88.26,88.21,88.24,10377.0,74.583,74.583,74.5407,74.5661,10377.0
2019-05-24 13:25:00,88.24,88.26,88.21,88.21,51028.0,74.5661,74.583,74.5407,74.5407,51028.0
2019-05-24 13:30:00,88.22,88.23,88.2,88.22,118141.0,74.5492,74.5577,74.5323,74.5492,118141.0
2019-05-24 13:35:00,88.22,88.22,88.16,88.18,20455.0,74.5492,74.5492,74.4985,74.5154,20455.0
2019-05-24 13:40:00,88.18,88.25,88.18,88.23,7529.0,74.5154,74.5746,74.5154,74.5577,7529.0
2019-05-24 13:45:00,88.23,88.25,88.22,88.23,5962.0,74.5577,74.5746,74.5492,74.5577,5962.0
2019-05-24 13:50:00,88.23,88.26,88.23,88.23,8400.0,74.5577,74.583,74.5577,74.5577,8400.0
2019-05-24 13:55:00,88.23,88.24,88.21,88.21,9400.0,74.5577,74.5661,74.5407,74.5407,9400.0
2019-05-24 14:00:00,88.21,88.26,88.21,88.25,18723.0,74.5407,74.583,74.5407,74.5746,18723.0
2019-05-24 14:05:00,88.24,88.24,88.17,88.19,17726.0,74.5661,74.5661,74.5069,74.5238,17726.0
2019-05-24 14:10:00,88.19,88.2,88.18,88.2,4860.0,74.5238,74.5323,74.5154,74.5323,4860.0
2019-05-24 14:15:00,88.19,88.22,88.17,88.2,12037.0,74.5238,74.5492,74.5069,74.5323,12037.0
2019-05-24 14:20:00,88.2,88.25,88.2,88.25,8574.0,74.5323,74.5746,74.5323,74.5746,8574.0
2019-05-24 14:25:00,88.24,88.26,88.19,88.21,9491.0,74.5661,74.583,74.5238,74.5407,9491.0
2019-05-24 14:30:00,88.21,88.24,88.19,88.24,17187.0,74.5407,74.5661,74.5238,74.5661,17187.0
2019-05-24 14:35:00,88.24,88.29,88.23,88.25,10315.0,74.5661,74.6084,74.5577,74.5746,10315.0
2019-05-24 14:40:00,88.25,88.3,88.24,88.3,8900.0,74.5746,74.6168,74.5661,74.6168,8900.0
2019-05-24 14:45:00,88.31,88.31,88.26,88.27,12902.0,74.6253,74.6253,74.583,74.5915,12902.0
2019-05-24 14:50:00,88.28,88.29,88.23,88.23,14779.0,74.5999,74.6084,74.5577,74.5577,14779.0
2019-05-24 14:55:00,88.24,88.26,88.2,88.26,24271.0,74.5661,74.583,74.5323,74.583,24271.0
2019-05-24 15:00:00,88.26,88.34,88.26,88.29,22291.0,74.583,74.6506,74.583,74.6084,22291.0
2019-05-24 15:05:00,88.29,88.34,88.27,88.33,23482.0,74.6084,74.6506,74.5915,74.6422,23482.0
2019-05-24 15:10:00,88.33,88.33,88.28,88.28,18920.0,74.6422,74.6422,74.5999,74.5999,18920.0
2019-05-24 15:15:00,88.28,88.29,88.23,88.25,10523.0,74.5999,74.6084,74.5577,74.5746,10523.0
2019-05-24 15:20:00,88.25,88.27,88.22,88.25,15932.0,74.5746,74.5915,74.5492,74.5746,15932.0
2019-05-24 15:25:00,88.25,88.26,88.2,88.22,33917.0,74.5746,74.583,74.5323,74.5492,33917.0
2019-05-24 15:30:00,88.22,88.22,88.14,88.14,56150.0,74.5492,74.5492,74.4816,74.4816,56150.0
2019-05-24 15:35:00,88.15,88.17,88.11,88.15,33636.0,74.49,74.5069,74.4562,74.49,33636.0
2019-05-24 15:40:00,88.14,88.15,88.08,88.09,80551.0,74.4816,74.49,74.4309,74.4393,80551.0
2019-05-24 15:45:00,88.1,88.12,88.05,88.09,144546.0,74.4478,74.4647,74.4055,74.4393,144546.0
2019-05-24 15:50:00,88.09,88.11,88.02,88.03,115003.0,74.4393,74.4562,74.3802,74.3886,115003.0
2019-05-24 15:55:00,88.02,88.1,88.02,88.09,424704.0,74.3802,74.4478,74.3802,74.4393,424704.0
2019-05-28 09:30:00,88.42,88.55,88.35,88.5,55197.0,74.7182,74.8281,74.6591,74.7858,55197.0
2019-05-28 09:35:00,88.5,88.61,88.47,88.52,30108.0,74.7858,74.8788,74.7605,74.8027,30108.0
2019-05-28 09:40:00,88.53,88.59,88.51,88.56,22184.0,74.8112,74.8619,74.7943,74.8365,22184.0
2019-05-28 09:45:00,88.55,88.55,88.44,88.51,27431.0,74.8281,74.8281,74.7351,74.7943,27431.0
2019-05-28 09:50:00,88.5,88.5,88.36,88.43,23516.0,74.7858,74.7858,74.6675,74.7267,23516.0
2019-05-28 09:55:00,88.44,88.51,88.39,88.48,21357.0,74.7351,74.7943,74.6929,74.7689,21357.0
2019-05-28 10:00:00,88.48,88.51,88.43,88.47,52047.0,74.7689,74.7943,74.7267,74.7605,52047.0
2019-05-28 10:05:00,88.47,88.5,88.38,88.42,145924.0,74.7605,74.7858,74.6844,74.7182,145924.0
2019-05-28 10:10:00,88.41,88.42,88.37,88.41,23222.0,74.7098,74.7182,74.676,74.7098,23222.0
2019-05-28 10:15:00,88.41,88.47,88.4,88.46,17309.0,74.7098,74.7605,74.7013,74.752,17309.0
2019-05-28 10:20:00,88.44,88.45,88.35,88.37,41780.0,74.7351,74.7436,74.6591,74.676,41780.0
2019-05-28 10:25:00,88.37,88.39,88.25,88.28,21887.0,74.676,74.6929,74.5746,74.5999,21887.0
2019-05-28 10:30:00,88.28,88.33,88.25,88.27,25852.0,74.5999,74.6422,74.5746,74.5915,25852.0
2019-05-28 10:35:00,88.27,88.29,88.25,88.26,36121.0,74.5915,74.6084,74.5746,74.583,36121.0
2019-05-28 10:40:00,88.27,88.31,88.26,88.26,11132.0,74.5915,74.6253,74.583,74.583,11132.0
2019-05-28 10:45:00,88.25,88.3,88.22,88.27,20346.0,74.5746,74.6168,74.5492,74.5915,20346.0
2019-05-28 10:50:00,88.26,88.31,88.24,88.31,12521.0,74.583,74.6253,74.5661,74.6253,12521.0
2019-05-28 10:55:00,88.31,88.34,88.27,88.29,20540.0,74.6253,74.6506,74.5915,74.6084,20540.0
2019-05-28 11:00:00,88.29,88.32,88.2,88.21,54579.0,74.6084,74.6337,74.5323,74.5407,54579.0
2019-05-28 11:05:00,88.21,88.22,88.12,88.18,44382.0,74.5407,74.5492,74.4647,74.5154,44382.0
2019-05-28 11:10:00,88.18,88.22,88.13,88.16,25144.0,74.5154,74.5492,74.4731,74.4985,25144.0
2019-05-28 11:15:00,88.17,88.18,88.09,88.1,114644.0,74.5069,74.5154,74.4393,74.4478,114644.0
2019-05-28 11:20:00,88.09,88.18,88.08,88.14,86977.0,74.4393,74.5154,74.4309,74.4816,86977.0
2019-05-28 11:25:00,88.13,88.16,88.04,88.06,44019.0,74.4731,74.4985,74.3971,74.414,44019.0
2019-05-28 11:30:00,88.05,88.08,88.02,88.06,52857.0,74.4055,74.4309,74.3802,74.414,52857.0
2019-05-28 11:35:00,88.06,88.07,88.03,88.06,25719.0,74.414,74.4224,74.3886,74.414,25719.0
2019-05-28 11:40:00,88.07,88.1,88.04,88.06,37451.0,74.4224,74.4478,74.3971,74.414,37451.0
2019-05-28 11:45:00,88.05,88.05,88.01,88.02,29212.0,74.4055,74.4055,74.3717,74.3802,29212.0
2019-05-28 11:50:00,88.03,88.03,87.96,88.02,44290.0,74.3886,74.3886,74.3295,74.3802,44290.0
2019-05-28 11:55:00,88.02,88.1,88.02,88.08,19245.0,74.3802,74.4478,74.3802,74.4309,19245.0
2019-05-28 12:00:00,88.08,88.1,88.05,88.1,28208.0,74.4309,74.4478,74.4055,74.4478,28208.0
2019-05-28 12:05:00,88.1,88.12,88.08,88.09,15933.0,74.4478,74.4647,74.4309,74.4393,15933.0
2019-05-28 12:10:00,88.09,88.15,88.07,88.14,65772.0,74.4393,74.49,74.4224,74.4816,65772.0
2019-05-28 12:15:00,88.16,88.19,88.14,88.18,9418.0,74.4985,74.5238,74.4816,74.5154,9418.0
2019-05-28 12:20:00,88.18,88.21,88.16,88.16,28433.0,74.5154,74.5407,74.4985,74.4985,28433.0
2019-05-28 12:25:00,88.17,88.21,88.16,88.21,50394.0,74.5069,74.5407,74.4985,74.5407,50394.0
2019-05-28 12:30:00,88.2,88.21,88.16,88.16,20216.0,74.5323,74.5407,74.4985,74.4985,20216.0
2019-05-28 12:35:00,88.17,88.17,88.09,88.12,46429.0,74.5069,74.5069,74.4393,74.4647,46429.0
2019-05-28 12:40:00,88.12,88.14,88.07,88.09,28017.0,74.4647,74.4816,74.4224,74.4393,28017.0
2019-05-28 12:45:00,88.09,88.17,88.08,88.13,36621.0,74.4393,74.5069,74.4309,74.4731,36621.0
2019-05-28 12:50:00,88.13,88.17,88.11,88.14,19820.0,74.4731,74.5069,74.4562,74.4816,19820.0
2019-05-28 12:55:00,88.13,88.14,88.07,88.08,23976.0,74.4731,74.4816,74.4224,74.4309,23976.0
2019-05-28 13:00:00,88.09,88.09,88.0,88.01,35990.0,74.4393,74.4393,74.3633,74.3717,35990.0
2019-05-28 13:05:00,88.02,88.05,87.98,87.98,56126.0,74.3802,74.4055,74.3464,74.3464,56126.0
2019-05-28 13:10:00,87.99,88.05,87.97,87.99,22244.0,74.3548,74.4055,74.3379,74.3548,22244.0
2019-05-28 13:15:00,87.98,88.01,87.97,87.97,18971.0,74.3464,74.3717,74.3379,74.3379,18971.0
2019-05-28 13:20:00,87.99,87.99,87.95,87.97,98958.0,74.3548,74.3548,74.321,74.3379,98958.0
2019-05-28 13:25:00,87.96,87.97,87.92,87.93,47749.0,74.3295,74.3379,74.2957,74.3041,47749.0
2019-05-28 13:30:00,87.92,87.93,87.89,87.9,32943.0,74.2957,74.3041,74.2703,74.2788,32943.0
2019-05-28 13:35:00,87.9,87.95,87.86,87.94,20139.0,74.2788,74.321,74.245,74.3126,20139.0
2019-05-28 13:40:00,87.94,87.99,87.93,87.95,18209.0,74.3126,74.3548,74.3041,74.321,18209.0
2019-05-28 13:45:00,87.95,88.01,87.95,88.0,32664.0,74.321,74.3717,74.321,74.3633,32664.0
2019-05-28 13:50:00,87.99,87.99,87.94,87.95,29215.0,74.3548,74.3548,74.3126,74.321,29215.0
2019-05-28 13:55:00,87.96,87.99,87.96,87.97,33701.0,74.3295,74.3548,74.3295,74.3379,33701.0
2019-05-28 14:00:00,87.97,87.98,87.91,87.93,31507.0,74.3379,74.3464,74.2872,74.3041,31507.0
2019-05-28 14:05:00,87.93,87.94,87.88,87.88,20027.0,74.3041,74.3126,74.2619,74.2619,20027.0
2019-05-28 14:10:00,87.88,87.91,87.87,87.9,18183.0,74.2619,74.2872,74.2534,74.2788,18183.0
2019-05-28 14:15:00,87.89,87.92,87.85,87.86,33160.0,74.2703,74.2957,74.2365,74.245,33160.0
2019-05-28 14:20:00,87.86,87.88,87.81,87.84,32980.0,74.245,74.2619,74.2027,74.2281,32980.0
2019-05-28 14:25:00,87.84,87.84,87.79,87.79,57931.0,74.2281,74.2281,74.1858,74.1858,57931.0
2019-05-28 14:30:00,87.79,87.82,87.78,87.79,27259.0,74.1858,74.2112,74.1774,74.1858,27259.0
2019-05-28 14:35:00,87.79,87.83,87.79,87.82,20866.0,74.1858,74.2196,74.1858,74.2112,20866.0
2019-05-28 14:40:00,87.82,87.82,87.74,87.77,34444.0,74.2112,74.2112,74.1436,74.1689,34444.0
2019-05-28 14:45:00,87.77,87.81,87.76,87.77,111265.0,74.1689,74.2027,74.1605,74.1689,111265.0
2019-05-28 14:50:00,87.77,87.78,87.7,87.7,29188.0,74.1689,74.1774,74.1098,74.1098,29188.0
2019-05-28 14:55:00,87.71,87.74,87.7,87.73,117898.0,74.1182,74.1436,74.1098,74.1351,117898.0
2019-05-28 15:00:00,87.73,87.75,87.67,87.69,224711.0,74.1351,74.152,74.0844,74.1013,224711.0
2019-05-28 15:05:00,87.69,87.7,87.6,87.6,156241.0,74.1013,74.1098,74.0253,74.0253,156241.0
2019-05-28 15:10:00,87.59,87.69,87.57,87.68,61838.0,74.0168,74.1013,73.9999,74.0929,61838.0
2019-05-28 15:15:00,87.68,87.8,87.68,87.8,99915.0,74.0929,74.1943,74.0929,74.1943,99915.0
2019-05-28 15:20:00,87.8,87.82,87.76,87.77,210095.0,74.1943,74.2112,74.1605,74.1689,210095.0
2019-05-28 15:25:00,87.77,87.77,87.63,87.67,184244.0,74.1689,74.1689,74.0506,74.0844,184244.0
2019-05-28 15:30:00,87.66,87.67,87.52,87.52,126276.0,74.076,74.0844,73.9577,73.9577,126276.0
2019-05-28 15:35:00,87.51,87.52,87.29,87.36,316381.0,73.9492,73.9577,73.7633,73.8225,316381.0
2019-05-28 15:40:00,87.35,87.35,87.22,87.35,200385.0,73.814,73.814,73.7042,73.814,200385.0
2019-05-28 15:45:00,87.34,87.44,87.29,87.43,326230.0,73.8056,73.8901,73.7633,73.8816,326230.0
2019-05-28 15:50:00,87.42,87.43,87.3,87.34,503072.0,73.8732,73.8816,73.7718,73.8056,503072.0
2019-05-28 15:55:00,87.34,87.35,87.16,87.17,873874.0,73.8056,73.814,73.6535,73.6619,873874.0
2019-05-29 09:30:00,87.08,87.7,86.83,86.85,343582.0,73.5859,74.1098,73.3746,73.3915,343582.0
2019-05-29 09:35:00,86.85,86.85,86.36,86.39,169110.0,73.3915,73.3915,72.9774,73.0028,169110.0
2019-05-29 09:40:00,86.37,86.44,86.19,86.38,196869.0,72.9859,73.045,72.8338,72.9943,196869.0
2019-05-29 09:45:00,86.36,86.5,86.27,86.27,123941.0,72.9774,73.0957,72.9014,72.9014,123941.0
2019-05-29 09:50:00,86.28,86.3,86.17,86.19,70334.0,72.9098,72.9267,72.8169,72.8338,70334.0
2019-05-29 09:55:00,86.19,86.46,86.19,86.36,142841.0,72.8338,73.0619,72.8338,72.9774,142841.0
2019-05-29 10:00:00,86.36,86.45,86.35,86.38,61998.0,72.9774,73.0535,72.969,72.9943,61998.0
2019-05-29 10:05:00,86.37,86.48,86.27,86.47,92159.0,72.9859,73.0788,72.9014,73.0704,92159.0
2019-05-29 10:10:00,86.48,86.49,86.31,86.44,88365.0,73.0788,73.0873,72.9352,73.045,88365.0
2019-05-29 10:15:00,86.43,86.57,86.42,86.51,203700.0,73.0366,73.1549,73.0281,73.1042,203700.0
2019-05-29 10:20:00,86.51,86.56,86.47,86.5,60296.0,73.1042,73.1464,73.0704,73.0957,60296.0
2019-05-29 10:25:00,86.49,86.54,86.41,86.48,142752.0,73.0873,73.1295,73.0197,73.0788,142752.0
2019-05-29 10:30:00,86.48,86.63,86.47,86.61,69982.0,73.0788,73.2056,73.0704,73.1887,69982.0
2019-05-29 10:35:00,86.61,86.64,86.55,86.56,79917.0,73.1887,73.214,73.138,73.1464,79917.0
2019-05-29 10:40:00,86.56,86.57,86.41,86.42,78656.0,73.1464,73.1549,73.0197,73.0281,78656.0
2019-05-29 10:45:00,86.42,86.45,86.34,86.4,114093.0,73.0281,73.0535,72.9605,73.0112,114093.0
2019-05-29 10:50:00,86.4,86.49,86.37,86.48,95997.0,73.0112,73.0873,72.9859,73.0788,95997.0
2019-05-29 10:55:00,86.48,86.54,86.46,86.51,82038.0,73.0788,73.1295,73.0619,73.1042,82038.0
2019-05-29 11:00:00,86.5,86.54,86.45,86.5,55843.0,73.0957,73.1295,73.0535,73.0957,55843.0
2019-05-29 11:05:00,86.5,86.52,86.38,86.41,48370.0,73.0957,73.1126,72.9943,73.0197,48370.0
2019-05-29 11:10:00,86.4,86.43,86.33,86.43,60471.0,73.0112,73.0366,72.9521,73.0366,60471.0
2019-05-29 11:15:00,86.42,86.46,86.38,86.45,40078.0,73.0281,73.0619,72.9943,73.0535,40078.0
2019-05-29 11:20:00,86.45,86.5,86.37,86.5,47394.0,73.0535,73.0957,72.9859,73.0957,47394.0
2019-05-29 11:25:00,86.49,86.62,86.48,86.61,140582.0,73.0873,73.1971,73.0788,73.1887,140582.0
2019-05-29 11:30:00,86.6,86.66,86.5,86.55,60828.0,73.1802,73.2309,73.0957,73.138,60828.0
2019-05-29 11:35:00,86.56,86.58,86.52,86.55,34159.0,73.1464,73.1633,73.1126,73.138,34159.0
2019-05-29 11:40:00,86.54,86.56,86.45,86.45,81807.0,73.1295,73.1464,73.0535,73.0535,81807.0
2019-05-29 11:45:00,86.46,86.46,86.29,86.35,116812.0,73.0619,73.0619,72.9183,72.969,116812.0
2019-05-29 11:50:00,86.34,86.35,86.26,86.32,47327.0,72.9605,72.969,72.8929,72.9436,47327.0
2019-05-29 11:55:00,86.33,86.34,86.22,86.26,70338.0,72.9521,72.9605,72.8591,72.8929,70338.0
2019-05-29 12:00:00,86.26,86.32,86.22,86.32,117383.0,72.8929,72.9436,72.8591,72.9436,117383.0
2019-05-29 12:05:00,86.32,86.45,86.31,86.42,187989.0,72.9436,73.0535,72.9352,73.0281,187989.0
2019-05-29 12:10:00,86.41,86.41,86.31,86.35,79284.0,73.0197,73.0197,72.9352,72.969,79284.0
2019-05-29 12:15:00,86.35,86.41,86.33,86.37,65019.0,72.969,73.0197,72.9521,72.9859,65019.0
2019-05-29 12:20:00,86.36,86.38,86.32,86.35,38567.0,72.9774,72.9943,72.9436,72.969,38567.0
2019-05-29 12:25:00,86.35,86.47,86.35,86.44,80822.0,72.969,73.0704,72.969,73.045,80822.0
2019-05-29 12:30:00,86.43,86.45,86.33,86.39,54608.0,73.0366,73.0535,72.9521,73.0028,54608.0
2019-05-29 12:35:00,86.38,86.39,86.32,86.36,41829.0,72.9943,73.0028,72.9436,72.9774,41829.0
2019-05-29 12:40:00,86.36,86.38,86.29,86.34,36841.0,72.9774,72.9943,72.9183,72.9605,36841.0
2019-05-29 12:45:00,86.34,86.37,86.3,86.31,39982.0,72.9605,72.9859,72.9267,72.9352,39982.0
2019-05-29 12:50:00,86.31,86.33,86.23,86.25,57979.0,72.9352,72.9521,72.8676,72.8845,57979.0
2019-05-29 12:55:00,86.25,86.27,86.19,86.22,58030.0,72.8845,72.9014,72.8338,72.8591,58030.0
2019-05-29 13:00:00,86.22,86.23,86.04,86.12,151713.0,72.8591,72.8676,72.707,72.7746,151713.0
2019-05-29 13:05:00,86.12,86.24,86.02,86.24,102339.0,72.7746,72.876,72.6901,72.876,102339.0
2019-05-29 13:10:00,86.23,86.35,86.23,86.26,74056.0,72.8676,72.969,72.8676,72.8929,74056.0
2019-05-29 13:15:00,86.27,86.28,86.21,86.25,48915.0,72.9014,72.9098,72.8507,72.8845,48915.0
2019-05-29 13:20:00,86.24,86.28,86.2,86.28,46672.0,72.876,72.9098,72.8422,72.9098,46672.0
2019-05-29 13:25:00,86.28,86.32,86.25,86.29,32682.0,72.9098,72.9436,72.8845,72.9183,32682.0
2019-05-29 13:30:00,86.29,86.32,86.27,86.31,40919.0,72.9183,72.9436,72.9014,72.9352,40919.0
2019-05-29 13:35:00,86.31,86.32,86.23,86.31,32880.0,72.9352,72.9436,72.8676,72.9352,32880.0
2019-05-29 13:40:00,86.31,86.34,86.26,86.28,52310.0,72.9352,72.9605,72.8929,72.9098,52310.0
2019-05-29 13:45:00,86.29,86.35,86.27,86.35,49150.0,72.9183,72.969,72.9014,72.969,49150.0
2019-05-29 13:50:00,86.36,86.38,86.26,86.27,38664.0,72.9774,72.9943,72.8929,72.9014,38664.0
2019-05-29 13:55:00,86.27,86.3,86.21,86.22,65342.0,72.9014,72.9267,72.8507,72.8591,65342.0
2019-05-29 14:00:00,86.22,86.26,86.2,86.21,40431.0,72.8591,72.8929,72.8422,72.8507,40431.0
2019-05-29 14:05:00,86.21,86.21,86.14,86.14,41236.0,72.8507,72.8507,72.7915,72.7915,41236.0
2019-05-29 14:10:00,86.14,86.19,86.11,86.19,33316.0,72.7915,72.8338,72.7662,72.8338,33316.0
2019-05-29 14:15:00,86.2,86.21,86.16,86.2,34227.0,72.8422,72.8507,72.8084,72.8422,34227.0
2019-05-29 14:20:00,86.21,86.26,86.18,86.25,30029.0,72.8507,72.8929,72.8253,72.8845,30029.0
2019-05-29 14:25:00,86.24,86.24,86.2,86.24,24222.0,72.876,72.876,72.8422,72.876,24222.0
2019-05-29 14:30:00,86.23,86.23,86.1,86.13,23635.0,72.8676,72.8676,72.7577,72.7831,23635.0
2019-05-29 14:35:00,86.14,86.15,86.02,86.04,64444.0,72.7915,72.8,72.6901,72.707,64444.0
2019-05-29 14:40:00,86.04,86.04,85.96,85.98,146195.0,72.707,72.707,72.6394,72.6563,146195.0
2019-05-29 14:45:00,85.98,86.04,85.98,85.99,81071.0,72.6563,72.707,72.6563,72.6648,81071.0
2019-05-29 14:50:00,85.99,86.0,85.92,85.92,140260.0,72.6648,72.6732,72.6056,72.6056,140260.0
2019-05-29 14:55:00,85.91,85.97,85.88,85.94,32617.0,72.5972,72.6479,72.5718,72.6225,32617.0
2019-05-29 15:00:00,85.95,85.95,85.79,85.84,91983.0,72.631,72.631,72.4958,72.538,91983.0
2019-05-29 15:05:00,85.84,85.92,85.79,85.9,53318.0,72.538,72.6056,72.4958,72.5887,53318.0
2019-05-29 15:10:00,85.91,85.99,85.88,85.97,54028.0,72.5972,72.6648,72.5718,72.6479,54028.0
2019-05-29 15:15:00,85.97,86.01,85.91,85.93,140791.0,72.6479,72.6817,72.5972,72.6141,140791.0
2019-05-29 15:20:00,85.92,85.99,85.91,85.91,42488.0,72.6056,72.6648,72.5972,72.5972,42488.0
2019-05-29 15:25:00,85.92,85.94,85.83,85.93,56765.0,72.6056,72.6225,72.5296,72.6141,56765.0
2019-05-29 15:30:00,85.93,86.08,85.89,86.08,141943.0,72.6141,72.7408,72.5803,72.7408,141943.0
2019-05-29 15:35:00,86.07,86.23,86.07,86.15,174147.0,72.7324,72.8676,72.7324,72.8,174147.0
2019-05-29 15:40:00,86.16,86.26,86.15,86.23,61743.0,72.8084,72.8929,72.8,72.8676,61743.0
2019-05-29 15:45:00,86.23,86.23,86.15,86.18,106654.0,72.8676,72.8676,72.8,72.8253,106654.0
2019-05-29 15:50:00,86.18,86.18,86.0,86.06,172327.0,72.8253,72.8253,72.6732,72.7239,172327.0
2019-05-29 15:55:00,86.06,86.17,86.05,86.1,490363.0,72.7239,72.8169,72.7155,72.7577,490363.0
2019-05-30 09:30:00,86.2,86.4,86.1,86.4,198597.0,72.8422,73.0112,72.7577,73.0112,198597.0
2019-05-30 09:35:00,86.39,86.61,86.38,86.53,114013.0,73.0028,73.1887,72.9943,73.1211,114013.0
2019-05-30 09:40:00,86.52,86.55,86.45,86.53,88200.0,73.1126,73.138,73.0535,73.1211,88200.0
2019-05-30 09:45:00,86.52,86.57,86.44,86.5,80942.0,73.1126,73.1549,73.045,73.0957,80942.0
2019-05-30 09:50:00,86.5,86.55,86.45,86.52,80365.0,73.0957,73.138,73.0535,73.1126,80365.0
2019-05-30 09:55:00,86.54,86.6,86.49,86.54,178420.0,73.1295,73.1802,73.0873,73.1295,178420.0
2019-05-30 10:00:00,86.53,86.63,86.52,86.6,27332.0,73.1211,73.2056,73.1126,73.1802,27332.0
2019-05-30 10:05:00,86.61,86.64,86.54,86.56,32178.0,73.1887,73.214,73.1295,73.1464,32178.0
2019-05-30 10:10:00,86.57,86.6,86.53,86.59,31977.0,73.1549,73.1802,73.1211,73.1718,31977.0
2019-05-30 10:15:00,86.59,86.74,86.58,86.73,46362.0,73.1718,73.2985,73.1633,73.2901,46362.0
2019-05-30 10:20:00,86.72,86.8,86.72,86.76,47684.0,73.2816,73.3492,73.2816,73.3154,47684.0
2019-05-30 10:25:00,86.76,86.8,86.69,86.74,77523.0,73.3154,73.3492,73.2563,73.2985,77523.0
2019-05-30 10:30:00,86.74,86.83,86.74,86.81,149422.0,73.2985,73.3746,73.2985,73.3577,149422.0
2019-05-30 10:35:00,86.8,86.83,86.7,86.7,87471.0,73.3492,73.3746,73.2647,73.2647,87471.0
2019-05-30 10:40:00,86.7,86.72,86.65,86.65,38310.0,73.2647,73.2816,73.2225,73.2225,38310.0
2019-05-30 10:45:00,86.64,86.67,86.55,86.56,119005.0,73.214,73.2394,73.138,73.1464,119005.0
2019-05-30 10:50:00,86.57,86.6,86.47,86.51,47818.0,73.1549,73.1802,73.0704,73.1042,47818.0
2019-05-30 10:55:00,86.51,86.61,86.48,86.56,29946.0,73.1042,73.1887,73.0788,73.1464,29946.0
2019-05-30 11:00:00,86.56,86.61,86.55,86.6,44271.0,73.1464,73.1887,73.138,73.1802,44271.0
2019-05-30 11:05:00,86.61,86.68,86.59,86.66,55982.0,73.1887,73.2478,73.1718,73.2309,55982.0
2019-05-30 11:10:00,86.66,86.68,86.6,86.63,17914.0,73.2309,73.2478,73.1802,73.2056,17914.0
2019-05-30 11:15:00,86.64,86.73,86.64,86.69,25666.0,73.214,73.2901,73.214,73.2563,25666.0
2019-05-30 11:20:00,86.68,86.75,86.64,86.66,119125.0,73.2478,73.307,73.214,73.2309,119125.0
2019-05-30 11:25:00,86.66,86.67,86.6,86.61,25678.0,73.2309,73.2394,73.1802,73.1887,25678.0
2019-05-30 11:30:00,86.6,86.61,86.44,86.45,39289.0,73.1802,73.1887,73.045,73.0535,39289.0
2019-05-30 11:35:00,86.47,86.52,86.46,86.51,38427.0,73.0704,73.1126,73.0619,73.1042,38427.0
2019-05-30 11:40:00,86.51,86.52,86.38,86.39,39034.0,73.1042,73.1126,72.9943,73.0028,39034.0
2019-05-30 11:45:00,86.39,86.52,86.39,86.5,18647.0,73.0028,73.1126,73.0028,73.0957,18647.0
2019-05-30 11:50:00,86.51,86.59,86.42,86.45,68765.0,73.1042,73.1718,73.0281,73.0535,68765.0
2019-05-30 11:55:00,86.45,86.51,86.41,86.44,32600.0,73.0535,73.1042,73.0197,73.045,32600.0
2019-05-30 12:00:00,86.46,86.48,86.4,86.45,27700.0,73.0619,73.0788,73.0112,73.0535,27700.0
2019-05-30 12:05:00,86.44,86.46,86.4,86.43,16838.0,73.045,73.0619,73.0112,73.0366,16838.0
2019-05-30 12:10:00,86.43,86.43,86.35,86.35,22167.0,73.0366,73.0366,72.969,72.969,22167.0
2019-05-30 12:15:00,86.36,86.4,86.34,86.36,24123.0,72.9774,73.0112,72.9605,72.9774,24123.0
2019-05-30 12:20:00,86.35,86.37,86.31,86.37,26408.0,72.969,72.9859,72.9352,72.9859,26408.0
2019-05-30 12:25:00,86.37,86.37,86.32,86.33,13110.0,72.9859,72.9859,72.9436,72.9521,13110.0
2019-05-30 12:30:00,86.33,86.33,86.27,86.32,20255.0,72.9521,72.9521,72.9014,72.9436,20255.0
2019-05-30 12:35:00,86.32,86.42,86.32,86.42,15859.0,72.9436,73.0281,72.9436,73.0281,15859.0
2019-05-30 12:40:00,86.42,86.46,86.41,86.43,17775.0,73.0281,73.0619,73.0197,73.0366,17775.0
2019-05-30 12:45:00,86.44,86.45,86.4,86.44,15698.0,73.045,73.0535,73.0112,73.045,15698.0
2019-05-30 12:50:00,86.45,86.47,86.44,86.45,17896.0,73.0535,73.0704,73.045,73.0535,17896.0
2019-05-30 12:55:00,86.45,86.47,86.41,86.42,21753.0,73.0535,73.0704,73.0197,73.0281,21753.0
2019-05-30 13:00:00,86.43,86.48,86.37,86.38,76186.0,73.0366,73.0788,72.9859,72.9943,76186.0
2019-05-30 13:05:00,86.38,86.39,86.32,86.37,11499.0,72.9943,73.0028,72.9436,72.9859,11499.0
2019-05-30 13:10:00,86.37,86.42,86.31,86.34,82342.0,72.9859,73.0281,72.9352,72.9605,82342.0
2019-05-30 13:15:00,86.33,86.35,86.24,86.26,85528.0,72.9521,72.969,72.876,72.8929,85528.0
2019-05-30 13:20:00,86.26,86.28,86.23,86.24,24038.0,72.8929,72.9098,72.8676,72.876,24038.0
2019-05-30 13:25:00,86.24,86.25,86.19,86.21,35614.0,72.876,72.8845,72.8338,72.8507,35614.0
2019-05-30 13:30:00,86.23,86.25,86.14,86.19,63521.0,72.8676,72.8845,72.7915,72.8338,63521.0
2019-05-30 13:35:00,86.19,86.31,86.17,86.3,122309.0,72.8338,72.9352,72.8169,72.9267,122309.0
2019-05-30 13:40:00,86.3,86.34,86.27,86.3,213833.0,72.9267,72.9605,72.9014,72.9267,213833.0
2019-05-30 13:45:00,86.3,86.35,86.28,86.29,134038.0,72.9267,72.969,72.9098,72.9183,134038.0
2019-05-30 13:50:00,86.29,86.35,86.29,86.34,33961.0,72.9183,72.969,72.9183,72.9605,33961.0
2019-05-30 13:55:00,86.33,86.41,86.33,86.38,17159.0,72.9521,73.0197,72.9521,72.9943,17159.0
2019-05-30 14:00:00,86.39,86.4,86.32,86.33,27969.0,73.0028,73.0112,72.9436,72.9521,27969.0
2019-05-30 14:05:00,86.33,86.33,86.28,86.31,28061.0,72.9521,72.9521,72.9098,72.9352,28061.0
2019-05-30 14:10:00,86.3,86.33,86.29,86.29,23214.0,72.9267,72.9521,72.9183,72.9183,23214.0
2019-05-30 14:15:00,86.29,86.35,86.27,86.35,32129.0,72.9183,72.969,72.9014,72.969,32129.0
2019-05-30 14:20:00,86.34,86.35,86.29,86.32,29790.0,72.9605,72.969,72.9183,72.9436,29790.0
2019-05-30 14:25:00,86.31,86.33,86.3,86.3,45217.0,72.9352,72.9521,72.9267,72.9267,45217.0
2019-05-30 14:30:00,86.3,86.3,86.23,86.24,66406.0,72.9267,72.9267,72.8676,72.876,66406.0
2019-05-30 14:35:00,86.24,86.26,86.19,86.19,27584.0,72.876,72.8929,72.8338,72.8338,27584.0
2019-05-30 14:40:00,86.19,86.26,86.19,86.25,16613.0,72.8338,72.8929,72.8338,72.8845,16613.0
2019-05-30 14:45:00,86.25,86.28,86.21,86.27,70840.0,72.8845,72.9098,72.8507,72.9014,70840.0
2019-05-30 14:50:00,86.27,86.33,86.24,86.33,32805.0,72.9014,72.9521,72.876,72.9521,32805.0
2019-05-30 14:55:00,86.32,86.4,86.31,86.4,21587.0,72.9436,73.0112,72.9352,73.0112,21587.0
2019-05-30 15:00:00,86.4,86.4,86.31,86.33,38994.0,73.0112,73.0112,72.9352,72.9521,38994.0
2019-05-30 15:05:00,86.33,86.35,86.21,86.24,39010.0,72.9521,72.969,72.8507,72.876,39010.0
2019-05-30 15:10:00,86.24,86.3,86.22,86.29,56542.0,72.876,72.9267,72.8591,72.9183,56542.0
2019-05-30 15:15:00,86.28,86.28,86.2,86.22,54550.0,72.9098,72.9098,72.8422,72.8591,54550.0
2019-05-30 15:20:00,86.21,86.28,86.21,86.27,98296.0,72.8507,72.9098,72.8507,72.9014,98296.0
2019-05-30 15:25:00,86.27,86.36,86.23,86.33,50023.0,72.9014,72.9774,72.8676,72.9521,50023.0
2019-05-30 15:30:00,86.33,86.33,86.25,86.29,57298.0,72.9521,72.9521,72.8845,72.9183,57298.0
2019-05-30 15:35:00,86.29,86.46,86.29,86.42,93881.0,72.9183,73.0619,72.9183,73.0281,93881.0
2019-05-30 15:40:00,86.41,86.43,86.34,86.41,182021.0,73.0197,73.0366,72.9605,73.0197,182021.0
2019-05-30 15:45:00,86.41,86.51,86.32,86.51,346104.0,73.0197,73.1042,72.9436,73.1042,346104.0
2019-05-30 15:50:00,86.5,86.51,86.42,86.45,302418.0,73.0957,73.1042,73.0281,73.0535,302418.0
2019-05-30 15:55:00,86.45,86.47,86.36,86.44,683970.0,73.0535,73.0704,72.9774,73.045,683970.0
2019-05-31 09:30:00,86.16,86.25,86.07,86.08,190757.0,72.8084,72.8845,72.7324,72.7408,190757.0
2019-05-31 09:35:00,86.09,86.22,86.0,86.05,63078.0,72.7493,72.8591,72.6732,72.7155,63078.0
2019-05-31 09:40:00,86.06,86.09,85.93,86.01,61473.0,72.7239,72.7493,72.6141,72.6817,61473.0
2019-05-31 09:45:00,86.0,86.1,86.0,86.07,61124.0,72.6732,72.7577,72.6732,72.7324,61124.0
2019-05-31 09:50:00,86.07,86.14,86.04,86.14,77648.0,72.7324,72.7915,72.707,72.7915,77648.0
2019-05-31 09:55:00,86.13,86.29,86.11,86.24,67405.0,72.7831,72.9183,72.7662,72.876,67405.0
2019-05-31 10:00:00,86.25,86.36,86.25,86.29,78344.0,72.8845,72.9774,72.8845,72.9183,78344.0
2019-05-31 10:05:00,86.28,86.28,86.18,86.18,55020.0,72.9098,72.9098,72.8253,72.8253,55020.0
2019-05-31 10:10:00,86.19,86.2,86.05,86.13,26906.0,72.8338,72.8422,72.7155,72.7831,26906.0
2019-05-31 10:15:00,86.13,86.19,86.09,86.15,508342.0,72.7831,72.8338,72.7493,72.8,508342.0
2019-05-31 10:20:00,86.16,86.25,86.16,86.22,42579.0,72.8084,72.8845,72.8084,72.8591,42579.0
2019-05-31 10:25:00,86.23,86.29,86.23,86.29,54546.0,72.8676,72.9183,72.8676,72.9183,54546.0
2019-05-31 10:30:00,86.29,86.43,86.28,86.4,61614.0,72.9183,73.0366,72.9098,73.0112,61614.0
2019-05-31 10:35:00,86.4,86.45,86.38,86.42,55838.0,73.0112,73.0535,72.9943,73.0281,55838.0
2019-05-31 10:40:00,86.42,86.57,86.38,86.56,213954.0,73.0281,73.1549,72.9943,73.1464,213954.0
2019-05-31 10:45:00,86.58,86.63,86.51,86.63,64945.0,73.1633,73.2056,73.1042,73.2056,64945.0
2019-05-31 10:50:00,86.64,86.72,86.63,86.65,122594.0,73.214,73.2816,73.2056,73.2225,122594.0
2019-05-31 10:55:00,86.64,86.65,86.55,86.65,40049.0,73.214,73.2225,73.138,73.2225,40049.0
2019-05-31 11:00:00,86.65,86.81,86.63,86.75,69387.0,73.2225,73.3577,73.2056,73.307,69387.0
2019-05-31 11:05:00,86.73,86.73,86.64,86.71,105933.0,73.2901,73.2901,73.214,73.2732,105933.0
2019-05-31 11:10:00,86.71,86.74,86.68,86.72,34093.0,73.2732,73.2985,73.2478,73.2816,34093.0
2019-05-31 11:15:00,86.72,86.83,86.72,86.8,24466.0,73.2816,73.3746,73.2816,73.3492,24466.0
2019-05-31 11:20:00,86.81,86.85,86.79,86.81,18334.0,73.3577,73.3915,73.3408,73.3577,18334.0
2019-05-31 11:25:00,86.79,86.91,86.78,86.88,43110.0,73.3408,73.4422,73.3323,73.4168,43110.0
2019-05-31 11:30:00,86.88,87.02,86.87,87.0,107128.0,73.4168,73.5352,73.4084,73.5183,107128.0
2019-05-31 11:35:00,87.0,87.05,86.94,86.95,44837.0,73.5183,73.5605,73.4676,73.476,44837.0
2019-05-31 11:40:00,86.95,87.03,86.95,86.98,37838.0,73.476,73.5436,73.476,73.5014,37838.0
2019-05-31 11:45:00,86.97,87.07,86.97,87.05,67046.0,73.4929,73.5774,73.4929,73.5605,67046.0
2019-05-31 11:50:00,87.05,87.07,87.0,87.0,44823.0,73.5605,73.5774,73.5183,73.5183,44823.0
2019-05-31 11:55:00,86.99,87.06,86.96,87.06,32443.0,73.5098,73.569,73.4845,73.569,32443.0
2019-05-31 12:00:00,87.05,87.05,86.88,86.91,20646.0,73.5605,73.5605,73.4168,73.4422,20646.0
2019-05-31 12:05:00,86.91,86.95,86.89,86.92,18048.0,73.4422,73.476,73.4253,73.4507,18048.0
2019-05-31 12:10:00,86.91,86.92,86.84,86.86,12419.0,73.4422,73.4507,73.383,73.3999,12419.0
2019-05-31 12:15:00,86.86,86.86,86.79,86.82,20447.0,73.3999,73.3999,73.3408,73.3661,20447.0
2019-05-31 12:20:00,86.82,86.84,86.76,86.79,44777.0,73.3661,73.383,73.3154,73.3408,44777.0
2019-05-31 12:25:00,86.78,86.81,86.73,86.74,64665.0,73.3323,73.3577,73.2901,73.2985,64665.0
2019-05-31 12:30:00,86.75,86.8,86.71,86.79,40136.0,73.307,73.3492,73.2732,73.3408,40136.0
2019-05-31 12:35:00,86.79,86.82,86.75,86.76,28013.0,73.3408,73.3661,73.307,73.3154,28013.0
2019-05-31 12:40:00,86.77,86.8,86.75,86.77,54606.0,73.3239,73.3492,73.307,73.3239,54606.0
2019-05-31 12:45:00,86.76,86.79,86.75,86.76,26281.0,73.3154,73.3408,73.307,73.3154,26281.0
2019-05-31 12:50:00,86.77,86.81,86.73,86.74,32808.0,73.3239,73.3577,73.2901,73.2985,32808.0
2019-05-31 12:55:00,86.74,86.75,86.68,86.69,29979.0,73.2985,73.307,73.2478,73.2563,29979.0
2019-05-31 13:00:00,86.69,86.73,86.69,86.7,19358.0,73.2563,73.2901,73.2563,73.2647,19358.0
2019-05-31 13:05:00,86.7,86.84,86.7,86.84,30885.0,73.2647,73.383,73.2647,73.383,30885.0
2019-05-31 13:10:00,86.83,86.94,86.82,86.94,24677.0,73.3746,73.4676,73.3661,73.4676,24677.0
2019-05-31 13:15:00,86.95,87.0,86.94,86.99,14506.0,73.476,73.5183,73.4676,73.5098,14506.0
2019-05-31 13:20:00,86.98,87.0,86.92,86.93,26359.0,73.5014,73.5183,73.4507,73.4591,26359.0
2019-05-31 13:25:00,86.94,86.96,86.92,86.96,13684.0,73.4676,73.4845,73.4507,73.4845,13684.0
2019-05-31 13:30:00,86.96,86.99,86.93,86.98,50496.0,73.4845,73.5098,73.4591,73.5014,50496.0
2019-05-31 13:35:00,86.98,87.02,86.92,87.01,29004.0,73.5014,73.5352,73.4507,73.5267,29004.0
2019-05-31 13:40:00,87.01,87.06,87.01,87.05,52661.0,73.5267,73.569,73.5267,73.5605,52661.0
2019-05-31 13:45:00,87.05,87.07,87.03,87.06,87262.0,73.5605,73.5774,73.5436,73.569,87262.0
2019-05-31 13:50:00,87.06,87.07,87.0,87.06,34948.0,73.569,73.5774,73.5183,73.569,34948.0
2019-05-31 13:55:00,87.06,87.18,87.05,87.12,27303.0,73.569,73.6704,73.5605,73.6197,27303.0
2019-05-31 14:00:00,87.11,87.15,87.06,87.07,22265.0,73.6112,73.645,73.569,73.5774,22265.0
2019-05-31 14:05:00,87.06,87.13,87.03,87.13,17538.0,73.569,73.6281,73.5436,73.6281,17538.0
2019-05-31 14:10:00,87.13,87.13,87.01,87.07,27444.0,73.6281,73.6281,73.5267,73.5774,27444.0
2019-05-31 14:15:00,87.08,87.17,87.07,87.15,96548.0,73.5859,73.6619,73.5774,73.645,96548.0
2019-05-31 14:20:00,87.15,87.17,87.13,87.16,71651.0,73.645,73.6619,73.6281,73.6535,71651.0
2019-05-31 14:25:00,87.16,87.19,87.12,87.17,34424.0,73.6535,73.6788,73.6197,73.6619,34424.0
2019-05-31 14:30:00,87.17,87.19,87.11,87.12,29406.0,73.6619,73.6788,73.6112,73.6197,29406.0
2019-05-31 14:35:00,87.11,87.12,87.05,87.09,25772.0,73.6112,73.6197,73.5605,73.5943,25772.0
2019-05-31 14:40:00,87.09,87.2,87.07,87.18,75676.0,73.5943,73.6873,73.5774,73.6704,75676.0
2019-05-31 14:45:00,87.18,87.31,87.18,87.27,52753.0,73.6704,73.7802,73.6704,73.7464,52753.0
2019-05-31 14:50:00,87.27,87.38,87.27,87.35,89129.0,73.7464,73.8394,73.7464,73.814,89129.0
2019-05-31 14:55:00,87.36,87.36,87.26,87.29,58669.0,73.8225,73.8225,73.738,73.7633,58669.0
2019-05-31 15:00:00,87.28,87.31,87.2,87.23,43313.0,73.7549,73.7802,73.6873,73.7126,43313.0
2019-05-31 15:05:00,87.23,87.3,87.23,87.26,20905.0,73.7126,73.7718,73.7126,73.738,20905.0
2019-05-31 15:10:00,87.26,87.29,87.24,87.28,87610.0,73.738,73.7633,73.7211,73.7549,87610.0
2019-05-31 15:15:00,87.28,87.3,87.22,87.24,83832.0,73.7549,73.7718,73.7042,73.7211,83832.0
2019-05-31 15:20:00,87.25,87.25,87.15,87.18,89683.0,73.7295,73.7295,73.645,73.6704,89683.0
2019-05-31 15:25:00,87.17,87.17,87.04,87.08,103604.0,73.6619,73.6619,73.5521,73.5859,103604.0
2019-05-31 15:30:00,87.08,87.16,87.07,87.13,137845.0,73.5859,73.6535,73.5774,73.6281,137845.0
2019-05-31 15:35:00,87.14,87.14,87.06,87.09,237078.0,73.6366,73.6366,73.569,73.5943,237078.0
2019-05-31 15:40:00,87.09,87.13,87.06,87.11,109393.0,73.5943,73.6281,73.569,73.6112,109393.0
2019-05-31 15:45:00,87.11,87.14,87.06,87.07,217921.0,73.6112,73.6366,73.569,73.5774,217921.0
2019-05-31 15:50:00,87.08,87.08,86.89,86.89,169222.0,73.5859,73.5859,73.4253,73.4253,169222.0
2019-05-31 15:55:00,86.89,86.94,86.85,86.88,441242.0,73.4253,73.4676,73.3915,73.4168,441242.0
2019-06-03 09:30:00,87.15,87.39,86.94,87.18,97829.0,73.645,73.8478,73.4676,73.6704,97829.0
2019-06-03 09:35:00,87.18,87.21,86.98,87.03,74025.0,73.6704,73.6957,73.5014,73.5436,74025.0
2019-06-03 09:40:00,87.03,87.05,86.96,87.03,39530.0,73.5436,73.5605,73.4845,73.5436,39530.0
2019-06-03 09:45:00,87.03,87.07,86.9,86.91,131816.0,73.5436,73.5774,73.4338,73.4422,131816.0
2019-06-03 09:50:00,86.9,87.01,86.81,86.94,148756.0,73.4338,73.5267,73.3577,73.4676,148756.0
2019-06-03 09:55:00,86.95,86.97,86.76,86.81,85877.0,73.476,73.4929,73.3154,73.3577,85877.0
2019-06-03 10:00:00,86.8,86.84,86.56,86.84,221120.0,73.3492,73.383,73.1464,73.383,221120.0
2019-06-03 10:05:00,86.83,86.99,86.8,86.94,89884.0,73.3746,73.5098,73.3492,73.4676,89884.0
2019-06-03 10:10:00,86.93,86.97,86.84,86.9,38206.0,73.4591,73.4929,73.383,73.4338,38206.0
2019-06-03 10:15:00,86.88,86.99,86.85,86.99,35191.0,73.4168,73.5098,73.3915,73.5098,35191.0
2019-06-03 10:20:00,86.98,87.13,86.95,87.12,29821.0,73.5014,73.6281,73.476,73.6197,29821.0
2019-06-03 10:25:00,87.12,87.16,87.07,87.13,32850.0,73.6197,73.6535,73.5774,73.6281,32850.0
2019-06-03 10:30:00,87.13,87.18,87.1,87.16,31590.0,73.6281,73.6704,73.6028,73.6535,31590.0
2019-06-03 10:35:00,87.16,87.17,87.09,87.13,16352.0,73.6535,73.6619,73.5943,73.6281,16352.0
2019-06-03 10:40:00,87.12,87.16,87.07,87.08,22075.0,73.6197,73.6535,73.5774,73.5859,22075.0
2019-06-03 10:45:00,87.08,87.08,86.89,86.89,44524.0,73.5859,73.5859,73.4253,73.4253,44524.0
2019-06-03 10:50:00,86.88,86.97,86.86,86.94,24538.0,73.4168,73.4929,73.3999,73.4676,24538.0
2019-06-03 10:55:00,86.95,87.05,86.95,87.04,112971.0,73.476,73.5605,73.476,73.5521,112971.0
2019-06-03 11:00:00,87.04,87.14,87.01,87.06,122749.0,73.5521,73.6366,73.5267,73.569,122749.0
2019-06-03 11:05:00,87.06,87.08,86.98,87.03,21532.0,73.569,73.5859,73.5014,73.5436,21532.0
2019-06-03 11:10:00,87.03,87.1,87.02,87.08,34701.0,73.5436,73.6028,73.5352,73.5859,34701.0
2019-06-03 11:15:00,87.08,87.1,87.02,87.04,39246.0,73.5859,73.6028,73.5352,73.5521,39246.0
2019-06-03 11:20:00,87.04,87.06,86.92,86.92,28638.0,73.5521,73.569,73.4507,73.4507,28638.0
2019-06-03 11:25:00,86.92,86.94,86.84,86.91,22483.0,73.4507,73.4676,73.383,73.4422,22483.0
2019-06-03 11:30:00,86.94,86.95,86.9,86.93,69623.0,73.4676,73.476,73.4338,73.4591,69623.0
2019-06-03 11:35:00,86.92,86.92,86.8,86.84,27039.0,73.4507,73.4507,73.3492,73.383,27039.0
2019-06-03 11:40:00,86.85,86.88,86.75,86.81,48331.0,73.3915,73.4168,73.307,73.3577,48331.0
2019-06-03 11:45:00,86.81,86.83,86.76,86.77,21220.0,73.3577,73.3746,73.3154,73.3239,21220.0
2019-06-03 11:50:00,86.76,86.8,86.73,86.74,26179.0,73.3154,73.3492,73.2901,73.2985,26179.0
2019-06-03 11:55:00,86.73,86.78,86.67,86.78,18968.0,73.2901,73.3323,73.2394,73.3323,18968.0
2019-06-03 12:00:00,86.78,86.84,86.77,86.78,21075.0,73.3323,73.383,73.3239,73.3323,21075.0
2019-06-03 12:05:00,86.78,86.79,86.7,86.72,19875.0,73.3323,73.3408,73.2647,73.2816,19875.0
2019-06-03 12:10:00,86.72,86.72,86.64,86.67,29914.0,73.2816,73.2816,73.214,73.2394,29914.0
2019-06-03 12:15:00,86.67,86.71,86.66,86.68,30631.0,73.2394,73.2732,73.2309,73.2478,30631.0
2019-06-03 12:20:00,86.69,86.72,86.61,86.64,27161.0,73.2563,73.2816,73.1887,73.214,27161.0
2019-06-03 12:25:00,86.65,86.69,86.6,86.62,20485.0,73.2225,73.2563,73.1802,73.1971,20485.0
2019-06-03 12:30:00,86.62,86.7,86.6,86.64,34000.0,73.1971,73.2647,73.1802,73.214,34000.0
2019-06-03 12:35:00,86.63,86.65,86.59,86.65,132841.0,73.2056,73.2225,73.1718,73.2225,132841.0
2019-06-03 12:40:00,86.64,86.71,86.57,86.66,110080.0,73.214,73.2732,73.1549,73.2309,110080.0
2019-06-03 12:45:00,86.66,86.75,86.63,86.73,21111.0,73.2309,73.307,73.2056,73.2901,21111.0
2019-06-03 12:50:00,86.72,86.81,86.68,86.8,49045.0,73.2816,73.3577,73.2478,73.3492,49045.0
2019-06-03 12:55:00,86.79,86.84,86.73,86.73,13126.0,73.3408,73.383,73.2901,73.2901,13126.0
2019-06-03 13:00:00,86.74,86.75,86.67,86.75,14029.0,73.2985,73.307,73.2394,73.307,14029.0
2019-06-03 13:05:00,86.76,86.76,86.7,86.76,29226.0,73.3154,73.3154,73.2647,73.3154,29226.0
2019-06-03 13:10:00,86.76,86.83,86.74,86.8,11294.0,73.3154,73.3746,73.2985,73.3492,11294.0
2019-06-03 13:15:00,86.8,86.84,86.78,86.8,25760.0,73.3492,73.383,73.3323,73.3492,25760.0
2019-06-03 13:20:00,86.79,86.86,86.75,86.86,16300.0,73.3408,73.3999,73.307,73.3999,16300.0
2019-06-03 13:25:00,86.85,87.23,86.85,86.99,149677.0,73.3915,73.7126,73.3915,73.5098,149677.0
2019-06-03 13:30:00,86.99,86.99,86.78,86.87,135132.0,73.5098,73.5098,73.3323,73.4084,135132.0
2019-06-03 13:35:00,86.84,86.88,86.78,86.78,42083.0,73.383,73.4168,73.3323,73.3323,42083.0
2019-06-03 13:40:00,86.78,86.95,86.78,86.87,53050.0,73.3323,73.476,73.3323,73.4084,53050.0
2019-06-03 13:45:00,86.87,86.93,86.81,86.83,54370.0,73.4084,73.4591,73.3577,73.3746,54370.0
2019-06-03 13:50:00,86.82,86.91,86.81,86.83,53734.0,73.3661,73.4422,73.3577,73.3746,53734.0
2019-06-03 13:55:00,86.83,87.0,86.81,86.95,76807.0,73.3746,73.5183,73.3577,73.476,76807.0
2019-06-03 14:00:00,86.96,87.1,86.91,87.07,65087.0,73.4845,73.6028,73.4422,73.5774,65087.0
2019-06-03 14:05:00,87.06,87.16,87.03,87.15,75791.0,73.569,73.6535,73.5436,73.645,75791.0
2019-06-03 14:10:00,87.15,87.16,87.02,87.06,21605.0,73.645,73.6535,73.5352,73.569,21605.0
2019-06-03 14:15:00,87.05,87.06,87.0,87.05,28509.0,73.5605,73.569,73.5183,73.5605,28509.0
2019-06-03 14:20:00,87.02,87.12,87.02,87.04,40684.0,73.5352,73.6197,73.5352,73.5521,40684.0
2019-06-03 14:25:00,87.04,87.06,86.96,87.01,35916.0,73.5521,73.569,73.4845,73.5267,35916.0
2019-06-03 14:30:00,87.01,87.05,86.93,86.93,19243.0,73.5267,73.5605,73.4591,73.4591,19243.0
2019-06-03 14:35:00,86.95,86.98,86.86,86.92,24302.0,73.476,73.5014,73.3999,73.4507,24302.0
2019-06-03 14:40:00,86.92,86.93,86.87,86.89,13050.0,73.4507,73.4591,73.4084,73.4253,13050.0
2019-06-03 14:45:00,86.91,86.93,86.87,86.9,43174.0,73.4422,73.4591,73.4084,73.4338,43174.0
2019-06-03 14:50:00,86.9,86.9,86.8,86.83,100115.0,73.4338,73.4338,73.3492,73.3746,100115.0
2019-06-03 14:55:00,86.84,86.86,86.77,86.86,37556.0,73.383,73.3999,73.3239,73.3999,37556.0
2019-06-03 15:00:00,86.87,86.88,86.7,86.72,57583.0,73.4084,73.4168,73.2647,73.2816,57583.0
2019-06-03 15:05:00,86.72,86.76,86.7,86.73,44676.0,73.2816,73.3154,73.2647,73.2901,44676.0
2019-06-03 15:10:00,86.72,86.82,86.67,86.81,49759.0,73.2816,73.3661,73.2394,73.3577,49759.0
2019-06-03 15:15:00,86.82,86.86,86.73,86.79,45556.0,73.3661,73.3999,73.2901,73.3408,45556.0
2019-06-03 15:20:00,86.79,86.92,86.77,86.84,66976.0,73.3408,73.4507,73.3239,73.383,66976.0
2019-06-03 15:25:00,86.84,86.84,86.67,86.72,85469.0,73.383,73.383,73.2394,73.2816,85469.0
2019-06-03 15:30:00,86.74,86.74,86.59,86.65,112056.0,73.2985,73.2985,73.1718,73.2225,112056.0
2019-06-03 15:35:00,86.65,86.76,86.63,86.73,213450.0,73.2225,73.3154,73.2056,73.2901,213450.0
2019-06-03 15:40:00,86.73,86.83,86.73,86.81,89816.0,73.2901,73.3746,73.2901,73.3577,89816.0
2019-06-03 15:45:00,86.81,86.88,86.75,86.79,93623.0,73.3577,73.4168,73.307,73.3408,93623.0
2019-06-03 15:50:00,86.79,87.01,86.79,87.01,174919.0,73.3408,73.5267,73.3408,73.5267,174919.0
2019-06-03 15:55:00,87.02,87.31,87.02,87.2,623914.0,73.5352,73.7802,73.5352,73.6873,623914.0
2019-06-04 09:30:00,87.2,87.25,86.95,87.12,120803.0,73.6873,73.7295,73.476,73.6197,120803.0
2019-06-04 09:35:00,87.1,87.19,86.96,86.99,101086.0,73.6028,73.6788,73.4845,73.5098,101086.0
2019-06-04 09:40:00,87.01,87.12,86.91,87.02,78902.0,73.5267,73.6197,73.4422,73.5352,78902.0
2019-06-04 09:45:00,87.03,87.13,86.96,87.01,92730.0,73.5436,73.6281,73.4845,73.5267,92730.0
2019-06-04 09:50:00,87.01,87.06,86.95,86.97,76612.0,73.5267,73.569,73.476,73.4929,76612.0
2019-06-04 09:55:00,86.98,87.16,86.98,87.06,65308.0,73.5014,73.6535,73.5014,73.569,65308.0
2019-06-04 10:00:00,87.07,87.08,86.78,86.79,109531.0,73.5774,73.5859,73.3323,73.3408,109531.0
2019-06-04 10:05:00,86.8,86.87,86.71,86.73,85068.0,73.3492,73.4084,73.2732,73.2901,85068.0
2019-06-04 10:10:00,86.72,86.8,86.69,86.74,37793.0,73.2816,73.3492,73.2563,73.2985,37793.0
2019-06-04 10:15:00,86.75,86.84,86.71,86.74,82382.0,73.307,73.383,73.2732,73.2985,82382.0
2019-06-04 10:20:00,86.74,86.79,86.7,86.73,97161.0,73.2985,73.3408,73.2647,73.2901,97161.0
2019-06-04 10:25:00,86.72,86.76,86.65,86.66,209491.0,73.2816,73.3154,73.2225,73.2309,209491.0
2019-06-04 10:30:00,86.66,86.76,86.62,86.62,54262.0,73.2309,73.3154,73.1971,73.1971,54262.0
2019-06-04 10:35:00,86.62,86.62,86.39,86.41,143202.0,73.1971,73.1971,73.0028,73.0197,143202.0
2019-06-04 10:40:00,86.42,86.43,86.29,86.3,79974.0,73.0281,73.0366,72.9183,72.9267,79974.0
2019-06-04 10:45:00,86.29,86.29,86.17,86.25,93299.0,72.9183,72.9183,72.8169,72.8845,93299.0
2019-06-04 10:50:00,86.25,86.37,86.24,86.25,125431.0,72.8845,72.9859,72.876,72.8845,125431.0
2019-06-04 10:55:00,86.25,86.34,86.2,86.24,96444.0,72.8845,72.9605,72.8422,72.876,96444.0
2019-06-04 11:00:00,86.24,86.28,86.16,86.28,64277.0,72.876,72.9098,72.8084,72.9098,64277.0
2019-06-04 11:05:00,86.28,86.39,86.17,86.18,82145.0,72.9098,73.0028,72.8169,72.8253,82145.0
2019-06-04 11:10:00,86.17,86.18,86.09,86.14,39060.0,72.8169,72.8253,72.7493,72.7915,39060.0
2019-06-04 11:15:00,86.14,86.27,86.08,86.22,148770.0,72.7915,72.9014,72.7408,72.8591,148770.0
2019-06-04 11:20:00,86.21,86.27,86.18,86.22,93755.0,72.8507,72.9014,72.8253,72.8591,93755.0
2019-06-04 11:25:00,86.22,86.29,86.13,86.14,61116.0,72.8591,72.9183,72.7831,72.7915,61116.0
2019-06-04 11:30:00,86.15,86.22,86.13,86.18,54871.0,72.8,72.8591,72.7831,72.8253,54871.0
2019-06-04 11:35:00,86.19,86.31,86.17,86.27,41689.0,72.8338,72.9352,72.8169,72.9014,41689.0
2019-06-04 11:40:00,86.27,86.37,86.26,86.32,42967.0,72.9014,72.9859,72.8929,72.9436,42967.0
2019-06-04 11:45:00,86.33,86.34,86.25,86.26,57272.0,72.9521,72.9605,72.8845,72.8929,57272.0
2019-06-04 11:50:00,86.26,86.34,86.25,86.33,20741.0,72.8929,72.9605,72.8845,72.9521,20741.0
2019-06-04 11:55:00,86.32,86.38,86.29,86.35,32739.0,72.9436,72.9943,72.9183,72.969,32739.0
2019-06-04 12:00:00,86.36,86.48,86.33,86.44,65766.0,72.9774,73.0788,72.9521,73.045,65766.0
2019-06-04 12:05:00,86.44,86.46,86.39,86.41,42209.0,73.045,73.0619,73.0028,73.0197,42209.0
2019-06-04 12:10:00,86.41,86.42,86.37,86.4,16990.0,73.0197,73.0281,72.9859,73.0112,16990.0
2019-06-04 12:15:00,86.4,86.41,86.34,86.38,35462.0,73.0112,73.0197,72.9605,72.9943,35462.0
2019-06-04 12:20:00,86.37,86.37,86.31,86.33,14284.0,72.9859,72.9859,72.9352,72.9521,14284.0
2019-06-04 12:25:00,86.34,86.41,86.32,86.4,15926.0,72.9605,73.0197,72.9436,73.0112,15926.0
2019-06-04 12:30:00,86.39,86.41,86.36,86.37,21047.0,73.0028,73.0197,72.9774,72.9859,21047.0
2019-06-04 12:35:00,86.37,86.39,86.34,86.39,33655.0,72.9859,73.0028,72.9605,73.0028,33655.0
2019-06-04 12:40:00,86.39,86.4,86.32,86.36,23177.0,73.0028,73.0112,72.9436,72.9774,23177.0
2019-06-04 12:45:00,86.36,86.5,86.36,86.5,28183.0,72.9774,73.0957,72.9774,73.0957,28183.0
2019-06-04 12:50:00,86.5,86.55,86.48,86.54,37144.0,73.0957,73.138,73.0788,73.1295,37144.0
2019-06-04 12:55:00,86.54,86.55,86.47,86.48,7131.0,73.1295,73.138,73.0704,73.0788,7131.0
2019-06-04 13:00:00,86.48,86.52,86.46,86.48,15991.0,73.0788,73.1126,73.0619,73.0788,15991.0
2019-06-04 13:05:00,86.49,86.55,86.47,86.53,24026.0,73.0873,73.138,73.0704,73.1211,24026.0
2019-06-04 13:10:00,86.54,86.62,86.53,86.61,40084.0,73.1295,73.1971,73.1211,73.1887,40084.0
2019-06-04 13:15:00,86.61,86.67,86.59,86.6,33732.0,73.1887,73.2394,73.1718,73.1802,33732.0
2019-06-04 13:20:00,86.6,86.61,86.55,86.58,122624.0,73.1802,73.1887,73.138,73.1633,122624.0
2019-06-04 13:25:00,86.56,86.61,86.56,86.56,61123.0,73.1464,73.1887,73.1464,73.1464,61123.0
2019-06-04 13:30:00,86.57,86.67,86.56,86.63,23696.0,73.1549,73.2394,73.1464,73.2056,23696.0
2019-06-04 13:35:00,86.63,86.67,86.58,86.58,30945.0,73.2056,73.2394,73.1633,73.1633,30945.0
2019-06-04 13:40:00,86.58,86.63,86.55,86.62,59266.0,73.1633,73.2056,73.138,73.1971,59266.0
2019-06-04 13:45:00,86.62,86.65,86.57,86.6,35626.0,73.1971,73.2225,73.1549,73.1802,35626.0
2019-06-04 13:50:00,86.6,86.61,86.55,86.57,38820.0,73.1802,73.1887,73.138,73.1549,38820.0
2019-06-04 13:55:00,86.58,86.6,86.56,86.57,20169.0,73.1633,73.1802,73.1464,73.1549,20169.0
2019-06-04 14:00:00,86.57,86.6,86.53,86.56,44074.0,73.1549,73.1802,73.1211,73.1464,44074.0
2019-06-04 14:05:00,86.56,86.56,86.41,86.45,67192.0,73.1464,73.1464,73.0197,73.0535,67192.0
2019-06-04 14:10:00,86.45,86.48,86.39,86.41,19900.0,73.0535,73.0788,73.0028,73.0197,19900.0
2019-06-04 14:15:00,86.41,86.42,86.35,86.36,24250.0,73.0197,73.0281,72.969,72.9774,24250.0
2019-06-04 14:20:00,86.36,86.36,86.29,86.34,37376.0,72.9774,72.9774,72.9183,72.9605,37376.0
2019-06-04 14:25:00,86.33,86.36,86.3,86.35,38693.0,72.9521,72.9774,72.9267,72.969,38693.0
2019-06-04 14:30:00,86.35,86.35,86.25,86.28,42056.0,72.969,72.969,72.8845,72.9098,42056.0
2019-06-04 14:35:00,86.29,86.36,86.29,86.36,51165.0,72.9183,72.9774,72.9183,72.9774,51165.0
2019-06-04 14:40:00,86.35,86.37,86.32,86.35,96606.0,72.969,72.9859,72.9436,72.969,96606.0
2019-06-04 14:45:00,86.35,86.4,86.33,86.39,26248.0,72.969,73.0112,72.9521,73.0028,26248.0
2019-06-04 14:50:00,86.4,86.41,86.3,86.33,33223.0,73.0112,73.0197,72.9267,72.9521,33223.0
2019-06-04 14:55:00,86.33,86.34,86.28,86.3,46770.0,72.9521,72.9605,72.9098,72.9267,46770.0
2019-06-04 15:00:00,86.3,86.38,86.3,86.35,51863.0,72.9267,72.9943,72.9267,72.969,51863.0
2019-06-04 15:05:00,86.34,86.45,86.34,86.43,64541.0,72.9605,73.0535,72.9605,73.0366,64541.0
2019-06-04 15:10:00,86.43,86.47,86.42,86.45,40807.0,73.0366,73.0704,73.0281,73.0535,40807.0
2019-06-04 15:15:00,86.45,86.48,86.41,86.47,59260.0,73.0535,73.0788,73.0197,73.0704,59260.0
2019-06-04 15:20:00,86.47,86.56,86.47,86.54,73137.0,73.0704,73.1464,73.0704,73.1295,73137.0
2019-06-04 15:25:00,86.55,86.64,86.53,86.62,58550.0,73.138,73.214,73.1211,73.1971,58550.0
2019-06-04 15:30:00,86.62,86.63,86.56,86.59,140445.0,73.1971,73.2056,73.1464,73.1718,140445.0
2019-06-04 15:35:00,86.6,86.68,86.6,86.68,119301.0,73.1802,73.2478,73.1802,73.2478,119301.0
2019-06-04 15:40:00,86.69,86.69,86.62,86.66,171003.0,73.2563,73.2563,73.1971,73.2309,171003.0
2019-06-04 15:45:00,86.66,86.8,86.65,86.77,158049.0,73.2309,73.3492,73.2225,73.3239,158049.0
2019-06-04 15:50:00,86.77,86.78,86.7,86.75,307765.0,73.3239,73.3323,73.2647,73.307,307765.0
2019-06-04 15:55:00,86.75,86.94,86.74,86.9,772927.0,73.307,73.4676,73.2985,73.4338,772927.0
2019-06-05 09:30:00,87.38,87.57,87.13,87.32,117020.0,73.8394,73.9999,73.6281,73.7887,117020.0
2019-06-05 09:35:00,87.32,87.6,87.31,87.5,132021.0,73.7887,74.0253,73.7802,73.9408,132021.0
2019-06-05 09:40:00,87.51,87.57,87.44,87.52,49364.0,73.9492,73.9999,73.8901,73.9577,49364.0
2019-06-05 09:45:00,87.52,87.7,87.45,87.7,131436.0,73.9577,74.1098,73.8985,74.1098,131436.0
2019-06-05 09:50:00,87.7,87.73,87.43,87.45,95444.0,74.1098,74.1351,73.8816,73.8985,95444.0
2019-06-05 09:55:00,87.46,87.69,87.44,87.69,98536.0,73.907,74.1013,73.8901,74.1013,98536.0
2019-06-05 10:00:00,87.7,87.74,87.48,87.52,121021.0,74.1098,74.1436,73.9239,73.9577,121021.0
2019-06-05 10:05:00,87.53,87.59,87.49,87.56,114570.0,73.9661,74.0168,73.9323,73.9915,114570.0
2019-06-05 10:10:00,87.57,87.78,87.56,87.73,206087.0,73.9999,74.1774,73.9915,74.1351,206087.0
2019-06-05 10:15:00,87.72,87.85,87.66,87.84,233839.0,74.1267,74.2365,74.076,74.2281,233839.0
2019-06-05 10:20:00,87.84,87.86,87.74,87.84,172566.0,74.2281,74.245,74.1436,74.2281,172566.0
2019-06-05 10:25:00,87.83,87.93,87.8,87.9,179706.0,74.2196,74.3041,74.1943,74.2788,179706.0
2019-06-05 10:30:00,87.9,87.93,87.74,87.75,105002.0,74.2788,74.3041,74.1436,74.152,105002.0
2019-06-05 10:35:00,87.75,87.76,87.59,87.68,133486.0,74.152,74.1605,74.0168,74.0929,133486.0
2019-06-05 10:40:00,87.68,87.76,87.63,87.72,71494.0,74.0929,74.1605,74.0506,74.1267,71494.0
2019-06-05 10:45:00,87.72,87.74,87.55,87.56,31207.0,74.1267,74.1436,73.983,73.9915,31207.0
2019-06-05 10:50:00,87.56,87.58,87.41,87.51,49083.0,73.9915,74.0084,73.8647,73.9492,49083.0
2019-06-05 10:55:00,87.51,87.61,87.49,87.61,73214.0,73.9492,74.0337,73.9323,74.0337,73214.0
2019-06-05 11:00:00,87.61,87.69,87.59,87.69,84462.0,74.0337,74.1013,74.0168,74.1013,84462.0
2019-06-05 11:05:00,87.69,87.69,87.6,87.67,29542.0,74.1013,74.1013,74.0253,74.0844,29542.0
2019-06-05 11:10:00,87.66,87.75,87.63,87.73,29799.0,74.076,74.152,74.0506,74.1351,29799.0
2019-06-05 11:15:00,87.73,87.89,87.72,87.88,86060.0,74.1351,74.2703,74.1267,74.2619,86060.0
2019-06-05 11:20:00,87.89,87.93,87.84,87.84,61885.0,74.2703,74.3041,74.2281,74.2281,61885.0
2019-06-05 11:25:00,87.84,87.94,87.84,87.9,57448.0,74.2281,74.3126,74.2281,74.2788,57448.0
2019-06-05 11:30:00,87.91,87.93,87.85,87.89,75196.0,74.2872,74.3041,74.2365,74.2703,75196.0
2019-06-05 11:35:00,87.9,87.96,87.89,87.91,23753.0,74.2788,74.3295,74.2703,74.2872,23753.0
2019-06-05 11:40:00,87.89,87.93,87.84,87.93,19192.0,74.2703,74.3041,74.2281,74.3041,19192.0
2019-06-05 11:45:00,87.92,87.92,87.84,87.88,69775.0,74.2957,74.2957,74.2281,74.2619,69775.0
2019-06-05 11:50:00,87.88,87.94,87.88,87.92,31541.0,74.2619,74.3126,74.2619,74.2957,31541.0
2019-06-05 11:55:00,87.93,88.0,87.92,88.0,53493.0,74.3041,74.3633,74.2957,74.3633,53493.0
2019-06-05 12:00:00,87.99,88.0,87.9,87.91,46825.0,74.3548,74.3633,74.2788,74.2872,46825.0
2019-06-05 12:05:00,87.91,87.95,87.9,87.92,31851.0,74.2872,74.321,74.2788,74.2957,31851.0
2019-06-05 12:10:00,87.93,87.94,87.89,87.9,36564.0,74.3041,74.3126,74.2703,74.2788,36564.0
2019-06-05 12:15:00,87.9,87.96,87.89,87.92,33584.0,74.2788,74.3295,74.2703,74.2957,33584.0
2019-06-05 12:20:00,87.92,88.03,87.92,88.01,39882.0,74.2957,74.3886,74.2957,74.3717,39882.0
2019-06-05 12:25:00,88.02,88.1,87.99,88.08,40606.0,74.3802,74.4478,74.3548,74.4309,40606.0
2019-06-05 12:30:00,88.08,88.08,87.95,87.98,119435.0,74.4309,74.4309,74.321,74.3464,119435.0
2019-06-05 12:35:00,87.98,88.08,87.97,88.07,109421.0,74.3464,74.4309,74.3379,74.4224,109421.0
2019-06-05 12:40:00,88.07,88.11,88.05,88.09,28577.0,74.4224,74.4562,74.4055,74.4393,28577.0
2019-06-05 12:45:00,88.1,88.13,88.04,88.08,119645.0,74.4478,74.4731,74.3971,74.4309,119645.0
2019-06-05 12:50:00,88.08,88.19,88.08,88.17,53714.0,74.4309,74.5238,74.4309,74.5069,53714.0
2019-06-05 12:55:00,88.17,88.19,88.13,88.15,196275.0,74.5069,74.5238,74.4731,74.49,196275.0
2019-06-05 13:00:00,88.15,88.2,88.15,88.17,71592.0,74.49,74.5323,74.49,74.5069,71592.0
2019-06-05 13:05:00,88.17,88.2,88.15,88.17,52311.0,74.5069,74.5323,74.49,74.5069,52311.0
2019-06-05 13:10:00,88.18,88.22,88.16,88.17,90264.0,74.5154,74.5492,74.4985,74.5069,90264.0
2019-06-05 13:15:00,88.17,88.25,88.16,88.18,70399.0,74.5069,74.5746,74.4985,74.5154,70399.0
2019-06-05 13:20:00,88.19,88.28,88.19,88.26,65489.0,74.5238,74.5999,74.5238,74.583,65489.0
2019-06-05 13:25:00,88.26,88.26,88.2,88.22,51419.0,74.583,74.583,74.5323,74.5492,51419.0
2019-06-05 13:30:00,88.23,88.29,88.21,88.29,36664.0,74.5577,74.6084,74.5407,74.6084,36664.0
2019-06-05 13:35:00,88.28,88.31,88.26,88.29,35501.0,74.5999,74.6253,74.583,74.6084,35501.0
2019-06-05 13:40:00,88.29,88.36,88.23,88.31,62969.0,74.6084,74.6675,74.5577,74.6253,62969.0
2019-06-05 13:45:00,88.31,88.35,88.3,88.3,62313.0,74.6253,74.6591,74.6168,74.6168,62313.0
2019-06-05 13:50:00,88.29,88.29,88.21,88.22,59115.0,74.6084,74.6084,74.5407,74.5492,59115.0
2019-06-05 13:55:00,88.21,88.21,88.15,88.18,73329.0,74.5407,74.5407,74.49,74.5154,73329.0
2019-06-05 14:00:00,88.18,88.21,88.16,88.21,101983.0,74.5154,74.5407,74.4985,74.5407,101983.0
2019-06-05 14:05:00,88.2,88.3,88.18,88.29,57465.0,74.5323,74.6168,74.5154,74.6084,57465.0
2019-06-05 14:10:00,88.29,88.33,88.26,88.27,98123.0,74.6084,74.6422,74.583,74.5915,98123.0
2019-06-05 14:15:00,88.28,88.32,88.27,88.29,116042.0,74.5999,74.6337,74.5915,74.6084,116042.0
2019-06-05 14:20:00,88.28,88.36,88.27,88.36,137584.0,74.5999,74.6675,74.5915,74.6675,137584.0
2019-06-05 14:25:00,88.36,88.37,88.29,88.35,41064.0,74.6675,74.676,74.6084,74.6591,41064.0
2019-06-05 14:30:00,88.35,88.39,88.34,88.36,72915.0,74.6591,74.6929,74.6506,74.6675,72915.0
2019-06-05 14:35:00,88.36,88.43,88.36,88.39,68400.0,74.6675,74.7267,74.6675,74.6929,68400.0
2019-06-05 14:40:00,88.39,88.42,88.31,88.33,88622.0,74.6929,74.7182,74.6253,74.6422,88622.0
2019-06-05 14:45:00,88.33,88.34,88.27,88.29,90576.0,74.6422,74.6506,74.5915,74.6084,90576.0
2019-06-05 14:50:00,88.28,88.32,88.28,88.31,135132.0,74.5999,74.6337,74.5999,74.6253,135132.0
2019-06-05 14:55:00,88.3,88.41,88.27,88.38,143616.0,74.6168,74.7098,74.5915,74.6844,143616.0
2019-06-05 15:00:00,88.38,88.47,88.37,88.45,77993.0,74.6844,74.7605,74.676,74.7436,77993.0
2019-06-05 15:05:00,88.44,88.5,88.41,88.49,117134.0,74.7351,74.7858,74.7098,74.7774,117134.0
2019-06-05 15:10:00,88.49,88.52,88.44,88.51,50879.0,74.7774,74.8027,74.7351,74.7943,50879.0
2019-06-05 15:15:00,88.51,88.51,88.39,88.39,74893.0,74.7943,74.7943,74.6929,74.6929,74893.0
2019-06-05 15:20:00,88.39,88.44,88.37,88.43,90875.0,74.6929,74.7351,74.676,74.7267,90875.0
2019-06-05 15:25:00,88.43,88.43,88.34,88.35,47919.0,74.7267,74.7267,74.6506,74.6591,47919.0
2019-06-05 15:30:00,88.36,88.36,88.27,88.29,155738.0,74.6675,74.6675,74.5915,74.6084,155738.0
2019-06-05 15:35:00,88.3,88.31,88.18,88.29,339065.0,74.6168,74.6253,74.5154,74.6084,339065.0
2019-06-05 15:40:00,88.29,88.42,88.29,88.4,251379.0,74.6084,74.7182,74.6084,74.7013,251379.0
2019-06-05 15:45:00,88.4,88.47,88.4,88.43,166315.0,74.7013,74.7605,74.7013,74.7267,166315.0
2019-06-05 15:50:00,88.44,88.6,88.43,88.6,270913.0,74.7351,74.8703,74.7267,74.8703,270913.0
2019-06-05 15:55:00,88.61,88.75,88.6,88.72,1725345.0,74.8788,74.9971,74.8703,74.9717,1725345.0
2019-06-06 09:30:00,88.85,88.97,88.79,88.79,54655.0,75.0816,75.183,75.0309,75.0309,54655.0
2019-06-06 09:35:00,88.79,89.0,88.77,88.95,41651.0,75.0309,75.2083,75.014,75.1661,41651.0
2019-06-06 09:40:00,88.94,88.96,88.71,88.77,39582.0,75.1576,75.1745,74.9633,75.014,39582.0
2019-06-06 09:45:00,88.75,88.79,88.48,88.57,84903.0,74.9971,75.0309,74.7689,74.845,84903.0
2019-06-06 09:50:00,88.58,88.85,88.58,88.84,320788.0,74.8534,75.0816,74.8534,75.0731,320788.0
2019-06-06 09:55:00,88.83,88.84,88.75,88.79,241615.0,75.0647,75.0731,74.9971,75.0309,241615.0
2019-06-06 10:00:00,88.8,88.89,88.79,88.79,152309.0,75.0393,75.1154,75.0309,75.0309,152309.0
2019-06-06 10:05:00,88.79,88.8,88.6,88.65,43318.0,75.0309,75.0393,74.8703,74.9126,43318.0
2019-06-06 10:10:00,88.64,88.79,88.64,88.74,119058.0,74.9041,75.0309,74.9041,74.9886,119058.0
2019-06-06 10:15:00,88.74,88.77,88.64,88.72,85436.0,74.9886,75.014,74.9041,74.9717,85436.0
2019-06-06 10:20:00,88.73,88.77,88.64,88.69,34002.0,74.9802,75.014,74.9041,74.9464,34002.0
2019-06-06 10:25:00,88.67,88.7,88.59,88.64,90603.0,74.9295,74.9548,74.8619,74.9041,90603.0
2019-06-06 10:30:00,88.64,88.7,88.63,88.66,47426.0,74.9041,74.9548,74.8957,74.921,47426.0
2019-06-06 10:35:00,88.67,88.76,88.63,88.75,87681.0,74.9295,75.0055,74.8957,74.9971,87681.0
2019-06-06 10:40:00,88.76,88.82,88.73,88.73,63019.0,75.0055,75.0562,74.9802,74.9802,63019.0
2019-06-06 10:45:00,88.73,88.78,88.71,88.72,73432.0,74.9802,75.0224,74.9633,74.9717,73432.0
2019-06-06 10:50:00,88.73,88.77,88.69,88.7,75065.0,74.9802,75.014,74.9464,74.9548,75065.0
2019-06-06 10:55:00,88.69,88.69,88.61,88.63,29309.0,74.9464,74.9464,74.8788,74.8957,29309.0
2019-06-06 11:00:00,88.61,88.63,88.42,88.43,86730.0,74.8788,74.8957,74.7182,74.7267,86730.0
2019-06-06 11:05:00,88.43,88.47,88.36,88.4,27052.0,74.7267,74.7605,74.6675,74.7013,27052.0
2019-06-06 11:10:00,88.41,88.42,88.33,88.41,19042.0,74.7098,74.7182,74.6422,74.7098,19042.0
2019-06-06 11:15:00,88.43,88.51,88.4,88.51,19938.0,74.7267,74.7943,74.7013,74.7943,19938.0
2019-06-06 11:20:00,88.51,88.53,88.45,88.45,54331.0,74.7943,74.8112,74.7436,74.7436,54331.0
2019-06-06 11:25:00,88.47,88.53,88.46,88.51,20841.0,74.7605,74.8112,74.752,74.7943,20841.0
2019-06-06 11:30:00,88.49,88.52,88.46,88.5,48332.0,74.7774,74.8027,74.752,74.7858,48332.0
2019-06-06 11:35:00,88.5,88.5,88.46,88.48,171118.0,74.7858,74.7858,74.752,74.7689,171118.0
2019-06-06 11:40:00,88.48,88.52,88.36,88.37,163950.0,74.7689,74.8027,74.6675,74.676,163950.0
2019-06-06 11:45:00,88.38,88.43,88.3,88.31,32803.0,74.6844,74.7267,74.6168,74.6253,32803.0
2019-06-06 11:50:00,88.31,88.35,88.28,88.3,96676.0,74.6253,74.6591,74.5999,74.6168,96676.0
2019-06-06 11:55:00,88.3,88.35,88.29,88.35,77648.0,74.6168,74.6591,74.6084,74.6591,77648.0
2019-06-06 12:00:00,88.34,88.34,88.28,88.29,47835.0,74.6506,74.6506,74.5999,74.6084,47835.0
2019-06-06 12:05:00,88.28,88.35,88.27,88.31,37408.0,74.5999,74.6591,74.5915,74.6253,37408.0
2019-06-06 12:10:00,88.29,88.33,88.28,88.32,50249.0,74.6084,74.6422,74.5999,74.6337,50249.0
2019-06-06 12:15:00,88.32,88.42,88.32,88.41,107687.0,74.6337,74.7182,74.6337,74.7098,107687.0
2019-06-06 12:20:00,88.4,88.4,88.33,88.37,19095.0,74.7013,74.7013,74.6422,74.676,19095.0
2019-06-06 12:25:00,88.37,88.37,88.27,88.32,39537.0,74.676,74.676,74.5915,74.6337,39537.0
2019-06-06 12:30:00,88.32,88.33,88.28,88.32,34771.0,74.6337,74.6422,74.5999,74.6337,34771.0
2019-06-06 12:35:00,88.32,88.33,88.25,88.27,92381.0,74.6337,74.6422,74.5746,74.5915,92381.0
2019-06-06 12:40:00,88.28,88.28,88.21,88.23,29048.0,74.5999,74.5999,74.5407,74.5577,29048.0
2019-06-06 12:45:00,88.22,88.23,88.19,88.22,66400.0,74.5492,74.5577,74.5238,74.5492,66400.0
2019-06-06 12:50:00,88.22,88.31,88.22,88.3,40716.0,74.5492,74.6253,74.5492,74.6168,40716.0
2019-06-06 12:55:00,88.3,88.32,88.27,88.28,29466.0,74.6168,74.6337,74.5915,74.5999,29466.0
2019-06-06 13:00:00,88.29,88.41,88.28,88.39,45967.0,74.6084,74.7098,74.5999,74.6929,45967.0
2019-06-06 13:05:00,88.39,88.43,88.38,88.4,30322.0,74.6929,74.7267,74.6844,74.7013,30322.0
2019-06-06 13:10:00,88.4,88.41,88.3,88.3,31467.0,74.7013,74.7098,74.6168,74.6168,31467.0
2019-06-06 13:15:00,88.31,88.32,88.22,88.25,47670.0,74.6253,74.6337,74.5492,74.5746,47670.0
2019-06-06 13:20:00,88.25,88.29,88.23,88.28,16618.0,74.5746,74.6084,74.5577,74.5999,16618.0
2019-06-06 13:25:00,88.29,88.4,88.28,88.4,39732.0,74.6084,74.7013,74.5999,74.7013,39732.0
2019-06-06 13:30:00,88.41,88.46,88.41,88.43,61126.0,74.7098,74.752,74.7098,74.7267,61126.0
2019-06-06 13:35:00,88.44,88.45,88.37,88.38,26164.0,74.7351,74.7436,74.676,74.6844,26164.0
2019-06-06 13:40:00,88.38,88.42,88.37,88.4,41729.0,74.6844,74.7182,74.676,74.7013,41729.0
2019-06-06 13:45:00,88.4,88.41,88.38,88.39,14172.0,74.7013,74.7098,74.6844,74.6929,14172.0
2019-06-06 13:50:00,88.4,88.44,88.39,88.44,12085.0,74.7013,74.7351,74.6929,74.7351,12085.0
2019-06-06 13:55:00,88.43,88.45,88.4,88.41,9556.0,74.7267,74.7436,74.7013,74.7098,9556.0
2019-06-06 14:00:00,88.41,88.42,88.37,88.42,14988.0,74.7098,74.7182,74.676,74.7182,14988.0
2019-06-06 14:05:00,88.42,88.45,88.4,88.44,16516.0,74.7182,74.7436,74.7013,74.7351,16516.0
2019-06-06 14:10:00,88.44,88.54,88.44,88.53,23499.0,74.7351,74.8196,74.7351,74.8112,23499.0
2019-06-06 14:15:00,88.53,88.53,88.49,88.53,58762.0,74.8112,74.8112,74.7774,74.8112,58762.0
2019-06-06 14:20:00,88.53,88.62,88.53,88.6,46218.0,74.8112,74.8872,74.8112,74.8703,46218.0
2019-06-06 14:25:00,88.6,88.61,88.53,88.55,70685.0,74.8703,74.8788,74.8112,74.8281,70685.0
2019-06-06 14:30:00,88.56,88.7,88.55,88.65,134949.0,74.8365,74.9548,74.8281,74.9126,134949.0
2019-06-06 14:35:00,88.65,88.65,88.55,88.56,67560.0,74.9126,74.9126,74.8281,74.8365,67560.0
2019-06-06 14:40:00,88.56,88.69,88.56,88.69,22972.0,74.8365,74.9464,74.8365,74.9464,22972.0
2019-06-06 14:45:00,88.69,88.69,88.64,88.64,35932.0,74.9464,74.9464,74.9041,74.9041,35932.0
2019-06-06 14:50:00,88.65,88.69,88.63,88.65,45978.0,74.9126,74.9464,74.8957,74.9126,45978.0
2019-06-06 14:55:00,88.64,88.66,88.57,88.64,58925.0,74.9041,74.921,74.845,74.9041,58925.0
2019-06-06 15:00:00,88.65,88.68,88.62,88.65,52747.0,74.9126,74.9379,74.8872,74.9126,52747.0
2019-06-06 15:05:00,88.65,88.7,88.64,88.66,28499.0,74.9126,74.9548,74.9041,74.921,28499.0
2019-06-06 15:10:00,88.65,88.68,88.65,88.68,31739.0,74.9126,74.9379,74.9126,74.9379,31739.0
2019-06-06 15:15:00,88.69,88.77,88.69,88.76,52528.0,74.9464,75.014,74.9464,75.0055,52528.0
2019-06-06 15:20:00,88.76,88.81,88.76,88.81,63749.0,75.0055,75.0478,75.0055,75.0478,63749.0
2019-06-06 15:25:00,88.81,88.84,88.8,88.83,72442.0,75.0478,75.0731,75.0393,75.0647,72442.0
2019-06-06 15:30:00,88.83,88.92,88.75,88.91,107608.0,75.0647,75.1407,74.9971,75.1323,107608.0
2019-06-06 15:35:00,88.92,88.97,88.85,88.96,70577.0,75.1407,75.183,75.0816,75.1745,70577.0
2019-06-06 15:40:00,88.96,88.98,88.88,88.89,156860.0,75.1745,75.1914,75.1069,75.1154,156860.0
2019-06-06 15:45:00,88.88,88.96,88.87,88.95,113324.0,75.1069,75.1745,75.0985,75.1661,113324.0
2019-06-06 15:50:00,88.95,88.99,88.87,88.89,371545.0,75.1661,75.1999,75.0985,75.1154,371545.0
2019-06-06 15:55:00,88.89,88.92,88.84,88.87,369997.0,75.1154,75.1407,75.0731,75.0985,369997.0
2019-06-07 09:30:00,89.38,89.64,89.26,89.28,108158.0,75.5294,75.7492,75.428,75.4449,108158.0
2019-06-07 09:35:00,89.28,89.44,89.23,89.34,128568.0,75.4449,75.5801,75.4027,75.4956,128568.0
2019-06-07 09:40:00,89.33,89.39,89.27,89.33,54201.0,75.4872,75.5379,75.4365,75.4872,54201.0
2019-06-07 09:45:00,89.31,89.4,89.25,89.29,41683.0,75.4703,75.5463,75.4196,75.4534,41683.0
2019-06-07 09:50:00,89.31,89.36,89.26,89.3,56658.0,75.4703,75.5125,75.428,75.4618,56658.0
2019-06-07 09:55:00,89.3,89.35,89.25,89.27,24164.0,75.4618,75.5041,75.4196,75.4365,24164.0
2019-06-07 10:00:00,89.26,89.26,89.12,89.15,46589.0,75.428,75.428,75.3097,75.3351,46589.0
2019-06-07 10:05:00,89.16,89.18,89.06,89.16,57532.0,75.3435,75.3604,75.259,75.3435,57532.0
2019-06-07 10:10:00,89.13,89.2,89.11,89.11,56379.0,75.3182,75.3773,75.3013,75.3013,56379.0
2019-06-07 10:15:00,89.13,89.26,89.12,89.26,36739.0,75.3182,75.428,75.3097,75.428,36739.0
2019-06-07 10:20:00,89.25,89.29,89.17,89.27,76724.0,75.4196,75.4534,75.352,75.4365,76724.0
2019-06-07 10:25:00,89.27,89.31,89.2,89.3,21186.0,75.4365,75.4703,75.3773,75.4618,21186.0
2019-06-07 10:30:00,89.3,89.39,89.27,89.36,43955.0,75.4618,75.5379,75.4365,75.5125,43955.0
2019-06-07 10:35:00,89.36,89.47,89.34,89.43,108909.0,75.5125,75.6055,75.4956,75.5717,108909.0
2019-06-07 10:40:00,89.42,89.5,89.42,89.48,34745.0,75.5632,75.6308,75.5632,75.6139,34745.0
2019-06-07 10:45:00,89.48,89.63,89.48,89.59,62379.0,75.6139,75.7407,75.6139,75.7069,62379.0
2019-06-07 10:50:00,89.59,89.62,89.53,89.56,59658.0,75.7069,75.7323,75.6562,75.6816,59658.0
2019-06-07 10:55:00,89.57,89.58,89.52,89.52,41558.0,75.69,75.6985,75.6477,75.6477,41558.0
2019-06-07 11:00:00,89.53,89.55,89.48,89.51,30200.0,75.6562,75.6731,75.6139,75.6393,30200.0
2019-06-07 11:05:00,89.51,89.53,89.41,89.43,34147.0,75.6393,75.6562,75.5548,75.5717,34147.0
2019-06-07 11:10:00,89.44,89.49,89.42,89.42,40128.0,75.5801,75.6224,75.5632,75.5632,40128.0
2019-06-07 11:15:00,89.42,89.45,89.39,89.42,23144.0,75.5632,75.5886,75.5379,75.5632,23144.0
2019-06-07 11:20:00,89.44,89.49,89.42,89.44,18123.0,75.5801,75.6224,75.5632,75.5801,18123.0
2019-06-07 11:25:00,89.43,89.43,89.3,89.3,10321.0,75.5717,75.5717,75.4618,75.4618,10321.0
2019-06-07 11:30:00,89.3,89.33,89.18,89.22,25041.0,75.4618,75.4872,75.3604,75.3942,25041.0
2019-06-07 11:35:00,89.23,89.25,89.11,89.13,67857.0,75.4027,75.4196,75.3013,75.3182,67857.0
2019-06-07 11:40:00,89.14,89.17,89.1,89.17,29353.0,75.3266,75.352,75.2928,75.352,29353.0
2019-06-07 11:45:00,89.17,89.25,89.13,89.22,19968.0,75.352,75.4196,75.3182,75.3942,19968.0
2019-06-07 11:50:00,89.21,89.23,89.16,89.2,29875.0,75.3858,75.4027,75.3435,75.3773,29875.0
2019-06-07 11:55:00,89.2,89.26,89.2,89.24,25913.0,75.3773,75.428,75.3773,75.4111,25913.0
2019-06-07 12:00:00,89.24,89.24,89.14,89.18,27211.0,75.4111,75.4111,75.3266,75.3604,27211.0
2019-06-07 12:05:00,89.18,89.26,89.18,89.22,17848.0,75.3604,75.428,75.3604,75.3942,17848.0
2019-06-07 12:10:00,89.21,89.32,89.18,89.31,18813.0,75.3858,75.4787,75.3604,75.4703,18813.0
2019-06-07 12:15:00,89.31,89.32,89.23,89.25,7163.0,75.4703,75.4787,75.4027,75.4196,7163.0
2019-06-07 12:20:00,89.24,89.34,89.24,89.32,17577.0,75.4111,75.4956,75.4111,75.4787,17577.0
2019-06-07 12:25:00,89.31,89.37,89.28,89.36,18492.0,75.4703,75.521,75.4449,75.5125,18492.0
2019-06-07 12:30:00,89.35,89.39,89.34,89.38,18753.0,75.5041,75.5379,75.4956,75.5294,18753.0
2019-06-07 12:35:00,89.37,89.37,89.3,89.31,16386.0,75.521,75.521,75.4618,75.4703,16386.0
2019-06-07 12:40:00,89.31,89.34,89.28,89.3,13800.0,75.4703,75.4956,75.4449,75.4618,13800.0
2019-06-07 12:45:00,89.31,89.34,89.3,89.32,58681.0,75.4703,75.4956,75.4618,75.4787,58681.0
2019-06-07 12:50:00,89.33,89.36,89.31,89.36,57898.0,75.4872,75.5125,75.4703,75.5125,57898.0
2019-06-07 12:55:00,89.35,89.48,89.35,89.48,55184.0,75.5041,75.6139,75.5041,75.6139,55184.0
2019-06-07 13:00:00,89.47,89.51,89.46,89.46,30475.0,75.6055,75.6393,75.597,75.597,30475.0
2019-06-07 13:05:00,89.47,89.49,89.41,89.45,40681.0,75.6055,75.6224,75.5548,75.5886,40681.0
2019-06-07 13:10:00,89.46,89.48,89.42,89.44,9483.0,75.597,75.6139,75.5632,75.5801,9483.0
2019-06-07 13:15:00,89.42,89.47,89.4,89.45,26905.0,75.5632,75.6055,75.5463,75.5886,26905.0
2019-06-07 13:20:00,89.45,89.45,89.31,89.31,16800.0,75.5886,75.5886,75.4703,75.4703,16800.0
2019-06-07 13:25:00,89.32,89.35,89.31,89.33,8850.0,75.4787,75.5041,75.4703,75.4872,8850.0
2019-06-07 13:30:00,89.33,89.39,89.3,89.34,14278.0,75.4872,75.5379,75.4618,75.4956,14278.0
2019-06-07 13:35:00,89.35,89.37,89.29,89.31,17087.0,75.5041,75.521,75.4534,75.4703,17087.0
2019-06-07 13:40:00,89.31,89.35,89.3,89.34,14506.0,75.4703,75.5041,75.4618,75.4956,14506.0
2019-06-07 13:45:00,89.34,89.37,89.28,89.28,19223.0,75.4956,75.521,75.4449,75.4449,19223.0
2019-06-07 13:50:00,89.28,89.31,89.25,89.25,12918.0,75.4449,75.4703,75.4196,75.4196,12918.0
2019-06-07 13:55:00,89.25,89.26,89.23,89.23,15363.0,75.4196,75.428,75.4027,75.4027,15363.0
2019-06-07 14:00:00,89.23,89.23,89.17,89.18,23561.0,75.4027,75.4027,75.352,75.3604,23561.0
2019-06-07 14:05:00,89.17,89.2,89.11,89.2,13317.0,75.352,75.3773,75.3013,75.3773,13317.0
2019-06-07 14:10:00,89.19,89.23,89.16,89.19,50077.0,75.3689,75.4027,75.3435,75.3689,50077.0
2019-06-07 14:15:00,89.19,89.21,89.17,89.2,25531.0,75.3689,75.3858,75.352,75.3773,25531.0
2019-06-07 14:20:00,89.19,89.24,89.17,89.23,20501.0,75.3689,75.4111,75.352,75.4027,20501.0
2019-06-07 14:25:00,89.23,89.24,89.18,89.23,21313.0,75.4027,75.4111,75.3604,75.4027,21313.0
2019-06-07 14:30:00,89.23,89.24,89.2,89.22,12318.0,75.4027,75.4111,75.3773,75.3942,12318.0
2019-06-07 14:35:00,89.22,89.22,89.18,89.19,8225.0,75.3942,75.3942,75.3604,75.3689,8225.0
2019-06-07 14:40:00,89.18,89.19,89.14,89.15,14939.0,75.3604,75.3689,75.3266,75.3351,14939.0
2019-06-07 14:45:00,89.15,89.17,89.04,89.04,15773.0,75.3351,75.352,75.2421,75.2421,15773.0
2019-06-07 14:50:00,89.03,89.12,89.01,89.05,24881.0,75.2337,75.3097,75.2168,75.2506,24881.0
2019-06-07 14:55:00,89.04,89.08,89.0,89.07,20163.0,75.2421,75.2759,75.2083,75.2675,20163.0
2019-06-07 15:00:00,89.06,89.16,89.06,89.12,39337.0,75.259,75.3435,75.259,75.3097,39337.0
2019-06-07 15:05:00,89.12,89.18,89.08,89.18,24901.0,75.3097,75.3604,75.2759,75.3604,24901.0
2019-06-07 15:10:00,89.19,89.34,89.19,89.34,31522.0,75.3689,75.4956,75.3689,75.4956,31522.0
2019-06-07 15:15:00,89.31,89.34,89.29,89.3,17423.0,75.4703,75.4956,75.4534,75.4618,17423.0
2019-06-07 15:20:00,89.3,89.35,89.29,89.29,16036.0,75.4618,75.5041,75.4534,75.4534,16036.0
2019-06-07 15:25:00,89.29,89.38,89.26,89.37,48369.0,75.4534,75.5294,75.428,75.521,48369.0
2019-06-07 15:30:00,89.37,89.4,89.24,89.27,62034.0,75.521,75.5463,75.4111,75.4365,62034.0
2019-06-07 15:35:00,89.28,89.28,89.19,89.22,63002.0,75.4449,75.4449,75.3689,75.3942,63002.0
2019-06-07 15:40:00,89.22,89.24,89.18,89.18,152546.0,75.3942,75.4111,75.3604,75.3604,152546.0
2019-06-07 15:45:00,89.18,89.18,89.12,89.15,169490.0,75.3604,75.3604,75.3097,75.3351,169490.0
2019-06-07 15:50:00,89.15,89.21,89.12,89.15,185166.0,75.3351,75.3858,75.3097,75.3351,185166.0
2019-06-07 15:55:00,89.14,89.21,89.1,89.12,698067.0,75.3266,75.3858,75.2928,75.3097,698067.0
2019-06-10 09:30:00,89.12,89.41,88.7,88.7,110633.0,75.3097,75.5548,74.9548,74.9548,110633.0
2019-06-10 09:35:00,88.7,88.86,88.62,88.78,79386.0,74.9548,75.09,74.8872,75.0224,79386.0
2019-06-10 09:40:00,88.79,88.83,88.59,88.71,25218.0,75.0309,75.0647,74.8619,74.9633,25218.0
2019-06-10 09:45:00,88.72,88.77,88.64,88.72,28248.0,74.9717,75.014,74.9041,74.9717,28248.0
2019-06-10 09:50:00,88.73,88.85,88.71,88.72,55032.0,74.9802,75.0816,74.9633,74.9717,55032.0
2019-06-10 09:55:00,88.73,88.81,88.71,88.81,44180.0,74.9802,75.0478,74.9633,75.0478,44180.0
2019-06-10 10:00:00,88.82,88.83,88.69,88.71,35329.0,75.0562,75.0647,74.9464,74.9633,35329.0
2019-06-10 10:05:00,88.7,88.74,88.63,88.67,27391.0,74.9548,74.9886,74.8957,74.9295,27391.0
2019-06-10 10:10:00,88.66,88.77,88.62,88.71,50774.0,74.921,75.014,74.8872,74.9633,50774.0
2019-06-10 10:15:00,88.71,88.74,88.66,88.71,40663.0,74.9633,74.9886,74.921,74.9633,40663.0
2019-06-10 10:20:00,88.73,88.73,88.56,88.59,36178.0,74.9802,74.9802,74.8365,74.8619,36178.0
2019-06-10 10:25:00,88.6,88.61,88.51,88.54,55572.0,74.8703,74.8788,74.7943,74.8196,55572.0
2019-06-10 10:30:00,88.53,88.68,88.53,88.66,60608.0,74.8112,74.9379,74.8112,74.921,60608.0
2019-06-10 10:35:00,88.66,88.76,88.65,88.72,38443.0,74.921,75.0055,74.9126,74.9717,38443.0
2019-06-10 10:40:00,88.73,88.73,88.67,88.67,24535.0,74.9802,74.9802,74.9295,74.9295,24535.0
2019-06-10 10:45:00,88.67,88.7,88.64,88.66,17241.0,74.9295,74.9548,74.9041,74.921,17241.0
2019-06-10 10:50:00,88.65,88.65,88.57,88.58,16576.0,74.9126,74.9126,74.845,74.8534,16576.0
2019-06-10 10:55:00,88.57,88.59,88.54,88.55,10500.0,74.845,74.8619,74.8196,74.8281,10500.0
2019-06-10 11:00:00,88.55,88.64,88.53,88.63,29344.0,74.8281,74.9041,74.8112,74.8957,29344.0
2019-06-10 11:05:00,88.62,88.67,88.61,88.64,49017.0,74.8872,74.9295,74.8788,74.9041,49017.0
2019-06-10 11:10:00,88.64,88.66,88.61,88.64,11740.0,74.9041,74.921,74.8788,74.9041,11740.0
2019-06-10 11:15:00,88.65,88.68,88.61,88.67,13139.0,74.9126,74.9379,74.8788,74.9295,13139.0
2019-06-10 11:20:00,88.67,88.77,88.65,88.71,14542.0,74.9295,75.014,74.9126,74.9633,14542.0
2019-06-10 11:25:00,88.71,88.73,88.66,88.7,13284.0,74.9633,74.9802,74.921,74.9548,13284.0
2019-06-10 11:30:00,88.71,88.74,88.65,88.69,12729.0,74.9633,74.9886,74.9126,74.9464,12729.0
2019-06-10 11:35:00,88.67,88.7,88.65,88.66,12786.0,74.9295,74.9548,74.9126,74.921,12786.0
2019-06-10 11:40:00,88.66,88.76,88.65,88.74,18742.0,74.921,75.0055,74.9126,74.9886,18742.0
2019-06-10 11:45:00,88.75,88.8,88.74,88.77,11782.0,74.9971,75.0393,74.9886,75.014,11782.0
2019-06-10 11:50:00,88.76,88.83,88.75,88.81,9900.0,75.0055,75.0647,74.9971,75.0478,9900.0
2019-06-10 11:55:00,88.8,88.86,88.8,88.84,25747.0,75.0393,75.09,75.0393,75.0731,25747.0
2019-06-10 12:00:00,88.85,88.85,88.78,88.81,16123.0,75.0816,75.0816,75.0224,75.0478,16123.0
2019-06-10 12:05:00,88.82,88.88,88.81,88.83,11600.0,75.0562,75.1069,75.0478,75.0647,11600.0
2019-06-10 12:10:00,88.83,88.83,88.74,88.74,15371.0,75.0647,75.0647,74.9886,74.9886,15371.0
2019-06-10 12:15:00,88.75,88.8,88.75,88.77,17084.0,74.9971,75.0393,74.9971,75.014,17084.0
2019-06-10 12:20:00,88.76,88.81,88.76,88.8,12075.0,75.0055,75.0478,75.0055,75.0393,12075.0
2019-06-10 12:25:00,88.8,88.82,88.73,88.74,24211.0,75.0393,75.0562,74.9802,74.9886,24211.0
2019-06-10 12:30:00,88.73,88.73,88.64,88.65,29236.0,74.9802,74.9802,74.9041,74.9126,29236.0
2019-06-10 12:35:00,88.63,88.66,88.58,88.61,35414.0,74.8957,74.921,74.8534,74.8788,35414.0
2019-06-10 12:40:00,88.61,88.66,88.6,88.63,29320.0,74.8788,74.921,74.8703,74.8957,29320.0
2019-06-10 12:45:00,88.62,88.63,88.56,88.62,42032.0,74.8872,74.8957,74.8365,74.8872,42032.0
2019-06-10 12:50:00,88.61,88.69,88.59,88.68,9765.0,74.8788,74.9464,74.8619,74.9379,9765.0
2019-06-10 12:55:00,88.67,88.73,88.65,88.72,10900.0,74.9295,74.9802,74.9126,74.9717,10900.0
2019-06-10 13:00:00,88.73,88.84,88.72,88.84,20406.0,74.9802,75.0731,74.9717,75.0731,20406.0
2019-06-10 13:05:00,88.84,88.84,88.75,88.79,20099.0,75.0731,75.0731,74.9971,75.0309,20099.0
2019-06-10 13:10:00,88.79,88.85,88.79,88.83,17904.0,75.0309,75.0816,75.0309,75.0647,17904.0
2019-06-10 13:15:00,88.83,88.83,88.77,88.8,16663.0,75.0647,75.0647,75.014,75.0393,16663.0
2019-06-10 13:20:00,88.78,88.81,88.77,88.78,18288.0,75.0224,75.0478,75.014,75.0224,18288.0
2019-06-10 13:25:00,88.79,88.79,88.73,88.75,17415.0,75.0309,75.0309,74.9802,74.9971,17415.0
2019-06-10 13:30:00,88.76,88.8,88.72,88.73,15557.0,75.0055,75.0393,74.9717,74.9802,15557.0
2019-06-10 13:35:00,88.73,88.76,88.71,88.74,11817.0,74.9802,75.0055,74.9633,74.9886,11817.0
2019-06-10 13:40:00,88.74,88.77,88.7,88.73,19540.0,74.9886,75.014,74.9548,74.9802,19540.0
2019-06-10 13:45:00,88.73,88.77,88.72,88.75,19083.0,74.9802,75.014,74.9717,74.9971,19083.0
2019-06-10 13:50:00,88.74,88.78,88.7,88.78,20406.0,74.9886,75.0224,74.9548,75.0224,20406.0
2019-06-10 13:55:00,88.78,88.8,88.77,88.78,13424.0,75.0224,75.0393,75.014,75.0224,13424.0
2019-06-10 14:00:00,88.78,88.79,88.7,88.73,16471.0,75.0224,75.0309,74.9548,74.9802,16471.0
2019-06-10 14:05:00,88.73,88.78,88.73,88.77,17069.0,74.9802,75.0224,74.9802,75.014,17069.0
2019-06-10 14:10:00,88.77,88.78,88.73,88.76,22257.0,75.014,75.0224,74.9802,75.0055,22257.0
2019-06-10 14:15:00,88.76,88.78,88.74,88.76,22815.0,75.0055,75.0224,74.9886,75.0055,22815.0
2019-06-10 14:20:00,88.77,88.81,88.76,88.76,52930.0,75.014,75.0478,75.0055,75.0055,52930.0
2019-06-10 14:25:00,88.76,88.79,88.72,88.78,32360.0,75.0055,75.0309,74.9717,75.0224,32360.0
2019-06-10 14:30:00,88.78,88.85,88.77,88.84,34408.0,75.0224,75.0816,75.014,75.0731,34408.0
2019-06-10 14:35:00,88.83,88.85,88.81,88.82,42092.0,75.0647,75.0816,75.0478,75.0562,42092.0
2019-06-10 14:40:00,88.82,88.88,88.81,88.86,23534.0,75.0562,75.1069,75.0478,75.09,23534.0
2019-06-10 14:45:00,88.87,88.88,88.83,88.88,20524.0,75.0985,75.1069,75.0647,75.1069,20524.0
2019-06-10 14:50:00,88.88,88.95,88.86,88.94,18811.0,75.1069,75.1661,75.09,75.1576,18811.0
2019-06-10 14:55:00,88.93,88.95,88.9,88.94,17316.0,75.1492,75.1661,75.1238,75.1576,17316.0
2019-06-10 15:00:00,88.94,88.95,88.88,88.91,50569.0,75.1576,75.1661,75.1069,75.1323,50569.0
2019-06-10 15:05:00,88.9,88.95,88.9,88.93,32456.0,75.1238,75.1661,75.1238,75.1492,32456.0
2019-06-10 15:10:00,88.93,88.94,88.84,88.85,166774.0,75.1492,75.1576,75.0731,75.0816,166774.0
2019-06-10 15:15:00,88.85,88.94,88.82,88.91,166049.0,75.0816,75.1576,75.0562,75.1323,166049.0
2019-06-10 15:20:00,88.91,88.94,88.86,88.91,160956.0,75.1323,75.1576,75.09,75.1323,160956.0
2019-06-10 15:25:00,88.91,88.91,88.82,88.85,173000.0,75.1323,75.1323,75.0562,75.0816,173000.0
2019-06-10 15:30:00,88.84,88.92,88.81,88.86,233495.0,75.0731,75.1407,75.0478,75.09,233495.0
2019-06-10 15:35:00,88.86,88.91,88.83,88.91,221733.0,75.09,75.1323,75.0647,75.1323,221733.0
2019-06-10 15:40:00,88.91,88.96,88.89,88.96,93209.0,75.1323,75.1745,75.1154,75.1745,93209.0
2019-06-10 15:45:00,88.96,88.99,88.91,88.93,100538.0,75.1745,75.1999,75.1323,75.1492,100538.0
2019-06-10 15:50:00,88.93,88.97,88.85,88.91,125405.0,75.1492,75.183,75.0816,75.1323,125405.0
2019-06-10 15:55:00,88.91,88.95,88.85,88.88,362774.0,75.1323,75.1661,75.0816,75.1069,362774.0
2019-06-11 09:30:00,89.05,89.32,88.99,89.01,64517.0,75.2506,75.4787,75.1999,75.2168,64517.0
2019-06-11 09:35:00,89.0,89.17,88.95,89.0,45303.0,75.2083,75.352,75.1661,75.2083,45303.0
2019-06-11 09:40:00,89.01,89.06,88.88,88.91,39721.0,75.2168,75.259,75.1069,75.1323,39721.0
2019-06-11 09:45:00,88.91,89.15,88.85,89.15,50970.0,75.1323,75.3351,75.0816,75.3351,50970.0
2019-06-11 09:50:00,89.14,89.2,89.03,89.05,48965.0,75.3266,75.3773,75.2337,75.2506,48965.0
2019-06-11 09:55:00,89.06,89.12,88.97,89.01,31707.0,75.259,75.3097,75.183,75.2168,31707.0
2019-06-11 10:00:00,89.02,89.05,88.95,89.03,24996.0,75.2252,75.2506,75.1661,75.2337,24996.0
2019-06-11 10:05:00,89.03,89.03,88.78,88.79,38194.0,75.2337,75.2337,75.0224,75.0309,38194.0
2019-06-11 10:10:00,88.8,88.81,88.62,88.65,23192.0,75.0393,75.0478,74.8872,74.9126,23192.0
2019-06-11 10:15:00,88.66,88.79,88.65,88.75,70873.0,74.921,75.0309,74.9126,74.9971,70873.0
2019-06-11 10:20:00,88.75,88.75,88.66,88.7,26690.0,74.9971,74.9971,74.921,74.9548,26690.0
2019-06-11 10:25:00,88.71,88.72,88.65,88.65,18980.0,74.9633,74.9717,74.9126,74.9126,18980.0
2019-06-11 10:30:00,88.64,88.64,88.48,88.5,31033.0,74.9041,74.9041,74.7689,74.7858,31033.0
2019-06-11 10:35:00,88.49,88.55,88.45,88.54,46645.0,74.7774,74.8281,74.7436,74.8196,46645.0
2019-06-11 10:40:00,88.54,88.65,88.53,88.56,18320.0,74.8196,74.9126,74.8112,74.8365,18320.0
2019-06-11 10:45:00,88.57,88.63,88.5,88.51,32707.0,74.845,74.8957,74.7858,74.7943,32707.0
2019-06-11 10:50:00,88.53,88.57,88.47,88.56,16772.0,74.8112,74.845,74.7605,74.8365,16772.0
2019-06-11 10:55:00,88.57,88.58,88.52,88.54,8521.0,74.845,74.8534,74.8027,74.8196,8521.0
2019-06-11 11:00:00,88.55,88.69,88.55,88.66,39798.0,74.8281,74.9464,74.8281,74.921,39798.0
2019-06-11 11:05:00,88.66,88.86,88.66,88.84,41994.0,74.921,75.09,74.921,75.0731,41994.0
2019-06-11 11:10:00,88.84,88.87,88.77,88.79,44631.0,75.0731,75.0985,75.014,75.0309,44631.0
2019-06-11 11:15:00,88.79,88.8,88.72,88.78,50109.0,75.0309,75.0393,74.9717,75.0224,50109.0
2019-06-11 11:20:00,88.78,88.79,88.7,88.75,35422.0,75.0224,75.0309,74.9548,74.9971,35422.0
2019-06-11 11:25:00,88.74,88.76,88.7,88.7,129275.0,74.9886,75.0055,74.9548,74.9548,129275.0
2019-06-11 11:30:00,88.71,88.71,88.59,88.62,84357.0,74.9633,74.9633,74.8619,74.8872,84357.0
2019-06-11 11:35:00,88.61,88.62,88.52,88.62,129713.0,74.8788,74.8872,74.8027,74.8872,129713.0
2019-06-11 11:40:00,88.62,88.65,88.58,88.64,43533.0,74.8872,74.9126,74.8534,74.9041,43533.0
2019-06-11 11:45:00,88.64,88.73,88.64,88.73,15936.0,74.9041,74.9802,74.9041,74.9802,15936.0
2019-06-11 11:50:00,88.74,88.76,88.68,88.74,25359.0,74.9886,75.0055,74.9379,74.9886,25359.0
2019-06-11 11:55:00,88.75,88.77,88.69,88.73,19713.0,74.9971,75.014,74.9464,74.9802,19713.0
2019-06-11 12:00:00,88.73,88.73,88.59,88.59,11537.0,74.9802,74.9802,74.8619,74.8619,11537.0
2019-06-11 12:05:00,88.59,88.6,88.49,88.54,27800.0,74.8619,74.8703,74.7774,74.8196,27800.0
2019-06-11 12:10:00,88.55,88.56,88.5,88.52,16672.0,74.8281,74.8365,74.7858,74.8027,16672.0
2019-06-11 12:15:00,88.52,88.52,88.43,88.44,37549.0,74.8027,74.8027,74.7267,74.7351,37549.0
2019-06-11 12:20:00,88.44,88.5,88.43,88.44,30094.0,74.7351,74.7858,74.7267,74.7351,30094.0
2019-06-11 12:25:00,88.44,88.47,88.42,88.45,27072.0,74.7351,74.7605,74.7182,74.7436,27072.0
2019-06-11 12:30:00,88.46,88.67,88.45,88.64,94540.0,74.752,74.9295,74.7436,74.9041,94540.0
2019-06-11 12:35:00,88.64,88.67,88.6,88.64,43953.0,74.9041,74.9295,74.8703,74.9041,43953.0
2019-06-11 12:40:00,88.63,88.64,88.56,88.59,40336.0,74.8957,74.9041,74.8365,74.8619,40336.0
2019-06-11 12:45:00,88.59,88.63,88.54,88.55,28782.0,74.8619,74.8957,74.8196,74.8281,28782.0
2019-06-11 12:50:00,88.55,88.56,88.5,88.53,20916.0,74.8281,74.8365,74.7858,74.8112,20916.0
2019-06-11 12:55:00,88.52,88.56,88.51,88.53,30607.0,74.8027,74.8365,74.7943,74.8112,30607.0
2019-06-11 13:00:00,88.52,88.59,88.47,88.56,58131.0,74.8027,74.8619,74.7605,74.8365,58131.0
2019-06-11 13:05:00,88.55,88.57,88.49,88.49,16886.0,74.8281,74.845,74.7774,74.7774,16886.0
2019-06-11 13:10:00,88.49,88.53,88.47,88.52,107287.0,74.7774,74.8112,74.7605,74.8027,107287.0
2019-06-11 13:15:00,88.53,88.55,88.47,88.5,34768.0,74.8112,74.8281,74.7605,74.7858,34768.0
2019-06-11 13:20:00,88.5,88.56,88.49,88.51,16352.0,74.7858,74.8365,74.7774,74.7943,16352.0
2019-06-11 13:25:00,88.5,88.5,88.44,88.45,31628.0,74.7858,74.7858,74.7351,74.7436,31628.0
2019-06-11 13:30:00,88.45,88.54,88.43,88.51,58713.0,74.7436,74.8196,74.7267,74.7943,58713.0
2019-06-11 13:35:00,88.51,88.53,88.45,88.48,23462.0,74.7943,74.8112,74.7436,74.7689,23462.0
2019-06-11 13:40:00,88.48,88.52,88.45,88.49,17522.0,74.7689,74.8027,74.7436,74.7774,17522.0
2019-06-11 13:45:00,88.49,88.59,88.49,88.58,13280.0,74.7774,74.8619,74.7774,74.8534,13280.0
2019-06-11 13:50:00,88.59,88.62,88.57,88.62,38786.0,74.8619,74.8872,74.845,74.8872,38786.0
2019-06-11 13:55:00,88.62,88.69,88.62,88.65,14985.0,74.8872,74.9464,74.8872,74.9126,14985.0
2019-06-11 14:00:00,88.65,88.75,88.64,88.75,17489.0,74.9126,74.9971,74.9041,74.9971,17489.0
2019-06-11 14:05:00,88.74,88.8,88.73,88.8,18002.0,74.9886,75.0393,74.9802,75.0393,18002.0
2019-06-11 14:10:00,88.8,88.87,88.78,88.84,33666.0,75.0393,75.0985,75.0224,75.0731,33666.0
2019-06-11 14:15:00,88.84,88.86,88.82,88.83,19155.0,75.0731,75.09,75.0562,75.0647,19155.0
2019-06-11 14:20:00,88.84,88.86,88.82,88.83,24245.0,75.0731,75.09,75.0562,75.0647,24245.0
2019-06-11 14:25:00,88.83,88.83,88.76,88.76,16002.0,75.0647,75.0647,75.0055,75.0055,16002.0
2019-06-11 14:30:00,88.77,88.77,88.67,88.67,19667.0,75.014,75.014,74.9295,74.9295,19667.0
2019-06-11 14:35:00,88.66,88.66,88.63,88.63,16458.0,74.921,74.921,74.8957,74.8957,16458.0
2019-06-11 14:40:00,88.64,88.64,88.58,88.6,20811.0,74.9041,74.9041,74.8534,74.8703,20811.0
2019-06-11 14:45:00,88.6,88.6,88.51,88.55,46968.0,74.8703,74.8703,74.7943,74.8281,46968.0
2019-06-11 14:50:00,88.56,88.57,88.52,88.52,16931.0,74.8365,74.845,74.8027,74.8027,16931.0
2019-06-11 14:55:00,88.52,88.6,88.52,88.6,17014.0,74.8027,74.8703,74.8027,74.8703,17014.0
2019-06-11 15:00:00,88.59,88.61,88.52,88.52,63093.0,74.8619,74.8788,74.8027,74.8027,63093.0
2019-06-11 15:05:00,88.51,88.58,88.51,88.56,37251.0,74.7943,74.8534,74.7943,74.8365,37251.0
2019-06-11 15:10:00,88.57,88.63,88.56,88.59,25967.0,74.845,74.8957,74.8365,74.8619,25967.0
2019-06-11 15:15:00,88.58,88.62,88.57,88.61,19903.0,74.8534,74.8872,74.845,74.8788,19903.0
2019-06-11 15:20:00,88.61,88.64,88.58,88.63,19070.0,74.8788,74.9041,74.8534,74.8957,19070.0
2019-06-11 15:25:00,88.63,88.69,88.62,88.68,17668.0,74.8957,74.9464,74.8872,74.9379,17668.0
2019-06-11 15:30:00,88.67,88.78,88.66,88.69,26800.0,74.9295,75.0224,74.921,74.9464,26800.0
2019-06-11 15:35:00,88.7,88.86,88.7,88.84,42416.0,74.9548,75.09,74.9548,75.0731,42416.0
2019-06-11 15:40:00,88.84,88.88,88.81,88.85,60819.0,75.0731,75.1069,75.0478,75.0816,60819.0
2019-06-11 15:45:00,88.85,88.93,88.78,88.93,116394.0,75.0816,75.1492,75.0224,75.1492,116394.0
2019-06-11 15:50:00,88.93,89.09,88.92,89.09,199614.0,75.1492,75.2844,75.1407,75.2844,199614.0
2019-06-11 15:55:00,89.08,89.11,88.97,89.03,348410.0,75.2759,75.3013,75.183,75.2337,348410.0
2019-06-12 09:30:00,89.07,89.63,89.03,89.24,154302.0,75.2675,75.7407,75.2337,75.4111,154302.0
2019-06-12 09:35:00,89.25,89.31,89.0,89.22,84395.0,75.4196,75.4703,75.2083,75.3942,84395.0
2019-06-12 09:40:00,89.21,89.28,89.21,89.27,39222.0,75.3858,75.4449,75.3858,75.4365,39222.0
2019-06-12 09:45:00,89.28,89.4,89.22,89.23,37921.0,75.4449,75.5463,75.3942,75.4027,37921.0
2019-06-12 09:50:00,89.23,89.3,89.15,89.15,46772.0,75.4027,75.4618,75.3351,75.3351,46772.0
2019-06-12 09:55:00,89.15,89.21,89.11,89.14,58538.0,75.3351,75.3858,75.3013,75.3266,58538.0
2019-06-12 10:00:00,89.14,89.3,89.13,89.23,55476.0,75.3266,75.4618,75.3182,75.4027,55476.0
2019-06-12 10:05:00,89.23,89.31,89.2,89.25,15800.0,75.4027,75.4703,75.3773,75.4196,15800.0
2019-06-12 10:10:00,89.25,89.39,89.24,89.32,189161.0,75.4196,75.5379,75.4111,75.4787,189161.0
2019-06-12 10:15:00,89.31,89.34,89.28,89.28,76053.0,75.4703,75.4956,75.4449,75.4449,76053.0
2019-06-12 10:20:00,89.28,89.3,89.09,89.1,41055.0,75.4449,75.4618,75.2844,75.2928,41055.0
2019-06-12 10:25:00,89.1,89.21,89.1,89.14,83095.0,75.2928,75.3858,75.2928,75.3266,83095.0
2019-06-12 10:30:00,89.15,89.22,89.12,89.19,23109.0,75.3351,75.3942,75.3097,75.3689,23109.0
2019-06-12 10:35:00,89.18,89.24,89.12,89.19,41382.0,75.3604,75.4111,75.3097,75.3689,41382.0
2019-06-12 10:40:00,89.19,89.25,89.18,89.22,25286.0,75.3689,75.4196,75.3604,75.3942,25286.0
2019-06-12 10:45:00,89.23,89.28,89.17,89.22,14581.0,75.4027,75.4449,75.352,75.3942,14581.0
2019-06-12 10:50:00,89.23,89.28,89.23,89.27,36496.0,75.4027,75.4449,75.4027,75.4365,36496.0
2019-06-12 10:55:00,89.25,89.33,89.21,89.22,22886.0,75.4196,75.4872,75.3858,75.3942,22886.0
2019-06-12 11:00:00,89.21,89.26,89.16,89.26,35373.0,75.3858,75.428,75.3435,75.428,35373.0
2019-06-12 11:05:00,89.25,89.29,89.22,89.25,54323.0,75.4196,75.4534,75.3942,75.4196,54323.0
2019-06-12 11:10:00,89.27,89.28,89.22,89.25,39925.0,75.4365,75.4449,75.3942,75.4196,39925.0
2019-06-12 11:15:00,89.23,89.27,89.21,89.23,10383.0,75.4027,75.4365,75.3858,75.4027,10383.0
2019-06-12 11:20:00,89.22,89.27,89.21,89.25,19481.0,75.3942,75.4365,75.3858,75.4196,19481.0
2019-06-12 11:25:00,89.25,89.26,89.11,89.13,20965.0,75.4196,75.428,75.3013,75.3182,20965.0
2019-06-12 11:30:00,89.14,89.19,89.13,89.18,48047.0,75.3266,75.3689,75.3182,75.3604,48047.0
2019-06-12 11:35:00,89.18,89.24,89.18,89.22,123738.0,75.3604,75.4111,75.3604,75.3942,123738.0
2019-06-12 11:40:00,89.22,89.23,89.16,89.22,115091.0,75.3942,75.4027,75.3435,75.3942,115091.0
2019-06-12 11:45:00,89.22,89.22,89.14,89.14,27652.0,75.3942,75.3942,75.3266,75.3266,27652.0
2019-06-12 11:50:00,89.15,89.19,89.13,89.15,57594.0,75.3351,75.3689,75.3182,75.3351,57594.0
2019-06-12 11:55:00,89.15,89.18,89.15,89.16,16085.0,75.3351,75.3604,75.3351,75.3435,16085.0
2019-06-12 12:00:00,89.15,89.18,89.14,89.16,18836.0,75.3351,75.3604,75.3266,75.3435,18836.0
2019-06-12 12:05:00,89.16,89.2,89.15,89.18,19701.0,75.3435,75.3773,75.3351,75.3604,19701.0
2019-06-12 12:10:00,89.2,89.25,89.18,89.22,25284.0,75.3773,75.4196,75.3604,75.3942,25284.0
2019-06-12 12:15:00,89.22,89.26,89.21,89.22,12739.0,75.3942,75.428,75.3858,75.3942,12739.0
2019-06-12 12:20:00,89.21,89.28,89.21,89.27,54685.0,75.3858,75.4449,75.3858,75.4365,54685.0
2019-06-12 12:25:00,89.28,89.3,89.27,89.28,49555.0,75.4449,75.4618,75.4365,75.4449,49555.0
2019-06-12 12:30:00,89.28,89.31,89.27,89.3,26750.0,75.4449,75.4703,75.4365,75.4618,26750.0
2019-06-12 12:35:00,89.29,89.29,89.25,89.27,15865.0,75.4534,75.4534,75.4196,75.4365,15865.0
2019-06-12 12:40:00,89.27,89.31,89.26,89.3,32982.0,75.4365,75.4703,75.428,75.4618,32982.0
2019-06-12 12:45:00,89.3,89.35,89.29,89.35,42553.0,75.4618,75.5041,75.4534,75.5041,42553.0
2019-06-12 12:50:00,89.35,89.36,89.29,89.29,27066.0,75.5041,75.5125,75.4534,75.4534,27066.0
2019-06-12 12:55:00,89.29,89.32,89.28,89.29,24449.0,75.4534,75.4787,75.4449,75.4534,24449.0
2019-06-12 13:00:00,89.29,89.32,89.29,89.3,25535.0,75.4534,75.4787,75.4534,75.4618,25535.0
2019-06-12 13:05:00,89.3,89.32,89.29,89.29,11855.0,75.4618,75.4787,75.4534,75.4534,11855.0
2019-06-12 13:10:00,89.29,89.29,89.23,89.23,11300.0,75.4534,75.4534,75.4027,75.4027,11300.0
2019-06-12 13:15:00,89.22,89.22,89.14,89.19,39765.0,75.3942,75.3942,75.3266,75.3689,39765.0
2019-06-12 13:20:00,89.19,89.19,89.12,89.14,42589.0,75.3689,75.3689,75.3097,75.3266,42589.0
2019-06-12 13:25:00,89.14,89.23,89.14,89.23,6082.0,75.3266,75.4027,75.3266,75.4027,6082.0
2019-06-12 13:30:00,89.22,89.22,89.19,89.21,13354.0,75.3942,75.3942,75.3689,75.3858,13354.0
2019-06-12 13:35:00,89.21,89.24,89.2,89.2,5893.0,75.3858,75.4111,75.3773,75.3773,5893.0
2019-06-12 13:40:00,89.21,89.22,89.19,89.2,27007.0,75.3858,75.3942,75.3689,75.3773,27007.0
2019-06-12 13:45:00,89.2,89.31,89.2,89.3,10681.0,75.3773,75.4703,75.3773,75.4618,10681.0
2019-06-12 13:50:00,89.3,89.36,89.29,89.34,16243.0,75.4618,75.5125,75.4534,75.4956,16243.0
2019-06-12 13:55:00,89.34,89.35,89.3,89.31,15731.0,75.4956,75.5041,75.4618,75.4703,15731.0
2019-06-12 14:00:00,89.31,89.36,89.3,89.32,35489.0,75.4703,75.5125,75.4618,75.4787,35489.0
2019-06-12 14:05:00,89.32,89.35,89.28,89.28,20093.0,75.4787,75.5041,75.4449,75.4449,20093.0
2019-06-12 14:10:00,89.28,89.32,89.28,89.31,8366.0,75.4449,75.4787,75.4449,75.4703,8366.0
2019-06-12 14:15:00,89.32,89.33,89.27,89.31,13895.0,75.4787,75.4872,75.4365,75.4703,13895.0
2019-06-12 14:20:00,89.29,89.32,89.27,89.31,9787.0,75.4534,75.4787,75.4365,75.4703,9787.0
2019-06-12 14:25:00,89.31,89.34,89.3,89.31,8151.0,75.4703,75.4956,75.4618,75.4703,8151.0
2019-06-12 14:30:00,89.32,89.36,89.28,89.36,18140.0,75.4787,75.5125,75.4449,75.5125,18140.0
2019-06-12 14:35:00,89.36,89.39,89.32,89.39,19181.0,75.5125,75.5379,75.4787,75.5379,19181.0
2019-06-12 14:40:00,89.39,89.43,89.39,89.43,11883.0,75.5379,75.5717,75.5379,75.5717,11883.0
2019-06-12 14:45:00,89.42,89.47,89.42,89.46,36798.0,75.5632,75.6055,75.5632,75.597,36798.0
2019-06-12 14:50:00,89.47,89.51,89.44,89.44,44437.0,75.6055,75.6393,75.5801,75.5801,44437.0
2019-06-12 14:55:00,89.45,89.48,89.44,89.48,15070.0,75.5886,75.6139,75.5801,75.6139,15070.0
2019-06-12 15:00:00,89.48,89.5,89.44,89.44,28647.0,75.6139,75.6308,75.5801,75.5801,28647.0
2019-06-12 15:05:00,89.42,89.49,89.42,89.46,38399.0,75.5632,75.6224,75.5632,75.597,38399.0
2019-06-12 15:10:00,89.45,89.54,89.43,89.54,30791.0,75.5886,75.6646,75.5717,75.6646,30791.0
2019-06-12 15:15:00,89.54,89.55,89.47,89.54,76452.0,75.6646,75.6731,75.6055,75.6646,76452.0
2019-06-12 15:20:00,89.55,89.58,89.51,89.53,54143.0,75.6731,75.6985,75.6393,75.6562,54143.0
2019-06-12 15:25:00,89.53,89.56,89.47,89.48,70841.0,75.6562,75.6816,75.6055,75.6139,70841.0
2019-06-12 15:30:00,89.48,89.5,89.44,89.44,135287.0,75.6139,75.6308,75.5801,75.5801,135287.0
2019-06-12 15:35:00,89.44,89.45,89.34,89.34,83955.0,75.5801,75.5886,75.4956,75.4956,83955.0
2019-06-12 15:40:00,89.34,89.39,89.33,89.34,124285.0,75.4956,75.5379,75.4872,75.4956,124285.0
2019-06-12 15:45:00,89.34,89.38,89.33,89.34,235524.0,75.4956,75.5294,75.4872,75.4956,235524.0
2019-06-12 15:50:00,89.35,89.38,89.29,89.3,287044.0,75.5041,75.5294,75.4534,75.4618,287044.0
2019-06-12 15:55:00,89.3,89.34,89.23,89.32,466532.0,75.4618,75.4956,75.4027,75.4787,466532.0
2019-06-13 09:30:00,89.5,89.59,89.41,89.45,62473.0,75.6308,75.7069,75.5548,75.5886,62473.0
2019-06-13 09:35:00,89.45,89.64,89.42,89.58,75143.0,75.5886,75.7492,75.5632,75.6985,75143.0
2019-06-13 09:40:00,89.59,89.61,89.42,89.6,74847.0,75.7069,75.7238,75.5632,75.7154,74847.0
2019-06-13 09:45:00,89.6,89.6,89.26,89.28,29701.0,75.7154,75.7154,75.428,75.4449,29701.0
2019-06-13 09:50:00,89.3,89.5,89.3,89.38,21865.0,75.4618,75.6308,75.4618,75.5294,21865.0
2019-06-13 09:55:00,89.4,89.52,89.39,89.47,18879.0,75.5463,75.6477,75.5379,75.6055,18879.0
2019-06-13 10:00:00,89.48,89.49,89.34,89.37,40588.0,75.6139,75.6224,75.4956,75.521,40588.0
2019-06-13 10:05:00,89.36,89.37,89.29,89.33,15804.0,75.5125,75.521,75.4534,75.4872,15804.0
2019-06-13 10:10:00,89.33,89.38,89.31,89.35,14017.0,75.4872,75.5294,75.4703,75.5041,14017.0
2019-06-13 10:15:00,89.36,89.41,89.31,89.34,55871.0,75.5125,75.5548,75.4703,75.4956,55871.0
2019-06-13 10:20:00,89.35,89.48,89.35,89.47,31971.0,75.5041,75.6139,75.5041,75.6055,31971.0
2019-06-13 10:25:00,89.46,89.54,89.45,89.54,16019.0,75.597,75.6646,75.5886,75.6646,16019.0
2019-06-13 10:30:00,89.54,89.61,89.51,89.56,29371.0,75.6646,75.7238,75.6393,75.6816,29371.0
2019-06-13 10:35:00,89.55,89.58,89.51,89.57,87511.0,75.6731,75.6985,75.6393,75.69,87511.0
2019-06-13 10:40:00,89.57,89.57,89.5,89.56,10211.0,75.69,75.69,75.6308,75.6816,10211.0
2019-06-13 10:45:00,89.52,89.54,89.48,89.48,9717.0,75.6477,75.6646,75.6139,75.6139,9717.0
2019-06-13 10:50:00,89.48,89.49,89.44,89.47,8276.0,75.6139,75.6224,75.5801,75.6055,8276.0
2019-06-13 10:55:00,89.46,89.46,89.38,89.39,25062.0,75.597,75.597,75.5294,75.5379,25062.0
2019-06-13 11:00:00,89.4,89.41,89.28,89.29,18389.0,75.5463,75.5548,75.4449,75.4534,18389.0
2019-06-13 11:05:00,89.31,89.31,89.2,89.24,25144.0,75.4703,75.4703,75.3773,75.4111,25144.0
2019-06-13 11:10:00,89.25,89.26,89.21,89.25,23092.0,75.4196,75.428,75.3858,75.4196,23092.0
2019-06-13 11:15:00,89.25,89.26,89.16,89.21,30397.0,75.4196,75.428,75.3435,75.3858,30397.0
2019-06-13 11:20:00,89.21,89.35,89.19,89.33,158708.0,75.3858,75.5041,75.3689,75.4872,158708.0
2019-06-13 11:25:00,89.33,89.37,89.31,89.33,52201.0,75.4872,75.521,75.4703,75.4872,52201.0
2019-06-13 11:30:00,89.32,89.34,89.27,89.28,27825.0,75.4787,75.4956,75.4365,75.4449,27825.0
2019-06-13 11:35:00,89.29,89.33,89.25,89.33,72814.0,75.4534,75.4872,75.4196,75.4872,72814.0
2019-06-13 11:40:00,89.32,89.34,89.3,89.33,25042.0,75.4787,75.4956,75.4618,75.4872,25042.0
2019-06-13 11:45:00,89.33,89.36,89.29,89.36,50591.0,75.4872,75.5125,75.4534,75.5125,50591.0
2019-06-13 11:50:00,89.36,89.43,89.35,89.43,72639.0,75.5125,75.5717,75.5041,75.5717,72639.0
2019-06-13 11:55:00,89.42,89.46,89.39,89.44,35220.0,75.5632,75.597,75.5379,75.5801,35220.0
2019-06-13 12:00:00,89.43,89.45,89.41,89.42,29305.0,75.5717,75.5886,75.5548,75.5632,29305.0
2019-06-13 12:05:00,89.43,89.48,89.4,89.44,27918.0,75.5717,75.6139,75.5463,75.5801,27918.0
2019-06-13 12:10:00,89.44,89.44,89.39,89.4,12593.0,75.5801,75.5801,75.5379,75.5463,12593.0
2019-06-13 12:15:00,89.4,89.42,89.37,89.37,15270.0,75.5463,75.5632,75.521,75.521,15270.0
2019-06-13 12:20:00,89.37,89.44,89.36,89.43,11470.0,75.521,75.5801,75.5125,75.5717,11470.0
2019-06-13 12:25:00,89.43,89.47,89.37,89.38,19147.0,75.5717,75.6055,75.521,75.5294,19147.0
2019-06-13 12:30:00,89.39,89.43,89.37,89.42,15606.0,75.5379,75.5717,75.521,75.5632,15606.0
2019-06-13 12:35:00,89.42,89.45,89.4,89.41,14079.0,75.5632,75.5886,75.5463,75.5548,14079.0
2019-06-13 12:40:00,89.41,89.51,89.41,89.49,55163.0,75.5548,75.6393,75.5548,75.6224,55163.0
2019-06-13 12:45:00,89.49,89.53,89.49,89.51,17186.0,75.6224,75.6562,75.6224,75.6393,17186.0
2019-06-13 12:50:00,89.5,89.52,89.48,89.52,30937.0,75.6308,75.6477,75.6139,75.6477,30937.0
2019-06-13 12:55:00,89.52,89.55,89.5,89.54,26431.0,75.6477,75.6731,75.6308,75.6646,26431.0
2019-06-13 13:00:00,89.55,89.58,89.53,89.55,55370.0,75.6731,75.6985,75.6562,75.6731,55370.0
2019-06-13 13:05:00,89.56,89.59,89.52,89.58,57191.0,75.6816,75.7069,75.6477,75.6985,57191.0
2019-06-13 13:10:00,89.59,89.63,89.58,89.58,66167.0,75.7069,75.7407,75.6985,75.6985,66167.0
2019-06-13 13:15:00,89.59,89.62,89.58,89.58,45156.0,75.7069,75.7323,75.6985,75.6985,45156.0
2019-06-13 13:20:00,89.59,89.6,89.56,89.58,21756.0,75.7069,75.7154,75.6816,75.6985,21756.0
2019-06-13 13:25:00,89.58,89.61,89.57,89.58,17729.0,75.6985,75.7238,75.69,75.6985,17729.0
2019-06-13 13:30:00,89.59,89.61,89.53,89.54,12938.0,75.7069,75.7238,75.6562,75.6646,12938.0
2019-06-13 13:35:00,89.54,89.58,89.53,89.56,19605.0,75.6646,75.6985,75.6562,75.6816,19605.0
2019-06-13 13:40:00,89.55,89.55,89.5,89.51,17853.0,75.6731,75.6731,75.6308,75.6393,17853.0
2019-06-13 13:45:00,89.5,89.52,89.5,89.52,21234.0,75.6308,75.6477,75.6308,75.6477,21234.0
2019-06-13 13:50:00,89.52,89.52,89.48,89.49,10504.0,75.6477,75.6477,75.6139,75.6224,10504.0
2019-06-13 13:55:00,89.51,89.53,89.47,89.48,14160.0,75.6393,75.6562,75.6055,75.6139,14160.0
2019-06-13 14:00:00,89.48,89.48,89.43,89.45,20517.0,75.6139,75.6139,75.5717,75.5886,20517.0
2019-06-13 14:05:00,89.46,89.48,89.41,89.41,42291.0,75.597,75.6139,75.5548,75.5548,42291.0
2019-06-13 14:10:00,89.42,89.45,89.42,89.45,13036.0,75.5632,75.5886,75.5632,75.5886,13036.0
2019-06-13 14:15:00,89.45,89.46,89.39,89.42,23353.0,75.5886,75.597,75.5379,75.5632,23353.0
2019-06-13 14:20:00,89.42,89.43,89.4,89.43,16716.0,75.5632,75.5717,75.5463,75.5717,16716.0
2019-06-13 14:25:00,89.43,89.49,89.43,89.47,24868.0,75.5717,75.6224,75.5717,75.6055,24868.0
2019-06-13 14:30:00,89.47,89.57,89.46,89.56,27128.0,75.6055,75.69,75.597,75.6816,27128.0
2019-06-13 14:35:00,89.56,89.6,89.54,89.57,39121.0,75.6816,75.7154,75.6646,75.69,39121.0
2019-06-13 14:40:00,89.57,89.62,89.57,89.6,60870.0,75.69,75.7323,75.69,75.7154,60870.0
2019-06-13 14:45:00,89.6,89.61,89.56,89.58,22288.0,75.7154,75.7238,75.6816,75.6985,22288.0
2019-06-13 14:50:00,89.58,89.62,89.57,89.59,22701.0,75.6985,75.7323,75.69,75.7069,22701.0
2019-06-13 14:55:00,89.59,89.6,89.48,89.48,29818.0,75.7069,75.7154,75.6139,75.6139,29818.0
2019-06-13 15:00:00,89.48,89.52,89.47,89.51,28776.0,75.6139,75.6477,75.6055,75.6393,28776.0
2019-06-13 15:05:00,89.5,89.5,89.34,89.35,176151.0,75.6308,75.6308,75.4956,75.5041,176151.0
2019-06-13 15:10:00,89.35,89.41,89.35,89.36,43657.0,75.5041,75.5548,75.5041,75.5125,43657.0
2019-06-13 15:15:00,89.36,89.37,89.24,89.27,35499.0,75.5125,75.521,75.4111,75.4365,35499.0
2019-06-13 15:20:00,89.26,89.31,89.26,89.29,22183.0,75.428,75.4703,75.428,75.4534,22183.0
2019-06-13 15:25:00,89.3,89.32,89.28,89.31,31939.0,75.4618,75.4787,75.4449,75.4703,31939.0
2019-06-13 15:30:00,89.31,89.38,89.28,89.29,84305.0,75.4703,75.5294,75.4449,75.4534,84305.0
2019-06-13 15:35:00,89.28,89.44,89.28,89.41,52857.0,75.4449,75.5801,75.4449,75.5548,52857.0
2019-06-13 15:40:00,89.41,89.44,89.37,89.38,58904.0,75.5548,75.5801,75.521,75.5294,58904.0
2019-06-13 15:45:00,89.38,89.41,89.34,89.4,119776.0,75.5294,75.5548,75.4956,75.5463,119776.0
2019-06-13 15:50:00,89.39,89.48,89.39,89.45,325187.0,75.5379,75.6139,75.5379,75.5886,325187.0
2019-06-13 15:55:00,89.45,89.65,89.45,89.64,687860.0,75.5886,75.7576,75.5886,75.7492,687860.0
2019-06-14 09:30:00,89.64,89.75,89.48,89.66,40285.0,75.7492,75.8421,75.6139,75.7661,40285.0
2019-06-14 09:35:00,89.65,89.85,89.65,89.73,65681.0,75.7576,75.9266,75.7576,75.8252,65681.0
2019-06-14 09:40:00,89.72,89.81,89.71,89.71,27239.0,75.8168,75.8928,75.8083,75.8083,27239.0
2019-06-14 09:45:00,89.7,89.77,89.66,89.74,16478.0,75.7999,75.859,75.7661,75.8337,16478.0
2019-06-14 09:50:00,89.74,89.8,89.59,89.62,31362.0,75.8337,75.8844,75.7069,75.7323,31362.0
2019-06-14 09:55:00,89.63,90.0,89.63,89.84,53239.0,75.7407,76.0534,75.7407,75.9182,53239.0
2019-06-14 10:00:00,89.83,89.95,89.8,89.93,74077.0,75.9097,76.0111,75.8844,75.9942,74077.0
2019-06-14 10:05:00,89.92,89.96,89.88,89.96,49276.0,75.9858,76.0196,75.952,76.0196,49276.0
2019-06-14 10:10:00,89.96,90.15,89.94,90.09,239007.0,76.0196,76.1801,76.0027,76.1294,239007.0
2019-06-14 10:15:00,90.08,90.17,90.07,90.09,98746.0,76.121,76.197,76.1125,76.1294,98746.0
2019-06-14 10:20:00,90.09,90.18,90.0,90.01,145100.0,76.1294,76.2055,76.0534,76.0618,145100.0
2019-06-14 10:25:00,90.0,90.0,89.87,89.91,50636.0,76.0534,76.0534,75.9435,75.9773,50636.0
2019-06-14 10:30:00,89.91,89.99,89.8,89.82,118229.0,75.9773,76.0449,75.8844,75.9013,118229.0
2019-06-14 10:35:00,89.81,89.84,89.75,89.76,33556.0,75.8928,75.9182,75.8421,75.8506,33556.0
2019-06-14 10:40:00,89.75,89.76,89.65,89.76,43487.0,75.8421,75.8506,75.7576,75.8506,43487.0
2019-06-14 10:45:00,89.75,89.75,89.65,89.69,28549.0,75.8421,75.8421,75.7576,75.7914,28549.0
2019-06-14 10:50:00,89.69,89.74,89.62,89.73,56972.0,75.7914,75.8337,75.7323,75.8252,56972.0
2019-06-14 10:55:00,89.73,89.85,89.72,89.82,62996.0,75.8252,75.9266,75.8168,75.9013,62996.0
2019-06-14 11:00:00,89.82,89.85,89.72,89.73,19561.0,75.9013,75.9266,75.8168,75.8252,19561.0
2019-06-14 11:05:00,89.73,89.79,89.71,89.75,17749.0,75.8252,75.8759,75.8083,75.8421,17749.0
2019-06-14 11:10:00,89.74,89.77,89.65,89.66,34058.0,75.8337,75.859,75.7576,75.7661,34058.0
2019-06-14 11:15:00,89.66,89.73,89.66,89.68,13248.0,75.7661,75.8252,75.7661,75.783,13248.0
2019-06-14 11:20:00,89.69,89.79,89.69,89.77,19523.0,75.7914,75.8759,75.7914,75.859,19523.0
2019-06-14 11:25:00,89.77,89.81,89.76,89.81,20690.0,75.859,75.8928,75.8506,75.8928,20690.0
2019-06-14 11:30:00,89.81,89.83,89.76,89.82,23932.0,75.8928,75.9097,75.8506,75.9013,23932.0
2019-06-14 11:35:00,89.81,89.81,89.72,89.73,28490.0,75.8928,75.8928,75.8168,75.8252,28490.0
2019-06-14 11:40:00,89.74,89.76,89.72,89.75,15429.0,75.8337,75.8506,75.8168,75.8421,15429.0
2019-06-14 11:45:00,89.75,89.78,89.73,89.74,36903.0,75.8421,75.8675,75.8252,75.8337,36903.0
2019-06-14 11:50:00,89.75,89.84,89.75,89.79,31744.0,75.8421,75.9182,75.8421,75.8759,31744.0
2019-06-14 11:55:00,89.8,89.8,89.72,89.75,21075.0,75.8844,75.8844,75.8168,75.8421,21075.0
2019-06-14 12:00:00,89.73,89.73,89.7,89.7,20773.0,75.8252,75.8252,75.7999,75.7999,20773.0
2019-06-14 12:05:00,89.71,89.72,89.67,89.67,26383.0,75.8083,75.8168,75.7745,75.7745,26383.0
2019-06-14 12:10:00,89.67,89.7,89.67,89.68,5147.0,75.7745,75.7999,75.7745,75.783,5147.0
2019-06-14 12:15:00,89.67,89.71,89.66,89.71,7417.0,75.7745,75.8083,75.7661,75.8083,7417.0
2019-06-14 12:20:00,89.7,89.76,89.69,89.76,14375.0,75.7999,75.8506,75.7914,75.8506,14375.0
2019-06-14 12:25:00,89.74,89.79,89.74,89.79,9637.0,75.8337,75.8759,75.8337,75.8759,9637.0
2019-06-14 12:30:00,89.79,89.85,89.78,89.85,12708.0,75.8759,75.9266,75.8675,75.9266,12708.0
2019-06-14 12:35:00,89.85,89.9,89.83,89.88,41527.0,75.9266,75.9689,75.9097,75.952,41527.0
2019-06-14 12:40:00,89.88,89.91,89.87,89.89,11225.0,75.952,75.9773,75.9435,75.9604,11225.0
2019-06-14 12:45:00,89.88,89.91,89.88,89.91,36099.0,75.952,75.9773,75.952,75.9773,36099.0
2019-06-14 12:50:00,89.91,89.93,89.89,89.9,36368.0,75.9773,75.9942,75.9604,75.9689,36368.0
2019-06-14 12:55:00,89.89,89.9,89.86,89.89,12034.0,75.9604,75.9689,75.9351,75.9604,12034.0
2019-06-14 13:00:00,89.88,89.9,89.87,89.9,11844.0,75.952,75.9689,75.9435,75.9689,11844.0
2019-06-14 13:05:00,89.9,89.9,89.83,89.84,13639.0,75.9689,75.9689,75.9097,75.9182,13639.0
2019-06-14 13:10:00,89.84,89.86,89.82,89.84,14348.0,75.9182,75.9351,75.9013,75.9182,14348.0
2019-06-14 13:15:00,89.84,89.86,89.82,89.85,6072.0,75.9182,75.9351,75.9013,75.9266,6072.0
2019-06-14 13:20:00,89.85,89.87,89.81,89.81,13966.0,75.9266,75.9435,75.8928,75.8928,13966.0
2019-06-14 13:25:00,89.81,89.82,89.74,89.74,15552.0,75.8928,75.9013,75.8337,75.8337,15552.0
2019-06-14 13:30:00,89.74,89.75,89.67,89.67,38526.0,75.8337,75.8421,75.7745,75.7745,38526.0
2019-06-14 13:35:00,89.67,89.72,89.67,89.7,39905.0,75.7745,75.8168,75.7745,75.7999,39905.0
2019-06-14 13:40:00,89.7,89.7,89.68,89.69,14839.0,75.7999,75.7999,75.783,75.7914,14839.0
2019-06-14 13:45:00,89.68,89.73,89.66,89.71,16261.0,75.783,75.8252,75.7661,75.8083,16261.0
2019-06-14 13:50:00,89.71,89.74,89.7,89.72,9073.0,75.8083,75.8337,75.7999,75.8168,9073.0
2019-06-14 13:55:00,89.71,89.72,89.63,89.64,17392.0,75.8083,75.8168,75.7407,75.7492,17392.0
2019-06-14 14:00:00,89.64,89.69,89.61,89.67,17895.0,75.7492,75.7914,75.7238,75.7745,17895.0
2019-06-14 14:05:00,89.67,89.69,89.63,89.68,12976.0,75.7745,75.7914,75.7407,75.783,12976.0
2019-06-14 14:10:00,89.69,89.69,89.66,89.67,5961.0,75.7914,75.7914,75.7661,75.7745,5961.0
2019-06-14 14:15:00,89.67,89.75,89.65,89.74,20037.0,75.7745,75.8421,75.7576,75.8337,20037.0
2019-06-14 14:20:00,89.73,89.74,89.67,89.68,9116.0,75.8252,75.8337,75.7745,75.783,9116.0
2019-06-14 14:25:00,89.68,89.74,89.68,89.73,37121.0,75.783,75.8337,75.783,75.8252,37121.0
2019-06-14 14:30:00,89.73,89.77,89.72,89.75,6159.0,75.8252,75.859,75.8168,75.8421,6159.0
2019-06-14 14:35:00,89.76,89.8,89.75,89.77,9560.0,75.8506,75.8844,75.8421,75.859,9560.0
2019-06-14 14:40:00,89.77,89.81,89.76,89.79,9144.0,75.859,75.8928,75.8506,75.8759,9144.0
2019-06-14 14:45:00,89.79,89.82,89.77,89.78,51176.0,75.8759,75.9013,75.859,75.8675,51176.0
2019-06-14 14:50:00,89.78,89.79,89.75,89.76,14524.0,75.8675,75.8759,75.8421,75.8506,14524.0
2019-06-14 14:55:00,89.76,89.78,89.74,89.77,15958.0,75.8506,75.8675,75.8337,75.859,15958.0
2019-06-14 15:00:00,89.77,89.82,89.74,89.81,34011.0,75.859,75.9013,75.8337,75.8928,34011.0
2019-06-14 15:05:00,89.8,89.8,89.69,89.72,47395.0,75.8844,75.8844,75.7914,75.8168,47395.0
2019-06-14 15:10:00,89.72,89.87,89.7,89.87,29156.0,75.8168,75.9435,75.7999,75.9435,29156.0
2019-06-14 15:15:00,89.87,89.88,89.82,89.87,40451.0,75.9435,75.952,75.9013,75.9435,40451.0
2019-06-14 15:20:00,89.87,89.99,89.87,89.98,50094.0,75.9435,76.0449,75.9435,76.0365,50094.0
2019-06-14 15:25:00,89.99,89.99,89.89,89.9,79002.0,76.0449,76.0449,75.9604,75.9689,79002.0
2019-06-14 15:30:00,89.9,89.94,89.89,89.91,83200.0,75.9689,76.0027,75.9604,75.9773,83200.0
2019-06-14 15:35:00,89.9,89.98,89.88,89.93,91218.0,75.9689,76.0365,75.952,75.9942,91218.0
2019-06-14 15:40:00,89.92,89.92,89.83,89.84,127075.0,75.9858,75.9858,75.9097,75.9182,127075.0
2019-06-14 15:45:00,89.84,89.92,89.83,89.9,145566.0,75.9182,75.9858,75.9097,75.9689,145566.0
2019-06-14 15:50:00,89.9,89.92,89.84,89.9,239158.0,75.9689,75.9858,75.9182,75.9689,239158.0
2019-06-14 15:55:00,89.89,89.89,89.78,89.79,483814.0,75.9604,75.9604,75.8675,75.8759,483814.0
2019-06-17 09:30:00,89.46,89.9,89.19,89.7,153641.0,76.1722,76.5468,75.9423,76.3765,153641.0
2019-06-17 09:35:00,89.68,89.73,89.55,89.64,72400.0,76.3595,76.4021,76.2488,76.3254,72400.0
2019-06-17 09:40:00,89.64,89.72,89.58,89.64,62773.0,76.3254,76.3935,76.2743,76.3254,62773.0
2019-06-17 09:45:00,89.64,89.73,89.63,89.69,37141.0,76.3254,76.4021,76.3169,76.368,37141.0
2019-06-17 09:50:00,89.68,89.75,89.66,89.71,63538.0,76.3595,76.4191,76.3425,76.385,63538.0
2019-06-17 09:55:00,89.7,89.73,89.48,89.51,59595.0,76.3765,76.4021,76.1892,76.2147,59595.0
2019-06-17 10:00:00,89.5,89.56,89.41,89.46,39219.0,76.2062,76.2573,76.1296,76.1722,39219.0
2019-06-17 10:05:00,89.45,89.52,89.37,89.46,53859.0,76.1636,76.2232,76.0955,76.1722,53859.0
2019-06-17 10:10:00,89.46,89.7,89.46,89.69,41996.0,76.1722,76.3765,76.1722,76.368,41996.0
2019-06-17 10:15:00,89.71,89.8,89.65,89.8,34302.0,76.385,76.4617,76.3339,76.4617,34302.0
2019-06-17 10:20:00,89.79,89.87,89.77,89.83,51049.0,76.4531,76.5213,76.4361,76.4872,51049.0
2019-06-17 10:25:00,89.82,89.85,89.73,89.78,37214.0,76.4787,76.5042,76.4021,76.4446,37214.0
2019-06-17 10:30:00,89.78,89.8,89.73,89.75,19631.0,76.4446,76.4617,76.4021,76.4191,19631.0
2019-06-17 10:35:00,89.74,89.81,89.71,89.74,36531.0,76.4106,76.4702,76.385,76.4106,36531.0
2019-06-17 10:40:00,89.74,89.78,89.69,89.72,28556.0,76.4106,76.4446,76.368,76.3935,28556.0
2019-06-17 10:45:00,89.73,89.76,89.65,89.67,34547.0,76.4021,76.4276,76.3339,76.351,34547.0
2019-06-17 10:50:00,89.67,89.73,89.64,89.7,69804.0,76.351,76.4021,76.3254,76.3765,69804.0
2019-06-17 10:55:00,89.71,89.82,89.71,89.81,194615.0,76.385,76.4787,76.385,76.4702,194615.0
2019-06-17 11:00:00,89.8,89.86,89.75,89.76,157730.0,76.4617,76.5127,76.4191,76.4276,157730.0
2019-06-17 11:05:00,89.75,89.79,89.72,89.79,44712.0,76.4191,76.4531,76.3935,76.4531,44712.0
2019-06-17 11:10:00,89.79,89.82,89.76,89.78,26762.0,76.4531,76.4787,76.4276,76.4446,26762.0
2019-06-17 11:15:00,89.78,89.83,89.75,89.77,46371.0,76.4446,76.4872,76.4191,76.4361,46371.0
2019-06-17 11:20:00,89.77,89.78,89.73,89.75,81411.0,76.4361,76.4446,76.4021,76.4191,81411.0
2019-06-17 11:25:00,89.75,89.79,89.7,89.79,114003.0,76.4191,76.4531,76.3765,76.4531,114003.0
2019-06-17 11:30:00,89.8,89.81,89.69,89.69,38212.0,76.4617,76.4702,76.368,76.368,38212.0
2019-06-17 11:35:00,89.69,89.75,89.67,89.72,22545.0,76.368,76.4191,76.351,76.3935,22545.0
2019-06-17 11:40:00,89.71,89.71,89.67,89.67,16679.0,76.385,76.385,76.351,76.351,16679.0
2019-06-17 11:45:00,89.67,89.72,89.66,89.66,22814.0,76.351,76.3935,76.3425,76.3425,22814.0
2019-06-17 11:50:00,89.66,89.68,89.6,89.64,31814.0,76.3425,76.3595,76.2914,76.3254,31814.0
2019-06-17 11:55:00,89.64,89.73,89.62,89.72,42596.0,76.3254,76.4021,76.3084,76.3935,42596.0
2019-06-17 12:00:00,89.71,89.76,89.67,89.71,49784.0,76.385,76.4276,76.351,76.385,49784.0
2019-06-17 12:05:00,89.71,89.73,89.67,89.68,22242.0,76.385,76.4021,76.351,76.3595,22242.0
2019-06-17 12:10:00,89.69,89.72,89.68,89.7,47573.0,76.368,76.3935,76.3595,76.3765,47573.0
2019-06-17 12:15:00,89.69,89.72,89.67,89.7,28591.0,76.368,76.3935,76.351,76.3765,28591.0
2019-06-17 12:20:00,89.7,89.71,89.66,89.68,27447.0,76.3765,76.385,76.3425,76.3595,27447.0
2019-06-17 12:25:00,89.68,89.68,89.63,89.63,27137.0,76.3595,76.3595,76.3169,76.3169,27137.0
2019-06-17 12:30:00,89.64,89.65,89.59,89.65,23764.0,76.3254,76.3339,76.2829,76.3339,23764.0
2019-06-17 12:35:00,89.65,89.7,89.65,89.7,16455.0,76.3339,76.3765,76.3339,76.3765,16455.0
2019-06-17 12:40:00,89.7,89.75,89.7,89.74,89405.0,76.3765,76.4191,76.3765,76.4106,89405.0
2019-06-17 12:45:00,89.74,89.74,89.69,89.72,18762.0,76.4106,76.4106,76.368,76.3935,18762.0
2019-06-17 12:50:00,89.71,89.74,89.66,89.68,17621.0,76.385,76.4106,76.3425,76.3595,17621.0
2019-06-17 12:55:00,89.68,89.73,89.67,89.71,20756.0,76.3595,76.4021,76.351,76.385,20756.0
2019-06-17 13:00:00,89.7,89.77,89.7,89.73,155733.0,76.3765,76.4361,76.3765,76.4021,155733.0
2019-06-17 13:05:00,89.73,89.77,89.71,89.76,91308.0,76.4021,76.4361,76.385,76.4276,91308.0
2019-06-17 13:10:00,89.76,89.79,89.75,89.79,25851.0,76.4276,76.4531,76.4191,76.4531,25851.0
2019-06-17 13:15:00,89.79,89.8,89.75,89.79,40570.0,76.4531,76.4617,76.4191,76.4531,40570.0
2019-06-17 13:20:00,89.8,89.82,89.77,89.79,13954.0,76.4617,76.4787,76.4361,76.4531,13954.0
2019-06-17 13:25:00,89.78,89.8,89.76,89.77,12667.0,76.4446,76.4617,76.4276,76.4361,12667.0
2019-06-17 13:30:00,89.77,89.77,89.71,89.76,20353.0,76.4361,76.4361,76.385,76.4276,20353.0
2019-06-17 13:35:00,89.77,89.85,89.77,89.85,33298.0,76.4361,76.5042,76.4361,76.5042,33298.0
2019-06-17 13:40:00,89.86,89.89,89.85,89.88,14397.0,76.5127,76.5383,76.5042,76.5298,14397.0
2019-06-17 13:45:00,89.89,89.95,89.88,89.95,54236.0,76.5383,76.5894,76.5298,76.5894,54236.0
2019-06-17 13:50:00,89.95,90.04,89.92,90.03,59795.0,76.5894,76.666,76.5638,76.6575,59795.0
2019-06-17 13:55:00,90.02,90.05,89.96,89.96,28337.0,76.649,76.6745,76.5979,76.5979,28337.0
2019-06-17 14:00:00,89.96,90.02,89.96,90.02,16228.0,76.5979,76.649,76.5979,76.649,16228.0
2019-06-17 14:05:00,90.02,90.02,89.9,89.92,31467.0,76.649,76.649,76.5468,76.5638,31467.0
2019-06-17 14:10:00,89.91,89.92,89.83,89.84,24175.0,76.5553,76.5638,76.4872,76.4957,24175.0
2019-06-17 14:15:00,89.84,89.9,89.84,89.9,34518.0,76.4957,76.5468,76.4957,76.5468,34518.0
2019-06-17 14:20:00,89.9,89.97,89.86,89.96,119286.0,76.5468,76.6064,76.5127,76.5979,119286.0
2019-06-17 14:25:00,89.96,89.99,89.93,89.95,44701.0,76.5979,76.6234,76.5723,76.5894,44701.0
2019-06-17 14:30:00,89.96,90.01,89.95,89.98,59261.0,76.5979,76.6405,76.5894,76.6149,59261.0
2019-06-17 14:35:00,89.98,89.99,89.9,89.92,116133.0,76.6149,76.6234,76.5468,76.5638,116133.0
2019-06-17 14:40:00,89.92,89.98,89.92,89.98,106103.0,76.5638,76.6149,76.5638,76.6149,106103.0
2019-06-17 14:45:00,89.98,89.99,89.91,89.92,59128.0,76.6149,76.6234,76.5553,76.5638,59128.0
2019-06-17 14:50:00,89.92,89.92,89.88,89.9,31836.0,76.5638,76.5638,76.5298,76.5468,31836.0
2019-06-17 14:55:00,89.9,89.92,89.87,89.89,18615.0,76.5468,76.5638,76.5213,76.5383,18615.0
2019-06-17 15:00:00,89.88,89.98,89.8,89.98,189605.0,76.5298,76.6149,76.4617,76.6149,189605.0
2019-06-17 15:05:00,89.97,90.05,89.92,90.02,98434.0,76.6064,76.6745,76.5638,76.649,98434.0
2019-06-17 15:10:00,90.02,90.02,89.98,90.0,31567.0,76.649,76.649,76.6149,76.632,31567.0
2019-06-17 15:15:00,90.01,90.02,89.9,89.9,84988.0,76.6405,76.649,76.5468,76.5468,84988.0
2019-06-17 15:20:00,89.9,89.96,89.87,89.96,51863.0,76.5468,76.5979,76.5213,76.5979,51863.0
2019-06-17 15:25:00,89.95,89.98,89.91,89.92,100851.0,76.5894,76.6149,76.5553,76.5638,100851.0
2019-06-17 15:30:00,89.92,89.92,89.82,89.85,149565.0,76.5638,76.5638,76.4787,76.5042,149565.0
2019-06-17 15:35:00,89.84,89.87,89.79,89.86,105271.0,76.4957,76.5213,76.4531,76.5127,105271.0
2019-06-17 15:40:00,89.85,89.86,89.81,89.83,132482.0,76.5042,76.5127,76.4702,76.4872,132482.0
2019-06-17 15:45:00,89.83,89.92,89.82,89.87,440926.0,76.4872,76.5638,76.4787,76.5213,440926.0
2019-06-17 15:50:00,89.88,89.96,89.81,89.94,469627.0,76.5298,76.5979,76.4702,76.5809,469627.0
2019-06-17 15:55:00,89.95,90.11,89.94,90.02,1257879.0,76.5894,76.7256,76.5809,76.649,1257879.0
2019-06-18 09:30:00,90.42,90.64,90.4,90.6,235579.0,76.9896,77.1769,76.9725,77.1428,235579.0
2019-06-18 09:35:00,90.6,90.81,90.58,90.77,194987.0,77.1428,77.3216,77.1258,77.2876,194987.0
2019-06-18 09:40:00,90.75,90.86,90.67,90.72,143084.0,77.2706,77.3642,77.2024,77.245,143084.0
2019-06-18 09:45:00,90.72,90.87,90.6,90.83,152639.0,77.245,77.3727,77.1428,77.3387,152639.0
2019-06-18 09:50:00,90.84,90.87,90.68,90.75,188302.0,77.3472,77.3727,77.2109,77.2706,188302.0
2019-06-18 09:55:00,90.76,90.79,90.57,90.62,140169.0,77.2791,77.3046,77.1173,77.1599,140169.0
2019-06-18 10:00:00,90.62,90.73,90.58,90.66,120557.0,77.1599,77.2535,77.1258,77.1939,120557.0
2019-06-18 10:05:00,90.66,90.66,90.39,90.4,291468.0,77.1939,77.1939,76.964,76.9725,291468.0
2019-06-18 10:10:00,90.39,90.44,90.32,90.39,106119.0,76.964,77.0066,76.9044,76.964,106119.0
2019-06-18 10:15:00,90.39,90.52,90.38,90.49,217321.0,76.964,77.0747,76.9555,77.0492,217321.0
2019-06-18 10:20:00,90.49,90.58,90.42,90.42,44539.0,77.0492,77.1258,76.9896,76.9896,44539.0
2019-06-18 10:25:00,90.43,90.46,90.36,90.39,30010.0,76.9981,77.0236,76.9385,76.964,30010.0
2019-06-18 10:30:00,90.38,90.49,90.34,90.46,66558.0,76.9555,77.0492,76.9214,77.0236,66558.0
2019-06-18 10:35:00,90.45,90.45,90.38,90.39,48327.0,77.0151,77.0151,76.9555,76.964,48327.0
2019-06-18 10:40:00,90.38,90.41,90.29,90.3,79936.0,76.9555,76.9811,76.8789,76.8874,79936.0
2019-06-18 10:45:00,90.31,90.33,90.25,90.28,92758.0,76.8959,76.9129,76.8448,76.8704,92758.0
2019-06-18 10:50:00,90.28,90.34,90.22,90.34,80373.0,76.8704,76.9214,76.8193,76.9214,80373.0
2019-06-18 10:55:00,90.34,90.37,90.3,90.32,44862.0,76.9214,76.947,76.8874,76.9044,44862.0
2019-06-18 11:00:00,90.33,90.38,90.31,90.34,59872.0,76.9129,76.9555,76.8959,76.9214,59872.0
2019-06-18 11:05:00,90.34,90.34,90.17,90.2,63524.0,76.9214,76.9214,76.7767,76.8022,63524.0
2019-06-18 11:10:00,90.2,90.24,90.05,90.09,112491.0,76.8022,76.8363,76.6745,76.7086,112491.0
2019-06-18 11:15:00,90.08,90.13,90.04,90.05,50518.0,76.7001,76.7426,76.666,76.6745,50518.0
2019-06-18 11:20:00,90.04,90.12,90.02,90.03,46645.0,76.666,76.7341,76.649,76.6575,46645.0
2019-06-18 11:25:00,90.03,90.1,90.01,90.06,36479.0,76.6575,76.7171,76.6405,76.683,36479.0
2019-06-18 11:30:00,90.06,90.07,89.98,90.02,121370.0,76.683,76.6916,76.6149,76.649,121370.0
2019-06-18 11:35:00,90.03,90.11,90.02,90.1,65168.0,76.6575,76.7256,76.649,76.7171,65168.0
2019-06-18 11:40:00,90.1,90.11,90.03,90.07,39503.0,76.7171,76.7256,76.6575,76.6916,39503.0
2019-06-18 11:45:00,90.06,90.09,90.02,90.03,59220.0,76.683,76.7086,76.649,76.6575,59220.0
2019-06-18 11:50:00,90.03,90.08,89.99,90.07,42173.0,76.6575,76.7001,76.6234,76.6916,42173.0
2019-06-18 11:55:00,90.06,90.12,90.06,90.1,32229.0,76.683,76.7341,76.683,76.7171,32229.0
2019-06-18 12:00:00,90.09,90.12,90.06,90.11,40210.0,76.7086,76.7341,76.683,76.7256,40210.0
2019-06-18 12:05:00,90.11,90.13,90.05,90.07,63800.0,76.7256,76.7426,76.6745,76.6916,63800.0
2019-06-18 12:10:00,90.07,90.17,90.06,90.17,78027.0,76.6916,76.7767,76.683,76.7767,78027.0
2019-06-18 12:15:00,90.16,90.2,90.1,90.1,62510.0,76.7682,76.8022,76.7171,76.7171,62510.0
2019-06-18 12:20:00,90.1,90.12,90.02,90.04,27120.0,76.7171,76.7341,76.649,76.666,27120.0
2019-06-18 12:25:00,90.04,90.05,89.99,90.05,22966.0,76.666,76.6745,76.6234,76.6745,22966.0
2019-06-18 12:30:00,90.03,90.04,89.95,89.97,20107.0,76.6575,76.666,76.5894,76.6064,20107.0
2019-06-18 12:35:00,89.96,89.96,89.89,89.91,37248.0,76.5979,76.5979,76.5383,76.5553,37248.0
2019-06-18 12:40:00,89.91,89.94,89.89,89.94,12249.0,76.5553,76.5809,76.5383,76.5809,12249.0
2019-06-18 12:45:00,89.94,89.96,89.87,89.9,33374.0,76.5809,76.5979,76.5213,76.5468,33374.0
2019-06-18 12:50:00,89.89,89.91,89.86,89.89,12819.0,76.5383,76.5553,76.5127,76.5383,12819.0
2019-06-18 12:55:00,89.89,89.91,89.84,89.87,9851.0,76.5383,76.5553,76.4957,76.5213,9851.0
2019-06-18 13:00:00,89.87,89.88,89.79,89.81,32263.0,76.5213,76.5298,76.4531,76.4702,32263.0
2019-06-18 13:05:00,89.8,89.86,89.78,89.81,26272.0,76.4617,76.5127,76.4446,76.4702,26272.0
2019-06-18 13:10:00,89.81,89.83,89.75,89.77,27066.0,76.4702,76.4872,76.4191,76.4361,27066.0
2019-06-18 13:15:00,89.78,89.8,89.75,89.78,16297.0,76.4446,76.4617,76.4191,76.4446,16297.0
2019-06-18 13:20:00,89.78,89.79,89.73,89.76,12650.0,76.4446,76.4531,76.4021,76.4276,12650.0
2019-06-18 13:25:00,89.76,89.79,89.75,89.76,26781.0,76.4276,76.4531,76.4191,76.4276,26781.0
2019-06-18 13:30:00,89.76,89.81,89.71,89.73,30461.0,76.4276,76.4702,76.385,76.4021,30461.0
2019-06-18 13:35:00,89.73,89.76,89.7,89.76,9864.0,76.4021,76.4276,76.3765,76.4276,9864.0
2019-06-18 13:40:00,89.76,89.81,89.75,89.78,23866.0,76.4276,76.4702,76.4191,76.4446,23866.0
2019-06-18 13:45:00,89.8,89.82,89.78,89.79,30069.0,76.4617,76.4787,76.4446,76.4531,30069.0
2019-06-18 13:50:00,89.78,89.8,89.75,89.78,32373.0,76.4446,76.4617,76.4191,76.4446,32373.0
2019-06-18 13:55:00,89.77,89.78,89.72,89.75,25241.0,76.4361,76.4446,76.3935,76.4191,25241.0
2019-06-18 14:00:00,89.76,89.82,89.62,89.78,669427.0,76.4276,76.4787,76.3084,76.4446,669427.0
2019-06-18 14:05:00,89.78,89.79,89.66,89.68,148933.0,76.4446,76.4531,76.3425,76.3595,148933.0
2019-06-18 14:10:00,89.68,89.7,89.62,89.65,68351.0,76.3595,76.3765,76.3084,76.3339,68351.0
2019-06-18 14:15:00,89.65,89.65,89.57,89.6,47628.0,76.3339,76.3339,76.2658,76.2914,47628.0
2019-06-18 14:20:00,89.6,89.6,89.49,89.51,32952.0,76.2914,76.2914,76.1977,76.2147,32952.0
2019-06-18 14:25:00,89.51,89.56,89.48,89.55,49496.0,76.2147,76.2573,76.1892,76.2488,49496.0
2019-06-18 14:30:00,89.54,89.67,89.54,89.65,66371.0,76.2403,76.351,76.2403,76.3339,66371.0
2019-06-18 14:35:00,89.65,89.65,89.51,89.54,78006.0,76.3339,76.3339,76.2147,76.2403,78006.0
2019-06-18 14:40:00,89.54,89.63,89.52,89.6,52230.0,76.2403,76.3169,76.2232,76.2914,52230.0
2019-06-18 14:45:00,89.6,89.62,89.54,89.59,47798.0,76.2914,76.3084,76.2403,76.2829,47798.0
2019-06-18 14:50:00,89.59,89.59,89.54,89.54,46812.0,76.2829,76.2829,76.2403,76.2403,46812.0
2019-06-18 14:55:00,89.54,89.56,89.49,89.55,29504.0,76.2403,76.2573,76.1977,76.2488,29504.0
2019-06-18 15:00:00,89.55,89.7,89.54,89.69,70998.0,76.2488,76.3765,76.2403,76.368,70998.0
2019-06-18 15:05:00,89.69,89.75,89.63,89.65,74448.0,76.368,76.4191,76.3169,76.3339,74448.0
2019-06-18 15:10:00,89.65,89.72,89.65,89.71,35718.0,76.3339,76.3935,76.3339,76.385,35718.0
2019-06-18 15:15:00,89.7,89.73,89.63,89.72,88217.0,76.3765,76.4021,76.3169,76.3935,88217.0
2019-06-18 15:20:00,89.72,89.73,89.62,89.66,67072.0,76.3935,76.4021,76.3084,76.3425,67072.0
2019-06-18 15:25:00,89.65,89.72,89.64,89.67,71211.0,76.3339,76.3935,76.3254,76.351,71211.0
2019-06-18 15:30:00,89.66,89.68,89.51,89.53,86850.0,76.3425,76.3595,76.2147,76.2318,86850.0
2019-06-18 15:35:00,89.53,89.74,89.52,89.73,115329.0,76.2318,76.4106,76.2232,76.4021,115329.0
2019-06-18 15:40:00,89.73,89.81,89.69,89.75,123163.0,76.4021,76.4702,76.368,76.4191,123163.0
2019-06-18 15:45:00,89.75,89.87,89.72,89.83,164236.0,76.4191,76.5213,76.3935,76.4872,164236.0
2019-06-18 15:50:00,89.83,89.84,89.76,89.78,181930.0,76.4872,76.4957,76.4276,76.4446,181930.0
2019-06-18 15:55:00,89.79,89.88,89.76,89.86,773178.0,76.4531,76.5298,76.4276,76.5127,773178.0
2019-06-19 09:30:00,89.77,89.9,89.61,89.75,173180.0,76.4361,76.5468,76.2999,76.4191,173180.0
2019-06-19 09:35:00,89.77,89.78,89.61,89.61,70378.0,76.4361,76.4446,76.2999,76.2999,70378.0
2019-06-19 09:40:00,89.6,89.6,89.34,89.45,193464.0,76.2914,76.2914,76.07,76.1636,193464.0
2019-06-19 09:45:00,89.45,89.68,89.42,89.65,132449.0,76.1636,76.3595,76.1381,76.3339,132449.0
2019-06-19 09:50:00,89.65,89.7,89.58,89.66,37740.0,76.3339,76.3765,76.2743,76.3425,37740.0
2019-06-19 09:55:00,89.65,89.7,89.53,89.57,35500.0,76.3339,76.3765,76.2318,76.2658,35500.0
2019-06-19 10:00:00,89.57,89.59,89.5,89.53,28971.0,76.2658,76.2829,76.2062,76.2318,28971.0
2019-06-19 10:05:00,89.51,89.57,89.5,89.53,39982.0,76.2147,76.2658,76.2062,76.2318,39982.0
2019-06-19 10:10:00,89.51,89.6,89.47,89.47,37843.0,76.2147,76.2914,76.1807,76.1807,37843.0
2019-06-19 10:15:00,89.49,89.62,89.48,89.62,100731.0,76.1977,76.3084,76.1892,76.3084,100731.0
2019-06-19 10:20:00,89.62,89.71,89.58,89.71,37340.0,76.3084,76.385,76.2743,76.385,37340.0
2019-06-19 10:25:00,89.72,89.76,89.69,89.7,38012.0,76.3935,76.4276,76.368,76.3765,38012.0
2019-06-19 10:30:00,89.7,89.73,89.61,89.7,87490.0,76.3765,76.4021,76.2999,76.3765,87490.0
2019-06-19 10:35:00,89.69,89.71,89.63,89.64,34016.0,76.368,76.385,76.3169,76.3254,34016.0
2019-06-19 10:40:00,89.63,89.63,89.57,89.59,31862.0,76.3169,76.3169,76.2658,76.2829,31862.0
2019-06-19 10:45:00,89.59,89.7,89.59,89.69,11944.0,76.2829,76.3765,76.2829,76.368,11944.0
2019-06-19 10:50:00,89.68,89.74,89.62,89.62,29104.0,76.3595,76.4106,76.3084,76.3084,29104.0
2019-06-19 10:55:00,89.61,89.68,89.56,89.63,28321.0,76.2999,76.3595,76.2573,76.3169,28321.0
2019-06-19 11:00:00,89.64,89.66,89.58,89.59,27443.0,76.3254,76.3425,76.2743,76.2829,27443.0
2019-06-19 11:05:00,89.59,89.61,89.51,89.6,29935.0,76.2829,76.2999,76.2147,76.2914,29935.0
2019-06-19 11:10:00,89.61,89.61,89.55,89.55,21044.0,76.2999,76.2999,76.2488,76.2488,21044.0
2019-06-19 11:15:00,89.55,89.59,89.53,89.53,29093.0,76.2488,76.2829,76.2318,76.2318,29093.0
2019-06-19 11:20:00,89.53,89.64,89.53,89.63,48221.0,76.2318,76.3254,76.2318,76.3169,48221.0
2019-06-19 11:25:00,89.62,89.67,89.59,89.67,18660.0,76.3084,76.351,76.2829,76.351,18660.0
2019-06-19 11:30:00,89.67,89.68,89.58,89.6,31738.0,76.351,76.3595,76.2743,76.2914,31738.0
2019-06-19 11:35:00,89.59,89.61,89.54,89.6,39959.0,76.2829,76.2999,76.2403,76.2914,39959.0
2019-06-19 11:40:00,89.59,89.6,89.56,89.59,17478.0,76.2829,76.2914,76.2573,76.2829,17478.0
2019-06-19 11:45:00,89.59,89.64,89.58,89.64,38748.0,76.2829,76.3254,76.2743,76.3254,38748.0
2019-06-19 11:50:00,89.64,89.71,89.63,89.67,38916.0,76.3254,76.385,76.3169,76.351,38916.0
2019-06-19 11:55:00,89.66,89.66,89.57,89.62,31755.0,76.3425,76.3425,76.2658,76.3084,31755.0
2019-06-19 12:00:00,89.62,89.66,89.59,89.61,22698.0,76.3084,76.3425,76.2829,76.2999,22698.0
2019-06-19 12:05:00,89.6,89.61,89.56,89.61,63192.0,76.2914,76.2999,76.2573,76.2999,63192.0
2019-06-19 12:10:00,89.61,89.63,89.56,89.57,35290.0,76.2999,76.3169,76.2573,76.2658,35290.0
2019-06-19 12:15:00,89.57,89.6,89.56,89.58,26109.0,76.2658,76.2914,76.2573,76.2743,26109.0
2019-06-19 12:20:00,89.57,89.6,89.56,89.59,24735.0,76.2658,76.2914,76.2573,76.2829,24735.0
2019-06-19 12:25:00,89.59,89.62,89.56,89.61,15156.0,76.2829,76.3084,76.2573,76.2999,15156.0
2019-06-19 12:30:00,89.61,89.64,89.57,89.61,22170.0,76.2999,76.3254,76.2658,76.2999,22170.0
2019-06-19 12:35:00,89.6,89.64,89.59,89.61,23513.0,76.2914,76.3254,76.2829,76.2999,23513.0
2019-06-19 12:40:00,89.61,89.62,89.57,89.6,20273.0,76.2999,76.3084,76.2658,76.2914,20273.0
2019-06-19 12:45:00,89.61,89.61,89.55,89.59,24890.0,76.2999,76.2999,76.2488,76.2829,24890.0
2019-06-19 12:50:00,89.59,89.61,89.57,89.58,18653.0,76.2829,76.2999,76.2658,76.2743,18653.0
2019-06-19 12:55:00,89.58,89.6,89.56,89.58,14576.0,76.2743,76.2914,76.2573,76.2743,14576.0
2019-06-19 13:00:00,89.58,89.65,89.57,89.65,12133.0,76.2743,76.3339,76.2658,76.3339,12133.0
2019-06-19 13:05:00,89.65,89.66,89.6,89.62,21900.0,76.3339,76.3425,76.2914,76.3084,21900.0
2019-06-19 13:10:00,89.62,89.62,89.56,89.57,38711.0,76.3084,76.3084,76.2573,76.2658,38711.0
2019-06-19 13:15:00,89.57,89.57,89.52,89.54,14607.0,76.2658,76.2658,76.2232,76.2403,14607.0
2019-06-19 13:20:00,89.53,89.57,89.52,89.56,19356.0,76.2318,76.2658,76.2232,76.2573,19356.0
2019-06-19 13:25:00,89.55,89.58,89.53,89.57,24769.0,76.2488,76.2743,76.2318,76.2658,24769.0
2019-06-19 13:30:00,89.57,89.61,89.55,89.6,12988.0,76.2658,76.2999,76.2488,76.2914,12988.0
2019-06-19 13:35:00,89.6,89.64,89.59,89.62,12826.0,76.2914,76.3254,76.2829,76.3084,12826.0
2019-06-19 13:40:00,89.63,89.67,89.6,89.61,35465.0,76.3169,76.351,76.2914,76.2999,35465.0
2019-06-19 13:45:00,89.61,89.62,89.57,89.59,9078.0,76.2999,76.3084,76.2658,76.2829,9078.0
2019-06-19 13:50:00,89.6,89.65,89.58,89.65,44847.0,76.2914,76.3339,76.2743,76.3339,44847.0
2019-06-19 13:55:00,89.64,89.68,89.62,89.62,51815.0,76.3254,76.3595,76.3084,76.3084,51815.0
2019-06-19 14:00:00,89.62,90.07,89.62,90.06,85326.0,76.3084,76.6916,76.3084,76.683,85326.0
2019-06-19 14:05:00,90.08,90.26,90.04,90.08,79516.0,76.7001,76.8533,76.666,76.7001,79516.0
2019-06-19 14:10:00,90.1,90.17,89.99,90.17,99447.0,76.7171,76.7767,76.6234,76.7767,99447.0
2019-06-19 14:15:00,90.17,90.23,90.14,90.17,29671.0,76.7767,76.8278,76.7512,76.7767,29671.0
2019-06-19 14:20:00,90.17,90.17,90.02,90.03,50899.0,76.7767,76.7767,76.649,76.6575,50899.0
2019-06-19 14:25:00,90.03,90.19,90.01,90.17,52440.0,76.6575,76.7937,76.6405,76.7767,52440.0
2019-06-19 14:30:00,90.17,90.43,90.17,90.37,60117.0,76.7767,76.9981,76.7767,76.947,60117.0
2019-06-19 14:35:00,90.37,90.4,90.29,90.32,110698.0,76.947,76.9725,76.8789,76.9044,110698.0
2019-06-19 14:40:00,90.32,90.33,90.23,90.27,80583.0,76.9044,76.9129,76.8278,76.8618,80583.0
2019-06-19 14:45:00,90.27,90.3,90.19,90.26,67116.0,76.8618,76.8874,76.7937,76.8533,67116.0
2019-06-19 14:50:00,90.27,90.37,90.23,90.37,56307.0,76.8618,76.947,76.8278,76.947,56307.0
2019-06-19 14:55:00,90.36,90.38,90.28,90.29,66058.0,76.9385,76.9555,76.8704,76.8789,66058.0
2019-06-19 15:00:00,90.3,90.38,90.27,90.34,31231.0,76.8874,76.9555,76.8618,76.9214,31231.0
2019-06-19 15:05:00,90.35,90.5,90.31,90.46,82907.0,76.93,77.0577,76.8959,77.0236,82907.0
2019-06-19 15:10:00,90.45,90.56,90.41,90.56,45763.0,77.0151,77.1088,76.9811,77.1088,45763.0
2019-06-19 15:15:00,90.55,90.6,90.49,90.59,48947.0,77.1003,77.1428,77.0492,77.1343,48947.0
2019-06-19 15:20:00,90.6,90.6,90.45,90.48,52254.0,77.1428,77.1428,77.0151,77.0407,52254.0
2019-06-19 15:25:00,90.48,90.57,90.47,90.53,41067.0,77.0407,77.1173,77.0321,77.0832,41067.0
2019-06-19 15:30:00,90.52,90.65,90.49,90.59,66311.0,77.0747,77.1854,77.0492,77.1343,66311.0
2019-06-19 15:35:00,90.59,90.59,90.34,90.35,132681.0,77.1343,77.1343,76.9214,76.93,132681.0
2019-06-19 15:40:00,90.35,90.55,90.34,90.45,245447.0,76.93,77.1003,76.9214,77.0151,245447.0
2019-06-19 15:45:00,90.45,90.58,90.45,90.52,254867.0,77.0151,77.1258,77.0151,77.0747,254867.0
2019-06-19 15:50:00,90.51,90.64,90.49,90.5,345642.0,77.0662,77.1769,77.0492,77.0577,345642.0
2019-06-19 15:55:00,90.5,90.5,90.36,90.41,578774.0,77.0577,77.0577,76.9385,76.9811,578774.0
2019-06-20 09:30:00,90.9,91.1,90.73,90.76,150990.0,77.3983,77.5686,77.2535,77.2791,150990.0
2019-06-20 09:35:00,90.77,90.96,90.72,90.84,127636.0,77.2876,77.4494,77.245,77.3472,127636.0
2019-06-20 09:40:00,90.84,91.06,90.84,90.97,69934.0,77.3472,77.5345,77.3472,77.4579,69934.0
2019-06-20 09:45:00,90.99,91.04,90.91,90.98,66849.0,77.4749,77.5175,77.4068,77.4664,66849.0
2019-06-20 09:50:00,90.97,91.03,90.81,90.98,53391.0,77.4579,77.509,77.3216,77.4664,53391.0
2019-06-20 09:55:00,91.0,91.06,90.88,90.9,75126.0,77.4834,77.5345,77.3812,77.3983,75126.0
2019-06-20 10:00:00,90.92,90.95,90.78,90.84,62329.0,77.4153,77.4408,77.2961,77.3472,62329.0
2019-06-20 10:05:00,90.85,90.91,90.77,90.87,67525.0,77.3557,77.4068,77.2876,77.3727,67525.0
2019-06-20 10:10:00,90.87,90.9,90.79,90.86,23133.0,77.3727,77.3983,77.3046,77.3642,23133.0
2019-06-20 10:15:00,90.86,90.87,90.8,90.81,26838.0,77.3642,77.3727,77.3131,77.3216,26838.0
2019-06-20 10:20:00,90.81,90.83,90.72,90.79,74351.0,77.3216,77.3387,77.245,77.3046,74351.0
2019-06-20 10:25:00,90.8,90.82,90.71,90.77,62254.0,77.3131,77.3302,77.2365,77.2876,62254.0
2019-06-20 10:30:00,90.79,90.85,90.74,90.84,59700.0,77.3046,77.3557,77.262,77.3472,59700.0
2019-06-20 10:35:00,90.84,90.85,90.76,90.8,34505.0,77.3472,77.3557,77.2791,77.3131,34505.0
2019-06-20 10:40:00,90.8,90.89,90.78,90.89,21295.0,77.3131,77.3898,77.2961,77.3898,21295.0
2019-06-20 10:45:00,90.88,90.89,90.8,90.86,23539.0,77.3812,77.3898,77.3131,77.3642,23539.0
2019-06-20 10:50:00,90.86,90.93,90.83,90.84,30722.0,77.3642,77.4238,77.3387,77.3472,30722.0
2019-06-20 10:55:00,90.85,90.9,90.81,90.83,21167.0,77.3557,77.3983,77.3216,77.3387,21167.0
2019-06-20 11:00:00,90.83,90.88,90.81,90.81,20783.0,77.3387,77.3812,77.3216,77.3216,20783.0
2019-06-20 11:05:00,90.82,90.98,90.81,90.98,20151.0,77.3302,77.4664,77.3216,77.4664,20151.0
2019-06-20 11:10:00,90.98,91.03,90.93,90.93,37544.0,77.4664,77.509,77.4238,77.4238,37544.0
2019-06-20 11:15:00,90.93,90.96,90.89,90.96,34395.0,77.4238,77.4494,77.3898,77.4494,34395.0
2019-06-20 11:20:00,90.96,90.96,90.88,90.92,18726.0,77.4494,77.4494,77.3812,77.4153,18726.0
2019-06-20 11:25:00,90.93,91.0,90.92,90.96,46043.0,77.4238,77.4834,77.4153,77.4494,46043.0
2019-06-20 11:30:00,90.97,90.97,90.92,90.97,33135.0,77.4579,77.4579,77.4153,77.4579,33135.0
2019-06-20 11:35:00,90.98,91.03,90.96,91.0,46256.0,77.4664,77.509,77.4494,77.4834,46256.0
2019-06-20 11:40:00,91.01,91.03,90.94,90.97,40360.0,77.4919,77.509,77.4323,77.4579,40360.0
2019-06-20 11:45:00,90.97,90.99,90.91,90.97,46209.0,77.4579,77.4749,77.4068,77.4579,46209.0
2019-06-20 11:50:00,90.98,91.01,90.97,91.0,58977.0,77.4664,77.4919,77.4579,77.4834,58977.0
2019-06-20 11:55:00,91.01,91.03,90.96,90.96,58727.0,77.4919,77.509,77.4494,77.4494,58727.0
2019-06-20 12:00:00,90.97,91.01,90.95,90.97,60618.0,77.4579,77.4919,77.4408,77.4579,60618.0
2019-06-20 12:05:00,90.98,91.02,90.96,90.98,25567.0,77.4664,77.5004,77.4494,77.4664,25567.0
2019-06-20 12:10:00,90.98,90.98,90.83,90.83,32214.0,77.4664,77.4664,77.3387,77.3387,32214.0
2019-06-20 12:15:00,90.83,90.84,90.72,90.75,23007.0,77.3387,77.3472,77.245,77.2706,23007.0
2019-06-20 12:20:00,90.75,90.89,90.72,90.89,45493.0,77.2706,77.3898,77.245,77.3898,45493.0
2019-06-20 12:25:00,90.9,90.94,90.87,90.88,29726.0,77.3983,77.4323,77.3727,77.3812,29726.0
2019-06-20 12:30:00,90.88,90.9,90.83,90.85,26570.0,77.3812,77.3983,77.3387,77.3557,26570.0
2019-06-20 12:35:00,90.85,90.86,90.78,90.8,19791.0,77.3557,77.3642,77.2961,77.3131,19791.0
2019-06-20 12:40:00,90.78,90.81,90.74,90.79,20836.0,77.2961,77.3216,77.262,77.3046,20836.0
2019-06-20 12:45:00,90.8,90.86,90.77,90.86,18024.0,77.3131,77.3642,77.2876,77.3642,18024.0
2019-06-20 12:50:00,90.89,90.91,90.86,90.86,16835.0,77.3898,77.4068,77.3642,77.3642,16835.0
2019-06-20 12:55:00,90.87,90.99,90.87,90.94,26482.0,77.3727,77.4749,77.3727,77.4323,26482.0
2019-06-20 13:00:00,90.95,90.98,90.91,90.94,19233.0,77.4408,77.4664,77.4068,77.4323,19233.0
2019-06-20 13:05:00,90.94,91.01,90.94,90.99,21426.0,77.4323,77.4919,77.4323,77.4749,21426.0
2019-06-20 13:10:00,91.0,91.02,90.94,90.95,19551.0,77.4834,77.5004,77.4323,77.4408,19551.0
2019-06-20 13:15:00,90.96,91.04,90.95,91.04,42249.0,77.4494,77.5175,77.4408,77.5175,42249.0
2019-06-20 13:20:00,91.04,91.04,91.0,91.02,14846.0,77.5175,77.5175,77.4834,77.5004,14846.0
2019-06-20 13:25:00,91.01,91.06,90.98,91.06,19759.0,77.4919,77.5345,77.4664,77.5345,19759.0
2019-06-20 13:30:00,91.07,91.09,91.03,91.05,22861.0,77.543,77.56,77.509,77.526,22861.0
2019-06-20 13:35:00,91.04,91.07,91.02,91.06,13581.0,77.5175,77.543,77.5004,77.5345,13581.0
2019-06-20 13:40:00,91.06,91.06,91.03,91.03,13530.0,77.5345,77.5345,77.509,77.509,13530.0
2019-06-20 13:45:00,91.03,91.04,90.97,91.02,15643.0,77.509,77.5175,77.4579,77.5004,15643.0
2019-06-20 13:50:00,91.03,91.05,91.01,91.04,18415.0,77.509,77.526,77.4919,77.5175,18415.0
2019-06-20 13:55:00,91.03,91.05,90.95,90.96,20727.0,77.509,77.526,77.4408,77.4494,20727.0
2019-06-20 14:00:00,90.96,90.97,90.94,90.95,18773.0,77.4494,77.4579,77.4323,77.4408,18773.0
2019-06-20 14:05:00,90.96,91.01,90.96,90.99,18962.0,77.4494,77.4919,77.4494,77.4749,18962.0
2019-06-20 14:10:00,90.99,91.02,90.96,91.0,16671.0,77.4749,77.5004,77.4494,77.4834,16671.0
2019-06-20 14:15:00,90.99,91.11,90.99,91.08,32592.0,77.4749,77.5771,77.4749,77.5515,32592.0
2019-06-20 14:20:00,91.07,91.07,91.01,91.04,39041.0,77.543,77.543,77.4919,77.5175,39041.0
2019-06-20 14:25:00,91.05,91.05,90.95,90.98,39560.0,77.526,77.526,77.4408,77.4664,39560.0
2019-06-20 14:30:00,90.98,91.04,90.95,90.97,45728.0,77.4664,77.5175,77.4408,77.4579,45728.0
2019-06-20 14:35:00,90.96,91.02,90.96,91.01,19431.0,77.4494,77.5004,77.4494,77.4919,19431.0
2019-06-20 14:40:00,91.0,91.05,90.99,91.01,17210.0,77.4834,77.526,77.4749,77.4919,17210.0
2019-06-20 14:45:00,91.01,91.03,90.98,91.0,34958.0,77.4919,77.509,77.4664,77.4834,34958.0
2019-06-20 14:50:00,90.99,91.04,90.96,90.97,39326.0,77.4749,77.5175,77.4494,77.4579,39326.0
2019-06-20 14:55:00,90.96,91.0,90.92,90.93,55214.0,77.4494,77.4834,77.4153,77.4238,55214.0
2019-06-20 15:00:00,90.93,90.95,90.89,90.92,52788.0,77.4238,77.4408,77.3898,77.4153,52788.0
2019-06-20 15:05:00,90.93,90.98,90.9,90.97,52222.0,77.4238,77.4664,77.3983,77.4579,52222.0
2019-06-20 15:10:00,90.97,91.01,90.94,90.94,30900.0,77.4579,77.4919,77.4323,77.4323,30900.0
2019-06-20 15:15:00,90.95,90.96,90.91,90.94,28765.0,77.4408,77.4494,77.4068,77.4323,28765.0
2019-06-20 15:20:00,90.94,90.97,90.9,90.92,67101.0,77.4323,77.4579,77.3983,77.4153,67101.0
2019-06-20 15:25:00,90.92,90.92,90.79,90.8,139888.0,77.4153,77.4153,77.3046,77.3131,139888.0
2019-06-20 15:30:00,90.8,90.82,90.64,90.69,95046.0,77.3131,77.3302,77.1769,77.2195,95046.0
2019-06-20 15:35:00,90.69,90.79,90.68,90.73,99402.0,77.2195,77.3046,77.2109,77.2535,99402.0
2019-06-20 15:40:00,90.73,90.93,90.72,90.93,80775.0,77.2535,77.4238,77.245,77.4238,80775.0
2019-06-20 15:45:00,90.93,90.94,90.83,90.85,220764.0,77.4238,77.4323,77.3387,77.3557,220764.0
2019-06-20 15:50:00,90.84,90.89,90.76,90.85,327695.0,77.3472,77.3898,77.2791,77.3557,327695.0
2019-06-20 15:55:00,90.85,90.88,90.8,90.81,1529690.0,77.3557,77.3812,77.3131,77.3216,1529690.0
2019-06-21 09:30:00,90.48,90.55,89.7,89.7,443098.0,77.0407,77.1003,76.3765,76.3765,443098.0
2019-06-21 09:35:00,89.68,89.83,89.58,89.79,272752.0,76.3595,76.4872,76.2743,76.4531,272752.0
2019-06-21 09:40:00,89.83,89.9,89.75,89.88,112619.0,76.4872,76.5468,76.4191,76.5298,112619.0
2019-06-21 09:45:00,89.9,89.93,89.73,89.87,139105.0,76.5468,76.5723,76.4021,76.5213,139105.0
2019-06-21 09:50:00,89.86,89.9,89.68,89.68,98775.0,76.5127,76.5468,76.3595,76.3595,98775.0
2019-06-21 09:55:00,89.67,89.85,89.66,89.77,100832.0,76.351,76.5042,76.3425,76.4361,100832.0
2019-06-21 10:00:00,89.77,89.84,89.52,89.53,139125.0,76.4361,76.4957,76.2232,76.2318,139125.0
2019-06-21 10:05:00,89.54,89.65,89.51,89.61,97563.0,76.2403,76.3339,76.2147,76.2999,97563.0
2019-06-21 10:10:00,89.61,89.67,89.54,89.66,101315.0,76.2999,76.351,76.2403,76.3425,101315.0
2019-06-21 10:15:00,89.66,89.67,89.49,89.58,160702.0,76.3425,76.351,76.1977,76.2743,160702.0
2019-06-21 10:20:00,89.57,89.6,89.52,89.57,81648.0,76.2658,76.2914,76.2232,76.2658,81648.0
2019-06-21 10:25:00,89.58,89.65,89.54,89.62,75839.0,76.2743,76.3339,76.2403,76.3084,75839.0
2019-06-21 10:30:00,89.62,89.72,89.59,89.67,84836.0,76.3084,76.3935,76.2829,76.351,84836.0
2019-06-21 10:35:00,89.67,89.71,89.6,89.63,69603.0,76.351,76.385,76.2914,76.3169,69603.0
2019-06-21 10:40:00,89.63,89.65,89.55,89.56,54188.0,76.3169,76.3339,76.2488,76.2573,54188.0
2019-06-21 10:45:00,89.55,89.6,89.52,89.56,71551.0,76.2488,76.2914,76.2232,76.2573,71551.0
2019-06-21 10:50:00,89.56,89.56,89.42,89.44,63063.0,76.2573,76.2573,76.1381,76.1551,63063.0
2019-06-21 10:55:00,89.44,89.5,89.4,89.42,194998.0,76.1551,76.2062,76.1211,76.1381,194998.0
2019-06-21 11:00:00,89.42,89.58,89.37,89.58,122251.0,76.1381,76.2743,76.0955,76.2743,122251.0
2019-06-21 11:05:00,89.58,89.81,89.57,89.75,65611.0,76.2743,76.4702,76.2658,76.4191,65611.0
2019-06-21 11:10:00,89.76,89.8,89.7,89.73,61987.0,76.4276,76.4617,76.3765,76.4021,61987.0
2019-06-21 11:15:00,89.73,89.78,89.71,89.72,58672.0,76.4021,76.4446,76.385,76.3935,58672.0
2019-06-21 11:20:00,89.72,89.8,89.72,89.74,25902.0,76.3935,76.4617,76.3935,76.4106,25902.0
2019-06-21 11:25:00,89.73,89.78,89.7,89.73,37555.0,76.4021,76.4446,76.3765,76.4021,37555.0
2019-06-21 11:30:00,89.73,89.78,89.71,89.75,33501.0,76.4021,76.4446,76.385,76.4191,33501.0
2019-06-21 11:35:00,89.75,89.82,89.74,89.75,21733.0,76.4191,76.4787,76.4106,76.4191,21733.0
2019-06-21 11:40:00,89.75,89.75,89.7,89.75,32643.0,76.4191,76.4191,76.3765,76.4191,32643.0
2019-06-21 11:45:00,89.75,89.75,89.66,89.68,41771.0,76.4191,76.4191,76.3425,76.3595,41771.0
2019-06-21 11:50:00,89.67,89.69,89.58,89.62,41330.0,76.351,76.368,76.2743,76.3084,41330.0
2019-06-21 11:55:00,89.62,89.69,89.62,89.68,31149.0,76.3084,76.368,76.3084,76.3595,31149.0
2019-06-21 12:00:00,89.68,89.76,89.68,89.76,36591.0,76.3595,76.4276,76.3595,76.4276,36591.0
2019-06-21 12:05:00,89.78,89.79,89.7,89.7,36979.0,76.4446,76.4531,76.3765,76.3765,36979.0
2019-06-21 12:10:00,89.69,89.72,89.63,89.65,44313.0,76.368,76.3935,76.3169,76.3339,44313.0
2019-06-21 12:15:00,89.64,89.72,89.62,89.71,26238.0,76.3254,76.3935,76.3084,76.385,26238.0
2019-06-21 12:20:00,89.71,89.76,89.68,89.75,24439.0,76.385,76.4276,76.3595,76.4191,24439.0
2019-06-21 12:25:00,89.76,89.82,89.74,89.82,24038.0,76.4276,76.4787,76.4106,76.4787,24038.0
2019-06-21 12:30:00,89.82,89.82,89.78,89.78,23830.0,76.4787,76.4787,76.4446,76.4446,23830.0
2019-06-21 12:35:00,89.78,89.8,89.73,89.74,23582.0,76.4446,76.4617,76.4021,76.4106,23582.0
2019-06-21 12:40:00,89.74,89.79,89.73,89.79,20946.0,76.4106,76.4531,76.4021,76.4531,20946.0
2019-06-21 12:45:00,89.8,89.83,89.79,89.81,32327.0,76.4617,76.4872,76.4531,76.4702,32327.0
2019-06-21 12:50:00,89.82,89.82,89.78,89.8,24451.0,76.4787,76.4787,76.4446,76.4617,24451.0
2019-06-21 12:55:00,89.8,89.82,89.77,89.82,25827.0,76.4617,76.4787,76.4361,76.4787,25827.0
2019-06-21 13:00:00,89.81,89.83,89.75,89.79,43743.0,76.4702,76.4872,76.4191,76.4531,43743.0
2019-06-21 13:05:00,89.79,89.8,89.74,89.75,41896.0,76.4531,76.4617,76.4106,76.4191,41896.0
2019-06-21 13:10:00,89.74,89.77,89.71,89.72,34626.0,76.4106,76.4361,76.385,76.3935,34626.0
2019-06-21 13:15:00,89.72,89.73,89.64,89.65,78908.0,76.3935,76.4021,76.3254,76.3339,78908.0
2019-06-21 13:20:00,89.65,89.65,89.53,89.53,34997.0,76.3339,76.3339,76.2318,76.2318,34997.0
2019-06-21 13:25:00,89.54,89.55,89.49,89.53,33693.0,76.2403,76.2488,76.1977,76.2318,33693.0
2019-06-21 13:30:00,89.53,89.56,89.51,89.52,32816.0,76.2318,76.2573,76.2147,76.2232,32816.0
2019-06-21 13:35:00,89.52,89.59,89.51,89.57,24031.0,76.2232,76.2829,76.2147,76.2658,24031.0
2019-06-21 13:40:00,89.57,89.64,89.55,89.61,22997.0,76.2658,76.3254,76.2488,76.2999,22997.0
2019-06-21 13:45:00,89.6,89.66,89.59,89.65,80160.0,76.2914,76.3425,76.2829,76.3339,80160.0
2019-06-21 13:50:00,89.65,89.66,89.6,89.63,300059.0,76.3339,76.3425,76.2914,76.3169,300059.0
2019-06-21 13:55:00,89.63,89.65,89.6,89.63,68860.0,76.3169,76.3339,76.2914,76.3169,68860.0
2019-06-21 14:00:00,89.63,89.69,89.61,89.61,41672.0,76.3169,76.368,76.2999,76.2999,41672.0
2019-06-21 14:05:00,89.61,89.63,89.55,89.56,58191.0,76.2999,76.3169,76.2488,76.2573,58191.0
2019-06-21 14:10:00,89.56,89.59,89.55,89.56,43567.0,76.2573,76.2829,76.2488,76.2573,43567.0
2019-06-21 14:15:00,89.56,89.56,89.52,89.55,191356.0,76.2573,76.2573,76.2232,76.2488,191356.0
2019-06-21 14:20:00,89.55,89.58,89.54,89.58,248652.0,76.2488,76.2743,76.2403,76.2743,248652.0
2019-06-21 14:25:00,89.57,89.59,89.54,89.57,96012.0,76.2658,76.2829,76.2403,76.2658,96012.0
2019-06-21 14:30:00,89.57,89.75,89.55,89.75,299004.0,76.2658,76.4191,76.2488,76.4191,299004.0
2019-06-21 14:35:00,89.74,89.76,89.67,89.7,167377.0,76.4106,76.4276,76.351,76.3765,167377.0
2019-06-21 14:40:00,89.7,89.71,89.67,89.7,156671.0,76.3765,76.385,76.351,76.3765,156671.0
2019-06-21 14:45:00,89.69,89.71,89.67,89.71,88745.0,76.368,76.385,76.351,76.385,88745.0
2019-06-21 14:50:00,89.71,89.79,89.71,89.74,212201.0,76.385,76.4531,76.385,76.4106,212201.0
2019-06-21 14:55:00,89.75,89.78,89.71,89.74,105789.0,76.4191,76.4446,76.385,76.4106,105789.0
2019-06-21 15:00:00,89.75,89.76,89.67,89.69,132935.0,76.4191,76.4276,76.351,76.368,132935.0
2019-06-21 15:05:00,89.67,89.75,89.64,89.73,88623.0,76.351,76.4191,76.3254,76.4021,88623.0
2019-06-21 15:10:00,89.73,89.76,89.72,89.76,85490.0,76.4021,76.4276,76.3935,76.4276,85490.0
2019-06-21 15:15:00,89.75,89.87,89.74,89.82,153788.0,76.4191,76.5213,76.4106,76.4787,153788.0
2019-06-21 15:20:00,89.82,89.84,89.69,89.71,87708.0,76.4787,76.4957,76.368,76.385,87708.0
2019-06-21 15:25:00,89.71,89.71,89.66,89.66,81598.0,76.385,76.385,76.3425,76.3425,81598.0
2019-06-21 15:30:00,89.66,89.69,89.61,89.65,104765.0,76.3425,76.368,76.2999,76.3339,104765.0
2019-06-21 15:35:00,89.65,89.73,89.65,89.71,102005.0,76.3339,76.4021,76.3339,76.385,102005.0
2019-06-21 15:40:00,89.71,89.87,89.71,89.85,118052.0,76.385,76.5213,76.385,76.5042,118052.0
2019-06-21 15:45:00,89.84,89.86,89.8,89.84,377589.0,76.4957,76.5127,76.4617,76.4957,377589.0
2019-06-21 15:50:00,89.84,89.86,89.78,89.83,467962.0,76.4957,76.5127,76.4446,76.4872,467962.0
2019-06-21 15:55:00,89.83,89.94,89.74,89.77,1841990.0,76.4872,76.5809,76.4106,76.4361,1841990.0
2019-06-24 09:30:00,90.16,90.17,89.66,89.66,155466.0,76.7682,76.7767,76.3425,76.3425,155466.0
2019-06-24 09:35:00,89.65,89.66,89.45,89.56,89453.0,76.3339,76.3425,76.1636,76.2573,89453.0
2019-06-24 09:40:00,89.56,89.72,89.54,89.66,72202.0,76.2573,76.3935,76.2403,76.3425,72202.0
2019-06-24 09:45:00,89.66,89.75,89.62,89.74,99447.0,76.3425,76.4191,76.3084,76.4106,99447.0
2019-06-24 09:50:00,89.74,89.82,89.6,89.62,81204.0,76.4106,76.4787,76.2914,76.3084,81204.0
2019-06-24 09:55:00,89.62,89.65,89.49,89.5,93753.0,76.3084,76.3339,76.1977,76.2062,93753.0
2019-06-24 10:00:00,89.5,89.52,89.4,89.42,74068.0,76.2062,76.2232,76.1211,76.1381,74068.0
2019-06-24 10:05:00,89.41,89.53,89.41,89.51,40814.0,76.1296,76.2318,76.1296,76.2147,40814.0
2019-06-24 10:10:00,89.52,89.57,89.46,89.57,47653.0,76.2232,76.2658,76.1722,76.2658,47653.0
2019-06-24 10:15:00,89.56,89.57,89.5,89.54,49855.0,76.2573,76.2658,76.2062,76.2403,49855.0
2019-06-24 10:20:00,89.56,89.56,89.47,89.47,22197.0,76.2573,76.2573,76.1807,76.1807,22197.0
2019-06-24 10:25:00,89.48,89.56,89.48,89.52,27047.0,76.1892,76.2573,76.1892,76.2232,27047.0
2019-06-24 10:30:00,89.53,89.54,89.43,89.44,44368.0,76.2318,76.2403,76.1466,76.1551,44368.0
2019-06-24 10:35:00,89.44,89.5,89.32,89.42,38818.0,76.1551,76.2062,76.053,76.1381,38818.0
2019-06-24 10:40:00,89.41,89.6,89.4,89.59,183184.0,76.1296,76.2914,76.1211,76.2829,183184.0
2019-06-24 10:45:00,89.58,89.58,89.5,89.54,56399.0,76.2743,76.2743,76.2062,76.2403,56399.0
2019-06-24 10:50:00,89.54,89.62,89.53,89.56,61186.0,76.2403,76.3084,76.2318,76.2573,61186.0
2019-06-24 10:55:00,89.57,89.61,89.54,89.55,43896.0,76.2658,76.2999,76.2403,76.2488,43896.0
2019-06-24 11:00:00,89.56,89.66,89.56,89.6,46705.0,76.2573,76.3425,76.2573,76.2914,46705.0
2019-06-24 11:05:00,89.6,89.73,89.54,89.73,111352.0,76.2914,76.4021,76.2403,76.4021,111352.0
2019-06-24 11:10:00,89.74,89.78,89.66,89.69,149118.0,76.4106,76.4446,76.3425,76.368,149118.0
2019-06-24 11:15:00,89.67,89.71,89.64,89.67,29587.0,76.351,76.385,76.3254,76.351,29587.0
2019-06-24 11:20:00,89.67,89.69,89.62,89.66,29937.0,76.351,76.368,76.3084,76.3425,29937.0
2019-06-24 11:25:00,89.67,89.73,89.66,89.71,25202.0,76.351,76.4021,76.3425,76.385,25202.0
2019-06-24 11:30:00,89.71,89.72,89.61,89.7,94271.0,76.385,76.3935,76.2999,76.3765,94271.0
2019-06-24 11:35:00,89.7,89.78,89.67,89.78,62277.0,76.3765,76.4446,76.351,76.4446,62277.0
2019-06-24 11:40:00,89.77,89.8,89.72,89.74,42711.0,76.4361,76.4617,76.3935,76.4106,42711.0
2019-06-24 11:45:00,89.73,89.74,89.66,89.7,65733.0,76.4021,76.4106,76.3425,76.3765,65733.0
2019-06-24 11:50:00,89.7,89.71,89.63,89.65,17534.0,76.3765,76.385,76.3169,76.3339,17534.0
2019-06-24 11:55:00,89.66,89.66,89.51,89.53,28593.0,76.3425,76.3425,76.2147,76.2318,28593.0
2019-06-24 12:00:00,89.54,89.55,89.5,89.54,30034.0,76.2403,76.2488,76.2062,76.2403,30034.0
2019-06-24 12:05:00,89.53,89.53,89.46,89.49,23019.0,76.2318,76.2318,76.1722,76.1977,23019.0
2019-06-24 12:10:00,89.49,89.54,89.47,89.53,17230.0,76.1977,76.2403,76.1807,76.2318,17230.0
2019-06-24 12:15:00,89.54,89.56,89.49,89.49,16619.0,76.2403,76.2573,76.1977,76.1977,16619.0
2019-06-24 12:20:00,89.5,89.54,89.49,89.51,26897.0,76.2062,76.2403,76.1977,76.2147,26897.0
2019-06-24 12:25:00,89.51,89.55,89.47,89.51,41793.0,76.2147,76.2488,76.1807,76.2147,41793.0
2019-06-24 12:30:00,89.51,89.54,89.49,89.51,25517.0,76.2147,76.2403,76.1977,76.2147,25517.0
2019-06-24 12:35:00,89.51,89.57,89.51,89.56,51527.0,76.2147,76.2658,76.2147,76.2573,51527.0
2019-06-24 12:40:00,89.56,89.61,89.56,89.57,133367.0,76.2573,76.2999,76.2573,76.2658,133367.0
2019-06-24 12:45:00,89.57,89.59,89.52,89.53,37994.0,76.2658,76.2829,76.2232,76.2318,37994.0
2019-06-24 12:50:00,89.52,89.52,89.42,89.45,29794.0,76.2232,76.2232,76.1381,76.1636,29794.0
2019-06-24 12:55:00,89.45,89.48,89.42,89.44,11394.0,76.1636,76.1892,76.1381,76.1551,11394.0
2019-06-24 13:00:00,89.45,89.46,89.41,89.42,13903.0,76.1636,76.1722,76.1296,76.1381,13903.0
2019-06-24 13:05:00,89.41,89.42,89.36,89.36,14462.0,76.1296,76.1381,76.087,76.087,14462.0
2019-06-24 13:10:00,89.37,89.39,89.32,89.32,23274.0,76.0955,76.1126,76.053,76.053,23274.0
2019-06-24 13:15:00,89.33,89.4,89.32,89.37,44419.0,76.0615,76.1211,76.053,76.0955,44419.0
2019-06-24 13:20:00,89.37,89.37,89.29,89.32,9180.0,76.0955,76.0955,76.0274,76.053,9180.0
2019-06-24 13:25:00,89.31,89.33,89.27,89.31,15689.0,76.0444,76.0615,76.0104,76.0444,15689.0
2019-06-24 13:30:00,89.3,89.36,89.3,89.31,15395.0,76.0359,76.087,76.0359,76.0444,15395.0
2019-06-24 13:35:00,89.31,89.34,89.3,89.32,11335.0,76.0444,76.07,76.0359,76.053,11335.0
2019-06-24 13:40:00,89.31,89.35,89.24,89.25,17642.0,76.0444,76.0785,75.9848,75.9934,17642.0
2019-06-24 13:45:00,89.24,89.27,89.16,89.18,36913.0,75.9848,76.0104,75.9167,75.9337,36913.0
2019-06-24 13:50:00,89.19,89.22,89.16,89.16,26391.0,75.9423,75.9678,75.9167,75.9167,26391.0
2019-06-24 13:55:00,89.16,89.17,89.11,89.15,19497.0,75.9167,75.9252,75.8741,75.9082,19497.0
2019-06-24 14:00:00,89.15,89.19,89.12,89.19,14945.0,75.9082,75.9423,75.8827,75.9423,14945.0
2019-06-24 14:05:00,89.19,89.29,89.19,89.26,23680.0,75.9423,76.0274,75.9423,76.0019,23680.0
2019-06-24 14:10:00,89.26,89.29,89.22,89.25,22601.0,76.0019,76.0274,75.9678,75.9934,22601.0
2019-06-24 14:15:00,89.25,89.28,89.21,89.23,49478.0,75.9934,76.0189,75.9593,75.9763,49478.0
2019-06-24 14:20:00,89.22,89.27,89.21,89.22,21280.0,75.9678,76.0104,75.9593,75.9678,21280.0
2019-06-24 14:25:00,89.21,89.22,89.1,89.14,54276.0,75.9593,75.9678,75.8656,75.8997,54276.0
2019-06-24 14:30:00,89.14,89.22,89.14,89.19,54391.0,75.8997,75.9678,75.8997,75.9423,54391.0
2019-06-24 14:35:00,89.2,89.27,89.19,89.23,45519.0,75.9508,76.0104,75.9423,75.9763,45519.0
2019-06-24 14:40:00,89.23,89.26,89.2,89.22,15013.0,75.9763,76.0019,75.9508,75.9678,15013.0
2019-06-24 14:45:00,89.22,89.24,89.19,89.23,27152.0,75.9678,75.9848,75.9423,75.9763,27152.0
2019-06-24 14:50:00,89.24,89.28,89.23,89.26,61065.0,75.9848,76.0189,75.9763,76.0019,61065.0
2019-06-24 14:55:00,89.26,89.29,89.21,89.29,28936.0,76.0019,76.0274,75.9593,76.0274,28936.0
2019-06-24 15:00:00,89.29,89.31,89.19,89.21,28327.0,76.0274,76.0444,75.9423,75.9593,28327.0
2019-06-24 15:05:00,89.21,89.26,89.1,89.13,34976.0,75.9593,76.0019,75.8656,75.8912,34976.0
2019-06-24 15:10:00,89.14,89.28,89.12,89.27,53350.0,75.8997,76.0189,75.8827,76.0104,53350.0
2019-06-24 15:15:00,89.27,89.28,89.22,89.22,37732.0,76.0104,76.0189,75.9678,75.9678,37732.0
2019-06-24 15:20:00,89.22,89.28,89.22,89.26,133266.0,75.9678,76.0189,75.9678,76.0019,133266.0
2019-06-24 15:25:00,89.26,89.29,89.16,89.18,44833.0,76.0019,76.0274,75.9167,75.9337,44833.0
2019-06-24 15:30:00,89.18,89.25,89.16,89.24,177901.0,75.9337,75.9934,75.9167,75.9848,177901.0
2019-06-24 15:35:00,89.24,89.27,89.22,89.22,194200.0,75.9848,76.0104,75.9678,75.9678,194200.0
2019-06-24 15:40:00,89.22,89.34,89.22,89.34,249623.0,75.9678,76.07,75.9678,76.07,249623.0
2019-06-24 15:45:00,89.34,89.39,89.29,89.29,519901.0,76.07,76.1126,76.0274,76.0274,519901.0
2019-06-24 15:50:00,89.29,89.4,89.28,89.34,191309.0,76.0274,76.1211,76.0189,76.07,191309.0
2019-06-24 15:55:00,89.35,89.36,89.2,89.22,605529.0,76.0785,76.087,75.9508,75.9678,605529.0
2019-06-25 09:30:00,89.25,89.5,89.25,89.31,190400.0,75.9934,76.2062,75.9934,76.0444,190400.0
2019-06-25 09:35:00,89.31,89.5,89.28,89.44,78491.0,76.0444,76.2062,76.0189,76.1551,78491.0
2019-06-25 09:40:00,89.42,89.53,89.39,89.45,44603.0,76.1381,76.2318,76.1126,76.1636,44603.0
2019-06-25 09:45:00,89.45,89.52,89.41,89.45,25232.0,76.1636,76.2232,76.1296,76.1636,25232.0
2019-06-25 09:50:00,89.44,89.44,89.37,89.44,172402.0,76.1551,76.1551,76.0955,76.1551,172402.0
2019-06-25 09:55:00,89.45,89.5,89.34,89.35,62073.0,76.1636,76.2062,76.07,76.0785,62073.0
2019-06-25 10:00:00,89.36,89.47,89.34,89.47,54385.0,76.087,76.1807,76.07,76.1807,54385.0
2019-06-25 10:05:00,89.46,89.5,89.42,89.47,34344.0,76.1722,76.2062,76.1381,76.1807,34344.0
2019-06-25 10:10:00,89.48,89.54,89.45,89.53,45676.0,76.1892,76.2403,76.1636,76.2318,45676.0
2019-06-25 10:15:00,89.52,89.55,89.4,89.4,37482.0,76.2232,76.2488,76.1211,76.1211,37482.0
2019-06-25 10:20:00,89.41,89.45,89.36,89.39,47543.0,76.1296,76.1636,76.087,76.1126,47543.0
2019-06-25 10:25:00,89.39,89.45,89.37,89.44,34862.0,76.1126,76.1636,76.0955,76.1551,34862.0
2019-06-25 10:30:00,89.43,89.45,89.37,89.38,29857.0,76.1466,76.1636,76.0955,76.104,29857.0
2019-06-25 10:35:00,89.38,89.47,89.36,89.45,44213.0,76.104,76.1807,76.087,76.1636,44213.0
2019-06-25 10:40:00,89.45,89.53,89.44,89.53,20429.0,76.1636,76.2318,76.1551,76.2318,20429.0
2019-06-25 10:45:00,89.53,89.57,89.48,89.54,25994.0,76.2318,76.2658,76.1892,76.2403,25994.0
2019-06-25 10:50:00,89.54,89.56,89.49,89.52,14613.0,76.2403,76.2573,76.1977,76.2232,14613.0
2019-06-25 10:55:00,89.5,89.55,89.46,89.55,27223.0,76.2062,76.2488,76.1722,76.2488,27223.0
2019-06-25 11:00:00,89.54,89.54,89.44,89.45,133482.0,76.2403,76.2403,76.1551,76.1636,133482.0
2019-06-25 11:05:00,89.46,89.54,89.46,89.48,47027.0,76.1722,76.2403,76.1722,76.1892,47027.0
2019-06-25 11:10:00,89.48,89.53,89.47,89.52,106360.0,76.1892,76.2318,76.1807,76.2232,106360.0
2019-06-25 11:15:00,89.52,89.52,89.44,89.45,88750.0,76.2232,76.2232,76.1551,76.1636,88750.0
2019-06-25 11:20:00,89.45,89.47,89.39,89.41,35522.0,76.1636,76.1807,76.1126,76.1296,35522.0
2019-06-25 11:25:00,89.41,89.46,89.41,89.43,40658.0,76.1296,76.1722,76.1296,76.1466,40658.0
2019-06-25 11:30:00,89.44,89.52,89.44,89.47,41731.0,76.1551,76.2232,76.1551,76.1807,41731.0
2019-06-25 11:35:00,89.47,89.49,89.43,89.45,22406.0,76.1807,76.1977,76.1466,76.1636,22406.0
2019-06-25 11:40:00,89.46,89.55,89.46,89.52,39476.0,76.1722,76.2488,76.1722,76.2232,39476.0
2019-06-25 11:45:00,89.52,89.55,89.5,89.52,20587.0,76.2232,76.2488,76.2062,76.2232,20587.0
2019-06-25 11:50:00,89.52,89.54,89.48,89.49,26821.0,76.2232,76.2403,76.1892,76.1977,26821.0
2019-06-25 11:55:00,89.5,89.51,89.46,89.49,23633.0,76.2062,76.2147,76.1722,76.1977,23633.0
2019-06-25 12:00:00,89.49,89.49,89.38,89.41,63160.0,76.1977,76.1977,76.104,76.1296,63160.0
2019-06-25 12:05:00,89.41,89.42,89.33,89.36,56338.0,76.1296,76.1381,76.0615,76.087,56338.0
2019-06-25 12:10:00,89.35,89.4,89.35,89.4,29552.0,76.0785,76.1211,76.0785,76.1211,29552.0
2019-06-25 12:15:00,89.39,89.39,89.3,89.34,64679.0,76.1126,76.1126,76.0359,76.07,64679.0
2019-06-25 12:20:00,89.35,89.37,89.32,89.37,32514.0,76.0785,76.0955,76.053,76.0955,32514.0
2019-06-25 12:25:00,89.37,89.41,89.36,89.4,28709.0,76.0955,76.1296,76.087,76.1211,28709.0
2019-06-25 12:30:00,89.4,89.41,89.34,89.34,14286.0,76.1211,76.1296,76.07,76.07,14286.0
2019-06-25 12:35:00,89.35,89.36,89.14,89.16,180518.0,76.0785,76.087,75.8997,75.9167,180518.0
2019-06-25 12:40:00,89.13,89.15,89.1,89.12,51477.0,75.8912,75.9082,75.8656,75.8827,51477.0
2019-06-25 12:45:00,89.13,89.25,89.11,89.2,40234.0,75.8912,75.9934,75.8741,75.9508,40234.0
2019-06-25 12:50:00,89.21,89.26,89.2,89.26,54099.0,75.9593,76.0019,75.9508,76.0019,54099.0
2019-06-25 12:55:00,89.26,89.28,89.21,89.22,70952.0,76.0019,76.0189,75.9593,75.9678,70952.0
2019-06-25 13:00:00,89.22,89.22,89.06,89.17,64261.0,75.9678,75.9678,75.8316,75.9252,64261.0
2019-06-25 13:05:00,89.16,89.17,89.11,89.16,25886.0,75.9167,75.9252,75.8741,75.9167,25886.0
2019-06-25 13:10:00,89.16,89.21,89.14,89.14,30377.0,75.9167,75.9593,75.8997,75.8997,30377.0
2019-06-25 13:15:00,89.15,89.2,89.11,89.12,28620.0,75.9082,75.9508,75.8741,75.8827,28620.0
2019-06-25 13:20:00,89.13,89.13,89.04,89.09,62880.0,75.8912,75.8912,75.8145,75.8571,62880.0
2019-06-25 13:25:00,89.09,89.19,89.08,89.17,23589.0,75.8571,75.9423,75.8486,75.9252,23589.0
2019-06-25 13:30:00,89.17,89.26,89.16,89.26,33972.0,75.9252,76.0019,75.9167,76.0019,33972.0
2019-06-25 13:35:00,89.26,89.28,89.19,89.21,61351.0,76.0019,76.0189,75.9423,75.9593,61351.0
2019-06-25 13:40:00,89.21,89.28,89.21,89.25,33064.0,75.9593,76.0189,75.9593,75.9934,33064.0
2019-06-25 13:45:00,89.25,89.27,89.19,89.21,15169.0,75.9934,76.0104,75.9423,75.9593,15169.0
2019-06-25 13:50:00,89.22,89.23,89.19,89.22,22908.0,75.9678,75.9763,75.9423,75.9678,22908.0
2019-06-25 13:55:00,89.22,89.22,89.18,89.2,23352.0,75.9678,75.9678,75.9337,75.9508,23352.0
2019-06-25 14:00:00,89.2,89.2,89.13,89.13,26703.0,75.9508,75.9508,75.8912,75.8912,26703.0
2019-06-25 14:05:00,89.13,89.14,89.08,89.12,46484.0,75.8912,75.8997,75.8486,75.8827,46484.0
2019-06-25 14:10:00,89.12,89.14,89.09,89.11,16739.0,75.8827,75.8997,75.8571,75.8741,16739.0
2019-06-25 14:15:00,89.11,89.16,89.1,89.14,34532.0,75.8741,75.9167,75.8656,75.8997,34532.0
2019-06-25 14:20:00,89.13,89.14,89.1,89.11,27762.0,75.8912,75.8997,75.8656,75.8741,27762.0
2019-06-25 14:25:00,89.11,89.14,89.05,89.06,51441.0,75.8741,75.8997,75.8231,75.8316,51441.0
2019-06-25 14:30:00,89.05,89.07,88.93,88.96,96158.0,75.8231,75.8401,75.7209,75.7464,96158.0
2019-06-25 14:35:00,88.95,88.96,88.86,88.93,40004.0,75.7379,75.7464,75.6613,75.7209,40004.0
2019-06-25 14:40:00,88.92,88.92,88.85,88.86,43833.0,75.7124,75.7124,75.6528,75.6613,43833.0
2019-06-25 14:45:00,88.85,88.91,88.82,88.88,42442.0,75.6528,75.7039,75.6272,75.6783,42442.0
2019-06-25 14:50:00,88.89,88.95,88.87,88.95,45906.0,75.6868,75.7379,75.6698,75.7379,45906.0
2019-06-25 14:55:00,88.96,88.99,88.93,88.96,49911.0,75.7464,75.772,75.7209,75.7464,49911.0
2019-06-25 15:00:00,88.96,89.07,88.96,89.04,63185.0,75.7464,75.8401,75.7464,75.8145,63185.0
2019-06-25 15:05:00,89.03,89.08,89.02,89.05,31885.0,75.806,75.8486,75.7975,75.8231,31885.0
2019-06-25 15:10:00,89.06,89.06,88.88,88.88,47697.0,75.8316,75.8316,75.6783,75.6783,47697.0
2019-06-25 15:15:00,88.88,88.88,88.81,88.84,64717.0,75.6783,75.6783,75.6187,75.6443,64717.0
2019-06-25 15:20:00,88.84,88.91,88.82,88.89,65072.0,75.6443,75.7039,75.6272,75.6868,65072.0
2019-06-25 15:25:00,88.9,88.93,88.87,88.88,87626.0,75.6953,75.7209,75.6698,75.6783,87626.0
2019-06-25 15:30:00,88.87,88.88,88.68,88.71,165815.0,75.6698,75.6783,75.508,75.5336,165815.0
2019-06-25 15:35:00,88.71,88.72,88.6,88.6,126146.0,75.5336,75.5421,75.4399,75.4399,126146.0
2019-06-25 15:40:00,88.6,88.6,88.45,88.47,123781.0,75.4399,75.4399,75.3122,75.3292,123781.0
2019-06-25 15:45:00,88.46,88.52,88.35,88.35,359820.0,75.3207,75.3718,75.227,75.227,359820.0
2019-06-25 15:50:00,88.35,88.37,88.11,88.13,577239.0,75.227,75.2441,75.0227,75.0397,577239.0
2019-06-25 15:55:00,88.13,88.19,88.04,88.08,1073953.0,75.0397,75.0908,74.9631,74.9971,1073953.0
2019-06-26 09:30:00,88.02,88.18,87.62,87.82,519641.0,74.946,75.0823,74.6055,74.7758,519641.0
2019-06-26 09:35:00,87.83,88.02,87.69,87.77,192068.0,74.7843,74.946,74.6651,74.7332,192068.0
2019-06-26 09:40:00,87.77,87.78,87.53,87.53,128790.0,74.7332,74.7417,74.5288,74.5288,128790.0
2019-06-26 09:45:00,87.54,87.63,87.41,87.43,202216.0,74.5373,74.614,74.4267,74.4437,202216.0
2019-06-26 09:50:00,87.43,87.52,87.33,87.44,142348.0,74.4437,74.5203,74.3585,74.4522,142348.0
2019-06-26 09:55:00,87.43,87.43,87.25,87.31,148383.0,74.4437,74.4437,74.2904,74.3415,148383.0
2019-06-26 10:00:00,87.31,87.33,87.21,87.26,72241.0,74.3415,74.3585,74.2564,74.2989,72241.0
2019-06-26 10:05:00,87.26,87.27,86.99,87.11,73747.0,74.2989,74.3074,74.069,74.1712,73747.0
2019-06-26 10:10:00,87.12,87.17,87.04,87.04,69042.0,74.1797,74.2223,74.1116,74.1116,69042.0
2019-06-26 10:15:00,87.06,87.07,86.8,86.83,176204.0,74.1286,74.1372,73.9073,73.9328,176204.0
2019-06-26 10:20:00,86.83,86.86,86.65,86.67,216942.0,73.9328,73.9583,73.7795,73.7966,216942.0
2019-06-26 10:25:00,86.68,86.76,86.47,86.48,137329.0,73.8051,73.8732,73.6263,73.6348,137329.0
2019-06-26 10:30:00,86.48,86.49,86.18,86.42,339496.0,73.6348,73.6433,73.3794,73.5837,339496.0
2019-06-26 10:35:00,86.43,86.53,86.27,86.51,241285.0,73.5922,73.6774,73.456,73.6603,241285.0
2019-06-26 10:40:00,86.51,86.65,86.47,86.65,209205.0,73.6603,73.7795,73.6263,73.7795,209205.0
2019-06-26 10:45:00,86.65,86.92,86.65,86.83,299486.0,73.7795,74.0094,73.7795,73.9328,299486.0
2019-06-26 10:50:00,86.84,86.91,86.75,86.75,89699.0,73.9413,74.0009,73.8647,73.8647,89699.0
2019-06-26 10:55:00,86.76,86.84,86.74,86.81,127354.0,73.8732,73.9413,73.8562,73.9158,127354.0
2019-06-26 11:00:00,86.81,86.91,86.76,86.86,114171.0,73.9158,74.0009,73.8732,73.9583,114171.0
2019-06-26 11:05:00,86.85,86.9,86.78,86.82,70577.0,73.9498,73.9924,73.8902,73.9243,70577.0
2019-06-26 11:10:00,86.81,86.94,86.78,86.81,82032.0,73.9158,74.0265,73.8902,73.9158,82032.0
2019-06-26 11:15:00,86.8,86.86,86.74,86.75,147098.0,73.9073,73.9583,73.8562,73.8647,147098.0
2019-06-26 11:20:00,86.75,86.78,86.64,86.72,263920.0,73.8647,73.8902,73.771,73.8391,263920.0
2019-06-26 11:25:00,86.73,86.73,86.6,86.65,131270.0,73.8477,73.8477,73.737,73.7795,131270.0
2019-06-26 11:30:00,86.64,86.71,86.62,86.65,61501.0,73.771,73.8306,73.754,73.7795,61501.0
2019-06-26 11:35:00,86.66,86.75,86.63,86.71,87973.0,73.7881,73.8647,73.7625,73.8306,87973.0
2019-06-26 11:40:00,86.71,86.81,86.68,86.8,48893.0,73.8306,73.9158,73.8051,73.9073,48893.0
2019-06-26 11:45:00,86.8,86.84,86.75,86.82,39615.0,73.9073,73.9413,73.8647,73.9243,39615.0
2019-06-26 11:50:00,86.83,86.88,86.78,86.87,31913.0,73.9328,73.9754,73.8902,73.9669,31913.0
2019-06-26 11:55:00,86.87,86.89,86.79,86.82,22839.0,73.9669,73.9839,73.8987,73.9243,22839.0
2019-06-26 12:00:00,86.84,86.92,86.84,86.92,54506.0,73.9413,74.0094,73.9413,74.0094,54506.0
2019-06-26 12:05:00,86.93,87.01,86.92,86.97,78810.0,74.018,74.0861,74.0094,74.052,78810.0
2019-06-26 12:10:00,86.96,86.98,86.9,86.9,149386.0,74.0435,74.0605,73.9924,73.9924,149386.0
2019-06-26 12:15:00,86.91,86.94,86.85,86.91,92262.0,74.0009,74.0265,73.9498,74.0009,92262.0
2019-06-26 12:20:00,86.91,86.98,86.9,86.98,34647.0,74.0009,74.0605,73.9924,74.0605,34647.0
2019-06-26 12:25:00,86.97,87.0,86.9,86.93,25593.0,74.052,74.0776,73.9924,74.018,25593.0
2019-06-26 12:30:00,86.94,87.05,86.94,87.03,31038.0,74.0265,74.1201,74.0265,74.1031,31038.0
2019-06-26 12:35:00,87.04,87.06,87.0,87.03,20565.0,74.1116,74.1286,74.0776,74.1031,20565.0
2019-06-26 12:40:00,87.03,87.05,87.0,87.04,26564.0,74.1031,74.1201,74.0776,74.1116,26564.0
2019-06-26 12:45:00,87.04,87.05,86.96,86.97,42400.0,74.1116,74.1201,74.0435,74.052,42400.0
2019-06-26 12:50:00,86.97,87.0,86.95,86.99,18141.0,74.052,74.0776,74.035,74.069,18141.0
2019-06-26 12:55:00,86.98,87.02,86.96,87.0,30852.0,74.0605,74.0946,74.0435,74.0776,30852.0
2019-06-26 13:00:00,87.0,87.03,86.95,87.03,43510.0,74.0776,74.1031,74.035,74.1031,43510.0
2019-06-26 13:05:00,87.03,87.1,87.01,87.07,108587.0,74.1031,74.1627,74.0861,74.1372,108587.0
2019-06-26 13:10:00,87.07,87.11,87.04,87.06,100623.0,74.1372,74.1712,74.1116,74.1286,100623.0
2019-06-26 13:15:00,87.06,87.09,86.99,87.08,39062.0,74.1286,74.1542,74.069,74.1457,39062.0
2019-06-26 13:20:00,87.07,87.13,87.07,87.09,16052.0,74.1372,74.1882,74.1372,74.1542,16052.0
2019-06-26 13:25:00,87.09,87.09,87.03,87.05,29044.0,74.1542,74.1542,74.1031,74.1201,29044.0
2019-06-26 13:30:00,87.05,87.06,86.96,86.98,49569.0,74.1201,74.1286,74.0435,74.0605,49569.0
2019-06-26 13:35:00,86.98,87.07,86.97,87.03,22149.0,74.0605,74.1372,74.052,74.1031,22149.0
2019-06-26 13:40:00,87.03,87.07,86.99,87.06,18938.0,74.1031,74.1372,74.069,74.1286,18938.0
2019-06-26 13:45:00,87.06,87.07,87.01,87.07,17293.0,74.1286,74.1372,74.0861,74.1372,17293.0
2019-06-26 13:50:00,87.07,87.11,87.05,87.08,23543.0,74.1372,74.1712,74.1201,74.1457,23543.0
2019-06-26 13:55:00,87.08,87.2,87.08,87.19,45171.0,74.1457,74.2478,74.1457,74.2393,45171.0
2019-06-26 14:00:00,87.19,87.25,87.19,87.22,31118.0,74.2393,74.2904,74.2393,74.2649,31118.0
2019-06-26 14:05:00,87.22,87.23,87.11,87.13,22701.0,74.2649,74.2734,74.1712,74.1882,22701.0
2019-06-26 14:10:00,87.12,87.15,87.09,87.12,29887.0,74.1797,74.2053,74.1542,74.1797,29887.0
2019-06-26 14:15:00,87.12,87.12,86.94,86.94,18649.0,74.1797,74.1797,74.0265,74.0265,18649.0
2019-06-26 14:20:00,86.95,86.98,86.83,86.84,46536.0,74.035,74.0605,73.9328,73.9413,46536.0
2019-06-26 14:25:00,86.85,86.86,86.64,86.64,226588.0,73.9498,73.9583,73.771,73.771,226588.0
2019-06-26 14:30:00,86.64,86.65,86.35,86.39,200533.0,73.771,73.7795,73.5241,73.5582,200533.0
2019-06-26 14:35:00,86.39,86.4,86.24,86.35,162960.0,73.5582,73.5667,73.4304,73.5241,162960.0
2019-06-26 14:40:00,86.33,86.4,86.18,86.24,148614.0,73.5071,73.5667,73.3794,73.4304,148614.0
2019-06-26 14:45:00,86.23,86.37,86.23,86.37,86514.0,73.4219,73.5411,73.4219,73.5411,86514.0
2019-06-26 14:50:00,86.38,86.38,86.29,86.3,92469.0,73.5496,73.5496,73.473,73.4815,92469.0
2019-06-26 14:55:00,86.31,86.46,86.3,86.44,84221.0,73.49,73.6178,73.4815,73.6007,84221.0
2019-06-26 15:00:00,86.44,86.61,86.43,86.61,88617.0,73.6007,73.7455,73.5922,73.7455,88617.0
2019-06-26 15:05:00,86.6,86.6,86.48,86.52,46000.0,73.737,73.737,73.6348,73.6688,46000.0
2019-06-26 15:10:00,86.51,86.56,86.45,86.48,48704.0,73.6603,73.7029,73.6092,73.6348,48704.0
2019-06-26 15:15:00,86.48,86.61,86.47,86.57,49403.0,73.6348,73.7455,73.6263,73.7114,49403.0
2019-06-26 15:20:00,86.58,86.6,86.43,86.46,85584.0,73.7199,73.737,73.5922,73.6178,85584.0
2019-06-26 15:25:00,86.46,86.46,86.34,86.36,146287.0,73.6178,73.6178,73.5156,73.5326,146287.0
2019-06-26 15:30:00,86.36,86.41,86.35,86.37,92942.0,73.5326,73.5752,73.5241,73.5411,92942.0
2019-06-26 15:35:00,86.37,86.63,86.36,86.62,132876.0,73.5411,73.7625,73.5326,73.754,132876.0
2019-06-26 15:40:00,86.62,86.71,86.5,86.5,94549.0,73.754,73.8306,73.6518,73.6518,94549.0
2019-06-26 15:45:00,86.5,86.55,86.43,86.51,358708.0,73.6518,73.6944,73.5922,73.6603,358708.0
2019-06-26 15:50:00,86.51,86.6,86.5,86.58,352382.0,73.6603,73.737,73.6518,73.7199,352382.0
2019-06-26 15:55:00,86.58,86.6,86.38,86.38,931049.0,73.7199,73.737,73.5496,73.5496,931049.0
2019-06-27 09:30:00,86.87,87.41,86.81,87.35,365127.0,73.9669,74.4267,73.9158,74.3756,365127.0
2019-06-27 09:35:00,87.34,87.35,87.12,87.13,342560.0,74.3671,74.3756,74.1797,74.1882,342560.0
2019-06-27 09:40:00,87.13,87.26,87.05,87.25,175780.0,74.1882,74.2989,74.1201,74.2904,175780.0
2019-06-27 09:45:00,87.24,87.28,86.98,87.06,129786.0,74.2819,74.316,74.0605,74.1286,129786.0
2019-06-27 09:50:00,87.06,87.18,86.99,87.16,124444.0,74.1286,74.2308,74.069,74.2138,124444.0
2019-06-27 09:55:00,87.16,87.2,87.05,87.15,106831.0,74.2138,74.2478,74.1201,74.2053,106831.0
2019-06-27 10:00:00,87.15,87.26,87.1,87.12,127723.0,74.2053,74.2989,74.1627,74.1797,127723.0
2019-06-27 10:05:00,87.12,87.32,87.12,87.23,220859.0,74.1797,74.35,74.1797,74.2734,220859.0
2019-06-27 10:10:00,87.23,87.28,87.13,87.24,160675.0,74.2734,74.316,74.1882,74.2819,160675.0
2019-06-27 10:15:00,87.24,87.31,87.21,87.24,171636.0,74.2819,74.3415,74.2564,74.2819,171636.0
2019-06-27 10:20:00,87.24,87.46,87.23,87.43,142618.0,74.2819,74.4692,74.2734,74.4437,142618.0
2019-06-27 10:25:00,87.43,87.44,87.36,87.42,126899.0,74.4437,74.4522,74.3841,74.4352,126899.0
2019-06-27 10:30:00,87.42,87.47,87.32,87.32,99246.0,74.4352,74.4777,74.35,74.35,99246.0
2019-06-27 10:35:00,87.31,87.33,87.21,87.3,61828.0,74.3415,74.3585,74.2564,74.333,61828.0
2019-06-27 10:40:00,87.3,87.34,87.23,87.25,85879.0,74.333,74.3671,74.2734,74.2904,85879.0
2019-06-27 10:45:00,87.25,87.35,87.23,87.31,75445.0,74.2904,74.3756,74.2734,74.3415,75445.0
2019-06-27 10:50:00,87.32,87.34,87.22,87.22,56225.0,74.35,74.3671,74.2649,74.2649,56225.0
2019-06-27 10:55:00,87.2,87.33,87.19,87.3,55528.0,74.2478,74.3585,74.2393,74.333,55528.0
2019-06-27 11:00:00,87.31,87.36,87.22,87.29,42484.0,74.3415,74.3841,74.2649,74.3245,42484.0
2019-06-27 11:05:00,87.28,87.31,87.22,87.27,58995.0,74.316,74.3415,74.2649,74.3074,58995.0
2019-06-27 11:10:00,87.29,87.35,87.25,87.27,36415.0,74.3245,74.3756,74.2904,74.3074,36415.0
2019-06-27 11:15:00,87.27,87.4,87.27,87.31,80567.0,74.3074,74.4181,74.3074,74.3415,80567.0
2019-06-27 11:20:00,87.31,87.39,87.15,87.15,74649.0,74.3415,74.4096,74.2053,74.2053,74649.0
2019-06-27 11:25:00,87.15,87.21,87.14,87.14,51439.0,74.2053,74.2564,74.1968,74.1968,51439.0
2019-06-27 11:30:00,87.14,87.22,87.13,87.2,70327.0,74.1968,74.2649,74.1882,74.2478,70327.0
2019-06-27 11:35:00,87.2,87.31,87.11,87.31,50357.0,74.2478,74.3415,74.1712,74.3415,50357.0
2019-06-27 11:40:00,87.3,87.37,87.26,87.29,39175.0,74.333,74.3926,74.2989,74.3245,39175.0
2019-06-27 11:45:00,87.28,87.32,87.24,87.26,18418.0,74.316,74.35,74.2819,74.2989,18418.0
2019-06-27 11:50:00,87.26,87.33,87.24,87.31,24345.0,74.2989,74.3585,74.2819,74.3415,24345.0
2019-06-27 11:55:00,87.31,87.37,87.29,87.37,60338.0,74.3415,74.3926,74.3245,74.3926,60338.0
2019-06-27 12:00:00,87.36,87.38,87.32,87.36,60028.0,74.3841,74.4011,74.35,74.3841,60028.0
2019-06-27 12:05:00,87.36,87.38,87.31,87.35,42751.0,74.3841,74.4011,74.3415,74.3756,42751.0
2019-06-27 12:10:00,87.34,87.41,87.34,87.39,55080.0,74.3671,74.4267,74.3671,74.4096,55080.0
2019-06-27 12:15:00,87.4,87.41,87.35,87.35,20518.0,74.4181,74.4267,74.3756,74.3756,20518.0
2019-06-27 12:20:00,87.36,87.36,87.22,87.24,23643.0,74.3841,74.3841,74.2649,74.2819,23643.0
2019-06-27 12:25:00,87.25,87.25,87.19,87.2,21314.0,74.2904,74.2904,74.2393,74.2478,21314.0
2019-06-27 12:30:00,87.19,87.29,87.19,87.23,19350.0,74.2393,74.3245,74.2393,74.2734,19350.0
2019-06-27 12:35:00,87.24,87.26,87.18,87.22,20020.0,74.2819,74.2989,74.2308,74.2649,20020.0
2019-06-27 12:40:00,87.23,87.29,87.21,87.26,26932.0,74.2734,74.3245,74.2564,74.2989,26932.0
2019-06-27 12:45:00,87.26,87.27,87.23,87.26,15750.0,74.2989,74.3074,74.2734,74.2989,15750.0
2019-06-27 12:50:00,87.27,87.27,87.18,87.23,16125.0,74.3074,74.3074,74.2308,74.2734,16125.0
2019-06-27 12:55:00,87.24,87.25,87.22,87.22,5415.0,74.2819,74.2904,74.2649,74.2649,5415.0
2019-06-27 13:00:00,87.21,87.25,87.2,87.23,17661.0,74.2564,74.2904,74.2478,74.2734,17661.0
2019-06-27 13:05:00,87.23,87.3,87.22,87.29,35852.0,74.2734,74.333,74.2649,74.3245,35852.0
2019-06-27 13:10:00,87.28,87.3,87.24,87.3,8900.0,74.316,74.333,74.2819,74.333,8900.0
2019-06-27 13:15:00,87.29,87.3,87.26,87.26,12128.0,74.3245,74.333,74.2989,74.2989,12128.0
2019-06-27 13:20:00,87.29,87.33,87.26,87.28,14454.0,74.3245,74.3585,74.2989,74.316,14454.0
2019-06-27 13:25:00,87.28,87.3,87.24,87.25,19288.0,74.316,74.333,74.2819,74.2904,19288.0
2019-06-27 13:30:00,87.26,87.31,87.26,87.3,18839.0,74.2989,74.3415,74.2989,74.333,18839.0
2019-06-27 13:35:00,87.31,87.32,87.26,87.31,33741.0,74.3415,74.35,74.2989,74.3415,33741.0
2019-06-27 13:40:00,87.31,87.31,87.28,87.3,10669.0,74.3415,74.3415,74.316,74.333,10669.0
2019-06-27 13:45:00,87.3,87.3,87.27,87.29,10614.0,74.333,74.333,74.3074,74.3245,10614.0
2019-06-27 13:50:00,87.28,87.28,87.2,87.24,29314.0,74.316,74.316,74.2478,74.2819,29314.0
2019-06-27 13:55:00,87.23,87.26,87.2,87.22,10142.0,74.2734,74.2989,74.2478,74.2649,10142.0
2019-06-27 14:00:00,87.21,87.25,87.19,87.22,13255.0,74.2564,74.2904,74.2393,74.2649,13255.0
2019-06-27 14:05:00,87.22,87.24,87.19,87.22,9396.0,74.2649,74.2819,74.2393,74.2649,9396.0
2019-06-27 14:10:00,87.22,87.3,87.22,87.27,19468.0,74.2649,74.333,74.2649,74.3074,19468.0
2019-06-27 14:15:00,87.27,87.32,87.26,87.29,22535.0,74.3074,74.35,74.2989,74.3245,22535.0
2019-06-27 14:20:00,87.3,87.3,87.23,87.25,15459.0,74.333,74.333,74.2734,74.2904,15459.0
2019-06-27 14:25:00,87.24,87.28,87.21,87.25,16753.0,74.2819,74.316,74.2564,74.2904,16753.0
2019-06-27 14:30:00,87.25,87.29,87.23,87.23,40246.0,74.2904,74.3245,74.2734,74.2734,40246.0
2019-06-27 14:35:00,87.23,87.28,87.22,87.27,15903.0,74.2734,74.316,74.2649,74.3074,15903.0
2019-06-27 14:40:00,87.27,87.3,87.24,87.3,28125.0,74.3074,74.333,74.2819,74.333,28125.0
2019-06-27 14:45:00,87.29,87.31,87.26,87.29,16461.0,74.3245,74.3415,74.2989,74.3245,16461.0
2019-06-27 14:50:00,87.3,87.31,87.27,87.29,18219.0,74.333,74.3415,74.3074,74.3245,18219.0
2019-06-27 14:55:00,87.29,87.3,87.25,87.26,19471.0,74.3245,74.333,74.2904,74.2989,19471.0
2019-06-27 15:00:00,87.26,87.28,87.18,87.21,27323.0,74.2989,74.316,74.2308,74.2564,27323.0
2019-06-27 15:05:00,87.21,87.22,87.16,87.21,24390.0,74.2564,74.2649,74.2138,74.2564,24390.0
2019-06-27 15:10:00,87.22,87.27,87.22,87.24,14218.0,74.2649,74.3074,74.2649,74.2819,14218.0
2019-06-27 15:15:00,87.24,87.27,87.14,87.17,23699.0,74.2819,74.3074,74.1968,74.2223,23699.0
2019-06-27 15:20:00,87.16,87.17,87.08,87.16,44091.0,74.2138,74.2223,74.1457,74.2138,44091.0
2019-06-27 15:25:00,87.17,87.26,87.14,87.25,38715.0,74.2223,74.2989,74.1968,74.2904,38715.0
2019-06-27 15:30:00,87.25,87.26,87.12,87.14,57107.0,74.2904,74.2989,74.1797,74.1968,57107.0
2019-06-27 15:35:00,87.15,87.31,87.13,87.31,54412.0,74.2053,74.3415,74.1882,74.3415,54412.0
2019-06-27 15:40:00,87.31,87.37,87.26,87.29,98073.0,74.3415,74.3926,74.2989,74.3245,98073.0
2019-06-27 15:45:00,87.29,87.36,87.28,87.33,182762.0,74.3245,74.3841,74.316,74.3585,182762.0
2019-06-27 15:50:00,87.32,87.38,87.22,87.24,361870.0,74.35,74.4011,74.2649,74.2819,361870.0
2019-06-27 15:55:00,87.25,87.42,87.25,87.36,562912.0,74.2904,74.4352,74.2904,74.3841,562912.0
2019-06-28 09:30:00,87.5,87.75,87.46,87.53,194716.0,74.5033,74.7162,74.4692,74.5288,194716.0
2019-06-28 09:35:00,87.52,87.61,87.43,87.49,85750.0,74.5203,74.5969,74.4437,74.4948,85750.0
2019-06-28 09:40:00,87.48,87.7,87.46,87.52,100730.0,74.4863,74.6736,74.4692,74.5203,100730.0
2019-06-28 09:45:00,87.56,87.66,87.5,87.61,63090.0,74.5544,74.6395,74.5033,74.5969,63090.0
2019-06-28 09:50:00,87.62,87.68,87.57,87.61,49401.0,74.6055,74.6566,74.5629,74.5969,49401.0
2019-06-28 09:55:00,87.62,87.72,87.58,87.66,61988.0,74.6055,74.6906,74.5714,74.6395,61988.0
2019-06-28 10:00:00,87.68,87.7,87.57,87.64,55143.0,74.6566,74.6736,74.5629,74.6225,55143.0
2019-06-28 10:05:00,87.64,87.65,87.51,87.6,50713.0,74.6225,74.631,74.5118,74.5884,50713.0
2019-06-28 10:10:00,87.6,87.62,87.52,87.59,48005.0,74.5884,74.6055,74.5203,74.5799,48005.0
2019-06-28 10:15:00,87.6,87.61,87.51,87.54,27939.0,74.5884,74.5969,74.5118,74.5373,27939.0
2019-06-28 10:20:00,87.54,87.61,87.54,87.55,18516.0,74.5373,74.5969,74.5373,74.5459,18516.0
2019-06-28 10:25:00,87.55,87.62,87.52,87.62,31246.0,74.5459,74.6055,74.5203,74.6055,31246.0
2019-06-28 10:30:00,87.62,87.71,87.62,87.7,66222.0,74.6055,74.6821,74.6055,74.6736,66222.0
2019-06-28 10:35:00,87.7,87.78,87.67,87.73,20350.0,74.6736,74.7417,74.648,74.6991,20350.0
2019-06-28 10:40:00,87.73,87.76,87.67,87.75,48049.0,74.6991,74.7247,74.648,74.7162,48049.0
2019-06-28 10:45:00,87.75,87.82,87.69,87.7,32100.0,74.7162,74.7758,74.6651,74.6736,32100.0
2019-06-28 10:50:00,87.7,87.75,87.67,87.75,43599.0,74.6736,74.7162,74.648,74.7162,43599.0
2019-06-28 10:55:00,87.76,87.77,87.68,87.7,47689.0,74.7247,74.7332,74.6566,74.6736,47689.0
2019-06-28 11:00:00,87.69,87.69,87.63,87.66,29801.0,74.6651,74.6651,74.614,74.6395,29801.0
2019-06-28 11:05:00,87.66,87.68,87.64,87.66,20347.0,74.6395,74.6566,74.6225,74.6395,20347.0
2019-06-28 11:10:00,87.66,87.7,87.64,87.66,58390.0,74.6395,74.6736,74.6225,74.6395,58390.0
2019-06-28 11:15:00,87.66,87.68,87.62,87.67,24267.0,74.6395,74.6566,74.6055,74.648,24267.0
2019-06-28 11:20:00,87.67,87.71,87.67,87.68,33453.0,74.648,74.6821,74.648,74.6566,33453.0
2019-06-28 11:25:00,87.68,87.73,87.67,87.69,69046.0,74.6566,74.6991,74.648,74.6651,69046.0
2019-06-28 11:30:00,87.69,87.81,87.69,87.81,31616.0,74.6651,74.7672,74.6651,74.7672,31616.0
2019-06-28 11:35:00,87.81,87.82,87.74,87.74,28844.0,74.7672,74.7758,74.7076,74.7076,28844.0
2019-06-28 11:40:00,87.73,87.79,87.69,87.78,34297.0,74.6991,74.7502,74.6651,74.7417,34297.0
2019-06-28 11:45:00,87.77,87.81,87.73,87.74,35392.0,74.7332,74.7672,74.6991,74.7076,35392.0
2019-06-28 11:50:00,87.75,87.76,87.69,87.72,130706.0,74.7162,74.7247,74.6651,74.6906,130706.0
2019-06-28 11:55:00,87.73,87.79,87.72,87.75,181557.0,74.6991,74.7502,74.6906,74.7162,181557.0
2019-06-28 12:00:00,87.76,87.78,87.7,87.7,64214.0,74.7247,74.7417,74.6736,74.6736,64214.0
2019-06-28 12:05:00,87.71,87.78,87.71,87.78,78466.0,74.6821,74.7417,74.6821,74.7417,78466.0
2019-06-28 12:10:00,87.77,87.8,87.75,87.79,46953.0,74.7332,74.7587,74.7162,74.7502,46953.0
2019-06-28 12:15:00,87.8,87.89,87.79,87.89,34475.0,74.7587,74.8354,74.7502,74.8354,34475.0
2019-06-28 12:20:00,87.9,88.01,87.88,87.96,130352.0,74.8439,74.9375,74.8268,74.895,130352.0
2019-06-28 12:25:00,87.96,87.98,87.93,87.96,38157.0,74.895,74.912,74.8694,74.895,38157.0
2019-06-28 12:30:00,87.96,87.97,87.91,87.96,24136.0,74.895,74.9035,74.8524,74.895,24136.0
2019-06-28 12:35:00,87.96,87.98,87.92,87.97,26383.0,74.895,74.912,74.8609,74.9035,26383.0
2019-06-28 12:40:00,87.98,88.02,87.95,87.96,94448.0,74.912,74.946,74.8864,74.895,94448.0
2019-06-28 12:45:00,87.95,88.04,87.94,88.03,41644.0,74.8864,74.9631,74.8779,74.9546,41644.0
2019-06-28 12:50:00,88.03,88.1,88.03,88.03,24778.0,74.9546,75.0142,74.9546,74.9546,24778.0
2019-06-28 12:55:00,88.04,88.08,88.0,88.01,35317.0,74.9631,74.9971,74.929,74.9375,35317.0
2019-06-28 13:00:00,88.01,88.01,87.91,87.95,53305.0,74.9375,74.9375,74.8524,74.8864,53305.0
2019-06-28 13:05:00,87.96,87.99,87.94,87.95,66192.0,74.895,74.9205,74.8779,74.8864,66192.0
2019-06-28 13:10:00,87.94,87.96,87.9,87.91,144740.0,74.8779,74.895,74.8439,74.8524,144740.0
2019-06-28 13:15:00,87.91,87.98,87.89,87.91,162279.0,74.8524,74.912,74.8354,74.8524,162279.0
2019-06-28 13:20:00,87.91,87.95,87.88,87.93,97743.0,74.8524,74.8864,74.8268,74.8694,97743.0
2019-06-28 13:25:00,87.93,88.06,87.93,88.06,53164.0,74.8694,74.9801,74.8694,74.9801,53164.0
2019-06-28 13:30:00,88.07,88.13,88.04,88.13,16202.0,74.9886,75.0397,74.9631,75.0397,16202.0
2019-06-28 13:35:00,88.13,88.2,88.1,88.17,30501.0,75.0397,75.0993,75.0142,75.0738,30501.0
2019-06-28 13:40:00,88.17,88.22,88.16,88.17,53928.0,75.0738,75.1163,75.0653,75.0738,53928.0
2019-06-28 13:45:00,88.17,88.21,88.1,88.13,125091.0,75.0738,75.1078,75.0142,75.0397,125091.0
2019-06-28 13:50:00,88.13,88.14,88.06,88.11,71468.0,75.0397,75.0482,74.9801,75.0227,71468.0
2019-06-28 13:55:00,88.1,88.1,88.01,88.1,49776.0,75.0142,75.0142,74.9375,75.0142,49776.0
2019-06-28 14:00:00,88.1,88.14,88.08,88.09,53892.0,75.0142,75.0482,74.9971,75.0057,53892.0
2019-06-28 14:05:00,88.1,88.12,88.04,88.07,81608.0,75.0142,75.0312,74.9631,74.9886,81608.0
2019-06-28 14:10:00,88.06,88.06,87.95,87.97,75291.0,74.9801,74.9801,74.8864,74.9035,75291.0
2019-06-28 14:15:00,87.96,87.96,87.8,87.8,49486.0,74.895,74.895,74.7587,74.7587,49486.0
2019-06-28 14:20:00,87.81,87.89,87.79,87.84,163507.0,74.7672,74.8354,74.7502,74.7928,163507.0
2019-06-28 14:25:00,87.84,87.94,87.84,87.94,91630.0,74.7928,74.8779,74.7928,74.8779,91630.0
2019-06-28 14:30:00,87.94,87.97,87.91,87.92,40824.0,74.8779,74.9035,74.8524,74.8609,40824.0
2019-06-28 14:35:00,87.93,87.97,87.9,87.9,20550.0,74.8694,74.9035,74.8439,74.8439,20550.0
2019-06-28 14:40:00,87.9,87.96,87.89,87.91,33258.0,74.8439,74.895,74.8354,74.8524,33258.0
2019-06-28 14:45:00,87.91,87.95,87.89,87.92,28222.0,74.8524,74.8864,74.8354,74.8609,28222.0
2019-06-28 14:50:00,87.93,87.95,87.82,87.84,33193.0,74.8694,74.8864,74.7758,74.7928,33193.0
2019-06-28 14:55:00,87.84,87.9,87.83,87.88,45017.0,74.7928,74.8439,74.7843,74.8268,45017.0
2019-06-28 15:00:00,87.9,87.91,87.8,87.88,44533.0,74.8439,74.8524,74.7587,74.8268,44533.0
2019-06-28 15:05:00,87.88,87.94,87.86,87.92,41039.0,74.8268,74.8779,74.8098,74.8609,41039.0
2019-06-28 15:10:00,87.92,87.96,87.89,87.91,42490.0,74.8609,74.895,74.8354,74.8524,42490.0
2019-06-28 15:15:00,87.91,87.92,87.82,87.87,69455.0,74.8524,74.8609,74.7758,74.8183,69455.0
2019-06-28 15:20:00,87.87,87.93,87.8,87.82,124480.0,74.8183,74.8694,74.7587,74.7758,124480.0
2019-06-28 15:25:00,87.82,87.87,87.78,87.87,101620.0,74.7758,74.8183,74.7417,74.8183,101620.0
2019-06-28 15:30:00,87.87,87.92,87.83,87.86,281131.0,74.8183,74.8609,74.7843,74.8098,281131.0
2019-06-28 15:35:00,87.86,87.86,87.61,87.69,231117.0,74.8098,74.8098,74.5969,74.6651,231117.0
2019-06-28 15:40:00,87.7,87.7,87.51,87.51,460657.0,74.6736,74.6736,74.5118,74.5118,460657.0
2019-06-28 15:45:00,87.52,87.69,87.51,87.69,306853.0,74.5203,74.6651,74.5118,74.6651,306853.0
2019-06-28 15:50:00,87.69,87.69,87.54,87.62,627786.0,74.6651,74.6651,74.5373,74.6055,627786.0
2019-06-28 15:55:00,87.62,87.8,87.6,87.76,1535561.0,74.6055,74.7587,74.5884,74.7247,1535561.0
2019-07-01 09:30:00,88.14,88.25,87.84,88.07,405910.0,75.0482,75.1419,74.7928,74.9886,405910.0
2019-07-01 09:35:00,88.06,88.12,87.91,87.99,230044.0,74.9801,75.0312,74.8524,74.9205,230044.0
2019-07-01 09:40:00,87.97,88.02,87.83,87.87,248404.0,74.9035,74.946,74.7843,74.8183,248404.0
2019-07-01 09:45:00,87.87,87.9,87.67,87.67,260217.0,74.8183,74.8439,74.648,74.648,260217.0
2019-07-01 09:50:00,87.68,87.68,87.34,87.4,342268.0,74.6566,74.6566,74.3671,74.4181,342268.0
2019-07-01 09:55:00,87.41,87.43,87.26,87.37,169164.0,74.4267,74.4437,74.2989,74.3926,169164.0
2019-07-01 10:00:00,87.38,87.45,87.15,87.31,132111.0,74.4011,74.4607,74.2053,74.3415,132111.0
2019-07-01 10:05:00,87.31,87.31,87.14,87.15,136948.0,74.3415,74.3415,74.1968,74.2053,136948.0
2019-07-01 10:10:00,87.14,87.21,86.97,86.97,155526.0,74.1968,74.2564,74.052,74.052,155526.0
2019-07-01 10:15:00,86.96,87.02,86.84,86.95,96002.0,74.0435,74.0946,73.9413,74.035,96002.0
2019-07-01 10:20:00,86.94,87.06,86.94,87.04,150418.0,74.0265,74.1286,74.0265,74.1116,150418.0
2019-07-01 10:25:00,87.03,87.08,86.92,87.0,67409.0,74.1031,74.1457,74.0094,74.0776,67409.0
2019-07-01 10:30:00,87.01,87.18,87.0,87.18,50783.0,74.0861,74.2308,74.0776,74.2308,50783.0
2019-07-01 10:35:00,87.18,87.32,87.18,87.26,131920.0,74.2308,74.35,74.2308,74.2989,131920.0
2019-07-01 10:40:00,87.24,87.25,87.11,87.13,44242.0,74.2819,74.2904,74.1712,74.1882,44242.0
2019-07-01 10:45:00,87.13,87.22,87.03,87.04,47858.0,74.1882,74.2649,74.1031,74.1116,47858.0
2019-07-01 10:50:00,87.04,87.09,87.0,87.0,41525.0,74.1116,74.1542,74.0776,74.0776,41525.0
2019-07-01 10:55:00,86.99,86.99,86.89,86.9,35738.0,74.069,74.069,73.9839,73.9924,35738.0
2019-07-01 11:00:00,86.91,86.95,86.8,86.8,54792.0,74.0009,74.035,73.9073,73.9073,54792.0
2019-07-01 11:05:00,86.79,86.83,86.72,86.76,151824.0,73.8987,73.9328,73.8391,73.8732,151824.0
2019-07-01 11:10:00,86.76,86.79,86.68,86.76,79271.0,73.8732,73.8987,73.8051,73.8732,79271.0
2019-07-01 11:15:00,86.76,86.79,86.68,86.75,139760.0,73.8732,73.8987,73.8051,73.8647,139760.0
2019-07-01 11:20:00,86.74,86.79,86.7,86.74,81500.0,73.8562,73.8987,73.8221,73.8562,81500.0
2019-07-01 11:25:00,86.76,86.78,86.69,86.73,78581.0,73.8732,73.8902,73.8136,73.8477,78581.0
2019-07-01 11:30:00,86.73,86.8,86.68,86.78,56375.0,73.8477,73.9073,73.8051,73.8902,56375.0
2019-07-01 11:35:00,86.78,86.94,86.75,86.93,78981.0,73.8902,74.0265,73.8647,74.018,78981.0
2019-07-01 11:40:00,86.93,86.95,86.77,86.78,50218.0,74.018,74.035,73.8817,73.8902,50218.0
2019-07-01 11:45:00,86.77,86.84,86.77,86.8,152339.0,73.8817,73.9413,73.8817,73.9073,152339.0
2019-07-01 11:50:00,86.81,86.93,86.81,86.88,61567.0,73.9158,74.018,73.9158,73.9754,61567.0
2019-07-01 11:55:00,86.88,86.88,86.8,86.82,27001.0,73.9754,73.9754,73.9073,73.9243,27001.0
2019-07-01 12:00:00,86.83,86.92,86.8,86.9,33198.0,73.9328,74.0094,73.9073,73.9924,33198.0
2019-07-01 12:05:00,86.9,87.03,86.87,87.0,91795.0,73.9924,74.1031,73.9669,74.0776,91795.0
2019-07-01 12:10:00,87.0,87.04,86.96,87.02,33573.0,74.0776,74.1116,74.0435,74.0946,33573.0
2019-07-01 12:15:00,87.03,87.09,86.96,87.04,33993.0,74.1031,74.1542,74.0435,74.1116,33993.0
2019-07-01 12:20:00,87.05,87.08,87.01,87.02,14203.0,74.1201,74.1457,74.0861,74.0946,14203.0
2019-07-01 12:25:00,87.02,87.05,86.98,87.04,21501.0,74.0946,74.1201,74.0605,74.1116,21501.0
2019-07-01 12:30:00,87.03,87.11,87.01,87.11,22698.0,74.1031,74.1712,74.0861,74.1712,22698.0
2019-07-01 12:35:00,87.11,87.17,87.1,87.15,18368.0,74.1712,74.2223,74.1627,74.2053,18368.0
2019-07-01 12:40:00,87.16,87.18,87.12,87.17,17427.0,74.2138,74.2308,74.1797,74.2223,17427.0
2019-07-01 12:45:00,87.17,87.23,87.15,87.21,19991.0,74.2223,74.2734,74.2053,74.2564,19991.0
2019-07-01 12:50:00,87.21,87.24,87.19,87.2,22399.0,74.2564,74.2819,74.2393,74.2478,22399.0
2019-07-01 12:55:00,87.19,87.23,87.11,87.12,50058.0,74.2393,74.2734,74.1712,74.1797,50058.0
2019-07-01 13:00:00,87.13,87.18,87.12,87.17,45105.0,74.1882,74.2308,74.1797,74.2223,45105.0
2019-07-01 13:05:00,87.18,87.26,87.18,87.26,36360.0,74.2308,74.2989,74.2308,74.2989,36360.0
2019-07-01 13:10:00,87.27,87.35,87.2,87.26,70385.0,74.3074,74.3756,74.2478,74.2989,70385.0
2019-07-01 13:15:00,87.25,87.28,87.19,87.26,49722.0,74.2904,74.316,74.2393,74.2989,49722.0
2019-07-01 13:20:00,87.27,87.4,87.27,87.4,31939.0,74.3074,74.4181,74.3074,74.4181,31939.0
2019-07-01 13:25:00,87.38,87.4,87.34,87.36,19900.0,74.4011,74.4181,74.3671,74.3841,19900.0
2019-07-01 13:30:00,87.36,87.37,87.26,87.27,16313.0,74.3841,74.3926,74.2989,74.3074,16313.0
2019-07-01 13:35:00,87.28,87.38,87.28,87.37,14277.0,74.316,74.4011,74.316,74.3926,14277.0
2019-07-01 13:40:00,87.37,87.43,87.36,87.37,29132.0,74.3926,74.4437,74.3841,74.3926,29132.0
2019-07-01 13:45:00,87.37,87.5,87.36,87.47,12893.0,74.3926,74.5033,74.3841,74.4777,12893.0
2019-07-01 13:50:00,87.48,87.51,87.43,87.49,23411.0,74.4863,74.5118,74.4437,74.4948,23411.0
2019-07-01 13:55:00,87.49,87.52,87.47,87.49,26134.0,74.4948,74.5203,74.4777,74.4948,26134.0
2019-07-01 14:00:00,87.49,87.52,87.43,87.45,62343.0,74.4948,74.5203,74.4437,74.4607,62343.0
2019-07-01 14:05:00,87.45,87.46,87.37,87.41,20816.0,74.4607,74.4692,74.3926,74.4267,20816.0
2019-07-01 14:10:00,87.41,87.51,87.4,87.5,71709.0,74.4267,74.5118,74.4181,74.5033,71709.0
2019-07-01 14:15:00,87.49,87.52,87.46,87.46,28294.0,74.4948,74.5203,74.4692,74.4692,28294.0
2019-07-01 14:20:00,87.47,87.51,87.42,87.45,31318.0,74.4777,74.5118,74.4352,74.4607,31318.0
2019-07-01 14:25:00,87.45,87.47,87.35,87.35,31439.0,74.4607,74.4777,74.3756,74.3756,31439.0
2019-07-01 14:30:00,87.35,87.4,87.35,87.35,23780.0,74.3756,74.4181,74.3756,74.3756,23780.0
2019-07-01 14:35:00,87.35,87.35,87.27,87.3,28682.0,74.3756,74.3756,74.3074,74.333,28682.0
2019-07-01 14:40:00,87.3,87.34,87.28,87.34,59251.0,74.333,74.3671,74.316,74.3671,59251.0
2019-07-01 14:45:00,87.35,87.35,87.27,87.29,25105.0,74.3756,74.3756,74.3074,74.3245,25105.0
2019-07-01 14:50:00,87.29,87.31,87.27,87.3,28490.0,74.3245,74.3415,74.3074,74.333,28490.0
2019-07-01 14:55:00,87.3,87.35,87.28,87.35,18859.0,74.333,74.3756,74.316,74.3756,18859.0
2019-07-01 15:00:00,87.36,87.49,87.32,87.41,36491.0,74.3841,74.4948,74.35,74.4267,36491.0
2019-07-01 15:05:00,87.42,87.44,87.35,87.38,48046.0,74.4352,74.4522,74.3756,74.4011,48046.0
2019-07-01 15:10:00,87.38,87.47,87.37,87.42,41501.0,74.4011,74.4777,74.3926,74.4352,41501.0
2019-07-01 15:15:00,87.42,87.42,87.34,87.34,66611.0,74.4352,74.4352,74.3671,74.3671,66611.0
2019-07-01 15:20:00,87.35,87.42,87.29,87.4,111562.0,74.3756,74.4352,74.3245,74.4181,111562.0
2019-07-01 15:25:00,87.4,87.45,87.33,87.36,130417.0,74.4181,74.4607,74.3585,74.3841,130417.0
2019-07-01 15:30:00,87.35,87.44,87.34,87.34,227996.0,74.3756,74.4522,74.3671,74.3671,227996.0
2019-07-01 15:35:00,87.34,87.5,87.34,87.48,171293.0,74.3671,74.5033,74.3671,74.4863,171293.0
2019-07-01 15:40:00,87.49,87.58,87.48,87.56,281445.0,74.4948,74.5714,74.4863,74.5544,281445.0
2019-07-01 15:45:00,87.55,87.78,87.53,87.78,366553.0,74.5459,74.7417,74.5288,74.7417,366553.0
2019-07-01 15:50:00,87.78,87.86,87.72,87.86,400939.0,74.7417,74.8098,74.6906,74.8098,400939.0
2019-07-01 15:55:00,87.86,87.87,87.57,87.61,1731643.0,74.8098,74.8183,74.5629,74.5969,1731643.0
2019-07-02 09:30:00,87.91,88.14,87.76,87.91,238113.0,74.8524,75.0482,74.7247,74.8524,238113.0
2019-07-02 09:35:00,87.9,88.14,87.83,88.1,95995.0,74.8439,75.0482,74.7843,75.0142,95995.0
2019-07-02 09:40:00,88.1,88.17,87.97,88.16,82201.0,75.0142,75.0738,74.9035,75.0653,82201.0
2019-07-02 09:45:00,88.18,88.4,88.1,88.35,109969.0,75.0823,75.2696,75.0142,75.227,109969.0
2019-07-02 09:50:00,88.36,88.4,88.26,88.33,93966.0,75.2355,75.2696,75.1504,75.21,93966.0
2019-07-02 09:55:00,88.33,88.6,88.32,88.59,135627.0,75.21,75.4399,75.2015,75.4314,135627.0
2019-07-02 10:00:00,88.58,88.67,88.55,88.63,90433.0,75.4229,75.4995,75.3973,75.4654,90433.0
2019-07-02 10:05:00,88.62,88.67,88.53,88.66,564580.0,75.4569,75.4995,75.3803,75.491,564580.0
2019-07-02 10:10:00,88.66,88.7,88.59,88.63,145638.0,75.491,75.525,75.4314,75.4654,145638.0
2019-07-02 10:15:00,88.64,88.82,88.64,88.8,136816.0,75.474,75.6272,75.474,75.6102,136816.0
2019-07-02 10:20:00,88.81,88.86,88.72,88.72,106320.0,75.6187,75.6613,75.5421,75.5421,106320.0
2019-07-02 10:25:00,88.73,88.82,88.71,88.82,51580.0,75.5506,75.6272,75.5336,75.6272,51580.0
2019-07-02 10:30:00,88.82,88.94,88.79,88.9,85392.0,75.6272,75.7294,75.6017,75.6953,85392.0
2019-07-02 10:35:00,88.9,88.96,88.83,88.96,100596.0,75.6953,75.7464,75.6357,75.7464,100596.0
2019-07-02 10:40:00,88.96,89.0,88.85,88.86,70055.0,75.7464,75.7805,75.6528,75.6613,70055.0
2019-07-02 10:45:00,88.86,88.94,88.82,88.93,62441.0,75.6613,75.7294,75.6272,75.7209,62441.0
2019-07-02 10:50:00,88.93,88.95,88.85,88.94,71740.0,75.7209,75.7379,75.6528,75.7294,71740.0
2019-07-02 10:55:00,88.94,88.94,88.68,88.74,58834.0,75.7294,75.7294,75.508,75.5591,58834.0
2019-07-02 11:00:00,88.74,88.82,88.7,88.81,39618.0,75.5591,75.6272,75.525,75.6187,39618.0
2019-07-02 11:05:00,88.82,88.82,88.72,88.78,52704.0,75.6272,75.6272,75.5421,75.5932,52704.0
2019-07-02 11:10:00,88.78,88.79,88.63,88.65,63783.0,75.5932,75.6017,75.4654,75.4825,63783.0
2019-07-02 11:15:00,88.66,88.73,88.64,88.73,33835.0,75.491,75.5506,75.474,75.5506,33835.0
2019-07-02 11:20:00,88.73,88.91,88.72,88.83,198370.0,75.5506,75.7039,75.5421,75.6357,198370.0
2019-07-02 11:25:00,88.81,88.82,88.69,88.71,201461.0,75.6187,75.6272,75.5165,75.5336,201461.0
2019-07-02 11:30:00,88.72,88.74,88.66,88.67,59779.0,75.5421,75.5591,75.491,75.4995,59779.0
2019-07-02 11:35:00,88.68,88.77,88.67,88.67,26354.0,75.508,75.5846,75.4995,75.4995,26354.0
2019-07-02 11:40:00,88.65,88.83,88.62,88.79,117279.0,75.4825,75.6357,75.4569,75.6017,117279.0
2019-07-02 11:45:00,88.8,88.81,88.71,88.76,87319.0,75.6102,75.6187,75.5336,75.5761,87319.0
2019-07-02 11:50:00,88.77,88.81,88.75,88.8,150977.0,75.5846,75.6187,75.5676,75.6102,150977.0
2019-07-02 11:55:00,88.8,88.81,88.72,88.74,130382.0,75.6102,75.6187,75.5421,75.5591,130382.0
2019-07-02 12:00:00,88.74,88.78,88.7,88.74,41158.0,75.5591,75.5932,75.525,75.5591,41158.0
2019-07-02 12:05:00,88.75,88.79,88.72,88.75,30155.0,75.5676,75.6017,75.5421,75.5676,30155.0
2019-07-02 12:10:00,88.75,88.8,88.74,88.79,59150.0,75.5676,75.6102,75.5591,75.6017,59150.0
2019-07-02 12:15:00,88.8,88.9,88.8,88.9,62080.0,75.6102,75.6953,75.6102,75.6953,62080.0
2019-07-02 12:20:00,88.9,88.92,88.85,88.89,62421.0,75.6953,75.7124,75.6528,75.6868,62421.0
2019-07-02 12:25:00,88.89,88.89,88.78,88.82,49046.0,75.6868,75.6868,75.5932,75.6272,49046.0
2019-07-02 12:30:00,88.83,88.85,88.79,88.79,28390.0,75.6357,75.6528,75.6017,75.6017,28390.0
2019-07-02 12:35:00,88.8,88.91,88.8,88.87,87600.0,75.6102,75.7039,75.6102,75.6698,87600.0
2019-07-02 12:40:00,88.87,88.89,88.81,88.84,25452.0,75.6698,75.6868,75.6187,75.6443,25452.0
2019-07-02 12:45:00,88.84,88.9,88.84,88.86,112544.0,75.6443,75.6953,75.6443,75.6613,112544.0
2019-07-02 12:50:00,88.85,88.89,88.83,88.87,55871.0,75.6528,75.6868,75.6357,75.6698,55871.0
2019-07-02 12:55:00,88.87,88.88,88.8,88.81,53625.0,75.6698,75.6783,75.6102,75.6187,53625.0
2019-07-02 13:00:00,88.8,88.81,88.72,88.76,47928.0,75.6102,75.6187,75.5421,75.5761,47928.0
2019-07-02 13:05:00,88.75,88.86,88.75,88.86,41072.0,75.5676,75.6613,75.5676,75.6613,41072.0
2019-07-02 13:10:00,88.85,88.92,88.84,88.87,57800.0,75.6528,75.7124,75.6443,75.6698,57800.0
2019-07-02 13:15:00,88.86,88.97,88.86,88.96,96268.0,75.6613,75.7549,75.6613,75.7464,96268.0
2019-07-02 13:20:00,88.96,88.99,88.93,88.96,69118.0,75.7464,75.772,75.7209,75.7464,69118.0
2019-07-02 13:25:00,88.97,89.0,88.94,88.95,27939.0,75.7549,75.7805,75.7294,75.7379,27939.0
2019-07-02 13:30:00,88.95,88.98,88.9,88.95,15993.0,75.7379,75.7635,75.6953,75.7379,15993.0
2019-07-02 13:35:00,88.95,89.02,88.95,89.02,67471.0,75.7379,75.7975,75.7379,75.7975,67471.0
2019-07-02 13:40:00,89.02,89.02,88.91,88.92,21201.0,75.7975,75.7975,75.7039,75.7124,21201.0
2019-07-02 13:45:00,88.94,88.96,88.9,88.96,23644.0,75.7294,75.7464,75.6953,75.7464,23644.0
2019-07-02 13:50:00,88.96,88.99,88.95,88.97,43198.0,75.7464,75.772,75.7379,75.7549,43198.0
2019-07-02 13:55:00,88.96,88.98,88.87,88.9,35030.0,75.7464,75.7635,75.6698,75.6953,35030.0
2019-07-02 14:00:00,88.9,89.01,88.89,89.0,117103.0,75.6953,75.789,75.6868,75.7805,117103.0
2019-07-02 14:05:00,88.99,89.01,88.94,88.97,206108.0,75.772,75.789,75.7294,75.7549,206108.0
2019-07-02 14:10:00,88.99,89.0,88.96,88.96,65141.0,75.772,75.7805,75.7464,75.7464,65141.0
2019-07-02 14:15:00,88.95,88.98,88.92,88.93,63859.0,75.7379,75.7635,75.7124,75.7209,63859.0
2019-07-02 14:20:00,88.93,89.01,88.92,89.0,159281.0,75.7209,75.789,75.7124,75.7805,159281.0
2019-07-02 14:25:00,88.99,89.0,88.93,88.94,215633.0,75.772,75.7805,75.7209,75.7294,215633.0
2019-07-02 14:30:00,88.95,88.98,88.91,88.93,36061.0,75.7379,75.7635,75.7039,75.7209,36061.0
2019-07-02 14:35:00,88.93,88.94,88.87,88.9,43232.0,75.7209,75.7294,75.6698,75.6953,43232.0
2019-07-02 14:40:00,88.91,89.0,88.88,88.97,60366.0,75.7039,75.7805,75.6783,75.7549,60366.0
2019-07-02 14:45:00,88.98,88.99,88.92,88.97,33339.0,75.7635,75.772,75.7124,75.7549,33339.0
2019-07-02 14:50:00,88.97,88.97,88.9,88.91,34988.0,75.7549,75.7549,75.6953,75.7039,34988.0
2019-07-02 14:55:00,88.92,88.99,88.9,88.97,32146.0,75.7124,75.772,75.6953,75.7549,32146.0
2019-07-02 15:00:00,88.96,89.01,88.93,89.0,188025.0,75.7464,75.789,75.7209,75.7805,188025.0
2019-07-02 15:05:00,89.0,89.01,88.96,88.99,180796.0,75.7805,75.789,75.7464,75.772,180796.0
2019-07-02 15:10:00,88.99,89.05,88.87,88.91,525600.0,75.772,75.8231,75.6698,75.7039,525600.0
2019-07-02 15:15:00,88.92,88.94,88.88,88.9,43568.0,75.7124,75.7294,75.6783,75.6953,43568.0
2019-07-02 15:20:00,88.9,88.91,88.86,88.89,42628.0,75.6953,75.7039,75.6613,75.6868,42628.0
2019-07-02 15:25:00,88.9,88.94,88.84,88.87,47675.0,75.6953,75.7294,75.6443,75.6698,47675.0
2019-07-02 15:30:00,88.86,88.88,88.81,88.88,88109.0,75.6613,75.6783,75.6187,75.6783,88109.0
2019-07-02 15:35:00,88.87,89.03,88.87,88.97,134314.0,75.6698,75.806,75.6698,75.7549,134314.0
2019-07-02 15:40:00,88.97,89.02,88.93,88.94,103105.0,75.7549,75.7975,75.7209,75.7294,103105.0
2019-07-02 15:45:00,88.93,89.01,88.87,88.88,166535.0,75.7209,75.789,75.6698,75.6783,166535.0
2019-07-02 15:50:00,88.89,89.01,88.87,89.01,497319.0,75.6868,75.789,75.6698,75.789,497319.0
2019-07-02 15:55:00,89.02,89.06,88.98,89.03,808201.0,75.7975,75.8316,75.7635,75.806,808201.0
2019-07-03 09:30:00,89.2,89.57,89.19,89.56,248634.0,75.9508,76.2658,75.9423,76.2573,248634.0
2019-07-03 09:35:00,89.57,89.85,89.54,89.8,237818.0,76.2658,76.5042,76.2403,76.4617,237818.0
2019-07-03 09:40:00,89.8,89.82,89.67,89.79,128506.0,76.4617,76.4787,76.351,76.4531,128506.0
2019-07-03 09:45:00,89.79,89.94,89.76,89.79,118812.0,76.4531,76.5809,76.4276,76.4531,118812.0
2019-07-03 09:50:00,89.8,89.99,89.77,89.98,70874.0,76.4617,76.6234,76.4361,76.6149,70874.0
2019-07-03 09:55:00,89.97,90.09,89.92,89.93,111006.0,76.6064,76.7086,76.5638,76.5723,111006.0
2019-07-03 10:00:00,89.92,90.02,89.84,89.93,92805.0,76.5638,76.649,76.4957,76.5723,92805.0
2019-07-03 10:05:00,89.93,89.97,89.88,89.93,107742.0,76.5723,76.6064,76.5298,76.5723,107742.0
2019-07-03 10:10:00,89.92,90.04,89.81,90.02,178486.0,76.5638,76.666,76.4702,76.649,178486.0
2019-07-03 10:15:00,90.02,90.09,89.99,90.03,84873.0,76.649,76.7086,76.6234,76.6575,84873.0
2019-07-03 10:20:00,90.04,90.06,89.99,90.02,92663.0,76.666,76.683,76.6234,76.649,92663.0
2019-07-03 10:25:00,90.03,90.12,89.95,90.08,109198.0,76.6575,76.7341,76.5894,76.7001,109198.0
2019-07-03 10:30:00,90.07,90.14,90.04,90.07,78774.0,76.6916,76.7512,76.666,76.6916,78774.0
2019-07-03 10:35:00,90.08,90.14,90.02,90.12,57237.0,76.7001,76.7512,76.649,76.7341,57237.0
2019-07-03 10:40:00,90.12,90.15,90.0,90.05,191328.0,76.7341,76.7597,76.632,76.6745,191328.0
2019-07-03 10:45:00,90.05,90.07,89.96,89.97,72600.0,76.6745,76.6916,76.5979,76.6064,72600.0
2019-07-03 10:50:00,89.98,90.0,89.81,89.87,143062.0,76.6149,76.632,76.4702,76.5213,143062.0
2019-07-03 10:55:00,89.86,90.05,89.85,89.99,81874.0,76.5127,76.6745,76.5042,76.6234,81874.0
2019-07-03 11:00:00,90.01,90.09,90.0,90.06,61236.0,76.6405,76.7086,76.632,76.683,61236.0
2019-07-03 11:05:00,90.06,90.09,90.04,90.05,84095.0,76.683,76.7086,76.666,76.6745,84095.0
2019-07-03 11:10:00,90.05,90.08,90.01,90.04,75805.0,76.6745,76.7001,76.6405,76.666,75805.0
2019-07-03 11:15:00,90.03,90.06,89.93,89.93,53980.0,76.6575,76.683,76.5723,76.5723,53980.0
2019-07-03 11:20:00,89.94,89.96,89.87,89.9,114991.0,76.5809,76.5979,76.5213,76.5468,114991.0
2019-07-03 11:25:00,89.9,89.95,89.88,89.9,59515.0,76.5468,76.5894,76.5298,76.5468,59515.0
2019-07-03 11:30:00,89.91,90.05,89.9,90.02,58034.0,76.5553,76.6745,76.5468,76.649,58034.0
2019-07-03 11:35:00,90.02,90.03,89.98,90.03,52019.0,76.649,76.6575,76.6149,76.6575,52019.0
2019-07-03 11:40:00,90.04,90.05,89.94,90.0,67227.0,76.666,76.6745,76.5809,76.632,67227.0
2019-07-03 11:45:00,89.99,90.01,89.94,89.98,55529.0,76.6234,76.6405,76.5809,76.6149,55529.0
2019-07-03 11:50:00,89.98,90.03,89.94,90.03,89827.0,76.6149,76.6575,76.5809,76.6575,89827.0
2019-07-03 11:55:00,90.02,90.04,89.98,90.04,83708.0,76.649,76.666,76.6149,76.666,83708.0
2019-07-03 12:00:00,90.04,90.05,90.01,90.05,133062.0,76.666,76.6745,76.6405,76.6745,133062.0
2019-07-03 12:05:00,90.05,90.06,90.01,90.02,202055.0,76.6745,76.683,76.6405,76.649,202055.0
2019-07-03 12:10:00,90.02,90.05,90.0,90.03,44218.0,76.649,76.6745,76.632,76.6575,44218.0
2019-07-03 12:15:00,90.04,90.06,90.02,90.05,102252.0,76.666,76.683,76.649,76.6745,102252.0
2019-07-03 12:20:00,90.05,90.22,90.03,90.22,182024.0,76.6745,76.8193,76.6575,76.8193,182024.0
2019-07-03 12:25:00,90.22,90.24,90.17,90.19,186837.0,76.8193,76.8363,76.7767,76.7937,186837.0
2019-07-03 12:30:00,90.19,90.22,90.07,90.08,143378.0,76.7937,76.8193,76.6916,76.7001,143378.0
2019-07-03 12:35:00,90.07,90.09,90.01,90.06,211790.0,76.6916,76.7086,76.6405,76.683,211790.0
2019-07-03 12:40:00,90.05,90.1,90.04,90.08,112489.0,76.6745,76.7171,76.666,76.7001,112489.0
2019-07-03 12:45:00,90.08,90.18,90.05,90.17,202433.0,76.7001,76.7852,76.6745,76.7767,202433.0
2019-07-03 12:50:00,90.18,90.22,90.09,90.13,392721.0,76.7852,76.8193,76.7086,76.7426,392721.0
2019-07-03 12:55:00,90.13,90.18,90.1,90.16,628265.0,76.7426,76.7852,76.7171,76.7682,628265.0
2019-07-05 09:30:00,89.3,89.5,88.69,88.78,630291.0,76.0359,76.2062,75.5165,75.5932,630291.0
2019-07-05 09:35:00,88.79,89.01,88.76,88.88,221710.0,75.6017,75.789,75.5761,75.6783,221710.0
2019-07-05 09:40:00,88.89,88.94,88.53,88.68,247557.0,75.6868,75.7294,75.3803,75.508,247557.0
2019-07-05 09:45:00,88.69,88.71,88.51,88.7,86474.0,75.5165,75.5336,75.3633,75.525,86474.0
2019-07-05 09:50:00,88.7,88.83,88.59,88.63,137655.0,75.525,75.6357,75.4314,75.4654,137655.0
2019-07-05 09:55:00,88.63,88.79,88.54,88.61,115365.0,75.4654,75.6017,75.3888,75.4484,115365.0
2019-07-05 10:00:00,88.62,88.75,88.6,88.75,89211.0,75.4569,75.5676,75.4399,75.5676,89211.0
2019-07-05 10:05:00,88.76,88.91,88.74,88.85,106879.0,75.5761,75.7039,75.5591,75.6528,106879.0
2019-07-05 10:10:00,88.83,88.88,88.75,88.77,49554.0,75.6357,75.6783,75.5676,75.5846,49554.0
2019-07-05 10:15:00,88.77,88.82,88.69,88.81,28846.0,75.5846,75.6272,75.5165,75.6187,28846.0
2019-07-05 10:20:00,88.81,88.91,88.8,88.9,38466.0,75.6187,75.7039,75.6102,75.6953,38466.0
2019-07-05 10:25:00,88.9,89.07,88.9,88.93,78732.0,75.6953,75.8401,75.6953,75.7209,78732.0
2019-07-05 10:30:00,88.94,89.03,88.84,88.87,284683.0,75.7294,75.806,75.6443,75.6698,284683.0
2019-07-05 10:35:00,88.87,88.9,88.82,88.88,50220.0,75.6698,75.6953,75.6272,75.6783,50220.0
2019-07-05 10:40:00,88.89,88.89,88.79,88.79,22810.0,75.6868,75.6868,75.6017,75.6017,22810.0
2019-07-05 10:45:00,88.79,88.87,88.72,88.86,30976.0,75.6017,75.6698,75.5421,75.6613,30976.0
2019-07-05 10:50:00,88.86,88.96,88.82,88.89,26178.0,75.6613,75.7464,75.6272,75.6868,26178.0
2019-07-05 10:55:00,88.88,88.93,88.8,88.93,20630.0,75.6783,75.7209,75.6102,75.7209,20630.0
2019-07-05 11:00:00,88.93,89.04,88.93,89.0,42131.0,75.7209,75.8145,75.7209,75.7805,42131.0
2019-07-05 11:05:00,89.02,89.1,88.98,89.08,100539.0,75.7975,75.8656,75.7635,75.8486,100539.0
2019-07-05 11:10:00,89.09,89.24,89.08,89.21,25587.0,75.8571,75.9848,75.8486,75.9593,25587.0
2019-07-05 11:15:00,89.21,89.28,89.2,89.27,23359.0,75.9593,76.0189,75.9508,76.0104,23359.0
2019-07-05 11:20:00,89.26,89.28,89.19,89.19,21349.0,76.0019,76.0189,75.9423,75.9423,21349.0
2019-07-05 11:25:00,89.19,89.32,89.18,89.32,43639.0,75.9423,76.053,75.9337,76.053,43639.0
2019-07-05 11:30:00,89.31,89.39,89.28,89.37,42531.0,76.0444,76.1126,76.0189,76.0955,42531.0
2019-07-05 11:35:00,89.37,89.38,89.28,89.35,23599.0,76.0955,76.104,76.0189,76.0785,23599.0
2019-07-05 11:40:00,89.35,89.35,89.25,89.27,12738.0,76.0785,76.0785,75.9934,76.0104,12738.0
2019-07-05 11:45:00,89.28,89.35,89.24,89.34,13270.0,76.0189,76.0785,75.9848,76.07,13270.0
2019-07-05 11:50:00,89.34,89.46,89.33,89.44,15093.0,76.07,76.1722,76.0615,76.1551,15093.0
2019-07-05 11:55:00,89.44,89.47,89.39,89.44,13440.0,76.1551,76.1807,76.1126,76.1551,13440.0
2019-07-05 12:00:00,89.43,89.47,89.41,89.43,8092.0,76.1466,76.1807,76.1296,76.1466,8092.0
2019-07-05 12:05:00,89.43,89.59,89.4,89.57,86886.0,76.1466,76.2829,76.1211,76.2658,86886.0
2019-07-05 12:10:00,89.57,89.61,89.54,89.57,69482.0,76.2658,76.2999,76.2403,76.2658,69482.0
2019-07-05 12:15:00,89.57,89.66,89.56,89.64,38528.0,76.2658,76.3425,76.2573,76.3254,38528.0
2019-07-05 12:20:00,89.64,89.64,89.59,89.63,29227.0,76.3254,76.3254,76.2829,76.3169,29227.0
2019-07-05 12:25:00,89.64,89.68,89.58,89.59,14324.0,76.3254,76.3595,76.2743,76.2829,14324.0
2019-07-05 12:30:00,89.6,89.62,89.57,89.58,38266.0,76.2914,76.3084,76.2658,76.2743,38266.0
2019-07-05 12:35:00,89.6,89.68,89.59,89.68,48381.0,76.2914,76.3595,76.2829,76.3595,48381.0
2019-07-05 12:40:00,89.69,89.77,89.69,89.71,15155.0,76.368,76.4361,76.368,76.385,15155.0
2019-07-05 12:45:00,89.72,89.8,89.72,89.77,23707.0,76.3935,76.4617,76.3935,76.4361,23707.0
2019-07-05 12:50:00,89.78,89.83,89.75,89.81,19298.0,76.4446,76.4872,76.4191,76.4702,19298.0
2019-07-05 12:55:00,89.82,89.83,89.74,89.77,11233.0,76.4787,76.4872,76.4106,76.4361,11233.0
2019-07-05 13:00:00,89.77,89.77,89.6,89.64,48288.0,76.4361,76.4361,76.2914,76.3254,48288.0
2019-07-05 13:05:00,89.65,89.69,89.65,89.67,10890.0,76.3339,76.368,76.3339,76.351,10890.0
2019-07-05 13:10:00,89.66,89.68,89.65,89.68,9999.0,76.3425,76.3595,76.3339,76.3595,9999.0
2019-07-05 13:15:00,89.67,89.74,89.66,89.74,11500.0,76.351,76.4106,76.3425,76.4106,11500.0
2019-07-05 13:20:00,89.75,89.84,89.74,89.79,41562.0,76.4191,76.4957,76.4106,76.4531,41562.0
2019-07-05 13:25:00,89.8,89.81,89.75,89.76,22390.0,76.4617,76.4702,76.4191,76.4276,22390.0
2019-07-05 13:30:00,89.75,89.79,89.75,89.77,35849.0,76.4191,76.4531,76.4191,76.4361,35849.0
2019-07-05 13:35:00,89.78,89.83,89.76,89.81,21533.0,76.4446,76.4872,76.4276,76.4702,21533.0
2019-07-05 13:40:00,89.81,89.85,89.81,89.84,45959.0,76.4702,76.5042,76.4702,76.4957,45959.0
2019-07-05 13:45:00,89.84,89.93,89.84,89.92,34138.0,76.4957,76.5723,76.4957,76.5638,34138.0
2019-07-05 13:50:00,89.93,89.95,89.88,89.91,31833.0,76.5723,76.5894,76.5298,76.5553,31833.0
2019-07-05 13:55:00,89.92,90.0,89.91,89.99,62651.0,76.5638,76.632,76.5553,76.6234,62651.0
2019-07-05 14:00:00,90.0,90.02,89.92,89.95,26470.0,76.632,76.649,76.5638,76.5894,26470.0
2019-07-05 14:05:00,89.95,89.97,89.91,89.93,18724.0,76.5894,76.6064,76.5553,76.5723,18724.0
2019-07-05 14:10:00,89.93,89.96,89.89,89.91,20023.0,76.5723,76.5979,76.5383,76.5553,20023.0
2019-07-05 14:15:00,89.91,90.04,89.89,90.03,20531.0,76.5553,76.666,76.5383,76.6575,20531.0
2019-07-05 14:20:00,90.02,90.03,89.94,89.98,10888.0,76.649,76.6575,76.5809,76.6149,10888.0
2019-07-05 14:25:00,89.97,89.98,89.89,89.9,11800.0,76.6064,76.6149,76.5383,76.5468,11800.0
2019-07-05 14:30:00,89.91,90.0,89.91,89.96,11978.0,76.5553,76.632,76.5553,76.5979,11978.0
2019-07-05 14:35:00,89.97,90.13,89.97,90.1,34247.0,76.6064,76.7426,76.6064,76.7171,34247.0
2019-07-05 14:40:00,90.09,90.09,90.02,90.05,16065.0,76.7086,76.7086,76.649,76.6745,16065.0
2019-07-05 14:45:00,90.05,90.06,89.92,89.96,13554.0,76.6745,76.683,76.5638,76.5979,13554.0
2019-07-05 14:50:00,89.96,89.96,89.93,89.96,13861.0,76.5979,76.5979,76.5723,76.5979,13861.0
2019-07-05 14:55:00,89.95,90.06,89.95,90.03,27135.0,76.5894,76.683,76.5894,76.6575,27135.0
2019-07-05 15:00:00,90.03,90.05,89.96,89.99,79855.0,76.6575,76.6745,76.5979,76.6234,79855.0
2019-07-05 15:05:00,89.98,89.99,89.93,89.97,72731.0,76.6149,76.6234,76.5723,76.6064,72731.0
2019-07-05 15:10:00,89.98,90.0,89.86,89.89,149357.0,76.6149,76.632,76.5127,76.5383,149357.0
2019-07-05 15:15:00,89.89,89.89,89.72,89.73,133555.0,76.5383,76.5383,76.3935,76.4021,133555.0
2019-07-05 15:20:00,89.74,89.79,89.62,89.69,58303.0,76.4106,76.4531,76.3084,76.368,58303.0
2019-07-05 15:25:00,89.69,89.7,89.58,89.7,48805.0,76.368,76.3765,76.2743,76.3765,48805.0
2019-07-05 15:30:00,89.7,89.78,89.59,89.61,76322.0,76.3765,76.4446,76.2829,76.2999,76322.0
2019-07-05 15:35:00,89.62,89.77,89.61,89.68,37567.0,76.3084,76.4361,76.2999,76.3595,37567.0
2019-07-05 15:40:00,89.68,89.69,89.55,89.59,60701.0,76.3595,76.368,76.2488,76.2829,60701.0
2019-07-05 15:45:00,89.58,89.65,89.55,89.57,93806.0,76.2743,76.3339,76.2488,76.2658,93806.0
2019-07-05 15:50:00,89.57,89.73,89.57,89.68,210609.0,76.2658,76.4021,76.2658,76.3595,210609.0
2019-07-05 15:55:00,89.67,89.9,89.65,89.83,1168064.0,76.351,76.5468,76.3339,76.4872,1168064.0
2019-07-08 09:30:00,89.74,90.06,89.74,89.98,105878.0,76.4106,76.683,76.4106,76.6149,105878.0
2019-07-08 09:35:00,89.98,90.03,89.86,90.02,148036.0,76.6149,76.6575,76.5127,76.649,148036.0
2019-07-08 09:40:00,90.02,90.05,89.83,89.94,42915.0,76.649,76.6745,76.4872,76.5809,42915.0
2019-07-08 09:45:00,89.94,90.01,89.84,89.84,44274.0,76.5809,76.6405,76.4957,76.4957,44274.0
2019-07-08 09:50:00,89.85,90.03,89.79,89.98,67422.0,76.5042,76.6575,76.4531,76.6149,67422.0
2019-07-08 09:55:00,89.96,89.96,89.7,89.7,31869.0,76.5979,76.5979,76.3765,76.3765,31869.0
2019-07-08 10:00:00,89.7,89.81,89.69,89.71,50693.0,76.3765,76.4702,76.368,76.385,50693.0
2019-07-08 10:05:00,89.71,89.75,89.64,89.74,110392.0,76.385,76.4191,76.3254,76.4106,110392.0
2019-07-08 10:10:00,89.72,89.91,89.67,89.87,60509.0,76.3935,76.5553,76.351,76.5213,60509.0
2019-07-08 10:15:00,89.88,90.0,89.84,89.95,31066.0,76.5298,76.632,76.4957,76.5894,31066.0
2019-07-08 10:20:00,89.96,90.03,89.95,90.01,23311.0,76.5979,76.6575,76.5894,76.6405,23311.0
2019-07-08 10:25:00,90.02,90.07,90.01,90.02,36436.0,76.649,76.6916,76.6405,76.649,36436.0
2019-07-08 10:30:00,90.02,90.02,89.9,89.91,75212.0,76.649,76.649,76.5468,76.5553,75212.0
2019-07-08 10:35:00,89.91,89.98,89.86,89.95,19377.0,76.5553,76.6149,76.5127,76.5894,19377.0
2019-07-08 10:40:00,89.94,90.03,89.94,90.01,25613.0,76.5809,76.6575,76.5809,76.6405,25613.0
2019-07-08 10:45:00,90.0,90.0,89.91,89.93,23335.0,76.632,76.632,76.5553,76.5723,23335.0
2019-07-08 10:50:00,89.93,89.96,89.88,89.92,22449.0,76.5723,76.5979,76.5298,76.5638,22449.0
2019-07-08 10:55:00,89.92,90.03,89.91,90.03,40229.0,76.5638,76.6575,76.5553,76.6575,40229.0
2019-07-08 11:00:00,90.01,90.03,89.97,90.02,26183.0,76.6405,76.6575,76.6064,76.649,26183.0
2019-07-08 11:05:00,90.02,90.09,90.01,90.01,164974.0,76.649,76.7086,76.6405,76.6405,164974.0
2019-07-08 11:10:00,90.01,90.06,89.99,90.04,21848.0,76.6405,76.683,76.6234,76.666,21848.0
2019-07-08 11:15:00,90.03,90.03,89.91,89.95,19356.0,76.6575,76.6575,76.5553,76.5894,19356.0
2019-07-08 11:20:00,89.97,90.12,89.97,90.1,96708.0,76.6064,76.7341,76.6064,76.7171,96708.0
2019-07-08 11:25:00,90.09,90.14,90.08,90.12,95809.0,76.7086,76.7512,76.7001,76.7341,95809.0
2019-07-08 11:30:00,90.12,90.13,90.0,90.03,31475.0,76.7341,76.7426,76.632,76.6575,31475.0
2019-07-08 11:35:00,90.03,90.1,90.02,90.06,13814.0,76.6575,76.7171,76.649,76.683,13814.0
2019-07-08 11:40:00,90.05,90.14,90.05,90.12,28300.0,76.6745,76.7512,76.6745,76.7341,28300.0
2019-07-08 11:45:00,90.11,90.12,90.06,90.09,34889.0,76.7256,76.7341,76.683,76.7086,34889.0
2019-07-08 11:50:00,90.1,90.13,90.06,90.09,31560.0,76.7171,76.7426,76.683,76.7086,31560.0
2019-07-08 11:55:00,90.09,90.16,90.08,90.11,16303.0,76.7086,76.7682,76.7001,76.7256,16303.0
2019-07-08 12:00:00,90.12,90.17,90.07,90.09,21052.0,76.7341,76.7767,76.6916,76.7086,21052.0
2019-07-08 12:05:00,90.08,90.1,90.04,90.1,11660.0,76.7001,76.7171,76.666,76.7171,11660.0
2019-07-08 12:10:00,90.09,90.1,90.05,90.07,14986.0,76.7086,76.7171,76.6745,76.6916,14986.0
2019-07-08 12:15:00,90.08,90.1,90.06,90.09,10936.0,76.7001,76.7171,76.683,76.7086,10936.0
2019-07-08 12:20:00,90.1,90.11,90.03,90.05,8697.0,76.7171,76.7256,76.6575,76.6745,8697.0
2019-07-08 12:25:00,90.05,90.07,89.98,90.0,16680.0,76.6745,76.6916,76.6149,76.632,16680.0
2019-07-08 12:30:00,89.99,90.08,89.99,90.06,12109.0,76.6234,76.7001,76.6234,76.683,12109.0
2019-07-08 12:35:00,90.06,90.08,90.04,90.06,14760.0,76.683,76.7001,76.666,76.683,14760.0
2019-07-08 12:40:00,90.07,90.08,90.02,90.04,18801.0,76.6916,76.7001,76.649,76.666,18801.0
2019-07-08 12:45:00,90.03,90.06,90.0,90.03,31097.0,76.6575,76.683,76.632,76.6575,31097.0
2019-07-08 12:50:00,90.04,90.09,90.02,90.05,53712.0,76.666,76.7086,76.649,76.6745,53712.0
2019-07-08 12:55:00,90.06,90.09,90.04,90.08,8516.0,76.683,76.7086,76.666,76.7001,8516.0
2019-07-08 13:00:00,90.08,90.09,90.01,90.03,18468.0,76.7001,76.7086,76.6405,76.6575,18468.0
2019-07-08 13:05:00,90.03,90.07,90.01,90.06,13551.0,76.6575,76.6916,76.6405,76.683,13551.0
2019-07-08 13:10:00,90.06,90.08,90.04,90.06,10398.0,76.683,76.7001,76.666,76.683,10398.0
2019-07-08 13:15:00,90.06,90.11,90.06,90.1,44514.0,76.683,76.7256,76.683,76.7171,44514.0
2019-07-08 13:20:00,90.09,90.13,90.07,90.11,44839.0,76.7086,76.7426,76.6916,76.7256,44839.0
2019-07-08 13:25:00,90.1,90.14,90.07,90.12,26887.0,76.7171,76.7512,76.6916,76.7341,26887.0
2019-07-08 13:30:00,90.13,90.15,90.12,90.14,14273.0,76.7426,76.7597,76.7341,76.7512,14273.0
2019-07-08 13:35:00,90.14,90.17,90.12,90.13,22375.0,76.7512,76.7767,76.7341,76.7426,22375.0
2019-07-08 13:40:00,90.13,90.15,90.11,90.14,49126.0,76.7426,76.7597,76.7256,76.7512,49126.0
2019-07-08 13:45:00,90.15,90.22,90.13,90.22,25252.0,76.7597,76.8193,76.7426,76.8193,25252.0
2019-07-08 13:50:00,90.21,90.3,90.2,90.27,35648.0,76.8108,76.8874,76.8022,76.8618,35648.0
2019-07-08 13:55:00,90.26,90.26,90.22,90.23,14202.0,76.8533,76.8533,76.8193,76.8278,14202.0
2019-07-08 14:00:00,90.24,90.25,90.13,90.16,14921.0,76.8363,76.8448,76.7426,76.7682,14921.0
2019-07-08 14:05:00,90.15,90.22,90.15,90.21,13866.0,76.7597,76.8193,76.7597,76.8108,13866.0
2019-07-08 14:10:00,90.23,90.24,90.17,90.19,22213.0,76.8278,76.8363,76.7767,76.7937,22213.0
2019-07-08 14:15:00,90.19,90.23,90.18,90.22,26913.0,76.7937,76.8278,76.7852,76.8193,26913.0
2019-07-08 14:20:00,90.23,90.25,90.15,90.15,19492.0,76.8278,76.8448,76.7597,76.7597,19492.0
2019-07-08 14:25:00,90.14,90.25,90.12,90.25,15803.0,76.7512,76.8448,76.7341,76.8448,15803.0
2019-07-08 14:30:00,90.25,90.34,90.24,90.31,16150.0,76.8448,76.9214,76.8363,76.8959,16150.0
2019-07-08 14:35:00,90.31,90.31,90.18,90.19,74393.0,76.8959,76.8959,76.7852,76.7937,74393.0
2019-07-08 14:40:00,90.19,90.2,90.14,90.16,35898.0,76.7937,76.8022,76.7512,76.7682,35898.0
2019-07-08 14:45:00,90.16,90.18,90.13,90.18,17898.0,76.7682,76.7852,76.7426,76.7852,17898.0
2019-07-08 14:50:00,90.19,90.2,90.15,90.17,20481.0,76.7937,76.8022,76.7597,76.7767,20481.0
2019-07-08 14:55:00,90.17,90.21,90.15,90.19,29490.0,76.7767,76.8108,76.7597,76.7937,29490.0
2019-07-08 15:00:00,90.19,90.21,90.13,90.15,57730.0,76.7937,76.8108,76.7426,76.7597,57730.0
2019-07-08 15:05:00,90.15,90.2,90.14,90.19,23250.0,76.7597,76.8022,76.7512,76.7937,23250.0
2019-07-08 15:10:00,90.19,90.27,90.17,90.25,23204.0,76.7937,76.8618,76.7767,76.8448,23204.0
2019-07-08 15:15:00,90.26,90.3,90.22,90.27,70454.0,76.8533,76.8874,76.8193,76.8618,70454.0
2019-07-08 15:20:00,90.27,90.27,90.02,90.02,171851.0,76.8618,76.8618,76.649,76.649,171851.0
2019-07-08 15:25:00,90.02,90.06,89.95,90.03,33668.0,76.649,76.683,76.5894,76.6575,33668.0
2019-07-08 15:30:00,90.02,90.1,89.9,89.92,63922.0,76.649,76.7171,76.5468,76.5638,63922.0
2019-07-08 15:35:00,89.92,90.03,89.91,90.03,62253.0,76.5638,76.6575,76.5553,76.6575,62253.0
2019-07-08 15:40:00,90.04,90.09,90.0,90.01,84135.0,76.666,76.7086,76.632,76.6405,84135.0
2019-07-08 15:45:00,90.01,90.05,89.96,90.01,65639.0,76.6405,76.6745,76.5979,76.6405,65639.0
2019-07-08 15:50:00,90.02,90.14,90.01,90.13,95547.0,76.649,76.7512,76.6405,76.7426,95547.0
2019-07-08 15:55:00,90.13,90.16,90.07,90.12,593912.0,76.7426,76.7682,76.6916,76.7341,593912.0
2019-07-09 09:30:00,90.19,90.3,89.86,90.26,106567.0,76.7937,76.8874,76.5127,76.8533,106567.0
2019-07-09 09:35:00,90.26,90.34,90.15,90.2,78564.0,76.8533,76.9214,76.7597,76.8022,78564.0
2019-07-09 09:40:00,90.21,90.24,90.06,90.1,53928.0,76.8108,76.8363,76.683,76.7171,53928.0
2019-07-09 09:45:00,90.09,90.1,89.95,89.97,64108.0,76.7086,76.7171,76.5894,76.6064,64108.0
2019-07-09 09:50:00,89.97,90.08,89.9,89.93,72251.0,76.6064,76.7001,76.5468,76.5723,72251.0
2019-07-09 09:55:00,89.9,89.97,89.85,89.86,47863.0,76.5468,76.6064,76.5042,76.5127,47863.0
2019-07-09 10:00:00,89.86,89.94,89.8,89.84,69479.0,76.5127,76.5809,76.4617,76.4957,69479.0
2019-07-09 10:05:00,89.84,90.03,89.83,89.95,37849.0,76.4957,76.6575,76.4872,76.5894,37849.0
2019-07-09 10:10:00,89.97,90.07,89.96,90.02,19048.0,76.6064,76.6916,76.5979,76.649,19048.0
2019-07-09 10:15:00,90.03,90.12,90.0,90.11,28615.0,76.6575,76.7341,76.632,76.7256,28615.0
2019-07-09 10:20:00,90.11,90.11,90.03,90.05,63895.0,76.7256,76.7256,76.6575,76.6745,63895.0
2019-07-09 10:25:00,90.05,90.06,89.92,90.03,145157.0,76.6745,76.683,76.5638,76.6575,145157.0
2019-07-09 10:30:00,90.03,90.11,90.01,90.08,42908.0,76.6575,76.7256,76.6405,76.7001,42908.0
2019-07-09 10:35:00,90.09,90.2,90.08,90.16,33066.0,76.7086,76.8022,76.7001,76.7682,33066.0
2019-07-09 10:40:00,90.16,90.17,90.03,90.13,84161.0,76.7682,76.7767,76.6575,76.7426,84161.0
2019-07-09 10:45:00,90.12,90.16,90.09,90.13,11518.0,76.7341,76.7682,76.7086,76.7426,11518.0
2019-07-09 10:50:00,90.13,90.19,90.09,90.17,36234.0,76.7426,76.7937,76.7086,76.7767,36234.0
2019-07-09 10:55:00,90.16,90.21,90.12,90.15,20654.0,76.7682,76.8108,76.7341,76.7597,20654.0
2019-07-09 11:00:00,90.17,90.26,90.16,90.25,14800.0,76.7767,76.8533,76.7682,76.8448,14800.0
2019-07-09 11:05:00,90.25,90.3,90.21,90.21,127771.0,76.8448,76.8874,76.8108,76.8108,127771.0
2019-07-09 11:10:00,90.21,90.23,90.15,90.23,23438.0,76.8108,76.8278,76.7597,76.8278,23438.0
2019-07-09 11:15:00,90.22,90.25,90.19,90.24,11851.0,76.8193,76.8448,76.7937,76.8363,11851.0
2019-07-09 11:20:00,90.25,90.36,90.25,90.26,22075.0,76.8448,76.9385,76.8448,76.8533,22075.0
2019-07-09 11:25:00,90.23,90.29,90.22,90.22,14547.0,76.8278,76.8789,76.8193,76.8193,14547.0
2019-07-09 11:30:00,90.23,90.3,90.22,90.27,19801.0,76.8278,76.8874,76.8193,76.8618,19801.0
2019-07-09 11:35:00,90.26,90.27,90.21,90.24,19383.0,76.8533,76.8618,76.8108,76.8363,19383.0
2019-07-09 11:40:00,90.24,90.27,90.21,90.23,12217.0,76.8363,76.8618,76.8108,76.8278,12217.0
2019-07-09 11:45:00,90.22,90.25,90.18,90.2,19659.0,76.8193,76.8448,76.7852,76.8022,19659.0
2019-07-09 11:50:00,90.2,90.24,90.17,90.24,13565.0,76.8022,76.8363,76.7767,76.8363,13565.0
2019-07-09 11:55:00,90.25,90.32,90.23,90.29,21350.0,76.8448,76.9044,76.8278,76.8789,21350.0
2019-07-09 12:00:00,90.28,90.32,90.26,90.29,7576.0,76.8704,76.9044,76.8533,76.8789,7576.0
2019-07-09 12:05:00,90.29,90.29,90.17,90.19,15348.0,76.8789,76.8789,76.7767,76.7937,15348.0
2019-07-09 12:10:00,90.18,90.25,90.17,90.23,7438.0,76.7852,76.8448,76.7767,76.8278,7438.0
2019-07-09 12:15:00,90.24,90.33,90.23,90.29,12120.0,76.8363,76.9129,76.8278,76.8789,12120.0
2019-07-09 12:20:00,90.29,90.32,90.27,90.28,10157.0,76.8789,76.9044,76.8618,76.8704,10157.0
2019-07-09 12:25:00,90.27,90.28,90.24,90.25,19294.0,76.8618,76.8704,76.8363,76.8448,19294.0
2019-07-09 12:30:00,90.25,90.27,90.21,90.21,19689.0,76.8448,76.8618,76.8108,76.8108,19689.0
2019-07-09 12:35:00,90.2,90.25,90.19,90.23,42777.0,76.8022,76.8448,76.7937,76.8278,42777.0
2019-07-09 12:40:00,90.22,90.28,90.22,90.27,33063.0,76.8193,76.8704,76.8193,76.8618,33063.0
2019-07-09 12:45:00,90.27,90.43,90.27,90.43,117504.0,76.8618,76.9981,76.8618,76.9981,117504.0
2019-07-09 12:50:00,90.42,90.45,90.4,90.41,63223.0,76.9896,77.0151,76.9725,76.9811,63223.0
2019-07-09 12:55:00,90.42,90.45,90.32,90.32,22303.0,76.9896,77.0151,76.9044,76.9044,22303.0
2019-07-09 13:00:00,90.33,90.37,90.32,90.36,17371.0,76.9129,76.947,76.9044,76.9385,17371.0
2019-07-09 13:05:00,90.35,90.38,90.33,90.34,15071.0,76.93,76.9555,76.9129,76.9214,15071.0
2019-07-09 13:10:00,90.34,90.36,90.32,90.34,15149.0,76.9214,76.9385,76.9044,76.9214,15149.0
2019-07-09 13:15:00,90.33,90.35,90.33,90.33,5904.0,76.9129,76.93,76.9129,76.9129,5904.0
2019-07-09 13:20:00,90.33,90.35,90.32,90.33,10569.0,76.9129,76.93,76.9044,76.9129,10569.0
2019-07-09 13:25:00,90.32,90.38,90.29,90.36,10428.0,76.9044,76.9555,76.8789,76.9385,10428.0
2019-07-09 13:30:00,90.35,90.38,90.35,90.36,10006.0,76.93,76.9555,76.93,76.9385,10006.0
2019-07-09 13:35:00,90.36,90.39,90.35,90.38,9044.0,76.9385,76.964,76.93,76.9555,9044.0
2019-07-09 13:40:00,90.39,90.39,90.3,90.31,18547.0,76.964,76.964,76.8874,76.8959,18547.0
2019-07-09 13:45:00,90.31,90.34,90.3,90.33,15965.0,76.8959,76.9214,76.8874,76.9129,15965.0
2019-07-09 13:50:00,90.33,90.33,90.29,90.31,15078.0,76.9129,76.9129,76.8789,76.8959,15078.0
2019-07-09 13:55:00,90.3,90.32,90.29,90.3,7313.0,76.8874,76.9044,76.8789,76.8874,7313.0
2019-07-09 14:00:00,90.3,90.33,90.28,90.31,18589.0,76.8874,76.9129,76.8704,76.8959,18589.0
2019-07-09 14:05:00,90.32,90.33,90.3,90.31,20028.0,76.9044,76.9129,76.8874,76.8959,20028.0
2019-07-09 14:10:00,90.32,90.36,90.31,90.35,9369.0,76.9044,76.9385,76.8959,76.93,9369.0
2019-07-09 14:15:00,90.36,90.39,90.35,90.39,8152.0,76.9385,76.964,76.93,76.964,8152.0
2019-07-09 14:20:00,90.4,90.42,90.37,90.4,11736.0,76.9725,76.9896,76.947,76.9725,11736.0
2019-07-09 14:25:00,90.4,90.4,90.35,90.37,17269.0,76.9725,76.9725,76.93,76.947,17269.0
2019-07-09 14:30:00,90.36,90.38,90.34,90.37,17450.0,76.9385,76.9555,76.9214,76.947,17450.0
2019-07-09 14:35:00,90.37,90.37,90.33,90.36,17120.0,76.947,76.947,76.9129,76.9385,17120.0
2019-07-09 14:40:00,90.36,90.39,90.34,90.36,23946.0,76.9385,76.964,76.9214,76.9385,23946.0
2019-07-09 14:45:00,90.36,90.38,90.28,90.29,63532.0,76.9385,76.9555,76.8704,76.8789,63532.0
2019-07-09 14:50:00,90.29,90.35,90.29,90.34,20228.0,76.8789,76.93,76.8789,76.9214,20228.0
2019-07-09 14:55:00,90.34,90.4,90.34,90.38,27543.0,76.9214,76.9725,76.9214,76.9555,27543.0
2019-07-09 15:00:00,90.37,90.4,90.34,90.36,52609.0,76.947,76.9725,76.9214,76.9385,52609.0
2019-07-09 15:05:00,90.35,90.37,90.33,90.34,24843.0,76.93,76.947,76.9129,76.9214,24843.0
2019-07-09 15:10:00,90.33,90.37,90.32,90.36,41671.0,76.9129,76.947,76.9044,76.9385,41671.0
2019-07-09 15:15:00,90.36,90.47,90.35,90.46,51946.0,76.9385,77.0321,76.93,77.0236,51946.0
2019-07-09 15:20:00,90.46,90.46,90.4,90.4,34210.0,77.0236,77.0236,76.9725,76.9725,34210.0
2019-07-09 15:25:00,90.41,90.46,90.39,90.45,39556.0,76.9811,77.0236,76.964,77.0151,39556.0
2019-07-09 15:30:00,90.46,90.5,90.44,90.49,49038.0,77.0236,77.0577,77.0066,77.0492,49038.0
2019-07-09 15:35:00,90.49,90.52,90.47,90.48,92887.0,77.0492,77.0747,77.0321,77.0407,92887.0
2019-07-09 15:40:00,90.48,90.54,90.48,90.49,44895.0,77.0407,77.0917,77.0407,77.0492,44895.0
2019-07-09 15:45:00,90.49,90.55,90.43,90.51,80634.0,77.0492,77.1003,76.9981,77.0662,80634.0
2019-07-09 15:50:00,90.52,90.64,90.52,90.62,125585.0,77.0747,77.1769,77.0747,77.1599,125585.0
2019-07-09 15:55:00,90.61,90.62,90.51,90.54,325881.0,77.1513,77.1599,77.0662,77.0917,325881.0
2019-07-10 09:30:00,90.92,90.95,90.55,90.58,216857.0,77.4153,77.4408,77.1003,77.1258,216857.0
2019-07-10 09:35:00,90.59,90.69,90.51,90.66,88996.0,77.1343,77.2195,77.0662,77.1939,88996.0
2019-07-10 09:40:00,90.65,90.79,90.6,90.61,188621.0,77.1854,77.3046,77.1428,77.1513,188621.0
2019-07-10 09:45:00,90.62,90.68,90.5,90.55,64888.0,77.1599,77.2109,77.0577,77.1003,64888.0
2019-07-10 09:50:00,90.55,90.64,90.47,90.61,75966.0,77.1003,77.1769,77.0321,77.1513,75966.0
2019-07-10 09:55:00,90.6,90.61,90.52,90.61,169539.0,77.1428,77.1513,77.0747,77.1513,169539.0
2019-07-10 10:00:00,90.6,90.61,90.54,90.55,286908.0,77.1428,77.1513,77.0917,77.1003,286908.0
2019-07-10 10:05:00,90.56,90.65,90.52,90.56,91457.0,77.1088,77.1854,77.0747,77.1088,91457.0
2019-07-10 10:10:00,90.55,90.6,90.48,90.52,94506.0,77.1003,77.1428,77.0407,77.0747,94506.0
2019-07-10 10:15:00,90.51,90.57,90.44,90.46,70143.0,77.0662,77.1173,77.0066,77.0236,70143.0
2019-07-10 10:20:00,90.46,90.54,90.44,90.54,78370.0,77.0236,77.0917,77.0066,77.0917,78370.0
2019-07-10 10:25:00,90.55,90.57,90.5,90.51,44765.0,77.1003,77.1173,77.0577,77.0662,44765.0
2019-07-10 10:30:00,90.52,90.57,90.5,90.53,65438.0,77.0747,77.1173,77.0577,77.0832,65438.0
2019-07-10 10:35:00,90.53,90.64,90.51,90.64,51667.0,77.0832,77.1769,77.0662,77.1769,51667.0
2019-07-10 10:40:00,90.64,90.64,90.53,90.54,100493.0,77.1769,77.1769,77.0832,77.0917,100493.0
2019-07-10 10:45:00,90.54,90.83,90.53,90.7,674357.0,77.0917,77.3387,77.0832,77.228,674357.0
2019-07-10 10:50:00,90.7,90.79,90.68,90.78,144069.0,77.228,77.3046,77.2109,77.2961,144069.0
2019-07-10 10:55:00,90.78,90.94,90.75,90.89,113339.0,77.2961,77.4323,77.2706,77.3898,113339.0
2019-07-10 11:00:00,90.88,90.89,90.66,90.66,33723.0,77.3812,77.3898,77.1939,77.1939,33723.0
2019-07-10 11:05:00,90.67,90.7,90.54,90.55,112461.0,77.2024,77.228,77.0917,77.1003,112461.0
2019-07-10 11:10:00,90.54,90.66,90.5,90.64,146292.0,77.0917,77.1939,77.0577,77.1769,146292.0
2019-07-10 11:15:00,90.62,90.64,90.57,90.59,31200.0,77.1599,77.1769,77.1173,77.1343,31200.0
2019-07-10 11:20:00,90.59,90.7,90.57,90.7,40357.0,77.1343,77.228,77.1173,77.228,40357.0
2019-07-10 11:25:00,90.69,90.78,90.64,90.76,47560.0,77.2195,77.2961,77.1769,77.2791,47560.0
2019-07-10 11:30:00,90.76,90.88,90.74,90.84,44804.0,77.2791,77.3812,77.262,77.3472,44804.0
2019-07-10 11:35:00,90.84,90.86,90.79,90.82,32278.0,77.3472,77.3642,77.3046,77.3302,32278.0
2019-07-10 11:40:00,90.81,90.87,90.79,90.81,35621.0,77.3216,77.3727,77.3046,77.3216,35621.0
2019-07-10 11:45:00,90.82,90.92,90.81,90.9,39482.0,77.3302,77.4153,77.3216,77.3983,39482.0
2019-07-10 11:50:00,90.9,91.03,90.89,91.02,103098.0,77.3983,77.509,77.3898,77.5004,103098.0
2019-07-10 11:55:00,91.02,91.03,90.94,91.0,17746.0,77.5004,77.509,77.4323,77.4834,17746.0
2019-07-10 12:00:00,91.0,91.0,90.95,90.99,22015.0,77.4834,77.4834,77.4408,77.4749,22015.0
2019-07-10 12:05:00,91.0,91.03,90.92,90.94,34382.0,77.4834,77.509,77.4153,77.4323,34382.0
2019-07-10 12:10:00,90.93,90.93,90.83,90.87,54785.0,77.4238,77.4238,77.3387,77.3727,54785.0
2019-07-10 12:15:00,90.87,90.93,90.87,90.92,8767.0,77.3727,77.4238,77.3727,77.4153,8767.0
2019-07-10 12:20:00,90.92,90.92,90.87,90.88,10743.0,77.4153,77.4153,77.3727,77.3812,10743.0
2019-07-10 12:25:00,90.88,90.94,90.84,90.93,77350.0,77.3812,77.4323,77.3472,77.4238,77350.0
2019-07-10 12:30:00,90.92,90.94,90.84,90.87,25255.0,77.4153,77.4323,77.3472,77.3727,25255.0
2019-07-10 12:35:00,90.85,90.94,90.85,90.92,15272.0,77.3557,77.4323,77.3557,77.4153,15272.0
2019-07-10 12:40:00,90.92,91.0,90.91,91.0,20897.0,77.4153,77.4834,77.4068,77.4834,20897.0
2019-07-10 12:45:00,91.0,91.04,90.97,91.01,58484.0,77.4834,77.5175,77.4579,77.4919,58484.0
2019-07-10 12:50:00,91.01,91.05,91.0,91.04,20078.0,77.4919,77.526,77.4834,77.5175,20078.0
2019-07-10 12:55:00,91.03,91.16,91.03,91.15,30423.0,77.509,77.6197,77.509,77.6111,30423.0
2019-07-10 13:00:00,91.16,91.17,91.1,91.11,54505.0,77.6197,77.6282,77.5686,77.5771,54505.0
2019-07-10 13:05:00,91.1,91.16,91.06,91.14,68257.0,77.5686,77.6197,77.5345,77.6026,68257.0
2019-07-10 13:10:00,91.15,91.16,91.12,91.14,12529.0,77.6111,77.6197,77.5856,77.6026,12529.0
2019-07-10 13:15:00,91.14,91.16,91.12,91.13,14621.0,77.6026,77.6197,77.5856,77.5941,14621.0
2019-07-10 13:20:00,91.13,91.22,91.13,91.19,38009.0,77.5941,77.6707,77.5941,77.6452,38009.0
2019-07-10 13:25:00,91.18,91.18,91.06,91.06,29562.0,77.6367,77.6367,77.5345,77.5345,29562.0
2019-07-10 13:30:00,91.07,91.09,91.01,91.02,9620.0,77.543,77.56,77.4919,77.5004,9620.0
2019-07-10 13:35:00,91.02,91.08,91.02,91.04,21387.0,77.5004,77.5515,77.5004,77.5175,21387.0
2019-07-10 13:40:00,91.03,91.05,91.0,91.03,20980.0,77.509,77.526,77.4834,77.509,20980.0
2019-07-10 13:45:00,91.03,91.04,90.97,91.0,17072.0,77.509,77.5175,77.4579,77.4834,17072.0
2019-07-10 13:50:00,91.0,91.0,90.94,90.99,29328.0,77.4834,77.4834,77.4323,77.4749,29328.0
2019-07-10 13:55:00,90.98,90.98,90.94,90.94,14351.0,77.4664,77.4664,77.4323,77.4323,14351.0
2019-07-10 14:00:00,90.96,91.04,90.96,90.98,73583.0,77.4494,77.5175,77.4494,77.4664,73583.0
2019-07-10 14:05:00,90.99,91.0,90.91,90.92,28748.0,77.4749,77.4834,77.4068,77.4153,28748.0
2019-07-10 14:10:00,90.93,90.96,90.89,90.89,28166.0,77.4238,77.4494,77.3898,77.3898,28166.0
2019-07-10 14:15:00,90.9,90.9,90.84,90.88,49454.0,77.3983,77.3983,77.3472,77.3812,49454.0
2019-07-10 14:20:00,90.88,90.89,90.83,90.86,16662.0,77.3812,77.3898,77.3387,77.3642,16662.0
2019-07-10 14:25:00,90.85,90.88,90.82,90.85,22508.0,77.3557,77.3812,77.3302,77.3557,22508.0
2019-07-10 14:30:00,90.84,90.87,90.84,90.87,15232.0,77.3472,77.3727,77.3472,77.3727,15232.0
2019-07-10 14:35:00,90.87,90.87,90.73,90.74,21303.0,77.3727,77.3727,77.2535,77.262,21303.0
2019-07-10 14:40:00,90.75,90.78,90.74,90.75,32072.0,77.2706,77.2961,77.262,77.2706,32072.0
2019-07-10 14:45:00,90.75,90.76,90.67,90.76,44197.0,77.2706,77.2791,77.2024,77.2791,44197.0
2019-07-10 14:50:00,90.76,90.79,90.72,90.78,37341.0,77.2791,77.3046,77.245,77.2961,37341.0
2019-07-10 14:55:00,90.77,90.83,90.77,90.8,19721.0,77.2876,77.3387,77.2876,77.3131,19721.0
2019-07-10 15:00:00,90.79,90.81,90.75,90.77,29210.0,77.3046,77.3216,77.2706,77.2876,29210.0
2019-07-10 15:05:00,90.77,90.79,90.72,90.78,15345.0,77.2876,77.3046,77.245,77.2961,15345.0
2019-07-10 15:10:00,90.78,90.84,90.76,90.8,22353.0,77.2961,77.3472,77.2791,77.3131,22353.0
2019-07-10 15:15:00,90.8,90.83,90.7,90.7,16216.0,77.3131,77.3387,77.228,77.228,16216.0
2019-07-10 15:20:00,90.7,90.74,90.68,90.7,64753.0,77.228,77.262,77.2109,77.228,64753.0
2019-07-10 15:25:00,90.71,90.81,90.71,90.76,71560.0,77.2365,77.3216,77.2365,77.2791,71560.0
2019-07-10 15:30:00,90.77,90.85,90.72,90.85,67709.0,77.2876,77.3557,77.245,77.3557,67709.0
2019-07-10 15:35:00,90.86,91.0,90.85,90.98,53013.0,77.3642,77.4834,77.3557,77.4664,53013.0
2019-07-10 15:40:00,90.98,91.05,90.97,91.0,48072.0,77.4664,77.526,77.4579,77.4834,48072.0
2019-07-10 15:45:00,91.0,91.03,90.95,90.99,112444.0,77.4834,77.509,77.4408,77.4749,112444.0
2019-07-10 15:50:00,90.99,91.11,90.97,91.07,125308.0,77.4749,77.5771,77.4579,77.543,125308.0
2019-07-10 15:55:00,91.08,91.1,90.9,90.99,600006.0,77.5515,77.5686,77.3983,77.4749,600006.0
2019-07-11 09:30:00,90.98,90.98,90.55,90.79,188416.0,77.4664,77.4664,77.1003,77.3046,188416.0
2019-07-11 09:35:00,90.78,90.87,90.74,90.82,346985.0,77.2961,77.3727,77.262,77.3302,346985.0
2019-07-11 09:40:00,90.81,90.86,90.69,90.83,91976.0,77.3216,77.3642,77.2195,77.3387,91976.0
2019-07-11 09:45:00,90.84,90.92,90.82,90.83,71990.0,77.3472,77.4153,77.3302,77.3387,71990.0
2019-07-11 09:50:00,90.82,90.95,90.79,90.82,40695.0,77.3302,77.4408,77.3046,77.3302,40695.0
2019-07-11 09:55:00,90.83,90.86,90.73,90.76,30084.0,77.3387,77.3642,77.2535,77.2791,30084.0
2019-07-11 10:00:00,90.76,90.82,90.71,90.72,16087.0,77.2791,77.3302,77.2365,77.245,16087.0
2019-07-11 10:05:00,90.71,90.86,90.69,90.79,42288.0,77.2365,77.3642,77.2195,77.3046,42288.0
2019-07-11 10:10:00,90.79,90.8,90.72,90.74,32478.0,77.3046,77.3131,77.245,77.262,32478.0
2019-07-11 10:15:00,90.74,90.74,90.56,90.61,42391.0,77.262,77.262,77.1088,77.1513,42391.0
2019-07-11 10:20:00,90.61,90.66,90.56,90.62,170982.0,77.1513,77.1939,77.1088,77.1599,170982.0
2019-07-11 10:25:00,90.62,90.63,90.48,90.49,73143.0,77.1599,77.1684,77.0407,77.0492,73143.0
2019-07-11 10:30:00,90.5,90.52,90.38,90.38,69613.0,77.0577,77.0747,76.9555,76.9555,69613.0
2019-07-11 10:35:00,90.38,90.4,90.29,90.35,124162.0,76.9555,76.9725,76.8789,76.93,124162.0
2019-07-11 10:40:00,90.35,90.35,90.23,90.27,55045.0,76.93,76.93,76.8278,76.8618,55045.0
2019-07-11 10:45:00,90.27,90.27,90.16,90.22,42984.0,76.8618,76.8618,76.7682,76.8193,42984.0
2019-07-11 10:50:00,90.2,90.22,90.13,90.21,45331.0,76.8022,76.8193,76.7426,76.8108,45331.0
2019-07-11 10:55:00,90.2,90.2,90.1,90.13,83364.0,76.8022,76.8022,76.7171,76.7426,83364.0
2019-07-11 11:00:00,90.13,90.15,90.06,90.12,36423.0,76.7426,76.7597,76.683,76.7341,36423.0
2019-07-11 11:05:00,90.12,90.23,90.12,90.19,75470.0,76.7341,76.8278,76.7341,76.7937,75470.0
2019-07-11 11:10:00,90.18,90.22,90.09,90.18,141252.0,76.7852,76.8193,76.7086,76.7852,141252.0
2019-07-11 11:15:00,90.19,90.25,90.16,90.2,28462.0,76.7937,76.8448,76.7682,76.8022,28462.0
2019-07-11 11:20:00,90.18,90.2,90.14,90.14,23556.0,76.7852,76.8022,76.7512,76.7512,23556.0
2019-07-11 11:25:00,90.14,90.15,90.09,90.12,10483.0,76.7512,76.7597,76.7086,76.7341,10483.0
2019-07-11 11:30:00,90.12,90.15,90.07,90.07,197487.0,76.7341,76.7597,76.6916,76.6916,197487.0
2019-07-11 11:35:00,90.08,90.15,90.06,90.13,121969.0,76.7001,76.7597,76.683,76.7426,121969.0
2019-07-11 11:40:00,90.13,90.13,89.99,89.99,74801.0,76.7426,76.7426,76.6234,76.6234,74801.0
2019-07-11 11:45:00,89.98,90.0,89.89,89.92,139318.0,76.6149,76.632,76.5383,76.5638,139318.0
2019-07-11 11:50:00,89.93,89.99,89.9,89.98,61991.0,76.5723,76.6234,76.5468,76.6149,61991.0
2019-07-11 11:55:00,89.97,90.03,89.95,89.99,53047.0,76.6064,76.6575,76.5894,76.6234,53047.0
2019-07-11 12:00:00,89.99,90.08,89.98,90.08,33262.0,76.6234,76.7001,76.6149,76.7001,33262.0
2019-07-11 12:05:00,90.09,90.1,89.99,89.99,16725.0,76.7086,76.7171,76.6234,76.6234,16725.0
2019-07-11 12:10:00,90.0,90.02,89.95,90.0,18383.0,76.632,76.649,76.5894,76.632,18383.0
2019-07-11 12:15:00,89.99,90.06,89.97,89.99,18232.0,76.6234,76.683,76.6064,76.6234,18232.0
2019-07-11 12:20:00,89.98,90.04,89.94,90.04,10813.0,76.6149,76.666,76.5809,76.666,10813.0
2019-07-11 12:25:00,90.04,90.09,90.01,90.03,19254.0,76.666,76.7086,76.6405,76.6575,19254.0
2019-07-11 12:30:00,90.04,90.06,90.0,90.03,19480.0,76.666,76.683,76.632,76.6575,19480.0
2019-07-11 12:35:00,90.03,90.09,90.02,90.03,54712.0,76.6575,76.7086,76.649,76.6575,54712.0
2019-07-11 12:40:00,90.03,90.05,90.02,90.04,9598.0,76.6575,76.6745,76.649,76.666,9598.0
2019-07-11 12:45:00,90.04,90.04,89.94,89.97,87962.0,76.666,76.666,76.5809,76.6064,87962.0
2019-07-11 12:50:00,89.97,89.97,89.84,89.87,74709.0,76.6064,76.6064,76.4957,76.5213,74709.0
2019-07-11 12:55:00,89.87,89.91,89.85,89.89,18247.0,76.5213,76.5553,76.5042,76.5383,18247.0
2019-07-11 13:00:00,89.89,89.9,89.73,89.82,196180.0,76.5383,76.5468,76.4021,76.4787,196180.0
2019-07-11 13:05:00,89.83,89.84,89.7,89.72,133380.0,76.4872,76.4957,76.3765,76.3935,133380.0
2019-07-11 13:10:00,89.72,89.87,89.72,89.82,104176.0,76.3935,76.5213,76.3935,76.4787,104176.0
2019-07-11 13:15:00,89.83,89.84,89.75,89.78,43336.0,76.4872,76.4957,76.4191,76.4446,43336.0
2019-07-11 13:20:00,89.77,89.81,89.75,89.78,37039.0,76.4361,76.4702,76.4191,76.4446,37039.0
2019-07-11 13:25:00,89.78,89.8,89.73,89.74,52391.0,76.4446,76.4617,76.4021,76.4106,52391.0
2019-07-11 13:30:00,89.75,89.76,89.64,89.7,86171.0,76.4191,76.4276,76.3254,76.3765,86171.0
2019-07-11 13:35:00,89.7,89.77,89.66,89.77,47356.0,76.3765,76.4361,76.3425,76.4361,47356.0
2019-07-11 13:40:00,89.77,89.81,89.69,89.71,55742.0,76.4361,76.4702,76.368,76.385,55742.0
2019-07-11 13:45:00,89.71,89.73,89.66,89.72,37026.0,76.385,76.4021,76.3425,76.3935,37026.0
2019-07-11 13:50:00,89.71,89.8,89.7,89.78,18289.0,76.385,76.4617,76.3765,76.4446,18289.0
2019-07-11 13:55:00,89.78,89.86,89.75,89.76,108929.0,76.4446,76.5127,76.4191,76.4276,108929.0
2019-07-11 14:00:00,89.76,89.82,89.71,89.82,20416.0,76.4276,76.4787,76.385,76.4787,20416.0
2019-07-11 14:05:00,89.82,89.83,89.76,89.78,19137.0,76.4787,76.4872,76.4276,76.4446,19137.0
2019-07-11 14:10:00,89.79,89.8,89.63,89.66,31560.0,76.4531,76.4617,76.3169,76.3425,31560.0
2019-07-11 14:15:00,89.67,89.67,89.59,89.64,24286.0,76.351,76.351,76.2829,76.3254,24286.0
2019-07-11 14:20:00,89.65,89.67,89.59,89.66,30901.0,76.3339,76.351,76.2829,76.3425,30901.0
2019-07-11 14:25:00,89.66,89.68,89.62,89.66,22470.0,76.3425,76.3595,76.3084,76.3425,22470.0
2019-07-11 14:30:00,89.67,89.78,89.67,89.77,63590.0,76.351,76.4446,76.351,76.4361,63590.0
2019-07-11 14:35:00,89.77,89.84,89.76,89.81,86868.0,76.4361,76.4957,76.4276,76.4702,86868.0
2019-07-11 14:40:00,89.82,89.85,89.79,89.8,22903.0,76.4787,76.5042,76.4531,76.4617,22903.0
2019-07-11 14:45:00,89.81,89.87,89.78,89.81,116308.0,76.4702,76.5213,76.4446,76.4702,116308.0
2019-07-11 14:50:00,89.81,89.82,89.75,89.76,21328.0,76.4702,76.4787,76.4191,76.4276,21328.0
2019-07-11 14:55:00,89.76,89.82,89.75,89.81,18095.0,76.4276,76.4787,76.4191,76.4702,18095.0
2019-07-11 15:00:00,89.81,89.82,89.69,89.77,22464.0,76.4702,76.4787,76.368,76.4361,22464.0
2019-07-11 15:05:00,89.77,89.91,89.73,89.91,65713.0,76.4361,76.5553,76.4021,76.5553,65713.0
2019-07-11 15:10:00,89.9,89.91,89.85,89.86,38143.0,76.5468,76.5553,76.5042,76.5127,38143.0
2019-07-11 15:15:00,89.86,89.94,89.85,89.92,65466.0,76.5127,76.5809,76.5042,76.5638,65466.0
2019-07-11 15:20:00,89.92,89.95,89.9,89.92,41347.0,76.5638,76.5894,76.5468,76.5638,41347.0
2019-07-11 15:25:00,89.92,89.92,89.86,89.91,33626.0,76.5638,76.5638,76.5127,76.5553,33626.0
2019-07-11 15:30:00,89.91,90.0,89.9,89.96,92248.0,76.5553,76.632,76.5468,76.5979,92248.0
2019-07-11 15:35:00,89.96,90.07,89.95,89.98,79525.0,76.5979,76.6916,76.5894,76.6149,79525.0
2019-07-11 15:40:00,89.98,89.98,89.87,89.94,209974.0,76.6149,76.6149,76.5213,76.5809,209974.0
2019-07-11 15:45:00,89.93,89.99,89.89,89.95,170018.0,76.5723,76.6234,76.5383,76.5894,170018.0
2019-07-11 15:50:00,89.95,89.97,89.9,89.91,138678.0,76.5894,76.6064,76.5468,76.5553,138678.0
2019-07-11 15:55:00,89.9,89.97,89.86,89.96,512301.0,76.5468,76.6064,76.5127,76.5979,512301.0
2019-07-12 09:30:00,90.02,90.09,89.83,89.86,88996.0,76.649,76.7086,76.4872,76.5127,88996.0
2019-07-12 09:35:00,89.85,90.03,89.73,90.0,71084.0,76.5042,76.6575,76.4021,76.632,71084.0
2019-07-12 09:40:00,89.99,90.13,89.95,90.1,66653.0,76.6234,76.7426,76.5894,76.7171,66653.0
2019-07-12 09:45:00,90.1,90.12,89.97,90.03,27237.0,76.7171,76.7341,76.6064,76.6575,27237.0
2019-07-12 09:50:00,90.04,90.09,89.95,89.95,54670.0,76.666,76.7086,76.5894,76.5894,54670.0
2019-07-12 09:55:00,89.94,89.95,89.82,89.88,38973.0,76.5809,76.5894,76.4787,76.5298,38973.0
2019-07-12 10:00:00,89.88,89.98,89.87,89.93,24518.0,76.5298,76.6149,76.5213,76.5723,24518.0
2019-07-12 10:05:00,89.94,90.02,89.91,89.94,32678.0,76.5809,76.649,76.5553,76.5809,32678.0
2019-07-12 10:10:00,89.94,90.02,89.81,89.86,24440.0,76.5809,76.649,76.4702,76.5127,24440.0
2019-07-12 10:15:00,89.85,89.94,89.83,89.93,24144.0,76.5042,76.5809,76.4872,76.5723,24144.0
2019-07-12 10:20:00,89.93,89.98,89.88,89.89,51891.0,76.5723,76.6149,76.5298,76.5383,51891.0
2019-07-12 10:25:00,89.89,89.9,89.77,89.79,50748.0,76.5383,76.5468,76.4361,76.4531,50748.0
2019-07-12 10:30:00,89.79,89.86,89.73,89.75,94962.0,76.4531,76.5127,76.4021,76.4191,94962.0
2019-07-12 10:35:00,89.75,89.77,89.66,89.72,43004.0,76.4191,76.4361,76.3425,76.3935,43004.0
2019-07-12 10:40:00,89.72,89.76,89.71,89.74,32952.0,76.3935,76.4276,76.385,76.4106,32952.0
2019-07-12 10:45:00,89.74,89.86,89.74,89.84,23715.0,76.4106,76.5127,76.4106,76.4957,23715.0
2019-07-12 10:50:00,89.84,89.86,89.74,89.74,19385.0,76.4957,76.5127,76.4106,76.4106,19385.0
2019-07-12 10:55:00,89.75,89.77,89.7,89.75,30266.0,76.4191,76.4361,76.3765,76.4191,30266.0
2019-07-12 11:00:00,89.75,89.78,89.72,89.78,28089.0,76.4191,76.4446,76.3935,76.4446,28089.0
2019-07-12 11:05:00,89.77,89.79,89.69,89.77,25883.0,76.4361,76.4531,76.368,76.4361,25883.0
2019-07-12 11:10:00,89.77,89.89,89.77,89.89,37235.0,76.4361,76.5383,76.4361,76.5383,37235.0
2019-07-12 11:15:00,89.89,89.97,89.84,89.89,73525.0,76.5383,76.6064,76.4957,76.5383,73525.0
2019-07-12 11:20:00,89.9,89.95,89.89,89.94,20073.0,76.5468,76.5894,76.5383,76.5809,20073.0
2019-07-12 11:25:00,89.95,89.98,89.9,89.91,115692.0,76.5894,76.6149,76.5468,76.5553,115692.0
2019-07-12 11:30:00,89.91,89.96,89.89,89.9,18221.0,76.5553,76.5979,76.5383,76.5468,18221.0
2019-07-12 11:35:00,89.9,89.91,89.84,89.89,29607.0,76.5468,76.5553,76.4957,76.5383,29607.0
2019-07-12 11:40:00,89.9,89.9,89.82,89.85,10910.0,76.5468,76.5468,76.4787,76.5042,10910.0
2019-07-12 11:45:00,89.86,89.89,89.82,89.84,11823.0,76.5127,76.5383,76.4787,76.4957,11823.0
2019-07-12 11:50:00,89.82,89.95,89.82,89.93,21652.0,76.4787,76.5894,76.4787,76.5723,21652.0
2019-07-12 11:55:00,89.93,89.94,89.87,89.88,18936.0,76.5723,76.5809,76.5213,76.5298,18936.0
2019-07-12 12:00:00,89.88,89.89,89.72,89.73,18588.0,76.5298,76.5383,76.3935,76.4021,18588.0
2019-07-12 12:05:00,89.72,89.73,89.52,89.54,31100.0,76.3935,76.4021,76.2232,76.2403,31100.0
2019-07-12 12:10:00,89.53,89.56,89.46,89.5,152668.0,76.2318,76.2573,76.1722,76.2062,152668.0
2019-07-12 12:15:00,89.52,89.54,89.49,89.53,15639.0,76.2232,76.2403,76.1977,76.2318,15639.0
2019-07-12 12:20:00,89.54,89.62,89.54,89.58,84563.0,76.2403,76.3084,76.2403,76.2743,84563.0
2019-07-12 12:25:00,89.57,89.68,89.56,89.64,28293.0,76.2658,76.3595,76.2573,76.3254,28293.0
2019-07-12 12:30:00,89.63,89.65,89.52,89.57,16627.0,76.3169,76.3339,76.2232,76.2658,16627.0
2019-07-12 12:35:00,89.56,89.67,89.56,89.66,31242.0,76.2573,76.351,76.2573,76.3425,31242.0
2019-07-12 12:40:00,89.65,89.67,89.57,89.59,14850.0,76.3339,76.351,76.2658,76.2829,14850.0
2019-07-12 12:45:00,89.6,89.69,89.59,89.68,26035.0,76.2914,76.368,76.2829,76.3595,26035.0
2019-07-12 12:50:00,89.68,89.71,89.65,89.7,21576.0,76.3595,76.385,76.3339,76.3765,21576.0
2019-07-12 12:55:00,89.68,89.79,89.67,89.79,28032.0,76.3595,76.4531,76.351,76.4531,28032.0
2019-07-12 13:00:00,89.8,89.81,89.72,89.76,13398.0,76.4617,76.4702,76.3935,76.4276,13398.0
2019-07-12 13:05:00,89.75,89.79,89.69,89.73,12145.0,76.4191,76.4531,76.368,76.4021,12145.0
2019-07-12 13:10:00,89.74,89.76,89.68,89.7,7875.0,76.4106,76.4276,76.3595,76.3765,7875.0
2019-07-12 13:15:00,89.72,89.72,89.6,89.63,13272.0,76.3935,76.3935,76.2914,76.3169,13272.0
2019-07-12 13:20:00,89.63,89.65,89.57,89.62,15802.0,76.3169,76.3339,76.2658,76.3084,15802.0
2019-07-12 13:25:00,89.62,89.64,89.6,89.63,8490.0,76.3084,76.3254,76.2914,76.3169,8490.0
2019-07-12 13:30:00,89.63,89.76,89.63,89.76,13596.0,76.3169,76.4276,76.3169,76.4276,13596.0
2019-07-12 13:35:00,89.76,89.84,89.74,89.81,18507.0,76.4276,76.4957,76.4106,76.4702,18507.0
2019-07-12 13:40:00,89.81,89.82,89.75,89.76,14117.0,76.4702,76.4787,76.4191,76.4276,14117.0
2019-07-12 13:45:00,89.75,89.76,89.67,89.69,10709.0,76.4191,76.4276,76.351,76.368,10709.0
2019-07-12 13:50:00,89.68,89.74,89.68,89.74,6564.0,76.3595,76.4106,76.3595,76.4106,6564.0
2019-07-12 13:55:00,89.74,89.75,89.69,89.72,9000.0,76.4106,76.4191,76.368,76.3935,9000.0
2019-07-12 14:00:00,89.73,89.76,89.69,89.69,13600.0,76.4021,76.4276,76.368,76.368,13600.0
2019-07-12 14:05:00,89.69,89.75,89.67,89.75,9417.0,76.368,76.4191,76.351,76.4191,9417.0
2019-07-12 14:10:00,89.75,89.76,89.71,89.75,13167.0,76.4191,76.4276,76.385,76.4191,13167.0
2019-07-12 14:15:00,89.75,89.77,89.7,89.73,11227.0,76.4191,76.4361,76.3765,76.4021,11227.0
2019-07-12 14:20:00,89.73,89.75,89.7,89.74,7597.0,76.4021,76.4191,76.3765,76.4106,7597.0
2019-07-12 14:25:00,89.73,89.73,89.68,89.73,29727.0,76.4021,76.4021,76.3595,76.4021,29727.0
2019-07-12 14:30:00,89.73,89.77,89.72,89.76,25238.0,76.4021,76.4361,76.3935,76.4276,25238.0
2019-07-12 14:35:00,89.76,89.85,89.75,89.84,47531.0,76.4276,76.5042,76.4191,76.4957,47531.0
2019-07-12 14:40:00,89.83,89.88,89.78,89.8,17850.0,76.4872,76.5298,76.4446,76.4617,17850.0
2019-07-12 14:45:00,89.81,89.9,89.81,89.9,17246.0,76.4702,76.5468,76.4702,76.5468,17246.0
2019-07-12 14:50:00,89.9,89.9,89.82,89.84,8946.0,76.5468,76.5468,76.4787,76.4957,8946.0
2019-07-12 14:55:00,89.85,89.88,89.83,89.88,15503.0,76.5042,76.5298,76.4872,76.5298,15503.0
2019-07-12 15:00:00,89.89,89.91,89.82,89.83,34405.0,76.5383,76.5553,76.4787,76.4872,34405.0
2019-07-12 15:05:00,89.83,89.93,89.83,89.88,23586.0,76.4872,76.5723,76.4872,76.5298,23586.0
2019-07-12 15:10:00,89.87,89.88,89.75,89.79,16953.0,76.5213,76.5298,76.4191,76.4531,16953.0
2019-07-12 15:15:00,89.78,89.84,89.76,89.82,16250.0,76.4446,76.4957,76.4276,76.4787,16250.0
2019-07-12 15:20:00,89.81,89.84,89.8,89.82,28850.0,76.4702,76.4957,76.4617,76.4787,28850.0
2019-07-12 15:25:00,89.83,89.84,89.73,89.77,54112.0,76.4872,76.4957,76.4021,76.4361,54112.0
2019-07-12 15:30:00,89.77,89.85,89.77,89.84,38322.0,76.4361,76.5042,76.4361,76.4957,38322.0
2019-07-12 15:35:00,89.85,89.93,89.81,89.81,49058.0,76.5042,76.5723,76.4702,76.4702,49058.0
2019-07-12 15:40:00,89.82,89.84,89.77,89.82,70797.0,76.4787,76.4957,76.4361,76.4787,70797.0
2019-07-12 15:45:00,89.82,89.82,89.75,89.8,69408.0,76.4787,76.4787,76.4191,76.4617,69408.0
2019-07-12 15:50:00,89.8,89.88,89.76,89.84,116155.0,76.4617,76.5298,76.4276,76.4957,116155.0
2019-07-12 15:55:00,89.84,89.87,89.75,89.78,328908.0,76.4957,76.5213,76.4191,76.4446,328908.0
2019-07-15 09:30:00,89.9,90.01,89.64,89.79,111619.0,76.5468,76.6405,76.3254,76.4531,111619.0
2019-07-15 09:35:00,89.85,90.06,89.85,90.0,107454.0,76.5042,76.683,76.5042,76.632,107454.0
2019-07-15 09:40:00,90.0,90.08,89.83,89.91,63536.0,76.632,76.7001,76.4872,76.5553,63536.0
2019-07-15 09:45:00,89.91,89.94,89.84,89.92,46190.0,76.5553,76.5809,76.4957,76.5638,46190.0
2019-07-15 09:50:00,89.92,90.09,89.92,90.09,64505.0,76.5638,76.7086,76.5638,76.7086,64505.0
2019-07-15 09:55:00,90.1,90.11,89.99,90.06,47551.0,76.7171,76.7256,76.6234,76.683,47551.0
2019-07-15 10:00:00,90.07,90.18,90.02,90.15,35530.0,76.6916,76.7852,76.649,76.7597,35530.0
2019-07-15 10:05:00,90.14,90.29,90.07,90.24,147371.0,76.7512,76.8789,76.6916,76.8363,147371.0
2019-07-15 10:10:00,90.25,90.33,90.18,90.26,46748.0,76.8448,76.9129,76.7852,76.8533,46748.0
2019-07-15 10:15:00,90.27,90.29,90.22,90.28,31790.0,76.8618,76.8789,76.8193,76.8704,31790.0
2019-07-15 10:20:00,90.27,90.35,90.23,90.34,132364.0,76.8618,76.93,76.8278,76.9214,132364.0
2019-07-15 10:25:00,90.35,90.35,90.16,90.19,29579.0,76.93,76.93,76.7682,76.7937,29579.0
2019-07-15 10:30:00,90.2,90.28,90.15,90.21,40873.0,76.8022,76.8704,76.7597,76.8108,40873.0
2019-07-15 10:35:00,90.21,90.21,90.09,90.14,27570.0,76.8108,76.8108,76.7086,76.7512,27570.0
2019-07-15 10:40:00,90.13,90.14,90.0,90.01,54109.0,76.7426,76.7512,76.632,76.6405,54109.0
2019-07-15 10:45:00,90.02,90.06,89.97,90.04,15330.0,76.649,76.683,76.6064,76.666,15330.0
2019-07-15 10:50:00,90.05,90.13,90.04,90.08,65916.0,76.6745,76.7426,76.666,76.7001,65916.0
2019-07-15 10:55:00,90.09,90.12,90.07,90.07,9471.0,76.7086,76.7341,76.6916,76.6916,9471.0
2019-07-15 11:00:00,90.07,90.13,90.06,90.1,21396.0,76.6916,76.7426,76.683,76.7171,21396.0
2019-07-15 11:05:00,90.09,90.2,90.09,90.16,57896.0,76.7086,76.8022,76.7086,76.7682,57896.0
2019-07-15 11:10:00,90.15,90.18,90.07,90.07,109582.0,76.7597,76.7852,76.6916,76.6916,109582.0
2019-07-15 11:15:00,90.04,90.09,90.03,90.08,30653.0,76.666,76.7086,76.6575,76.7001,30653.0
2019-07-15 11:20:00,90.07,90.09,90.03,90.08,18180.0,76.6916,76.7086,76.6575,76.7001,18180.0
2019-07-15 11:25:00,90.08,90.08,89.99,90.01,21445.0,76.7001,76.7001,76.6234,76.6405,21445.0
2019-07-15 11:30:00,90.01,90.01,89.89,89.98,12026.0,76.6405,76.6405,76.5383,76.6149,12026.0
2019-07-15 11:35:00,89.99,90.0,89.94,89.95,9050.0,76.6234,76.632,76.5809,76.5894,9050.0
2019-07-15 11:40:00,89.95,89.95,89.9,89.93,12478.0,76.5894,76.5894,76.5468,76.5723,12478.0
2019-07-15 11:45:00,89.94,89.94,89.86,89.87,14936.0,76.5809,76.5809,76.5127,76.5213,14936.0
2019-07-15 11:50:00,89.88,89.91,89.87,89.88,7683.0,76.5298,76.5553,76.5213,76.5298,7683.0
2019-07-15 11:55:00,89.87,89.88,89.79,89.82,13003.0,76.5213,76.5298,76.4531,76.4787,13003.0
2019-07-15 12:00:00,89.79,89.87,89.79,89.87,11939.0,76.4531,76.5213,76.4531,76.5213,11939.0
2019-07-15 12:05:00,89.88,89.9,89.79,89.82,8708.0,76.5298,76.5468,76.4531,76.4787,8708.0
2019-07-15 12:10:00,89.81,89.85,89.8,89.83,10533.0,76.4702,76.5042,76.4617,76.4872,10533.0
2019-07-15 12:15:00,89.82,89.84,89.8,89.8,5758.0,76.4787,76.4957,76.4617,76.4617,5758.0
2019-07-15 12:20:00,89.8,89.82,89.77,89.8,20576.0,76.4617,76.4787,76.4361,76.4617,20576.0
2019-07-15 12:25:00,89.8,89.86,89.8,89.84,12118.0,76.4617,76.5127,76.4617,76.4957,12118.0
2019-07-15 12:30:00,89.84,89.84,89.79,89.83,24108.0,76.4957,76.4957,76.4531,76.4872,24108.0
2019-07-15 12:35:00,89.84,89.94,89.84,89.91,13181.0,76.4957,76.5809,76.4957,76.5553,13181.0
2019-07-15 12:40:00,89.91,89.91,89.86,89.9,6548.0,76.5553,76.5553,76.5127,76.5468,6548.0
2019-07-15 12:45:00,89.9,89.9,89.84,89.86,5914.0,76.5468,76.5468,76.4957,76.5127,5914.0
2019-07-15 12:50:00,89.86,89.9,89.84,89.9,7050.0,76.5127,76.5468,76.4957,76.5468,7050.0
2019-07-15 12:55:00,89.89,89.91,89.86,89.9,8635.0,76.5383,76.5553,76.5127,76.5468,8635.0
2019-07-15 13:00:00,89.92,89.98,89.92,89.97,8678.0,76.5638,76.6149,76.5638,76.6064,8678.0
2019-07-15 13:05:00,89.96,90.0,89.93,89.93,25905.0,76.5979,76.632,76.5723,76.5723,25905.0
2019-07-15 13:10:00,89.92,89.97,89.92,89.95,26467.0,76.5638,76.6064,76.5638,76.5894,26467.0
2019-07-15 13:15:00,89.96,89.97,89.94,89.95,6923.0,76.5979,76.6064,76.5809,76.5894,6923.0
2019-07-15 13:20:00,89.95,89.99,89.94,89.99,24647.0,76.5894,76.6234,76.5809,76.6234,24647.0
2019-07-15 13:25:00,89.99,90.06,89.99,90.04,32160.0,76.6234,76.683,76.6234,76.666,32160.0
2019-07-15 13:30:00,90.04,90.04,89.99,90.03,42125.0,76.666,76.666,76.6234,76.6575,42125.0
2019-07-15 13:35:00,90.03,90.04,89.97,89.98,6594.0,76.6575,76.666,76.6064,76.6149,6594.0
2019-07-15 13:40:00,89.99,89.99,89.92,89.93,34093.0,76.6234,76.6234,76.5638,76.5723,34093.0
2019-07-15 13:45:00,89.93,89.98,89.91,89.95,32383.0,76.5723,76.6149,76.5553,76.5894,32383.0
2019-07-15 13:50:00,89.95,89.99,89.92,89.98,9475.0,76.5894,76.6234,76.5638,76.6149,9475.0
2019-07-15 13:55:00,89.98,89.98,89.92,89.92,5844.0,76.6149,76.6149,76.5638,76.5638,5844.0
2019-07-15 14:00:00,89.93,89.97,89.92,89.93,7775.0,76.5723,76.6064,76.5638,76.5723,7775.0
2019-07-15 14:05:00,89.95,89.99,89.94,89.97,11041.0,76.5894,76.6234,76.5809,76.6064,11041.0
2019-07-15 14:10:00,89.96,89.96,89.9,89.92,8297.0,76.5979,76.5979,76.5468,76.5638,8297.0
2019-07-15 14:15:00,89.92,89.95,89.89,89.93,20473.0,76.5638,76.5894,76.5383,76.5723,20473.0
2019-07-15 14:20:00,89.93,89.95,89.9,89.9,13184.0,76.5723,76.5894,76.5468,76.5468,13184.0
2019-07-15 14:25:00,89.9,89.91,89.84,89.86,10489.0,76.5468,76.5553,76.4957,76.5127,10489.0
2019-07-15 14:30:00,89.85,89.88,89.84,89.87,5640.0,76.5042,76.5298,76.4957,76.5213,5640.0
2019-07-15 14:35:00,89.86,89.87,89.82,89.83,11575.0,76.5127,76.5213,76.4787,76.4872,11575.0
2019-07-15 14:40:00,89.83,89.87,89.81,89.86,6851.0,76.4872,76.5213,76.4702,76.5127,6851.0
2019-07-15 14:45:00,89.85,89.85,89.78,89.82,7326.0,76.5042,76.5042,76.4446,76.4787,7326.0
2019-07-15 14:50:00,89.83,89.83,89.78,89.8,6074.0,76.4872,76.4872,76.4446,76.4617,6074.0
2019-07-15 14:55:00,89.81,89.84,89.79,89.84,21273.0,76.4702,76.4957,76.4531,76.4957,21273.0
2019-07-15 15:00:00,89.84,89.86,89.81,89.82,19080.0,76.4957,76.5127,76.4702,76.4787,19080.0
2019-07-15 15:05:00,89.84,89.84,89.8,89.82,8349.0,76.4957,76.4957,76.4617,76.4787,8349.0
2019-07-15 15:10:00,89.82,89.88,89.8,89.8,33581.0,76.4787,76.5298,76.4617,76.4617,33581.0
2019-07-15 15:15:00,89.8,89.85,89.79,89.85,9598.0,76.4617,76.5042,76.4531,76.5042,9598.0
2019-07-15 15:20:00,89.85,89.87,89.82,89.87,9292.0,76.5042,76.5213,76.4787,76.5213,9292.0
2019-07-15 15:25:00,89.86,89.95,89.84,89.86,18432.0,76.5127,76.5894,76.4957,76.5127,18432.0
2019-07-15 15:30:00,89.85,89.88,89.79,89.82,27993.0,76.5042,76.5298,76.4531,76.4787,27993.0
2019-07-15 15:35:00,89.81,89.81,89.77,89.79,33544.0,76.4702,76.4702,76.4361,76.4531,33544.0
2019-07-15 15:40:00,89.79,89.86,89.78,89.78,31860.0,76.4531,76.5127,76.4446,76.4446,31860.0
2019-07-15 15:45:00,89.77,89.79,89.72,89.73,56461.0,76.4361,76.4531,76.3935,76.4021,56461.0
2019-07-15 15:50:00,89.74,89.79,89.72,89.77,70658.0,76.4106,76.4531,76.3935,76.4361,70658.0
2019-07-15 15:55:00,89.77,89.8,89.72,89.79,222590.0,76.4361,76.4617,76.3935,76.4531,222590.0
2019-07-16 09:30:00,89.51,89.62,89.25,89.54,363159.0,76.2147,76.3084,75.9934,76.2403,363159.0
2019-07-16 09:35:00,89.5,89.68,89.49,89.53,66371.0,76.2062,76.3595,76.1977,76.2318,66371.0
2019-07-16 09:40:00,89.5,89.6,89.45,89.59,57488.0,76.2062,76.2914,76.1636,76.2829,57488.0
2019-07-16 09:45:00,89.58,89.67,89.48,89.63,46407.0,76.2743,76.351,76.1892,76.3169,46407.0
2019-07-16 09:50:00,89.61,89.61,89.43,89.49,74076.0,76.2999,76.2999,76.1466,76.1977,74076.0
2019-07-16 09:55:00,89.48,89.52,89.42,89.47,107304.0,76.1892,76.2232,76.1381,76.1807,107304.0
2019-07-16 10:00:00,89.47,89.57,89.44,89.5,108697.0,76.1807,76.2658,76.1551,76.2062,108697.0
2019-07-16 10:05:00,89.48,89.49,89.38,89.42,64072.0,76.1892,76.1977,76.104,76.1381,64072.0
2019-07-16 10:10:00,89.42,89.53,89.4,89.48,45031.0,76.1381,76.2318,76.1211,76.1892,45031.0
2019-07-16 10:15:00,89.49,89.65,89.48,89.58,46579.0,76.1977,76.3339,76.1892,76.2743,46579.0
2019-07-16 10:20:00,89.57,89.64,89.56,89.59,55962.0,76.2658,76.3254,76.2573,76.2829,55962.0
2019-07-16 10:25:00,89.58,89.61,89.52,89.59,33757.0,76.2743,76.2999,76.2232,76.2829,33757.0
2019-07-16 10:30:00,89.59,89.65,89.56,89.58,26686.0,76.2829,76.3339,76.2573,76.2743,26686.0
2019-07-16 10:35:00,89.57,89.7,89.56,89.68,28318.0,76.2658,76.3765,76.2573,76.3595,28318.0
2019-07-16 10:40:00,89.67,89.7,89.64,89.66,19728.0,76.351,76.3765,76.3254,76.3425,19728.0
2019-07-16 10:45:00,89.66,89.71,89.62,89.67,37549.0,76.3425,76.385,76.3084,76.351,37549.0
2019-07-16 10:50:00,89.66,89.69,89.59,89.6,45848.0,76.3425,76.368,76.2829,76.2914,45848.0
2019-07-16 10:55:00,89.61,89.75,89.61,89.75,50625.0,76.2999,76.4191,76.2999,76.4191,50625.0
2019-07-16 11:00:00,89.75,89.8,89.63,89.63,29720.0,76.4191,76.4617,76.3169,76.3169,29720.0
2019-07-16 11:05:00,89.64,89.66,89.57,89.59,23226.0,76.3254,76.3425,76.2658,76.2829,23226.0
2019-07-16 11:10:00,89.59,89.62,89.56,89.58,26644.0,76.2829,76.3084,76.2573,76.2743,26644.0
2019-07-16 11:15:00,89.57,89.63,89.57,89.63,42560.0,76.2658,76.3169,76.2658,76.3169,42560.0
2019-07-16 11:20:00,89.63,89.64,89.58,89.62,24878.0,76.3169,76.3254,76.2743,76.3084,24878.0
2019-07-16 11:25:00,89.62,89.62,89.51,89.51,37075.0,76.3084,76.3084,76.2147,76.2147,37075.0
2019-07-16 11:30:00,89.51,89.61,89.5,89.58,39021.0,76.2147,76.2999,76.2062,76.2743,39021.0
2019-07-16 11:35:00,89.57,89.68,89.57,89.64,18460.0,76.2658,76.3595,76.2658,76.3254,18460.0
2019-07-16 11:40:00,89.64,89.65,89.6,89.63,30111.0,76.3254,76.3339,76.2914,76.3169,30111.0
2019-07-16 11:45:00,89.62,89.65,89.57,89.59,33051.0,76.3084,76.3339,76.2658,76.2829,33051.0
2019-07-16 11:50:00,89.59,89.62,89.56,89.6,17111.0,76.2829,76.3084,76.2573,76.2914,17111.0
2019-07-16 11:55:00,89.6,89.6,89.43,89.44,123446.0,76.2914,76.2914,76.1466,76.1551,123446.0
2019-07-16 12:00:00,89.44,89.58,89.44,89.56,73273.0,76.1551,76.2743,76.1551,76.2573,73273.0
2019-07-16 12:05:00,89.56,89.62,89.56,89.6,35256.0,76.2573,76.3084,76.2573,76.2914,35256.0
2019-07-16 12:10:00,89.6,89.69,89.6,89.64,29416.0,76.2914,76.368,76.2914,76.3254,29416.0
2019-07-16 12:15:00,89.65,89.69,89.59,89.61,54560.0,76.3339,76.368,76.2829,76.2999,54560.0
2019-07-16 12:20:00,89.61,89.64,89.56,89.6,30538.0,76.2999,76.3254,76.2573,76.2914,30538.0
2019-07-16 12:25:00,89.61,89.69,89.61,89.65,43176.0,76.2999,76.368,76.2999,76.3339,43176.0
2019-07-16 12:30:00,89.65,89.65,89.59,89.59,38913.0,76.3339,76.3339,76.2829,76.2829,38913.0
2019-07-16 12:35:00,89.58,89.64,89.54,89.55,25700.0,76.2743,76.3254,76.2403,76.2488,25700.0
2019-07-16 12:40:00,89.55,89.65,89.53,89.64,55306.0,76.2488,76.3339,76.2318,76.3254,55306.0
2019-07-16 12:45:00,89.64,89.66,89.59,89.59,29198.0,76.3254,76.3425,76.2829,76.2829,29198.0
2019-07-16 12:50:00,89.59,89.63,89.57,89.58,16749.0,76.2829,76.3169,76.2658,76.2743,16749.0
2019-07-16 12:55:00,89.58,89.62,89.57,89.62,11854.0,76.2743,76.3084,76.2658,76.3084,11854.0
2019-07-16 13:00:00,89.63,89.77,89.63,89.77,45539.0,76.3169,76.4361,76.3169,76.4361,45539.0
2019-07-16 13:05:00,89.77,89.8,89.71,89.77,55449.0,76.4361,76.4617,76.385,76.4361,55449.0
2019-07-16 13:10:00,89.77,89.88,89.76,89.85,22295.0,76.4361,76.5298,76.4276,76.5042,22295.0
2019-07-16 13:15:00,89.86,89.9,89.82,89.86,18757.0,76.5127,76.5468,76.4787,76.5127,18757.0
2019-07-16 13:20:00,89.87,89.89,89.85,89.85,16082.0,76.5213,76.5383,76.5042,76.5042,16082.0
2019-07-16 13:25:00,89.86,89.88,89.84,89.88,12611.0,76.5127,76.5298,76.4957,76.5298,12611.0
2019-07-16 13:30:00,89.88,89.9,89.82,89.84,25397.0,76.5298,76.5468,76.4787,76.4957,25397.0
2019-07-16 13:35:00,89.85,89.88,89.82,89.82,37084.0,76.5042,76.5298,76.4787,76.4787,37084.0
2019-07-16 13:40:00,89.82,89.83,89.75,89.77,31283.0,76.4787,76.4872,76.4191,76.4361,31283.0
2019-07-16 13:45:00,89.76,89.76,89.63,89.65,46822.0,76.4276,76.4276,76.3169,76.3339,46822.0
2019-07-16 13:50:00,89.65,89.67,89.58,89.58,18444.0,76.3339,76.351,76.2743,76.2743,18444.0
2019-07-16 13:55:00,89.58,89.62,89.57,89.61,21937.0,76.2743,76.3084,76.2658,76.2999,21937.0
2019-07-16 14:00:00,89.61,89.72,89.61,89.72,63769.0,76.2999,76.3935,76.2999,76.3935,63769.0
2019-07-16 14:05:00,89.71,89.72,89.64,89.67,29442.0,76.385,76.3935,76.3254,76.351,29442.0
2019-07-16 14:10:00,89.68,89.68,89.6,89.63,11258.0,76.3595,76.3595,76.2914,76.3169,11258.0
2019-07-16 14:15:00,89.62,89.63,89.6,89.6,7717.0,76.3084,76.3169,76.2914,76.2914,7717.0
2019-07-16 14:20:00,89.6,89.65,89.54,89.65,14068.0,76.2914,76.3339,76.2403,76.3339,14068.0
2019-07-16 14:25:00,89.64,89.66,89.62,89.65,8920.0,76.3254,76.3425,76.3084,76.3339,8920.0
2019-07-16 14:30:00,89.65,89.69,89.56,89.56,52942.0,76.3339,76.368,76.2573,76.2573,52942.0
2019-07-16 14:35:00,89.56,89.63,89.54,89.62,87392.0,76.2573,76.3169,76.2403,76.3084,87392.0
2019-07-16 14:40:00,89.61,89.65,89.6,89.64,22968.0,76.2999,76.3339,76.2914,76.3254,22968.0
2019-07-16 14:45:00,89.64,89.67,89.61,89.66,30973.0,76.3254,76.351,76.2999,76.3425,30973.0
2019-07-16 14:50:00,89.65,89.66,89.58,89.59,24968.0,76.3339,76.3425,76.2743,76.2829,24968.0
2019-07-16 14:55:00,89.58,89.62,89.58,89.6,19045.0,76.2743,76.3084,76.2743,76.2914,19045.0
2019-07-16 15:00:00,89.61,89.64,89.58,89.61,20020.0,76.2999,76.3254,76.2743,76.2999,20020.0
2019-07-16 15:05:00,89.61,89.68,89.6,89.65,56724.0,76.2999,76.3595,76.2914,76.3339,56724.0
2019-07-16 15:10:00,89.64,89.66,89.61,89.65,31805.0,76.3254,76.3425,76.2999,76.3339,31805.0
2019-07-16 15:15:00,89.65,89.7,89.65,89.69,22618.0,76.3339,76.3765,76.3339,76.368,22618.0
2019-07-16 15:20:00,89.69,89.69,89.65,89.68,17828.0,76.368,76.368,76.3339,76.3595,17828.0
2019-07-16 15:25:00,89.68,89.68,89.62,89.62,26956.0,76.3595,76.3595,76.3084,76.3084,26956.0
2019-07-16 15:30:00,89.62,89.7,89.61,89.65,44858.0,76.3084,76.3765,76.2999,76.3339,44858.0
2019-07-16 15:35:00,89.65,89.67,89.63,89.64,42422.0,76.3339,76.351,76.3169,76.3254,42422.0
2019-07-16 15:40:00,89.64,89.64,89.57,89.6,65215.0,76.3254,76.3254,76.2658,76.2914,65215.0
2019-07-16 15:45:00,89.59,89.59,89.53,89.56,124241.0,76.2829,76.2829,76.2318,76.2573,124241.0
2019-07-16 15:50:00,89.56,89.62,89.55,89.59,217421.0,76.2573,76.3084,76.2488,76.2829,217421.0
2019-07-16 15:55:00,89.6,89.62,89.54,89.57,740073.0,76.2914,76.3084,76.2403,76.2658,740073.0
2019-07-17 09:30:00,89.75,90.02,89.75,89.9,163368.0,76.4191,76.649,76.4191,76.5468,163368.0
2019-07-17 09:35:00,89.92,89.97,89.8,89.85,43189.0,76.5638,76.6064,76.4617,76.5042,43189.0
2019-07-17 09:40:00,89.84,89.93,89.78,89.81,93618.0,76.4957,76.5723,76.4446,76.4702,93618.0
2019-07-17 09:45:00,89.8,89.84,89.68,89.69,26651.0,76.4617,76.4957,76.3595,76.368,26651.0
2019-07-17 09:50:00,89.7,89.81,89.68,89.74,32152.0,76.3765,76.4702,76.3595,76.4106,32152.0
2019-07-17 09:55:00,89.74,89.76,89.62,89.64,76958.0,76.4106,76.4276,76.3084,76.3254,76958.0
2019-07-17 10:00:00,89.64,89.7,89.61,89.67,49843.0,76.3254,76.3765,76.2999,76.351,49843.0
2019-07-17 10:05:00,89.67,89.74,89.64,89.64,26618.0,76.351,76.4106,76.3254,76.3254,26618.0
2019-07-17 10:10:00,89.63,89.72,89.6,89.67,26272.0,76.3169,76.3935,76.2914,76.351,26272.0
2019-07-17 10:15:00,89.65,89.72,89.61,89.62,41936.0,76.3339,76.3935,76.2999,76.3084,41936.0
2019-07-17 10:20:00,89.61,89.62,89.56,89.61,27679.0,76.2999,76.3084,76.2573,76.2999,27679.0
2019-07-17 10:25:00,89.6,89.61,89.47,89.48,17499.0,76.2914,76.2999,76.1807,76.1892,17499.0
2019-07-17 10:30:00,89.46,89.52,89.45,89.46,20913.0,76.1722,76.2232,76.1636,76.1722,20913.0
2019-07-17 10:35:00,89.46,89.48,89.39,89.41,17511.0,76.1722,76.1892,76.1126,76.1296,17511.0
2019-07-17 10:40:00,89.41,89.42,89.31,89.31,61413.0,76.1296,76.1381,76.0444,76.0444,61413.0
2019-07-17 10:45:00,89.32,89.39,89.27,89.32,109735.0,76.053,76.1126,76.0104,76.053,109735.0
2019-07-17 10:50:00,89.32,89.33,89.26,89.29,27510.0,76.053,76.0615,76.0019,76.0274,27510.0
2019-07-17 10:55:00,89.3,89.32,89.24,89.29,22644.0,76.0359,76.053,75.9848,76.0274,22644.0
2019-07-17 11:00:00,89.29,89.4,89.29,89.33,12105.0,76.0274,76.1211,76.0274,76.0615,12105.0
2019-07-17 11:05:00,89.33,89.35,89.23,89.24,49864.0,76.0615,76.0785,75.9763,75.9848,49864.0
2019-07-17 11:10:00,89.25,89.34,89.25,89.3,25897.0,75.9934,76.07,75.9934,76.0359,25897.0
2019-07-17 11:15:00,89.29,89.37,89.28,89.29,35461.0,76.0274,76.0955,76.0189,76.0274,35461.0
2019-07-17 11:20:00,89.28,89.28,89.21,89.27,29067.0,76.0189,76.0189,75.9593,76.0104,29067.0
2019-07-17 11:25:00,89.28,89.33,89.25,89.27,14129.0,76.0189,76.0615,75.9934,76.0104,14129.0
2019-07-17 11:30:00,89.28,89.28,89.22,89.22,12113.0,76.0189,76.0189,75.9678,75.9678,12113.0
2019-07-17 11:35:00,89.21,89.24,89.19,89.19,21375.0,75.9593,75.9848,75.9423,75.9423,21375.0
2019-07-17 11:40:00,89.2,89.24,89.17,89.2,16230.0,75.9508,75.9848,75.9252,75.9508,16230.0
2019-07-17 11:45:00,89.2,89.22,89.14,89.17,43906.0,75.9508,75.9678,75.8997,75.9252,43906.0
2019-07-17 11:50:00,89.17,89.22,89.14,89.21,30733.0,75.9252,75.9678,75.8997,75.9593,30733.0
2019-07-17 11:55:00,89.2,89.22,89.13,89.15,30062.0,75.9508,75.9678,75.8912,75.9082,30062.0
2019-07-17 12:00:00,89.15,89.16,89.11,89.13,19096.0,75.9082,75.9167,75.8741,75.8912,19096.0
2019-07-17 12:05:00,89.12,89.14,89.07,89.08,41674.0,75.8827,75.8997,75.8401,75.8486,41674.0
2019-07-17 12:10:00,89.08,89.13,89.04,89.12,18861.0,75.8486,75.8912,75.8145,75.8827,18861.0
2019-07-17 12:15:00,89.12,89.12,89.08,89.09,17604.0,75.8827,75.8827,75.8486,75.8571,17604.0
2019-07-17 12:20:00,89.09,89.12,89.05,89.07,32661.0,75.8571,75.8827,75.8231,75.8401,32661.0
2019-07-17 12:25:00,89.06,89.07,89.03,89.05,23436.0,75.8316,75.8401,75.806,75.8231,23436.0
2019-07-17 12:30:00,89.04,89.11,89.04,89.11,23533.0,75.8145,75.8741,75.8145,75.8741,23533.0
2019-07-17 12:35:00,89.11,89.11,89.07,89.08,19785.0,75.8741,75.8741,75.8401,75.8486,19785.0
2019-07-17 12:40:00,89.08,89.11,89.07,89.09,21471.0,75.8486,75.8741,75.8401,75.8571,21471.0
2019-07-17 12:45:00,89.1,89.11,89.05,89.05,26014.0,75.8656,75.8741,75.8231,75.8231,26014.0
2019-07-17 12:50:00,89.05,89.07,89.03,89.06,22544.0,75.8231,75.8401,75.806,75.8316,22544.0
2019-07-17 12:55:00,89.06,89.07,89.03,89.03,14241.0,75.8316,75.8401,75.806,75.806,14241.0
2019-07-17 13:00:00,89.03,89.05,89.01,89.03,25317.0,75.806,75.8231,75.789,75.806,25317.0
2019-07-17 13:05:00,89.02,89.02,88.96,89.02,23328.0,75.7975,75.7975,75.7464,75.7975,23328.0
2019-07-17 13:10:00,89.01,89.02,88.98,88.98,18087.0,75.789,75.7975,75.7635,75.7635,18087.0
2019-07-17 13:15:00,88.98,88.98,88.9,88.9,12413.0,75.7635,75.7635,75.6953,75.6953,12413.0
2019-07-17 13:20:00,88.9,88.96,88.89,88.95,20676.0,75.6953,75.7464,75.6868,75.7379,20676.0
2019-07-17 13:25:00,88.94,88.95,88.92,88.94,18599.0,75.7294,75.7379,75.7124,75.7294,18599.0
2019-07-17 13:30:00,88.94,88.97,88.92,88.96,10812.0,75.7294,75.7549,75.7124,75.7464,10812.0
2019-07-17 13:35:00,88.97,88.99,88.95,88.97,19629.0,75.7549,75.772,75.7379,75.7549,19629.0
2019-07-17 13:40:00,88.98,89.09,88.97,89.03,26837.0,75.7635,75.8571,75.7549,75.806,26837.0
2019-07-17 13:45:00,89.03,89.06,89.01,89.01,36248.0,75.806,75.8316,75.789,75.789,36248.0
2019-07-17 13:50:00,89.0,89.02,88.96,88.98,20248.0,75.7805,75.7975,75.7464,75.7635,20248.0
2019-07-17 13:55:00,88.97,88.99,88.95,88.98,18404.0,75.7549,75.772,75.7379,75.7635,18404.0
2019-07-17 14:00:00,88.97,88.97,88.91,88.91,17836.0,75.7549,75.7549,75.7039,75.7039,17836.0
2019-07-17 14:05:00,88.91,88.91,88.85,88.86,20782.0,75.7039,75.7039,75.6528,75.6613,20782.0
2019-07-17 14:10:00,88.86,88.87,88.75,88.77,30892.0,75.6613,75.6698,75.5676,75.5846,30892.0
2019-07-17 14:15:00,88.76,88.81,88.75,88.8,42041.0,75.5761,75.6187,75.5676,75.6102,42041.0
2019-07-17 14:20:00,88.79,88.84,88.78,88.82,37407.0,75.6017,75.6443,75.5932,75.6272,37407.0
2019-07-17 14:25:00,88.83,88.83,88.78,88.81,20655.0,75.6357,75.6357,75.5932,75.6187,20655.0
2019-07-17 14:30:00,88.82,88.87,88.8,88.87,21237.0,75.6272,75.6698,75.6102,75.6698,21237.0
2019-07-17 14:35:00,88.88,88.94,88.86,88.87,32040.0,75.6783,75.7294,75.6613,75.6698,32040.0
2019-07-17 14:40:00,88.87,88.9,88.86,88.87,108815.0,75.6698,75.6953,75.6613,75.6698,108815.0
2019-07-17 14:45:00,88.87,88.91,88.86,88.91,53342.0,75.6698,75.7039,75.6613,75.7039,53342.0
2019-07-17 14:50:00,88.91,88.92,88.86,88.88,44294.0,75.7039,75.7124,75.6613,75.6783,44294.0
2019-07-17 14:55:00,88.88,88.9,88.87,88.89,60752.0,75.6783,75.6953,75.6698,75.6868,60752.0
2019-07-17 15:00:00,88.88,88.91,88.86,88.87,281753.0,75.6783,75.7039,75.6613,75.6698,281753.0
2019-07-17 15:05:00,88.86,88.98,88.86,88.97,53840.0,75.6613,75.7635,75.6613,75.7549,53840.0
2019-07-17 15:10:00,88.97,88.98,88.93,88.98,48973.0,75.7549,75.7635,75.7209,75.7635,48973.0
2019-07-17 15:15:00,88.97,88.99,88.95,88.97,34423.0,75.7549,75.772,75.7379,75.7549,34423.0
2019-07-17 15:20:00,88.98,88.99,88.92,88.97,30885.0,75.7635,75.772,75.7124,75.7549,30885.0
2019-07-17 15:25:00,88.97,88.98,88.93,88.97,41187.0,75.7549,75.7635,75.7209,75.7549,41187.0
2019-07-17 15:30:00,88.96,89.26,88.95,89.25,112003.0,75.7464,76.0019,75.7379,75.9934,112003.0
2019-07-17 15:35:00,89.25,89.36,89.24,89.3,112523.0,75.9934,76.087,75.9848,76.0359,112523.0
2019-07-17 15:40:00,89.31,89.43,89.28,89.4,124373.0,76.0444,76.1466,76.0189,76.1211,124373.0
2019-07-17 15:45:00,89.41,89.45,89.37,89.42,231778.0,76.1296,76.1636,76.0955,76.1381,231778.0
2019-07-17 15:50:00,89.42,89.43,89.28,89.36,236800.0,76.1381,76.1466,76.0189,76.087,236800.0
2019-07-17 15:55:00,89.36,89.37,89.23,89.25,581631.0,76.087,76.0955,75.9763,75.9934,581631.0
2019-07-18 09:30:00,89.02,89.06,88.7,88.76,200624.0,75.7975,75.8316,75.525,75.5761,200624.0
2019-07-18 09:35:00,88.76,88.93,88.68,88.87,91587.0,75.5761,75.7209,75.508,75.6698,91587.0
2019-07-18 09:40:00,88.86,88.9,88.76,88.87,34215.0,75.6613,75.6953,75.5761,75.6698,34215.0
2019-07-18 09:45:00,88.88,88.92,88.77,88.77,47094.0,75.6783,75.7124,75.5846,75.5846,47094.0
2019-07-18 09:50:00,88.78,88.8,88.66,88.76,48552.0,75.5932,75.6102,75.491,75.5761,48552.0
2019-07-18 09:55:00,88.76,88.76,88.65,88.72,63492.0,75.5761,75.5761,75.4825,75.5421,63492.0
2019-07-18 10:00:00,88.73,88.77,88.6,88.61,54807.0,75.5506,75.5846,75.4399,75.4484,54807.0
2019-07-18 10:05:00,88.64,88.68,88.57,88.61,48950.0,75.474,75.508,75.4144,75.4484,48950.0
2019-07-18 10:10:00,88.6,88.74,88.6,88.71,49699.0,75.4399,75.5591,75.4399,75.5336,49699.0
2019-07-18 10:15:00,88.71,88.78,88.69,88.73,37957.0,75.5336,75.5932,75.5165,75.5506,37957.0
2019-07-18 10:20:00,88.74,88.76,88.71,88.72,31515.0,75.5591,75.5761,75.5336,75.5421,31515.0
2019-07-18 10:25:00,88.72,88.74,88.6,88.68,79992.0,75.5421,75.5591,75.4399,75.508,79992.0
2019-07-18 10:30:00,88.69,88.74,88.66,88.7,54695.0,75.5165,75.5591,75.491,75.525,54695.0
2019-07-18 10:35:00,88.69,88.76,88.69,88.76,54359.0,75.5165,75.5761,75.5165,75.5761,54359.0
2019-07-18 10:40:00,88.77,88.78,88.71,88.75,26102.0,75.5846,75.5932,75.5336,75.5676,26102.0
2019-07-18 10:45:00,88.75,88.77,88.66,88.68,39748.0,75.5676,75.5846,75.491,75.508,39748.0
2019-07-18 10:50:00,88.69,88.78,88.68,88.76,38295.0,75.5165,75.5932,75.508,75.5761,38295.0
2019-07-18 10:55:00,88.76,88.95,88.76,88.93,41256.0,75.5761,75.7379,75.5761,75.7209,41256.0
2019-07-18 11:00:00,88.94,88.99,88.86,88.92,38027.0,75.7294,75.772,75.6613,75.7124,38027.0
2019-07-18 11:05:00,88.91,88.91,88.79,88.8,42831.0,75.7039,75.7039,75.6017,75.6102,42831.0
2019-07-18 11:10:00,88.8,88.84,88.73,88.77,33098.0,75.6102,75.6443,75.5506,75.5846,33098.0
2019-07-18 11:15:00,88.77,88.85,88.74,88.84,25388.0,75.5846,75.6528,75.5591,75.6443,25388.0
2019-07-18 11:20:00,88.84,88.94,88.83,88.94,43144.0,75.6443,75.7294,75.6357,75.7294,43144.0
2019-07-18 11:25:00,88.94,88.95,88.84,88.85,30292.0,75.7294,75.7379,75.6443,75.6528,30292.0
2019-07-18 11:30:00,88.85,88.85,88.72,88.74,31792.0,75.6528,75.6528,75.5421,75.5591,31792.0
2019-07-18 11:35:00,88.74,88.79,88.74,88.79,27195.0,75.5591,75.6017,75.5591,75.6017,27195.0
2019-07-18 11:40:00,88.8,88.82,88.77,88.79,21720.0,75.6102,75.6272,75.5846,75.6017,21720.0
2019-07-18 11:45:00,88.8,88.82,88.75,88.75,19677.0,75.6102,75.6272,75.5676,75.5676,19677.0
2019-07-18 11:50:00,88.76,88.83,88.75,88.83,34425.0,75.5761,75.6357,75.5676,75.6357,34425.0
2019-07-18 11:55:00,88.83,88.86,88.8,88.84,19844.0,75.6357,75.6613,75.6102,75.6443,19844.0
2019-07-18 12:00:00,88.85,88.86,88.8,88.84,17581.0,75.6528,75.6613,75.6102,75.6443,17581.0
2019-07-18 12:05:00,88.84,88.86,88.83,88.86,15114.0,75.6443,75.6613,75.6357,75.6613,15114.0
2019-07-18 12:10:00,88.86,88.97,88.85,88.97,16142.0,75.6613,75.7549,75.6528,75.7549,16142.0
2019-07-18 12:15:00,88.98,88.98,88.92,88.93,19209.0,75.7635,75.7635,75.7124,75.7209,19209.0
2019-07-18 12:20:00,88.93,88.99,88.92,88.98,23231.0,75.7209,75.772,75.7124,75.7635,23231.0
2019-07-18 12:25:00,88.98,88.98,88.92,88.93,17806.0,75.7635,75.7635,75.7124,75.7209,17806.0
2019-07-18 12:30:00,88.95,89.0,88.91,88.97,60683.0,75.7379,75.7805,75.7039,75.7549,60683.0
2019-07-18 12:35:00,88.97,89.0,88.94,88.96,23644.0,75.7549,75.7805,75.7294,75.7464,23644.0
2019-07-18 12:40:00,88.95,88.97,88.93,88.94,22720.0,75.7379,75.7549,75.7209,75.7294,22720.0
2019-07-18 12:45:00,88.94,89.02,88.94,89.01,13215.0,75.7294,75.7975,75.7294,75.789,13215.0
2019-07-18 12:50:00,89.01,89.11,88.98,89.07,29854.0,75.789,75.8741,75.7635,75.8401,29854.0
2019-07-18 12:55:00,89.07,89.09,89.03,89.04,29906.0,75.8401,75.8571,75.806,75.8145,29906.0
2019-07-18 13:00:00,89.04,89.07,89.03,89.07,12856.0,75.8145,75.8401,75.806,75.8401,12856.0
2019-07-18 13:05:00,89.06,89.07,89.02,89.02,17381.0,75.8316,75.8401,75.7975,75.7975,17381.0
2019-07-18 13:10:00,89.03,89.12,89.02,89.06,19095.0,75.806,75.8827,75.7975,75.8316,19095.0
2019-07-18 13:15:00,89.06,89.08,88.99,88.99,21319.0,75.8316,75.8486,75.772,75.772,21319.0
2019-07-18 13:20:00,88.99,89.0,88.88,88.9,37223.0,75.772,75.7805,75.6783,75.6953,37223.0
2019-07-18 13:25:00,88.9,88.94,88.88,88.93,17230.0,75.6953,75.7294,75.6783,75.7209,17230.0
2019-07-18 13:30:00,88.93,88.95,88.92,88.92,20344.0,75.7209,75.7379,75.7124,75.7124,20344.0
2019-07-18 13:35:00,88.92,88.97,88.92,88.95,16417.0,75.7124,75.7549,75.7124,75.7379,16417.0
2019-07-18 13:40:00,88.95,88.96,88.91,88.94,35479.0,75.7379,75.7464,75.7039,75.7294,35479.0
2019-07-18 13:45:00,88.95,88.97,88.92,88.92,38890.0,75.7379,75.7549,75.7124,75.7124,38890.0
2019-07-18 13:50:00,88.92,88.98,88.9,88.96,36995.0,75.7124,75.7635,75.6953,75.7464,36995.0
2019-07-18 13:55:00,88.97,89.04,88.97,88.99,22211.0,75.7549,75.8145,75.7549,75.772,22211.0
2019-07-18 14:00:00,89.0,89.04,88.97,89.03,22920.0,75.7805,75.8145,75.7549,75.806,22920.0
2019-07-18 14:05:00,89.05,89.2,89.04,89.18,54806.0,75.8231,75.9508,75.8145,75.9337,54806.0
2019-07-18 14:10:00,89.16,89.17,89.07,89.07,28054.0,75.9167,75.9252,75.8401,75.8401,28054.0
2019-07-18 14:15:00,89.08,89.22,89.07,89.21,27852.0,75.8486,75.9678,75.8401,75.9593,27852.0
2019-07-18 14:20:00,89.2,89.28,89.2,89.27,29570.0,75.9508,76.0189,75.9508,76.0104,29570.0
2019-07-18 14:25:00,89.27,89.34,89.25,89.29,57201.0,76.0104,76.07,75.9934,76.0274,57201.0
2019-07-18 14:30:00,89.29,89.32,89.24,89.31,20759.0,76.0274,76.053,75.9848,76.0444,20759.0
2019-07-18 14:35:00,89.32,89.4,89.31,89.39,56491.0,76.053,76.1211,76.0444,76.1126,56491.0
2019-07-18 14:40:00,89.4,89.43,89.38,89.42,34665.0,76.1211,76.1466,76.104,76.1381,34665.0
2019-07-18 14:45:00,89.42,89.46,89.38,89.38,43582.0,76.1381,76.1722,76.104,76.104,43582.0
2019-07-18 14:50:00,89.38,89.38,89.33,89.36,57220.0,76.104,76.104,76.0615,76.087,57220.0
2019-07-18 14:55:00,89.34,89.42,89.31,89.39,42158.0,76.07,76.1381,76.0444,76.1126,42158.0
2019-07-18 15:00:00,89.39,89.5,89.35,89.43,61555.0,76.1126,76.2062,76.0785,76.1466,61555.0
2019-07-18 15:05:00,89.44,89.44,89.36,89.36,45662.0,76.1551,76.1551,76.087,76.087,45662.0
2019-07-18 15:10:00,89.36,89.38,89.27,89.37,42584.0,76.087,76.104,76.0104,76.0955,42584.0
2019-07-18 15:15:00,89.38,89.39,89.28,89.29,49895.0,76.104,76.1126,76.0189,76.0274,49895.0
2019-07-18 15:20:00,89.29,89.31,89.24,89.27,48751.0,76.0274,76.0444,75.9848,76.0104,48751.0
2019-07-18 15:25:00,89.27,89.42,89.27,89.41,71518.0,76.0104,76.1381,76.0104,76.1296,71518.0
2019-07-18 15:30:00,89.4,89.41,89.35,89.37,120430.0,76.1211,76.1296,76.0785,76.0955,120430.0
2019-07-18 15:35:00,89.37,89.38,89.3,89.31,64963.0,76.0955,76.104,76.0359,76.0444,64963.0
2019-07-18 15:40:00,89.31,89.39,89.3,89.39,127111.0,76.0444,76.1126,76.0359,76.1126,127111.0
2019-07-18 15:45:00,89.39,89.39,89.31,89.34,189082.0,76.1126,76.1126,76.0444,76.07,189082.0
2019-07-18 15:50:00,89.34,89.34,89.15,89.16,323593.0,76.07,76.07,75.9082,75.9167,323593.0
2019-07-18 15:55:00,89.17,89.26,89.15,89.23,449798.0,75.9252,76.0019,75.9082,75.9763,449798.0
2019-07-19 09:30:00,89.39,89.51,89.27,89.34,102198.0,76.1126,76.2147,76.0104,76.07,102198.0
2019-07-19 09:35:00,89.35,89.4,89.21,89.29,79681.0,76.0785,76.1211,75.9593,76.0274,79681.0
2019-07-19 09:40:00,89.28,89.36,89.14,89.18,55153.0,76.0189,76.087,75.8997,75.9337,55153.0
2019-07-19 09:45:00,89.19,89.26,89.17,89.22,37687.0,75.9423,76.0019,75.9252,75.9678,37687.0
2019-07-19 09:50:00,89.22,89.29,89.15,89.17,37543.0,75.9678,76.0274,75.9082,75.9252,37543.0
2019-07-19 09:55:00,89.17,89.23,89.15,89.2,25018.0,75.9252,75.9763,75.9082,75.9508,25018.0
2019-07-19 10:00:00,89.19,89.3,89.18,89.25,31274.0,75.9423,76.0359,75.9337,75.9934,31274.0
2019-07-19 10:05:00,89.26,89.28,89.16,89.18,16749.0,76.0019,76.0189,75.9167,75.9337,16749.0
2019-07-19 10:10:00,89.18,89.19,89.11,89.17,48515.0,75.9337,75.9423,75.8741,75.9252,48515.0
2019-07-19 10:15:00,89.17,89.27,89.17,89.25,36856.0,75.9252,76.0104,75.9252,75.9934,36856.0
2019-07-19 10:20:00,89.25,89.26,89.15,89.19,27020.0,75.9934,76.0019,75.9082,75.9423,27020.0
2019-07-19 10:25:00,89.2,89.2,88.98,89.02,61287.0,75.9508,75.9508,75.7635,75.7975,61287.0
2019-07-19 10:30:00,89.01,89.04,88.88,88.89,104126.0,75.789,75.8145,75.6783,75.6868,104126.0
2019-07-19 10:35:00,88.9,88.93,88.79,88.8,51175.0,75.6953,75.7209,75.6017,75.6102,51175.0
2019-07-19 10:40:00,88.8,88.81,88.71,88.73,32636.0,75.6102,75.6187,75.5336,75.5506,32636.0
2019-07-19 10:45:00,88.73,88.76,88.64,88.66,95700.0,75.5506,75.5761,75.474,75.491,95700.0
2019-07-19 10:50:00,88.64,88.71,88.62,88.68,64922.0,75.474,75.5336,75.4569,75.508,64922.0
2019-07-19 10:55:00,88.68,88.77,88.68,88.72,33972.0,75.508,75.5846,75.508,75.5421,33972.0
2019-07-19 11:00:00,88.72,88.72,88.54,88.54,31358.0,75.5421,75.5421,75.3888,75.3888,31358.0
2019-07-19 11:05:00,88.55,88.59,88.5,88.58,42958.0,75.3973,75.4314,75.3548,75.4229,42958.0
2019-07-19 11:10:00,88.57,88.59,88.49,88.59,62438.0,75.4144,75.4314,75.3462,75.4314,62438.0
2019-07-19 11:15:00,88.58,88.59,88.41,88.44,62253.0,75.4229,75.4314,75.2781,75.3037,62253.0
2019-07-19 11:20:00,88.44,88.52,88.41,88.48,258107.0,75.3037,75.3718,75.2781,75.3377,258107.0
2019-07-19 11:25:00,88.47,88.49,88.43,88.43,55779.0,75.3292,75.3462,75.2951,75.2951,55779.0
2019-07-19 11:30:00,88.44,88.49,88.42,88.45,30858.0,75.3037,75.3462,75.2866,75.3122,30858.0
2019-07-19 11:35:00,88.44,88.5,88.42,88.47,36880.0,75.3037,75.3548,75.2866,75.3292,36880.0
2019-07-19 11:40:00,88.46,88.52,88.44,88.51,29838.0,75.3207,75.3718,75.3037,75.3633,29838.0
2019-07-19 11:45:00,88.51,88.53,88.45,88.48,16925.0,75.3633,75.3803,75.3122,75.3377,16925.0
2019-07-19 11:50:00,88.49,88.5,88.45,88.48,22590.0,75.3462,75.3548,75.3122,75.3377,22590.0
2019-07-19 11:55:00,88.48,88.49,88.42,88.43,53102.0,75.3377,75.3462,75.2866,75.2951,53102.0
2019-07-19 12:00:00,88.42,88.49,88.42,88.48,28557.0,75.2866,75.3462,75.2866,75.3377,28557.0
2019-07-19 12:05:00,88.48,88.71,88.48,88.7,101631.0,75.3377,75.5336,75.3377,75.525,101631.0
2019-07-19 12:10:00,88.7,88.73,88.61,88.63,54955.0,75.525,75.5506,75.4484,75.4654,54955.0
2019-07-19 12:15:00,88.63,88.64,88.5,88.5,27983.0,75.4654,75.474,75.3548,75.3548,27983.0
2019-07-19 12:20:00,88.5,88.51,88.42,88.44,35882.0,75.3548,75.3633,75.2866,75.3037,35882.0
2019-07-19 12:25:00,88.43,88.57,88.42,88.57,42002.0,75.2951,75.4144,75.2866,75.4144,42002.0
2019-07-19 12:30:00,88.57,88.57,88.48,88.48,36891.0,75.4144,75.4144,75.3377,75.3377,36891.0
2019-07-19 12:35:00,88.48,88.54,88.48,88.52,40350.0,75.3377,75.3888,75.3377,75.3718,40350.0
2019-07-19 12:40:00,88.53,88.53,88.47,88.49,19169.0,75.3803,75.3803,75.3292,75.3462,19169.0
2019-07-19 12:45:00,88.49,88.49,88.43,88.48,81495.0,75.3462,75.3462,75.2951,75.3377,81495.0
2019-07-19 12:50:00,88.47,88.5,88.44,88.5,15362.0,75.3292,75.3548,75.3037,75.3548,15362.0
2019-07-19 12:55:00,88.49,88.51,88.48,88.5,22000.0,75.3462,75.3633,75.3377,75.3548,22000.0
2019-07-19 13:00:00,88.5,88.51,88.47,88.47,16209.0,75.3548,75.3633,75.3292,75.3292,16209.0
2019-07-19 13:05:00,88.46,88.46,88.43,88.43,35590.0,75.3207,75.3207,75.2951,75.2951,35590.0
2019-07-19 13:10:00,88.43,88.47,88.42,88.45,137795.0,75.2951,75.3292,75.2866,75.3122,137795.0
2019-07-19 13:15:00,88.45,88.47,88.4,88.43,138220.0,75.3122,75.3292,75.2696,75.2951,138220.0
2019-07-19 13:20:00,88.42,88.45,88.32,88.34,73772.0,75.2866,75.3122,75.2015,75.2185,73772.0
2019-07-19 13:25:00,88.34,88.35,88.24,88.24,19389.0,75.2185,75.227,75.1334,75.1334,19389.0
2019-07-19 13:30:00,88.24,88.3,88.23,88.29,22617.0,75.1334,75.1845,75.1249,75.1759,22617.0
2019-07-19 13:35:00,88.28,88.3,88.24,88.24,20135.0,75.1674,75.1845,75.1334,75.1334,20135.0
2019-07-19 13:40:00,88.24,88.27,88.21,88.25,36989.0,75.1334,75.1589,75.1078,75.1419,36989.0
2019-07-19 13:45:00,88.26,88.29,88.25,88.29,25699.0,75.1504,75.1759,75.1419,75.1759,25699.0
2019-07-19 13:50:00,88.29,88.29,88.24,88.26,25658.0,75.1759,75.1759,75.1334,75.1504,25658.0
2019-07-19 13:55:00,88.26,88.29,88.17,88.28,62436.0,75.1504,75.1759,75.0738,75.1674,62436.0
2019-07-19 14:00:00,88.29,88.41,88.28,88.36,17820.0,75.1759,75.2781,75.1674,75.2355,17820.0
2019-07-19 14:05:00,88.37,88.41,88.27,88.27,38758.0,75.2441,75.2781,75.1589,75.1589,38758.0
2019-07-19 14:10:00,88.26,88.28,88.19,88.2,61771.0,75.1504,75.1674,75.0908,75.0993,61771.0
2019-07-19 14:15:00,88.2,88.22,88.14,88.21,44958.0,75.0993,75.1163,75.0482,75.1078,44958.0
2019-07-19 14:20:00,88.22,88.27,88.2,88.22,23402.0,75.1163,75.1589,75.0993,75.1163,23402.0
2019-07-19 14:25:00,88.22,88.25,88.16,88.19,24546.0,75.1163,75.1419,75.0653,75.0908,24546.0
2019-07-19 14:30:00,88.19,88.26,88.17,88.2,35914.0,75.0908,75.1504,75.0738,75.0993,35914.0
2019-07-19 14:35:00,88.2,88.22,88.12,88.15,35819.0,75.0993,75.1163,75.0312,75.0567,35819.0
2019-07-19 14:40:00,88.15,88.19,88.11,88.12,48022.0,75.0567,75.0908,75.0227,75.0312,48022.0
2019-07-19 14:45:00,88.11,88.13,88.06,88.09,50665.0,75.0227,75.0397,74.9801,75.0057,50665.0
2019-07-19 14:50:00,88.1,88.13,88.05,88.07,68470.0,75.0142,75.0397,74.9716,74.9886,68470.0
2019-07-19 14:55:00,88.06,88.07,88.01,88.06,49753.0,74.9801,74.9886,74.9375,74.9801,49753.0
2019-07-19 15:00:00,88.06,88.07,87.95,87.97,85314.0,74.9801,74.9886,74.8864,74.9035,85314.0
2019-07-19 15:05:00,87.97,88.07,87.96,88.02,69589.0,74.9035,74.9886,74.895,74.946,69589.0
2019-07-19 15:10:00,88.02,88.05,87.97,88.01,62463.0,74.946,74.9716,74.9035,74.9375,62463.0
2019-07-19 15:15:00,88.01,88.07,87.94,88.0,90492.0,74.9375,74.9886,74.8779,74.929,90492.0
2019-07-19 15:20:00,88.0,88.0,87.86,87.92,154650.0,74.929,74.929,74.8098,74.8609,154650.0
2019-07-19 15:25:00,87.92,87.97,87.83,87.83,92844.0,74.8609,74.9035,74.7843,74.7843,92844.0
2019-07-19 15:30:00,87.84,87.89,87.76,87.84,409152.0,74.7928,74.8354,74.7247,74.7928,409152.0
2019-07-19 15:35:00,87.85,87.95,87.84,87.92,225564.0,74.8013,74.8864,74.7928,74.8609,225564.0
2019-07-19 15:40:00,87.92,88.21,87.87,88.2,232168.0,74.8609,75.1078,74.8183,75.0993,232168.0
2019-07-19 15:45:00,88.19,88.19,87.87,87.93,276875.0,75.0908,75.0908,74.8183,74.8694,276875.0
2019-07-19 15:50:00,87.93,88.01,87.9,88.0,193586.0,74.8694,74.9375,74.8439,74.929,193586.0
2019-07-19 15:55:00,87.99,87.99,87.82,87.84,1020092.0,74.9205,74.9205,74.7758,74.7928,1020092.0
2019-07-22 09:30:00,88.05,88.14,87.6,87.61,132515.0,74.9716,75.0482,74.5884,74.5969,132515.0
2019-07-22 09:35:00,87.6,87.7,87.49,87.67,202358.0,74.5884,74.6736,74.4948,74.648,202358.0
2019-07-22 09:40:00,87.66,87.71,87.54,87.62,61468.0,74.6395,74.6821,74.5373,74.6055,61468.0
2019-07-22 09:45:00,87.61,87.73,87.57,87.68,62004.0,74.5969,74.6991,74.5629,74.6566,62004.0
2019-07-22 09:50:00,87.66,87.84,87.6,87.82,97763.0,74.6395,74.7928,74.5884,74.7758,97763.0
2019-07-22 09:55:00,87.82,88.03,87.78,88.02,62289.0,74.7758,74.9546,74.7417,74.946,62289.0
2019-07-22 10:00:00,88.02,88.06,87.96,87.96,42191.0,74.946,74.9801,74.895,74.895,42191.0
2019-07-22 10:05:00,87.96,88.05,87.91,88.02,30543.0,74.895,74.9716,74.8524,74.946,30543.0
2019-07-22 10:10:00,88.03,88.03,87.81,87.89,26767.0,74.9546,74.9546,74.7672,74.8354,26767.0
2019-07-22 10:15:00,87.91,88.04,87.88,87.98,25521.0,74.8524,74.9631,74.8268,74.912,25521.0
2019-07-22 10:20:00,87.98,88.02,87.83,87.83,25306.0,74.912,74.946,74.7843,74.7843,25306.0
2019-07-22 10:25:00,87.82,87.88,87.76,87.85,59640.0,74.7758,74.8268,74.7247,74.8013,59640.0
2019-07-22 10:30:00,87.86,88.01,87.83,87.94,75183.0,74.8098,74.9375,74.7843,74.8779,75183.0
2019-07-22 10:35:00,87.94,88.0,87.91,87.94,26669.0,74.8779,74.929,74.8524,74.8779,26669.0
2019-07-22 10:40:00,87.95,87.97,87.79,87.81,47589.0,74.8864,74.9035,74.7502,74.7672,47589.0
2019-07-22 10:45:00,87.81,87.86,87.8,87.84,97809.0,74.7672,74.8098,74.7587,74.7928,97809.0
2019-07-22 10:50:00,87.86,87.93,87.84,87.88,28086.0,74.8098,74.8694,74.7928,74.8268,28086.0
2019-07-22 10:55:00,87.89,87.92,87.85,87.87,42887.0,74.8354,74.8609,74.8013,74.8183,42887.0
2019-07-22 11:00:00,87.86,88.01,87.82,88.01,40263.0,74.8098,74.9375,74.7758,74.9375,40263.0
2019-07-22 11:05:00,88.01,88.03,87.88,87.88,56277.0,74.9375,74.9546,74.8268,74.8268,56277.0
2019-07-22 11:10:00,87.88,87.93,87.82,87.9,39044.0,74.8268,74.8694,74.7758,74.8439,39044.0
2019-07-22 11:15:00,87.89,87.91,87.84,87.84,158160.0,74.8354,74.8524,74.7928,74.7928,158160.0
2019-07-22 11:20:00,87.85,87.86,87.76,87.78,150213.0,74.8013,74.8098,74.7247,74.7417,150213.0
2019-07-22 11:25:00,87.79,87.83,87.78,87.79,53056.0,74.7502,74.7843,74.7417,74.7502,53056.0
2019-07-22 11:30:00,87.79,87.87,87.78,87.87,40775.0,74.7502,74.8183,74.7417,74.8183,40775.0
2019-07-22 11:35:00,87.88,87.97,87.84,87.95,67518.0,74.8268,74.9035,74.7928,74.8864,67518.0
2019-07-22 11:40:00,87.96,87.98,87.91,87.95,25123.0,74.895,74.912,74.8524,74.8864,25123.0
2019-07-22 11:45:00,87.95,87.95,87.9,87.92,18857.0,74.8864,74.8864,74.8439,74.8609,18857.0
2019-07-22 11:50:00,87.92,88.0,87.92,87.97,57752.0,74.8609,74.929,74.8609,74.9035,57752.0
2019-07-22 11:55:00,87.97,87.98,87.94,87.94,32123.0,74.9035,74.912,74.8779,74.8779,32123.0
2019-07-22 12:00:00,87.95,87.95,87.87,87.9,73358.0,74.8864,74.8864,74.8183,74.8439,73358.0
2019-07-22 12:05:00,87.9,87.95,87.89,87.94,37335.0,74.8439,74.8864,74.8354,74.8779,37335.0
2019-07-22 12:10:00,87.94,87.95,87.91,87.92,20890.0,74.8779,74.8864,74.8524,74.8609,20890.0
2019-07-22 12:15:00,87.92,88.03,87.91,88.0,50173.0,74.8609,74.9546,74.8524,74.929,50173.0
2019-07-22 12:20:00,88.0,88.02,87.99,88.02,24589.0,74.929,74.946,74.9205,74.946,24589.0
2019-07-22 12:25:00,88.03,88.09,88.03,88.05,41115.0,74.9546,75.0057,74.9546,74.9716,41115.0
2019-07-22 12:30:00,88.05,88.07,88.03,88.04,9993.0,74.9716,74.9886,74.9546,74.9631,9993.0
2019-07-22 12:35:00,88.04,88.1,88.04,88.07,47911.0,74.9631,75.0142,74.9631,74.9886,47911.0
2019-07-22 12:40:00,88.06,88.14,88.04,88.13,36435.0,74.9801,75.0482,74.9631,75.0397,36435.0
2019-07-22 12:45:00,88.13,88.14,88.07,88.09,34700.0,75.0397,75.0482,74.9886,75.0057,34700.0
2019-07-22 12:50:00,88.09,88.13,88.09,88.1,28684.0,75.0057,75.0397,75.0057,75.0142,28684.0
2019-07-22 12:55:00,88.09,88.11,88.04,88.05,40341.0,75.0057,75.0227,74.9631,74.9716,40341.0
2019-07-22 13:00:00,88.05,88.05,87.96,88.0,38240.0,74.9716,74.9716,74.895,74.929,38240.0
2019-07-22 13:05:00,88.0,88.05,87.99,88.02,21814.0,74.929,74.9716,74.9205,74.946,21814.0
2019-07-22 13:10:00,88.03,88.06,88.01,88.03,22500.0,74.9546,74.9801,74.9375,74.9546,22500.0
2019-07-22 13:15:00,88.02,88.03,87.98,88.0,20490.0,74.946,74.9546,74.912,74.929,20490.0
2019-07-22 13:20:00,88.0,88.0,87.92,87.95,14097.0,74.929,74.929,74.8609,74.8864,14097.0
2019-07-22 13:25:00,87.94,87.94,87.87,87.89,16076.0,74.8779,74.8779,74.8183,74.8354,16076.0
2019-07-22 13:30:00,87.9,87.96,87.89,87.94,5799.0,74.8439,74.895,74.8354,74.8779,5799.0
2019-07-22 13:35:00,87.94,87.97,87.93,87.96,36973.0,74.8779,74.9035,74.8694,74.895,36973.0
2019-07-22 13:40:00,87.97,87.98,87.94,87.97,28618.0,74.9035,74.912,74.8779,74.9035,28618.0
2019-07-22 13:45:00,87.97,87.98,87.95,87.96,9665.0,74.9035,74.912,74.8864,74.895,9665.0
2019-07-22 13:50:00,87.96,87.96,87.9,87.91,21907.0,74.895,74.895,74.8439,74.8524,21907.0
2019-07-22 13:55:00,87.92,87.97,87.92,87.96,6572.0,74.8609,74.9035,74.8609,74.895,6572.0
2019-07-22 14:00:00,87.97,87.99,87.95,87.99,11044.0,74.9035,74.9205,74.8864,74.9205,11044.0
2019-07-22 14:05:00,87.98,88.0,87.93,87.94,11149.0,74.912,74.929,74.8694,74.8779,11149.0
2019-07-22 14:10:00,87.94,88.02,87.93,88.0,11221.0,74.8779,74.946,74.8694,74.929,11221.0
2019-07-22 14:15:00,87.99,88.06,87.98,87.99,10871.0,74.9205,74.9801,74.912,74.9205,10871.0
2019-07-22 14:20:00,88.0,88.05,87.99,88.03,10317.0,74.929,74.9716,74.9205,74.9546,10317.0
2019-07-22 14:25:00,88.04,88.05,88.01,88.01,19855.0,74.9631,74.9716,74.9375,74.9375,19855.0
2019-07-22 14:30:00,88.01,88.03,87.99,88.0,8086.0,74.9375,74.9546,74.9205,74.929,8086.0
2019-07-22 14:35:00,88.0,88.0,87.96,87.97,9012.0,74.929,74.929,74.895,74.9035,9012.0
2019-07-22 14:40:00,87.97,87.98,87.94,87.97,12212.0,74.9035,74.912,74.8779,74.9035,12212.0
2019-07-22 14:45:00,87.98,87.98,87.96,87.96,7079.0,74.912,74.912,74.895,74.895,7079.0
2019-07-22 14:50:00,87.97,88.02,87.97,87.99,79216.0,74.9035,74.946,74.9035,74.9205,79216.0
2019-07-22 14:55:00,88.0,88.01,87.95,87.98,16494.0,74.929,74.9375,74.8864,74.912,16494.0
2019-07-22 15:00:00,87.97,88.04,87.95,88.03,43085.0,74.9035,74.9631,74.8864,74.9546,43085.0
2019-07-22 15:05:00,88.03,88.06,87.97,87.97,120603.0,74.9546,74.9801,74.9035,74.9035,120603.0
2019-07-22 15:10:00,87.97,88.02,87.93,87.94,42516.0,74.9035,74.946,74.8694,74.8779,42516.0
2019-07-22 15:15:00,87.93,87.96,87.87,87.87,39388.0,74.8694,74.895,74.8183,74.8183,39388.0
2019-07-22 15:20:00,87.88,87.91,87.82,87.85,33472.0,74.8268,74.8524,74.7758,74.8013,33472.0
2019-07-22 15:25:00,87.85,87.92,87.84,87.91,43646.0,74.8013,74.8609,74.7928,74.8524,43646.0
2019-07-22 15:30:00,87.91,87.91,87.76,87.78,72594.0,74.8524,74.8524,74.7247,74.7417,72594.0
2019-07-22 15:35:00,87.78,87.8,87.76,87.77,120876.0,74.7417,74.7587,74.7247,74.7332,120876.0
2019-07-22 15:40:00,87.76,87.84,87.74,87.8,73167.0,74.7247,74.7928,74.7076,74.7587,73167.0
2019-07-22 15:45:00,87.8,87.8,87.75,87.79,45783.0,74.7587,74.7587,74.7162,74.7502,45783.0
2019-07-22 15:50:00,87.79,87.86,87.79,87.83,153648.0,74.7502,74.8098,74.7502,74.7843,153648.0
2019-07-22 15:55:00,87.84,87.85,87.78,87.8,818947.0,74.7928,74.8013,74.7417,74.7587,818947.0
2019-07-23 09:30:00,88.03,88.25,87.87,88.0,85257.0,74.9546,75.1419,74.8183,74.929,85257.0
2019-07-23 09:35:00,88.0,88.0,87.8,87.85,333981.0,74.929,74.929,74.7587,74.8013,333981.0
2019-07-23 09:40:00,87.84,87.94,87.77,87.9,82278.0,74.7928,74.8779,74.7332,74.8439,82278.0
2019-07-23 09:45:00,87.9,87.95,87.8,87.93,47474.0,74.8439,74.8864,74.7587,74.8694,47474.0
2019-07-23 09:50:00,87.93,88.01,87.85,87.97,133829.0,74.8694,74.9375,74.8013,74.9035,133829.0
2019-07-23 09:55:00,87.96,87.97,87.8,87.92,76801.0,74.895,74.9035,74.7587,74.8609,76801.0
2019-07-23 10:00:00,87.91,88.01,87.89,87.99,36050.0,74.8524,74.9375,74.8354,74.9205,36050.0
2019-07-23 10:05:00,88.01,88.02,87.83,87.84,84337.0,74.9375,74.946,74.7843,74.7928,84337.0
2019-07-23 10:10:00,87.84,87.9,87.82,87.86,93591.0,74.7928,74.8439,74.7758,74.8098,93591.0
2019-07-23 10:15:00,87.86,87.91,87.82,87.89,18688.0,74.8098,74.8524,74.7758,74.8354,18688.0
2019-07-23 10:20:00,87.89,87.9,87.8,87.88,43651.0,74.8354,74.8439,74.7587,74.8268,43651.0
2019-07-23 10:25:00,87.88,87.91,87.84,87.9,25538.0,74.8268,74.8524,74.7928,74.8439,25538.0
2019-07-23 10:30:00,87.89,87.95,87.89,87.95,42137.0,74.8354,74.8864,74.8354,74.8864,42137.0
2019-07-23 10:35:00,87.95,87.96,87.89,87.94,210285.0,74.8864,74.895,74.8354,74.8779,210285.0
2019-07-23 10:40:00,87.93,88.01,87.91,88.0,76523.0,74.8694,74.9375,74.8524,74.929,76523.0
2019-07-23 10:45:00,88.0,88.02,87.96,88.01,35400.0,74.929,74.946,74.895,74.9375,35400.0
2019-07-23 10:50:00,88.03,88.16,88.03,88.09,34813.0,74.9546,75.0653,74.9546,75.0057,34813.0
2019-07-23 10:55:00,88.1,88.1,88.0,88.02,84342.0,75.0142,75.0142,74.929,74.946,84342.0
2019-07-23 11:00:00,88.02,88.03,87.93,87.93,52077.0,74.946,74.9546,74.8694,74.8694,52077.0
2019-07-23 11:05:00,87.93,87.94,87.83,87.84,83878.0,74.8694,74.8779,74.7843,74.7928,83878.0
2019-07-23 11:10:00,87.84,87.87,87.82,87.86,45141.0,74.7928,74.8183,74.7758,74.8098,45141.0
2019-07-23 11:15:00,87.85,87.95,87.83,87.94,24944.0,74.8013,74.8864,74.7843,74.8779,24944.0
2019-07-23 11:20:00,87.93,88.0,87.91,87.95,25079.0,74.8694,74.929,74.8524,74.8864,25079.0
2019-07-23 11:25:00,87.95,87.96,87.88,87.95,54019.0,74.8864,74.895,74.8268,74.8864,54019.0
2019-07-23 11:30:00,87.96,87.96,87.89,87.92,39442.0,74.895,74.895,74.8354,74.8609,39442.0
2019-07-23 11:35:00,87.91,88.01,87.91,88.01,29822.0,74.8524,74.9375,74.8524,74.9375,29822.0
2019-07-23 11:40:00,88.02,88.03,87.97,87.98,15492.0,74.946,74.9546,74.9035,74.912,15492.0
2019-07-23 11:45:00,87.98,87.98,87.92,87.96,22088.0,74.912,74.912,74.8609,74.895,22088.0
2019-07-23 11:50:00,87.97,88.08,87.96,88.05,39589.0,74.9035,74.9971,74.895,74.9716,39589.0
2019-07-23 11:55:00,88.07,88.12,88.03,88.09,87073.0,74.9886,75.0312,74.9546,75.0057,87073.0
2019-07-23 12:00:00,88.09,88.12,88.06,88.09,23493.0,75.0057,75.0312,74.9801,75.0057,23493.0
2019-07-23 12:05:00,88.09,88.3,88.07,88.26,21017.0,75.0057,75.1845,74.9886,75.1504,21017.0
2019-07-23 12:10:00,88.26,88.33,88.26,88.3,18942.0,75.1504,75.21,75.1504,75.1845,18942.0
2019-07-23 12:15:00,88.31,88.35,88.28,88.35,49082.0,75.193,75.227,75.1674,75.227,49082.0
2019-07-23 12:20:00,88.35,88.42,88.35,88.4,30464.0,75.227,75.2866,75.227,75.2696,30464.0
2019-07-23 12:25:00,88.4,88.42,88.32,88.32,21158.0,75.2696,75.2866,75.2015,75.2015,21158.0
2019-07-23 12:30:00,88.33,88.36,88.29,88.35,34246.0,75.21,75.2355,75.1759,75.227,34246.0
2019-07-23 12:35:00,88.35,88.44,88.35,88.43,60952.0,75.227,75.3037,75.227,75.2951,60952.0
2019-07-23 12:40:00,88.43,88.51,88.41,88.48,34632.0,75.2951,75.3633,75.2781,75.3377,34632.0
2019-07-23 12:45:00,88.48,88.59,88.47,88.57,67600.0,75.3377,75.4314,75.3292,75.4144,67600.0
2019-07-23 12:50:00,88.58,88.62,88.54,88.55,53401.0,75.4229,75.4569,75.3888,75.3973,53401.0
2019-07-23 12:55:00,88.55,88.56,88.5,88.52,59653.0,75.3973,75.4058,75.3548,75.3718,59653.0
2019-07-23 13:00:00,88.53,88.54,88.45,88.45,8390.0,75.3803,75.3888,75.3122,75.3122,8390.0
2019-07-23 13:05:00,88.45,88.46,88.41,88.44,28923.0,75.3122,75.3207,75.2781,75.3037,28923.0
2019-07-23 13:10:00,88.43,88.47,88.39,88.44,15573.0,75.2951,75.3292,75.2611,75.3037,15573.0
2019-07-23 13:15:00,88.44,88.51,88.42,88.5,14539.0,75.3037,75.3633,75.2866,75.3548,14539.0
2019-07-23 13:20:00,88.49,88.51,88.46,88.49,64311.0,75.3462,75.3633,75.3207,75.3462,64311.0
2019-07-23 13:25:00,88.49,88.49,88.38,88.41,19517.0,75.3462,75.3462,75.2526,75.2781,19517.0
2019-07-23 13:30:00,88.4,88.41,88.39,88.39,7071.0,75.2696,75.2781,75.2611,75.2611,7071.0
2019-07-23 13:35:00,88.39,88.44,88.37,88.41,10811.0,75.2611,75.3037,75.2441,75.2781,10811.0
2019-07-23 13:40:00,88.41,88.54,88.38,88.5,47517.0,75.2781,75.3888,75.2526,75.3548,47517.0
2019-07-23 13:45:00,88.5,88.53,88.41,88.44,33952.0,75.3548,75.3803,75.2781,75.3037,33952.0
2019-07-23 13:50:00,88.44,88.44,88.38,88.38,22260.0,75.3037,75.3037,75.2526,75.2526,22260.0
2019-07-23 13:55:00,88.38,88.49,88.38,88.47,22816.0,75.2526,75.3462,75.2526,75.3292,22816.0
2019-07-23 14:00:00,88.48,88.5,88.4,88.41,26964.0,75.3377,75.3548,75.2696,75.2781,26964.0
2019-07-23 14:05:00,88.4,88.4,88.36,88.36,21739.0,75.2696,75.2696,75.2355,75.2355,21739.0
2019-07-23 14:10:00,88.36,88.43,88.36,88.39,13001.0,75.2355,75.2951,75.2355,75.2611,13001.0
2019-07-23 14:15:00,88.4,88.46,88.4,88.45,16459.0,75.2696,75.3207,75.2696,75.3122,16459.0
2019-07-23 14:20:00,88.45,88.49,88.44,88.47,24090.0,75.3122,75.3462,75.3037,75.3292,24090.0
2019-07-23 14:25:00,88.46,88.48,88.4,88.47,34427.0,75.3207,75.3377,75.2696,75.3292,34427.0
2019-07-23 14:30:00,88.47,88.55,88.46,88.55,32097.0,75.3292,75.3973,75.3207,75.3973,32097.0
2019-07-23 14:35:00,88.56,88.58,88.54,88.56,26081.0,75.4058,75.4229,75.3888,75.4058,26081.0
2019-07-23 14:40:00,88.58,88.61,88.53,88.6,59905.0,75.4229,75.4484,75.3803,75.4399,59905.0
2019-07-23 14:45:00,88.6,88.61,88.57,88.6,23150.0,75.4399,75.4484,75.4144,75.4399,23150.0
2019-07-23 14:50:00,88.59,88.64,88.59,88.62,46462.0,75.4314,75.474,75.4314,75.4569,46462.0
2019-07-23 14:55:00,88.62,88.68,88.62,88.67,63955.0,75.4569,75.508,75.4569,75.4995,63955.0
2019-07-23 15:00:00,88.67,88.73,88.64,88.65,105814.0,75.4995,75.5506,75.474,75.4825,105814.0
2019-07-23 15:05:00,88.65,88.75,88.65,88.72,65029.0,75.4825,75.5676,75.4825,75.5421,65029.0
2019-07-23 15:10:00,88.72,88.72,88.63,88.65,84121.0,75.5421,75.5421,75.4654,75.4825,84121.0
2019-07-23 15:15:00,88.65,88.65,88.55,88.6,15229.0,75.4825,75.4825,75.3973,75.4399,15229.0
2019-07-23 15:20:00,88.59,88.66,88.58,88.61,22969.0,75.4314,75.491,75.4229,75.4484,22969.0
2019-07-23 15:25:00,88.61,88.63,88.58,88.62,14035.0,75.4484,75.4654,75.4229,75.4569,14035.0
2019-07-23 15:30:00,88.62,88.69,88.61,88.68,74046.0,75.4569,75.5165,75.4484,75.508,74046.0
2019-07-23 15:35:00,88.68,88.71,88.66,88.68,89296.0,75.508,75.5336,75.491,75.508,89296.0
2019-07-23 15:40:00,88.67,88.68,88.59,88.63,131043.0,75.4995,75.508,75.4314,75.4654,131043.0
2019-07-23 15:45:00,88.63,88.69,88.61,88.67,152963.0,75.4654,75.5165,75.4484,75.4995,152963.0
2019-07-23 15:50:00,88.66,88.71,88.61,88.71,112634.0,75.491,75.5336,75.4484,75.5336,112634.0
2019-07-23 15:55:00,88.71,88.75,88.65,88.72,581738.0,75.5336,75.5676,75.4825,75.5421,581738.0
2019-07-24 09:30:00,88.88,88.88,88.48,88.49,79614.0,75.6783,75.6783,75.3377,75.3462,79614.0
2019-07-24 09:35:00,88.53,88.68,88.52,88.68,36980.0,75.3803,75.508,75.3718,75.508,36980.0
2019-07-24 09:40:00,88.68,88.87,88.68,88.87,56653.0,75.508,75.6698,75.508,75.6698,56653.0
2019-07-24 09:45:00,88.88,88.96,88.77,88.87,61261.0,75.6783,75.7464,75.5846,75.6698,61261.0
2019-07-24 09:50:00,88.87,88.9,88.77,88.85,73115.0,75.6698,75.6953,75.5846,75.6528,73115.0
2019-07-24 09:55:00,88.83,88.83,88.64,88.77,30299.0,75.6357,75.6357,75.474,75.5846,30299.0
2019-07-24 10:00:00,88.76,88.81,88.71,88.74,25157.0,75.5761,75.6187,75.5336,75.5591,25157.0
2019-07-24 10:05:00,88.76,88.82,88.72,88.76,35077.0,75.5761,75.6272,75.5421,75.5761,35077.0
2019-07-24 10:10:00,88.77,88.88,88.76,88.86,16700.0,75.5846,75.6783,75.5761,75.6613,16700.0
2019-07-24 10:15:00,88.86,88.86,88.73,88.83,17769.0,75.6613,75.6613,75.5506,75.6357,17769.0
2019-07-24 10:20:00,88.83,88.83,88.74,88.76,7524.0,75.6357,75.6357,75.5591,75.5761,7524.0
2019-07-24 10:25:00,88.75,88.79,88.73,88.74,13236.0,75.5676,75.6017,75.5506,75.5591,13236.0
2019-07-24 10:30:00,88.75,88.92,88.75,88.84,17965.0,75.5676,75.7124,75.5676,75.6443,17965.0
2019-07-24 10:35:00,88.85,88.92,88.84,88.9,10176.0,75.6528,75.7124,75.6443,75.6953,10176.0
2019-07-24 10:40:00,88.9,89.04,88.9,89.02,11331.0,75.6953,75.8145,75.6953,75.7975,11331.0
2019-07-24 10:45:00,89.03,89.05,88.96,88.97,12429.0,75.806,75.8231,75.7464,75.7549,12429.0
2019-07-24 10:50:00,88.98,88.98,88.84,88.88,42974.0,75.7635,75.7635,75.6443,75.6783,42974.0
2019-07-24 10:55:00,88.89,88.89,88.82,88.87,18286.0,75.6868,75.6868,75.6272,75.6698,18286.0
2019-07-24 11:00:00,88.87,88.89,88.73,88.74,19298.0,75.6698,75.6868,75.5506,75.5591,19298.0
2019-07-24 11:05:00,88.73,88.73,88.65,88.65,48637.0,75.5506,75.5506,75.4825,75.4825,48637.0
2019-07-24 11:10:00,88.66,88.66,88.52,88.58,64120.0,75.491,75.491,75.3718,75.4229,64120.0
2019-07-24 11:15:00,88.58,88.65,88.56,88.61,17512.0,75.4229,75.4825,75.4058,75.4484,17512.0
2019-07-24 11:20:00,88.61,88.61,88.47,88.51,26530.0,75.4484,75.4484,75.3292,75.3633,26530.0
2019-07-24 11:25:00,88.51,88.59,88.5,88.58,135467.0,75.3633,75.4314,75.3548,75.4229,135467.0
2019-07-24 11:30:00,88.58,88.61,88.55,88.61,85048.0,75.4229,75.4484,75.3973,75.4484,85048.0
2019-07-24 11:35:00,88.61,88.72,88.59,88.69,89735.0,75.4484,75.5421,75.4314,75.5165,89735.0
2019-07-24 11:40:00,88.69,88.73,88.63,88.64,16201.0,75.5165,75.5506,75.4654,75.474,16201.0
2019-07-24 11:45:00,88.64,88.68,88.6,88.64,16480.0,75.474,75.508,75.4399,75.474,16480.0
2019-07-24 11:50:00,88.63,88.64,88.6,88.61,13922.0,75.4654,75.474,75.4399,75.4484,13922.0
2019-07-24 11:55:00,88.64,88.65,88.59,88.59,10164.0,75.474,75.4825,75.4314,75.4314,10164.0
2019-07-24 12:00:00,88.61,88.61,88.55,88.56,13397.0,75.4484,75.4484,75.3973,75.4058,13397.0
2019-07-24 12:05:00,88.56,88.61,88.56,88.61,21752.0,75.4058,75.4484,75.4058,75.4484,21752.0
2019-07-24 12:10:00,88.61,88.67,88.61,88.64,20802.0,75.4484,75.4995,75.4484,75.474,20802.0
2019-07-24 12:15:00,88.65,88.65,88.6,88.64,6786.0,75.4825,75.4825,75.4399,75.474,6786.0
2019-07-24 12:20:00,88.63,88.69,88.63,88.67,11609.0,75.4654,75.5165,75.4654,75.4995,11609.0
2019-07-24 12:25:00,88.67,88.71,88.64,88.66,11744.0,75.4995,75.5336,75.474,75.491,11744.0
2019-07-24 12:30:00,88.66,88.69,88.65,88.68,16882.0,75.491,75.5165,75.4825,75.508,16882.0
2019-07-24 12:35:00,88.69,88.69,88.64,88.67,33223.0,75.5165,75.5165,75.474,75.4995,33223.0
2019-07-24 12:40:00,88.66,88.69,88.63,88.65,11877.0,75.491,75.5165,75.4654,75.4825,11877.0
2019-07-24 12:45:00,88.66,88.7,88.64,88.7,12843.0,75.491,75.525,75.474,75.525,12843.0
2019-07-24 12:50:00,88.7,88.72,88.67,88.69,29931.0,75.525,75.5421,75.4995,75.5165,29931.0
2019-07-24 12:55:00,88.69,88.72,88.65,88.68,16771.0,75.5165,75.5421,75.4825,75.508,16771.0
2019-07-24 13:00:00,88.7,88.73,88.66,88.68,12276.0,75.525,75.5506,75.491,75.508,12276.0
2019-07-24 13:05:00,88.69,88.69,88.62,88.65,22387.0,75.5165,75.5165,75.4569,75.4825,22387.0
2019-07-24 13:10:00,88.66,88.7,88.64,88.68,15830.0,75.491,75.525,75.474,75.508,15830.0
2019-07-24 13:15:00,88.66,88.67,88.62,88.64,14871.0,75.491,75.4995,75.4569,75.474,14871.0
2019-07-24 13:20:00,88.65,88.71,88.64,88.67,16703.0,75.4825,75.5336,75.474,75.4995,16703.0
2019-07-24 13:25:00,88.66,88.68,88.65,88.65,17997.0,75.491,75.508,75.4825,75.4825,17997.0
2019-07-24 13:30:00,88.65,88.72,88.65,88.72,17248.0,75.4825,75.5421,75.4825,75.5421,17248.0
2019-07-24 13:35:00,88.71,88.81,88.71,88.8,112631.0,75.5336,75.6187,75.5336,75.6102,112631.0
2019-07-24 13:40:00,88.79,88.8,88.75,88.75,67596.0,75.6017,75.6102,75.5676,75.5676,67596.0
2019-07-24 13:45:00,88.75,88.78,88.73,88.76,35244.0,75.5676,75.5932,75.5506,75.5761,35244.0
2019-07-24 13:50:00,88.77,88.78,88.74,88.75,21132.0,75.5846,75.5932,75.5591,75.5676,21132.0
2019-07-24 13:55:00,88.75,88.76,88.73,88.75,42132.0,75.5676,75.5761,75.5506,75.5676,42132.0
2019-07-24 14:00:00,88.76,88.82,88.76,88.81,9268.0,75.5761,75.6272,75.5761,75.6187,9268.0
2019-07-24 14:05:00,88.81,88.82,88.75,88.77,9944.0,75.6187,75.6272,75.5676,75.5846,9944.0
2019-07-24 14:10:00,88.77,88.78,88.73,88.75,8489.0,75.5846,75.5932,75.5506,75.5676,8489.0
2019-07-24 14:15:00,88.76,88.83,88.75,88.83,18155.0,75.5761,75.6357,75.5676,75.6357,18155.0
2019-07-24 14:20:00,88.83,88.85,88.8,88.85,12254.0,75.6357,75.6528,75.6102,75.6528,12254.0
2019-07-24 14:25:00,88.86,88.93,88.86,88.92,21175.0,75.6613,75.7209,75.6613,75.7124,21175.0
2019-07-24 14:30:00,88.93,88.94,88.86,88.87,34166.0,75.7209,75.7294,75.6613,75.6698,34166.0
2019-07-24 14:35:00,88.87,88.89,88.86,88.87,26741.0,75.6698,75.6868,75.6613,75.6698,26741.0
2019-07-24 14:40:00,88.86,88.86,88.82,88.86,19127.0,75.6613,75.6613,75.6272,75.6613,19127.0
2019-07-24 14:45:00,88.85,88.87,88.82,88.84,32418.0,75.6528,75.6698,75.6272,75.6443,32418.0
2019-07-24 14:50:00,88.84,88.84,88.8,88.83,12384.0,75.6443,75.6443,75.6102,75.6357,12384.0
2019-07-24 14:55:00,88.84,88.86,88.8,88.84,13253.0,75.6443,75.6613,75.6102,75.6443,13253.0
2019-07-24 15:00:00,88.86,88.86,88.8,88.82,8379.0,75.6613,75.6613,75.6102,75.6272,8379.0
2019-07-24 15:05:00,88.82,88.82,88.77,88.81,14239.0,75.6272,75.6272,75.5846,75.6187,14239.0
2019-07-24 15:10:00,88.81,88.88,88.8,88.84,31654.0,75.6187,75.6783,75.6102,75.6443,31654.0
2019-07-24 15:15:00,88.85,88.87,88.84,88.87,9209.0,75.6528,75.6698,75.6443,75.6698,9209.0
2019-07-24 15:20:00,88.87,88.89,88.84,88.86,14285.0,75.6698,75.6868,75.6443,75.6613,14285.0
2019-07-24 15:25:00,88.85,88.87,88.83,88.85,17179.0,75.6528,75.6698,75.6357,75.6528,17179.0
2019-07-24 15:30:00,88.85,88.93,88.83,88.89,30113.0,75.6528,75.7209,75.6357,75.6868,30113.0
2019-07-24 15:35:00,88.9,88.9,88.82,88.86,84072.0,75.6953,75.6953,75.6272,75.6613,84072.0
2019-07-24 15:40:00,88.86,88.92,88.84,88.91,48540.0,75.6613,75.7124,75.6443,75.7039,48540.0
2019-07-24 15:45:00,88.91,88.93,88.87,88.88,127597.0,75.7039,75.7209,75.6698,75.6783,127597.0
2019-07-24 15:50:00,88.88,88.9,88.85,88.87,94694.0,75.6783,75.6953,75.6528,75.6698,94694.0
2019-07-24 15:55:00,88.87,88.92,88.85,88.91,299505.0,75.6698,75.7124,75.6528,75.7039,299505.0
2019-07-25 09:30:00,88.77,88.93,88.48,88.5,146120.0,75.5846,75.7209,75.3377,75.3548,146120.0
2019-07-25 09:35:00,88.52,88.74,88.5,88.69,123279.0,75.3718,75.5591,75.3548,75.5165,123279.0
2019-07-25 09:40:00,88.68,88.87,88.61,88.61,350642.0,75.508,75.6698,75.4484,75.4484,350642.0
2019-07-25 09:45:00,88.62,88.69,88.47,88.54,155758.0,75.4569,75.5165,75.3292,75.3888,155758.0
2019-07-25 09:50:00,88.54,88.57,88.23,88.24,232158.0,75.3888,75.4144,75.1249,75.1334,232158.0
2019-07-25 09:55:00,88.21,88.25,88.08,88.14,153699.0,75.1078,75.1419,74.9971,75.0482,153699.0
2019-07-25 10:00:00,88.15,88.26,88.07,88.26,51676.0,75.0567,75.1504,74.9886,75.1504,51676.0
2019-07-25 10:05:00,88.26,88.31,88.24,88.26,20165.0,75.1504,75.193,75.1334,75.1504,20165.0
2019-07-25 10:10:00,88.26,88.31,88.23,88.29,17964.0,75.1504,75.193,75.1249,75.1759,17964.0
2019-07-25 10:15:00,88.27,88.39,88.23,88.35,37384.0,75.1589,75.2611,75.1249,75.227,37384.0
2019-07-25 10:20:00,88.36,88.39,88.32,88.35,32663.0,75.2355,75.2611,75.2015,75.227,32663.0
2019-07-25 10:25:00,88.36,88.38,88.3,88.35,40348.0,75.2355,75.2526,75.1845,75.227,40348.0
2019-07-25 10:30:00,88.35,88.37,88.27,88.31,39059.0,75.227,75.2441,75.1589,75.193,39059.0
2019-07-25 10:35:00,88.31,88.51,88.31,88.49,130830.0,75.193,75.3633,75.193,75.3462,130830.0
2019-07-25 10:40:00,88.49,88.51,88.42,88.43,19509.0,75.3462,75.3633,75.2866,75.2951,19509.0
2019-07-25 10:45:00,88.42,88.45,88.37,88.43,25695.0,75.2866,75.3122,75.2441,75.2951,25695.0
2019-07-25 10:50:00,88.42,88.57,88.42,88.56,42271.0,75.2866,75.4144,75.2866,75.4058,42271.0
2019-07-25 10:55:00,88.55,88.57,88.46,88.47,15004.0,75.3973,75.4144,75.3207,75.3292,15004.0
2019-07-25 11:00:00,88.47,88.49,88.45,88.47,16209.0,75.3292,75.3462,75.3122,75.3292,16209.0
2019-07-25 11:05:00,88.46,88.48,88.34,88.35,23715.0,75.3207,75.3377,75.2185,75.227,23715.0
2019-07-25 11:10:00,88.34,88.42,88.31,88.4,99623.0,75.2185,75.2866,75.193,75.2696,99623.0
2019-07-25 11:15:00,88.39,88.39,88.3,88.3,12550.0,75.2611,75.2611,75.1845,75.1845,12550.0
2019-07-25 11:20:00,88.27,88.39,88.26,88.37,18550.0,75.1589,75.2611,75.1504,75.2441,18550.0
2019-07-25 11:25:00,88.37,88.43,88.33,88.38,51361.0,75.2441,75.2951,75.21,75.2526,51361.0
2019-07-25 11:30:00,88.38,88.46,88.38,88.43,26202.0,75.2526,75.3207,75.2526,75.2951,26202.0
2019-07-25 11:35:00,88.42,88.45,88.4,88.42,36681.0,75.2866,75.3122,75.2696,75.2866,36681.0
2019-07-25 11:40:00,88.42,88.47,88.41,88.41,14992.0,75.2866,75.3292,75.2781,75.2781,14992.0
2019-07-25 11:45:00,88.41,88.42,88.38,88.4,15860.0,75.2781,75.2866,75.2526,75.2696,15860.0
2019-07-25 11:50:00,88.39,88.39,88.29,88.36,20005.0,75.2611,75.2611,75.1759,75.2355,20005.0
2019-07-25 11:55:00,88.37,88.42,88.34,88.39,11575.0,75.2441,75.2866,75.2185,75.2611,11575.0
2019-07-25 12:00:00,88.39,88.39,88.27,88.27,14185.0,75.2611,75.2611,75.1589,75.1589,14185.0
2019-07-25 12:05:00,88.27,88.34,88.27,88.3,11728.0,75.1589,75.2185,75.1589,75.1845,11728.0
2019-07-25 12:10:00,88.31,88.37,88.29,88.36,11100.0,75.193,75.2441,75.1759,75.2355,11100.0
2019-07-25 12:15:00,88.36,88.43,88.35,88.43,10699.0,75.2355,75.2951,75.227,75.2951,10699.0
2019-07-25 12:20:00,88.41,88.42,88.38,88.39,12421.0,75.2781,75.2866,75.2526,75.2611,12421.0
2019-07-25 12:25:00,88.39,88.42,88.38,88.4,7994.0,75.2611,75.2866,75.2526,75.2696,7994.0
2019-07-25 12:30:00,88.41,88.44,88.39,88.4,27751.0,75.2781,75.3037,75.2611,75.2696,27751.0
2019-07-25 12:35:00,88.4,88.4,88.32,88.36,56220.0,75.2696,75.2696,75.2015,75.2355,56220.0
2019-07-25 12:40:00,88.35,88.35,88.25,88.31,314302.0,75.227,75.227,75.1419,75.193,314302.0
2019-07-25 12:45:00,88.31,88.36,88.31,88.34,15308.0,75.193,75.2355,75.193,75.2185,15308.0
2019-07-25 12:50:00,88.34,88.42,88.34,88.38,22076.0,75.2185,75.2866,75.2185,75.2526,22076.0
2019-07-25 12:55:00,88.39,88.46,88.39,88.44,69534.0,75.2611,75.3207,75.2611,75.3037,69534.0
2019-07-25 13:00:00,88.44,88.44,88.34,88.34,20487.0,75.3037,75.3037,75.2185,75.2185,20487.0
2019-07-25 13:05:00,88.32,88.43,88.32,88.39,22644.0,75.2015,75.2951,75.2015,75.2611,22644.0
2019-07-25 13:10:00,88.4,88.42,88.38,88.39,19254.0,75.2696,75.2866,75.2526,75.2611,19254.0
2019-07-25 13:15:00,88.39,88.42,88.38,88.38,9662.0,75.2611,75.2866,75.2526,75.2526,9662.0
2019-07-25 13:20:00,88.37,88.37,88.32,88.34,7935.0,75.2441,75.2441,75.2015,75.2185,7935.0
2019-07-25 13:25:00,88.33,88.42,88.33,88.4,14987.0,75.21,75.2866,75.21,75.2696,14987.0
2019-07-25 13:30:00,88.4,88.46,88.39,88.44,9980.0,75.2696,75.3207,75.2611,75.3037,9980.0
2019-07-25 13:35:00,88.44,88.48,88.41,88.48,11877.0,75.3037,75.3377,75.2781,75.3377,11877.0
2019-07-25 13:40:00,88.49,88.57,88.49,88.54,23121.0,75.3462,75.4144,75.3462,75.3888,23121.0
2019-07-25 13:45:00,88.55,88.58,88.53,88.53,28053.0,75.3973,75.4229,75.3803,75.3803,28053.0
2019-07-25 13:50:00,88.54,88.54,88.48,88.48,19289.0,75.3888,75.3888,75.3377,75.3377,19289.0
2019-07-25 13:55:00,88.47,88.53,88.47,88.48,10651.0,75.3292,75.3803,75.3292,75.3377,10651.0
2019-07-25 14:00:00,88.48,88.59,88.47,88.55,13435.0,75.3377,75.4314,75.3292,75.3973,13435.0
2019-07-25 14:05:00,88.55,88.55,88.47,88.49,10178.0,75.3973,75.3973,75.3292,75.3462,10178.0
2019-07-25 14:10:00,88.49,88.56,88.47,88.53,13500.0,75.3462,75.4058,75.3292,75.3803,13500.0
2019-07-25 14:15:00,88.55,88.55,88.51,88.55,4162.0,75.3973,75.3973,75.3633,75.3973,4162.0
2019-07-25 14:20:00,88.53,88.54,88.51,88.54,12376.0,75.3803,75.3888,75.3633,75.3888,12376.0
2019-07-25 14:25:00,88.55,88.6,88.55,88.58,10552.0,75.3973,75.4399,75.3973,75.4229,10552.0
2019-07-25 14:30:00,88.57,88.58,88.55,88.58,13799.0,75.4144,75.4229,75.3973,75.4229,13799.0
2019-07-25 14:35:00,88.57,88.57,88.54,88.56,9338.0,75.4144,75.4144,75.3888,75.4058,9338.0
2019-07-25 14:40:00,88.55,88.6,88.53,88.6,9990.0,75.3973,75.4399,75.3803,75.4399,9990.0
2019-07-25 14:45:00,88.6,88.62,88.49,88.5,50516.0,75.4399,75.4569,75.3462,75.3548,50516.0
2019-07-25 14:50:00,88.49,88.5,88.43,88.44,22623.0,75.3462,75.3548,75.2951,75.3037,22623.0
2019-07-25 14:55:00,88.44,88.53,88.44,88.49,9889.0,75.3037,75.3803,75.3037,75.3462,9889.0
2019-07-25 15:00:00,88.48,88.51,88.39,88.4,14910.0,75.3377,75.3633,75.2611,75.2696,14910.0
2019-07-25 15:05:00,88.41,88.46,88.37,88.42,16455.0,75.2781,75.3207,75.2441,75.2866,16455.0
2019-07-25 15:10:00,88.41,88.45,88.4,88.41,8440.0,75.2781,75.3122,75.2696,75.2781,8440.0
2019-07-25 15:15:00,88.42,88.42,88.34,88.36,19109.0,75.2866,75.2866,75.2185,75.2355,19109.0
2019-07-25 15:20:00,88.36,88.4,88.31,88.35,22314.0,75.2355,75.2696,75.193,75.227,22314.0
2019-07-25 15:25:00,88.35,88.41,88.34,88.41,19422.0,75.227,75.2781,75.2185,75.2781,19422.0
2019-07-25 15:30:00,88.42,88.46,88.41,88.42,57823.0,75.2866,75.3207,75.2781,75.2866,57823.0
2019-07-25 15:35:00,88.42,88.43,88.35,88.36,102903.0,75.2866,75.2951,75.227,75.2355,102903.0
2019-07-25 15:40:00,88.36,88.44,88.36,88.39,257143.0,75.2355,75.3037,75.2355,75.2611,257143.0
2019-07-25 15:45:00,88.38,88.47,88.36,88.47,172404.0,75.2526,75.3292,75.2355,75.3292,172404.0
2019-07-25 15:50:00,88.46,88.5,88.4,88.48,186931.0,75.3207,75.3548,75.2696,75.3377,186931.0
2019-07-25 15:55:00,88.47,88.48,88.36,88.44,498916.0,75.3292,75.3377,75.2355,75.3037,498916.0
2019-07-26 09:30:00,88.52,88.78,88.5,88.77,153302.0,75.3718,75.5932,75.3548,75.5846,153302.0
2019-07-26 09:35:00,88.77,88.96,88.67,88.75,97800.0,75.5846,75.7464,75.4995,75.5676,97800.0
2019-07-26 09:40:00,88.74,88.79,88.62,88.64,47329.0,75.5591,75.6017,75.4569,75.474,47329.0
2019-07-26 09:45:00,88.64,88.66,88.47,88.49,40219.0,75.474,75.491,75.3292,75.3462,40219.0
2019-07-26 09:50:00,88.49,88.56,88.45,88.48,95840.0,75.3462,75.4058,75.3122,75.3377,95840.0
2019-07-26 09:55:00,88.47,88.47,88.36,88.43,56821.0,75.3292,75.3292,75.2355,75.2951,56821.0
2019-07-26 10:00:00,88.43,88.47,88.36,88.39,11040.0,75.2951,75.3292,75.2355,75.2611,11040.0
2019-07-26 10:05:00,88.37,88.44,88.28,88.43,25467.0,75.2441,75.3037,75.1674,75.2951,25467.0
2019-07-26 10:10:00,88.44,88.5,88.41,88.49,23733.0,75.3037,75.3548,75.2781,75.3462,23733.0
2019-07-26 10:15:00,88.49,88.56,88.47,88.55,17727.0,75.3462,75.4058,75.3292,75.3973,17727.0
2019-07-26 10:20:00,88.54,88.59,88.51,88.53,17660.0,75.3888,75.4314,75.3633,75.3803,17660.0
2019-07-26 10:25:00,88.53,88.54,88.45,88.49,27422.0,75.3803,75.3888,75.3122,75.3462,27422.0
2019-07-26 10:30:00,88.5,88.54,88.48,88.51,12502.0,75.3548,75.3888,75.3377,75.3633,12502.0
2019-07-26 10:35:00,88.52,88.53,88.41,88.41,8701.0,75.3718,75.3803,75.2781,75.2781,8701.0
2019-07-26 10:40:00,88.41,88.41,88.29,88.29,11737.0,75.2781,75.2781,75.1759,75.1759,11737.0
2019-07-26 10:45:00,88.3,88.43,88.3,88.39,13368.0,75.1845,75.2951,75.1845,75.2611,13368.0
2019-07-26 10:50:00,88.38,88.46,88.37,88.41,6968.0,75.2526,75.3207,75.2441,75.2781,6968.0
2019-07-26 10:55:00,88.4,88.41,88.34,88.34,4822.0,75.2696,75.2781,75.2185,75.2185,4822.0
2019-07-26 11:00:00,88.35,88.35,88.28,88.33,21259.0,75.227,75.227,75.1674,75.21,21259.0
2019-07-26 11:05:00,88.32,88.33,88.29,88.32,11784.0,75.2015,75.21,75.1759,75.2015,11784.0
2019-07-26 11:10:00,88.35,88.37,88.24,88.24,139223.0,75.227,75.2441,75.1334,75.1334,139223.0
2019-07-26 11:15:00,88.24,88.25,88.16,88.16,83405.0,75.1334,75.1419,75.0653,75.0653,83405.0
2019-07-26 11:20:00,88.16,88.26,88.16,88.24,38111.0,75.0653,75.1504,75.0653,75.1334,38111.0
2019-07-26 11:25:00,88.23,88.31,88.22,88.27,13485.0,75.1249,75.193,75.1163,75.1589,13485.0
2019-07-26 11:30:00,88.28,88.43,88.28,88.43,15859.0,75.1674,75.2951,75.1674,75.2951,15859.0
2019-07-26 11:35:00,88.42,88.52,88.4,88.5,46460.0,75.2866,75.3718,75.2696,75.3548,46460.0
2019-07-26 11:40:00,88.5,88.55,88.45,88.45,24844.0,75.3548,75.3973,75.3122,75.3122,24844.0
2019-07-26 11:45:00,88.46,88.51,88.45,88.48,21234.0,75.3207,75.3633,75.3122,75.3377,21234.0
2019-07-26 11:50:00,88.48,88.52,88.46,88.5,21643.0,75.3377,75.3718,75.3207,75.3548,21643.0
2019-07-26 11:55:00,88.51,88.58,88.51,88.55,38842.0,75.3633,75.4229,75.3633,75.3973,38842.0
2019-07-26 12:00:00,88.55,88.55,88.48,88.48,11205.0,75.3973,75.3973,75.3377,75.3377,11205.0
2019-07-26 12:05:00,88.5,88.51,88.45,88.48,54850.0,75.3548,75.3633,75.3122,75.3377,54850.0
2019-07-26 12:10:00,88.48,88.51,88.47,88.48,43499.0,75.3377,75.3633,75.3292,75.3377,43499.0
2019-07-26 12:15:00,88.47,88.56,88.47,88.53,50107.0,75.3292,75.4058,75.3292,75.3803,50107.0
2019-07-26 12:20:00,88.52,88.53,88.49,88.49,8691.0,75.3718,75.3803,75.3462,75.3462,8691.0
2019-07-26 12:25:00,88.49,88.52,88.46,88.52,3501.0,75.3462,75.3718,75.3207,75.3718,3501.0
2019-07-26 12:30:00,88.51,88.51,88.46,88.51,8530.0,75.3633,75.3633,75.3207,75.3633,8530.0
2019-07-26 12:35:00,88.51,88.52,88.45,88.48,9015.0,75.3633,75.3718,75.3122,75.3377,9015.0
2019-07-26 12:40:00,88.47,88.5,88.46,88.49,3791.0,75.3292,75.3548,75.3207,75.3462,3791.0
2019-07-26 12:45:00,88.49,88.49,88.46,88.49,3887.0,75.3462,75.3462,75.3207,75.3462,3887.0
2019-07-26 12:50:00,88.47,88.51,88.47,88.5,5570.0,75.3292,75.3633,75.3292,75.3548,5570.0
2019-07-26 12:55:00,88.5,88.54,88.5,88.51,14386.0,75.3548,75.3888,75.3548,75.3633,14386.0
2019-07-26 13:00:00,88.52,88.52,88.47,88.49,6029.0,75.3718,75.3718,75.3292,75.3462,6029.0
2019-07-26 13:05:00,88.48,88.5,88.47,88.48,6908.0,75.3377,75.3548,75.3292,75.3377,6908.0
2019-07-26 13:10:00,88.47,88.49,88.45,88.49,8425.0,75.3292,75.3462,75.3122,75.3462,8425.0
2019-07-26 13:15:00,88.49,88.5,88.45,88.46,5885.0,75.3462,75.3548,75.3122,75.3207,5885.0
2019-07-26 13:20:00,88.49,88.5,88.46,88.46,5685.0,75.3462,75.3548,75.3207,75.3207,5685.0
2019-07-26 13:25:00,88.46,88.49,88.44,88.47,19001.0,75.3207,75.3462,75.3037,75.3292,19001.0
2019-07-26 13:30:00,88.47,88.53,88.46,88.53,9130.0,75.3292,75.3803,75.3207,75.3803,9130.0
2019-07-26 13:35:00,88.51,88.53,88.51,88.52,3419.0,75.3633,75.3803,75.3633,75.3718,3419.0
2019-07-26 13:40:00,88.53,88.55,88.49,88.5,4484.0,75.3803,75.3973,75.3462,75.3548,4484.0
2019-07-26 13:45:00,88.5,88.51,88.44,88.45,17417.0,75.3548,75.3633,75.3037,75.3122,17417.0
2019-07-26 13:50:00,88.44,88.45,88.4,88.42,14648.0,75.3037,75.3122,75.2696,75.2866,14648.0
2019-07-26 13:55:00,88.42,88.45,88.39,88.4,78125.0,75.2866,75.3122,75.2611,75.2696,78125.0
2019-07-26 14:00:00,88.4,88.44,88.4,88.41,6916.0,75.2696,75.3037,75.2696,75.2781,6916.0
2019-07-26 14:05:00,88.39,88.42,88.36,88.42,14727.0,75.2611,75.2866,75.2355,75.2866,14727.0
2019-07-26 14:10:00,88.42,88.48,88.38,88.39,18680.0,75.2866,75.3377,75.2526,75.2611,18680.0
2019-07-26 14:15:00,88.39,88.42,88.38,88.4,6127.0,75.2611,75.2866,75.2526,75.2696,6127.0
2019-07-26 14:20:00,88.4,88.45,88.4,88.44,9200.0,75.2696,75.3122,75.2696,75.3037,9200.0
2019-07-26 14:25:00,88.44,88.45,88.4,88.44,7307.0,75.3037,75.3122,75.2696,75.3037,7307.0
2019-07-26 14:30:00,88.43,88.46,88.42,88.44,16233.0,75.2951,75.3207,75.2866,75.3037,16233.0
2019-07-26 14:35:00,88.45,88.47,88.42,88.44,10537.0,75.3122,75.3292,75.2866,75.3037,10537.0
2019-07-26 14:40:00,88.44,88.46,88.43,88.44,11180.0,75.3037,75.3207,75.2951,75.3037,11180.0
2019-07-26 14:45:00,88.45,88.5,88.42,88.48,15555.0,75.3122,75.3548,75.2866,75.3377,15555.0
2019-07-26 14:50:00,88.49,88.56,88.49,88.54,6302.0,75.3462,75.4058,75.3462,75.3888,6302.0
2019-07-26 14:55:00,88.55,88.6,88.53,88.58,20084.0,75.3973,75.4399,75.3803,75.4229,20084.0
2019-07-26 15:00:00,88.59,88.6,88.54,88.6,18467.0,75.4314,75.4399,75.3888,75.4399,18467.0
2019-07-26 15:05:00,88.61,88.64,88.58,88.61,82108.0,75.4484,75.474,75.4229,75.4484,82108.0
2019-07-26 15:10:00,88.61,88.67,88.59,88.65,12947.0,75.4484,75.4995,75.4314,75.4825,12947.0
2019-07-26 15:15:00,88.65,88.85,88.65,88.83,25069.0,75.4825,75.6528,75.4825,75.6357,25069.0
2019-07-26 15:20:00,88.82,88.82,88.75,88.75,25371.0,75.6272,75.6272,75.5676,75.5676,25371.0
2019-07-26 15:25:00,88.76,88.78,88.71,88.72,32834.0,75.5761,75.5932,75.5336,75.5421,32834.0
2019-07-26 15:30:00,88.71,88.77,88.71,88.76,42696.0,75.5336,75.5846,75.5336,75.5761,42696.0
2019-07-26 15:35:00,88.77,88.83,88.75,88.8,250727.0,75.5846,75.6357,75.5676,75.6102,250727.0
2019-07-26 15:40:00,88.81,88.82,88.69,88.71,76571.0,75.6187,75.6272,75.5165,75.5336,76571.0
2019-07-26 15:45:00,88.71,88.75,88.68,88.74,94115.0,75.5336,75.5676,75.508,75.5591,94115.0
2019-07-26 15:50:00,88.73,88.85,88.73,88.8,323037.0,75.5506,75.6528,75.5506,75.6102,323037.0
2019-07-26 15:55:00,88.8,88.85,88.76,88.78,230043.0,75.6102,75.6528,75.5761,75.5932,230043.0
2019-07-29 09:30:00,88.99,89.35,88.99,89.07,110390.0,75.772,76.0785,75.772,75.8401,110390.0
2019-07-29 09:35:00,89.09,89.13,89.02,89.1,56907.0,75.8571,75.8912,75.7975,75.8656,56907.0
2019-07-29 09:40:00,89.11,89.22,89.04,89.16,139959.0,75.8741,75.9678,75.8145,75.9167,139959.0
2019-07-29 09:45:00,89.15,89.27,89.11,89.12,61825.0,75.9082,76.0104,75.8741,75.8827,61825.0
2019-07-29 09:50:00,89.11,89.11,89.03,89.08,95213.0,75.8741,75.8741,75.806,75.8486,95213.0
2019-07-29 09:55:00,89.09,89.19,89.09,89.1,22243.0,75.8571,75.9423,75.8571,75.8656,22243.0
2019-07-29 10:00:00,89.1,89.13,89.02,89.06,13244.0,75.8656,75.8912,75.7975,75.8316,13244.0
2019-07-29 10:05:00,89.1,89.14,89.05,89.14,12176.0,75.8656,75.8997,75.8231,75.8997,12176.0
2019-07-29 10:10:00,89.13,89.34,89.13,89.33,25189.0,75.8912,76.07,75.8912,76.0615,25189.0
2019-07-29 10:15:00,89.34,89.48,89.33,89.46,78444.0,76.07,76.1892,76.0615,76.1722,78444.0
2019-07-29 10:20:00,89.47,89.52,89.43,89.52,132803.0,76.1807,76.2232,76.1466,76.2232,132803.0
2019-07-29 10:25:00,89.51,89.6,89.48,89.56,70688.0,76.2147,76.2914,76.1892,76.2573,70688.0
2019-07-29 10:30:00,89.53,89.59,89.52,89.54,22129.0,76.2318,76.2829,76.2232,76.2403,22129.0
2019-07-29 10:35:00,89.53,89.59,89.5,89.55,33765.0,76.2318,76.2829,76.2062,76.2488,33765.0
2019-07-29 10:40:00,89.55,89.64,89.52,89.52,35687.0,76.2488,76.3254,76.2232,76.2232,35687.0
2019-07-29 10:45:00,89.53,89.55,89.32,89.34,23393.0,76.2318,76.2488,76.053,76.07,23393.0
2019-07-29 10:50:00,89.34,89.4,89.29,89.3,32696.0,76.07,76.1211,76.0274,76.0359,32696.0
2019-07-29 10:55:00,89.31,89.31,89.11,89.14,76172.0,76.0444,76.0444,75.8741,75.8997,76172.0
2019-07-29 11:00:00,89.14,89.23,89.14,89.2,36771.0,75.8997,75.9763,75.8997,75.9508,36771.0
2019-07-29 11:05:00,89.2,89.26,89.18,89.24,60605.0,75.9508,76.0019,75.9337,75.9848,60605.0
2019-07-29 11:10:00,89.24,89.25,89.13,89.13,26857.0,75.9848,75.9934,75.8912,75.8912,26857.0
2019-07-29 11:15:00,89.16,89.25,89.15,89.25,67391.0,75.9167,75.9934,75.9082,75.9934,67391.0
2019-07-29 11:20:00,89.25,89.26,89.16,89.16,25426.0,75.9934,76.0019,75.9167,75.9167,25426.0
2019-07-29 11:25:00,89.16,89.2,89.12,89.18,15405.0,75.9167,75.9508,75.8827,75.9337,15405.0
2019-07-29 11:30:00,89.17,89.19,89.16,89.17,7536.0,75.9252,75.9423,75.9167,75.9252,7536.0
2019-07-29 11:35:00,89.18,89.27,89.18,89.27,10107.0,75.9337,76.0104,75.9337,76.0104,10107.0
2019-07-29 11:40:00,89.26,89.3,89.25,89.27,6721.0,76.0019,76.0359,75.9934,76.0104,6721.0
2019-07-29 11:45:00,89.28,89.3,89.26,89.28,10363.0,76.0189,76.0359,76.0019,76.0189,10363.0
2019-07-29 11:50:00,89.28,89.33,89.25,89.3,76105.0,76.0189,76.0615,75.9934,76.0359,76105.0
2019-07-29 11:55:00,89.28,89.29,89.24,89.24,10975.0,76.0189,76.0274,75.9848,75.9848,10975.0
2019-07-29 12:00:00,89.24,89.24,89.13,89.17,11958.0,75.9848,75.9848,75.8912,75.9252,11958.0
2019-07-29 12:05:00,89.17,89.21,89.13,89.15,20691.0,75.9252,75.9593,75.8912,75.9082,20691.0
2019-07-29 12:10:00,89.16,89.19,89.15,89.16,11152.0,75.9167,75.9423,75.9082,75.9167,11152.0
2019-07-29 12:15:00,89.16,89.22,89.14,89.21,35296.0,75.9167,75.9678,75.8997,75.9593,35296.0
2019-07-29 12:20:00,89.21,89.28,89.21,89.24,16317.0,75.9593,76.0189,75.9593,75.9848,16317.0
2019-07-29 12:25:00,89.26,89.3,89.24,89.29,11898.0,76.0019,76.0359,75.9848,76.0274,11898.0
2019-07-29 12:30:00,89.28,89.29,89.22,89.24,26700.0,76.0189,76.0274,75.9678,75.9848,26700.0
2019-07-29 12:35:00,89.24,89.26,89.18,89.19,29498.0,75.9848,76.0019,75.9337,75.9423,29498.0
2019-07-29 12:40:00,89.19,89.23,89.17,89.23,28109.0,75.9423,75.9763,75.9252,75.9763,28109.0
2019-07-29 12:45:00,89.23,89.23,89.18,89.21,27808.0,75.9763,75.9763,75.9337,75.9593,27808.0
2019-07-29 12:50:00,89.21,89.21,89.18,89.19,12643.0,75.9593,75.9593,75.9337,75.9423,12643.0
2019-07-29 12:55:00,89.19,89.22,89.17,89.22,7190.0,75.9423,75.9678,75.9252,75.9678,7190.0
2019-07-29 13:00:00,89.22,89.24,89.2,89.21,11167.0,75.9678,75.9848,75.9508,75.9593,11167.0
2019-07-29 13:05:00,89.2,89.2,89.12,89.13,17202.0,75.9508,75.9508,75.8827,75.8912,17202.0
2019-07-29 13:10:00,89.12,89.14,89.11,89.14,19003.0,75.8827,75.8997,75.8741,75.8997,19003.0
2019-07-29 13:15:00,89.14,89.25,89.14,89.25,262248.0,75.8997,75.9934,75.8997,75.9934,262248.0
2019-07-29 13:20:00,89.24,89.27,89.2,89.22,44447.0,75.9848,76.0104,75.9508,75.9678,44447.0
2019-07-29 13:25:00,89.24,89.25,89.21,89.24,28324.0,75.9848,75.9934,75.9593,75.9848,28324.0
2019-07-29 13:30:00,89.24,89.25,89.22,89.23,18231.0,75.9848,75.9934,75.9678,75.9763,18231.0
2019-07-29 13:35:00,89.24,89.26,89.21,89.22,6802.0,75.9848,76.0019,75.9593,75.9678,6802.0
2019-07-29 13:40:00,89.22,89.23,89.17,89.23,6499.0,75.9678,75.9763,75.9252,75.9763,6499.0
2019-07-29 13:45:00,89.23,89.26,89.19,89.25,8573.0,75.9763,76.0019,75.9423,75.9934,8573.0
2019-07-29 13:50:00,89.26,89.26,89.21,89.22,13814.0,76.0019,76.0019,75.9593,75.9678,13814.0
2019-07-29 13:55:00,89.22,89.25,89.21,89.22,18133.0,75.9678,75.9934,75.9593,75.9678,18133.0
2019-07-29 14:00:00,89.23,89.24,89.19,89.21,10014.0,75.9763,75.9848,75.9423,75.9593,10014.0
2019-07-29 14:05:00,89.21,89.23,89.19,89.21,8766.0,75.9593,75.9763,75.9423,75.9593,8766.0
2019-07-29 14:10:00,89.21,89.25,89.2,89.24,11501.0,75.9593,75.9934,75.9508,75.9848,11501.0
2019-07-29 14:15:00,89.23,89.28,89.18,89.2,34621.0,75.9763,76.0189,75.9337,75.9508,34621.0
2019-07-29 14:20:00,89.19,89.24,89.15,89.24,17863.0,75.9423,75.9848,75.9082,75.9848,17863.0
2019-07-29 14:25:00,89.23,89.29,89.19,89.27,20134.0,75.9763,76.0274,75.9423,76.0104,20134.0
2019-07-29 14:30:00,89.26,89.27,89.2,89.22,14501.0,76.0019,76.0104,75.9508,75.9678,14501.0
2019-07-29 14:35:00,89.21,89.27,89.19,89.23,15732.0,75.9593,76.0104,75.9423,75.9763,15732.0
2019-07-29 14:40:00,89.22,89.24,89.16,89.17,18959.0,75.9678,75.9848,75.9167,75.9252,18959.0
2019-07-29 14:45:00,89.15,89.16,89.12,89.14,38602.0,75.9082,75.9167,75.8827,75.8997,38602.0
2019-07-29 14:50:00,89.14,89.19,89.12,89.16,10862.0,75.8997,75.9423,75.8827,75.9167,10862.0
2019-07-29 14:55:00,89.16,89.17,89.06,89.08,29265.0,75.9167,75.9252,75.8316,75.8486,29265.0
2019-07-29 15:00:00,89.08,89.14,89.05,89.06,15706.0,75.8486,75.8997,75.8231,75.8316,15706.0
2019-07-29 15:05:00,89.07,89.15,89.06,89.11,19871.0,75.8401,75.9082,75.8316,75.8741,19871.0
2019-07-29 15:10:00,89.09,89.1,89.04,89.06,22375.0,75.8571,75.8656,75.8145,75.8316,22375.0
2019-07-29 15:15:00,89.06,89.12,89.05,89.12,18469.0,75.8316,75.8827,75.8231,75.8827,18469.0
2019-07-29 15:20:00,89.11,89.17,89.1,89.16,30145.0,75.8741,75.9252,75.8656,75.9167,30145.0
2019-07-29 15:25:00,89.16,89.16,89.07,89.09,65268.0,75.9167,75.9167,75.8401,75.8571,65268.0
2019-07-29 15:30:00,89.09,89.14,89.07,89.08,82262.0,75.8571,75.8997,75.8401,75.8486,82262.0
2019-07-29 15:35:00,89.08,89.13,89.07,89.07,311894.0,75.8486,75.8912,75.8401,75.8401,311894.0
2019-07-29 15:40:00,89.07,89.1,88.99,89.03,326134.0,75.8401,75.8656,75.772,75.806,326134.0
2019-07-29 15:45:00,89.03,89.05,88.89,88.97,270046.0,75.806,75.8231,75.6868,75.7549,270046.0
2019-07-29 15:50:00,88.97,89.1,88.97,89.1,211982.0,75.7549,75.8656,75.7549,75.8656,211982.0
2019-07-29 15:55:00,89.09,89.16,89.04,89.05,952284.0,75.8571,75.9167,75.8145,75.8231,952284.0
2019-07-30 09:30:00,88.96,89.39,88.89,89.37,273519.0,75.7464,76.1126,75.6868,76.0955,273519.0
2019-07-30 09:35:00,89.35,89.63,89.32,89.4,161790.0,76.0785,76.3169,76.053,76.1211,161790.0
2019-07-30 09:40:00,89.43,89.5,89.32,89.48,128434.0,76.1466,76.2062,76.053,76.1892,128434.0
2019-07-30 09:45:00,89.49,89.56,89.32,89.48,216398.0,76.1977,76.2573,76.053,76.1892,216398.0
2019-07-30 09:50:00,89.48,89.5,89.41,89.47,116671.0,76.1892,76.2062,76.1296,76.1807,116671.0
2019-07-30 09:55:00,89.46,89.6,89.45,89.52,71655.0,76.1722,76.2914,76.1636,76.2232,71655.0
2019-07-30 10:00:00,89.53,89.64,89.45,89.58,184806.0,76.2318,76.3254,76.1636,76.2743,184806.0
2019-07-30 10:05:00,89.57,89.68,89.55,89.62,24056.0,76.2658,76.3595,76.2488,76.3084,24056.0
2019-07-30 10:10:00,89.63,89.65,89.53,89.63,30644.0,76.3169,76.3339,76.2318,76.3169,30644.0
2019-07-30 10:15:00,89.63,89.73,89.62,89.73,34871.0,76.3169,76.4021,76.3084,76.4021,34871.0
2019-07-30 10:20:00,89.72,89.76,89.7,89.7,60700.0,76.3935,76.4276,76.3765,76.3765,60700.0
2019-07-30 10:25:00,89.7,89.86,89.69,89.83,40163.0,76.3765,76.5127,76.368,76.4872,40163.0
2019-07-30 10:30:00,89.83,89.92,89.79,89.91,49329.0,76.4872,76.5638,76.4531,76.5553,49329.0
2019-07-30 10:35:00,89.91,89.92,89.85,89.92,26841.0,76.5553,76.5638,76.5042,76.5638,26841.0
2019-07-30 10:40:00,89.93,89.98,89.89,89.91,29370.0,76.5723,76.6149,76.5383,76.5553,29370.0
2019-07-30 10:45:00,89.9,90.02,89.87,89.99,46074.0,76.5468,76.649,76.5213,76.6234,46074.0
2019-07-30 10:50:00,89.97,89.99,89.91,89.91,36797.0,76.6064,76.6234,76.5553,76.5553,36797.0
2019-07-30 10:55:00,89.9,89.91,89.74,89.75,104754.0,76.5468,76.5553,76.4106,76.4191,104754.0
2019-07-30 11:00:00,89.75,89.78,89.69,89.71,46318.0,76.4191,76.4446,76.368,76.385,46318.0
2019-07-30 11:05:00,89.72,89.72,89.62,89.63,30094.0,76.3935,76.3935,76.3084,76.3169,30094.0
2019-07-30 11:10:00,89.63,89.65,89.6,89.63,72597.0,76.3169,76.3339,76.2914,76.3169,72597.0
2019-07-30 11:15:00,89.62,89.68,89.61,89.64,22657.0,76.3084,76.3595,76.2999,76.3254,22657.0
2019-07-30 11:20:00,89.64,89.66,89.57,89.57,42461.0,76.3254,76.3425,76.2658,76.2658,42461.0
2019-07-30 11:25:00,89.57,89.68,89.56,89.65,27388.0,76.2658,76.3595,76.2573,76.3339,27388.0
2019-07-30 11:30:00,89.65,89.67,89.55,89.55,37130.0,76.3339,76.351,76.2488,76.2488,37130.0
2019-07-30 11:35:00,89.55,89.55,89.46,89.48,27275.0,76.2488,76.2488,76.1722,76.1892,27275.0
2019-07-30 11:40:00,89.46,89.5,89.43,89.47,24245.0,76.1722,76.2062,76.1466,76.1807,24245.0
2019-07-30 11:45:00,89.47,89.5,89.41,89.44,43154.0,76.1807,76.2062,76.1296,76.1551,43154.0
2019-07-30 11:50:00,89.44,89.46,89.4,89.43,37664.0,76.1551,76.1722,76.1211,76.1466,37664.0
2019-07-30 11:55:00,89.43,89.45,89.39,89.41,100248.0,76.1466,76.1636,76.1126,76.1296,100248.0
2019-07-30 12:00:00,89.4,89.45,89.39,89.43,47083.0,76.1211,76.1636,76.1126,76.1466,47083.0
2019-07-30 12:05:00,89.45,89.48,89.43,89.45,85749.0,76.1636,76.1892,76.1466,76.1636,85749.0
2019-07-30 12:10:00,89.45,89.55,89.43,89.52,31380.0,76.1636,76.2488,76.1466,76.2232,31380.0
2019-07-30 12:15:00,89.52,89.55,89.5,89.52,14462.0,76.2232,76.2488,76.2062,76.2232,14462.0
2019-07-30 12:20:00,89.52,89.53,89.48,89.5,19680.0,76.2232,76.2318,76.1892,76.2062,19680.0
2019-07-30 12:25:00,89.51,89.52,89.47,89.5,13305.0,76.2147,76.2232,76.1807,76.2062,13305.0
2019-07-30 12:30:00,89.49,89.49,89.46,89.47,14732.0,76.1977,76.1977,76.1722,76.1807,14732.0
2019-07-30 12:35:00,89.47,89.5,89.44,89.47,14109.0,76.1807,76.2062,76.1551,76.1807,14109.0
2019-07-30 12:40:00,89.48,89.51,89.46,89.49,14955.0,76.1892,76.2147,76.1722,76.1977,14955.0
2019-07-30 12:45:00,89.49,89.5,89.41,89.41,30295.0,76.1977,76.2062,76.1296,76.1296,30295.0
2019-07-30 12:50:00,89.41,89.42,89.38,89.4,18427.0,76.1296,76.1381,76.104,76.1211,18427.0
2019-07-30 12:55:00,89.4,89.43,89.38,89.43,22315.0,76.1211,76.1466,76.104,76.1466,22315.0
2019-07-30 13:00:00,89.42,89.42,89.36,89.38,33316.0,76.1381,76.1381,76.087,76.104,33316.0
2019-07-30 13:05:00,89.37,89.38,89.33,89.36,44680.0,76.0955,76.104,76.0615,76.087,44680.0
2019-07-30 13:10:00,89.36,89.36,89.31,89.32,30188.0,76.087,76.087,76.0444,76.053,30188.0
2019-07-30 13:15:00,89.3,89.35,89.29,89.34,13970.0,76.0359,76.0785,76.0274,76.07,13970.0
2019-07-30 13:20:00,89.33,89.34,89.28,89.29,15438.0,76.0615,76.07,76.0189,76.0274,15438.0
2019-07-30 13:25:00,89.27,89.27,89.15,89.25,32008.0,76.0104,76.0104,75.9082,75.9934,32008.0
2019-07-30 13:30:00,89.26,89.29,89.24,89.27,19994.0,76.0019,76.0274,75.9848,76.0104,19994.0
2019-07-30 13:35:00,89.26,89.27,89.23,89.26,28345.0,76.0019,76.0104,75.9763,76.0019,28345.0
2019-07-30 13:40:00,89.25,89.25,89.19,89.24,32466.0,75.9934,75.9934,75.9423,75.9848,32466.0
2019-07-30 13:45:00,89.24,89.24,89.17,89.21,40506.0,75.9848,75.9848,75.9252,75.9593,40506.0
2019-07-30 13:50:00,89.22,89.35,89.21,89.35,50430.0,75.9678,76.0785,75.9593,76.0785,50430.0
2019-07-30 13:55:00,89.36,89.39,89.34,89.38,40051.0,76.087,76.1126,76.07,76.104,40051.0
2019-07-30 14:00:00,89.37,89.56,89.37,89.55,49567.0,76.0955,76.2573,76.0955,76.2488,49567.0
2019-07-30 14:05:00,89.55,89.56,89.5,89.52,25794.0,76.2488,76.2573,76.2062,76.2232,25794.0
2019-07-30 14:10:00,89.53,89.53,89.47,89.53,24330.0,76.2318,76.2318,76.1807,76.2318,24330.0
2019-07-30 14:15:00,89.53,89.58,89.49,89.56,30421.0,76.2318,76.2743,76.1977,76.2573,30421.0
2019-07-30 14:20:00,89.56,89.68,89.56,89.64,57005.0,76.2573,76.3595,76.2573,76.3254,57005.0
2019-07-30 14:25:00,89.65,89.65,89.54,89.61,37687.0,76.3339,76.3339,76.2403,76.2999,37687.0
2019-07-30 14:30:00,89.62,89.65,89.6,89.62,16314.0,76.3084,76.3339,76.2914,76.3084,16314.0
2019-07-30 14:35:00,89.61,89.62,89.56,89.6,36334.0,76.2999,76.3084,76.2573,76.2914,36334.0
2019-07-30 14:40:00,89.6,89.63,89.59,89.62,25763.0,76.2914,76.3169,76.2829,76.3084,25763.0
2019-07-30 14:45:00,89.62,89.65,89.59,89.65,30592.0,76.3084,76.3339,76.2829,76.3339,30592.0
2019-07-30 14:50:00,89.64,89.65,89.6,89.65,39134.0,76.3254,76.3339,76.2914,76.3339,39134.0
2019-07-30 14:55:00,89.64,89.64,89.6,89.63,47292.0,76.3254,76.3254,76.2914,76.3169,47292.0
2019-07-30 15:00:00,89.63,89.68,89.61,89.64,49420.0,76.3169,76.3595,76.2999,76.3254,49420.0
2019-07-30 15:05:00,89.63,89.66,89.58,89.59,83501.0,76.3169,76.3425,76.2743,76.2829,83501.0
2019-07-30 15:10:00,89.59,89.62,89.58,89.62,62720.0,76.2829,76.3084,76.2743,76.3084,62720.0
2019-07-30 15:15:00,89.62,89.64,89.58,89.59,254111.0,76.3084,76.3254,76.2743,76.2829,254111.0
2019-07-30 15:20:00,89.59,89.62,89.58,89.58,85924.0,76.2829,76.3084,76.2743,76.2743,85924.0
2019-07-30 15:25:00,89.58,89.59,89.51,89.51,73124.0,76.2743,76.2829,76.2147,76.2147,73124.0
2019-07-30 15:30:00,89.51,89.54,89.45,89.53,62543.0,76.2147,76.2403,76.1636,76.2318,62543.0
2019-07-30 15:35:00,89.53,89.6,89.51,89.57,142686.0,76.2318,76.2914,76.2147,76.2658,142686.0
2019-07-30 15:40:00,89.57,89.57,89.51,89.52,349917.0,76.2658,76.2658,76.2147,76.2232,349917.0
2019-07-30 15:45:00,89.52,89.6,89.5,89.57,464590.0,76.2232,76.2914,76.2062,76.2658,464590.0
2019-07-30 15:50:00,89.57,89.68,89.57,89.64,333471.0,76.2658,76.3595,76.2658,76.3254,333471.0
2019-07-30 15:55:00,89.63,89.71,89.59,89.7,556509.0,76.3169,76.385,76.2829,76.3765,556509.0
2019-07-31 09:30:00,89.78,90.26,89.74,89.9,131869.0,76.4446,76.8533,76.4106,76.5468,131869.0
2019-07-31 09:35:00,89.89,90.06,89.86,89.91,79617.0,76.5383,76.683,76.5127,76.5553,79617.0
2019-07-31 09:40:00,89.92,90.13,89.9,90.03,86430.0,76.5638,76.7426,76.5468,76.6575,86430.0
2019-07-31 09:45:00,90.04,90.09,89.91,90.0,216644.0,76.666,76.7086,76.5553,76.632,216644.0
2019-07-31 09:50:00,89.99,90.11,89.96,90.0,174054.0,76.6234,76.7256,76.5979,76.632,174054.0
2019-07-31 09:55:00,90.0,90.15,90.0,90.04,48648.0,76.632,76.7597,76.632,76.666,48648.0
2019-07-31 10:00:00,90.04,90.1,89.91,89.94,38807.0,76.666,76.7171,76.5553,76.5809,38807.0
2019-07-31 10:05:00,89.94,89.99,89.89,89.94,26002.0,76.5809,76.6234,76.5383,76.5809,26002.0
2019-07-31 10:10:00,89.95,89.99,89.92,89.95,22153.0,76.5894,76.6234,76.5638,76.5894,22153.0
2019-07-31 10:15:00,89.93,89.93,89.7,89.74,75946.0,76.5723,76.5723,76.3765,76.4106,75946.0
2019-07-31 10:20:00,89.74,89.88,89.74,89.85,73774.0,76.4106,76.5298,76.4106,76.5042,73774.0
2019-07-31 10:25:00,89.84,89.89,89.81,89.87,55594.0,76.4957,76.5383,76.4702,76.5213,55594.0
2019-07-31 10:30:00,89.89,89.98,89.8,89.97,32230.0,76.5383,76.6149,76.4617,76.6064,32230.0
2019-07-31 10:35:00,89.96,90.03,89.94,89.96,113050.0,76.5979,76.6575,76.5809,76.5979,113050.0
2019-07-31 10:40:00,89.97,90.02,89.93,89.98,15482.0,76.6064,76.649,76.5723,76.6149,15482.0
2019-07-31 10:45:00,89.96,89.98,89.88,89.91,12793.0,76.5979,76.6149,76.5298,76.5553,12793.0
2019-07-31 10:50:00,89.92,89.95,89.87,89.93,21343.0,76.5638,76.5894,76.5213,76.5723,21343.0
2019-07-31 10:55:00,89.94,90.04,89.94,89.99,45021.0,76.5809,76.666,76.5809,76.6234,45021.0
2019-07-31 11:00:00,90.0,90.04,89.94,90.03,41931.0,76.632,76.666,76.5809,76.6575,41931.0
2019-07-31 11:05:00,90.02,90.03,89.97,89.97,40285.0,76.649,76.6575,76.6064,76.6064,40285.0
2019-07-31 11:10:00,89.97,90.04,89.93,89.99,42760.0,76.6064,76.666,76.5723,76.6234,42760.0
2019-07-31 11:15:00,89.98,90.01,89.95,89.99,17029.0,76.6149,76.6405,76.5894,76.6234,17029.0
2019-07-31 11:20:00,89.99,90.1,89.97,90.09,25391.0,76.6234,76.7171,76.6064,76.7086,25391.0
2019-07-31 11:25:00,90.1,90.1,90.02,90.03,15754.0,76.7171,76.7171,76.649,76.6575,15754.0
2019-07-31 11:30:00,90.02,90.09,89.98,90.05,23800.0,76.649,76.7086,76.6149,76.6745,23800.0
2019-07-31 11:35:00,90.05,90.07,90.02,90.03,21719.0,76.6745,76.6916,76.649,76.6575,21719.0
2019-07-31 11:40:00,90.04,90.12,90.03,90.1,23098.0,76.666,76.7341,76.6575,76.7171,23098.0
2019-07-31 11:45:00,90.1,90.13,90.07,90.11,31758.0,76.7171,76.7426,76.6916,76.7256,31758.0
2019-07-31 11:50:00,90.11,90.16,90.1,90.13,88773.0,76.7256,76.7682,76.7171,76.7426,88773.0
2019-07-31 11:55:00,90.13,90.16,90.11,90.15,133936.0,76.7426,76.7682,76.7256,76.7597,133936.0
2019-07-31 12:00:00,90.15,90.2,90.1,90.12,129864.0,76.7597,76.8022,76.7171,76.7341,129864.0
2019-07-31 12:05:00,90.11,90.16,90.08,90.15,131539.0,76.7256,76.7682,76.7001,76.7597,131539.0
2019-07-31 12:10:00,90.15,90.15,90.1,90.13,48246.0,76.7597,76.7597,76.7171,76.7426,48246.0
2019-07-31 12:15:00,90.13,90.13,90.06,90.09,53943.0,76.7426,76.7426,76.683,76.7086,53943.0
2019-07-31 12:20:00,90.09,90.1,90.04,90.06,56419.0,76.7086,76.7171,76.666,76.683,56419.0
2019-07-31 12:25:00,90.06,90.08,90.03,90.08,65818.0,76.683,76.7001,76.6575,76.7001,65818.0
2019-07-31 12:30:00,90.08,90.08,90.01,90.02,40274.0,76.7001,76.7001,76.6405,76.649,40274.0
2019-07-31 12:35:00,90.02,90.02,89.98,90.0,13232.0,76.649,76.649,76.6149,76.632,13232.0
2019-07-31 12:40:00,90.01,90.04,89.99,90.04,25953.0,76.6405,76.666,76.6234,76.666,25953.0
2019-07-31 12:45:00,90.05,90.09,90.04,90.07,18223.0,76.6745,76.7086,76.666,76.6916,18223.0
2019-07-31 12:50:00,90.06,90.13,90.05,90.08,96950.0,76.683,76.7426,76.6745,76.7001,96950.0
2019-07-31 12:55:00,90.09,90.12,90.07,90.11,47742.0,76.7086,76.7341,76.6916,76.7256,47742.0
2019-07-31 13:00:00,90.12,90.15,90.1,90.13,23645.0,76.7341,76.7597,76.7171,76.7426,23645.0
2019-07-31 13:05:00,90.13,90.13,90.07,90.09,30052.0,76.7426,76.7426,76.6916,76.7086,30052.0
2019-07-31 13:10:00,90.1,90.16,90.1,90.12,81326.0,76.7171,76.7682,76.7171,76.7341,81326.0
2019-07-31 13:15:00,90.12,90.15,90.09,90.09,37205.0,76.7341,76.7597,76.7086,76.7086,37205.0
2019-07-31 13:20:00,90.09,90.15,90.08,90.13,23806.0,76.7086,76.7597,76.7001,76.7426,23806.0
2019-07-31 13:25:00,90.13,90.14,90.07,90.08,20457.0,76.7426,76.7512,76.6916,76.7001,20457.0
2019-07-31 13:30:00,90.08,90.15,90.07,90.15,36238.0,76.7001,76.7597,76.6916,76.7597,36238.0
2019-07-31 13:35:00,90.15,90.16,90.1,90.14,101235.0,76.7597,76.7682,76.7171,76.7512,101235.0
2019-07-31 13:40:00,90.14,90.16,90.09,90.09,67318.0,76.7512,76.7682,76.7086,76.7086,67318.0
2019-07-31 13:45:00,90.1,90.16,90.08,90.14,33635.0,76.7171,76.7682,76.7001,76.7512,33635.0
2019-07-31 13:50:00,90.14,90.15,90.03,90.06,43536.0,76.7512,76.7597,76.6575,76.683,43536.0
2019-07-31 13:55:00,90.06,90.39,90.06,90.37,163188.0,76.683,76.964,76.683,76.947,163188.0
2019-07-31 14:00:00,90.34,90.34,89.8,89.97,223982.0,76.9214,76.9214,76.4617,76.6064,223982.0
2019-07-31 14:05:00,89.96,90.1,89.89,90.01,74849.0,76.5979,76.7171,76.5383,76.6405,74849.0
2019-07-31 14:10:00,89.99,90.22,89.95,90.14,39584.0,76.6234,76.8193,76.5894,76.7512,39584.0
2019-07-31 14:15:00,90.12,90.25,90.1,90.23,33332.0,76.7341,76.8448,76.7171,76.8278,33332.0
2019-07-31 14:20:00,90.22,90.28,90.1,90.11,67548.0,76.8193,76.8704,76.7171,76.7256,67548.0
2019-07-31 14:25:00,90.13,90.23,90.13,90.16,72586.0,76.7426,76.8278,76.7426,76.7682,72586.0
2019-07-31 14:30:00,90.17,90.25,90.15,90.17,124529.0,76.7767,76.8448,76.7597,76.7767,124529.0
2019-07-31 14:35:00,90.18,90.24,89.79,89.8,216157.0,76.7852,76.8363,76.4531,76.4617,216157.0
2019-07-31 14:40:00,89.81,89.89,89.64,89.72,210775.0,76.4702,76.5383,76.3254,76.3935,210775.0
2019-07-31 14:45:00,89.73,89.74,89.45,89.46,191089.0,76.4021,76.4106,76.1636,76.1722,191089.0
2019-07-31 14:50:00,89.46,89.47,88.83,89.2,423344.0,76.1722,76.1807,75.6357,75.9508,423344.0
2019-07-31 14:55:00,89.2,89.51,89.15,89.49,95638.0,75.9508,76.2147,75.9082,76.1977,95638.0
2019-07-31 15:00:00,89.49,89.85,89.34,89.68,451123.0,76.1977,76.5042,76.07,76.3595,451123.0
2019-07-31 15:05:00,89.68,89.9,89.68,89.78,170689.0,76.3595,76.5468,76.3595,76.4446,170689.0
2019-07-31 15:10:00,89.75,89.77,89.59,89.71,129944.0,76.4191,76.4361,76.2829,76.385,129944.0
2019-07-31 15:15:00,89.69,89.83,89.52,89.82,127697.0,76.368,76.4872,76.2232,76.4787,127697.0
2019-07-31 15:20:00,89.79,89.95,89.78,89.9,129944.0,76.4531,76.5894,76.4446,76.5468,129944.0
2019-07-31 15:25:00,89.9,89.99,89.88,89.94,153697.0,76.5468,76.6234,76.5298,76.5809,153697.0
2019-07-31 15:30:00,89.93,89.93,89.68,89.68,81710.0,76.5723,76.5723,76.3595,76.3595,81710.0
2019-07-31 15:35:00,89.68,89.72,89.57,89.67,216258.0,76.3595,76.3935,76.2658,76.351,216258.0
2019-07-31 15:40:00,89.67,89.72,89.59,89.72,77703.0,76.351,76.3935,76.2829,76.3935,77703.0
2019-07-31 15:45:00,89.72,89.76,89.59,89.66,92569.0,76.3935,76.4276,76.2829,76.3425,92569.0
2019-07-31 15:50:00,89.67,89.67,89.43,89.43,313250.0,76.351,76.351,76.1466,76.1466,313250.0
2019-07-31 15:55:00,89.44,89.54,89.36,89.37,836013.0,76.1551,76.2403,76.087,76.0955,836013.0
2019-08-01 09:30:00,89.55,89.6,89.18,89.24,257059.0,76.2488,76.2914,75.9337,75.9848,257059.0
2019-08-01 09:35:00,89.25,89.27,88.91,89.01,292376.0,75.9934,76.0104,75.7039,75.789,292376.0
2019-08-01 09:40:00,89.02,89.05,88.81,88.92,138302.0,75.7975,75.8231,75.6187,75.7124,138302.0
2019-08-01 09:45:00,88.91,89.03,88.8,88.98,84191.0,75.7039,75.806,75.6102,75.7635,84191.0
2019-08-01 09:50:00,88.97,89.01,88.87,88.91,70253.0,75.7549,75.789,75.6698,75.7039,70253.0
2019-08-01 09:55:00,88.9,89.03,88.85,89.01,59716.0,75.6953,75.806,75.6528,75.789,59716.0
2019-08-01 10:00:00,89.0,89.23,88.96,89.01,336204.0,75.7805,75.9763,75.7464,75.789,336204.0
2019-08-01 10:05:00,89.01,89.09,88.92,89.05,55619.0,75.789,75.8571,75.7124,75.8231,55619.0
2019-08-01 10:10:00,89.06,89.13,88.99,89.07,69141.0,75.8316,75.8912,75.772,75.8401,69141.0
2019-08-01 10:15:00,89.07,89.31,89.06,89.28,79972.0,75.8401,76.0444,75.8316,76.0189,79972.0
2019-08-01 10:20:00,89.28,89.42,89.26,89.36,71288.0,76.0189,76.1381,76.0019,76.087,71288.0
2019-08-01 10:25:00,89.37,89.45,89.28,89.45,72286.0,76.0955,76.1636,76.0189,76.1636,72286.0
2019-08-01 10:30:00,89.45,89.56,89.4,89.5,60493.0,76.1636,76.2573,76.1211,76.2062,60493.0
2019-08-01 10:35:00,89.51,89.53,89.4,89.53,58211.0,76.2147,76.2318,76.1211,76.2318,58211.0
2019-08-01 10:40:00,89.53,89.56,89.44,89.52,36501.0,76.2318,76.2573,76.1551,76.2232,36501.0
2019-08-01 10:45:00,89.51,89.61,89.44,89.45,26040.0,76.2147,76.2999,76.1551,76.1636,26040.0
2019-08-01 10:50:00,89.44,89.5,89.33,89.33,56924.0,76.1551,76.2062,76.0615,76.0615,56924.0
2019-08-01 10:55:00,89.33,89.36,89.18,89.22,43200.0,76.0615,76.087,75.9337,75.9678,43200.0
2019-08-01 11:00:00,89.22,89.23,89.08,89.09,63650.0,75.9678,75.9763,75.8486,75.8571,63650.0
2019-08-01 11:05:00,89.08,89.21,89.01,89.17,53017.0,75.8486,75.9593,75.789,75.9252,53017.0
2019-08-01 11:10:00,89.17,89.22,89.15,89.18,35694.0,75.9252,75.9678,75.9082,75.9337,35694.0
2019-08-01 11:15:00,89.18,89.31,89.17,89.26,13947.0,75.9337,76.0444,75.9252,76.0019,13947.0
2019-08-01 11:20:00,89.26,89.45,89.26,89.43,28887.0,76.0019,76.1636,76.0019,76.1466,28887.0
2019-08-01 11:25:00,89.43,89.49,89.39,89.46,41368.0,76.1466,76.1977,76.1126,76.1722,41368.0
2019-08-01 11:30:00,89.47,89.57,89.46,89.55,32782.0,76.1807,76.2658,76.1722,76.2488,32782.0
2019-08-01 11:35:00,89.56,89.62,89.53,89.56,65618.0,76.2573,76.3084,76.2318,76.2573,65618.0
2019-08-01 11:40:00,89.57,89.6,89.51,89.51,35326.0,76.2658,76.2914,76.2147,76.2147,35326.0
2019-08-01 11:45:00,89.5,89.51,89.42,89.5,36242.0,76.2062,76.2147,76.1381,76.2062,36242.0
2019-08-01 11:50:00,89.5,89.53,89.48,89.51,7521.0,76.2062,76.2318,76.1892,76.2147,7521.0
2019-08-01 11:55:00,89.51,89.64,89.46,89.64,20152.0,76.2147,76.3254,76.1722,76.3254,20152.0
2019-08-01 12:00:00,89.63,89.72,89.6,89.71,18200.0,76.3169,76.3935,76.2914,76.385,18200.0
2019-08-01 12:05:00,89.74,89.74,89.6,89.69,14556.0,76.4106,76.4106,76.2914,76.368,14556.0
2019-08-01 12:10:00,89.7,89.77,89.67,89.73,16869.0,76.3765,76.4361,76.351,76.4021,16869.0
2019-08-01 12:15:00,89.74,89.79,89.72,89.79,14746.0,76.4106,76.4531,76.3935,76.4531,14746.0
2019-08-01 12:20:00,89.79,89.81,89.77,89.78,9098.0,76.4531,76.4702,76.4361,76.4446,9098.0
2019-08-01 12:25:00,89.79,89.82,89.78,89.78,11682.0,76.4531,76.4787,76.4446,76.4446,11682.0
2019-08-01 12:30:00,89.79,89.83,89.74,89.83,20920.0,76.4531,76.4872,76.4106,76.4872,20920.0
2019-08-01 12:35:00,89.84,89.96,89.84,89.95,23741.0,76.4957,76.5979,76.4957,76.5894,23741.0
2019-08-01 12:40:00,89.96,89.97,89.92,89.94,15099.0,76.5979,76.6064,76.5638,76.5809,15099.0
2019-08-01 12:45:00,89.94,90.09,89.93,90.09,29427.0,76.5809,76.7086,76.5723,76.7086,29427.0
2019-08-01 12:50:00,90.1,90.14,90.09,90.13,10992.0,76.7171,76.7512,76.7086,76.7426,10992.0
2019-08-01 12:55:00,90.12,90.13,90.07,90.08,10596.0,76.7341,76.7426,76.6916,76.7001,10596.0
2019-08-01 13:00:00,90.09,90.1,90.02,90.06,31925.0,76.7086,76.7171,76.649,76.683,31925.0
2019-08-01 13:05:00,90.05,90.05,89.98,90.04,15107.0,76.6745,76.6745,76.6149,76.666,15107.0
2019-08-01 13:10:00,90.04,90.07,90.02,90.04,34466.0,76.666,76.6916,76.649,76.666,34466.0
2019-08-01 13:15:00,90.04,90.14,90.04,90.12,22949.0,76.666,76.7512,76.666,76.7341,22949.0
2019-08-01 13:20:00,90.12,90.14,90.09,90.12,8952.0,76.7341,76.7512,76.7086,76.7341,8952.0
2019-08-01 13:25:00,90.12,90.14,89.66,89.71,165528.0,76.7341,76.7512,76.3425,76.385,165528.0
2019-08-01 13:30:00,89.69,89.86,89.6,89.68,123167.0,76.368,76.5127,76.2914,76.3595,123167.0
2019-08-01 13:35:00,89.67,89.8,89.63,89.68,113784.0,76.351,76.4617,76.3169,76.3595,113784.0
2019-08-01 13:40:00,89.69,89.82,89.57,89.67,98723.0,76.368,76.4787,76.2658,76.351,98723.0
2019-08-01 13:45:00,89.67,89.72,89.56,89.69,118596.0,76.351,76.3935,76.2573,76.368,118596.0
2019-08-01 13:50:00,89.67,89.69,89.4,89.44,115422.0,76.351,76.368,76.1211,76.1551,115422.0
2019-08-01 13:55:00,89.45,89.73,89.43,89.69,93494.0,76.1636,76.4021,76.1466,76.368,93494.0
2019-08-01 14:00:00,89.68,89.68,89.48,89.51,79869.0,76.3595,76.3595,76.1892,76.2147,79869.0
2019-08-01 14:05:00,89.52,89.64,89.48,89.6,214292.0,76.2232,76.3254,76.1892,76.2914,214292.0
2019-08-01 14:10:00,89.6,89.88,89.5,89.88,74162.0,76.2914,76.5298,76.2062,76.5298,74162.0
2019-08-01 14:15:00,89.88,89.89,89.75,89.81,122413.0,76.5298,76.5383,76.4191,76.4702,122413.0
2019-08-01 14:20:00,89.82,89.84,89.68,89.79,50608.0,76.4787,76.4957,76.3595,76.4531,50608.0
2019-08-01 14:25:00,89.81,89.87,89.72,89.79,41264.0,76.4702,76.5213,76.3935,76.4531,41264.0
2019-08-01 14:30:00,89.8,89.81,89.54,89.63,69644.0,76.4617,76.4702,76.2403,76.3169,69644.0
2019-08-01 14:35:00,89.64,89.64,89.42,89.42,66645.0,76.3254,76.3254,76.1381,76.1381,66645.0
2019-08-01 14:40:00,89.42,89.53,89.36,89.37,29052.0,76.1381,76.2318,76.087,76.0955,29052.0
2019-08-01 14:45:00,89.36,89.61,89.35,89.59,82787.0,76.087,76.2999,76.0785,76.2829,82787.0
2019-08-01 14:50:00,89.6,89.68,89.59,89.62,40786.0,76.2914,76.3595,76.2829,76.3084,40786.0
2019-08-01 14:55:00,89.61,89.61,89.5,89.54,36273.0,76.2999,76.2999,76.2062,76.2403,36273.0
2019-08-01 15:00:00,89.55,89.59,89.38,89.51,99883.0,76.2488,76.2829,76.104,76.2147,99883.0
2019-08-01 15:05:00,89.5,89.55,89.37,89.38,54201.0,76.2062,76.2488,76.0955,76.104,54201.0
2019-08-01 15:10:00,89.38,89.51,89.37,89.43,100447.0,76.104,76.2147,76.0955,76.1466,100447.0
2019-08-01 15:15:00,89.44,89.64,89.41,89.6,114163.0,76.1551,76.3254,76.1296,76.2914,114163.0
2019-08-01 15:20:00,89.62,89.77,89.58,89.77,90444.0,76.3084,76.4361,76.2743,76.4361,90444.0
2019-08-01 15:25:00,89.76,89.77,89.62,89.62,165296.0,76.4276,76.4361,76.3084,76.3084,165296.0
2019-08-01 15:30:00,89.62,89.67,89.48,89.52,159372.0,76.3084,76.351,76.1892,76.2232,159372.0
2019-08-01 15:35:00,89.52,89.64,89.52,89.62,96221.0,76.2232,76.3254,76.2232,76.3084,96221.0
2019-08-01 15:40:00,89.62,89.64,89.43,89.48,126854.0,76.3084,76.3254,76.1466,76.1892,126854.0
2019-08-01 15:45:00,89.47,89.57,89.44,89.46,189232.0,76.1807,76.2658,76.1551,76.1722,189232.0
2019-08-01 15:50:00,89.47,89.47,89.26,89.27,508372.0,76.1807,76.1807,76.0019,76.0104,508372.0
2019-08-01 15:55:00,89.27,89.41,89.26,89.31,1579725.0,76.0104,76.1296,76.0019,76.0444,1579725.0
2019-08-02 09:30:00,89.38,89.47,89.16,89.2,117839.0,76.104,76.1807,75.9167,75.9508,117839.0
2019-08-02 09:35:00,89.18,89.57,89.13,89.54,215863.0,75.9337,76.2658,75.8912,76.2403,215863.0
2019-08-02 09:40:00,89.54,89.54,89.38,89.47,62436.0,76.2403,76.2403,76.104,76.1807,62436.0
2019-08-02 09:45:00,89.48,89.52,89.37,89.37,137101.0,76.1892,76.2232,76.0955,76.0955,137101.0
2019-08-02 09:50:00,89.37,89.42,89.21,89.39,91302.0,76.0955,76.1381,75.9593,76.1126,91302.0
2019-08-02 09:55:00,89.38,89.51,89.29,89.36,106026.0,76.104,76.2147,76.0274,76.087,106026.0
2019-08-02 10:00:00,89.39,89.51,89.36,89.38,81981.0,76.1126,76.2147,76.087,76.104,81981.0
2019-08-02 10:05:00,89.38,89.52,89.38,89.46,119399.0,76.104,76.2232,76.104,76.1722,119399.0
2019-08-02 10:10:00,89.45,89.5,89.4,89.41,69332.0,76.1636,76.2062,76.1211,76.1296,69332.0
2019-08-02 10:15:00,89.42,89.56,89.4,89.51,94987.0,76.1381,76.2573,76.1211,76.2147,94987.0
2019-08-02 10:20:00,89.51,89.6,89.46,89.6,59161.0,76.2147,76.2914,76.1722,76.2914,59161.0
2019-08-02 10:25:00,89.61,89.69,89.57,89.58,43612.0,76.2999,76.368,76.2658,76.2743,43612.0
2019-08-02 10:30:00,89.59,89.63,89.47,89.5,87311.0,76.2829,76.3169,76.1807,76.2062,87311.0
2019-08-02 10:35:00,89.51,89.51,89.31,89.39,95939.0,76.2147,76.2147,76.0444,76.1126,95939.0
2019-08-02 10:40:00,89.38,89.53,89.37,89.47,58320.0,76.104,76.2318,76.0955,76.1807,58320.0
2019-08-02 10:45:00,89.47,89.55,89.44,89.53,61968.0,76.1807,76.2488,76.1551,76.2318,61968.0
2019-08-02 10:50:00,89.54,89.62,89.54,89.58,76146.0,76.2403,76.3084,76.2403,76.2743,76146.0
2019-08-02 10:55:00,89.58,89.69,89.55,89.64,128115.0,76.2743,76.368,76.2488,76.3254,128115.0
2019-08-02 11:00:00,89.62,89.63,89.49,89.52,14829.0,76.3084,76.3169,76.1977,76.2232,14829.0
2019-08-02 11:05:00,89.53,89.58,89.47,89.58,25483.0,76.2318,76.2743,76.1807,76.2743,25483.0
2019-08-02 11:10:00,89.59,89.66,89.57,89.6,16747.0,76.2829,76.3425,76.2658,76.2914,16747.0
2019-08-02 11:15:00,89.58,89.69,89.58,89.64,32175.0,76.2743,76.368,76.2743,76.3254,32175.0
2019-08-02 11:20:00,89.61,89.61,89.52,89.58,20699.0,76.2999,76.2999,76.2232,76.2743,20699.0
2019-08-02 11:25:00,89.56,89.6,89.53,89.57,17972.0,76.2573,76.2914,76.2318,76.2658,17972.0
2019-08-02 11:30:00,89.58,89.64,89.55,89.6,16008.0,76.2743,76.3254,76.2488,76.2914,16008.0
2019-08-02 11:35:00,89.6,89.64,89.58,89.64,11197.0,76.2914,76.3254,76.2743,76.3254,11197.0
2019-08-02 11:40:00,89.64,89.69,89.59,89.61,27872.0,76.3254,76.368,76.2829,76.2999,27872.0
2019-08-02 11:45:00,89.62,89.64,89.53,89.59,79484.0,76.3084,76.3254,76.2318,76.2829,79484.0
2019-08-02 11:50:00,89.59,89.67,89.52,89.67,25993.0,76.2829,76.351,76.2232,76.351,25993.0
2019-08-02 11:55:00,89.66,89.69,89.63,89.68,70956.0,76.3425,76.368,76.3169,76.3595,70956.0
2019-08-02 12:00:00,89.68,89.71,89.64,89.7,64222.0,76.3595,76.385,76.3254,76.3765,64222.0
2019-08-02 12:05:00,89.69,89.78,89.68,89.77,19548.0,76.368,76.4446,76.3595,76.4361,19548.0
2019-08-02 12:10:00,89.77,89.78,89.7,89.72,8780.0,76.4361,76.4446,76.3765,76.3935,8780.0
2019-08-02 12:15:00,89.72,89.8,89.7,89.76,21265.0,76.3935,76.4617,76.3765,76.4276,21265.0
2019-08-02 12:20:00,89.75,89.77,89.71,89.77,268101.0,76.4191,76.4361,76.385,76.4361,268101.0
2019-08-02 12:25:00,89.78,89.83,89.75,89.81,74017.0,76.4446,76.4872,76.4191,76.4702,74017.0
2019-08-02 12:30:00,89.8,89.81,89.69,89.76,18849.0,76.4617,76.4702,76.368,76.4276,18849.0
2019-08-02 12:35:00,89.76,89.76,89.72,89.76,10989.0,76.4276,76.4276,76.3935,76.4276,10989.0
2019-08-02 12:40:00,89.77,89.79,89.72,89.76,10590.0,76.4361,76.4531,76.3935,76.4276,10590.0
2019-08-02 12:45:00,89.77,89.77,89.68,89.69,11465.0,76.4361,76.4361,76.3595,76.368,11465.0
2019-08-02 12:50:00,89.69,89.79,89.69,89.79,82971.0,76.368,76.4531,76.368,76.4531,82971.0
2019-08-02 12:55:00,89.79,89.85,89.76,89.83,33920.0,76.4531,76.5042,76.4276,76.4872,33920.0
2019-08-02 13:00:00,89.83,89.83,89.72,89.78,47768.0,76.4872,76.4872,76.3935,76.4446,47768.0
2019-08-02 13:05:00,89.76,89.81,89.73,89.8,33748.0,76.4276,76.4702,76.4021,76.4617,33748.0
2019-08-02 13:10:00,89.81,89.81,89.71,89.74,14474.0,76.4702,76.4702,76.385,76.4106,14474.0
2019-08-02 13:15:00,89.74,89.79,89.72,89.73,14381.0,76.4106,76.4531,76.3935,76.4021,14381.0
2019-08-02 13:20:00,89.73,89.82,89.73,89.78,25488.0,76.4021,76.4787,76.4021,76.4446,25488.0
2019-08-02 13:25:00,89.79,89.87,89.79,89.85,15622.0,76.4531,76.5213,76.4531,76.5042,15622.0
2019-08-02 13:30:00,89.86,89.86,89.78,89.78,34202.0,76.5127,76.5127,76.4446,76.4446,34202.0
2019-08-02 13:35:00,89.79,89.79,89.75,89.78,32495.0,76.4531,76.4531,76.4191,76.4446,32495.0
2019-08-02 13:40:00,89.78,89.81,89.77,89.8,18831.0,76.4446,76.4702,76.4361,76.4617,18831.0
2019-08-02 13:45:00,89.8,89.82,89.69,89.7,662113.0,76.4617,76.4787,76.368,76.3765,662113.0
2019-08-02 13:50:00,89.69,89.73,89.67,89.73,38018.0,76.368,76.4021,76.351,76.4021,38018.0
2019-08-02 13:55:00,89.73,89.74,89.7,89.72,57772.0,76.4021,76.4106,76.3765,76.3935,57772.0
2019-08-02 14:00:00,89.71,89.75,89.68,89.72,104164.0,76.385,76.4191,76.3595,76.3935,104164.0
2019-08-02 14:05:00,89.73,89.79,89.68,89.68,45990.0,76.4021,76.4531,76.3595,76.3595,45990.0
2019-08-02 14:10:00,89.68,89.75,89.66,89.75,41178.0,76.3595,76.4191,76.3425,76.4191,41178.0
2019-08-02 14:15:00,89.76,89.76,89.71,89.72,34685.0,76.4276,76.4276,76.385,76.3935,34685.0
2019-08-02 14:20:00,89.71,89.83,89.7,89.81,52736.0,76.385,76.4872,76.3765,76.4702,52736.0
2019-08-02 14:25:00,89.81,89.82,89.7,89.76,98476.0,76.4702,76.4787,76.3765,76.4276,98476.0
2019-08-02 14:30:00,89.77,89.77,89.68,89.71,29835.0,76.4361,76.4361,76.3595,76.385,29835.0
2019-08-02 14:35:00,89.71,89.81,89.71,89.81,62974.0,76.385,76.4702,76.385,76.4702,62974.0
2019-08-02 14:40:00,89.81,89.84,89.78,89.8,35885.0,76.4702,76.4957,76.4446,76.4617,35885.0
2019-08-02 14:45:00,89.79,89.83,89.7,89.73,48147.0,76.4531,76.4872,76.3765,76.4021,48147.0
2019-08-02 14:50:00,89.72,89.77,89.68,89.76,24549.0,76.3935,76.4361,76.3595,76.4276,24549.0
2019-08-02 14:55:00,89.75,89.81,89.71,89.81,25589.0,76.4191,76.4702,76.385,76.4702,25589.0
2019-08-02 15:00:00,89.8,89.83,89.72,89.76,33927.0,76.4617,76.4872,76.3935,76.4276,33927.0
2019-08-02 15:05:00,89.75,89.8,89.71,89.74,23943.0,76.4191,76.4617,76.385,76.4106,23943.0
2019-08-02 15:10:00,89.73,89.73,89.62,89.64,28721.0,76.4021,76.4021,76.3084,76.3254,28721.0
2019-08-02 15:15:00,89.64,89.7,89.6,89.66,21829.0,76.3254,76.3765,76.2914,76.3425,21829.0
2019-08-02 15:20:00,89.66,89.83,89.66,89.83,42511.0,76.3425,76.4872,76.3425,76.4872,42511.0
2019-08-02 15:25:00,89.82,89.95,89.81,89.92,89549.0,76.4787,76.5894,76.4702,76.5638,89549.0
2019-08-02 15:30:00,89.92,89.97,89.87,89.93,61243.0,76.5638,76.6064,76.5213,76.5723,61243.0
2019-08-02 15:35:00,89.93,90.23,89.89,90.04,182650.0,76.5723,76.8278,76.5383,76.666,182650.0
2019-08-02 15:40:00,90.05,90.09,89.96,90.01,59657.0,76.6745,76.7086,76.5979,76.6405,59657.0
2019-08-02 15:45:00,89.98,90.0,89.77,89.77,110819.0,76.6149,76.632,76.4361,76.4361,110819.0
2019-08-02 15:50:00,89.78,89.82,89.69,89.69,220005.0,76.4446,76.4787,76.368,76.368,220005.0
2019-08-02 15:55:00,89.7,89.84,89.69,89.76,464425.0,76.3765,76.4957,76.368,76.4276,464425.0
2019-08-05 09:30:00,89.43,89.45,89.02,89.1,147887.0,76.1466,76.1636,75.7975,75.8656,147887.0
2019-08-05 09:35:00,89.08,89.14,88.81,88.86,110988.0,75.8486,75.8997,75.6187,75.6613,110988.0
2019-08-05 09:40:00,88.87,89.01,88.79,88.88,62050.0,75.6698,75.789,75.6017,75.6783,62050.0
2019-08-05 09:45:00,88.86,88.95,88.77,88.84,125193.0,75.6613,75.7379,75.5846,75.6443,125193.0
2019-08-05 09:50:00,88.84,88.94,88.64,88.66,112945.0,75.6443,75.7294,75.474,75.491,112945.0
2019-08-05 09:55:00,88.67,88.71,88.59,88.69,67444.0,75.4995,75.5336,75.4314,75.5165,67444.0
2019-08-05 10:00:00,88.69,88.77,88.46,88.46,78853.0,75.5165,75.5846,75.3207,75.3207,78853.0
2019-08-05 10:05:00,88.46,88.57,88.43,88.52,70688.0,75.3207,75.4144,75.2951,75.3718,70688.0
2019-08-05 10:10:00,88.54,88.57,88.33,88.39,257074.0,75.3888,75.4144,75.21,75.2611,257074.0
2019-08-05 10:15:00,88.38,88.4,88.07,88.11,122949.0,75.2526,75.2696,74.9886,75.0227,122949.0
2019-08-05 10:20:00,88.12,88.2,87.99,88.01,104156.0,75.0312,75.0993,74.9205,74.9375,104156.0
2019-08-05 10:25:00,88.0,88.11,87.95,88.11,67477.0,74.929,75.0227,74.8864,75.0227,67477.0
2019-08-05 10:30:00,88.1,88.1,87.95,87.95,96280.0,75.0142,75.0142,74.8864,74.8864,96280.0
2019-08-05 10:35:00,87.95,88.22,87.94,88.2,83401.0,74.8864,75.1163,74.8779,75.0993,83401.0
2019-08-05 10:40:00,88.21,88.25,88.14,88.16,77675.0,75.1078,75.1419,75.0482,75.0653,77675.0
2019-08-05 10:45:00,88.16,88.19,87.88,87.88,49159.0,75.0653,75.0908,74.8268,74.8268,49159.0
2019-08-05 10:50:00,87.87,88.1,87.87,88.1,43842.0,74.8183,75.0142,74.8183,75.0142,43842.0
2019-08-05 10:55:00,88.09,88.18,88.09,88.16,30340.0,75.0057,75.0823,75.0057,75.0653,30340.0
2019-08-05 11:00:00,88.16,88.38,88.14,88.37,98894.0,75.0653,75.2526,75.0482,75.2441,98894.0
2019-08-05 11:05:00,88.38,88.45,88.31,88.44,46375.0,75.2526,75.3122,75.193,75.3037,46375.0
2019-08-05 11:10:00,88.45,88.58,88.44,88.58,49159.0,75.3122,75.4229,75.3037,75.4229,49159.0
2019-08-05 11:15:00,88.56,88.67,88.5,88.66,34833.0,75.4058,75.4995,75.3548,75.491,34833.0
2019-08-05 11:20:00,88.66,88.74,88.6,88.61,36924.0,75.491,75.5591,75.4399,75.4484,36924.0
2019-08-05 11:25:00,88.62,88.69,88.6,88.62,67443.0,75.4569,75.5165,75.4399,75.4569,67443.0
2019-08-05 11:30:00,88.61,88.67,88.58,88.58,203129.0,75.4484,75.4995,75.4229,75.4229,203129.0
2019-08-05 11:35:00,88.58,88.62,88.49,88.62,66080.0,75.4229,75.4569,75.3462,75.4569,66080.0
2019-08-05 11:40:00,88.63,88.66,88.59,88.59,19596.0,75.4654,75.491,75.4314,75.4314,19596.0
2019-08-05 11:45:00,88.61,88.78,88.6,88.78,19588.0,75.4484,75.5932,75.4399,75.5932,19588.0
2019-08-05 11:50:00,88.78,88.79,88.71,88.77,20602.0,75.5932,75.6017,75.5336,75.5846,20602.0
2019-08-05 11:55:00,88.77,88.78,88.62,88.63,35408.0,75.5846,75.5932,75.4569,75.4654,35408.0
2019-08-05 12:00:00,88.63,88.63,88.48,88.53,66236.0,75.4654,75.4654,75.3377,75.3803,66236.0
2019-08-05 12:05:00,88.53,88.56,88.48,88.52,39637.0,75.3803,75.4058,75.3377,75.3718,39637.0
2019-08-05 12:10:00,88.51,88.59,88.47,88.59,38092.0,75.3633,75.4314,75.3292,75.4314,38092.0
2019-08-05 12:15:00,88.58,88.62,88.49,88.58,43218.0,75.4229,75.4569,75.3462,75.4229,43218.0
2019-08-05 12:20:00,88.58,88.66,88.55,88.6,28088.0,75.4229,75.491,75.3973,75.4399,28088.0
2019-08-05 12:25:00,88.59,88.59,88.35,88.41,42655.0,75.4314,75.4314,75.227,75.2781,42655.0
2019-08-05 12:30:00,88.41,88.51,88.41,88.44,63425.0,75.2781,75.3633,75.2781,75.3037,63425.0
2019-08-05 12:35:00,88.44,88.45,88.36,88.4,102776.0,75.3037,75.3122,75.2355,75.2696,102776.0
2019-08-05 12:40:00,88.4,88.4,88.2,88.24,102863.0,75.2696,75.2696,75.0993,75.1334,102863.0
2019-08-05 12:45:00,88.24,88.25,88.16,88.18,41904.0,75.1334,75.1419,75.0653,75.0823,41904.0
2019-08-05 12:50:00,88.18,88.26,88.15,88.17,26382.0,75.0823,75.1504,75.0567,75.0738,26382.0
2019-08-05 12:55:00,88.17,88.17,88.06,88.09,101961.0,75.0738,75.0738,74.9801,75.0057,101961.0
2019-08-05 13:00:00,88.06,88.22,88.05,88.16,22882.0,74.9801,75.1163,74.9716,75.0653,22882.0
2019-08-05 13:05:00,88.17,88.23,88.03,88.09,32365.0,75.0738,75.1249,74.9546,75.0057,32365.0
2019-08-05 13:10:00,88.09,88.23,88.09,88.14,52391.0,75.0057,75.1249,75.0057,75.0482,52391.0
2019-08-05 13:15:00,88.14,88.25,88.11,88.15,31295.0,75.0482,75.1419,75.0227,75.0567,31295.0
2019-08-05 13:20:00,88.14,88.26,88.11,88.26,37179.0,75.0482,75.1504,75.0227,75.1504,37179.0
2019-08-05 13:25:00,88.27,88.27,88.13,88.15,22189.0,75.1589,75.1589,75.0397,75.0567,22189.0
2019-08-05 13:30:00,88.12,88.15,88.06,88.13,20742.0,75.0312,75.0567,74.9801,75.0397,20742.0
2019-08-05 13:35:00,88.12,88.24,88.12,88.23,27092.0,75.0312,75.1334,75.0312,75.1249,27092.0
2019-08-05 13:40:00,88.22,88.23,87.9,87.97,50243.0,75.1163,75.1249,74.8439,74.9035,50243.0
2019-08-05 13:45:00,87.96,88.0,87.91,88.0,39744.0,74.895,74.929,74.8524,74.929,39744.0
2019-08-05 13:50:00,87.99,87.99,87.88,87.91,27449.0,74.9205,74.9205,74.8268,74.8524,27449.0
2019-08-05 13:55:00,87.93,87.98,87.86,87.91,57854.0,74.8694,74.912,74.8098,74.8524,57854.0
2019-08-05 14:00:00,87.91,88.02,87.9,87.96,21743.0,74.8524,74.946,74.8439,74.895,21743.0
2019-08-05 14:05:00,87.95,88.02,87.92,87.99,23323.0,74.8864,74.946,74.8609,74.9205,23323.0
2019-08-05 14:10:00,87.98,88.03,87.95,87.98,27215.0,74.912,74.9546,74.8864,74.912,27215.0
2019-08-05 14:15:00,87.98,87.99,87.92,87.98,33980.0,74.912,74.9205,74.8609,74.912,33980.0
2019-08-05 14:20:00,87.98,88.04,87.91,87.96,52838.0,74.912,74.9631,74.8524,74.895,52838.0
2019-08-05 14:25:00,87.94,87.95,87.74,87.78,59241.0,74.8779,74.8864,74.7076,74.7417,59241.0
2019-08-05 14:30:00,87.77,87.78,87.63,87.73,33686.0,74.7332,74.7417,74.614,74.6991,33686.0
2019-08-05 14:35:00,87.72,87.79,87.6,87.61,34553.0,74.6906,74.7502,74.5884,74.5969,34553.0
2019-08-05 14:40:00,87.61,87.63,87.48,87.48,50927.0,74.5969,74.614,74.4863,74.4863,50927.0
2019-08-05 14:45:00,87.48,87.63,87.47,87.49,53669.0,74.4863,74.614,74.4777,74.4948,53669.0
2019-08-05 14:50:00,87.49,87.56,87.43,87.44,38443.0,74.4948,74.5544,74.4437,74.4522,38443.0
2019-08-05 14:55:00,87.45,87.49,87.37,87.46,38619.0,74.4607,74.4948,74.3926,74.4692,38619.0
2019-08-05 15:00:00,87.46,87.5,87.12,87.12,67735.0,74.4692,74.5033,74.1797,74.1797,67735.0
2019-08-05 15:05:00,87.1,87.12,86.93,86.97,62872.0,74.1627,74.1797,74.018,74.052,62872.0
2019-08-05 15:10:00,86.97,87.5,86.96,87.5,114634.0,74.052,74.5033,74.0435,74.5033,114634.0
2019-08-05 15:15:00,87.5,87.55,87.24,87.51,75659.0,74.5033,74.5459,74.2819,74.5118,75659.0
2019-08-05 15:20:00,87.51,87.75,87.51,87.65,81946.0,74.5118,74.7162,74.5118,74.631,81946.0
2019-08-05 15:25:00,87.66,87.83,87.56,87.61,74503.0,74.6395,74.7843,74.5544,74.5969,74503.0
2019-08-05 15:30:00,87.61,87.85,87.47,87.82,128778.0,74.5969,74.8013,74.4777,74.7758,128778.0
2019-08-05 15:35:00,87.81,88.12,87.79,88.1,142241.0,74.7672,75.0312,74.7502,75.0142,142241.0
2019-08-05 15:40:00,88.1,88.18,88.04,88.14,101745.0,75.0142,75.0823,74.9631,75.0482,101745.0
2019-08-05 15:45:00,88.15,88.2,88.02,88.08,145761.0,75.0567,75.0993,74.946,74.9971,145761.0
2019-08-05 15:50:00,88.09,88.28,87.97,88.25,127482.0,75.0057,75.1674,74.9035,75.1419,127482.0
2019-08-05 15:55:00,88.26,88.3,88.01,88.06,667614.0,75.1504,75.1845,74.9375,74.9801,667614.0
2019-08-06 09:30:00,88.16,88.72,88.12,88.35,128837.0,75.0653,75.5421,75.0312,75.227,128837.0
2019-08-06 09:35:00,88.38,88.76,88.37,88.64,105376.0,75.2526,75.5761,75.2441,75.474,105376.0
2019-08-06 09:40:00,88.64,88.76,88.49,88.5,77772.0,75.474,75.5761,75.3462,75.3548,77772.0
2019-08-06 09:45:00,88.51,88.55,88.27,88.38,50061.0,75.3633,75.3973,75.1589,75.2526,50061.0
2019-08-06 09:50:00,88.36,88.63,88.26,88.53,38445.0,75.2355,75.4654,75.1504,75.3803,38445.0
2019-08-06 09:55:00,88.53,88.58,88.41,88.5,41564.0,75.3803,75.4229,75.2781,75.3548,41564.0
2019-08-06 10:00:00,88.49,88.51,88.15,88.18,49350.0,75.3462,75.3633,75.0567,75.0823,49350.0
2019-08-06 10:05:00,88.17,88.21,88.03,88.17,114614.0,75.0738,75.1078,74.9546,75.0738,114614.0
2019-08-06 10:10:00,88.19,88.37,88.17,88.21,109114.0,75.0908,75.2441,75.0738,75.1078,109114.0
2019-08-06 10:15:00,88.2,88.26,88.06,88.2,87102.0,75.0993,75.1504,74.9801,75.0993,87102.0
2019-08-06 10:20:00,88.21,88.23,88.1,88.17,63877.0,75.1078,75.1249,75.0142,75.0738,63877.0
2019-08-06 10:25:00,88.17,88.33,88.15,88.28,56244.0,75.0738,75.21,75.0567,75.1674,56244.0
2019-08-06 10:30:00,88.27,88.67,88.25,88.65,55016.0,75.1589,75.4995,75.1419,75.4825,55016.0
2019-08-06 10:35:00,88.67,88.84,88.62,88.83,96750.0,75.4995,75.6443,75.4569,75.6357,96750.0
2019-08-06 10:40:00,88.82,88.99,88.8,88.92,100867.0,75.6272,75.772,75.6102,75.7124,100867.0
2019-08-06 10:45:00,88.92,89.05,88.91,88.94,105874.0,75.7124,75.8231,75.7039,75.7294,105874.0
2019-08-06 10:50:00,88.93,88.96,88.78,88.79,98582.0,75.7209,75.7464,75.5932,75.6017,98582.0
2019-08-06 10:55:00,88.78,88.8,88.65,88.75,84667.0,75.5932,75.6102,75.4825,75.5676,84667.0
2019-08-06 11:00:00,88.75,88.82,88.63,88.63,45635.0,75.5676,75.6272,75.4654,75.4654,45635.0
2019-08-06 11:05:00,88.61,88.85,88.61,88.82,66170.0,75.4484,75.6528,75.4484,75.6272,66170.0
2019-08-06 11:10:00,88.79,88.8,88.71,88.75,38654.0,75.6017,75.6102,75.5336,75.5676,38654.0
2019-08-06 11:15:00,88.76,88.8,88.73,88.73,32040.0,75.5761,75.6102,75.5506,75.5506,32040.0
2019-08-06 11:20:00,88.73,88.92,88.71,88.92,69452.0,75.5506,75.7124,75.5336,75.7124,69452.0
2019-08-06 11:25:00,88.92,88.95,88.83,88.87,32519.0,75.7124,75.7379,75.6357,75.6698,32519.0
2019-08-06 11:30:00,88.88,88.92,88.75,88.78,35358.0,75.6783,75.7124,75.5676,75.5932,35358.0
2019-08-06 11:35:00,88.77,88.78,88.61,88.71,28612.0,75.5846,75.5932,75.4484,75.5336,28612.0
2019-08-06 11:40:00,88.71,88.8,88.7,88.79,26590.0,75.5336,75.6102,75.525,75.6017,26590.0
2019-08-06 11:45:00,88.77,88.77,88.69,88.77,38012.0,75.5846,75.5846,75.5165,75.5846,38012.0
2019-08-06 11:50:00,88.8,88.81,88.65,88.66,27349.0,75.6102,75.6187,75.4825,75.491,27349.0
2019-08-06 11:55:00,88.67,88.77,88.57,88.77,169686.0,75.4995,75.5846,75.4144,75.5846,169686.0
2019-08-06 12:00:00,88.76,88.88,88.75,88.83,49037.0,75.5761,75.6783,75.5676,75.6357,49037.0
2019-08-06 12:05:00,88.86,88.86,88.73,88.79,38613.0,75.6613,75.6613,75.5506,75.6017,38613.0
2019-08-06 12:10:00,88.81,88.89,88.76,88.88,33588.0,75.6187,75.6868,75.5761,75.6783,33588.0
2019-08-06 12:15:00,88.86,88.86,88.78,88.79,25909.0,75.6613,75.6613,75.5932,75.6017,25909.0
2019-08-06 12:20:00,88.8,88.85,88.75,88.76,28749.0,75.6102,75.6528,75.5676,75.5761,28749.0
2019-08-06 12:25:00,88.77,88.78,88.68,88.73,20364.0,75.5846,75.5932,75.508,75.5506,20364.0
2019-08-06 12:30:00,88.73,88.8,88.7,88.73,51185.0,75.5506,75.6102,75.525,75.5506,51185.0
2019-08-06 12:35:00,88.74,88.8,88.71,88.77,20314.0,75.5591,75.6102,75.5336,75.5846,20314.0
2019-08-06 12:40:00,88.75,88.9,88.74,88.89,26743.0,75.5676,75.6953,75.5591,75.6868,26743.0
2019-08-06 12:45:00,88.9,88.93,88.84,88.86,18704.0,75.6953,75.7209,75.6443,75.6613,18704.0
2019-08-06 12:50:00,88.83,88.88,88.77,88.86,22785.0,75.6357,75.6783,75.5846,75.6613,22785.0
2019-08-06 12:55:00,88.85,88.93,88.85,88.92,11807.0,75.6528,75.7209,75.6528,75.7124,11807.0
2019-08-06 13:00:00,88.92,89.0,88.92,88.94,78931.0,75.7124,75.7805,75.7124,75.7294,78931.0
2019-08-06 13:05:00,88.93,88.99,88.87,88.96,32127.0,75.7209,75.772,75.6698,75.7464,32127.0
2019-08-06 13:10:00,88.96,88.96,88.81,88.86,34085.0,75.7464,75.7464,75.6187,75.6613,34085.0
2019-08-06 13:15:00,88.87,88.88,88.84,88.85,22652.0,75.6698,75.6783,75.6443,75.6528,22652.0
2019-08-06 13:20:00,88.86,88.94,88.86,88.92,27413.0,75.6613,75.7294,75.6613,75.7124,27413.0
2019-08-06 13:25:00,88.93,88.93,88.79,88.8,26148.0,75.7209,75.7209,75.6017,75.6102,26148.0
2019-08-06 13:30:00,88.81,88.85,88.77,88.8,12276.0,75.6187,75.6528,75.5846,75.6102,12276.0
2019-08-06 13:35:00,88.8,88.85,88.73,88.84,12550.0,75.6102,75.6528,75.5506,75.6443,12550.0
2019-08-06 13:40:00,88.84,88.9,88.79,88.86,51885.0,75.6443,75.6953,75.6017,75.6613,51885.0
2019-08-06 13:45:00,88.85,88.87,88.8,88.86,29313.0,75.6528,75.6698,75.6102,75.6613,29313.0
2019-08-06 13:50:00,88.86,88.95,88.86,88.93,11924.0,75.6613,75.7379,75.6613,75.7209,11924.0
2019-08-06 13:55:00,88.93,88.93,88.85,88.89,13861.0,75.7209,75.7209,75.6528,75.6868,13861.0
2019-08-06 14:00:00,88.89,88.9,88.81,88.89,35154.0,75.6868,75.6953,75.6187,75.6868,35154.0
2019-08-06 14:05:00,88.89,88.91,88.85,88.88,21878.0,75.6868,75.7039,75.6528,75.6783,21878.0
2019-08-06 14:10:00,88.88,89.07,88.87,89.03,54226.0,75.6783,75.8401,75.6698,75.806,54226.0
2019-08-06 14:15:00,89.05,89.25,89.05,89.18,104551.0,75.8231,75.9934,75.8231,75.9337,104551.0
2019-08-06 14:20:00,89.19,89.25,89.14,89.21,104640.0,75.9423,75.9934,75.8997,75.9593,104640.0
2019-08-06 14:25:00,89.23,89.35,89.21,89.34,100757.0,75.9763,76.0785,75.9593,76.07,100757.0
2019-08-06 14:30:00,89.35,89.46,89.33,89.46,78159.0,76.0785,76.1722,76.0615,76.1722,78159.0
2019-08-06 14:35:00,89.45,89.45,89.34,89.34,38843.0,76.1636,76.1636,76.07,76.07,38843.0
2019-08-06 14:40:00,89.33,89.41,89.28,89.4,36013.0,76.0615,76.1296,76.0189,76.1211,36013.0
2019-08-06 14:45:00,89.4,89.41,89.33,89.35,116943.0,76.1211,76.1296,76.0615,76.0785,116943.0
2019-08-06 14:50:00,89.35,89.39,89.2,89.22,85186.0,76.0785,76.1126,75.9508,75.9678,85186.0
2019-08-06 14:55:00,89.21,89.24,89.12,89.13,57465.0,75.9593,75.9848,75.8827,75.8912,57465.0
2019-08-06 15:00:00,89.14,89.16,88.98,89.01,282359.0,75.8997,75.9167,75.7635,75.789,282359.0
2019-08-06 15:05:00,89.01,89.21,89.01,89.09,100241.0,75.789,75.9593,75.789,75.8571,100241.0
2019-08-06 15:10:00,89.09,89.15,89.04,89.15,25299.0,75.8571,75.9082,75.8145,75.9082,25299.0
2019-08-06 15:15:00,89.16,89.2,89.13,89.19,80417.0,75.9167,75.9508,75.8912,75.9423,80417.0
2019-08-06 15:20:00,89.2,89.26,89.1,89.14,55375.0,75.9508,76.0019,75.8656,75.8997,55375.0
2019-08-06 15:25:00,89.14,89.16,88.97,89.0,40735.0,75.8997,75.9167,75.7549,75.7805,40735.0
2019-08-06 15:30:00,88.98,88.99,88.75,88.86,121143.0,75.7635,75.772,75.5676,75.6613,121143.0
2019-08-06 15:35:00,88.86,89.09,88.86,89.06,196415.0,75.6613,75.8571,75.6613,75.8316,196415.0
2019-08-06 15:40:00,89.07,89.09,88.93,89.06,184077.0,75.8401,75.8571,75.7209,75.8316,184077.0
2019-08-06 15:45:00,89.05,89.17,88.94,89.1,201205.0,75.8231,75.9252,75.7294,75.8656,201205.0
2019-08-06 15:50:00,89.11,89.19,89.02,89.03,600954.0,75.8741,75.9423,75.7975,75.806,600954.0
2019-08-06 15:55:00,89.04,89.08,88.91,89.04,831579.0,75.8145,75.8486,75.7039,75.8145,831579.0
2019-08-07 09:30:00,89.47,89.47,88.28,88.67,524173.0,76.1807,76.1807,75.1674,75.4995,524173.0
2019-08-07 09:35:00,88.7,88.87,88.55,88.55,125831.0,75.525,75.6698,75.3973,75.3973,125831.0
2019-08-07 09:40:00,88.56,88.57,88.27,88.3,72682.0,75.4058,75.4144,75.1589,75.1845,72682.0
2019-08-07 09:45:00,88.28,88.28,87.85,88.1,94921.0,75.1674,75.1674,74.8013,75.0142,94921.0
2019-08-07 09:50:00,88.12,88.31,88.11,88.25,99339.0,75.0312,75.193,75.0227,75.1419,99339.0
2019-08-07 09:55:00,88.27,88.48,88.24,88.41,303763.0,75.1589,75.3377,75.1334,75.2781,303763.0
2019-08-07 10:00:00,88.41,88.49,88.19,88.4,159410.0,75.2781,75.3462,75.0908,75.2696,159410.0
2019-08-07 10:05:00,88.39,88.74,88.37,88.72,56958.0,75.2611,75.5591,75.2441,75.5421,56958.0
2019-08-07 10:10:00,88.73,88.88,88.69,88.78,63024.0,75.5506,75.6783,75.5165,75.5932,63024.0
2019-08-07 10:15:00,88.79,88.99,88.74,88.95,71568.0,75.6017,75.772,75.5591,75.7379,71568.0
2019-08-07 10:20:00,88.94,88.95,88.86,88.91,90466.0,75.7294,75.7379,75.6613,75.7039,90466.0
2019-08-07 10:25:00,88.94,89.18,88.88,89.1,61465.0,75.7294,75.9337,75.6783,75.8656,61465.0
2019-08-07 10:30:00,89.11,89.24,88.9,88.96,166665.0,75.8741,75.9848,75.6953,75.7464,166665.0
2019-08-07 10:35:00,88.96,89.01,88.9,88.96,137478.0,75.7464,75.789,75.6953,75.7464,137478.0
2019-08-07 10:40:00,88.96,88.97,88.79,88.88,82830.0,75.7464,75.7549,75.6017,75.6783,82830.0
2019-08-07 10:45:00,88.88,89.02,88.87,89.01,35433.0,75.6783,75.7975,75.6698,75.789,35433.0
2019-08-07 10:50:00,89.01,89.17,88.96,89.17,56453.0,75.789,75.9252,75.7464,75.9252,56453.0
2019-08-07 10:55:00,89.16,89.21,89.05,89.14,40842.0,75.9167,75.9593,75.8231,75.8997,40842.0
2019-08-07 11:00:00,89.14,89.16,88.99,88.99,43400.0,75.8997,75.9167,75.772,75.772,43400.0
2019-08-07 11:05:00,88.99,89.0,88.81,88.9,34392.0,75.772,75.7805,75.6187,75.6953,34392.0
2019-08-07 11:10:00,88.9,89.05,88.88,88.97,38285.0,75.6953,75.8231,75.6783,75.7549,38285.0
2019-08-07 11:15:00,88.99,89.01,88.86,88.92,27855.0,75.772,75.789,75.6613,75.7124,27855.0
2019-08-07 11:20:00,88.92,89.01,88.84,88.86,26180.0,75.7124,75.789,75.6443,75.6613,26180.0
2019-08-07 11:25:00,88.87,88.93,88.83,88.9,34089.0,75.6698,75.7209,75.6357,75.6953,34089.0
2019-08-07 11:30:00,88.91,88.91,88.8,88.89,27618.0,75.7039,75.7039,75.6102,75.6868,27618.0
2019-08-07 11:35:00,88.9,88.96,88.83,88.94,35839.0,75.6953,75.7464,75.6357,75.7294,35839.0
2019-08-07 11:40:00,88.94,88.95,88.77,88.81,72244.0,75.7294,75.7379,75.5846,75.6187,72244.0
2019-08-07 11:45:00,88.82,88.85,88.66,88.74,28064.0,75.6272,75.6528,75.491,75.5591,28064.0
2019-08-07 11:50:00,88.72,88.81,88.69,88.78,23905.0,75.5421,75.6187,75.5165,75.5932,23905.0
2019-08-07 11:55:00,88.79,88.93,88.78,88.86,31121.0,75.6017,75.7209,75.5932,75.6613,31121.0
2019-08-07 12:00:00,88.86,88.88,88.76,88.78,32270.0,75.6613,75.6783,75.5761,75.5932,32270.0
2019-08-07 12:05:00,88.79,88.8,88.71,88.75,25774.0,75.6017,75.6102,75.5336,75.5676,25774.0
2019-08-07 12:10:00,88.76,88.83,88.74,88.83,20362.0,75.5761,75.6357,75.5591,75.6357,20362.0
2019-08-07 12:15:00,88.83,88.93,88.81,88.87,22340.0,75.6357,75.7209,75.6187,75.6698,22340.0
2019-08-07 12:20:00,88.87,88.9,88.8,88.89,9986.0,75.6698,75.6953,75.6102,75.6868,9986.0
2019-08-07 12:25:00,88.89,89.07,88.89,89.04,33770.0,75.6868,75.8401,75.6868,75.8145,33770.0
2019-08-07 12:30:00,89.04,89.15,89.02,89.15,39691.0,75.8145,75.9082,75.7975,75.9082,39691.0
2019-08-07 12:35:00,89.14,89.26,89.11,89.24,70875.0,75.8997,76.0019,75.8741,75.9848,70875.0
2019-08-07 12:40:00,89.24,89.28,89.22,89.26,14837.0,75.9848,76.0189,75.9678,76.0019,14837.0
2019-08-07 12:45:00,89.27,89.31,89.25,89.25,29590.0,76.0104,76.0444,75.9934,75.9934,29590.0
2019-08-07 12:50:00,89.25,89.48,89.25,89.47,50931.0,75.9934,76.1892,75.9934,76.1807,50931.0
2019-08-07 12:55:00,89.46,89.48,89.41,89.44,27452.0,76.1722,76.1892,76.1296,76.1551,27452.0
2019-08-07 13:00:00,89.47,89.5,89.39,89.4,43733.0,76.1807,76.2062,76.1126,76.1211,43733.0
2019-08-07 13:05:00,89.4,89.5,89.39,89.49,19600.0,76.1211,76.2062,76.1126,76.1977,19600.0
2019-08-07 13:10:00,89.5,89.53,89.44,89.45,49091.0,76.2062,76.2318,76.1551,76.1636,49091.0
2019-08-07 13:15:00,89.48,89.49,89.43,89.45,17374.0,76.1892,76.1977,76.1466,76.1636,17374.0
2019-08-07 13:20:00,89.45,89.49,89.42,89.45,18323.0,76.1636,76.1977,76.1381,76.1636,18323.0
2019-08-07 13:25:00,89.45,89.52,89.4,89.48,26635.0,76.1636,76.2232,76.1211,76.1892,26635.0
2019-08-07 13:30:00,89.5,89.65,89.48,89.6,52010.0,76.2062,76.3339,76.1892,76.2914,52010.0
2019-08-07 13:35:00,89.6,89.66,89.58,89.66,75618.0,76.2914,76.3425,76.2743,76.3425,75618.0
2019-08-07 13:40:00,89.66,89.77,89.66,89.74,21394.0,76.3425,76.4361,76.3425,76.4106,21394.0
2019-08-07 13:45:00,89.73,89.83,89.72,89.8,106047.0,76.4021,76.4872,76.3935,76.4617,106047.0
2019-08-07 13:50:00,89.81,89.81,89.71,89.76,104175.0,76.4702,76.4702,76.385,76.4276,104175.0
2019-08-07 13:55:00,89.77,89.78,89.64,89.65,37246.0,76.4361,76.4446,76.3254,76.3339,37246.0
2019-08-07 14:00:00,89.65,89.74,89.48,89.6,41602.0,76.3339,76.4106,76.1892,76.2914,41602.0
2019-08-07 14:05:00,89.6,89.68,89.6,89.68,26577.0,76.2914,76.3595,76.2914,76.3595,26577.0
2019-08-07 14:10:00,89.68,89.79,89.63,89.75,714694.0,76.3595,76.4531,76.3169,76.4191,714694.0
2019-08-07 14:15:00,89.76,89.76,89.62,89.65,127521.0,76.4276,76.4276,76.3084,76.3339,127521.0
2019-08-07 14:20:00,89.66,89.78,89.66,89.75,50244.0,76.3425,76.4446,76.3425,76.4191,50244.0
2019-08-07 14:25:00,89.76,89.97,89.76,89.96,83671.0,76.4276,76.6064,76.4276,76.5979,83671.0
2019-08-07 14:30:00,89.95,90.04,89.91,89.95,119641.0,76.5894,76.666,76.5553,76.5894,119641.0
2019-08-07 14:35:00,89.98,90.08,89.95,90.04,27067.0,76.6149,76.7001,76.5894,76.666,27067.0
2019-08-07 14:40:00,90.02,90.23,90.01,90.18,56460.0,76.649,76.8278,76.6405,76.7852,56460.0
2019-08-07 14:45:00,90.18,90.19,90.14,90.16,86923.0,76.7852,76.7937,76.7512,76.7682,86923.0
2019-08-07 14:50:00,90.17,90.27,90.15,90.26,32447.0,76.7767,76.8618,76.7597,76.8533,32447.0
2019-08-07 14:55:00,90.27,90.33,90.21,90.33,73027.0,76.8618,76.9129,76.8108,76.9129,73027.0
2019-08-07 15:00:00,90.33,90.38,90.2,90.29,121533.0,76.9129,76.9555,76.8022,76.8789,121533.0
2019-08-07 15:05:00,90.28,90.33,90.19,90.21,48384.0,76.8704,76.9129,76.7937,76.8108,48384.0
2019-08-07 15:10:00,90.22,90.23,90.14,90.21,50963.0,76.8193,76.8278,76.7512,76.8108,50963.0
2019-08-07 15:15:00,90.23,90.41,90.19,90.38,152254.0,76.8278,76.9811,76.7937,76.9555,152254.0
2019-08-07 15:20:00,90.38,90.45,90.3,90.31,179991.0,76.9555,77.0151,76.8874,76.8959,179991.0
2019-08-07 15:25:00,90.32,90.4,90.23,90.4,131094.0,76.9044,76.9725,76.8278,76.9725,131094.0
2019-08-07 15:30:00,90.41,90.47,90.35,90.39,332999.0,76.9811,77.0321,76.93,76.964,332999.0
2019-08-07 15:35:00,90.37,90.4,90.22,90.4,138873.0,76.947,76.9725,76.8193,76.9725,138873.0
2019-08-07 15:40:00,90.4,90.41,90.25,90.28,128845.0,76.9725,76.9811,76.8448,76.8704,128845.0
2019-08-07 15:45:00,90.27,90.27,90.07,90.1,248551.0,76.8618,76.8618,76.6916,76.7171,248551.0
2019-08-07 15:50:00,90.1,90.1,89.87,89.91,165513.0,76.7171,76.7171,76.5213,76.5553,165513.0
2019-08-07 15:55:00,89.91,90.03,89.89,89.93,583411.0,76.5553,76.6575,76.5383,76.5723,583411.0
2019-08-08 09:30:00,90.43,90.43,89.43,89.73,270041.0,76.9981,76.9981,76.1466,76.4021,270041.0
2019-08-08 09:35:00,89.73,89.97,89.73,89.91,127241.0,76.4021,76.6064,76.4021,76.5553,127241.0
2019-08-08 09:40:00,89.9,90.03,89.84,89.92,147996.0,76.5468,76.6575,76.4957,76.5638,147996.0
2019-08-08 09:45:00,89.92,89.99,89.78,89.99,71486.0,76.5638,76.6234,76.4446,76.6234,71486.0
2019-08-08 09:50:00,89.95,90.06,89.83,89.97,146455.0,76.5894,76.683,76.4872,76.6064,146455.0
2019-08-08 09:55:00,89.97,90.03,89.87,89.94,44322.0,76.6064,76.6575,76.5213,76.5809,44322.0
2019-08-08 10:00:00,89.94,90.08,89.92,89.99,72832.0,76.5809,76.7001,76.5638,76.6234,72832.0
2019-08-08 10:05:00,89.98,90.17,89.9,90.13,64589.0,76.6149,76.7767,76.5468,76.7426,64589.0
2019-08-08 10:10:00,90.14,90.2,90.09,90.2,39825.0,76.7512,76.8022,76.7086,76.8022,39825.0
2019-08-08 10:15:00,90.2,90.25,90.11,90.25,42945.0,76.8022,76.8448,76.7256,76.8448,42945.0
2019-08-08 10:20:00,90.26,90.39,90.22,90.36,33752.0,76.8533,76.964,76.8193,76.9385,33752.0
2019-08-08 10:25:00,90.38,90.41,90.3,90.32,21243.0,76.9555,76.9811,76.8874,76.9044,21243.0
2019-08-08 10:30:00,90.3,90.35,90.21,90.26,28668.0,76.8874,76.93,76.8108,76.8533,28668.0
2019-08-08 10:35:00,90.25,90.34,90.21,90.22,46531.0,76.8448,76.9214,76.8108,76.8193,46531.0
2019-08-08 10:40:00,90.23,90.3,90.17,90.29,28383.0,76.8278,76.8874,76.7767,76.8789,28383.0
2019-08-08 10:45:00,90.29,90.35,90.25,90.35,38681.0,76.8789,76.93,76.8448,76.93,38681.0
2019-08-08 10:50:00,90.36,90.37,90.32,90.37,21746.0,76.9385,76.947,76.9044,76.947,21746.0
2019-08-08 10:55:00,90.37,90.46,90.37,90.41,25938.0,76.947,77.0236,76.947,76.9811,25938.0
2019-08-08 11:00:00,90.42,90.51,90.42,90.5,28500.0,76.9896,77.0662,76.9896,77.0577,28500.0
2019-08-08 11:05:00,90.5,90.61,90.49,90.56,44919.0,77.0577,77.1513,77.0492,77.1088,44919.0
2019-08-08 11:10:00,90.56,90.59,90.47,90.5,35764.0,77.1088,77.1343,77.0321,77.0577,35764.0
2019-08-08 11:15:00,90.5,90.71,90.5,90.68,27311.0,77.0577,77.2365,77.0577,77.2109,27311.0
2019-08-08 11:20:00,90.68,90.79,90.68,90.75,41815.0,77.2109,77.3046,77.2109,77.2706,41815.0
2019-08-08 11:25:00,90.75,90.8,90.72,90.79,50876.0,77.2706,77.3131,77.245,77.3046,50876.0
2019-08-08 11:30:00,90.78,90.87,90.77,90.81,38721.0,77.2961,77.3727,77.2876,77.3216,38721.0
2019-08-08 11:35:00,90.82,90.83,90.71,90.77,48704.0,77.3302,77.3387,77.2365,77.2876,48704.0
2019-08-08 11:40:00,90.78,90.88,90.76,90.85,85465.0,77.2961,77.3812,77.2791,77.3557,85465.0
2019-08-08 11:45:00,90.85,91.01,90.84,90.88,76210.0,77.3557,77.4919,77.3472,77.3812,76210.0
2019-08-08 11:50:00,90.89,90.92,90.86,90.92,46337.0,77.3898,77.4153,77.3642,77.4153,46337.0
2019-08-08 11:55:00,90.92,91.01,90.89,90.98,39647.0,77.4153,77.4919,77.3898,77.4664,39647.0
2019-08-08 12:00:00,90.99,91.02,90.91,90.91,167784.0,77.4749,77.5004,77.4068,77.4068,167784.0
2019-08-08 12:05:00,90.91,91.0,90.89,90.98,105812.0,77.4068,77.4834,77.3898,77.4664,105812.0
2019-08-08 12:10:00,90.98,91.08,90.98,91.06,41595.0,77.4664,77.5515,77.4664,77.5345,41595.0
2019-08-08 12:15:00,91.08,91.17,91.08,91.17,50220.0,77.5515,77.6282,77.5515,77.6282,50220.0
2019-08-08 12:20:00,91.17,91.25,91.05,91.06,106281.0,77.6282,77.6963,77.526,77.5345,106281.0
2019-08-08 12:25:00,91.06,91.06,90.92,90.96,53378.0,77.5345,77.5345,77.4153,77.4494,53378.0
2019-08-08 12:30:00,90.97,90.99,90.89,90.94,33543.0,77.4579,77.4749,77.3898,77.4323,33543.0
2019-08-08 12:35:00,90.94,91.03,90.94,90.99,23191.0,77.4323,77.509,77.4323,77.4749,23191.0
2019-08-08 12:40:00,90.99,91.06,90.97,91.03,17968.0,77.4749,77.5345,77.4579,77.509,17968.0
2019-08-08 12:45:00,91.04,91.06,90.97,91.01,24770.0,77.5175,77.5345,77.4579,77.4919,24770.0
2019-08-08 12:50:00,91.01,91.07,90.99,91.05,10882.0,77.4919,77.543,77.4749,77.526,10882.0
2019-08-08 12:55:00,91.04,91.09,91.01,91.08,20826.0,77.5175,77.56,77.4919,77.5515,20826.0
2019-08-08 13:00:00,91.08,91.16,91.07,91.16,22887.0,77.5515,77.6197,77.543,77.6197,22887.0
2019-08-08 13:05:00,91.17,91.21,91.1,91.13,55715.0,77.6282,77.6622,77.5686,77.5941,55715.0
2019-08-08 13:10:00,91.14,91.19,91.13,91.15,11074.0,77.6026,77.6452,77.5941,77.6111,11074.0
2019-08-08 13:15:00,91.15,91.17,91.06,91.07,22282.0,77.6111,77.6282,77.5345,77.543,22282.0
2019-08-08 13:20:00,91.09,91.12,91.07,91.08,10599.0,77.56,77.5856,77.543,77.5515,10599.0
2019-08-08 13:25:00,91.08,91.08,90.97,90.98,21990.0,77.5515,77.5515,77.4579,77.4664,21990.0
2019-08-08 13:30:00,91.0,91.06,90.99,91.05,42818.0,77.4834,77.5345,77.4749,77.526,42818.0
2019-08-08 13:35:00,91.04,91.07,90.98,91.0,70052.0,77.5175,77.543,77.4664,77.4834,70052.0
2019-08-08 13:40:00,90.99,91.02,90.99,91.0,73135.0,77.4749,77.5004,77.4749,77.4834,73135.0
2019-08-08 13:45:00,90.99,91.03,90.96,91.03,72900.0,77.4749,77.509,77.4494,77.509,72900.0
2019-08-08 13:50:00,91.03,91.06,91.01,91.03,10642.0,77.509,77.5345,77.4919,77.509,10642.0
2019-08-08 13:55:00,91.04,91.08,91.02,91.07,21509.0,77.5175,77.5515,77.5004,77.543,21509.0
2019-08-08 14:00:00,91.06,91.08,91.0,91.06,30225.0,77.5345,77.5515,77.4834,77.5345,30225.0
2019-08-08 14:05:00,91.07,91.23,91.07,91.22,53537.0,77.543,77.6793,77.543,77.6707,53537.0
2019-08-08 14:10:00,91.21,91.22,91.16,91.2,29949.0,77.6622,77.6707,77.6197,77.6537,29949.0
2019-08-08 14:15:00,91.2,91.25,91.18,91.23,54638.0,77.6537,77.6963,77.6367,77.6793,54638.0
2019-08-08 14:20:00,91.23,91.35,91.22,91.3,55081.0,77.6793,77.7814,77.6707,77.7389,55081.0
2019-08-08 14:25:00,91.3,91.34,91.24,91.3,77159.0,77.7389,77.7729,77.6878,77.7389,77159.0
2019-08-08 14:30:00,91.3,91.35,91.21,91.22,156064.0,77.7389,77.7814,77.6622,77.6707,156064.0
2019-08-08 14:35:00,91.23,91.31,91.21,91.27,21265.0,77.6793,77.7474,77.6622,77.7133,21265.0
2019-08-08 14:40:00,91.28,91.35,91.26,91.33,13710.0,77.7218,77.7814,77.7048,77.7644,13710.0
2019-08-08 14:45:00,91.33,91.37,91.21,91.23,17951.0,77.7644,77.7985,77.6622,77.6793,17951.0
2019-08-08 14:50:00,91.24,91.36,91.24,91.28,22450.0,77.6878,77.7899,77.6878,77.7218,22450.0
2019-08-08 14:55:00,91.28,91.37,91.28,91.3,40552.0,77.7218,77.7985,77.7218,77.7389,40552.0
2019-08-08 15:00:00,91.3,91.4,91.28,91.38,44503.0,77.7389,77.824,77.7218,77.807,44503.0
2019-08-08 15:05:00,91.39,91.4,91.25,91.3,56948.0,77.8155,77.824,77.6963,77.7389,56948.0
2019-08-08 15:10:00,91.3,91.3,91.23,91.24,29990.0,77.7389,77.7389,77.6793,77.6878,29990.0
2019-08-08 15:15:00,91.24,91.26,91.11,91.18,52095.0,77.6878,77.7048,77.5771,77.6367,52095.0
2019-08-08 15:20:00,91.17,91.23,91.17,91.18,31312.0,77.6282,77.6793,77.6282,77.6367,31312.0
2019-08-08 15:25:00,91.18,91.18,91.07,91.13,22879.0,77.6367,77.6367,77.543,77.5941,22879.0
2019-08-08 15:30:00,91.12,91.29,91.1,91.29,75843.0,77.5856,77.7303,77.5686,77.7303,75843.0
2019-08-08 15:35:00,91.29,91.31,91.13,91.22,56785.0,77.7303,77.7474,77.5941,77.6707,56785.0
2019-08-08 15:40:00,91.22,91.48,91.21,91.47,102023.0,77.6707,77.8921,77.6622,77.8836,102023.0
2019-08-08 15:45:00,91.46,91.48,91.36,91.39,95451.0,77.8751,77.8921,77.7899,77.8155,95451.0
2019-08-08 15:50:00,91.38,91.4,91.29,91.33,148726.0,77.807,77.824,77.7303,77.7644,148726.0
2019-08-08 15:55:00,91.32,91.45,91.28,91.45,430092.0,77.7559,77.8666,77.7218,77.8666,430092.0
2019-08-09 09:30:00,91.18,91.7,91.18,91.47,154968.0,77.6367,78.0794,77.6367,77.8836,154968.0
2019-08-09 09:35:00,91.49,91.67,91.41,91.47,91710.0,77.9006,78.0539,77.8325,77.8836,91710.0
2019-08-09 09:40:00,91.47,91.55,91.4,91.45,44931.0,77.8836,77.9517,77.824,77.8666,44931.0
2019-08-09 09:45:00,91.46,91.53,91.4,91.47,33225.0,77.8751,77.9347,77.824,77.8836,33225.0
2019-08-09 09:50:00,91.47,91.55,91.34,91.39,50161.0,77.8836,77.9517,77.7729,77.8155,50161.0
2019-08-09 09:55:00,91.38,91.49,91.31,91.32,55613.0,77.807,77.9006,77.7474,77.7559,55613.0
2019-08-09 10:00:00,91.33,91.34,91.09,91.31,87576.0,77.7644,77.7729,77.56,77.7474,87576.0
2019-08-09 10:05:00,91.32,91.44,91.28,91.35,64938.0,77.7559,77.8581,77.7218,77.7814,64938.0
2019-08-09 10:10:00,91.34,91.49,91.33,91.46,54531.0,77.7729,77.9006,77.7644,77.8751,54531.0
2019-08-09 10:15:00,91.46,91.46,91.16,91.21,86888.0,77.8751,77.8751,77.6197,77.6622,86888.0
2019-08-09 10:20:00,91.21,91.24,91.0,91.1,75130.0,77.6622,77.6878,77.4834,77.5686,75130.0
2019-08-09 10:25:00,91.11,91.11,90.98,91.02,47700.0,77.5771,77.5771,77.4664,77.5004,47700.0
2019-08-09 10:30:00,91.01,91.1,90.95,90.97,39287.0,77.4919,77.5686,77.4408,77.4579,39287.0
2019-08-09 10:35:00,90.97,91.02,90.94,90.96,37575.0,77.4579,77.5004,77.4323,77.4494,37575.0
2019-08-09 10:40:00,90.96,90.96,90.81,90.88,63984.0,77.4494,77.4494,77.3216,77.3812,63984.0
2019-08-09 10:45:00,90.87,90.87,90.77,90.82,38200.0,77.3727,77.3727,77.2876,77.3302,38200.0
2019-08-09 10:50:00,90.82,91.0,90.82,90.99,42655.0,77.3302,77.4834,77.3302,77.4749,42655.0
2019-08-09 10:55:00,91.0,91.33,90.99,91.32,89410.0,77.4834,77.7644,77.4749,77.7559,89410.0
2019-08-09 11:00:00,91.32,91.37,91.18,91.21,34646.0,77.7559,77.7985,77.6367,77.6622,34646.0
2019-08-09 11:05:00,91.21,91.21,91.0,91.01,43190.0,77.6622,77.6622,77.4834,77.4919,43190.0
2019-08-09 11:10:00,91.0,91.09,90.99,91.09,47332.0,77.4834,77.56,77.4749,77.56,47332.0
2019-08-09 11:15:00,91.07,91.1,90.89,90.92,34077.0,77.543,77.5686,77.3898,77.4153,34077.0
2019-08-09 11:20:00,90.92,90.93,90.77,90.79,35196.0,77.4153,77.4238,77.2876,77.3046,35196.0
2019-08-09 11:25:00,90.78,90.83,90.69,90.76,38925.0,77.2961,77.3387,77.2195,77.2791,38925.0
2019-08-09 11:30:00,90.76,90.96,90.74,90.94,42171.0,77.2791,77.4494,77.262,77.4323,42171.0
2019-08-09 11:35:00,90.93,90.96,90.8,90.8,25285.0,77.4238,77.4494,77.3131,77.3131,25285.0
2019-08-09 11:40:00,90.8,90.83,90.63,90.65,26095.0,77.3131,77.3387,77.1684,77.1854,26095.0
2019-08-09 11:45:00,90.65,90.79,90.64,90.72,47469.0,77.1854,77.3046,77.1769,77.245,47469.0
2019-08-09 11:50:00,90.69,90.73,90.62,90.62,26126.0,77.2195,77.2535,77.1599,77.1599,26126.0
2019-08-09 11:55:00,90.63,90.68,90.55,90.67,30842.0,77.1684,77.2109,77.1003,77.2024,30842.0
2019-08-09 12:00:00,90.66,90.82,90.66,90.79,29494.0,77.1939,77.3302,77.1939,77.3046,29494.0
2019-08-09 12:05:00,90.78,90.83,90.72,90.79,31485.0,77.2961,77.3387,77.245,77.3046,31485.0
2019-08-09 12:10:00,90.79,90.81,90.64,90.7,43966.0,77.3046,77.3216,77.1769,77.228,43966.0
2019-08-09 12:15:00,90.7,90.7,90.58,90.58,30817.0,77.228,77.228,77.1258,77.1258,30817.0
2019-08-09 12:20:00,90.58,90.66,90.5,90.61,28725.0,77.1258,77.1939,77.0577,77.1513,28725.0
2019-08-09 12:25:00,90.58,90.65,90.53,90.64,14233.0,77.1258,77.1854,77.0832,77.1769,14233.0
2019-08-09 12:30:00,90.63,90.73,90.63,90.71,18415.0,77.1684,77.2535,77.1684,77.2365,18415.0
2019-08-09 12:35:00,90.71,90.79,90.67,90.78,23137.0,77.2365,77.3046,77.2024,77.2961,23137.0
2019-08-09 12:40:00,90.79,90.79,90.71,90.72,27078.0,77.3046,77.3046,77.2365,77.245,27078.0
2019-08-09 12:45:00,90.72,90.83,90.72,90.82,16900.0,77.245,77.3387,77.245,77.3302,16900.0
2019-08-09 12:50:00,90.83,90.97,90.77,90.97,35756.0,77.3387,77.4579,77.2876,77.4579,35756.0
2019-08-09 12:55:00,90.97,91.03,90.79,90.79,145361.0,77.4579,77.509,77.3046,77.3046,145361.0
2019-08-09 13:00:00,90.78,90.81,90.72,90.75,25492.0,77.2961,77.3216,77.245,77.2706,25492.0
2019-08-09 13:05:00,90.75,90.82,90.7,90.77,25178.0,77.2706,77.3302,77.228,77.2876,25178.0
2019-08-09 13:10:00,90.77,90.81,90.73,90.79,30646.0,77.2876,77.3216,77.2535,77.3046,30646.0
2019-08-09 13:15:00,90.79,90.88,90.76,90.86,30929.0,77.3046,77.3812,77.2791,77.3642,30929.0
2019-08-09 13:20:00,90.84,90.97,90.84,90.9,28432.0,77.3472,77.4579,77.3472,77.3983,28432.0
2019-08-09 13:25:00,90.9,90.99,90.87,90.95,33154.0,77.3983,77.4749,77.3727,77.4408,33154.0
2019-08-09 13:30:00,90.96,91.09,90.96,90.98,54200.0,77.4494,77.56,77.4494,77.4664,54200.0
2019-08-09 13:35:00,90.99,91.02,90.94,91.0,25332.0,77.4749,77.5004,77.4323,77.4834,25332.0
2019-08-09 13:40:00,90.99,91.05,90.99,91.01,20009.0,77.4749,77.526,77.4749,77.4919,20009.0
2019-08-09 13:45:00,91.02,91.03,90.93,90.96,29907.0,77.5004,77.509,77.4238,77.4494,29907.0
2019-08-09 13:50:00,90.95,91.01,90.92,90.99,19253.0,77.4408,77.4919,77.4153,77.4749,19253.0
2019-08-09 13:55:00,90.98,91.0,90.94,90.95,32221.0,77.4664,77.4834,77.4323,77.4408,32221.0
2019-08-09 14:00:00,90.96,91.01,90.94,91.01,18059.0,77.4494,77.4919,77.4323,77.4919,18059.0
2019-08-09 14:05:00,91.02,91.06,90.97,91.01,18165.0,77.5004,77.5345,77.4579,77.4919,18165.0
2019-08-09 14:10:00,91.0,91.04,90.95,90.96,26454.0,77.4834,77.5175,77.4408,77.4494,26454.0
2019-08-09 14:15:00,90.95,91.02,90.94,91.01,20892.0,77.4408,77.5004,77.4323,77.4919,20892.0
2019-08-09 14:20:00,91.01,91.02,90.94,91.02,24912.0,77.4919,77.5004,77.4323,77.5004,24912.0
2019-08-09 14:25:00,91.01,91.04,90.97,90.98,60299.0,77.4919,77.5175,77.4579,77.4664,60299.0
2019-08-09 14:30:00,90.97,91.0,90.88,90.88,24301.0,77.4579,77.4834,77.3812,77.3812,24301.0
2019-08-09 14:35:00,90.87,90.9,90.82,90.88,28829.0,77.3727,77.3983,77.3302,77.3812,28829.0
2019-08-09 14:40:00,90.88,90.98,90.87,90.97,23296.0,77.3812,77.4664,77.3727,77.4579,23296.0
2019-08-09 14:45:00,90.96,90.99,90.9,90.96,41935.0,77.4494,77.4749,77.3983,77.4494,41935.0
2019-08-09 14:50:00,90.97,91.0,90.92,91.0,31849.0,77.4579,77.4834,77.4153,77.4834,31849.0
2019-08-09 14:55:00,90.99,91.04,90.96,90.98,41797.0,77.4749,77.5175,77.4494,77.4664,41797.0
2019-08-09 15:00:00,90.98,91.05,90.9,91.03,47166.0,77.4664,77.526,77.3983,77.509,47166.0
2019-08-09 15:05:00,91.02,91.17,91.01,91.13,43578.0,77.5004,77.6282,77.4919,77.5941,43578.0
2019-08-09 15:10:00,91.12,91.18,91.1,91.15,39262.0,77.5856,77.6367,77.5686,77.6111,39262.0
2019-08-09 15:15:00,91.17,91.21,91.13,91.16,44174.0,77.6282,77.6622,77.5941,77.6197,44174.0
2019-08-09 15:20:00,91.16,91.17,91.08,91.14,38089.0,77.6197,77.6282,77.5515,77.6026,38089.0
2019-08-09 15:25:00,91.14,91.23,91.12,91.2,44004.0,77.6026,77.6793,77.5856,77.6537,44004.0
2019-08-09 15:30:00,91.2,91.33,91.19,91.32,122124.0,77.6537,77.7644,77.6452,77.7559,122124.0
2019-08-09 15:35:00,91.32,91.35,91.25,91.31,120210.0,77.7559,77.7814,77.6963,77.7474,120210.0
2019-08-09 15:40:00,91.31,91.34,91.27,91.32,153237.0,77.7474,77.7729,77.7133,77.7559,153237.0
2019-08-09 15:45:00,91.32,91.42,91.32,91.38,192726.0,77.7559,77.841,77.7559,77.807,192726.0
2019-08-09 15:50:00,91.38,91.51,91.36,91.48,222984.0,77.807,77.9177,77.7899,77.8921,222984.0
2019-08-09 15:55:00,91.48,91.48,91.28,91.4,1271235.0,77.8921,77.8921,77.7218,77.824,1271235.0
2019-08-12 09:30:00,91.33,91.46,91.12,91.16,216664.0,77.7644,77.8751,77.5856,77.6197,216664.0
2019-08-12 09:35:00,91.16,91.32,91.13,91.13,88402.0,77.6197,77.7559,77.5941,77.5941,88402.0
2019-08-12 09:40:00,91.13,91.23,91.1,91.21,127302.0,77.5941,77.6793,77.5686,77.6622,127302.0
2019-08-12 09:45:00,91.2,91.31,91.2,91.22,90185.0,77.6537,77.7474,77.6537,77.6707,90185.0
2019-08-12 09:50:00,91.21,91.25,91.13,91.16,77096.0,77.6622,77.6963,77.5941,77.6197,77096.0
2019-08-12 09:55:00,91.15,91.26,91.08,91.23,73825.0,77.6111,77.7048,77.5515,77.6793,73825.0
2019-08-12 10:00:00,91.24,91.25,91.09,91.15,47859.0,77.6878,77.6963,77.56,77.6111,47859.0
2019-08-12 10:05:00,91.16,91.2,91.07,91.11,68625.0,77.6197,77.6537,77.543,77.5771,68625.0
2019-08-12 10:10:00,91.11,91.18,91.11,91.16,25816.0,77.5771,77.6367,77.5771,77.6197,25816.0
2019-08-12 10:15:00,91.15,91.4,91.11,91.31,71872.0,77.6111,77.824,77.5771,77.7474,71872.0
2019-08-12 10:20:00,91.32,91.33,91.21,91.25,48344.0,77.7559,77.7644,77.6622,77.6963,48344.0
2019-08-12 10:25:00,91.27,91.32,91.24,91.29,53403.0,77.7133,77.7559,77.6878,77.7303,53403.0
2019-08-12 10:30:00,91.29,91.33,91.23,91.24,37760.0,77.7303,77.7644,77.6793,77.6878,37760.0
2019-08-12 10:35:00,91.24,91.28,91.22,91.24,38559.0,77.6878,77.7218,77.6707,77.6878,38559.0
2019-08-12 10:40:00,91.24,91.37,91.24,91.36,43672.0,77.6878,77.7985,77.6878,77.7899,43672.0
2019-08-12 10:45:00,91.37,91.38,91.25,91.3,42681.0,77.7985,77.807,77.6963,77.7389,42681.0
2019-08-12 10:50:00,91.3,91.39,91.29,91.38,16938.0,77.7389,77.8155,77.7303,77.807,16938.0
2019-08-12 10:55:00,91.38,91.42,91.38,91.41,21071.0,77.807,77.841,77.807,77.8325,21071.0
2019-08-12 11:00:00,91.41,91.5,91.35,91.36,38910.0,77.8325,77.9092,77.7814,77.7899,38910.0
2019-08-12 11:05:00,91.36,91.37,91.24,91.25,22649.0,77.7899,77.7985,77.6878,77.6963,22649.0
2019-08-12 11:10:00,91.26,91.27,91.16,91.18,38656.0,77.7048,77.7133,77.6197,77.6367,38656.0
2019-08-12 11:15:00,91.18,91.23,91.16,91.19,27605.0,77.6367,77.6793,77.6197,77.6452,27605.0
2019-08-12 11:20:00,91.19,91.32,91.17,91.3,23318.0,77.6452,77.7559,77.6282,77.7389,23318.0
2019-08-12 11:25:00,91.3,91.38,91.3,91.34,13243.0,77.7389,77.807,77.7389,77.7729,13243.0
2019-08-12 11:30:00,91.33,91.35,91.22,91.24,19794.0,77.7644,77.7814,77.6707,77.6878,19794.0
2019-08-12 11:35:00,91.24,91.27,91.23,91.24,23228.0,77.6878,77.7133,77.6793,77.6878,23228.0
2019-08-12 11:40:00,91.23,91.35,91.22,91.34,52884.0,77.6793,77.7814,77.6707,77.7729,52884.0
2019-08-12 11:45:00,91.35,91.35,91.3,91.35,17806.0,77.7814,77.7814,77.7389,77.7814,17806.0
2019-08-12 11:50:00,91.35,91.46,91.34,91.43,9565.0,77.7814,77.8751,77.7729,77.8495,9565.0
2019-08-12 11:55:00,91.44,91.45,91.39,91.39,25531.0,77.8581,77.8666,77.8155,77.8155,25531.0
2019-08-12 12:00:00,91.39,91.39,91.32,91.36,79865.0,77.8155,77.8155,77.7559,77.7899,79865.0
2019-08-12 12:05:00,91.37,91.37,91.31,91.37,76221.0,77.7985,77.7985,77.7474,77.7985,76221.0
2019-08-12 12:10:00,91.37,91.45,91.37,91.43,28687.0,77.7985,77.8666,77.7985,77.8495,28687.0
2019-08-12 12:15:00,91.43,91.44,91.36,91.43,91844.0,77.8495,77.8581,77.7899,77.8495,91844.0
2019-08-12 12:20:00,91.44,91.49,91.43,91.43,17121.0,77.8581,77.9006,77.8495,77.8495,17121.0
2019-08-12 12:25:00,91.43,91.47,91.39,91.46,21995.0,77.8495,77.8836,77.8155,77.8751,21995.0
2019-08-12 12:30:00,91.46,91.49,91.4,91.41,17458.0,77.8751,77.9006,77.824,77.8325,17458.0
2019-08-12 12:35:00,91.39,91.43,91.36,91.43,10674.0,77.8155,77.8495,77.7899,77.8495,10674.0
2019-08-12 12:40:00,91.44,91.44,91.29,91.35,48938.0,77.8581,77.8581,77.7303,77.7814,48938.0
2019-08-12 12:45:00,91.35,91.36,91.3,91.33,14034.0,77.7814,77.7899,77.7389,77.7644,14034.0
2019-08-12 12:50:00,91.33,91.36,91.21,91.23,12237.0,77.7644,77.7899,77.6622,77.6793,12237.0
2019-08-12 12:55:00,91.22,91.29,91.21,91.21,16362.0,77.6707,77.7303,77.6622,77.6622,16362.0
2019-08-12 13:00:00,91.22,91.23,91.09,91.16,25876.0,77.6707,77.6793,77.56,77.6197,25876.0
2019-08-12 13:05:00,91.17,91.23,91.13,91.18,39001.0,77.6282,77.6793,77.5941,77.6367,39001.0
2019-08-12 13:10:00,91.17,91.2,91.15,91.18,56533.0,77.6282,77.6537,77.6111,77.6367,56533.0
2019-08-12 13:15:00,91.18,91.19,91.01,91.03,28698.0,77.6367,77.6452,77.4919,77.509,28698.0
2019-08-12 13:20:00,91.03,91.15,91.03,91.09,12851.0,77.509,77.6111,77.509,77.56,12851.0
2019-08-12 13:25:00,91.09,91.14,91.05,91.06,18272.0,77.56,77.6026,77.526,77.5345,18272.0
2019-08-12 13:30:00,91.07,91.09,91.02,91.07,26873.0,77.543,77.56,77.5004,77.543,26873.0
2019-08-12 13:35:00,91.07,91.1,90.98,90.99,17965.0,77.543,77.5686,77.4664,77.4749,17965.0
2019-08-12 13:40:00,91.01,91.07,90.92,90.92,39638.0,77.4919,77.543,77.4153,77.4153,39638.0
2019-08-12 13:45:00,90.91,90.94,90.85,90.9,61693.0,77.4068,77.4323,77.3557,77.3983,61693.0
2019-08-12 13:50:00,90.89,90.96,90.86,90.95,24011.0,77.3898,77.4494,77.3642,77.4408,24011.0
2019-08-12 13:55:00,90.94,90.97,90.9,90.95,37462.0,77.4323,77.4579,77.3983,77.4408,37462.0
2019-08-12 14:00:00,90.94,90.95,90.85,90.95,55792.0,77.4323,77.4408,77.3557,77.4408,55792.0
2019-08-12 14:05:00,90.94,90.98,90.9,90.97,21813.0,77.4323,77.4664,77.3983,77.4579,21813.0
2019-08-12 14:10:00,90.97,91.05,90.95,90.98,34519.0,77.4579,77.526,77.4408,77.4664,34519.0
2019-08-12 14:15:00,90.99,90.99,90.9,90.96,38211.0,77.4749,77.4749,77.3983,77.4494,38211.0
2019-08-12 14:20:00,90.96,90.99,90.92,90.94,56636.0,77.4494,77.4749,77.4153,77.4323,56636.0
2019-08-12 14:25:00,90.94,90.95,90.89,90.9,86765.0,77.4323,77.4408,77.3898,77.3983,86765.0
2019-08-12 14:30:00,90.9,90.97,90.86,90.94,67010.0,77.3983,77.4579,77.3642,77.4323,67010.0
2019-08-12 14:35:00,90.95,90.98,90.89,90.92,43972.0,77.4408,77.4664,77.3898,77.4153,43972.0
2019-08-12 14:40:00,90.91,90.92,90.75,90.79,36771.0,77.4068,77.4153,77.2706,77.3046,36771.0
2019-08-12 14:45:00,90.79,90.81,90.72,90.72,22851.0,77.3046,77.3216,77.245,77.245,22851.0
2019-08-12 14:50:00,90.72,90.78,90.68,90.71,34601.0,77.245,77.2961,77.2109,77.2365,34601.0
2019-08-12 14:55:00,90.72,90.75,90.64,90.71,39238.0,77.245,77.2706,77.1769,77.2365,39238.0
2019-08-12 15:00:00,90.7,90.88,90.69,90.87,60544.0,77.228,77.3812,77.2195,77.3727,60544.0
2019-08-12 15:05:00,90.87,90.95,90.79,90.79,52523.0,77.3727,77.4408,77.3046,77.3046,52523.0
2019-08-12 15:10:00,90.79,90.86,90.78,90.85,23663.0,77.3046,77.3642,77.2961,77.3557,23663.0
2019-08-12 15:15:00,90.85,90.94,90.85,90.9,117051.0,77.3557,77.4323,77.3557,77.3983,117051.0
2019-08-12 15:20:00,90.89,90.95,90.86,90.94,147367.0,77.3898,77.4408,77.3642,77.4323,147367.0
2019-08-12 15:25:00,90.93,91.04,90.92,91.02,128533.0,77.4238,77.5175,77.4153,77.5004,128533.0
2019-08-12 15:30:00,91.03,91.07,90.99,91.02,69363.0,77.509,77.543,77.4749,77.5004,69363.0
2019-08-12 15:35:00,91.03,91.06,90.98,91.05,111733.0,77.509,77.5345,77.4664,77.526,111733.0
2019-08-12 15:40:00,91.04,91.11,91.02,91.11,142878.0,77.5175,77.5771,77.5004,77.5771,142878.0
2019-08-12 15:45:00,91.11,91.13,91.07,91.11,156346.0,77.5771,77.5941,77.543,77.5771,156346.0
2019-08-12 15:50:00,91.12,91.18,91.1,91.17,367816.0,77.5856,77.6367,77.5686,77.6282,367816.0
2019-08-12 15:55:00,91.17,91.18,91.09,91.1,331567.0,77.6282,77.6367,77.56,77.5686,331567.0
2019-08-13 09:30:00,91.22,91.22,90.73,91.12,108737.0,77.6707,77.6707,77.2535,77.5856,108737.0
2019-08-13 09:35:00,91.11,91.3,91.02,91.22,114528.0,77.5771,77.7389,77.5004,77.6707,114528.0
2019-08-13 09:40:00,91.2,91.22,91.02,91.11,70612.0,77.6537,77.6707,77.5004,77.5771,70612.0
2019-08-13 09:45:00,91.11,91.54,91.05,91.27,230064.0,77.5771,77.9432,77.526,77.7133,230064.0
2019-08-13 09:50:00,91.28,91.31,90.94,90.97,406834.0,77.7218,77.7474,77.4323,77.4579,406834.0
2019-08-13 09:55:00,90.97,91.07,90.81,90.91,229939.0,77.4579,77.543,77.3216,77.4068,229939.0
2019-08-13 10:00:00,90.92,90.94,90.69,90.71,201575.0,77.4153,77.4323,77.2195,77.2365,201575.0
2019-08-13 10:05:00,90.68,90.69,90.5,90.57,203682.0,77.2109,77.2195,77.0577,77.1173,203682.0
2019-08-13 10:10:00,90.58,90.77,90.58,90.75,100340.0,77.1258,77.2876,77.1258,77.2706,100340.0
2019-08-13 10:15:00,90.75,90.96,90.72,90.94,59605.0,77.2706,77.4494,77.245,77.4323,59605.0
2019-08-13 10:20:00,90.93,90.94,90.83,90.93,41021.0,77.4238,77.4323,77.3387,77.4238,41021.0
2019-08-13 10:25:00,90.93,91.11,90.89,90.99,60632.0,77.4238,77.5771,77.3898,77.4749,60632.0
2019-08-13 10:30:00,90.98,91.02,90.87,90.92,47054.0,77.4664,77.5004,77.3727,77.4153,47054.0
2019-08-13 10:35:00,90.94,90.95,90.86,90.9,18173.0,77.4323,77.4408,77.3642,77.3983,18173.0
2019-08-13 10:40:00,90.88,90.93,90.74,90.77,41375.0,77.3812,77.4238,77.262,77.2876,41375.0
2019-08-13 10:45:00,90.76,90.84,90.65,90.71,40250.0,77.2791,77.3472,77.1854,77.2365,40250.0
2019-08-13 10:50:00,90.71,90.71,90.5,90.53,47839.0,77.2365,77.2365,77.0577,77.0832,47839.0
2019-08-13 10:55:00,90.52,90.64,90.5,90.5,114101.0,77.0747,77.1769,77.0577,77.0577,114101.0
2019-08-13 11:00:00,90.51,90.64,90.51,90.6,67952.0,77.0662,77.1769,77.0662,77.1428,67952.0
2019-08-13 11:05:00,90.6,90.71,90.59,90.68,50814.0,77.1428,77.2365,77.1343,77.2109,50814.0
2019-08-13 11:10:00,90.67,90.82,90.64,90.8,58052.0,77.2024,77.3302,77.1769,77.3131,58052.0
2019-08-13 11:15:00,90.82,90.87,90.75,90.77,36290.0,77.3302,77.3727,77.2706,77.2876,36290.0
2019-08-13 11:20:00,90.79,90.87,90.7,90.73,26876.0,77.3046,77.3727,77.228,77.2535,26876.0
2019-08-13 11:25:00,90.73,90.84,90.71,90.81,45841.0,77.2535,77.3472,77.2365,77.3216,45841.0
2019-08-13 11:30:00,90.8,90.82,90.73,90.81,13852.0,77.3131,77.3302,77.2535,77.3216,13852.0
2019-08-13 11:35:00,90.8,90.93,90.8,90.92,45705.0,77.3131,77.4238,77.3131,77.4153,45705.0
2019-08-13 11:40:00,90.94,91.03,90.93,91.0,17998.0,77.4323,77.509,77.4238,77.4834,17998.0
2019-08-13 11:45:00,91.01,91.08,91.01,91.04,13148.0,77.4919,77.5515,77.4919,77.5175,13148.0
2019-08-13 11:50:00,91.04,91.13,91.0,91.12,12715.0,77.5175,77.5941,77.4834,77.5856,12715.0
2019-08-13 11:55:00,91.14,91.24,91.14,91.23,54207.0,77.6026,77.6878,77.6026,77.6793,54207.0
2019-08-13 12:00:00,91.23,91.24,91.11,91.11,7751.0,77.6793,77.6878,77.5771,77.5771,7751.0
2019-08-13 12:05:00,91.09,91.19,91.08,91.17,13299.0,77.56,77.6452,77.5515,77.6282,13299.0
2019-08-13 12:10:00,91.18,91.25,91.13,91.25,19802.0,77.6367,77.6963,77.5941,77.6963,19802.0
2019-08-13 12:15:00,91.25,91.33,91.24,91.32,27370.0,77.6963,77.7644,77.6878,77.7559,27370.0
2019-08-13 12:20:00,91.33,91.39,91.3,91.3,24357.0,77.7644,77.8155,77.7389,77.7389,24357.0
2019-08-13 12:25:00,91.3,91.32,91.26,91.31,43205.0,77.7389,77.7559,77.7048,77.7474,43205.0
2019-08-13 12:30:00,91.31,91.32,91.24,91.27,75327.0,77.7474,77.7559,77.6878,77.7133,75327.0
2019-08-13 12:35:00,91.27,91.31,91.22,91.23,33535.0,77.7133,77.7474,77.6707,77.6793,33535.0
2019-08-13 12:40:00,91.23,91.25,91.19,91.23,15209.0,77.6793,77.6963,77.6452,77.6793,15209.0
2019-08-13 12:45:00,91.23,91.27,91.2,91.22,12131.0,77.6793,77.7133,77.6537,77.6707,12131.0
2019-08-13 12:50:00,91.21,91.24,91.14,91.15,22871.0,77.6622,77.6878,77.6026,77.6111,22871.0
2019-08-13 12:55:00,91.15,91.19,91.08,91.12,15356.0,77.6111,77.6452,77.5515,77.5856,15356.0
2019-08-13 13:00:00,91.12,91.15,91.02,91.13,22717.0,77.5856,77.6111,77.5004,77.5941,22717.0
2019-08-13 13:05:00,91.13,91.18,91.11,91.16,9797.0,77.5941,77.6367,77.5771,77.6197,9797.0
2019-08-13 13:10:00,91.16,91.2,91.15,91.18,25830.0,77.6197,77.6537,77.6111,77.6367,25830.0
2019-08-13 13:15:00,91.19,91.2,90.97,91.01,74667.0,77.6452,77.6537,77.4579,77.4919,74667.0
2019-08-13 13:20:00,91.01,91.06,90.98,90.99,19551.0,77.4919,77.5345,77.4664,77.4749,19551.0
2019-08-13 13:25:00,91.01,91.08,90.99,91.08,22326.0,77.4919,77.5515,77.4749,77.5515,22326.0
2019-08-13 13:30:00,91.08,91.13,91.05,91.12,9739.0,77.5515,77.5941,77.526,77.5856,9739.0
2019-08-13 13:35:00,91.13,91.16,91.09,91.11,77264.0,77.5941,77.6197,77.56,77.5771,77264.0
2019-08-13 13:40:00,91.12,91.17,91.1,91.17,25604.0,77.5856,77.6282,77.5686,77.6282,25604.0
2019-08-13 13:45:00,91.17,91.2,91.11,91.13,21145.0,77.6282,77.6537,77.5771,77.5941,21145.0
2019-08-13 13:50:00,91.14,91.2,91.14,91.16,15698.0,77.6026,77.6537,77.6026,77.6197,15698.0
2019-08-13 13:55:00,91.16,91.21,91.14,91.19,26032.0,77.6197,77.6622,77.6026,77.6452,26032.0
2019-08-13 14:00:00,91.19,91.21,91.12,91.16,21409.0,77.6452,77.6622,77.5856,77.6197,21409.0
2019-08-13 14:05:00,91.16,91.25,91.14,91.23,25140.0,77.6197,77.6963,77.6026,77.6793,25140.0
2019-08-13 14:10:00,91.23,91.24,91.17,91.18,11556.0,77.6793,77.6878,77.6282,77.6367,11556.0
2019-08-13 14:15:00,91.18,91.22,91.17,91.19,12277.0,77.6367,77.6707,77.6282,77.6452,12277.0
2019-08-13 14:20:00,91.2,91.22,91.17,91.2,13993.0,77.6537,77.6707,77.6282,77.6537,13993.0
2019-08-13 14:25:00,91.21,91.27,91.2,91.24,16611.0,77.6622,77.7133,77.6537,77.6878,16611.0
2019-08-13 14:30:00,91.24,91.28,91.2,91.28,11687.0,77.6878,77.7218,77.6537,77.7218,11687.0
2019-08-13 14:35:00,91.28,91.3,91.24,91.27,41646.0,77.7218,77.7389,77.6878,77.7133,41646.0
2019-08-13 14:40:00,91.27,91.32,91.25,91.31,13873.0,77.7133,77.7559,77.6963,77.7474,13873.0
2019-08-13 14:45:00,91.31,91.34,91.25,91.29,25617.0,77.7474,77.7729,77.6963,77.7303,25617.0
2019-08-13 14:50:00,91.29,91.35,91.29,91.32,19120.0,77.7303,77.7814,77.7303,77.7559,19120.0
2019-08-13 14:55:00,91.33,91.33,91.28,91.31,13542.0,77.7644,77.7644,77.7218,77.7474,13542.0
2019-08-13 15:00:00,91.31,91.34,91.26,91.28,29904.0,77.7474,77.7729,77.7048,77.7218,29904.0
2019-08-13 15:05:00,91.29,91.34,91.26,91.33,22618.0,77.7303,77.7729,77.7048,77.7644,22618.0
2019-08-13 15:10:00,91.33,91.34,91.24,91.28,11908.0,77.7644,77.7729,77.6878,77.7218,11908.0
2019-08-13 15:15:00,91.27,91.37,91.27,91.34,21991.0,77.7133,77.7985,77.7133,77.7729,21991.0
2019-08-13 15:20:00,91.34,91.34,91.23,91.29,29195.0,77.7729,77.7729,77.6793,77.7303,29195.0
2019-08-13 15:25:00,91.27,91.28,91.24,91.28,38206.0,77.7133,77.7218,77.6878,77.7218,38206.0
2019-08-13 15:30:00,91.27,91.28,91.12,91.15,64431.0,77.7133,77.7218,77.5856,77.6111,64431.0
2019-08-13 15:35:00,91.16,91.23,91.15,91.2,79596.0,77.6197,77.6793,77.6111,77.6537,79596.0
2019-08-13 15:40:00,91.21,91.22,91.13,91.16,139288.0,77.6622,77.6707,77.5941,77.6197,139288.0
2019-08-13 15:45:00,91.16,91.18,91.06,91.12,234395.0,77.6197,77.6367,77.5345,77.5856,234395.0
2019-08-13 15:50:00,91.12,91.23,91.1,91.23,261374.0,77.5856,77.6793,77.5686,77.6793,261374.0
2019-08-13 15:55:00,91.23,91.23,91.08,91.19,570159.0,77.6793,77.6793,77.5515,77.6452,570159.0
2019-08-14 09:30:00,90.87,90.95,90.31,90.78,225082.0,77.3727,77.4408,76.8959,77.2961,225082.0
2019-08-14 09:35:00,90.76,90.86,90.58,90.64,103453.0,77.2791,77.3642,77.1258,77.1769,103453.0
2019-08-14 09:40:00,90.63,90.69,90.44,90.53,56606.0,77.1684,77.2195,77.0066,77.0832,56606.0
2019-08-14 09:45:00,90.55,90.65,90.52,90.61,38535.0,77.1003,77.1854,77.0747,77.1513,38535.0
2019-08-14 09:50:00,90.62,90.77,90.58,90.7,53362.0,77.1599,77.2876,77.1258,77.228,53362.0
2019-08-14 09:55:00,90.69,90.73,90.6,90.72,102892.0,77.2195,77.2535,77.1428,77.245,102892.0
2019-08-14 10:00:00,90.72,90.72,90.47,90.56,48396.0,77.245,77.245,77.0321,77.1088,48396.0
2019-08-14 10:05:00,90.54,90.56,90.43,90.48,43765.0,77.0917,77.1088,76.9981,77.0407,43765.0
2019-08-14 10:10:00,90.48,90.53,90.39,90.43,43807.0,77.0407,77.0832,76.964,76.9981,43807.0
2019-08-14 10:15:00,90.43,90.48,90.35,90.4,52309.0,76.9981,77.0407,76.93,76.9725,52309.0
2019-08-14 10:20:00,90.4,90.49,90.37,90.45,59771.0,76.9725,77.0492,76.947,77.0151,59771.0
2019-08-14 10:25:00,90.44,90.5,90.4,90.5,48107.0,77.0066,77.0577,76.9725,77.0577,48107.0
2019-08-14 10:30:00,90.48,90.5,90.43,90.48,22004.0,77.0407,77.0577,76.9981,77.0407,22004.0
2019-08-14 10:35:00,90.49,90.52,90.43,90.44,16435.0,77.0492,77.0747,76.9981,77.0066,16435.0
2019-08-14 10:40:00,90.44,90.47,90.35,90.46,79112.0,77.0066,77.0321,76.93,77.0236,79112.0
2019-08-14 10:45:00,90.45,90.5,90.4,90.45,40832.0,77.0151,77.0577,76.9725,77.0151,40832.0
2019-08-14 10:50:00,90.45,90.5,90.39,90.5,42839.0,77.0151,77.0577,76.964,77.0577,42839.0
2019-08-14 10:55:00,90.48,90.54,90.42,90.46,53949.0,77.0407,77.0917,76.9896,77.0236,53949.0
2019-08-14 11:00:00,90.46,90.5,90.4,90.44,79192.0,77.0236,77.0577,76.9725,77.0066,79192.0
2019-08-14 11:05:00,90.43,90.5,90.41,90.45,44712.0,76.9981,77.0577,76.9811,77.0151,44712.0
2019-08-14 11:10:00,90.46,90.5,90.43,90.44,25356.0,77.0236,77.0577,76.9981,77.0066,25356.0
2019-08-14 11:15:00,90.43,90.45,90.34,90.37,87999.0,76.9981,77.0151,76.9214,76.947,87999.0
2019-08-14 11:20:00,90.37,90.48,90.37,90.39,29646.0,76.947,77.0407,76.947,76.964,29646.0
2019-08-14 11:25:00,90.39,90.42,90.31,90.4,50925.0,76.964,76.9896,76.8959,76.9725,50925.0
2019-08-14 11:30:00,90.4,90.49,90.37,90.43,42594.0,76.9725,77.0492,76.947,76.9981,42594.0
2019-08-14 11:35:00,90.43,90.5,90.37,90.48,98110.0,76.9981,77.0577,76.947,77.0407,98110.0
2019-08-14 11:40:00,90.49,90.5,90.4,90.42,32233.0,77.0492,77.0577,76.9725,76.9896,32233.0
2019-08-14 11:45:00,90.41,90.43,90.37,90.39,36436.0,76.9811,76.9981,76.947,76.964,36436.0
2019-08-14 11:50:00,90.39,90.48,90.35,90.41,65386.0,76.964,77.0407,76.93,76.9811,65386.0
2019-08-14 11:55:00,90.41,90.45,90.37,90.44,73507.0,76.9811,77.0151,76.947,77.0066,73507.0
2019-08-14 12:00:00,90.44,90.44,90.26,90.28,65493.0,77.0066,77.0066,76.8533,76.8704,65493.0
2019-08-14 12:05:00,90.29,90.31,90.21,90.24,42994.0,76.8789,76.8959,76.8108,76.8363,42994.0
2019-08-14 12:10:00,90.25,90.32,90.21,90.32,39929.0,76.8448,76.9044,76.8108,76.9044,39929.0
2019-08-14 12:15:00,90.32,90.34,90.29,90.31,29555.0,76.9044,76.9214,76.8789,76.8959,29555.0
2019-08-14 12:20:00,90.31,90.38,90.26,90.34,51279.0,76.8959,76.9555,76.8533,76.9214,51279.0
2019-08-14 12:25:00,90.34,90.36,90.28,90.36,38022.0,76.9214,76.9385,76.8704,76.9385,38022.0
2019-08-14 12:30:00,90.35,90.37,90.31,90.34,21945.0,76.93,76.947,76.8959,76.9214,21945.0
2019-08-14 12:35:00,90.33,90.4,90.3,90.37,30303.0,76.9129,76.9725,76.8874,76.947,30303.0
2019-08-14 12:40:00,90.37,90.37,90.23,90.24,22545.0,76.947,76.947,76.8278,76.8363,22545.0
2019-08-14 12:45:00,90.23,90.25,90.07,90.07,45875.0,76.8278,76.8448,76.6916,76.6916,45875.0
2019-08-14 12:50:00,90.08,90.15,90.02,90.09,51007.0,76.7001,76.7597,76.649,76.7086,51007.0
2019-08-14 12:55:00,90.08,90.08,89.99,90.02,57998.0,76.7001,76.7001,76.6234,76.649,57998.0
2019-08-14 13:00:00,90.01,90.02,89.91,89.91,39165.0,76.6405,76.649,76.5553,76.5553,39165.0
2019-08-14 13:05:00,89.89,89.91,89.85,89.9,28629.0,76.5383,76.5553,76.5042,76.5468,28629.0
2019-08-14 13:10:00,89.9,89.98,89.89,89.97,24219.0,76.5468,76.6149,76.5383,76.6064,24219.0
2019-08-14 13:15:00,89.97,90.01,89.93,89.99,43931.0,76.6064,76.6405,76.5723,76.6234,43931.0
2019-08-14 13:20:00,89.99,90.14,89.98,90.14,57900.0,76.6234,76.7512,76.6149,76.7512,57900.0
2019-08-14 13:25:00,90.13,90.23,90.06,90.12,98457.0,76.7426,76.8278,76.683,76.7341,98457.0
2019-08-14 13:30:00,90.12,90.23,90.12,90.23,49508.0,76.7341,76.8278,76.7341,76.8278,49508.0
2019-08-14 13:35:00,90.22,90.37,90.18,90.32,51939.0,76.8193,76.947,76.7852,76.9044,51939.0
2019-08-14 13:40:00,90.31,90.34,90.29,90.33,23423.0,76.8959,76.9214,76.8789,76.9129,23423.0
2019-08-14 13:45:00,90.32,90.34,90.28,90.33,30021.0,76.9044,76.9214,76.8704,76.9129,30021.0
2019-08-14 13:50:00,90.33,90.43,90.33,90.34,28066.0,76.9129,76.9981,76.9129,76.9214,28066.0
2019-08-14 13:55:00,90.34,90.34,90.28,90.32,19000.0,76.9214,76.9214,76.8704,76.9044,19000.0
2019-08-14 14:00:00,90.31,90.33,90.21,90.22,37727.0,76.8959,76.9129,76.8108,76.8193,37727.0
2019-08-14 14:05:00,90.22,90.29,90.19,90.27,28576.0,76.8193,76.8789,76.7937,76.8618,28576.0
2019-08-14 14:10:00,90.27,90.31,90.16,90.2,35165.0,76.8618,76.8959,76.7682,76.8022,35165.0
2019-08-14 14:15:00,90.2,90.26,90.2,90.24,131406.0,76.8022,76.8533,76.8022,76.8363,131406.0
2019-08-14 14:20:00,90.24,90.25,90.19,90.19,49844.0,76.8363,76.8448,76.7937,76.7937,49844.0
2019-08-14 14:25:00,90.19,90.26,90.16,90.17,107683.0,76.7937,76.8533,76.7682,76.7767,107683.0
2019-08-14 14:30:00,90.18,90.23,90.06,90.06,55110.0,76.7852,76.8278,76.683,76.683,55110.0
2019-08-14 14:35:00,90.06,90.09,90.03,90.04,44640.0,76.683,76.7086,76.6575,76.666,44640.0
2019-08-14 14:40:00,90.02,90.04,89.9,89.97,97538.0,76.649,76.666,76.5468,76.6064,97538.0
2019-08-14 14:45:00,89.97,90.04,89.92,89.96,28510.0,76.6064,76.666,76.5638,76.5979,28510.0
2019-08-14 14:50:00,89.95,90.0,89.91,89.99,24813.0,76.5894,76.632,76.5553,76.6234,24813.0
2019-08-14 14:55:00,89.98,90.04,89.96,89.97,25389.0,76.6149,76.666,76.5979,76.6064,25389.0
2019-08-14 15:00:00,89.96,90.16,89.9,90.13,41730.0,76.5979,76.7682,76.5468,76.7426,41730.0
2019-08-14 15:05:00,90.11,90.14,90.04,90.08,22383.0,76.7256,76.7512,76.666,76.7001,22383.0
2019-08-14 15:10:00,90.07,90.1,89.99,90.01,21273.0,76.6916,76.7171,76.6234,76.6405,21273.0
2019-08-14 15:15:00,90.01,90.02,89.83,89.83,32656.0,76.6405,76.649,76.4872,76.4872,32656.0
2019-08-14 15:20:00,89.84,89.85,89.54,89.55,65160.0,76.4957,76.5042,76.2403,76.2488,65160.0
2019-08-14 15:25:00,89.56,89.96,89.56,89.81,125729.0,76.2573,76.5979,76.2573,76.4702,125729.0
2019-08-14 15:30:00,89.78,89.87,89.63,89.87,71503.0,76.4446,76.5213,76.3169,76.5213,71503.0
2019-08-14 15:35:00,89.85,89.92,89.76,89.9,173669.0,76.5042,76.5638,76.4276,76.5468,173669.0
2019-08-14 15:40:00,89.9,89.91,89.67,89.8,121301.0,76.5468,76.5553,76.351,76.4617,121301.0
2019-08-14 15:45:00,89.8,89.97,89.72,89.83,174568.0,76.4617,76.6064,76.3935,76.4872,174568.0
2019-08-14 15:50:00,89.83,89.93,89.76,89.91,314415.0,76.4872,76.5723,76.4276,76.5553,314415.0
2019-08-14 15:55:00,89.91,89.91,89.69,89.71,540521.0,76.5553,76.5553,76.368,76.385,540521.0
2019-08-15 09:30:00,89.97,90.13,89.81,90.0,196906.0,76.6064,76.7426,76.4702,76.632,196906.0
2019-08-15 09:35:00,90.01,90.18,89.81,89.81,251905.0,76.6405,76.7852,76.4702,76.4702,251905.0
2019-08-15 09:40:00,89.83,90.07,89.83,89.97,95410.0,76.4872,76.6916,76.4872,76.6064,95410.0
2019-08-15 09:45:00,89.98,90.39,89.98,90.28,98432.0,76.6149,76.964,76.6149,76.8704,98432.0
2019-08-15 09:50:00,90.28,90.46,90.28,90.43,72593.0,76.8704,77.0236,76.8704,76.9981,72593.0
2019-08-15 09:55:00,90.43,90.57,90.41,90.46,80251.0,76.9981,77.1173,76.9811,77.0236,80251.0
2019-08-15 10:00:00,90.46,90.64,90.44,90.62,38488.0,77.0236,77.1769,77.0066,77.1599,38488.0
2019-08-15 10:05:00,90.62,90.74,90.59,90.74,93104.0,77.1599,77.262,77.1343,77.262,93104.0
2019-08-15 10:10:00,90.73,90.76,90.62,90.64,153260.0,77.2535,77.2791,77.1599,77.1769,153260.0
2019-08-15 10:15:00,90.63,90.68,90.54,90.65,104449.0,77.1684,77.2109,77.0917,77.1854,104449.0
2019-08-15 10:20:00,90.63,90.65,90.52,90.6,32811.0,77.1684,77.1854,77.0747,77.1428,32811.0
2019-08-15 10:25:00,90.59,90.6,90.43,90.43,34305.0,77.1343,77.1428,76.9981,76.9981,34305.0
2019-08-15 10:30:00,90.44,90.5,90.37,90.44,21818.0,77.0066,77.0577,76.947,77.0066,21818.0
2019-08-15 10:35:00,90.47,90.62,90.46,90.52,18768.0,77.0321,77.1599,77.0236,77.0747,18768.0
2019-08-15 10:40:00,90.5,90.61,90.46,90.6,23899.0,77.0577,77.1513,77.0236,77.1428,23899.0
2019-08-15 10:45:00,90.61,90.78,90.6,90.76,41317.0,77.1513,77.2961,77.1428,77.2791,41317.0
2019-08-15 10:50:00,90.76,90.78,90.67,90.69,43248.0,77.2791,77.2961,77.2024,77.2195,43248.0
2019-08-15 10:55:00,90.7,90.71,90.49,90.52,107366.0,77.228,77.2365,77.0492,77.0747,107366.0
2019-08-15 11:00:00,90.49,90.54,90.41,90.43,13803.0,77.0492,77.0917,76.9811,76.9981,13803.0
2019-08-15 11:05:00,90.44,90.45,90.31,90.39,72025.0,77.0066,77.0151,76.8959,76.964,72025.0
2019-08-15 11:10:00,90.39,90.44,90.33,90.38,55687.0,76.964,77.0066,76.9129,76.9555,55687.0
2019-08-15 11:15:00,90.38,90.47,90.35,90.41,19133.0,76.9555,77.0321,76.93,76.9811,19133.0
2019-08-15 11:20:00,90.41,90.41,90.26,90.34,46322.0,76.9811,76.9811,76.8533,76.9214,46322.0
2019-08-15 11:25:00,90.33,90.4,90.3,90.34,53375.0,76.9129,76.9725,76.8874,76.9214,53375.0
2019-08-15 11:30:00,90.33,90.45,90.31,90.42,25770.0,76.9129,77.0151,76.8959,76.9896,25770.0
2019-08-15 11:35:00,90.42,90.48,90.41,90.42,13288.0,76.9896,77.0407,76.9811,76.9896,13288.0
2019-08-15 11:40:00,90.43,90.5,90.4,90.47,9354.0,76.9981,77.0577,76.9725,77.0321,9354.0
2019-08-15 11:45:00,90.46,90.6,90.45,90.5,12500.0,77.0236,77.1428,77.0151,77.0577,12500.0
2019-08-15 11:50:00,90.5,90.57,90.45,90.52,23512.0,77.0577,77.1173,77.0151,77.0747,23512.0
2019-08-15 11:55:00,90.51,90.69,90.51,90.65,48722.0,77.0662,77.2195,77.0662,77.1854,48722.0
2019-08-15 12:00:00,90.66,90.68,90.61,90.68,34159.0,77.1939,77.2109,77.1513,77.2109,34159.0
2019-08-15 12:05:00,90.66,90.74,90.64,90.71,44371.0,77.1939,77.262,77.1769,77.2365,44371.0
2019-08-15 12:10:00,90.71,90.71,90.65,90.68,57767.0,77.2365,77.2365,77.1854,77.2109,57767.0
2019-08-15 12:15:00,90.68,90.79,90.67,90.76,50645.0,77.2109,77.3046,77.2024,77.2791,50645.0
2019-08-15 12:20:00,90.77,90.82,90.71,90.72,81831.0,77.2876,77.3302,77.2365,77.245,81831.0
2019-08-15 12:25:00,90.72,90.75,90.64,90.66,19336.0,77.245,77.2706,77.1769,77.1939,19336.0
2019-08-15 12:30:00,90.67,90.68,90.62,90.64,45185.0,77.2024,77.2109,77.1599,77.1769,45185.0
2019-08-15 12:35:00,90.66,90.69,90.58,90.6,30594.0,77.1939,77.2195,77.1258,77.1428,30594.0
2019-08-15 12:40:00,90.59,90.6,90.51,90.56,13253.0,77.1343,77.1428,77.0662,77.1088,13253.0
2019-08-15 12:45:00,90.56,90.57,90.51,90.56,8062.0,77.1088,77.1173,77.0662,77.1088,8062.0
2019-08-15 12:50:00,90.56,90.57,90.45,90.47,43312.0,77.1088,77.1173,77.0151,77.0321,43312.0
2019-08-15 12:55:00,90.46,90.58,90.45,90.54,15371.0,77.0236,77.1258,77.0151,77.0917,15371.0
2019-08-15 13:00:00,90.53,90.62,90.52,90.6,7328.0,77.0832,77.1599,77.0747,77.1428,7328.0
2019-08-15 13:05:00,90.58,90.68,90.55,90.67,19687.0,77.1258,77.2109,77.1003,77.2024,19687.0
2019-08-15 13:10:00,90.66,90.67,90.56,90.58,8291.0,77.1939,77.2024,77.1088,77.1258,8291.0
2019-08-15 13:15:00,90.58,90.63,90.58,90.61,11260.0,77.1258,77.1684,77.1258,77.1513,11260.0
2019-08-15 13:20:00,90.62,90.64,90.56,90.58,11203.0,77.1599,77.1769,77.1088,77.1258,11203.0
2019-08-15 13:25:00,90.57,90.58,90.52,90.56,16675.0,77.1173,77.1258,77.0747,77.1088,16675.0
2019-08-15 13:30:00,90.55,90.61,90.54,90.58,14687.0,77.1003,77.1513,77.0917,77.1258,14687.0
2019-08-15 13:35:00,90.57,90.57,90.48,90.5,16788.0,77.1173,77.1173,77.0407,77.0577,16788.0
2019-08-15 13:40:00,90.5,90.52,90.41,90.42,34344.0,77.0577,77.0747,76.9811,76.9896,34344.0
2019-08-15 13:45:00,90.42,90.42,90.25,90.29,38500.0,76.9896,76.9896,76.8448,76.8789,38500.0
2019-08-15 13:50:00,90.31,90.32,90.08,90.11,26175.0,76.8959,76.9044,76.7001,76.7256,26175.0
2019-08-15 13:55:00,90.11,90.14,90.01,90.05,16379.0,76.7256,76.7512,76.6405,76.6745,16379.0
2019-08-15 14:00:00,90.04,90.25,89.99,90.14,74121.0,76.666,76.8448,76.6234,76.7512,74121.0
2019-08-15 14:05:00,90.13,90.26,90.12,90.25,35090.0,76.7426,76.8533,76.7341,76.8448,35090.0
2019-08-15 14:10:00,90.26,90.41,90.26,90.33,39743.0,76.8533,76.9811,76.8533,76.9129,39743.0
2019-08-15 14:15:00,90.32,90.36,90.27,90.29,22314.0,76.9044,76.9385,76.8618,76.8789,22314.0
2019-08-15 14:20:00,90.3,90.5,90.3,90.45,35787.0,76.8874,77.0577,76.8874,77.0151,35787.0
2019-08-15 14:25:00,90.45,90.5,90.42,90.49,12250.0,77.0151,77.0577,76.9896,77.0492,12250.0
2019-08-15 14:30:00,90.51,90.51,90.41,90.47,26049.0,77.0662,77.0662,76.9811,77.0321,26049.0
2019-08-15 14:35:00,90.48,90.49,90.39,90.42,22618.0,77.0407,77.0492,76.964,76.9896,22618.0
2019-08-15 14:40:00,90.42,90.47,90.4,90.43,21778.0,76.9896,77.0321,76.9725,76.9981,21778.0
2019-08-15 14:45:00,90.43,90.49,90.4,90.42,19056.0,76.9981,77.0492,76.9725,76.9896,19056.0
2019-08-15 14:50:00,90.42,90.45,90.36,90.45,30329.0,76.9896,77.0151,76.9385,77.0151,30329.0
2019-08-15 14:55:00,90.44,90.55,90.41,90.52,42581.0,77.0066,77.1003,76.9811,77.0747,42581.0
2019-08-15 15:00:00,90.51,90.65,90.51,90.62,46790.0,77.0662,77.1854,77.0662,77.1599,46790.0
2019-08-15 15:05:00,90.62,90.66,90.56,90.62,38366.0,77.1599,77.1939,77.1088,77.1599,38366.0
2019-08-15 15:10:00,90.63,90.64,90.54,90.58,27464.0,77.1684,77.1769,77.0917,77.1258,27464.0
2019-08-15 15:15:00,90.57,90.58,90.5,90.51,51501.0,77.1173,77.1258,77.0577,77.0662,51501.0
2019-08-15 15:20:00,90.52,90.57,90.41,90.41,84297.0,77.0747,77.1173,76.9811,76.9811,84297.0
2019-08-15 15:25:00,90.42,90.5,90.42,90.5,74119.0,76.9896,77.0577,76.9896,77.0577,74119.0
2019-08-15 15:30:00,90.5,90.54,90.37,90.39,126782.0,77.0577,77.0917,76.947,76.964,126782.0
2019-08-15 15:35:00,90.4,90.52,90.38,90.51,72062.0,76.9725,77.0747,76.9555,77.0662,72062.0
2019-08-15 15:40:00,90.52,90.61,90.48,90.56,52765.0,77.0747,77.1513,77.0407,77.1088,52765.0
2019-08-15 15:45:00,90.57,90.74,90.54,90.7,132632.0,77.1173,77.262,77.0917,77.228,132632.0
2019-08-15 15:50:00,90.71,90.83,90.68,90.78,187060.0,77.2365,77.3387,77.2109,77.2961,187060.0
2019-08-15 15:55:00,90.77,90.8,90.69,90.69,727930.0,77.2876,77.3131,77.2195,77.2195,727930.0
2019-08-16 09:30:00,90.92,91.08,90.75,91.05,83333.0,77.4153,77.5515,77.2706,77.526,83333.0
2019-08-16 09:35:00,91.06,91.11,90.86,90.94,40994.0,77.5345,77.5771,77.3642,77.4323,40994.0
2019-08-16 09:40:00,90.94,91.0,90.81,90.93,87167.0,77.4323,77.4834,77.3216,77.4238,87167.0
2019-08-16 09:45:00,90.94,91.07,90.89,90.93,83933.0,77.4323,77.543,77.3898,77.4238,83933.0
2019-08-16 09:50:00,90.94,90.96,90.83,90.86,72792.0,77.4323,77.4494,77.3387,77.3642,72792.0
2019-08-16 09:55:00,90.85,91.02,90.81,90.97,56082.0,77.3557,77.5004,77.3216,77.4579,56082.0
2019-08-16 10:00:00,90.97,91.05,90.96,91.01,26301.0,77.4579,77.526,77.4494,77.4919,26301.0
2019-08-16 10:05:00,91.0,91.03,90.86,90.95,27579.0,77.4834,77.509,77.3642,77.4408,27579.0
2019-08-16 10:10:00,90.95,90.97,90.81,90.86,18983.0,77.4408,77.4579,77.3216,77.3642,18983.0
2019-08-16 10:15:00,90.86,90.89,90.81,90.81,14633.0,77.3642,77.3898,77.3216,77.3216,14633.0
2019-08-16 10:20:00,90.8,91.2,90.78,91.18,78641.0,77.3131,77.6537,77.2961,77.6367,78641.0
2019-08-16 10:25:00,91.18,91.23,91.08,91.13,27273.0,77.6367,77.6793,77.5515,77.5941,27273.0
2019-08-16 10:30:00,91.13,91.18,90.98,91.0,53316.0,77.5941,77.6367,77.4664,77.4834,53316.0
2019-08-16 10:35:00,91.0,91.01,90.87,90.89,20452.0,77.4834,77.4919,77.3727,77.3898,20452.0
2019-08-16 10:40:00,90.89,91.12,90.88,91.12,26890.0,77.3898,77.5856,77.3812,77.5856,26890.0
2019-08-16 10:45:00,91.13,91.17,91.06,91.15,18992.0,77.5941,77.6282,77.5345,77.6111,18992.0
2019-08-16 10:50:00,91.15,91.24,91.15,91.21,20379.0,77.6111,77.6878,77.6111,77.6622,20379.0
2019-08-16 10:55:00,91.22,91.33,91.21,91.33,14052.0,77.6707,77.7644,77.6622,77.7644,14052.0
2019-08-16 11:00:00,91.33,91.39,91.31,91.34,26415.0,77.7644,77.8155,77.7474,77.7729,26415.0
2019-08-16 11:05:00,91.34,91.42,91.32,91.41,46199.0,77.7729,77.841,77.7559,77.8325,46199.0
2019-08-16 11:10:00,91.41,91.47,91.29,91.31,70816.0,77.8325,77.8836,77.7303,77.7474,70816.0
2019-08-16 11:15:00,91.31,91.48,91.31,91.44,526115.0,77.7474,77.8921,77.7474,77.8581,526115.0
2019-08-16 11:20:00,91.45,91.5,91.41,91.43,38904.0,77.8666,77.9092,77.8325,77.8495,38904.0
2019-08-16 11:25:00,91.44,91.47,91.39,91.41,46566.0,77.8581,77.8836,77.8155,77.8325,46566.0
2019-08-16 11:30:00,91.4,91.49,91.35,91.49,38605.0,77.824,77.9006,77.7814,77.9006,38605.0
2019-08-16 11:35:00,91.49,91.63,91.48,91.58,60358.0,77.9006,78.0198,77.8921,77.9773,60358.0
2019-08-16 11:40:00,91.58,91.58,91.45,91.46,16765.0,77.9773,77.9773,77.8666,77.8751,16765.0
2019-08-16 11:45:00,91.46,91.5,91.41,91.46,31439.0,77.8751,77.9092,77.8325,77.8751,31439.0
2019-08-16 11:50:00,91.46,91.51,91.42,91.46,21990.0,77.8751,77.9177,77.841,77.8751,21990.0
2019-08-16 11:55:00,91.45,91.46,91.37,91.42,15583.0,77.8666,77.8751,77.7985,77.841,15583.0
2019-08-16 12:00:00,91.41,91.41,91.3,91.32,25748.0,77.8325,77.8325,77.7389,77.7559,25748.0
2019-08-16 12:05:00,91.31,91.39,91.29,91.31,81611.0,77.7474,77.8155,77.7303,77.7474,81611.0
2019-08-16 12:10:00,91.3,91.34,91.27,91.3,52996.0,77.7389,77.7729,77.7133,77.7389,52996.0
2019-08-16 12:15:00,91.29,91.32,91.23,91.29,138576.0,77.7303,77.7559,77.6793,77.7303,138576.0
2019-08-16 12:20:00,91.29,91.35,91.28,91.34,66370.0,77.7303,77.7814,77.7218,77.7729,66370.0
2019-08-16 12:25:00,91.34,91.45,91.33,91.45,30024.0,77.7729,77.8666,77.7644,77.8666,30024.0
2019-08-16 12:30:00,91.44,91.44,91.34,91.37,26607.0,77.8581,77.8581,77.7729,77.7985,26607.0
2019-08-16 12:35:00,91.37,91.46,91.37,91.45,15177.0,77.7985,77.8751,77.7985,77.8666,15177.0
2019-08-16 12:40:00,91.44,91.47,91.41,91.45,20344.0,77.8581,77.8836,77.8325,77.8666,20344.0
2019-08-16 12:45:00,91.45,91.58,91.43,91.53,32877.0,77.8666,77.9773,77.8495,77.9347,32877.0
2019-08-16 12:50:00,91.54,91.55,91.47,91.49,15545.0,77.9432,77.9517,77.8836,77.9006,15545.0
2019-08-16 12:55:00,91.5,91.57,91.48,91.56,22191.0,77.9092,77.9688,77.8921,77.9602,22191.0
2019-08-16 13:00:00,91.55,91.59,91.53,91.59,13099.0,77.9517,77.9858,77.9347,77.9858,13099.0
2019-08-16 13:05:00,91.58,91.61,91.53,91.59,9892.0,77.9773,78.0028,77.9347,77.9858,9892.0
2019-08-16 13:10:00,91.59,91.6,91.56,91.59,8716.0,77.9858,77.9943,77.9602,77.9858,8716.0
2019-08-16 13:15:00,91.6,91.66,91.56,91.61,21824.0,77.9943,78.0454,77.9602,78.0028,21824.0
2019-08-16 13:20:00,91.61,91.63,91.57,91.62,6068.0,78.0028,78.0198,77.9688,78.0113,6068.0
2019-08-16 13:25:00,91.63,91.63,91.57,91.59,36464.0,78.0198,78.0198,77.9688,77.9858,36464.0
2019-08-16 13:30:00,91.59,91.62,91.56,91.6,28291.0,77.9858,78.0113,77.9602,77.9943,28291.0
2019-08-16 13:35:00,91.61,91.61,91.54,91.54,20062.0,78.0028,78.0028,77.9432,77.9432,20062.0
2019-08-16 13:40:00,91.55,91.57,91.53,91.53,18164.0,77.9517,77.9688,77.9347,77.9347,18164.0
2019-08-16 13:45:00,91.52,91.62,91.5,91.58,24282.0,77.9262,78.0113,77.9092,77.9773,24282.0
2019-08-16 13:50:00,91.58,91.6,91.55,91.57,9646.0,77.9773,77.9943,77.9517,77.9688,9646.0
2019-08-16 13:55:00,91.57,91.59,91.52,91.54,12000.0,77.9688,77.9858,77.9262,77.9432,12000.0
2019-08-16 14:00:00,91.53,91.56,91.48,91.55,24215.0,77.9347,77.9602,77.8921,77.9517,24215.0
2019-08-16 14:05:00,91.56,91.57,91.51,91.51,33597.0,77.9602,77.9688,77.9177,77.9177,33597.0
2019-08-16 14:10:00,91.51,91.52,91.48,91.52,43737.0,77.9177,77.9262,77.8921,77.9262,43737.0
2019-08-16 14:15:00,91.51,91.56,91.5,91.53,19562.0,77.9177,77.9602,77.9092,77.9347,19562.0
2019-08-16 14:20:00,91.53,91.61,91.52,91.54,156635.0,77.9347,78.0028,77.9262,77.9432,156635.0
2019-08-16 14:25:00,91.54,91.54,91.51,91.52,89289.0,77.9432,77.9432,77.9177,77.9262,89289.0
2019-08-16 14:30:00,91.51,91.56,91.5,91.55,43876.0,77.9177,77.9602,77.9092,77.9517,43876.0
2019-08-16 14:35:00,91.55,91.57,91.49,91.52,39186.0,77.9517,77.9688,77.9006,77.9262,39186.0
2019-08-16 14:40:00,91.52,91.57,91.48,91.52,28638.0,77.9262,77.9688,77.8921,77.9262,28638.0
2019-08-16 14:45:00,91.51,91.59,91.5,91.59,66745.0,77.9177,77.9858,77.9092,77.9858,66745.0
2019-08-16 14:50:00,91.59,91.6,91.47,91.48,75967.0,77.9858,77.9943,77.8836,77.8921,75967.0
2019-08-16 14:55:00,91.48,91.55,91.45,91.53,32466.0,77.8921,77.9517,77.8666,77.9347,32466.0
2019-08-16 15:00:00,91.52,91.6,91.48,91.58,48675.0,77.9262,77.9943,77.8921,77.9773,48675.0
2019-08-16 15:05:00,91.59,91.64,91.56,91.58,31918.0,77.9858,78.0284,77.9602,77.9773,31918.0
2019-08-16 15:10:00,91.58,91.64,91.56,91.59,45544.0,77.9773,78.0284,77.9602,77.9858,45544.0
2019-08-16 15:15:00,91.59,91.63,91.59,91.6,46168.0,77.9858,78.0198,77.9858,77.9943,46168.0
2019-08-16 15:20:00,91.6,91.61,91.48,91.48,90642.0,77.9943,78.0028,77.8921,77.8921,90642.0
2019-08-16 15:25:00,91.49,91.56,91.48,91.52,95988.0,77.9006,77.9602,77.8921,77.9262,95988.0
2019-08-16 15:30:00,91.52,91.52,91.44,91.5,82939.0,77.9262,77.9262,77.8581,77.9092,82939.0
2019-08-16 15:35:00,91.5,91.54,91.47,91.53,169827.0,77.9092,77.9432,77.8836,77.9347,169827.0
2019-08-16 15:40:00,91.53,91.6,91.51,91.58,194402.0,77.9347,77.9943,77.9177,77.9773,194402.0
2019-08-16 15:45:00,91.57,91.64,91.55,91.63,202936.0,77.9688,78.0284,77.9517,78.0198,202936.0
2019-08-16 15:50:00,91.62,91.72,91.58,91.64,323558.0,78.0113,78.0965,77.9773,78.0284,323558.0
2019-08-16 15:55:00,91.64,91.68,91.48,91.52,773484.0,78.0284,78.0624,77.8921,77.9262,773484.0
2019-08-19 09:30:00,91.86,91.96,91.52,91.7,177165.0,78.2157,78.3008,77.9262,78.0794,177165.0
2019-08-19 09:35:00,91.73,91.78,91.64,91.68,189017.0,78.105,78.1476,78.0284,78.0624,189017.0
2019-08-19 09:40:00,91.68,91.71,91.56,91.65,125781.0,78.0624,78.088,77.9602,78.0369,125781.0
2019-08-19 09:45:00,91.65,91.76,91.59,91.71,62846.0,78.0369,78.1305,77.9858,78.088,62846.0
2019-08-19 09:50:00,91.72,91.76,91.68,91.7,78883.0,78.0965,78.1305,78.0624,78.0794,78883.0
2019-08-19 09:55:00,91.7,91.81,91.65,91.76,62499.0,78.0794,78.1731,78.0369,78.1305,62499.0
2019-08-19 10:00:00,91.75,91.99,91.75,91.91,115251.0,78.122,78.3264,78.122,78.2583,115251.0
2019-08-19 10:05:00,91.9,91.97,91.89,91.95,13946.0,78.2497,78.3093,78.2412,78.2923,13946.0
2019-08-19 10:10:00,91.95,92.12,91.93,92.11,171019.0,78.2923,78.4371,78.2753,78.4285,171019.0
2019-08-19 10:15:00,92.11,92.12,91.93,91.94,134172.0,78.4285,78.4371,78.2753,78.2838,134172.0
2019-08-19 10:20:00,91.94,91.96,91.89,91.93,68428.0,78.2838,78.3008,78.2412,78.2753,68428.0
2019-08-19 10:25:00,91.93,92.0,91.91,91.98,142509.0,78.2753,78.3349,78.2583,78.3179,142509.0
2019-08-19 10:30:00,91.98,92.05,91.94,92.04,70124.0,78.3179,78.3775,78.2838,78.3689,70124.0
2019-08-19 10:35:00,92.04,92.11,91.96,92.07,32063.0,78.3689,78.4285,78.3008,78.3945,32063.0
2019-08-19 10:40:00,92.08,92.12,92.06,92.06,15482.0,78.403,78.4371,78.386,78.386,15482.0
2019-08-19 10:45:00,92.06,92.07,91.98,92.05,105733.0,78.386,78.3945,78.3179,78.3775,105733.0
2019-08-19 10:50:00,92.05,92.06,91.97,92.03,14163.0,78.3775,78.386,78.3093,78.3604,14163.0
2019-08-19 10:55:00,92.02,92.09,91.98,92.08,18124.0,78.3519,78.4115,78.3179,78.403,18124.0
2019-08-19 11:00:00,92.1,92.15,92.1,92.13,85573.0,78.42,78.4626,78.42,78.4456,85573.0
2019-08-19 11:05:00,92.12,92.15,92.11,92.13,223795.0,78.4371,78.4626,78.4285,78.4456,223795.0
2019-08-19 11:10:00,92.12,92.24,92.12,92.23,33160.0,78.4371,78.5392,78.4371,78.5307,33160.0
2019-08-19 11:15:00,92.24,92.24,92.13,92.17,18637.0,78.5392,78.5392,78.4456,78.4796,18637.0
2019-08-19 11:20:00,92.17,92.24,92.16,92.17,30061.0,78.4796,78.5392,78.4711,78.4796,30061.0
2019-08-19 11:25:00,92.18,92.25,92.03,92.09,190190.0,78.4881,78.5478,78.3604,78.4115,190190.0
2019-08-19 11:30:00,92.09,92.19,92.06,92.12,51313.0,78.4115,78.4967,78.386,78.4371,51313.0
2019-08-19 11:35:00,92.12,92.16,92.08,92.09,14325.0,78.4371,78.4711,78.403,78.4115,14325.0
2019-08-19 11:40:00,92.09,92.16,92.08,92.12,74016.0,78.4115,78.4711,78.403,78.4371,74016.0
2019-08-19 11:45:00,92.12,92.15,92.08,92.1,23914.0,78.4371,78.4626,78.403,78.42,23914.0
2019-08-19 11:50:00,92.1,92.12,92.06,92.1,35475.0,78.42,78.4371,78.386,78.42,35475.0
2019-08-19 11:55:00,92.11,92.14,92.08,92.11,66620.0,78.4285,78.4541,78.403,78.4285,66620.0
2019-08-19 12:00:00,92.11,92.13,92.08,92.1,51313.0,78.4285,78.4456,78.403,78.42,51313.0
2019-08-19 12:05:00,92.09,92.1,92.07,92.07,29468.0,78.4115,78.42,78.3945,78.3945,29468.0
2019-08-19 12:10:00,92.06,92.11,92.05,92.09,30990.0,78.386,78.4285,78.3775,78.4115,30990.0
2019-08-19 12:15:00,92.09,92.11,92.08,92.09,34461.0,78.4115,78.4285,78.403,78.4115,34461.0
2019-08-19 12:20:00,92.08,92.16,92.07,92.11,39108.0,78.403,78.4711,78.3945,78.4285,39108.0
2019-08-19 12:25:00,92.11,92.13,92.09,92.13,25009.0,78.4285,78.4456,78.4115,78.4456,25009.0
2019-08-19 12:30:00,92.12,92.13,92.07,92.09,12607.0,78.4371,78.4456,78.3945,78.4115,12607.0
2019-08-19 12:35:00,92.09,92.13,92.08,92.12,19358.0,78.4115,78.4456,78.403,78.4371,19358.0
2019-08-19 12:40:00,92.12,92.13,92.1,92.11,32601.0,78.4371,78.4456,78.42,78.4285,32601.0
2019-08-19 12:45:00,92.11,92.19,92.11,92.16,38216.0,78.4285,78.4967,78.4285,78.4711,38216.0
2019-08-19 12:50:00,92.16,92.19,92.15,92.18,42193.0,78.4711,78.4967,78.4626,78.4881,42193.0
2019-08-19 12:55:00,92.19,92.25,92.17,92.22,15404.0,78.4967,78.5478,78.4796,78.5222,15404.0
2019-08-19 13:00:00,92.22,92.26,92.21,92.25,10772.0,78.5222,78.5563,78.5137,78.5478,10772.0
2019-08-19 13:05:00,92.25,92.26,92.19,92.23,28729.0,78.5478,78.5563,78.4967,78.5307,28729.0
2019-08-19 13:10:00,92.22,92.23,92.19,92.23,35188.0,78.5222,78.5307,78.4967,78.5307,35188.0
2019-08-19 13:15:00,92.23,92.32,92.21,92.31,35274.0,78.5307,78.6074,78.5137,78.5988,35274.0
2019-08-19 13:20:00,92.31,92.34,92.25,92.25,34099.0,78.5988,78.6244,78.5478,78.5478,34099.0
2019-08-19 13:25:00,92.25,92.28,92.24,92.26,42137.0,78.5478,78.5733,78.5392,78.5563,42137.0
2019-08-19 13:30:00,92.27,92.28,92.26,92.27,63917.0,78.5648,78.5733,78.5563,78.5648,63917.0
2019-08-19 13:35:00,92.27,92.28,92.22,92.24,69059.0,78.5648,78.5733,78.5222,78.5392,69059.0
2019-08-19 13:40:00,92.24,92.3,92.24,92.29,31192.0,78.5392,78.5903,78.5392,78.5818,31192.0
2019-08-19 13:45:00,92.29,92.31,92.23,92.24,34514.0,78.5818,78.5988,78.5307,78.5392,34514.0
2019-08-19 13:50:00,92.23,92.28,92.2,92.23,36522.0,78.5307,78.5733,78.5052,78.5307,36522.0
2019-08-19 13:55:00,92.23,92.25,92.14,92.14,34060.0,78.5307,78.5478,78.4541,78.4541,34060.0
2019-08-19 14:00:00,92.14,92.18,92.12,92.15,30587.0,78.4541,78.4881,78.4371,78.4626,30587.0
2019-08-19 14:05:00,92.15,92.16,92.12,92.13,20851.0,78.4626,78.4711,78.4371,78.4456,20851.0
2019-08-19 14:10:00,92.13,92.15,92.11,92.13,20821.0,78.4456,78.4626,78.4285,78.4456,20821.0
2019-08-19 14:15:00,92.12,92.14,92.09,92.09,16002.0,78.4371,78.4541,78.4115,78.4115,16002.0
2019-08-19 14:20:00,92.09,92.13,92.06,92.12,10815.0,78.4115,78.4456,78.386,78.4371,10815.0
2019-08-19 14:25:00,92.11,92.12,92.08,92.12,14910.0,78.4285,78.4371,78.403,78.4371,14910.0
2019-08-19 14:30:00,92.12,92.13,92.08,92.12,26580.0,78.4371,78.4456,78.403,78.4371,26580.0
2019-08-19 14:35:00,92.11,92.2,92.11,92.18,52183.0,78.4285,78.5052,78.4285,78.4881,52183.0
2019-08-19 14:40:00,92.18,92.21,92.18,92.21,15152.0,78.4881,78.5137,78.4881,78.5137,15152.0
2019-08-19 14:45:00,92.21,92.21,92.18,92.18,18281.0,78.5137,78.5137,78.4881,78.4881,18281.0
2019-08-19 14:50:00,92.18,92.23,92.18,92.22,22033.0,78.4881,78.5307,78.4881,78.5222,22033.0
2019-08-19 14:55:00,92.23,92.23,92.18,92.22,14478.0,78.5307,78.5307,78.4881,78.5222,14478.0
2019-08-19 15:00:00,92.23,92.23,92.18,92.19,21718.0,78.5307,78.5307,78.4881,78.4967,21718.0
2019-08-19 15:05:00,92.2,92.22,92.17,92.21,39233.0,78.5052,78.5222,78.4796,78.5137,39233.0
2019-08-19 15:10:00,92.2,92.22,92.18,92.21,44556.0,78.5052,78.5222,78.4881,78.5137,44556.0
2019-08-19 15:15:00,92.21,92.25,92.17,92.18,30297.0,78.5137,78.5478,78.4796,78.4881,30297.0
2019-08-19 15:20:00,92.19,92.2,92.15,92.16,27810.0,78.4967,78.5052,78.4626,78.4711,27810.0
2019-08-19 15:25:00,92.16,92.17,92.1,92.11,59492.0,78.4711,78.4796,78.42,78.4285,59492.0
2019-08-19 15:30:00,92.11,92.23,92.09,92.23,66794.0,78.4285,78.5307,78.4115,78.5307,66794.0
2019-08-19 15:35:00,92.23,92.37,92.23,92.34,78382.0,78.5307,78.6499,78.5307,78.6244,78382.0
2019-08-19 15:40:00,92.34,92.41,92.32,92.38,139786.0,78.6244,78.684,78.6074,78.6584,139786.0
2019-08-19 15:45:00,92.38,92.39,92.27,92.31,134395.0,78.6584,78.667,78.5648,78.5988,134395.0
2019-08-19 15:50:00,92.31,92.34,92.29,92.31,60293.0,78.5988,78.6244,78.5818,78.5988,60293.0
2019-08-19 15:55:00,92.32,92.34,92.2,92.2,494324.0,78.6074,78.6244,78.5052,78.5052,494324.0
2019-08-20 09:30:00,92.42,92.66,92.02,92.02,133199.0,78.6925,78.8969,78.3519,78.3519,133199.0
2019-08-20 09:35:00,92.03,92.1,91.83,91.94,61876.0,78.3604,78.42,78.1901,78.2838,61876.0
2019-08-20 09:40:00,91.92,91.96,91.86,91.93,17739.0,78.2668,78.3008,78.2157,78.2753,17739.0
2019-08-20 09:45:00,91.94,91.98,91.86,91.94,45309.0,78.2838,78.3179,78.2157,78.2838,45309.0
2019-08-20 09:50:00,91.95,92.08,91.84,91.86,43826.0,78.2923,78.403,78.1986,78.2157,43826.0
2019-08-20 09:55:00,91.86,91.88,91.73,91.8,57237.0,78.2157,78.2327,78.105,78.1646,57237.0
2019-08-20 10:00:00,91.79,91.88,91.74,91.81,48226.0,78.1561,78.2327,78.1135,78.1731,48226.0
2019-08-20 10:05:00,91.81,91.82,91.69,91.79,38768.0,78.1731,78.1816,78.0709,78.1561,38768.0
2019-08-20 10:10:00,91.78,91.92,91.74,91.91,29852.0,78.1476,78.2668,78.1135,78.2583,29852.0
2019-08-20 10:15:00,91.92,92.03,91.91,91.96,42055.0,78.2668,78.3604,78.2583,78.3008,42055.0
2019-08-20 10:20:00,91.97,92.05,91.94,91.95,32589.0,78.3093,78.3775,78.2838,78.2923,32589.0
2019-08-20 10:25:00,91.97,92.02,91.92,92.01,15103.0,78.3093,78.3519,78.2668,78.3434,15103.0
2019-08-20 10:30:00,92.0,92.0,91.91,91.91,19742.0,78.3349,78.3349,78.2583,78.2583,19742.0
2019-08-20 10:35:00,91.9,92.0,91.9,91.95,50553.0,78.2497,78.3349,78.2497,78.2923,50553.0
2019-08-20 10:40:00,91.94,92.05,91.93,92.04,31318.0,78.2838,78.3775,78.2753,78.3689,31318.0
2019-08-20 10:45:00,92.03,92.04,91.98,92.03,24265.0,78.3604,78.3689,78.3179,78.3604,24265.0
2019-08-20 10:50:00,92.03,92.1,91.99,92.08,23640.0,78.3604,78.42,78.3264,78.403,23640.0
2019-08-20 10:55:00,92.08,92.2,92.08,92.16,34769.0,78.403,78.5052,78.403,78.4711,34769.0
2019-08-20 11:00:00,92.16,92.23,92.16,92.19,34483.0,78.4711,78.5307,78.4711,78.4967,34483.0
2019-08-20 11:05:00,92.2,92.23,92.12,92.14,47160.0,78.5052,78.5307,78.4371,78.4541,47160.0
2019-08-20 11:10:00,92.13,92.21,92.11,92.17,22117.0,78.4456,78.5137,78.4285,78.4796,22117.0
2019-08-20 11:15:00,92.18,92.19,92.11,92.15,25460.0,78.4881,78.4967,78.4285,78.4626,25460.0
2019-08-20 11:20:00,92.15,92.15,92.03,92.06,21475.0,78.4626,78.4626,78.3604,78.386,21475.0
2019-08-20 11:25:00,92.06,92.07,91.96,91.97,27230.0,78.386,78.3945,78.3008,78.3093,27230.0
2019-08-20 11:30:00,91.97,92.01,91.95,92.0,26870.0,78.3093,78.3434,78.2923,78.3349,26870.0
2019-08-20 11:35:00,91.99,92.02,91.97,91.98,25854.0,78.3264,78.3519,78.3093,78.3179,25854.0
2019-08-20 11:40:00,91.99,92.0,91.92,91.96,18186.0,78.3264,78.3349,78.2668,78.3008,18186.0
2019-08-20 11:45:00,91.95,92.06,91.95,92.06,14588.0,78.2923,78.386,78.2923,78.386,14588.0
2019-08-20 11:50:00,92.06,92.1,92.04,92.07,17559.0,78.386,78.42,78.3689,78.3945,17559.0
2019-08-20 11:55:00,92.07,92.07,91.98,92.01,22538.0,78.3945,78.3945,78.3179,78.3434,22538.0
2019-08-20 12:00:00,92.02,92.05,92.0,92.03,37475.0,78.3519,78.3775,78.3349,78.3604,37475.0
2019-08-20 12:05:00,92.04,92.08,92.0,92.07,18211.0,78.3689,78.403,78.3349,78.3945,18211.0
2019-08-20 12:10:00,92.08,92.09,92.04,92.07,11460.0,78.403,78.4115,78.3689,78.3945,11460.0
2019-08-20 12:15:00,92.06,92.11,92.05,92.11,18975.0,78.386,78.4285,78.3775,78.4285,18975.0
2019-08-20 12:20:00,92.11,92.16,92.1,92.13,20730.0,78.4285,78.4711,78.42,78.4456,20730.0
2019-08-20 12:25:00,92.13,92.15,92.1,92.11,81612.0,78.4456,78.4626,78.42,78.4285,81612.0
2019-08-20 12:30:00,92.11,92.13,92.04,92.05,138060.0,78.4285,78.4456,78.3689,78.3775,138060.0
2019-08-20 12:35:00,92.06,92.06,91.97,92.0,58649.0,78.386,78.386,78.3093,78.3349,58649.0
2019-08-20 12:40:00,92.0,92.02,91.98,91.99,11607.0,78.3349,78.3519,78.3179,78.3264,11607.0
2019-08-20 12:45:00,91.99,92.07,91.99,92.05,18138.0,78.3264,78.3945,78.3264,78.3775,18138.0
2019-08-20 12:50:00,92.04,92.08,92.03,92.07,22369.0,78.3689,78.403,78.3604,78.3945,22369.0
2019-08-20 12:55:00,92.06,92.11,92.05,92.11,19396.0,78.386,78.4285,78.3775,78.4285,19396.0
2019-08-20 13:00:00,92.09,92.12,92.06,92.09,17044.0,78.4115,78.4371,78.386,78.4115,17044.0
2019-08-20 13:05:00,92.09,92.1,92.06,92.09,20478.0,78.4115,78.42,78.386,78.4115,20478.0
2019-08-20 13:10:00,92.1,92.11,92.04,92.04,31231.0,78.42,78.4285,78.3689,78.3689,31231.0
2019-08-20 13:15:00,92.05,92.06,92.0,92.03,5526.0,78.3775,78.386,78.3349,78.3604,5526.0
2019-08-20 13:20:00,92.03,92.04,91.99,92.0,22172.0,78.3604,78.3689,78.3264,78.3349,22172.0
2019-08-20 13:25:00,92.0,92.01,91.95,91.96,18577.0,78.3349,78.3434,78.2923,78.3008,18577.0
2019-08-20 13:30:00,91.96,91.99,91.87,91.88,32019.0,78.3008,78.3264,78.2242,78.2327,32019.0
2019-08-20 13:35:00,91.88,91.89,91.78,91.8,18521.0,78.2327,78.2412,78.1476,78.1646,18521.0
2019-08-20 13:40:00,91.81,91.87,91.81,91.84,16787.0,78.1731,78.2242,78.1731,78.1986,16787.0
2019-08-20 13:45:00,91.83,91.84,91.72,91.72,21061.0,78.1901,78.1986,78.0965,78.0965,21061.0
2019-08-20 13:50:00,91.72,91.79,91.68,91.79,14703.0,78.0965,78.1561,78.0624,78.1561,14703.0
2019-08-20 13:55:00,91.79,91.8,91.69,91.72,25439.0,78.1561,78.1646,78.0709,78.0965,25439.0
2019-08-20 14:00:00,91.7,91.71,91.59,91.6,27336.0,78.0794,78.088,77.9858,77.9943,27336.0
2019-08-20 14:05:00,91.59,91.7,91.59,91.62,29774.0,77.9858,78.0794,77.9858,78.0113,29774.0
2019-08-20 14:10:00,91.62,91.68,91.61,91.63,31924.0,78.0113,78.0624,78.0028,78.0198,31924.0
2019-08-20 14:15:00,91.63,91.69,91.62,91.68,15687.0,78.0198,78.0709,78.0113,78.0624,15687.0
2019-08-20 14:20:00,91.68,91.74,91.59,91.73,121018.0,78.0624,78.1135,77.9858,78.105,121018.0
2019-08-20 14:25:00,91.71,91.76,91.69,91.73,14977.0,78.088,78.1305,78.0709,78.105,14977.0
2019-08-20 14:30:00,91.73,91.76,91.7,91.75,24956.0,78.105,78.1305,78.0794,78.122,24956.0
2019-08-20 14:35:00,91.75,91.75,91.67,91.68,24520.0,78.122,78.122,78.0539,78.0624,24520.0
2019-08-20 14:40:00,91.67,91.68,91.55,91.56,21958.0,78.0539,78.0624,77.9517,77.9602,21958.0
2019-08-20 14:45:00,91.56,91.67,91.56,91.63,38712.0,77.9602,78.0539,77.9602,78.0198,38712.0
2019-08-20 14:50:00,91.62,91.65,91.59,91.61,16780.0,78.0113,78.0369,77.9858,78.0028,16780.0
2019-08-20 14:55:00,91.62,91.66,91.61,91.65,21141.0,78.0113,78.0454,78.0028,78.0369,21141.0
2019-08-20 15:00:00,91.65,91.65,91.57,91.58,23528.0,78.0369,78.0369,77.9688,77.9773,23528.0
2019-08-20 15:05:00,91.58,91.65,91.58,91.62,21868.0,77.9773,78.0369,77.9773,78.0113,21868.0
2019-08-20 15:10:00,91.62,91.68,91.59,91.66,45104.0,78.0113,78.0624,77.9858,78.0454,45104.0
2019-08-20 15:15:00,91.67,91.75,91.63,91.66,25792.0,78.0539,78.122,78.0198,78.0454,25792.0
2019-08-20 15:20:00,91.67,91.71,91.66,91.69,24613.0,78.0539,78.088,78.0454,78.0709,24613.0
2019-08-20 15:25:00,91.69,91.75,91.67,91.75,41171.0,78.0709,78.122,78.0539,78.122,41171.0
2019-08-20 15:30:00,91.74,91.76,91.69,91.7,38888.0,78.1135,78.1305,78.0709,78.0794,38888.0
2019-08-20 15:35:00,91.7,91.7,91.62,91.65,67632.0,78.0794,78.0794,78.0113,78.0369,67632.0
2019-08-20 15:40:00,91.66,91.66,91.58,91.66,95828.0,78.0454,78.0454,77.9773,78.0454,95828.0
2019-08-20 15:45:00,91.65,91.66,91.59,91.64,202165.0,78.0369,78.0454,77.9858,78.0284,202165.0
2019-08-20 15:50:00,91.63,91.65,91.59,91.63,450934.0,78.0198,78.0369,77.9858,78.0198,450934.0
2019-08-20 15:55:00,91.63,91.63,91.47,91.5,774800.0,78.0198,78.0198,77.8836,77.9092,774800.0
2019-08-21 09:30:00,91.83,92.0,91.45,91.57,69830.0,78.1901,78.3349,77.8666,77.9688,69830.0
2019-08-21 09:35:00,91.61,91.79,91.59,91.68,50464.0,78.0028,78.1561,77.9858,78.0624,50464.0
2019-08-21 09:40:00,91.67,91.74,91.67,91.71,31401.0,78.0539,78.1135,78.0539,78.088,31401.0
2019-08-21 09:45:00,91.74,91.82,91.69,91.8,32923.0,78.1135,78.1816,78.0709,78.1646,32923.0
2019-08-21 09:50:00,91.81,92.0,91.79,92.0,134861.0,78.1731,78.3349,78.1561,78.3349,134861.0
2019-08-21 09:55:00,92.0,92.02,91.93,92.01,50590.0,78.3349,78.3519,78.2753,78.3434,50590.0
2019-08-21 10:00:00,92.01,92.05,91.87,91.88,38842.0,78.3434,78.3775,78.2242,78.2327,38842.0
2019-08-21 10:05:00,91.89,91.98,91.89,91.92,34791.0,78.2412,78.3179,78.2412,78.2668,34791.0
2019-08-21 10:10:00,91.91,91.91,91.8,91.84,57041.0,78.2583,78.2583,78.1646,78.1986,57041.0
2019-08-21 10:15:00,91.83,91.98,91.82,91.97,142007.0,78.1901,78.3179,78.1816,78.3093,142007.0
2019-08-21 10:20:00,91.97,92.05,91.95,92.0,99636.0,78.3093,78.3775,78.2923,78.3349,99636.0
2019-08-21 10:25:00,92.01,92.07,91.96,91.99,49891.0,78.3434,78.3945,78.3008,78.3264,49891.0
2019-08-21 10:30:00,91.98,92.05,91.96,91.98,116699.0,78.3179,78.3775,78.3008,78.3179,116699.0
2019-08-21 10:35:00,91.95,92.0,91.88,91.9,13213.0,78.2923,78.3349,78.2327,78.2497,13213.0
2019-08-21 10:40:00,91.91,91.96,91.89,91.96,13375.0,78.2583,78.3008,78.2412,78.3008,13375.0
2019-08-21 10:45:00,91.95,91.99,91.93,91.96,12656.0,78.2923,78.3264,78.2753,78.3008,12656.0
2019-08-21 10:50:00,91.96,92.01,91.94,92.0,12359.0,78.3008,78.3434,78.2838,78.3349,12359.0
2019-08-21 10:55:00,92.0,92.06,92.0,92.05,27279.0,78.3349,78.386,78.3349,78.3775,27279.0
2019-08-21 11:00:00,92.05,92.06,91.96,91.98,59064.0,78.3775,78.386,78.3008,78.3179,59064.0
2019-08-21 11:05:00,91.99,92.0,91.9,91.96,13808.0,78.3264,78.3349,78.2497,78.3008,13808.0
2019-08-21 11:10:00,91.97,92.0,91.92,91.98,9739.0,78.3093,78.3349,78.2668,78.3179,9739.0
2019-08-21 11:15:00,91.98,92.0,91.92,91.94,19011.0,78.3179,78.3349,78.2668,78.2838,19011.0
2019-08-21 11:20:00,91.96,91.96,91.93,91.94,5480.0,78.3008,78.3008,78.2753,78.2838,5480.0
2019-08-21 11:25:00,91.95,92.01,91.95,92.01,7706.0,78.2923,78.3434,78.2923,78.3434,7706.0
2019-08-21 11:30:00,91.99,92.09,91.99,92.04,18838.0,78.3264,78.4115,78.3264,78.3689,18838.0
2019-08-21 11:35:00,92.03,92.04,91.98,92.0,8476.0,78.3604,78.3689,78.3179,78.3349,8476.0
2019-08-21 11:40:00,92.0,92.08,91.99,92.06,13967.0,78.3349,78.403,78.3264,78.386,13967.0
2019-08-21 11:45:00,92.06,92.07,92.02,92.03,10510.0,78.386,78.3945,78.3519,78.3604,10510.0
2019-08-21 11:50:00,92.04,92.09,92.03,92.05,5561.0,78.3689,78.4115,78.3604,78.3775,5561.0
2019-08-21 11:55:00,92.04,92.06,91.98,92.01,17446.0,78.3689,78.386,78.3179,78.3434,17446.0
2019-08-21 12:00:00,92.02,92.06,91.99,92.04,6405.0,78.3519,78.386,78.3264,78.3689,6405.0
2019-08-21 12:05:00,92.04,92.04,91.95,91.95,18949.0,78.3689,78.3689,78.2923,78.2923,18949.0
2019-08-21 12:10:00,91.95,91.98,91.92,91.95,26644.0,78.2923,78.3179,78.2668,78.2923,26644.0
2019-08-21 12:15:00,91.93,91.97,91.79,91.8,17092.0,78.2753,78.3093,78.1561,78.1646,17092.0
2019-08-21 12:20:00,91.79,91.79,91.69,91.74,24099.0,78.1561,78.1561,78.0709,78.1135,24099.0
2019-08-21 12:25:00,91.73,91.76,91.56,91.61,49204.0,78.105,78.1305,77.9602,78.0028,49204.0
2019-08-21 12:30:00,91.6,91.61,91.56,91.61,36892.0,77.9943,78.0028,77.9602,78.0028,36892.0
2019-08-21 12:35:00,91.61,91.71,91.59,91.69,39950.0,78.0028,78.088,77.9858,78.0709,39950.0
2019-08-21 12:40:00,91.69,91.71,91.64,91.68,10296.0,78.0709,78.088,78.0284,78.0624,10296.0
2019-08-21 12:45:00,91.67,91.76,91.67,91.74,54004.0,78.0539,78.1305,78.0539,78.1135,54004.0
2019-08-21 12:50:00,91.74,91.77,91.73,91.74,44459.0,78.1135,78.139,78.105,78.1135,44459.0
2019-08-21 12:55:00,91.75,91.79,91.7,91.7,31947.0,78.122,78.1561,78.0794,78.0794,31947.0
2019-08-21 13:00:00,91.7,91.76,91.69,91.75,7087.0,78.0794,78.1305,78.0709,78.122,7087.0
2019-08-21 13:05:00,91.74,91.78,91.74,91.75,11654.0,78.1135,78.1476,78.1135,78.122,11654.0
2019-08-21 13:10:00,91.72,91.76,91.72,91.73,14524.0,78.0965,78.1305,78.0965,78.105,14524.0
2019-08-21 13:15:00,91.74,91.76,91.73,91.76,18023.0,78.1135,78.1305,78.105,78.1305,18023.0
2019-08-21 13:20:00,91.77,91.79,91.74,91.76,12250.0,78.139,78.1561,78.1135,78.1305,12250.0
2019-08-21 13:25:00,91.77,91.83,91.77,91.82,21064.0,78.139,78.1901,78.139,78.1816,21064.0
2019-08-21 13:30:00,91.81,91.85,91.79,91.8,6658.0,78.1731,78.2072,78.1561,78.1646,6658.0
2019-08-21 13:35:00,91.81,91.81,91.74,91.76,10700.0,78.1731,78.1731,78.1135,78.1305,10700.0
2019-08-21 13:40:00,91.76,91.78,91.71,91.73,10126.0,78.1305,78.1476,78.088,78.105,10126.0
2019-08-21 13:45:00,91.72,91.78,91.71,91.78,8320.0,78.0965,78.1476,78.088,78.1476,8320.0
2019-08-21 13:50:00,91.78,91.78,91.72,91.74,11149.0,78.1476,78.1476,78.0965,78.1135,11149.0
2019-08-21 13:55:00,91.74,91.8,91.73,91.77,19213.0,78.1135,78.1646,78.105,78.139,19213.0
2019-08-21 14:00:00,91.76,91.84,91.54,91.8,83273.0,78.1305,78.1986,77.9432,78.1646,83273.0
2019-08-21 14:05:00,91.8,91.83,91.74,91.74,12350.0,78.1646,78.1901,78.1135,78.1135,12350.0
2019-08-21 14:10:00,91.76,91.79,91.67,91.79,19402.0,78.1305,78.1561,78.0539,78.1561,19402.0
2019-08-21 14:15:00,91.79,91.87,91.78,91.83,29311.0,78.1561,78.2242,78.1476,78.1901,29311.0
2019-08-21 14:20:00,91.81,91.82,91.73,91.74,8410.0,78.1731,78.1816,78.105,78.1135,8410.0
2019-08-21 14:25:00,91.75,91.77,91.72,91.76,14088.0,78.122,78.139,78.0965,78.1305,14088.0
2019-08-21 14:30:00,91.77,91.79,91.74,91.74,10438.0,78.139,78.1561,78.1135,78.1135,10438.0
2019-08-21 14:35:00,91.75,91.78,91.69,91.7,9559.0,78.122,78.1476,78.0709,78.0794,9559.0
2019-08-21 14:40:00,91.71,91.78,91.71,91.76,8372.0,78.088,78.1476,78.088,78.1305,8372.0
2019-08-21 14:45:00,91.76,91.77,91.65,91.69,11552.0,78.1305,78.139,78.0369,78.0709,11552.0
2019-08-21 14:50:00,91.69,91.71,91.65,91.67,6216.0,78.0709,78.088,78.0369,78.0539,6216.0
2019-08-21 14:55:00,91.67,91.73,91.66,91.73,31698.0,78.0539,78.105,78.0454,78.105,31698.0
2019-08-21 15:00:00,91.72,91.78,91.68,91.72,21197.0,78.0965,78.1476,78.0624,78.0965,21197.0
2019-08-21 15:05:00,91.71,91.79,91.68,91.78,12729.0,78.088,78.1561,78.0624,78.1476,12729.0
2019-08-21 15:10:00,91.76,91.81,91.75,91.75,13754.0,78.1305,78.1731,78.122,78.122,13754.0
2019-08-21 15:15:00,91.75,91.83,91.74,91.82,12710.0,78.122,78.1901,78.1135,78.1816,12710.0
2019-08-21 15:20:00,91.81,91.83,91.77,91.81,14803.0,78.1731,78.1901,78.139,78.1731,14803.0
2019-08-21 15:25:00,91.81,91.88,91.8,91.81,21716.0,78.1731,78.2327,78.1646,78.1731,21716.0
2019-08-21 15:30:00,91.81,91.87,91.8,91.83,71381.0,78.1731,78.2242,78.1646,78.1901,71381.0
2019-08-21 15:35:00,91.83,91.9,91.82,91.88,19957.0,78.1901,78.2497,78.1816,78.2327,19957.0
2019-08-21 15:40:00,91.87,91.89,91.85,91.86,10235.0,78.2242,78.2412,78.2072,78.2157,10235.0
2019-08-21 15:45:00,91.86,91.88,91.82,91.87,18984.0,78.2157,78.2327,78.1816,78.2242,18984.0
2019-08-21 15:50:00,91.87,91.91,91.85,91.88,47389.0,78.2242,78.2583,78.2072,78.2327,47389.0
2019-08-21 15:55:00,91.88,91.95,91.82,91.86,186737.0,78.2327,78.2923,78.1816,78.2157,186737.0
2019-08-22 09:30:00,91.9,92.13,91.85,91.95,42208.0,78.2497,78.4456,78.2072,78.2923,42208.0
2019-08-22 09:35:00,91.96,92.13,91.95,92.04,72472.0,78.3008,78.4456,78.2923,78.3689,72472.0
2019-08-22 09:40:00,92.07,92.19,92.01,92.1,43054.0,78.3945,78.4967,78.3434,78.42,43054.0
2019-08-22 09:45:00,92.08,92.17,92.07,92.15,46593.0,78.403,78.4796,78.3945,78.4626,46593.0
2019-08-22 09:50:00,92.16,92.18,92.06,92.11,47767.0,78.4711,78.4881,78.386,78.4285,47767.0
2019-08-22 09:55:00,92.12,92.15,92.03,92.05,33368.0,78.4371,78.4626,78.3604,78.3775,33368.0
2019-08-22 10:00:00,92.05,92.2,92.05,92.12,25612.0,78.3775,78.5052,78.3775,78.4371,25612.0
2019-08-22 10:05:00,92.14,92.19,92.12,92.15,22705.0,78.4541,78.4967,78.4371,78.4626,22705.0
2019-08-22 10:10:00,92.15,92.17,92.08,92.12,22600.0,78.4626,78.4796,78.403,78.4371,22600.0
2019-08-22 10:15:00,92.12,92.14,92.02,92.04,24541.0,78.4371,78.4541,78.3519,78.3689,24541.0
2019-08-22 10:20:00,92.03,92.03,91.94,91.98,29675.0,78.3604,78.3604,78.2838,78.3179,29675.0
2019-08-22 10:25:00,91.97,91.99,91.9,91.96,27055.0,78.3093,78.3264,78.2497,78.3008,27055.0
2019-08-22 10:30:00,91.95,91.95,91.75,91.77,55416.0,78.2923,78.2923,78.122,78.139,55416.0
2019-08-22 10:35:00,91.77,91.77,91.59,91.62,25358.0,78.139,78.139,77.9858,78.0113,25358.0
2019-08-22 10:40:00,91.63,91.69,91.53,91.54,19426.0,78.0198,78.0709,77.9347,77.9432,19426.0
2019-08-22 10:45:00,91.56,91.69,91.53,91.61,29906.0,77.9602,78.0709,77.9347,78.0028,29906.0
2019-08-22 10:50:00,91.6,91.63,91.46,91.46,28870.0,77.9943,78.0198,77.8751,77.8751,28870.0
2019-08-22 10:55:00,91.46,91.5,91.37,91.39,20197.0,77.8751,77.9092,77.7985,77.8155,20197.0
2019-08-22 11:00:00,91.39,91.51,91.39,91.45,29772.0,77.8155,77.9177,77.8155,77.8666,29772.0
2019-08-22 11:05:00,91.45,91.66,91.45,91.63,33982.0,77.8666,78.0454,77.8666,78.0198,33982.0
2019-08-22 11:10:00,91.63,91.66,91.6,91.61,13712.0,78.0198,78.0454,77.9943,78.0028,13712.0
2019-08-22 11:15:00,91.61,91.65,91.59,91.62,10600.0,78.0028,78.0369,77.9858,78.0113,10600.0
2019-08-22 11:20:00,91.62,91.67,91.61,91.67,12736.0,78.0113,78.0539,78.0028,78.0539,12736.0
2019-08-22 11:25:00,91.65,91.69,91.61,91.65,14882.0,78.0369,78.0709,78.0028,78.0369,14882.0
2019-08-22 11:30:00,91.65,91.8,91.65,91.77,38860.0,78.0369,78.1646,78.0369,78.139,38860.0
2019-08-22 11:35:00,91.76,91.78,91.7,91.77,11825.0,78.1305,78.1476,78.0794,78.139,11825.0
2019-08-22 11:40:00,91.77,91.82,91.76,91.8,8605.0,78.139,78.1816,78.1305,78.1646,8605.0
2019-08-22 11:45:00,91.8,91.82,91.78,91.82,18737.0,78.1646,78.1816,78.1476,78.1816,18737.0
2019-08-22 11:50:00,91.81,91.89,91.78,91.89,11513.0,78.1731,78.2412,78.1476,78.2412,11513.0
2019-08-22 11:55:00,91.91,91.91,91.85,91.85,12236.0,78.2583,78.2583,78.2072,78.2072,12236.0
2019-08-22 12:00:00,91.85,91.91,91.85,91.88,17452.0,78.2072,78.2583,78.2072,78.2327,17452.0
2019-08-22 12:05:00,91.89,91.97,91.88,91.93,25249.0,78.2412,78.3093,78.2327,78.2753,25249.0
2019-08-22 12:10:00,91.91,91.93,91.88,91.92,9800.0,78.2583,78.2753,78.2327,78.2668,9800.0
2019-08-22 12:15:00,91.93,91.97,91.89,91.96,29709.0,78.2753,78.3093,78.2412,78.3008,29709.0
2019-08-22 12:20:00,91.96,91.97,91.93,91.95,10490.0,78.3008,78.3093,78.2753,78.2923,10490.0
2019-08-22 12:25:00,91.96,91.98,91.92,91.92,17063.0,78.3008,78.3179,78.2668,78.2668,17063.0
2019-08-22 12:30:00,91.94,91.98,91.93,91.98,24783.0,78.2838,78.3179,78.2753,78.3179,24783.0
2019-08-22 12:35:00,91.97,92.04,91.95,92.03,69743.0,78.3093,78.3689,78.2923,78.3604,69743.0
2019-08-22 12:40:00,92.05,92.13,92.05,92.13,22651.0,78.3775,78.4456,78.3775,78.4456,22651.0
2019-08-22 12:45:00,92.14,92.15,92.09,92.11,20313.0,78.4541,78.4626,78.4115,78.4285,20313.0
2019-08-22 12:50:00,92.11,92.15,92.08,92.15,21671.0,78.4285,78.4626,78.403,78.4626,21671.0
2019-08-22 12:55:00,92.15,92.15,92.1,92.11,17577.0,78.4626,78.4626,78.42,78.4285,17577.0
2019-08-22 13:00:00,92.12,92.17,92.12,92.15,20442.0,78.4371,78.4796,78.4371,78.4626,20442.0
2019-08-22 13:05:00,92.16,92.23,92.14,92.22,38483.0,78.4711,78.5307,78.4541,78.5222,38483.0
2019-08-22 13:10:00,92.22,92.28,92.19,92.24,40674.0,78.5222,78.5733,78.4967,78.5392,40674.0
2019-08-22 13:15:00,92.25,92.27,92.24,92.27,10555.0,78.5478,78.5648,78.5392,78.5648,10555.0
2019-08-22 13:20:00,92.27,92.27,92.22,92.24,18075.0,78.5648,78.5648,78.5222,78.5392,18075.0
2019-08-22 13:25:00,92.23,92.26,92.22,92.23,13532.0,78.5307,78.5563,78.5222,78.5307,13532.0
2019-08-22 13:30:00,92.24,92.27,92.23,92.23,13527.0,78.5392,78.5648,78.5307,78.5307,13527.0
2019-08-22 13:35:00,92.23,92.28,92.23,92.28,20439.0,78.5307,78.5733,78.5307,78.5733,20439.0
2019-08-22 13:40:00,92.28,92.28,92.23,92.25,11015.0,78.5733,78.5733,78.5307,78.5478,11015.0
2019-08-22 13:45:00,92.25,92.27,92.2,92.21,6650.0,78.5478,78.5648,78.5052,78.5137,6650.0
2019-08-22 13:50:00,92.2,92.21,92.14,92.14,30006.0,78.5052,78.5137,78.4541,78.4541,30006.0
2019-08-22 13:55:00,92.13,92.18,92.12,92.18,17154.0,78.4456,78.4881,78.4371,78.4881,17154.0
2019-08-22 14:00:00,92.18,92.24,92.17,92.23,12608.0,78.4881,78.5392,78.4796,78.5307,12608.0
2019-08-22 14:05:00,92.25,92.26,92.21,92.22,8185.0,78.5478,78.5563,78.5137,78.5222,8185.0
2019-08-22 14:10:00,92.22,92.28,92.19,92.28,9602.0,78.5222,78.5733,78.4967,78.5733,9602.0
2019-08-22 14:15:00,92.29,92.3,92.27,92.29,7666.0,78.5818,78.5903,78.5648,78.5818,7666.0
2019-08-22 14:20:00,92.29,92.32,92.26,92.27,10914.0,78.5818,78.6074,78.5563,78.5648,10914.0
2019-08-22 14:25:00,92.27,92.27,92.18,92.19,55916.0,78.5648,78.5648,78.4881,78.4967,55916.0
2019-08-22 14:30:00,92.2,92.2,92.15,92.19,18587.0,78.5052,78.5052,78.4626,78.4967,18587.0
2019-08-22 14:35:00,92.19,92.24,92.15,92.23,25595.0,78.4967,78.5392,78.4626,78.5307,25595.0
2019-08-22 14:40:00,92.23,92.24,92.19,92.24,41727.0,78.5307,78.5392,78.4967,78.5392,41727.0
2019-08-22 14:45:00,92.25,92.32,92.25,92.29,18414.0,78.5478,78.6074,78.5478,78.5818,18414.0
2019-08-22 14:50:00,92.3,92.31,92.26,92.27,9461.0,78.5903,78.5988,78.5563,78.5648,9461.0
2019-08-22 14:55:00,92.27,92.29,92.24,92.27,14845.0,78.5648,78.5818,78.5392,78.5648,14845.0
2019-08-22 15:00:00,92.28,92.28,92.13,92.13,39203.0,78.5733,78.5733,78.4456,78.4456,39203.0
2019-08-22 15:05:00,92.14,92.24,92.13,92.22,23482.0,78.4541,78.5392,78.4456,78.5222,23482.0
2019-08-22 15:10:00,92.2,92.23,92.16,92.17,26409.0,78.5052,78.5307,78.4711,78.4796,26409.0
2019-08-22 15:15:00,92.18,92.19,92.11,92.13,19039.0,78.4881,78.4967,78.4285,78.4456,19039.0
2019-08-22 15:20:00,92.14,92.17,92.11,92.12,76996.0,78.4541,78.4796,78.4285,78.4371,76996.0
2019-08-22 15:25:00,92.13,92.16,92.12,92.16,16466.0,78.4456,78.4711,78.4371,78.4711,16466.0
2019-08-22 15:30:00,92.16,92.21,92.09,92.11,45820.0,78.4711,78.5137,78.4115,78.4285,45820.0
2019-08-22 15:35:00,92.11,92.19,92.1,92.16,45260.0,78.4285,78.4967,78.42,78.4711,45260.0
2019-08-22 15:40:00,92.16,92.21,92.15,92.19,49366.0,78.4711,78.5137,78.4626,78.4967,49366.0
2019-08-22 15:45:00,92.19,92.25,92.16,92.23,69123.0,78.4967,78.5478,78.4711,78.5307,69123.0
2019-08-22 15:50:00,92.23,92.38,92.22,92.38,213795.0,78.5307,78.6584,78.5222,78.6584,213795.0
2019-08-22 15:55:00,92.37,92.4,92.28,92.3,911201.0,78.6499,78.6755,78.5733,78.5903,911201.0
2019-08-23 09:30:00,92.23,92.36,92.06,92.27,139415.0,78.5307,78.6414,78.386,78.5648,139415.0
2019-08-23 09:35:00,92.27,92.48,92.11,92.44,229041.0,78.5648,78.7436,78.4285,78.7095,229041.0
2019-08-23 09:40:00,92.44,92.54,92.39,92.41,60917.0,78.7095,78.7947,78.667,78.684,60917.0
2019-08-23 09:45:00,92.39,92.42,92.24,92.25,15333.0,78.667,78.6925,78.5392,78.5478,15333.0
2019-08-23 09:50:00,92.24,92.32,92.24,92.28,23518.0,78.5392,78.6074,78.5392,78.5733,23518.0
2019-08-23 09:55:00,92.29,92.35,92.28,92.33,13157.0,78.5818,78.6329,78.5733,78.6159,13157.0
2019-08-23 10:00:00,92.33,92.59,92.24,92.51,153611.0,78.6159,78.8372,78.5392,78.7691,153611.0
2019-08-23 10:05:00,92.5,92.6,92.47,92.5,68204.0,78.7606,78.8458,78.7351,78.7606,68204.0
2019-08-23 10:10:00,92.48,92.58,92.32,92.56,80419.0,78.7436,78.8287,78.6074,78.8117,80419.0
2019-08-23 10:15:00,92.55,92.68,92.51,92.6,77451.0,78.8032,78.9139,78.7691,78.8458,77451.0
2019-08-23 10:20:00,92.61,92.63,92.54,92.56,99394.0,78.8543,78.8713,78.7947,78.8117,99394.0
2019-08-23 10:25:00,92.57,92.64,92.55,92.59,50329.0,78.8202,78.8798,78.8032,78.8372,50329.0
2019-08-23 10:30:00,92.6,92.71,92.57,92.7,44465.0,78.8458,78.9394,78.8202,78.9309,44465.0
2019-08-23 10:35:00,92.71,92.74,92.61,92.63,63384.0,78.9394,78.965,78.8543,78.8713,63384.0
2019-08-23 10:40:00,92.65,92.79,92.64,92.77,147553.0,78.8883,79.0075,78.8798,78.9905,147553.0
2019-08-23 10:45:00,92.79,92.86,92.75,92.78,32493.0,79.0075,79.0671,78.9735,78.999,32493.0
2019-08-23 10:50:00,92.79,92.88,92.79,92.8,54516.0,79.0075,79.0842,79.0075,79.0161,54516.0
2019-08-23 10:55:00,92.8,92.84,92.72,92.73,95918.0,79.0161,79.0501,78.9479,78.9565,95918.0
2019-08-23 11:00:00,92.74,92.76,92.19,92.26,291074.0,78.965,78.982,78.4967,78.5563,291074.0
2019-08-23 11:05:00,92.24,92.28,91.84,91.86,104401.0,78.5392,78.5733,78.1986,78.2157,104401.0
2019-08-23 11:10:00,91.86,92.17,91.8,92.15,64192.0,78.2157,78.4796,78.1646,78.4626,64192.0
2019-08-23 11:15:00,92.16,92.39,92.14,92.35,34841.0,78.4711,78.667,78.4541,78.6329,34841.0
2019-08-23 11:20:00,92.34,92.36,92.11,92.11,72385.0,78.6244,78.6414,78.4285,78.4285,72385.0
2019-08-23 11:25:00,92.09,92.17,91.98,92.09,104486.0,78.4115,78.4796,78.3179,78.4115,104486.0
2019-08-23 11:30:00,92.09,92.14,92.01,92.01,115992.0,78.4115,78.4541,78.3434,78.3434,115992.0
2019-08-23 11:35:00,92.01,92.05,91.83,91.93,41943.0,78.3434,78.3775,78.1901,78.2753,41943.0
2019-08-23 11:40:00,91.91,91.92,91.77,91.9,49912.0,78.2583,78.2668,78.139,78.2497,49912.0
2019-08-23 11:45:00,91.91,91.91,91.74,91.76,25975.0,78.2583,78.2583,78.1135,78.1305,25975.0
2019-08-23 11:50:00,91.78,91.81,91.75,91.77,16840.0,78.1476,78.1731,78.122,78.139,16840.0
2019-08-23 11:55:00,91.76,91.83,91.72,91.76,44048.0,78.1305,78.1901,78.0965,78.1305,44048.0
2019-08-23 12:00:00,91.78,91.91,91.72,91.87,34779.0,78.1476,78.2583,78.0965,78.2242,34779.0
2019-08-23 12:05:00,91.86,91.87,91.76,91.86,22017.0,78.2157,78.2242,78.1305,78.2157,22017.0
2019-08-23 12:10:00,91.86,91.95,91.82,91.94,14988.0,78.2157,78.2923,78.1816,78.2838,14988.0
2019-08-23 12:15:00,91.94,92.0,91.94,91.96,14132.0,78.2838,78.3349,78.2838,78.3008,14132.0
2019-08-23 12:20:00,91.93,91.95,91.85,91.87,19117.0,78.2753,78.2923,78.2072,78.2242,19117.0
2019-08-23 12:25:00,91.89,91.89,91.8,91.81,14371.0,78.2412,78.2412,78.1646,78.1731,14371.0
2019-08-23 12:30:00,91.8,91.86,91.77,91.82,23700.0,78.1646,78.2157,78.139,78.1816,23700.0
2019-08-23 12:35:00,91.81,91.87,91.81,91.85,11871.0,78.1731,78.2242,78.1731,78.2072,11871.0
2019-08-23 12:40:00,91.85,91.92,91.79,91.79,35904.0,78.2072,78.2668,78.1561,78.1561,35904.0
2019-08-23 12:45:00,91.8,91.8,91.64,91.68,106983.0,78.1646,78.1646,78.0284,78.0624,106983.0
2019-08-23 12:50:00,91.68,91.7,91.62,91.64,14617.0,78.0624,78.0794,78.0113,78.0284,14617.0
2019-08-23 12:55:00,91.63,91.75,91.59,91.7,83801.0,78.0198,78.122,77.9858,78.0794,83801.0
2019-08-23 13:00:00,91.68,91.72,91.62,91.7,11728.0,78.0624,78.0965,78.0113,78.0794,11728.0
2019-08-23 13:05:00,91.68,91.72,91.64,91.68,15074.0,78.0624,78.0965,78.0284,78.0624,15074.0
2019-08-23 13:10:00,91.66,91.82,91.65,91.81,19368.0,78.0454,78.1816,78.0369,78.1731,19368.0
2019-08-23 13:15:00,91.83,91.84,91.7,91.71,14240.0,78.1901,78.1986,78.0794,78.088,14240.0
2019-08-23 13:20:00,91.7,91.72,91.65,91.66,16174.0,78.0794,78.0965,78.0369,78.0454,16174.0
2019-08-23 13:25:00,91.65,91.72,91.6,91.65,20997.0,78.0369,78.0965,77.9943,78.0369,20997.0
2019-08-23 13:30:00,91.64,91.68,91.62,91.68,16158.0,78.0284,78.0624,78.0113,78.0624,16158.0
2019-08-23 13:35:00,91.7,91.72,91.63,91.69,20450.0,78.0794,78.0965,78.0198,78.0709,20450.0
2019-08-23 13:40:00,91.69,91.72,91.64,91.7,14289.0,78.0709,78.0965,78.0284,78.0794,14289.0
2019-08-23 13:45:00,91.71,91.81,91.68,91.72,46717.0,78.088,78.1731,78.0624,78.0965,46717.0
2019-08-23 13:50:00,91.71,91.8,91.7,91.79,14651.0,78.088,78.1646,78.0794,78.1561,14651.0
2019-08-23 13:55:00,91.77,91.77,91.68,91.7,14831.0,78.139,78.139,78.0624,78.0794,14831.0
2019-08-23 14:00:00,91.69,91.72,91.66,91.69,20757.0,78.0709,78.0965,78.0454,78.0709,20757.0
2019-08-23 14:05:00,91.7,91.81,91.68,91.75,18712.0,78.0794,78.1731,78.0624,78.122,18712.0
2019-08-23 14:10:00,91.75,91.78,91.7,91.71,15194.0,78.122,78.1476,78.0794,78.088,15194.0
2019-08-23 14:15:00,91.71,91.73,91.6,91.64,19085.0,78.088,78.105,77.9943,78.0284,19085.0
2019-08-23 14:20:00,91.66,91.66,91.62,91.66,13650.0,78.0454,78.0454,78.0113,78.0454,13650.0
2019-08-23 14:25:00,91.66,91.71,91.63,91.68,15870.0,78.0454,78.088,78.0198,78.0624,15870.0
2019-08-23 14:30:00,91.69,91.76,91.65,91.72,12560.0,78.0709,78.1305,78.0369,78.0965,12560.0
2019-08-23 14:35:00,91.71,91.72,91.57,91.57,21179.0,78.088,78.0965,77.9688,77.9688,21179.0
2019-08-23 14:40:00,91.59,91.66,91.54,91.54,13981.0,77.9858,78.0454,77.9432,77.9432,13981.0
2019-08-23 14:45:00,91.55,91.56,91.46,91.46,28816.0,77.9517,77.9602,77.8751,77.8751,28816.0
2019-08-23 14:50:00,91.46,91.5,91.39,91.47,22911.0,77.8751,77.9092,77.8155,77.8836,22911.0
2019-08-23 14:55:00,91.45,91.55,91.43,91.52,27221.0,77.8666,77.9517,77.8495,77.9262,27221.0
2019-08-23 15:00:00,91.5,91.51,91.46,91.5,19469.0,77.9092,77.9177,77.8751,77.9092,19469.0
2019-08-23 15:05:00,91.5,91.56,91.48,91.53,32128.0,77.9092,77.9602,77.8921,77.9347,32128.0
2019-08-23 15:10:00,91.53,91.55,91.34,91.39,21067.0,77.9347,77.9517,77.7729,77.8155,21067.0
2019-08-23 15:15:00,91.39,91.44,91.32,91.42,23901.0,77.8155,77.8581,77.7559,77.841,23901.0
2019-08-23 15:20:00,91.42,91.48,91.37,91.4,18408.0,77.841,77.8921,77.7985,77.824,18408.0
2019-08-23 15:25:00,91.38,91.41,91.28,91.29,25802.0,77.807,77.8325,77.7218,77.7303,25802.0
2019-08-23 15:30:00,91.29,91.3,91.13,91.16,60327.0,77.7303,77.7389,77.5941,77.6197,60327.0
2019-08-23 15:35:00,91.16,91.16,91.04,91.07,30375.0,77.6197,77.6197,77.5175,77.543,30375.0
2019-08-23 15:40:00,91.06,91.08,90.95,91.06,147993.0,77.5345,77.5515,77.4408,77.5345,147993.0
2019-08-23 15:45:00,91.06,91.18,91.01,91.01,140778.0,77.5345,77.6367,77.4919,77.4919,140778.0
2019-08-23 15:50:00,91.01,91.01,90.79,90.8,463028.0,77.4919,77.4919,77.3046,77.3131,463028.0
2019-08-23 15:55:00,90.8,91.08,90.75,91.07,647884.0,77.3131,77.5515,77.2706,77.543,647884.0
2019-08-26 09:30:00,91.55,91.69,91.15,91.65,126272.0,77.9517,78.0709,77.6111,78.0369,126272.0
2019-08-26 09:35:00,91.65,91.75,91.55,91.71,82018.0,78.0369,78.122,77.9517,78.088,82018.0
2019-08-26 09:40:00,91.72,91.78,91.65,91.71,62169.0,78.0965,78.1476,78.0369,78.088,62169.0
2019-08-26 09:45:00,91.72,91.81,91.69,91.7,58700.0,78.0965,78.1731,78.0709,78.0794,58700.0
2019-08-26 09:50:00,91.71,91.84,91.69,91.78,57897.0,78.088,78.1986,78.0709,78.1476,57897.0
2019-08-26 09:55:00,91.79,91.8,91.67,91.67,46349.0,78.1561,78.1646,78.0539,78.0539,46349.0
2019-08-26 10:00:00,91.67,91.68,91.38,91.39,109068.0,78.0539,78.0624,77.807,77.8155,109068.0
2019-08-26 10:05:00,91.4,91.41,91.27,91.32,58461.0,77.824,77.8325,77.7133,77.7559,58461.0
2019-08-26 10:10:00,91.33,91.47,91.32,91.46,87664.0,77.7644,77.8836,77.7559,77.8751,87664.0
2019-08-26 10:15:00,91.45,91.48,91.34,91.42,46643.0,77.8666,77.8921,77.7729,77.841,46643.0
2019-08-26 10:20:00,91.39,91.41,91.28,91.35,61824.0,77.8155,77.8325,77.7218,77.7814,61824.0
2019-08-26 10:25:00,91.36,91.38,91.26,91.27,55003.0,77.7899,77.807,77.7048,77.7133,55003.0
2019-08-26 10:30:00,91.25,91.34,91.24,91.25,27965.0,77.6963,77.7729,77.6878,77.6963,27965.0
2019-08-26 10:35:00,91.24,91.26,91.14,91.24,53727.0,77.6878,77.7048,77.6026,77.6878,53727.0
2019-08-26 10:40:00,91.22,91.32,91.21,91.3,38087.0,77.6707,77.7559,77.6622,77.7389,38087.0
2019-08-26 10:45:00,91.28,91.38,91.25,91.37,45459.0,77.7218,77.807,77.6963,77.7985,45459.0
2019-08-26 10:50:00,91.36,91.42,91.36,91.41,46494.0,77.7899,77.841,77.7899,77.8325,46494.0
2019-08-26 10:55:00,91.4,91.43,91.38,91.39,38134.0,77.824,77.8495,77.807,77.8155,38134.0
2019-08-26 11:00:00,91.38,91.49,91.36,91.45,33407.0,77.807,77.9006,77.7899,77.8666,33407.0
2019-08-26 11:05:00,91.45,91.51,91.44,91.48,37444.0,77.8666,77.9177,77.8581,77.8921,37444.0
2019-08-26 11:10:00,91.48,91.67,91.47,91.64,100708.0,77.8921,78.0539,77.8836,78.0284,100708.0
2019-08-26 11:15:00,91.66,91.68,91.52,91.54,22425.0,78.0454,78.0624,77.9262,77.9432,22425.0
2019-08-26 11:20:00,91.56,91.57,91.51,91.55,30769.0,77.9602,77.9688,77.9177,77.9517,30769.0
2019-08-26 11:25:00,91.56,91.61,91.52,91.53,21810.0,77.9602,78.0028,77.9262,77.9347,21810.0
2019-08-26 11:30:00,91.53,91.55,91.5,91.51,14874.0,77.9347,77.9517,77.9092,77.9177,14874.0
2019-08-26 11:35:00,91.51,91.61,91.5,91.59,31646.0,77.9177,78.0028,77.9092,77.9858,31646.0
2019-08-26 11:40:00,91.58,91.59,91.5,91.51,22948.0,77.9773,77.9858,77.9092,77.9177,22948.0
2019-08-26 11:45:00,91.52,91.57,91.51,91.54,15587.0,77.9262,77.9688,77.9177,77.9432,15587.0
2019-08-26 11:50:00,91.55,91.56,91.5,91.56,50692.0,77.9517,77.9602,77.9092,77.9602,50692.0
2019-08-26 11:55:00,91.56,91.58,91.45,91.47,25428.0,77.9602,77.9773,77.8666,77.8836,25428.0
2019-08-26 12:00:00,91.48,91.53,91.46,91.48,53147.0,77.8921,77.9347,77.8751,77.8921,53147.0
2019-08-26 12:05:00,91.49,91.53,91.48,91.51,65011.0,77.9006,77.9347,77.8921,77.9177,65011.0
2019-08-26 12:10:00,91.52,91.53,91.47,91.48,52159.0,77.9262,77.9347,77.8836,77.8921,52159.0
2019-08-26 12:15:00,91.47,91.47,91.36,91.38,37065.0,77.8836,77.8836,77.7899,77.807,37065.0
2019-08-26 12:20:00,91.38,91.56,91.37,91.54,34282.0,77.807,77.9602,77.7985,77.9432,34282.0
2019-08-26 12:25:00,91.54,91.57,91.52,91.53,24644.0,77.9432,77.9688,77.9262,77.9347,24644.0
2019-08-26 12:30:00,91.54,91.55,91.49,91.51,24635.0,77.9432,77.9517,77.9006,77.9177,24635.0
2019-08-26 12:35:00,91.52,91.53,91.46,91.47,19700.0,77.9262,77.9347,77.8751,77.8836,19700.0
2019-08-26 12:40:00,91.47,91.49,91.42,91.48,23104.0,77.8836,77.9006,77.841,77.8921,23104.0
2019-08-26 12:45:00,91.48,91.49,91.45,91.45,18272.0,77.8921,77.9006,77.8666,77.8666,18272.0
2019-08-26 12:50:00,91.46,91.52,91.46,91.51,30832.0,77.8751,77.9262,77.8751,77.9177,30832.0
2019-08-26 12:55:00,91.52,91.54,91.46,91.53,15768.0,77.9262,77.9432,77.8751,77.9347,15768.0
2019-08-26 13:00:00,91.53,91.55,91.52,91.53,14437.0,77.9347,77.9517,77.9262,77.9347,14437.0
2019-08-26 13:05:00,91.53,91.55,91.52,91.55,22607.0,77.9347,77.9517,77.9262,77.9517,22607.0
2019-08-26 13:10:00,91.54,91.55,91.48,91.5,19249.0,77.9432,77.9517,77.8921,77.9092,19249.0
2019-08-26 13:15:00,91.49,91.53,91.47,91.53,25726.0,77.9006,77.9347,77.8836,77.9347,25726.0
2019-08-26 13:20:00,91.52,91.53,91.49,91.49,11084.0,77.9262,77.9347,77.9006,77.9006,11084.0
2019-08-26 13:25:00,91.49,91.5,91.44,91.47,24015.0,77.9006,77.9092,77.8581,77.8836,24015.0
2019-08-26 13:30:00,91.47,91.48,91.41,91.42,22159.0,77.8836,77.8921,77.8325,77.841,22159.0
2019-08-26 13:35:00,91.42,91.45,91.41,91.42,18617.0,77.841,77.8666,77.8325,77.841,18617.0
2019-08-26 13:40:00,91.42,91.45,91.4,91.44,25929.0,77.841,77.8666,77.824,77.8581,25929.0
2019-08-26 13:45:00,91.45,91.49,91.42,91.48,30482.0,77.8666,77.9006,77.841,77.8921,30482.0
2019-08-26 13:50:00,91.47,91.48,91.36,91.37,86583.0,77.8836,77.8921,77.7899,77.7985,86583.0
2019-08-26 13:55:00,91.37,91.37,91.25,91.26,59859.0,77.7985,77.7985,77.6963,77.7048,59859.0
2019-08-26 14:00:00,91.26,91.28,91.22,91.24,38383.0,77.7048,77.7218,77.6707,77.6878,38383.0
2019-08-26 14:05:00,91.24,91.28,91.21,91.27,18059.0,77.6878,77.7218,77.6622,77.7133,18059.0
2019-08-26 14:10:00,91.28,91.29,91.22,91.24,43033.0,77.7218,77.7303,77.6707,77.6878,43033.0
2019-08-26 14:15:00,91.24,91.25,91.16,91.17,99851.0,77.6878,77.6963,77.6197,77.6282,99851.0
2019-08-26 14:20:00,91.17,91.25,91.13,91.21,34678.0,77.6282,77.6963,77.5941,77.6622,34678.0
2019-08-26 14:25:00,91.22,91.26,91.2,91.26,29019.0,77.6707,77.7048,77.6537,77.7048,29019.0
2019-08-26 14:30:00,91.26,91.33,91.25,91.29,25165.0,77.7048,77.7644,77.6963,77.7303,25165.0
2019-08-26 14:35:00,91.29,91.35,91.28,91.34,25892.0,77.7303,77.7814,77.7218,77.7729,25892.0
2019-08-26 14:40:00,91.35,91.35,91.3,91.31,17510.0,77.7814,77.7814,77.7389,77.7474,17510.0
2019-08-26 14:45:00,91.31,91.35,91.3,91.31,21242.0,77.7474,77.7814,77.7389,77.7474,21242.0
2019-08-26 14:50:00,91.32,91.34,91.25,91.29,41545.0,77.7559,77.7729,77.6963,77.7303,41545.0
2019-08-26 14:55:00,91.3,91.36,91.29,91.36,21305.0,77.7389,77.7899,77.7303,77.7899,21305.0
2019-08-26 15:00:00,91.39,91.48,91.39,91.41,43568.0,77.8155,77.8921,77.8155,77.8325,43568.0
2019-08-26 15:05:00,91.4,91.4,91.34,91.4,50442.0,77.824,77.824,77.7729,77.824,50442.0
2019-08-26 15:10:00,91.41,91.45,91.39,91.42,33294.0,77.8325,77.8666,77.8155,77.841,33294.0
2019-08-26 15:15:00,91.43,91.55,91.42,91.5,59248.0,77.8495,77.9517,77.841,77.9092,59248.0
2019-08-26 15:20:00,91.5,91.52,91.47,91.49,47237.0,77.9092,77.9262,77.8836,77.9006,47237.0
2019-08-26 15:25:00,91.49,91.5,91.43,91.44,46356.0,77.9006,77.9092,77.8495,77.8581,46356.0
2019-08-26 15:30:00,91.44,91.53,91.43,91.45,90797.0,77.8581,77.9347,77.8495,77.8666,90797.0
2019-08-26 15:35:00,91.45,91.51,91.45,91.46,63207.0,77.8666,77.9177,77.8666,77.8751,63207.0
2019-08-26 15:40:00,91.45,91.47,91.42,91.47,67151.0,77.8666,77.8836,77.841,77.8836,67151.0
2019-08-26 15:45:00,91.47,91.57,91.47,91.51,81865.0,77.8836,77.9688,77.8836,77.9177,81865.0
2019-08-26 15:50:00,91.52,91.66,91.52,91.65,110252.0,77.9262,78.0454,77.9262,78.0369,110252.0
2019-08-26 15:55:00,91.65,91.81,91.64,91.8,312821.0,78.0369,78.1731,78.0284,78.1646,312821.0
2019-08-27 09:30:00,92.22,92.52,92.16,92.33,134188.0,78.5222,78.7776,78.4711,78.6159,134188.0
2019-08-27 09:35:00,92.32,92.32,92.19,92.23,39893.0,78.6074,78.6074,78.4967,78.5307,39893.0
2019-08-27 09:40:00,92.25,92.35,92.2,92.3,47314.0,78.5478,78.6329,78.5052,78.5903,47314.0
2019-08-27 09:45:00,92.31,92.39,92.28,92.38,59865.0,78.5988,78.667,78.5733,78.6584,59865.0
2019-08-27 09:50:00,92.37,92.38,92.25,92.36,51019.0,78.6499,78.6584,78.5478,78.6414,51019.0
2019-08-27 09:55:00,92.38,92.38,92.29,92.35,21695.0,78.6584,78.6584,78.5818,78.6329,21695.0
2019-08-27 10:00:00,92.35,92.43,92.32,92.37,31923.0,78.6329,78.701,78.6074,78.6499,31923.0
2019-08-27 10:05:00,92.37,92.43,92.33,92.33,14397.0,78.6499,78.701,78.6159,78.6159,14397.0
2019-08-27 10:10:00,92.33,92.34,92.28,92.31,16688.0,78.6159,78.6244,78.5733,78.5988,16688.0
2019-08-27 10:15:00,92.33,92.4,92.3,92.38,13078.0,78.6159,78.6755,78.5903,78.6584,13078.0
2019-08-27 10:20:00,92.38,92.39,92.19,92.25,37197.0,78.6584,78.667,78.4967,78.5478,37197.0
2019-08-27 10:25:00,92.24,92.28,92.22,92.26,15865.0,78.5392,78.5733,78.5222,78.5563,15865.0
2019-08-27 10:30:00,92.28,92.36,92.26,92.28,21067.0,78.5733,78.6414,78.5563,78.5733,21067.0
2019-08-27 10:35:00,92.28,92.32,92.24,92.25,23973.0,78.5733,78.6074,78.5392,78.5478,23973.0
2019-08-27 10:40:00,92.25,92.28,92.16,92.19,28746.0,78.5478,78.5733,78.4711,78.4967,28746.0
2019-08-27 10:45:00,92.26,92.28,92.21,92.28,15333.0,78.5563,78.5733,78.5137,78.5733,15333.0
2019-08-27 10:50:00,92.27,92.27,92.2,92.21,13558.0,78.5648,78.5648,78.5052,78.5137,13558.0
2019-08-27 10:55:00,92.21,92.23,92.14,92.15,14688.0,78.5137,78.5307,78.4541,78.4626,14688.0
2019-08-27 11:00:00,92.16,92.17,92.08,92.11,23306.0,78.4711,78.4796,78.403,78.4285,23306.0
2019-08-27 11:05:00,92.11,92.11,92.0,92.03,20202.0,78.4285,78.4285,78.3349,78.3604,20202.0
2019-08-27 11:10:00,92.02,92.06,92.0,92.06,15403.0,78.3519,78.386,78.3349,78.386,15403.0
2019-08-27 11:15:00,92.06,92.06,91.98,91.98,26855.0,78.386,78.386,78.3179,78.3179,26855.0
2019-08-27 11:20:00,91.98,92.02,91.96,92.0,48594.0,78.3179,78.3519,78.3008,78.3349,48594.0
2019-08-27 11:25:00,92.01,92.09,92.01,92.06,18640.0,78.3434,78.4115,78.3434,78.386,18640.0
2019-08-27 11:30:00,92.05,92.16,92.05,92.14,23609.0,78.3775,78.4711,78.3775,78.4541,23609.0
2019-08-27 11:35:00,92.16,92.16,92.09,92.09,16352.0,78.4711,78.4711,78.4115,78.4115,16352.0
2019-08-27 11:40:00,92.1,92.13,92.02,92.09,30248.0,78.42,78.4456,78.3519,78.4115,30248.0
2019-08-27 11:45:00,92.1,92.16,92.1,92.14,17976.0,78.42,78.4711,78.42,78.4541,17976.0
2019-08-27 11:50:00,92.13,92.14,92.07,92.08,15505.0,78.4456,78.4541,78.3945,78.403,15505.0
2019-08-27 11:55:00,92.09,92.12,91.99,92.05,43562.0,78.4115,78.4371,78.3264,78.3775,43562.0
2019-08-27 12:00:00,92.04,92.08,91.99,92.0,21977.0,78.3689,78.403,78.3264,78.3349,21977.0
2019-08-27 12:05:00,91.99,92.03,91.96,91.97,17073.0,78.3264,78.3604,78.3008,78.3093,17073.0
2019-08-27 12:10:00,92.0,92.03,91.96,91.99,6038.0,78.3349,78.3604,78.3008,78.3264,6038.0
2019-08-27 12:15:00,92.0,92.0,91.95,91.98,11228.0,78.3349,78.3349,78.2923,78.3179,11228.0
2019-08-27 12:20:00,91.98,92.02,91.97,92.01,13316.0,78.3179,78.3519,78.3093,78.3434,13316.0
2019-08-27 12:25:00,92.0,92.03,91.97,92.0,14746.0,78.3349,78.3604,78.3093,78.3349,14746.0
2019-08-27 12:30:00,91.99,92.03,91.89,91.89,43450.0,78.3264,78.3604,78.2412,78.2412,43450.0
2019-08-27 12:35:00,91.88,91.91,91.85,91.86,18637.0,78.2327,78.2583,78.2072,78.2157,18637.0
2019-08-27 12:40:00,91.86,91.88,91.77,91.86,37858.0,78.2157,78.2327,78.139,78.2157,37858.0
2019-08-27 12:45:00,91.88,91.92,91.86,91.87,13124.0,78.2327,78.2668,78.2157,78.2242,13124.0
2019-08-27 12:50:00,91.87,91.89,91.71,91.72,17376.0,78.2242,78.2412,78.088,78.0965,17376.0
2019-08-27 12:55:00,91.72,91.76,91.71,91.73,12884.0,78.0965,78.1305,78.088,78.105,12884.0
2019-08-27 13:00:00,91.74,91.79,91.72,91.78,9369.0,78.1135,78.1561,78.0965,78.1476,9369.0
2019-08-27 13:05:00,91.77,91.83,91.73,91.81,9605.0,78.139,78.1901,78.105,78.1731,9605.0
2019-08-27 13:10:00,91.8,91.8,91.76,91.77,10058.0,78.1646,78.1646,78.1305,78.139,10058.0
2019-08-27 13:15:00,91.77,91.8,91.68,91.8,15016.0,78.139,78.1646,78.0624,78.1646,15016.0
2019-08-27 13:20:00,91.82,91.91,91.81,91.87,14175.0,78.1816,78.2583,78.1731,78.2242,14175.0
2019-08-27 13:25:00,91.88,91.94,91.87,91.94,17559.0,78.2327,78.2838,78.2242,78.2838,17559.0
2019-08-27 13:30:00,91.93,92.0,91.91,92.0,15062.0,78.2753,78.3349,78.2583,78.3349,15062.0
2019-08-27 13:35:00,92.01,92.16,92.0,92.03,37335.0,78.3434,78.4711,78.3349,78.3604,37335.0
2019-08-27 13:40:00,92.04,92.16,92.03,92.13,29251.0,78.3689,78.4711,78.3604,78.4456,29251.0
2019-08-27 13:45:00,92.15,92.16,92.1,92.14,14400.0,78.4626,78.4711,78.42,78.4541,14400.0
2019-08-27 13:50:00,92.14,92.17,92.1,92.11,11641.0,78.4541,78.4796,78.42,78.4285,11641.0
2019-08-27 13:55:00,92.11,92.11,92.06,92.11,19122.0,78.4285,78.4285,78.386,78.4285,19122.0
2019-08-27 14:00:00,92.11,92.16,92.01,92.03,19051.0,78.4285,78.4711,78.3434,78.3604,19051.0
2019-08-27 14:05:00,92.03,92.09,91.99,91.99,23861.0,78.3604,78.4115,78.3264,78.3264,23861.0
2019-08-27 14:10:00,92.0,92.0,91.87,91.91,8200.0,78.3349,78.3349,78.2242,78.2583,8200.0
2019-08-27 14:15:00,91.91,91.93,91.88,91.91,9729.0,78.2583,78.2753,78.2327,78.2583,9729.0
2019-08-27 14:20:00,91.9,91.94,91.85,91.89,21644.0,78.2497,78.2838,78.2072,78.2412,21644.0
2019-08-27 14:25:00,91.9,91.9,91.83,91.86,8979.0,78.2497,78.2497,78.1901,78.2157,8979.0
2019-08-27 14:30:00,91.85,91.85,91.81,91.85,9631.0,78.2072,78.2072,78.1731,78.2072,9631.0
2019-08-27 14:35:00,91.86,91.88,91.84,91.87,5654.0,78.2157,78.2327,78.1986,78.2242,5654.0
2019-08-27 14:40:00,91.88,91.89,91.81,91.88,10516.0,78.2327,78.2412,78.1731,78.2327,10516.0
2019-08-27 14:45:00,91.87,91.91,91.82,91.89,9129.0,78.2242,78.2583,78.1816,78.2412,9129.0
2019-08-27 14:50:00,91.89,91.94,91.86,91.93,13715.0,78.2412,78.2838,78.2157,78.2753,13715.0
2019-08-27 14:55:00,91.93,91.95,91.89,91.91,13015.0,78.2753,78.2923,78.2412,78.2583,13015.0
2019-08-27 15:00:00,91.91,92.01,91.89,91.96,11286.0,78.2583,78.3434,78.2412,78.3008,11286.0
2019-08-27 15:05:00,91.98,91.98,91.91,91.92,8829.0,78.3179,78.3179,78.2583,78.2668,8829.0
2019-08-27 15:10:00,91.91,91.91,91.82,91.86,12394.0,78.2583,78.2583,78.1816,78.2157,12394.0
2019-08-27 15:15:00,91.87,91.88,91.78,91.83,9484.0,78.2242,78.2327,78.1476,78.1901,9484.0
2019-08-27 15:20:00,91.82,91.82,91.74,91.8,17788.0,78.1816,78.1816,78.1135,78.1646,17788.0
2019-08-27 15:25:00,91.81,91.83,91.7,91.72,53445.0,78.1731,78.1901,78.0794,78.0965,53445.0
2019-08-27 15:30:00,91.72,91.74,91.64,91.67,52136.0,78.0965,78.1135,78.0284,78.0539,52136.0
2019-08-27 15:35:00,91.67,91.68,91.59,91.65,74338.0,78.0539,78.0624,77.9858,78.0369,74338.0
2019-08-27 15:40:00,91.66,91.71,91.6,91.62,73497.0,78.0454,78.088,77.9943,78.0113,73497.0
2019-08-27 15:45:00,91.62,91.7,91.59,91.65,96349.0,78.0113,78.0794,77.9858,78.0369,96349.0
2019-08-27 15:50:00,91.64,91.64,91.47,91.49,131050.0,78.0284,78.0284,77.8836,77.9006,131050.0
2019-08-27 15:55:00,91.49,91.51,91.36,91.39,881169.0,77.9006,77.9177,77.7899,77.8155,881169.0
2019-08-28 09:30:00,91.33,91.77,91.23,91.26,73286.0,77.7644,78.139,77.6793,77.7048,73286.0
2019-08-28 09:35:00,91.24,91.38,91.15,91.33,72468.0,77.6878,77.807,77.6111,77.7644,72468.0
2019-08-28 09:40:00,91.32,91.45,91.29,91.38,40393.0,77.7559,77.8666,77.7303,77.807,40393.0
2019-08-28 09:45:00,91.4,91.54,91.33,91.46,41622.0,77.824,77.9432,77.7644,77.8751,41622.0
2019-08-28 09:50:00,91.48,91.5,91.35,91.39,89617.0,77.8921,77.9092,77.7814,77.8155,89617.0
2019-08-28 09:55:00,91.41,91.56,91.39,91.54,51973.0,77.8325,77.9602,77.8155,77.9432,51973.0
2019-08-28 10:00:00,91.54,91.56,91.48,91.54,102825.0,77.9432,77.9602,77.8921,77.9432,102825.0
2019-08-28 10:05:00,91.57,91.67,91.53,91.66,40591.0,77.9688,78.0539,77.9347,78.0454,40591.0
2019-08-28 10:10:00,91.67,91.67,91.54,91.57,29050.0,78.0539,78.0539,77.9432,77.9688,29050.0
2019-08-28 10:15:00,91.56,91.67,91.56,91.62,28000.0,77.9602,78.0539,77.9602,78.0113,28000.0
2019-08-28 10:20:00,91.62,91.7,91.59,91.64,19685.0,78.0113,78.0794,77.9858,78.0284,19685.0
2019-08-28 10:25:00,91.64,91.67,91.56,91.63,28893.0,78.0284,78.0539,77.9602,78.0198,28893.0
2019-08-28 10:30:00,91.62,91.68,91.52,91.52,40924.0,78.0113,78.0624,77.9262,77.9262,40924.0
2019-08-28 10:35:00,91.52,91.54,91.43,91.45,55216.0,77.9262,77.9432,77.8495,77.8666,55216.0
2019-08-28 10:40:00,91.46,91.64,91.45,91.59,31985.0,77.8751,78.0284,77.8666,77.9858,31985.0
2019-08-28 10:45:00,91.6,91.6,91.46,91.47,324296.0,77.9943,77.9943,77.8751,77.8836,324296.0
2019-08-28 10:50:00,91.48,91.56,91.45,91.54,54368.0,77.8921,77.9602,77.8666,77.9432,54368.0
2019-08-28 10:55:00,91.53,91.54,91.5,91.52,22443.0,77.9347,77.9432,77.9092,77.9262,22443.0
2019-08-28 11:00:00,91.53,91.55,91.48,91.54,37894.0,77.9347,77.9517,77.8921,77.9432,37894.0
2019-08-28 11:05:00,91.55,91.6,91.52,91.53,21011.0,77.9517,77.9943,77.9262,77.9347,21011.0
2019-08-28 11:10:00,91.53,91.55,91.47,91.48,121921.0,77.9347,77.9517,77.8836,77.8921,121921.0
2019-08-28 11:15:00,91.48,91.61,91.47,91.59,63045.0,77.8921,78.0028,77.8836,77.9858,63045.0
2019-08-28 11:20:00,91.6,91.72,91.58,91.64,59160.0,77.9943,78.0965,77.9773,78.0284,59160.0
2019-08-28 11:25:00,91.65,91.7,91.61,91.68,29459.0,78.0369,78.0794,78.0028,78.0624,29459.0
2019-08-28 11:30:00,91.69,91.7,91.61,91.62,89392.0,78.0709,78.0794,78.0028,78.0113,89392.0
2019-08-28 11:35:00,91.62,91.63,91.56,91.63,44012.0,78.0113,78.0198,77.9602,78.0198,44012.0
2019-08-28 11:40:00,91.62,91.7,91.61,91.67,27643.0,78.0113,78.0794,78.0028,78.0539,27643.0
2019-08-28 11:45:00,91.69,91.71,91.64,91.66,26026.0,78.0709,78.088,78.0284,78.0454,26026.0
2019-08-28 11:50:00,91.67,91.77,91.66,91.77,56956.0,78.0539,78.139,78.0454,78.139,56956.0
2019-08-28 11:55:00,91.77,91.77,91.7,91.73,20818.0,78.139,78.139,78.0794,78.105,20818.0
2019-08-28 12:00:00,91.72,91.77,91.69,91.75,32262.0,78.0965,78.139,78.0709,78.122,32262.0
2019-08-28 12:05:00,91.74,91.74,91.71,91.74,20323.0,78.1135,78.1135,78.088,78.1135,20323.0
2019-08-28 12:10:00,91.74,91.74,91.61,91.66,29605.0,78.1135,78.1135,78.0028,78.0454,29605.0
2019-08-28 12:15:00,91.68,91.71,91.66,91.69,67327.0,78.0624,78.088,78.0454,78.0709,67327.0
2019-08-28 12:20:00,91.69,91.74,91.66,91.7,16326.0,78.0709,78.1135,78.0454,78.0794,16326.0
2019-08-28 12:25:00,91.71,91.71,91.6,91.62,64492.0,78.088,78.088,77.9943,78.0113,64492.0
2019-08-28 12:30:00,91.63,91.64,91.6,91.6,34925.0,78.0198,78.0284,77.9943,77.9943,34925.0
2019-08-28 12:35:00,91.6,91.61,91.55,91.55,21287.0,77.9943,78.0028,77.9517,77.9517,21287.0
2019-08-28 12:40:00,91.55,91.57,91.49,91.54,51873.0,77.9517,77.9688,77.9006,77.9432,51873.0
2019-08-28 12:45:00,91.54,91.57,91.54,91.56,4636.0,77.9432,77.9688,77.9432,77.9602,4636.0
2019-08-28 12:50:00,91.55,91.65,91.52,91.65,15264.0,77.9517,78.0369,77.9262,78.0369,15264.0
2019-08-28 12:55:00,91.65,91.72,91.61,91.71,45796.0,78.0369,78.0965,78.0028,78.088,45796.0
2019-08-28 13:00:00,91.7,91.72,91.68,91.7,13584.0,78.0794,78.0965,78.0624,78.0794,13584.0
2019-08-28 13:05:00,91.7,91.7,91.63,91.64,11549.0,78.0794,78.0794,78.0198,78.0284,11549.0
2019-08-28 13:10:00,91.64,91.64,91.58,91.59,14664.0,78.0284,78.0284,77.9773,77.9858,14664.0
2019-08-28 13:15:00,91.58,91.62,91.57,91.6,13839.0,77.9773,78.0113,77.9688,77.9943,13839.0
2019-08-28 13:20:00,91.6,91.62,91.57,91.57,3500.0,77.9943,78.0113,77.9688,77.9688,3500.0
2019-08-28 13:25:00,91.58,91.59,91.57,91.58,4203.0,77.9773,77.9858,77.9688,77.9773,4203.0
2019-08-28 13:30:00,91.58,91.64,91.58,91.64,3976.0,77.9773,78.0284,77.9773,78.0284,3976.0
2019-08-28 13:35:00,91.63,91.64,91.61,91.61,9509.0,78.0198,78.0284,78.0028,78.0028,9509.0
2019-08-28 13:40:00,91.62,91.64,91.6,91.64,3999.0,78.0113,78.0284,77.9943,78.0284,3999.0
2019-08-28 13:45:00,91.64,91.69,91.61,91.61,43793.0,78.0284,78.0709,78.0028,78.0028,43793.0
2019-08-28 13:50:00,91.6,91.63,91.57,91.6,96006.0,77.9943,78.0198,77.9688,77.9943,96006.0
2019-08-28 13:55:00,91.58,91.6,91.55,91.56,12233.0,77.9773,77.9943,77.9517,77.9602,12233.0
2019-08-28 14:00:00,91.56,91.59,91.54,91.55,18034.0,77.9602,77.9858,77.9432,77.9517,18034.0
2019-08-28 14:05:00,91.55,91.55,91.51,91.53,16637.0,77.9517,77.9517,77.9177,77.9347,16637.0
2019-08-28 14:10:00,91.53,91.54,91.45,91.47,21622.0,77.9347,77.9432,77.8666,77.8836,21622.0
2019-08-28 14:15:00,91.47,91.5,91.46,91.5,9512.0,77.8836,77.9092,77.8751,77.9092,9512.0
2019-08-28 14:20:00,91.5,91.51,91.46,91.51,15732.0,77.9092,77.9177,77.8751,77.9177,15732.0
2019-08-28 14:25:00,91.51,91.53,91.49,91.53,14883.0,77.9177,77.9347,77.9006,77.9347,14883.0
2019-08-28 14:30:00,91.53,91.56,91.52,91.55,29306.0,77.9347,77.9602,77.9262,77.9517,29306.0
2019-08-28 14:35:00,91.56,91.57,91.54,91.55,7720.0,77.9602,77.9688,77.9432,77.9517,7720.0
2019-08-28 14:40:00,91.55,91.56,91.52,91.52,6007.0,77.9517,77.9602,77.9262,77.9262,6007.0
2019-08-28 14:45:00,91.52,91.66,91.52,91.65,11214.0,77.9262,78.0454,77.9262,78.0369,11214.0
2019-08-28 14:50:00,91.67,91.7,91.64,91.65,10379.0,78.0539,78.0794,78.0284,78.0369,10379.0
2019-08-28 14:55:00,91.64,91.7,91.64,91.69,7973.0,78.0284,78.0794,78.0284,78.0709,7973.0
2019-08-28 15:00:00,91.7,91.7,91.63,91.64,6207.0,78.0794,78.0794,78.0198,78.0284,6207.0
2019-08-28 15:05:00,91.64,91.72,91.63,91.71,28727.0,78.0284,78.0965,78.0198,78.088,28727.0
2019-08-28 15:10:00,91.69,91.71,91.64,91.68,10563.0,78.0709,78.088,78.0284,78.0624,10563.0
2019-08-28 15:15:00,91.68,91.7,91.64,91.69,20036.0,78.0624,78.0794,78.0284,78.0709,20036.0
2019-08-28 15:20:00,91.7,91.7,91.62,91.67,30085.0,78.0794,78.0794,78.0113,78.0539,30085.0
2019-08-28 15:25:00,91.67,91.68,91.61,91.61,11124.0,78.0539,78.0624,78.0028,78.0028,11124.0
2019-08-28 15:30:00,91.62,91.62,91.52,91.53,28238.0,78.0113,78.0113,77.9262,77.9347,28238.0
2019-08-28 15:35:00,91.53,91.64,91.52,91.64,32994.0,77.9347,78.0284,77.9262,78.0284,32994.0
2019-08-28 15:40:00,91.63,91.68,91.63,91.66,38104.0,78.0198,78.0624,78.0198,78.0454,38104.0
2019-08-28 15:45:00,91.66,91.7,91.65,91.67,89941.0,78.0454,78.0794,78.0369,78.0539,89941.0
2019-08-28 15:50:00,91.67,91.69,91.62,91.65,138461.0,78.0539,78.0709,78.0113,78.0369,138461.0
2019-08-28 15:55:00,91.65,91.65,91.55,91.62,370615.0,78.0369,78.0369,77.9517,78.0113,370615.0
2019-08-29 09:30:00,92.02,92.33,91.91,92.01,148791.0,78.3519,78.6159,78.2583,78.3434,148791.0
2019-08-29 09:35:00,92.02,92.11,91.97,92.02,36330.0,78.3519,78.4285,78.3093,78.3519,36330.0
2019-08-29 09:40:00,92.04,92.14,92.02,92.08,44411.0,78.3689,78.4541,78.3519,78.403,44411.0
2019-08-29 09:45:00,92.1,92.16,92.08,92.12,29306.0,78.42,78.4711,78.403,78.4371,29306.0
2019-08-29 09:50:00,92.12,92.18,92.08,92.17,22876.0,78.4371,78.4881,78.403,78.4796,22876.0
2019-08-29 09:55:00,92.18,92.18,91.98,91.99,41809.0,78.4881,78.4881,78.3179,78.3264,41809.0
2019-08-29 10:00:00,92.0,92.05,91.93,91.96,33952.0,78.3349,78.3775,78.2753,78.3008,33952.0
2019-08-29 10:05:00,91.96,92.0,91.82,91.84,17003.0,78.3008,78.3349,78.1816,78.1986,17003.0
2019-08-29 10:10:00,91.85,91.9,91.81,91.89,65471.0,78.2072,78.2497,78.1731,78.2412,65471.0
2019-08-29 10:15:00,91.9,91.97,91.88,91.97,23346.0,78.2497,78.3093,78.2327,78.3093,23346.0
2019-08-29 10:20:00,91.98,92.06,91.95,91.99,26396.0,78.3179,78.386,78.2923,78.3264,26396.0
2019-08-29 10:25:00,91.99,92.06,91.96,92.04,22510.0,78.3264,78.386,78.3008,78.3689,22510.0
2019-08-29 10:30:00,92.05,92.18,92.05,92.15,25825.0,78.3775,78.4881,78.3775,78.4626,25825.0
2019-08-29 10:35:00,92.16,92.2,91.96,92.08,82274.0,78.4711,78.5052,78.3008,78.403,82274.0
2019-08-29 10:40:00,92.07,92.09,92.01,92.07,29453.0,78.3945,78.4115,78.3434,78.3945,29453.0
2019-08-29 10:45:00,92.07,92.07,91.94,91.95,79307.0,78.3945,78.3945,78.2838,78.2923,79307.0
2019-08-29 10:50:00,91.96,92.04,91.95,92.0,104608.0,78.3008,78.3689,78.2923,78.3349,104608.0
2019-08-29 10:55:00,92.0,92.14,92.0,92.14,19636.0,78.3349,78.4541,78.3349,78.4541,19636.0
2019-08-29 11:00:00,92.14,92.16,92.1,92.1,23832.0,78.4541,78.4711,78.42,78.42,23832.0
2019-08-29 11:05:00,92.09,92.11,92.05,92.09,16797.0,78.4115,78.4285,78.3775,78.4115,16797.0
2019-08-29 11:10:00,92.1,92.13,92.07,92.1,23245.0,78.42,78.4456,78.3945,78.42,23245.0
2019-08-29 11:15:00,92.1,92.13,92.06,92.09,11459.0,78.42,78.4456,78.386,78.4115,11459.0
2019-08-29 11:20:00,92.09,92.12,92.05,92.1,16972.0,78.4115,78.4371,78.3775,78.42,16972.0
2019-08-29 11:25:00,92.12,92.12,92.08,92.1,9225.0,78.4371,78.4371,78.403,78.42,9225.0
2019-08-29 11:30:00,92.09,92.14,92.09,92.14,16212.0,78.4115,78.4541,78.4115,78.4541,16212.0
2019-08-29 11:35:00,92.15,92.22,92.14,92.17,21134.0,78.4626,78.5222,78.4541,78.4796,21134.0
2019-08-29 11:40:00,92.16,92.2,92.15,92.17,25380.0,78.4711,78.5052,78.4626,78.4796,25380.0
2019-08-29 11:45:00,92.16,92.2,92.16,92.19,7049.0,78.4711,78.5052,78.4711,78.4967,7049.0
2019-08-29 11:50:00,92.19,92.19,92.14,92.17,16753.0,78.4967,78.4967,78.4541,78.4796,16753.0
2019-08-29 11:55:00,92.17,92.27,92.17,92.25,52119.0,78.4796,78.5648,78.4796,78.5478,52119.0
2019-08-29 12:00:00,92.26,92.33,92.25,92.29,29009.0,78.5563,78.6159,78.5478,78.5818,29009.0
2019-08-29 12:05:00,92.29,92.3,92.22,92.23,9361.0,78.5818,78.5903,78.5222,78.5307,9361.0
2019-08-29 12:10:00,92.24,92.28,92.24,92.26,20114.0,78.5392,78.5733,78.5392,78.5563,20114.0
2019-08-29 12:15:00,92.26,92.29,92.25,92.26,11881.0,78.5563,78.5818,78.5478,78.5563,11881.0
2019-08-29 12:20:00,92.27,92.29,92.26,92.27,8547.0,78.5648,78.5818,78.5563,78.5648,8547.0
2019-08-29 12:25:00,92.28,92.28,92.24,92.26,8299.0,78.5733,78.5733,78.5392,78.5563,8299.0
2019-08-29 12:30:00,92.25,92.33,92.23,92.32,18140.0,78.5478,78.6159,78.5307,78.6074,18140.0
2019-08-29 12:35:00,92.33,92.39,92.33,92.35,25307.0,78.6159,78.667,78.6159,78.6329,25307.0
2019-08-29 12:40:00,92.36,92.4,92.32,92.33,42289.0,78.6414,78.6755,78.6074,78.6159,42289.0
2019-08-29 12:45:00,92.32,92.33,92.28,92.32,30842.0,78.6074,78.6159,78.5733,78.6074,30842.0
2019-08-29 12:50:00,92.32,92.34,92.29,92.33,17365.0,78.6074,78.6244,78.5818,78.6159,17365.0
2019-08-29 12:55:00,92.33,92.36,92.33,92.34,20534.0,78.6159,78.6414,78.6159,78.6244,20534.0
2019-08-29 13:00:00,92.34,92.36,92.3,92.36,22564.0,78.6244,78.6414,78.5903,78.6414,22564.0
2019-08-29 13:05:00,92.36,92.36,92.31,92.31,26712.0,78.6414,78.6414,78.5988,78.5988,26712.0
2019-08-29 13:10:00,92.32,92.37,92.32,92.35,40872.0,78.6074,78.6499,78.6074,78.6329,40872.0
2019-08-29 13:15:00,92.36,92.36,92.33,92.34,22454.0,78.6414,78.6414,78.6159,78.6244,22454.0
2019-08-29 13:20:00,92.35,92.36,92.32,92.34,30753.0,78.6329,78.6414,78.6074,78.6244,30753.0
2019-08-29 13:25:00,92.33,92.34,92.29,92.3,41080.0,78.6159,78.6244,78.5818,78.5903,41080.0
2019-08-29 13:30:00,92.29,92.31,92.27,92.31,51542.0,78.5818,78.5988,78.5648,78.5988,51542.0
2019-08-29 13:35:00,92.31,92.32,92.28,92.31,15145.0,78.5988,78.6074,78.5733,78.5988,15145.0
2019-08-29 13:40:00,92.31,92.34,92.3,92.32,7039.0,78.5988,78.6244,78.5903,78.6074,7039.0
2019-08-29 13:45:00,92.33,92.35,92.31,92.33,11548.0,78.6159,78.6329,78.5988,78.6159,11548.0
2019-08-29 13:50:00,92.33,92.35,92.32,92.35,9123.0,78.6159,78.6329,78.6074,78.6329,9123.0
2019-08-29 13:55:00,92.35,92.35,92.29,92.33,24161.0,78.6329,78.6329,78.5818,78.6159,24161.0
2019-08-29 14:00:00,92.33,92.37,92.32,92.35,32036.0,78.6159,78.6499,78.6074,78.6329,32036.0
2019-08-29 14:05:00,92.35,92.37,92.34,92.37,17022.0,78.6329,78.6499,78.6244,78.6499,17022.0
2019-08-29 14:10:00,92.37,92.41,92.36,92.37,19667.0,78.6499,78.684,78.6414,78.6499,19667.0
2019-08-29 14:15:00,92.37,92.37,92.28,92.32,33721.0,78.6499,78.6499,78.5733,78.6074,33721.0
2019-08-29 14:20:00,92.31,92.33,92.29,92.3,16928.0,78.5988,78.6159,78.5818,78.5903,16928.0
2019-08-29 14:25:00,92.31,92.33,92.27,92.32,20391.0,78.5988,78.6159,78.5648,78.6074,20391.0
2019-08-29 14:30:00,92.32,92.34,92.3,92.32,22685.0,78.6074,78.6244,78.5903,78.6074,22685.0
2019-08-29 14:35:00,92.32,92.33,92.3,92.31,8458.0,78.6074,78.6159,78.5903,78.5988,8458.0
2019-08-29 14:40:00,92.31,92.33,92.31,92.32,8807.0,78.5988,78.6159,78.5988,78.6074,8807.0
2019-08-29 14:45:00,92.32,92.35,92.31,92.34,15278.0,78.6074,78.6329,78.5988,78.6244,15278.0
2019-08-29 14:50:00,92.34,92.35,92.31,92.33,15975.0,78.6244,78.6329,78.5988,78.6159,15975.0
2019-08-29 14:55:00,92.33,92.35,92.31,92.33,9131.0,78.6159,78.6329,78.5988,78.6159,9131.0
2019-08-29 15:00:00,92.34,92.34,92.27,92.3,30431.0,78.6244,78.6244,78.5648,78.5903,30431.0
2019-08-29 15:05:00,92.3,92.32,92.27,92.28,16436.0,78.5903,78.6074,78.5648,78.5733,16436.0
2019-08-29 15:10:00,92.28,92.31,92.27,92.29,29983.0,78.5733,78.5988,78.5648,78.5818,29983.0
2019-08-29 15:15:00,92.29,92.31,92.27,92.31,31770.0,78.5818,78.5988,78.5648,78.5988,31770.0
2019-08-29 15:20:00,92.3,92.31,92.23,92.25,97647.0,78.5903,78.5988,78.5307,78.5478,97647.0
2019-08-29 15:25:00,92.25,92.27,92.2,92.22,52859.0,78.5478,78.5648,78.5052,78.5222,52859.0
2019-08-29 15:30:00,92.22,92.26,92.21,92.23,118098.0,78.5222,78.5563,78.5137,78.5307,118098.0
2019-08-29 15:35:00,92.23,92.25,92.21,92.24,68036.0,78.5307,78.5478,78.5137,78.5392,68036.0
2019-08-29 15:40:00,92.24,92.25,92.21,92.21,83021.0,78.5392,78.5478,78.5137,78.5137,83021.0
2019-08-29 15:45:00,92.21,92.29,92.19,92.28,154601.0,78.5137,78.5818,78.4967,78.5733,154601.0
2019-08-29 15:50:00,92.27,92.32,92.22,92.25,149282.0,78.5648,78.6074,78.5222,78.5478,149282.0
2019-08-29 15:55:00,92.25,92.33,92.24,92.33,239239.0,78.5478,78.6159,78.5392,78.6159,239239.0
2019-08-30 09:30:00,92.53,92.63,92.4,92.55,95999.0,78.7862,78.8713,78.6755,78.8032,95999.0
2019-08-30 09:35:00,92.57,92.57,92.47,92.47,34441.0,78.8202,78.8202,78.7351,78.7351,34441.0
2019-08-30 09:40:00,92.49,92.49,92.17,92.22,89600.0,78.7521,78.7521,78.4796,78.5222,89600.0
2019-08-30 09:45:00,92.22,92.3,92.22,92.25,27094.0,78.5222,78.5903,78.5222,78.5478,27094.0
2019-08-30 09:50:00,92.26,92.35,92.2,92.2,36115.0,78.5563,78.6329,78.5052,78.5052,36115.0
2019-08-30 09:55:00,92.21,92.32,92.12,92.3,89482.0,78.5137,78.6074,78.4371,78.5903,89482.0
2019-08-30 10:00:00,92.3,92.47,92.26,92.47,71827.0,78.5903,78.7351,78.5563,78.7351,71827.0
2019-08-30 10:05:00,92.47,92.51,92.43,92.45,28089.0,78.7351,78.7691,78.701,78.718,28089.0
2019-08-30 10:10:00,92.45,92.46,92.3,92.4,30146.0,78.718,78.7266,78.5903,78.6755,30146.0
2019-08-30 10:15:00,92.41,92.42,92.38,92.41,12360.0,78.684,78.6925,78.6584,78.684,12360.0
2019-08-30 10:20:00,92.4,92.41,92.3,92.37,18413.0,78.6755,78.684,78.5903,78.6499,18413.0
2019-08-30 10:25:00,92.37,92.43,92.37,92.42,14362.0,78.6499,78.701,78.6499,78.6925,14362.0
2019-08-30 10:30:00,92.42,92.47,92.41,92.43,12505.0,78.6925,78.7351,78.684,78.701,12505.0
2019-08-30 10:35:00,92.42,92.46,92.4,92.41,16114.0,78.6925,78.7266,78.6755,78.684,16114.0
2019-08-30 10:40:00,92.41,92.44,92.36,92.42,7801.0,78.684,78.7095,78.6414,78.6925,7801.0
2019-08-30 10:45:00,92.41,92.42,92.37,92.38,8486.0,78.684,78.6925,78.6499,78.6584,8486.0
2019-08-30 10:50:00,92.38,92.38,92.3,92.37,12557.0,78.6584,78.6584,78.5903,78.6499,12557.0
2019-08-30 10:55:00,92.37,92.38,92.33,92.34,10971.0,78.6499,78.6584,78.6159,78.6244,10971.0
2019-08-30 11:00:00,92.34,92.36,92.21,92.22,30381.0,78.6244,78.6414,78.5137,78.5222,30381.0
2019-08-30 11:05:00,92.23,92.3,92.23,92.29,8943.0,78.5307,78.5903,78.5307,78.5818,8943.0
2019-08-30 11:10:00,92.28,92.35,92.14,92.21,21477.0,78.5733,78.6329,78.4541,78.5137,21477.0
2019-08-30 11:15:00,92.21,92.25,92.09,92.1,18272.0,78.5137,78.5478,78.4115,78.42,18272.0
2019-08-30 11:20:00,92.13,92.15,92.01,92.02,18607.0,78.4456,78.4626,78.3434,78.3519,18607.0
2019-08-30 11:25:00,92.02,92.1,91.99,92.06,28697.0,78.3519,78.42,78.3264,78.386,28697.0
2019-08-30 11:30:00,92.07,92.22,92.06,92.22,146417.0,78.3945,78.5222,78.386,78.5222,146417.0
2019-08-30 11:35:00,92.22,92.29,92.21,92.22,43541.0,78.5222,78.5818,78.5137,78.5222,43541.0
2019-08-30 11:40:00,92.23,92.25,92.2,92.23,19096.0,78.5307,78.5478,78.5052,78.5307,19096.0
2019-08-30 11:45:00,92.24,92.3,92.22,92.29,20640.0,78.5392,78.5903,78.5222,78.5818,20640.0
2019-08-30 11:50:00,92.29,92.3,92.23,92.25,12077.0,78.5818,78.5903,78.5307,78.5478,12077.0
2019-08-30 11:55:00,92.24,92.29,92.23,92.26,39724.0,78.5392,78.5818,78.5307,78.5563,39724.0
2019-08-30 12:00:00,92.27,92.37,92.27,92.36,63429.0,78.5648,78.6499,78.5648,78.6414,63429.0
2019-08-30 12:05:00,92.37,92.4,92.32,92.33,29261.0,78.6499,78.6755,78.6074,78.6159,29261.0
2019-08-30 12:10:00,92.33,92.37,92.31,92.34,27181.0,78.6159,78.6499,78.5988,78.6244,27181.0
2019-08-30 12:15:00,92.33,92.38,92.32,92.36,17400.0,78.6159,78.6584,78.6074,78.6414,17400.0
2019-08-30 12:20:00,92.37,92.39,92.35,92.38,15224.0,78.6499,78.667,78.6329,78.6584,15224.0
2019-08-30 12:25:00,92.37,92.44,92.36,92.43,16735.0,78.6499,78.7095,78.6414,78.701,16735.0
2019-08-30 12:30:00,92.44,92.45,92.41,92.41,11794.0,78.7095,78.718,78.684,78.684,11794.0
2019-08-30 12:35:00,92.42,92.46,92.41,92.45,19131.0,78.6925,78.7266,78.684,78.718,19131.0
2019-08-30 12:40:00,92.44,92.44,92.38,92.41,8586.0,78.7095,78.7095,78.6584,78.684,8586.0
2019-08-30 12:45:00,92.4,92.42,92.39,92.41,16149.0,78.6755,78.6925,78.667,78.684,16149.0
2019-08-30 12:50:00,92.4,92.42,92.35,92.4,28131.0,78.6755,78.6925,78.6329,78.6755,28131.0
2019-08-30 12:55:00,92.41,92.45,92.4,92.42,23553.0,78.684,78.718,78.6755,78.6925,23553.0
2019-08-30 13:00:00,92.42,92.44,92.4,92.4,11833.0,78.6925,78.7095,78.6755,78.6755,11833.0
2019-08-30 13:05:00,92.4,92.41,92.34,92.34,10641.0,78.6755,78.684,78.6244,78.6244,10641.0
2019-08-30 13:10:00,92.34,92.35,92.28,92.35,15153.0,78.6244,78.6329,78.5733,78.6329,15153.0
2019-08-30 13:15:00,92.34,92.4,92.31,92.4,22635.0,78.6244,78.6755,78.5988,78.6755,22635.0
2019-08-30 13:20:00,92.4,92.49,92.4,92.45,28089.0,78.6755,78.7521,78.6755,78.718,28089.0
2019-08-30 13:25:00,92.45,92.49,92.45,92.45,19978.0,78.718,78.7521,78.718,78.718,19978.0
2019-08-30 13:30:00,92.45,92.5,92.44,92.46,12294.0,78.718,78.7606,78.7095,78.7266,12294.0
2019-08-30 13:35:00,92.45,92.45,92.41,92.42,18227.0,78.718,78.718,78.684,78.6925,18227.0
2019-08-30 13:40:00,92.41,92.44,92.4,92.41,11523.0,78.684,78.7095,78.6755,78.684,11523.0
2019-08-30 13:45:00,92.42,92.47,92.42,92.45,10663.0,78.6925,78.7351,78.6925,78.718,10663.0
2019-08-30 13:50:00,92.46,92.51,92.46,92.48,13780.0,78.7266,78.7691,78.7266,78.7436,13780.0
2019-08-30 13:55:00,92.46,92.46,92.38,92.41,26108.0,78.7266,78.7266,78.6584,78.684,26108.0
2019-08-30 14:00:00,92.41,92.47,92.41,92.45,47317.0,78.684,78.7351,78.684,78.718,47317.0
2019-08-30 14:05:00,92.45,92.47,92.41,92.45,27549.0,78.718,78.7351,78.684,78.718,27549.0
2019-08-30 14:10:00,92.46,92.47,92.42,92.47,80218.0,78.7266,78.7351,78.6925,78.7351,80218.0
2019-08-30 14:15:00,92.46,92.53,92.46,92.53,36147.0,78.7266,78.7862,78.7266,78.7862,36147.0
2019-08-30 14:20:00,92.53,92.56,92.5,92.56,16698.0,78.7862,78.8117,78.7606,78.8117,16698.0
2019-08-30 14:25:00,92.56,92.58,92.55,92.55,16342.0,78.8117,78.8287,78.8032,78.8032,16342.0
2019-08-30 14:30:00,92.56,92.56,92.5,92.51,42400.0,78.8117,78.8117,78.7606,78.7691,42400.0
2019-08-30 14:35:00,92.52,92.55,92.51,92.54,22610.0,78.7776,78.8032,78.7691,78.7947,22610.0
2019-08-30 14:40:00,92.53,92.54,92.42,92.53,37862.0,78.7862,78.7947,78.6925,78.7862,37862.0
2019-08-30 14:45:00,92.52,92.53,92.49,92.52,31151.0,78.7776,78.7862,78.7521,78.7776,31151.0
2019-08-30 14:50:00,92.52,92.56,92.5,92.55,37179.0,78.7776,78.8117,78.7606,78.8032,37179.0
2019-08-30 14:55:00,92.55,92.6,92.53,92.56,29748.0,78.8032,78.8458,78.7862,78.8117,29748.0
2019-08-30 15:00:00,92.56,92.58,92.49,92.56,54661.0,78.8117,78.8287,78.7521,78.8117,54661.0
2019-08-30 15:05:00,92.56,92.59,92.51,92.57,39959.0,78.8117,78.8372,78.7691,78.8202,39959.0
2019-08-30 15:10:00,92.56,92.6,92.51,92.53,36928.0,78.8117,78.8458,78.7691,78.7862,36928.0
2019-08-30 15:15:00,92.53,92.54,92.47,92.48,46435.0,78.7862,78.7947,78.7351,78.7436,46435.0
2019-08-30 15:20:00,92.48,92.5,92.47,92.5,54957.0,78.7436,78.7606,78.7351,78.7606,54957.0
2019-08-30 15:25:00,92.51,92.65,92.5,92.63,122166.0,78.7691,78.8883,78.7606,78.8713,122166.0
2019-08-30 15:30:00,92.63,92.68,92.61,92.67,122863.0,78.8713,78.9139,78.8543,78.9054,122863.0
2019-08-30 15:35:00,92.67,92.67,92.53,92.54,88015.0,78.9054,78.9054,78.7862,78.7947,88015.0
2019-08-30 15:40:00,92.54,92.56,92.45,92.5,65246.0,78.7947,78.8117,78.718,78.7606,65246.0
2019-08-30 15:45:00,92.5,92.6,92.49,92.58,107135.0,78.7606,78.8458,78.7521,78.8287,107135.0
2019-08-30 15:50:00,92.58,92.62,92.49,92.52,229664.0,78.8287,78.8628,78.7521,78.7776,229664.0
2019-08-30 15:55:00,92.53,92.6,92.36,92.43,889775.0,78.7862,78.8458,78.6414,78.701,889775.0
2019-09-03 09:30:00,92.23,92.46,92.11,92.27,128393.0,78.5307,78.7266,78.4285,78.5648,128393.0
2019-09-03 09:35:00,92.26,92.35,92.22,92.31,59821.0,78.5563,78.6329,78.5222,78.5988,59821.0
2019-09-03 09:40:00,92.31,92.44,92.28,92.41,70198.0,78.5988,78.7095,78.5733,78.684,70198.0
2019-09-03 09:45:00,92.42,92.58,92.4,92.49,98321.0,78.6925,78.8287,78.6755,78.7521,98321.0
2019-09-03 09:50:00,92.5,92.67,92.5,92.67,90588.0,78.7606,78.9054,78.7606,78.9054,90588.0
2019-09-03 09:55:00,92.67,92.71,92.61,92.68,54309.0,78.9054,78.9394,78.8543,78.9139,54309.0
2019-09-03 10:00:00,92.66,92.73,92.52,92.68,181957.0,78.8969,78.9565,78.7776,78.9139,181957.0
2019-09-03 10:05:00,92.68,92.84,92.67,92.75,61260.0,78.9139,79.0501,78.9054,78.9735,61260.0
2019-09-03 10:10:00,92.76,92.85,92.63,92.66,65538.0,78.982,79.0586,78.8713,78.8969,65538.0
2019-09-03 10:15:00,92.67,92.9,92.65,92.85,76040.0,78.9054,79.1012,78.8883,79.0586,76040.0
2019-09-03 10:20:00,92.86,92.87,92.77,92.81,46054.0,79.0671,79.0757,78.9905,79.0246,46054.0
2019-09-03 10:25:00,92.81,92.85,92.73,92.83,69695.0,79.0246,79.0586,78.9565,79.0416,69695.0
2019-09-03 10:30:00,92.83,92.95,92.8,92.95,100000.0,79.0416,79.1438,79.0161,79.1438,100000.0
2019-09-03 10:35:00,92.95,93.07,92.93,93.05,98735.0,79.1438,79.246,79.1267,79.2289,98735.0
2019-09-03 10:40:00,93.05,93.12,92.95,92.98,179870.0,79.2289,79.2885,79.1438,79.1693,179870.0
2019-09-03 10:45:00,92.98,93.09,92.96,93.06,113172.0,79.1693,79.263,79.1523,79.2374,113172.0
2019-09-03 10:50:00,93.06,93.14,93.04,93.12,87636.0,79.2374,79.3056,79.2204,79.2885,87636.0
2019-09-03 10:55:00,93.12,93.16,93.09,93.11,94995.0,79.2885,79.3226,79.263,79.28,94995.0
2019-09-03 11:00:00,93.11,93.2,93.08,93.15,239878.0,79.28,79.3566,79.2545,79.3141,239878.0
2019-09-03 11:05:00,93.14,93.32,93.14,93.25,181399.0,79.3056,79.4588,79.3056,79.3992,181399.0
2019-09-03 11:10:00,93.26,93.3,93.17,93.17,93718.0,79.4077,79.4418,79.3311,79.3311,93718.0
2019-09-03 11:15:00,93.17,93.18,93.08,93.16,75070.0,79.3311,79.3396,79.2545,79.3226,75070.0
2019-09-03 11:20:00,93.17,93.21,93.11,93.2,52019.0,79.3311,79.3652,79.28,79.3566,52019.0
2019-09-03 11:25:00,93.2,93.22,93.0,93.12,75343.0,79.3566,79.3737,79.1863,79.2885,75343.0
2019-09-03 11:30:00,93.13,93.15,93.04,93.09,60166.0,79.297,79.3141,79.2204,79.263,60166.0
2019-09-03 11:35:00,93.1,93.16,93.07,93.14,55902.0,79.2715,79.3226,79.246,79.3056,55902.0
2019-09-03 11:40:00,93.13,93.19,93.09,93.11,211764.0,79.297,79.3481,79.263,79.28,211764.0
2019-09-03 11:45:00,93.12,93.18,93.09,93.15,212375.0,79.2885,79.3396,79.263,79.3141,212375.0
2019-09-03 11:50:00,93.15,93.26,93.13,93.23,160385.0,79.3141,79.4077,79.297,79.3822,160385.0
2019-09-03 11:55:00,93.23,93.24,93.16,93.22,37223.0,79.3822,79.3907,79.3226,79.3737,37223.0
2019-09-03 12:00:00,93.22,93.31,93.21,93.25,32849.0,79.3737,79.4503,79.3652,79.3992,32849.0
2019-09-03 12:05:00,93.24,93.28,93.16,93.17,37167.0,79.3907,79.4248,79.3226,79.3311,37167.0
2019-09-03 12:10:00,93.17,93.26,93.16,93.24,117871.0,79.3311,79.4077,79.3226,79.3907,117871.0
2019-09-03 12:15:00,93.25,93.25,93.2,93.25,37817.0,79.3992,79.3992,79.3566,79.3992,37817.0
2019-09-03 12:20:00,93.26,93.28,93.17,93.19,34849.0,79.4077,79.4248,79.3311,79.3481,34849.0
2019-09-03 12:25:00,93.19,93.22,93.17,93.2,34928.0,79.3481,79.3737,79.3311,79.3566,34928.0
2019-09-03 12:30:00,93.19,93.19,93.09,93.12,51403.0,79.3481,79.3481,79.263,79.2885,51403.0
2019-09-03 12:35:00,93.11,93.18,93.11,93.17,28040.0,79.28,79.3396,79.28,79.3311,28040.0
2019-09-03 12:40:00,93.17,93.23,93.17,93.22,28980.0,79.3311,79.3822,79.3311,79.3737,28980.0
2019-09-03 12:45:00,93.21,93.26,93.21,93.25,29501.0,79.3652,79.4077,79.3652,79.3992,29501.0
2019-09-03 12:50:00,93.24,93.24,93.11,93.11,16109.0,79.3907,79.3907,79.28,79.28,16109.0
2019-09-03 12:55:00,93.1,93.13,93.09,93.11,15980.0,79.2715,79.297,79.263,79.28,15980.0
2019-09-03 13:00:00,93.1,93.12,93.02,93.02,19696.0,79.2715,79.2885,79.2034,79.2034,19696.0
2019-09-03 13:05:00,93.01,93.02,92.98,93.0,29564.0,79.1949,79.2034,79.1693,79.1863,29564.0
2019-09-03 13:10:00,93.0,93.04,92.97,93.03,14410.0,79.1863,79.2204,79.1608,79.2119,14410.0
2019-09-03 13:15:00,93.03,93.04,92.99,93.03,12960.0,79.2119,79.2204,79.1778,79.2119,12960.0
2019-09-03 13:20:00,93.02,93.02,92.91,92.95,20811.0,79.2034,79.2034,79.1097,79.1438,20811.0
2019-09-03 13:25:00,92.95,93.01,92.95,92.99,13673.0,79.1438,79.1949,79.1438,79.1778,13673.0
2019-09-03 13:30:00,93.0,93.0,92.95,92.95,21098.0,79.1863,79.1863,79.1438,79.1438,21098.0
2019-09-03 13:35:00,92.95,93.0,92.93,92.98,19570.0,79.1438,79.1863,79.1267,79.1693,19570.0
2019-09-03 13:40:00,92.98,93.01,92.91,92.93,20712.0,79.1693,79.1949,79.1097,79.1267,20712.0
2019-09-03 13:45:00,92.94,92.95,92.88,92.88,26090.0,79.1353,79.1438,79.0842,79.0842,26090.0
2019-09-03 13:50:00,92.88,92.89,92.82,92.84,20249.0,79.0842,79.0927,79.0331,79.0501,20249.0
2019-09-03 13:55:00,92.83,92.88,92.82,92.84,25023.0,79.0416,79.0842,79.0331,79.0501,25023.0
2019-09-03 14:00:00,92.84,92.91,92.82,92.9,16586.0,79.0501,79.1097,79.0331,79.1012,16586.0
2019-09-03 14:05:00,92.9,92.99,92.88,92.99,21924.0,79.1012,79.1778,79.0842,79.1778,21924.0
2019-09-03 14:10:00,93.0,93.0,92.95,92.96,25770.0,79.1863,79.1863,79.1438,79.1523,25770.0
2019-09-03 14:15:00,92.95,92.97,92.93,92.97,22081.0,79.1438,79.1608,79.1267,79.1608,22081.0
2019-09-03 14:20:00,92.97,93.04,92.95,92.95,36773.0,79.1608,79.2204,79.1438,79.1438,36773.0
2019-09-03 14:25:00,92.95,92.99,92.93,92.99,32294.0,79.1438,79.1778,79.1267,79.1778,32294.0
2019-09-03 14:30:00,92.98,93.02,92.95,92.96,39897.0,79.1693,79.2034,79.1438,79.1523,39897.0
2019-09-03 14:35:00,92.96,93.06,92.95,93.05,21947.0,79.1523,79.2374,79.1438,79.2289,21947.0
2019-09-03 14:40:00,93.04,93.05,92.98,93.05,48955.0,79.2204,79.2289,79.1693,79.2289,48955.0
2019-09-03 14:45:00,93.05,93.1,92.99,93.1,60544.0,79.2289,79.2715,79.1778,79.2715,60544.0
2019-09-03 14:50:00,93.11,93.17,93.1,93.14,97368.0,79.28,79.3311,79.2715,79.3056,97368.0
2019-09-03 14:55:00,93.15,93.2,93.14,93.19,55132.0,79.3141,79.3566,79.3056,79.3481,55132.0
2019-09-03 15:00:00,93.19,93.19,93.07,93.07,87175.0,79.3481,79.3481,79.246,79.246,87175.0
2019-09-03 15:05:00,93.07,93.1,93.04,93.09,61471.0,79.246,79.2715,79.2204,79.263,61471.0
2019-09-03 15:10:00,93.1,93.13,93.07,93.09,35814.0,79.2715,79.297,79.246,79.263,35814.0
2019-09-03 15:15:00,93.09,93.14,93.0,93.11,44210.0,79.263,79.3056,79.1863,79.28,44210.0
2019-09-03 15:20:00,93.11,93.16,93.1,93.16,56878.0,79.28,79.3226,79.2715,79.3226,56878.0
2019-09-03 15:25:00,93.16,93.19,93.12,93.13,44328.0,79.3226,79.3481,79.2885,79.297,44328.0
2019-09-03 15:30:00,93.13,93.15,93.03,93.14,88386.0,79.297,79.3141,79.2119,79.3056,88386.0
2019-09-03 15:35:00,93.14,93.26,93.13,93.24,83663.0,79.3056,79.4077,79.297,79.3907,83663.0
2019-09-03 15:40:00,93.25,93.26,93.16,93.21,89480.0,79.3992,79.4077,79.3226,79.3652,89480.0
2019-09-03 15:45:00,93.22,93.3,93.16,93.18,386121.0,79.3737,79.4418,79.3226,79.3396,386121.0
2019-09-03 15:50:00,93.18,93.26,93.17,93.26,257599.0,79.3396,79.4077,79.3311,79.4077,257599.0
2019-09-03 15:55:00,93.26,93.36,93.23,93.34,1110404.0,79.4077,79.4929,79.3822,79.4758,1110404.0
2019-09-04 09:30:00,93.6,93.93,93.6,93.87,156504.0,79.6972,79.9782,79.6972,79.9271,156504.0
2019-09-04 09:35:00,93.86,93.96,93.73,93.87,104916.0,79.9186,80.0038,79.8079,79.9271,104916.0
2019-09-04 09:40:00,93.87,94.06,93.87,94.04,122824.0,79.9271,80.0889,79.9271,80.0719,122824.0
2019-09-04 09:45:00,94.04,94.13,94.02,94.05,73791.0,80.0719,80.1485,80.0548,80.0804,73791.0
2019-09-04 09:50:00,94.05,94.15,93.99,94.03,104458.0,80.0804,80.1655,80.0293,80.0634,104458.0
2019-09-04 09:55:00,94.03,94.08,93.96,94.02,51186.0,80.0634,80.1059,80.0038,80.0548,51186.0
2019-09-04 10:00:00,94.02,94.05,93.92,93.93,32521.0,80.0548,80.0804,79.9697,79.9782,32521.0
2019-09-04 10:05:00,93.94,93.95,93.79,93.8,84843.0,79.9867,79.9952,79.859,79.8675,84843.0
2019-09-04 10:10:00,93.81,93.83,93.6,93.6,142398.0,79.876,79.8931,79.6972,79.6972,142398.0
2019-09-04 10:15:00,93.59,93.7,93.58,93.69,125715.0,79.6887,79.7824,79.6802,79.7739,125715.0
2019-09-04 10:20:00,93.69,93.77,93.67,93.74,59490.0,79.7739,79.842,79.7568,79.8164,59490.0
2019-09-04 10:25:00,93.75,93.82,93.74,93.79,42775.0,79.8249,79.8846,79.8164,79.859,42775.0
2019-09-04 10:30:00,93.79,93.86,93.77,93.86,55910.0,79.859,79.9186,79.842,79.9186,55910.0
2019-09-04 10:35:00,93.86,93.92,93.83,93.92,54082.0,79.9186,79.9697,79.8931,79.9697,54082.0
2019-09-04 10:40:00,93.91,93.92,93.82,93.83,18987.0,79.9612,79.9697,79.8846,79.8931,18987.0
2019-09-04 10:45:00,93.83,93.88,93.81,93.84,21044.0,79.8931,79.9356,79.876,79.9016,21044.0
2019-09-04 10:50:00,93.84,93.99,93.84,93.94,35011.0,79.9016,80.0293,79.9016,79.9867,35011.0
2019-09-04 10:55:00,93.93,94.0,93.92,93.99,29325.0,79.9782,80.0378,79.9697,80.0293,29325.0
2019-09-04 11:00:00,93.99,94.01,93.97,93.99,35640.0,80.0293,80.0463,80.0123,80.0293,35640.0
2019-09-04 11:05:00,94.0,94.02,93.96,93.96,29164.0,80.0378,80.0548,80.0038,80.0038,29164.0
2019-09-04 11:10:00,93.96,93.99,93.86,93.86,27467.0,80.0038,80.0293,79.9186,79.9186,27467.0
2019-09-04 11:15:00,93.85,93.92,93.82,93.9,69131.0,79.9101,79.9697,79.8846,79.9527,69131.0
2019-09-04 11:20:00,93.91,94.0,93.91,93.92,20479.0,79.9612,80.0378,79.9612,79.9697,20479.0
2019-09-04 11:25:00,93.92,93.97,93.86,93.95,24378.0,79.9697,80.0123,79.9186,79.9952,24378.0
2019-09-04 11:30:00,93.95,93.96,93.85,93.88,25315.0,79.9952,80.0038,79.9101,79.9356,25315.0
2019-09-04 11:35:00,93.89,94.0,93.86,93.98,31214.0,79.9442,80.0378,79.9186,80.0208,31214.0
2019-09-04 11:40:00,93.99,94.09,93.99,94.06,37758.0,80.0293,80.1144,80.0293,80.0889,37758.0
2019-09-04 11:45:00,94.06,94.11,94.06,94.11,24173.0,80.0889,80.1315,80.0889,80.1315,24173.0
2019-09-04 11:50:00,94.11,94.19,94.09,94.13,20970.0,80.1315,80.1996,80.1144,80.1485,20970.0
2019-09-04 11:55:00,94.13,94.16,94.1,94.11,23312.0,80.1485,80.1741,80.123,80.1315,23312.0
2019-09-04 12:00:00,94.12,94.14,94.1,94.1,30618.0,80.14,80.157,80.123,80.123,30618.0
2019-09-04 12:05:00,94.09,94.13,94.08,94.12,26086.0,80.1144,80.1485,80.1059,80.14,26086.0
2019-09-04 12:10:00,94.12,94.2,94.11,94.16,47850.0,80.14,80.2081,80.1315,80.1741,47850.0
2019-09-04 12:15:00,94.16,94.16,94.09,94.12,53866.0,80.1741,80.1741,80.1144,80.14,53866.0
2019-09-04 12:20:00,94.11,94.13,94.07,94.11,20579.0,80.1315,80.1485,80.0974,80.1315,20579.0
2019-09-04 12:25:00,94.11,94.11,94.04,94.06,30526.0,80.1315,80.1315,80.0719,80.0889,30526.0
2019-09-04 12:30:00,94.06,94.07,94.0,94.01,23711.0,80.0889,80.0974,80.0378,80.0463,23711.0
2019-09-04 12:35:00,94.01,94.07,94.0,94.06,16053.0,80.0463,80.0974,80.0378,80.0889,16053.0
2019-09-04 12:40:00,94.04,94.08,94.02,94.05,42055.0,80.0719,80.1059,80.0548,80.0804,42055.0
2019-09-04 12:45:00,94.05,94.07,94.02,94.05,40867.0,80.0804,80.0974,80.0548,80.0804,40867.0
2019-09-04 12:50:00,94.04,94.08,94.03,94.07,81721.0,80.0719,80.1059,80.0634,80.0974,81721.0
2019-09-04 12:55:00,94.07,94.1,94.05,94.09,14330.0,80.0974,80.123,80.0804,80.1144,14330.0
2019-09-04 13:00:00,94.08,94.08,93.99,94.0,42224.0,80.1059,80.1059,80.0293,80.0378,42224.0
2019-09-04 13:05:00,94.01,94.04,93.98,94.03,41953.0,80.0463,80.0719,80.0208,80.0634,41953.0
2019-09-04 13:10:00,94.04,94.04,93.96,93.98,51653.0,80.0719,80.0719,80.0038,80.0208,51653.0
2019-09-04 13:15:00,93.98,93.98,93.94,93.97,168987.0,80.0208,80.0208,79.9867,80.0123,168987.0
2019-09-04 13:20:00,93.98,93.99,93.94,93.97,38720.0,80.0208,80.0293,79.9867,80.0123,38720.0
2019-09-04 13:25:00,93.97,93.99,93.92,93.94,22547.0,80.0123,80.0293,79.9697,79.9867,22547.0
2019-09-04 13:30:00,93.94,93.96,93.91,93.91,20624.0,79.9867,80.0038,79.9612,79.9612,20624.0
2019-09-04 13:35:00,93.91,93.92,93.88,93.88,45532.0,79.9612,79.9697,79.9356,79.9356,45532.0
2019-09-04 13:40:00,93.89,93.89,93.86,93.87,19028.0,79.9442,79.9442,79.9186,79.9271,19028.0
2019-09-04 13:45:00,93.88,93.89,93.84,93.88,55483.0,79.9356,79.9442,79.9016,79.9356,55483.0
2019-09-04 13:50:00,93.88,93.91,93.86,93.89,90113.0,79.9356,79.9612,79.9186,79.9442,90113.0
2019-09-04 13:55:00,93.89,93.94,93.87,93.94,38155.0,79.9442,79.9867,79.9271,79.9867,38155.0
2019-09-04 14:00:00,93.93,93.95,93.9,93.91,27435.0,79.9782,79.9952,79.9527,79.9612,27435.0
2019-09-04 14:05:00,93.93,93.93,93.87,93.88,55492.0,79.9782,79.9782,79.9271,79.9356,55492.0
2019-09-04 14:10:00,93.88,93.9,93.81,93.84,115198.0,79.9356,79.9527,79.876,79.9016,115198.0
2019-09-04 14:15:00,93.85,93.91,93.85,93.89,40390.0,79.9101,79.9612,79.9101,79.9442,40390.0
2019-09-04 14:20:00,93.89,93.94,93.87,93.93,24921.0,79.9442,79.9867,79.9271,79.9782,24921.0
2019-09-04 14:25:00,93.93,94.02,93.93,94.02,29480.0,79.9782,80.0548,79.9782,80.0548,29480.0
2019-09-04 14:30:00,94.02,94.02,93.97,94.0,34926.0,80.0548,80.0548,80.0123,80.0378,34926.0
2019-09-04 14:35:00,94.0,94.04,93.98,94.04,15763.0,80.0378,80.0719,80.0208,80.0719,15763.0
2019-09-04 14:40:00,94.03,94.03,93.98,93.99,20957.0,80.0634,80.0634,80.0208,80.0293,20957.0
2019-09-04 14:45:00,93.99,94.07,93.99,94.06,66676.0,80.0293,80.0974,80.0293,80.0889,66676.0
2019-09-04 14:50:00,94.06,94.1,94.04,94.09,111423.0,80.0889,80.123,80.0719,80.1144,111423.0
2019-09-04 14:55:00,94.09,94.09,94.02,94.06,116072.0,80.1144,80.1144,80.0548,80.0889,116072.0
2019-09-04 15:00:00,94.07,94.14,94.06,94.11,512491.0,80.0974,80.157,80.0889,80.1315,512491.0
2019-09-04 15:05:00,94.11,94.12,94.08,94.09,29851.0,80.1315,80.14,80.1059,80.1144,29851.0
2019-09-04 15:10:00,94.09,94.1,94.01,94.05,107984.0,80.1144,80.123,80.0463,80.0804,107984.0
2019-09-04 15:15:00,94.05,94.05,93.9,93.9,38096.0,80.0804,80.0804,79.9527,79.9527,38096.0
2019-09-04 15:20:00,93.89,93.96,93.88,93.93,61239.0,79.9442,80.0038,79.9356,79.9782,61239.0
2019-09-04 15:25:00,93.94,93.96,93.91,93.94,60947.0,79.9867,80.0038,79.9612,79.9867,60947.0
2019-09-04 15:30:00,93.94,94.11,93.94,94.04,95072.0,79.9867,80.1315,79.9867,80.0719,95072.0
2019-09-04 15:35:00,94.04,94.08,94.0,94.06,46877.0,80.0719,80.1059,80.0378,80.0889,46877.0
2019-09-04 15:40:00,94.06,94.07,93.95,93.96,73905.0,80.0889,80.0974,79.9952,80.0038,73905.0
2019-09-04 15:45:00,93.96,94.08,93.94,94.04,174450.0,80.0038,80.1059,79.9867,80.0719,174450.0
2019-09-04 15:50:00,94.02,94.02,93.92,93.96,313064.0,80.0548,80.0548,79.9697,80.0038,313064.0
2019-09-04 15:55:00,93.96,94.11,93.94,94.08,653497.0,80.0038,80.1315,79.9867,80.1059,653497.0
2019-09-05 09:30:00,94.0,94.08,93.47,93.6,407755.0,80.0378,80.1059,79.5865,79.6972,407755.0
2019-09-05 09:35:00,93.61,93.63,93.35,93.36,238775.0,79.7057,79.7228,79.4844,79.4929,238775.0
2019-09-05 09:40:00,93.35,93.39,93.25,93.29,93282.0,79.4844,79.5184,79.3992,79.4333,93282.0
2019-09-05 09:45:00,93.27,93.45,93.26,93.42,192163.0,79.4162,79.5695,79.4077,79.544,192163.0
2019-09-05 09:50:00,93.43,93.73,93.43,93.72,143029.0,79.5525,79.8079,79.5525,79.7994,143029.0
2019-09-05 09:55:00,93.72,93.73,93.62,93.73,116667.0,79.7994,79.8079,79.7143,79.8079,116667.0
2019-09-05 10:00:00,93.73,93.89,93.59,93.6,402157.0,79.8079,79.9442,79.6887,79.6972,402157.0
2019-09-05 10:05:00,93.59,93.69,93.54,93.66,179979.0,79.6887,79.7739,79.6461,79.7483,179979.0
2019-09-05 10:10:00,93.66,93.66,93.52,93.54,376597.0,79.7483,79.7483,79.6291,79.6461,376597.0
2019-09-05 10:15:00,93.55,93.73,93.49,93.72,133719.0,79.6547,79.8079,79.6036,79.7994,133719.0
2019-09-05 10:20:00,93.72,93.73,93.56,93.62,78522.0,79.7994,79.8079,79.6632,79.7143,78522.0
2019-09-05 10:25:00,93.61,93.66,93.4,93.44,365106.0,79.7057,79.7483,79.5269,79.561,365106.0
2019-09-05 10:30:00,93.45,93.51,93.39,93.46,233966.0,79.5695,79.6206,79.5184,79.578,233966.0
2019-09-05 10:35:00,93.46,93.54,93.44,93.53,131405.0,79.578,79.6461,79.561,79.6376,131405.0
2019-09-05 10:40:00,93.54,93.67,93.54,93.61,114543.0,79.6461,79.7568,79.6461,79.7057,114543.0
2019-09-05 10:45:00,93.61,93.65,93.51,93.55,30747.0,79.7057,79.7398,79.6206,79.6547,30747.0
2019-09-05 10:50:00,93.55,93.61,93.54,93.57,36638.0,79.6547,79.7057,79.6461,79.6717,36638.0
2019-09-05 10:55:00,93.58,93.58,93.42,93.5,126731.0,79.6802,79.6802,79.544,79.6121,126731.0
2019-09-05 11:00:00,93.52,93.56,93.46,93.56,84668.0,79.6291,79.6632,79.578,79.6632,84668.0
2019-09-05 11:05:00,93.56,93.62,93.53,93.55,76544.0,79.6632,79.7143,79.6376,79.6547,76544.0
2019-09-05 11:10:00,93.56,93.6,93.53,93.54,105091.0,79.6632,79.6972,79.6376,79.6461,105091.0
2019-09-05 11:15:00,93.54,93.56,93.31,93.31,89029.0,79.6461,79.6632,79.4503,79.4503,89029.0
2019-09-05 11:20:00,93.3,93.46,93.28,93.43,142750.0,79.4418,79.578,79.4248,79.5525,142750.0
2019-09-05 11:25:00,93.45,93.51,93.42,93.5,56433.0,79.5695,79.6206,79.544,79.6121,56433.0
2019-09-05 11:30:00,93.49,93.55,93.47,93.51,34445.0,79.6036,79.6547,79.5865,79.6206,34445.0
2019-09-05 11:35:00,93.5,93.52,93.46,93.5,19854.0,79.6121,79.6291,79.578,79.6121,19854.0
2019-09-05 11:40:00,93.5,93.52,93.42,93.42,54691.0,79.6121,79.6291,79.544,79.544,54691.0
2019-09-05 11:45:00,93.41,93.41,93.32,93.41,68367.0,79.5355,79.5355,79.4588,79.5355,68367.0
2019-09-05 11:50:00,93.39,93.41,93.27,93.31,171744.0,79.5184,79.5355,79.4162,79.4503,171744.0
2019-09-05 11:55:00,93.3,93.31,93.21,93.23,36249.0,79.4418,79.4503,79.3652,79.3822,36249.0
2019-09-05 12:00:00,93.21,93.29,93.17,93.27,172407.0,79.3652,79.4333,79.3311,79.4162,172407.0
2019-09-05 12:05:00,93.27,93.28,93.22,93.26,14455.0,79.4162,79.4248,79.3737,79.4077,14455.0
2019-09-05 12:10:00,93.25,93.34,93.25,93.33,40837.0,79.3992,79.4758,79.3992,79.4673,40837.0
2019-09-05 12:15:00,93.32,93.34,93.29,93.33,24529.0,79.4588,79.4758,79.4333,79.4673,24529.0
2019-09-05 12:20:00,93.31,93.32,93.26,93.29,14625.0,79.4503,79.4588,79.4077,79.4333,14625.0
2019-09-05 12:25:00,93.32,93.33,93.28,93.31,13884.0,79.4588,79.4673,79.4248,79.4503,13884.0
2019-09-05 12:30:00,93.31,93.35,93.3,93.34,29990.0,79.4503,79.4844,79.4418,79.4758,29990.0
2019-09-05 12:35:00,93.34,93.39,93.34,93.37,23276.0,79.4758,79.5184,79.4758,79.5014,23276.0
2019-09-05 12:40:00,93.35,93.35,93.28,93.31,16618.0,79.4844,79.4844,79.4248,79.4503,16618.0
2019-09-05 12:45:00,93.32,93.32,93.27,93.29,11892.0,79.4588,79.4588,79.4162,79.4333,11892.0
2019-09-05 12:50:00,93.27,93.31,93.27,93.29,6531.0,79.4162,79.4503,79.4162,79.4333,6531.0
2019-09-05 12:55:00,93.3,93.3,93.25,93.27,11483.0,79.4418,79.4418,79.3992,79.4162,11483.0
2019-09-05 13:00:00,93.27,93.32,93.26,93.3,65592.0,79.4162,79.4588,79.4077,79.4418,65592.0
2019-09-05 13:05:00,93.3,93.35,93.28,93.31,41995.0,79.4418,79.4844,79.4248,79.4503,41995.0
2019-09-05 13:10:00,93.29,93.3,93.26,93.27,15041.0,79.4333,79.4418,79.4077,79.4162,15041.0
2019-09-05 13:15:00,93.29,93.3,93.25,93.3,10803.0,79.4333,79.4418,79.3992,79.4418,10803.0
2019-09-05 13:20:00,93.29,93.31,93.27,93.3,12479.0,79.4333,79.4503,79.4162,79.4418,12479.0
2019-09-05 13:25:00,93.3,93.33,93.28,93.29,33506.0,79.4418,79.4673,79.4248,79.4333,33506.0
2019-09-05 13:30:00,93.27,93.3,93.22,93.23,10650.0,79.4162,79.4418,79.3737,79.3822,10650.0
2019-09-05 13:35:00,93.23,93.27,93.21,93.27,7710.0,79.3822,79.4162,79.3652,79.4162,7710.0
2019-09-05 13:40:00,93.26,93.27,93.22,93.27,19866.0,79.4077,79.4162,79.3737,79.4162,19866.0
2019-09-05 13:45:00,93.26,93.3,93.26,93.28,24155.0,79.4077,79.4418,79.4077,79.4248,24155.0
2019-09-05 13:50:00,93.29,93.34,93.28,93.3,19713.0,79.4333,79.4758,79.4248,79.4418,19713.0
2019-09-05 13:55:00,93.3,93.32,93.25,93.3,100129.0,79.4418,79.4588,79.3992,79.4418,100129.0
2019-09-05 14:00:00,93.3,93.39,93.3,93.34,58300.0,79.4418,79.5184,79.4418,79.4758,58300.0
2019-09-05 14:05:00,93.33,93.33,93.3,93.31,38971.0,79.4673,79.4673,79.4418,79.4503,38971.0
2019-09-05 14:10:00,93.31,93.35,93.28,93.33,27467.0,79.4503,79.4844,79.4248,79.4673,27467.0
2019-09-05 14:15:00,93.34,93.36,93.32,93.34,66829.0,79.4758,79.4929,79.4588,79.4758,66829.0
2019-09-05 14:20:00,93.34,93.36,93.25,93.27,53900.0,79.4758,79.4929,79.3992,79.4162,53900.0
2019-09-05 14:25:00,93.27,93.32,93.27,93.3,48636.0,79.4162,79.4588,79.4162,79.4418,48636.0
2019-09-05 14:30:00,93.3,93.32,93.29,93.3,10650.0,79.4418,79.4588,79.4333,79.4418,10650.0
2019-09-05 14:35:00,93.3,93.35,93.29,93.35,62272.0,79.4418,79.4844,79.4333,79.4844,62272.0
2019-09-05 14:40:00,93.35,93.39,93.3,93.39,73245.0,79.4844,79.5184,79.4418,79.5184,73245.0
2019-09-05 14:45:00,93.39,93.43,93.37,93.4,56797.0,79.5184,79.5525,79.5014,79.5269,56797.0
2019-09-05 14:50:00,93.41,93.42,93.38,93.38,43489.0,79.5355,79.544,79.5099,79.5099,43489.0
2019-09-05 14:55:00,93.4,93.51,93.39,93.48,44018.0,79.5269,79.6206,79.5184,79.5951,44018.0
2019-09-05 15:00:00,93.48,93.54,93.46,93.5,60215.0,79.5951,79.6461,79.578,79.6121,60215.0
2019-09-05 15:05:00,93.5,93.52,93.43,93.5,31610.0,79.6121,79.6291,79.5525,79.6121,31610.0
2019-09-05 15:10:00,93.51,93.56,93.5,93.53,15659.0,79.6206,79.6632,79.6121,79.6376,15659.0
2019-09-05 15:15:00,93.54,93.55,93.49,93.52,9042.0,79.6461,79.6547,79.6036,79.6291,9042.0
2019-09-05 15:20:00,93.52,93.54,93.48,93.5,18826.0,79.6291,79.6461,79.5951,79.6121,18826.0
2019-09-05 15:25:00,93.49,93.53,93.48,93.5,57044.0,79.6036,79.6376,79.5951,79.6121,57044.0
2019-09-05 15:30:00,93.49,93.52,93.38,93.42,79625.0,79.6036,79.6291,79.5099,79.544,79625.0
2019-09-05 15:35:00,93.42,93.45,93.4,93.43,58270.0,79.544,79.5695,79.5269,79.5525,58270.0
2019-09-05 15:40:00,93.43,93.46,93.41,93.45,203388.0,79.5525,79.578,79.5355,79.5695,203388.0
2019-09-05 15:45:00,93.45,93.46,93.41,93.42,283680.0,79.5695,79.578,79.5355,79.544,283680.0
2019-09-05 15:50:00,93.43,93.51,93.41,93.5,453109.0,79.5525,79.6206,79.5355,79.6121,453109.0
2019-09-05 15:55:00,93.5,93.5,93.37,93.45,1229555.0,79.6121,79.6121,79.5014,79.5695,1229555.0
2019-09-06 09:30:00,93.64,93.71,93.47,93.66,127518.0,79.7313,79.7909,79.5865,79.7483,127518.0
2019-09-06 09:35:00,93.66,93.73,93.65,93.69,147582.0,79.7483,79.8079,79.7398,79.7739,147582.0
2019-09-06 09:40:00,93.7,93.77,93.63,93.76,56567.0,79.7824,79.842,79.7228,79.8335,56567.0
2019-09-06 09:45:00,93.77,93.77,93.53,93.65,44333.0,79.842,79.842,79.6376,79.7398,44333.0
2019-09-06 09:50:00,93.64,93.68,93.55,93.67,40767.0,79.7313,79.7653,79.6547,79.7568,40767.0
2019-09-06 09:55:00,93.68,93.73,93.61,93.66,42076.0,79.7653,79.8079,79.7057,79.7483,42076.0
2019-09-06 10:00:00,93.66,93.77,93.6,93.63,45211.0,79.7483,79.842,79.6972,79.7228,45211.0
2019-09-06 10:05:00,93.63,93.7,93.51,93.65,95261.0,79.7228,79.7824,79.6206,79.7398,95261.0
2019-09-06 10:10:00,93.64,93.67,93.6,93.65,30708.0,79.7313,79.7568,79.6972,79.7398,30708.0
2019-09-06 10:15:00,93.65,93.75,93.65,93.67,57210.0,79.7398,79.8249,79.7398,79.7568,57210.0
2019-09-06 10:20:00,93.67,93.75,93.64,93.73,26625.0,79.7568,79.8249,79.7313,79.8079,26625.0
2019-09-06 10:25:00,93.74,93.81,93.68,93.81,37248.0,79.8164,79.876,79.7653,79.876,37248.0
2019-09-06 10:30:00,93.8,93.81,93.72,93.79,21949.0,79.8675,79.876,79.7994,79.859,21949.0
2019-09-06 10:35:00,93.79,93.87,93.73,93.85,27643.0,79.859,79.9271,79.8079,79.9101,27643.0
2019-09-06 10:40:00,93.86,93.92,93.85,93.92,27537.0,79.9186,79.9697,79.9101,79.9697,27537.0
2019-09-06 10:45:00,93.92,93.93,93.8,93.8,22352.0,79.9697,79.9782,79.8675,79.8675,22352.0
2019-09-06 10:50:00,93.81,93.88,93.79,93.88,44427.0,79.876,79.9356,79.859,79.9356,44427.0
2019-09-06 10:55:00,93.89,93.94,93.84,93.94,22952.0,79.9442,79.9867,79.9016,79.9867,22952.0
2019-09-06 11:00:00,93.93,93.95,93.9,93.91,34451.0,79.9782,79.9952,79.9527,79.9612,34451.0
2019-09-06 11:05:00,93.91,93.92,93.85,93.86,17799.0,79.9612,79.9697,79.9101,79.9186,17799.0
2019-09-06 11:10:00,93.86,93.86,93.77,93.78,26437.0,79.9186,79.9186,79.842,79.8505,26437.0
2019-09-06 11:15:00,93.77,93.77,93.65,93.7,40622.0,79.842,79.842,79.7398,79.7824,40622.0
2019-09-06 11:20:00,93.69,93.81,93.67,93.8,37016.0,79.7739,79.876,79.7568,79.8675,37016.0
2019-09-06 11:25:00,93.79,93.8,93.67,93.7,25047.0,79.859,79.8675,79.7568,79.7824,25047.0
2019-09-06 11:30:00,93.69,93.71,93.61,93.69,27347.0,79.7739,79.7909,79.7057,79.7739,27347.0
2019-09-06 11:35:00,93.69,93.75,93.68,93.73,14240.0,79.7739,79.8249,79.7653,79.8079,14240.0
2019-09-06 11:40:00,93.74,93.83,93.72,93.81,15703.0,79.8164,79.8931,79.7994,79.876,15703.0
2019-09-06 11:45:00,93.8,93.89,93.8,93.81,33245.0,79.8675,79.9442,79.8675,79.876,33245.0
2019-09-06 11:50:00,93.81,93.82,93.74,93.75,22429.0,79.876,79.8846,79.8164,79.8249,22429.0
2019-09-06 11:55:00,93.75,93.76,93.67,93.7,43175.0,79.8249,79.8335,79.7568,79.7824,43175.0
2019-09-06 12:00:00,93.7,93.76,93.69,93.73,23342.0,79.7824,79.8335,79.7739,79.8079,23342.0
2019-09-06 12:05:00,93.72,93.76,93.7,93.71,16843.0,79.7994,79.8335,79.7824,79.7909,16843.0
2019-09-06 12:10:00,93.7,93.71,93.66,93.66,9035.0,79.7824,79.7909,79.7483,79.7483,9035.0
2019-09-06 12:15:00,93.65,93.69,93.64,93.66,17800.0,79.7398,79.7739,79.7313,79.7483,17800.0
2019-09-06 12:20:00,93.66,93.7,93.64,93.65,20197.0,79.7483,79.7824,79.7313,79.7398,20197.0
2019-09-06 12:25:00,93.65,93.66,93.6,93.62,18400.0,79.7398,79.7483,79.6972,79.7143,18400.0
2019-09-06 12:30:00,93.62,93.64,93.59,93.6,15525.0,79.7143,79.7313,79.6887,79.6972,15525.0
2019-09-06 12:35:00,93.61,93.61,93.56,93.6,22340.0,79.7057,79.7057,79.6632,79.6972,22340.0
2019-09-06 12:40:00,93.59,93.59,93.5,93.53,40943.0,79.6887,79.6887,79.6121,79.6376,40943.0
2019-09-06 12:45:00,93.52,93.53,93.4,93.42,77143.0,79.6291,79.6376,79.5269,79.544,77143.0
2019-09-06 12:50:00,93.41,93.44,93.38,93.43,26218.0,79.5355,79.561,79.5099,79.5525,26218.0
2019-09-06 12:55:00,93.42,93.51,93.42,93.45,61104.0,79.544,79.6206,79.544,79.5695,61104.0
2019-09-06 13:00:00,93.45,93.47,93.42,93.45,31571.0,79.5695,79.5865,79.544,79.5695,31571.0
2019-09-06 13:05:00,93.45,93.45,93.41,93.43,18833.0,79.5695,79.5695,79.5355,79.5525,18833.0
2019-09-06 13:10:00,93.43,93.51,93.43,93.51,66308.0,79.5525,79.6206,79.5525,79.6206,66308.0
2019-09-06 13:15:00,93.51,93.59,93.51,93.55,20782.0,79.6206,79.6887,79.6206,79.6547,20782.0
2019-09-06 13:20:00,93.55,93.6,93.53,93.6,42775.0,79.6547,79.6972,79.6376,79.6972,42775.0
2019-09-06 13:25:00,93.59,93.64,93.57,93.64,43170.0,79.6887,79.7313,79.6717,79.7313,43170.0
2019-09-06 13:30:00,93.65,93.68,93.62,93.64,21347.0,79.7398,79.7653,79.7143,79.7313,21347.0
2019-09-06 13:35:00,93.64,93.66,93.61,93.64,13116.0,79.7313,79.7483,79.7057,79.7313,13116.0
2019-09-06 13:40:00,93.65,93.67,93.63,93.64,14410.0,79.7398,79.7568,79.7228,79.7313,14410.0
2019-09-06 13:45:00,93.63,93.68,93.61,93.67,27938.0,79.7228,79.7653,79.7057,79.7568,27938.0
2019-09-06 13:50:00,93.68,93.7,93.65,93.68,35445.0,79.7653,79.7824,79.7398,79.7653,35445.0
2019-09-06 13:55:00,93.68,93.76,93.67,93.72,32012.0,79.7653,79.8335,79.7568,79.7994,32012.0
2019-09-06 14:00:00,93.72,93.72,93.67,93.7,14124.0,79.7994,79.7994,79.7568,79.7824,14124.0
2019-09-06 14:05:00,93.69,93.77,93.69,93.74,24111.0,79.7739,79.842,79.7739,79.8164,24111.0
2019-09-06 14:10:00,93.74,93.75,93.7,93.73,22462.0,79.8164,79.8249,79.7824,79.8079,22462.0
2019-09-06 14:15:00,93.73,93.74,93.66,93.72,54593.0,79.8079,79.8164,79.7483,79.7994,54593.0
2019-09-06 14:20:00,93.72,93.73,93.65,93.66,44374.0,79.7994,79.8079,79.7398,79.7483,44374.0
2019-09-06 14:25:00,93.67,93.69,93.64,93.64,21899.0,79.7568,79.7739,79.7313,79.7313,21899.0
2019-09-06 14:30:00,93.64,93.67,93.62,93.63,20296.0,79.7313,79.7568,79.7143,79.7228,20296.0
2019-09-06 14:35:00,93.63,93.65,93.6,93.61,16620.0,79.7228,79.7398,79.6972,79.7057,16620.0
2019-09-06 14:40:00,93.6,93.6,93.56,93.58,16843.0,79.6972,79.6972,79.6632,79.6802,16843.0
2019-09-06 14:45:00,93.59,93.61,93.55,93.58,24342.0,79.6887,79.7057,79.6547,79.6802,24342.0
2019-09-06 14:50:00,93.58,93.63,93.58,93.61,21020.0,79.6802,79.7228,79.6802,79.7057,21020.0
2019-09-06 14:55:00,93.61,93.66,93.59,93.64,22637.0,79.7057,79.7483,79.6887,79.7313,22637.0
2019-09-06 15:00:00,93.65,93.67,93.61,93.66,18176.0,79.7398,79.7568,79.7057,79.7483,18176.0
2019-09-06 15:05:00,93.66,93.68,93.65,93.67,32808.0,79.7483,79.7653,79.7398,79.7568,32808.0
2019-09-06 15:10:00,93.68,93.73,93.68,93.71,30034.0,79.7653,79.8079,79.7653,79.7909,30034.0
2019-09-06 15:15:00,93.7,93.71,93.64,93.66,96970.0,79.7824,79.7909,79.7313,79.7483,96970.0
2019-09-06 15:20:00,93.66,93.69,93.62,93.69,56651.0,79.7483,79.7739,79.7143,79.7739,56651.0
2019-09-06 15:25:00,93.69,93.71,93.66,93.68,85558.0,79.7739,79.7909,79.7483,79.7653,85558.0
2019-09-06 15:30:00,93.68,93.71,93.62,93.65,74181.0,79.7653,79.7909,79.7143,79.7398,74181.0
2019-09-06 15:35:00,93.64,93.68,93.63,93.66,96978.0,79.7313,79.7653,79.7228,79.7483,96978.0
2019-09-06 15:40:00,93.66,93.67,93.62,93.62,113277.0,79.7483,79.7568,79.7143,79.7143,113277.0
2019-09-06 15:45:00,93.63,93.64,93.57,93.59,140944.0,79.7228,79.7313,79.6717,79.6887,140944.0
2019-09-06 15:50:00,93.6,93.67,93.57,93.66,134230.0,79.6972,79.7568,79.6717,79.7483,134230.0
2019-09-06 15:55:00,93.66,93.68,93.57,93.67,666076.0,79.7483,79.7653,79.6717,79.7568,666076.0
2019-09-09 09:30:00,93.58,93.84,93.27,93.42,169132.0,79.6802,79.9016,79.4162,79.544,169132.0
2019-09-09 09:35:00,93.42,93.54,93.21,93.25,189143.0,79.544,79.6461,79.3652,79.3992,189143.0
2019-09-09 09:40:00,93.26,93.35,93.18,93.31,59325.0,79.4077,79.4844,79.3396,79.4503,59325.0
2019-09-09 09:45:00,93.31,93.31,93.18,93.22,65843.0,79.4503,79.4503,79.3396,79.3737,65843.0
2019-09-09 09:50:00,93.22,93.29,93.18,93.24,52641.0,79.3737,79.4333,79.3396,79.3907,52641.0
2019-09-09 09:55:00,93.24,93.25,93.08,93.12,73069.0,79.3907,79.3992,79.2545,79.2885,73069.0
2019-09-09 10:00:00,93.14,93.24,93.1,93.15,65516.0,79.3056,79.3907,79.2715,79.3141,65516.0
2019-09-09 10:05:00,93.14,93.24,93.11,93.15,102042.0,79.3056,79.3907,79.28,79.3141,102042.0
2019-09-09 10:10:00,93.15,93.23,93.11,93.13,128901.0,79.3141,79.3822,79.28,79.297,128901.0
2019-09-09 10:15:00,93.13,93.23,93.07,93.14,41113.0,79.297,79.3822,79.246,79.3056,41113.0
2019-09-09 10:20:00,93.14,93.19,93.1,93.11,77416.0,79.3056,79.3481,79.2715,79.28,77416.0
2019-09-09 10:25:00,93.1,93.14,93.04,93.07,143846.0,79.2715,79.3056,79.2204,79.246,143846.0
2019-09-09 10:30:00,93.08,93.11,93.03,93.03,207084.0,79.2545,79.28,79.2119,79.2119,207084.0
2019-09-09 10:35:00,93.03,93.14,93.03,93.13,37459.0,79.2119,79.3056,79.2119,79.297,37459.0
2019-09-09 10:40:00,93.13,93.18,93.09,93.15,28493.0,79.297,79.3396,79.263,79.3141,28493.0
2019-09-09 10:45:00,93.15,93.16,93.04,93.06,55277.0,79.3141,79.3226,79.2204,79.2374,55277.0
2019-09-09 10:50:00,93.07,93.1,93.02,93.03,129419.0,79.246,79.2715,79.2034,79.2119,129419.0
2019-09-09 10:55:00,93.03,93.05,92.88,92.94,188063.0,79.2119,79.2289,79.0842,79.1353,188063.0
2019-09-09 11:00:00,92.95,93.09,92.91,93.08,83988.0,79.1438,79.263,79.1097,79.2545,83988.0
2019-09-09 11:05:00,93.08,93.1,93.0,93.05,153939.0,79.2545,79.2715,79.1863,79.2289,153939.0
2019-09-09 11:10:00,93.05,93.08,92.92,92.93,72261.0,79.2289,79.2545,79.1182,79.1267,72261.0
2019-09-09 11:15:00,92.92,93.02,92.92,93.0,159518.0,79.1182,79.2034,79.1182,79.1863,159518.0
2019-09-09 11:20:00,92.99,93.04,92.97,92.98,145571.0,79.1778,79.2204,79.1608,79.1693,145571.0
2019-09-09 11:25:00,92.98,92.98,92.87,92.92,139158.0,79.1693,79.1693,79.0757,79.1182,139158.0
2019-09-09 11:30:00,92.91,93.08,92.91,93.07,68016.0,79.1097,79.2545,79.1097,79.246,68016.0
2019-09-09 11:35:00,93.07,93.12,93.04,93.04,48383.0,79.246,79.2885,79.2204,79.2204,48383.0
2019-09-09 11:40:00,93.04,93.05,92.98,92.99,21505.0,79.2204,79.2289,79.1693,79.1778,21505.0
2019-09-09 11:45:00,92.98,93.03,92.96,92.99,23183.0,79.1693,79.2119,79.1523,79.1778,23183.0
2019-09-09 11:50:00,93.0,93.11,93.0,93.07,79001.0,79.1863,79.28,79.1863,79.246,79001.0
2019-09-09 11:55:00,93.08,93.11,93.0,93.06,95287.0,79.2545,79.28,79.1863,79.2374,95287.0
2019-09-09 12:00:00,93.06,93.11,93.04,93.07,15063.0,79.2374,79.28,79.2204,79.246,15063.0
2019-09-09 12:05:00,93.07,93.13,93.06,93.07,13085.0,79.246,79.297,79.2374,79.246,13085.0
2019-09-09 12:10:00,93.07,93.11,93.05,93.07,24972.0,79.246,79.28,79.2289,79.246,24972.0
2019-09-09 12:15:00,93.07,93.14,93.07,93.1,66538.0,79.246,79.3056,79.246,79.2715,66538.0
2019-09-09 12:20:00,93.1,93.11,93.0,93.01,58391.0,79.2715,79.28,79.1863,79.1949,58391.0
2019-09-09 12:25:00,93.01,93.02,92.95,92.97,34724.0,79.1949,79.2034,79.1438,79.1608,34724.0
2019-09-09 12:30:00,92.96,92.99,92.94,92.95,25189.0,79.1523,79.1778,79.1353,79.1438,25189.0
2019-09-09 12:35:00,92.95,93.04,92.94,93.03,66989.0,79.1438,79.2204,79.1353,79.2119,66989.0
2019-09-09 12:40:00,93.03,93.13,93.03,93.13,50899.0,79.2119,79.297,79.2119,79.297,50899.0
2019-09-09 12:45:00,93.13,93.22,93.13,93.16,19133.0,79.297,79.3737,79.297,79.3226,19133.0
2019-09-09 12:50:00,93.16,93.17,93.13,93.16,15302.0,79.3226,79.3311,79.297,79.3226,15302.0
2019-09-09 12:55:00,93.16,93.23,93.16,93.18,47083.0,79.3226,79.3822,79.3226,79.3396,47083.0
2019-09-09 13:00:00,93.17,93.19,93.14,93.16,20661.0,79.3311,79.3481,79.3056,79.3226,20661.0
2019-09-09 13:05:00,93.16,93.16,93.04,93.05,33632.0,79.3226,79.3226,79.2204,79.2289,33632.0
2019-09-09 13:10:00,93.05,93.08,93.05,93.05,22228.0,79.2289,79.2545,79.2289,79.2289,22228.0
2019-09-09 13:15:00,93.06,93.09,93.05,93.07,40957.0,79.2374,79.263,79.2289,79.246,40957.0
2019-09-09 13:20:00,93.07,93.08,93.03,93.07,11969.0,79.246,79.2545,79.2119,79.246,11969.0
2019-09-09 13:25:00,93.06,93.08,93.04,93.05,28783.0,79.2374,79.2545,79.2204,79.2289,28783.0
2019-09-09 13:30:00,93.05,93.09,93.04,93.07,25532.0,79.2289,79.263,79.2204,79.246,25532.0
2019-09-09 13:35:00,93.07,93.11,93.03,93.11,12777.0,79.246,79.28,79.2119,79.28,12777.0
2019-09-09 13:40:00,93.1,93.1,93.01,93.04,16018.0,79.2715,79.2715,79.1949,79.2204,16018.0
2019-09-09 13:45:00,93.03,93.08,93.02,93.06,15283.0,79.2119,79.2545,79.2034,79.2374,15283.0
2019-09-09 13:50:00,93.06,93.09,93.04,93.07,9669.0,79.2374,79.263,79.2204,79.246,9669.0
2019-09-09 13:55:00,93.07,93.1,93.05,93.08,14802.0,79.246,79.2715,79.2289,79.2545,14802.0
2019-09-09 14:00:00,93.08,93.14,93.07,93.14,31307.0,79.2545,79.3056,79.246,79.3056,31307.0
2019-09-09 14:05:00,93.15,93.18,93.12,93.15,25937.0,79.3141,79.3396,79.2885,79.3141,25937.0
2019-09-09 14:10:00,93.15,93.15,93.05,93.07,15966.0,79.3141,79.3141,79.2289,79.246,15966.0
2019-09-09 14:15:00,93.07,93.07,92.99,92.99,15660.0,79.246,79.246,79.1778,79.1778,15660.0
2019-09-09 14:20:00,92.99,93.03,92.98,93.0,31089.0,79.1778,79.2119,79.1693,79.1863,31089.0
2019-09-09 14:25:00,93.0,93.03,92.99,93.01,22982.0,79.1863,79.2119,79.1778,79.1949,22982.0
2019-09-09 14:30:00,93.0,93.04,92.98,93.01,31565.0,79.1863,79.2204,79.1693,79.1949,31565.0
2019-09-09 14:35:00,93.02,93.03,92.94,92.98,36445.0,79.2034,79.2119,79.1353,79.1693,36445.0
2019-09-09 14:40:00,92.99,93.06,92.99,93.05,23579.0,79.1778,79.2374,79.1778,79.2289,23579.0
2019-09-09 14:45:00,93.05,93.1,93.04,93.07,30710.0,79.2289,79.2715,79.2204,79.246,30710.0
2019-09-09 14:50:00,93.07,93.08,93.01,93.03,56768.0,79.246,79.2545,79.1949,79.2119,56768.0
2019-09-09 14:55:00,93.03,93.06,92.99,92.99,23134.0,79.2119,79.2374,79.1778,79.1778,23134.0
2019-09-09 15:00:00,92.99,93.04,92.95,93.0,55057.0,79.1778,79.2204,79.1438,79.1863,55057.0
2019-09-09 15:05:00,92.99,93.01,92.95,92.98,46495.0,79.1778,79.1949,79.1438,79.1693,46495.0
2019-09-09 15:10:00,92.98,93.1,92.96,93.09,145987.0,79.1693,79.2715,79.1523,79.263,145987.0
2019-09-09 15:15:00,93.1,93.1,93.04,93.07,100723.0,79.2715,79.2715,79.2204,79.246,100723.0
2019-09-09 15:20:00,93.06,93.12,93.06,93.08,166114.0,79.2374,79.2885,79.2374,79.2545,166114.0
2019-09-09 15:25:00,93.08,93.14,93.06,93.07,154713.0,79.2545,79.3056,79.2374,79.246,154713.0
2019-09-09 15:30:00,93.07,93.07,93.0,93.02,121379.0,79.246,79.246,79.1863,79.2034,121379.0
2019-09-09 15:35:00,93.03,93.07,93.0,93.06,288680.0,79.2119,79.246,79.1863,79.2374,288680.0
2019-09-09 15:40:00,93.06,93.12,93.04,93.09,80905.0,79.2374,79.2885,79.2204,79.263,80905.0
2019-09-09 15:45:00,93.08,93.09,93.03,93.05,145460.0,79.2545,79.263,79.2119,79.2289,145460.0
2019-09-09 15:50:00,93.04,93.05,92.98,93.0,180004.0,79.2204,79.2289,79.1693,79.1863,180004.0
2019-09-09 15:55:00,93.01,93.09,92.97,93.08,582631.0,79.1949,79.263,79.1608,79.2545,582631.0
2019-09-10 09:30:00,92.79,92.82,92.16,92.61,309566.0,79.0075,79.0331,78.4711,78.8543,309566.0
2019-09-10 09:35:00,92.63,92.66,92.4,92.66,98327.0,78.8713,78.8969,78.6755,78.8969,98327.0
2019-09-10 09:40:00,92.67,92.69,92.3,92.31,87768.0,78.9054,78.9224,78.5903,78.5988,87768.0
2019-09-10 09:45:00,92.31,92.4,92.21,92.33,206678.0,78.5988,78.6755,78.5137,78.6159,206678.0
2019-09-10 09:50:00,92.33,92.34,92.06,92.25,274962.0,78.6159,78.6244,78.386,78.5478,274962.0
2019-09-10 09:55:00,92.26,92.31,92.09,92.12,193984.0,78.5563,78.5988,78.4115,78.4371,193984.0
2019-09-10 10:00:00,92.12,92.12,91.87,92.01,293258.0,78.4371,78.4371,78.2242,78.3434,293258.0
2019-09-10 10:05:00,92.0,92.04,91.9,91.93,184624.0,78.3349,78.3689,78.2497,78.2753,184624.0
2019-09-10 10:10:00,91.93,91.98,91.78,91.86,184078.0,78.2753,78.3179,78.1476,78.2157,184078.0
2019-09-10 10:15:00,91.86,91.95,91.73,91.8,105463.0,78.2157,78.2923,78.105,78.1646,105463.0
2019-09-10 10:20:00,91.8,91.85,91.66,91.67,212270.0,78.1646,78.2072,78.0454,78.0539,212270.0
2019-09-10 10:25:00,91.66,91.79,91.64,91.78,184007.0,78.0454,78.1561,78.0284,78.1476,184007.0
2019-09-10 10:30:00,91.78,91.79,91.57,91.62,235748.0,78.1476,78.1561,77.9688,78.0113,235748.0
2019-09-10 10:35:00,91.62,91.74,91.53,91.53,367833.0,78.0113,78.1135,77.9347,77.9347,367833.0
2019-09-10 10:40:00,91.53,91.62,91.52,91.59,127268.0,77.9347,78.0113,77.9262,77.9858,127268.0
2019-09-10 10:45:00,91.6,91.66,91.55,91.66,125365.0,77.9943,78.0454,77.9517,78.0454,125365.0
2019-09-10 10:50:00,91.66,91.77,91.64,91.71,37087.0,78.0454,78.139,78.0284,78.088,37087.0
2019-09-10 10:55:00,91.7,91.75,91.56,91.61,36353.0,78.0794,78.122,77.9602,78.0028,36353.0
2019-09-10 11:00:00,91.61,91.69,91.61,91.68,182935.0,78.0028,78.0709,78.0028,78.0624,182935.0
2019-09-10 11:05:00,91.68,91.7,91.52,91.66,264194.0,78.0624,78.0794,77.9262,78.0454,264194.0
2019-09-10 11:10:00,91.67,91.67,91.52,91.59,182209.0,78.0539,78.0539,77.9262,77.9858,182209.0
2019-09-10 11:15:00,91.6,91.62,91.42,91.43,113221.0,77.9943,78.0113,77.841,77.8495,113221.0
2019-09-10 11:20:00,91.43,91.53,91.39,91.46,186441.0,77.8495,77.9347,77.8155,77.8751,186441.0
2019-09-10 11:25:00,91.45,91.47,91.36,91.44,185755.0,77.8666,77.8836,77.7899,77.8581,185755.0
2019-09-10 11:30:00,91.43,91.52,91.43,91.51,58327.0,77.8495,77.9262,77.8495,77.9177,58327.0
2019-09-10 11:35:00,91.51,91.59,91.51,91.53,93116.0,77.9177,77.9858,77.9177,77.9347,93116.0
2019-09-10 11:40:00,91.53,91.57,91.47,91.47,56287.0,77.9347,77.9688,77.8836,77.8836,56287.0
2019-09-10 11:45:00,91.45,91.54,91.35,91.53,64701.0,77.8666,77.9432,77.7814,77.9347,64701.0
2019-09-10 11:50:00,91.52,91.6,91.48,91.54,49656.0,77.9262,77.9943,77.8921,77.9432,49656.0
2019-09-10 11:55:00,91.55,91.58,91.44,91.48,58777.0,77.9517,77.9773,77.8581,77.8921,58777.0
2019-09-10 12:00:00,91.48,91.54,91.42,91.52,98519.0,77.8921,77.9432,77.841,77.9262,98519.0
2019-09-10 12:05:00,91.51,91.58,91.5,91.53,43372.0,77.9177,77.9773,77.9092,77.9347,43372.0
2019-09-10 12:10:00,91.54,91.7,91.54,91.68,122978.0,77.9432,78.0794,77.9432,78.0624,122978.0
2019-09-10 12:15:00,91.68,91.72,91.65,91.69,28111.0,78.0624,78.0965,78.0369,78.0709,28111.0
2019-09-10 12:20:00,91.68,91.77,91.68,91.75,46374.0,78.0624,78.139,78.0624,78.122,46374.0
2019-09-10 12:25:00,91.75,91.82,91.72,91.79,29214.0,78.122,78.1816,78.0965,78.1561,29214.0
2019-09-10 12:30:00,91.78,91.79,91.73,91.77,67140.0,78.1476,78.1561,78.105,78.139,67140.0
2019-09-10 12:35:00,91.77,91.8,91.74,91.74,60862.0,78.139,78.1646,78.1135,78.1135,60862.0
2019-09-10 12:40:00,91.75,91.83,91.72,91.82,47014.0,78.122,78.1901,78.0965,78.1816,47014.0
2019-09-10 12:45:00,91.83,91.88,91.8,91.84,58506.0,78.1901,78.2327,78.1646,78.1986,58506.0
2019-09-10 12:50:00,91.84,91.87,91.81,91.84,36914.0,78.1986,78.2242,78.1731,78.1986,36914.0
2019-09-10 12:55:00,91.84,91.94,91.84,91.94,36509.0,78.1986,78.2838,78.1986,78.2838,36509.0
2019-09-10 13:00:00,91.95,92.04,91.95,91.97,62649.0,78.2923,78.3689,78.2923,78.3093,62649.0
2019-09-10 13:05:00,91.97,92.05,91.96,91.98,36570.0,78.3093,78.3775,78.3008,78.3179,36570.0
2019-09-10 13:10:00,91.99,92.06,91.97,92.0,55323.0,78.3264,78.386,78.3093,78.3349,55323.0
2019-09-10 13:15:00,92.01,92.01,91.94,91.98,22791.0,78.3434,78.3434,78.2838,78.3179,22791.0
2019-09-10 13:20:00,91.97,91.98,91.88,91.9,37846.0,78.3093,78.3179,78.2327,78.2497,37846.0
2019-09-10 13:25:00,91.89,91.89,91.84,91.87,33208.0,78.2412,78.2412,78.1986,78.2242,33208.0
2019-09-10 13:30:00,91.87,91.92,91.84,91.89,72220.0,78.2242,78.2668,78.1986,78.2412,72220.0
2019-09-10 13:35:00,91.89,91.93,91.88,91.88,16150.0,78.2412,78.2753,78.2327,78.2327,16150.0
2019-09-10 13:40:00,91.88,91.94,91.87,91.92,17437.0,78.2327,78.2838,78.2242,78.2668,17437.0
2019-09-10 13:45:00,91.91,91.98,91.86,91.95,26748.0,78.2583,78.3179,78.2157,78.2923,26748.0
2019-09-10 13:50:00,91.95,92.02,91.94,91.98,50266.0,78.2923,78.3519,78.2838,78.3179,50266.0
2019-09-10 13:55:00,91.98,92.03,91.97,91.97,30220.0,78.3179,78.3604,78.3093,78.3093,30220.0
2019-09-10 14:00:00,91.97,92.03,91.96,91.97,38401.0,78.3093,78.3604,78.3008,78.3093,38401.0
2019-09-10 14:05:00,91.98,92.0,91.91,91.93,45992.0,78.3179,78.3349,78.2583,78.2753,45992.0
2019-09-10 14:10:00,91.92,91.93,91.81,91.84,72809.0,78.2668,78.2753,78.1731,78.1986,72809.0
2019-09-10 14:15:00,91.84,91.85,91.79,91.82,46919.0,78.1986,78.2072,78.1561,78.1816,46919.0
2019-09-10 14:20:00,91.81,91.81,91.72,91.76,43441.0,78.1731,78.1731,78.0965,78.1305,43441.0
2019-09-10 14:25:00,91.76,91.81,91.73,91.73,66644.0,78.1305,78.1731,78.105,78.105,66644.0
2019-09-10 14:30:00,91.73,91.74,91.71,91.74,98879.0,78.105,78.1135,78.088,78.1135,98879.0
2019-09-10 14:35:00,91.74,91.8,91.72,91.75,93258.0,78.1135,78.1646,78.0965,78.122,93258.0
2019-09-10 14:40:00,91.75,91.75,91.69,91.72,132029.0,78.122,78.122,78.0709,78.0965,132029.0
2019-09-10 14:45:00,91.72,91.74,91.67,91.69,95279.0,78.0965,78.1135,78.0539,78.0709,95279.0
2019-09-10 14:50:00,91.69,91.71,91.61,91.71,54551.0,78.0709,78.088,78.0028,78.088,54551.0
2019-09-10 14:55:00,91.7,91.71,91.66,91.69,31442.0,78.0794,78.088,78.0454,78.0709,31442.0
2019-09-10 15:00:00,91.69,91.7,91.63,91.67,51871.0,78.0709,78.0794,78.0198,78.0539,51871.0
2019-09-10 15:05:00,91.67,91.68,91.63,91.66,25839.0,78.0539,78.0624,78.0198,78.0454,25839.0
2019-09-10 15:10:00,91.66,91.66,91.6,91.63,99847.0,78.0454,78.0454,77.9943,78.0198,99847.0
2019-09-10 15:15:00,91.63,91.64,91.59,91.63,56655.0,78.0198,78.0284,77.9858,78.0198,56655.0
2019-09-10 15:20:00,91.62,91.63,91.59,91.59,174366.0,78.0113,78.0198,77.9858,77.9858,174366.0
2019-09-10 15:25:00,91.59,91.7,91.59,91.69,163873.0,77.9858,78.0794,77.9858,78.0709,163873.0
2019-09-10 15:30:00,91.7,91.79,91.67,91.72,218958.0,78.0794,78.1561,78.0539,78.0965,218958.0
2019-09-10 15:35:00,91.72,91.82,91.71,91.81,226844.0,78.0965,78.1816,78.088,78.1731,226844.0
2019-09-10 15:40:00,91.81,91.89,91.79,91.87,166124.0,78.1731,78.2412,78.1561,78.2242,166124.0
2019-09-10 15:45:00,91.87,91.92,91.86,91.87,217104.0,78.2242,78.2668,78.2157,78.2242,217104.0
2019-09-10 15:50:00,91.87,91.96,91.87,91.96,337198.0,78.2242,78.3008,78.2242,78.3008,337198.0
2019-09-10 15:55:00,91.96,92.11,91.96,92.09,514542.0,78.3008,78.4285,78.3008,78.4115,514542.0
2019-09-11 09:30:00,92.39,92.39,91.47,91.8,189487.0,78.667,78.667,77.8836,78.1646,189487.0
2019-09-11 09:35:00,91.81,92.14,91.76,91.97,199585.0,78.1731,78.4541,78.1305,78.3093,199585.0
2019-09-11 09:40:00,91.97,91.99,91.78,91.88,107175.0,78.3093,78.3264,78.1476,78.2327,107175.0
2019-09-11 09:45:00,91.88,91.98,91.74,91.94,218107.0,78.2327,78.3179,78.1135,78.2838,218107.0
2019-09-11 09:50:00,91.93,91.95,91.8,91.88,154668.0,78.2753,78.2923,78.1646,78.2327,154668.0
2019-09-11 09:55:00,91.88,91.97,91.82,91.93,110493.0,78.2327,78.3093,78.1816,78.2753,110493.0
2019-09-11 10:00:00,91.94,91.94,91.73,91.78,130771.0,78.2838,78.2838,78.105,78.1476,130771.0
2019-09-11 10:05:00,91.79,91.91,91.73,91.88,64427.0,78.1561,78.2583,78.105,78.2327,64427.0
2019-09-11 10:10:00,91.88,91.92,91.81,91.88,80644.0,78.2327,78.2668,78.1731,78.2327,80644.0
2019-09-11 10:15:00,91.87,91.97,91.81,91.97,134450.0,78.2242,78.3093,78.1731,78.3093,134450.0
2019-09-11 10:20:00,91.96,92.02,91.88,91.93,112583.0,78.3008,78.3519,78.2327,78.2753,112583.0
2019-09-11 10:25:00,91.93,91.99,91.93,91.99,127020.0,78.2753,78.3264,78.2753,78.3264,127020.0
2019-09-11 10:30:00,91.98,92.02,91.89,91.92,109690.0,78.3179,78.3519,78.2412,78.2668,109690.0
2019-09-11 10:35:00,91.92,91.93,91.78,91.88,80941.0,78.2668,78.2753,78.1476,78.2327,80941.0
2019-09-11 10:40:00,91.88,91.94,91.81,91.82,40664.0,78.2327,78.2838,78.1731,78.1816,40664.0
2019-09-11 10:45:00,91.81,91.93,91.81,91.91,41510.0,78.1731,78.2753,78.1731,78.2583,41510.0
2019-09-11 10:50:00,91.91,91.96,91.82,91.83,36496.0,78.2583,78.3008,78.1816,78.1901,36496.0
2019-09-11 10:55:00,91.84,91.92,91.82,91.92,39945.0,78.1986,78.2668,78.1816,78.2668,39945.0
2019-09-11 11:00:00,91.92,91.96,91.85,91.87,34218.0,78.2668,78.3008,78.2072,78.2242,34218.0
2019-09-11 11:05:00,91.87,91.88,91.8,91.84,39690.0,78.2242,78.2327,78.1646,78.1986,39690.0
2019-09-11 11:10:00,91.85,91.87,91.77,91.81,53963.0,78.2072,78.2242,78.139,78.1731,53963.0
2019-09-11 11:15:00,91.81,91.82,91.71,91.72,52471.0,78.1731,78.1816,78.088,78.0965,52471.0
2019-09-11 11:20:00,91.73,91.82,91.73,91.8,71725.0,78.105,78.1816,78.105,78.1646,71725.0
2019-09-11 11:25:00,91.79,91.87,91.74,91.81,58978.0,78.1561,78.2242,78.1135,78.1731,58978.0
2019-09-11 11:30:00,91.82,91.88,91.82,91.83,52102.0,78.1816,78.2327,78.1816,78.1901,52102.0
2019-09-11 11:35:00,91.83,91.98,91.83,91.97,173946.0,78.1901,78.3179,78.1901,78.3093,173946.0
2019-09-11 11:40:00,91.96,92.13,91.95,92.07,464248.0,78.3008,78.4456,78.2923,78.3945,464248.0
2019-09-11 11:45:00,92.06,92.12,91.97,92.01,145793.0,78.386,78.4371,78.3093,78.3434,145793.0
2019-09-11 11:50:00,92.01,92.14,91.99,92.1,409682.0,78.3434,78.4541,78.3264,78.42,409682.0
2019-09-11 11:55:00,92.09,92.17,92.08,92.15,52846.0,78.4115,78.4796,78.403,78.4626,52846.0
2019-09-11 12:00:00,92.14,92.15,92.03,92.12,117820.0,78.4541,78.4626,78.3604,78.4371,117820.0
2019-09-11 12:05:00,92.12,92.23,92.11,92.21,56881.0,78.4371,78.5307,78.4285,78.5137,56881.0
2019-09-11 12:10:00,92.21,92.22,92.15,92.2,87332.0,78.5137,78.5222,78.4626,78.5052,87332.0
2019-09-11 12:15:00,92.2,92.23,92.09,92.1,97811.0,78.5052,78.5307,78.4115,78.42,97811.0
2019-09-11 12:20:00,92.1,92.18,92.1,92.14,38425.0,78.42,78.4881,78.42,78.4541,38425.0
2019-09-11 12:25:00,92.13,92.19,92.13,92.15,46452.0,78.4456,78.4967,78.4456,78.4626,46452.0
2019-09-11 12:30:00,92.15,92.23,92.15,92.23,32777.0,78.4626,78.5307,78.4626,78.5307,32777.0
2019-09-11 12:35:00,92.24,92.27,92.22,92.26,21844.0,78.5392,78.5648,78.5222,78.5563,21844.0
2019-09-11 12:40:00,92.24,92.25,92.14,92.16,29790.0,78.5392,78.5478,78.4541,78.4711,29790.0
2019-09-11 12:45:00,92.16,92.23,92.14,92.22,52117.0,78.4711,78.5307,78.4541,78.5222,52117.0
2019-09-11 12:50:00,92.2,92.24,92.19,92.23,20206.0,78.5052,78.5392,78.4967,78.5307,20206.0
2019-09-11 12:55:00,92.23,92.3,92.2,92.27,50057.0,78.5307,78.5903,78.5052,78.5648,50057.0
2019-09-11 13:00:00,92.25,92.31,92.24,92.27,25407.0,78.5478,78.5988,78.5392,78.5648,25407.0
2019-09-11 13:05:00,92.26,92.29,92.24,92.26,10021.0,78.5563,78.5818,78.5392,78.5563,10021.0
2019-09-11 13:10:00,92.24,92.26,92.21,92.25,38129.0,78.5392,78.5563,78.5137,78.5478,38129.0
2019-09-11 13:15:00,92.26,92.28,92.22,92.25,47540.0,78.5563,78.5733,78.5222,78.5478,47540.0
2019-09-11 13:20:00,92.25,92.26,92.21,92.24,22404.0,78.5478,78.5563,78.5137,78.5392,22404.0
2019-09-11 13:25:00,92.23,92.27,92.23,92.24,20355.0,78.5307,78.5648,78.5307,78.5392,20355.0
2019-09-11 13:30:00,92.24,92.28,92.22,92.23,25163.0,78.5392,78.5733,78.5222,78.5307,25163.0
2019-09-11 13:35:00,92.23,92.27,92.21,92.26,106348.0,78.5307,78.5648,78.5137,78.5563,106348.0
2019-09-11 13:40:00,92.26,92.26,92.17,92.25,69401.0,78.5563,78.5563,78.4796,78.5478,69401.0
2019-09-11 13:45:00,92.26,92.31,92.23,92.26,138876.0,78.5563,78.5988,78.5307,78.5563,138876.0
2019-09-11 13:50:00,92.26,92.27,92.21,92.24,22086.0,78.5563,78.5648,78.5137,78.5392,22086.0
2019-09-11 13:55:00,92.23,92.26,92.21,92.22,16649.0,78.5307,78.5563,78.5137,78.5222,16649.0
2019-09-11 14:00:00,92.23,92.27,92.19,92.19,21655.0,78.5307,78.5648,78.4967,78.4967,21655.0
2019-09-11 14:05:00,92.19,92.25,92.18,92.23,19686.0,78.4967,78.5478,78.4881,78.5307,19686.0
2019-09-11 14:10:00,92.23,92.23,92.15,92.19,24426.0,78.5307,78.5307,78.4626,78.4967,24426.0
2019-09-11 14:15:00,92.2,92.26,92.16,92.24,15102.0,78.5052,78.5563,78.4711,78.5392,15102.0
2019-09-11 14:20:00,92.25,92.27,92.2,92.25,71093.0,78.5478,78.5648,78.5052,78.5478,71093.0
2019-09-11 14:25:00,92.24,92.29,92.21,92.23,62533.0,78.5392,78.5818,78.5137,78.5307,62533.0
2019-09-11 14:30:00,92.24,92.26,92.14,92.16,23548.0,78.5392,78.5563,78.4541,78.4711,23548.0
2019-09-11 14:35:00,92.15,92.15,92.11,92.14,17817.0,78.4626,78.4626,78.4285,78.4541,17817.0
2019-09-11 14:40:00,92.15,92.18,92.09,92.11,13119.0,78.4626,78.4881,78.4115,78.4285,13119.0
2019-09-11 14:45:00,92.11,92.14,92.08,92.12,16591.0,78.4285,78.4541,78.403,78.4371,16591.0
2019-09-11 14:50:00,92.11,92.17,92.09,92.16,25088.0,78.4285,78.4796,78.4115,78.4711,25088.0
2019-09-11 14:55:00,92.15,92.15,92.09,92.11,26477.0,78.4626,78.4626,78.4115,78.4285,26477.0
2019-09-11 15:00:00,92.11,92.17,92.1,92.15,32322.0,78.4285,78.4796,78.42,78.4626,32322.0
2019-09-11 15:05:00,92.14,92.21,92.14,92.2,32191.0,78.4541,78.5137,78.4541,78.5052,32191.0
2019-09-11 15:10:00,92.2,92.24,92.16,92.23,18934.0,78.5052,78.5392,78.4711,78.5307,18934.0
2019-09-11 15:15:00,92.22,92.23,92.17,92.2,23811.0,78.5222,78.5307,78.4796,78.5052,23811.0
2019-09-11 15:20:00,92.2,92.24,92.17,92.18,24376.0,78.5052,78.5392,78.4796,78.4881,24376.0
2019-09-11 15:25:00,92.19,92.23,92.17,92.17,23010.0,78.4967,78.5307,78.4796,78.4796,23010.0
2019-09-11 15:30:00,92.18,92.2,92.13,92.18,97250.0,78.4881,78.5052,78.4456,78.4881,97250.0
2019-09-11 15:35:00,92.18,92.21,92.16,92.16,55652.0,78.4881,78.5137,78.4711,78.4711,55652.0
2019-09-11 15:40:00,92.16,92.22,92.15,92.19,64612.0,78.4711,78.5222,78.4626,78.4967,64612.0
2019-09-11 15:45:00,92.19,92.2,92.09,92.13,87830.0,78.4967,78.5052,78.4115,78.4456,87830.0
2019-09-11 15:50:00,92.14,92.2,92.14,92.16,153424.0,78.4541,78.5052,78.4541,78.4711,153424.0
2019-09-11 15:55:00,92.16,92.2,92.13,92.17,446883.0,78.4711,78.5052,78.4456,78.4796,446883.0
2019-09-12 09:30:00,92.71,93.18,92.71,93.09,315169.0,78.9394,79.3396,78.9394,79.263,315169.0
2019-09-12 09:35:00,93.09,93.11,92.8,92.84,156450.0,79.263,79.28,79.0161,79.0501,156450.0
2019-09-12 09:40:00,92.84,92.88,92.61,92.61,167662.0,79.0501,79.0842,78.8543,78.8543,167662.0
2019-09-12 09:45:00,92.63,92.79,92.52,92.64,145260.0,78.8713,79.0075,78.7776,78.8798,145260.0
2019-09-12 09:50:00,92.65,92.74,92.46,92.55,121056.0,78.8883,78.965,78.7266,78.8032,121056.0
2019-09-12 09:55:00,92.55,92.59,92.38,92.53,99619.0,78.8032,78.8372,78.6584,78.7862,99619.0
2019-09-12 10:00:00,92.53,92.57,92.44,92.56,77025.0,78.7862,78.8202,78.7095,78.8117,77025.0
2019-09-12 10:05:00,92.55,92.55,92.25,92.28,88344.0,78.8032,78.8032,78.5478,78.5733,88344.0
2019-09-12 10:10:00,92.28,92.6,92.13,92.2,257246.0,78.5733,78.8458,78.4456,78.5052,257246.0
2019-09-12 10:15:00,92.2,92.23,92.1,92.15,91668.0,78.5052,78.5307,78.42,78.4626,91668.0
2019-09-12 10:20:00,92.14,92.33,92.13,92.29,96394.0,78.4541,78.6159,78.4456,78.5818,96394.0
2019-09-12 10:25:00,92.29,92.5,92.25,92.45,92060.0,78.5818,78.7606,78.5478,78.718,92060.0
2019-09-12 10:30:00,92.46,92.64,92.41,92.48,106245.0,78.7266,78.8798,78.684,78.7436,106245.0
2019-09-12 10:35:00,92.49,92.54,92.43,92.48,42740.0,78.7521,78.7947,78.701,78.7436,42740.0
2019-09-12 10:40:00,92.48,92.55,92.44,92.47,42074.0,78.7436,78.8032,78.7095,78.7351,42074.0
2019-09-12 10:45:00,92.48,92.69,92.48,92.61,218964.0,78.7436,78.9224,78.7436,78.8543,218964.0
2019-09-12 10:50:00,92.6,92.63,92.44,92.56,160852.0,78.8458,78.8713,78.7095,78.8117,160852.0
2019-09-12 10:55:00,92.55,92.59,92.46,92.51,43012.0,78.8032,78.8372,78.7266,78.7691,43012.0
2019-09-12 11:00:00,92.5,92.57,92.46,92.52,49098.0,78.7606,78.8202,78.7266,78.7776,49098.0
2019-09-12 11:05:00,92.5,92.51,92.42,92.51,15005.0,78.7606,78.7691,78.6925,78.7691,15005.0
2019-09-12 11:10:00,92.49,92.58,92.45,92.51,40723.0,78.7521,78.8287,78.718,78.7691,40723.0
2019-09-12 11:15:00,92.51,92.58,92.45,92.57,35144.0,78.7691,78.8287,78.718,78.8202,35144.0
2019-09-12 11:20:00,92.56,92.59,92.5,92.59,30210.0,78.8117,78.8372,78.7606,78.8372,30210.0
2019-09-12 11:25:00,92.6,92.61,92.52,92.57,55851.0,78.8458,78.8543,78.7776,78.8202,55851.0
2019-09-12 11:30:00,92.58,92.6,92.54,92.58,26326.0,78.8287,78.8458,78.7947,78.8287,26326.0
2019-09-12 11:35:00,92.57,92.7,92.54,92.65,110676.0,78.8202,78.9309,78.7947,78.8883,110676.0
2019-09-12 11:40:00,92.66,92.67,92.57,92.61,35042.0,78.8969,78.9054,78.8202,78.8543,35042.0
2019-09-12 11:45:00,92.61,92.61,92.53,92.55,34286.0,78.8543,78.8543,78.7862,78.8032,34286.0
2019-09-12 11:50:00,92.54,92.6,92.52,92.56,76297.0,78.7947,78.8458,78.7776,78.8117,76297.0
2019-09-12 11:55:00,92.56,92.6,92.49,92.6,125304.0,78.8117,78.8458,78.7521,78.8458,125304.0
2019-09-12 12:00:00,92.6,92.61,92.56,92.57,71353.0,78.8458,78.8543,78.8117,78.8202,71353.0
2019-09-12 12:05:00,92.56,92.57,92.26,92.53,103323.0,78.8117,78.8202,78.5563,78.7862,103323.0
2019-09-12 12:10:00,92.53,92.55,92.5,92.52,29712.0,78.7862,78.8032,78.7606,78.7776,29712.0
2019-09-12 12:15:00,92.52,92.53,92.46,92.46,35319.0,78.7776,78.7862,78.7266,78.7266,35319.0
2019-09-12 12:20:00,92.45,92.5,92.43,92.43,48860.0,78.718,78.7606,78.701,78.701,48860.0
2019-09-12 12:25:00,92.42,92.48,92.4,92.42,203884.0,78.6925,78.7436,78.6755,78.6925,203884.0
2019-09-12 12:30:00,92.42,92.47,92.34,92.44,228288.0,78.6925,78.7351,78.6244,78.7095,228288.0
2019-09-12 12:35:00,92.44,92.5,92.43,92.47,58466.0,78.7095,78.7606,78.701,78.7351,58466.0
2019-09-12 12:40:00,92.46,92.52,92.46,92.51,50617.0,78.7266,78.7776,78.7266,78.7691,50617.0
2019-09-12 12:45:00,92.5,92.53,92.48,92.51,55577.0,78.7606,78.7862,78.7436,78.7691,55577.0
2019-09-12 12:50:00,92.5,92.5,92.44,92.47,30369.0,78.7606,78.7606,78.7095,78.7351,30369.0
2019-09-12 12:55:00,92.47,92.53,92.47,92.51,40205.0,78.7351,78.7862,78.7351,78.7691,40205.0
2019-09-12 13:00:00,92.52,92.52,92.45,92.5,78005.0,78.7776,78.7776,78.718,78.7606,78005.0
2019-09-12 13:05:00,92.5,92.6,92.48,92.59,65071.0,78.7606,78.8458,78.7436,78.8372,65071.0
2019-09-12 13:10:00,92.59,92.66,92.58,92.59,56947.0,78.8372,78.8969,78.8287,78.8372,56947.0
2019-09-12 13:15:00,92.58,92.62,92.56,92.6,26063.0,78.8287,78.8628,78.8117,78.8458,26063.0
2019-09-12 13:20:00,92.6,92.63,92.58,92.59,38508.0,78.8458,78.8713,78.8287,78.8372,38508.0
2019-09-12 13:25:00,92.58,92.6,92.55,92.58,44034.0,78.8287,78.8458,78.8032,78.8287,44034.0
2019-09-12 13:30:00,92.58,92.62,92.57,92.61,38528.0,78.8287,78.8628,78.8202,78.8543,38528.0
2019-09-12 13:35:00,92.61,92.63,92.57,92.59,27639.0,78.8543,78.8713,78.8202,78.8372,27639.0
2019-09-12 13:40:00,92.6,92.67,92.57,92.65,62232.0,78.8458,78.9054,78.8202,78.8883,62232.0
2019-09-12 13:45:00,92.64,92.67,92.6,92.67,26358.0,78.8798,78.9054,78.8458,78.9054,26358.0
2019-09-12 13:50:00,92.66,92.7,92.65,92.68,18671.0,78.8969,78.9309,78.8883,78.9139,18671.0
2019-09-12 13:55:00,92.67,92.7,92.64,92.65,46516.0,78.9054,78.9309,78.8798,78.8883,46516.0
2019-09-12 14:00:00,92.66,92.67,92.6,92.61,42107.0,78.8969,78.9054,78.8458,78.8543,42107.0
2019-09-12 14:05:00,92.62,92.64,92.59,92.59,26324.0,78.8628,78.8798,78.8372,78.8372,26324.0
2019-09-12 14:10:00,92.59,92.64,92.58,92.62,27676.0,78.8372,78.8798,78.8287,78.8628,27676.0
2019-09-12 14:15:00,92.61,92.66,92.58,92.62,30254.0,78.8543,78.8969,78.8287,78.8628,30254.0
2019-09-12 14:20:00,92.62,92.64,92.59,92.62,28856.0,78.8628,78.8798,78.8372,78.8628,28856.0
2019-09-12 14:25:00,92.63,92.68,92.6,92.68,19814.0,78.8713,78.9139,78.8458,78.9139,19814.0
2019-09-12 14:30:00,92.68,92.71,92.64,92.71,31533.0,78.9139,78.9394,78.8798,78.9394,31533.0
2019-09-12 14:35:00,92.71,92.74,92.68,92.72,36047.0,78.9394,78.965,78.9139,78.9479,36047.0
2019-09-12 14:40:00,92.73,92.74,92.69,92.74,59750.0,78.9565,78.965,78.9224,78.965,59750.0
2019-09-12 14:45:00,92.75,92.78,92.72,92.72,22685.0,78.9735,78.999,78.9479,78.9479,22685.0
2019-09-12 14:50:00,92.73,92.76,92.71,92.73,72781.0,78.9565,78.982,78.9394,78.9565,72781.0
2019-09-12 14:55:00,92.74,92.82,92.73,92.8,30945.0,78.965,79.0331,78.9565,79.0161,30945.0
2019-09-12 15:00:00,92.8,92.83,92.73,92.73,32544.0,79.0161,79.0416,78.9565,78.9565,32544.0
2019-09-12 15:05:00,92.73,92.75,92.68,92.72,39814.0,78.9565,78.9735,78.9139,78.9479,39814.0
2019-09-12 15:10:00,92.73,92.75,92.72,92.73,17820.0,78.9565,78.9735,78.9479,78.9565,17820.0
2019-09-12 15:15:00,92.74,92.79,92.72,92.78,39505.0,78.965,79.0075,78.9479,78.999,39505.0
2019-09-12 15:20:00,92.78,92.81,92.76,92.76,100037.0,78.999,79.0246,78.982,78.982,100037.0
2019-09-12 15:25:00,92.77,92.78,92.72,92.74,91600.0,78.9905,78.999,78.9479,78.965,91600.0
2019-09-12 15:30:00,92.73,92.77,92.7,92.7,87024.0,78.9565,78.9905,78.9309,78.9309,87024.0
2019-09-12 15:35:00,92.7,92.73,92.68,92.69,75224.0,78.9309,78.9565,78.9139,78.9224,75224.0
2019-09-12 15:40:00,92.68,92.73,92.66,92.71,80448.0,78.9139,78.9565,78.8969,78.9394,80448.0
2019-09-12 15:45:00,92.72,92.77,92.7,92.73,106192.0,78.9479,78.9905,78.9309,78.9565,106192.0
2019-09-12 15:50:00,92.73,92.76,92.68,92.69,270829.0,78.9565,78.982,78.9139,78.9224,270829.0
2019-09-12 15:55:00,92.69,92.71,92.61,92.64,765653.0,78.9224,78.9394,78.8543,78.8798,765653.0
2019-09-13 09:30:00,92.12,92.6,92.12,92.45,450098.0,78.4371,78.8458,78.4371,78.718,450098.0
2019-09-13 09:35:00,92.44,92.59,92.41,92.57,198681.0,78.7095,78.8372,78.684,78.8202,198681.0
2019-09-13 09:40:00,92.58,92.87,92.5,92.87,165769.0,78.8287,79.0757,78.7606,79.0757,165769.0
2019-09-13 09:45:00,92.87,92.95,92.81,92.89,124763.0,79.0757,79.1438,79.0246,79.0927,124763.0
2019-09-13 09:50:00,92.9,92.92,92.73,92.73,161722.0,79.1012,79.1182,78.9565,78.9565,161722.0
2019-09-13 09:55:00,92.72,92.87,92.66,92.76,247832.0,78.9479,79.0757,78.8969,78.982,247832.0
2019-09-13 10:00:00,92.78,92.79,92.66,92.79,110521.0,78.999,79.0075,78.8969,79.0075,110521.0
2019-09-13 10:05:00,92.79,92.87,92.77,92.83,122161.0,79.0075,79.0757,78.9905,79.0416,122161.0
2019-09-13 10:10:00,92.83,92.88,92.79,92.83,71916.0,79.0416,79.0842,79.0075,79.0416,71916.0
2019-09-13 10:15:00,92.83,92.88,92.71,92.82,215398.0,79.0416,79.0842,78.9394,79.0331,215398.0
2019-09-13 10:20:00,92.83,92.87,92.77,92.8,62590.0,79.0416,79.0757,78.9905,79.0161,62590.0
2019-09-13 10:25:00,92.81,92.86,92.71,92.75,71723.0,79.0246,79.0671,78.9394,78.9735,71723.0
2019-09-13 10:30:00,92.76,92.82,92.65,92.68,65733.0,78.982,79.0331,78.8883,78.9139,65733.0
2019-09-13 10:35:00,92.68,92.76,92.65,92.7,82431.0,78.9139,78.982,78.8883,78.9309,82431.0
2019-09-13 10:40:00,92.7,92.75,92.67,92.71,39307.0,78.9309,78.9735,78.9054,78.9394,39307.0
2019-09-13 10:45:00,92.71,92.75,92.68,92.73,44567.0,78.9394,78.9735,78.9139,78.9565,44567.0
2019-09-13 10:50:00,92.72,92.73,92.64,92.66,31514.0,78.9479,78.9565,78.8798,78.8969,31514.0
2019-09-13 10:55:00,92.67,92.69,92.59,92.59,68875.0,78.9054,78.9224,78.8372,78.8372,68875.0
2019-09-13 11:00:00,92.6,92.65,92.54,92.55,128594.0,78.8458,78.8883,78.7947,78.8032,128594.0
2019-09-13 11:05:00,92.55,92.56,92.37,92.4,189653.0,78.8032,78.8117,78.6499,78.6755,189653.0
2019-09-13 11:10:00,92.39,92.39,92.3,92.31,139885.0,78.667,78.667,78.5903,78.5988,139885.0
2019-09-13 11:15:00,92.31,92.32,92.24,92.26,80648.0,78.5988,78.6074,78.5392,78.5563,80648.0
2019-09-13 11:20:00,92.26,92.27,92.16,92.2,72055.0,78.5563,78.5648,78.4711,78.5052,72055.0
2019-09-13 11:25:00,92.21,92.23,92.1,92.13,55678.0,78.5137,78.5307,78.42,78.4456,55678.0
2019-09-13 11:30:00,92.14,92.16,92.04,92.12,48258.0,78.4541,78.4711,78.3689,78.4371,48258.0
2019-09-13 11:35:00,92.12,92.15,92.0,92.0,65048.0,78.4371,78.4626,78.3349,78.3349,65048.0
2019-09-13 11:40:00,92.01,92.03,91.92,91.98,139530.0,78.3434,78.3604,78.2668,78.3179,139530.0
2019-09-13 11:45:00,91.98,92.12,91.98,92.1,85423.0,78.3179,78.4371,78.3179,78.42,85423.0
2019-09-13 11:50:00,92.1,92.16,92.06,92.07,54374.0,78.42,78.4711,78.386,78.3945,54374.0
2019-09-13 11:55:00,92.07,92.11,92.01,92.02,197728.0,78.3945,78.4285,78.3434,78.3519,197728.0
2019-09-13 12:00:00,92.03,92.05,91.93,91.97,259548.0,78.3604,78.3775,78.2753,78.3093,259548.0
2019-09-13 12:05:00,91.96,92.1,91.96,92.08,176008.0,78.3008,78.42,78.3008,78.403,176008.0
2019-09-13 12:10:00,92.08,92.08,92.01,92.05,88014.0,78.403,78.403,78.3434,78.3775,88014.0
2019-09-13 12:15:00,92.05,92.08,92.03,92.05,90967.0,78.3775,78.403,78.3604,78.3775,90967.0
2019-09-13 12:20:00,92.06,92.06,91.95,91.97,101444.0,78.386,78.386,78.2923,78.3093,101444.0
2019-09-13 12:25:00,91.97,91.99,91.87,91.88,67381.0,78.3093,78.3264,78.2242,78.2327,67381.0
2019-09-13 12:30:00,91.87,91.87,91.75,91.76,78348.0,78.2242,78.2242,78.122,78.1305,78348.0
2019-09-13 12:35:00,91.76,91.79,91.74,91.77,119924.0,78.1305,78.1561,78.1135,78.139,119924.0
2019-09-13 12:40:00,91.77,91.83,91.77,91.79,86481.0,78.139,78.1901,78.139,78.1561,86481.0
2019-09-13 12:45:00,91.79,91.83,91.76,91.8,91708.0,78.1561,78.1901,78.1305,78.1646,91708.0
2019-09-13 12:50:00,91.8,91.81,91.7,91.71,34744.0,78.1646,78.1731,78.0794,78.088,34744.0
2019-09-13 12:55:00,91.71,91.76,91.7,91.75,32927.0,78.088,78.1305,78.0794,78.122,32927.0
2019-09-13 13:00:00,91.74,91.81,91.73,91.75,67372.0,78.1135,78.1731,78.105,78.122,67372.0
2019-09-13 13:05:00,91.74,91.78,91.71,91.78,23772.0,78.1135,78.1476,78.088,78.1476,23772.0
2019-09-13 13:10:00,91.78,91.82,91.75,91.75,36764.0,78.1476,78.1816,78.122,78.122,36764.0
2019-09-13 13:15:00,91.75,91.78,91.73,91.74,23899.0,78.122,78.1476,78.105,78.1135,23899.0
2019-09-13 13:20:00,91.73,91.74,91.64,91.67,219315.0,78.105,78.1135,78.0284,78.0539,219315.0
2019-09-13 13:25:00,91.68,91.72,91.65,91.72,66995.0,78.0624,78.0965,78.0369,78.0965,66995.0
2019-09-13 13:30:00,91.72,91.73,91.63,91.64,35887.0,78.0965,78.105,78.0198,78.0284,35887.0
2019-09-13 13:35:00,91.63,91.63,91.47,91.53,721228.0,78.0198,78.0198,77.8836,77.9347,721228.0
2019-09-13 13:40:00,91.52,91.52,91.44,91.49,85627.0,77.9262,77.9262,77.8581,77.9006,85627.0
2019-09-13 13:45:00,91.47,91.53,91.42,91.48,91224.0,77.8836,77.9347,77.841,77.8921,91224.0
2019-09-13 13:50:00,91.5,91.54,91.47,91.54,17054.0,77.9092,77.9432,77.8836,77.9432,17054.0
2019-09-13 13:55:00,91.53,91.54,91.46,91.47,30161.0,77.9347,77.9432,77.8751,77.8836,30161.0
2019-09-13 14:00:00,91.46,91.52,91.46,91.48,51053.0,77.8751,77.9262,77.8751,77.8921,51053.0
2019-09-13 14:05:00,91.48,91.5,91.4,91.41,105159.0,77.8921,77.9092,77.824,77.8325,105159.0
2019-09-13 14:10:00,91.4,91.44,91.38,91.43,53457.0,77.824,77.8581,77.807,77.8495,53457.0
2019-09-13 14:15:00,91.43,91.46,91.39,91.42,158117.0,77.8495,77.8751,77.8155,77.841,158117.0
2019-09-13 14:20:00,91.42,91.44,91.37,91.43,94425.0,77.841,77.8581,77.7985,77.8495,94425.0
2019-09-13 14:25:00,91.42,91.47,91.42,91.47,39189.0,77.841,77.8836,77.841,77.8836,39189.0
2019-09-13 14:30:00,91.48,91.5,91.45,91.46,41530.0,77.8921,77.9092,77.8666,77.8751,41530.0
2019-09-13 14:35:00,91.47,91.51,91.45,91.5,90068.0,77.8836,77.9177,77.8666,77.9092,90068.0
2019-09-13 14:40:00,91.5,91.5,91.46,91.49,27524.0,77.9092,77.9092,77.8751,77.9006,27524.0
2019-09-13 14:45:00,91.49,91.54,91.47,91.48,99677.0,77.9006,77.9432,77.8836,77.8921,99677.0
2019-09-13 14:50:00,91.48,91.53,91.48,91.52,44999.0,77.8921,77.9347,77.8921,77.9262,44999.0
2019-09-13 14:55:00,91.52,91.53,91.48,91.48,34641.0,77.9262,77.9347,77.8921,77.8921,34641.0
2019-09-13 15:00:00,91.49,91.5,91.46,91.48,54827.0,77.9006,77.9092,77.8751,77.8921,54827.0
2019-09-13 15:05:00,91.48,91.49,91.42,91.46,81057.0,77.8921,77.9006,77.841,77.8751,81057.0
2019-09-13 15:10:00,91.46,91.47,91.44,91.45,95645.0,77.8751,77.8836,77.8581,77.8666,95645.0
2019-09-13 15:15:00,91.46,91.49,91.43,91.47,132375.0,77.8751,77.9006,77.8495,77.8836,132375.0
2019-09-13 15:20:00,91.47,91.52,91.42,91.51,68721.0,77.8836,77.9262,77.841,77.9177,68721.0
2019-09-13 15:25:00,91.51,91.53,91.48,91.5,83964.0,77.9177,77.9347,77.8921,77.9092,83964.0
2019-09-13 15:30:00,91.51,91.56,91.5,91.53,110326.0,77.9177,77.9602,77.9092,77.9347,110326.0
2019-09-13 15:35:00,91.54,91.6,91.52,91.59,225977.0,77.9432,77.9943,77.9262,77.9858,225977.0
2019-09-13 15:40:00,91.59,91.65,91.57,91.63,342418.0,77.9858,78.0369,77.9688,78.0198,342418.0
2019-09-13 15:45:00,91.64,91.66,91.63,91.66,204234.0,78.0284,78.0454,78.0198,78.0454,204234.0
2019-09-13 15:50:00,91.66,91.72,91.63,91.65,322422.0,78.0454,78.0965,78.0198,78.0369,322422.0
2019-09-13 15:55:00,91.65,91.69,91.59,91.61,1055489.0,78.0369,78.0709,77.9858,78.0028,1055489.0
2019-09-16 09:30:00,91.65,91.88,91.5,91.67,359616.0,78.0369,78.2327,77.9092,78.0539,359616.0
2019-09-16 09:35:00,91.67,91.75,91.6,91.74,264904.0,78.0539,78.122,77.9943,78.1135,264904.0
2019-09-16 09:40:00,91.73,91.83,91.7,91.79,94794.0,78.105,78.1901,78.0794,78.1561,94794.0
2019-09-16 09:45:00,91.79,91.84,91.72,91.79,231656.0,78.1561,78.1986,78.0965,78.1561,231656.0
2019-09-16 09:50:00,91.79,91.91,91.67,91.89,117487.0,78.1561,78.2583,78.0539,78.2412,117487.0
2019-09-16 09:55:00,91.89,91.91,91.77,91.79,87190.0,78.2412,78.2583,78.139,78.1561,87190.0
2019-09-16 10:00:00,91.79,91.88,91.76,91.79,79869.0,78.1561,78.2327,78.1305,78.1561,79869.0
2019-09-16 10:05:00,91.8,91.98,91.8,91.84,104949.0,78.1646,78.3179,78.1646,78.1986,104949.0
2019-09-16 10:10:00,91.86,91.9,91.81,91.88,100324.0,78.2157,78.2497,78.1731,78.2327,100324.0
2019-09-16 10:15:00,91.87,91.94,91.85,91.89,46609.0,78.2242,78.2838,78.2072,78.2412,46609.0
2019-09-16 10:20:00,91.89,91.9,91.77,91.84,40830.0,78.2412,78.2497,78.139,78.1986,40830.0
2019-09-16 10:25:00,91.85,91.9,91.79,91.82,119118.0,78.2072,78.2497,78.1561,78.1816,119118.0
2019-09-16 10:30:00,91.82,91.89,91.78,91.86,39148.0,78.1816,78.2412,78.1476,78.2157,39148.0
2019-09-16 10:35:00,91.87,91.88,91.76,91.82,21905.0,78.2242,78.2327,78.1305,78.1816,21905.0
2019-09-16 10:40:00,91.8,91.86,91.78,91.84,16991.0,78.1646,78.2157,78.1476,78.1986,16991.0
2019-09-16 10:45:00,91.84,91.87,91.8,91.83,36910.0,78.1986,78.2242,78.1646,78.1901,36910.0
2019-09-16 10:50:00,91.84,92.02,91.84,91.95,33811.0,78.1986,78.3519,78.1986,78.2923,33811.0
2019-09-16 10:55:00,91.95,92.01,91.92,91.93,35658.0,78.2923,78.3434,78.2668,78.2753,35658.0
2019-09-16 11:00:00,91.93,91.97,91.86,91.97,67669.0,78.2753,78.3093,78.2157,78.3093,67669.0
2019-09-16 11:05:00,91.96,92.08,91.92,92.05,55750.0,78.3008,78.403,78.2668,78.3775,55750.0
2019-09-16 11:10:00,92.06,92.08,91.98,92.01,40813.0,78.386,78.403,78.3179,78.3434,40813.0
2019-09-16 11:15:00,92.0,92.0,91.91,91.93,38396.0,78.3349,78.3349,78.2583,78.2753,38396.0
2019-09-16 11:20:00,91.93,92.02,91.88,92.01,166615.0,78.2753,78.3519,78.2327,78.3434,166615.0
2019-09-16 11:25:00,92.01,92.05,91.96,92.03,39233.0,78.3434,78.3775,78.3008,78.3604,39233.0
2019-09-16 11:30:00,92.02,92.14,92.02,92.11,36198.0,78.3519,78.4541,78.3519,78.4285,36198.0
2019-09-16 11:35:00,92.1,92.13,92.09,92.09,35466.0,78.42,78.4456,78.4115,78.4115,35466.0
2019-09-16 11:40:00,92.08,92.11,92.04,92.07,28698.0,78.403,78.4285,78.3689,78.3945,28698.0
2019-09-16 11:45:00,92.07,92.09,92.01,92.01,24753.0,78.3945,78.4115,78.3434,78.3434,24753.0
2019-09-16 11:50:00,92.02,92.08,92.02,92.04,45340.0,78.3519,78.403,78.3519,78.3689,45340.0
2019-09-16 11:55:00,92.05,92.09,92.01,92.01,99865.0,78.3775,78.4115,78.3434,78.3434,99865.0
2019-09-16 12:00:00,92.01,92.12,92.01,92.09,34092.0,78.3434,78.4371,78.3434,78.4115,34092.0
2019-09-16 12:05:00,92.09,92.09,92.01,92.05,19354.0,78.4115,78.4115,78.3434,78.3775,19354.0
2019-09-16 12:10:00,92.06,92.14,92.06,92.14,41354.0,78.386,78.4541,78.386,78.4541,41354.0
2019-09-16 12:15:00,92.15,92.18,92.11,92.15,39487.0,78.4626,78.4881,78.4285,78.4626,39487.0
2019-09-16 12:20:00,92.14,92.18,92.11,92.17,28101.0,78.4541,78.4881,78.4285,78.4796,28101.0
2019-09-16 12:25:00,92.17,92.18,92.11,92.11,16510.0,78.4796,78.4881,78.4285,78.4285,16510.0
2019-09-16 12:30:00,92.12,92.18,92.12,92.13,23959.0,78.4371,78.4881,78.4371,78.4456,23959.0
2019-09-16 12:35:00,92.13,92.18,92.11,92.17,39327.0,78.4456,78.4881,78.4285,78.4796,39327.0
2019-09-16 12:40:00,92.17,92.21,92.15,92.18,23797.0,78.4796,78.5137,78.4626,78.4881,23797.0
2019-09-16 12:45:00,92.19,92.19,92.15,92.17,23079.0,78.4967,78.4967,78.4626,78.4796,23079.0
2019-09-16 12:50:00,92.17,92.22,92.16,92.21,55480.0,78.4796,78.5222,78.4711,78.5137,55480.0
2019-09-16 12:55:00,92.19,92.21,92.17,92.2,7185.0,78.4967,78.5137,78.4796,78.5052,7185.0
2019-09-16 13:00:00,92.2,92.23,92.17,92.2,27256.0,78.5052,78.5307,78.4796,78.5052,27256.0
2019-09-16 13:05:00,92.2,92.25,92.2,92.25,15842.0,78.5052,78.5478,78.5052,78.5478,15842.0
2019-09-16 13:10:00,92.25,92.31,92.23,92.28,19520.0,78.5478,78.5988,78.5307,78.5733,19520.0
2019-09-16 13:15:00,92.26,92.3,92.26,92.28,19836.0,78.5563,78.5903,78.5563,78.5733,19836.0
2019-09-16 13:20:00,92.29,92.29,92.24,92.25,42920.0,78.5818,78.5818,78.5392,78.5478,42920.0
2019-09-16 13:25:00,92.25,92.27,92.23,92.24,21524.0,78.5478,78.5648,78.5307,78.5392,21524.0
2019-09-16 13:30:00,92.24,92.26,92.2,92.23,22145.0,78.5392,78.5563,78.5052,78.5307,22145.0
2019-09-16 13:35:00,92.23,92.26,92.21,92.23,21544.0,78.5307,78.5563,78.5137,78.5307,21544.0
2019-09-16 13:40:00,92.24,92.27,92.21,92.21,18919.0,78.5392,78.5648,78.5137,78.5137,18919.0
2019-09-16 13:45:00,92.21,92.26,92.2,92.25,29431.0,78.5137,78.5563,78.5052,78.5478,29431.0
2019-09-16 13:50:00,92.26,92.31,92.24,92.31,50110.0,78.5563,78.5988,78.5392,78.5988,50110.0
2019-09-16 13:55:00,92.31,92.33,92.28,92.31,83644.0,78.5988,78.6159,78.5733,78.5988,83644.0
2019-09-16 14:00:00,92.32,92.36,92.3,92.31,54987.0,78.6074,78.6414,78.5903,78.5988,54987.0
2019-09-16 14:05:00,92.32,92.33,92.22,92.22,36040.0,78.6074,78.6159,78.5222,78.5222,36040.0
2019-09-16 14:10:00,92.22,92.26,92.21,92.26,24025.0,78.5222,78.5563,78.5137,78.5563,24025.0
2019-09-16 14:15:00,92.26,92.31,92.26,92.3,37545.0,78.5563,78.5988,78.5563,78.5903,37545.0
2019-09-16 14:20:00,92.3,92.34,92.3,92.33,57291.0,78.5903,78.6244,78.5903,78.6159,57291.0
2019-09-16 14:25:00,92.32,92.32,92.28,92.3,111984.0,78.6074,78.6074,78.5733,78.5903,111984.0
2019-09-16 14:30:00,92.31,92.32,92.27,92.3,30632.0,78.5988,78.6074,78.5648,78.5903,30632.0
2019-09-16 14:35:00,92.31,92.34,92.26,92.34,140295.0,78.5988,78.6244,78.5563,78.6244,140295.0
2019-09-16 14:40:00,92.33,92.43,92.33,92.39,65499.0,78.6159,78.701,78.6159,78.667,65499.0
2019-09-16 14:45:00,92.39,92.44,92.35,92.44,51031.0,78.667,78.7095,78.6329,78.7095,51031.0
2019-09-16 14:50:00,92.44,92.57,92.42,92.55,94132.0,78.7095,78.8202,78.6925,78.8032,94132.0
2019-09-16 14:55:00,92.55,92.56,92.51,92.56,44034.0,78.8032,78.8117,78.7691,78.8117,44034.0
2019-09-16 15:00:00,92.55,92.55,92.46,92.47,41333.0,78.8032,78.8032,78.7266,78.7351,41333.0
2019-09-16 15:05:00,92.47,92.5,92.45,92.47,42302.0,78.7351,78.7606,78.718,78.7351,42302.0
2019-09-16 15:10:00,92.48,92.53,92.46,92.46,84816.0,78.7436,78.7862,78.7266,78.7266,84816.0
2019-09-16 15:15:00,92.46,92.5,92.42,92.43,37689.0,78.7266,78.7606,78.6925,78.701,37689.0
2019-09-16 15:20:00,92.43,92.46,92.4,92.45,75610.0,78.701,78.7266,78.6755,78.718,75610.0
2019-09-16 15:25:00,92.44,92.51,92.42,92.48,139780.0,78.7095,78.7691,78.6925,78.7436,139780.0
2019-09-16 15:30:00,92.48,92.5,92.42,92.43,103980.0,78.7436,78.7606,78.6925,78.701,103980.0
2019-09-16 15:35:00,92.43,92.46,92.39,92.42,106031.0,78.701,78.7266,78.667,78.6925,106031.0
2019-09-16 15:40:00,92.43,92.45,92.4,92.42,72451.0,78.701,78.718,78.6755,78.6925,72451.0
2019-09-16 15:45:00,92.42,92.44,92.37,92.38,153034.0,78.6925,78.7095,78.6499,78.6584,153034.0
2019-09-16 15:50:00,92.39,92.47,92.38,92.46,192304.0,78.667,78.7351,78.6584,78.7266,192304.0
2019-09-16 15:55:00,92.47,92.53,92.45,92.49,444237.0,78.7351,78.7862,78.718,78.7521,444237.0
2019-09-17 09:30:00,92.84,93.11,92.69,92.92,228211.0,79.0501,79.28,78.9224,79.1182,228211.0
2019-09-17 09:35:00,92.91,93.21,92.89,93.1,193211.0,79.1097,79.3652,79.0927,79.2715,193211.0
2019-09-17 09:40:00,93.1,93.18,93.01,93.04,90298.0,79.2715,79.3396,79.1949,79.2204,90298.0
2019-09-17 09:45:00,93.05,93.24,93.05,93.16,149113.0,79.2289,79.3907,79.2289,79.3226,149113.0
2019-09-17 09:50:00,93.18,93.2,93.06,93.13,93993.0,79.3396,79.3566,79.2374,79.297,93993.0
2019-09-17 09:55:00,93.13,93.19,93.06,93.14,111210.0,79.297,79.3481,79.2374,79.3056,111210.0
2019-09-17 10:00:00,93.13,93.15,93.03,93.08,95474.0,79.297,79.3141,79.2119,79.2545,95474.0
2019-09-17 10:05:00,93.07,93.23,93.06,93.23,85525.0,79.246,79.3822,79.2374,79.3822,85525.0
2019-09-17 10:10:00,93.24,93.27,93.17,93.18,83681.0,79.3907,79.4162,79.3311,79.3396,83681.0
2019-09-17 10:15:00,93.18,93.35,93.15,93.31,70211.0,79.3396,79.4844,79.3141,79.4503,70211.0
2019-09-17 10:20:00,93.31,93.33,93.19,93.21,166259.0,79.4503,79.4673,79.3481,79.3652,166259.0
2019-09-17 10:25:00,93.22,93.49,93.19,93.48,375870.0,79.3737,79.6036,79.3481,79.5951,375870.0
2019-09-17 10:30:00,93.48,93.5,93.33,93.35,141217.0,79.5951,79.6121,79.4673,79.4844,141217.0
2019-09-17 10:35:00,93.35,93.37,93.24,93.3,48478.0,79.4844,79.5014,79.3907,79.4418,48478.0
2019-09-17 10:40:00,93.29,93.35,93.26,93.29,85990.0,79.4333,79.4844,79.4077,79.4333,85990.0
2019-09-17 10:45:00,93.28,93.29,93.11,93.15,66394.0,79.4248,79.4333,79.28,79.3141,66394.0
2019-09-17 10:50:00,93.15,93.23,93.12,93.16,80928.0,79.3141,79.3822,79.2885,79.3226,80928.0
2019-09-17 10:55:00,93.16,93.29,93.15,93.21,67873.0,79.3226,79.4333,79.3141,79.3652,67873.0
2019-09-17 11:00:00,93.2,93.24,93.12,93.12,39313.0,79.3566,79.3907,79.2885,79.2885,39313.0
2019-09-17 11:05:00,93.12,93.19,93.07,93.12,57517.0,79.2885,79.3481,79.246,79.2885,57517.0
2019-09-17 11:10:00,93.13,93.16,93.08,93.13,64262.0,79.297,79.3226,79.2545,79.297,64262.0
2019-09-17 11:15:00,93.13,93.13,93.01,93.06,42552.0,79.297,79.297,79.1949,79.2374,42552.0
2019-09-17 11:20:00,93.06,93.1,93.02,93.1,176628.0,79.2374,79.2715,79.2034,79.2715,176628.0
2019-09-17 11:25:00,93.09,93.12,93.05,93.09,38671.0,79.263,79.2885,79.2289,79.263,38671.0
2019-09-17 11:30:00,93.09,93.17,93.09,93.16,46591.0,79.263,79.3311,79.263,79.3226,46591.0
2019-09-17 11:35:00,93.16,93.21,93.15,93.2,84242.0,79.3226,79.3652,79.3141,79.3566,84242.0
2019-09-17 11:40:00,93.2,93.3,93.19,93.28,61658.0,79.3566,79.4418,79.3481,79.4248,61658.0
2019-09-17 11:45:00,93.28,93.31,93.25,93.29,48852.0,79.4248,79.4503,79.3992,79.4333,48852.0
2019-09-17 11:50:00,93.29,93.29,93.2,93.2,86297.0,79.4333,79.4333,79.3566,79.3566,86297.0
2019-09-17 11:55:00,93.2,93.22,93.16,93.17,58511.0,79.3566,79.3737,79.3226,79.3311,58511.0
2019-09-17 12:00:00,93.17,93.22,93.14,93.18,62939.0,79.3311,79.3737,79.3056,79.3396,62939.0
2019-09-17 12:05:00,93.19,93.2,93.11,93.14,29225.0,79.3481,79.3566,79.28,79.3056,29225.0
2019-09-17 12:10:00,93.14,93.15,93.1,93.11,21816.0,79.3056,79.3141,79.2715,79.28,21816.0
2019-09-17 12:15:00,93.12,93.13,93.06,93.09,23125.0,79.2885,79.297,79.2374,79.263,23125.0
2019-09-17 12:20:00,93.09,93.11,93.07,93.09,31670.0,79.263,79.28,79.246,79.263,31670.0
2019-09-17 12:25:00,93.1,93.12,93.08,93.09,41435.0,79.2715,79.2885,79.2545,79.263,41435.0
2019-09-17 12:30:00,93.1,93.13,93.09,93.11,31412.0,79.2715,79.297,79.263,79.28,31412.0
2019-09-17 12:35:00,93.1,93.13,93.07,93.08,33456.0,79.2715,79.297,79.246,79.2545,33456.0
2019-09-17 12:40:00,93.1,93.15,93.08,93.13,31910.0,79.2715,79.3141,79.2545,79.297,31910.0
2019-09-17 12:45:00,93.14,93.15,93.1,93.1,10649.0,79.3056,79.3141,79.2715,79.2715,10649.0
2019-09-17 12:50:00,93.1,93.15,93.08,93.13,17448.0,79.2715,79.3141,79.2545,79.297,17448.0
2019-09-17 12:55:00,93.13,93.13,93.07,93.08,19883.0,79.297,79.297,79.246,79.2545,19883.0
2019-09-17 13:00:00,93.09,93.1,93.0,93.0,21669.0,79.263,79.2715,79.1863,79.1863,21669.0
2019-09-17 13:05:00,92.99,93.02,92.98,93.0,16204.0,79.1778,79.2034,79.1693,79.1863,16204.0
2019-09-17 13:10:00,93.01,93.02,92.96,92.98,51230.0,79.1949,79.2034,79.1523,79.1693,51230.0
2019-09-17 13:15:00,92.99,93.03,92.97,93.02,29516.0,79.1778,79.2119,79.1608,79.2034,29516.0
2019-09-17 13:20:00,93.03,93.03,93.0,93.02,23622.0,79.2119,79.2119,79.1863,79.2034,23622.0
2019-09-17 13:25:00,93.02,93.02,92.94,92.95,48861.0,79.2034,79.2034,79.1353,79.1438,48861.0
2019-09-17 13:30:00,92.96,93.0,92.95,92.98,21126.0,79.1523,79.1863,79.1438,79.1693,21126.0
2019-09-17 13:35:00,92.98,92.99,92.93,92.97,28917.0,79.1693,79.1778,79.1267,79.1608,28917.0
2019-09-17 13:40:00,92.97,93.06,92.97,93.04,28351.0,79.1608,79.2374,79.1608,79.2204,28351.0
2019-09-17 13:45:00,93.04,93.11,93.03,93.07,27688.0,79.2204,79.28,79.2119,79.246,27688.0
2019-09-17 13:50:00,93.07,93.08,93.04,93.07,8523.0,79.246,79.2545,79.2204,79.246,8523.0
2019-09-17 13:55:00,93.08,93.16,93.06,93.1,35351.0,79.2545,79.3226,79.2374,79.2715,35351.0
2019-09-17 14:00:00,93.12,93.24,93.12,93.2,26546.0,79.2885,79.3907,79.2885,79.3566,26546.0
2019-09-17 14:05:00,93.21,93.25,93.18,93.2,26332.0,79.3652,79.3992,79.3396,79.3566,26332.0
2019-09-17 14:10:00,93.2,93.23,93.11,93.13,50141.0,79.3566,79.3822,79.28,79.297,50141.0
2019-09-17 14:15:00,93.13,93.13,93.06,93.09,32414.0,79.297,79.297,79.2374,79.263,32414.0
2019-09-17 14:20:00,93.09,93.1,93.04,93.08,20508.0,79.263,79.2715,79.2204,79.2545,20508.0
2019-09-17 14:25:00,93.08,93.11,93.05,93.1,37650.0,79.2545,79.28,79.2289,79.2715,37650.0
2019-09-17 14:30:00,93.1,93.12,93.07,93.08,22443.0,79.2715,79.2885,79.246,79.2545,22443.0
2019-09-17 14:35:00,93.09,93.09,93.01,93.02,174449.0,79.263,79.263,79.1949,79.2034,174449.0
2019-09-17 14:40:00,93.03,93.1,93.02,93.09,78479.0,79.2119,79.2715,79.2034,79.263,78479.0
2019-09-17 14:45:00,93.09,93.09,93.06,93.08,50359.0,79.263,79.263,79.2374,79.2545,50359.0
2019-09-17 14:50:00,93.08,93.09,93.05,93.08,55875.0,79.2545,79.263,79.2289,79.2545,55875.0
2019-09-17 14:55:00,93.08,93.08,93.03,93.04,98645.0,79.2545,79.2545,79.2119,79.2204,98645.0
2019-09-17 15:00:00,93.04,93.11,93.04,93.06,84995.0,79.2204,79.28,79.2204,79.2374,84995.0
2019-09-17 15:05:00,93.07,93.12,93.07,93.08,85509.0,79.246,79.2885,79.246,79.2545,85509.0
2019-09-17 15:10:00,93.08,93.08,93.0,93.06,80386.0,79.2545,79.2545,79.1863,79.2374,80386.0
2019-09-17 15:15:00,93.06,93.12,93.04,93.11,119739.0,79.2374,79.2885,79.2204,79.28,119739.0
2019-09-17 15:20:00,93.1,93.18,93.09,93.16,121402.0,79.2715,79.3396,79.263,79.3226,121402.0
2019-09-17 15:25:00,93.15,93.2,93.13,93.18,168420.0,79.3141,79.3566,79.297,79.3396,168420.0
2019-09-17 15:30:00,93.18,93.3,93.18,93.3,266922.0,79.3396,79.4418,79.3396,79.4418,266922.0
2019-09-17 15:35:00,93.29,93.42,93.29,93.41,359926.0,79.4333,79.544,79.4333,79.5355,359926.0
2019-09-17 15:40:00,93.42,93.47,93.4,93.47,363955.0,79.544,79.5865,79.5269,79.5865,363955.0
2019-09-17 15:45:00,93.47,93.49,93.46,93.46,846248.0,79.5865,79.6036,79.578,79.578,846248.0
2019-09-17 15:50:00,93.46,93.52,93.46,93.48,374181.0,79.578,79.6291,79.578,79.5951,374181.0
2019-09-17 15:55:00,93.48,93.51,93.44,93.5,871808.0,79.5951,79.6206,79.561,79.6121,871808.0
2019-09-18 09:30:00,93.71,93.97,93.62,93.7,311843.0,79.7909,80.0123,79.7143,79.7824,311843.0
2019-09-18 09:35:00,93.7,93.7,93.29,93.31,248057.0,79.7824,79.7824,79.4333,79.4503,248057.0
2019-09-18 09:40:00,93.31,93.45,93.25,93.33,79343.0,79.4503,79.5695,79.3992,79.4673,79343.0
2019-09-18 09:45:00,93.34,93.38,93.28,93.29,56707.0,79.4758,79.5099,79.4248,79.4333,56707.0
2019-09-18 09:50:00,93.29,93.3,93.14,93.24,165016.0,79.4333,79.4418,79.3056,79.3907,165016.0
2019-09-18 09:55:00,93.24,93.3,93.19,93.29,130081.0,79.3907,79.4418,79.3481,79.4333,130081.0
2019-09-18 10:00:00,93.28,93.31,93.12,93.18,68452.0,79.4248,79.4503,79.2885,79.3396,68452.0
2019-09-18 10:05:00,93.18,93.2,93.0,93.08,53086.0,79.3396,79.3566,79.1863,79.2545,53086.0
2019-09-18 10:10:00,93.09,93.11,92.97,93.08,86457.0,79.263,79.28,79.1608,79.2545,86457.0
2019-09-18 10:15:00,93.07,93.17,93.05,93.16,31063.0,79.246,79.3311,79.2289,79.3226,31063.0
2019-09-18 10:20:00,93.16,93.23,93.14,93.2,26879.0,79.3226,79.3822,79.3056,79.3566,26879.0
2019-09-18 10:25:00,93.2,93.2,93.13,93.14,34826.0,79.3566,79.3566,79.297,79.3056,34826.0
2019-09-18 10:30:00,93.13,93.14,93.06,93.1,64158.0,79.297,79.3056,79.2374,79.2715,64158.0
2019-09-18 10:35:00,93.09,93.15,93.08,93.09,18819.0,79.263,79.3141,79.2545,79.263,18819.0
2019-09-18 10:40:00,93.1,93.11,93.02,93.02,42362.0,79.2715,79.28,79.2034,79.2034,42362.0
2019-09-18 10:45:00,93.04,93.09,92.99,93.05,107396.0,79.2204,79.263,79.1778,79.2289,107396.0
2019-09-18 10:50:00,93.05,93.11,93.02,93.07,28828.0,79.2289,79.28,79.2034,79.246,28828.0
2019-09-18 10:55:00,93.07,93.1,93.04,93.08,28610.0,79.246,79.2715,79.2204,79.2545,28610.0
2019-09-18 11:00:00,93.09,93.13,93.07,93.09,16228.0,79.263,79.297,79.246,79.263,16228.0
2019-09-18 11:05:00,93.09,93.09,93.03,93.06,45750.0,79.263,79.263,79.2119,79.2374,45750.0
2019-09-18 11:10:00,93.06,93.16,93.06,93.1,46019.0,79.2374,79.3226,79.2374,79.2715,46019.0
2019-09-18 11:15:00,93.1,93.16,93.07,93.12,15744.0,79.2715,79.3226,79.246,79.2885,15744.0
2019-09-18 11:20:00,93.11,93.11,93.06,93.06,23413.0,79.28,79.28,79.2374,79.2374,23413.0
2019-09-18 11:25:00,93.05,93.1,93.05,93.06,33468.0,79.2289,79.2715,79.2289,79.2374,33468.0
2019-09-18 11:30:00,93.05,93.13,93.05,93.12,21502.0,79.2289,79.297,79.2289,79.2885,21502.0
2019-09-18 11:35:00,93.12,93.17,93.12,93.14,19066.0,79.2885,79.3311,79.2885,79.3056,19066.0
2019-09-18 11:40:00,93.15,93.2,93.13,93.19,16427.0,79.3141,79.3566,79.297,79.3481,16427.0
2019-09-18 11:45:00,93.19,93.26,93.18,93.24,15852.0,79.3481,79.4077,79.3396,79.3907,15852.0
2019-09-18 11:50:00,93.24,93.28,93.22,93.23,13357.0,79.3907,79.4248,79.3737,79.3822,13357.0
2019-09-18 11:55:00,93.24,93.28,93.23,93.27,11622.0,79.3907,79.4248,79.3822,79.4162,11622.0
2019-09-18 12:00:00,93.24,93.26,93.22,93.24,13374.0,79.3907,79.4077,79.3737,79.3907,13374.0
2019-09-18 12:05:00,93.23,93.26,93.22,93.26,8083.0,79.3822,79.4077,79.3737,79.4077,8083.0
2019-09-18 12:10:00,93.26,93.27,93.22,93.24,14678.0,79.4077,79.4162,79.3737,79.3907,14678.0
2019-09-18 12:15:00,93.23,93.3,93.22,93.28,9202.0,79.3822,79.4418,79.3737,79.4248,9202.0
2019-09-18 12:20:00,93.29,93.29,93.25,93.28,11396.0,79.4333,79.4333,79.3992,79.4248,11396.0
2019-09-18 12:25:00,93.28,93.32,93.27,93.32,118966.0,79.4248,79.4588,79.4162,79.4588,118966.0
2019-09-18 12:30:00,93.32,93.32,93.29,93.32,64791.0,79.4588,79.4588,79.4333,79.4588,64791.0
2019-09-18 12:35:00,93.31,93.34,93.27,93.28,35989.0,79.4503,79.4758,79.4162,79.4248,35989.0
2019-09-18 12:40:00,93.29,93.29,93.25,93.27,40073.0,79.4333,79.4333,79.3992,79.4162,40073.0
2019-09-18 12:45:00,93.26,93.28,93.26,93.27,11120.0,79.4077,79.4248,79.4077,79.4162,11120.0
2019-09-18 12:50:00,93.27,93.28,93.25,93.26,24642.0,79.4162,79.4248,79.3992,79.4077,24642.0
2019-09-18 12:55:00,93.26,93.28,93.24,93.27,15656.0,79.4077,79.4248,79.3907,79.4162,15656.0
2019-09-18 13:00:00,93.26,93.29,93.23,93.24,11028.0,79.4077,79.4333,79.3822,79.3907,11028.0
2019-09-18 13:05:00,93.24,93.25,93.2,93.21,47212.0,79.3907,79.3992,79.3566,79.3652,47212.0
2019-09-18 13:10:00,93.22,93.23,93.2,93.23,12175.0,79.3737,79.3822,79.3566,79.3822,12175.0
2019-09-18 13:15:00,93.22,93.24,93.2,93.24,15587.0,79.3737,79.3907,79.3566,79.3907,15587.0
2019-09-18 13:20:00,93.24,93.25,93.22,93.23,13369.0,79.3907,79.3992,79.3737,79.3822,13369.0
2019-09-18 13:25:00,93.22,93.24,93.18,93.2,35595.0,79.3737,79.3907,79.3396,79.3566,35595.0
2019-09-18 13:30:00,93.2,93.21,93.1,93.14,109055.0,79.3566,79.3652,79.2715,79.3056,109055.0
2019-09-18 13:35:00,93.14,93.16,93.11,93.16,37707.0,79.3056,79.3226,79.28,79.3226,37707.0
2019-09-18 13:40:00,93.15,93.22,93.11,93.12,72016.0,79.3141,79.3737,79.28,79.2885,72016.0
2019-09-18 13:45:00,93.13,93.19,93.13,93.18,26987.0,79.297,79.3481,79.297,79.3396,26987.0
2019-09-18 13:50:00,93.18,93.25,93.18,93.23,28150.0,79.3396,79.3992,79.3396,79.3822,28150.0
2019-09-18 13:55:00,93.24,93.28,93.18,93.28,162973.0,79.3907,79.4248,79.3396,79.4248,162973.0
2019-09-18 14:00:00,93.27,93.27,92.8,93.01,136631.0,79.4162,79.4162,79.0161,79.1949,136631.0
2019-09-18 14:05:00,93.05,93.15,93.0,93.04,47916.0,79.2289,79.3141,79.1863,79.2204,47916.0
2019-09-18 14:10:00,93.03,93.08,92.83,92.86,185051.0,79.2119,79.2545,79.0416,79.0671,185051.0
2019-09-18 14:15:00,92.85,92.87,92.67,92.68,190408.0,79.0586,79.0757,78.9054,78.9139,190408.0
2019-09-18 14:20:00,92.67,92.73,92.62,92.69,101822.0,78.9054,78.9565,78.8628,78.9224,101822.0
2019-09-18 14:25:00,92.7,92.73,92.66,92.7,57652.0,78.9309,78.9565,78.8969,78.9309,57652.0
2019-09-18 14:30:00,92.71,92.83,92.64,92.81,94575.0,78.9394,79.0416,78.8798,79.0246,94575.0
2019-09-18 14:35:00,92.8,92.81,92.66,92.68,135279.0,79.0161,79.0246,78.8969,78.9139,135279.0
2019-09-18 14:40:00,92.68,92.73,92.6,92.62,128468.0,78.9139,78.9565,78.8458,78.8628,128468.0
2019-09-18 14:45:00,92.61,92.65,92.44,92.53,225792.0,78.8543,78.8883,78.7095,78.7862,225792.0
2019-09-18 14:50:00,92.54,92.74,92.5,92.7,473970.0,78.7947,78.965,78.7606,78.9309,473970.0
2019-09-18 14:55:00,92.71,92.79,92.68,92.75,112266.0,78.9394,79.0075,78.9139,78.9735,112266.0
2019-09-18 15:00:00,92.75,92.79,92.59,92.7,96648.0,78.9735,79.0075,78.8372,78.9309,96648.0
2019-09-18 15:05:00,92.7,92.87,92.68,92.85,125618.0,78.9309,79.0757,78.9139,79.0586,125618.0
2019-09-18 15:10:00,92.84,92.93,92.84,92.89,25358.0,79.0501,79.1267,79.0501,79.0927,25358.0
2019-09-18 15:15:00,92.89,92.95,92.87,92.92,28545.0,79.0927,79.1438,79.0757,79.1182,28545.0
2019-09-18 15:20:00,92.93,92.98,92.92,92.96,17472.0,79.1267,79.1693,79.1182,79.1523,17472.0
2019-09-18 15:25:00,92.96,93.01,92.96,93.0,127552.0,79.1523,79.1949,79.1523,79.1863,127552.0
2019-09-18 15:30:00,93.01,93.16,93.01,93.16,617387.0,79.1949,79.3226,79.1949,79.3226,617387.0
2019-09-18 15:35:00,93.16,93.19,93.09,93.14,98493.0,79.3226,79.3481,79.263,79.3056,98493.0
2019-09-18 15:40:00,93.14,93.18,93.09,93.18,129649.0,79.3056,79.3396,79.263,79.3396,129649.0
2019-09-18 15:45:00,93.18,93.24,93.13,93.21,246654.0,79.3396,79.3907,79.297,79.3652,246654.0
2019-09-18 15:50:00,93.2,93.21,93.14,93.19,158076.0,79.3566,79.3652,79.3056,79.3481,158076.0
2019-09-18 15:55:00,93.19,93.27,93.17,93.21,516730.0,79.3481,79.4162,79.3311,79.3652,516730.0
2019-09-19 09:30:00,93.45,93.61,93.39,93.5,256618.0,79.5695,79.7057,79.5184,79.6121,256618.0
2019-09-19 09:35:00,93.51,93.67,93.47,93.51,81084.0,79.6206,79.7568,79.5865,79.6206,81084.0
2019-09-19 09:40:00,93.53,93.58,93.46,93.58,127305.0,79.6376,79.6802,79.578,79.6802,127305.0
2019-09-19 09:45:00,93.58,93.6,93.33,93.33,124294.0,79.6802,79.6972,79.4673,79.4673,124294.0
2019-09-19 09:50:00,93.31,93.39,93.29,93.36,85031.0,79.4503,79.5184,79.4333,79.4929,85031.0
2019-09-19 09:55:00,93.39,93.4,93.33,93.36,79938.0,79.5184,79.5269,79.4673,79.4929,79938.0
2019-09-19 10:00:00,93.35,93.4,93.28,93.31,58026.0,79.4844,79.5269,79.4248,79.4503,58026.0
2019-09-19 10:05:00,93.31,93.42,93.3,93.38,37266.0,79.4503,79.544,79.4418,79.5099,37266.0
2019-09-19 10:10:00,93.39,93.5,93.37,93.49,120105.0,79.5184,79.6121,79.5014,79.6036,120105.0
2019-09-19 10:15:00,93.5,93.6,93.46,93.56,65485.0,79.6121,79.6972,79.578,79.6632,65485.0
2019-09-19 10:20:00,93.56,93.6,93.47,93.48,41961.0,79.6632,79.6972,79.5865,79.5951,41961.0
2019-09-19 10:25:00,93.49,93.51,93.48,93.51,35236.0,79.6036,79.6206,79.5951,79.6206,35236.0
2019-09-19 10:30:00,93.51,93.53,93.47,93.52,53464.0,79.6206,79.6376,79.5865,79.6291,53464.0
2019-09-19 10:35:00,93.51,93.54,93.45,93.54,26737.0,79.6206,79.6461,79.5695,79.6461,26737.0
2019-09-19 10:40:00,93.56,93.61,93.53,93.56,62830.0,79.6632,79.7057,79.6376,79.6632,62830.0
2019-09-19 10:45:00,93.56,93.57,93.46,93.48,21532.0,79.6632,79.6717,79.578,79.5951,21532.0
2019-09-19 10:50:00,93.49,93.49,93.41,93.46,23155.0,79.6036,79.6036,79.5355,79.578,23155.0
2019-09-19 10:55:00,93.45,93.47,93.37,93.37,16891.0,79.5695,79.5865,79.5014,79.5014,16891.0
2019-09-19 11:00:00,93.37,93.4,93.34,93.39,30746.0,79.5014,79.5269,79.4758,79.5184,30746.0
2019-09-19 11:05:00,93.38,93.42,93.33,93.38,24285.0,79.5099,79.544,79.4673,79.5099,24285.0
2019-09-19 11:10:00,93.39,93.48,93.39,93.47,24622.0,79.5184,79.5951,79.5184,79.5865,24622.0
2019-09-19 11:15:00,93.46,93.53,93.44,93.53,14003.0,79.578,79.6376,79.561,79.6376,14003.0
2019-09-19 11:20:00,93.52,93.58,93.5,93.58,71083.0,79.6291,79.6802,79.6121,79.6802,71083.0
2019-09-19 11:25:00,93.58,93.61,93.54,93.59,50737.0,79.6802,79.7057,79.6461,79.6887,50737.0
2019-09-19 11:30:00,93.6,93.64,93.57,93.63,26200.0,79.6972,79.7313,79.6717,79.7228,26200.0
2019-09-19 11:35:00,93.63,93.67,93.6,93.66,49689.0,79.7228,79.7568,79.6972,79.7483,49689.0
2019-09-19 11:40:00,93.66,93.67,93.62,93.65,38881.0,79.7483,79.7568,79.7143,79.7398,38881.0
2019-09-19 11:45:00,93.65,93.72,93.65,93.72,40135.0,79.7398,79.7994,79.7398,79.7994,40135.0
2019-09-19 11:50:00,93.73,93.75,93.69,93.75,38510.0,79.8079,79.8249,79.7739,79.8249,38510.0
2019-09-19 11:55:00,93.76,93.76,93.68,93.7,33952.0,79.8335,79.8335,79.7653,79.7824,33952.0
2019-09-19 12:00:00,93.7,93.7,93.63,93.66,49231.0,79.7824,79.7824,79.7228,79.7483,49231.0
2019-09-19 12:05:00,93.66,93.72,93.66,93.71,21374.0,79.7483,79.7994,79.7483,79.7909,21374.0
2019-09-19 12:10:00,93.7,93.72,93.68,93.7,10269.0,79.7824,79.7994,79.7653,79.7824,10269.0
2019-09-19 12:15:00,93.7,93.72,93.68,93.71,13116.0,79.7824,79.7994,79.7653,79.7909,13116.0
2019-09-19 12:20:00,93.71,93.75,93.69,93.73,34810.0,79.7909,79.8249,79.7739,79.8079,34810.0
2019-09-19 12:25:00,93.73,93.73,93.63,93.64,23030.0,79.8079,79.8079,79.7228,79.7313,23030.0
2019-09-19 12:30:00,93.64,93.66,93.59,93.63,16123.0,79.7313,79.7483,79.6887,79.7228,16123.0
2019-09-19 12:35:00,93.63,93.63,93.54,93.54,14454.0,79.7228,79.7228,79.6461,79.6461,14454.0
2019-09-19 12:40:00,93.54,93.63,93.53,93.61,32321.0,79.6461,79.7228,79.6376,79.7057,32321.0
2019-09-19 12:45:00,93.61,93.64,93.61,93.62,7710.0,79.7057,79.7313,79.7057,79.7143,7710.0
2019-09-19 12:50:00,93.62,93.64,93.59,93.63,10723.0,79.7143,79.7313,79.6887,79.7228,10723.0
2019-09-19 12:55:00,93.63,93.68,93.62,93.66,10551.0,79.7228,79.7653,79.7143,79.7483,10551.0
2019-09-19 13:00:00,93.67,93.71,93.67,93.71,21220.0,79.7568,79.7909,79.7568,79.7909,21220.0
2019-09-19 13:05:00,93.71,93.72,93.65,93.67,15776.0,79.7909,79.7994,79.7398,79.7568,15776.0
2019-09-19 13:10:00,93.66,93.68,93.57,93.59,15647.0,79.7483,79.7653,79.6717,79.6887,15647.0
2019-09-19 13:15:00,93.6,93.66,93.6,93.64,8980.0,79.6972,79.7483,79.6972,79.7313,8980.0
2019-09-19 13:20:00,93.65,93.66,93.63,93.64,4088.0,79.7398,79.7483,79.7228,79.7313,4088.0
2019-09-19 13:25:00,93.64,93.65,93.59,93.59,26017.0,79.7313,79.7398,79.6887,79.6887,26017.0
2019-09-19 13:30:00,93.6,93.61,93.54,93.56,27146.0,79.6972,79.7057,79.6461,79.6632,27146.0
2019-09-19 13:35:00,93.56,93.6,93.56,93.57,18079.0,79.6632,79.6972,79.6632,79.6717,18079.0
2019-09-19 13:40:00,93.56,93.57,93.49,93.56,61203.0,79.6632,79.6717,79.6036,79.6632,61203.0
2019-09-19 13:45:00,93.56,93.61,93.55,93.6,37957.0,79.6632,79.7057,79.6547,79.6972,37957.0
2019-09-19 13:50:00,93.6,93.61,93.55,93.56,43446.0,79.6972,79.7057,79.6547,79.6632,43446.0
2019-09-19 13:55:00,93.55,93.57,93.54,93.57,29974.0,79.6547,79.6717,79.6461,79.6717,29974.0
2019-09-19 14:00:00,93.56,93.59,93.53,93.56,64905.0,79.6632,79.6887,79.6376,79.6632,64905.0
2019-09-19 14:05:00,93.56,93.57,93.53,93.57,16827.0,79.6632,79.6717,79.6376,79.6717,16827.0
2019-09-19 14:10:00,93.57,93.61,93.56,93.6,32171.0,79.6717,79.7057,79.6632,79.6972,32171.0
2019-09-19 14:15:00,93.6,93.61,93.57,93.6,30373.0,79.6972,79.7057,79.6717,79.6972,30373.0
2019-09-19 14:20:00,93.6,93.62,93.56,93.58,31784.0,79.6972,79.7143,79.6632,79.6802,31784.0
2019-09-19 14:25:00,93.59,93.59,93.57,93.59,9942.0,79.6887,79.6887,79.6717,79.6887,9942.0
2019-09-19 14:30:00,93.6,93.62,93.57,93.61,21914.0,79.6972,79.7143,79.6717,79.7057,21914.0
2019-09-19 14:35:00,93.62,93.71,93.61,93.67,128565.0,79.7143,79.7909,79.7057,79.7568,128565.0
2019-09-19 14:40:00,93.66,93.76,93.63,93.74,73419.0,79.7483,79.8335,79.7228,79.8164,73419.0
2019-09-19 14:45:00,93.74,93.74,93.68,93.7,68331.0,79.8164,79.8164,79.7653,79.7824,68331.0
2019-09-19 14:50:00,93.69,93.72,93.69,93.7,37596.0,79.7739,79.7994,79.7739,79.7824,37596.0
2019-09-19 14:55:00,93.69,93.72,93.67,93.72,28777.0,79.7739,79.7994,79.7568,79.7994,28777.0
2019-09-19 15:00:00,93.72,93.73,93.66,93.7,77529.0,79.7994,79.8079,79.7483,79.7824,77529.0
2019-09-19 15:05:00,93.71,93.75,93.69,93.72,55329.0,79.7909,79.8249,79.7739,79.7994,55329.0
2019-09-19 15:10:00,93.73,93.74,93.7,93.71,38091.0,79.8079,79.8164,79.7824,79.7909,38091.0
2019-09-19 15:15:00,93.71,93.73,93.67,93.69,50251.0,79.7909,79.8079,79.7568,79.7739,50251.0
2019-09-19 15:20:00,93.69,93.79,93.68,93.79,132818.0,79.7739,79.859,79.7653,79.859,132818.0
2019-09-19 15:25:00,93.78,93.93,93.77,93.81,320016.0,79.8505,79.9782,79.842,79.876,320016.0
2019-09-19 15:30:00,93.82,93.82,93.59,93.63,129961.0,79.8846,79.8846,79.6887,79.7228,129961.0
2019-09-19 15:35:00,93.63,93.71,93.6,93.67,94443.0,79.7228,79.7909,79.6972,79.7568,94443.0
2019-09-19 15:40:00,93.67,93.68,93.63,93.64,62939.0,79.7568,79.7653,79.7228,79.7313,62939.0
2019-09-19 15:45:00,93.64,93.65,93.59,93.59,109144.0,79.7313,79.7398,79.6887,79.6887,109144.0
2019-09-19 15:50:00,93.59,93.6,93.52,93.55,154420.0,79.6887,79.6972,79.6291,79.6547,154420.0
2019-09-19 15:55:00,93.56,93.68,93.54,93.6,571702.0,79.6632,79.7653,79.6461,79.6972,571702.0
2019-09-20 09:30:00,93.7,93.94,93.66,93.75,191183.0,79.7824,79.9867,79.7483,79.8249,191183.0
2019-09-20 09:35:00,93.75,93.86,93.74,93.79,54929.0,79.8249,79.9186,79.8164,79.859,54929.0
2019-09-20 09:40:00,93.81,93.81,93.63,93.68,48982.0,79.876,79.876,79.7228,79.7653,48982.0
2019-09-20 09:45:00,93.67,93.75,93.64,93.74,66631.0,79.7568,79.8249,79.7313,79.8164,66631.0
2019-09-20 09:50:00,93.74,93.75,93.64,93.72,41719.0,79.8164,79.8249,79.7313,79.7994,41719.0
2019-09-20 09:55:00,93.73,93.78,93.68,93.68,42849.0,79.8079,79.8505,79.7653,79.7653,42849.0
2019-09-20 10:00:00,93.71,93.73,93.58,93.59,36354.0,79.7909,79.8079,79.6802,79.6887,36354.0
2019-09-20 10:05:00,93.59,93.72,93.59,93.69,38423.0,79.6887,79.7994,79.6887,79.7739,38423.0
2019-09-20 10:10:00,93.7,93.71,93.57,93.59,47607.0,79.7824,79.7909,79.6717,79.6887,47607.0
2019-09-20 10:15:00,93.61,93.68,93.55,93.66,50023.0,79.7057,79.7653,79.6547,79.7483,50023.0
2019-09-20 10:20:00,93.66,93.74,93.65,93.67,51876.0,79.7483,79.8164,79.7398,79.7568,51876.0
2019-09-20 10:25:00,93.66,93.71,93.64,93.67,61450.0,79.7483,79.7909,79.7313,79.7568,61450.0
2019-09-20 10:30:00,93.68,93.69,93.6,93.61,34207.0,79.7653,79.7739,79.6972,79.7057,34207.0
2019-09-20 10:35:00,93.61,93.67,93.6,93.62,26483.0,79.7057,79.7568,79.6972,79.7143,26483.0
2019-09-20 10:40:00,93.64,93.64,93.56,93.58,35445.0,79.7313,79.7313,79.6632,79.6802,35445.0
2019-09-20 10:45:00,93.6,93.64,93.56,93.58,45642.0,79.6972,79.7313,79.6632,79.6802,45642.0
2019-09-20 10:50:00,93.59,93.63,93.58,93.61,34424.0,79.6887,79.7228,79.6802,79.7057,34424.0
2019-09-20 10:55:00,93.61,93.69,93.58,93.69,33632.0,79.7057,79.7739,79.6802,79.7739,33632.0
2019-09-20 11:00:00,93.68,93.69,93.62,93.65,50049.0,79.7653,79.7739,79.7143,79.7398,50049.0
2019-09-20 11:05:00,93.64,93.69,93.64,93.68,23057.0,79.7313,79.7739,79.7313,79.7653,23057.0
2019-09-20 11:10:00,93.67,93.7,93.65,93.68,23370.0,79.7568,79.7824,79.7398,79.7653,23370.0
2019-09-20 11:15:00,93.68,93.69,93.65,93.69,30517.0,79.7653,79.7739,79.7398,79.7739,30517.0
2019-09-20 11:20:00,93.69,93.81,93.68,93.75,79752.0,79.7739,79.876,79.7653,79.8249,79752.0
2019-09-20 11:25:00,93.75,93.76,93.69,93.71,17561.0,79.8249,79.8335,79.7739,79.7909,17561.0
2019-09-20 11:30:00,93.72,93.84,93.71,93.84,25792.0,79.7994,79.9016,79.7909,79.9016,25792.0
2019-09-20 11:35:00,93.83,93.83,93.78,93.81,26356.0,79.8931,79.8931,79.8505,79.876,26356.0
2019-09-20 11:40:00,93.81,93.84,93.79,93.81,19936.0,79.876,79.9016,79.859,79.876,19936.0
2019-09-20 11:45:00,93.8,93.88,93.8,93.88,8093.0,79.8675,79.9356,79.8675,79.9356,8093.0
2019-09-20 11:50:00,93.88,93.95,93.87,93.94,32731.0,79.9356,79.9952,79.9271,79.9867,32731.0
2019-09-20 11:55:00,93.94,94.01,93.94,93.98,33929.0,79.9867,80.0463,79.9867,80.0208,33929.0
2019-09-20 12:00:00,93.97,94.0,93.93,93.95,33273.0,80.0123,80.0378,79.9782,79.9952,33273.0
2019-09-20 12:05:00,93.95,94.0,93.94,93.99,23571.0,79.9952,80.0378,79.9867,80.0293,23571.0
2019-09-20 12:10:00,93.99,93.99,93.94,93.95,55131.0,80.0293,80.0293,79.9867,79.9952,55131.0
2019-09-20 12:15:00,93.96,93.99,93.95,93.97,19693.0,80.0038,80.0293,79.9952,80.0123,19693.0
2019-09-20 12:20:00,93.97,93.98,93.91,93.91,35958.0,80.0123,80.0208,79.9612,79.9612,35958.0
2019-09-20 12:25:00,93.91,93.92,93.84,93.86,36426.0,79.9612,79.9697,79.9016,79.9186,36426.0
2019-09-20 12:30:00,93.86,93.87,93.83,93.86,19330.0,79.9186,79.9271,79.8931,79.9186,19330.0
2019-09-20 12:35:00,93.88,93.9,93.84,93.85,18642.0,79.9356,79.9527,79.9016,79.9101,18642.0
2019-09-20 12:40:00,93.85,93.89,93.83,93.87,9470.0,79.9101,79.9442,79.8931,79.9271,9470.0
2019-09-20 12:45:00,93.86,93.88,93.84,93.85,12500.0,79.9186,79.9356,79.9016,79.9101,12500.0
2019-09-20 12:50:00,93.86,93.9,93.84,93.9,10724.0,79.9186,79.9527,79.9016,79.9527,10724.0
2019-09-20 12:55:00,93.89,93.9,93.86,93.89,9864.0,79.9442,79.9527,79.9186,79.9442,9864.0
2019-09-20 13:00:00,93.9,93.9,93.85,93.86,31458.0,79.9527,79.9527,79.9101,79.9186,31458.0
2019-09-20 13:05:00,93.88,93.89,93.85,93.87,29020.0,79.9356,79.9442,79.9101,79.9271,29020.0
2019-09-20 13:10:00,93.87,93.89,93.55,93.55,167791.0,79.9271,79.9442,79.6547,79.6547,167791.0
2019-09-20 13:15:00,93.54,93.67,93.3,93.53,255145.0,79.6461,79.7568,79.4418,79.6376,255145.0
2019-09-20 13:20:00,93.53,93.63,93.46,93.61,118870.0,79.6376,79.7228,79.578,79.7057,118870.0
2019-09-20 13:25:00,93.62,93.62,93.54,93.58,46381.0,79.7143,79.7143,79.6461,79.6802,46381.0
2019-09-20 13:30:00,93.59,93.6,93.52,93.57,40973.0,79.6887,79.6972,79.6291,79.6717,40973.0
2019-09-20 13:35:00,93.56,93.65,93.55,93.63,23207.0,79.6632,79.7398,79.6547,79.7228,23207.0
2019-09-20 13:40:00,93.64,93.69,93.62,93.66,22984.0,79.7313,79.7739,79.7143,79.7483,22984.0
2019-09-20 13:45:00,93.68,93.72,93.65,93.67,14218.0,79.7653,79.7994,79.7398,79.7568,14218.0
2019-09-20 13:50:00,93.66,93.68,93.61,93.61,16477.0,79.7483,79.7653,79.7057,79.7057,16477.0
2019-09-20 13:55:00,93.6,93.73,93.6,93.72,56087.0,79.6972,79.8079,79.6972,79.7994,56087.0
2019-09-20 14:00:00,93.73,93.83,93.7,93.71,56565.0,79.8079,79.8931,79.7824,79.7909,56565.0
2019-09-20 14:05:00,93.71,93.72,93.61,93.64,32350.0,79.7909,79.7994,79.7057,79.7313,32350.0
2019-09-20 14:10:00,93.64,93.69,93.63,93.65,11295.0,79.7313,79.7739,79.7228,79.7398,11295.0
2019-09-20 14:15:00,93.66,93.69,93.62,93.65,12803.0,79.7483,79.7739,79.7143,79.7398,12803.0
2019-09-20 14:20:00,93.66,93.68,93.64,93.67,14978.0,79.7483,79.7653,79.7313,79.7568,14978.0
2019-09-20 14:25:00,93.67,93.68,93.6,93.62,15745.0,79.7568,79.7653,79.6972,79.7143,15745.0
2019-09-20 14:30:00,93.62,93.62,93.56,93.6,36408.0,79.7143,79.7143,79.6632,79.6972,36408.0
2019-09-20 14:35:00,93.61,93.67,93.6,93.67,28644.0,79.7057,79.7568,79.6972,79.7568,28644.0
2019-09-20 14:40:00,93.67,93.72,93.65,93.69,48281.0,79.7568,79.7994,79.7398,79.7739,48281.0
2019-09-20 14:45:00,93.7,93.73,93.69,93.72,18382.0,79.7824,79.8079,79.7739,79.7994,18382.0
2019-09-20 14:50:00,93.71,93.71,93.68,93.69,19473.0,79.7909,79.7909,79.7653,79.7739,19473.0
2019-09-20 14:55:00,93.69,93.72,93.67,93.68,17098.0,79.7739,79.7994,79.7568,79.7653,17098.0
2019-09-20 15:00:00,93.68,93.74,93.67,93.74,21916.0,79.7653,79.8164,79.7568,79.8164,21916.0
2019-09-20 15:05:00,93.74,93.76,93.71,93.71,39081.0,79.8164,79.8335,79.7909,79.7909,39081.0
2019-09-20 15:10:00,93.71,93.73,93.67,93.72,31681.0,79.7909,79.8079,79.7568,79.7994,31681.0
2019-09-20 15:15:00,93.73,93.78,93.73,93.76,39388.0,79.8079,79.8505,79.8079,79.8335,39388.0
2019-09-20 15:20:00,93.75,93.78,93.65,93.7,73621.0,79.8249,79.8505,79.7398,79.7824,73621.0
2019-09-20 15:25:00,93.7,93.72,93.65,93.67,86747.0,79.7824,79.7994,79.7398,79.7568,86747.0
2019-09-20 15:30:00,93.67,93.7,93.59,93.63,142974.0,79.7568,79.7824,79.6887,79.7228,142974.0
2019-09-20 15:35:00,93.63,93.65,93.6,93.64,520462.0,79.7228,79.7398,79.6972,79.7313,520462.0
2019-09-20 15:40:00,93.64,93.66,93.6,93.61,181941.0,79.7313,79.7483,79.6972,79.7057,181941.0
2019-09-20 15:45:00,93.61,93.64,93.55,93.61,238582.0,79.7057,79.7313,79.6547,79.7057,238582.0
2019-09-20 15:50:00,93.61,93.69,93.58,93.68,276365.0,79.7057,79.7739,79.6802,79.7653,276365.0
2019-09-20 15:55:00,93.68,93.68,93.49,93.53,1993535.0,79.7653,79.7653,79.6036,79.6376,1993535.0
2019-09-23 09:30:00,93.65,93.74,93.41,93.51,255715.0,79.7398,79.8164,79.5355,79.6206,255715.0
2019-09-23 09:35:00,93.51,93.74,93.5,93.69,209533.0,79.6206,79.8164,79.6121,79.7739,209533.0
2019-09-23 09:40:00,93.68,93.73,93.58,93.73,84384.0,79.7653,79.8079,79.6802,79.8079,84384.0
2019-09-23 09:45:00,93.72,93.79,93.69,93.76,75983.0,79.7994,79.859,79.7739,79.8335,75983.0
2019-09-23 09:50:00,93.76,93.82,93.71,93.78,94695.0,79.8335,79.8846,79.7909,79.8505,94695.0
2019-09-23 09:55:00,93.79,93.89,93.75,93.87,77748.0,79.859,79.9442,79.8249,79.9271,77748.0
2019-09-23 10:00:00,93.86,93.9,93.77,93.81,71129.0,79.9186,79.9527,79.842,79.876,71129.0
2019-09-23 10:05:00,93.81,93.87,93.79,93.87,56135.0,79.876,79.9271,79.859,79.9271,56135.0
2019-09-23 10:10:00,93.86,93.92,93.84,93.91,78927.0,79.9186,79.9697,79.9016,79.9612,78927.0
2019-09-23 10:15:00,93.91,93.94,93.88,93.9,96002.0,79.9612,79.9867,79.9356,79.9527,96002.0
2019-09-23 10:20:00,93.9,93.9,93.8,93.86,72743.0,79.9527,79.9527,79.8675,79.9186,72743.0
2019-09-23 10:25:00,93.85,93.85,93.8,93.81,22038.0,79.9101,79.9101,79.8675,79.876,22038.0
2019-09-23 10:30:00,93.81,93.89,93.78,93.81,33532.0,79.876,79.9442,79.8505,79.876,33532.0
2019-09-23 10:35:00,93.82,93.85,93.8,93.8,23339.0,79.8846,79.9101,79.8675,79.8675,23339.0
2019-09-23 10:40:00,93.81,93.83,93.71,93.76,53022.0,79.876,79.8931,79.7909,79.8335,53022.0
2019-09-23 10:45:00,93.76,93.76,93.68,93.7,26364.0,79.8335,79.8335,79.7653,79.7824,26364.0
2019-09-23 10:50:00,93.69,93.75,93.65,93.66,20605.0,79.7739,79.8249,79.7398,79.7483,20605.0
2019-09-23 10:55:00,93.69,93.71,93.64,93.67,21805.0,79.7739,79.7909,79.7313,79.7568,21805.0
2019-09-23 11:00:00,93.68,93.82,93.65,93.8,36534.0,79.7653,79.8846,79.7398,79.8675,36534.0
2019-09-23 11:05:00,93.8,93.85,93.73,93.75,21983.0,79.8675,79.9101,79.8079,79.8249,21983.0
2019-09-23 11:10:00,93.73,93.74,93.64,93.66,29329.0,79.8079,79.8164,79.7313,79.7483,29329.0
2019-09-23 11:15:00,93.67,93.71,93.66,93.67,30025.0,79.7568,79.7909,79.7483,79.7568,30025.0
2019-09-23 11:20:00,93.67,93.7,93.65,93.67,47170.0,79.7568,79.7824,79.7398,79.7568,47170.0
2019-09-23 11:25:00,93.68,93.73,93.66,93.73,22642.0,79.7653,79.8079,79.7483,79.8079,22642.0
2019-09-23 11:30:00,93.74,93.85,93.73,93.83,39697.0,79.8164,79.9101,79.8079,79.8931,39697.0
2019-09-23 11:35:00,93.83,93.88,93.83,93.84,33827.0,79.8931,79.9356,79.8931,79.9016,33827.0
2019-09-23 11:40:00,93.84,93.86,93.82,93.84,22067.0,79.9016,79.9186,79.8846,79.9016,22067.0
2019-09-23 11:45:00,93.83,93.85,93.81,93.84,30373.0,79.8931,79.9101,79.876,79.9016,30373.0
2019-09-23 11:50:00,93.85,93.87,93.81,93.86,19589.0,79.9101,79.9271,79.876,79.9186,19589.0
2019-09-23 11:55:00,93.86,93.9,93.84,93.87,63216.0,79.9186,79.9527,79.9016,79.9271,63216.0
2019-09-23 12:00:00,93.87,94.0,93.87,93.97,102249.0,79.9271,80.0378,79.9271,80.0123,102249.0
2019-09-23 12:05:00,93.97,94.02,93.95,94.0,29665.0,80.0123,80.0548,79.9952,80.0378,29665.0
2019-09-23 12:10:00,94.0,94.04,93.99,93.99,56761.0,80.0378,80.0719,80.0293,80.0293,56761.0
2019-09-23 12:15:00,94.0,94.03,93.99,94.02,62023.0,80.0378,80.0634,80.0293,80.0548,62023.0
2019-09-23 12:20:00,94.02,94.08,94.01,94.06,79850.0,80.0548,80.1059,80.0463,80.0889,79850.0
2019-09-23 12:25:00,94.06,94.11,94.05,94.05,44569.0,80.0889,80.1315,80.0804,80.0804,44569.0
2019-09-23 12:30:00,94.05,94.1,94.04,94.05,42693.0,80.0804,80.123,80.0719,80.0804,42693.0
2019-09-23 12:35:00,94.05,94.05,94.0,94.03,70496.0,80.0804,80.0804,80.0378,80.0634,70496.0
2019-09-23 12:40:00,94.04,94.04,94.0,94.0,91303.0,80.0719,80.0719,80.0378,80.0378,91303.0
2019-09-23 12:45:00,94.0,94.01,93.96,93.97,32746.0,80.0378,80.0463,80.0038,80.0123,32746.0
2019-09-23 12:50:00,93.96,93.99,93.94,93.96,20637.0,80.0038,80.0293,79.9867,80.0038,20637.0
2019-09-23 12:55:00,93.96,93.98,93.9,93.92,24047.0,80.0038,80.0208,79.9527,79.9697,24047.0
2019-09-23 13:00:00,93.92,93.93,93.89,93.9,18741.0,79.9697,79.9782,79.9442,79.9527,18741.0
2019-09-23 13:05:00,93.9,93.93,93.87,93.91,34504.0,79.9527,79.9782,79.9271,79.9612,34504.0
2019-09-23 13:10:00,93.92,93.95,93.9,93.94,17087.0,79.9697,79.9952,79.9527,79.9867,17087.0
2019-09-23 13:15:00,93.94,93.97,93.93,93.96,7731.0,79.9867,80.0123,79.9782,80.0038,7731.0
2019-09-23 13:20:00,93.96,94.03,93.95,94.02,28783.0,80.0038,80.0634,79.9952,80.0548,28783.0
2019-09-23 13:25:00,94.01,94.04,94.0,94.01,42028.0,80.0463,80.0719,80.0378,80.0463,42028.0
2019-09-23 13:30:00,94.01,94.03,94.0,94.01,13476.0,80.0463,80.0634,80.0378,80.0463,13476.0
2019-09-23 13:35:00,94.0,94.0,93.95,93.96,12180.0,80.0378,80.0378,79.9952,80.0038,12180.0
2019-09-23 13:40:00,93.96,94.0,93.95,93.98,27424.0,80.0038,80.0378,79.9952,80.0208,27424.0
2019-09-23 13:45:00,93.98,94.01,93.95,93.99,22373.0,80.0208,80.0463,79.9952,80.0293,22373.0
2019-09-23 13:50:00,93.99,94.0,93.97,93.99,9355.0,80.0293,80.0378,80.0123,80.0293,9355.0
2019-09-23 13:55:00,93.99,93.99,93.96,93.99,13315.0,80.0293,80.0293,80.0038,80.0293,13315.0
2019-09-23 14:00:00,94.0,94.03,93.99,94.0,25047.0,80.0378,80.0634,80.0293,80.0378,25047.0
2019-09-23 14:05:00,94.01,94.03,94.0,94.01,19267.0,80.0463,80.0634,80.0378,80.0463,19267.0
2019-09-23 14:10:00,94.01,94.02,93.94,93.97,19377.0,80.0463,80.0548,79.9867,80.0123,19377.0
2019-09-23 14:15:00,93.97,94.03,93.97,94.02,16251.0,80.0123,80.0634,80.0123,80.0548,16251.0
2019-09-23 14:20:00,94.02,94.05,94.01,94.01,33783.0,80.0548,80.0804,80.0463,80.0463,33783.0
2019-09-23 14:25:00,94.01,94.02,93.97,93.98,27515.0,80.0463,80.0548,80.0123,80.0208,27515.0
2019-09-23 14:30:00,93.99,94.0,93.95,93.97,14298.0,80.0293,80.0378,79.9952,80.0123,14298.0
2019-09-23 14:35:00,93.98,93.99,93.94,93.96,14704.0,80.0208,80.0293,79.9867,80.0038,14704.0
2019-09-23 14:40:00,93.96,93.97,93.91,93.92,24375.0,80.0038,80.0123,79.9612,79.9697,24375.0
2019-09-23 14:45:00,93.91,93.91,93.87,93.88,27015.0,79.9612,79.9612,79.9271,79.9356,27015.0
2019-09-23 14:50:00,93.89,93.9,93.85,93.87,17893.0,79.9442,79.9527,79.9101,79.9271,17893.0
2019-09-23 14:55:00,93.87,93.88,93.83,93.84,26259.0,79.9271,79.9356,79.8931,79.9016,26259.0
2019-09-23 15:00:00,93.83,93.85,93.8,93.82,23909.0,79.8931,79.9101,79.8675,79.8846,23909.0
2019-09-23 15:05:00,93.82,93.94,93.81,93.91,26308.0,79.8846,79.9867,79.876,79.9612,26308.0
2019-09-23 15:10:00,93.91,93.92,93.88,93.9,18235.0,79.9612,79.9697,79.9356,79.9527,18235.0
2019-09-23 15:15:00,93.9,93.94,93.89,93.92,102000.0,79.9527,79.9867,79.9442,79.9697,102000.0
2019-09-23 15:20:00,93.92,93.96,93.89,93.89,63825.0,79.9697,80.0038,79.9442,79.9442,63825.0
2019-09-23 15:25:00,93.89,93.9,93.83,93.85,57672.0,79.9442,79.9527,79.8931,79.9101,57672.0
2019-09-23 15:30:00,93.86,93.86,93.77,93.79,90458.0,79.9186,79.9186,79.842,79.859,90458.0
2019-09-23 15:35:00,93.79,93.82,93.78,93.8,97767.0,79.859,79.8846,79.8505,79.8675,97767.0
2019-09-23 15:40:00,93.79,93.85,93.78,93.84,49406.0,79.859,79.9101,79.8505,79.9016,49406.0
2019-09-23 15:45:00,93.83,93.89,93.82,93.87,51389.0,79.8931,79.9442,79.8846,79.9271,51389.0
2019-09-23 15:50:00,93.87,93.91,93.74,93.74,138728.0,79.9271,79.9612,79.8164,79.8164,138728.0
2019-09-23 15:55:00,93.73,93.76,93.69,93.69,380604.0,79.8079,79.8335,79.7739,79.7739,380604.0
2019-09-24 09:30:00,93.35,93.35,93.11,93.27,180467.0,80.0522,80.0522,79.8464,79.9836,180467.0
2019-09-24 09:35:00,93.28,93.38,93.27,93.32,71100.0,79.9921,80.0779,79.9836,80.0264,71100.0
2019-09-24 09:40:00,93.31,93.48,93.31,93.45,95849.0,80.0179,80.1637,80.0179,80.1379,95849.0
2019-09-24 09:45:00,93.47,93.47,93.4,93.41,41833.0,80.1551,80.1551,80.095,80.1036,41833.0
2019-09-24 09:50:00,93.42,93.42,93.3,93.4,50830.0,80.1122,80.1122,80.0093,80.095,50830.0
2019-09-24 09:55:00,93.41,93.44,93.34,93.41,35197.0,80.1036,80.1293,80.0436,80.1036,35197.0
2019-09-24 10:00:00,93.4,93.54,93.4,93.5,141329.0,80.095,80.2151,80.095,80.1808,141329.0
2019-09-24 10:05:00,93.52,93.52,93.38,93.41,148965.0,80.198,80.198,80.0779,80.1036,148965.0
2019-09-24 10:10:00,93.41,93.46,93.39,93.44,62962.0,80.1036,80.1465,80.0865,80.1293,62962.0
2019-09-24 10:15:00,93.45,93.5,93.4,93.45,63657.0,80.1379,80.1808,80.095,80.1379,63657.0
2019-09-24 10:20:00,93.46,93.49,93.23,93.25,90261.0,80.1465,80.1722,79.9493,79.9664,90261.0
2019-09-24 10:25:00,93.26,93.29,93.23,93.26,38469.0,79.975,80.0007,79.9493,79.975,38469.0
2019-09-24 10:30:00,93.25,93.28,93.2,93.2,26379.0,79.9664,79.9921,79.9235,79.9235,26379.0
2019-09-24 10:35:00,93.2,93.25,93.18,93.21,52327.0,79.9235,79.9664,79.9064,79.9321,52327.0
2019-09-24 10:40:00,93.21,93.25,93.13,93.19,22871.0,79.9321,79.9664,79.8635,79.915,22871.0
2019-09-24 10:45:00,93.18,93.24,93.18,93.22,26739.0,79.9064,79.9578,79.9064,79.9407,26739.0
2019-09-24 10:50:00,93.22,93.26,93.17,93.17,55775.0,79.9407,79.975,79.8978,79.8978,55775.0
2019-09-24 10:55:00,93.17,93.2,93.14,93.15,51996.0,79.8978,79.9235,79.8721,79.8807,51996.0
2019-09-24 11:00:00,93.15,93.16,93.1,93.11,25024.0,79.8807,79.8892,79.8378,79.8464,25024.0
2019-09-24 11:05:00,93.11,93.18,93.11,93.15,62341.0,79.8464,79.9064,79.8464,79.8807,62341.0
2019-09-24 11:10:00,93.18,93.18,93.13,93.16,54023.0,79.9064,79.9064,79.8635,79.8892,54023.0
2019-09-24 11:15:00,93.16,93.19,93.14,93.18,57814.0,79.8892,79.915,79.8721,79.9064,57814.0
2019-09-24 11:20:00,93.17,93.2,93.13,93.15,56189.0,79.8978,79.9235,79.8635,79.8807,56189.0
2019-09-24 11:25:00,93.15,93.18,93.14,93.15,71795.0,79.8807,79.9064,79.8721,79.8807,71795.0
2019-09-24 11:30:00,93.16,93.2,93.15,93.15,27712.0,79.8892,79.9235,79.8807,79.8807,27712.0
2019-09-24 11:35:00,93.15,93.16,93.04,93.05,34547.0,79.8807,79.8892,79.7863,79.7949,34547.0
2019-09-24 11:40:00,93.05,93.07,92.98,92.98,46601.0,79.7949,79.8121,79.7349,79.7349,46601.0
2019-09-24 11:45:00,92.98,93.09,92.98,93.06,30970.0,79.7349,79.8292,79.7349,79.8035,30970.0
2019-09-24 11:50:00,93.07,93.08,93.03,93.04,56024.0,79.8121,79.8206,79.7778,79.7863,56024.0
2019-09-24 11:55:00,93.04,93.08,93.01,93.06,72597.0,79.7863,79.8206,79.7606,79.8035,72597.0
2019-09-24 12:00:00,93.06,93.09,93.04,93.07,39986.0,79.8035,79.8292,79.7863,79.8121,39986.0
2019-09-24 12:05:00,93.08,93.13,93.08,93.13,21168.0,79.8206,79.8635,79.8206,79.8635,21168.0
2019-09-24 12:10:00,93.13,93.13,93.06,93.08,49178.0,79.8635,79.8635,79.8035,79.8206,49178.0
2019-09-24 12:15:00,93.09,93.11,93.07,93.07,15415.0,79.8292,79.8464,79.8121,79.8121,15415.0
2019-09-24 12:20:00,93.05,93.05,92.68,92.68,69779.0,79.7949,79.7949,79.4776,79.4776,69779.0
2019-09-24 12:25:00,92.69,92.69,92.59,92.63,100085.0,79.4862,79.4862,79.4004,79.4347,100085.0
2019-09-24 12:30:00,92.63,92.68,92.58,92.67,105715.0,79.4347,79.4776,79.3919,79.469,105715.0
2019-09-24 12:35:00,92.68,92.68,92.59,92.65,39440.0,79.4776,79.4776,79.4004,79.4519,39440.0
2019-09-24 12:40:00,92.65,92.65,92.56,92.59,38162.0,79.4519,79.4519,79.3747,79.4004,38162.0
2019-09-24 12:45:00,92.59,92.68,92.58,92.67,48550.0,79.4004,79.4776,79.3919,79.469,48550.0
2019-09-24 12:50:00,92.66,92.72,92.66,92.69,214800.0,79.4605,79.5119,79.4605,79.4862,214800.0
2019-09-24 12:55:00,92.69,92.71,92.58,92.64,96536.0,79.4862,79.5033,79.3919,79.4433,96536.0
2019-09-24 13:00:00,92.63,92.7,92.61,92.7,79111.0,79.4347,79.4948,79.4176,79.4948,79111.0
2019-09-24 13:05:00,92.7,92.77,92.69,92.72,68637.0,79.4948,79.5548,79.4862,79.5119,68637.0
2019-09-24 13:10:00,92.72,92.72,92.61,92.7,33638.0,79.5119,79.5119,79.4176,79.4948,33638.0
2019-09-24 13:15:00,92.7,92.71,92.65,92.67,29062.0,79.4948,79.5033,79.4519,79.469,29062.0
2019-09-24 13:20:00,92.67,92.67,92.6,92.64,51107.0,79.469,79.469,79.409,79.4433,51107.0
2019-09-24 13:25:00,92.63,92.68,92.62,92.65,47597.0,79.4347,79.4776,79.4262,79.4519,47597.0
2019-09-24 13:30:00,92.64,92.75,92.64,92.72,55355.0,79.4433,79.5376,79.4433,79.5119,55355.0
2019-09-24 13:35:00,92.73,92.79,92.72,92.76,65590.0,79.5205,79.5719,79.5119,79.5462,65590.0
2019-09-24 13:40:00,92.76,92.8,92.74,92.8,35937.0,79.5462,79.5805,79.5291,79.5805,35937.0
2019-09-24 13:45:00,92.8,92.89,92.77,92.89,45737.0,79.5805,79.6577,79.5548,79.6577,45737.0
2019-09-24 13:50:00,92.88,92.95,92.87,92.93,168956.0,79.6491,79.7091,79.6405,79.692,168956.0
2019-09-24 13:55:00,92.92,92.94,92.88,92.93,25540.0,79.6834,79.7006,79.6491,79.692,25540.0
2019-09-24 14:00:00,92.92,92.96,92.9,92.94,178461.0,79.6834,79.7177,79.6663,79.7006,178461.0
2019-09-24 14:05:00,92.94,92.95,92.82,92.84,38389.0,79.7006,79.7091,79.5977,79.6148,38389.0
2019-09-24 14:10:00,92.84,93.18,92.81,93.13,131981.0,79.6148,79.9064,79.5891,79.8635,131981.0
2019-09-24 14:15:00,93.15,93.18,93.08,93.15,148720.0,79.8807,79.9064,79.8206,79.8807,148720.0
2019-09-24 14:20:00,93.15,93.15,93.07,93.07,91908.0,79.8807,79.8807,79.8121,79.8121,91908.0
2019-09-24 14:25:00,93.09,93.12,93.06,93.07,28678.0,79.8292,79.8549,79.8035,79.8121,28678.0
2019-09-24 14:30:00,93.07,93.09,93.0,93.01,20655.0,79.8121,79.8292,79.752,79.7606,20655.0
2019-09-24 14:35:00,93.01,93.08,92.88,92.94,227357.0,79.7606,79.8206,79.6491,79.7006,227357.0
2019-09-24 14:40:00,92.94,92.96,92.86,92.88,22343.0,79.7006,79.7177,79.632,79.6491,22343.0
2019-09-24 14:45:00,92.89,92.99,92.86,92.98,39662.0,79.6577,79.7435,79.632,79.7349,39662.0
2019-09-24 14:50:00,92.96,93.04,92.94,92.97,132928.0,79.7177,79.7863,79.7006,79.7263,132928.0
2019-09-24 14:55:00,92.97,93.01,92.95,92.99,43477.0,79.7263,79.7606,79.7091,79.7435,43477.0
2019-09-24 15:00:00,92.97,92.97,92.83,92.88,71391.0,79.7263,79.7263,79.6062,79.6491,71391.0
2019-09-24 15:05:00,92.9,92.92,92.85,92.86,23607.0,79.6663,79.6834,79.6234,79.632,23607.0
2019-09-24 15:10:00,92.84,92.86,92.73,92.86,179570.0,79.6148,79.632,79.5205,79.632,179570.0
2019-09-24 15:15:00,92.86,92.86,92.8,92.83,24292.0,79.632,79.632,79.5805,79.6062,24292.0
2019-09-24 15:20:00,92.83,92.83,92.71,92.72,74587.0,79.6062,79.6062,79.5033,79.5119,74587.0
2019-09-24 15:25:00,92.72,92.74,92.68,92.73,49801.0,79.5119,79.5291,79.4776,79.5205,49801.0
2019-09-24 15:30:00,92.72,92.73,92.62,92.63,90643.0,79.5119,79.5205,79.4262,79.4347,90643.0
2019-09-24 15:35:00,92.63,92.67,92.6,92.63,157637.0,79.4347,79.469,79.409,79.4347,157637.0
2019-09-24 15:40:00,92.63,92.7,92.62,92.69,117403.0,79.4347,79.4948,79.4262,79.4862,117403.0
2019-09-24 15:45:00,92.69,92.89,92.67,92.88,157934.0,79.4862,79.6577,79.469,79.6491,157934.0
2019-09-24 15:50:00,92.88,92.91,92.79,92.9,174517.0,79.6491,79.6748,79.5719,79.6663,174517.0
2019-09-24 15:55:00,92.9,92.93,92.83,92.88,348392.0,79.6663,79.692,79.6062,79.6491,348392.0
2019-09-25 09:30:00,92.86,93.11,92.86,93.01,161953.0,79.632,79.8464,79.632,79.7606,161953.0
2019-09-25 09:35:00,93.03,93.09,92.84,92.9,77302.0,79.7778,79.8292,79.6148,79.6663,77302.0
2019-09-25 09:40:00,92.9,93.06,92.9,93.06,26079.0,79.6663,79.8035,79.6663,79.8035,26079.0
2019-09-25 09:45:00,93.07,93.07,92.99,93.06,23616.0,79.8121,79.8121,79.7435,79.8035,23616.0
2019-09-25 09:50:00,93.04,93.18,93.01,93.14,464941.0,79.7863,79.9064,79.7606,79.8721,464941.0
2019-09-25 09:55:00,93.14,93.15,93.05,93.08,121076.0,79.8721,79.8807,79.7949,79.8206,121076.0
2019-09-25 10:00:00,93.07,93.07,92.93,93.06,193461.0,79.8121,79.8121,79.692,79.8035,193461.0
2019-09-25 10:05:00,93.06,93.22,93.0,93.15,166310.0,79.8035,79.9407,79.752,79.8807,166310.0
2019-09-25 10:10:00,93.15,93.18,93.02,93.02,164711.0,79.8807,79.9064,79.7692,79.7692,164711.0
2019-09-25 10:15:00,93.01,93.04,92.94,92.98,89220.0,79.7606,79.7863,79.7006,79.7349,89220.0
2019-09-25 10:20:00,92.98,93.05,92.85,92.9,153880.0,79.7349,79.7949,79.6234,79.6663,153880.0
2019-09-25 10:25:00,92.89,93.02,92.88,93.02,71545.0,79.6577,79.7692,79.6491,79.7692,71545.0
2019-09-25 10:30:00,93.02,93.07,92.98,93.02,51404.0,79.7692,79.8121,79.7349,79.7692,51404.0
2019-09-25 10:35:00,93.01,93.05,92.97,92.97,32316.0,79.7606,79.7949,79.7263,79.7263,32316.0
2019-09-25 10:40:00,92.97,92.99,92.91,92.95,36586.0,79.7263,79.7435,79.6748,79.7091,36586.0
2019-09-25 10:45:00,92.94,92.97,92.85,92.86,50767.0,79.7006,79.7263,79.6234,79.632,50767.0
2019-09-25 10:50:00,92.86,92.99,92.82,92.95,67031.0,79.632,79.7435,79.5977,79.7091,67031.0
2019-09-25 10:55:00,92.94,92.97,92.89,92.9,61025.0,79.7006,79.7263,79.6577,79.6663,61025.0
2019-09-25 11:00:00,92.9,92.92,92.86,92.89,270312.0,79.6663,79.6834,79.632,79.6577,270312.0
2019-09-25 11:05:00,92.9,92.9,92.86,92.89,55395.0,79.6663,79.6663,79.632,79.6577,55395.0
2019-09-25 11:10:00,92.89,92.9,92.87,92.89,51951.0,79.6577,79.6663,79.6405,79.6577,51951.0
2019-09-25 11:15:00,92.89,92.91,92.86,92.87,61558.0,79.6577,79.6748,79.632,79.6405,61558.0
2019-09-25 11:20:00,92.87,92.9,92.81,92.82,78348.0,79.6405,79.6663,79.5891,79.5977,78348.0
2019-09-25 11:25:00,92.83,92.84,92.74,92.76,37303.0,79.6062,79.6148,79.5291,79.5462,37303.0
2019-09-25 11:30:00,92.76,92.78,92.73,92.76,20859.0,79.5462,79.5634,79.5205,79.5462,20859.0
2019-09-25 11:35:00,92.76,92.77,92.73,92.76,102783.0,79.5462,79.5548,79.5205,79.5462,102783.0
2019-09-25 11:40:00,92.76,92.79,92.74,92.76,89361.0,79.5462,79.5719,79.5291,79.5462,89361.0
2019-09-25 11:45:00,92.75,92.77,92.73,92.77,38750.0,79.5376,79.5548,79.5205,79.5548,38750.0
2019-09-25 11:50:00,92.76,92.77,92.67,92.72,23760.0,79.5462,79.5548,79.469,79.5119,23760.0
2019-09-25 11:55:00,92.72,92.81,92.72,92.8,26804.0,79.5119,79.5891,79.5119,79.5805,26804.0
2019-09-25 12:00:00,92.8,92.84,92.8,92.82,24262.0,79.5805,79.6148,79.5805,79.5977,24262.0
2019-09-25 12:05:00,92.82,92.85,92.8,92.82,43138.0,79.5977,79.6234,79.5805,79.5977,43138.0
2019-09-25 12:10:00,92.82,92.84,92.72,92.72,29296.0,79.5977,79.6148,79.5119,79.5119,29296.0
2019-09-25 12:15:00,92.71,92.72,92.61,92.72,52512.0,79.5033,79.5119,79.4176,79.5119,52512.0
2019-09-25 12:20:00,92.71,92.75,92.66,92.69,448372.0,79.5033,79.5376,79.4605,79.4862,448372.0
2019-09-25 12:25:00,92.69,92.8,92.68,92.8,45357.0,79.4862,79.5805,79.4776,79.5805,45357.0
2019-09-25 12:30:00,92.8,92.84,92.79,92.82,33924.0,79.5805,79.6148,79.5719,79.5977,33924.0
2019-09-25 12:35:00,92.81,92.91,92.8,92.87,20904.0,79.5891,79.6748,79.5805,79.6405,20904.0
2019-09-25 12:40:00,92.86,92.88,92.81,92.83,31708.0,79.632,79.6491,79.5891,79.6062,31708.0
2019-09-25 12:45:00,92.83,92.87,92.83,92.87,32574.0,79.6062,79.6405,79.6062,79.6405,32574.0
2019-09-25 12:50:00,92.86,92.9,92.85,92.87,49481.0,79.632,79.6663,79.6234,79.6405,49481.0
2019-09-25 12:55:00,92.88,92.96,92.85,92.86,77451.0,79.6491,79.7177,79.6234,79.632,77451.0
2019-09-25 13:00:00,92.87,92.91,92.85,92.89,30950.0,79.6405,79.6748,79.6234,79.6577,30950.0
2019-09-25 13:05:00,92.89,92.97,92.88,92.97,13178.0,79.6577,79.7263,79.6491,79.7263,13178.0
2019-09-25 13:10:00,92.97,92.98,92.93,92.98,35109.0,79.7263,79.7349,79.692,79.7349,35109.0
2019-09-25 13:15:00,92.99,93.02,92.96,92.99,44391.0,79.7435,79.7692,79.7177,79.7435,44391.0
2019-09-25 13:20:00,92.98,93.02,92.97,93.01,16469.0,79.7349,79.7692,79.7263,79.7606,16469.0
2019-09-25 13:25:00,93.01,93.03,93.0,93.01,20918.0,79.7606,79.7778,79.752,79.7606,20918.0
2019-09-25 13:30:00,93.02,93.05,93.02,93.03,19272.0,79.7692,79.7949,79.7692,79.7778,19272.0
2019-09-25 13:35:00,93.03,93.03,92.99,93.0,34496.0,79.7778,79.7778,79.7435,79.752,34496.0
2019-09-25 13:40:00,93.0,93.05,93.0,93.03,39414.0,79.752,79.7949,79.752,79.7778,39414.0
2019-09-25 13:45:00,93.04,93.08,93.03,93.08,27657.0,79.7863,79.8206,79.7778,79.8206,27657.0
2019-09-25 13:50:00,93.06,93.15,93.06,93.15,8122.0,79.8035,79.8807,79.8035,79.8807,8122.0
2019-09-25 13:55:00,93.15,93.15,93.08,93.1,19936.0,79.8807,79.8807,79.8206,79.8378,19936.0
2019-09-25 14:00:00,93.09,93.14,93.07,93.07,48446.0,79.8292,79.8721,79.8121,79.8121,48446.0
2019-09-25 14:05:00,93.07,93.13,93.07,93.12,45658.0,79.8121,79.8635,79.8121,79.8549,45658.0
2019-09-25 14:10:00,93.12,93.14,93.09,93.13,23564.0,79.8549,79.8721,79.8292,79.8635,23564.0
2019-09-25 14:15:00,93.14,93.14,93.07,93.13,28607.0,79.8721,79.8721,79.8121,79.8635,28607.0
2019-09-25 14:20:00,93.13,93.15,93.1,93.13,64706.0,79.8635,79.8807,79.8378,79.8635,64706.0
2019-09-25 14:25:00,93.12,93.12,93.06,93.08,16561.0,79.8549,79.8549,79.8035,79.8206,16561.0
2019-09-25 14:30:00,93.07,93.08,93.02,93.04,13830.0,79.8121,79.8206,79.7692,79.7863,13830.0
2019-09-25 14:35:00,93.05,93.15,93.05,93.15,29746.0,79.7949,79.8807,79.7949,79.8807,29746.0
2019-09-25 14:40:00,93.16,93.17,93.11,93.11,247767.0,79.8892,79.8978,79.8464,79.8464,247767.0
2019-09-25 14:45:00,93.12,93.19,93.1,93.17,115367.0,79.8549,79.915,79.8378,79.8978,115367.0
2019-09-25 14:50:00,93.18,93.2,93.16,93.19,36580.0,79.9064,79.9235,79.8892,79.915,36580.0
2019-09-25 14:55:00,93.19,93.21,93.18,93.2,32006.0,79.915,79.9321,79.9064,79.9235,32006.0
2019-09-25 15:00:00,93.21,93.22,93.15,93.17,29696.0,79.9321,79.9407,79.8807,79.8978,29696.0
2019-09-25 15:05:00,93.18,93.21,93.16,93.19,68567.0,79.9064,79.9321,79.8892,79.915,68567.0
2019-09-25 15:10:00,93.19,93.26,93.19,93.25,157129.0,79.915,79.975,79.915,79.9664,157129.0
2019-09-25 15:15:00,93.26,93.27,93.21,93.21,62478.0,79.975,79.9836,79.9321,79.9321,62478.0
2019-09-25 15:20:00,93.22,93.24,93.19,93.23,108998.0,79.9407,79.9578,79.915,79.9493,108998.0
2019-09-25 15:25:00,93.23,93.24,93.19,93.23,94895.0,79.9493,79.9578,79.915,79.9493,94895.0
2019-09-25 15:30:00,93.22,93.23,93.17,93.2,76240.0,79.9407,79.9493,79.8978,79.9235,76240.0
2019-09-25 15:35:00,93.2,93.2,93.12,93.17,48576.0,79.9235,79.9235,79.8549,79.8978,48576.0
2019-09-25 15:40:00,93.16,93.17,93.11,93.12,56194.0,79.8892,79.8978,79.8464,79.8549,56194.0
2019-09-25 15:45:00,93.12,93.18,93.12,93.18,74286.0,79.8549,79.9064,79.8549,79.9064,74286.0
2019-09-25 15:50:00,93.17,93.19,93.12,93.14,226366.0,79.8978,79.915,79.8549,79.8721,226366.0
2019-09-25 15:55:00,93.13,93.13,92.98,93.01,987592.0,79.8635,79.8635,79.7349,79.7606,987592.0
2019-09-26 09:30:00,93.3,93.41,93.22,93.34,57992.0,80.0093,80.1036,79.9407,80.0436,57992.0
2019-09-26 09:35:00,93.35,93.41,93.33,93.36,34167.0,80.0522,80.1036,80.035,80.0607,34167.0
2019-09-26 09:40:00,93.35,93.41,93.34,93.4,36371.0,80.0522,80.1036,80.0436,80.095,36371.0
2019-09-26 09:45:00,93.4,93.41,93.32,93.36,74448.0,80.095,80.1036,80.0264,80.0607,74448.0
2019-09-26 09:50:00,93.36,93.37,93.31,93.31,46607.0,80.0607,80.0693,80.0179,80.0179,46607.0
2019-09-26 09:55:00,93.3,93.34,93.19,93.34,32187.0,80.0093,80.0436,79.915,80.0436,32187.0
2019-09-26 10:00:00,93.33,93.38,93.27,93.38,84662.0,80.035,80.0779,79.9836,80.0779,84662.0
2019-09-26 10:05:00,93.38,93.39,93.26,93.27,32971.0,80.0779,80.0865,79.975,79.9836,32971.0
2019-09-26 10:10:00,93.27,93.32,93.25,93.29,20983.0,79.9836,80.0264,79.9664,80.0007,20983.0
2019-09-26 10:15:00,93.29,93.32,93.23,93.28,47155.0,80.0007,80.0264,79.9493,79.9921,47155.0
2019-09-26 10:20:00,93.29,93.36,93.26,93.36,47805.0,80.0007,80.0607,79.975,80.0607,47805.0
2019-09-26 10:25:00,93.36,93.36,93.3,93.33,18153.0,80.0607,80.0607,80.0093,80.035,18153.0
2019-09-26 10:30:00,93.34,93.38,93.32,93.34,29178.0,80.0436,80.0779,80.0264,80.0436,29178.0
2019-09-26 10:35:00,93.34,93.39,93.33,93.38,11033.0,80.0436,80.0865,80.035,80.0779,11033.0
2019-09-26 10:40:00,93.37,93.38,93.31,93.32,26085.0,80.0693,80.0779,80.0179,80.0264,26085.0
2019-09-26 10:45:00,93.32,93.36,93.3,93.35,19553.0,80.0264,80.0607,80.0093,80.0522,19553.0
2019-09-26 10:50:00,93.34,93.37,93.3,93.36,38774.0,80.0436,80.0693,80.0093,80.0607,38774.0
2019-09-26 10:55:00,93.36,93.39,93.3,93.37,88774.0,80.0607,80.0865,80.0093,80.0693,88774.0
2019-09-26 11:00:00,93.37,93.37,93.23,93.26,42985.0,80.0693,80.0693,79.9493,79.975,42985.0
2019-09-26 11:05:00,93.26,93.33,93.26,93.33,8141.0,79.975,80.035,79.975,80.035,8141.0
2019-09-26 11:10:00,93.35,93.36,93.31,93.31,11657.0,80.0522,80.0607,80.0179,80.0179,11657.0
2019-09-26 11:15:00,93.31,93.32,93.23,93.26,18033.0,80.0179,80.0264,79.9493,79.975,18033.0
2019-09-26 11:20:00,93.26,93.27,93.22,93.23,17503.0,79.975,79.9836,79.9407,79.9493,17503.0
2019-09-26 11:25:00,93.24,93.34,93.22,93.34,18555.0,79.9578,80.0436,79.9407,80.0436,18555.0
2019-09-26 11:30:00,93.34,93.45,93.32,93.44,33774.0,80.0436,80.1379,80.0264,80.1293,33774.0
2019-09-26 11:35:00,93.44,93.52,93.42,93.5,117230.0,80.1293,80.198,80.1122,80.1808,117230.0
2019-09-26 11:40:00,93.51,93.53,93.48,93.5,54000.0,80.1894,80.2065,80.1637,80.1808,54000.0
2019-09-26 11:45:00,93.5,93.5,93.4,93.43,42117.0,80.1808,80.1808,80.095,80.1208,42117.0
2019-09-26 11:50:00,93.43,93.43,93.38,93.39,23581.0,80.1208,80.1208,80.0779,80.0865,23581.0
2019-09-26 11:55:00,93.39,93.47,93.38,93.46,23643.0,80.0865,80.1551,80.0779,80.1465,23643.0
2019-09-26 12:00:00,93.46,93.52,93.43,93.52,33803.0,80.1465,80.198,80.1208,80.198,33803.0
2019-09-26 12:05:00,93.52,93.58,93.51,93.57,51445.0,80.198,80.2494,80.1894,80.2408,51445.0
2019-09-26 12:10:00,93.57,93.59,93.52,93.53,118100.0,80.2408,80.258,80.198,80.2065,118100.0
2019-09-26 12:15:00,93.53,93.56,93.52,93.53,39348.0,80.2065,80.2323,80.198,80.2065,39348.0
2019-09-26 12:20:00,93.52,93.54,93.49,93.51,46928.0,80.198,80.2151,80.1722,80.1894,46928.0
2019-09-26 12:25:00,93.52,93.59,93.5,93.56,75727.0,80.198,80.258,80.1808,80.2323,75727.0
2019-09-26 12:30:00,93.56,93.61,93.53,93.53,48260.0,80.2323,80.2751,80.2065,80.2065,48260.0
2019-09-26 12:35:00,93.54,93.58,93.54,93.58,31717.0,80.2151,80.2494,80.2151,80.2494,31717.0
2019-09-26 12:40:00,93.58,93.58,93.53,93.54,70399.0,80.2494,80.2494,80.2065,80.2151,70399.0
2019-09-26 12:45:00,93.53,93.56,93.51,93.55,134005.0,80.2065,80.2323,80.1894,80.2237,134005.0
2019-09-26 12:50:00,93.55,93.63,93.53,93.58,241709.0,80.2237,80.2923,80.2065,80.2494,241709.0
2019-09-26 12:55:00,93.58,93.63,93.58,93.62,50418.0,80.2494,80.2923,80.2494,80.2837,50418.0
2019-09-26 13:00:00,93.63,93.63,93.6,93.62,36553.0,80.2923,80.2923,80.2666,80.2837,36553.0
2019-09-26 13:05:00,93.62,93.71,93.61,93.69,58699.0,80.2837,80.3609,80.2751,80.3437,58699.0
2019-09-26 13:10:00,93.69,93.69,93.62,93.63,24314.0,80.3437,80.3437,80.2837,80.2923,24314.0
2019-09-26 13:15:00,93.63,93.65,93.61,93.61,58137.0,80.2923,80.3094,80.2751,80.2751,58137.0
2019-09-26 13:20:00,93.61,93.62,93.58,93.6,10432.0,80.2751,80.2837,80.2494,80.2666,10432.0
2019-09-26 13:25:00,93.6,93.65,93.59,93.65,8590.0,80.2666,80.3094,80.258,80.3094,8590.0
2019-09-26 13:30:00,93.65,93.69,93.63,93.67,15923.0,80.3094,80.3437,80.2923,80.3266,15923.0
2019-09-26 13:35:00,93.68,93.72,93.65,93.7,18671.0,80.3352,80.3695,80.3094,80.3523,18671.0
2019-09-26 13:40:00,93.7,93.74,93.68,93.74,15871.0,80.3523,80.3866,80.3352,80.3866,15871.0
2019-09-26 13:45:00,93.73,93.77,93.7,93.75,54980.0,80.378,80.4123,80.3523,80.3952,54980.0
2019-09-26 13:50:00,93.76,93.76,93.7,93.75,14543.0,80.4038,80.4038,80.3523,80.3952,14543.0
2019-09-26 13:55:00,93.76,93.76,93.72,93.76,15709.0,80.4038,80.4038,80.3695,80.4038,15709.0
2019-09-26 14:00:00,93.77,93.82,93.76,93.8,61617.0,80.4123,80.4552,80.4038,80.4381,61617.0
2019-09-26 14:05:00,93.81,93.99,93.8,93.98,305425.0,80.4466,80.601,80.4381,80.5924,305425.0
2019-09-26 14:10:00,93.98,93.99,93.88,93.89,79758.0,80.5924,80.601,80.5067,80.5152,79758.0
2019-09-26 14:15:00,93.89,93.93,93.88,93.93,42785.0,80.5152,80.5495,80.5067,80.5495,42785.0
2019-09-26 14:20:00,93.93,93.94,93.84,93.85,53942.0,80.5495,80.5581,80.4724,80.4809,53942.0
2019-09-26 14:25:00,93.85,93.85,93.76,93.77,16409.0,80.4809,80.4809,80.4038,80.4123,16409.0
2019-09-26 14:30:00,93.77,93.8,93.76,93.79,19799.0,80.4123,80.4381,80.4038,80.4295,19799.0
2019-09-26 14:35:00,93.78,93.79,93.75,93.77,9513.0,80.4209,80.4295,80.3952,80.4123,9513.0
2019-09-26 14:40:00,93.78,93.8,93.77,93.79,8238.0,80.4209,80.4381,80.4123,80.4295,8238.0
2019-09-26 14:45:00,93.79,93.84,93.79,93.83,19794.0,80.4295,80.4724,80.4295,80.4638,19794.0
2019-09-26 14:50:00,93.83,93.83,93.77,93.78,43470.0,80.4638,80.4638,80.4123,80.4209,43470.0
2019-09-26 14:55:00,93.79,93.8,93.74,93.76,44190.0,80.4295,80.4381,80.3866,80.4038,44190.0
2019-09-26 15:00:00,93.76,93.83,93.74,93.74,71385.0,80.4038,80.4638,80.3866,80.3866,71385.0
2019-09-26 15:05:00,93.75,93.79,93.72,93.78,35433.0,80.3952,80.4295,80.3695,80.4209,35433.0
2019-09-26 15:10:00,93.78,93.79,93.74,93.76,73176.0,80.4209,80.4295,80.3866,80.4038,73176.0
2019-09-26 15:15:00,93.76,93.82,93.75,93.8,52050.0,80.4038,80.4552,80.3952,80.4381,52050.0
2019-09-26 15:20:00,93.81,93.82,93.76,93.76,28870.0,80.4466,80.4552,80.4038,80.4038,28870.0
2019-09-26 15:25:00,93.77,93.84,93.75,93.78,163338.0,80.4123,80.4724,80.3952,80.4209,163338.0
2019-09-26 15:30:00,93.79,93.84,93.78,93.82,82636.0,80.4295,80.4724,80.4209,80.4552,82636.0
2019-09-26 15:35:00,93.82,93.84,93.8,93.82,107232.0,80.4552,80.4724,80.4381,80.4552,107232.0
2019-09-26 15:40:00,93.82,93.82,93.78,93.8,192187.0,80.4552,80.4552,80.4209,80.4381,192187.0
2019-09-26 15:45:00,93.8,93.83,93.78,93.83,101496.0,80.4381,80.4638,80.4209,80.4638,101496.0
2019-09-26 15:50:00,93.83,93.85,93.7,93.72,82888.0,80.4638,80.4809,80.3523,80.3695,82888.0
2019-09-26 15:55:00,93.72,93.8,93.69,93.77,318604.0,80.3695,80.4381,80.3437,80.4123,318604.0
2019-09-27 09:30:00,93.97,94.04,93.68,93.68,156586.0,80.5838,80.6439,80.3352,80.3352,156586.0
2019-09-27 09:35:00,93.71,93.79,93.63,93.69,240303.0,80.3609,80.4295,80.2923,80.3437,240303.0
2019-09-27 09:40:00,93.69,93.69,93.48,93.51,80626.0,80.3437,80.3437,80.1637,80.1894,80626.0
2019-09-27 09:45:00,93.51,93.56,93.42,93.56,85080.0,80.1894,80.2323,80.1122,80.2323,85080.0
2019-09-27 09:50:00,93.55,93.66,93.55,93.59,87645.0,80.2237,80.318,80.2237,80.258,87645.0
2019-09-27 09:55:00,93.58,93.62,93.53,93.58,39209.0,80.2494,80.2837,80.2065,80.2494,39209.0
2019-09-27 10:00:00,93.57,93.65,93.49,93.64,81533.0,80.2408,80.3094,80.1722,80.3009,81533.0
2019-09-27 10:05:00,93.64,93.72,93.58,93.62,42996.0,80.3009,80.3695,80.2494,80.2837,42996.0
2019-09-27 10:10:00,93.61,93.7,93.6,93.69,53485.0,80.2751,80.3523,80.2666,80.3437,53485.0
2019-09-27 10:15:00,93.69,93.69,93.61,93.62,17558.0,80.3437,80.3437,80.2751,80.2837,17558.0
2019-09-27 10:20:00,93.62,93.65,93.59,93.61,41417.0,80.2837,80.3094,80.258,80.2751,41417.0
2019-09-27 10:25:00,93.6,93.66,93.57,93.64,107361.0,80.2666,80.318,80.2408,80.3009,107361.0
2019-09-27 10:30:00,93.65,93.7,93.61,93.65,64342.0,80.3094,80.3523,80.2751,80.3094,64342.0
2019-09-27 10:35:00,93.64,93.64,93.58,93.62,24918.0,80.3009,80.3009,80.2494,80.2837,24918.0
2019-09-27 10:40:00,93.62,93.68,93.62,93.66,18755.0,80.2837,80.3352,80.2837,80.318,18755.0
2019-09-27 10:45:00,93.66,93.75,93.64,93.73,45539.0,80.318,80.3952,80.3009,80.378,45539.0
2019-09-27 10:50:00,93.73,93.76,93.67,93.67,32019.0,80.378,80.4038,80.3266,80.3266,32019.0
2019-09-27 10:55:00,93.67,93.67,93.58,93.59,48083.0,80.3266,80.3266,80.2494,80.258,48083.0
2019-09-27 11:00:00,93.59,93.6,93.47,93.48,73740.0,80.258,80.2666,80.1551,80.1637,73740.0
2019-09-27 11:05:00,93.49,93.53,93.46,93.53,21485.0,80.1722,80.2065,80.1465,80.2065,21485.0
2019-09-27 11:10:00,93.52,93.58,93.51,93.57,21392.0,80.198,80.2494,80.1894,80.2408,21392.0
2019-09-27 11:15:00,93.58,93.61,93.51,93.58,32147.0,80.2494,80.2751,80.1894,80.2494,32147.0
2019-09-27 11:20:00,93.59,93.63,93.57,93.59,17578.0,80.258,80.2923,80.2408,80.258,17578.0
2019-09-27 11:25:00,93.6,93.64,93.6,93.61,23300.0,80.2666,80.3009,80.2666,80.2751,23300.0
2019-09-27 11:30:00,93.62,93.63,93.58,93.63,26811.0,80.2837,80.2923,80.2494,80.2923,26811.0
2019-09-27 11:35:00,93.63,93.63,93.31,93.4,120854.0,80.2923,80.2923,80.0179,80.095,120854.0
2019-09-27 11:40:00,93.39,93.47,93.35,93.35,85227.0,80.0865,80.1551,80.0522,80.0522,85227.0
2019-09-27 11:45:00,93.33,93.46,93.32,93.43,61957.0,80.035,80.1465,80.0264,80.1208,61957.0
2019-09-27 11:50:00,93.43,93.45,93.38,93.43,109910.0,80.1208,80.1379,80.0779,80.1208,109910.0
2019-09-27 11:55:00,93.43,93.48,93.39,93.4,121477.0,80.1208,80.1637,80.0865,80.095,121477.0
2019-09-27 12:00:00,93.4,93.4,93.27,93.28,38502.0,80.095,80.095,79.9836,79.9921,38502.0
2019-09-27 12:05:00,93.28,93.34,93.24,93.33,29507.0,79.9921,80.0436,79.9578,80.035,29507.0
2019-09-27 12:10:00,93.33,93.35,93.25,93.3,67429.0,80.035,80.0522,79.9664,80.0093,67429.0
2019-09-27 12:15:00,93.3,93.32,93.17,93.17,89012.0,80.0093,80.0264,79.8978,79.8978,89012.0
2019-09-27 12:20:00,93.18,93.19,93.14,93.14,13009.0,79.9064,79.915,79.8721,79.8721,13009.0
2019-09-27 12:25:00,93.14,93.16,93.09,93.12,17002.0,79.8721,79.8892,79.8292,79.8549,17002.0
2019-09-27 12:30:00,93.11,93.12,93.07,93.09,48949.0,79.8464,79.8549,79.8121,79.8292,48949.0
2019-09-27 12:35:00,93.08,93.11,93.05,93.09,94683.0,79.8206,79.8464,79.7949,79.8292,94683.0
2019-09-27 12:40:00,93.09,93.11,93.0,93.0,88071.0,79.8292,79.8464,79.752,79.752,88071.0
2019-09-27 12:45:00,93.0,93.03,92.98,92.98,173105.0,79.752,79.7778,79.7349,79.7349,173105.0
2019-09-27 12:50:00,92.98,93.02,92.96,93.0,131064.0,79.7349,79.7692,79.7177,79.752,131064.0
2019-09-27 12:55:00,92.99,93.04,92.96,92.97,295826.0,79.7435,79.7863,79.7177,79.7263,295826.0
2019-09-27 13:00:00,92.97,93.05,92.91,93.05,292913.0,79.7263,79.7949,79.6748,79.7949,292913.0
2019-09-27 13:05:00,93.05,93.18,93.04,93.18,192539.0,79.7949,79.9064,79.7863,79.9064,192539.0
2019-09-27 13:10:00,93.18,93.24,93.16,93.21,144939.0,79.9064,79.9578,79.8892,79.9321,144939.0
2019-09-27 13:15:00,93.21,93.26,93.14,93.17,248753.0,79.9321,79.975,79.8721,79.8978,248753.0
2019-09-27 13:20:00,93.17,93.19,93.04,93.04,32933.0,79.8978,79.915,79.7863,79.7863,32933.0
2019-09-27 13:25:00,93.04,93.09,93.01,93.09,31825.0,79.7863,79.8292,79.7606,79.8292,31825.0
2019-09-27 13:30:00,93.08,93.1,93.03,93.04,33730.0,79.8206,79.8378,79.7778,79.7863,33730.0
2019-09-27 13:35:00,93.04,93.05,92.95,92.99,27806.0,79.7863,79.7949,79.7091,79.7435,27806.0
2019-09-27 13:40:00,92.99,93.04,92.98,93.03,99181.0,79.7435,79.7863,79.7349,79.7778,99181.0
2019-09-27 13:45:00,93.02,93.03,92.94,92.94,25547.0,79.7692,79.7778,79.7006,79.7006,25547.0
2019-09-27 13:50:00,92.94,93.0,92.89,93.0,105339.0,79.7006,79.752,79.6577,79.752,105339.0
2019-09-27 13:55:00,93.0,93.06,92.99,93.0,60486.0,79.752,79.8035,79.7435,79.752,60486.0
2019-09-27 14:00:00,93.01,93.01,92.94,92.98,60229.0,79.7606,79.7606,79.7006,79.7349,60229.0
2019-09-27 14:05:00,92.97,92.97,92.89,92.91,51752.0,79.7263,79.7263,79.6577,79.6748,51752.0
2019-09-27 14:10:00,92.9,92.92,92.86,92.91,85094.0,79.6663,79.6834,79.632,79.6748,85094.0
2019-09-27 14:15:00,92.91,92.93,92.84,92.93,120827.0,79.6748,79.692,79.6148,79.692,120827.0
2019-09-27 14:20:00,92.93,92.98,92.89,92.9,33776.0,79.692,79.7349,79.6577,79.6663,33776.0
2019-09-27 14:25:00,92.9,92.92,92.84,92.87,48404.0,79.6663,79.6834,79.6148,79.6405,48404.0
2019-09-27 14:30:00,92.86,92.93,92.85,92.91,98955.0,79.632,79.692,79.6234,79.6748,98955.0
2019-09-27 14:35:00,92.9,92.91,92.8,92.82,92714.0,79.6663,79.6748,79.5805,79.5977,92714.0
2019-09-27 14:40:00,92.82,92.82,92.76,92.76,65032.0,79.5977,79.5977,79.5462,79.5462,65032.0
2019-09-27 14:45:00,92.77,92.78,92.7,92.7,154404.0,79.5548,79.5634,79.4948,79.4948,154404.0
2019-09-27 14:50:00,92.68,92.73,92.62,92.72,177756.0,79.4776,79.5205,79.4262,79.5119,177756.0
2019-09-27 14:55:00,92.72,92.74,92.7,92.72,79410.0,79.5119,79.5291,79.4948,79.5119,79410.0
2019-09-27 15:00:00,92.73,92.75,92.68,92.7,160362.0,79.5205,79.5376,79.4776,79.4948,160362.0
2019-09-27 15:05:00,92.7,92.71,92.59,92.61,114008.0,79.4948,79.5033,79.4004,79.4176,114008.0
2019-09-27 15:10:00,92.61,92.65,92.6,92.63,113558.0,79.4176,79.4519,79.409,79.4347,113558.0
2019-09-27 15:15:00,92.63,92.74,92.62,92.73,144513.0,79.4347,79.5291,79.4262,79.5205,144513.0
2019-09-27 15:20:00,92.71,92.78,92.71,92.73,26810.0,79.5033,79.5634,79.5033,79.5205,26810.0
2019-09-27 15:25:00,92.72,92.72,92.67,92.7,135748.0,79.5119,79.5119,79.469,79.4948,135748.0
2019-09-27 15:30:00,92.69,92.83,92.69,92.82,146571.0,79.4862,79.6062,79.4862,79.5977,146571.0
2019-09-27 15:35:00,92.81,92.98,92.8,92.95,114102.0,79.5891,79.7349,79.5805,79.7091,114102.0
2019-09-27 15:40:00,92.96,92.99,92.88,92.92,155291.0,79.7177,79.7435,79.6491,79.6834,155291.0
2019-09-27 15:45:00,92.92,93.06,92.91,93.03,304374.0,79.6834,79.8035,79.6748,79.7778,304374.0
2019-09-27 15:50:00,93.04,93.16,93.03,93.1,409104.0,79.7863,79.8892,79.7778,79.8378,409104.0
2019-09-27 15:55:00,93.1,93.22,93.04,93.2,694426.0,79.8378,79.9407,79.7863,79.9235,694426.0
2019-09-30 09:30:00,93.28,93.48,93.18,93.43,80152.0,79.9921,80.1637,79.9064,80.1208,80152.0
2019-09-30 09:35:00,93.44,93.55,93.41,93.51,105597.0,80.1293,80.2237,80.1036,80.1894,105597.0
2019-09-30 09:40:00,93.53,93.63,93.53,93.61,81375.0,80.2065,80.2923,80.2065,80.2751,81375.0
2019-09-30 09:45:00,93.63,93.71,93.59,93.7,165096.0,80.2923,80.3609,80.258,80.3523,165096.0
2019-09-30 09:50:00,93.69,93.83,93.69,93.79,83732.0,80.3437,80.4638,80.3437,80.4295,83732.0
2019-09-30 09:55:00,93.78,93.78,93.6,93.6,48429.0,80.4209,80.4209,80.2666,80.2666,48429.0
2019-09-30 10:00:00,93.59,93.73,93.59,93.67,37182.0,80.258,80.378,80.258,80.3266,37182.0
2019-09-30 10:05:00,93.68,93.68,93.55,93.59,29342.0,80.3352,80.3352,80.2237,80.258,29342.0
2019-09-30 10:10:00,93.57,93.57,93.47,93.51,43221.0,80.2408,80.2408,80.1551,80.1894,43221.0
2019-09-30 10:15:00,93.5,93.5,93.4,93.41,43626.0,80.1808,80.1808,80.095,80.1036,43626.0
2019-09-30 10:20:00,93.41,93.45,93.32,93.36,43629.0,80.1036,80.1379,80.0264,80.0607,43629.0
2019-09-30 10:25:00,93.36,93.4,93.32,93.36,28503.0,80.0607,80.095,80.0264,80.0607,28503.0
2019-09-30 10:30:00,93.36,93.39,93.34,93.37,21405.0,80.0607,80.0865,80.0436,80.0693,21405.0
2019-09-30 10:35:00,93.38,93.41,93.35,93.37,20323.0,80.0779,80.1036,80.0522,80.0693,20323.0
2019-09-30 10:40:00,93.35,93.36,93.29,93.32,24695.0,80.0522,80.0607,80.0007,80.0264,24695.0
2019-09-30 10:45:00,93.32,93.42,93.31,93.34,33169.0,80.0264,80.1122,80.0179,80.0436,33169.0
2019-09-30 10:50:00,93.34,93.45,93.34,93.44,23677.0,80.0436,80.1379,80.0436,80.1293,23677.0
2019-09-30 10:55:00,93.44,93.45,93.39,93.43,12675.0,80.1293,80.1379,80.0865,80.1208,12675.0
2019-09-30 11:00:00,93.44,93.5,93.42,93.42,29497.0,80.1293,80.1808,80.1122,80.1122,29497.0
2019-09-30 11:05:00,93.43,93.47,93.41,93.41,34194.0,80.1208,80.1551,80.1036,80.1036,34194.0
2019-09-30 11:10:00,93.41,93.43,93.35,93.37,18473.0,80.1036,80.1208,80.0522,80.0693,18473.0
2019-09-30 11:15:00,93.37,93.37,93.33,93.35,26190.0,80.0693,80.0693,80.035,80.0522,26190.0
2019-09-30 11:20:00,93.35,93.4,93.35,93.36,21510.0,80.0522,80.095,80.0522,80.0607,21510.0
2019-09-30 11:25:00,93.36,93.47,93.35,93.47,20231.0,80.0607,80.1551,80.0522,80.1551,20231.0
2019-09-30 11:30:00,93.47,93.53,93.43,93.43,115196.0,80.1551,80.2065,80.1208,80.1208,115196.0
2019-09-30 11:35:00,93.44,93.46,93.41,93.45,75964.0,80.1293,80.1465,80.1036,80.1379,75964.0
2019-09-30 11:40:00,93.45,93.55,93.45,93.53,84252.0,80.1379,80.2237,80.1379,80.2065,84252.0
2019-09-30 11:45:00,93.52,93.56,93.52,93.55,12466.0,80.198,80.2323,80.198,80.2237,12466.0
2019-09-30 11:50:00,93.56,93.58,93.51,93.53,16533.0,80.2323,80.2494,80.1894,80.2065,16533.0
2019-09-30 11:55:00,93.53,93.57,93.51,93.56,26719.0,80.2065,80.2408,80.1894,80.2323,26719.0
2019-09-30 12:00:00,93.56,93.64,93.56,93.62,44346.0,80.2323,80.3009,80.2323,80.2837,44346.0
2019-09-30 12:05:00,93.62,93.64,93.59,93.61,27166.0,80.2837,80.3009,80.258,80.2751,27166.0
2019-09-30 12:10:00,93.61,93.66,93.61,93.64,48385.0,80.2751,80.318,80.2751,80.3009,48385.0
2019-09-30 12:15:00,93.65,93.67,93.62,93.65,31855.0,80.3094,80.3266,80.2837,80.3094,31855.0
2019-09-30 12:20:00,93.64,93.69,93.64,93.69,12278.0,80.3009,80.3437,80.3009,80.3437,12278.0
2019-09-30 12:25:00,93.69,93.71,93.67,93.68,18343.0,80.3437,80.3609,80.3266,80.3352,18343.0
2019-09-30 12:30:00,93.67,93.69,93.63,93.64,13584.0,80.3266,80.3437,80.2923,80.3009,13584.0
2019-09-30 12:35:00,93.64,93.67,93.61,93.66,18472.0,80.3009,80.3266,80.2751,80.318,18472.0
2019-09-30 12:40:00,93.66,93.69,93.63,93.68,12432.0,80.318,80.3437,80.2923,80.3352,12432.0
2019-09-30 12:45:00,93.67,93.7,93.67,93.67,80904.0,80.3266,80.3523,80.3266,80.3266,80904.0
2019-09-30 12:50:00,93.68,93.69,93.66,93.67,12519.0,80.3352,80.3437,80.318,80.3266,12519.0
2019-09-30 12:55:00,93.68,93.72,93.67,93.69,14724.0,80.3352,80.3695,80.3266,80.3437,14724.0
2019-09-30 13:00:00,93.69,93.71,93.68,93.69,11191.0,80.3437,80.3609,80.3352,80.3437,11191.0
2019-09-30 13:05:00,93.69,93.72,93.69,93.7,18808.0,80.3437,80.3695,80.3437,80.3523,18808.0
2019-09-30 13:10:00,93.71,93.72,93.7,93.72,47642.0,80.3609,80.3695,80.3523,80.3695,47642.0
2019-09-30 13:15:00,93.72,93.73,93.69,93.69,34224.0,80.3695,80.378,80.3437,80.3437,34224.0
2019-09-30 13:20:00,93.69,93.72,93.68,93.68,12985.0,80.3437,80.3695,80.3352,80.3352,12985.0
2019-09-30 13:25:00,93.68,93.69,93.66,93.67,8365.0,80.3352,80.3437,80.318,80.3266,8365.0
2019-09-30 13:30:00,93.67,93.71,93.67,93.68,13351.0,80.3266,80.3609,80.3266,80.3352,13351.0
2019-09-30 13:35:00,93.68,93.68,93.6,93.65,13552.0,80.3352,80.3352,80.2666,80.3094,13552.0
2019-09-30 13:40:00,93.65,93.67,93.63,93.65,13472.0,80.3094,80.3266,80.2923,80.3094,13472.0
2019-09-30 13:45:00,93.66,93.68,93.62,93.67,68982.0,80.318,80.3352,80.2837,80.3266,68982.0
2019-09-30 13:50:00,93.68,93.7,93.65,93.65,27813.0,80.3352,80.3523,80.3094,80.3094,27813.0
2019-09-30 13:55:00,93.66,93.66,93.59,93.61,170639.0,80.318,80.318,80.258,80.2751,170639.0
2019-09-30 14:00:00,93.61,93.63,93.56,93.63,46327.0,80.2751,80.2923,80.2323,80.2923,46327.0
2019-09-30 14:05:00,93.63,93.64,93.6,93.61,155974.0,80.2923,80.3009,80.2666,80.2751,155974.0
2019-09-30 14:10:00,93.61,93.61,93.58,93.6,60848.0,80.2751,80.2751,80.2494,80.2666,60848.0
2019-09-30 14:15:00,93.61,93.65,93.6,93.65,99198.0,80.2751,80.3094,80.2666,80.3094,99198.0
2019-09-30 14:20:00,93.65,93.7,93.64,93.7,40757.0,80.3094,80.3523,80.3009,80.3523,40757.0
2019-09-30 14:25:00,93.7,93.74,93.67,93.73,38557.0,80.3523,80.3866,80.3266,80.378,38557.0
2019-09-30 14:30:00,93.73,93.74,93.69,93.7,42266.0,80.378,80.3866,80.3437,80.3523,42266.0
2019-09-30 14:35:00,93.7,93.73,93.69,93.73,18946.0,80.3523,80.378,80.3437,80.378,18946.0
2019-09-30 14:40:00,93.74,93.74,93.7,93.73,25053.0,80.3866,80.3866,80.3523,80.378,25053.0
2019-09-30 14:45:00,93.74,93.75,93.65,93.68,25848.0,80.3866,80.3952,80.3094,80.3352,25848.0
2019-09-30 14:50:00,93.69,93.71,93.67,93.7,50588.0,80.3437,80.3609,80.3266,80.3523,50588.0
2019-09-30 14:55:00,93.7,93.7,93.57,93.6,46479.0,80.3523,80.3523,80.2408,80.2666,46479.0
2019-09-30 15:00:00,93.61,93.65,93.6,93.63,32558.0,80.2751,80.3094,80.2666,80.2923,32558.0
2019-09-30 15:05:00,93.63,93.65,93.6,93.65,23472.0,80.2923,80.3094,80.2666,80.3094,23472.0
2019-09-30 15:10:00,93.65,93.68,93.63,93.66,32553.0,80.3094,80.3352,80.2923,80.318,32553.0
2019-09-30 15:15:00,93.66,93.69,93.65,93.67,51846.0,80.318,80.3437,80.3094,80.3266,51846.0
2019-09-30 15:20:00,93.67,93.67,93.58,93.59,47900.0,80.3266,80.3266,80.2494,80.258,47900.0
2019-09-30 15:25:00,93.58,93.59,93.48,93.52,62424.0,80.2494,80.258,80.1637,80.198,62424.0
2019-09-30 15:30:00,93.52,93.52,93.42,93.44,80782.0,80.198,80.198,80.1122,80.1293,80782.0
2019-09-30 15:35:00,93.43,93.53,93.42,93.53,54304.0,80.1208,80.2065,80.1122,80.2065,54304.0
2019-09-30 15:40:00,93.52,93.55,93.49,93.54,111792.0,80.198,80.2237,80.1722,80.2151,111792.0
2019-09-30 15:45:00,93.54,93.6,93.46,93.52,243984.0,80.2151,80.2666,80.1465,80.198,243984.0
2019-09-30 15:50:00,93.52,93.67,93.52,93.58,366492.0,80.198,80.3266,80.198,80.2494,366492.0
2019-09-30 15:55:00,93.58,93.59,93.42,93.48,790712.0,80.2494,80.258,80.1122,80.1637,790712.0
2019-10-01 09:30:00,93.26,93.67,93.26,93.36,410321.0,79.975,80.3266,79.975,80.0607,410321.0
2019-10-01 09:35:00,93.37,93.43,93.14,93.2,142740.0,80.0693,80.1208,79.8721,79.9235,142740.0
2019-10-01 09:40:00,93.2,93.22,92.78,92.79,501337.0,79.9235,79.9407,79.5634,79.5719,501337.0
2019-10-01 09:45:00,92.8,92.84,92.67,92.68,199870.0,79.5805,79.6148,79.469,79.4776,199870.0
2019-10-01 09:50:00,92.68,92.73,92.58,92.62,213739.0,79.4776,79.5205,79.3919,79.4262,213739.0
2019-10-01 09:55:00,92.61,92.73,92.59,92.69,434295.0,79.4176,79.5205,79.4004,79.4862,434295.0
2019-10-01 10:00:00,92.68,92.76,92.49,92.67,817680.0,79.4776,79.5462,79.3147,79.469,817680.0
2019-10-01 10:05:00,92.66,92.68,92.5,92.52,345183.0,79.4605,79.4776,79.3233,79.3404,345183.0
2019-10-01 10:10:00,92.52,92.57,92.47,92.52,189033.0,79.3404,79.3833,79.2975,79.3404,189033.0
2019-10-01 10:15:00,92.53,92.69,92.52,92.65,93139.0,79.349,79.4862,79.3404,79.4519,93139.0
2019-10-01 10:20:00,92.64,92.69,92.6,92.67,103634.0,79.4433,79.4862,79.409,79.469,103634.0
2019-10-01 10:25:00,92.67,92.86,92.65,92.86,87651.0,79.469,79.632,79.4519,79.632,87651.0
2019-10-01 10:30:00,92.87,92.9,92.83,92.89,41670.0,79.6405,79.6663,79.6062,79.6577,41670.0
2019-10-01 10:35:00,92.9,93.06,92.84,93.02,47953.0,79.6663,79.8035,79.6148,79.7692,47953.0
2019-10-01 10:40:00,93.03,93.07,92.95,92.97,115051.0,79.7778,79.8121,79.7091,79.7263,115051.0
2019-10-01 10:45:00,92.98,93.04,92.92,92.97,62197.0,79.7349,79.7863,79.6834,79.7263,62197.0
2019-10-01 10:50:00,92.96,93.01,92.91,92.97,41896.0,79.7177,79.7606,79.6748,79.7263,41896.0
2019-10-01 10:55:00,92.97,93.04,92.91,92.91,73482.0,79.7263,79.7863,79.6748,79.6748,73482.0
2019-10-01 11:00:00,92.91,92.91,92.77,92.8,88309.0,79.6748,79.6748,79.5548,79.5805,88309.0
2019-10-01 11:05:00,92.8,92.84,92.78,92.81,26660.0,79.5805,79.6148,79.5634,79.5891,26660.0
2019-10-01 11:10:00,92.83,92.85,92.77,92.8,48670.0,79.6062,79.6234,79.5548,79.5805,48670.0
2019-10-01 11:15:00,92.8,92.87,92.76,92.84,48859.0,79.5805,79.6405,79.5462,79.6148,48859.0
2019-10-01 11:20:00,92.84,92.97,92.84,92.95,54151.0,79.6148,79.7263,79.6148,79.7091,54151.0
2019-10-01 11:25:00,92.94,92.99,92.91,92.95,71538.0,79.7006,79.7435,79.6748,79.7091,71538.0
2019-10-01 11:30:00,92.95,93.02,92.93,92.98,32898.0,79.7091,79.7692,79.692,79.7349,32898.0
2019-10-01 11:35:00,92.98,93.01,92.93,92.96,39710.0,79.7349,79.7606,79.692,79.7177,39710.0
2019-10-01 11:40:00,92.95,92.96,92.83,92.86,48993.0,79.7091,79.7177,79.6062,79.632,48993.0
2019-10-01 11:45:00,92.86,92.86,92.73,92.73,30047.0,79.632,79.632,79.5205,79.5205,30047.0
2019-10-01 11:50:00,92.73,92.75,92.71,92.72,46563.0,79.5205,79.5376,79.5033,79.5119,46563.0
2019-10-01 11:55:00,92.72,92.78,92.71,92.75,12480.0,79.5119,79.5634,79.5033,79.5376,12480.0
2019-10-01 12:00:00,92.74,92.76,92.62,92.63,66086.0,79.5291,79.5462,79.4262,79.4347,66086.0
2019-10-01 12:05:00,92.64,92.64,92.56,92.56,48477.0,79.4433,79.4433,79.3747,79.3747,48477.0
2019-10-01 12:10:00,92.56,92.59,92.53,92.55,102317.0,79.3747,79.4004,79.349,79.3661,102317.0
2019-10-01 12:15:00,92.55,92.61,92.53,92.6,70794.0,79.3661,79.4176,79.349,79.409,70794.0
2019-10-01 12:20:00,92.59,92.65,92.59,92.61,54626.0,79.4004,79.4519,79.4004,79.4176,54626.0
2019-10-01 12:25:00,92.61,92.78,92.61,92.78,63906.0,79.4176,79.5634,79.4176,79.5634,63906.0
2019-10-01 12:30:00,92.78,92.81,92.74,92.75,71332.0,79.5634,79.5891,79.5291,79.5376,71332.0
2019-10-01 12:35:00,92.75,92.79,92.71,92.71,48815.0,79.5376,79.5719,79.5033,79.5033,48815.0
2019-10-01 12:40:00,92.71,92.81,92.71,92.81,35494.0,79.5033,79.5891,79.5033,79.5891,35494.0
2019-10-01 12:45:00,92.81,92.83,92.77,92.77,23186.0,79.5891,79.6062,79.5548,79.5548,23186.0
2019-10-01 12:50:00,92.78,92.83,92.78,92.8,49256.0,79.5634,79.6062,79.5634,79.5805,49256.0
2019-10-01 12:55:00,92.8,92.81,92.77,92.78,60070.0,79.5805,79.5891,79.5548,79.5634,60070.0
2019-10-01 13:00:00,92.78,92.78,92.7,92.73,38228.0,79.5634,79.5634,79.4948,79.5205,38228.0
2019-10-01 13:05:00,92.74,92.74,92.67,92.69,32892.0,79.5291,79.5291,79.469,79.4862,32892.0
2019-10-01 13:10:00,92.68,92.68,92.54,92.55,41385.0,79.4776,79.4776,79.3576,79.3661,41385.0
2019-10-01 13:15:00,92.55,92.59,92.54,92.57,55428.0,79.3661,79.4004,79.3576,79.3833,55428.0
2019-10-01 13:20:00,92.57,92.6,92.54,92.55,44948.0,79.3833,79.409,79.3576,79.3661,44948.0
2019-10-01 13:25:00,92.55,92.59,92.54,92.56,55878.0,79.3661,79.4004,79.3576,79.3747,55878.0
2019-10-01 13:30:00,92.57,92.6,92.51,92.54,138354.0,79.3833,79.409,79.3318,79.3576,138354.0
2019-10-01 13:35:00,92.54,92.59,92.51,92.52,57349.0,79.3576,79.4004,79.3318,79.3404,57349.0
2019-10-01 13:40:00,92.53,92.54,92.49,92.51,29422.0,79.349,79.3576,79.3147,79.3318,29422.0
2019-10-01 13:45:00,92.51,92.62,92.48,92.61,161931.0,79.3318,79.4262,79.3061,79.4176,161931.0
2019-10-01 13:50:00,92.62,92.67,92.57,92.58,213146.0,79.4262,79.469,79.3833,79.3919,213146.0
2019-10-01 13:55:00,92.57,92.58,92.53,92.56,54065.0,79.3833,79.3919,79.349,79.3747,54065.0
2019-10-01 14:00:00,92.57,92.65,92.56,92.56,75094.0,79.3833,79.4519,79.3747,79.3747,75094.0
2019-10-01 14:05:00,92.56,92.56,92.48,92.48,113362.0,79.3747,79.3747,79.3061,79.3061,113362.0
2019-10-01 14:10:00,92.49,92.66,92.48,92.64,84996.0,79.3147,79.4605,79.3061,79.4433,84996.0
2019-10-01 14:15:00,92.64,92.65,92.6,92.62,43778.0,79.4433,79.4519,79.409,79.4262,43778.0
2019-10-01 14:20:00,92.63,92.63,92.54,92.58,61992.0,79.4347,79.4347,79.3576,79.3919,61992.0
2019-10-01 14:25:00,92.58,92.62,92.53,92.61,342358.0,79.3919,79.4262,79.349,79.4176,342358.0
2019-10-01 14:30:00,92.62,92.72,92.61,92.7,87260.0,79.4262,79.5119,79.4176,79.4948,87260.0
2019-10-01 14:35:00,92.7,92.7,92.66,92.67,107702.0,79.4948,79.4948,79.4605,79.469,107702.0
2019-10-01 14:40:00,92.68,92.71,92.66,92.69,47453.0,79.4776,79.5033,79.4605,79.4862,47453.0
2019-10-01 14:45:00,92.7,92.76,92.69,92.71,80459.0,79.4948,79.5462,79.4862,79.5033,80459.0
2019-10-01 14:50:00,92.7,92.81,92.7,92.75,178657.0,79.4948,79.5891,79.4948,79.5376,178657.0
2019-10-01 14:55:00,92.75,92.78,92.74,92.76,57896.0,79.5376,79.5634,79.5291,79.5462,57896.0
2019-10-01 15:00:00,92.76,92.77,92.67,92.67,54930.0,79.5462,79.5548,79.469,79.469,54930.0
2019-10-01 15:05:00,92.67,92.84,92.65,92.81,106317.0,79.469,79.6148,79.4519,79.5891,106317.0
2019-10-01 15:10:00,92.81,92.81,92.65,92.66,100017.0,79.5891,79.5891,79.4519,79.4605,100017.0
2019-10-01 15:15:00,92.66,92.72,92.62,92.69,83855.0,79.4605,79.5119,79.4262,79.4862,83855.0
2019-10-01 15:20:00,92.7,92.77,92.69,92.73,220421.0,79.4948,79.5548,79.4862,79.5205,220421.0
2019-10-01 15:25:00,92.73,92.8,92.73,92.79,455994.0,79.5205,79.5805,79.5205,79.5719,455994.0
2019-10-01 15:30:00,92.79,92.8,92.73,92.74,456022.0,79.5719,79.5805,79.5205,79.5291,456022.0
2019-10-01 15:35:00,92.74,92.77,92.63,92.64,417537.0,79.5291,79.5548,79.4347,79.4433,417537.0
2019-10-01 15:40:00,92.64,92.65,92.54,92.62,289605.0,79.4433,79.4519,79.3576,79.4262,289605.0
2019-10-01 15:45:00,92.62,92.64,92.47,92.49,450896.0,79.4262,79.4433,79.2975,79.3147,450896.0
2019-10-01 15:50:00,92.48,92.64,92.47,92.64,544949.0,79.3061,79.4433,79.2975,79.4433,544949.0
2019-10-01 15:55:00,92.64,92.71,92.52,92.57,1826873.0,79.4433,79.5033,79.3404,79.3833,1826873.0
2019-10-02 09:30:00,92.59,92.67,92.42,92.62,167731.0,79.4004,79.469,79.2546,79.4262,167731.0
2019-10-02 09:35:00,92.62,92.63,92.44,92.46,140382.0,79.4262,79.4347,79.2718,79.289,140382.0
2019-10-02 09:40:00,92.45,92.51,92.34,92.43,160315.0,79.2804,79.3318,79.186,79.2632,160315.0
2019-10-02 09:45:00,92.43,92.43,92.28,92.32,67228.0,79.2632,79.2632,79.1346,79.1689,67228.0
2019-10-02 09:50:00,92.31,92.33,92.16,92.22,74151.0,79.1603,79.1775,79.0317,79.0831,74151.0
2019-10-02 09:55:00,92.21,92.28,92.18,92.27,82502.0,79.0746,79.1346,79.0488,79.126,82502.0
2019-10-02 10:00:00,92.25,92.27,92.08,92.08,134866.0,79.1089,79.126,78.9631,78.9631,134866.0
2019-10-02 10:05:00,92.08,92.14,92.04,92.14,108943.0,78.9631,79.0145,78.9288,79.0145,108943.0
2019-10-02 10:10:00,92.14,92.16,92.02,92.11,130277.0,79.0145,79.0317,78.9116,78.9888,130277.0
2019-10-02 10:15:00,92.11,92.21,92.1,92.14,62311.0,78.9888,79.0746,78.9802,79.0145,62311.0
2019-10-02 10:20:00,92.14,92.14,92.04,92.11,120124.0,79.0145,79.0145,78.9288,78.9888,120124.0
2019-10-02 10:25:00,92.12,92.12,91.96,92.06,82475.0,78.9974,78.9974,78.8602,78.9459,82475.0
2019-10-02 10:30:00,92.06,92.06,91.92,91.99,139650.0,78.9459,78.9459,78.8259,78.8859,139650.0
2019-10-02 10:35:00,92.0,92.02,91.92,91.92,148688.0,78.8945,78.9116,78.8259,78.8259,148688.0
2019-10-02 10:40:00,91.93,92.01,91.87,91.97,85118.0,78.8345,78.9031,78.783,78.8688,85118.0
2019-10-02 10:45:00,91.96,91.99,91.86,91.91,57838.0,78.8602,78.8859,78.7744,78.8173,57838.0
2019-10-02 10:50:00,91.91,92.0,91.87,92.0,75333.0,78.8173,78.8945,78.783,78.8945,75333.0
2019-10-02 10:55:00,92.0,92.06,91.97,91.99,48363.0,78.8945,78.9459,78.8688,78.8859,48363.0
2019-10-02 11:00:00,91.98,92.08,91.96,92.06,60301.0,78.8773,78.9631,78.8602,78.9459,60301.0
2019-10-02 11:05:00,92.06,92.11,92.03,92.07,108966.0,78.9459,78.9888,78.9202,78.9545,108966.0
2019-10-02 11:10:00,92.07,92.14,92.04,92.14,38870.0,78.9545,79.0145,78.9288,79.0145,38870.0
2019-10-02 11:15:00,92.13,92.15,92.08,92.14,48956.0,79.006,79.0231,78.9631,79.0145,48956.0
2019-10-02 11:20:00,92.15,92.17,92.04,92.09,39571.0,79.0231,79.0403,78.9288,78.9717,39571.0
2019-10-02 11:25:00,92.09,92.09,91.99,92.04,34258.0,78.9717,78.9717,78.8859,78.9288,34258.0
2019-10-02 11:30:00,92.04,92.06,91.89,91.95,77166.0,78.9288,78.9459,78.8001,78.8516,77166.0
2019-10-02 11:35:00,91.95,92.0,91.9,92.0,46460.0,78.8516,78.8945,78.8087,78.8945,46460.0
2019-10-02 11:40:00,91.99,92.0,91.94,91.99,25019.0,78.8859,78.8945,78.843,78.8859,25019.0
2019-10-02 11:45:00,92.0,92.05,92.0,92.05,32382.0,78.8945,78.9374,78.8945,78.9374,32382.0
2019-10-02 11:50:00,92.06,92.09,92.02,92.08,44945.0,78.9459,78.9717,78.9116,78.9631,44945.0
2019-10-02 11:55:00,92.08,92.19,92.07,92.18,56302.0,78.9631,79.0574,78.9545,79.0488,56302.0
2019-10-02 12:00:00,92.18,92.18,92.06,92.11,91481.0,79.0488,79.0488,78.9459,78.9888,91481.0
2019-10-02 12:05:00,92.11,92.15,92.07,92.09,32025.0,78.9888,79.0231,78.9545,78.9717,32025.0
2019-10-02 12:10:00,92.09,92.09,91.93,91.94,38406.0,78.9717,78.9717,78.8345,78.843,38406.0
2019-10-02 12:15:00,91.95,91.97,91.86,91.88,36451.0,78.8516,78.8688,78.7744,78.7916,36451.0
2019-10-02 12:20:00,91.88,91.93,91.84,91.92,36373.0,78.7916,78.8345,78.7573,78.8259,36373.0
2019-10-02 12:25:00,91.92,91.98,91.9,91.98,32528.0,78.8259,78.8773,78.8087,78.8773,32528.0
2019-10-02 12:30:00,91.99,92.02,91.89,91.89,72982.0,78.8859,78.9116,78.8001,78.8001,72982.0
2019-10-02 12:35:00,91.89,91.9,91.78,91.8,52008.0,78.8001,78.8087,78.7058,78.723,52008.0
2019-10-02 12:40:00,91.8,91.81,91.76,91.81,24067.0,78.723,78.7315,78.6887,78.7315,24067.0
2019-10-02 12:45:00,91.81,91.81,91.67,91.7,43438.0,78.7315,78.7315,78.6115,78.6372,43438.0
2019-10-02 12:50:00,91.7,91.73,91.66,91.71,40188.0,78.6372,78.6629,78.6029,78.6458,40188.0
2019-10-02 12:55:00,91.71,91.79,91.71,91.76,22761.0,78.6458,78.7144,78.6458,78.6887,22761.0
2019-10-02 13:00:00,91.75,91.8,91.71,91.73,148461.0,78.6801,78.723,78.6458,78.6629,148461.0
2019-10-02 13:05:00,91.73,91.78,91.7,91.75,159691.0,78.6629,78.7058,78.6372,78.6801,159691.0
2019-10-02 13:10:00,91.74,91.82,91.73,91.79,99732.0,78.6715,78.7401,78.6629,78.7144,99732.0
2019-10-02 13:15:00,91.79,91.79,91.64,91.64,94042.0,78.7144,78.7144,78.5858,78.5858,94042.0
2019-10-02 13:20:00,91.65,91.68,91.59,91.59,28251.0,78.5943,78.6201,78.5429,78.5429,28251.0
2019-10-02 13:25:00,91.59,91.71,91.58,91.7,47304.0,78.5429,78.6458,78.5343,78.6372,47304.0
2019-10-02 13:30:00,91.7,91.72,91.66,91.7,82327.0,78.6372,78.6544,78.6029,78.6372,82327.0
2019-10-02 13:35:00,91.71,91.74,91.67,91.73,17134.0,78.6458,78.6715,78.6115,78.6629,17134.0
2019-10-02 13:40:00,91.73,91.74,91.69,91.7,17593.0,78.6629,78.6715,78.6286,78.6372,17593.0
2019-10-02 13:45:00,91.7,91.71,91.67,91.7,32491.0,78.6372,78.6458,78.6115,78.6372,32491.0
2019-10-02 13:50:00,91.69,91.73,91.67,91.73,19258.0,78.6286,78.6629,78.6115,78.6629,19258.0
2019-10-02 13:55:00,91.74,91.81,91.74,91.8,18944.0,78.6715,78.7315,78.6715,78.723,18944.0
2019-10-02 14:00:00,91.79,91.86,91.75,91.82,36520.0,78.7144,78.7744,78.6801,78.7401,36520.0
2019-10-02 14:05:00,91.82,91.82,91.77,91.81,23966.0,78.7401,78.7401,78.6972,78.7315,23966.0
2019-10-02 14:10:00,91.81,91.91,91.79,91.9,28089.0,78.7315,78.8173,78.7144,78.8087,28089.0
2019-10-02 14:15:00,91.9,91.94,91.88,91.88,16826.0,78.8087,78.843,78.7916,78.7916,16826.0
2019-10-02 14:20:00,91.88,91.99,91.88,91.97,32393.0,78.7916,78.8859,78.7916,78.8688,32393.0
2019-10-02 14:25:00,91.97,91.97,91.91,91.93,25235.0,78.8688,78.8688,78.8173,78.8345,25235.0
2019-10-02 14:30:00,91.93,91.96,91.89,91.94,61030.0,78.8345,78.8602,78.8001,78.843,61030.0
2019-10-02 14:35:00,91.94,91.99,91.91,91.99,24779.0,78.843,78.8859,78.8173,78.8859,24779.0
2019-10-02 14:40:00,92.0,92.03,91.98,92.03,58440.0,78.8945,78.9202,78.8773,78.9202,58440.0
2019-10-02 14:45:00,92.03,92.08,92.0,92.04,77527.0,78.9202,78.9631,78.8945,78.9288,77527.0
2019-10-02 14:50:00,92.04,92.04,92.0,92.01,25217.0,78.9288,78.9288,78.8945,78.9031,25217.0
2019-10-02 14:55:00,92.01,92.05,92.0,92.05,25472.0,78.9031,78.9374,78.8945,78.9374,25472.0
2019-10-02 15:00:00,92.06,92.07,91.95,91.95,36888.0,78.9459,78.9545,78.8516,78.8516,36888.0
2019-10-02 15:05:00,91.95,91.99,91.94,91.97,20457.0,78.8516,78.8859,78.843,78.8688,20457.0
2019-10-02 15:10:00,91.98,92.09,91.98,92.07,73826.0,78.8773,78.9717,78.8773,78.9545,73826.0
2019-10-02 15:15:00,92.06,92.06,92.01,92.01,60996.0,78.9459,78.9459,78.9031,78.9031,60996.0
2019-10-02 15:20:00,92.0,92.06,91.97,92.01,54923.0,78.8945,78.9459,78.8688,78.9031,54923.0
2019-10-02 15:25:00,92.01,92.04,91.95,91.95,53074.0,78.9031,78.9288,78.8516,78.8516,53074.0
2019-10-02 15:30:00,91.94,91.98,91.86,91.95,85450.0,78.843,78.8773,78.7744,78.8516,85450.0
2019-10-02 15:35:00,91.95,91.98,91.92,91.95,56804.0,78.8516,78.8773,78.8259,78.8516,56804.0
2019-10-02 15:40:00,91.95,92.03,91.95,92.01,68540.0,78.8516,78.9202,78.8516,78.9031,68540.0
2019-10-02 15:45:00,92.01,92.02,91.87,91.89,111361.0,78.9031,78.9116,78.783,78.8001,111361.0
2019-10-02 15:50:00,91.89,92.03,91.86,92.02,136833.0,78.8001,78.9202,78.7744,78.9116,136833.0
2019-10-02 15:55:00,92.03,92.16,92.01,92.15,618526.0,78.9202,79.0317,78.9031,79.0231,618526.0
2019-10-03 09:30:00,92.1,92.32,92.07,92.29,205769.0,78.9802,79.1689,78.9545,79.1432,205769.0
2019-10-03 09:35:00,92.29,92.44,92.24,92.36,83111.0,79.1432,79.2718,79.1003,79.2032,83111.0
2019-10-03 09:40:00,92.35,92.53,92.33,92.51,72340.0,79.1946,79.349,79.1775,79.3318,72340.0
2019-10-03 09:45:00,92.52,92.64,92.51,92.59,91164.0,79.3404,79.4433,79.3318,79.4004,91164.0
2019-10-03 09:50:00,92.6,92.69,92.53,92.56,88068.0,79.409,79.4862,79.349,79.3747,88068.0
2019-10-03 09:55:00,92.56,92.62,92.49,92.54,55083.0,79.3747,79.4262,79.3147,79.3576,55083.0
2019-10-03 10:00:00,92.51,92.51,92.09,92.24,395902.0,79.3318,79.3318,78.9717,79.1003,395902.0
2019-10-03 10:05:00,92.23,92.25,91.95,92.03,87170.0,79.0917,79.1089,78.8516,78.9202,87170.0
2019-10-03 10:10:00,92.02,92.11,91.97,92.1,79843.0,78.9116,78.9888,78.8688,78.9802,79843.0
2019-10-03 10:15:00,92.1,92.25,92.08,92.23,57371.0,78.9802,79.1089,78.9631,79.0917,57371.0
2019-10-03 10:20:00,92.21,92.43,92.2,92.43,125621.0,79.0746,79.2632,79.066,79.2632,125621.0
2019-10-03 10:25:00,92.43,93.03,92.42,93.0,331953.0,79.2632,79.7778,79.2546,79.752,331953.0
2019-10-03 10:30:00,93.0,93.13,92.97,93.1,317399.0,79.752,79.8635,79.7263,79.8378,317399.0
2019-10-03 10:35:00,93.11,93.27,93.09,93.13,472093.0,79.8464,79.9836,79.8292,79.8635,472093.0
2019-10-03 10:40:00,93.13,93.24,93.11,93.15,373652.0,79.8635,79.9578,79.8464,79.8807,373652.0
2019-10-03 10:45:00,93.15,93.2,92.94,92.94,205565.0,79.8807,79.9235,79.7006,79.7006,205565.0
2019-10-03 10:50:00,92.94,92.95,92.73,92.73,167119.0,79.7006,79.7091,79.5205,79.5205,167119.0
2019-10-03 10:55:00,92.72,92.72,92.56,92.67,182270.0,79.5119,79.5119,79.3747,79.469,182270.0
2019-10-03 11:00:00,92.67,92.81,92.62,92.78,248417.0,79.469,79.5891,79.4262,79.5634,248417.0
2019-10-03 11:05:00,92.79,92.92,92.74,92.78,137543.0,79.5719,79.6834,79.5291,79.5634,137543.0
2019-10-03 11:10:00,92.78,92.88,92.73,92.83,249706.0,79.5634,79.6491,79.5205,79.6062,249706.0
2019-10-03 11:15:00,92.82,93.01,92.8,92.98,66350.0,79.5977,79.7606,79.5805,79.7349,66350.0
2019-10-03 11:20:00,92.97,92.97,92.88,92.89,29887.0,79.7263,79.7263,79.6491,79.6577,29887.0
2019-10-03 11:25:00,92.9,92.95,92.86,92.93,56620.0,79.6663,79.7091,79.632,79.692,56620.0
2019-10-03 11:30:00,92.93,92.94,92.83,92.84,102925.0,79.692,79.7006,79.6062,79.6148,102925.0
2019-10-03 11:35:00,92.84,92.86,92.72,92.72,101043.0,79.6148,79.632,79.5119,79.5119,101043.0
2019-10-03 11:40:00,92.73,92.85,92.72,92.85,56589.0,79.5205,79.6234,79.5119,79.6234,56589.0
2019-10-03 11:45:00,92.85,92.86,92.76,92.78,77243.0,79.6234,79.632,79.5462,79.5634,77243.0
2019-10-03 11:50:00,92.78,92.8,92.75,92.77,104809.0,79.5634,79.5805,79.5376,79.5548,104809.0
2019-10-03 11:55:00,92.77,92.8,92.7,92.71,34442.0,79.5548,79.5805,79.4948,79.5033,34442.0
2019-10-03 12:00:00,92.72,92.75,92.64,92.65,43276.0,79.5119,79.5376,79.4433,79.4519,43276.0
2019-10-03 12:05:00,92.67,92.76,92.66,92.73,57177.0,79.469,79.5462,79.4605,79.5205,57177.0
2019-10-03 12:10:00,92.74,92.82,92.73,92.8,36340.0,79.5291,79.5977,79.5205,79.5805,36340.0
2019-10-03 12:15:00,92.8,92.8,92.66,92.67,47050.0,79.5805,79.5805,79.4605,79.469,47050.0
2019-10-03 12:20:00,92.66,92.67,92.63,92.67,27316.0,79.4605,79.469,79.4347,79.469,27316.0
2019-10-03 12:25:00,92.67,92.8,92.67,92.79,70776.0,79.469,79.5805,79.469,79.5719,70776.0
2019-10-03 12:30:00,92.8,92.87,92.78,92.83,33638.0,79.5805,79.6405,79.5634,79.6062,33638.0
2019-10-03 12:35:00,92.83,92.93,92.82,92.93,28822.0,79.6062,79.692,79.5977,79.692,28822.0
2019-10-03 12:40:00,92.93,92.99,92.9,92.99,30100.0,79.692,79.7435,79.6663,79.7435,30100.0
2019-10-03 12:45:00,92.98,92.98,92.92,92.94,48865.0,79.7349,79.7349,79.6834,79.7006,48865.0
2019-10-03 12:50:00,92.95,92.97,92.9,92.9,21604.0,79.7091,79.7263,79.6663,79.6663,21604.0
2019-10-03 12:55:00,92.9,92.99,92.9,92.95,37367.0,79.6663,79.7435,79.6663,79.7091,37367.0
2019-10-03 13:00:00,92.94,92.94,92.89,92.92,42531.0,79.7006,79.7006,79.6577,79.6834,42531.0
2019-10-03 13:05:00,92.92,92.94,92.91,92.93,21962.0,79.6834,79.7006,79.6748,79.692,21962.0
2019-10-03 13:10:00,92.93,92.98,92.92,92.95,16653.0,79.692,79.7349,79.6834,79.7091,16653.0
2019-10-03 13:15:00,92.94,92.97,92.92,92.92,68965.0,79.7006,79.7263,79.6834,79.6834,68965.0
2019-10-03 13:20:00,92.93,92.94,92.9,92.93,30298.0,79.692,79.7006,79.6663,79.692,30298.0
2019-10-03 13:25:00,92.93,92.96,92.91,92.92,24015.0,79.692,79.7177,79.6748,79.6834,24015.0
2019-10-03 13:30:00,92.92,92.93,92.84,92.85,86161.0,79.6834,79.692,79.6148,79.6234,86161.0
2019-10-03 13:35:00,92.85,92.85,92.74,92.77,96673.0,79.6234,79.6234,79.5291,79.5548,96673.0
2019-10-03 13:40:00,92.77,92.87,92.75,92.86,42349.0,79.5548,79.6405,79.5376,79.632,42349.0
2019-10-03 13:45:00,92.85,92.91,92.83,92.91,31465.0,79.6234,79.6748,79.6062,79.6748,31465.0
2019-10-03 13:50:00,92.91,92.91,92.87,92.87,95886.0,79.6748,79.6748,79.6405,79.6405,95886.0
2019-10-03 13:55:00,92.88,92.92,92.87,92.92,104606.0,79.6491,79.6834,79.6405,79.6834,104606.0
2019-10-03 14:00:00,92.93,92.94,92.91,92.93,35183.0,79.692,79.7006,79.6748,79.692,35183.0
2019-10-03 14:05:00,92.93,92.98,92.91,92.96,33584.0,79.692,79.7349,79.6748,79.7177,33584.0
2019-10-03 14:10:00,92.95,93.03,92.94,92.99,31474.0,79.7091,79.7778,79.7006,79.7435,31474.0
2019-10-03 14:15:00,92.99,93.06,92.98,93.02,24544.0,79.7435,79.8035,79.7349,79.7692,24544.0
2019-10-03 14:20:00,93.01,93.04,93.0,93.04,13093.0,79.7606,79.7863,79.752,79.7863,13093.0
2019-10-03 14:25:00,93.05,93.07,93.04,93.06,19646.0,79.7949,79.8121,79.7863,79.8035,19646.0
2019-10-03 14:30:00,93.06,93.07,93.0,93.03,45761.0,79.8035,79.8121,79.752,79.7778,45761.0
2019-10-03 14:35:00,93.03,93.04,92.99,93.0,22698.0,79.7778,79.7863,79.7435,79.752,22698.0
2019-10-03 14:40:00,92.99,93.03,92.99,93.01,12775.0,79.7435,79.7778,79.7435,79.7606,12775.0
2019-10-03 14:45:00,93.0,93.03,92.95,92.96,74042.0,79.752,79.7778,79.7091,79.7177,74042.0
2019-10-03 14:50:00,92.96,92.97,92.9,92.95,122160.0,79.7177,79.7263,79.6663,79.7091,122160.0
2019-10-03 14:55:00,92.95,92.97,92.92,92.95,39378.0,79.7091,79.7263,79.6834,79.7091,39378.0
2019-10-03 15:00:00,92.96,92.96,92.92,92.95,26220.0,79.7177,79.7177,79.6834,79.7091,26220.0
2019-10-03 15:05:00,92.95,92.97,92.93,92.97,48048.0,79.7091,79.7263,79.692,79.7263,48048.0
2019-10-03 15:10:00,92.97,92.98,92.94,92.95,23583.0,79.7263,79.7349,79.7006,79.7091,23583.0
2019-10-03 15:15:00,92.95,92.98,92.91,92.93,54092.0,79.7091,79.7349,79.6748,79.692,54092.0
2019-10-03 15:20:00,92.92,92.95,92.9,92.92,33547.0,79.6834,79.7091,79.6663,79.6834,33547.0
2019-10-03 15:25:00,92.92,92.94,92.88,92.9,42766.0,79.6834,79.7006,79.6491,79.6663,42766.0
2019-10-03 15:30:00,92.9,92.9,92.81,92.84,91444.0,79.6663,79.6663,79.5891,79.6148,91444.0
2019-10-03 15:35:00,92.84,92.92,92.83,92.9,144453.0,79.6148,79.6834,79.6062,79.6663,144453.0
2019-10-03 15:40:00,92.89,92.92,92.87,92.88,107486.0,79.6577,79.6834,79.6405,79.6491,107486.0
2019-10-03 15:45:00,92.88,92.89,92.81,92.81,222055.0,79.6491,79.6577,79.5891,79.5891,222055.0
2019-10-03 15:50:00,92.81,92.89,92.77,92.87,282138.0,79.5891,79.6577,79.5548,79.6405,282138.0
2019-10-03 15:55:00,92.87,93.11,92.86,93.1,760834.0,79.6405,79.8464,79.632,79.8378,760834.0
2019-10-04 09:30:00,93.27,93.56,93.13,93.54,131146.0,79.9836,80.2323,79.8635,80.2151,131146.0
2019-10-04 09:35:00,93.53,93.57,93.41,93.43,125004.0,80.2065,80.2408,80.1036,80.1208,125004.0
2019-10-04 09:40:00,93.43,93.51,93.43,93.44,63881.0,80.1208,80.1894,80.1208,80.1293,63881.0
2019-10-04 09:45:00,93.45,93.53,93.43,93.47,57707.0,80.1379,80.2065,80.1208,80.1551,57707.0
2019-10-04 09:50:00,93.46,93.46,93.38,93.43,58678.0,80.1465,80.1465,80.0779,80.1208,58678.0
2019-10-04 09:55:00,93.43,93.43,93.32,93.35,108849.0,80.1208,80.1208,80.0264,80.0522,108849.0
2019-10-04 10:00:00,93.36,93.48,93.33,93.47,66272.0,80.0607,80.1637,80.035,80.1551,66272.0
2019-10-04 10:05:00,93.48,93.51,93.29,93.31,240578.0,80.1637,80.1894,80.0007,80.0179,240578.0
2019-10-04 10:10:00,93.31,93.38,93.26,93.34,91925.0,80.0179,80.0779,79.975,80.0436,91925.0
2019-10-04 10:15:00,93.33,93.43,93.31,93.43,27815.0,80.035,80.1208,80.0179,80.1208,27815.0
2019-10-04 10:20:00,93.43,93.45,93.37,93.45,34190.0,80.1208,80.1379,80.0693,80.1379,34190.0
2019-10-04 10:25:00,93.46,93.48,93.38,93.42,27210.0,80.1465,80.1637,80.0779,80.1122,27210.0
2019-10-04 10:30:00,93.41,93.44,93.32,93.34,22068.0,80.1036,80.1293,80.0264,80.0436,22068.0
2019-10-04 10:35:00,93.33,93.34,93.24,93.28,31781.0,80.035,80.0436,79.9578,79.9921,31781.0
2019-10-04 10:40:00,93.28,93.3,93.25,93.27,20722.0,79.9921,80.0093,79.9664,79.9836,20722.0
2019-10-04 10:45:00,93.27,93.29,93.24,93.29,17430.0,79.9836,80.0007,79.9578,80.0007,17430.0
2019-10-04 10:50:00,93.29,93.35,93.24,93.33,39438.0,80.0007,80.0522,79.9578,80.035,39438.0
2019-10-04 10:55:00,93.33,93.4,93.28,93.29,63948.0,80.035,80.095,79.9921,80.0007,63948.0
2019-10-04 11:00:00,93.3,93.36,93.26,93.31,37108.0,80.0093,80.0607,79.975,80.0179,37108.0
2019-10-04 11:05:00,93.31,93.42,93.31,93.4,22381.0,80.0179,80.1122,80.0179,80.095,22381.0
2019-10-04 11:10:00,93.41,93.45,93.4,93.44,33681.0,80.1036,80.1379,80.095,80.1293,33681.0
2019-10-04 11:15:00,93.45,93.52,93.45,93.51,34561.0,80.1379,80.198,80.1379,80.1894,34561.0
2019-10-04 11:20:00,93.51,93.55,93.47,93.51,24903.0,80.1894,80.2237,80.1551,80.1894,24903.0
2019-10-04 11:25:00,93.5,93.55,93.47,93.53,17999.0,80.1808,80.2237,80.1551,80.2065,17999.0
2019-10-04 11:30:00,93.54,93.61,93.53,93.61,168307.0,80.2151,80.2751,80.2065,80.2751,168307.0
2019-10-04 11:35:00,93.61,93.64,93.59,93.62,93404.0,80.2751,80.3009,80.258,80.2837,93404.0
2019-10-04 11:40:00,93.61,93.62,93.58,93.58,115575.0,80.2751,80.2837,80.2494,80.2494,115575.0
2019-10-04 11:45:00,93.58,93.64,93.57,93.6,71953.0,80.2494,80.3009,80.2408,80.2666,71953.0
2019-10-04 11:50:00,93.61,93.63,93.56,93.56,65717.0,80.2751,80.2923,80.2323,80.2323,65717.0
2019-10-04 11:55:00,93.58,93.63,93.53,93.54,63276.0,80.2494,80.2923,80.2065,80.2151,63276.0
2019-10-04 12:00:00,93.55,93.55,93.35,93.41,45095.0,80.2237,80.2237,80.0522,80.1036,45095.0
2019-10-04 12:05:00,93.42,93.43,93.34,93.36,32209.0,80.1122,80.1208,80.0436,80.0607,32209.0
2019-10-04 12:10:00,93.36,93.38,93.31,93.31,31168.0,80.0607,80.0779,80.0179,80.0179,31168.0
2019-10-04 12:15:00,93.31,93.32,93.25,93.29,45521.0,80.0179,80.0264,79.9664,80.0007,45521.0
2019-10-04 12:20:00,93.28,93.37,93.27,93.36,44075.0,79.9921,80.0693,79.9836,80.0607,44075.0
2019-10-04 12:25:00,93.36,93.37,93.33,93.34,34218.0,80.0607,80.0693,80.035,80.0436,34218.0
2019-10-04 12:30:00,93.34,93.36,93.33,93.35,16635.0,80.0436,80.0607,80.035,80.0522,16635.0
2019-10-04 12:35:00,93.35,93.4,93.34,93.37,78537.0,80.0522,80.095,80.0436,80.0693,78537.0
2019-10-04 12:40:00,93.37,93.37,93.27,93.28,24000.0,80.0693,80.0693,79.9836,79.9921,24000.0
2019-10-04 12:45:00,93.27,93.4,93.27,93.39,23403.0,79.9836,80.095,79.9836,80.0865,23403.0
2019-10-04 12:50:00,93.39,93.41,93.3,93.3,278670.0,80.0865,80.1036,80.0093,80.0093,278670.0
2019-10-04 12:55:00,93.31,93.36,93.29,93.31,87500.0,80.0179,80.0607,80.0007,80.0179,87500.0
2019-10-04 13:00:00,93.31,93.34,93.29,93.33,104979.0,80.0179,80.0436,80.0007,80.035,104979.0
2019-10-04 13:05:00,93.33,93.33,93.2,93.2,86031.0,80.035,80.035,79.9235,79.9235,86031.0
2019-10-04 13:10:00,93.2,93.25,93.2,93.25,60188.0,79.9235,79.9664,79.9235,79.9664,60188.0
2019-10-04 13:15:00,93.25,93.37,93.21,93.3,710229.0,79.9664,80.0693,79.9321,80.0093,710229.0
2019-10-04 13:20:00,93.29,93.34,93.28,93.32,111256.0,80.0007,80.0436,79.9921,80.0264,111256.0
2019-10-04 13:25:00,93.31,93.37,93.3,93.35,52799.0,80.0179,80.0693,80.0093,80.0522,52799.0
2019-10-04 13:30:00,93.34,93.37,93.31,93.31,149343.0,80.0436,80.0693,80.0179,80.0179,149343.0
2019-10-04 13:35:00,93.31,93.34,93.3,93.31,30993.0,80.0179,80.0436,80.0093,80.0179,30993.0
2019-10-04 13:40:00,93.31,93.31,93.27,93.31,93394.0,80.0179,80.0179,79.9836,80.0179,93394.0
2019-10-04 13:45:00,93.31,93.32,93.27,93.3,169866.0,80.0179,80.0264,79.9836,80.0093,169866.0
2019-10-04 13:50:00,93.3,93.31,93.25,93.31,52199.0,80.0093,80.0179,79.9664,80.0179,52199.0
2019-10-04 13:55:00,93.3,93.31,93.28,93.29,136663.0,80.0093,80.0179,79.9921,80.0007,136663.0
2019-10-04 14:00:00,93.29,93.37,93.28,93.35,115640.0,80.0007,80.0693,79.9921,80.0522,115640.0
2019-10-04 14:05:00,93.36,93.36,93.29,93.31,43668.0,80.0607,80.0607,80.0007,80.0179,43668.0
2019-10-04 14:10:00,93.32,93.33,93.28,93.31,31944.0,80.0264,80.035,79.9921,80.0179,31944.0
2019-10-04 14:15:00,93.31,93.32,93.26,93.31,152767.0,80.0179,80.0264,79.975,80.0179,152767.0
2019-10-04 14:20:00,93.3,93.39,93.3,93.38,25243.0,80.0093,80.0865,80.0093,80.0779,25243.0
2019-10-04 14:25:00,93.38,93.41,93.33,93.34,17737.0,80.0779,80.1036,80.035,80.0436,17737.0
2019-10-04 14:30:00,93.34,93.37,93.32,93.37,30108.0,80.0436,80.0693,80.0264,80.0693,30108.0
2019-10-04 14:35:00,93.39,93.45,93.39,93.41,14865.0,80.0865,80.1379,80.0865,80.1036,14865.0
2019-10-04 14:40:00,93.42,93.45,93.37,93.38,57185.0,80.1122,80.1379,80.0693,80.0779,57185.0
2019-10-04 14:45:00,93.39,93.41,93.33,93.35,259758.0,80.0865,80.1036,80.035,80.0522,259758.0
2019-10-04 14:50:00,93.35,93.39,93.33,93.38,89378.0,80.0522,80.0865,80.035,80.0779,89378.0
2019-10-04 14:55:00,93.38,93.39,93.33,93.34,149281.0,80.0779,80.0865,80.035,80.0436,149281.0
2019-10-04 15:00:00,93.35,93.35,93.26,93.29,263486.0,80.0522,80.0522,79.975,80.0007,263486.0
2019-10-04 15:05:00,93.29,93.35,93.28,93.35,136212.0,80.0007,80.0522,79.9921,80.0522,136212.0
2019-10-04 15:10:00,93.36,93.41,93.33,93.33,85995.0,80.0607,80.1036,80.035,80.035,85995.0
2019-10-04 15:15:00,93.33,93.34,93.31,93.31,139358.0,80.035,80.0436,80.0179,80.0179,139358.0
2019-10-04 15:20:00,93.32,93.32,93.25,93.28,330782.0,80.0264,80.0264,79.9664,79.9921,330782.0
2019-10-04 15:25:00,93.28,93.34,93.26,93.3,206582.0,79.9921,80.0436,79.975,80.0093,206582.0
2019-10-04 15:30:00,93.3,93.46,93.29,93.43,232891.0,80.0093,80.1465,80.0007,80.1208,232891.0
2019-10-04 15:35:00,93.44,93.52,93.43,93.49,208037.0,80.1293,80.198,80.1208,80.1722,208037.0
2019-10-04 15:40:00,93.5,93.51,93.47,93.49,103801.0,80.1808,80.1894,80.1551,80.1722,103801.0
2019-10-04 15:45:00,93.49,93.56,93.48,93.54,145864.0,80.1722,80.2323,80.1637,80.2151,145864.0
2019-10-04 15:50:00,93.54,93.58,93.47,93.53,245282.0,80.2151,80.2494,80.1551,80.2065,245282.0
2019-10-04 15:55:00,93.53,93.64,93.53,93.58,691763.0,80.2065,80.3009,80.2065,80.2494,691763.0
2019-10-07 09:30:00,93.14,93.42,93.14,93.27,110448.0,79.8721,80.1122,79.8721,79.9836,110448.0
2019-10-07 09:35:00,93.27,93.29,93.11,93.12,43741.0,79.9836,80.0007,79.8464,79.8549,43741.0
2019-10-07 09:40:00,93.12,93.26,93.1,93.18,29282.0,79.8549,79.975,79.8378,79.9064,29282.0
2019-10-07 09:45:00,93.18,93.26,93.13,93.14,100844.0,79.9064,79.975,79.8635,79.8721,100844.0
2019-10-07 09:50:00,93.13,93.17,93.04,93.07,169126.0,79.8635,79.8978,79.7863,79.8121,169126.0
2019-10-07 09:55:00,93.07,93.21,93.07,93.15,122285.0,79.8121,79.9321,79.8121,79.8807,122285.0
2019-10-07 10:00:00,93.15,93.22,93.11,93.2,132295.0,79.8807,79.9407,79.8464,79.9235,132295.0
2019-10-07 10:05:00,93.2,93.3,93.17,93.29,38640.0,79.9235,80.0093,79.8978,80.0007,38640.0
2019-10-07 10:10:00,93.3,93.31,93.22,93.24,53934.0,80.0093,80.0179,79.9407,79.9578,53934.0
2019-10-07 10:15:00,93.24,93.28,93.23,93.26,96401.0,79.9578,79.9921,79.9493,79.975,96401.0
2019-10-07 10:20:00,93.24,93.38,93.24,93.37,17297.0,79.9578,80.0779,79.9578,80.0693,17297.0
2019-10-07 10:25:00,93.37,93.4,93.33,93.34,53497.0,80.0693,80.095,80.035,80.0436,53497.0
2019-10-07 10:30:00,93.33,93.41,93.33,93.38,56436.0,80.035,80.1036,80.035,80.0779,56436.0
2019-10-07 10:35:00,93.38,93.46,93.38,93.44,29561.0,80.0779,80.1465,80.0779,80.1293,29561.0
2019-10-07 10:40:00,93.44,93.57,93.43,93.54,35264.0,80.1293,80.2408,80.1208,80.2151,35264.0
2019-10-07 10:45:00,93.54,93.54,93.49,93.49,16599.0,80.2151,80.2151,80.1722,80.1722,16599.0
2019-10-07 10:50:00,93.49,93.51,93.44,93.5,16665.0,80.1722,80.1894,80.1293,80.1808,16665.0
2019-10-07 10:55:00,93.5,93.59,93.49,93.54,19034.0,80.1808,80.258,80.1722,80.2151,19034.0
2019-10-07 11:00:00,93.55,93.55,93.44,93.44,24443.0,80.2237,80.2237,80.1293,80.1293,24443.0
2019-10-07 11:05:00,93.44,93.47,93.41,93.42,42038.0,80.1293,80.1551,80.1036,80.1122,42038.0
2019-10-07 11:10:00,93.43,93.46,93.38,93.44,31299.0,80.1208,80.1465,80.0779,80.1293,31299.0
2019-10-07 11:15:00,93.43,93.48,93.4,93.47,20495.0,80.1208,80.1637,80.095,80.1551,20495.0
2019-10-07 11:20:00,93.48,93.52,93.43,93.43,23584.0,80.1637,80.198,80.1208,80.1208,23584.0
2019-10-07 11:25:00,93.43,93.52,93.43,93.5,31418.0,80.1208,80.198,80.1208,80.1808,31418.0
2019-10-07 11:30:00,93.49,93.58,93.47,93.57,43828.0,80.1722,80.2494,80.1551,80.2408,43828.0
2019-10-07 11:35:00,93.57,93.61,93.55,93.59,31402.0,80.2408,80.2751,80.2237,80.258,31402.0
2019-10-07 11:40:00,93.58,93.66,93.56,93.65,60698.0,80.2494,80.318,80.2323,80.3094,60698.0
2019-10-07 11:45:00,93.65,93.7,93.6,93.61,41361.0,80.3094,80.3523,80.2666,80.2751,41361.0
2019-10-07 11:50:00,93.61,93.69,93.59,93.69,61936.0,80.2751,80.3437,80.258,80.3437,61936.0
2019-10-07 11:55:00,93.68,93.72,93.65,93.71,35172.0,80.3352,80.3695,80.3094,80.3609,35172.0
2019-10-07 12:00:00,93.71,93.71,93.68,93.7,29793.0,80.3609,80.3609,80.3352,80.3523,29793.0
2019-10-07 12:05:00,93.7,93.74,93.7,93.73,16731.0,80.3523,80.3866,80.3523,80.378,16731.0
2019-10-07 12:10:00,93.72,93.77,93.7,93.76,58214.0,80.3695,80.4123,80.3523,80.4038,58214.0
2019-10-07 12:15:00,93.76,93.79,93.74,93.75,41484.0,80.4038,80.4295,80.3866,80.3952,41484.0
2019-10-07 12:20:00,93.76,93.79,93.75,93.76,54930.0,80.4038,80.4295,80.3952,80.4038,54930.0
2019-10-07 12:25:00,93.76,93.76,93.64,93.64,29269.0,80.4038,80.4038,80.3009,80.3009,29269.0
2019-10-07 12:30:00,93.64,93.64,93.59,93.62,34025.0,80.3009,80.3009,80.258,80.2837,34025.0
2019-10-07 12:35:00,93.62,93.63,93.59,93.62,19019.0,80.2837,80.2923,80.258,80.2837,19019.0
2019-10-07 12:40:00,93.62,93.67,93.62,93.66,9230.0,80.2837,80.3266,80.2837,80.318,9230.0
2019-10-07 12:45:00,93.66,93.72,93.65,93.72,20143.0,80.318,80.3695,80.3094,80.3695,20143.0
2019-10-07 12:50:00,93.71,93.74,93.71,93.73,14731.0,80.3609,80.3866,80.3609,80.378,14731.0
2019-10-07 12:55:00,93.72,93.74,93.71,93.72,8750.0,80.3695,80.3866,80.3609,80.3695,8750.0
2019-10-07 13:00:00,93.72,93.76,93.71,93.75,41979.0,80.3695,80.4038,80.3609,80.3952,41979.0
2019-10-07 13:05:00,93.74,93.77,93.69,93.7,23146.0,80.3866,80.4123,80.3437,80.3523,23146.0
2019-10-07 13:10:00,93.68,93.7,93.62,93.62,38433.0,80.3352,80.3523,80.2837,80.2837,38433.0
2019-10-07 13:15:00,93.63,93.66,93.6,93.63,33533.0,80.2923,80.318,80.2666,80.2923,33533.0
2019-10-07 13:20:00,93.63,93.66,93.62,93.66,15559.0,80.2923,80.318,80.2837,80.318,15559.0
2019-10-07 13:25:00,93.66,93.7,93.66,93.69,31607.0,80.318,80.3523,80.318,80.3437,31607.0
2019-10-07 13:30:00,93.69,93.86,93.68,93.79,343289.0,80.3437,80.4895,80.3352,80.4295,343289.0
2019-10-07 13:35:00,93.79,93.79,93.66,93.68,344200.0,80.4295,80.4295,80.318,80.3352,344200.0
2019-10-07 13:40:00,93.67,93.74,93.66,93.71,34494.0,80.3266,80.3866,80.318,80.3609,34494.0
2019-10-07 13:45:00,93.71,93.74,93.69,93.71,33224.0,80.3609,80.3866,80.3437,80.3609,33224.0
2019-10-07 13:50:00,93.72,93.72,93.68,93.69,48296.0,80.3695,80.3695,80.3352,80.3437,48296.0
2019-10-07 13:55:00,93.7,93.71,93.68,93.7,21112.0,80.3523,80.3609,80.3352,80.3523,21112.0
2019-10-07 14:00:00,93.71,93.73,93.63,93.64,40789.0,80.3609,80.378,80.2923,80.3009,40789.0
2019-10-07 14:05:00,93.64,93.64,93.55,93.57,51179.0,80.3009,80.3009,80.2237,80.2408,51179.0
2019-10-07 14:10:00,93.57,93.58,93.43,93.46,50201.0,80.2408,80.2494,80.1208,80.1465,50201.0
2019-10-07 14:15:00,93.47,93.47,93.42,93.47,64584.0,80.1551,80.1551,80.1122,80.1551,64584.0
2019-10-07 14:20:00,93.46,93.48,93.43,93.46,64031.0,80.1465,80.1637,80.1208,80.1465,64031.0
2019-10-07 14:25:00,93.46,93.51,93.45,93.5,66199.0,80.1465,80.1894,80.1379,80.1808,66199.0
2019-10-07 14:30:00,93.5,93.5,93.39,93.39,110987.0,80.1808,80.1808,80.0865,80.0865,110987.0
2019-10-07 14:35:00,93.4,93.49,93.37,93.49,63535.0,80.095,80.1722,80.0693,80.1722,63535.0
2019-10-07 14:40:00,93.48,93.53,93.44,93.5,70443.0,80.1637,80.2065,80.1293,80.1808,70443.0
2019-10-07 14:45:00,93.49,93.54,93.47,93.51,38693.0,80.1722,80.2151,80.1551,80.1894,38693.0
2019-10-07 14:50:00,93.51,93.52,93.41,93.42,79261.0,80.1894,80.198,80.1036,80.1122,79261.0
2019-10-07 14:55:00,93.42,93.5,93.42,93.46,32082.0,80.1122,80.1808,80.1122,80.1465,32082.0
2019-10-07 15:00:00,93.46,93.5,93.44,93.48,49218.0,80.1465,80.1808,80.1293,80.1637,49218.0
2019-10-07 15:05:00,93.48,93.56,93.47,93.56,43727.0,80.1637,80.2323,80.1551,80.2323,43727.0
2019-10-07 15:10:00,93.55,93.57,93.48,93.56,44854.0,80.2237,80.2408,80.1637,80.2323,44854.0
2019-10-07 15:15:00,93.55,93.58,93.53,93.54,44577.0,80.2237,80.2494,80.2065,80.2151,44577.0
2019-10-07 15:20:00,93.53,93.53,93.46,93.49,35513.0,80.2065,80.2065,80.1465,80.1722,35513.0
2019-10-07 15:25:00,93.49,93.58,93.49,93.54,31231.0,80.1722,80.2494,80.1722,80.2151,31231.0
2019-10-07 15:30:00,93.55,93.55,93.41,93.42,45794.0,80.2237,80.2237,80.1036,80.1122,45794.0
2019-10-07 15:35:00,93.42,93.47,93.4,93.45,46174.0,80.1122,80.1551,80.095,80.1379,46174.0
2019-10-07 15:40:00,93.45,93.46,93.31,93.33,57389.0,80.1379,80.1465,80.0179,80.035,57389.0
2019-10-07 15:45:00,93.33,93.39,93.31,93.34,72042.0,80.035,80.0865,80.0179,80.0436,72042.0
2019-10-07 15:50:00,93.34,93.39,93.31,93.36,222892.0,80.0436,80.0865,80.0179,80.0607,222892.0
2019-10-07 15:55:00,93.37,93.49,93.36,93.38,817171.0,80.0693,80.1722,80.0607,80.0779,817171.0
2019-10-08 09:30:00,93.28,93.43,93.13,93.16,99560.0,79.9921,80.1208,79.8635,79.8892,99560.0
2019-10-08 09:35:00,93.16,93.17,93.0,93.02,68571.0,79.8892,79.8978,79.752,79.7692,68571.0
2019-10-08 09:40:00,93.01,93.04,92.86,92.92,83477.0,79.7606,79.7863,79.632,79.6834,83477.0
2019-10-08 09:45:00,92.92,92.96,92.81,92.83,41770.0,79.6834,79.7177,79.5891,79.6062,41770.0
2019-10-08 09:50:00,92.83,92.89,92.74,92.89,62760.0,79.6062,79.6577,79.5291,79.6577,62760.0
2019-10-08 09:55:00,92.89,92.92,92.78,92.78,29845.0,79.6577,79.6834,79.5634,79.5634,29845.0
2019-10-08 10:00:00,92.77,92.87,92.73,92.8,61396.0,79.5548,79.6405,79.5205,79.5805,61396.0
2019-10-08 10:05:00,92.8,92.8,92.63,92.64,107912.0,79.5805,79.5805,79.4347,79.4433,107912.0
2019-10-08 10:10:00,92.63,92.66,92.49,92.64,78866.0,79.4347,79.4605,79.3147,79.4433,78866.0
2019-10-08 10:15:00,92.63,92.67,92.58,92.66,74814.0,79.4347,79.469,79.3919,79.4605,74814.0
2019-10-08 10:20:00,92.66,92.72,92.64,92.71,98610.0,79.4605,79.5119,79.4433,79.5033,98610.0
2019-10-08 10:25:00,92.7,92.75,92.62,92.69,29975.0,79.4948,79.5376,79.4262,79.4862,29975.0
2019-10-08 10:30:00,92.68,92.81,92.64,92.64,43350.0,79.4776,79.5891,79.4433,79.4433,43350.0
2019-10-08 10:35:00,92.64,92.75,92.62,92.75,21294.0,79.4433,79.5376,79.4262,79.5376,21294.0
2019-10-08 10:40:00,92.75,92.81,92.71,92.75,59971.0,79.5376,79.5891,79.5033,79.5376,59971.0
2019-10-08 10:45:00,92.75,92.75,92.69,92.7,23052.0,79.5376,79.5376,79.4862,79.4948,23052.0
2019-10-08 10:50:00,92.72,92.74,92.65,92.69,18001.0,79.5119,79.5291,79.4519,79.4862,18001.0
2019-10-08 10:55:00,92.69,92.89,92.69,92.87,67961.0,79.4862,79.6577,79.4862,79.6405,67961.0
2019-10-08 11:00:00,92.88,92.88,92.81,92.87,27270.0,79.6491,79.6491,79.5891,79.6405,27270.0
2019-10-08 11:05:00,92.88,92.91,92.82,92.82,19286.0,79.6491,79.6748,79.5977,79.5977,19286.0
2019-10-08 11:10:00,92.81,92.88,92.8,92.88,70515.0,79.5891,79.6491,79.5805,79.6491,70515.0
2019-10-08 11:15:00,92.89,92.97,92.87,92.92,15182.0,79.6577,79.7263,79.6405,79.6834,15182.0
2019-10-08 11:20:00,92.9,92.9,92.77,92.84,34235.0,79.6663,79.6663,79.5548,79.6148,34235.0
2019-10-08 11:25:00,92.84,92.85,92.73,92.75,15950.0,79.6148,79.6234,79.5205,79.5376,15950.0
2019-10-08 11:30:00,92.75,92.76,92.58,92.66,35300.0,79.5376,79.5462,79.3919,79.4605,35300.0
2019-10-08 11:35:00,92.65,92.79,92.65,92.75,20566.0,79.4519,79.5719,79.4519,79.5376,20566.0
2019-10-08 11:40:00,92.75,92.86,92.73,92.84,43698.0,79.5376,79.632,79.5205,79.6148,43698.0
2019-10-08 11:45:00,92.84,92.91,92.83,92.9,13508.0,79.6148,79.6748,79.6062,79.6663,13508.0
2019-10-08 11:50:00,92.91,92.94,92.86,92.93,24213.0,79.6748,79.7006,79.632,79.692,24213.0
2019-10-08 11:55:00,92.93,92.96,92.9,92.96,31850.0,79.692,79.7177,79.6663,79.7177,31850.0
2019-10-08 12:00:00,92.95,92.99,92.94,92.94,26223.0,79.7091,79.7435,79.7006,79.7006,26223.0
2019-10-08 12:05:00,92.93,93.0,92.89,92.98,19830.0,79.692,79.752,79.6577,79.7349,19830.0
2019-10-08 12:10:00,93.0,93.03,92.97,93.03,23190.0,79.752,79.7778,79.7263,79.7778,23190.0
2019-10-08 12:15:00,93.03,93.05,93.0,93.02,26383.0,79.7778,79.7949,79.752,79.7692,26383.0
2019-10-08 12:20:00,93.02,93.1,93.02,93.09,21485.0,79.7692,79.8378,79.7692,79.8292,21485.0
2019-10-08 12:25:00,93.1,93.17,93.09,93.15,15904.0,79.8378,79.8978,79.8292,79.8807,15904.0
2019-10-08 12:30:00,93.14,93.17,93.1,93.17,22499.0,79.8721,79.8978,79.8378,79.8978,22499.0
2019-10-08 12:35:00,93.16,93.18,93.1,93.11,57495.0,79.8892,79.9064,79.8378,79.8464,57495.0
2019-10-08 12:40:00,93.12,93.16,93.1,93.15,19530.0,79.8549,79.8892,79.8378,79.8807,19530.0
2019-10-08 12:45:00,93.13,93.25,93.12,93.12,86956.0,79.8635,79.9664,79.8549,79.8549,86956.0
2019-10-08 12:50:00,93.13,93.18,93.11,93.17,17814.0,79.8635,79.9064,79.8464,79.8978,17814.0
2019-10-08 12:55:00,93.18,93.18,93.1,93.11,14420.0,79.9064,79.9064,79.8378,79.8464,14420.0
2019-10-08 13:00:00,93.12,93.15,93.11,93.13,31547.0,79.8549,79.8807,79.8464,79.8635,31547.0
2019-10-08 13:05:00,93.14,93.16,93.09,93.1,41467.0,79.8721,79.8892,79.8292,79.8378,41467.0
2019-10-08 13:10:00,93.1,93.15,93.06,93.13,12941.0,79.8378,79.8807,79.8035,79.8635,12941.0
2019-10-08 13:15:00,93.14,93.19,93.13,93.19,10103.0,79.8721,79.915,79.8635,79.915,10103.0
2019-10-08 13:20:00,93.2,93.25,93.2,93.23,29669.0,79.9235,79.9664,79.9235,79.9493,29669.0
2019-10-08 13:25:00,93.24,93.3,93.23,93.3,17720.0,79.9578,80.0093,79.9493,80.0093,17720.0
2019-10-08 13:30:00,93.3,93.35,93.28,93.35,32536.0,80.0093,80.0522,79.9921,80.0522,32536.0
2019-10-08 13:35:00,93.36,93.38,93.31,93.33,42607.0,80.0607,80.0779,80.0179,80.035,42607.0
2019-10-08 13:40:00,93.32,93.35,93.29,93.33,22057.0,80.0264,80.0522,80.0007,80.035,22057.0
2019-10-08 13:45:00,93.34,93.39,93.33,93.38,51987.0,80.0436,80.0865,80.035,80.0779,51987.0
2019-10-08 13:50:00,93.38,93.4,93.36,93.39,21288.0,80.0779,80.095,80.0607,80.0865,21288.0
2019-10-08 13:55:00,93.39,93.41,93.35,93.36,73147.0,80.0865,80.1036,80.0522,80.0607,73147.0
2019-10-08 14:00:00,93.36,93.39,93.27,93.28,59924.0,80.0607,80.0865,79.9836,79.9921,59924.0
2019-10-08 14:05:00,93.27,93.39,93.27,93.38,33231.0,79.9836,80.0865,79.9836,80.0779,33231.0
2019-10-08 14:10:00,93.38,93.38,93.3,93.32,14040.0,80.0779,80.0779,80.0093,80.0264,14040.0
2019-10-08 14:15:00,93.34,93.34,93.29,93.29,11781.0,80.0436,80.0436,80.0007,80.0007,11781.0
2019-10-08 14:20:00,93.3,93.38,93.3,93.37,15620.0,80.0093,80.0779,80.0093,80.0693,15620.0
2019-10-08 14:25:00,93.38,93.4,93.37,93.39,33797.0,80.0779,80.095,80.0693,80.0865,33797.0
2019-10-08 14:30:00,93.39,93.53,93.36,93.48,159619.0,80.0865,80.2065,80.0607,80.1637,159619.0
2019-10-08 14:35:00,93.49,93.61,93.48,93.6,158302.0,80.1722,80.2751,80.1637,80.2666,158302.0
2019-10-08 14:40:00,93.59,93.6,93.54,93.59,126959.0,80.258,80.2666,80.2151,80.258,126959.0
2019-10-08 14:45:00,93.58,93.63,93.54,93.61,42607.0,80.2494,80.2923,80.2151,80.2751,42607.0
2019-10-08 14:50:00,93.61,93.61,93.49,93.5,55571.0,80.2751,80.2751,80.1722,80.1808,55571.0
2019-10-08 14:55:00,93.5,93.52,93.18,93.34,215697.0,80.1808,80.198,79.9064,80.0436,215697.0
2019-10-08 15:00:00,93.34,93.48,93.28,93.29,46633.0,80.0436,80.1637,79.9921,80.0007,46633.0
2019-10-08 15:05:00,93.27,93.36,93.27,93.32,41393.0,79.9836,80.0607,79.9836,80.0264,41393.0
2019-10-08 15:10:00,93.33,93.33,93.21,93.25,28347.0,80.035,80.035,79.9321,79.9664,28347.0
2019-10-08 15:15:00,93.26,93.32,93.21,93.31,20746.0,79.975,80.0264,79.9321,80.0179,20746.0
2019-10-08 15:20:00,93.32,93.4,93.31,93.33,25083.0,80.0264,80.095,80.0179,80.035,25083.0
2019-10-08 15:25:00,93.33,93.4,93.31,93.37,17327.0,80.035,80.095,80.0179,80.0693,17327.0
2019-10-08 15:30:00,93.38,93.47,93.38,93.4,40035.0,80.0779,80.1551,80.0779,80.095,40035.0
2019-10-08 15:35:00,93.39,93.39,93.08,93.1,44654.0,80.0865,80.0865,79.8206,79.8378,44654.0
2019-10-08 15:40:00,93.11,93.15,93.03,93.05,92261.0,79.8464,79.8807,79.7778,79.7949,92261.0
2019-10-08 15:45:00,93.05,93.1,92.99,93.03,100770.0,79.7949,79.8378,79.7435,79.7778,100770.0
2019-10-08 15:50:00,93.03,93.13,93.01,93.03,176456.0,79.7778,79.8635,79.7606,79.7778,176456.0
2019-10-08 15:55:00,93.02,93.03,92.89,92.9,419421.0,79.7692,79.7778,79.6577,79.6663,419421.0
2019-10-09 09:30:00,93.27,93.55,93.27,93.4,141303.0,79.9836,80.2237,79.9836,80.095,141303.0
2019-10-09 09:35:00,93.38,93.48,93.32,93.4,32261.0,80.0779,80.1637,80.0264,80.095,32261.0
2019-10-09 09:40:00,93.41,93.49,93.33,93.35,39874.0,80.1036,80.1722,80.035,80.0522,39874.0
2019-10-09 09:45:00,93.35,93.43,93.32,93.35,43481.0,80.0522,80.1208,80.0264,80.0522,43481.0
2019-10-09 09:50:00,93.35,93.35,93.22,93.29,48292.0,80.0522,80.0522,79.9407,80.0007,48292.0
2019-10-09 09:55:00,93.29,93.32,93.22,93.26,23783.0,80.0007,80.0264,79.9407,79.975,23783.0
2019-10-09 10:00:00,93.26,93.35,93.1,93.1,37343.0,79.975,80.0522,79.8378,79.8378,37343.0
2019-10-09 10:05:00,93.09,93.13,93.02,93.04,38825.0,79.8292,79.8635,79.7692,79.7863,38825.0
2019-10-09 10:10:00,93.03,93.14,93.02,93.04,33037.0,79.7778,79.8721,79.7692,79.7863,33037.0
2019-10-09 10:15:00,93.04,93.09,92.98,93.02,32506.0,79.7863,79.8292,79.7349,79.7692,32506.0
2019-10-09 10:20:00,93.01,93.08,93.0,93.07,38823.0,79.7606,79.8206,79.752,79.8121,38823.0
2019-10-09 10:25:00,93.05,93.16,93.04,93.15,39322.0,79.7949,79.8892,79.7863,79.8807,39322.0
2019-10-09 10:30:00,93.14,93.2,93.13,93.13,19787.0,79.8721,79.9235,79.8635,79.8635,19787.0
2019-10-09 10:35:00,93.12,93.13,93.06,93.09,46825.0,79.8549,79.8635,79.8035,79.8292,46825.0
2019-10-09 10:40:00,93.08,93.18,93.07,93.18,34482.0,79.8206,79.9064,79.8121,79.9064,34482.0
2019-10-09 10:45:00,93.18,93.31,93.17,93.27,79254.0,79.9064,80.0179,79.8978,79.9836,79254.0
2019-10-09 10:50:00,93.27,93.28,93.11,93.11,20810.0,79.9836,79.9921,79.8464,79.8464,20810.0
2019-10-09 10:55:00,93.11,93.11,93.04,93.05,13025.0,79.8464,79.8464,79.7863,79.7949,13025.0
2019-10-09 11:00:00,93.05,93.05,92.98,93.0,12964.0,79.7949,79.7949,79.7349,79.752,12964.0
2019-10-09 11:05:00,92.99,93.06,92.97,93.05,29696.0,79.7435,79.8035,79.7263,79.7949,29696.0
2019-10-09 11:10:00,93.07,93.07,92.97,93.01,12488.0,79.8121,79.8121,79.7263,79.7606,12488.0
2019-10-09 11:15:00,93.0,93.09,93.0,93.07,32595.0,79.752,79.8292,79.752,79.8121,32595.0
2019-10-09 11:20:00,93.05,93.09,93.01,93.04,16093.0,79.7949,79.8292,79.7606,79.7863,16093.0
2019-10-09 11:25:00,93.01,93.06,92.95,93.05,63571.0,79.7606,79.8035,79.7091,79.7949,63571.0
2019-10-09 11:30:00,93.06,93.08,93.02,93.03,19051.0,79.8035,79.8206,79.7692,79.7778,19051.0
2019-10-09 11:35:00,93.02,93.1,93.01,93.07,26980.0,79.7692,79.8378,79.7606,79.8121,26980.0
2019-10-09 11:40:00,93.06,93.07,93.03,93.04,7630.0,79.8035,79.8121,79.7778,79.7863,7630.0
2019-10-09 11:45:00,93.04,93.15,93.04,93.06,33055.0,79.7863,79.8807,79.7863,79.8035,33055.0
2019-10-09 11:50:00,93.07,93.1,93.04,93.05,7828.0,79.8121,79.8378,79.7863,79.7949,7828.0
2019-10-09 11:55:00,93.07,93.12,93.06,93.08,52116.0,79.8121,79.8549,79.8035,79.8206,52116.0
2019-10-09 12:00:00,93.09,93.17,93.08,93.16,29468.0,79.8292,79.8978,79.8206,79.8892,29468.0
2019-10-09 12:05:00,93.16,93.18,93.11,93.14,56970.0,79.8892,79.9064,79.8464,79.8721,56970.0
2019-10-09 12:10:00,93.14,93.18,93.13,93.18,6258.0,79.8721,79.9064,79.8635,79.9064,6258.0
2019-10-09 12:15:00,93.18,93.23,93.18,93.21,15439.0,79.9064,79.9493,79.9064,79.9321,15439.0
2019-10-09 12:20:00,93.22,93.23,93.2,93.22,6483.0,79.9407,79.9493,79.9235,79.9407,6483.0
2019-10-09 12:25:00,93.21,93.23,93.21,93.23,7330.0,79.9321,79.9493,79.9321,79.9493,7330.0
2019-10-09 12:30:00,93.23,93.33,93.23,93.33,14312.0,79.9493,80.035,79.9493,80.035,14312.0
2019-10-09 12:35:00,93.32,93.35,93.3,93.34,8062.0,80.0264,80.0522,80.0093,80.0436,8062.0
2019-10-09 12:40:00,93.35,93.37,93.33,93.37,15021.0,80.0522,80.0693,80.035,80.0693,15021.0
2019-10-09 12:45:00,93.37,93.38,93.32,93.33,26782.0,80.0693,80.0779,80.0264,80.035,26782.0
2019-10-09 12:50:00,93.32,93.32,93.29,93.3,13186.0,80.0264,80.0264,80.0007,80.0093,13186.0
2019-10-09 12:55:00,93.31,93.37,93.31,93.37,13885.0,80.0179,80.0693,80.0179,80.0693,13885.0
2019-10-09 13:00:00,93.37,93.45,93.33,93.36,49133.0,80.0693,80.1379,80.035,80.0607,49133.0
2019-10-09 13:05:00,93.34,93.41,93.33,93.38,77642.0,80.0436,80.1036,80.035,80.0779,77642.0
2019-10-09 13:10:00,93.37,93.39,93.35,93.36,20076.0,80.0693,80.0865,80.0522,80.0607,20076.0
2019-10-09 13:15:00,93.35,93.4,93.34,93.37,8608.0,80.0522,80.095,80.0436,80.0693,8608.0
2019-10-09 13:20:00,93.38,93.38,93.37,93.38,4180.0,80.0779,80.0779,80.0693,80.0779,4180.0
2019-10-09 13:25:00,93.38,93.41,93.38,93.38,20827.0,80.0779,80.1036,80.0779,80.0779,20827.0
2019-10-09 13:30:00,93.39,93.41,93.37,93.41,6828.0,80.0865,80.1036,80.0693,80.1036,6828.0
2019-10-09 13:35:00,93.41,93.47,93.4,93.46,18482.0,80.1036,80.1551,80.095,80.1465,18482.0
2019-10-09 13:40:00,93.45,93.47,93.43,93.44,7566.0,80.1379,80.1551,80.1208,80.1293,7566.0
2019-10-09 13:45:00,93.44,93.5,93.43,93.49,16792.0,80.1293,80.1808,80.1208,80.1722,16792.0
2019-10-09 13:50:00,93.49,93.55,93.49,93.5,12640.0,80.1722,80.2237,80.1722,80.1808,12640.0
2019-10-09 13:55:00,93.49,93.52,93.47,93.47,6615.0,80.1722,80.198,80.1551,80.1551,6615.0
2019-10-09 14:00:00,93.46,93.47,93.41,93.42,70378.0,80.1465,80.1551,80.1036,80.1122,70378.0
2019-10-09 14:05:00,93.43,93.44,93.33,93.34,188984.0,80.1208,80.1293,80.035,80.0436,188984.0
2019-10-09 14:10:00,93.34,93.36,93.28,93.31,72977.0,80.0436,80.0607,79.9921,80.0179,72977.0
2019-10-09 14:15:00,93.32,93.39,93.32,93.36,36069.0,80.0264,80.0865,80.0264,80.0607,36069.0
2019-10-09 14:20:00,93.35,93.4,93.34,93.35,22837.0,80.0522,80.095,80.0436,80.0522,22837.0
2019-10-09 14:25:00,93.34,93.38,93.31,93.34,69703.0,80.0436,80.0779,80.0179,80.0436,69703.0
2019-10-09 14:30:00,93.34,93.38,93.33,93.37,18738.0,80.0436,80.0779,80.035,80.0693,18738.0
2019-10-09 14:35:00,93.37,93.42,93.36,93.42,21685.0,80.0693,80.1122,80.0607,80.1122,21685.0
2019-10-09 14:40:00,93.41,93.46,93.4,93.41,49526.0,80.1036,80.1465,80.095,80.1036,49526.0
2019-10-09 14:45:00,93.41,93.44,93.39,93.42,62906.0,80.1036,80.1293,80.0865,80.1122,62906.0
2019-10-09 14:50:00,93.42,93.47,93.38,93.46,102872.0,80.1122,80.1551,80.0779,80.1465,102872.0
2019-10-09 14:55:00,93.45,93.46,93.4,93.46,63701.0,80.1379,80.1465,80.095,80.1465,63701.0
2019-10-09 15:00:00,93.46,93.48,93.42,93.43,118354.0,80.1465,80.1637,80.1122,80.1208,118354.0
2019-10-09 15:05:00,93.43,93.45,93.41,93.43,19263.0,80.1208,80.1379,80.1036,80.1208,19263.0
2019-10-09 15:10:00,93.42,93.43,93.36,93.41,82479.0,80.1122,80.1208,80.0607,80.1036,82479.0
2019-10-09 15:15:00,93.41,93.44,93.4,93.41,57754.0,80.1036,80.1293,80.095,80.1036,57754.0
2019-10-09 15:20:00,93.41,93.44,93.37,93.42,87221.0,80.1036,80.1293,80.0693,80.1122,87221.0
2019-10-09 15:25:00,93.4,93.41,93.33,93.36,39567.0,80.095,80.1036,80.035,80.0607,39567.0
2019-10-09 15:30:00,93.37,93.37,93.32,93.33,42701.0,80.0693,80.0693,80.0264,80.035,42701.0
2019-10-09 15:35:00,93.34,93.4,93.31,93.39,87246.0,80.0436,80.095,80.0179,80.0865,87246.0
2019-10-09 15:40:00,93.39,93.4,93.15,93.15,251547.0,80.0865,80.095,79.8807,79.8807,251547.0
2019-10-09 15:45:00,93.14,93.19,93.07,93.12,173359.0,79.8721,79.915,79.8121,79.8549,173359.0
2019-10-09 15:50:00,93.13,93.2,93.12,93.2,104438.0,79.8635,79.9235,79.8549,79.9235,104438.0
2019-10-09 15:55:00,93.21,93.25,93.12,93.15,417681.0,79.9321,79.9664,79.8549,79.8807,417681.0
2019-10-10 09:30:00,93.06,93.06,92.84,92.94,202839.0,79.8035,79.8035,79.6148,79.7006,202839.0
2019-10-10 09:35:00,92.95,93.01,92.82,92.86,57101.0,79.7091,79.7606,79.5977,79.632,57101.0
2019-10-10 09:40:00,92.84,92.85,92.75,92.84,55296.0,79.6148,79.6234,79.5376,79.6148,55296.0
2019-10-10 09:45:00,92.84,92.95,92.83,92.94,108717.0,79.6148,79.7091,79.6062,79.7006,108717.0
2019-10-10 09:50:00,92.93,92.97,92.84,92.92,98995.0,79.692,79.7263,79.6148,79.6834,98995.0
2019-10-10 09:55:00,92.92,93.05,92.88,93.04,58552.0,79.6834,79.7949,79.6491,79.7863,58552.0
2019-10-10 10:00:00,93.05,93.08,93.01,93.03,81057.0,79.7949,79.8206,79.7606,79.7778,81057.0
2019-10-10 10:05:00,93.03,93.1,92.99,93.04,75456.0,79.7778,79.8378,79.7435,79.7863,75456.0
2019-10-10 10:10:00,93.05,93.08,93.0,93.05,49412.0,79.7949,79.8206,79.752,79.7949,49412.0
2019-10-10 10:15:00,93.05,93.14,93.01,93.12,28987.0,79.7949,79.8721,79.7606,79.8549,28987.0
2019-10-10 10:20:00,93.12,93.14,93.02,93.02,39423.0,79.8549,79.8721,79.7692,79.7692,39423.0
2019-10-10 10:25:00,93.03,93.05,92.94,93.0,25003.0,79.7778,79.7949,79.7006,79.752,25003.0
2019-10-10 10:30:00,93.01,93.1,92.98,93.08,26162.0,79.7606,79.8378,79.7349,79.8206,26162.0
2019-10-10 10:35:00,93.07,93.09,92.99,93.04,19733.0,79.8121,79.8292,79.7435,79.7863,19733.0
2019-10-10 10:40:00,93.06,93.07,93.02,93.03,32401.0,79.8035,79.8121,79.7692,79.7778,32401.0
2019-10-10 10:45:00,93.03,93.04,92.98,92.98,24352.0,79.7778,79.7863,79.7349,79.7349,24352.0
2019-10-10 10:50:00,92.98,93.12,92.96,93.1,21348.0,79.7349,79.8549,79.7177,79.8378,21348.0
2019-10-10 10:55:00,93.1,93.2,93.09,93.2,47077.0,79.8378,79.9235,79.8292,79.9235,47077.0
2019-10-10 11:00:00,93.2,93.24,93.17,93.24,52823.0,79.9235,79.9578,79.8978,79.9578,52823.0
2019-10-10 11:05:00,93.24,93.31,93.17,93.25,157656.0,79.9578,80.0179,79.8978,79.9664,157656.0
2019-10-10 11:10:00,93.27,93.37,93.25,93.34,48101.0,79.9836,80.0693,79.9664,80.0436,48101.0
2019-10-10 11:15:00,93.34,93.41,93.31,93.4,39600.0,80.0436,80.1036,80.0179,80.095,39600.0
2019-10-10 11:20:00,93.4,93.44,93.37,93.44,44235.0,80.095,80.1293,80.0693,80.1293,44235.0
2019-10-10 11:25:00,93.44,93.47,93.39,93.45,48732.0,80.1293,80.1551,80.0865,80.1379,48732.0
2019-10-10 11:30:00,93.45,93.51,93.42,93.48,23352.0,80.1379,80.1894,80.1122,80.1637,23352.0
2019-10-10 11:35:00,93.47,93.47,93.39,93.41,59306.0,80.1551,80.1551,80.0865,80.1036,59306.0
2019-10-10 11:40:00,93.42,93.42,93.37,93.4,107667.0,80.1122,80.1122,80.0693,80.095,107667.0
2019-10-10 11:45:00,93.39,93.41,93.36,93.38,44071.0,80.0865,80.1036,80.0607,80.0779,44071.0
2019-10-10 11:50:00,93.37,93.37,93.32,93.32,69754.0,80.0693,80.0693,80.0264,80.0264,69754.0
2019-10-10 11:55:00,93.33,93.36,93.29,93.36,132261.0,80.035,80.0607,80.0007,80.0607,132261.0
2019-10-10 12:00:00,93.36,93.36,93.26,93.28,51829.0,80.0607,80.0607,79.975,79.9921,51829.0
2019-10-10 12:05:00,93.29,93.29,93.23,93.23,31552.0,80.0007,80.0007,79.9493,79.9493,31552.0
2019-10-10 12:10:00,93.22,93.28,93.21,93.25,58885.0,79.9407,79.9921,79.9321,79.9664,58885.0
2019-10-10 12:15:00,93.25,93.31,93.25,93.31,40749.0,79.9664,80.0179,79.9664,80.0179,40749.0
2019-10-10 12:20:00,93.31,93.38,93.31,93.34,63698.0,80.0179,80.0779,80.0179,80.0436,63698.0
2019-10-10 12:25:00,93.33,93.34,93.31,93.32,49033.0,80.035,80.0436,80.0179,80.0264,49033.0
2019-10-10 12:30:00,93.32,93.33,93.22,93.23,73038.0,80.0264,80.035,79.9407,79.9493,73038.0
2019-10-10 12:35:00,93.23,93.27,93.23,93.27,23165.0,79.9493,79.9836,79.9493,79.9836,23165.0
2019-10-10 12:40:00,93.26,93.28,93.22,93.28,22387.0,79.975,79.9921,79.9407,79.9921,22387.0
2019-10-10 12:45:00,93.27,93.27,93.24,93.26,12265.0,79.9836,79.9836,79.9578,79.975,12265.0
2019-10-10 12:50:00,93.26,93.28,93.25,93.26,13700.0,79.975,79.9921,79.9664,79.975,13700.0
2019-10-10 12:55:00,93.27,93.31,93.25,93.28,36329.0,79.9836,80.0179,79.9664,79.9921,36329.0
2019-10-10 13:00:00,93.28,93.33,93.26,93.31,20159.0,79.9921,80.035,79.975,80.0179,20159.0
2019-10-10 13:05:00,93.31,93.31,93.26,93.3,25118.0,80.0179,80.0179,79.975,80.0093,25118.0
2019-10-10 13:10:00,93.3,93.39,93.29,93.38,28641.0,80.0093,80.0865,80.0007,80.0779,28641.0
2019-10-10 13:15:00,93.36,93.38,93.33,93.36,28904.0,80.0607,80.0779,80.035,80.0607,28904.0
2019-10-10 13:20:00,93.36,93.43,93.35,93.4,41636.0,80.0607,80.1208,80.0522,80.095,41636.0
2019-10-10 13:25:00,93.4,93.44,93.39,93.4,22252.0,80.095,80.1293,80.0865,80.095,22252.0
2019-10-10 13:30:00,93.39,93.4,93.35,93.36,22541.0,80.0865,80.095,80.0522,80.0607,22541.0
2019-10-10 13:35:00,93.36,93.4,93.36,93.37,29815.0,80.0607,80.095,80.0607,80.0693,29815.0
2019-10-10 13:40:00,93.37,93.4,93.37,93.4,10794.0,80.0693,80.095,80.0693,80.095,10794.0
2019-10-10 13:45:00,93.4,93.45,93.39,93.43,74266.0,80.095,80.1379,80.0865,80.1208,74266.0
2019-10-10 13:50:00,93.43,93.48,93.43,93.46,23220.0,80.1208,80.1637,80.1208,80.1465,23220.0
2019-10-10 13:55:00,93.46,93.53,93.45,93.46,33306.0,80.1465,80.2065,80.1379,80.1465,33306.0
2019-10-10 14:00:00,93.46,93.46,93.39,93.44,26812.0,80.1465,80.1465,80.0865,80.1293,26812.0
2019-10-10 14:05:00,93.43,93.45,93.09,93.17,107731.0,80.1208,80.1379,79.8292,79.8978,107731.0
2019-10-10 14:10:00,93.15,93.32,93.15,93.31,34772.0,79.8807,80.0264,79.8807,80.0179,34772.0
2019-10-10 14:15:00,93.32,93.35,93.29,93.3,108905.0,80.0264,80.0522,80.0007,80.0093,108905.0
2019-10-10 14:20:00,93.29,93.31,93.25,93.28,84380.0,80.0007,80.0179,79.9664,79.9921,84380.0
2019-10-10 14:25:00,93.28,93.32,93.24,93.31,36441.0,79.9921,80.0264,79.9578,80.0179,36441.0
2019-10-10 14:30:00,93.3,93.34,93.27,93.29,19608.0,80.0093,80.0436,79.9836,80.0007,19608.0
2019-10-10 14:35:00,93.29,93.3,93.24,93.25,23000.0,80.0007,80.0093,79.9578,79.9664,23000.0
2019-10-10 14:40:00,93.25,93.25,93.19,93.23,16924.0,79.9664,79.9664,79.915,79.9493,16924.0
2019-10-10 14:45:00,93.22,93.26,93.2,93.25,20080.0,79.9407,79.975,79.9235,79.9664,20080.0
2019-10-10 14:50:00,93.26,93.32,93.24,93.24,23429.0,79.975,80.0264,79.9578,79.9578,23429.0
2019-10-10 14:55:00,93.24,93.26,93.21,93.26,22352.0,79.9578,79.975,79.9321,79.975,22352.0
2019-10-10 15:00:00,93.25,93.27,93.2,93.24,24843.0,79.9664,79.9836,79.9235,79.9578,24843.0
2019-10-10 15:05:00,93.24,93.25,93.2,93.23,31298.0,79.9578,79.9664,79.9235,79.9493,31298.0
2019-10-10 15:10:00,93.22,93.23,93.16,93.23,39099.0,79.9407,79.9493,79.8892,79.9493,39099.0
2019-10-10 15:15:00,93.23,93.28,93.19,93.28,27926.0,79.9493,79.9921,79.915,79.9921,27926.0
2019-10-10 15:20:00,93.28,93.3,93.23,93.28,33577.0,79.9921,80.0093,79.9493,79.9921,33577.0
2019-10-10 15:25:00,93.28,93.34,93.28,93.34,42411.0,79.9921,80.0436,79.9921,80.0436,42411.0
2019-10-10 15:30:00,93.34,93.4,93.33,93.34,57271.0,80.0436,80.095,80.035,80.0436,57271.0
2019-10-10 15:35:00,93.34,93.37,93.31,93.34,32029.0,80.0436,80.0693,80.0179,80.0436,32029.0
2019-10-10 15:40:00,93.34,93.38,93.3,93.34,36639.0,80.0436,80.0779,80.0093,80.0436,36639.0
2019-10-10 15:45:00,93.34,93.43,93.32,93.42,89785.0,80.0436,80.1208,80.0264,80.1122,89785.0
2019-10-10 15:50:00,93.41,93.5,93.39,93.43,191974.0,80.1036,80.1808,80.0865,80.1208,191974.0
2019-10-10 15:55:00,93.42,93.42,93.27,93.33,352344.0,80.1122,80.1122,79.9836,80.035,352344.0
2019-10-11 09:30:00,93.52,93.74,93.32,93.37,148663.0,80.198,80.3866,80.0264,80.0693,148663.0
2019-10-11 09:35:00,93.39,93.5,93.32,93.35,252811.0,80.0865,80.1808,80.0264,80.0522,252811.0
2019-10-11 09:40:00,93.37,93.52,93.36,93.48,63626.0,80.0693,80.198,80.0607,80.1637,63626.0
2019-10-11 09:45:00,93.49,93.73,93.45,93.61,111094.0,80.1722,80.378,80.1379,80.2751,111094.0
2019-10-11 09:50:00,93.6,93.68,93.42,93.42,114509.0,80.2666,80.3352,80.1122,80.1122,114509.0
2019-10-11 09:55:00,93.43,93.47,93.37,93.38,53634.0,80.1208,80.1551,80.0693,80.0779,53634.0
2019-10-11 10:00:00,93.38,93.42,93.28,93.34,97419.0,80.0779,80.1122,79.9921,80.0436,97419.0
2019-10-11 10:05:00,93.38,93.43,93.31,93.41,87081.0,80.0779,80.1208,80.0179,80.1036,87081.0
2019-10-11 10:10:00,93.41,93.6,93.39,93.56,122386.0,80.1036,80.2666,80.0865,80.2323,122386.0
2019-10-11 10:15:00,93.56,93.7,93.56,93.68,74656.0,80.2323,80.3523,80.2323,80.3352,74656.0
2019-10-11 10:20:00,93.68,93.68,93.59,93.63,27753.0,80.3352,80.3352,80.258,80.2923,27753.0
2019-10-11 10:25:00,93.63,93.66,93.56,93.66,49237.0,80.2923,80.318,80.2323,80.318,49237.0
2019-10-11 10:30:00,93.66,93.68,93.55,93.6,148521.0,80.318,80.3352,80.2237,80.2666,148521.0
2019-10-11 10:35:00,93.59,93.66,93.58,93.62,41800.0,80.258,80.318,80.2494,80.2837,41800.0
2019-10-11 10:40:00,93.62,93.71,93.59,93.68,48080.0,80.2837,80.3609,80.258,80.3352,48080.0
2019-10-11 10:45:00,93.68,93.75,93.66,93.69,93896.0,80.3352,80.3952,80.318,80.3437,93896.0
2019-10-11 10:50:00,93.68,93.73,93.66,93.69,18274.0,80.3352,80.378,80.318,80.3437,18274.0
2019-10-11 10:55:00,93.69,93.75,93.67,93.75,42723.0,80.3437,80.3952,80.3266,80.3952,42723.0
2019-10-11 11:00:00,93.76,93.86,93.75,93.83,67890.0,80.4038,80.4895,80.3952,80.4638,67890.0
2019-10-11 11:05:00,93.83,93.83,93.74,93.79,35137.0,80.4638,80.4638,80.3866,80.4295,35137.0
2019-10-11 11:10:00,93.8,93.82,93.72,93.8,46267.0,80.4381,80.4552,80.3695,80.4381,46267.0
2019-10-11 11:15:00,93.8,93.89,93.78,93.87,105570.0,80.4381,80.5152,80.4209,80.4981,105570.0
2019-10-11 11:20:00,93.87,93.95,93.81,93.81,124903.0,80.4981,80.5667,80.4466,80.4466,124903.0
2019-10-11 11:25:00,93.81,93.89,93.81,93.88,53378.0,80.4466,80.5152,80.4466,80.5067,53378.0
2019-10-11 11:30:00,93.88,93.96,93.88,93.95,100659.0,80.5067,80.5753,80.5067,80.5667,100659.0
2019-10-11 11:35:00,93.95,94.03,93.93,93.98,44331.0,80.5667,80.6353,80.5495,80.5924,44331.0
2019-10-11 11:40:00,93.98,93.99,93.92,93.92,25420.0,80.5924,80.601,80.541,80.541,25420.0
2019-10-11 11:45:00,93.93,93.99,93.79,93.86,128375.0,80.5495,80.601,80.4295,80.4895,128375.0
2019-10-11 11:50:00,93.85,93.86,93.82,93.85,13997.0,80.4809,80.4895,80.4552,80.4809,13997.0
2019-10-11 11:55:00,93.84,93.86,93.78,93.86,24656.0,80.4724,80.4895,80.4209,80.4895,24656.0
2019-10-11 12:00:00,93.87,93.9,93.76,93.79,132707.0,80.4981,80.5238,80.4038,80.4295,132707.0
2019-10-11 12:05:00,93.78,93.83,93.77,93.78,121560.0,80.4209,80.4638,80.4123,80.4209,121560.0
2019-10-11 12:10:00,93.79,93.81,93.78,93.79,24210.0,80.4295,80.4466,80.4209,80.4295,24210.0
2019-10-11 12:15:00,93.79,93.79,93.72,93.77,38018.0,80.4295,80.4295,80.3695,80.4123,38018.0
2019-10-11 12:20:00,93.78,93.78,93.71,93.71,36601.0,80.4209,80.4209,80.3609,80.3609,36601.0
2019-10-11 12:25:00,93.72,93.72,93.65,93.68,44795.0,80.3695,80.3695,80.3094,80.3352,44795.0
2019-10-11 12:30:00,93.68,93.69,93.41,93.62,138674.0,80.3352,80.3437,80.1036,80.2837,138674.0
2019-10-11 12:35:00,93.63,93.7,93.62,93.66,19855.0,80.2923,80.3523,80.2837,80.318,19855.0
2019-10-11 12:40:00,93.66,93.68,93.61,93.65,71378.0,80.318,80.3352,80.2751,80.3094,71378.0
2019-10-11 12:45:00,93.65,93.72,93.65,93.69,12966.0,80.3094,80.3695,80.3094,80.3437,12966.0
2019-10-11 12:50:00,93.71,93.72,93.67,93.7,47232.0,80.3609,80.3695,80.3266,80.3523,47232.0
2019-10-11 12:55:00,93.69,93.75,93.69,93.73,15668.0,80.3437,80.3952,80.3437,80.378,15668.0
2019-10-11 13:00:00,93.73,93.78,93.72,93.73,26590.0,80.378,80.4209,80.3695,80.378,26590.0
2019-10-11 13:05:00,93.74,93.74,93.65,93.65,10493.0,80.3866,80.3866,80.3094,80.3094,10493.0
2019-10-11 13:10:00,93.64,93.66,93.57,93.58,36912.0,80.3009,80.318,80.2408,80.2494,36912.0
2019-10-11 13:15:00,93.57,93.59,93.54,93.57,13260.0,80.2408,80.258,80.2151,80.2408,13260.0
2019-10-11 13:20:00,93.58,93.59,93.53,93.58,57881.0,80.2494,80.258,80.2065,80.2494,57881.0
2019-10-11 13:25:00,93.57,93.82,93.57,93.7,139631.0,80.2408,80.4552,80.2408,80.3523,139631.0
2019-10-11 13:30:00,93.71,93.73,93.64,93.69,43178.0,80.3609,80.378,80.3009,80.3437,43178.0
2019-10-11 13:35:00,93.7,93.73,93.67,93.69,15195.0,80.3523,80.378,80.3266,80.3437,15195.0
2019-10-11 13:40:00,93.68,93.74,93.68,93.73,17721.0,80.3352,80.3866,80.3352,80.378,17721.0
2019-10-11 13:45:00,93.73,93.75,93.69,93.71,41001.0,80.378,80.3952,80.3437,80.3609,41001.0
2019-10-11 13:50:00,93.72,93.74,93.65,93.7,13448.0,80.3695,80.3866,80.3094,80.3523,13448.0
2019-10-11 13:55:00,93.71,93.72,93.7,93.71,14422.0,80.3609,80.3695,80.3523,80.3609,14422.0
2019-10-11 14:00:00,93.7,93.71,93.67,93.67,13978.0,80.3523,80.3609,80.3266,80.3266,13978.0
2019-10-11 14:05:00,93.67,93.69,93.63,93.63,12024.0,80.3266,80.3437,80.2923,80.2923,12024.0
2019-10-11 14:10:00,93.63,93.64,93.58,93.59,36464.0,80.2923,80.3009,80.2494,80.258,36464.0
2019-10-11 14:15:00,93.59,93.63,93.57,93.62,24222.0,80.258,80.2923,80.2408,80.2837,24222.0
2019-10-11 14:20:00,93.62,93.64,93.59,93.63,41513.0,80.2837,80.3009,80.258,80.2923,41513.0
2019-10-11 14:25:00,93.63,93.69,93.62,93.66,13309.0,80.2923,80.3437,80.2837,80.318,13309.0
2019-10-11 14:30:00,93.67,93.7,93.67,93.7,25283.0,80.3266,80.3523,80.3266,80.3523,25283.0
2019-10-11 14:35:00,93.69,93.73,93.68,93.71,12592.0,80.3437,80.378,80.3352,80.3609,12592.0
2019-10-11 14:40:00,93.72,93.72,93.69,93.7,16148.0,80.3695,80.3695,80.3437,80.3523,16148.0
2019-10-11 14:45:00,93.71,93.74,93.69,93.7,17059.0,80.3609,80.3866,80.3437,80.3523,17059.0
2019-10-11 14:50:00,93.69,93.72,93.67,93.7,61693.0,80.3437,80.3695,80.3266,80.3523,61693.0
2019-10-11 14:55:00,93.71,93.72,93.68,93.72,36955.0,80.3609,80.3695,80.3352,80.3695,36955.0
2019-10-11 15:00:00,93.72,93.78,93.7,93.78,20623.0,80.3695,80.4209,80.3523,80.4209,20623.0
2019-10-11 15:05:00,93.79,93.82,93.73,93.73,29004.0,80.4295,80.4552,80.378,80.378,29004.0
2019-10-11 15:10:00,93.73,93.78,93.71,93.75,18004.0,80.378,80.4209,80.3609,80.3952,18004.0
2019-10-11 15:15:00,93.75,93.76,93.7,93.7,49993.0,80.3952,80.4038,80.3523,80.3523,49993.0
2019-10-11 15:20:00,93.71,93.71,93.62,93.65,91342.0,80.3609,80.3609,80.2837,80.3094,91342.0
2019-10-11 15:25:00,93.65,93.73,93.64,93.67,63807.0,80.3094,80.378,80.3009,80.3266,63807.0
2019-10-11 15:30:00,93.67,93.7,93.54,93.68,98183.0,80.3266,80.3523,80.2151,80.3352,98183.0
2019-10-11 15:35:00,93.69,93.78,93.59,93.75,148564.0,80.3437,80.4209,80.258,80.3952,148564.0
2019-10-11 15:40:00,93.75,93.77,93.41,93.41,145619.0,80.3952,80.4123,80.1036,80.1036,145619.0
2019-10-11 15:45:00,93.4,93.55,93.34,93.37,200042.0,80.095,80.2237,80.0436,80.0693,200042.0
2019-10-11 15:50:00,93.38,93.48,93.34,93.36,331275.0,80.0779,80.1637,80.0436,80.0607,331275.0
2019-10-11 15:55:00,93.36,93.39,93.21,93.28,818595.0,80.0607,80.0865,79.9321,79.9921,818595.0
2019-10-14 09:30:00,93.58,93.8,93.0,93.01,123240.0,80.2494,80.4381,79.752,79.7606,123240.0
2019-10-14 09:35:00,93.03,93.19,93.03,93.18,86769.0,79.7778,79.915,79.7778,79.9064,86769.0
2019-10-14 09:40:00,93.19,93.23,93.02,93.06,88939.0,79.915,79.9493,79.7692,79.8035,88939.0
2019-10-14 09:45:00,93.07,93.14,93.05,93.1,43410.0,79.8121,79.8721,79.7949,79.8378,43410.0
2019-10-14 09:50:00,93.12,93.12,92.99,93.02,29457.0,79.8549,79.8549,79.7435,79.7692,29457.0
2019-10-14 09:55:00,93.02,93.12,93.02,93.06,38666.0,79.7692,79.8549,79.7692,79.8035,38666.0
2019-10-14 10:00:00,93.05,93.12,93.0,93.05,27718.0,79.7949,79.8549,79.752,79.7949,27718.0
2019-10-14 10:05:00,93.06,93.22,93.03,93.2,55627.0,79.8035,79.9407,79.7778,79.9235,55627.0
2019-10-14 10:10:00,93.2,93.2,93.08,93.08,46177.0,79.9235,79.9235,79.8206,79.8206,46177.0
2019-10-14 10:15:00,93.08,93.09,93.01,93.03,38339.0,79.8206,79.8292,79.7606,79.7778,38339.0
2019-10-14 10:20:00,93.04,93.08,92.98,93.07,35860.0,79.7863,79.8206,79.7349,79.8121,35860.0
2019-10-14 10:25:00,93.06,93.13,93.04,93.12,26179.0,79.8035,79.8635,79.7863,79.8549,26179.0
2019-10-14 10:30:00,93.13,93.19,93.13,93.15,18795.0,79.8635,79.915,79.8635,79.8807,18795.0
2019-10-14 10:35:00,93.15,93.16,93.11,93.16,14478.0,79.8807,79.8892,79.8464,79.8892,14478.0
2019-10-14 10:40:00,93.15,93.21,93.1,93.21,35196.0,79.8807,79.9321,79.8378,79.9321,35196.0
2019-10-14 10:45:00,93.22,93.23,93.13,93.17,17478.0,79.9407,79.9493,79.8635,79.8978,17478.0
2019-10-14 10:50:00,93.17,93.19,93.13,93.18,14246.0,79.8978,79.915,79.8635,79.9064,14246.0
2019-10-14 10:55:00,93.18,93.21,93.15,93.2,13070.0,79.9064,79.9321,79.8807,79.9235,13070.0
2019-10-14 11:00:00,93.2,93.2,93.1,93.14,18010.0,79.9235,79.9235,79.8378,79.8721,18010.0
2019-10-14 11:05:00,93.13,93.22,93.11,93.2,28253.0,79.8635,79.9407,79.8464,79.9235,28253.0
2019-10-14 11:10:00,93.19,93.2,93.11,93.14,16315.0,79.915,79.9235,79.8464,79.8721,16315.0
2019-10-14 11:15:00,93.14,93.14,93.07,93.1,17917.0,79.8721,79.8721,79.8121,79.8378,17917.0
2019-10-14 11:20:00,93.09,93.13,93.08,93.11,16253.0,79.8292,79.8635,79.8206,79.8464,16253.0
2019-10-14 11:25:00,93.11,93.11,93.05,93.08,18083.0,79.8464,79.8464,79.7949,79.8206,18083.0
2019-10-14 11:30:00,93.08,93.17,93.08,93.16,40717.0,79.8206,79.8978,79.8206,79.8892,40717.0
2019-10-14 11:35:00,93.16,93.2,93.14,93.2,27120.0,79.8892,79.9235,79.8721,79.9235,27120.0
2019-10-14 11:40:00,93.2,93.2,93.15,93.19,13284.0,79.9235,79.9235,79.8807,79.915,13284.0
2019-10-14 11:45:00,93.19,93.24,93.18,93.21,17200.0,79.915,79.9578,79.9064,79.9321,17200.0
2019-10-14 11:50:00,93.21,93.23,93.14,93.19,40080.0,79.9321,79.9493,79.8721,79.915,40080.0
2019-10-14 11:55:00,93.21,93.21,93.15,93.16,10070.0,79.9321,79.9321,79.8807,79.8892,10070.0
2019-10-14 12:00:00,93.17,93.22,93.16,93.17,10933.0,79.8978,79.9407,79.8892,79.8978,10933.0
2019-10-14 12:05:00,93.17,93.22,93.17,93.22,10569.0,79.8978,79.9407,79.8978,79.9407,10569.0
2019-10-14 12:10:00,93.22,93.22,93.18,93.22,11591.0,79.9407,79.9407,79.9064,79.9407,11591.0
2019-10-14 12:15:00,93.2,93.24,93.19,93.19,12918.0,79.9235,79.9578,79.915,79.915,12918.0
2019-10-14 12:20:00,93.18,93.18,93.13,93.15,31929.0,79.9064,79.9064,79.8635,79.8807,31929.0
2019-10-14 12:25:00,93.14,93.14,93.08,93.13,37478.0,79.8721,79.8721,79.8206,79.8635,37478.0
2019-10-14 12:30:00,93.12,93.16,93.11,93.14,13591.0,79.8549,79.8892,79.8464,79.8721,13591.0
2019-10-14 12:35:00,93.14,93.18,93.14,93.16,19110.0,79.8721,79.9064,79.8721,79.8892,19110.0
2019-10-14 12:40:00,93.15,93.17,93.13,93.16,6332.0,79.8807,79.8978,79.8635,79.8892,6332.0
2019-10-14 12:45:00,93.16,93.17,93.12,93.14,14224.0,79.8892,79.8978,79.8549,79.8721,14224.0
2019-10-14 12:50:00,93.14,93.14,93.11,93.12,8475.0,79.8721,79.8721,79.8464,79.8549,8475.0
2019-10-14 12:55:00,93.12,93.14,93.1,93.14,10266.0,79.8549,79.8721,79.8378,79.8721,10266.0
2019-10-14 13:00:00,93.13,93.18,93.11,93.18,19567.0,79.8635,79.9064,79.8464,79.9064,19567.0
2019-10-14 13:05:00,93.17,93.19,93.15,93.16,9313.0,79.8978,79.915,79.8807,79.8892,9313.0
2019-10-14 13:10:00,93.15,93.17,93.14,93.15,14365.0,79.8807,79.8978,79.8721,79.8807,14365.0
2019-10-14 13:15:00,93.15,93.17,93.1,93.13,77615.0,79.8807,79.8978,79.8378,79.8635,77615.0
2019-10-14 13:20:00,93.13,93.14,93.1,93.11,14730.0,79.8635,79.8721,79.8378,79.8464,14730.0
2019-10-14 13:25:00,93.12,93.16,93.11,93.16,17233.0,79.8549,79.8892,79.8464,79.8892,17233.0
2019-10-14 13:30:00,93.16,93.16,93.08,93.09,7245.0,79.8892,79.8892,79.8206,79.8292,7245.0
2019-10-14 13:35:00,93.08,93.08,93.05,93.06,18057.0,79.8206,79.8206,79.7949,79.8035,18057.0
2019-10-14 13:40:00,93.06,93.16,93.06,93.14,19536.0,79.8035,79.8892,79.8035,79.8721,19536.0
2019-10-14 13:45:00,93.13,93.18,93.12,93.18,10257.0,79.8635,79.9064,79.8549,79.9064,10257.0
2019-10-14 13:50:00,93.17,93.19,93.14,93.19,23177.0,79.8978,79.915,79.8721,79.915,23177.0
2019-10-14 13:55:00,93.19,93.21,93.18,93.19,16846.0,79.915,79.9321,79.9064,79.915,16846.0
2019-10-14 14:00:00,93.19,93.22,93.16,93.18,36629.0,79.915,79.9407,79.8892,79.9064,36629.0
2019-10-14 14:05:00,93.18,93.21,93.17,93.18,35713.0,79.9064,79.9321,79.8978,79.9064,35713.0
2019-10-14 14:10:00,93.19,93.24,93.19,93.24,20940.0,79.915,79.9578,79.915,79.9578,20940.0
2019-10-14 14:15:00,93.24,93.28,93.24,93.27,14316.0,79.9578,79.9921,79.9578,79.9836,14316.0
2019-10-14 14:20:00,93.27,93.29,93.24,93.25,6970.0,79.9836,80.0007,79.9578,79.9664,6970.0
2019-10-14 14:25:00,93.25,93.26,93.23,93.24,7445.0,79.9664,79.975,79.9493,79.9578,7445.0
2019-10-14 14:30:00,93.23,93.24,93.21,93.21,11092.0,79.9493,79.9578,79.9321,79.9321,11092.0
2019-10-14 14:35:00,93.21,93.21,93.16,93.16,14581.0,79.9321,79.9321,79.8892,79.8892,14581.0
2019-10-14 14:40:00,93.17,93.18,93.15,93.16,9590.0,79.8978,79.9064,79.8807,79.8892,9590.0
2019-10-14 14:45:00,93.16,93.18,93.14,93.17,15638.0,79.8892,79.9064,79.8721,79.8978,15638.0
2019-10-14 14:50:00,93.18,93.2,93.15,93.17,12170.0,79.9064,79.9235,79.8807,79.8978,12170.0
2019-10-14 14:55:00,93.17,93.17,93.12,93.12,45183.0,79.8978,79.8978,79.8549,79.8549,45183.0
2019-10-14 15:00:00,93.11,93.16,93.09,93.09,148086.0,79.8464,79.8892,79.8292,79.8292,148086.0
2019-10-14 15:05:00,93.1,93.12,93.08,93.11,41464.0,79.8378,79.8549,79.8206,79.8464,41464.0
2019-10-14 15:10:00,93.11,93.15,93.1,93.13,24069.0,79.8464,79.8807,79.8378,79.8635,24069.0
2019-10-14 15:15:00,93.13,93.21,93.11,93.19,71695.0,79.8635,79.9321,79.8464,79.915,71695.0
2019-10-14 15:20:00,93.19,93.2,93.17,93.2,41539.0,79.915,79.9235,79.8978,79.9235,41539.0
2019-10-14 15:25:00,93.19,93.25,93.19,93.21,84127.0,79.915,79.9664,79.915,79.9321,84127.0
2019-10-14 15:30:00,93.21,93.22,93.16,93.18,74251.0,79.9321,79.9407,79.8892,79.9064,74251.0
2019-10-14 15:35:00,93.18,93.19,93.13,93.16,73623.0,79.9064,79.915,79.8635,79.8892,73623.0
2019-10-14 15:40:00,93.15,93.16,93.11,93.12,103499.0,79.8807,79.8892,79.8464,79.8549,103499.0
2019-10-14 15:45:00,93.12,93.18,93.11,93.17,116552.0,79.8549,79.9064,79.8464,79.8978,116552.0
2019-10-14 15:50:00,93.18,93.29,93.17,93.29,192995.0,79.9064,80.0007,79.8978,80.0007,192995.0
2019-10-14 15:55:00,93.29,93.3,93.24,93.28,841416.0,80.0007,80.0093,79.9578,79.9921,841416.0
2019-10-15 09:30:00,93.36,93.52,93.31,93.33,118341.0,80.0607,80.198,80.0179,80.035,118341.0
2019-10-15 09:35:00,93.33,93.38,93.27,93.3,50718.0,80.035,80.0779,79.9836,80.0093,50718.0
2019-10-15 09:40:00,93.3,93.42,93.29,93.39,18745.0,80.0093,80.1122,80.0007,80.0865,18745.0
2019-10-15 09:45:00,93.37,93.4,93.32,93.38,39902.0,80.0693,80.095,80.0264,80.0779,39902.0
2019-10-15 09:50:00,93.39,93.4,93.3,93.34,32108.0,80.0865,80.095,80.0093,80.0436,32108.0
2019-10-15 09:55:00,93.34,93.41,93.34,93.36,34636.0,80.0436,80.1036,80.0436,80.0607,34636.0
2019-10-15 10:00:00,93.36,93.38,93.34,93.37,41822.0,80.0607,80.0779,80.0436,80.0693,41822.0
2019-10-15 10:05:00,93.37,93.4,93.32,93.38,45158.0,80.0693,80.095,80.0264,80.0779,45158.0
2019-10-15 10:10:00,93.39,93.4,93.27,93.29,64924.0,80.0865,80.095,79.9836,80.0007,64924.0
2019-10-15 10:15:00,93.29,93.32,93.19,93.19,47521.0,80.0007,80.0264,79.915,79.915,47521.0
2019-10-15 10:20:00,93.2,93.22,93.13,93.16,51973.0,79.9235,79.9407,79.8635,79.8892,51973.0
2019-10-15 10:25:00,93.16,93.22,93.13,93.17,111144.0,79.8892,79.9407,79.8635,79.8978,111144.0
2019-10-15 10:30:00,93.17,93.17,93.04,93.09,127336.0,79.8978,79.8978,79.7863,79.8292,127336.0
2019-10-15 10:35:00,93.09,93.1,92.87,92.89,106946.0,79.8292,79.8378,79.6405,79.6577,106946.0
2019-10-15 10:40:00,92.89,92.95,92.78,92.85,162194.0,79.6577,79.7091,79.5634,79.6234,162194.0
2019-10-15 10:45:00,92.85,92.99,92.85,92.91,80314.0,79.6234,79.7435,79.6234,79.6748,80314.0
2019-10-15 10:50:00,92.91,93.03,92.9,93.01,97387.0,79.6748,79.7778,79.6663,79.7606,97387.0
2019-10-15 10:55:00,93.0,93.07,93.0,93.05,71816.0,79.752,79.8121,79.752,79.7949,71816.0
2019-10-15 11:00:00,93.05,93.07,93.0,93.01,26820.0,79.7949,79.8121,79.752,79.7606,26820.0
2019-10-15 11:05:00,93.0,93.14,92.96,93.12,92761.0,79.752,79.8721,79.7177,79.8549,92761.0
2019-10-15 11:10:00,93.12,93.15,93.07,93.1,34967.0,79.8549,79.8807,79.8121,79.8378,34967.0
2019-10-15 11:15:00,93.1,93.12,93.03,93.03,38087.0,79.8378,79.8549,79.7778,79.7778,38087.0
2019-10-15 11:20:00,93.02,93.1,93.01,93.09,63018.0,79.7692,79.8378,79.7606,79.8292,63018.0
2019-10-15 11:25:00,93.08,93.09,92.97,93.05,26373.0,79.8206,79.8292,79.7263,79.7949,26373.0
2019-10-15 11:30:00,93.05,93.1,93.02,93.04,27520.0,79.7949,79.8378,79.7692,79.7863,27520.0
2019-10-15 11:35:00,93.03,93.05,92.97,93.0,23359.0,79.7778,79.7949,79.7263,79.752,23359.0
2019-10-15 11:40:00,92.99,93.06,92.99,93.05,33981.0,79.7435,79.8035,79.7435,79.7949,33981.0
2019-10-15 11:45:00,93.05,93.15,93.05,93.13,47653.0,79.7949,79.8807,79.7949,79.8635,47653.0
2019-10-15 11:50:00,93.12,93.13,93.09,93.11,20938.0,79.8549,79.8635,79.8292,79.8464,20938.0
2019-10-15 11:55:00,93.11,93.18,93.09,93.16,13621.0,79.8464,79.9064,79.8292,79.8892,13621.0
2019-10-15 12:00:00,93.17,93.23,93.16,93.22,13393.0,79.8978,79.9493,79.8892,79.9407,13393.0
2019-10-15 12:05:00,93.23,93.28,93.23,93.26,26859.0,79.9493,79.9921,79.9493,79.975,26859.0
2019-10-15 12:10:00,93.26,93.26,93.18,93.21,11537.0,79.975,79.975,79.9064,79.9321,11537.0
2019-10-15 12:15:00,93.22,93.22,93.17,93.18,22787.0,79.9407,79.9407,79.8978,79.9064,22787.0
2019-10-15 12:20:00,93.18,93.2,93.15,93.19,26773.0,79.9064,79.9235,79.8807,79.915,26773.0
2019-10-15 12:25:00,93.2,93.23,93.19,93.2,19642.0,79.9235,79.9493,79.915,79.9235,19642.0
2019-10-15 12:30:00,93.21,93.22,93.19,93.19,13341.0,79.9321,79.9407,79.915,79.915,13341.0
2019-10-15 12:35:00,93.2,93.25,93.2,93.22,14425.0,79.9235,79.9664,79.9235,79.9407,14425.0
2019-10-15 12:40:00,93.22,93.24,93.19,93.21,20197.0,79.9407,79.9578,79.915,79.9321,20197.0
2019-10-15 12:45:00,93.22,93.25,93.21,93.24,10322.0,79.9407,79.9664,79.9321,79.9578,10322.0
2019-10-15 12:50:00,93.24,93.3,93.23,93.29,33394.0,79.9578,80.0093,79.9493,80.0007,33394.0
2019-10-15 12:55:00,93.3,93.35,93.3,93.34,17339.0,80.0093,80.0522,80.0093,80.0436,17339.0
2019-10-15 13:00:00,93.33,93.34,93.26,93.26,14841.0,80.035,80.0436,79.975,79.975,14841.0
2019-10-15 13:05:00,93.25,93.28,93.19,93.19,12053.0,79.9664,79.9921,79.915,79.915,12053.0
2019-10-15 13:10:00,93.2,93.26,93.2,93.25,9494.0,79.9235,79.975,79.9235,79.9664,9494.0
2019-10-15 13:15:00,93.24,93.27,93.23,93.23,36207.0,79.9578,79.9836,79.9493,79.9493,36207.0
2019-10-15 13:20:00,93.24,93.24,93.19,93.2,28225.0,79.9578,79.9578,79.915,79.9235,28225.0
2019-10-15 13:25:00,93.21,93.24,93.2,93.24,14949.0,79.9321,79.9578,79.9235,79.9578,14949.0
2019-10-15 13:30:00,93.23,93.27,93.22,93.27,21875.0,79.9493,79.9836,79.9407,79.9836,21875.0
2019-10-15 13:35:00,93.27,93.3,93.26,93.29,21052.0,79.9836,80.0093,79.975,80.0007,21052.0
2019-10-15 13:40:00,93.29,93.29,93.23,93.28,25706.0,80.0007,80.0007,79.9493,79.9921,25706.0
2019-10-15 13:45:00,93.27,93.3,93.23,93.25,69232.0,79.9836,80.0093,79.9493,79.9664,69232.0
2019-10-15 13:50:00,93.25,93.26,93.23,93.23,17741.0,79.9664,79.975,79.9493,79.9493,17741.0
2019-10-15 13:55:00,93.23,93.26,93.22,93.25,21965.0,79.9493,79.975,79.9407,79.9664,21965.0
2019-10-15 14:00:00,93.25,93.3,93.24,93.28,28800.0,79.9664,80.0093,79.9578,79.9921,28800.0
2019-10-15 14:05:00,93.28,93.28,93.16,93.16,24286.0,79.9921,79.9921,79.8892,79.8892,24286.0
2019-10-15 14:10:00,93.16,93.19,93.16,93.17,21968.0,79.8892,79.915,79.8892,79.8978,21968.0
2019-10-15 14:15:00,93.17,93.19,93.13,93.15,15034.0,79.8978,79.915,79.8635,79.8807,15034.0
2019-10-15 14:20:00,93.15,93.21,93.13,93.2,24830.0,79.8807,79.9321,79.8635,79.9235,24830.0
2019-10-15 14:25:00,93.2,93.23,93.18,93.2,45702.0,79.9235,79.9493,79.9064,79.9235,45702.0
2019-10-15 14:30:00,93.21,93.21,93.17,93.17,27963.0,79.9321,79.9321,79.8978,79.8978,27963.0
2019-10-15 14:35:00,93.18,93.2,93.15,93.18,36684.0,79.9064,79.9235,79.8807,79.9064,36684.0
2019-10-15 14:40:00,93.18,93.2,93.12,93.12,26244.0,79.9064,79.9235,79.8549,79.8549,26244.0
2019-10-15 14:45:00,93.13,93.14,93.07,93.07,39978.0,79.8635,79.8721,79.8121,79.8121,39978.0
2019-10-15 14:50:00,93.07,93.11,93.04,93.1,50150.0,79.8121,79.8464,79.7863,79.8378,50150.0
2019-10-15 14:55:00,93.1,93.12,93.06,93.11,29294.0,79.8378,79.8549,79.8035,79.8464,29294.0
2019-10-15 15:00:00,93.11,93.16,93.09,93.16,25492.0,79.8464,79.8892,79.8292,79.8892,25492.0
2019-10-15 15:05:00,93.16,93.2,93.14,93.14,38952.0,79.8892,79.9235,79.8721,79.8721,38952.0
2019-10-15 15:10:00,93.15,93.15,93.09,93.13,68754.0,79.8807,79.8807,79.8292,79.8635,68754.0
2019-10-15 15:15:00,93.13,93.16,93.1,93.12,35385.0,79.8635,79.8892,79.8378,79.8549,35385.0
2019-10-15 15:20:00,93.11,93.14,93.1,93.14,51011.0,79.8464,79.8721,79.8378,79.8721,51011.0
2019-10-15 15:25:00,93.14,93.26,93.13,93.26,58574.0,79.8721,79.975,79.8635,79.975,58574.0
2019-10-15 15:30:00,93.27,93.31,93.24,93.28,64815.0,79.9836,80.0179,79.9578,79.9921,64815.0
2019-10-15 15:35:00,93.28,93.31,93.25,93.27,60946.0,79.9921,80.0179,79.9664,79.9836,60946.0
2019-10-15 15:40:00,93.26,93.27,93.21,93.24,65761.0,79.975,79.9836,79.9321,79.9578,65761.0
2019-10-15 15:45:00,93.24,93.29,93.22,93.28,207617.0,79.9578,80.0007,79.9407,79.9921,207617.0
2019-10-15 15:50:00,93.28,93.32,93.27,93.31,241767.0,79.9921,80.0264,79.9836,80.0179,241767.0
2019-10-15 15:55:00,93.31,93.37,93.31,93.34,781265.0,80.0179,80.0693,80.0179,80.0436,781265.0
2019-10-16 09:30:00,93.27,93.29,93.0,93.0,97673.0,79.9836,80.0007,79.752,79.752,97673.0
2019-10-16 09:35:00,92.99,93.04,92.85,92.93,111803.0,79.7435,79.7863,79.6234,79.692,111803.0
2019-10-16 09:40:00,92.92,92.93,92.78,92.84,59789.0,79.6834,79.692,79.5634,79.6148,59789.0
2019-10-16 09:45:00,92.85,92.87,92.76,92.8,136784.0,79.6234,79.6405,79.5462,79.5805,136784.0
2019-10-16 09:50:00,92.8,92.86,92.76,92.81,80048.0,79.5805,79.632,79.5462,79.5891,80048.0
2019-10-16 09:55:00,92.81,92.98,92.81,92.98,115124.0,79.5891,79.7349,79.5891,79.7349,115124.0
2019-10-16 10:00:00,92.98,93.05,92.93,93.04,158968.0,79.7349,79.7949,79.692,79.7863,158968.0
2019-10-16 10:05:00,93.04,93.07,92.97,93.01,79928.0,79.7863,79.8121,79.7263,79.7606,79928.0
2019-10-16 10:10:00,93.01,93.08,93.0,93.06,41323.0,79.7606,79.8206,79.752,79.8035,41323.0
2019-10-16 10:15:00,93.05,93.11,93.02,93.06,21146.0,79.7949,79.8464,79.7692,79.8035,21146.0
2019-10-16 10:20:00,93.05,93.08,93.03,93.04,30600.0,79.7949,79.8206,79.7778,79.7863,30600.0
2019-10-16 10:25:00,93.03,93.07,92.99,93.06,51904.0,79.7778,79.8121,79.7435,79.8035,51904.0
2019-10-16 10:30:00,93.07,93.12,93.06,93.09,25971.0,79.8121,79.8549,79.8035,79.8292,25971.0
2019-10-16 10:35:00,93.1,93.1,93.02,93.05,33698.0,79.8378,79.8378,79.7692,79.7949,33698.0
2019-10-16 10:40:00,93.05,93.06,93.0,93.05,12858.0,79.7949,79.8035,79.752,79.7949,12858.0
2019-10-16 10:45:00,93.05,93.2,93.04,93.15,44792.0,79.7949,79.9235,79.7863,79.8807,44792.0
2019-10-16 10:50:00,93.15,93.16,93.08,93.11,43449.0,79.8807,79.8892,79.8206,79.8464,43449.0
2019-10-16 10:55:00,93.11,93.16,93.07,93.12,44960.0,79.8464,79.8892,79.8121,79.8549,44960.0
2019-10-16 11:00:00,93.13,93.14,93.09,93.11,20002.0,79.8635,79.8721,79.8292,79.8464,20002.0
2019-10-16 11:05:00,93.11,93.16,93.1,93.12,14897.0,79.8464,79.8892,79.8378,79.8549,14897.0
2019-10-16 11:10:00,93.12,93.15,93.1,93.13,20692.0,79.8549,79.8807,79.8378,79.8635,20692.0
2019-10-16 11:15:00,93.14,93.14,93.04,93.05,24871.0,79.8721,79.8721,79.7863,79.7949,24871.0
2019-10-16 11:20:00,93.05,93.09,93.02,93.09,11784.0,79.7949,79.8292,79.7692,79.8292,11784.0
2019-10-16 11:25:00,93.09,93.12,93.07,93.1,14420.0,79.8292,79.8549,79.8121,79.8378,14420.0
2019-10-16 11:30:00,93.11,93.11,92.97,92.98,22824.0,79.8464,79.8464,79.7263,79.7349,22824.0
2019-10-16 11:35:00,92.98,92.98,92.92,92.93,14511.0,79.7349,79.7349,79.6834,79.692,14511.0
2019-10-16 11:40:00,92.93,92.98,92.9,92.97,32049.0,79.692,79.7349,79.6663,79.7263,32049.0
2019-10-16 11:45:00,92.98,93.04,92.98,93.04,34566.0,79.7349,79.7863,79.7349,79.7863,34566.0
2019-10-16 11:50:00,93.05,93.07,93.02,93.02,15639.0,79.7949,79.8121,79.7692,79.7692,15639.0
2019-10-16 11:55:00,93.02,93.03,92.98,92.98,28787.0,79.7692,79.7778,79.7349,79.7349,28787.0
2019-10-16 12:00:00,92.97,93.05,92.97,93.02,17436.0,79.7263,79.7949,79.7263,79.7692,17436.0
2019-10-16 12:05:00,93.02,93.06,93.02,93.04,9172.0,79.7692,79.8035,79.7692,79.7863,9172.0
2019-10-16 12:10:00,93.04,93.04,93.0,93.02,7400.0,79.7863,79.7863,79.752,79.7692,7400.0
2019-10-16 12:15:00,93.02,93.03,92.99,93.02,12484.0,79.7692,79.7778,79.7435,79.7692,12484.0
2019-10-16 12:20:00,93.01,93.05,93.01,93.04,16108.0,79.7606,79.7949,79.7606,79.7863,16108.0
2019-10-16 12:25:00,93.04,93.04,93.01,93.02,18476.0,79.7863,79.7863,79.7606,79.7692,18476.0
2019-10-16 12:30:00,93.02,93.07,93.01,93.07,61680.0,79.7692,79.8121,79.7606,79.8121,61680.0
2019-10-16 12:35:00,93.06,93.07,93.04,93.05,22393.0,79.8035,79.8121,79.7863,79.7949,22393.0
2019-10-16 12:40:00,93.05,93.06,93.01,93.03,29834.0,79.7949,79.8035,79.7606,79.7778,29834.0
2019-10-16 12:45:00,93.03,93.05,93.02,93.03,71614.0,79.7778,79.7949,79.7692,79.7778,71614.0
2019-10-16 12:50:00,93.04,93.04,92.98,93.0,7156.0,79.7863,79.7863,79.7349,79.752,7156.0
2019-10-16 12:55:00,93.0,93.04,92.99,93.04,24677.0,79.752,79.7863,79.7435,79.7863,24677.0
2019-10-16 13:00:00,93.03,93.06,92.98,92.98,20460.0,79.7778,79.8035,79.7349,79.7349,20460.0
2019-10-16 13:05:00,92.98,92.99,92.94,92.96,81482.0,79.7349,79.7435,79.7006,79.7177,81482.0
2019-10-16 13:10:00,92.95,92.96,92.9,92.94,81109.0,79.7091,79.7177,79.6663,79.7006,81109.0
2019-10-16 13:15:00,92.93,92.93,92.89,92.91,19802.0,79.692,79.692,79.6577,79.6748,19802.0
2019-10-16 13:20:00,92.91,92.92,92.88,92.89,18508.0,79.6748,79.6834,79.6491,79.6577,18508.0
2019-10-16 13:25:00,92.89,92.95,92.86,92.95,52634.0,79.6577,79.7091,79.632,79.7091,52634.0
2019-10-16 13:30:00,92.95,93.02,92.95,93.02,32393.0,79.7091,79.7692,79.7091,79.7692,32393.0
2019-10-16 13:35:00,93.02,93.04,93.0,93.01,17271.0,79.7692,79.7863,79.752,79.7606,17271.0
2019-10-16 13:40:00,93.0,93.01,92.94,92.98,58752.0,79.752,79.7606,79.7006,79.7349,58752.0
2019-10-16 13:45:00,92.98,92.98,92.94,92.97,22946.0,79.7349,79.7349,79.7006,79.7263,22946.0
2019-10-16 13:50:00,92.97,92.99,92.91,92.92,25344.0,79.7263,79.7435,79.6748,79.6834,25344.0
2019-10-16 13:55:00,92.92,92.93,92.88,92.88,17631.0,79.6834,79.692,79.6491,79.6491,17631.0
2019-10-16 14:00:00,92.88,92.93,92.85,92.93,26505.0,79.6491,79.692,79.6234,79.692,26505.0
2019-10-16 14:05:00,92.92,92.93,92.84,92.87,44152.0,79.6834,79.692,79.6148,79.6405,44152.0
2019-10-16 14:10:00,92.87,92.92,92.86,92.88,29695.0,79.6405,79.6834,79.632,79.6491,29695.0
2019-10-16 14:15:00,92.88,92.93,92.88,92.92,22214.0,79.6491,79.692,79.6491,79.6834,22214.0
2019-10-16 14:20:00,92.92,92.93,92.84,92.85,36516.0,79.6834,79.692,79.6148,79.6234,36516.0
2019-10-16 14:25:00,92.86,92.89,92.82,92.83,29292.0,79.632,79.6577,79.5977,79.6062,29292.0
2019-10-16 14:30:00,92.83,92.99,92.83,92.99,34407.0,79.6062,79.7435,79.6062,79.7435,34407.0
2019-10-16 14:35:00,92.98,93.01,92.97,92.98,36241.0,79.7349,79.7606,79.7263,79.7349,36241.0
2019-10-16 14:40:00,92.99,93.04,92.97,92.97,50412.0,79.7435,79.7863,79.7263,79.7263,50412.0
2019-10-16 14:45:00,92.98,92.99,92.95,92.97,27999.0,79.7349,79.7435,79.7091,79.7263,27999.0
2019-10-16 14:50:00,92.97,93.02,92.96,93.02,12939.0,79.7263,79.7692,79.7177,79.7692,12939.0
2019-10-16 14:55:00,93.02,93.02,92.97,93.01,20601.0,79.7692,79.7692,79.7263,79.7606,20601.0
2019-10-16 15:00:00,93.02,93.03,92.98,92.99,20233.0,79.7692,79.7778,79.7349,79.7435,20233.0
2019-10-16 15:05:00,93.0,93.07,92.99,93.03,22966.0,79.752,79.8121,79.7435,79.7778,22966.0
2019-10-16 15:10:00,93.02,93.04,92.97,93.03,27909.0,79.7692,79.7863,79.7263,79.7778,27909.0
2019-10-16 15:15:00,93.04,93.06,92.99,93.05,203686.0,79.7863,79.8035,79.7435,79.7949,203686.0
2019-10-16 15:20:00,93.06,93.12,93.06,93.11,147736.0,79.8035,79.8549,79.8035,79.8464,147736.0
2019-10-16 15:25:00,93.1,93.14,93.09,93.12,98980.0,79.8378,79.8721,79.8292,79.8549,98980.0
2019-10-16 15:30:00,93.12,93.17,93.11,93.16,136851.0,79.8549,79.8978,79.8464,79.8892,136851.0
2019-10-16 15:35:00,93.16,93.25,93.14,93.25,78280.0,79.8892,79.9664,79.8721,79.9664,78280.0
2019-10-16 15:40:00,93.23,93.25,93.19,93.19,46073.0,79.9493,79.9664,79.915,79.915,46073.0
2019-10-16 15:45:00,93.19,93.33,93.17,93.26,469343.0,79.915,80.035,79.8978,79.975,469343.0
2019-10-16 15:50:00,93.26,93.36,93.25,93.36,160175.0,79.975,80.0607,79.9664,80.0607,160175.0
2019-10-16 15:55:00,93.36,93.36,93.28,93.35,535382.0,80.0607,80.0607,79.9921,80.0522,535382.0
2019-10-17 09:30:00,93.4,93.65,93.4,93.55,195114.0,80.095,80.3094,80.095,80.2237,195114.0
2019-10-17 09:35:00,93.53,93.63,93.49,93.56,48892.0,80.2065,80.2923,80.1722,80.2323,48892.0
2019-10-17 09:40:00,93.56,93.63,93.54,93.62,71495.0,80.2323,80.2923,80.2151,80.2837,71495.0
2019-10-17 09:45:00,93.62,93.73,93.61,93.73,48814.0,80.2837,80.378,80.2751,80.378,48814.0
2019-10-17 09:50:00,93.73,93.76,93.65,93.75,48969.0,80.378,80.4038,80.3094,80.3952,48969.0
2019-10-17 09:55:00,93.75,93.9,93.74,93.89,98802.0,80.3952,80.5238,80.3866,80.5152,98802.0
2019-10-17 10:00:00,93.89,93.98,93.85,93.87,90538.0,80.5152,80.5924,80.4809,80.4981,90538.0
2019-10-17 10:05:00,93.88,93.91,93.8,93.83,44434.0,80.5067,80.5324,80.4381,80.4638,44434.0
2019-10-17 10:10:00,93.83,93.91,93.82,93.82,149198.0,80.4638,80.5324,80.4552,80.4552,149198.0
2019-10-17 10:15:00,93.83,93.91,93.82,93.89,83935.0,80.4638,80.5324,80.4552,80.5152,83935.0
2019-10-17 10:20:00,93.89,93.91,93.85,93.9,70149.0,80.5152,80.5324,80.4809,80.5238,70149.0
2019-10-17 10:25:00,93.88,93.89,93.84,93.88,82692.0,80.5067,80.5152,80.4724,80.5067,82692.0
2019-10-17 10:30:00,93.88,93.9,93.83,93.85,81894.0,80.5067,80.5238,80.4638,80.4809,81894.0
2019-10-17 10:35:00,93.84,93.87,93.8,93.86,32808.0,80.4724,80.4981,80.4381,80.4895,32808.0
2019-10-17 10:40:00,93.87,93.93,93.87,93.91,99591.0,80.4981,80.5495,80.4981,80.5324,99591.0
2019-10-17 10:45:00,93.92,93.95,93.76,93.76,70648.0,80.541,80.5667,80.4038,80.4038,70648.0
2019-10-17 10:50:00,93.75,93.8,93.67,93.69,57034.0,80.3952,80.4381,80.3266,80.3437,57034.0
2019-10-17 10:55:00,93.68,93.79,93.68,93.76,42834.0,80.3352,80.4295,80.3352,80.4038,42834.0
2019-10-17 11:00:00,93.75,93.75,93.64,93.69,29884.0,80.3952,80.3952,80.3009,80.3437,29884.0
2019-10-17 11:05:00,93.69,93.76,93.67,93.67,20625.0,80.3437,80.4038,80.3266,80.3266,20625.0
2019-10-17 11:10:00,93.68,93.8,93.67,93.78,15766.0,80.3352,80.4381,80.3266,80.4209,15766.0
2019-10-17 11:15:00,93.79,93.84,93.79,93.81,13056.0,80.4295,80.4724,80.4295,80.4466,13056.0
2019-10-17 11:20:00,93.82,93.86,93.81,93.83,17231.0,80.4552,80.4895,80.4466,80.4638,17231.0
2019-10-17 11:25:00,93.83,93.85,93.76,93.8,80737.0,80.4638,80.4809,80.4038,80.4381,80737.0
2019-10-17 11:30:00,93.81,93.81,93.73,93.76,18517.0,80.4466,80.4466,80.378,80.4038,18517.0
2019-10-17 11:35:00,93.76,93.79,93.73,93.78,11653.0,80.4038,80.4295,80.378,80.4209,11653.0
2019-10-17 11:40:00,93.78,93.8,93.75,93.78,18891.0,80.4209,80.4381,80.3952,80.4209,18891.0
2019-10-17 11:45:00,93.78,93.79,93.71,93.78,25241.0,80.4209,80.4295,80.3609,80.4209,25241.0
2019-10-17 11:50:00,93.78,93.79,93.69,93.74,90384.0,80.4209,80.4295,80.3437,80.3866,90384.0
2019-10-17 11:55:00,93.74,93.76,93.72,93.75,25966.0,80.3866,80.4038,80.3695,80.3952,25966.0
2019-10-17 12:00:00,93.75,93.75,93.71,93.75,39850.0,80.3952,80.3952,80.3609,80.3952,39850.0
2019-10-17 12:05:00,93.75,93.82,93.74,93.79,34233.0,80.3952,80.4552,80.3866,80.4295,34233.0
2019-10-17 12:10:00,93.79,93.82,93.78,93.81,10599.0,80.4295,80.4552,80.4209,80.4466,10599.0
2019-10-17 12:15:00,93.81,93.83,93.79,93.81,11435.0,80.4466,80.4638,80.4295,80.4466,11435.0
2019-10-17 12:20:00,93.81,93.86,93.81,93.86,23567.0,80.4466,80.4895,80.4466,80.4895,23567.0
2019-10-17 12:25:00,93.86,93.92,93.86,93.91,45016.0,80.4895,80.541,80.4895,80.5324,45016.0
2019-10-17 12:30:00,93.9,93.93,93.88,93.93,50346.0,80.5238,80.5495,80.5067,80.5495,50346.0
2019-10-17 12:35:00,93.92,93.95,93.91,93.95,52671.0,80.541,80.5667,80.5324,80.5667,52671.0
2019-10-17 12:40:00,93.95,93.97,93.93,93.94,90257.0,80.5667,80.5838,80.5495,80.5581,90257.0
2019-10-17 12:45:00,93.94,93.96,93.9,93.92,33953.0,80.5581,80.5753,80.5238,80.541,33953.0
2019-10-17 12:50:00,93.92,94.0,93.92,94.0,52867.0,80.541,80.6096,80.541,80.6096,52867.0
2019-10-17 12:55:00,94.01,94.04,94.0,94.02,36199.0,80.6182,80.6439,80.6096,80.6267,36199.0
2019-10-17 13:00:00,94.02,94.03,94.01,94.03,80140.0,80.6267,80.6353,80.6182,80.6353,80140.0
2019-10-17 13:05:00,94.02,94.03,93.98,94.01,38433.0,80.6267,80.6353,80.5924,80.6182,38433.0
2019-10-17 13:10:00,94.0,94.02,93.97,93.97,49748.0,80.6096,80.6267,80.5838,80.5838,49748.0
2019-10-17 13:15:00,93.97,94.04,93.96,94.03,27443.0,80.5838,80.6439,80.5753,80.6353,27443.0
2019-10-17 13:20:00,94.02,94.04,93.97,93.97,43421.0,80.6267,80.6439,80.5838,80.5838,43421.0
2019-10-17 13:25:00,93.98,94.02,93.97,94.01,23945.0,80.5924,80.6267,80.5838,80.6182,23945.0
2019-10-17 13:30:00,94.01,94.04,94.0,94.01,26959.0,80.6182,80.6439,80.6096,80.6182,26959.0
2019-10-17 13:35:00,94.01,94.03,93.97,93.98,13262.0,80.6182,80.6353,80.5838,80.5924,13262.0
2019-10-17 13:40:00,93.97,93.99,93.94,93.94,12105.0,80.5838,80.601,80.5581,80.5581,12105.0
2019-10-17 13:45:00,93.93,93.96,93.92,93.96,10978.0,80.5495,80.5753,80.541,80.5753,10978.0
2019-10-17 13:50:00,93.96,93.97,93.94,93.96,10818.0,80.5753,80.5838,80.5581,80.5753,10818.0
2019-10-17 13:55:00,93.95,93.96,93.94,93.95,13134.0,80.5667,80.5753,80.5581,80.5667,13134.0
2019-10-17 14:00:00,93.95,93.96,93.81,93.84,21324.0,80.5667,80.5753,80.4466,80.4724,21324.0
2019-10-17 14:05:00,93.84,93.95,93.84,93.94,18628.0,80.4724,80.5667,80.4724,80.5581,18628.0
2019-10-17 14:10:00,93.93,93.98,93.92,93.98,21073.0,80.5495,80.5924,80.541,80.5924,21073.0
2019-10-17 14:15:00,93.98,93.99,93.95,93.98,15225.0,80.5924,80.601,80.5667,80.5924,15225.0
2019-10-17 14:20:00,93.98,93.99,93.93,93.94,13504.0,80.5924,80.601,80.5495,80.5581,13504.0
2019-10-17 14:25:00,93.95,93.98,93.95,93.97,17748.0,80.5667,80.5924,80.5667,80.5838,17748.0
2019-10-17 14:30:00,93.96,93.97,93.94,93.96,28730.0,80.5753,80.5838,80.5581,80.5753,28730.0
2019-10-17 14:35:00,93.95,94.0,93.95,93.99,37610.0,80.5667,80.6096,80.5667,80.601,37610.0
2019-10-17 14:40:00,93.98,94.03,93.98,94.0,17949.0,80.5924,80.6353,80.5924,80.6096,17949.0
2019-10-17 14:45:00,93.99,94.04,93.98,94.04,25386.0,80.601,80.6439,80.5924,80.6439,25386.0
2019-10-17 14:50:00,94.03,94.07,93.99,94.04,50514.0,80.6353,80.6696,80.601,80.6439,50514.0
2019-10-17 14:55:00,94.03,94.05,93.98,93.99,12057.0,80.6353,80.6525,80.5924,80.601,12057.0
2019-10-17 15:00:00,93.99,94.06,93.99,94.04,18743.0,80.601,80.661,80.601,80.6439,18743.0
2019-10-17 15:05:00,94.03,94.06,94.0,94.01,16789.0,80.6353,80.661,80.6096,80.6182,16789.0
2019-10-17 15:10:00,94.01,94.06,93.99,94.05,23781.0,80.6182,80.661,80.601,80.6525,23781.0
2019-10-17 15:15:00,94.05,94.05,94.0,94.01,17950.0,80.6525,80.6525,80.6096,80.6182,17950.0
2019-10-17 15:20:00,94.01,94.02,93.96,94.0,20415.0,80.6182,80.6267,80.5753,80.6096,20415.0
2019-10-17 15:25:00,94.0,94.01,93.92,93.93,363977.0,80.6096,80.6182,80.541,80.5495,363977.0
2019-10-17 15:30:00,93.93,93.94,93.76,93.77,154350.0,80.5495,80.5581,80.4038,80.4123,154350.0
2019-10-17 15:35:00,93.77,93.87,93.77,93.86,66046.0,80.4123,80.4981,80.4123,80.4895,66046.0
2019-10-17 15:40:00,93.86,93.87,93.82,93.84,202028.0,80.4895,80.4981,80.4552,80.4724,202028.0
2019-10-17 15:45:00,93.84,93.9,93.83,93.84,107286.0,80.4724,80.5238,80.4638,80.4724,107286.0
2019-10-17 15:50:00,93.85,93.95,93.84,93.95,106802.0,80.4809,80.5667,80.4724,80.5667,106802.0
2019-10-17 15:55:00,93.95,93.95,93.83,93.9,404867.0,80.5667,80.5667,80.4638,80.5238,404867.0
2019-10-18 09:30:00,93.85,94.05,93.85,93.89,69566.0,80.4809,80.6525,80.4809,80.5152,69566.0
2019-10-18 09:35:00,93.9,94.04,93.83,93.86,65872.0,80.5238,80.6439,80.4638,80.4895,65872.0
2019-10-18 09:40:00,93.86,93.98,93.86,93.97,26723.0,80.4895,80.5924,80.4895,80.5838,26723.0
2019-10-18 09:45:00,93.97,93.97,93.84,93.88,44224.0,80.5838,80.5838,80.4724,80.5067,44224.0
2019-10-18 09:50:00,93.88,93.93,93.81,93.85,40912.0,80.5067,80.5495,80.4466,80.4809,40912.0
2019-10-18 09:55:00,93.86,93.99,93.84,93.97,40045.0,80.4895,80.601,80.4724,80.5838,40045.0
2019-10-18 10:00:00,93.98,94.02,93.88,93.89,41899.0,80.5924,80.6267,80.5067,80.5152,41899.0
2019-10-18 10:05:00,93.89,93.97,93.89,93.94,34748.0,80.5152,80.5838,80.5152,80.5581,34748.0
2019-10-18 10:10:00,93.96,94.02,93.94,93.99,36280.0,80.5753,80.6267,80.5581,80.601,36280.0
2019-10-18 10:15:00,93.98,94.1,93.95,94.06,58955.0,80.5924,80.6953,80.5667,80.661,58955.0
2019-10-18 10:20:00,94.07,94.16,94.06,94.13,40595.0,80.6696,80.7468,80.661,80.7211,40595.0
2019-10-18 10:25:00,94.12,94.18,94.11,94.16,56667.0,80.7125,80.7639,80.7039,80.7468,56667.0
2019-10-18 10:30:00,94.16,94.16,94.08,94.1,39546.0,80.7468,80.7468,80.6782,80.6953,39546.0
2019-10-18 10:35:00,94.09,94.19,94.08,94.19,85343.0,80.6868,80.7725,80.6782,80.7725,85343.0
2019-10-18 10:40:00,94.19,94.19,94.08,94.11,62987.0,80.7725,80.7725,80.6782,80.7039,62987.0
2019-10-18 10:45:00,94.11,94.15,94.09,94.15,38517.0,80.7039,80.7382,80.6868,80.7382,38517.0
2019-10-18 10:50:00,94.15,94.22,94.12,94.18,140156.0,80.7382,80.7982,80.7125,80.7639,140156.0
2019-10-18 10:55:00,94.17,94.22,94.14,94.18,63225.0,80.7554,80.7982,80.7296,80.7639,63225.0
2019-10-18 11:00:00,94.18,94.25,94.18,94.23,117904.0,80.7639,80.824,80.7639,80.8068,117904.0
2019-10-18 11:05:00,94.22,94.24,94.13,94.14,56563.0,80.7982,80.8154,80.7211,80.7296,56563.0
2019-10-18 11:10:00,94.13,94.24,94.13,94.24,60619.0,80.7211,80.8154,80.7211,80.8154,60619.0
2019-10-18 11:15:00,94.24,94.29,94.24,94.25,67883.0,80.8154,80.8583,80.8154,80.824,67883.0
2019-10-18 11:20:00,94.26,94.3,94.22,94.24,82834.0,80.8325,80.8668,80.7982,80.8154,82834.0
2019-10-18 11:25:00,94.24,94.31,94.24,94.31,45182.0,80.8154,80.8754,80.8154,80.8754,45182.0
2019-10-18 11:30:00,94.31,94.32,94.24,94.26,55818.0,80.8754,80.884,80.8154,80.8325,55818.0
2019-10-18 11:35:00,94.26,94.32,94.24,94.32,129360.0,80.8325,80.884,80.8154,80.884,129360.0
2019-10-18 11:40:00,94.32,94.32,94.26,94.28,101054.0,80.884,80.884,80.8325,80.8497,101054.0
2019-10-18 11:45:00,94.27,94.27,94.19,94.19,135238.0,80.8411,80.8411,80.7725,80.7725,135238.0
2019-10-18 11:50:00,94.19,94.23,94.14,94.22,87470.0,80.7725,80.8068,80.7296,80.7982,87470.0
2019-10-18 11:55:00,94.21,94.25,94.19,94.21,50956.0,80.7897,80.824,80.7725,80.7897,50956.0
2019-10-18 12:00:00,94.21,94.22,94.16,94.17,54237.0,80.7897,80.7982,80.7468,80.7554,54237.0
2019-10-18 12:05:00,94.17,94.19,94.15,94.16,20389.0,80.7554,80.7725,80.7382,80.7468,20389.0
2019-10-18 12:10:00,94.16,94.23,94.14,94.22,33280.0,80.7468,80.8068,80.7296,80.7982,33280.0
2019-10-18 12:15:00,94.21,94.21,94.16,94.17,41634.0,80.7897,80.7897,80.7468,80.7554,41634.0
2019-10-18 12:20:00,94.17,94.21,94.11,94.17,84720.0,80.7554,80.7897,80.7039,80.7554,84720.0
2019-10-18 12:25:00,94.18,94.26,94.17,94.25,51591.0,80.7639,80.8325,80.7554,80.824,51591.0
2019-10-18 12:30:00,94.24,94.3,94.22,94.29,82848.0,80.8154,80.8668,80.7982,80.8583,82848.0
2019-10-18 12:35:00,94.3,94.35,94.28,94.28,59175.0,80.8668,80.9097,80.8497,80.8497,59175.0
2019-10-18 12:40:00,94.27,94.29,94.25,94.29,11096.0,80.8411,80.8583,80.824,80.8583,11096.0
2019-10-18 12:45:00,94.29,94.32,94.26,94.29,12901.0,80.8583,80.884,80.8325,80.8583,12901.0
2019-10-18 12:50:00,94.29,94.32,94.27,94.28,63467.0,80.8583,80.884,80.8411,80.8497,63467.0
2019-10-18 12:55:00,94.29,94.3,94.26,94.3,11837.0,80.8583,80.8668,80.8325,80.8668,11837.0
2019-10-18 13:00:00,94.29,94.3,94.28,94.3,31312.0,80.8583,80.8668,80.8497,80.8668,31312.0
2019-10-18 13:05:00,94.3,94.34,94.3,94.32,195260.0,80.8668,80.9011,80.8668,80.884,195260.0
2019-10-18 13:10:00,94.32,94.35,94.31,94.34,37375.0,80.884,80.9097,80.8754,80.9011,37375.0
2019-10-18 13:15:00,94.34,94.43,94.33,94.42,36372.0,80.9011,80.9783,80.8926,80.9697,36372.0
2019-10-18 13:20:00,94.42,94.5,94.39,94.48,41102.0,80.9697,81.0384,80.944,81.0212,41102.0
2019-10-18 13:25:00,94.48,94.48,94.45,94.45,31782.0,81.0212,81.0212,80.9955,80.9955,31782.0
2019-10-18 13:30:00,94.45,94.46,94.41,94.45,27861.0,80.9955,81.004,80.9612,80.9955,27861.0
2019-10-18 13:35:00,94.45,94.45,94.42,94.43,22342.0,80.9955,80.9955,80.9697,80.9783,22342.0
2019-10-18 13:40:00,94.43,94.5,94.43,94.5,47919.0,80.9783,81.0384,80.9783,81.0384,47919.0
2019-10-18 13:45:00,94.5,94.54,94.49,94.5,19075.0,81.0384,81.0727,81.0298,81.0384,19075.0
2019-10-18 13:50:00,94.5,94.52,94.48,94.52,112916.0,81.0384,81.0555,81.0212,81.0555,112916.0
2019-10-18 13:55:00,94.52,94.57,94.51,94.56,81360.0,81.0555,81.0984,81.0469,81.0898,81360.0
2019-10-18 14:00:00,94.58,94.6,94.52,94.53,20958.0,81.107,81.1241,81.0555,81.0641,20958.0
2019-10-18 14:05:00,94.52,94.6,94.51,94.6,22823.0,81.0555,81.1241,81.0469,81.1241,22823.0
2019-10-18 14:10:00,94.6,94.69,94.59,94.67,43745.0,81.1241,81.2013,81.1155,81.1841,43745.0
2019-10-18 14:15:00,94.67,94.7,94.66,94.68,23610.0,81.1841,81.2099,81.1756,81.1927,23610.0
2019-10-18 14:20:00,94.69,94.75,94.69,94.74,70576.0,81.2013,81.2527,81.2013,81.2442,70576.0
2019-10-18 14:25:00,94.74,94.75,94.68,94.71,48280.0,81.2442,81.2527,81.1927,81.2184,48280.0
2019-10-18 14:30:00,94.72,94.73,94.67,94.7,45295.0,81.227,81.2356,81.1841,81.2099,45295.0
2019-10-18 14:35:00,94.69,94.71,94.68,94.71,40699.0,81.2013,81.2184,81.1927,81.2184,40699.0
2019-10-18 14:40:00,94.7,94.72,94.68,94.7,36729.0,81.2099,81.227,81.1927,81.2099,36729.0
2019-10-18 14:45:00,94.71,94.72,94.68,94.69,34359.0,81.2184,81.227,81.1927,81.2013,34359.0
2019-10-18 14:50:00,94.68,94.72,94.66,94.72,36077.0,81.1927,81.227,81.1756,81.227,36077.0
2019-10-18 14:55:00,94.72,94.73,94.71,94.72,202992.0,81.227,81.2356,81.2184,81.227,202992.0
2019-10-18 15:00:00,94.71,94.73,94.69,94.72,190212.0,81.2184,81.2356,81.2013,81.227,190212.0
2019-10-18 15:05:00,94.72,94.76,94.71,94.74,65647.0,81.227,81.2613,81.2184,81.2442,65647.0
2019-10-18 15:10:00,94.75,94.8,94.74,94.79,65381.0,81.2527,81.2956,81.2442,81.287,65381.0
2019-10-18 15:15:00,94.78,94.78,94.74,94.74,26395.0,81.2785,81.2785,81.2442,81.2442,26395.0
2019-10-18 15:20:00,94.75,94.79,94.74,94.78,54220.0,81.2527,81.287,81.2442,81.2785,54220.0
2019-10-18 15:25:00,94.78,94.78,94.65,94.66,75749.0,81.2785,81.2785,81.167,81.1756,75749.0
2019-10-18 15:30:00,94.65,94.71,94.65,94.65,71372.0,81.167,81.2184,81.167,81.167,71372.0
2019-10-18 15:35:00,94.65,94.72,94.61,94.64,126191.0,81.167,81.227,81.1327,81.1584,126191.0
2019-10-18 15:40:00,94.64,94.65,94.6,94.64,147145.0,81.1584,81.167,81.1241,81.1584,147145.0
2019-10-18 15:45:00,94.64,94.69,94.61,94.64,203654.0,81.1584,81.2013,81.1327,81.1584,203654.0
2019-10-18 15:50:00,94.64,94.69,94.61,94.67,303960.0,81.1584,81.2013,81.1327,81.1841,303960.0
2019-10-18 15:55:00,94.68,94.75,94.63,94.66,833657.0,81.1927,81.2527,81.1498,81.1756,833657.0
2019-10-21 09:30:00,94.57,94.83,94.57,94.7,114584.0,81.0984,81.3213,81.0984,81.2099,114584.0
2019-10-21 09:35:00,94.7,94.71,94.52,94.55,85887.0,81.2099,81.2184,81.0555,81.0812,85887.0
2019-10-21 09:40:00,94.56,94.64,94.55,94.62,55749.0,81.0898,81.1584,81.0812,81.1413,55749.0
2019-10-21 09:45:00,94.61,94.68,94.61,94.67,158980.0,81.1327,81.1927,81.1327,81.1841,158980.0
2019-10-21 09:50:00,94.67,94.67,94.57,94.57,104356.0,81.1841,81.1841,81.0984,81.0984,104356.0
2019-10-21 09:55:00,94.58,94.66,94.58,94.63,38814.0,81.107,81.1756,81.107,81.1498,38814.0
2019-10-21 10:00:00,94.63,94.86,94.63,94.84,73113.0,81.1498,81.3471,81.1498,81.3299,73113.0
2019-10-21 10:05:00,94.83,94.94,94.82,94.93,47832.0,81.3213,81.4157,81.3128,81.4071,47832.0
2019-10-21 10:10:00,94.92,94.98,94.86,94.87,192784.0,81.3985,81.45,81.3471,81.3556,192784.0
2019-10-21 10:15:00,94.87,94.93,94.83,94.91,123521.0,81.3556,81.4071,81.3213,81.3899,123521.0
2019-10-21 10:20:00,94.92,94.98,94.91,94.95,22935.0,81.3985,81.45,81.3899,81.4242,22935.0
2019-10-21 10:25:00,94.96,95.03,94.93,95.03,63926.0,81.4328,81.4929,81.4071,81.4929,63926.0
2019-10-21 10:30:00,95.02,95.07,94.98,95.02,83114.0,81.4843,81.5272,81.45,81.4843,83114.0
2019-10-21 10:35:00,95.01,95.08,95.01,95.06,45367.0,81.4757,81.5357,81.4757,81.5186,45367.0
2019-10-21 10:40:00,95.07,95.11,95.06,95.07,28094.0,81.5272,81.5615,81.5186,81.5272,28094.0
2019-10-21 10:45:00,95.07,95.09,94.96,94.99,48313.0,81.5272,81.5443,81.4328,81.4585,48313.0
2019-10-21 10:50:00,95.0,95.01,94.92,94.94,79287.0,81.4671,81.4757,81.3985,81.4157,79287.0
2019-10-21 10:55:00,94.94,94.99,94.9,94.94,14851.0,81.4157,81.4585,81.3814,81.4157,14851.0
2019-10-21 11:00:00,94.95,94.98,94.87,94.87,52045.0,81.4242,81.45,81.3556,81.3556,52045.0
2019-10-21 11:05:00,94.87,94.92,94.81,94.91,24800.0,81.3556,81.3985,81.3042,81.3899,24800.0
2019-10-21 11:10:00,94.91,94.97,94.91,94.92,14258.0,81.3899,81.4414,81.3899,81.3985,14258.0
2019-10-21 11:15:00,94.91,94.91,94.86,94.87,28551.0,81.3899,81.3899,81.3471,81.3556,28551.0
2019-10-21 11:20:00,94.88,94.9,94.86,94.89,17310.0,81.3642,81.3814,81.3471,81.3728,17310.0
2019-10-21 11:25:00,94.89,94.92,94.87,94.9,27942.0,81.3728,81.3985,81.3556,81.3814,27942.0
2019-10-21 11:30:00,94.88,94.93,94.87,94.89,24112.0,81.3642,81.4071,81.3556,81.3728,24112.0
2019-10-21 11:35:00,94.9,94.91,94.86,94.88,25128.0,81.3814,81.3899,81.3471,81.3642,25128.0
2019-10-21 11:40:00,94.87,94.88,94.85,94.87,12366.0,81.3556,81.3642,81.3385,81.3556,12366.0
2019-10-21 11:45:00,94.87,94.89,94.85,94.85,23467.0,81.3556,81.3728,81.3385,81.3385,23467.0
2019-10-21 11:50:00,94.85,94.89,94.83,94.88,28761.0,81.3385,81.3728,81.3213,81.3642,28761.0
2019-10-21 11:55:00,94.88,94.9,94.85,94.88,13671.0,81.3642,81.3814,81.3385,81.3642,13671.0
2019-10-21 12:00:00,94.87,94.87,94.79,94.81,25211.0,81.3556,81.3556,81.287,81.3042,25211.0
2019-10-21 12:05:00,94.8,94.83,94.77,94.78,60947.0,81.2956,81.3213,81.2699,81.2785,60947.0
2019-10-21 12:10:00,94.78,94.81,94.77,94.8,17298.0,81.2785,81.3042,81.2699,81.2956,17298.0
2019-10-21 12:15:00,94.8,94.81,94.77,94.78,93746.0,81.2956,81.3042,81.2699,81.2785,93746.0
2019-10-21 12:20:00,94.77,94.8,94.74,94.76,139267.0,81.2699,81.2956,81.2442,81.2613,139267.0
2019-10-21 12:25:00,94.77,94.79,94.7,94.73,245047.0,81.2699,81.287,81.2099,81.2356,245047.0
2019-10-21 12:30:00,94.73,94.8,94.71,94.79,107695.0,81.2356,81.2956,81.2184,81.287,107695.0
2019-10-21 12:35:00,94.78,94.81,94.77,94.8,20156.0,81.2785,81.3042,81.2699,81.2956,20156.0
2019-10-21 12:40:00,94.8,94.83,94.79,94.79,15276.0,81.2956,81.3213,81.287,81.287,15276.0
2019-10-21 12:45:00,94.79,94.79,94.74,94.77,20585.0,81.287,81.287,81.2442,81.2699,20585.0
2019-10-21 12:50:00,94.77,94.86,94.76,94.85,146906.0,81.2699,81.3471,81.2613,81.3385,146906.0
2019-10-21 12:55:00,94.85,94.86,94.81,94.81,22593.0,81.3385,81.3471,81.3042,81.3042,22593.0
2019-10-21 13:00:00,94.82,94.89,94.81,94.88,28069.0,81.3128,81.3728,81.3042,81.3642,28069.0
2019-10-21 13:05:00,94.88,94.94,94.88,94.92,17414.0,81.3642,81.4157,81.3642,81.3985,17414.0
2019-10-21 13:10:00,94.92,94.94,94.9,94.93,11245.0,81.3985,81.4157,81.3814,81.4071,11245.0
2019-10-21 13:15:00,94.92,94.95,94.9,94.93,13244.0,81.3985,81.4242,81.3814,81.4071,13244.0
2019-10-21 13:20:00,94.93,94.95,94.91,94.94,7140.0,81.4071,81.4242,81.3899,81.4157,7140.0
2019-10-21 13:25:00,94.95,95.02,94.95,95.01,23316.0,81.4242,81.4843,81.4242,81.4757,23316.0
2019-10-21 13:30:00,94.99,95.02,94.97,94.97,15928.0,81.4585,81.4843,81.4414,81.4414,15928.0
2019-10-21 13:35:00,94.98,94.98,94.87,94.87,18580.0,81.45,81.45,81.3556,81.3556,18580.0
2019-10-21 13:40:00,94.88,94.91,94.86,94.91,161329.0,81.3642,81.3899,81.3471,81.3899,161329.0
2019-10-21 13:45:00,94.91,94.97,94.91,94.95,110074.0,81.3899,81.4414,81.3899,81.4242,110074.0
2019-10-21 13:50:00,94.95,94.95,94.91,94.92,16702.0,81.4242,81.4242,81.3899,81.3985,16702.0
2019-10-21 13:55:00,94.92,94.92,94.87,94.9,18566.0,81.3985,81.3985,81.3556,81.3814,18566.0
2019-10-21 14:00:00,94.9,94.97,94.89,94.97,26462.0,81.3814,81.4414,81.3728,81.4414,26462.0
2019-10-21 14:05:00,94.97,95.08,94.97,95.08,170702.0,81.4414,81.5357,81.4414,81.5357,170702.0
2019-10-21 14:10:00,95.08,95.12,95.05,95.09,50628.0,81.5357,81.57,81.51,81.5443,50628.0
2019-10-21 14:15:00,95.1,95.13,95.08,95.08,23416.0,81.5529,81.5786,81.5357,81.5357,23416.0
2019-10-21 14:20:00,95.09,95.12,95.06,95.07,10899.0,81.5443,81.57,81.5186,81.5272,10899.0
2019-10-21 14:25:00,95.07,95.08,95.04,95.06,18792.0,81.5272,81.5357,81.5014,81.5186,18792.0
2019-10-21 14:30:00,95.06,95.08,95.01,95.02,18403.0,81.5186,81.5357,81.4757,81.4843,18403.0
2019-10-21 14:35:00,95.01,95.08,95.01,95.07,10877.0,81.4757,81.5357,81.4757,81.5272,10877.0
2019-10-21 14:40:00,95.07,95.16,95.07,95.13,185052.0,81.5272,81.6043,81.5272,81.5786,185052.0
2019-10-21 14:45:00,95.13,95.18,95.12,95.17,40930.0,81.5786,81.6215,81.57,81.6129,40930.0
2019-10-21 14:50:00,95.17,95.18,95.13,95.14,68057.0,81.6129,81.6215,81.5786,81.5872,68057.0
2019-10-21 14:55:00,95.14,95.19,95.14,95.18,32834.0,81.5872,81.6301,81.5872,81.6215,32834.0
2019-10-21 15:00:00,95.18,95.22,95.15,95.21,17811.0,81.6215,81.6558,81.5958,81.6472,17811.0
2019-10-21 15:05:00,95.21,95.23,95.16,95.18,29960.0,81.6472,81.6644,81.6043,81.6215,29960.0
2019-10-21 15:10:00,95.18,95.23,95.17,95.23,38161.0,81.6215,81.6644,81.6129,81.6644,38161.0
2019-10-21 15:15:00,95.23,95.24,95.16,95.17,44299.0,81.6644,81.6729,81.6043,81.6129,44299.0
2019-10-21 15:20:00,95.17,95.18,95.07,95.08,30286.0,81.6129,81.6215,81.5272,81.5357,30286.0
2019-10-21 15:25:00,95.09,95.16,95.07,95.13,45123.0,81.5443,81.6043,81.5272,81.5786,45123.0
2019-10-21 15:30:00,95.12,95.15,95.08,95.1,45676.0,81.57,81.5958,81.5357,81.5529,45676.0
2019-10-21 15:35:00,95.11,95.16,95.1,95.15,40989.0,81.5615,81.6043,81.5529,81.5958,40989.0
2019-10-21 15:40:00,95.15,95.23,95.14,95.23,45101.0,81.5958,81.6644,81.5872,81.6644,45101.0
2019-10-21 15:45:00,95.22,95.29,95.21,95.26,133146.0,81.6558,81.7158,81.6472,81.6901,133146.0
2019-10-21 15:50:00,95.27,95.3,95.24,95.28,82129.0,81.6987,81.7244,81.6729,81.7072,82129.0
2019-10-21 15:55:00,95.28,95.37,95.28,95.35,1242791.0,81.7072,81.7844,81.7072,81.7673,1242791.0
2019-10-22 09:30:00,95.55,96.0,95.23,95.32,130308.0,81.9388,82.3247,81.6644,81.7415,130308.0
2019-10-22 09:35:00,95.31,95.38,95.24,95.34,74108.0,81.733,81.793,81.6729,81.7587,74108.0
2019-10-22 09:40:00,95.33,95.39,95.25,95.38,72880.0,81.7501,81.8016,81.6815,81.793,72880.0
2019-10-22 09:45:00,95.39,95.4,95.34,95.39,64012.0,81.8016,81.8101,81.7587,81.8016,64012.0
2019-10-22 09:50:00,95.39,95.47,95.39,95.43,31192.0,81.8016,81.8702,81.8016,81.8359,31192.0
2019-10-22 09:55:00,95.42,95.54,95.39,95.49,50533.0,81.8273,81.9302,81.8016,81.8873,50533.0
2019-10-22 10:00:00,95.49,95.54,95.37,95.39,40484.0,81.8873,81.9302,81.7844,81.8016,40484.0
2019-10-22 10:05:00,95.38,95.53,95.38,95.47,41365.0,81.793,81.9216,81.793,81.8702,41365.0
2019-10-22 10:10:00,95.47,95.53,95.44,95.45,22055.0,81.8702,81.9216,81.8444,81.853,22055.0
2019-10-22 10:15:00,95.46,95.46,95.35,95.39,54667.0,81.8616,81.8616,81.7673,81.8016,54667.0
2019-10-22 10:20:00,95.38,95.38,95.32,95.36,41640.0,81.793,81.793,81.7415,81.7758,41640.0
2019-10-22 10:25:00,95.35,95.39,95.32,95.35,16399.0,81.7673,81.8016,81.7415,81.7673,16399.0
2019-10-22 10:30:00,95.36,95.43,95.33,95.36,32048.0,81.7758,81.8359,81.7501,81.7758,32048.0
2019-10-22 10:35:00,95.36,95.39,95.3,95.32,32890.0,81.7758,81.8016,81.7244,81.7415,32890.0
2019-10-22 10:40:00,95.33,95.36,95.28,95.3,39082.0,81.7501,81.7758,81.7072,81.7244,39082.0
2019-10-22 10:45:00,95.3,95.35,95.29,95.34,39799.0,81.7244,81.7673,81.7158,81.7587,39799.0
2019-10-22 10:50:00,95.34,95.36,95.3,95.35,16075.0,81.7587,81.7758,81.7244,81.7673,16075.0
2019-10-22 10:55:00,95.35,95.35,95.2,95.2,19153.0,81.7673,81.7673,81.6386,81.6386,19153.0
2019-10-22 11:00:00,95.19,95.21,95.15,95.2,46064.0,81.6301,81.6472,81.5958,81.6386,46064.0
2019-10-22 11:05:00,95.2,95.27,95.19,95.19,29409.0,81.6386,81.6987,81.6301,81.6301,29409.0
2019-10-22 11:10:00,95.2,95.21,95.09,95.13,45841.0,81.6386,81.6472,81.5443,81.5786,45841.0
2019-10-22 11:15:00,95.13,95.18,95.1,95.17,37817.0,81.5786,81.6215,81.5529,81.6129,37817.0
2019-10-22 11:20:00,95.18,95.23,95.16,95.2,29647.0,81.6215,81.6644,81.6043,81.6386,29647.0
2019-10-22 11:25:00,95.2,95.21,95.17,95.2,13930.0,81.6386,81.6472,81.6129,81.6386,13930.0
2019-10-22 11:30:00,95.2,95.2,95.16,95.17,50123.0,81.6386,81.6386,81.6043,81.6129,50123.0
2019-10-22 11:35:00,95.17,95.24,95.17,95.2,71425.0,81.6129,81.6729,81.6129,81.6386,71425.0
2019-10-22 11:40:00,95.19,95.21,95.17,95.18,46039.0,81.6301,81.6472,81.6129,81.6215,46039.0
2019-10-22 11:45:00,95.18,95.19,95.08,95.1,53935.0,81.6215,81.6301,81.5357,81.5529,53935.0
2019-10-22 11:50:00,95.09,95.09,95.0,95.0,50112.0,81.5443,81.5443,81.4671,81.4671,50112.0
2019-10-22 11:55:00,94.98,94.99,94.87,94.9,133784.0,81.45,81.4585,81.3556,81.3814,133784.0
2019-10-22 12:00:00,94.9,94.97,94.89,94.94,69518.0,81.3814,81.4414,81.3728,81.4157,69518.0
2019-10-22 12:05:00,94.93,94.96,94.9,94.91,28858.0,81.4071,81.4328,81.3814,81.3899,28858.0
2019-10-22 12:10:00,94.91,95.02,94.9,95.01,14216.0,81.3899,81.4843,81.3814,81.4757,14216.0
2019-10-22 12:15:00,95.01,95.06,95.01,95.06,8974.0,81.4757,81.5186,81.4757,81.5186,8974.0
2019-10-22 12:20:00,95.07,95.1,95.06,95.08,40765.0,81.5272,81.5529,81.5186,81.5357,40765.0
2019-10-22 12:25:00,95.07,95.14,95.07,95.1,28950.0,81.5272,81.5872,81.5272,81.5529,28950.0
2019-10-22 12:30:00,95.09,95.11,95.07,95.09,16602.0,81.5443,81.5615,81.5272,81.5443,16602.0
2019-10-22 12:35:00,95.09,95.11,95.07,95.11,9737.0,81.5443,81.5615,81.5272,81.5615,9737.0
2019-10-22 12:40:00,95.11,95.13,95.07,95.13,123694.0,81.5615,81.5786,81.5272,81.5786,123694.0
2019-10-22 12:45:00,95.12,95.14,95.1,95.14,65116.0,81.57,81.5872,81.5529,81.5872,65116.0
2019-10-22 12:50:00,95.14,95.21,95.14,95.19,20659.0,81.5872,81.6472,81.5872,81.6301,20659.0
2019-10-22 12:55:00,95.19,95.22,95.18,95.2,12919.0,81.6301,81.6558,81.6215,81.6386,12919.0
2019-10-22 13:00:00,95.21,95.31,95.21,95.27,28702.0,81.6472,81.733,81.6472,81.6987,28702.0
2019-10-22 13:05:00,95.27,95.28,95.25,95.25,11016.0,81.6987,81.7072,81.6815,81.6815,11016.0
2019-10-22 13:10:00,95.25,95.28,95.21,95.24,18062.0,81.6815,81.7072,81.6472,81.6729,18062.0
2019-10-22 13:15:00,95.24,95.24,95.18,95.2,11416.0,81.6729,81.6729,81.6215,81.6386,11416.0
2019-10-22 13:20:00,95.2,95.24,95.2,95.23,18035.0,81.6386,81.6729,81.6386,81.6644,18035.0
2019-10-22 13:25:00,95.23,95.24,95.2,95.21,9277.0,81.6644,81.6729,81.6386,81.6472,9277.0
2019-10-22 13:30:00,95.22,95.24,95.19,95.2,16359.0,81.6558,81.6729,81.6301,81.6386,16359.0
2019-10-22 13:35:00,95.2,95.27,95.17,95.26,20224.0,81.6386,81.6987,81.6129,81.6901,20224.0
2019-10-22 13:40:00,95.27,95.28,95.25,95.26,13340.0,81.6987,81.7072,81.6815,81.6901,13340.0
2019-10-22 13:45:00,95.26,95.26,95.23,95.25,17332.0,81.6901,81.6901,81.6644,81.6815,17332.0
2019-10-22 13:50:00,95.25,95.25,95.2,95.23,22671.0,81.6815,81.6815,81.6386,81.6644,22671.0
2019-10-22 13:55:00,95.23,95.24,95.19,95.21,700523.0,81.6644,81.6729,81.6301,81.6472,700523.0
2019-10-22 14:00:00,95.21,95.22,95.14,95.17,28119.0,81.6472,81.6558,81.5872,81.6129,28119.0
2019-10-22 14:05:00,95.17,95.23,95.17,95.22,42988.0,81.6129,81.6644,81.6129,81.6558,42988.0
2019-10-22 14:10:00,95.22,95.24,95.14,95.15,21263.0,81.6558,81.6729,81.5872,81.5958,21263.0
2019-10-22 14:15:00,95.15,95.16,95.06,95.07,26521.0,81.5958,81.6043,81.5186,81.5272,26521.0
2019-10-22 14:20:00,95.08,95.13,95.08,95.11,21509.0,81.5357,81.5786,81.5357,81.5615,21509.0
2019-10-22 14:25:00,95.1,95.12,95.03,95.09,24602.0,81.5529,81.57,81.4929,81.5443,24602.0
2019-10-22 14:30:00,95.1,95.1,94.98,95.04,58741.0,81.5529,81.5529,81.45,81.5014,58741.0
2019-10-22 14:35:00,95.04,95.15,95.04,95.13,44171.0,81.5014,81.5958,81.5014,81.5786,44171.0
2019-10-22 14:40:00,95.14,95.14,95.07,95.1,32542.0,81.5872,81.5872,81.5272,81.5529,32542.0
2019-10-22 14:45:00,95.1,95.1,95.05,95.1,23779.0,81.5529,81.5529,81.51,81.5529,23779.0
2019-10-22 14:50:00,95.1,95.1,95.04,95.07,21433.0,81.5529,81.5529,81.5014,81.5272,21433.0
2019-10-22 14:55:00,95.07,95.13,95.01,95.07,87191.0,81.5272,81.5786,81.4757,81.5272,87191.0
2019-10-22 15:00:00,95.08,95.09,95.03,95.04,108300.0,81.5357,81.5443,81.4929,81.5014,108300.0
2019-10-22 15:05:00,95.04,95.15,95.03,95.14,54256.0,81.5014,81.5958,81.4929,81.5872,54256.0
2019-10-22 15:10:00,95.13,95.15,95.07,95.08,45600.0,81.5786,81.5958,81.5272,81.5357,45600.0
2019-10-22 15:15:00,95.08,95.1,95.02,95.05,37045.0,81.5357,81.5529,81.4843,81.51,37045.0
2019-10-22 15:20:00,95.04,95.08,95.0,95.01,48080.0,81.5014,81.5357,81.4671,81.4757,48080.0
2019-10-22 15:25:00,95.0,95.09,94.99,95.09,43278.0,81.4671,81.5443,81.4585,81.5443,43278.0
2019-10-22 15:30:00,95.09,95.12,95.01,95.03,63772.0,81.5443,81.57,81.4757,81.4929,63772.0
2019-10-22 15:35:00,95.03,95.05,94.95,94.96,41849.0,81.4929,81.51,81.4242,81.4328,41849.0
2019-10-22 15:40:00,94.95,94.97,94.9,94.91,73661.0,81.4242,81.4414,81.3814,81.3899,73661.0
2019-10-22 15:45:00,94.91,94.97,94.85,94.97,271316.0,81.3899,81.4414,81.3385,81.4414,271316.0
2019-10-22 15:50:00,94.97,95.0,94.94,94.95,308700.0,81.4414,81.4671,81.4157,81.4242,308700.0
2019-10-22 15:55:00,94.95,95.04,94.95,94.99,798003.0,81.4242,81.5014,81.4242,81.4585,798003.0
2019-10-23 09:30:00,95.22,95.22,94.78,94.78,163848.0,81.6558,81.6558,81.2785,81.2785,163848.0
2019-10-23 09:35:00,94.78,94.86,94.62,94.65,79179.0,81.2785,81.3471,81.1413,81.167,79179.0
2019-10-23 09:40:00,94.64,94.83,94.64,94.83,41312.0,81.1584,81.3213,81.1584,81.3213,41312.0
2019-10-23 09:45:00,94.82,94.84,94.75,94.84,25663.0,81.3128,81.3299,81.2527,81.3299,25663.0
2019-10-23 09:50:00,94.84,94.95,94.83,94.9,40298.0,81.3299,81.4242,81.3213,81.3814,40298.0
2019-10-23 09:55:00,94.9,95.0,94.9,94.98,36979.0,81.3814,81.4671,81.3814,81.45,36979.0
2019-10-23 10:00:00,94.98,95.17,94.98,95.14,44977.0,81.45,81.6129,81.45,81.5872,44977.0
2019-10-23 10:05:00,95.14,95.14,95.01,95.03,35445.0,81.5872,81.5872,81.4757,81.4929,35445.0
2019-10-23 10:10:00,95.04,95.17,95.04,95.11,33091.0,81.5014,81.6129,81.5014,81.5615,33091.0
2019-10-23 10:15:00,95.11,95.11,95.01,95.03,31104.0,81.5615,81.5615,81.4757,81.4929,31104.0
2019-10-23 10:20:00,95.04,95.15,95.03,95.13,29370.0,81.5014,81.5958,81.4929,81.5786,29370.0
2019-10-23 10:25:00,95.12,95.18,95.1,95.17,68452.0,81.57,81.6215,81.5529,81.6129,68452.0
2019-10-23 10:30:00,95.16,95.16,95.1,95.15,81045.0,81.6043,81.6043,81.5529,81.5958,81045.0
2019-10-23 10:35:00,95.16,95.18,95.07,95.09,21286.0,81.6043,81.6215,81.5272,81.5443,21286.0
2019-10-23 10:40:00,95.09,95.17,95.09,95.15,20147.0,81.5443,81.6129,81.5443,81.5958,20147.0
2019-10-23 10:45:00,95.15,95.18,95.1,95.15,12859.0,81.5958,81.6215,81.5529,81.5958,12859.0
2019-10-23 10:50:00,95.15,95.2,95.13,95.18,33675.0,81.5958,81.6386,81.5786,81.6215,33675.0
2019-10-23 10:55:00,95.19,95.2,95.1,95.14,12071.0,81.6301,81.6386,81.5529,81.5872,12071.0
2019-10-23 11:00:00,95.14,95.16,95.08,95.15,68770.0,81.5872,81.6043,81.5357,81.5958,68770.0
2019-10-23 11:05:00,95.16,95.18,95.09,95.09,66658.0,81.6043,81.6215,81.5443,81.5443,66658.0
2019-10-23 11:10:00,95.08,95.11,95.06,95.08,26118.0,81.5357,81.5615,81.5186,81.5357,26118.0
2019-10-23 11:15:00,95.07,95.09,95.03,95.03,22306.0,81.5272,81.5443,81.4929,81.4929,22306.0
2019-10-23 11:20:00,95.04,95.05,94.98,95.01,25778.0,81.5014,81.51,81.45,81.4757,25778.0
2019-10-23 11:25:00,95.01,95.04,95.0,95.03,18421.0,81.4757,81.5014,81.4671,81.4929,18421.0
2019-10-23 11:30:00,95.03,95.05,94.99,95.01,25947.0,81.4929,81.51,81.4585,81.4757,25947.0
2019-10-23 11:35:00,95.0,95.01,94.95,94.98,39691.0,81.4671,81.4757,81.4242,81.45,39691.0
2019-10-23 11:40:00,94.98,94.98,94.93,94.95,18174.0,81.45,81.45,81.4071,81.4242,18174.0
2019-10-23 11:45:00,94.95,94.99,94.94,94.95,18853.0,81.4242,81.4585,81.4157,81.4242,18853.0
2019-10-23 11:50:00,94.96,94.98,94.92,94.93,29454.0,81.4328,81.45,81.3985,81.4071,29454.0
2019-10-23 11:55:00,94.94,94.96,94.92,94.95,15660.0,81.4157,81.4328,81.3985,81.4242,15660.0
2019-10-23 12:00:00,94.95,94.99,94.9,94.91,18959.0,81.4242,81.4585,81.3814,81.3899,18959.0
2019-10-23 12:05:00,94.9,94.94,94.89,94.91,12329.0,81.3814,81.4157,81.3728,81.3899,12329.0
2019-10-23 12:10:00,94.9,94.92,94.88,94.91,14117.0,81.3814,81.3985,81.3642,81.3899,14117.0
2019-10-23 12:15:00,94.91,94.94,94.9,94.91,32682.0,81.3899,81.4157,81.3814,81.3899,32682.0
2019-10-23 12:20:00,94.9,94.9,94.82,94.82,27344.0,81.3814,81.3814,81.3128,81.3128,27344.0
2019-10-23 12:25:00,94.83,94.83,94.76,94.77,9777.0,81.3213,81.3213,81.2613,81.2699,9777.0
2019-10-23 12:30:00,94.76,94.76,94.68,94.71,25196.0,81.2613,81.2613,81.1927,81.2184,25196.0
2019-10-23 12:35:00,94.7,94.7,94.61,94.62,69382.0,81.2099,81.2099,81.1327,81.1413,69382.0
2019-10-23 12:40:00,94.62,94.65,94.61,94.63,20407.0,81.1413,81.167,81.1327,81.1498,20407.0
2019-10-23 12:45:00,94.63,94.64,94.6,94.61,46608.0,81.1498,81.1584,81.1241,81.1327,46608.0
2019-10-23 12:50:00,94.61,94.61,94.54,94.55,27119.0,81.1327,81.1327,81.0727,81.0812,27119.0
2019-10-23 12:55:00,94.54,94.54,94.46,94.46,38554.0,81.0727,81.0727,81.004,81.004,38554.0
2019-10-23 13:00:00,94.45,94.54,94.45,94.52,107609.0,80.9955,81.0727,80.9955,81.0555,107609.0
2019-10-23 13:05:00,94.51,94.51,94.4,94.42,37597.0,81.0469,81.0469,80.9526,80.9697,37597.0
2019-10-23 13:10:00,94.42,94.49,94.39,94.48,26978.0,80.9697,81.0298,80.944,81.0212,26978.0
2019-10-23 13:15:00,94.48,94.48,94.43,94.44,11648.0,81.0212,81.0212,80.9783,80.9869,11648.0
2019-10-23 13:20:00,94.45,94.45,94.39,94.42,29816.0,80.9955,80.9955,80.944,80.9697,29816.0
2019-10-23 13:25:00,94.44,94.53,94.43,94.52,21698.0,80.9869,81.0641,80.9783,81.0555,21698.0
2019-10-23 13:30:00,94.52,94.58,94.52,94.58,16820.0,81.0555,81.107,81.0555,81.107,16820.0
2019-10-23 13:35:00,94.58,94.61,94.56,94.58,7558.0,81.107,81.1327,81.0898,81.107,7558.0
2019-10-23 13:40:00,94.57,94.6,94.56,94.59,34838.0,81.0984,81.1241,81.0898,81.1155,34838.0
2019-10-23 13:45:00,94.59,94.59,94.55,94.57,17373.0,81.1155,81.1155,81.0812,81.0984,17373.0
2019-10-23 13:50:00,94.57,94.63,94.57,94.6,17068.0,81.0984,81.1498,81.0984,81.1241,17068.0
2019-10-23 13:55:00,94.61,94.61,94.56,94.58,11787.0,81.1327,81.1327,81.0898,81.107,11787.0
2019-10-23 14:00:00,94.59,94.61,94.56,94.61,12543.0,81.1155,81.1327,81.0898,81.1327,12543.0
2019-10-23 14:05:00,94.6,94.61,94.59,94.6,18639.0,81.1241,81.1327,81.1155,81.1241,18639.0
2019-10-23 14:10:00,94.6,94.63,94.59,94.63,18412.0,81.1241,81.1498,81.1155,81.1498,18412.0
2019-10-23 14:15:00,94.62,94.62,94.58,94.58,12450.0,81.1413,81.1413,81.107,81.107,12450.0
2019-10-23 14:20:00,94.58,94.65,94.58,94.61,25632.0,81.107,81.167,81.107,81.1327,25632.0
2019-10-23 14:25:00,94.6,94.62,94.57,94.57,21570.0,81.1241,81.1413,81.0984,81.0984,21570.0
2019-10-23 14:30:00,94.57,94.58,94.53,94.56,13172.0,81.0984,81.107,81.0641,81.0898,13172.0
2019-10-23 14:35:00,94.57,94.61,94.55,94.56,27698.0,81.0984,81.1327,81.0812,81.0898,27698.0
2019-10-23 14:40:00,94.56,94.58,94.55,94.58,14344.0,81.0898,81.107,81.0812,81.107,14344.0
2019-10-23 14:45:00,94.59,94.65,94.57,94.64,26439.0,81.1155,81.167,81.0984,81.1584,26439.0
2019-10-23 14:50:00,94.65,94.68,94.61,94.67,18294.0,81.167,81.1927,81.1327,81.1841,18294.0
2019-10-23 14:55:00,94.67,94.73,94.66,94.72,19975.0,81.1841,81.2356,81.1756,81.227,19975.0
2019-10-23 15:00:00,94.72,94.75,94.7,94.74,17505.0,81.227,81.2527,81.2099,81.2442,17505.0
2019-10-23 15:05:00,94.75,94.8,94.73,94.79,15350.0,81.2527,81.2956,81.2356,81.287,15350.0
2019-10-23 15:10:00,94.8,94.81,94.77,94.81,13237.0,81.2956,81.3042,81.2699,81.3042,13237.0
2019-10-23 15:15:00,94.81,94.85,94.8,94.83,76639.0,81.3042,81.3385,81.2956,81.3213,76639.0
2019-10-23 15:20:00,94.83,94.86,94.82,94.86,126199.0,81.3213,81.3471,81.3128,81.3471,126199.0
2019-10-23 15:25:00,94.86,94.88,94.79,94.84,101586.0,81.3471,81.3642,81.287,81.3299,101586.0
2019-10-23 15:30:00,94.83,94.91,94.83,94.88,163109.0,81.3213,81.3899,81.3213,81.3642,163109.0
2019-10-23 15:35:00,94.89,94.96,94.88,94.96,120603.0,81.3728,81.4328,81.3642,81.4328,120603.0
2019-10-23 15:40:00,94.96,94.97,94.91,94.93,111430.0,81.4328,81.4414,81.3899,81.4071,111430.0
2019-10-23 15:45:00,94.92,95.01,94.92,95.0,221846.0,81.3985,81.4757,81.3985,81.4671,221846.0
2019-10-23 15:50:00,94.99,95.11,94.99,95.08,286820.0,81.4585,81.5615,81.4585,81.5357,286820.0
2019-10-23 15:55:00,95.08,95.18,95.08,95.17,621547.0,81.5357,81.6215,81.5357,81.6129,621547.0
2019-10-24 09:30:00,95.39,95.39,94.87,94.91,134165.0,81.8016,81.8016,81.3556,81.3899,134165.0
2019-10-24 09:35:00,94.91,94.92,94.76,94.87,84123.0,81.3899,81.3985,81.2613,81.3556,84123.0
2019-10-24 09:40:00,94.9,94.92,94.76,94.78,20229.0,81.3814,81.3985,81.2613,81.2785,20229.0
2019-10-24 09:45:00,94.78,94.92,94.78,94.83,48277.0,81.2785,81.3985,81.2785,81.3213,48277.0
2019-10-24 09:50:00,94.85,94.96,94.85,94.91,18548.0,81.3385,81.4328,81.3385,81.3899,18548.0
2019-10-24 09:55:00,94.9,94.98,94.79,94.81,19364.0,81.3814,81.45,81.287,81.3042,19364.0
2019-10-24 10:00:00,94.81,94.85,94.76,94.81,26801.0,81.3042,81.3385,81.2613,81.3042,26801.0
2019-10-24 10:05:00,94.8,94.91,94.79,94.9,17989.0,81.2956,81.3899,81.287,81.3814,17989.0
2019-10-24 10:10:00,94.9,94.93,94.86,94.91,18428.0,81.3814,81.4071,81.3471,81.3899,18428.0
2019-10-24 10:15:00,94.92,94.94,94.88,94.88,26476.0,81.3985,81.4157,81.3642,81.3642,26476.0
2019-10-24 10:20:00,94.88,94.99,94.88,94.98,64336.0,81.3642,81.4585,81.3642,81.45,64336.0
2019-10-24 10:25:00,94.97,95.04,94.96,95.01,95573.0,81.4414,81.5014,81.4328,81.4757,95573.0
2019-10-24 10:30:00,95.0,95.01,94.9,94.95,18142.0,81.4671,81.4757,81.3814,81.4242,18142.0
2019-10-24 10:35:00,94.95,95.0,94.92,95.0,42831.0,81.4242,81.4671,81.3985,81.4671,42831.0
2019-10-24 10:40:00,95.01,95.01,94.94,94.98,33461.0,81.4757,81.4757,81.4157,81.45,33461.0
2019-10-24 10:45:00,94.98,95.02,94.97,94.99,16410.0,81.45,81.4843,81.4414,81.4585,16410.0
2019-10-24 10:50:00,94.99,95.11,94.99,95.11,21157.0,81.4585,81.5615,81.4585,81.5615,21157.0
2019-10-24 10:55:00,95.11,95.16,95.1,95.14,48187.0,81.5615,81.6043,81.5529,81.5872,48187.0
2019-10-24 11:00:00,95.15,95.28,95.15,95.21,47985.0,81.5958,81.7072,81.5958,81.6472,47985.0
2019-10-24 11:05:00,95.21,95.25,95.16,95.18,19107.0,81.6472,81.6815,81.6043,81.6215,19107.0
2019-10-24 11:10:00,95.18,95.24,95.18,95.21,27097.0,81.6215,81.6729,81.6215,81.6472,27097.0
2019-10-24 11:15:00,95.21,95.22,95.11,95.12,15230.0,81.6472,81.6558,81.5615,81.57,15230.0
2019-10-24 11:20:00,95.12,95.17,95.09,95.17,21136.0,81.57,81.6129,81.5443,81.6129,21136.0
2019-10-24 11:25:00,95.16,95.18,95.13,95.18,21829.0,81.6043,81.6215,81.5786,81.6215,21829.0
2019-10-24 11:30:00,95.18,95.19,95.06,95.1,38914.0,81.6215,81.6301,81.5186,81.5529,38914.0
2019-10-24 11:35:00,95.1,95.11,95.04,95.06,9419.0,81.5529,81.5615,81.5014,81.5186,9419.0
2019-10-24 11:40:00,95.08,95.14,95.07,95.13,32826.0,81.5357,81.5872,81.5272,81.5786,32826.0
2019-10-24 11:45:00,95.12,95.13,95.07,95.12,86750.0,81.57,81.5786,81.5272,81.57,86750.0
2019-10-24 11:50:00,95.13,95.13,95.04,95.12,45391.0,81.5786,81.5786,81.5014,81.57,45391.0
2019-10-24 11:55:00,95.12,95.13,95.09,95.09,46103.0,81.57,81.5786,81.5443,81.5443,46103.0
2019-10-24 12:00:00,95.09,95.14,95.09,95.09,13878.0,81.5443,81.5872,81.5443,81.5443,13878.0
2019-10-24 12:05:00,95.1,95.1,94.94,94.95,13899.0,81.5529,81.5529,81.4157,81.4242,13899.0
2019-10-24 12:10:00,94.96,94.98,94.93,94.94,11377.0,81.4328,81.45,81.4071,81.4157,11377.0
2019-10-24 12:15:00,94.95,94.95,94.86,94.92,63490.0,81.4242,81.4242,81.3471,81.3985,63490.0
2019-10-24 12:20:00,94.91,94.93,94.89,94.91,16063.0,81.3899,81.4071,81.3728,81.3899,16063.0
2019-10-24 12:25:00,94.92,94.95,94.9,94.95,10556.0,81.3985,81.4242,81.3814,81.4242,10556.0
2019-10-24 12:30:00,94.95,94.95,94.85,94.88,24715.0,81.4242,81.4242,81.3385,81.3642,24715.0
2019-10-24 12:35:00,94.88,94.9,94.86,94.88,7455.0,81.3642,81.3814,81.3471,81.3642,7455.0
2019-10-24 12:40:00,94.89,94.9,94.85,94.86,8868.0,81.3728,81.3814,81.3385,81.3471,8868.0
2019-10-24 12:45:00,94.85,94.91,94.84,94.9,12234.0,81.3385,81.3899,81.3299,81.3814,12234.0
2019-10-24 12:50:00,94.9,94.91,94.88,94.9,12627.0,81.3814,81.3899,81.3642,81.3814,12627.0
2019-10-24 12:55:00,94.9,94.9,94.85,94.89,14438.0,81.3814,81.3814,81.3385,81.3728,14438.0
2019-10-24 13:00:00,94.88,94.94,94.87,94.87,29780.0,81.3642,81.4157,81.3556,81.3556,29780.0
2019-10-24 13:05:00,94.87,94.87,94.83,94.86,20152.0,81.3556,81.3556,81.3213,81.3471,20152.0
2019-10-24 13:10:00,94.85,94.88,94.84,94.87,14377.0,81.3385,81.3642,81.3299,81.3556,14377.0
2019-10-24 13:15:00,94.88,94.89,94.85,94.87,15593.0,81.3642,81.3728,81.3385,81.3556,15593.0
2019-10-24 13:20:00,94.86,94.89,94.85,94.88,14030.0,81.3471,81.3728,81.3385,81.3642,14030.0
2019-10-24 13:25:00,94.87,94.88,94.85,94.87,12201.0,81.3556,81.3642,81.3385,81.3556,12201.0
2019-10-24 13:30:00,94.87,94.89,94.84,94.84,39614.0,81.3556,81.3728,81.3299,81.3299,39614.0
2019-10-24 13:35:00,94.84,94.9,94.84,94.85,17334.0,81.3299,81.3814,81.3299,81.3385,17334.0
2019-10-24 13:40:00,94.85,94.86,94.78,94.79,20312.0,81.3385,81.3471,81.2785,81.287,20312.0
2019-10-24 13:45:00,94.78,94.8,94.76,94.79,20667.0,81.2785,81.2956,81.2613,81.287,20667.0
2019-10-24 13:50:00,94.78,94.79,94.7,94.73,43496.0,81.2785,81.287,81.2099,81.2356,43496.0
2019-10-24 13:55:00,94.74,94.74,94.72,94.73,22892.0,81.2442,81.2442,81.227,81.2356,22892.0
2019-10-24 14:00:00,94.73,94.82,94.73,94.8,79449.0,81.2356,81.3128,81.2356,81.2956,79449.0
2019-10-24 14:05:00,94.8,94.84,94.8,94.84,63026.0,81.2956,81.3299,81.2956,81.3299,63026.0
2019-10-24 14:10:00,94.84,94.86,94.8,94.8,43351.0,81.3299,81.3471,81.2956,81.2956,43351.0
2019-10-24 14:15:00,94.81,94.82,94.77,94.78,10147.0,81.3042,81.3128,81.2699,81.2785,10147.0
2019-10-24 14:20:00,94.78,94.84,94.76,94.83,37313.0,81.2785,81.3299,81.2613,81.3213,37313.0
2019-10-24 14:25:00,94.84,94.84,94.81,94.81,21054.0,81.3299,81.3299,81.3042,81.3042,21054.0
2019-10-24 14:30:00,94.81,94.91,94.8,94.91,52377.0,81.3042,81.3899,81.2956,81.3899,52377.0
2019-10-24 14:35:00,94.92,94.97,94.92,94.96,17522.0,81.3985,81.4414,81.3985,81.4328,17522.0
2019-10-24 14:40:00,94.95,94.98,94.93,94.93,20097.0,81.4242,81.45,81.4071,81.4071,20097.0
2019-10-24 14:45:00,94.93,94.99,94.93,94.95,11228.0,81.4071,81.4585,81.4071,81.4242,11228.0
2019-10-24 14:50:00,94.95,94.99,94.93,94.99,61786.0,81.4242,81.4585,81.4071,81.4585,61786.0
2019-10-24 14:55:00,94.99,95.05,94.99,95.04,25831.0,81.4585,81.51,81.4585,81.5014,25831.0
2019-10-24 15:00:00,95.04,95.09,95.02,95.07,60008.0,81.5014,81.5443,81.4843,81.5272,60008.0
2019-10-24 15:05:00,95.07,95.07,95.03,95.07,23875.0,81.5272,81.5272,81.4929,81.5272,23875.0
2019-10-24 15:10:00,95.06,95.11,95.06,95.08,26698.0,81.5186,81.5615,81.5186,81.5357,26698.0
2019-10-24 15:15:00,95.09,95.1,95.03,95.07,53350.0,81.5443,81.5529,81.4929,81.5272,53350.0
2019-10-24 15:20:00,95.06,95.07,95.04,95.06,47159.0,81.5186,81.5272,81.5014,81.5186,47159.0
2019-10-24 15:25:00,95.06,95.11,95.04,95.1,26147.0,81.5186,81.5615,81.5014,81.5529,26147.0
2019-10-24 15:30:00,95.11,95.11,95.02,95.03,86996.0,81.5615,81.5615,81.4843,81.4929,86996.0
2019-10-24 15:35:00,95.03,95.04,94.97,95.02,73592.0,81.4929,81.5014,81.4414,81.4843,73592.0
2019-10-24 15:40:00,95.02,95.04,94.95,94.97,61501.0,81.4843,81.5014,81.4242,81.4414,61501.0
2019-10-24 15:45:00,94.97,95.01,94.95,95.0,185299.0,81.4414,81.4757,81.4242,81.4671,185299.0
2019-10-24 15:50:00,95.01,95.03,94.98,95.0,163273.0,81.4757,81.4929,81.45,81.4671,163273.0
2019-10-24 15:55:00,95.0,95.1,95.0,95.04,600374.0,81.4671,81.5529,81.4671,81.5014,600374.0
2019-10-25 09:30:00,94.73,94.85,94.41,94.51,166994.0,81.2356,81.3385,80.9612,81.0469,166994.0
2019-10-25 09:35:00,94.51,94.55,94.26,94.34,190881.0,81.0469,81.0812,80.8325,80.9011,190881.0
2019-10-25 09:40:00,94.34,94.38,94.06,94.09,158527.0,80.9011,80.9354,80.661,80.6868,158527.0
2019-10-25 09:45:00,94.09,94.23,94.03,94.19,162811.0,80.6868,80.8068,80.6353,80.7725,162811.0
2019-10-25 09:50:00,94.19,94.19,94.05,94.18,167224.0,80.7725,80.7725,80.6525,80.7639,167224.0
2019-10-25 09:55:00,94.18,94.25,94.15,94.24,110961.0,80.7639,80.824,80.7382,80.8154,110961.0
2019-10-25 10:00:00,94.24,94.24,94.12,94.16,112015.0,80.8154,80.8154,80.7125,80.7468,112015.0
2019-10-25 10:05:00,94.15,94.2,94.13,94.19,29967.0,80.7382,80.7811,80.7211,80.7725,29967.0
2019-10-25 10:10:00,94.18,94.28,94.17,94.23,51640.0,80.7639,80.8497,80.7554,80.8068,51640.0
2019-10-25 10:15:00,94.23,94.25,94.18,94.22,28592.0,80.8068,80.824,80.7639,80.7982,28592.0
2019-10-25 10:20:00,94.22,94.29,94.2,94.2,45139.0,80.7982,80.8583,80.7811,80.7811,45139.0
2019-10-25 10:25:00,94.2,94.27,94.16,94.26,51826.0,80.7811,80.8411,80.7468,80.8325,51826.0
2019-10-25 10:30:00,94.24,94.4,94.22,94.39,51286.0,80.8154,80.9526,80.7982,80.944,51286.0
2019-10-25 10:35:00,94.39,94.39,94.28,94.28,52771.0,80.944,80.944,80.8497,80.8497,52771.0
2019-10-25 10:40:00,94.27,94.38,94.27,94.34,27885.0,80.8411,80.9354,80.8411,80.9011,27885.0
2019-10-25 10:45:00,94.35,94.44,94.32,94.43,34185.0,80.9097,80.9869,80.884,80.9783,34185.0
2019-10-25 10:50:00,94.44,94.44,94.34,94.38,28683.0,80.9869,80.9869,80.9011,80.9354,28683.0
2019-10-25 10:55:00,94.38,94.45,94.37,94.43,20566.0,80.9354,80.9955,80.9269,80.9783,20566.0
2019-10-25 11:00:00,94.43,94.43,94.33,94.36,26028.0,80.9783,80.9783,80.8926,80.9183,26028.0
2019-10-25 11:05:00,94.36,94.42,94.35,94.42,21724.0,80.9183,80.9697,80.9097,80.9697,21724.0
2019-10-25 11:10:00,94.43,94.5,94.43,94.46,64357.0,80.9783,81.0384,80.9783,81.004,64357.0
2019-10-25 11:15:00,94.45,94.47,94.33,94.34,48334.0,80.9955,81.0126,80.8926,80.9011,48334.0
2019-10-25 11:20:00,94.34,94.43,94.34,94.38,31953.0,80.9011,80.9783,80.9011,80.9354,31953.0
2019-10-25 11:25:00,94.38,94.48,94.38,94.46,20858.0,80.9354,81.0212,80.9354,81.004,20858.0
2019-10-25 11:30:00,94.47,94.48,94.38,94.38,32603.0,81.0126,81.0212,80.9354,80.9354,32603.0
2019-10-25 11:35:00,94.37,94.37,94.24,94.25,39756.0,80.9269,80.9269,80.8154,80.824,39756.0
2019-10-25 11:40:00,94.26,94.34,94.26,94.34,17906.0,80.8325,80.9011,80.8325,80.9011,17906.0
2019-10-25 11:45:00,94.36,94.37,94.3,94.3,17500.0,80.9183,80.9269,80.8668,80.8668,17500.0
2019-10-25 11:50:00,94.31,94.37,94.29,94.34,17736.0,80.8754,80.9269,80.8583,80.9011,17736.0
2019-10-25 11:55:00,94.34,94.35,94.25,94.26,64557.0,80.9011,80.9097,80.824,80.8325,64557.0
2019-10-25 12:00:00,94.26,94.28,94.21,94.26,36899.0,80.8325,80.8497,80.7897,80.8325,36899.0
2019-10-25 12:05:00,94.25,94.29,94.22,94.26,21048.0,80.824,80.8583,80.7982,80.8325,21048.0
2019-10-25 12:10:00,94.27,94.33,94.27,94.31,43501.0,80.8411,80.8926,80.8411,80.8754,43501.0
2019-10-25 12:15:00,94.31,94.35,94.29,94.32,25345.0,80.8754,80.9097,80.8583,80.884,25345.0
2019-10-25 12:20:00,94.33,94.35,94.3,94.32,65205.0,80.8926,80.9097,80.8668,80.884,65205.0
2019-10-25 12:25:00,94.31,94.32,94.24,94.27,11846.0,80.8754,80.884,80.8154,80.8411,11846.0
2019-10-25 12:30:00,94.27,94.3,94.25,94.26,9383.0,80.8411,80.8668,80.824,80.8325,9383.0
2019-10-25 12:35:00,94.26,94.31,94.26,94.28,15755.0,80.8325,80.8754,80.8325,80.8497,15755.0
2019-10-25 12:40:00,94.29,94.29,94.2,94.23,19574.0,80.8583,80.8583,80.7811,80.8068,19574.0
2019-10-25 12:45:00,94.23,94.24,94.2,94.22,11476.0,80.8068,80.8154,80.7811,80.7982,11476.0
2019-10-25 12:50:00,94.22,94.24,94.2,94.2,17994.0,80.7982,80.8154,80.7811,80.7811,17994.0
2019-10-25 12:55:00,94.2,94.2,94.16,94.16,37275.0,80.7811,80.7811,80.7468,80.7468,37275.0
2019-10-25 13:00:00,94.16,94.16,94.1,94.13,89943.0,80.7468,80.7468,80.6953,80.7211,89943.0
2019-10-25 13:05:00,94.13,94.13,94.06,94.08,45573.0,80.7211,80.7211,80.661,80.6782,45573.0
2019-10-25 13:10:00,94.08,94.11,94.07,94.07,10928.0,80.6782,80.7039,80.6696,80.6696,10928.0
2019-10-25 13:15:00,94.06,94.08,94.03,94.04,39386.0,80.661,80.6782,80.6353,80.6439,39386.0
2019-10-25 13:20:00,94.04,94.07,94.02,94.05,17862.0,80.6439,80.6696,80.6267,80.6525,17862.0
2019-10-25 13:25:00,94.04,94.04,93.99,94.0,17924.0,80.6439,80.6439,80.601,80.6096,17924.0
2019-10-25 13:30:00,94.0,94.03,93.97,94.0,23886.0,80.6096,80.6353,80.5838,80.6096,23886.0
2019-10-25 13:35:00,93.99,94.01,93.94,93.95,30947.0,80.601,80.6182,80.5581,80.5667,30947.0
2019-10-25 13:40:00,93.94,94.0,93.91,93.98,107446.0,80.5581,80.6096,80.5324,80.5924,107446.0
2019-10-25 13:45:00,93.98,94.03,93.97,94.01,30671.0,80.5924,80.6353,80.5838,80.6182,30671.0
2019-10-25 13:50:00,94.0,94.06,93.96,94.06,19301.0,80.6096,80.661,80.5753,80.661,19301.0
2019-10-25 13:55:00,94.06,94.06,94.04,94.04,12193.0,80.661,80.661,80.6439,80.6439,12193.0
2019-10-25 14:00:00,94.03,94.09,93.99,94.08,53398.0,80.6353,80.6868,80.601,80.6782,53398.0
2019-10-25 14:05:00,94.07,94.1,94.03,94.05,31580.0,80.6696,80.6953,80.6353,80.6525,31580.0
2019-10-25 14:10:00,94.05,94.1,94.03,94.03,13441.0,80.6525,80.6953,80.6353,80.6353,13441.0
2019-10-25 14:15:00,94.03,94.06,94.02,94.03,10589.0,80.6353,80.661,80.6267,80.6353,10589.0
2019-10-25 14:20:00,94.04,94.04,94.01,94.01,14876.0,80.6439,80.6439,80.6182,80.6182,14876.0
2019-10-25 14:25:00,94.01,94.09,94.01,94.03,26260.0,80.6182,80.6868,80.6182,80.6353,26260.0
2019-10-25 14:30:00,94.03,94.03,93.96,93.97,14743.0,80.6353,80.6353,80.5753,80.5838,14743.0
2019-10-25 14:35:00,93.97,94.06,93.95,94.06,20224.0,80.5838,80.661,80.5667,80.661,20224.0
2019-10-25 14:40:00,94.06,94.06,94.0,94.03,9955.0,80.661,80.661,80.6096,80.6353,9955.0
2019-10-25 14:45:00,94.03,94.05,94.0,94.05,16279.0,80.6353,80.6525,80.6096,80.6525,16279.0
2019-10-25 14:50:00,94.05,94.06,94.02,94.04,28763.0,80.6525,80.661,80.6267,80.6439,28763.0
2019-10-25 14:55:00,94.05,94.14,94.05,94.1,16521.0,80.6525,80.7296,80.6525,80.6953,16521.0
2019-10-25 15:00:00,94.1,94.1,94.05,94.06,14212.0,80.6953,80.6953,80.6525,80.661,14212.0
2019-10-25 15:05:00,94.06,94.08,94.0,94.03,17584.0,80.661,80.6782,80.6096,80.6353,17584.0
2019-10-25 15:10:00,94.02,94.08,94.02,94.08,26923.0,80.6267,80.6782,80.6267,80.6782,26923.0
2019-10-25 15:15:00,94.08,94.08,94.01,94.04,27635.0,80.6782,80.6782,80.6182,80.6439,27635.0
2019-10-25 15:20:00,94.04,94.1,94.04,94.1,58176.0,80.6439,80.6953,80.6439,80.6953,58176.0
2019-10-25 15:25:00,94.1,94.11,94.06,94.06,78357.0,80.6953,80.7039,80.661,80.661,78357.0
2019-10-25 15:30:00,94.06,94.1,94.05,94.09,110890.0,80.661,80.6953,80.6525,80.6868,110890.0
2019-10-25 15:35:00,94.09,94.1,94.04,94.05,106795.0,80.6868,80.6953,80.6439,80.6525,106795.0
2019-10-25 15:40:00,94.05,94.06,93.99,94.01,95788.0,80.6525,80.661,80.601,80.6182,95788.0
2019-10-25 15:45:00,94.01,94.06,93.99,94.0,236465.0,80.6182,80.661,80.601,80.6096,236465.0
2019-10-25 15:50:00,94.0,94.09,93.99,94.06,190811.0,80.6096,80.6868,80.601,80.661,190811.0
2019-10-25 15:55:00,94.06,94.15,94.06,94.08,548114.0,80.661,80.7382,80.661,80.6782,548114.0
2019-10-28 09:30:00,94.01,94.1,93.7,93.74,176205.0,80.6182,80.6953,80.3523,80.3866,176205.0
2019-10-28 09:35:00,93.73,93.83,93.73,93.8,116149.0,80.378,80.4638,80.378,80.4381,116149.0
2019-10-28 09:40:00,93.79,93.96,93.79,93.91,66111.0,80.4295,80.5753,80.4295,80.5324,66111.0
2019-10-28 09:45:00,93.91,93.92,93.66,93.69,84190.0,80.5324,80.541,80.318,80.3437,84190.0
2019-10-28 09:50:00,93.69,93.76,93.57,93.76,200785.0,80.3437,80.4038,80.2408,80.4038,200785.0
2019-10-28 09:55:00,93.77,93.81,93.67,93.72,79582.0,80.4123,80.4466,80.3266,80.3695,79582.0
2019-10-28 10:00:00,93.73,93.77,93.68,93.69,69683.0,80.378,80.4123,80.3352,80.3437,69683.0
2019-10-28 10:05:00,93.7,93.75,93.64,93.65,59485.0,80.3523,80.3952,80.3009,80.3094,59485.0
2019-10-28 10:10:00,93.68,93.72,93.64,93.72,45637.0,80.3352,80.3695,80.3009,80.3695,45637.0
2019-10-28 10:15:00,93.71,93.83,93.71,93.75,50146.0,80.3609,80.4638,80.3609,80.3952,50146.0
2019-10-28 10:20:00,93.75,93.76,93.71,93.74,53928.0,80.3952,80.4038,80.3609,80.3866,53928.0
2019-10-28 10:25:00,93.73,93.75,93.67,93.67,59720.0,80.378,80.3952,80.3266,80.3266,59720.0
2019-10-28 10:30:00,93.67,93.75,93.66,93.7,32799.0,80.3266,80.3952,80.318,80.3523,32799.0
2019-10-28 10:35:00,93.7,93.74,93.66,93.68,46080.0,80.3523,80.3866,80.318,80.3352,46080.0
2019-10-28 10:40:00,93.69,93.75,93.68,93.71,77832.0,80.3437,80.3952,80.3352,80.3609,77832.0
2019-10-28 10:45:00,93.7,93.75,93.69,93.72,41783.0,80.3523,80.3952,80.3437,80.3695,41783.0
2019-10-28 10:50:00,93.73,93.77,93.66,93.66,80172.0,80.378,80.4123,80.318,80.318,80172.0
2019-10-28 10:55:00,93.66,93.76,93.66,93.75,31325.0,80.318,80.4038,80.318,80.3952,31325.0
2019-10-28 11:00:00,93.74,93.75,93.69,93.71,31177.0,80.3866,80.3952,80.3437,80.3609,31177.0
2019-10-28 11:05:00,93.71,93.75,93.66,93.66,22250.0,80.3609,80.3952,80.318,80.318,22250.0
2019-10-28 11:10:00,93.66,93.72,93.65,93.68,19065.0,80.318,80.3695,80.3094,80.3352,19065.0
2019-10-28 11:15:00,93.67,93.71,93.63,93.63,28244.0,80.3266,80.3609,80.2923,80.2923,28244.0
2019-10-28 11:20:00,93.62,93.67,93.6,93.64,42467.0,80.2837,80.3266,80.2666,80.3009,42467.0
2019-10-28 11:25:00,93.64,93.66,93.62,93.65,24577.0,80.3009,80.318,80.2837,80.3094,24577.0
2019-10-28 11:30:00,93.65,93.66,93.6,93.62,15623.0,80.3094,80.318,80.2666,80.2837,15623.0
2019-10-28 11:35:00,93.61,93.65,93.59,93.63,22297.0,80.2751,80.3094,80.258,80.2923,22297.0
2019-10-28 11:40:00,93.65,93.68,93.63,93.68,17236.0,80.3094,80.3352,80.2923,80.3352,17236.0
2019-10-28 11:45:00,93.68,93.72,93.63,93.63,38344.0,80.3352,80.3695,80.2923,80.2923,38344.0
2019-10-28 11:50:00,93.63,93.68,93.57,93.59,78371.0,80.2923,80.3352,80.2408,80.258,78371.0
2019-10-28 11:55:00,93.59,93.64,93.57,93.59,69280.0,80.258,80.3009,80.2408,80.258,69280.0
2019-10-28 12:00:00,93.59,93.65,93.57,93.65,40861.0,80.258,80.3094,80.2408,80.3094,40861.0
2019-10-28 12:05:00,93.63,93.66,93.62,93.62,35320.0,80.2923,80.318,80.2837,80.2837,35320.0
2019-10-28 12:10:00,93.61,93.67,93.61,93.66,18837.0,80.2751,80.3266,80.2751,80.318,18837.0
2019-10-28 12:15:00,93.66,93.67,93.61,93.66,12522.0,80.318,80.3266,80.2751,80.318,12522.0
2019-10-28 12:20:00,93.66,93.67,93.64,93.66,10277.0,80.318,80.3266,80.3009,80.318,10277.0
2019-10-28 12:25:00,93.66,93.67,93.64,93.66,20076.0,80.318,80.3266,80.3009,80.318,20076.0
2019-10-28 12:30:00,93.65,93.68,93.62,93.62,38794.0,80.3094,80.3352,80.2837,80.2837,38794.0
2019-10-28 12:35:00,93.61,93.69,93.61,93.68,16297.0,80.2751,80.3437,80.2751,80.3352,16297.0
2019-10-28 12:40:00,93.68,93.73,93.68,93.72,25821.0,80.3352,80.378,80.3352,80.3695,25821.0
2019-10-28 12:45:00,93.73,93.79,93.72,93.78,18607.0,80.378,80.4295,80.3695,80.4209,18607.0
2019-10-28 12:50:00,93.78,93.78,93.72,93.74,22105.0,80.4209,80.4209,80.3695,80.3866,22105.0
2019-10-28 12:55:00,93.74,93.75,93.69,93.69,12288.0,80.3866,80.3952,80.3437,80.3437,12288.0
2019-10-28 13:00:00,93.69,93.72,93.68,93.71,7898.0,80.3437,80.3695,80.3352,80.3609,7898.0
2019-10-28 13:05:00,93.7,93.7,93.68,93.7,5509.0,80.3523,80.3523,80.3352,80.3523,5509.0
2019-10-28 13:10:00,93.7,93.73,93.68,93.72,21925.0,80.3523,80.378,80.3352,80.3695,21925.0
2019-10-28 13:15:00,93.72,93.72,93.68,93.71,14332.0,80.3695,80.3695,80.3352,80.3609,14332.0
2019-10-28 13:20:00,93.7,93.72,93.68,93.72,11159.0,80.3523,80.3695,80.3352,80.3695,11159.0
2019-10-28 13:25:00,93.72,93.74,93.68,93.69,12509.0,80.3695,80.3866,80.3352,80.3437,12509.0
2019-10-28 13:30:00,93.68,93.7,93.67,93.7,23889.0,80.3352,80.3523,80.3266,80.3523,23889.0
2019-10-28 13:35:00,93.7,93.73,93.68,93.72,14033.0,80.3523,80.378,80.3352,80.3695,14033.0
2019-10-28 13:40:00,93.71,93.73,93.66,93.67,27856.0,80.3609,80.378,80.318,80.3266,27856.0
2019-10-28 13:45:00,93.68,93.68,93.64,93.66,28909.0,80.3352,80.3352,80.3009,80.318,28909.0
2019-10-28 13:50:00,93.66,93.71,93.65,93.69,35625.0,80.318,80.3609,80.3094,80.3437,35625.0
2019-10-28 13:55:00,93.68,93.68,93.63,93.67,20091.0,80.3352,80.3352,80.2923,80.3266,20091.0
2019-10-28 14:00:00,93.67,93.72,93.67,93.68,27354.0,80.3266,80.3695,80.3266,80.3352,27354.0
2019-10-28 14:05:00,93.67,93.68,93.57,93.57,15739.0,80.3266,80.3352,80.2408,80.2408,15739.0
2019-10-28 14:10:00,93.57,93.58,93.46,93.48,37214.0,80.2408,80.2494,80.1465,80.1637,37214.0
2019-10-28 14:15:00,93.47,93.5,93.46,93.47,26124.0,80.1551,80.1808,80.1465,80.1551,26124.0
2019-10-28 14:20:00,93.48,93.48,93.45,93.47,25602.0,80.1637,80.1637,80.1379,80.1551,25602.0
2019-10-28 14:25:00,93.47,93.49,93.42,93.43,20570.0,80.1551,80.1722,80.1122,80.1208,20570.0
2019-10-28 14:30:00,93.44,93.46,93.4,93.44,24302.0,80.1293,80.1465,80.095,80.1293,24302.0
2019-10-28 14:35:00,93.44,93.49,93.42,93.48,50986.0,80.1293,80.1722,80.1122,80.1637,50986.0
2019-10-28 14:40:00,93.48,93.5,93.47,93.49,19771.0,80.1637,80.1808,80.1551,80.1722,19771.0
2019-10-28 14:45:00,93.48,93.51,93.46,93.48,13707.0,80.1637,80.1894,80.1465,80.1637,13707.0
2019-10-28 14:50:00,93.47,93.49,93.45,93.49,11241.0,80.1551,80.1722,80.1379,80.1722,11241.0
2019-10-28 14:55:00,93.48,93.5,93.46,93.5,17744.0,80.1637,80.1808,80.1465,80.1808,17744.0
2019-10-28 15:00:00,93.5,93.54,93.49,93.52,33110.0,80.1808,80.2151,80.1722,80.198,33110.0
2019-10-28 15:05:00,93.51,93.54,93.51,93.53,13948.0,80.1894,80.2151,80.1894,80.2065,13948.0
2019-10-28 15:10:00,93.53,93.59,93.52,93.59,43581.0,80.2065,80.258,80.198,80.258,43581.0
2019-10-28 15:15:00,93.59,93.61,93.56,93.58,94580.0,80.258,80.2751,80.2323,80.2494,94580.0
2019-10-28 15:20:00,93.58,93.6,93.55,93.6,26695.0,80.2494,80.2666,80.2237,80.2666,26695.0
2019-10-28 15:25:00,93.6,93.61,93.56,93.6,56495.0,80.2666,80.2751,80.2323,80.2666,56495.0
2019-10-28 15:30:00,93.6,93.64,93.59,93.62,180101.0,80.2666,80.3009,80.258,80.2837,180101.0
2019-10-28 15:35:00,93.62,93.65,93.59,93.61,166269.0,80.2837,80.3094,80.258,80.2751,166269.0
2019-10-28 15:40:00,93.61,93.61,93.58,93.6,139362.0,80.2751,80.2751,80.2494,80.2666,139362.0
2019-10-28 15:45:00,93.59,93.62,93.58,93.6,251566.0,80.258,80.2837,80.2494,80.2666,251566.0
2019-10-28 15:50:00,93.6,93.62,93.53,93.53,358371.0,80.2666,80.2837,80.2065,80.2065,358371.0
2019-10-28 15:55:00,93.54,93.61,93.54,93.55,676218.0,80.2151,80.2751,80.2151,80.2237,676218.0
2019-10-29 09:30:00,93.7,93.79,93.47,93.77,250471.0,80.3523,80.4295,80.1551,80.4123,250471.0
2019-10-29 09:35:00,93.79,93.99,93.78,93.81,178563.0,80.4295,80.601,80.4209,80.4466,178563.0
2019-10-29 09:40:00,93.81,93.91,93.8,93.86,34143.0,80.4466,80.5324,80.4381,80.4895,34143.0
2019-10-29 09:45:00,93.87,93.93,93.86,93.93,58257.0,80.4981,80.5495,80.4895,80.5495,58257.0
2019-10-29 09:50:00,93.92,93.97,93.85,93.95,59267.0,80.541,80.5838,80.4809,80.5667,59267.0
2019-10-29 09:55:00,93.95,94.01,93.91,94.0,54618.0,80.5667,80.6182,80.5324,80.6096,54618.0
2019-10-29 10:00:00,94.01,94.06,93.99,94.03,85492.0,80.6182,80.661,80.601,80.6353,85492.0
2019-10-29 10:05:00,94.02,94.18,94.01,94.17,67106.0,80.6267,80.7639,80.6182,80.7554,67106.0
2019-10-29 10:10:00,94.17,94.17,94.1,94.12,56640.0,80.7554,80.7554,80.6953,80.7125,56640.0
2019-10-29 10:15:00,94.12,94.15,94.09,94.1,27979.0,80.7125,80.7382,80.6868,80.6953,27979.0
2019-10-29 10:20:00,94.11,94.18,94.11,94.17,36364.0,80.7039,80.7639,80.7039,80.7554,36364.0
2019-10-29 10:25:00,94.17,94.2,94.12,94.2,54146.0,80.7554,80.7811,80.7125,80.7811,54146.0
2019-10-29 10:30:00,94.2,94.22,94.11,94.13,67820.0,80.7811,80.7982,80.7039,80.7211,67820.0
2019-10-29 10:35:00,94.12,94.13,94.04,94.12,32414.0,80.7125,80.7211,80.6439,80.7125,32414.0
2019-10-29 10:40:00,94.12,94.21,94.08,94.21,34492.0,80.7125,80.7897,80.6782,80.7897,34492.0
2019-10-29 10:45:00,94.21,94.24,94.12,94.13,37142.0,80.7897,80.8154,80.7125,80.7211,37142.0
2019-10-29 10:50:00,94.14,94.18,94.12,94.16,22637.0,80.7296,80.7639,80.7125,80.7468,22637.0
2019-10-29 10:55:00,94.16,94.17,94.11,94.17,24493.0,80.7468,80.7554,80.7039,80.7554,24493.0
2019-10-29 11:00:00,94.17,94.23,94.13,94.18,54217.0,80.7554,80.8068,80.7211,80.7639,54217.0
2019-10-29 11:05:00,94.19,94.21,94.17,94.2,24289.0,80.7725,80.7897,80.7554,80.7811,24289.0
2019-10-29 11:10:00,94.2,94.21,94.12,94.17,19555.0,80.7811,80.7897,80.7125,80.7554,19555.0
2019-10-29 11:15:00,94.17,94.17,94.09,94.1,34642.0,80.7554,80.7554,80.6868,80.6953,34642.0
2019-10-29 11:20:00,94.09,94.16,94.04,94.14,25529.0,80.6868,80.7468,80.6439,80.7296,25529.0
2019-10-29 11:25:00,94.14,94.19,94.13,94.18,15746.0,80.7296,80.7725,80.7211,80.7639,15746.0
2019-10-29 11:30:00,94.17,94.21,94.13,94.21,30698.0,80.7554,80.7897,80.7211,80.7897,30698.0
2019-10-29 11:35:00,94.2,94.22,94.16,94.18,25015.0,80.7811,80.7982,80.7468,80.7639,25015.0
2019-10-29 11:40:00,94.19,94.25,94.19,94.22,30861.0,80.7725,80.824,80.7725,80.7982,30861.0
2019-10-29 11:45:00,94.21,94.22,94.14,94.19,18148.0,80.7897,80.7982,80.7296,80.7725,18148.0
2019-10-29 11:50:00,94.18,94.25,94.18,94.25,15777.0,80.7639,80.824,80.7639,80.824,15777.0
2019-10-29 11:55:00,94.25,94.25,94.12,94.16,44332.0,80.824,80.824,80.7125,80.7468,44332.0
2019-10-29 12:00:00,94.15,94.27,94.11,94.18,180699.0,80.7382,80.8411,80.7039,80.7639,180699.0
2019-10-29 12:05:00,94.17,94.26,94.14,94.25,15916.0,80.7554,80.8325,80.7296,80.824,15916.0
2019-10-29 12:10:00,94.25,94.25,94.2,94.24,37214.0,80.824,80.824,80.7811,80.8154,37214.0
2019-10-29 12:15:00,94.23,94.25,94.18,94.18,25898.0,80.8068,80.824,80.7639,80.7639,25898.0
2019-10-29 12:20:00,94.18,94.22,94.17,94.19,19181.0,80.7639,80.7982,80.7554,80.7725,19181.0
2019-10-29 12:25:00,94.2,94.2,94.16,94.2,13270.0,80.7811,80.7811,80.7468,80.7811,13270.0
2019-10-29 12:30:00,94.2,94.21,94.17,94.17,40304.0,80.7811,80.7897,80.7554,80.7554,40304.0
2019-10-29 12:35:00,94.17,94.19,94.16,94.17,99805.0,80.7554,80.7725,80.7468,80.7554,99805.0
2019-10-29 12:40:00,94.17,94.19,94.15,94.17,80377.0,80.7554,80.7725,80.7382,80.7554,80377.0
2019-10-29 12:45:00,94.16,94.2,94.16,94.17,67003.0,80.7468,80.7811,80.7468,80.7554,67003.0
2019-10-29 12:50:00,94.17,94.2,94.17,94.19,33465.0,80.7554,80.7811,80.7554,80.7725,33465.0
2019-10-29 12:55:00,94.19,94.23,94.19,94.23,147199.0,80.7725,80.8068,80.7725,80.8068,147199.0
2019-10-29 13:00:00,94.22,94.27,94.22,94.24,42128.0,80.7982,80.8411,80.7982,80.8154,42128.0
2019-10-29 13:05:00,94.24,94.29,94.23,94.28,17831.0,80.8154,80.8583,80.8068,80.8497,17831.0
2019-10-29 13:10:00,94.27,94.32,94.27,94.3,15543.0,80.8411,80.884,80.8411,80.8668,15543.0
2019-10-29 13:15:00,94.3,94.3,94.27,94.28,43593.0,80.8668,80.8668,80.8411,80.8497,43593.0
2019-10-29 13:20:00,94.29,94.29,94.24,94.24,16911.0,80.8583,80.8583,80.8154,80.8154,16911.0
2019-10-29 13:25:00,94.25,94.27,94.19,94.2,43113.0,80.824,80.8411,80.7725,80.7811,43113.0
2019-10-29 13:30:00,94.21,94.23,94.18,94.21,11361.0,80.7897,80.8068,80.7639,80.7897,11361.0
2019-10-29 13:35:00,94.21,94.27,94.2,94.26,17376.0,80.7897,80.8411,80.7811,80.8325,17376.0
2019-10-29 13:40:00,94.25,94.28,94.23,94.27,19648.0,80.824,80.8497,80.8068,80.8411,19648.0
2019-10-29 13:45:00,94.26,94.28,94.23,94.27,13049.0,80.8325,80.8497,80.8068,80.8411,13049.0
2019-10-29 13:50:00,94.26,94.28,94.25,94.27,6771.0,80.8325,80.8497,80.824,80.8411,6771.0
2019-10-29 13:55:00,94.27,94.31,94.23,94.24,9715.0,80.8411,80.8754,80.8068,80.8154,9715.0
2019-10-29 14:00:00,94.24,94.24,94.17,94.18,7717.0,80.8154,80.8154,80.7554,80.7639,7717.0
2019-10-29 14:05:00,94.18,94.19,94.1,94.13,24093.0,80.7639,80.7725,80.6953,80.7211,24093.0
2019-10-29 14:10:00,94.12,94.15,94.09,94.09,21185.0,80.7125,80.7382,80.6868,80.6868,21185.0
2019-10-29 14:15:00,94.1,94.11,94.08,94.1,12492.0,80.6953,80.7039,80.6782,80.6953,12492.0
2019-10-29 14:20:00,94.09,94.09,94.02,94.03,19077.0,80.6868,80.6868,80.6267,80.6353,19077.0
2019-10-29 14:25:00,94.03,94.09,94.03,94.09,15653.0,80.6353,80.6868,80.6353,80.6868,15653.0
2019-10-29 14:30:00,94.09,94.09,94.05,94.08,25043.0,80.6868,80.6868,80.6525,80.6782,25043.0
2019-10-29 14:35:00,94.07,94.12,94.07,94.11,32303.0,80.6696,80.7125,80.6696,80.7039,32303.0
2019-10-29 14:40:00,94.11,94.11,94.06,94.07,24665.0,80.7039,80.7039,80.661,80.6696,24665.0
2019-10-29 14:45:00,94.07,94.09,94.06,94.06,22404.0,80.6696,80.6868,80.661,80.661,22404.0
2019-10-29 14:50:00,94.06,94.1,94.04,94.07,26318.0,80.661,80.6953,80.6439,80.6696,26318.0
2019-10-29 14:55:00,94.07,94.09,94.02,94.02,14608.0,80.6696,80.6868,80.6267,80.6267,14608.0
2019-10-29 15:00:00,94.02,94.07,94.01,94.07,16262.0,80.6267,80.6696,80.6182,80.6696,16262.0
2019-10-29 15:05:00,94.07,94.08,94.02,94.03,30704.0,80.6696,80.6782,80.6267,80.6353,30704.0
2019-10-29 15:10:00,94.03,94.04,93.99,94.0,24971.0,80.6353,80.6439,80.601,80.6096,24971.0
2019-10-29 15:15:00,93.99,93.99,93.94,93.97,31726.0,80.601,80.601,80.5581,80.5838,31726.0
2019-10-29 15:20:00,93.98,93.99,93.92,93.95,54562.0,80.5924,80.601,80.541,80.5667,54562.0
2019-10-29 15:25:00,93.95,93.98,93.94,93.96,34336.0,80.5667,80.5924,80.5581,80.5753,34336.0
2019-10-29 15:30:00,93.96,93.97,93.88,93.92,99188.0,80.5753,80.5838,80.5067,80.541,99188.0
2019-10-29 15:35:00,93.92,93.92,93.83,93.84,46964.0,80.541,80.541,80.4638,80.4724,46964.0
2019-10-29 15:40:00,93.84,93.84,93.81,93.82,120358.0,80.4724,80.4724,80.4466,80.4552,120358.0
2019-10-29 15:45:00,93.81,93.83,93.64,93.69,265604.0,80.4466,80.4638,80.3009,80.3437,265604.0
2019-10-29 15:50:00,93.68,93.79,93.64,93.74,439801.0,80.3352,80.4295,80.3009,80.3866,439801.0
2019-10-29 15:55:00,93.74,93.96,93.73,93.88,906562.0,80.3866,80.5753,80.378,80.5067,906562.0
2019-10-30 09:30:00,93.96,93.96,93.73,93.88,106961.0,80.5753,80.5753,80.378,80.5067,106961.0
2019-10-30 09:35:00,93.88,93.9,93.6,93.63,87087.0,80.5067,80.5238,80.2666,80.2923,87087.0
2019-10-30 09:40:00,93.63,93.67,93.54,93.54,135007.0,80.2923,80.3266,80.2151,80.2151,135007.0
2019-10-30 09:45:00,93.54,93.56,93.46,93.56,162978.0,80.2151,80.2323,80.1465,80.2323,162978.0
2019-10-30 09:50:00,93.56,93.57,93.42,93.46,100930.0,80.2323,80.2408,80.1122,80.1465,100930.0
2019-10-30 09:55:00,93.47,93.56,93.47,93.55,140641.0,80.1551,80.2323,80.1551,80.2237,140641.0
2019-10-30 10:00:00,93.53,93.74,93.47,93.71,282811.0,80.2065,80.3866,80.1551,80.3609,282811.0
2019-10-30 10:05:00,93.71,93.79,93.68,93.73,45678.0,80.3609,80.4295,80.3352,80.378,45678.0
2019-10-30 10:10:00,93.73,93.8,93.7,93.76,31058.0,80.378,80.4381,80.3523,80.4038,31058.0
2019-10-30 10:15:00,93.76,93.77,93.59,93.61,21536.0,80.4038,80.4123,80.258,80.2751,21536.0
2019-10-30 10:20:00,93.62,93.65,93.58,93.59,52686.0,80.2837,80.3094,80.2494,80.258,52686.0
2019-10-30 10:25:00,93.59,93.67,93.55,93.67,44333.0,80.258,80.3266,80.2237,80.3266,44333.0
2019-10-30 10:30:00,93.67,93.71,93.62,93.67,28612.0,80.3266,80.3609,80.2837,80.3266,28612.0
2019-10-30 10:35:00,93.67,93.74,93.66,93.72,25654.0,80.3266,80.3866,80.318,80.3695,25654.0
2019-10-30 10:40:00,93.71,93.73,93.64,93.69,31113.0,80.3609,80.378,80.3009,80.3437,31113.0
2019-10-30 10:45:00,93.68,93.72,93.64,93.64,16575.0,80.3352,80.3695,80.3009,80.3009,16575.0
2019-10-30 10:50:00,93.64,93.65,93.57,93.61,20067.0,80.3009,80.3094,80.2408,80.2751,20067.0
2019-10-30 10:55:00,93.6,93.77,93.6,93.77,16739.0,80.2666,80.4123,80.2666,80.4123,16739.0
2019-10-30 11:00:00,93.79,93.9,93.78,93.85,27081.0,80.4295,80.5238,80.4209,80.4809,27081.0
2019-10-30 11:05:00,93.86,93.92,93.79,93.83,53767.0,80.4895,80.541,80.4295,80.4638,53767.0
2019-10-30 11:10:00,93.84,93.84,93.76,93.81,20699.0,80.4724,80.4724,80.4038,80.4466,20699.0
2019-10-30 11:15:00,93.81,93.91,93.81,93.9,65822.0,80.4466,80.5324,80.4466,80.5238,65822.0
2019-10-30 11:20:00,93.9,93.9,93.82,93.89,22441.0,80.5238,80.5238,80.4552,80.5152,22441.0
2019-10-30 11:25:00,93.9,93.97,93.87,93.96,28271.0,80.5238,80.5838,80.4981,80.5753,28271.0
2019-10-30 11:30:00,93.95,93.99,93.91,93.98,25093.0,80.5667,80.601,80.5324,80.5924,25093.0
2019-10-30 11:35:00,93.98,93.98,93.93,93.94,14325.0,80.5924,80.5924,80.5495,80.5581,14325.0
2019-10-30 11:40:00,93.94,93.94,93.9,93.94,12185.0,80.5581,80.5581,80.5238,80.5581,12185.0
2019-10-30 11:45:00,93.94,93.98,93.92,93.98,22225.0,80.5581,80.5924,80.541,80.5924,22225.0
2019-10-30 11:50:00,93.97,94.01,93.96,94.0,31080.0,80.5838,80.6182,80.5753,80.6096,31080.0
2019-10-30 11:55:00,93.99,94.05,93.97,94.04,34253.0,80.601,80.6525,80.5838,80.6439,34253.0
2019-10-30 12:00:00,94.03,94.09,93.98,94.09,36014.0,80.6353,80.6868,80.5924,80.6868,36014.0
2019-10-30 12:05:00,94.08,94.08,94.03,94.06,20057.0,80.6782,80.6782,80.6353,80.661,20057.0
2019-10-30 12:10:00,94.06,94.09,94.04,94.09,22498.0,80.661,80.6868,80.6439,80.6868,22498.0
2019-10-30 12:15:00,94.09,94.12,94.04,94.12,30960.0,80.6868,80.7125,80.6439,80.7125,30960.0
2019-10-30 12:20:00,94.12,94.16,94.12,94.16,13428.0,80.7125,80.7468,80.7125,80.7468,13428.0
2019-10-30 12:25:00,94.16,94.21,94.15,94.16,16386.0,80.7468,80.7897,80.7382,80.7468,16386.0
2019-10-30 12:30:00,94.15,94.22,94.15,94.17,52481.0,80.7382,80.7982,80.7382,80.7554,52481.0
2019-10-30 12:35:00,94.17,94.17,94.13,94.15,63132.0,80.7554,80.7554,80.7211,80.7382,63132.0
2019-10-30 12:40:00,94.15,94.16,94.13,94.16,124053.0,80.7382,80.7468,80.7211,80.7468,124053.0
2019-10-30 12:45:00,94.15,94.21,94.15,94.18,84436.0,80.7382,80.7897,80.7382,80.7639,84436.0
2019-10-30 12:50:00,94.18,94.21,94.15,94.15,20347.0,80.7639,80.7897,80.7382,80.7382,20347.0
2019-10-30 12:55:00,94.15,94.15,94.04,94.07,36234.0,80.7382,80.7382,80.6439,80.6696,36234.0
2019-10-30 13:00:00,94.06,94.06,93.91,93.93,34913.0,80.661,80.661,80.5324,80.5495,34913.0
2019-10-30 13:05:00,93.93,93.94,93.86,93.87,91863.0,80.5495,80.5581,80.4895,80.4981,91863.0
2019-10-30 13:10:00,93.87,93.87,93.78,93.79,43014.0,80.4981,80.4981,80.4209,80.4295,43014.0
2019-10-30 13:15:00,93.78,93.82,93.75,93.77,67456.0,80.4209,80.4552,80.3952,80.4123,67456.0
2019-10-30 13:20:00,93.77,93.81,93.76,93.79,36460.0,80.4123,80.4466,80.4038,80.4295,36460.0
2019-10-30 13:25:00,93.79,93.85,93.76,93.85,29326.0,80.4295,80.4809,80.4038,80.4809,29326.0
2019-10-30 13:30:00,93.84,93.85,93.81,93.84,13104.0,80.4724,80.4809,80.4466,80.4724,13104.0
2019-10-30 13:35:00,93.84,93.85,93.79,93.82,23652.0,80.4724,80.4809,80.4295,80.4552,23652.0
2019-10-30 13:40:00,93.81,93.82,93.73,93.73,42105.0,80.4466,80.4552,80.378,80.378,42105.0
2019-10-30 13:45:00,93.73,93.85,93.72,93.84,144962.0,80.378,80.4809,80.3695,80.4724,144962.0
2019-10-30 13:50:00,93.84,93.92,93.84,93.92,56832.0,80.4724,80.541,80.4724,80.541,56832.0
2019-10-30 13:55:00,93.92,93.96,93.86,93.88,126753.0,80.541,80.5753,80.4895,80.5067,126753.0
2019-10-30 14:00:00,93.86,93.86,93.7,93.82,52461.0,80.4895,80.4895,80.3523,80.4552,52461.0
2019-10-30 14:05:00,93.84,93.85,93.77,93.83,33804.0,80.4724,80.4809,80.4123,80.4638,33804.0
2019-10-30 14:10:00,93.84,93.88,93.81,93.83,32995.0,80.4724,80.5067,80.4466,80.4638,32995.0
2019-10-30 14:15:00,93.83,93.88,93.78,93.81,40265.0,80.4638,80.5067,80.4209,80.4466,40265.0
2019-10-30 14:20:00,93.82,93.87,93.8,93.81,144765.0,80.4552,80.4981,80.4381,80.4466,144765.0
2019-10-30 14:25:00,93.81,93.86,93.79,93.86,25438.0,80.4466,80.4895,80.4295,80.4895,25438.0
2019-10-30 14:30:00,93.86,93.87,93.65,93.65,44589.0,80.4895,80.4981,80.3094,80.3094,44589.0
2019-10-30 14:35:00,93.64,93.67,93.57,93.6,248882.0,80.3009,80.3266,80.2408,80.2666,248882.0
2019-10-30 14:40:00,93.61,93.86,93.6,93.83,180743.0,80.2751,80.4895,80.2666,80.4638,180743.0
2019-10-30 14:45:00,93.82,93.87,93.77,93.79,52486.0,80.4552,80.4981,80.4123,80.4295,52486.0
2019-10-30 14:50:00,93.8,93.92,93.8,93.86,78369.0,80.4381,80.541,80.4381,80.4895,78369.0
2019-10-30 14:55:00,93.86,93.94,93.86,93.93,119084.0,80.4895,80.5581,80.4895,80.5495,119084.0
2019-10-30 15:00:00,93.93,94.03,93.92,94.02,107530.0,80.5495,80.6353,80.541,80.6267,107530.0
2019-10-30 15:05:00,94.02,94.12,94.02,94.09,161215.0,80.6267,80.7125,80.6267,80.6868,161215.0
2019-10-30 15:10:00,94.08,94.12,94.06,94.08,63868.0,80.6782,80.7125,80.661,80.6782,63868.0
2019-10-30 15:15:00,94.08,94.16,94.08,94.15,72384.0,80.6782,80.7468,80.6782,80.7382,72384.0
2019-10-30 15:20:00,94.15,94.27,94.12,94.22,250757.0,80.7382,80.8411,80.7125,80.7982,250757.0
2019-10-30 15:25:00,94.22,94.25,94.17,94.25,47558.0,80.7982,80.824,80.7554,80.824,47558.0
2019-10-30 15:30:00,94.25,94.28,94.2,94.21,123266.0,80.824,80.8497,80.7811,80.7897,123266.0
2019-10-30 15:35:00,94.21,94.25,94.18,94.23,91455.0,80.7897,80.824,80.7639,80.8068,91455.0
2019-10-30 15:40:00,94.23,94.27,94.21,94.26,156468.0,80.8068,80.8411,80.7897,80.8325,156468.0
2019-10-30 15:45:00,94.25,94.35,94.25,94.33,350672.0,80.824,80.9097,80.824,80.8926,350672.0
2019-10-30 15:50:00,94.33,94.42,94.32,94.41,178425.0,80.8926,80.9697,80.884,80.9612,178425.0
2019-10-30 15:55:00,94.41,94.42,94.35,94.41,552124.0,80.9612,80.9697,80.9097,80.9612,552124.0
2019-10-31 09:30:00,94.65,94.71,94.39,94.43,141629.0,81.167,81.2184,80.944,80.9783,141629.0
2019-10-31 09:35:00,94.41,94.5,94.06,94.49,353413.0,80.9612,81.0384,80.661,81.0298,353413.0
2019-10-31 09:40:00,94.49,94.57,94.35,94.51,173604.0,81.0298,81.0984,80.9097,81.0469,173604.0
2019-10-31 09:45:00,94.52,94.66,94.47,94.5,97982.0,81.0555,81.1756,81.0126,81.0384,97982.0
2019-10-31 09:50:00,94.5,94.64,94.43,94.43,84724.0,81.0384,81.1584,80.9783,80.9783,84724.0
2019-10-31 09:55:00,94.43,94.43,94.26,94.31,101567.0,80.9783,80.9783,80.8325,80.8754,101567.0
2019-10-31 10:00:00,94.29,94.49,94.2,94.37,52899.0,80.8583,81.0298,80.7811,80.9269,52899.0
2019-10-31 10:05:00,94.35,94.39,94.27,94.27,43406.0,80.9097,80.944,80.8411,80.8411,43406.0
2019-10-31 10:10:00,94.27,94.36,94.23,94.3,96737.0,80.8411,80.9183,80.8068,80.8668,96737.0
2019-10-31 10:15:00,94.31,94.43,94.3,94.42,46414.0,80.8754,80.9783,80.8668,80.9697,46414.0
2019-10-31 10:20:00,94.42,94.59,94.42,94.5,112929.0,80.9697,81.1155,80.9697,81.0384,112929.0
2019-10-31 10:25:00,94.5,94.5,94.37,94.39,37279.0,81.0384,81.0384,80.9269,80.944,37279.0
2019-10-31 10:30:00,94.41,94.43,94.34,94.35,106752.0,80.9612,80.9783,80.9011,80.9097,106752.0
2019-10-31 10:35:00,94.35,94.49,94.27,94.45,52148.0,80.9097,81.0298,80.8411,80.9955,52148.0
2019-10-31 10:40:00,94.45,94.45,94.31,94.33,29733.0,80.9955,80.9955,80.8754,80.8926,29733.0
2019-10-31 10:45:00,94.34,94.34,94.26,94.28,26915.0,80.9011,80.9011,80.8325,80.8497,26915.0
2019-10-31 10:50:00,94.29,94.35,94.25,94.35,17463.0,80.8583,80.9097,80.824,80.9097,17463.0
2019-10-31 10:55:00,94.34,94.46,94.34,94.45,58509.0,80.9011,81.004,80.9011,80.9955,58509.0
2019-10-31 11:00:00,94.46,94.51,94.44,94.44,31656.0,81.004,81.0469,80.9869,80.9869,31656.0
2019-10-31 11:05:00,94.44,94.46,94.37,94.37,46184.0,80.9869,81.004,80.9269,80.9269,46184.0
2019-10-31 11:10:00,94.36,94.42,94.34,94.36,55521.0,80.9183,80.9697,80.9011,80.9183,55521.0
2019-10-31 11:15:00,94.36,94.41,94.28,94.39,73073.0,80.9183,80.9612,80.8497,80.944,73073.0
2019-10-31 11:20:00,94.39,94.43,94.37,94.41,38633.0,80.944,80.9783,80.9269,80.9612,38633.0
2019-10-31 11:25:00,94.41,94.41,94.35,94.36,25311.0,80.9612,80.9612,80.9097,80.9183,25311.0
2019-10-31 11:30:00,94.36,94.37,94.26,94.27,28711.0,80.9183,80.9269,80.8325,80.8411,28711.0
2019-10-31 11:35:00,94.27,94.29,94.21,94.24,31920.0,80.8411,80.8583,80.7897,80.8154,31920.0
2019-10-31 11:40:00,94.23,94.25,94.18,94.19,35328.0,80.8068,80.824,80.7639,80.7725,35328.0
2019-10-31 11:45:00,94.19,94.24,94.16,94.17,64996.0,80.7725,80.8154,80.7468,80.7554,64996.0
2019-10-31 11:50:00,94.17,94.19,94.13,94.15,89825.0,80.7554,80.7725,80.7211,80.7382,89825.0
2019-10-31 11:55:00,94.16,94.23,94.12,94.2,47648.0,80.7468,80.8068,80.7125,80.7811,47648.0
2019-10-31 12:00:00,94.19,94.2,94.09,94.09,41974.0,80.7725,80.7811,80.6868,80.6868,41974.0
2019-10-31 12:05:00,94.1,94.14,94.08,94.12,37898.0,80.6953,80.7296,80.6782,80.7125,37898.0
2019-10-31 12:10:00,94.11,94.13,94.1,94.11,10894.0,80.7039,80.7211,80.6953,80.7039,10894.0
2019-10-31 12:15:00,94.1,94.19,94.1,94.18,30903.0,80.6953,80.7725,80.6953,80.7639,30903.0
2019-10-31 12:20:00,94.18,94.18,94.06,94.07,61305.0,80.7639,80.7639,80.661,80.6696,61305.0
2019-10-31 12:25:00,94.07,94.12,94.06,94.1,68033.0,80.6696,80.7125,80.661,80.6953,68033.0
2019-10-31 12:30:00,94.1,94.13,94.06,94.07,71416.0,80.6953,80.7211,80.661,80.6696,71416.0
2019-10-31 12:35:00,94.06,94.1,93.99,94.0,102488.0,80.661,80.6953,80.601,80.6096,102488.0
2019-10-31 12:40:00,94.0,94.01,93.92,93.98,121551.0,80.6096,80.6182,80.541,80.5924,121551.0
2019-10-31 12:45:00,93.99,93.99,93.94,93.96,50875.0,80.601,80.601,80.5581,80.5753,50875.0
2019-10-31 12:50:00,93.96,94.01,93.94,94.01,49988.0,80.5753,80.6182,80.5581,80.6182,49988.0
2019-10-31 12:55:00,94.0,94.15,93.99,94.15,109099.0,80.6096,80.7382,80.601,80.7382,109099.0
2019-10-31 13:00:00,94.15,94.17,94.1,94.1,40662.0,80.7382,80.7554,80.6953,80.6953,40662.0
2019-10-31 13:05:00,94.1,94.21,94.1,94.19,78805.0,80.6953,80.7897,80.6953,80.7725,78805.0
2019-10-31 13:10:00,94.19,94.19,94.09,94.13,55824.0,80.7725,80.7725,80.6868,80.7211,55824.0
2019-10-31 13:15:00,94.13,94.14,94.06,94.08,52069.0,80.7211,80.7296,80.661,80.6782,52069.0
2019-10-31 13:20:00,94.08,94.1,94.07,94.09,74072.0,80.6782,80.6953,80.6696,80.6868,74072.0
2019-10-31 13:25:00,94.08,94.17,94.04,94.15,38265.0,80.6782,80.7554,80.6439,80.7382,38265.0
2019-10-31 13:30:00,94.15,94.19,94.13,94.15,111571.0,80.7382,80.7725,80.7211,80.7382,111571.0
2019-10-31 13:35:00,94.16,94.21,94.16,94.18,35148.0,80.7468,80.7897,80.7468,80.7639,35148.0
2019-10-31 13:40:00,94.19,94.21,94.17,94.19,22587.0,80.7725,80.7897,80.7554,80.7725,22587.0
2019-10-31 13:45:00,94.18,94.28,94.16,94.24,34155.0,80.7639,80.8497,80.7468,80.8154,34155.0
2019-10-31 13:50:00,94.23,94.28,94.22,94.27,25666.0,80.8068,80.8497,80.7982,80.8411,25666.0
2019-10-31 13:55:00,94.27,94.27,94.21,94.21,13341.0,80.8411,80.8411,80.7897,80.7897,13341.0
2019-10-31 14:00:00,94.2,94.22,94.13,94.14,26375.0,80.7811,80.7982,80.7211,80.7296,26375.0
2019-10-31 14:05:00,94.15,94.15,94.08,94.09,19507.0,80.7382,80.7382,80.6782,80.6868,19507.0
2019-10-31 14:10:00,94.08,94.15,94.08,94.13,22209.0,80.6782,80.7382,80.6782,80.7211,22209.0
2019-10-31 14:15:00,94.14,94.17,94.08,94.09,31720.0,80.7296,80.7554,80.6782,80.6868,31720.0
2019-10-31 14:20:00,94.09,94.17,94.05,94.17,86464.0,80.6868,80.7554,80.6525,80.7554,86464.0
2019-10-31 14:25:00,94.17,94.21,94.14,94.17,67516.0,80.7554,80.7897,80.7296,80.7554,67516.0
2019-10-31 14:30:00,94.16,94.18,94.13,94.14,40984.0,80.7468,80.7639,80.7211,80.7296,40984.0
2019-10-31 14:35:00,94.15,94.18,94.13,94.13,38701.0,80.7382,80.7639,80.7211,80.7211,38701.0
2019-10-31 14:40:00,94.13,94.13,94.03,94.05,30171.0,80.7211,80.7211,80.6353,80.6525,30171.0
2019-10-31 14:45:00,94.05,94.07,94.0,94.05,12020.0,80.6525,80.6696,80.6096,80.6525,12020.0
2019-10-31 14:50:00,94.05,94.11,94.05,94.1,16292.0,80.6525,80.7039,80.6525,80.6953,16292.0
2019-10-31 14:55:00,94.09,94.15,94.08,94.15,16240.0,80.6868,80.7382,80.6782,80.7382,16240.0
2019-10-31 15:00:00,94.15,94.18,94.12,94.18,44099.0,80.7382,80.7639,80.7125,80.7639,44099.0
2019-10-31 15:05:00,94.17,94.19,94.14,94.19,34424.0,80.7554,80.7725,80.7296,80.7725,34424.0
2019-10-31 15:10:00,94.2,94.26,94.18,94.23,26630.0,80.7811,80.8325,80.7639,80.8068,26630.0
2019-10-31 15:15:00,94.25,94.25,94.2,94.2,15173.0,80.824,80.824,80.7811,80.7811,15173.0
2019-10-31 15:20:00,94.21,94.24,94.2,94.2,72457.0,80.7897,80.8154,80.7811,80.7811,72457.0
2019-10-31 15:25:00,94.2,94.24,94.19,94.2,60962.0,80.7811,80.8154,80.7725,80.7811,60962.0
2019-10-31 15:30:00,94.2,94.28,94.17,94.26,192032.0,80.7811,80.8497,80.7554,80.8325,192032.0
2019-10-31 15:35:00,94.25,94.26,94.1,94.15,143687.0,80.824,80.8325,80.6953,80.7382,143687.0
2019-10-31 15:40:00,94.15,94.2,94.14,94.18,71202.0,80.7382,80.7811,80.7296,80.7639,71202.0
2019-10-31 15:45:00,94.17,94.19,94.15,94.17,142098.0,80.7554,80.7725,80.7382,80.7554,142098.0
2019-10-31 15:50:00,94.16,94.16,94.05,94.11,171992.0,80.7468,80.7468,80.6525,80.7039,171992.0
2019-10-31 15:55:00,94.11,94.27,94.1,94.25,478017.0,80.7039,80.8411,80.6953,80.824,478017.0
2019-11-01 09:30:00,94.37,94.55,94.37,94.41,53383.0,80.9269,81.0812,80.9269,80.9612,53383.0
2019-11-01 09:35:00,94.4,94.57,94.39,94.55,136663.0,80.9526,81.0984,80.944,81.0812,136663.0
2019-11-01 09:40:00,94.55,94.73,94.54,94.69,218807.0,81.0812,81.2356,81.0727,81.2013,218807.0
2019-11-01 09:45:00,94.7,94.71,94.54,94.58,67144.0,81.2099,81.2184,81.0727,81.107,67144.0
2019-11-01 09:50:00,94.59,94.61,94.53,94.59,47806.0,81.1155,81.1327,81.0641,81.1155,47806.0
2019-11-01 09:55:00,94.58,94.58,94.49,94.54,25294.0,81.107,81.107,81.0298,81.0727,25294.0
2019-11-01 10:00:00,94.54,94.63,94.51,94.52,77034.0,81.0727,81.1498,81.0469,81.0555,77034.0
2019-11-01 10:05:00,94.51,94.54,94.42,94.51,43094.0,81.0469,81.0727,80.9697,81.0469,43094.0
2019-11-01 10:10:00,94.52,94.54,94.44,94.47,17577.0,81.0555,81.0727,80.9869,81.0126,17577.0
2019-11-01 10:15:00,94.46,94.46,94.19,94.2,182800.0,81.004,81.004,80.7725,80.7811,182800.0
2019-11-01 10:20:00,94.2,94.23,94.15,94.21,27367.0,80.7811,80.8068,80.7382,80.7897,27367.0
2019-11-01 10:25:00,94.21,94.22,94.16,94.18,22525.0,80.7897,80.7982,80.7468,80.7639,22525.0
2019-11-01 10:30:00,94.19,94.22,94.08,94.1,68620.0,80.7725,80.7982,80.6782,80.6953,68620.0
2019-11-01 10:35:00,94.11,94.12,93.95,94.06,155807.0,80.7039,80.7125,80.5667,80.661,155807.0
2019-11-01 10:40:00,94.05,94.05,93.92,93.95,43247.0,80.6525,80.6525,80.541,80.5667,43247.0
2019-11-01 10:45:00,93.94,93.96,93.89,93.95,143276.0,80.5581,80.5753,80.5152,80.5667,143276.0
2019-11-01 10:50:00,93.95,93.97,93.89,93.9,79032.0,80.5667,80.5838,80.5152,80.5238,79032.0
2019-11-01 10:55:00,93.89,93.97,93.87,93.94,67301.0,80.5152,80.5838,80.4981,80.5581,67301.0
2019-11-01 11:00:00,93.94,93.97,93.86,93.89,53789.0,80.5581,80.5838,80.4895,80.5152,53789.0
2019-11-01 11:05:00,93.89,93.9,93.84,93.86,21406.0,80.5152,80.5238,80.4724,80.4895,21406.0
2019-11-01 11:10:00,93.86,93.86,93.68,93.68,45323.0,80.4895,80.4895,80.3352,80.3352,45323.0
2019-11-01 11:15:00,93.69,93.72,93.63,93.66,98872.0,80.3437,80.3695,80.2923,80.318,98872.0
2019-11-01 11:20:00,93.67,93.7,93.66,93.67,20355.0,80.3266,80.3523,80.318,80.3266,20355.0
2019-11-01 11:25:00,93.67,93.74,93.63,93.71,37832.0,80.3266,80.3866,80.2923,80.3609,37832.0
2019-11-01 11:30:00,93.72,93.78,93.7,93.75,65044.0,80.3695,80.4209,80.3523,80.3952,65044.0
2019-11-01 11:35:00,93.75,93.75,93.65,93.66,38985.0,80.3952,80.3952,80.3094,80.318,38985.0
2019-11-01 11:40:00,93.66,93.68,93.62,93.63,48296.0,80.318,80.3352,80.2837,80.2923,48296.0
2019-11-01 11:45:00,93.63,93.63,93.53,93.53,41595.0,80.2923,80.2923,80.2065,80.2065,41595.0
2019-11-01 11:50:00,93.52,93.55,93.45,93.48,77985.0,80.198,80.2237,80.1379,80.1637,77985.0
2019-11-01 11:55:00,93.47,93.49,93.44,93.49,35837.0,80.1551,80.1722,80.1293,80.1722,35837.0
2019-11-01 12:00:00,93.48,93.48,93.4,93.45,58699.0,80.1637,80.1637,80.095,80.1379,58699.0
2019-11-01 12:05:00,93.45,93.51,93.44,93.51,56843.0,80.1379,80.1894,80.1293,80.1894,56843.0
2019-11-01 12:10:00,93.51,93.58,93.47,93.57,120607.0,80.1894,80.2494,80.1551,80.2408,120607.0
2019-11-01 12:15:00,93.57,93.58,93.49,93.5,104932.0,80.2408,80.2494,80.1722,80.1808,104932.0
2019-11-01 12:20:00,93.49,93.57,93.49,93.54,106372.0,80.1722,80.2408,80.1722,80.2151,106372.0
2019-11-01 12:25:00,93.54,93.54,93.48,93.5,124063.0,80.2151,80.2151,80.1637,80.1808,124063.0
2019-11-01 12:30:00,93.51,93.55,93.48,93.55,85923.0,80.1894,80.2237,80.1637,80.2237,85923.0
2019-11-01 12:35:00,93.55,93.64,93.55,93.61,56395.0,80.2237,80.3009,80.2237,80.2751,56395.0
2019-11-01 12:40:00,93.61,93.66,93.6,93.65,53439.0,80.2751,80.318,80.2666,80.3094,53439.0
2019-11-01 12:45:00,93.64,93.64,93.58,93.59,54153.0,80.3009,80.3009,80.2494,80.258,54153.0
2019-11-01 12:50:00,93.59,93.61,93.52,93.53,58678.0,80.258,80.2751,80.198,80.2065,58678.0
2019-11-01 12:55:00,93.54,93.6,93.53,93.59,52807.0,80.2151,80.2666,80.2065,80.258,52807.0
2019-11-01 13:00:00,93.59,93.65,93.59,93.62,43787.0,80.258,80.3094,80.258,80.2837,43787.0
2019-11-01 13:05:00,93.62,93.67,93.6,93.63,42230.0,80.2837,80.3266,80.2666,80.2923,42230.0
2019-11-01 13:10:00,93.64,93.66,93.61,93.62,52716.0,80.3009,80.318,80.2751,80.2837,52716.0
2019-11-01 13:15:00,93.63,93.63,93.53,93.53,38870.0,80.2923,80.2923,80.2065,80.2065,38870.0
2019-11-01 13:20:00,93.53,93.61,93.52,93.56,160825.0,80.2065,80.2751,80.198,80.2323,160825.0
2019-11-01 13:25:00,93.56,93.6,93.52,93.59,70701.0,80.2323,80.2666,80.198,80.258,70701.0
2019-11-01 13:30:00,93.59,93.64,93.57,93.63,35033.0,80.258,80.3009,80.2408,80.2923,35033.0
2019-11-01 13:35:00,93.63,93.68,93.61,93.64,35587.0,80.2923,80.3352,80.2751,80.3009,35587.0
2019-11-01 13:40:00,93.64,93.65,93.61,93.62,29716.0,80.3009,80.3094,80.2751,80.2837,29716.0
2019-11-01 13:45:00,93.62,93.66,93.6,93.63,46445.0,80.2837,80.318,80.2666,80.2923,46445.0
2019-11-01 13:50:00,93.63,93.67,93.63,93.66,60989.0,80.2923,80.3266,80.2923,80.318,60989.0
2019-11-01 13:55:00,93.66,93.67,93.61,93.62,32070.0,80.318,80.3266,80.2751,80.2837,32070.0
2019-11-01 14:00:00,93.63,93.7,93.63,93.67,63963.0,80.2923,80.3523,80.2923,80.3266,63963.0
2019-11-01 14:05:00,93.68,93.72,93.64,93.66,48257.0,80.3352,80.3695,80.3009,80.318,48257.0
2019-11-01 14:10:00,93.66,93.72,93.66,93.7,59297.0,80.318,80.3695,80.318,80.3523,59297.0
2019-11-01 14:15:00,93.7,93.71,93.64,93.65,43238.0,80.3523,80.3609,80.3009,80.3094,43238.0
2019-11-01 14:20:00,93.64,93.66,93.61,93.61,29624.0,80.3009,80.318,80.2751,80.2751,29624.0
2019-11-01 14:25:00,93.6,93.67,93.6,93.65,21655.0,80.2666,80.3266,80.2666,80.3094,21655.0
2019-11-01 14:30:00,93.65,93.78,93.65,93.78,35647.0,80.3094,80.4209,80.3094,80.4209,35647.0
2019-11-01 14:35:00,93.77,93.79,93.74,93.75,50099.0,80.4123,80.4295,80.3866,80.3952,50099.0
2019-11-01 14:40:00,93.76,93.85,93.75,93.81,44365.0,80.4038,80.4809,80.3952,80.4466,44365.0
2019-11-01 14:45:00,93.8,93.82,93.77,93.78,68183.0,80.4381,80.4552,80.4123,80.4209,68183.0
2019-11-01 14:50:00,93.79,93.83,93.78,93.79,63055.0,80.4295,80.4638,80.4209,80.4295,63055.0
2019-11-01 14:55:00,93.78,93.85,93.77,93.82,85737.0,80.4209,80.4809,80.4123,80.4552,85737.0
2019-11-01 15:00:00,93.82,93.83,93.75,93.77,74718.0,80.4552,80.4638,80.3952,80.4123,74718.0
2019-11-01 15:05:00,93.77,93.82,93.76,93.79,62970.0,80.4123,80.4552,80.4038,80.4295,62970.0
2019-11-01 15:10:00,93.78,93.85,93.78,93.85,92037.0,80.4209,80.4809,80.4209,80.4809,92037.0
2019-11-01 15:15:00,93.85,93.88,93.8,93.81,67523.0,80.4809,80.5067,80.4381,80.4466,67523.0
2019-11-01 15:20:00,93.8,93.81,93.75,93.77,107815.0,80.4381,80.4466,80.3952,80.4123,107815.0
2019-11-01 15:25:00,93.76,93.86,93.76,93.86,76290.0,80.4038,80.4895,80.4038,80.4895,76290.0
2019-11-01 15:30:00,93.86,93.91,93.84,93.87,303656.0,80.4895,80.5324,80.4724,80.4981,303656.0
2019-11-01 15:35:00,93.86,93.93,93.86,93.91,262989.0,80.4895,80.5495,80.4895,80.5324,262989.0
2019-11-01 15:40:00,93.9,93.98,93.89,93.98,338093.0,80.5238,80.5924,80.5152,80.5924,338093.0
2019-11-01 15:45:00,93.98,94.02,93.95,93.98,241818.0,80.5924,80.6267,80.5667,80.5924,241818.0
2019-11-01 15:50:00,93.99,94.03,93.98,94.03,465243.0,80.601,80.6353,80.5924,80.6353,465243.0
2019-11-01 15:55:00,94.03,94.18,94.02,94.18,1359270.0,80.6353,80.7639,80.6267,80.7639,1359270.0
2019-11-04 09:30:00,94.1,94.18,93.61,93.78,315474.0,80.6953,80.7639,80.2751,80.4209,315474.0
2019-11-04 09:35:00,93.78,93.83,93.63,93.73,282165.0,80.4209,80.4638,80.2923,80.378,282165.0
2019-11-04 09:40:00,93.72,93.72,93.59,93.66,224228.0,80.3695,80.3695,80.258,80.318,224228.0
2019-11-04 09:45:00,93.66,93.67,93.54,93.65,245971.0,80.318,80.3266,80.2151,80.3094,245971.0
2019-11-04 09:50:00,93.64,93.79,93.61,93.78,61211.0,80.3009,80.4295,80.2751,80.4209,61211.0
2019-11-04 09:55:00,93.79,93.84,93.71,93.73,68576.0,80.4295,80.4724,80.3609,80.378,68576.0
2019-11-04 10:00:00,93.74,93.93,93.71,93.91,95524.0,80.3866,80.5495,80.3609,80.5324,95524.0
2019-11-04 10:05:00,93.91,93.94,93.85,93.9,176594.0,80.5324,80.5581,80.4809,80.5238,176594.0
2019-11-04 10:10:00,93.89,93.93,93.84,93.89,46921.0,80.5152,80.5495,80.4724,80.5152,46921.0
2019-11-04 10:15:00,93.89,93.96,93.86,93.96,20753.0,80.5152,80.5753,80.4895,80.5753,20753.0
2019-11-04 10:20:00,93.96,93.97,93.86,93.88,28174.0,80.5753,80.5838,80.4895,80.5067,28174.0
2019-11-04 10:25:00,93.88,93.9,93.82,93.86,22304.0,80.5067,80.5238,80.4552,80.4895,22304.0
2019-11-04 10:30:00,93.86,93.9,93.81,93.84,62603.0,80.4895,80.5238,80.4466,80.4724,62603.0
2019-11-04 10:35:00,93.84,93.87,93.8,93.8,58379.0,80.4724,80.4981,80.4381,80.4381,58379.0
2019-11-04 10:40:00,93.81,93.81,93.62,93.64,57067.0,80.4466,80.4466,80.2837,80.3009,57067.0
2019-11-04 10:45:00,93.64,93.71,93.63,93.66,34655.0,80.3009,80.3609,80.2923,80.318,34655.0
2019-11-04 10:50:00,93.66,93.68,93.59,93.6,48661.0,80.318,80.3352,80.258,80.2666,48661.0
2019-11-04 10:55:00,93.6,93.68,93.59,93.64,107314.0,80.2666,80.3352,80.258,80.3009,107314.0
2019-11-04 11:00:00,93.64,93.64,93.57,93.6,32870.0,80.3009,80.3009,80.2408,80.2666,32870.0
2019-11-04 11:05:00,93.61,93.67,93.6,93.62,26831.0,80.2751,80.3266,80.2666,80.2837,26831.0
2019-11-04 11:10:00,93.63,93.65,93.6,93.63,11745.0,80.2923,80.3094,80.2666,80.2923,11745.0
2019-11-04 11:15:00,93.63,93.69,93.62,93.67,114510.0,80.2923,80.3437,80.2837,80.3266,114510.0
2019-11-04 11:20:00,93.67,93.74,93.66,93.71,26893.0,80.3266,80.3866,80.318,80.3609,26893.0
2019-11-04 11:25:00,93.71,93.72,93.62,93.63,21297.0,80.3609,80.3695,80.2837,80.2923,21297.0
2019-11-04 11:30:00,93.62,93.62,93.56,93.61,27617.0,80.2837,80.2837,80.2323,80.2751,27617.0
2019-11-04 11:35:00,93.61,93.64,93.58,93.59,40234.0,80.2751,80.3009,80.2494,80.258,40234.0
2019-11-04 11:40:00,93.59,93.62,93.57,93.58,32503.0,80.258,80.2837,80.2408,80.2494,32503.0
2019-11-04 11:45:00,93.58,93.61,93.58,93.61,18854.0,80.2494,80.2751,80.2494,80.2751,18854.0
2019-11-04 11:50:00,93.59,93.62,93.53,93.53,87981.0,80.258,80.2837,80.2065,80.2065,87981.0
2019-11-04 11:55:00,93.54,93.57,93.4,93.42,93261.0,80.2151,80.2408,80.095,80.1122,93261.0
2019-11-04 12:00:00,93.42,93.51,93.37,93.5,91295.0,80.1122,80.1894,80.0693,80.1808,91295.0
2019-11-04 12:05:00,93.52,93.53,93.48,93.51,50440.0,80.198,80.2065,80.1637,80.1894,50440.0
2019-11-04 12:10:00,93.51,93.59,93.5,93.57,53947.0,80.1894,80.258,80.1808,80.2408,53947.0
2019-11-04 12:15:00,93.57,93.58,93.54,93.58,39594.0,80.2408,80.2494,80.2151,80.2494,39594.0
2019-11-04 12:20:00,93.59,93.59,93.48,93.5,56807.0,80.258,80.258,80.1637,80.1808,56807.0
2019-11-04 12:25:00,93.49,93.57,93.49,93.54,22493.0,80.1722,80.2408,80.1722,80.2151,22493.0
2019-11-04 12:30:00,93.54,93.58,93.54,93.56,21583.0,80.2151,80.2494,80.2151,80.2323,21583.0
2019-11-04 12:35:00,93.57,93.58,93.49,93.5,20570.0,80.2408,80.2494,80.1722,80.1808,20570.0
2019-11-04 12:40:00,93.5,93.55,93.5,93.54,18116.0,80.1808,80.2237,80.1808,80.2151,18116.0
2019-11-04 12:45:00,93.54,93.57,93.5,93.5,14433.0,80.2151,80.2408,80.1808,80.1808,14433.0
2019-11-04 12:50:00,93.5,93.54,93.49,93.51,33748.0,80.1808,80.2151,80.1722,80.1894,33748.0
2019-11-04 12:55:00,93.51,93.54,93.47,93.5,52825.0,80.1894,80.2151,80.1551,80.1808,52825.0
2019-11-04 13:00:00,93.49,93.5,93.46,93.48,17428.0,80.1722,80.1808,80.1465,80.1637,17428.0
2019-11-04 13:05:00,93.48,93.48,93.43,93.47,18157.0,80.1637,80.1637,80.1208,80.1551,18157.0
2019-11-04 13:10:00,93.47,93.5,93.45,93.47,32264.0,80.1551,80.1808,80.1379,80.1551,32264.0
2019-11-04 13:15:00,93.47,93.49,93.45,93.48,9663.0,80.1551,80.1722,80.1379,80.1637,9663.0
2019-11-04 13:20:00,93.48,93.53,93.46,93.51,50382.0,80.1637,80.2065,80.1465,80.1894,50382.0
2019-11-04 13:25:00,93.52,93.59,93.52,93.59,20556.0,80.198,80.258,80.198,80.258,20556.0
2019-11-04 13:30:00,93.58,93.58,93.52,93.53,17068.0,80.2494,80.2494,80.198,80.2065,17068.0
2019-11-04 13:35:00,93.54,93.55,93.5,93.5,17295.0,80.2151,80.2237,80.1808,80.1808,17295.0
2019-11-04 13:40:00,93.51,93.55,93.49,93.52,14628.0,80.1894,80.2237,80.1722,80.198,14628.0
2019-11-04 13:45:00,93.52,93.52,93.44,93.47,19411.0,80.198,80.198,80.1293,80.1551,19411.0
2019-11-04 13:50:00,93.47,93.47,93.39,93.41,56038.0,80.1551,80.1551,80.0865,80.1036,56038.0
2019-11-04 13:55:00,93.42,93.44,93.39,93.41,49231.0,80.1122,80.1293,80.0865,80.1036,49231.0
2019-11-04 14:00:00,93.41,93.41,93.31,93.33,80074.0,80.1036,80.1036,80.0179,80.035,80074.0
2019-11-04 14:05:00,93.34,93.36,93.32,93.32,36939.0,80.0436,80.0607,80.0264,80.0264,36939.0
2019-11-04 14:10:00,93.32,93.37,93.31,93.34,67963.0,80.0264,80.0693,80.0179,80.0436,67963.0
2019-11-04 14:15:00,93.35,93.38,93.35,93.37,30715.0,80.0522,80.0779,80.0522,80.0693,30715.0
2019-11-04 14:20:00,93.37,93.4,93.35,93.39,71061.0,80.0693,80.095,80.0522,80.0865,71061.0
2019-11-04 14:25:00,93.39,93.41,93.38,93.41,39883.0,80.0865,80.1036,80.0779,80.1036,39883.0
2019-11-04 14:30:00,93.41,93.42,93.36,93.41,52693.0,80.1036,80.1122,80.0607,80.1036,52693.0
2019-11-04 14:35:00,93.42,93.47,93.41,93.47,57770.0,80.1122,80.1551,80.1036,80.1551,57770.0
2019-11-04 14:40:00,93.46,93.47,93.44,93.45,23424.0,80.1465,80.1551,80.1293,80.1379,23424.0
2019-11-04 14:45:00,93.45,93.5,93.44,93.49,29135.0,80.1379,80.1808,80.1293,80.1722,29135.0
2019-11-04 14:50:00,93.48,93.54,93.48,93.51,27822.0,80.1637,80.2151,80.1637,80.1894,27822.0
2019-11-04 14:55:00,93.5,93.56,93.49,93.53,42386.0,80.1808,80.2323,80.1722,80.2065,42386.0
2019-11-04 15:00:00,93.54,93.59,93.5,93.59,54853.0,80.2151,80.258,80.1808,80.258,54853.0
2019-11-04 15:05:00,93.6,93.61,93.55,93.6,28333.0,80.2666,80.2751,80.2237,80.2666,28333.0
2019-11-04 15:10:00,93.6,93.62,93.51,93.52,31685.0,80.2666,80.2837,80.1894,80.198,31685.0
2019-11-04 15:15:00,93.52,93.55,93.49,93.51,116345.0,80.198,80.2237,80.1722,80.1894,116345.0
2019-11-04 15:20:00,93.51,93.55,93.47,93.51,40425.0,80.1894,80.2237,80.1551,80.1894,40425.0
2019-11-04 15:25:00,93.51,93.54,93.49,93.52,54240.0,80.1894,80.2151,80.1722,80.198,54240.0
2019-11-04 15:30:00,93.52,93.53,93.41,93.41,88103.0,80.198,80.2065,80.1036,80.1036,88103.0
2019-11-04 15:35:00,93.41,93.44,93.39,93.42,40314.0,80.1036,80.1293,80.0865,80.1122,40314.0
2019-11-04 15:40:00,93.42,93.48,93.41,93.44,55459.0,80.1122,80.1637,80.1036,80.1293,55459.0
2019-11-04 15:45:00,93.45,93.54,93.42,93.53,211453.0,80.1379,80.2151,80.1122,80.2065,211453.0
2019-11-04 15:50:00,93.53,93.55,93.47,93.47,132127.0,80.2065,80.2237,80.1551,80.1551,132127.0
2019-11-04 15:55:00,93.48,93.5,93.44,93.46,310331.0,80.1637,80.1808,80.1293,80.1465,310331.0
2019-11-05 09:30:00,93.15,93.2,92.66,92.77,355335.0,79.8807,79.9235,79.4605,79.5548,355335.0
2019-11-05 09:35:00,92.76,92.78,92.45,92.45,314103.0,79.5462,79.5634,79.2804,79.2804,314103.0
2019-11-05 09:40:00,92.46,92.49,92.23,92.34,272482.0,79.289,79.3147,79.0917,79.186,272482.0
2019-11-05 09:45:00,92.34,92.53,92.34,92.47,202415.0,79.186,79.349,79.186,79.2975,202415.0
2019-11-05 09:50:00,92.47,92.51,92.33,92.4,346500.0,79.2975,79.3318,79.1775,79.2375,346500.0
2019-11-05 09:55:00,92.4,92.46,92.32,92.39,175996.0,79.2375,79.289,79.1689,79.2289,175996.0
2019-11-05 10:00:00,92.4,92.46,92.21,92.35,270752.0,79.2375,79.289,79.0746,79.1946,270752.0
2019-11-05 10:05:00,92.34,92.35,92.18,92.22,138683.0,79.186,79.1946,79.0488,79.0831,138683.0
2019-11-05 10:10:00,92.22,92.3,92.18,92.24,201589.0,79.0831,79.1517,79.0488,79.1003,201589.0
2019-11-05 10:15:00,92.23,92.26,92.18,92.19,231083.0,79.0917,79.1174,79.0488,79.0574,231083.0
2019-11-05 10:20:00,92.19,92.25,92.16,92.22,223250.0,79.0574,79.1089,79.0317,79.0831,223250.0
2019-11-05 10:25:00,92.21,92.25,92.15,92.22,207432.0,79.0746,79.1089,79.0231,79.0831,207432.0
2019-11-05 10:30:00,92.2,92.23,92.17,92.2,183880.0,79.066,79.0917,79.0403,79.066,183880.0
2019-11-05 10:35:00,92.21,92.27,92.17,92.18,92320.0,79.0746,79.126,79.0403,79.0488,92320.0
2019-11-05 10:40:00,92.17,92.19,91.97,91.97,241828.0,79.0403,79.0574,78.8688,78.8688,241828.0
2019-11-05 10:45:00,91.98,91.98,91.9,91.9,269105.0,78.8773,78.8773,78.8087,78.8087,269105.0
2019-11-05 10:50:00,91.9,91.97,91.87,91.94,236086.0,78.8087,78.8688,78.783,78.843,236086.0
2019-11-05 10:55:00,91.94,92.01,91.86,91.87,149275.0,78.843,78.9031,78.7744,78.783,149275.0
2019-11-05 11:00:00,91.87,91.95,91.87,91.89,155803.0,78.783,78.8516,78.783,78.8001,155803.0
2019-11-05 11:05:00,91.89,91.9,91.78,91.88,208958.0,78.8001,78.8087,78.7058,78.7916,208958.0
2019-11-05 11:10:00,91.88,91.89,91.75,91.76,131294.0,78.7916,78.8001,78.6801,78.6887,131294.0
2019-11-05 11:15:00,91.75,91.98,91.74,91.92,253658.0,78.6801,78.8773,78.6715,78.8259,253658.0
2019-11-05 11:20:00,91.93,91.93,91.72,91.74,228611.0,78.8345,78.8345,78.6544,78.6715,228611.0
2019-11-05 11:25:00,91.73,91.74,91.64,91.7,359870.0,78.6629,78.6715,78.5858,78.6372,359870.0
2019-11-05 11:30:00,91.69,91.78,91.63,91.76,368928.0,78.6286,78.7058,78.5772,78.6887,368928.0
2019-11-05 11:35:00,91.75,91.91,91.73,91.88,104137.0,78.6801,78.8173,78.6629,78.7916,104137.0
2019-11-05 11:40:00,91.88,91.88,91.79,91.8,53644.0,78.7916,78.7916,78.7144,78.723,53644.0
2019-11-05 11:45:00,91.79,91.84,91.74,91.82,39706.0,78.7144,78.7573,78.6715,78.7401,39706.0
2019-11-05 11:50:00,91.81,91.91,91.81,91.91,46288.0,78.7315,78.8173,78.7315,78.8173,46288.0
2019-11-05 11:55:00,91.9,91.92,91.77,91.79,41331.0,78.8087,78.8259,78.6972,78.7144,41331.0
2019-11-05 12:00:00,91.79,91.82,91.74,91.75,53784.0,78.7144,78.7401,78.6715,78.6801,53784.0
2019-11-05 12:05:00,91.75,91.77,91.72,91.77,75539.0,78.6801,78.6972,78.6544,78.6972,75539.0
2019-11-05 12:10:00,91.78,91.78,91.71,91.74,51750.0,78.7058,78.7058,78.6458,78.6715,51750.0
2019-11-05 12:15:00,91.74,91.74,91.66,91.68,69299.0,78.6715,78.6715,78.6029,78.6201,69299.0
2019-11-05 12:20:00,91.68,91.68,91.62,91.64,114306.0,78.6201,78.6201,78.5686,78.5858,114306.0
2019-11-05 12:25:00,91.64,91.7,91.6,91.7,32241.0,78.5858,78.6372,78.5515,78.6372,32241.0
2019-11-05 12:30:00,91.7,91.71,91.62,91.67,32706.0,78.6372,78.6458,78.5686,78.6115,32706.0
2019-11-05 12:35:00,91.67,91.76,91.65,91.75,31982.0,78.6115,78.6887,78.5943,78.6801,31982.0
2019-11-05 12:40:00,91.75,91.75,91.7,91.73,19006.0,78.6801,78.6801,78.6372,78.6629,19006.0
2019-11-05 12:45:00,91.73,91.75,91.69,91.75,92403.0,78.6629,78.6801,78.6286,78.6801,92403.0
2019-11-05 12:50:00,91.74,91.74,91.68,91.73,59827.0,78.6715,78.6715,78.6201,78.6629,59827.0
2019-11-05 12:55:00,91.73,91.74,91.68,91.71,52512.0,78.6629,78.6715,78.6201,78.6458,52512.0
2019-11-05 13:00:00,91.71,91.73,91.63,91.67,25907.0,78.6458,78.6629,78.5772,78.6115,25907.0
2019-11-05 13:05:00,91.67,91.68,91.63,91.66,45851.0,78.6115,78.6201,78.5772,78.6029,45851.0
2019-11-05 13:10:00,91.65,91.68,91.62,91.68,29472.0,78.5943,78.6201,78.5686,78.6201,29472.0
2019-11-05 13:15:00,91.68,91.72,91.67,91.69,24253.0,78.6201,78.6544,78.6115,78.6286,24253.0
2019-11-05 13:20:00,91.69,91.69,91.62,91.65,15155.0,78.6286,78.6286,78.5686,78.5943,15155.0
2019-11-05 13:25:00,91.65,91.7,91.61,91.67,22882.0,78.5943,78.6372,78.56,78.6115,22882.0
2019-11-05 13:30:00,91.67,91.72,91.62,91.67,129685.0,78.6115,78.6544,78.5686,78.6115,129685.0
2019-11-05 13:35:00,91.67,91.74,91.67,91.74,19784.0,78.6115,78.6715,78.6115,78.6715,19784.0
2019-11-05 13:40:00,91.74,91.8,91.74,91.8,46206.0,78.6715,78.723,78.6715,78.723,46206.0
2019-11-05 13:45:00,91.8,91.81,91.73,91.77,73398.0,78.723,78.7315,78.6629,78.6972,73398.0
2019-11-05 13:50:00,91.78,91.92,91.78,91.92,98489.0,78.7058,78.8259,78.7058,78.8259,98489.0
2019-11-05 13:55:00,91.91,91.92,91.86,91.87,214250.0,78.8173,78.8259,78.7744,78.783,214250.0
2019-11-05 14:00:00,91.87,91.89,91.85,91.87,54607.0,78.783,78.8001,78.7658,78.783,54607.0
2019-11-05 14:05:00,91.87,91.95,91.87,91.95,80947.0,78.783,78.8516,78.783,78.8516,80947.0
2019-11-05 14:10:00,91.94,91.95,91.9,91.95,31911.0,78.843,78.8516,78.8087,78.8516,31911.0
2019-11-05 14:15:00,91.95,91.99,91.92,91.98,110597.0,78.8516,78.8859,78.8259,78.8773,110597.0
2019-11-05 14:20:00,91.97,92.0,91.95,91.99,49286.0,78.8688,78.8945,78.8516,78.8859,49286.0
2019-11-05 14:25:00,91.99,92.0,91.96,92.0,40704.0,78.8859,78.8945,78.8602,78.8945,40704.0
2019-11-05 14:30:00,91.99,91.99,91.91,91.98,101141.0,78.8859,78.8859,78.8173,78.8773,101141.0
2019-11-05 14:35:00,91.98,92.02,91.98,92.01,35709.0,78.8773,78.9116,78.8773,78.9031,35709.0
2019-11-05 14:40:00,92.01,92.1,92.0,92.09,66568.0,78.9031,78.9802,78.8945,78.9717,66568.0
2019-11-05 14:45:00,92.1,92.12,92.07,92.12,90434.0,78.9802,78.9974,78.9545,78.9974,90434.0
2019-11-05 14:50:00,92.11,92.15,92.08,92.1,43491.0,78.9888,79.0231,78.9631,78.9802,43491.0
2019-11-05 14:55:00,92.11,92.16,92.09,92.11,61031.0,78.9888,79.0317,78.9717,78.9888,61031.0
2019-11-05 15:00:00,92.1,92.13,92.08,92.1,60971.0,78.9802,79.006,78.9631,78.9802,60971.0
2019-11-05 15:05:00,92.11,92.19,92.09,92.18,135722.0,78.9888,79.0574,78.9717,79.0488,135722.0
2019-11-05 15:10:00,92.18,92.21,92.14,92.18,60838.0,79.0488,79.0746,79.0145,79.0488,60838.0
2019-11-05 15:15:00,92.18,92.24,92.17,92.2,31706.0,79.0488,79.1003,79.0403,79.066,31706.0
2019-11-05 15:20:00,92.2,92.24,92.18,92.23,69725.0,79.066,79.1003,79.0488,79.0917,69725.0
2019-11-05 15:25:00,92.23,92.24,92.06,92.07,140968.0,79.0917,79.1003,78.9459,78.9545,140968.0
2019-11-05 15:30:00,92.07,92.13,92.06,92.12,128525.0,78.9545,79.006,78.9459,78.9974,128525.0
2019-11-05 15:35:00,92.13,92.14,92.04,92.06,88384.0,79.006,79.0145,78.9288,78.9459,88384.0
2019-11-05 15:40:00,92.06,92.06,91.95,91.95,208276.0,78.9459,78.9459,78.8516,78.8516,208276.0
2019-11-05 15:45:00,91.95,92.04,91.95,92.01,203217.0,78.8516,78.9288,78.8516,78.9031,203217.0
2019-11-05 15:50:00,92.02,92.09,92.0,92.06,222962.0,78.9116,78.9717,78.8945,78.9459,222962.0
2019-11-05 15:55:00,92.07,92.08,91.91,91.95,1552590.0,78.9545,78.9631,78.8173,78.8516,1552590.0
2019-11-06 09:30:00,92.13,92.52,92.13,92.48,214695.0,79.006,79.3404,79.006,79.3061,214695.0
2019-11-06 09:35:00,92.48,92.59,92.37,92.37,140298.0,79.3061,79.4004,79.2118,79.2118,140298.0
2019-11-06 09:40:00,92.38,92.46,92.26,92.26,116545.0,79.2203,79.289,79.1174,79.1174,116545.0
2019-11-06 09:45:00,92.26,92.38,92.22,92.36,83385.0,79.1174,79.2203,79.0831,79.2032,83385.0
2019-11-06 09:50:00,92.36,92.42,92.32,92.4,133289.0,79.2032,79.2546,79.1689,79.2375,133289.0
2019-11-06 09:55:00,92.4,92.4,92.29,92.32,76186.0,79.2375,79.2375,79.1432,79.1689,76186.0
2019-11-06 10:00:00,92.3,92.41,92.28,92.33,65206.0,79.1517,79.2461,79.1346,79.1775,65206.0
2019-11-06 10:05:00,92.32,92.44,92.32,92.41,42104.0,79.1689,79.2718,79.1689,79.2461,42104.0
2019-11-06 10:10:00,92.41,92.45,92.3,92.37,42335.0,79.2461,79.2804,79.1517,79.2118,42335.0
2019-11-06 10:15:00,92.37,92.48,92.37,92.44,50508.0,79.2118,79.3061,79.2118,79.2718,50508.0
2019-11-06 10:20:00,92.44,92.49,92.34,92.36,37804.0,79.2718,79.3147,79.186,79.2032,37804.0
2019-11-06 10:25:00,92.36,92.37,92.27,92.28,43514.0,79.2032,79.2118,79.126,79.1346,43514.0
2019-11-06 10:30:00,92.28,92.38,92.26,92.3,110546.0,79.1346,79.2203,79.1174,79.1517,110546.0
2019-11-06 10:35:00,92.29,92.37,92.27,92.28,27230.0,79.1432,79.2118,79.126,79.1346,27230.0
2019-11-06 10:40:00,92.28,92.31,92.22,92.23,28500.0,79.1346,79.1603,79.0831,79.0917,28500.0
2019-11-06 10:45:00,92.23,92.24,92.13,92.21,65893.0,79.0917,79.1003,79.006,79.0746,65893.0
2019-11-06 10:50:00,92.22,92.26,92.2,92.25,29570.0,79.0831,79.1174,79.066,79.1089,29570.0
2019-11-06 10:55:00,92.25,92.28,92.18,92.18,39937.0,79.1089,79.1346,79.0488,79.0488,39937.0
2019-11-06 11:00:00,92.18,92.26,92.15,92.15,34320.0,79.0488,79.1174,79.0231,79.0231,34320.0
2019-11-06 11:05:00,92.16,92.18,92.12,92.16,66303.0,79.0317,79.0488,78.9974,79.0317,66303.0
2019-11-06 11:10:00,92.16,92.22,92.15,92.22,51277.0,79.0317,79.0831,79.0231,79.0831,51277.0
2019-11-06 11:15:00,92.21,92.21,92.06,92.1,34063.0,79.0746,79.0746,78.9459,78.9802,34063.0
2019-11-06 11:20:00,92.1,92.11,92.0,92.04,88880.0,78.9802,78.9888,78.8945,78.9288,88880.0
2019-11-06 11:25:00,92.05,92.1,92.01,92.1,13851.0,78.9374,78.9802,78.9031,78.9802,13851.0
2019-11-06 11:30:00,92.1,92.1,91.99,92.0,30372.0,78.9802,78.9802,78.8859,78.8945,30372.0
2019-11-06 11:35:00,92.0,92.12,91.99,92.1,30758.0,78.8945,78.9974,78.8859,78.9802,30758.0
2019-11-06 11:40:00,92.1,92.18,92.08,92.08,93211.0,78.9802,79.0488,78.9631,78.9631,93211.0
2019-11-06 11:45:00,92.08,92.18,92.01,92.15,83419.0,78.9631,79.0488,78.9031,79.0231,83419.0
2019-11-06 11:50:00,92.14,92.22,92.13,92.19,80999.0,79.0145,79.0831,79.006,79.0574,80999.0
2019-11-06 11:55:00,92.19,92.22,92.09,92.11,61610.0,79.0574,79.0831,78.9717,78.9888,61610.0
2019-11-06 12:00:00,92.11,92.11,92.06,92.09,22480.0,78.9888,78.9888,78.9459,78.9717,22480.0
2019-11-06 12:05:00,92.09,92.18,92.07,92.15,21805.0,78.9717,79.0488,78.9545,79.0231,21805.0
2019-11-06 12:10:00,92.15,92.17,92.11,92.16,31859.0,79.0231,79.0403,78.9888,79.0317,31859.0
2019-11-06 12:15:00,92.16,92.17,92.11,92.13,54486.0,79.0317,79.0403,78.9888,79.006,54486.0
2019-11-06 12:20:00,92.13,92.17,92.11,92.13,50004.0,79.006,79.0403,78.9888,79.006,50004.0
2019-11-06 12:25:00,92.13,92.15,92.11,92.11,28784.0,79.006,79.0231,78.9888,78.9888,28784.0
2019-11-06 12:30:00,92.1,92.14,92.07,92.13,14799.0,78.9802,79.0145,78.9545,79.006,14799.0
2019-11-06 12:35:00,92.14,92.21,92.13,92.19,11016.0,79.0145,79.0746,79.006,79.0574,11016.0
2019-11-06 12:40:00,92.19,92.19,92.11,92.11,16526.0,79.0574,79.0574,78.9888,78.9888,16526.0
2019-11-06 12:45:00,92.11,92.13,92.1,92.13,8403.0,78.9888,79.006,78.9802,79.006,8403.0
2019-11-06 12:50:00,92.14,92.15,92.08,92.08,11900.0,79.0145,79.0231,78.9631,78.9631,11900.0
2019-11-06 12:55:00,92.08,92.1,92.07,92.1,11924.0,78.9631,78.9802,78.9545,78.9802,11924.0
2019-11-06 13:00:00,92.09,92.15,92.04,92.15,19245.0,78.9717,79.0231,78.9288,79.0231,19245.0
2019-11-06 13:05:00,92.15,92.18,92.09,92.1,40876.0,79.0231,79.0488,78.9717,78.9802,40876.0
2019-11-06 13:10:00,92.09,92.1,92.06,92.06,11183.0,78.9717,78.9802,78.9459,78.9459,11183.0
2019-11-06 13:15:00,92.05,92.06,92.01,92.03,23970.0,78.9374,78.9459,78.9031,78.9202,23970.0
2019-11-06 13:20:00,92.04,92.11,92.03,92.08,15691.0,78.9288,78.9888,78.9202,78.9631,15691.0
2019-11-06 13:25:00,92.08,92.17,92.08,92.14,13692.0,78.9631,79.0403,78.9631,79.0145,13692.0
2019-11-06 13:30:00,92.14,92.15,92.1,92.14,12900.0,79.0145,79.0231,78.9802,79.0145,12900.0
2019-11-06 13:35:00,92.13,92.18,92.12,92.16,25463.0,79.006,79.0488,78.9974,79.0317,25463.0
2019-11-06 13:40:00,92.16,92.19,92.13,92.17,46295.0,79.0317,79.0574,79.006,79.0403,46295.0
2019-11-06 13:45:00,92.16,92.16,92.11,92.15,21404.0,79.0317,79.0317,78.9888,79.0231,21404.0
2019-11-06 13:50:00,92.16,92.16,92.13,92.14,23603.0,79.0317,79.0317,79.006,79.0145,23603.0
2019-11-06 13:55:00,92.14,92.2,92.13,92.19,27889.0,79.0145,79.066,79.006,79.0574,27889.0
2019-11-06 14:00:00,92.2,92.25,92.17,92.25,36038.0,79.066,79.1089,79.0403,79.1089,36038.0
2019-11-06 14:05:00,92.26,92.26,92.19,92.22,73668.0,79.1174,79.1174,79.0574,79.0831,73668.0
2019-11-06 14:10:00,92.22,92.27,92.2,92.26,87032.0,79.0831,79.126,79.066,79.1174,87032.0
2019-11-06 14:15:00,92.26,92.28,92.24,92.26,83897.0,79.1174,79.1346,79.1003,79.1174,83897.0
2019-11-06 14:20:00,92.27,92.3,92.2,92.21,44335.0,79.126,79.1517,79.066,79.0746,44335.0
2019-11-06 14:25:00,92.21,92.21,92.12,92.12,28225.0,79.0746,79.0746,78.9974,78.9974,28225.0
2019-11-06 14:30:00,92.13,92.16,92.12,92.14,14892.0,79.006,79.0317,78.9974,79.0145,14892.0
2019-11-06 14:35:00,92.14,92.14,92.07,92.07,25018.0,79.0145,79.0145,78.9545,78.9545,25018.0
2019-11-06 14:40:00,92.07,92.16,92.07,92.16,53268.0,78.9545,79.0317,78.9545,79.0317,53268.0
2019-11-06 14:45:00,92.15,92.15,92.12,92.15,48112.0,79.0231,79.0231,78.9974,79.0231,48112.0
2019-11-06 14:50:00,92.15,92.16,92.12,92.15,17336.0,79.0231,79.0317,78.9974,79.0231,17336.0
2019-11-06 14:55:00,92.14,92.19,92.14,92.18,22498.0,79.0145,79.0574,79.0145,79.0488,22498.0
2019-11-06 15:00:00,92.19,92.2,92.15,92.18,66788.0,79.0574,79.066,79.0231,79.0488,66788.0
2019-11-06 15:05:00,92.18,92.21,92.16,92.19,37947.0,79.0488,79.0746,79.0317,79.0574,37947.0
2019-11-06 15:10:00,92.19,92.26,92.18,92.25,32813.0,79.0574,79.1174,79.0488,79.1089,32813.0
2019-11-06 15:15:00,92.25,92.31,92.22,92.31,30791.0,79.1089,79.1603,79.0831,79.1603,30791.0
2019-11-06 15:20:00,92.31,92.38,92.31,92.35,115468.0,79.1603,79.2203,79.1603,79.1946,115468.0
2019-11-06 15:25:00,92.35,92.41,92.33,92.33,37631.0,79.1946,79.2461,79.1775,79.1775,37631.0
2019-11-06 15:30:00,92.32,92.34,92.27,92.31,61080.0,79.1689,79.186,79.126,79.1603,61080.0
2019-11-06 15:35:00,92.31,92.34,92.28,92.3,140866.0,79.1603,79.186,79.1346,79.1517,140866.0
2019-11-06 15:40:00,92.3,92.31,92.27,92.29,81299.0,79.1517,79.1603,79.126,79.1432,81299.0
2019-11-06 15:45:00,92.28,92.3,92.27,92.29,148532.0,79.1346,79.1517,79.126,79.1432,148532.0
2019-11-06 15:50:00,92.29,92.3,92.13,92.17,380979.0,79.1432,79.1517,79.006,79.0403,380979.0
2019-11-06 15:55:00,92.17,92.25,92.15,92.22,816117.0,79.0403,79.1089,79.0231,79.0831,816117.0
2019-11-07 09:30:00,91.8,92.06,91.71,91.88,331230.0,78.723,78.9459,78.6458,78.7916,331230.0
2019-11-07 09:35:00,91.87,91.99,91.82,91.91,195267.0,78.783,78.8859,78.7401,78.8173,195267.0
2019-11-07 09:40:00,91.92,91.92,91.79,91.82,131638.0,78.8259,78.8259,78.7144,78.7401,131638.0
2019-11-07 09:45:00,91.83,91.91,91.79,91.89,86440.0,78.7487,78.8173,78.7144,78.8001,86440.0
2019-11-07 09:50:00,91.88,91.88,91.59,91.66,123216.0,78.7916,78.7916,78.5429,78.6029,123216.0
2019-11-07 09:55:00,91.65,91.67,91.57,91.63,71797.0,78.5943,78.6115,78.5257,78.5772,71797.0
2019-11-07 10:00:00,91.63,91.83,91.62,91.75,108738.0,78.5772,78.7487,78.5686,78.6801,108738.0
2019-11-07 10:05:00,91.75,91.77,91.67,91.69,30817.0,78.6801,78.6972,78.6115,78.6286,30817.0
2019-11-07 10:10:00,91.7,91.79,91.65,91.76,37659.0,78.6372,78.7144,78.5943,78.6887,37659.0
2019-11-07 10:15:00,91.75,91.85,91.75,91.79,25391.0,78.6801,78.7658,78.6801,78.7144,25391.0
2019-11-07 10:20:00,91.79,91.8,91.71,91.73,50693.0,78.7144,78.723,78.6458,78.6629,50693.0
2019-11-07 10:25:00,91.74,91.77,91.65,91.65,27798.0,78.6715,78.6972,78.5943,78.5943,27798.0
2019-11-07 10:30:00,91.66,91.7,91.64,91.67,39773.0,78.6029,78.6372,78.5858,78.6115,39773.0
2019-11-07 10:35:00,91.67,91.69,91.61,91.61,63905.0,78.6115,78.6286,78.56,78.56,63905.0
2019-11-07 10:40:00,91.62,91.64,91.54,91.57,50199.0,78.5686,78.5858,78.5,78.5257,50199.0
2019-11-07 10:45:00,91.57,91.6,91.55,91.57,66843.0,78.5257,78.5515,78.5086,78.5257,66843.0
2019-11-07 10:50:00,91.56,91.61,91.47,91.47,66277.0,78.5172,78.56,78.44,78.44,66277.0
2019-11-07 10:55:00,91.48,91.5,91.4,91.42,40885.0,78.4486,78.4657,78.3799,78.3971,40885.0
2019-11-07 11:00:00,91.43,91.44,91.28,91.28,77727.0,78.4057,78.4143,78.277,78.277,77727.0
2019-11-07 11:05:00,91.29,91.29,91.14,91.14,186291.0,78.2856,78.2856,78.157,78.157,186291.0
2019-11-07 11:10:00,91.14,91.16,91.04,91.16,126728.0,78.157,78.1741,78.0712,78.1741,126728.0
2019-11-07 11:15:00,91.16,91.23,91.11,91.22,245162.0,78.1741,78.2342,78.1313,78.2256,245162.0
2019-11-07 11:20:00,91.24,91.38,91.23,91.36,104721.0,78.2427,78.3628,78.2342,78.3456,104721.0
2019-11-07 11:25:00,91.36,91.44,91.36,91.36,71128.0,78.3456,78.4143,78.3456,78.3456,71128.0
2019-11-07 11:30:00,91.34,91.38,91.29,91.29,96297.0,78.3285,78.3628,78.2856,78.2856,96297.0
2019-11-07 11:35:00,91.29,91.34,91.25,91.3,35915.0,78.2856,78.3285,78.2513,78.2942,35915.0
2019-11-07 11:40:00,91.29,91.3,91.23,91.29,65158.0,78.2856,78.2942,78.2342,78.2856,65158.0
2019-11-07 11:45:00,91.28,91.37,91.26,91.36,53032.0,78.277,78.3542,78.2599,78.3456,53032.0
2019-11-07 11:50:00,91.37,91.44,91.35,91.38,112752.0,78.3542,78.4143,78.3371,78.3628,112752.0
2019-11-07 11:55:00,91.39,91.49,91.35,91.48,79417.0,78.3714,78.4571,78.3371,78.4486,79417.0
2019-11-07 12:00:00,91.47,91.49,91.36,91.37,60541.0,78.44,78.4571,78.3456,78.3542,60541.0
2019-11-07 12:05:00,91.36,91.38,91.29,91.3,108062.0,78.3456,78.3628,78.2856,78.2942,108062.0
2019-11-07 12:10:00,91.3,91.3,91.24,91.27,94251.0,78.2942,78.2942,78.2427,78.2685,94251.0
2019-11-07 12:15:00,91.26,91.3,91.18,91.2,116217.0,78.2599,78.2942,78.1913,78.2084,116217.0
2019-11-07 12:20:00,91.2,91.28,91.2,91.23,29520.0,78.2084,78.277,78.2084,78.2342,29520.0
2019-11-07 12:25:00,91.23,91.26,91.2,91.24,30808.0,78.2342,78.2599,78.2084,78.2427,30808.0
2019-11-07 12:30:00,91.24,91.24,91.19,91.21,50774.0,78.2427,78.2427,78.1999,78.217,50774.0
2019-11-07 12:35:00,91.2,91.21,91.13,91.14,83038.0,78.2084,78.217,78.1484,78.157,83038.0
2019-11-07 12:40:00,91.14,91.16,91.06,91.06,82818.0,78.157,78.1741,78.0884,78.0884,82818.0
2019-11-07 12:45:00,91.07,91.08,91.01,91.05,46330.0,78.097,78.1055,78.0455,78.0798,46330.0
2019-11-07 12:50:00,91.06,91.1,91.03,91.09,69276.0,78.0884,78.1227,78.0627,78.1141,69276.0
2019-11-07 12:55:00,91.09,91.16,91.09,91.1,50000.0,78.1141,78.1741,78.1141,78.1227,50000.0
2019-11-07 13:00:00,91.09,91.19,91.08,91.16,86178.0,78.1141,78.1999,78.1055,78.1741,86178.0
2019-11-07 13:05:00,91.16,91.18,91.13,91.15,26032.0,78.1741,78.1913,78.1484,78.1656,26032.0
2019-11-07 13:10:00,91.16,91.18,91.1,91.12,80363.0,78.1741,78.1913,78.1227,78.1398,80363.0
2019-11-07 13:15:00,91.12,91.17,91.1,91.15,21696.0,78.1398,78.1827,78.1227,78.1656,21696.0
2019-11-07 13:20:00,91.15,91.23,91.14,91.23,59943.0,78.1656,78.2342,78.157,78.2342,59943.0
2019-11-07 13:25:00,91.23,91.33,91.23,91.31,51186.0,78.2342,78.3199,78.2342,78.3028,51186.0
2019-11-07 13:30:00,91.31,91.35,91.28,91.35,123275.0,78.3028,78.3371,78.277,78.3371,123275.0
2019-11-07 13:35:00,91.35,91.36,91.29,91.29,149575.0,78.3371,78.3456,78.2856,78.2856,149575.0
2019-11-07 13:40:00,91.29,91.32,91.27,91.3,156754.0,78.2856,78.3113,78.2685,78.2942,156754.0
2019-11-07 13:45:00,91.31,91.37,91.31,91.37,80432.0,78.3028,78.3542,78.3028,78.3542,80432.0
2019-11-07 13:50:00,91.36,91.37,91.34,91.34,83093.0,78.3456,78.3542,78.3285,78.3285,83093.0
2019-11-07 13:55:00,91.34,91.39,91.34,91.37,25717.0,78.3285,78.3714,78.3285,78.3542,25717.0
2019-11-07 14:00:00,91.37,91.41,91.37,91.39,33194.0,78.3542,78.3885,78.3542,78.3714,33194.0
2019-11-07 14:05:00,91.39,91.43,91.37,91.4,68668.0,78.3714,78.4057,78.3542,78.3799,68668.0
2019-11-07 14:10:00,91.4,91.41,91.34,91.4,138135.0,78.3799,78.3885,78.3285,78.3799,138135.0
2019-11-07 14:15:00,91.4,91.42,91.38,91.41,41436.0,78.3799,78.3971,78.3628,78.3885,41436.0
2019-11-07 14:20:00,91.41,91.43,91.38,91.39,30623.0,78.3885,78.4057,78.3628,78.3714,30623.0
2019-11-07 14:25:00,91.39,91.41,91.37,91.41,64611.0,78.3714,78.3885,78.3542,78.3885,64611.0
2019-11-07 14:30:00,91.4,91.42,91.37,91.39,142053.0,78.3799,78.3971,78.3542,78.3714,142053.0
2019-11-07 14:35:00,91.4,91.42,91.37,91.41,77317.0,78.3799,78.3971,78.3542,78.3885,77317.0
2019-11-07 14:40:00,91.41,91.48,91.38,91.41,116762.0,78.3885,78.4486,78.3628,78.3885,116762.0
2019-11-07 14:45:00,91.41,91.49,91.41,91.48,77822.0,78.3885,78.4571,78.3885,78.4486,77822.0
2019-11-07 14:50:00,91.48,91.56,91.46,91.54,106933.0,78.4486,78.5172,78.4314,78.5,106933.0
2019-11-07 14:55:00,91.53,91.55,91.51,91.53,31758.0,78.4914,78.5086,78.4743,78.4914,31758.0
2019-11-07 15:00:00,91.53,91.59,91.52,91.56,76663.0,78.4914,78.5429,78.4829,78.5172,76663.0
2019-11-07 15:05:00,91.55,91.56,91.51,91.52,78945.0,78.5086,78.5172,78.4743,78.4829,78945.0
2019-11-07 15:10:00,91.51,91.54,91.48,91.49,71990.0,78.4743,78.5,78.4486,78.4571,71990.0
2019-11-07 15:15:00,91.49,91.49,91.42,91.43,48640.0,78.4571,78.4571,78.3971,78.4057,48640.0
2019-11-07 15:20:00,91.43,91.49,91.4,91.48,111912.0,78.4057,78.4571,78.3799,78.4486,111912.0
2019-11-07 15:25:00,91.48,91.52,91.47,91.5,121123.0,78.4486,78.4829,78.44,78.4657,121123.0
2019-11-07 15:30:00,91.5,91.5,91.44,91.45,162078.0,78.4657,78.4657,78.4143,78.4228,162078.0
2019-11-07 15:35:00,91.45,91.46,91.36,91.37,80509.0,78.4228,78.4314,78.3456,78.3542,80509.0
2019-11-07 15:40:00,91.36,91.38,91.28,91.28,119661.0,78.3456,78.3628,78.277,78.277,119661.0
2019-11-07 15:45:00,91.28,91.38,91.28,91.38,165914.0,78.277,78.3628,78.277,78.3628,165914.0
2019-11-07 15:50:00,91.37,91.38,91.26,91.26,255149.0,78.3542,78.3628,78.2599,78.2599,255149.0
2019-11-07 15:55:00,91.26,91.35,91.25,91.34,872879.0,78.2599,78.3371,78.2513,78.3285,872879.0
2019-11-08 09:30:00,91.19,91.23,90.95,91.01,153845.0,78.1999,78.2342,77.9941,78.0455,153845.0
2019-11-08 09:35:00,91.01,91.28,91.01,91.2,87550.0,78.0455,78.277,78.0455,78.2084,87550.0
2019-11-08 09:40:00,91.2,91.28,91.18,91.27,36439.0,78.2084,78.277,78.1913,78.2685,36439.0
2019-11-08 09:45:00,91.26,91.32,91.15,91.16,70518.0,78.2599,78.3113,78.1656,78.1741,70518.0
2019-11-08 09:50:00,91.17,91.44,91.17,91.43,45763.0,78.1827,78.4143,78.1827,78.4057,45763.0
2019-11-08 09:55:00,91.43,91.45,91.33,91.41,80019.0,78.4057,78.4228,78.3199,78.3885,80019.0
2019-11-08 10:00:00,91.41,91.63,91.34,91.56,148490.0,78.3885,78.5772,78.3285,78.5172,148490.0
2019-11-08 10:05:00,91.57,91.64,91.44,91.52,63560.0,78.5257,78.5858,78.4143,78.4829,63560.0
2019-11-08 10:10:00,91.52,91.7,91.5,91.63,88272.0,78.4829,78.6372,78.4657,78.5772,88272.0
2019-11-08 10:15:00,91.62,91.71,91.6,91.6,55311.0,78.5686,78.6458,78.5515,78.5515,55311.0
2019-11-08 10:20:00,91.58,91.58,91.53,91.53,68968.0,78.5343,78.5343,78.4914,78.4914,68968.0
2019-11-08 10:25:00,91.53,91.56,91.46,91.5,69759.0,78.4914,78.5172,78.4314,78.4657,69759.0
2019-11-08 10:30:00,91.5,91.52,91.42,91.46,33941.0,78.4657,78.4829,78.3971,78.4314,33941.0
2019-11-08 10:35:00,91.45,91.51,91.42,91.48,38846.0,78.4228,78.4743,78.3971,78.4486,38846.0
2019-11-08 10:40:00,91.47,91.47,91.33,91.38,37732.0,78.44,78.44,78.3199,78.3628,37732.0
2019-11-08 10:45:00,91.39,91.39,91.23,91.3,54828.0,78.3714,78.3714,78.2342,78.2942,54828.0
2019-11-08 10:50:00,91.3,91.39,91.25,91.37,24444.0,78.2942,78.3714,78.2513,78.3542,24444.0
2019-11-08 10:55:00,91.39,91.5,91.33,91.49,42282.0,78.3714,78.4657,78.3199,78.4571,42282.0
2019-11-08 11:00:00,91.49,91.51,91.41,91.43,39265.0,78.4571,78.4743,78.3885,78.4057,39265.0
2019-11-08 11:05:00,91.42,91.44,91.33,91.34,37200.0,78.3971,78.4143,78.3199,78.3285,37200.0
2019-11-08 11:10:00,91.34,91.42,91.33,91.38,29719.0,78.3285,78.3971,78.3199,78.3628,29719.0
2019-11-08 11:15:00,91.39,91.39,91.33,91.34,17310.0,78.3714,78.3714,78.3199,78.3285,17310.0
2019-11-08 11:20:00,91.34,91.45,91.34,91.43,29784.0,78.3285,78.4228,78.3285,78.4057,29784.0
2019-11-08 11:25:00,91.43,91.45,91.38,91.42,21460.0,78.4057,78.4228,78.3628,78.3971,21460.0
2019-11-08 11:30:00,91.42,91.46,91.4,91.45,43899.0,78.3971,78.4314,78.3799,78.4228,43899.0
2019-11-08 11:35:00,91.46,91.47,91.4,91.46,26737.0,78.4314,78.44,78.3799,78.4314,26737.0
2019-11-08 11:40:00,91.45,91.45,91.35,91.38,17704.0,78.4228,78.4228,78.3371,78.3628,17704.0
2019-11-08 11:45:00,91.38,91.41,91.36,91.4,49565.0,78.3628,78.3885,78.3456,78.3799,49565.0
2019-11-08 11:50:00,91.4,91.42,91.35,91.42,19471.0,78.3799,78.3971,78.3371,78.3971,19471.0
2019-11-08 11:55:00,91.42,91.44,91.35,91.35,16324.0,78.3971,78.4143,78.3371,78.3371,16324.0
2019-11-08 12:00:00,91.35,91.41,91.35,91.38,28268.0,78.3371,78.3885,78.3371,78.3628,28268.0
2019-11-08 12:05:00,91.35,91.36,91.32,91.36,15465.0,78.3371,78.3456,78.3113,78.3456,15465.0
2019-11-08 12:10:00,91.37,91.4,91.31,91.31,27049.0,78.3542,78.3799,78.3028,78.3028,27049.0
2019-11-08 12:15:00,91.32,91.35,91.32,91.35,14096.0,78.3113,78.3371,78.3113,78.3371,14096.0
2019-11-08 12:20:00,91.34,91.36,91.32,91.36,18304.0,78.3285,78.3456,78.3113,78.3456,18304.0
2019-11-08 12:25:00,91.35,91.35,91.26,91.29,39588.0,78.3371,78.3371,78.2599,78.2856,39588.0
2019-11-08 12:30:00,91.28,91.37,91.27,91.37,80037.0,78.277,78.3542,78.2685,78.3542,80037.0
2019-11-08 12:35:00,91.37,91.38,91.35,91.36,29755.0,78.3542,78.3628,78.3371,78.3456,29755.0
2019-11-08 12:40:00,91.36,91.37,91.32,91.34,47388.0,78.3456,78.3542,78.3113,78.3285,47388.0
2019-11-08 12:45:00,91.34,91.34,91.3,91.32,25601.0,78.3285,78.3285,78.2942,78.3113,25601.0
2019-11-08 12:50:00,91.31,91.38,91.3,91.38,14406.0,78.3028,78.3628,78.2942,78.3628,14406.0
2019-11-08 12:55:00,91.38,91.39,91.36,91.39,14961.0,78.3628,78.3714,78.3456,78.3714,14961.0
2019-11-08 13:00:00,91.39,91.39,91.36,91.38,12880.0,78.3714,78.3714,78.3456,78.3628,12880.0
2019-11-08 13:05:00,91.38,91.41,91.36,91.4,106371.0,78.3628,78.3885,78.3456,78.3799,106371.0
2019-11-08 13:10:00,91.39,91.43,91.39,91.42,46715.0,78.3714,78.4057,78.3714,78.3971,46715.0
2019-11-08 13:15:00,91.42,91.44,91.36,91.37,103184.0,78.3971,78.4143,78.3456,78.3542,103184.0
2019-11-08 13:20:00,91.37,91.4,91.36,91.4,76792.0,78.3542,78.3799,78.3456,78.3799,76792.0
2019-11-08 13:25:00,91.4,91.42,91.39,91.41,51161.0,78.3799,78.3971,78.3714,78.3885,51161.0
2019-11-08 13:30:00,91.42,91.42,91.37,91.38,124058.0,78.3971,78.3971,78.3542,78.3628,124058.0
2019-11-08 13:35:00,91.39,91.43,91.38,91.43,45503.0,78.3714,78.4057,78.3628,78.4057,45503.0
2019-11-08 13:40:00,91.43,91.43,91.4,91.42,69698.0,78.4057,78.4057,78.3799,78.3971,69698.0
2019-11-08 13:45:00,91.42,91.43,91.39,91.39,76430.0,78.3971,78.4057,78.3714,78.3714,76430.0
2019-11-08 13:50:00,91.39,91.39,91.36,91.38,146007.0,78.3714,78.3714,78.3456,78.3628,146007.0
2019-11-08 13:55:00,91.38,91.38,91.35,91.35,44392.0,78.3628,78.3628,78.3371,78.3371,44392.0
2019-11-08 14:00:00,91.35,91.38,91.35,91.37,42568.0,78.3371,78.3628,78.3371,78.3542,42568.0
2019-11-08 14:05:00,91.37,91.39,91.35,91.37,34895.0,78.3542,78.3714,78.3371,78.3542,34895.0
2019-11-08 14:10:00,91.37,91.39,91.36,91.38,48210.0,78.3542,78.3714,78.3456,78.3628,48210.0
2019-11-08 14:15:00,91.38,91.38,91.33,91.35,132716.0,78.3628,78.3628,78.3199,78.3371,132716.0
2019-11-08 14:20:00,91.35,91.37,91.34,91.36,83475.0,78.3371,78.3542,78.3285,78.3456,83475.0
2019-11-08 14:25:00,91.35,91.37,91.34,91.36,57618.0,78.3371,78.3542,78.3285,78.3456,57618.0
2019-11-08 14:30:00,91.35,91.35,91.28,91.29,8766.0,78.3371,78.3371,78.277,78.2856,8766.0
2019-11-08 14:35:00,91.29,91.32,91.28,91.31,38496.0,78.2856,78.3113,78.277,78.3028,38496.0
2019-11-08 14:40:00,91.31,91.36,91.31,91.33,30656.0,78.3028,78.3456,78.3028,78.3199,30656.0
2019-11-08 14:45:00,91.34,91.34,91.29,91.31,24789.0,78.3285,78.3285,78.2856,78.3028,24789.0
2019-11-08 14:50:00,91.31,91.32,91.28,91.31,41393.0,78.3028,78.3113,78.277,78.3028,41393.0
2019-11-08 14:55:00,91.31,91.32,91.29,91.29,23678.0,78.3028,78.3113,78.2856,78.2856,23678.0
2019-11-08 15:00:00,91.29,91.3,91.25,91.3,22799.0,78.2856,78.2942,78.2513,78.2942,22799.0
2019-11-08 15:05:00,91.29,91.32,91.27,91.31,27869.0,78.2856,78.3113,78.2685,78.3028,27869.0
2019-11-08 15:10:00,91.31,91.32,91.28,91.31,41809.0,78.3028,78.3113,78.277,78.3028,41809.0
2019-11-08 15:15:00,91.31,91.31,91.25,91.26,29637.0,78.3028,78.3028,78.2513,78.2599,29637.0
2019-11-08 15:20:00,91.26,91.3,91.25,91.27,25895.0,78.2599,78.2942,78.2513,78.2685,25895.0
2019-11-08 15:25:00,91.27,91.27,91.2,91.21,20860.0,78.2685,78.2685,78.2084,78.217,20860.0
2019-11-08 15:30:00,91.2,91.29,91.19,91.25,153350.0,78.2084,78.2856,78.1999,78.2513,153350.0
2019-11-08 15:35:00,91.26,91.26,91.19,91.19,191762.0,78.2599,78.2599,78.1999,78.1999,191762.0
2019-11-08 15:40:00,91.2,91.21,91.17,91.18,103574.0,78.2084,78.217,78.1827,78.1913,103574.0
2019-11-08 15:45:00,91.18,91.18,91.1,91.13,168311.0,78.1913,78.1913,78.1227,78.1484,168311.0
2019-11-08 15:50:00,91.13,91.17,91.12,91.15,240328.0,78.1484,78.1827,78.1398,78.1656,240328.0
2019-11-08 15:55:00,91.16,91.19,91.13,91.17,554265.0,78.1741,78.1999,78.1484,78.1827,554265.0
2019-11-11 09:30:00,91.1,91.38,91.1,91.34,137618.0,78.1227,78.3628,78.1227,78.3285,137618.0
2019-11-11 09:35:00,91.34,91.39,91.27,91.38,55859.0,78.3285,78.3714,78.2685,78.3628,55859.0
2019-11-11 09:40:00,91.39,91.49,91.36,91.38,79530.0,78.3714,78.4571,78.3456,78.3628,79530.0
2019-11-11 09:45:00,91.38,91.4,91.3,91.36,45426.0,78.3628,78.3799,78.2942,78.3456,45426.0
2019-11-11 09:50:00,91.35,91.41,91.31,91.4,29683.0,78.3371,78.3885,78.3028,78.3799,29683.0
2019-11-11 09:55:00,91.41,91.43,91.35,91.39,49477.0,78.3885,78.4057,78.3371,78.3714,49477.0
2019-11-11 10:00:00,91.39,91.45,91.36,91.4,31538.0,78.3714,78.4228,78.3456,78.3799,31538.0
2019-11-11 10:05:00,91.41,91.55,91.41,91.54,28021.0,78.3885,78.5086,78.3885,78.5,28021.0
2019-11-11 10:10:00,91.53,91.53,91.43,91.46,25045.0,78.4914,78.4914,78.4057,78.4314,25045.0
2019-11-11 10:15:00,91.47,91.5,91.44,91.44,21683.0,78.44,78.4657,78.4143,78.4143,21683.0
2019-11-11 10:20:00,91.46,91.53,91.45,91.5,41742.0,78.4314,78.4914,78.4228,78.4657,41742.0
2019-11-11 10:25:00,91.5,91.53,91.37,91.42,72341.0,78.4657,78.4914,78.3542,78.3971,72341.0
2019-11-11 10:30:00,91.42,91.46,91.41,91.45,45522.0,78.3971,78.4314,78.3885,78.4228,45522.0
2019-11-11 10:35:00,91.44,91.45,91.36,91.38,39510.0,78.4143,78.4228,78.3456,78.3628,39510.0
2019-11-11 10:40:00,91.38,91.48,91.38,91.43,57402.0,78.3628,78.4486,78.3628,78.4057,57402.0
2019-11-11 10:45:00,91.43,91.43,91.34,91.35,18595.0,78.4057,78.4057,78.3285,78.3371,18595.0
2019-11-11 10:50:00,91.34,91.37,91.31,91.33,24281.0,78.3285,78.3542,78.3028,78.3199,24281.0
2019-11-11 10:55:00,91.33,91.33,91.23,91.27,22503.0,78.3199,78.3199,78.2342,78.2685,22503.0
2019-11-11 11:00:00,91.28,91.37,91.27,91.37,23574.0,78.277,78.3542,78.2685,78.3542,23574.0
2019-11-11 11:05:00,91.37,91.39,91.34,91.34,34527.0,78.3542,78.3714,78.3285,78.3285,34527.0
2019-11-11 11:10:00,91.34,91.44,91.34,91.43,27773.0,78.3285,78.4143,78.3285,78.4057,27773.0
2019-11-11 11:15:00,91.42,91.49,91.4,91.47,23986.0,78.3971,78.4571,78.3799,78.44,23986.0
2019-11-11 11:20:00,91.46,91.49,91.44,91.45,22123.0,78.4314,78.4571,78.4143,78.4228,22123.0
2019-11-11 11:25:00,91.46,91.5,91.41,91.41,43677.0,78.4314,78.4657,78.3885,78.3885,43677.0
2019-11-11 11:30:00,91.41,91.44,91.39,91.4,46646.0,78.3885,78.4143,78.3714,78.3799,46646.0
2019-11-11 11:35:00,91.4,91.43,91.38,91.41,23394.0,78.3799,78.4057,78.3628,78.3885,23394.0
2019-11-11 11:40:00,91.4,91.4,91.33,91.36,17939.0,78.3799,78.3799,78.3199,78.3456,17939.0
2019-11-11 11:45:00,91.36,91.38,91.3,91.32,9781.0,78.3456,78.3628,78.2942,78.3113,9781.0
2019-11-11 11:50:00,91.32,91.36,91.3,91.35,13123.0,78.3113,78.3456,78.2942,78.3371,13123.0
2019-11-11 11:55:00,91.35,91.4,91.3,91.31,12909.0,78.3371,78.3799,78.2942,78.3028,12909.0
2019-11-11 12:00:00,91.31,91.31,91.25,91.28,45014.0,78.3028,78.3028,78.2513,78.277,45014.0
2019-11-11 12:05:00,91.28,91.28,91.23,91.25,64603.0,78.277,78.277,78.2342,78.2513,64603.0
2019-11-11 12:10:00,91.25,91.25,91.2,91.23,13907.0,78.2513,78.2513,78.2084,78.2342,13907.0
2019-11-11 12:15:00,91.22,91.22,91.15,91.17,26779.0,78.2256,78.2256,78.1656,78.1827,26779.0
2019-11-11 12:20:00,91.16,91.17,91.12,91.13,16602.0,78.1741,78.1827,78.1398,78.1484,16602.0
2019-11-11 12:25:00,91.14,91.17,91.1,91.1,49597.0,78.157,78.1827,78.1227,78.1227,49597.0
2019-11-11 12:30:00,91.11,91.16,91.11,91.16,17311.0,78.1313,78.1741,78.1313,78.1741,17311.0
2019-11-11 12:35:00,91.16,91.21,91.15,91.18,29008.0,78.1741,78.217,78.1656,78.1913,29008.0
2019-11-11 12:40:00,91.19,91.22,91.16,91.2,58513.0,78.1999,78.2256,78.1741,78.2084,58513.0
2019-11-11 12:45:00,91.2,91.21,91.17,91.19,7493.0,78.2084,78.217,78.1827,78.1999,7493.0
2019-11-11 12:50:00,91.19,91.21,91.17,91.21,11469.0,78.1999,78.217,78.1827,78.217,11469.0
2019-11-11 12:55:00,91.21,91.22,91.2,91.21,8171.0,78.217,78.2256,78.2084,78.217,8171.0
2019-11-11 13:00:00,91.21,91.22,91.19,91.19,9985.0,78.217,78.2256,78.1999,78.1999,9985.0
2019-11-11 13:05:00,91.19,91.23,91.17,91.22,59250.0,78.1999,78.2342,78.1827,78.2256,59250.0
2019-11-11 13:10:00,91.22,91.25,91.21,91.25,14626.0,78.2256,78.2513,78.217,78.2513,14626.0
2019-11-11 13:15:00,91.24,91.27,91.23,91.25,13566.0,78.2427,78.2685,78.2342,78.2513,13566.0
2019-11-11 13:20:00,91.24,91.27,91.23,91.26,8538.0,78.2427,78.2685,78.2342,78.2599,8538.0
2019-11-11 13:25:00,91.26,91.27,91.24,91.27,11707.0,78.2599,78.2685,78.2427,78.2685,11707.0
2019-11-11 13:30:00,91.27,91.31,91.23,91.23,17481.0,78.2685,78.3028,78.2342,78.2342,17481.0
2019-11-11 13:35:00,91.23,91.26,91.23,91.26,8449.0,78.2342,78.2599,78.2342,78.2599,8449.0
2019-11-11 13:40:00,91.27,91.33,91.27,91.33,7917.0,78.2685,78.3199,78.2685,78.3199,7917.0
2019-11-11 13:45:00,91.32,91.34,91.31,91.33,13938.0,78.3113,78.3285,78.3028,78.3199,13938.0
2019-11-11 13:50:00,91.33,91.38,91.32,91.36,20054.0,78.3199,78.3628,78.3113,78.3456,20054.0
2019-11-11 13:55:00,91.36,91.39,91.33,91.36,14119.0,78.3456,78.3714,78.3199,78.3456,14119.0
2019-11-11 14:00:00,91.36,91.36,91.32,91.33,14871.0,78.3456,78.3456,78.3113,78.3199,14871.0
2019-11-11 14:05:00,91.32,91.4,91.32,91.39,20485.0,78.3113,78.3799,78.3113,78.3714,20485.0
2019-11-11 14:10:00,91.39,91.42,91.38,91.41,12536.0,78.3714,78.3971,78.3628,78.3885,12536.0
2019-11-11 14:15:00,91.42,91.48,91.4,91.48,22412.0,78.3971,78.4486,78.3799,78.4486,22412.0
2019-11-11 14:20:00,91.47,91.47,91.43,91.45,22306.0,78.44,78.44,78.4057,78.4228,22306.0
2019-11-11 14:25:00,91.44,91.48,91.44,91.47,11930.0,78.4143,78.4486,78.4143,78.44,11930.0
2019-11-11 14:30:00,91.47,91.51,91.45,91.5,16771.0,78.44,78.4743,78.4228,78.4657,16771.0
2019-11-11 14:35:00,91.5,91.51,91.47,91.49,21859.0,78.4657,78.4743,78.44,78.4571,21859.0
2019-11-11 14:40:00,91.49,91.51,91.45,91.46,13248.0,78.4571,78.4743,78.4228,78.4314,13248.0
2019-11-11 14:45:00,91.47,91.51,91.47,91.5,16211.0,78.44,78.4743,78.44,78.4657,16211.0
2019-11-11 14:50:00,91.5,91.51,91.48,91.49,18114.0,78.4657,78.4743,78.4486,78.4571,18114.0
2019-11-11 14:55:00,91.49,91.52,91.48,91.49,13541.0,78.4571,78.4829,78.4486,78.4571,13541.0
2019-11-11 15:00:00,91.5,91.51,91.44,91.48,24691.0,78.4657,78.4743,78.4143,78.4486,24691.0
2019-11-11 15:05:00,91.48,91.54,91.47,91.53,31126.0,78.4486,78.5,78.44,78.4914,31126.0
2019-11-11 15:10:00,91.52,91.58,91.52,91.57,16026.0,78.4829,78.5343,78.4829,78.5257,16026.0
2019-11-11 15:15:00,91.56,91.61,91.56,91.58,21252.0,78.5172,78.56,78.5172,78.5343,21252.0
2019-11-11 15:20:00,91.58,91.62,91.58,91.58,13936.0,78.5343,78.5686,78.5343,78.5343,13936.0
2019-11-11 15:25:00,91.58,91.62,91.57,91.61,36454.0,78.5343,78.5686,78.5257,78.56,36454.0
2019-11-11 15:30:00,91.6,91.62,91.58,91.61,177619.0,78.5515,78.5686,78.5343,78.56,177619.0
2019-11-11 15:35:00,91.6,91.6,91.44,91.45,38870.0,78.5515,78.5515,78.4143,78.4228,38870.0
2019-11-11 15:40:00,91.44,91.45,91.4,91.42,25024.0,78.4143,78.4228,78.3799,78.3971,25024.0
2019-11-11 15:45:00,91.42,91.42,91.36,91.37,106543.0,78.3971,78.3971,78.3456,78.3542,106543.0
2019-11-11 15:50:00,91.37,91.38,91.29,91.31,101971.0,78.3542,78.3628,78.2856,78.3028,101971.0
2019-11-11 15:55:00,91.31,91.38,91.3,91.37,405972.0,78.3028,78.3628,78.2942,78.3542,405972.0
2019-11-12 09:30:00,91.39,91.6,91.26,91.38,64547.0,78.3714,78.5515,78.2599,78.3628,64547.0
2019-11-12 09:35:00,91.39,91.48,91.36,91.42,43592.0,78.3714,78.4486,78.3456,78.3971,43592.0
2019-11-12 09:40:00,91.41,91.49,91.39,91.44,48612.0,78.3885,78.4571,78.3714,78.4143,48612.0
2019-11-12 09:45:00,91.44,91.53,91.42,91.51,64741.0,78.4143,78.4914,78.3971,78.4743,64741.0
2019-11-12 09:50:00,91.52,91.67,91.52,91.66,46545.0,78.4829,78.6115,78.4829,78.6029,46545.0
2019-11-12 09:55:00,91.66,91.81,91.65,91.8,23076.0,78.6029,78.7315,78.5943,78.723,23076.0
2019-11-12 10:00:00,91.84,91.9,91.8,91.9,38325.0,78.7573,78.8087,78.723,78.8087,38325.0
2019-11-12 10:05:00,91.9,91.93,91.8,91.92,37993.0,78.8087,78.8345,78.723,78.8259,37993.0
2019-11-12 10:10:00,91.92,91.92,91.85,91.88,65880.0,78.8259,78.8259,78.7658,78.7916,65880.0
2019-11-12 10:15:00,91.89,91.9,91.8,91.87,75871.0,78.8001,78.8087,78.723,78.783,75871.0
2019-11-12 10:20:00,91.88,91.91,91.83,91.83,53415.0,78.7916,78.8173,78.7487,78.7487,53415.0
2019-11-12 10:25:00,91.82,91.9,91.8,91.87,88891.0,78.7401,78.8087,78.723,78.783,88891.0
2019-11-12 10:30:00,91.87,91.9,91.78,91.78,39353.0,78.783,78.8087,78.7058,78.7058,39353.0
2019-11-12 10:35:00,91.78,91.8,91.71,91.77,44199.0,78.7058,78.723,78.6458,78.6972,44199.0
2019-11-12 10:40:00,91.76,91.78,91.68,91.72,45191.0,78.6887,78.7058,78.6201,78.6544,45191.0
2019-11-12 10:45:00,91.72,91.79,91.7,91.7,29507.0,78.6544,78.7144,78.6372,78.6372,29507.0
2019-11-12 10:50:00,91.69,91.69,91.6,91.63,22796.0,78.6286,78.6286,78.5515,78.5772,22796.0
2019-11-12 10:55:00,91.63,91.68,91.59,91.66,41672.0,78.5772,78.6201,78.5429,78.6029,41672.0
2019-11-12 11:00:00,91.65,91.68,91.6,91.63,18285.0,78.5943,78.6201,78.5515,78.5772,18285.0
2019-11-12 11:05:00,91.64,91.64,91.38,91.39,145794.0,78.5858,78.5858,78.3628,78.3714,145794.0
2019-11-12 11:10:00,91.39,91.46,91.39,91.42,34808.0,78.3714,78.4314,78.3714,78.3971,34808.0
2019-11-12 11:15:00,91.42,91.48,91.38,91.44,37309.0,78.3971,78.4486,78.3628,78.4143,37309.0
2019-11-12 11:20:00,91.43,91.49,91.4,91.44,35039.0,78.4057,78.4571,78.3799,78.4143,35039.0
2019-11-12 11:25:00,91.44,91.44,91.36,91.41,51450.0,78.4143,78.4143,78.3456,78.3885,51450.0
2019-11-12 11:30:00,91.41,91.42,91.35,91.35,26833.0,78.3885,78.3971,78.3371,78.3371,26833.0
2019-11-12 11:35:00,91.36,91.36,91.31,91.34,38997.0,78.3456,78.3456,78.3028,78.3285,38997.0
2019-11-12 11:40:00,91.34,91.38,91.25,91.26,41551.0,78.3285,78.3628,78.2513,78.2599,41551.0
2019-11-12 11:45:00,91.26,91.26,91.19,91.25,66110.0,78.2599,78.2599,78.1999,78.2513,66110.0
2019-11-12 11:50:00,91.25,91.26,91.2,91.24,64166.0,78.2513,78.2599,78.2084,78.2427,64166.0
2019-11-12 11:55:00,91.23,91.25,91.16,91.17,76581.0,78.2342,78.2513,78.1741,78.1827,76581.0
2019-11-12 12:00:00,91.16,91.17,91.07,91.07,29743.0,78.1741,78.1827,78.097,78.097,29743.0
2019-11-12 12:05:00,91.06,91.07,90.98,90.98,41198.0,78.0884,78.097,78.0198,78.0198,41198.0
2019-11-12 12:10:00,90.97,91.06,90.95,91.05,58660.0,78.0112,78.0884,77.9941,78.0798,58660.0
2019-11-12 12:15:00,91.05,91.07,91.01,91.02,54999.0,78.0798,78.097,78.0455,78.0541,54999.0
2019-11-12 12:20:00,91.02,91.02,90.95,90.95,59253.0,78.0541,78.0541,77.9941,77.9941,59253.0
2019-11-12 12:25:00,90.94,90.98,90.93,90.95,25505.0,77.9855,78.0198,77.9769,77.9941,25505.0
2019-11-12 12:30:00,90.95,90.96,90.89,90.92,39789.0,77.9941,78.0026,77.9426,77.9683,39789.0
2019-11-12 12:35:00,90.92,90.93,90.9,90.93,24436.0,77.9683,77.9769,77.9512,77.9769,24436.0
2019-11-12 12:40:00,90.95,90.96,90.91,90.92,71459.0,77.9941,78.0026,77.9598,77.9683,71459.0
2019-11-12 12:45:00,90.92,90.92,90.83,90.86,66349.0,77.9683,77.9683,77.8911,77.9169,66349.0
2019-11-12 12:50:00,90.85,90.89,90.84,90.87,44554.0,77.9083,77.9426,77.8997,77.9254,44554.0
2019-11-12 12:55:00,90.87,91.0,90.86,91.0,38570.0,77.9254,78.0369,77.9169,78.0369,38570.0
2019-11-12 13:00:00,91.0,91.06,91.0,91.05,50021.0,78.0369,78.0884,78.0369,78.0798,50021.0
2019-11-12 13:05:00,91.05,91.1,91.05,91.07,9603.0,78.0798,78.1227,78.0798,78.097,9603.0
2019-11-12 13:10:00,91.07,91.08,91.01,91.04,21417.0,78.097,78.1055,78.0455,78.0712,21417.0
2019-11-12 13:15:00,91.04,91.05,90.99,91.0,30561.0,78.0712,78.0798,78.0284,78.0369,30561.0
2019-11-12 13:20:00,91.0,91.11,91.0,91.11,34890.0,78.0369,78.1313,78.0369,78.1313,34890.0
2019-11-12 13:25:00,91.1,91.12,91.06,91.11,52221.0,78.1227,78.1398,78.0884,78.1313,52221.0
2019-11-12 13:30:00,91.11,91.22,91.1,91.19,109734.0,78.1313,78.2256,78.1227,78.1999,109734.0
2019-11-12 13:35:00,91.2,91.21,91.16,91.2,18678.0,78.2084,78.217,78.1741,78.2084,18678.0
2019-11-12 13:40:00,91.21,91.29,91.2,91.26,101116.0,78.217,78.2856,78.2084,78.2599,101116.0
2019-11-12 13:45:00,91.27,91.4,91.27,91.4,117867.0,78.2685,78.3799,78.2685,78.3799,117867.0
2019-11-12 13:50:00,91.39,91.43,91.37,91.41,65507.0,78.3714,78.4057,78.3542,78.3885,65507.0
2019-11-12 13:55:00,91.41,91.42,91.36,91.4,39156.0,78.3885,78.3971,78.3456,78.3799,39156.0
2019-11-12 14:00:00,91.4,91.4,91.3,91.33,70291.0,78.3799,78.3799,78.2942,78.3199,70291.0
2019-11-12 14:05:00,91.33,91.4,91.32,91.39,20439.0,78.3199,78.3799,78.3113,78.3714,20439.0
2019-11-12 14:10:00,91.39,91.4,91.29,91.31,29588.0,78.3714,78.3799,78.2856,78.3028,29588.0
2019-11-12 14:15:00,91.31,91.36,91.3,91.3,15146.0,78.3028,78.3456,78.2942,78.2942,15146.0
2019-11-12 14:20:00,91.3,91.32,91.29,91.29,12762.0,78.2942,78.3113,78.2856,78.2856,12762.0
2019-11-12 14:25:00,91.29,91.34,91.26,91.33,49768.0,78.2856,78.3285,78.2599,78.3199,49768.0
2019-11-12 14:30:00,91.32,91.33,91.3,91.31,29702.0,78.3113,78.3199,78.2942,78.3028,29702.0
2019-11-12 14:35:00,91.3,91.32,91.27,91.3,41649.0,78.2942,78.3113,78.2685,78.2942,41649.0
2019-11-12 14:40:00,91.31,91.31,91.28,91.28,23180.0,78.3028,78.3028,78.277,78.277,23180.0
2019-11-12 14:45:00,91.29,91.32,91.26,91.31,12312.0,78.2856,78.3113,78.2599,78.3028,12312.0
2019-11-12 14:50:00,91.3,91.31,91.22,91.23,24881.0,78.2942,78.3028,78.2256,78.2342,24881.0
2019-11-12 14:55:00,91.22,91.27,91.22,91.23,27335.0,78.2256,78.2685,78.2256,78.2342,27335.0
2019-11-12 15:00:00,91.22,91.24,91.21,91.21,39346.0,78.2256,78.2427,78.217,78.217,39346.0
2019-11-12 15:05:00,91.21,91.22,91.18,91.22,41413.0,78.217,78.2256,78.1913,78.2256,41413.0
2019-11-12 15:10:00,91.21,91.24,91.17,91.18,56969.0,78.217,78.2427,78.1827,78.1913,56969.0
2019-11-12 15:15:00,91.17,91.23,91.15,91.21,56122.0,78.1827,78.2342,78.1656,78.217,56122.0
2019-11-12 15:20:00,91.21,91.23,91.18,91.22,43474.0,78.217,78.2342,78.1913,78.2256,43474.0
2019-11-12 15:25:00,91.22,91.23,91.12,91.15,51291.0,78.2256,78.2342,78.1398,78.1656,51291.0
2019-11-12 15:30:00,91.15,91.2,91.09,91.1,103202.0,78.1656,78.2084,78.1141,78.1227,103202.0
2019-11-12 15:35:00,91.1,91.11,91.0,91.02,75087.0,78.1227,78.1313,78.0369,78.0541,75087.0
2019-11-12 15:40:00,91.01,91.04,91.0,91.0,132870.0,78.0455,78.0712,78.0369,78.0369,132870.0
2019-11-12 15:45:00,91.0,91.07,90.99,91.06,261921.0,78.0369,78.097,78.0284,78.0884,261921.0
2019-11-12 15:50:00,91.07,91.07,90.86,90.86,241590.0,78.097,78.097,77.9169,77.9169,241590.0
2019-11-12 15:55:00,90.85,90.89,90.64,90.72,1140156.0,77.9083,77.9426,77.7282,77.7968,1140156.0
2019-11-13 09:30:00,90.86,91.13,90.8,91.09,171784.0,77.9169,78.1484,77.8654,78.1141,171784.0
2019-11-13 09:35:00,91.09,91.13,90.93,91.01,86112.0,78.1141,78.1484,77.9769,78.0455,86112.0
2019-11-13 09:40:00,91.0,91.03,90.95,90.98,100628.0,78.0369,78.0627,77.9941,78.0198,100628.0
2019-11-13 09:45:00,90.99,91.04,90.95,91.03,96531.0,78.0284,78.0712,77.9941,78.0627,96531.0
2019-11-13 09:50:00,91.03,91.06,90.99,91.04,46864.0,78.0627,78.0884,78.0284,78.0712,46864.0
2019-11-13 09:55:00,91.03,91.11,91.03,91.05,47346.0,78.0627,78.1313,78.0627,78.0798,47346.0
2019-11-13 10:00:00,91.05,91.1,91.04,91.05,51745.0,78.0798,78.1227,78.0712,78.0798,51745.0
2019-11-13 10:05:00,91.05,91.13,91.03,91.09,102196.0,78.0798,78.1484,78.0627,78.1141,102196.0
2019-11-13 10:10:00,91.09,91.21,91.08,91.17,48928.0,78.1141,78.217,78.1055,78.1827,48928.0
2019-11-13 10:15:00,91.17,91.26,91.15,91.19,68191.0,78.1827,78.2599,78.1656,78.1999,68191.0
2019-11-13 10:20:00,91.2,91.23,91.17,91.2,121981.0,78.2084,78.2342,78.1827,78.2084,121981.0
2019-11-13 10:25:00,91.2,91.2,91.14,91.19,54412.0,78.2084,78.2084,78.157,78.1999,54412.0
2019-11-13 10:30:00,91.18,91.28,91.16,91.23,95868.0,78.1913,78.277,78.1741,78.2342,95868.0
2019-11-13 10:35:00,91.23,91.35,91.15,91.33,78320.0,78.2342,78.3371,78.1656,78.3199,78320.0
2019-11-13 10:40:00,91.34,91.36,91.23,91.35,44877.0,78.3285,78.3456,78.2342,78.3371,44877.0
2019-11-13 10:45:00,91.36,91.41,91.32,91.35,38865.0,78.3456,78.3885,78.3113,78.3371,38865.0
2019-11-13 10:50:00,91.36,91.47,91.35,91.47,88387.0,78.3456,78.44,78.3371,78.44,88387.0
2019-11-13 10:55:00,91.46,91.54,91.43,91.54,36353.0,78.4314,78.5,78.4057,78.5,36353.0
2019-11-13 11:00:00,91.54,91.59,91.49,91.5,47474.0,78.5,78.5429,78.4571,78.4657,47474.0
2019-11-13 11:05:00,91.5,91.5,91.45,91.46,78215.0,78.4657,78.4657,78.4228,78.4314,78215.0
2019-11-13 11:10:00,91.46,91.47,91.41,91.42,43702.0,78.4314,78.44,78.3885,78.3971,43702.0
2019-11-13 11:15:00,91.41,91.43,91.34,91.37,39554.0,78.3885,78.4057,78.3285,78.3542,39554.0
2019-11-13 11:20:00,91.37,91.48,91.36,91.48,33909.0,78.3542,78.4486,78.3456,78.4486,33909.0
2019-11-13 11:25:00,91.48,91.5,91.45,91.46,40947.0,78.4486,78.4657,78.4228,78.4314,40947.0
2019-11-13 11:30:00,91.45,91.49,91.42,91.46,85008.0,78.4228,78.4571,78.3971,78.4314,85008.0
2019-11-13 11:35:00,91.45,91.47,91.4,91.44,85139.0,78.4228,78.44,78.3799,78.4143,85139.0
2019-11-13 11:40:00,91.45,91.47,91.42,91.45,22009.0,78.4228,78.44,78.3971,78.4228,22009.0
2019-11-13 11:45:00,91.45,91.46,91.42,91.44,11297.0,78.4228,78.4314,78.3971,78.4143,11297.0
2019-11-13 11:50:00,91.43,91.52,91.43,91.5,36091.0,78.4057,78.4829,78.4057,78.4657,36091.0
2019-11-13 11:55:00,91.51,91.53,91.5,91.53,46254.0,78.4743,78.4914,78.4657,78.4914,46254.0
2019-11-13 12:00:00,91.52,91.54,91.49,91.52,31367.0,78.4829,78.5,78.4571,78.4829,31367.0
2019-11-13 12:05:00,91.53,91.6,91.53,91.59,29411.0,78.4914,78.5515,78.4914,78.5429,29411.0
2019-11-13 12:10:00,91.59,91.62,91.59,91.62,78855.0,78.5429,78.5686,78.5429,78.5686,78855.0
2019-11-13 12:15:00,91.62,91.64,91.57,91.61,31974.0,78.5686,78.5858,78.5257,78.56,31974.0
2019-11-13 12:20:00,91.6,91.61,91.57,91.58,80588.0,78.5515,78.56,78.5257,78.5343,80588.0
2019-11-13 12:25:00,91.58,91.61,91.57,91.58,23749.0,78.5343,78.56,78.5257,78.5343,23749.0
2019-11-13 12:30:00,91.58,91.58,91.51,91.52,85846.0,78.5343,78.5343,78.4743,78.4829,85846.0
2019-11-13 12:35:00,91.52,91.55,91.49,91.54,30003.0,78.4829,78.5086,78.4571,78.5,30003.0
2019-11-13 12:40:00,91.54,91.58,91.49,91.51,17971.0,78.5,78.5343,78.4571,78.4743,17971.0
2019-11-13 12:45:00,91.5,91.53,91.49,91.53,107080.0,78.4657,78.4914,78.4571,78.4914,107080.0
2019-11-13 12:50:00,91.52,91.57,91.51,91.54,24928.0,78.4829,78.5257,78.4743,78.5,24928.0
2019-11-13 12:55:00,91.54,91.55,91.48,91.5,58667.0,78.5,78.5086,78.4486,78.4657,58667.0
2019-11-13 13:00:00,91.5,91.55,91.48,91.54,57303.0,78.4657,78.5086,78.4486,78.5,57303.0
2019-11-13 13:05:00,91.54,91.57,91.5,91.56,35030.0,78.5,78.5257,78.4657,78.5172,35030.0
2019-11-13 13:10:00,91.57,91.6,91.56,91.58,19295.0,78.5257,78.5515,78.5172,78.5343,19295.0
2019-11-13 13:15:00,91.56,91.57,91.52,91.54,26676.0,78.5172,78.5257,78.4829,78.5,26676.0
2019-11-13 13:20:00,91.54,91.57,91.53,91.56,19666.0,78.5,78.5257,78.4914,78.5172,19666.0
2019-11-13 13:25:00,91.56,91.59,91.53,91.57,18483.0,78.5172,78.5429,78.4914,78.5257,18483.0
2019-11-13 13:30:00,91.57,91.61,91.55,91.57,21526.0,78.5257,78.56,78.5086,78.5257,21526.0
2019-11-13 13:35:00,91.57,91.6,91.56,91.57,21922.0,78.5257,78.5515,78.5172,78.5257,21922.0
2019-11-13 13:40:00,91.57,91.57,91.55,91.56,12187.0,78.5257,78.5257,78.5086,78.5172,12187.0
2019-11-13 13:45:00,91.57,91.62,91.55,91.62,41424.0,78.5257,78.5686,78.5086,78.5686,41424.0
2019-11-13 13:50:00,91.62,91.63,91.57,91.58,29868.0,78.5686,78.5772,78.5257,78.5343,29868.0
2019-11-13 13:55:00,91.57,91.6,91.41,91.47,135531.0,78.5257,78.5515,78.3885,78.44,135531.0
2019-11-13 14:00:00,91.47,91.55,91.43,91.54,54400.0,78.44,78.5086,78.4057,78.5,54400.0
2019-11-13 14:05:00,91.54,91.55,91.5,91.52,16316.0,78.5,78.5086,78.4657,78.4829,16316.0
2019-11-13 14:10:00,91.52,91.58,91.51,91.58,31377.0,78.4829,78.5343,78.4743,78.5343,31377.0
2019-11-13 14:15:00,91.58,91.59,91.55,91.56,26509.0,78.5343,78.5429,78.5086,78.5172,26509.0
2019-11-13 14:20:00,91.56,91.57,91.53,91.54,29021.0,78.5172,78.5257,78.4914,78.5,29021.0
2019-11-13 14:25:00,91.54,91.55,91.49,91.54,43323.0,78.5,78.5086,78.4571,78.5,43323.0
2019-11-13 14:30:00,91.54,91.57,91.51,91.54,54175.0,78.5,78.5257,78.4743,78.5,54175.0
2019-11-13 14:35:00,91.54,91.54,91.49,91.52,24109.0,78.5,78.5,78.4571,78.4829,24109.0
2019-11-13 14:40:00,91.52,91.6,91.51,91.57,27525.0,78.4829,78.5515,78.4743,78.5257,27525.0
2019-11-13 14:45:00,91.57,91.57,91.53,91.56,71850.0,78.5257,78.5257,78.4914,78.5172,71850.0
2019-11-13 14:50:00,91.56,91.62,91.55,91.62,43204.0,78.5172,78.5686,78.5086,78.5686,43204.0
2019-11-13 14:55:00,91.61,91.64,91.59,91.64,41984.0,78.56,78.5858,78.5429,78.5858,41984.0
2019-11-13 15:00:00,91.64,91.67,91.58,91.64,57163.0,78.5858,78.6115,78.5343,78.5858,57163.0
2019-11-13 15:05:00,91.64,91.65,91.58,91.59,51668.0,78.5858,78.5943,78.5343,78.5429,51668.0
2019-11-13 15:10:00,91.59,91.62,91.55,91.61,82259.0,78.5429,78.5686,78.5086,78.56,82259.0
2019-11-13 15:15:00,91.61,91.62,91.58,91.62,29478.0,78.56,78.5686,78.5343,78.5686,29478.0
2019-11-13 15:20:00,91.62,91.64,91.58,91.59,44805.0,78.5686,78.5858,78.5343,78.5429,44805.0
2019-11-13 15:25:00,91.58,91.59,91.51,91.52,30090.0,78.5343,78.5429,78.4743,78.4829,30090.0
2019-11-13 15:30:00,91.51,91.58,91.49,91.57,192390.0,78.4743,78.5343,78.4571,78.5257,192390.0
2019-11-13 15:35:00,91.57,91.61,91.55,91.59,111088.0,78.5257,78.56,78.5086,78.5429,111088.0
2019-11-13 15:40:00,91.59,91.65,91.55,91.65,123458.0,78.5429,78.5943,78.5086,78.5943,123458.0
2019-11-13 15:45:00,91.64,91.68,91.61,91.66,385869.0,78.5858,78.6201,78.56,78.6029,385869.0
2019-11-13 15:50:00,91.65,91.65,91.52,91.53,470207.0,78.5943,78.5943,78.4829,78.4914,470207.0
2019-11-13 15:55:00,91.52,91.56,91.48,91.48,926699.0,78.4829,78.5172,78.4486,78.4486,926699.0
2019-11-14 09:30:00,91.81,91.84,91.61,91.79,163382.0,78.7315,78.7573,78.56,78.7144,163382.0
2019-11-14 09:35:00,91.79,91.9,91.76,91.85,171528.0,78.7144,78.8087,78.6887,78.7658,171528.0
2019-11-14 09:40:00,91.84,91.97,91.8,91.91,277133.0,78.7573,78.8688,78.723,78.8173,277133.0
2019-11-14 09:45:00,91.92,91.99,91.89,91.9,172619.0,78.8259,78.8859,78.8001,78.8087,172619.0
2019-11-14 09:50:00,91.9,91.96,91.85,91.88,89450.0,78.8087,78.8602,78.7658,78.7916,89450.0
2019-11-14 09:55:00,91.89,92.04,91.88,92.03,57945.0,78.8001,78.9288,78.7916,78.9202,57945.0
2019-11-14 10:00:00,92.04,92.11,92.0,92.01,64478.0,78.9288,78.9888,78.8945,78.9031,64478.0
2019-11-14 10:05:00,92.0,92.02,91.94,91.97,43539.0,78.8945,78.9116,78.843,78.8688,43539.0
2019-11-14 10:10:00,91.97,91.98,91.9,91.94,88327.0,78.8688,78.8773,78.8087,78.843,88327.0
2019-11-14 10:15:00,91.95,91.98,91.91,91.95,46890.0,78.8516,78.8773,78.8173,78.8516,46890.0
2019-11-14 10:20:00,91.96,91.97,91.91,91.94,34409.0,78.8602,78.8688,78.8173,78.843,34409.0
2019-11-14 10:25:00,91.93,92.06,91.92,92.06,81471.0,78.8345,78.9459,78.8259,78.9459,81471.0
2019-11-14 10:30:00,92.05,92.1,92.03,92.05,47872.0,78.9374,78.9802,78.9202,78.9374,47872.0
2019-11-14 10:35:00,92.04,92.1,92.04,92.05,45141.0,78.9288,78.9802,78.9288,78.9374,45141.0
2019-11-14 10:40:00,92.05,92.09,92.04,92.05,21207.0,78.9374,78.9717,78.9288,78.9374,21207.0
2019-11-14 10:45:00,92.03,92.08,92.02,92.04,41314.0,78.9202,78.9631,78.9116,78.9288,41314.0
2019-11-14 10:50:00,92.04,92.09,92.03,92.07,44295.0,78.9288,78.9717,78.9202,78.9545,44295.0
2019-11-14 10:55:00,92.07,92.13,92.05,92.13,17015.0,78.9545,79.006,78.9374,79.006,17015.0
2019-11-14 11:00:00,92.12,92.18,92.09,92.13,42855.0,78.9974,79.0488,78.9717,79.006,42855.0
2019-11-14 11:05:00,92.13,92.16,92.08,92.1,43869.0,79.006,79.0317,78.9631,78.9802,43869.0
2019-11-14 11:10:00,92.09,92.13,92.09,92.11,21961.0,78.9717,79.006,78.9717,78.9888,21961.0
2019-11-14 11:15:00,92.12,92.17,92.11,92.13,72222.0,78.9974,79.0403,78.9888,79.006,72222.0
2019-11-14 11:20:00,92.13,92.15,92.05,92.05,36781.0,79.006,79.0231,78.9374,78.9374,36781.0
2019-11-14 11:25:00,92.05,92.09,92.02,92.04,34507.0,78.9374,78.9717,78.9116,78.9288,34507.0
2019-11-14 11:30:00,92.04,92.05,91.93,91.93,30039.0,78.9288,78.9374,78.8345,78.8345,30039.0
2019-11-14 11:35:00,91.92,91.92,91.87,91.9,18114.0,78.8259,78.8259,78.783,78.8087,18114.0
2019-11-14 11:40:00,91.89,91.89,91.83,91.84,56252.0,78.8001,78.8001,78.7487,78.7573,56252.0
2019-11-14 11:45:00,91.84,91.85,91.77,91.81,41612.0,78.7573,78.7658,78.6972,78.7315,41612.0
2019-11-14 11:50:00,91.83,91.93,91.83,91.92,37955.0,78.7487,78.8345,78.7487,78.8259,37955.0
2019-11-14 11:55:00,91.92,91.97,91.88,91.89,62632.0,78.8259,78.8688,78.7916,78.8001,62632.0
2019-11-14 12:00:00,91.89,91.91,91.85,91.9,41852.0,78.8001,78.8173,78.7658,78.8087,41852.0
2019-11-14 12:05:00,91.91,91.98,91.91,91.95,98529.0,78.8173,78.8773,78.8173,78.8516,98529.0
2019-11-14 12:10:00,91.95,91.96,91.89,91.89,11911.0,78.8516,78.8602,78.8001,78.8001,11911.0
2019-11-14 12:15:00,91.9,91.93,91.84,91.92,30319.0,78.8087,78.8345,78.7573,78.8259,30319.0
2019-11-14 12:20:00,91.92,91.95,91.9,91.91,23614.0,78.8259,78.8516,78.8087,78.8173,23614.0
2019-11-14 12:25:00,91.91,91.94,91.89,91.91,21827.0,78.8173,78.843,78.8001,78.8173,21827.0
2019-11-14 12:30:00,91.9,91.95,91.9,91.95,18993.0,78.8087,78.8516,78.8087,78.8516,18993.0
2019-11-14 12:35:00,91.95,91.97,91.92,91.97,17949.0,78.8516,78.8688,78.8259,78.8688,17949.0
2019-11-14 12:40:00,91.97,91.97,91.91,91.91,17011.0,78.8688,78.8688,78.8173,78.8173,17011.0
2019-11-14 12:45:00,91.91,91.95,91.88,91.93,19646.0,78.8173,78.8516,78.7916,78.8345,19646.0
2019-11-14 12:50:00,91.93,91.97,91.93,91.96,14670.0,78.8345,78.8688,78.8345,78.8602,14670.0
2019-11-14 12:55:00,91.97,91.99,91.91,91.93,20067.0,78.8688,78.8859,78.8173,78.8345,20067.0
2019-11-14 13:00:00,91.94,91.96,91.93,91.93,18526.0,78.843,78.8602,78.8345,78.8345,18526.0
2019-11-14 13:05:00,91.93,91.94,91.89,91.89,16547.0,78.8345,78.843,78.8001,78.8001,16547.0
2019-11-14 13:10:00,91.9,91.91,91.86,91.9,12075.0,78.8087,78.8173,78.7744,78.8087,12075.0
2019-11-14 13:15:00,91.9,91.9,91.87,91.9,52272.0,78.8087,78.8087,78.783,78.8087,52272.0
2019-11-14 13:20:00,91.9,91.93,91.89,91.91,28973.0,78.8087,78.8345,78.8001,78.8173,28973.0
2019-11-14 13:25:00,91.91,91.92,91.88,91.88,16677.0,78.8173,78.8259,78.7916,78.7916,16677.0
2019-11-14 13:30:00,91.89,91.99,91.89,91.99,21253.0,78.8001,78.8859,78.8001,78.8859,21253.0
2019-11-14 13:35:00,91.99,92.03,91.98,91.98,22319.0,78.8859,78.9202,78.8773,78.8773,22319.0
2019-11-14 13:40:00,91.98,92.0,91.93,91.96,24044.0,78.8773,78.8945,78.8345,78.8602,24044.0
2019-11-14 13:45:00,91.96,91.96,91.92,91.93,27796.0,78.8602,78.8602,78.8259,78.8345,27796.0
2019-11-14 13:50:00,91.92,91.93,91.88,91.89,25343.0,78.8259,78.8345,78.7916,78.8001,25343.0
2019-11-14 13:55:00,91.9,91.91,91.81,91.89,78747.0,78.8087,78.8173,78.7315,78.8001,78747.0
2019-11-14 14:00:00,91.89,91.92,91.87,91.91,16761.0,78.8001,78.8259,78.783,78.8173,16761.0
2019-11-14 14:05:00,91.91,91.98,91.89,91.96,34076.0,78.8173,78.8773,78.8001,78.8602,34076.0
2019-11-14 14:10:00,91.96,91.97,91.94,91.96,32939.0,78.8602,78.8688,78.843,78.8602,32939.0
2019-11-14 14:15:00,91.96,92.0,91.96,91.97,27807.0,78.8602,78.8945,78.8602,78.8688,27807.0
2019-11-14 14:20:00,91.96,92.02,91.96,91.97,25912.0,78.8602,78.9116,78.8602,78.8688,25912.0
2019-11-14 14:25:00,91.97,91.98,91.94,91.94,15151.0,78.8688,78.8773,78.843,78.843,15151.0
2019-11-14 14:30:00,91.94,91.95,91.91,91.93,27259.0,78.843,78.8516,78.8173,78.8345,27259.0
2019-11-14 14:35:00,91.92,91.93,91.88,91.91,25749.0,78.8259,78.8345,78.7916,78.8173,25749.0
2019-11-14 14:40:00,91.91,91.94,91.89,91.94,39432.0,78.8173,78.843,78.8001,78.843,39432.0
2019-11-14 14:45:00,91.94,92.0,91.94,91.99,24469.0,78.843,78.8945,78.843,78.8859,24469.0
2019-11-14 14:50:00,91.99,91.99,91.97,91.97,24822.0,78.8859,78.8859,78.8688,78.8688,24822.0
2019-11-14 14:55:00,91.98,91.99,91.97,91.98,43919.0,78.8773,78.8859,78.8688,78.8773,43919.0
2019-11-14 15:00:00,91.97,91.98,91.92,91.95,85029.0,78.8688,78.8773,78.8259,78.8516,85029.0
2019-11-14 15:05:00,91.96,91.98,91.93,91.94,50450.0,78.8602,78.8773,78.8345,78.843,50450.0
2019-11-14 15:10:00,91.94,91.96,91.88,91.9,47875.0,78.843,78.8602,78.7916,78.8087,47875.0
2019-11-14 15:15:00,91.91,91.94,91.91,91.93,24161.0,78.8173,78.843,78.8173,78.8345,24161.0
2019-11-14 15:20:00,91.94,91.95,91.87,91.87,55035.0,78.843,78.8516,78.783,78.783,55035.0
2019-11-14 15:25:00,91.87,91.91,91.87,91.89,35126.0,78.783,78.8173,78.783,78.8001,35126.0
2019-11-14 15:30:00,91.88,91.9,91.85,91.86,63468.0,78.7916,78.8087,78.7658,78.7744,63468.0
2019-11-14 15:35:00,91.86,91.96,91.85,91.95,128765.0,78.7744,78.8602,78.7658,78.8516,128765.0
2019-11-14 15:40:00,91.95,91.97,91.93,91.95,83268.0,78.8516,78.8688,78.8345,78.8516,83268.0
2019-11-14 15:45:00,91.96,92.03,91.94,92.02,107030.0,78.8602,78.9202,78.843,78.9116,107030.0
2019-11-14 15:50:00,92.02,92.18,92.02,92.14,384326.0,78.9116,79.0488,78.9116,79.0145,384326.0
2019-11-14 15:55:00,92.14,92.2,92.13,92.2,574001.0,79.0145,79.066,79.006,79.066,574001.0
2019-11-15 09:30:00,92.28,92.35,92.07,92.19,164541.0,79.1346,79.1946,78.9545,79.0574,164541.0
2019-11-15 09:35:00,92.2,92.27,92.14,92.24,98607.0,79.066,79.126,79.0145,79.1003,98607.0
2019-11-15 09:40:00,92.24,92.33,92.21,92.32,26900.0,79.1003,79.1775,79.0746,79.1689,26900.0
2019-11-15 09:45:00,92.33,92.41,92.32,92.36,137368.0,79.1775,79.2461,79.1689,79.2032,137368.0
2019-11-15 09:50:00,92.36,92.43,92.33,92.35,87383.0,79.2032,79.2632,79.1775,79.1946,87383.0
2019-11-15 09:55:00,92.35,92.37,92.3,92.33,57820.0,79.1946,79.2118,79.1517,79.1775,57820.0
2019-11-15 10:00:00,92.33,92.45,92.32,92.39,152345.0,79.1775,79.2804,79.1689,79.2289,152345.0
2019-11-15 10:05:00,92.38,92.4,92.34,92.35,39137.0,79.2203,79.2375,79.186,79.1946,39137.0
2019-11-15 10:10:00,92.36,92.4,92.32,92.38,85108.0,79.2032,79.2375,79.1689,79.2203,85108.0
2019-11-15 10:15:00,92.37,92.4,92.32,92.38,99126.0,79.2118,79.2375,79.1689,79.2203,99126.0
2019-11-15 10:20:00,92.38,92.4,92.32,92.35,30390.0,79.2203,79.2375,79.1689,79.1946,30390.0
2019-11-15 10:25:00,92.35,92.36,92.32,92.36,49664.0,79.1946,79.2032,79.1689,79.2032,49664.0
2019-11-15 10:30:00,92.37,92.43,92.36,92.41,96090.0,79.2118,79.2632,79.2032,79.2461,96090.0
2019-11-15 10:35:00,92.42,92.42,92.35,92.38,12194.0,79.2546,79.2546,79.1946,79.2203,12194.0
2019-11-15 10:40:00,92.38,92.44,92.38,92.42,38611.0,79.2203,79.2718,79.2203,79.2546,38611.0
2019-11-15 10:45:00,92.43,92.43,92.37,92.41,94659.0,79.2632,79.2632,79.2118,79.2461,94659.0
2019-11-15 10:50:00,92.41,92.47,92.41,92.43,36347.0,79.2461,79.2975,79.2461,79.2632,36347.0
2019-11-15 10:55:00,92.44,92.48,92.37,92.45,37522.0,79.2718,79.3061,79.2118,79.2804,37522.0
2019-11-15 11:00:00,92.47,92.5,92.33,92.33,96394.0,79.2975,79.3233,79.1775,79.1775,96394.0
2019-11-15 11:05:00,92.33,92.41,92.29,92.4,25493.0,79.1775,79.2461,79.1432,79.2375,25493.0
2019-11-15 11:10:00,92.4,92.45,92.39,92.4,17601.0,79.2375,79.2804,79.2289,79.2375,17601.0
2019-11-15 11:15:00,92.39,92.47,92.38,92.44,11457.0,79.2289,79.2975,79.2203,79.2718,11457.0
2019-11-15 11:20:00,92.44,92.46,92.4,92.44,18221.0,79.2718,79.289,79.2375,79.2718,18221.0
2019-11-15 11:25:00,92.45,92.5,92.43,92.46,51210.0,79.2804,79.3233,79.2632,79.289,51210.0
2019-11-15 11:30:00,92.45,92.48,92.45,92.47,18823.0,79.2804,79.3061,79.2804,79.2975,18823.0
2019-11-15 11:35:00,92.46,92.5,92.43,92.49,29488.0,79.289,79.3233,79.2632,79.3147,29488.0
2019-11-15 11:40:00,92.5,92.5,92.45,92.47,39162.0,79.3233,79.3233,79.2804,79.2975,39162.0
2019-11-15 11:45:00,92.48,92.51,92.46,92.48,31238.0,79.3061,79.3318,79.289,79.3061,31238.0
2019-11-15 11:50:00,92.47,92.52,92.47,92.48,64840.0,79.2975,79.3404,79.2975,79.3061,64840.0
2019-11-15 11:55:00,92.47,92.51,92.45,92.5,12355.0,79.2975,79.3318,79.2804,79.3233,12355.0
2019-11-15 12:00:00,92.49,92.55,92.49,92.53,88290.0,79.3147,79.3661,79.3147,79.349,88290.0
2019-11-15 12:05:00,92.53,92.56,92.51,92.52,9357.0,79.349,79.3747,79.3318,79.3404,9357.0
2019-11-15 12:10:00,92.52,92.54,92.51,92.53,13411.0,79.3404,79.3576,79.3318,79.349,13411.0
2019-11-15 12:15:00,92.54,92.56,92.52,92.53,23589.0,79.3576,79.3747,79.3404,79.349,23589.0
2019-11-15 12:20:00,92.54,92.55,92.5,92.51,12911.0,79.3576,79.3661,79.3233,79.3318,12911.0
2019-11-15 12:25:00,92.51,92.53,92.5,92.53,87234.0,79.3318,79.349,79.3233,79.349,87234.0
2019-11-15 12:30:00,92.53,92.54,92.5,92.53,158856.0,79.349,79.3576,79.3233,79.349,158856.0
2019-11-15 12:35:00,92.54,92.56,92.53,92.53,70311.0,79.3576,79.3747,79.349,79.349,70311.0
2019-11-15 12:40:00,92.53,92.54,92.5,92.53,34426.0,79.349,79.3576,79.3233,79.349,34426.0
2019-11-15 12:45:00,92.52,92.55,92.5,92.53,42571.0,79.3404,79.3661,79.3233,79.349,42571.0
2019-11-15 12:50:00,92.53,92.56,92.53,92.55,38561.0,79.349,79.3747,79.349,79.3661,38561.0
2019-11-15 12:55:00,92.55,92.56,92.52,92.53,46393.0,79.3661,79.3747,79.3404,79.349,46393.0
2019-11-15 13:00:00,92.53,92.53,92.48,92.49,40289.0,79.349,79.349,79.3061,79.3147,40289.0
2019-11-15 13:05:00,92.48,92.56,92.48,92.56,43518.0,79.3061,79.3747,79.3061,79.3747,43518.0
2019-11-15 13:10:00,92.56,92.57,92.54,92.56,28077.0,79.3747,79.3833,79.3576,79.3747,28077.0
2019-11-15 13:15:00,92.55,92.57,92.53,92.56,51234.0,79.3661,79.3833,79.349,79.3747,51234.0
2019-11-15 13:20:00,92.57,92.58,92.56,92.56,59181.0,79.3833,79.3919,79.3747,79.3747,59181.0
2019-11-15 13:25:00,92.56,92.57,92.54,92.54,43776.0,79.3747,79.3833,79.3576,79.3576,43776.0
2019-11-15 13:30:00,92.54,92.54,92.49,92.49,18222.0,79.3576,79.3576,79.3147,79.3147,18222.0
2019-11-15 13:35:00,92.5,92.5,92.38,92.38,58675.0,79.3233,79.3233,79.2203,79.2203,58675.0
2019-11-15 13:40:00,92.38,92.43,92.38,92.43,18422.0,79.2203,79.2632,79.2203,79.2632,18422.0
2019-11-15 13:45:00,92.43,92.46,92.4,92.44,14096.0,79.2632,79.289,79.2375,79.2718,14096.0
2019-11-15 13:50:00,92.43,92.44,92.42,92.43,9632.0,79.2632,79.2718,79.2546,79.2632,9632.0
2019-11-15 13:55:00,92.44,92.44,92.42,92.42,23955.0,79.2718,79.2718,79.2546,79.2546,23955.0
2019-11-15 14:00:00,92.43,92.43,92.41,92.41,11796.0,79.2632,79.2632,79.2461,79.2461,11796.0
2019-11-15 14:05:00,92.41,92.42,92.36,92.36,20370.0,79.2461,79.2546,79.2032,79.2032,20370.0
2019-11-15 14:10:00,92.37,92.4,92.36,92.4,26907.0,79.2118,79.2375,79.2032,79.2375,26907.0
2019-11-15 14:15:00,92.4,92.48,92.4,92.43,49576.0,79.2375,79.3061,79.2375,79.2632,49576.0
2019-11-15 14:20:00,92.44,92.45,92.42,92.43,39528.0,79.2718,79.2804,79.2546,79.2632,39528.0
2019-11-15 14:25:00,92.44,92.45,92.41,92.41,32461.0,79.2718,79.2804,79.2461,79.2461,32461.0
2019-11-15 14:30:00,92.42,92.42,92.39,92.41,45984.0,79.2546,79.2546,79.2289,79.2461,45984.0
2019-11-15 14:35:00,92.41,92.43,92.39,92.42,37491.0,79.2461,79.2632,79.2289,79.2546,37491.0
2019-11-15 14:40:00,92.42,92.46,92.41,92.45,90750.0,79.2546,79.289,79.2461,79.2804,90750.0
2019-11-15 14:45:00,92.46,92.53,92.45,92.52,45440.0,79.289,79.349,79.2804,79.3404,45440.0
2019-11-15 14:50:00,92.52,92.56,92.5,92.51,42402.0,79.3404,79.3747,79.3233,79.3318,42402.0
2019-11-15 14:55:00,92.5,92.52,92.49,92.52,31549.0,79.3233,79.3404,79.3147,79.3404,31549.0
2019-11-15 15:00:00,92.52,92.54,92.5,92.52,35572.0,79.3404,79.3576,79.3233,79.3404,35572.0
2019-11-15 15:05:00,92.53,92.57,92.52,92.56,55336.0,79.349,79.3833,79.3404,79.3747,55336.0
2019-11-15 15:10:00,92.56,92.58,92.54,92.58,30924.0,79.3747,79.3919,79.3576,79.3919,30924.0
2019-11-15 15:15:00,92.59,92.6,92.54,92.55,90292.0,79.4004,79.409,79.3576,79.3661,90292.0
2019-11-15 15:20:00,92.55,92.58,92.51,92.57,51835.0,79.3661,79.3919,79.3318,79.3833,51835.0
2019-11-15 15:25:00,92.57,92.61,92.57,92.58,62334.0,79.3833,79.4176,79.3833,79.3919,62334.0
2019-11-15 15:30:00,92.58,92.59,92.53,92.56,75096.0,79.3919,79.4004,79.349,79.3747,75096.0
2019-11-15 15:35:00,92.57,92.61,92.53,92.55,141149.0,79.3833,79.4176,79.349,79.3661,141149.0
2019-11-15 15:40:00,92.55,92.6,92.52,92.58,171590.0,79.3661,79.409,79.3404,79.3919,171590.0
2019-11-15 15:45:00,92.58,92.62,92.56,92.6,187813.0,79.3919,79.4262,79.3747,79.409,187813.0
2019-11-15 15:50:00,92.6,92.66,92.59,92.63,274057.0,79.409,79.4605,79.4004,79.4347,274057.0
2019-11-15 15:55:00,92.63,92.71,92.61,92.7,565596.0,79.4347,79.5033,79.4176,79.4948,565596.0
2019-11-18 09:30:00,92.77,92.91,92.71,92.86,131430.0,79.5548,79.6748,79.5033,79.632,131430.0
2019-11-18 09:35:00,92.88,93.14,92.85,93.09,96756.0,79.6491,79.8721,79.6234,79.8292,96756.0
2019-11-18 09:40:00,93.1,93.2,93.08,93.13,64677.0,79.8378,79.9235,79.8206,79.8635,64677.0
2019-11-18 09:45:00,93.12,93.36,93.11,93.32,158688.0,79.8549,80.0607,79.8464,80.0264,158688.0
2019-11-18 09:50:00,93.32,93.33,93.24,93.26,67765.0,80.0264,80.035,79.9578,79.975,67765.0
2019-11-18 09:55:00,93.26,93.28,93.17,93.2,30885.0,79.975,79.9921,79.8978,79.9235,30885.0
2019-11-18 10:00:00,93.19,93.25,93.17,93.18,52556.0,79.915,79.9664,79.8978,79.9064,52556.0
2019-11-18 10:05:00,93.18,93.3,93.15,93.22,78185.0,79.9064,80.0093,79.8807,79.9407,78185.0
2019-11-18 10:10:00,93.23,93.31,93.23,93.31,23876.0,79.9493,80.0179,79.9493,80.0179,23876.0
2019-11-18 10:15:00,93.31,93.38,93.27,93.29,60707.0,80.0179,80.0779,79.9836,80.0007,60707.0
2019-11-18 10:20:00,93.29,93.34,93.25,93.25,29587.0,80.0007,80.0436,79.9664,79.9664,29587.0
2019-11-18 10:25:00,93.25,93.3,93.21,93.29,44647.0,79.9664,80.0093,79.9321,80.0007,44647.0
2019-11-18 10:30:00,93.29,93.31,93.27,93.3,38757.0,80.0007,80.0179,79.9836,80.0093,38757.0
2019-11-18 10:35:00,93.3,93.34,93.21,93.32,76129.0,80.0093,80.0436,79.9321,80.0264,76129.0
2019-11-18 10:40:00,93.32,93.38,93.31,93.37,138151.0,80.0264,80.0779,80.0179,80.0693,138151.0
2019-11-18 10:45:00,93.38,93.38,93.33,93.36,62103.0,80.0779,80.0779,80.035,80.0607,62103.0
2019-11-18 10:50:00,93.36,93.4,93.35,93.4,31008.0,80.0607,80.095,80.0522,80.095,31008.0
2019-11-18 10:55:00,93.4,93.45,93.34,93.44,35932.0,80.095,80.1379,80.0436,80.1293,35932.0
2019-11-18 11:00:00,93.44,93.44,93.32,93.35,62119.0,80.1293,80.1293,80.0264,80.0522,62119.0
2019-11-18 11:05:00,93.35,93.36,93.29,93.33,16883.0,80.0522,80.0607,80.0007,80.035,16883.0
2019-11-18 11:10:00,93.33,93.35,93.27,93.33,27784.0,80.035,80.0522,79.9836,80.035,27784.0
2019-11-18 11:15:00,93.33,93.38,93.32,93.36,19063.0,80.035,80.0779,80.0264,80.0607,19063.0
2019-11-18 11:20:00,93.36,93.38,93.31,93.37,28427.0,80.0607,80.0779,80.0179,80.0693,28427.0
2019-11-18 11:25:00,93.38,93.4,93.35,93.37,38857.0,80.0779,80.095,80.0522,80.0693,38857.0
2019-11-18 11:30:00,93.37,93.39,93.32,93.35,20013.0,80.0693,80.0865,80.0264,80.0522,20013.0
2019-11-18 11:35:00,93.36,93.39,93.34,93.35,17113.0,80.0607,80.0865,80.0436,80.0522,17113.0
2019-11-18 11:40:00,93.36,93.38,93.31,93.31,25970.0,80.0607,80.0779,80.0179,80.0179,25970.0
2019-11-18 11:45:00,93.32,93.37,93.28,93.36,14188.0,80.0264,80.0693,79.9921,80.0607,14188.0
2019-11-18 11:50:00,93.36,93.42,93.35,93.41,16596.0,80.0607,80.1122,80.0522,80.1036,16596.0
2019-11-18 11:55:00,93.42,93.44,93.38,93.41,16300.0,80.1122,80.1293,80.0779,80.1036,16300.0
2019-11-18 12:00:00,93.4,93.48,93.39,93.48,23678.0,80.095,80.1637,80.0865,80.1637,23678.0
2019-11-18 12:05:00,93.48,93.53,93.47,93.49,20851.0,80.1637,80.2065,80.1551,80.1722,20851.0
2019-11-18 12:10:00,93.5,93.53,93.47,93.5,39930.0,80.1808,80.2065,80.1551,80.1808,39930.0
2019-11-18 12:15:00,93.51,93.52,93.49,93.49,40476.0,80.1894,80.198,80.1722,80.1722,40476.0
2019-11-18 12:20:00,93.49,93.53,93.48,93.52,84911.0,80.1722,80.2065,80.1637,80.198,84911.0
2019-11-18 12:25:00,93.52,93.52,93.45,93.45,65001.0,80.198,80.198,80.1379,80.1379,65001.0
2019-11-18 12:30:00,93.44,93.5,93.42,93.49,49349.0,80.1293,80.1808,80.1122,80.1722,49349.0
2019-11-18 12:35:00,93.48,93.49,93.45,93.47,26266.0,80.1637,80.1722,80.1379,80.1551,26266.0
2019-11-18 12:40:00,93.47,93.49,93.42,93.44,19479.0,80.1551,80.1722,80.1122,80.1293,19479.0
2019-11-18 12:45:00,93.43,93.48,93.42,93.48,13065.0,80.1208,80.1637,80.1122,80.1637,13065.0
2019-11-18 12:50:00,93.48,93.5,93.47,93.49,14868.0,80.1637,80.1808,80.1551,80.1722,14868.0
2019-11-18 12:55:00,93.48,93.48,93.43,93.43,102232.0,80.1637,80.1637,80.1208,80.1208,102232.0
2019-11-18 13:00:00,93.44,93.51,93.44,93.5,64648.0,80.1293,80.1894,80.1293,80.1808,64648.0
2019-11-18 13:05:00,93.49,93.53,93.49,93.5,23921.0,80.1722,80.2065,80.1722,80.1808,23921.0
2019-11-18 13:10:00,93.5,93.58,93.5,93.56,22750.0,80.1808,80.2494,80.1808,80.2323,22750.0
2019-11-18 13:15:00,93.56,93.57,93.5,93.51,10171.0,80.2323,80.2408,80.1808,80.1894,10171.0
2019-11-18 13:20:00,93.5,93.51,93.46,93.47,23685.0,80.1808,80.1894,80.1465,80.1551,23685.0
2019-11-18 13:25:00,93.47,93.49,93.45,93.46,57943.0,80.1551,80.1722,80.1379,80.1465,57943.0
2019-11-18 13:30:00,93.46,93.47,93.4,93.44,28212.0,80.1465,80.1551,80.095,80.1293,28212.0
2019-11-18 13:35:00,93.45,93.49,93.44,93.49,11107.0,80.1379,80.1722,80.1293,80.1722,11107.0
2019-11-18 13:40:00,93.48,93.5,93.46,93.47,20695.0,80.1637,80.1808,80.1465,80.1551,20695.0
2019-11-18 13:45:00,93.47,93.48,93.44,93.48,33036.0,80.1551,80.1637,80.1293,80.1637,33036.0
2019-11-18 13:50:00,93.48,93.51,93.48,93.5,20669.0,80.1637,80.1894,80.1637,80.1808,20669.0
2019-11-18 13:55:00,93.5,93.51,93.49,93.5,14991.0,80.1808,80.1894,80.1722,80.1808,14991.0
2019-11-18 14:00:00,93.5,93.51,93.42,93.44,11741.0,80.1808,80.1894,80.1122,80.1293,11741.0
2019-11-18 14:05:00,93.44,93.45,93.38,93.42,20514.0,80.1293,80.1379,80.0779,80.1122,20514.0
2019-11-18 14:10:00,93.42,93.47,93.42,93.46,33881.0,80.1122,80.1551,80.1122,80.1465,33881.0
2019-11-18 14:15:00,93.46,93.46,93.35,93.35,24448.0,80.1465,80.1465,80.0522,80.0522,24448.0
2019-11-18 14:20:00,93.35,93.38,93.28,93.3,33754.0,80.0522,80.0779,79.9921,80.0093,33754.0
2019-11-18 14:25:00,93.3,93.34,93.3,93.32,15248.0,80.0093,80.0436,80.0093,80.0264,15248.0
2019-11-18 14:30:00,93.32,93.35,93.31,93.31,15867.0,80.0264,80.0522,80.0179,80.0179,15867.0
2019-11-18 14:35:00,93.31,93.34,93.28,93.28,18147.0,80.0179,80.0436,79.9921,79.9921,18147.0
2019-11-18 14:40:00,93.29,93.33,93.26,93.32,13230.0,80.0007,80.035,79.975,80.0264,13230.0
2019-11-18 14:45:00,93.31,93.35,93.28,93.28,25685.0,80.0179,80.0522,79.9921,79.9921,25685.0
2019-11-18 14:50:00,93.28,93.31,93.27,93.29,9440.0,79.9921,80.0179,79.9836,80.0007,9440.0
2019-11-18 14:55:00,93.28,93.31,93.27,93.28,11887.0,79.9921,80.0179,79.9836,79.9921,11887.0
2019-11-18 15:00:00,93.28,93.3,93.26,93.27,28685.0,79.9921,80.0093,79.975,79.9836,28685.0
2019-11-18 15:05:00,93.27,93.3,93.25,93.25,23558.0,79.9836,80.0093,79.9664,79.9664,23558.0
2019-11-18 15:10:00,93.26,93.27,93.23,93.26,31875.0,79.975,79.9836,79.9493,79.975,31875.0
2019-11-18 15:15:00,93.27,93.27,93.2,93.21,59501.0,79.9836,79.9836,79.9235,79.9321,59501.0
2019-11-18 15:20:00,93.22,93.23,93.16,93.18,55327.0,79.9407,79.9493,79.8892,79.9064,55327.0
2019-11-18 15:25:00,93.19,93.2,93.16,93.19,28414.0,79.915,79.9235,79.8892,79.915,28414.0
2019-11-18 15:30:00,93.19,93.19,93.15,93.16,99836.0,79.915,79.915,79.8807,79.8892,99836.0
2019-11-18 15:35:00,93.16,93.17,93.04,93.08,273782.0,79.8892,79.8978,79.7863,79.8206,273782.0
2019-11-18 15:40:00,93.08,93.11,93.06,93.09,175789.0,79.8206,79.8464,79.8035,79.8292,175789.0
2019-11-18 15:45:00,93.09,93.16,93.08,93.15,219401.0,79.8292,79.8892,79.8206,79.8807,219401.0
2019-11-18 15:50:00,93.14,93.15,93.09,93.14,185047.0,79.8721,79.8807,79.8292,79.8721,185047.0
2019-11-18 15:55:00,93.14,93.21,93.12,93.2,480996.0,79.8721,79.9321,79.8549,79.9235,480996.0
2019-11-19 09:30:00,93.39,93.51,93.09,93.23,111919.0,80.0865,80.1894,79.8292,79.9493,111919.0
2019-11-19 09:35:00,93.23,93.25,93.13,93.25,45642.0,79.9493,79.9664,79.8635,79.9664,45642.0
2019-11-19 09:40:00,93.25,93.29,93.14,93.17,51165.0,79.9664,80.0007,79.8721,79.8978,51165.0
2019-11-19 09:45:00,93.18,93.25,93.15,93.22,61555.0,79.9064,79.9664,79.8807,79.9407,61555.0
2019-11-19 09:50:00,93.23,93.27,93.1,93.16,73215.0,79.9493,79.9836,79.8378,79.8892,73215.0
2019-11-19 09:55:00,93.16,93.17,93.1,93.14,24752.0,79.8892,79.8978,79.8378,79.8721,24752.0
2019-11-19 10:00:00,93.14,93.2,93.13,93.18,19420.0,79.8721,79.9235,79.8635,79.9064,19420.0
2019-11-19 10:05:00,93.17,93.19,93.13,93.17,48631.0,79.8978,79.915,79.8635,79.8978,48631.0
2019-11-19 10:10:00,93.16,93.18,93.1,93.16,44102.0,79.8892,79.9064,79.8378,79.8892,44102.0
2019-11-19 10:15:00,93.16,93.17,93.11,93.15,55461.0,79.8892,79.8978,79.8464,79.8807,55461.0
2019-11-19 10:20:00,93.15,93.18,93.12,93.15,31597.0,79.8807,79.9064,79.8549,79.8807,31597.0
2019-11-19 10:25:00,93.16,93.19,93.12,93.17,41733.0,79.8892,79.915,79.8549,79.8978,41733.0
2019-11-19 10:30:00,93.16,93.24,93.15,93.23,65542.0,79.8892,79.9578,79.8807,79.9493,65542.0
2019-11-19 10:35:00,93.23,93.38,93.23,93.35,72361.0,79.9493,80.0779,79.9493,80.0522,72361.0
2019-11-19 10:40:00,93.35,93.36,93.26,93.26,31273.0,80.0522,80.0607,79.975,79.975,31273.0
2019-11-19 10:45:00,93.27,93.3,93.24,93.24,27763.0,79.9836,80.0093,79.9578,79.9578,27763.0
2019-11-19 10:50:00,93.25,93.33,93.24,93.28,35240.0,79.9664,80.035,79.9578,79.9921,35240.0
2019-11-19 10:55:00,93.28,93.28,93.24,93.26,27277.0,79.9921,79.9921,79.9578,79.975,27277.0
2019-11-19 11:00:00,93.26,93.38,93.24,93.32,33629.0,79.975,80.0779,79.9578,80.0264,33629.0
2019-11-19 11:05:00,93.32,93.38,93.32,93.36,19319.0,80.0264,80.0779,80.0264,80.0607,19319.0
2019-11-19 11:10:00,93.36,93.37,93.31,93.35,38788.0,80.0607,80.0693,80.0179,80.0522,38788.0
2019-11-19 11:15:00,93.33,93.35,93.3,93.33,19384.0,80.035,80.0522,80.0093,80.035,19384.0
2019-11-19 11:20:00,93.32,93.41,93.31,93.38,39194.0,80.0264,80.1036,80.0179,80.0779,39194.0
2019-11-19 11:25:00,93.39,93.39,93.35,93.35,25548.0,80.0865,80.0865,80.0522,80.0522,25548.0
2019-11-19 11:30:00,93.36,93.39,93.34,93.35,38675.0,80.0607,80.0865,80.0436,80.0522,38675.0
2019-11-19 11:35:00,93.34,93.37,93.29,93.3,61118.0,80.0436,80.0693,80.0007,80.0093,61118.0
2019-11-19 11:40:00,93.3,93.31,93.27,93.31,17908.0,80.0093,80.0179,79.9836,80.0179,17908.0
2019-11-19 11:45:00,93.32,93.34,93.29,93.3,19309.0,80.0264,80.0436,80.0007,80.0093,19309.0
2019-11-19 11:50:00,93.31,93.33,93.28,93.3,24241.0,80.0179,80.035,79.9921,80.0093,24241.0
2019-11-19 11:55:00,93.3,93.3,93.25,93.29,27907.0,80.0093,80.0093,79.9664,80.0007,27907.0
2019-11-19 12:00:00,93.29,93.33,93.28,93.32,45592.0,80.0007,80.035,79.9921,80.0264,45592.0
2019-11-19 12:05:00,93.32,93.32,93.26,93.27,56332.0,80.0264,80.0264,79.975,79.9836,56332.0
2019-11-19 12:10:00,93.26,93.32,93.25,93.31,34758.0,79.975,80.0264,79.9664,80.0179,34758.0
2019-11-19 12:15:00,93.31,93.37,93.3,93.34,82477.0,80.0179,80.0693,80.0093,80.0436,82477.0
2019-11-19 12:20:00,93.34,93.36,93.33,93.33,20399.0,80.0436,80.0607,80.035,80.035,20399.0
2019-11-19 12:25:00,93.33,93.34,93.3,93.3,45220.0,80.035,80.0436,80.0093,80.0093,45220.0
2019-11-19 12:30:00,93.31,93.31,93.28,93.28,27578.0,80.0179,80.0179,79.9921,79.9921,27578.0
2019-11-19 12:35:00,93.28,93.28,93.24,93.27,15200.0,79.9921,79.9921,79.9578,79.9836,15200.0
2019-11-19 12:40:00,93.28,93.28,93.24,93.26,15555.0,79.9921,79.9921,79.9578,79.975,15555.0
2019-11-19 12:45:00,93.26,93.27,93.24,93.27,14538.0,79.975,79.9836,79.9578,79.9836,14538.0
2019-11-19 12:50:00,93.27,93.3,93.25,93.29,18945.0,79.9836,80.0093,79.9664,80.0007,18945.0
2019-11-19 12:55:00,93.28,93.32,93.28,93.32,23600.0,79.9921,80.0264,79.9921,80.0264,23600.0
2019-11-19 13:00:00,93.32,93.32,93.24,93.25,48209.0,80.0264,80.0264,79.9578,79.9664,48209.0
2019-11-19 13:05:00,93.25,93.26,93.23,93.25,18205.0,79.9664,79.975,79.9493,79.9664,18205.0
2019-11-19 13:10:00,93.26,93.27,93.24,93.25,15460.0,79.975,79.9836,79.9578,79.9664,15460.0
2019-11-19 13:15:00,93.25,93.32,93.24,93.31,8265.0,79.9664,80.0264,79.9578,80.0179,8265.0
2019-11-19 13:20:00,93.3,93.31,93.26,93.26,13939.0,80.0093,80.0179,79.975,79.975,13939.0
2019-11-19 13:25:00,93.26,93.28,93.2,93.2,15209.0,79.975,79.9921,79.9235,79.9235,15209.0
2019-11-19 13:30:00,93.2,93.27,93.2,93.26,24133.0,79.9235,79.9836,79.9235,79.975,24133.0
2019-11-19 13:35:00,93.25,93.32,93.25,93.32,23914.0,79.9664,80.0264,79.9664,80.0264,23914.0
2019-11-19 13:40:00,93.31,93.33,93.28,93.31,20478.0,80.0179,80.035,79.9921,80.0179,20478.0
2019-11-19 13:45:00,93.32,93.37,93.32,93.37,17774.0,80.0264,80.0693,80.0264,80.0693,17774.0
2019-11-19 13:50:00,93.37,93.39,93.33,93.33,15712.0,80.0693,80.0865,80.035,80.035,15712.0
2019-11-19 13:55:00,93.34,93.35,93.32,93.34,17326.0,80.0436,80.0522,80.0264,80.0436,17326.0
2019-11-19 14:00:00,93.33,93.41,93.33,93.4,17877.0,80.035,80.1036,80.035,80.095,17877.0
2019-11-19 14:05:00,93.4,93.42,93.38,93.42,36526.0,80.095,80.1122,80.0779,80.1122,36526.0
2019-11-19 14:10:00,93.43,93.45,93.41,93.45,21654.0,80.1208,80.1379,80.1036,80.1379,21654.0
2019-11-19 14:15:00,93.44,93.47,93.43,93.44,32851.0,80.1293,80.1551,80.1208,80.1293,32851.0
2019-11-19 14:20:00,93.44,93.48,93.43,93.45,31044.0,80.1293,80.1637,80.1208,80.1379,31044.0
2019-11-19 14:25:00,93.45,93.48,93.42,93.48,32650.0,80.1379,80.1637,80.1122,80.1637,32650.0
2019-11-19 14:30:00,93.47,93.48,93.44,93.47,30422.0,80.1551,80.1637,80.1293,80.1551,30422.0
2019-11-19 14:35:00,93.47,93.49,93.46,93.48,11686.0,80.1551,80.1722,80.1465,80.1637,11686.0
2019-11-19 14:40:00,93.49,93.56,93.49,93.55,44800.0,80.1722,80.2323,80.1722,80.2237,44800.0
2019-11-19 14:45:00,93.55,93.55,93.51,93.51,33680.0,80.2237,80.2237,80.1894,80.1894,33680.0
2019-11-19 14:50:00,93.51,93.52,93.5,93.5,30190.0,80.1894,80.198,80.1808,80.1808,30190.0
2019-11-19 14:55:00,93.51,93.53,93.47,93.51,72406.0,80.1894,80.2065,80.1551,80.1894,72406.0
2019-11-19 15:00:00,93.52,93.53,93.48,93.5,26576.0,80.198,80.2065,80.1637,80.1808,26576.0
2019-11-19 15:05:00,93.5,93.56,93.5,93.55,28042.0,80.1808,80.2323,80.1808,80.2237,28042.0
2019-11-19 15:10:00,93.55,93.58,93.54,93.55,21292.0,80.2237,80.2494,80.2151,80.2237,21292.0
2019-11-19 15:15:00,93.55,93.55,93.45,93.49,49120.0,80.2237,80.2237,80.1379,80.1722,49120.0
2019-11-19 15:20:00,93.48,93.51,93.47,93.49,37908.0,80.1637,80.1894,80.1551,80.1722,37908.0
2019-11-19 15:25:00,93.49,93.5,93.41,93.43,141001.0,80.1722,80.1808,80.1036,80.1208,141001.0
2019-11-19 15:30:00,93.43,93.48,93.42,93.47,78935.0,80.1208,80.1637,80.1122,80.1551,78935.0
2019-11-19 15:35:00,93.46,93.53,93.46,93.51,112945.0,80.1465,80.2065,80.1465,80.1894,112945.0
2019-11-19 15:40:00,93.51,93.53,93.48,93.5,106525.0,80.1894,80.2065,80.1637,80.1808,106525.0
2019-11-19 15:45:00,93.49,93.5,93.41,93.45,210535.0,80.1722,80.1808,80.1036,80.1379,210535.0
2019-11-19 15:50:00,93.44,93.44,93.33,93.33,184904.0,80.1293,80.1293,80.035,80.035,184904.0
2019-11-19 15:55:00,93.33,93.37,93.32,93.34,688026.0,80.035,80.0693,80.0264,80.0436,688026.0
2019-11-20 09:30:00,93.33,93.37,93.16,93.32,105631.0,80.035,80.0693,79.8892,80.0264,105631.0
2019-11-20 09:35:00,93.33,93.45,93.32,93.33,48315.0,80.035,80.1379,80.0264,80.035,48315.0
2019-11-20 09:40:00,93.33,93.42,93.32,93.42,100899.0,80.035,80.1122,80.0264,80.1122,100899.0
2019-11-20 09:45:00,93.42,93.58,93.41,93.54,161250.0,80.1122,80.2494,80.1036,80.2151,161250.0
2019-11-20 09:50:00,93.55,93.59,93.41,93.44,35623.0,80.2237,80.258,80.1036,80.1293,35623.0
2019-11-20 09:55:00,93.44,93.56,93.41,93.56,46089.0,80.1293,80.2323,80.1036,80.2323,46089.0
2019-11-20 10:00:00,93.57,93.6,93.48,93.5,31147.0,80.2408,80.2666,80.1637,80.1808,31147.0
2019-11-20 10:05:00,93.5,93.54,93.47,93.53,28841.0,80.1808,80.2151,80.1551,80.2065,28841.0
2019-11-20 10:10:00,93.53,93.56,93.45,93.46,53666.0,80.2065,80.2323,80.1379,80.1465,53666.0
2019-11-20 10:15:00,93.46,93.51,93.44,93.45,21288.0,80.1465,80.1894,80.1293,80.1379,21288.0
2019-11-20 10:20:00,93.47,93.53,93.42,93.53,57733.0,80.1551,80.2065,80.1122,80.2065,57733.0
2019-11-20 10:25:00,93.52,93.59,93.5,93.56,26089.0,80.198,80.258,80.1808,80.2323,26089.0
2019-11-20 10:30:00,93.56,93.56,93.39,93.39,41354.0,80.2323,80.2323,80.0865,80.0865,41354.0
2019-11-20 10:35:00,93.39,93.4,93.32,93.39,44724.0,80.0865,80.095,80.0264,80.0865,44724.0
2019-11-20 10:40:00,93.38,93.42,93.35,93.4,54386.0,80.0779,80.1122,80.0522,80.095,54386.0
2019-11-20 10:45:00,93.4,93.41,93.35,93.38,45025.0,80.095,80.1036,80.0522,80.0779,45025.0
2019-11-20 10:50:00,93.38,93.39,93.34,93.37,30192.0,80.0779,80.0865,80.0436,80.0693,30192.0
2019-11-20 10:55:00,93.37,93.38,93.28,93.36,21811.0,80.0693,80.0779,79.9921,80.0607,21811.0
2019-11-20 11:00:00,93.36,93.36,93.24,93.26,48038.0,80.0607,80.0607,79.9578,79.975,48038.0
2019-11-20 11:05:00,93.26,93.26,93.2,93.22,43878.0,79.975,79.975,79.9235,79.9407,43878.0
2019-11-20 11:10:00,93.21,93.28,93.2,93.26,38676.0,79.9321,79.9921,79.9235,79.975,38676.0
2019-11-20 11:15:00,93.25,93.25,93.13,93.2,59327.0,79.9664,79.9664,79.8635,79.9235,59327.0
2019-11-20 11:20:00,93.2,93.2,93.12,93.15,44779.0,79.9235,79.9235,79.8549,79.8807,44779.0
2019-11-20 11:25:00,93.16,93.21,93.15,93.17,29747.0,79.8892,79.9321,79.8807,79.8978,29747.0
2019-11-20 11:30:00,93.16,93.18,93.08,93.08,44869.0,79.8892,79.9064,79.8206,79.8206,44869.0
2019-11-20 11:35:00,93.08,93.14,93.06,93.1,17730.0,79.8206,79.8721,79.8035,79.8378,17730.0
2019-11-20 11:40:00,93.11,93.17,93.1,93.16,15749.0,79.8464,79.8978,79.8378,79.8892,15749.0
2019-11-20 11:45:00,93.15,93.16,93.09,93.09,37777.0,79.8807,79.8892,79.8292,79.8292,37777.0
2019-11-20 11:50:00,93.09,93.12,93.06,93.12,24114.0,79.8292,79.8549,79.8035,79.8549,24114.0
2019-11-20 11:55:00,93.12,93.13,93.09,93.13,14468.0,79.8549,79.8635,79.8292,79.8635,14468.0
2019-11-20 12:00:00,93.12,93.17,93.02,93.04,21852.0,79.8549,79.8978,79.7692,79.7863,21852.0
2019-11-20 12:05:00,93.04,93.11,93.04,93.09,28738.0,79.7863,79.8464,79.7863,79.8292,28738.0
2019-11-20 12:10:00,93.09,93.15,93.08,93.11,15219.0,79.8292,79.8807,79.8206,79.8464,15219.0
2019-11-20 12:15:00,93.1,93.12,93.02,93.03,27679.0,79.8378,79.8549,79.7692,79.7778,27679.0
2019-11-20 12:20:00,93.04,93.08,93.01,93.07,12141.0,79.7863,79.8206,79.7606,79.8121,12141.0
2019-11-20 12:25:00,93.06,93.09,93.03,93.04,14273.0,79.8035,79.8292,79.7778,79.7863,14273.0
2019-11-20 12:30:00,93.04,93.05,92.91,92.92,17510.0,79.7863,79.7949,79.6748,79.6834,17510.0
2019-11-20 12:35:00,92.92,93.0,92.89,93.0,27125.0,79.6834,79.752,79.6577,79.752,27125.0
2019-11-20 12:40:00,93.0,93.04,92.97,93.03,33304.0,79.752,79.7863,79.7263,79.7778,33304.0
2019-11-20 12:45:00,93.04,93.06,92.99,93.06,38662.0,79.7863,79.8035,79.7435,79.8035,38662.0
2019-11-20 12:50:00,93.06,93.12,93.04,93.12,28055.0,79.8035,79.8549,79.7863,79.8549,28055.0
2019-11-20 12:55:00,93.11,93.13,92.98,93.06,121390.0,79.8464,79.8635,79.7349,79.8035,121390.0
2019-11-20 13:00:00,93.06,93.08,92.98,93.01,36184.0,79.8035,79.8206,79.7349,79.7606,36184.0
2019-11-20 13:05:00,93.0,93.05,92.99,93.04,13070.0,79.752,79.7949,79.7435,79.7863,13070.0
2019-11-20 13:10:00,93.04,93.09,93.04,93.05,38693.0,79.7863,79.8292,79.7863,79.7949,38693.0
2019-11-20 13:15:00,93.05,93.12,93.02,93.09,30943.0,79.7949,79.8549,79.7692,79.8292,30943.0
2019-11-20 13:20:00,93.09,93.13,93.05,93.06,18657.0,79.8292,79.8635,79.7949,79.8035,18657.0
2019-11-20 13:25:00,93.05,93.1,93.03,93.05,27627.0,79.7949,79.8378,79.7778,79.7949,27627.0
2019-11-20 13:30:00,93.06,93.07,92.97,93.01,19700.0,79.8035,79.8121,79.7263,79.7606,19700.0
2019-11-20 13:35:00,93.01,93.04,93.0,93.01,28395.0,79.7606,79.7863,79.752,79.7606,28395.0
2019-11-20 13:40:00,93.01,93.07,93.0,93.05,19219.0,79.7606,79.8121,79.752,79.7949,19219.0
2019-11-20 13:45:00,93.04,93.06,93.01,93.05,17014.0,79.7863,79.8035,79.7606,79.7949,17014.0
2019-11-20 13:50:00,93.04,93.15,93.02,93.13,73978.0,79.7863,79.8807,79.7692,79.8635,73978.0
2019-11-20 13:55:00,93.13,93.16,93.12,93.16,27367.0,79.8635,79.8892,79.8549,79.8892,27367.0
2019-11-20 14:00:00,93.16,93.2,93.16,93.16,17255.0,79.8892,79.9235,79.8892,79.8892,17255.0
2019-11-20 14:05:00,93.16,93.21,93.13,93.17,46184.0,79.8892,79.9321,79.8635,79.8978,46184.0
2019-11-20 14:10:00,93.17,93.37,93.17,93.34,65350.0,79.8978,80.0693,79.8978,80.0436,65350.0
2019-11-20 14:15:00,93.33,93.43,93.3,93.43,33175.0,80.035,80.1208,80.0093,80.1208,33175.0
2019-11-20 14:20:00,93.42,93.44,93.38,93.43,33995.0,80.1122,80.1293,80.0779,80.1208,33995.0
2019-11-20 14:25:00,93.44,93.51,93.42,93.45,35506.0,80.1293,80.1894,80.1122,80.1379,35506.0
2019-11-20 14:30:00,93.45,93.49,93.41,93.49,37017.0,80.1379,80.1722,80.1036,80.1722,37017.0
2019-11-20 14:35:00,93.49,93.53,93.46,93.49,60212.0,80.1722,80.2065,80.1465,80.1722,60212.0
2019-11-20 14:40:00,93.5,93.52,93.48,93.5,43760.0,80.1808,80.198,80.1637,80.1808,43760.0
2019-11-20 14:45:00,93.5,93.53,93.47,93.5,144262.0,80.1808,80.2065,80.1551,80.1808,144262.0
2019-11-20 14:50:00,93.49,93.49,93.44,93.44,20008.0,80.1722,80.1722,80.1293,80.1293,20008.0
2019-11-20 14:55:00,93.44,93.49,93.44,93.47,18073.0,80.1293,80.1722,80.1293,80.1551,18073.0
2019-11-20 15:00:00,93.47,93.5,93.39,93.43,26125.0,80.1551,80.1808,80.0865,80.1208,26125.0
2019-11-20 15:05:00,93.42,93.47,93.36,93.37,53830.0,80.1122,80.1551,80.0607,80.0693,53830.0
2019-11-20 15:10:00,93.37,93.47,93.37,93.46,50660.0,80.0693,80.1551,80.0693,80.1465,50660.0
2019-11-20 15:15:00,93.47,93.47,93.39,93.41,62760.0,80.1551,80.1551,80.0865,80.1036,62760.0
2019-11-20 15:20:00,93.41,93.43,93.38,93.39,61948.0,80.1036,80.1208,80.0779,80.0865,61948.0
2019-11-20 15:25:00,93.39,93.41,93.35,93.37,42796.0,80.0865,80.1036,80.0522,80.0693,42796.0
2019-11-20 15:30:00,93.36,93.36,93.29,93.3,81995.0,80.0607,80.0607,80.0007,80.0093,81995.0
2019-11-20 15:35:00,93.3,93.33,93.29,93.31,76677.0,80.0093,80.035,80.0007,80.0179,76677.0
2019-11-20 15:40:00,93.32,93.43,93.31,93.43,63889.0,80.0264,80.1208,80.0179,80.1208,63889.0
2019-11-20 15:45:00,93.42,93.44,93.34,93.34,151501.0,80.1122,80.1293,80.0436,80.0436,151501.0
2019-11-20 15:50:00,93.35,93.36,93.3,93.31,232478.0,80.0522,80.0607,80.0093,80.0179,232478.0
2019-11-20 15:55:00,93.31,93.4,93.29,93.31,476580.0,80.0179,80.095,80.0007,80.0179,476580.0
2019-11-21 09:30:00,93.1,93.14,92.84,92.9,267592.0,79.8378,79.8721,79.6148,79.6663,267592.0
2019-11-21 09:35:00,92.9,92.95,92.74,92.87,100002.0,79.6663,79.7091,79.5291,79.6405,100002.0
2019-11-21 09:40:00,92.88,92.91,92.77,92.82,125739.0,79.6491,79.6748,79.5548,79.5977,125739.0
2019-11-21 09:45:00,92.83,92.85,92.53,92.55,205171.0,79.6062,79.6234,79.349,79.3661,205171.0
2019-11-21 09:50:00,92.55,92.61,92.47,92.57,133889.0,79.3661,79.4176,79.2975,79.3833,133889.0
2019-11-21 09:55:00,92.57,92.57,92.46,92.48,106442.0,79.3833,79.3833,79.289,79.3061,106442.0
2019-11-21 10:00:00,92.51,92.54,92.35,92.42,82050.0,79.3318,79.3576,79.1946,79.2546,82050.0
2019-11-21 10:05:00,92.42,92.49,92.41,92.49,66696.0,79.2546,79.3147,79.2461,79.3147,66696.0
2019-11-21 10:10:00,92.49,92.51,92.4,92.51,99478.0,79.3147,79.3318,79.2375,79.3318,99478.0
2019-11-21 10:15:00,92.51,92.54,92.38,92.41,73335.0,79.3318,79.3576,79.2203,79.2461,73335.0
2019-11-21 10:20:00,92.4,92.48,92.38,92.41,44824.0,79.2375,79.3061,79.2203,79.2461,44824.0
2019-11-21 10:25:00,92.41,92.49,92.4,92.42,37511.0,79.2461,79.3147,79.2375,79.2546,37511.0
2019-11-21 10:30:00,92.41,92.45,92.35,92.39,30439.0,79.2461,79.2804,79.1946,79.2289,30439.0
2019-11-21 10:35:00,92.4,92.49,92.4,92.48,63299.0,79.2375,79.3147,79.2375,79.3061,63299.0
2019-11-21 10:40:00,92.47,92.49,92.4,92.41,29173.0,79.2975,79.3147,79.2375,79.2461,29173.0
2019-11-21 10:45:00,92.42,92.54,92.42,92.5,31914.0,79.2546,79.3576,79.2546,79.3233,31914.0
2019-11-21 10:50:00,92.51,92.55,92.48,92.52,87304.0,79.3318,79.3661,79.3061,79.3404,87304.0
2019-11-21 10:55:00,92.51,92.51,92.38,92.43,121229.0,79.3318,79.3318,79.2203,79.2632,121229.0
2019-11-21 11:00:00,92.44,92.48,92.42,92.45,73793.0,79.2718,79.3061,79.2546,79.2804,73793.0
2019-11-21 11:05:00,92.45,92.61,92.45,92.61,93513.0,79.2804,79.4176,79.2804,79.4176,93513.0
2019-11-21 11:10:00,92.61,92.7,92.59,92.69,46674.0,79.4176,79.4948,79.4004,79.4862,46674.0
2019-11-21 11:15:00,92.68,92.68,92.62,92.63,27446.0,79.4776,79.4776,79.4262,79.4347,27446.0
2019-11-21 11:20:00,92.63,92.63,92.54,92.59,34373.0,79.4347,79.4347,79.3576,79.4004,34373.0
2019-11-21 11:25:00,92.59,92.6,92.52,92.54,25955.0,79.4004,79.409,79.3404,79.3576,25955.0
2019-11-21 11:30:00,92.53,92.55,92.44,92.47,84007.0,79.349,79.3661,79.2718,79.2975,84007.0
2019-11-21 11:35:00,92.47,92.5,92.45,92.47,21354.0,79.2975,79.3233,79.2804,79.2975,21354.0
2019-11-21 11:40:00,92.48,92.54,92.46,92.53,19148.0,79.3061,79.3576,79.289,79.349,19148.0
2019-11-21 11:45:00,92.54,92.57,92.51,92.54,26983.0,79.3576,79.3833,79.3318,79.3576,26983.0
2019-11-21 11:50:00,92.55,92.55,92.45,92.48,40001.0,79.3661,79.3661,79.2804,79.3061,40001.0
2019-11-21 11:55:00,92.5,92.52,92.47,92.51,15981.0,79.3233,79.3404,79.2975,79.3318,15981.0
2019-11-21 12:00:00,92.5,92.51,92.42,92.42,18644.0,79.3233,79.3318,79.2546,79.2546,18644.0
2019-11-21 12:05:00,92.42,92.47,92.41,92.42,47895.0,79.2546,79.2975,79.2461,79.2546,47895.0
2019-11-21 12:10:00,92.43,92.46,92.42,92.42,23148.0,79.2632,79.289,79.2546,79.2546,23148.0
2019-11-21 12:15:00,92.43,92.44,92.32,92.34,34793.0,79.2632,79.2718,79.1689,79.186,34793.0
2019-11-21 12:20:00,92.34,92.37,92.3,92.36,22661.0,79.186,79.2118,79.1517,79.2032,22661.0
2019-11-21 12:25:00,92.36,92.41,92.35,92.41,33342.0,79.2032,79.2461,79.1946,79.2461,33342.0
2019-11-21 12:30:00,92.4,92.46,92.4,92.43,35859.0,79.2375,79.289,79.2375,79.2632,35859.0
2019-11-21 12:35:00,92.44,92.44,92.39,92.44,30811.0,79.2718,79.2718,79.2289,79.2718,30811.0
2019-11-21 12:40:00,92.44,92.46,92.42,92.44,31546.0,79.2718,79.289,79.2546,79.2718,31546.0
2019-11-21 12:45:00,92.43,92.44,92.29,92.29,108212.0,79.2632,79.2718,79.1432,79.1432,108212.0
2019-11-21 12:50:00,92.29,92.29,92.24,92.24,45891.0,79.1432,79.1432,79.1003,79.1003,45891.0
2019-11-21 12:55:00,92.25,92.26,92.21,92.24,54346.0,79.1089,79.1174,79.0746,79.1003,54346.0
2019-11-21 13:00:00,92.24,92.26,92.2,92.21,21976.0,79.1003,79.1174,79.066,79.0746,21976.0
2019-11-21 13:05:00,92.22,92.29,92.21,92.25,62832.0,79.0831,79.1432,79.0746,79.1089,62832.0
2019-11-21 13:10:00,92.25,92.28,92.23,92.24,30516.0,79.1089,79.1346,79.0917,79.1003,30516.0
2019-11-21 13:15:00,92.23,92.3,92.23,92.3,57009.0,79.0917,79.1517,79.0917,79.1517,57009.0
2019-11-21 13:20:00,92.3,92.3,92.24,92.25,24822.0,79.1517,79.1517,79.1003,79.1089,24822.0
2019-11-21 13:25:00,92.24,92.26,92.2,92.25,29561.0,79.1003,79.1174,79.066,79.1089,29561.0
2019-11-21 13:30:00,92.26,92.34,92.26,92.3,23912.0,79.1174,79.186,79.1174,79.1517,23912.0
2019-11-21 13:35:00,92.3,92.31,92.27,92.29,40880.0,79.1517,79.1603,79.126,79.1432,40880.0
2019-11-21 13:40:00,92.28,92.29,92.25,92.26,28836.0,79.1346,79.1432,79.1089,79.1174,28836.0
2019-11-21 13:45:00,92.25,92.3,92.25,92.27,39317.0,79.1089,79.1517,79.1089,79.126,39317.0
2019-11-21 13:50:00,92.27,92.27,92.22,92.23,31068.0,79.126,79.126,79.0831,79.0917,31068.0
2019-11-21 13:55:00,92.23,92.28,92.22,92.27,25311.0,79.0917,79.1346,79.0831,79.126,25311.0
2019-11-21 14:00:00,92.27,92.27,92.21,92.23,60938.0,79.126,79.126,79.0746,79.0917,60938.0
2019-11-21 14:05:00,92.23,92.3,92.21,92.29,54410.0,79.0917,79.1517,79.0746,79.1432,54410.0
2019-11-21 14:10:00,92.29,92.31,92.27,92.3,34521.0,79.1432,79.1603,79.126,79.1517,34521.0
2019-11-21 14:15:00,92.3,92.31,92.27,92.28,25519.0,79.1517,79.1603,79.126,79.1346,25519.0
2019-11-21 14:20:00,92.29,92.36,92.28,92.36,30441.0,79.1432,79.2032,79.1346,79.2032,30441.0
2019-11-21 14:25:00,92.36,92.37,92.31,92.34,42575.0,79.2032,79.2118,79.1603,79.186,42575.0
2019-11-21 14:30:00,92.34,92.4,92.33,92.37,21579.0,79.186,79.2375,79.1775,79.2118,21579.0
2019-11-21 14:35:00,92.37,92.38,92.35,92.35,11790.0,79.2118,79.2203,79.1946,79.1946,11790.0
2019-11-21 14:40:00,92.36,92.36,92.33,92.35,16815.0,79.2032,79.2032,79.1775,79.1946,16815.0
2019-11-21 14:45:00,92.35,92.36,92.33,92.33,13889.0,79.1946,79.2032,79.1775,79.1775,13889.0
2019-11-21 14:50:00,92.34,92.37,92.33,92.33,21813.0,79.186,79.2118,79.1775,79.1775,21813.0
2019-11-21 14:55:00,92.34,92.36,92.28,92.29,31146.0,79.186,79.2032,79.1346,79.1432,31146.0
2019-11-21 15:00:00,92.29,92.29,92.23,92.24,36581.0,79.1432,79.1432,79.0917,79.1003,36581.0
2019-11-21 15:05:00,92.23,92.23,92.19,92.2,39142.0,79.0917,79.0917,79.0574,79.066,39142.0
2019-11-21 15:10:00,92.2,92.23,92.18,92.22,46440.0,79.066,79.0917,79.0488,79.0831,46440.0
2019-11-21 15:15:00,92.23,92.24,92.21,92.23,31722.0,79.0917,79.1003,79.0746,79.0917,31722.0
2019-11-21 15:20:00,92.24,92.25,92.17,92.19,45279.0,79.1003,79.1089,79.0403,79.0574,45279.0
2019-11-21 15:25:00,92.2,92.21,92.17,92.18,61465.0,79.066,79.0746,79.0403,79.0488,61465.0
2019-11-21 15:30:00,92.17,92.24,92.15,92.22,121828.0,79.0403,79.1003,79.0231,79.0831,121828.0
2019-11-21 15:35:00,92.22,92.26,92.13,92.14,120959.0,79.0831,79.1174,79.006,79.0145,120959.0
2019-11-21 15:40:00,92.14,92.15,92.11,92.14,267238.0,79.0145,79.0231,78.9888,79.0145,267238.0
2019-11-21 15:45:00,92.14,92.14,92.03,92.08,478365.0,79.0145,79.0145,78.9202,78.9631,478365.0
2019-11-21 15:50:00,92.07,92.08,92.0,92.06,450630.0,78.9545,78.9631,78.8945,78.9459,450630.0
2019-11-21 15:55:00,92.06,92.13,91.99,92.0,2252097.0,78.9459,79.006,78.8859,78.8945,2252097.0
2019-11-22 09:30:00,92.25,92.26,91.99,92.04,100136.0,79.1089,79.1174,78.8859,78.9288,100136.0
2019-11-22 09:35:00,92.03,92.15,92.02,92.07,89859.0,78.9202,79.0231,78.9116,78.9545,89859.0
2019-11-22 09:40:00,92.06,92.13,92.05,92.07,54106.0,78.9459,79.006,78.9374,78.9545,54106.0
2019-11-22 09:45:00,92.08,92.09,91.89,91.9,74712.0,78.9631,78.9717,78.8001,78.8087,74712.0
2019-11-22 09:50:00,91.91,91.94,91.78,91.81,122227.0,78.8173,78.843,78.7058,78.7315,122227.0
2019-11-22 09:55:00,91.81,91.85,91.77,91.84,66139.0,78.7315,78.7658,78.6972,78.7573,66139.0
2019-11-22 10:00:00,91.85,91.88,91.62,91.62,122815.0,78.7658,78.7916,78.5686,78.5686,122815.0
2019-11-22 10:05:00,91.62,91.64,91.52,91.64,105006.0,78.5686,78.5858,78.4829,78.5858,105006.0
2019-11-22 10:10:00,91.63,91.67,91.56,91.57,101787.0,78.5772,78.6115,78.5172,78.5257,101787.0
2019-11-22 10:15:00,91.56,91.57,91.42,91.43,94657.0,78.5172,78.5257,78.3971,78.4057,94657.0
2019-11-22 10:20:00,91.42,91.42,91.22,91.23,154248.0,78.3971,78.3971,78.2256,78.2342,154248.0
2019-11-22 10:25:00,91.23,91.34,91.23,91.3,210987.0,78.2342,78.3285,78.2342,78.2942,210987.0
2019-11-22 10:30:00,91.31,91.4,91.3,91.34,232706.0,78.3028,78.3799,78.2942,78.3285,232706.0
2019-11-22 10:35:00,91.35,91.45,91.3,91.31,66256.0,78.3371,78.4228,78.2942,78.3028,66256.0
2019-11-22 10:40:00,91.32,91.39,91.29,91.35,53025.0,78.3113,78.3714,78.2856,78.3371,53025.0
2019-11-22 10:45:00,91.36,91.54,91.33,91.5,78126.0,78.3456,78.5,78.3199,78.4657,78126.0
2019-11-22 10:50:00,91.5,91.59,91.48,91.57,105128.0,78.4657,78.5429,78.4486,78.5257,105128.0
2019-11-22 10:55:00,91.57,91.63,91.55,91.62,123110.0,78.5257,78.5772,78.5086,78.5686,123110.0
2019-11-22 11:00:00,91.62,91.64,91.53,91.58,47740.0,78.5686,78.5858,78.4914,78.5343,47740.0
2019-11-22 11:05:00,91.59,91.6,91.47,91.47,48591.0,78.5429,78.5515,78.44,78.44,48591.0
2019-11-22 11:10:00,91.47,91.49,91.35,91.44,46075.0,78.44,78.4571,78.3371,78.4143,46075.0
2019-11-22 11:15:00,91.43,91.45,91.4,91.43,33707.0,78.4057,78.4228,78.3799,78.4057,33707.0
2019-11-22 11:20:00,91.43,91.45,91.4,91.41,32572.0,78.4057,78.4228,78.3799,78.3885,32572.0
2019-11-22 11:25:00,91.4,91.48,91.39,91.48,70086.0,78.3799,78.4486,78.3714,78.4486,70086.0
2019-11-22 11:30:00,91.48,91.52,91.46,91.48,63885.0,78.4486,78.4829,78.4314,78.4486,63885.0
2019-11-22 11:35:00,91.48,91.57,91.47,91.56,25319.0,78.4486,78.5257,78.44,78.5172,25319.0
2019-11-22 11:40:00,91.57,91.64,91.55,91.63,36407.0,78.5257,78.5858,78.5086,78.5772,36407.0
2019-11-22 11:45:00,91.63,91.65,91.62,91.65,15468.0,78.5772,78.5943,78.5686,78.5943,15468.0
2019-11-22 11:50:00,91.65,91.69,91.62,91.65,110550.0,78.5943,78.6286,78.5686,78.5943,110550.0
2019-11-22 11:55:00,91.65,91.78,91.64,91.76,392652.0,78.5943,78.7058,78.5858,78.6887,392652.0
2019-11-22 12:00:00,91.77,91.87,91.76,91.87,30705.0,78.6972,78.783,78.6887,78.783,30705.0
2019-11-22 12:05:00,91.86,91.9,91.84,91.85,28607.0,78.7744,78.8087,78.7573,78.7658,28607.0
2019-11-22 12:10:00,91.85,91.91,91.83,91.87,26833.0,78.7658,78.8173,78.7487,78.783,26833.0
2019-11-22 12:15:00,91.86,91.9,91.81,91.84,25669.0,78.7744,78.8087,78.7315,78.7573,25669.0
2019-11-22 12:20:00,91.83,91.87,91.82,91.86,32933.0,78.7487,78.783,78.7401,78.7744,32933.0
2019-11-22 12:25:00,91.86,91.93,91.84,91.91,34281.0,78.7744,78.8345,78.7573,78.8173,34281.0
2019-11-22 12:30:00,91.91,91.92,91.84,91.85,47677.0,78.8173,78.8259,78.7573,78.7658,47677.0
2019-11-22 12:35:00,91.86,91.89,91.82,91.88,26863.0,78.7744,78.8001,78.7401,78.7916,26863.0
2019-11-22 12:40:00,91.88,91.94,91.88,91.93,29525.0,78.7916,78.843,78.7916,78.8345,29525.0
2019-11-22 12:45:00,91.93,91.93,91.87,91.9,22336.0,78.8345,78.8345,78.783,78.8087,22336.0
2019-11-22 12:50:00,91.9,91.93,91.89,91.93,20046.0,78.8087,78.8345,78.8001,78.8345,20046.0
2019-11-22 12:55:00,91.93,91.93,91.89,91.91,49694.0,78.8345,78.8345,78.8001,78.8173,49694.0
2019-11-22 13:00:00,91.91,91.92,91.84,91.87,14411.0,78.8173,78.8259,78.7573,78.783,14411.0
2019-11-22 13:05:00,91.86,91.95,91.86,91.94,38192.0,78.7744,78.8516,78.7744,78.843,38192.0
2019-11-22 13:10:00,91.94,91.94,91.85,91.86,18086.0,78.843,78.843,78.7658,78.7744,18086.0
2019-11-22 13:15:00,91.86,91.87,91.83,91.86,18101.0,78.7744,78.783,78.7487,78.7744,18101.0
2019-11-22 13:20:00,91.86,91.89,91.85,91.88,29401.0,78.7744,78.8001,78.7658,78.7916,29401.0
2019-11-22 13:25:00,91.88,91.89,91.83,91.83,15127.0,78.7916,78.8001,78.7487,78.7487,15127.0
2019-11-22 13:30:00,91.83,91.86,91.81,91.84,13074.0,78.7487,78.7744,78.7315,78.7573,13074.0
2019-11-22 13:35:00,91.84,91.85,91.81,91.81,10284.0,78.7573,78.7658,78.7315,78.7315,10284.0
2019-11-22 13:40:00,91.82,91.84,91.81,91.84,25809.0,78.7401,78.7573,78.7315,78.7573,25809.0
2019-11-22 13:45:00,91.84,91.86,91.8,91.8,44401.0,78.7573,78.7744,78.723,78.723,44401.0
2019-11-22 13:50:00,91.8,91.83,91.76,91.8,17824.0,78.723,78.7487,78.6887,78.723,17824.0
2019-11-22 13:55:00,91.8,91.82,91.78,91.79,16032.0,78.723,78.7401,78.7058,78.7144,16032.0
2019-11-22 14:00:00,91.79,91.81,91.75,91.79,26764.0,78.7144,78.7315,78.6801,78.7144,26764.0
2019-11-22 14:05:00,91.78,91.79,91.76,91.78,11923.0,78.7058,78.7144,78.6887,78.7058,11923.0
2019-11-22 14:10:00,91.78,91.8,91.74,91.79,74719.0,78.7058,78.723,78.6715,78.7144,74719.0
2019-11-22 14:15:00,91.79,91.82,91.78,91.78,27634.0,78.7144,78.7401,78.7058,78.7058,27634.0
2019-11-22 14:20:00,91.79,91.83,91.78,91.83,23187.0,78.7144,78.7487,78.7058,78.7487,23187.0
2019-11-22 14:25:00,91.84,91.88,91.81,91.81,22091.0,78.7573,78.7916,78.7315,78.7315,22091.0
2019-11-22 14:30:00,91.8,91.83,91.78,91.81,23875.0,78.723,78.7487,78.7058,78.7315,23875.0
2019-11-22 14:35:00,91.81,91.82,91.78,91.79,24731.0,78.7315,78.7401,78.7058,78.7144,24731.0
2019-11-22 14:40:00,91.78,91.82,91.76,91.8,21991.0,78.7058,78.7401,78.6887,78.723,21991.0
2019-11-22 14:45:00,91.81,91.82,91.78,91.8,83004.0,78.7315,78.7401,78.7058,78.723,83004.0
2019-11-22 14:50:00,91.8,91.82,91.78,91.81,45427.0,78.723,78.7401,78.7058,78.7315,45427.0
2019-11-22 14:55:00,91.81,91.83,91.8,91.81,37579.0,78.7315,78.7487,78.723,78.7315,37579.0
2019-11-22 15:00:00,91.82,91.83,91.75,91.78,70036.0,78.7401,78.7487,78.6801,78.7058,70036.0
2019-11-22 15:05:00,91.78,91.79,91.77,91.77,30815.0,78.7058,78.7144,78.6972,78.6972,30815.0
2019-11-22 15:10:00,91.77,91.8,91.76,91.79,32614.0,78.6972,78.723,78.6887,78.7144,32614.0
2019-11-22 15:15:00,91.78,91.85,91.74,91.83,102024.0,78.7058,78.7658,78.6715,78.7487,102024.0
2019-11-22 15:20:00,91.83,91.84,91.74,91.76,104674.0,78.7487,78.7573,78.6715,78.6887,104674.0
2019-11-22 15:25:00,91.76,91.8,91.75,91.76,67049.0,78.6887,78.723,78.6801,78.6887,67049.0
2019-11-22 15:30:00,91.76,91.77,91.73,91.76,112462.0,78.6887,78.6972,78.6629,78.6887,112462.0
2019-11-22 15:35:00,91.76,91.81,91.74,91.76,203907.0,78.6887,78.7315,78.6715,78.6887,203907.0
2019-11-22 15:40:00,91.76,91.78,91.75,91.78,70079.0,78.6887,78.7058,78.6801,78.7058,70079.0
2019-11-22 15:45:00,91.78,91.81,91.76,91.77,129404.0,78.7058,78.7315,78.6887,78.6972,129404.0
2019-11-22 15:50:00,91.76,91.79,91.72,91.73,166592.0,78.6887,78.7144,78.6544,78.6629,166592.0
2019-11-22 15:55:00,91.73,91.76,91.69,91.71,590649.0,78.6629,78.6887,78.6286,78.6458,590649.0
2019-11-25 09:30:00,91.89,92.05,91.85,92.01,179311.0,78.8001,78.9374,78.7658,78.9031,179311.0
2019-11-25 09:35:00,92.01,92.1,91.95,91.95,104896.0,78.9031,78.9802,78.8516,78.8516,104896.0
2019-11-25 09:40:00,91.94,92.09,91.9,92.07,65921.0,78.843,78.9717,78.8087,78.9545,65921.0
2019-11-25 09:45:00,92.07,92.16,92.01,92.16,76742.0,78.9545,79.0317,78.9031,79.0317,76742.0
2019-11-25 09:50:00,92.17,92.31,92.16,92.29,81974.0,79.0403,79.1603,79.0317,79.1432,81974.0
2019-11-25 09:55:00,92.29,92.34,92.24,92.33,87604.0,79.1432,79.186,79.1003,79.1775,87604.0
2019-11-25 10:00:00,92.33,92.51,92.33,92.43,193088.0,79.1775,79.3318,79.1775,79.2632,193088.0
2019-11-25 10:05:00,92.42,92.42,92.33,92.34,98840.0,79.2546,79.2546,79.1775,79.186,98840.0
2019-11-25 10:10:00,92.34,92.34,92.22,92.27,47955.0,79.186,79.186,79.0831,79.126,47955.0
2019-11-25 10:15:00,92.27,92.29,92.14,92.18,39196.0,79.126,79.1432,79.0145,79.0488,39196.0
2019-11-25 10:20:00,92.17,92.17,92.06,92.1,28622.0,79.0403,79.0403,78.9459,78.9802,28622.0
2019-11-25 10:25:00,92.1,92.15,92.05,92.05,35384.0,78.9802,79.0231,78.9374,78.9374,35384.0
2019-11-25 10:30:00,92.05,92.1,92.03,92.05,62015.0,78.9374,78.9802,78.9202,78.9374,62015.0
2019-11-25 10:35:00,92.06,92.1,92.05,92.09,23888.0,78.9459,78.9802,78.9374,78.9717,23888.0
2019-11-25 10:40:00,92.09,92.12,92.04,92.1,29439.0,78.9717,78.9974,78.9288,78.9802,29439.0
2019-11-25 10:45:00,92.1,92.14,92.07,92.13,59578.0,78.9802,79.0145,78.9545,79.006,59578.0
2019-11-25 10:50:00,92.13,92.13,92.05,92.07,39223.0,79.006,79.006,78.9374,78.9545,39223.0
2019-11-25 10:55:00,92.07,92.12,92.02,92.08,36950.0,78.9545,78.9974,78.9116,78.9631,36950.0
2019-11-25 11:00:00,92.07,92.16,92.05,92.12,33093.0,78.9545,79.0317,78.9374,78.9974,33093.0
2019-11-25 11:05:00,92.13,92.13,92.04,92.05,24829.0,79.006,79.006,78.9288,78.9374,24829.0
2019-11-25 11:10:00,92.06,92.08,92.06,92.08,12700.0,78.9459,78.9631,78.9459,78.9631,12700.0
2019-11-25 11:15:00,92.09,92.09,92.04,92.09,26958.0,78.9717,78.9717,78.9288,78.9717,26958.0
2019-11-25 11:20:00,92.09,92.12,92.0,92.0,64010.0,78.9717,78.9974,78.8945,78.8945,64010.0
2019-11-25 11:25:00,92.01,92.06,92.01,92.05,52261.0,78.9031,78.9459,78.9031,78.9374,52261.0
2019-11-25 11:30:00,92.05,92.08,91.99,92.01,183092.0,78.9374,78.9631,78.8859,78.9031,183092.0
2019-11-25 11:35:00,92.01,92.05,91.99,92.01,74986.0,78.9031,78.9374,78.8859,78.9031,74986.0
2019-11-25 11:40:00,92.02,92.07,92.01,92.06,44883.0,78.9116,78.9545,78.9031,78.9459,44883.0
2019-11-25 11:45:00,92.06,92.08,92.0,92.05,48842.0,78.9459,78.9631,78.8945,78.9374,48842.0
2019-11-25 11:50:00,92.04,92.05,91.99,92.02,20757.0,78.9288,78.9374,78.8859,78.9116,20757.0
2019-11-25 11:55:00,92.02,92.11,92.0,92.1,39829.0,78.9116,78.9888,78.8945,78.9802,39829.0
2019-11-25 12:00:00,92.1,92.17,92.09,92.16,17817.0,78.9802,79.0403,78.9717,79.0317,17817.0
2019-11-25 12:05:00,92.17,92.17,92.09,92.12,26435.0,79.0403,79.0403,78.9717,78.9974,26435.0
2019-11-25 12:10:00,92.11,92.13,92.06,92.08,21410.0,78.9888,79.006,78.9459,78.9631,21410.0
2019-11-25 12:15:00,92.08,92.08,92.0,92.01,24156.0,78.9631,78.9631,78.8945,78.9031,24156.0
2019-11-25 12:20:00,92.0,92.07,92.0,92.07,13414.0,78.8945,78.9545,78.8945,78.9545,13414.0
2019-11-25 12:25:00,92.07,92.08,91.99,92.0,30575.0,78.9545,78.9631,78.8859,78.8945,30575.0
2019-11-25 12:30:00,92.0,92.03,91.98,91.99,42331.0,78.8945,78.9202,78.8773,78.8859,42331.0
2019-11-25 12:35:00,91.99,92.02,91.97,92.01,33208.0,78.8859,78.9116,78.8688,78.9031,33208.0
2019-11-25 12:40:00,92.02,92.07,92.01,92.04,30689.0,78.9116,78.9545,78.9031,78.9288,30689.0
2019-11-25 12:45:00,92.04,92.06,92.02,92.04,14074.0,78.9288,78.9459,78.9116,78.9288,14074.0
2019-11-25 12:50:00,92.05,92.05,91.98,91.99,30277.0,78.9374,78.9374,78.8773,78.8859,30277.0
2019-11-25 12:55:00,92.0,92.02,91.98,92.01,21274.0,78.8945,78.9116,78.8773,78.9031,21274.0
2019-11-25 13:00:00,92.02,92.09,92.01,92.08,29473.0,78.9116,78.9717,78.9031,78.9631,29473.0
2019-11-25 13:05:00,92.08,92.08,92.04,92.07,24819.0,78.9631,78.9631,78.9288,78.9545,24819.0
2019-11-25 13:10:00,92.07,92.09,92.05,92.08,24137.0,78.9545,78.9717,78.9374,78.9631,24137.0
2019-11-25 13:15:00,92.07,92.07,92.01,92.01,21083.0,78.9545,78.9545,78.9031,78.9031,21083.0
2019-11-25 13:20:00,92.01,92.03,91.98,92.02,38207.0,78.9031,78.9202,78.8773,78.9116,38207.0
2019-11-25 13:25:00,92.02,92.05,92.0,92.04,18838.0,78.9116,78.9374,78.8945,78.9288,18838.0
2019-11-25 13:30:00,92.04,92.05,91.99,92.02,30221.0,78.9288,78.9374,78.8859,78.9116,30221.0
2019-11-25 13:35:00,92.02,92.03,92.0,92.02,15018.0,78.9116,78.9202,78.8945,78.9116,15018.0
2019-11-25 13:40:00,92.01,92.01,91.96,91.97,19072.0,78.9031,78.9031,78.8602,78.8688,19072.0
2019-11-25 13:45:00,91.97,92.02,91.96,91.98,46529.0,78.8688,78.9116,78.8602,78.8773,46529.0
2019-11-25 13:50:00,91.99,92.01,91.95,91.95,59183.0,78.8859,78.9031,78.8516,78.8516,59183.0
2019-11-25 13:55:00,91.95,91.96,91.92,91.96,33699.0,78.8516,78.8602,78.8259,78.8602,33699.0
2019-11-25 14:00:00,91.95,92.03,91.95,92.01,18556.0,78.8516,78.9202,78.8516,78.9031,18556.0
2019-11-25 14:05:00,92.01,92.02,91.99,92.0,11268.0,78.9031,78.9116,78.8859,78.8945,11268.0
2019-11-25 14:10:00,92.0,92.04,92.0,92.01,20170.0,78.8945,78.9288,78.8945,78.9031,20170.0
2019-11-25 14:15:00,92.01,92.02,91.99,92.02,21220.0,78.9031,78.9116,78.8859,78.9116,21220.0
2019-11-25 14:20:00,92.02,92.08,92.01,92.04,35798.0,78.9116,78.9631,78.9031,78.9288,35798.0
2019-11-25 14:25:00,92.04,92.05,92.01,92.01,15551.0,78.9288,78.9374,78.9031,78.9031,15551.0
2019-11-25 14:30:00,92.02,92.02,91.98,92.01,77356.0,78.9116,78.9116,78.8773,78.9031,77356.0
2019-11-25 14:35:00,92.01,92.01,91.96,92.01,25500.0,78.9031,78.9031,78.8602,78.9031,25500.0
2019-11-25 14:40:00,92.0,92.02,91.99,92.0,18041.0,78.8945,78.9116,78.8859,78.8945,18041.0
2019-11-25 14:45:00,92.0,92.0,91.96,91.98,43825.0,78.8945,78.8945,78.8602,78.8773,43825.0
2019-11-25 14:50:00,91.98,92.03,91.96,92.03,26971.0,78.8773,78.9202,78.8602,78.9202,26971.0
2019-11-25 14:55:00,92.03,92.05,92.0,92.03,32506.0,78.9202,78.9374,78.8945,78.9202,32506.0
2019-11-25 15:00:00,92.03,92.09,92.02,92.07,52271.0,78.9202,78.9717,78.9116,78.9545,52271.0
2019-11-25 15:05:00,92.07,92.09,92.03,92.06,70528.0,78.9545,78.9717,78.9202,78.9459,70528.0
2019-11-25 15:10:00,92.05,92.08,92.03,92.06,60721.0,78.9374,78.9631,78.9202,78.9459,60721.0
2019-11-25 15:15:00,92.07,92.08,92.02,92.03,76865.0,78.9545,78.9631,78.9116,78.9202,76865.0
2019-11-25 15:20:00,92.02,92.08,92.01,92.08,48741.0,78.9116,78.9631,78.9031,78.9631,48741.0
2019-11-25 15:25:00,92.07,92.11,92.05,92.11,56786.0,78.9545,78.9888,78.9374,78.9888,56786.0
2019-11-25 15:30:00,92.11,92.15,92.1,92.11,66699.0,78.9888,79.0231,78.9802,78.9888,66699.0
2019-11-25 15:35:00,92.12,92.12,92.05,92.1,70528.0,78.9974,78.9974,78.9374,78.9802,70528.0
2019-11-25 15:40:00,92.1,92.12,92.04,92.04,163008.0,78.9802,78.9974,78.9288,78.9288,163008.0
2019-11-25 15:45:00,92.04,92.11,92.04,92.08,172055.0,78.9288,78.9888,78.9288,78.9631,172055.0
2019-11-25 15:50:00,92.08,92.1,92.05,92.09,255072.0,78.9631,78.9802,78.9374,78.9717,255072.0
2019-11-25 15:55:00,92.09,92.1,91.95,92.03,1188741.0,78.9717,78.9802,78.8516,78.9202,1188741.0
2019-11-26 09:30:00,92.23,92.35,92.14,92.31,138488.0,79.0917,79.1946,79.0145,79.1603,138488.0
2019-11-26 09:35:00,92.3,92.4,92.28,92.29,74295.0,79.1517,79.2375,79.1346,79.1432,74295.0
2019-11-26 09:40:00,92.28,92.44,92.27,92.44,84568.0,79.1346,79.2718,79.126,79.2718,84568.0
2019-11-26 09:45:00,92.44,92.62,92.42,92.61,81809.0,79.2718,79.4262,79.2546,79.4176,81809.0
2019-11-26 09:50:00,92.6,92.64,92.53,92.64,80836.0,79.409,79.4433,79.349,79.4433,80836.0
2019-11-26 09:55:00,92.65,92.72,92.64,92.69,78012.0,79.4519,79.5119,79.4433,79.4862,78012.0
2019-11-26 10:00:00,92.69,92.74,92.63,92.67,121671.0,79.4862,79.5291,79.4347,79.469,121671.0
2019-11-26 10:05:00,92.67,92.78,92.66,92.7,226223.0,79.469,79.5634,79.4605,79.4948,226223.0
2019-11-26 10:10:00,92.71,92.72,92.65,92.71,52847.0,79.5033,79.5119,79.4519,79.5033,52847.0
2019-11-26 10:15:00,92.7,92.79,92.68,92.79,123136.0,79.4948,79.5719,79.4776,79.5719,123136.0
2019-11-26 10:20:00,92.79,92.83,92.73,92.79,85414.0,79.5719,79.6062,79.5205,79.5719,85414.0
2019-11-26 10:25:00,92.78,92.84,92.75,92.81,107213.0,79.5634,79.6148,79.5376,79.5891,107213.0
2019-11-26 10:30:00,92.81,92.93,92.79,92.93,112105.0,79.5891,79.692,79.5719,79.692,112105.0
2019-11-26 10:35:00,92.92,92.98,92.91,92.95,145890.0,79.6834,79.7349,79.6748,79.7091,145890.0
2019-11-26 10:40:00,92.94,92.94,92.82,92.83,59914.0,79.7006,79.7006,79.5977,79.6062,59914.0
2019-11-26 10:45:00,92.83,92.87,92.81,92.84,60922.0,79.6062,79.6405,79.5891,79.6148,60922.0
2019-11-26 10:50:00,92.83,92.84,92.73,92.78,45746.0,79.6062,79.6148,79.5205,79.5634,45746.0
2019-11-26 10:55:00,92.78,92.86,92.75,92.79,174039.0,79.5634,79.632,79.5376,79.5719,174039.0
2019-11-26 11:00:00,92.8,92.95,92.79,92.9,83942.0,79.5805,79.7091,79.5719,79.6663,83942.0
2019-11-26 11:05:00,92.9,92.91,92.85,92.88,24837.0,79.6663,79.6748,79.6234,79.6491,24837.0
2019-11-26 11:10:00,92.88,92.92,92.85,92.9,28761.0,79.6491,79.6834,79.6234,79.6663,28761.0
2019-11-26 11:15:00,92.89,92.89,92.77,92.78,25658.0,79.6577,79.6577,79.5548,79.5634,25658.0
2019-11-26 11:20:00,92.78,92.8,92.72,92.77,57968.0,79.5634,79.5805,79.5119,79.5548,57968.0
2019-11-26 11:25:00,92.77,92.82,92.74,92.81,41111.0,79.5548,79.5977,79.5291,79.5891,41111.0
2019-11-26 11:30:00,92.81,92.91,92.8,92.89,56464.0,79.5891,79.6748,79.5805,79.6577,56464.0
2019-11-26 11:35:00,92.9,92.92,92.84,92.91,64270.0,79.6663,79.6834,79.6148,79.6748,64270.0
2019-11-26 11:40:00,92.91,92.92,92.85,92.85,27490.0,79.6748,79.6834,79.6234,79.6234,27490.0
2019-11-26 11:45:00,92.86,92.89,92.83,92.88,30382.0,79.632,79.6577,79.6062,79.6491,30382.0
2019-11-26 11:50:00,92.88,92.91,92.87,92.91,55009.0,79.6491,79.6748,79.6405,79.6748,55009.0
2019-11-26 11:55:00,92.9,92.93,92.85,92.93,30961.0,79.6663,79.692,79.6234,79.692,30961.0
2019-11-26 12:00:00,92.93,92.96,92.91,92.95,29937.0,79.692,79.7177,79.6748,79.7091,29937.0
2019-11-26 12:05:00,92.96,92.97,92.93,92.94,22166.0,79.7177,79.7263,79.692,79.7006,22166.0
2019-11-26 12:10:00,92.95,93.01,92.95,93.0,32552.0,79.7091,79.7606,79.7091,79.752,32552.0
2019-11-26 12:15:00,93.0,93.01,92.96,92.96,78735.0,79.752,79.7606,79.7177,79.7177,78735.0
2019-11-26 12:20:00,92.96,92.99,92.94,92.98,44582.0,79.7177,79.7435,79.7006,79.7349,44582.0
2019-11-26 12:25:00,92.98,93.01,92.97,92.99,23856.0,79.7349,79.7606,79.7263,79.7435,23856.0
2019-11-26 12:30:00,92.98,93.01,92.96,93.01,23858.0,79.7349,79.7606,79.7177,79.7606,23858.0
2019-11-26 12:35:00,93.0,93.02,92.97,93.01,48030.0,79.752,79.7692,79.7263,79.7606,48030.0
2019-11-26 12:40:00,93.01,93.01,92.95,93.01,27416.0,79.7606,79.7606,79.7091,79.7606,27416.0
2019-11-26 12:45:00,93.02,93.02,92.98,92.99,30842.0,79.7692,79.7692,79.7349,79.7435,30842.0
2019-11-26 12:50:00,92.98,93.0,92.91,92.92,76149.0,79.7349,79.752,79.6748,79.6834,76149.0
2019-11-26 12:55:00,92.92,92.97,92.92,92.95,20246.0,79.6834,79.7263,79.6834,79.7091,20246.0
2019-11-26 13:00:00,92.95,92.97,92.92,92.92,20326.0,79.7091,79.7263,79.6834,79.6834,20326.0
2019-11-26 13:05:00,92.92,92.96,92.91,92.91,19218.0,79.6834,79.7177,79.6748,79.6748,19218.0
2019-11-26 13:10:00,92.91,92.95,92.88,92.94,35576.0,79.6748,79.7091,79.6491,79.7006,35576.0
2019-11-26 13:15:00,92.95,93.0,92.93,93.0,36090.0,79.7091,79.752,79.692,79.752,36090.0
2019-11-26 13:20:00,93.01,93.01,92.94,92.94,27534.0,79.7606,79.7606,79.7006,79.7006,27534.0
2019-11-26 13:25:00,92.94,92.96,92.9,92.95,33582.0,79.7006,79.7177,79.6663,79.7091,33582.0
2019-11-26 13:30:00,92.96,92.98,92.93,92.96,40118.0,79.7177,79.7349,79.692,79.7177,40118.0
2019-11-26 13:35:00,92.96,92.99,92.95,92.97,29806.0,79.7177,79.7435,79.7091,79.7263,29806.0
2019-11-26 13:40:00,92.97,92.97,92.92,92.93,40166.0,79.7263,79.7263,79.6834,79.692,40166.0
2019-11-26 13:45:00,92.94,92.95,92.92,92.94,72861.0,79.7006,79.7091,79.6834,79.7006,72861.0
2019-11-26 13:50:00,92.94,92.95,92.9,92.94,24005.0,79.7006,79.7091,79.6663,79.7006,24005.0
2019-11-26 13:55:00,92.94,92.96,92.92,92.96,21134.0,79.7006,79.7177,79.6834,79.7177,21134.0
2019-11-26 14:00:00,92.95,93.0,92.93,92.94,42572.0,79.7091,79.752,79.692,79.7006,42572.0
2019-11-26 14:05:00,92.94,92.96,92.94,92.95,22143.0,79.7006,79.7177,79.7006,79.7091,22143.0
2019-11-26 14:10:00,92.95,93.0,92.95,92.98,31982.0,79.7091,79.752,79.7091,79.7349,31982.0
2019-11-26 14:15:00,92.98,92.98,92.94,92.95,36400.0,79.7349,79.7349,79.7006,79.7091,36400.0
2019-11-26 14:20:00,92.95,92.97,92.9,92.91,30376.0,79.7091,79.7263,79.6663,79.6748,30376.0
2019-11-26 14:25:00,92.92,92.92,92.88,92.92,57371.0,79.6834,79.6834,79.6491,79.6834,57371.0
2019-11-26 14:30:00,92.91,92.94,92.9,92.91,52792.0,79.6748,79.7006,79.6663,79.6748,52792.0
2019-11-26 14:35:00,92.9,92.9,92.8,92.84,43492.0,79.6663,79.6663,79.5805,79.6148,43492.0
2019-11-26 14:40:00,92.84,92.87,92.81,92.87,43610.0,79.6148,79.6405,79.5891,79.6405,43610.0
2019-11-26 14:45:00,92.87,92.91,92.86,92.91,32839.0,79.6405,79.6748,79.632,79.6748,32839.0
2019-11-26 14:50:00,92.91,92.92,92.85,92.88,45770.0,79.6748,79.6834,79.6234,79.6491,45770.0
2019-11-26 14:55:00,92.88,92.91,92.88,92.9,31415.0,79.6491,79.6748,79.6491,79.6663,31415.0
2019-11-26 15:00:00,92.9,92.9,92.83,92.85,24875.0,79.6663,79.6663,79.6062,79.6234,24875.0
2019-11-26 15:05:00,92.84,92.86,92.83,92.84,37567.0,79.6148,79.632,79.6062,79.6148,37567.0
2019-11-26 15:10:00,92.85,92.88,92.82,92.87,41996.0,79.6234,79.6491,79.5977,79.6405,41996.0
2019-11-26 15:15:00,92.87,92.89,92.85,92.87,79179.0,79.6405,79.6577,79.6234,79.6405,79179.0
2019-11-26 15:20:00,92.88,92.91,92.87,92.9,57632.0,79.6491,79.6748,79.6405,79.6663,57632.0
2019-11-26 15:25:00,92.9,92.98,92.89,92.98,63528.0,79.6663,79.7349,79.6577,79.7349,63528.0
2019-11-26 15:30:00,92.98,93.04,92.98,93.03,501843.0,79.7349,79.7863,79.7349,79.7778,501843.0
2019-11-26 15:35:00,93.04,93.07,92.99,93.06,220312.0,79.7863,79.8121,79.7435,79.8035,220312.0
2019-11-26 15:40:00,93.06,93.11,93.05,93.11,240583.0,79.8035,79.8464,79.7949,79.8464,240583.0
2019-11-26 15:45:00,93.11,93.16,93.1,93.14,315354.0,79.8464,79.8892,79.8378,79.8721,315354.0
2019-11-26 15:50:00,93.15,93.23,93.14,93.22,367940.0,79.8807,79.9493,79.8721,79.9407,367940.0
2019-11-26 15:55:00,93.23,93.29,93.2,93.24,1218372.0,79.9493,80.0007,79.9235,79.9578,1218372.0
2019-11-27 09:30:00,93.16,93.23,92.95,93.22,105180.0,79.8892,79.9493,79.7091,79.9407,105180.0
2019-11-27 09:35:00,93.21,93.24,93.13,93.17,73443.0,79.9321,79.9578,79.8635,79.8978,73443.0
2019-11-27 09:40:00,93.17,93.2,92.98,93.04,90938.0,79.8978,79.9235,79.7349,79.7863,90938.0
2019-11-27 09:45:00,93.04,93.11,93.01,93.05,52417.0,79.7863,79.8464,79.7606,79.7949,52417.0
2019-11-27 09:50:00,93.05,93.12,93.04,93.08,46211.0,79.7949,79.8549,79.7863,79.8206,46211.0
2019-11-27 09:55:00,93.09,93.15,93.07,93.14,16977.0,79.8292,79.8807,79.8121,79.8721,16977.0
2019-11-27 10:00:00,93.14,93.22,93.11,93.16,35757.0,79.8721,79.9407,79.8464,79.8892,35757.0
2019-11-27 10:05:00,93.16,93.22,93.1,93.17,40920.0,79.8892,79.9407,79.8378,79.8978,40920.0
2019-11-27 10:10:00,93.17,93.23,93.14,93.23,25553.0,79.8978,79.9493,79.8721,79.9493,25553.0
2019-11-27 10:15:00,93.25,93.28,93.19,93.22,24793.0,79.9664,79.9921,79.915,79.9407,24793.0
2019-11-27 10:20:00,93.23,93.25,93.2,93.21,32353.0,79.9493,79.9664,79.9235,79.9321,32353.0
2019-11-27 10:25:00,93.21,93.27,93.19,93.25,30990.0,79.9321,79.9836,79.915,79.9664,30990.0
2019-11-27 10:30:00,93.25,93.3,93.21,93.27,29260.0,79.9664,80.0093,79.9321,79.9836,29260.0
2019-11-27 10:35:00,93.26,93.29,93.2,93.28,41541.0,79.975,80.0007,79.9235,79.9921,41541.0
2019-11-27 10:40:00,93.29,93.31,93.25,93.27,30540.0,80.0007,80.0179,79.9664,79.9836,30540.0
2019-11-27 10:45:00,93.28,93.34,93.25,93.33,61901.0,79.9921,80.0436,79.9664,80.035,61901.0
2019-11-27 10:50:00,93.33,93.34,93.26,93.27,63565.0,80.035,80.0436,79.975,79.9836,63565.0
2019-11-27 10:55:00,93.27,93.27,93.16,93.17,36845.0,79.9836,79.9836,79.8892,79.8978,36845.0
2019-11-27 11:00:00,93.17,93.21,93.15,93.2,25886.0,79.8978,79.9321,79.8807,79.9235,25886.0
2019-11-27 11:05:00,93.19,93.25,93.19,93.21,17053.0,79.915,79.9664,79.915,79.9321,17053.0
2019-11-27 11:10:00,93.21,93.28,93.19,93.28,19996.0,79.9321,79.9921,79.915,79.9921,19996.0
2019-11-27 11:15:00,93.28,93.3,93.24,93.25,45685.0,79.9921,80.0093,79.9578,79.9664,45685.0
2019-11-27 11:20:00,93.24,93.31,93.22,93.3,29633.0,79.9578,80.0179,79.9407,80.0093,29633.0
2019-11-27 11:25:00,93.3,93.38,93.3,93.37,23663.0,80.0093,80.0779,80.0093,80.0693,23663.0
2019-11-27 11:30:00,93.37,93.42,93.36,93.39,28088.0,80.0693,80.1122,80.0607,80.0865,28088.0
2019-11-27 11:35:00,93.39,93.44,93.38,93.42,44625.0,80.0865,80.1293,80.0779,80.1122,44625.0
2019-11-27 11:40:00,93.42,93.46,93.41,93.41,28812.0,80.1122,80.1465,80.1036,80.1036,28812.0
2019-11-27 11:45:00,93.41,93.42,93.37,93.4,46929.0,80.1036,80.1122,80.0693,80.095,46929.0
2019-11-27 11:50:00,93.4,93.44,93.4,93.43,72434.0,80.095,80.1293,80.095,80.1208,72434.0
2019-11-27 11:55:00,93.44,93.49,93.43,93.46,67748.0,80.1293,80.1722,80.1208,80.1465,67748.0
2019-11-27 12:00:00,93.46,93.52,93.46,93.51,34147.0,80.1465,80.198,80.1465,80.1894,34147.0
2019-11-27 12:05:00,93.51,93.55,93.5,93.53,16386.0,80.1894,80.2237,80.1808,80.2065,16386.0
2019-11-27 12:10:00,93.52,93.53,93.49,93.52,20115.0,80.198,80.2065,80.1722,80.198,20115.0
2019-11-27 12:15:00,93.51,93.51,93.47,93.48,73667.0,80.1894,80.1894,80.1551,80.1637,73667.0
2019-11-27 12:20:00,93.48,93.5,93.45,93.48,21341.0,80.1637,80.1808,80.1379,80.1637,21341.0
2019-11-27 12:25:00,93.48,93.5,93.45,93.48,12063.0,80.1637,80.1808,80.1379,80.1637,12063.0
2019-11-27 12:30:00,93.49,93.51,93.47,93.48,41289.0,80.1722,80.1894,80.1551,80.1637,41289.0
2019-11-27 12:35:00,93.49,93.5,93.47,93.5,16994.0,80.1722,80.1808,80.1551,80.1808,16994.0
2019-11-27 12:40:00,93.5,93.52,93.49,93.49,14750.0,80.1808,80.198,80.1722,80.1722,14750.0
2019-11-27 12:45:00,93.49,93.49,93.46,93.47,21353.0,80.1722,80.1722,80.1465,80.1551,21353.0
2019-11-27 12:50:00,93.47,93.5,93.44,93.45,85507.0,80.1551,80.1808,80.1293,80.1379,85507.0
2019-11-27 12:55:00,93.44,93.46,93.41,93.44,42327.0,80.1293,80.1465,80.1036,80.1293,42327.0
2019-11-27 13:00:00,93.45,93.45,93.4,93.42,119756.0,80.1379,80.1379,80.095,80.1122,119756.0
2019-11-27 13:05:00,93.43,93.48,93.42,93.45,85946.0,80.1208,80.1637,80.1122,80.1379,85946.0
2019-11-27 13:10:00,93.45,93.48,93.44,93.48,169447.0,80.1379,80.1637,80.1293,80.1637,169447.0
2019-11-27 13:15:00,93.48,93.49,93.44,93.48,40444.0,80.1637,80.1722,80.1293,80.1637,40444.0
2019-11-27 13:20:00,93.48,93.51,93.47,93.48,125919.0,80.1637,80.1894,80.1551,80.1637,125919.0
2019-11-27 13:25:00,93.48,93.5,93.43,93.49,80858.0,80.1637,80.1808,80.1208,80.1722,80858.0
2019-11-27 13:30:00,93.48,93.49,93.45,93.47,43131.0,80.1637,80.1722,80.1379,80.1551,43131.0
2019-11-27 13:35:00,93.47,93.48,93.44,93.47,93992.0,80.1551,80.1637,80.1293,80.1551,93992.0
2019-11-27 13:40:00,93.47,93.49,93.44,93.46,158899.0,80.1551,80.1722,80.1293,80.1465,158899.0
2019-11-27 13:45:00,93.47,93.53,93.46,93.5,52192.0,80.1551,80.2065,80.1465,80.1808,52192.0
2019-11-27 13:50:00,93.5,93.52,93.46,93.47,43725.0,80.1808,80.198,80.1465,80.1551,43725.0
2019-11-27 13:55:00,93.47,93.52,93.46,93.49,71738.0,80.1551,80.198,80.1465,80.1722,71738.0
2019-11-27 14:00:00,93.49,93.5,93.47,93.5,31520.0,80.1722,80.1808,80.1551,80.1808,31520.0
2019-11-27 14:05:00,93.5,93.52,93.47,93.47,54186.0,80.1808,80.198,80.1551,80.1551,54186.0
2019-11-27 14:10:00,93.48,93.5,93.45,93.48,46432.0,80.1637,80.1808,80.1379,80.1637,46432.0
2019-11-27 14:15:00,93.48,93.5,93.45,93.45,41417.0,80.1637,80.1808,80.1379,80.1379,41417.0
2019-11-27 14:20:00,93.45,93.48,93.43,93.47,24016.0,80.1379,80.1637,80.1208,80.1551,24016.0
2019-11-27 14:25:00,93.47,93.47,93.46,93.46,15915.0,80.1551,80.1551,80.1465,80.1465,15915.0
2019-11-27 14:30:00,93.46,93.5,93.45,93.47,17971.0,80.1465,80.1808,80.1379,80.1551,17971.0
2019-11-27 14:35:00,93.47,93.5,93.47,93.47,35737.0,80.1551,80.1808,80.1551,80.1551,35737.0
2019-11-27 14:40:00,93.47,93.49,93.47,93.48,18803.0,80.1551,80.1722,80.1551,80.1637,18803.0
2019-11-27 14:45:00,93.48,93.5,93.47,93.5,25619.0,80.1637,80.1808,80.1551,80.1808,25619.0
2019-11-27 14:50:00,93.5,93.5,93.45,93.48,32519.0,80.1808,80.1808,80.1379,80.1637,32519.0
2019-11-27 14:55:00,93.47,93.48,93.44,93.48,65474.0,80.1551,80.1637,80.1293,80.1637,65474.0
2019-11-27 15:00:00,93.47,93.48,93.43,93.47,130387.0,80.1551,80.1637,80.1208,80.1551,130387.0
2019-11-27 15:05:00,93.47,93.47,93.42,93.43,47274.0,80.1551,80.1551,80.1122,80.1208,47274.0
2019-11-27 15:10:00,93.44,93.45,93.43,93.44,27425.0,80.1293,80.1379,80.1208,80.1293,27425.0
2019-11-27 15:15:00,93.44,93.46,93.42,93.45,60813.0,80.1293,80.1465,80.1122,80.1379,60813.0
2019-11-27 15:20:00,93.44,93.47,93.43,93.46,120923.0,80.1293,80.1551,80.1208,80.1465,120923.0
2019-11-27 15:25:00,93.46,93.53,93.46,93.53,65393.0,80.1465,80.2065,80.1465,80.2065,65393.0
2019-11-27 15:30:00,93.53,93.53,93.44,93.45,107365.0,80.2065,80.2065,80.1293,80.1379,107365.0
2019-11-27 15:35:00,93.45,93.52,93.44,93.5,138271.0,80.1379,80.198,80.1293,80.1808,138271.0
2019-11-27 15:40:00,93.49,93.56,93.49,93.56,162206.0,80.1722,80.2323,80.1722,80.2323,162206.0
2019-11-27 15:45:00,93.56,93.6,93.54,93.59,227556.0,80.2323,80.2666,80.2151,80.258,227556.0
2019-11-27 15:50:00,93.58,93.62,93.57,93.61,313003.0,80.2494,80.2837,80.2408,80.2751,313003.0
2019-11-27 15:55:00,93.61,93.69,93.59,93.65,904779.0,80.2751,80.3437,80.258,80.3094,904779.0
2019-11-29 09:30:00,93.55,93.97,93.51,93.82,102666.0,80.2237,80.5838,80.1894,80.4552,102666.0
2019-11-29 09:35:00,93.81,93.87,93.78,93.81,77975.0,80.4466,80.4981,80.4209,80.4466,77975.0
2019-11-29 09:40:00,93.81,93.81,93.65,93.68,37526.0,80.4466,80.4466,80.3094,80.3352,37526.0
2019-11-29 09:45:00,93.69,93.72,93.64,93.67,21413.0,80.3437,80.3695,80.3009,80.3266,21413.0
2019-11-29 09:50:00,93.65,93.71,93.61,93.66,39615.0,80.3094,80.3609,80.2751,80.318,39615.0
2019-11-29 09:55:00,93.67,93.77,93.65,93.74,30600.0,80.3266,80.4123,80.3094,80.3866,30600.0
2019-11-29 10:00:00,93.73,93.73,93.63,93.66,29157.0,80.378,80.378,80.2923,80.318,29157.0
2019-11-29 10:05:00,93.65,93.7,93.65,93.69,22836.0,80.3094,80.3523,80.3094,80.3437,22836.0
2019-11-29 10:10:00,93.71,93.79,93.7,93.79,31701.0,80.3609,80.4295,80.3523,80.4295,31701.0
2019-11-29 10:15:00,93.79,93.79,93.7,93.72,39107.0,80.4295,80.4295,80.3523,80.3695,39107.0
2019-11-29 10:20:00,93.72,93.75,93.68,93.7,24236.0,80.3695,80.3952,80.3352,80.3523,24236.0
2019-11-29 10:25:00,93.69,93.71,93.58,93.59,29684.0,80.3437,80.3609,80.2494,80.258,29684.0
2019-11-29 10:30:00,93.6,93.62,93.58,93.58,39935.0,80.2666,80.2837,80.2494,80.2494,39935.0
2019-11-29 10:35:00,93.58,93.63,93.58,93.63,53536.0,80.2494,80.2923,80.2494,80.2923,53536.0
2019-11-29 10:40:00,93.62,93.62,93.56,93.57,38763.0,80.2837,80.2837,80.2323,80.2408,38763.0
2019-11-29 10:45:00,93.57,93.61,93.53,93.57,38339.0,80.2408,80.2751,80.2065,80.2408,38339.0
2019-11-29 10:50:00,93.57,93.64,93.55,93.62,42226.0,80.2408,80.3009,80.2237,80.2837,42226.0
2019-11-29 10:55:00,93.62,93.62,93.58,93.59,37754.0,80.2837,80.2837,80.2494,80.258,37754.0
2019-11-29 11:00:00,93.57,93.62,93.55,93.59,35448.0,80.2408,80.2837,80.2237,80.258,35448.0
2019-11-29 11:05:00,93.6,93.65,93.59,93.63,41071.0,80.2666,80.3094,80.258,80.2923,41071.0
2019-11-29 11:10:00,93.63,93.68,93.62,93.62,50464.0,80.2923,80.3352,80.2837,80.2837,50464.0
2019-11-29 11:15:00,93.63,93.66,93.6,93.6,25478.0,80.2923,80.318,80.2666,80.2666,25478.0
2019-11-29 11:20:00,93.6,93.63,93.56,93.57,27812.0,80.2666,80.2923,80.2323,80.2408,27812.0
2019-11-29 11:25:00,93.57,93.62,93.57,93.61,42075.0,80.2408,80.2837,80.2408,80.2751,42075.0
2019-11-29 11:30:00,93.61,93.67,93.58,93.67,44482.0,80.2751,80.3266,80.2494,80.3266,44482.0
2019-11-29 11:35:00,93.67,93.67,93.62,93.67,38260.0,80.3266,80.3266,80.2837,80.3266,38260.0
2019-11-29 11:40:00,93.66,93.68,93.58,93.59,45101.0,80.318,80.3352,80.2494,80.258,45101.0
2019-11-29 11:45:00,93.58,93.59,93.49,93.49,28921.0,80.2494,80.258,80.1722,80.1722,28921.0
2019-11-29 11:50:00,93.49,93.49,93.41,93.46,75845.0,80.1722,80.1722,80.1036,80.1465,75845.0
2019-11-29 11:55:00,93.46,93.51,93.44,93.49,114863.0,80.1465,80.1894,80.1293,80.1722,114863.0
2019-11-29 12:00:00,93.49,93.49,93.41,93.43,69713.0,80.1722,80.1722,80.1036,80.1208,69713.0
2019-11-29 12:05:00,93.43,93.51,93.43,93.48,59047.0,80.1208,80.1894,80.1208,80.1637,59047.0
2019-11-29 12:10:00,93.47,93.51,93.47,93.48,53189.0,80.1551,80.1894,80.1551,80.1637,53189.0
2019-11-29 12:15:00,93.48,93.5,93.36,93.37,75944.0,80.1637,80.1808,80.0607,80.0693,75944.0
2019-11-29 12:20:00,93.38,93.39,93.34,93.38,45321.0,80.0779,80.0865,80.0436,80.0779,45321.0
2019-11-29 12:25:00,93.39,93.39,93.3,93.33,89510.0,80.0865,80.0865,80.0093,80.035,89510.0
2019-11-29 12:30:00,93.34,93.37,93.32,93.34,82118.0,80.0436,80.0693,80.0264,80.0436,82118.0
2019-11-29 12:35:00,93.34,93.39,93.33,93.33,82574.0,80.0436,80.0865,80.035,80.035,82574.0
2019-11-29 12:40:00,93.33,93.36,93.3,93.31,162792.0,80.035,80.0607,80.0093,80.0179,162792.0
2019-11-29 12:45:00,93.31,93.33,93.2,93.2,305400.0,80.0179,80.035,79.9235,79.9235,305400.0
2019-11-29 12:50:00,93.21,93.27,93.2,93.23,384809.0,79.9321,79.9836,79.9235,79.9493,384809.0
2019-11-29 12:55:00,93.24,93.28,93.17,93.2,1141420.0,79.9578,79.9921,79.8978,79.9235,1141420.0
2019-12-02 09:30:00,93.1,93.17,92.71,92.89,404372.0,79.8378,79.8978,79.5033,79.6577,404372.0
2019-12-02 09:35:00,92.89,93.06,92.81,92.86,139975.0,79.6577,79.8035,79.5891,79.632,139975.0
2019-12-02 09:40:00,92.86,92.86,92.55,92.55,181436.0,79.632,79.632,79.3661,79.3661,181436.0
2019-12-02 09:45:00,92.55,92.62,92.45,92.48,188100.0,79.3661,79.4262,79.2804,79.3061,188100.0
2019-12-02 09:50:00,92.48,92.49,92.3,92.34,155613.0,79.3061,79.3147,79.1517,79.186,155613.0
2019-12-02 09:55:00,92.34,92.36,92.21,92.22,231744.0,79.186,79.2032,79.0746,79.0831,231744.0
2019-12-02 10:00:00,92.22,92.41,92.1,92.38,207774.0,79.0831,79.2461,78.9802,79.2203,207774.0
2019-12-02 10:05:00,92.38,92.38,92.25,92.31,301338.0,79.2203,79.2203,79.1089,79.1603,301338.0
2019-12-02 10:10:00,92.3,92.39,92.27,92.28,186413.0,79.1517,79.2289,79.126,79.1346,186413.0
2019-12-02 10:15:00,92.28,92.34,92.19,92.19,126384.0,79.1346,79.186,79.0574,79.0574,126384.0
2019-12-02 10:20:00,92.19,92.26,92.19,92.25,320262.0,79.0574,79.1174,79.0574,79.1089,320262.0
2019-12-02 10:25:00,92.25,92.31,92.21,92.31,171233.0,79.1089,79.1603,79.0746,79.1603,171233.0
2019-12-02 10:30:00,92.31,92.31,92.25,92.31,137874.0,79.1603,79.1603,79.1089,79.1603,137874.0
2019-12-02 10:35:00,92.31,92.33,92.16,92.3,187072.0,79.1603,79.1775,79.0317,79.1517,187072.0
2019-12-02 10:40:00,92.3,92.4,92.29,92.4,208046.0,79.1517,79.2375,79.1432,79.2375,208046.0
2019-12-02 10:45:00,92.4,92.44,92.32,92.32,152716.0,79.2375,79.2718,79.1689,79.1689,152716.0
2019-12-02 10:50:00,92.32,92.33,92.22,92.3,57036.0,79.1689,79.1775,79.0831,79.1517,57036.0
2019-12-02 10:55:00,92.3,92.4,92.3,92.32,71928.0,79.1517,79.2375,79.1517,79.1689,71928.0
2019-12-02 11:00:00,92.32,92.35,92.25,92.3,83589.0,79.1689,79.1946,79.1089,79.1517,83589.0
2019-12-02 11:05:00,92.29,92.31,92.26,92.29,77979.0,79.1432,79.1603,79.1174,79.1432,77979.0
2019-12-02 11:10:00,92.29,92.34,92.26,92.33,117475.0,79.1432,79.186,79.1174,79.1775,117475.0
2019-12-02 11:15:00,92.34,92.43,92.33,92.42,110861.0,79.186,79.2632,79.1775,79.2546,110861.0
2019-12-02 11:20:00,92.42,92.47,92.41,92.43,64259.0,79.2546,79.2975,79.2461,79.2632,64259.0
2019-12-02 11:25:00,92.43,92.45,92.39,92.4,54212.0,79.2632,79.2804,79.2289,79.2375,54212.0
2019-12-02 11:30:00,92.39,92.4,92.29,92.3,38172.0,79.2289,79.2375,79.1432,79.1517,38172.0
2019-12-02 11:35:00,92.31,92.32,92.24,92.32,65542.0,79.1603,79.1689,79.1003,79.1689,65542.0
2019-12-02 11:40:00,92.32,92.33,92.26,92.32,96960.0,79.1689,79.1775,79.1174,79.1689,96960.0
2019-12-02 11:45:00,92.32,92.35,92.28,92.34,58020.0,79.1689,79.1946,79.1346,79.186,58020.0
2019-12-02 11:50:00,92.34,92.4,92.33,92.39,48647.0,79.186,79.2375,79.1775,79.2289,48647.0
2019-12-02 11:55:00,92.39,92.4,92.38,92.39,67963.0,79.2289,79.2375,79.2203,79.2289,67963.0
2019-12-02 12:00:00,92.39,92.43,92.38,92.42,66633.0,79.2289,79.2632,79.2203,79.2546,66633.0
2019-12-02 12:05:00,92.42,92.42,92.37,92.42,107235.0,79.2546,79.2546,79.2118,79.2546,107235.0
2019-12-02 12:10:00,92.42,92.44,92.37,92.39,139325.0,79.2546,79.2718,79.2118,79.2289,139325.0
2019-12-02 12:15:00,92.39,92.4,92.33,92.35,67371.0,79.2289,79.2375,79.1775,79.1946,67371.0
2019-12-02 12:20:00,92.35,92.36,92.28,92.29,49684.0,79.1946,79.2032,79.1346,79.1432,49684.0
2019-12-02 12:25:00,92.29,92.31,92.24,92.29,115532.0,79.1432,79.1603,79.1003,79.1432,115532.0
2019-12-02 12:30:00,92.29,92.31,92.19,92.19,98769.0,79.1432,79.1603,79.0574,79.0574,98769.0
2019-12-02 12:35:00,92.19,92.19,92.1,92.12,34198.0,79.0574,79.0574,78.9802,78.9974,34198.0
2019-12-02 12:40:00,92.12,92.21,92.11,92.21,47716.0,78.9974,79.0746,78.9888,79.0746,47716.0
2019-12-02 12:45:00,92.22,92.24,92.18,92.19,121424.0,79.0831,79.1003,79.0488,79.0574,121424.0
2019-12-02 12:50:00,92.18,92.24,92.16,92.22,107416.0,79.0488,79.1003,79.0317,79.0831,107416.0
2019-12-02 12:55:00,92.23,92.25,92.14,92.16,86589.0,79.0917,79.1089,79.0145,79.0317,86589.0
2019-12-02 13:00:00,92.16,92.2,92.15,92.2,62767.0,79.0317,79.066,79.0231,79.066,62767.0
2019-12-02 13:05:00,92.19,92.29,92.19,92.28,61974.0,79.0574,79.1432,79.0574,79.1346,61974.0
2019-12-02 13:10:00,92.28,92.32,92.26,92.27,104995.0,79.1346,79.1689,79.1174,79.126,104995.0
2019-12-02 13:15:00,92.26,92.27,92.22,92.24,130779.0,79.1174,79.126,79.0831,79.1003,130779.0
2019-12-02 13:20:00,92.25,92.27,92.21,92.22,46619.0,79.1089,79.126,79.0746,79.0831,46619.0
2019-12-02 13:25:00,92.21,92.3,92.21,92.27,93696.0,79.0746,79.1517,79.0746,79.126,93696.0
2019-12-02 13:30:00,92.26,92.3,92.25,92.29,69167.0,79.1174,79.1517,79.1089,79.1432,69167.0
2019-12-02 13:35:00,92.3,92.31,92.24,92.25,61333.0,79.1517,79.1603,79.1003,79.1089,61333.0
2019-12-02 13:40:00,92.24,92.26,92.22,92.23,36178.0,79.1003,79.1174,79.0831,79.0917,36178.0
2019-12-02 13:45:00,92.23,92.24,92.18,92.22,111596.0,79.0917,79.1003,79.0488,79.0831,111596.0
2019-12-02 13:50:00,92.22,92.24,92.19,92.2,89111.0,79.0831,79.1003,79.0574,79.066,89111.0
2019-12-02 13:55:00,92.2,92.23,92.2,92.21,40063.0,79.066,79.0917,79.066,79.0746,40063.0
2019-12-02 14:00:00,92.21,92.22,92.18,92.18,46588.0,79.0746,79.0831,79.0488,79.0488,46588.0
2019-12-02 14:05:00,92.18,92.2,92.17,92.2,48637.0,79.0488,79.066,79.0403,79.066,48637.0
2019-12-02 14:10:00,92.2,92.24,92.18,92.18,63513.0,79.066,79.1003,79.0488,79.0488,63513.0
2019-12-02 14:15:00,92.19,92.21,92.15,92.18,46703.0,79.0574,79.0746,79.0231,79.0488,46703.0
2019-12-02 14:20:00,92.18,92.19,92.09,92.12,86883.0,79.0488,79.0574,78.9717,78.9974,86883.0
2019-12-02 14:25:00,92.11,92.14,92.08,92.11,133436.0,78.9888,79.0145,78.9631,78.9888,133436.0
2019-12-02 14:30:00,92.11,92.2,92.11,92.17,57724.0,78.9888,79.066,78.9888,79.0403,57724.0
2019-12-02 14:35:00,92.17,92.18,92.15,92.18,33142.0,79.0403,79.0488,79.0231,79.0488,33142.0
2019-12-02 14:40:00,92.18,92.22,92.17,92.21,29541.0,79.0488,79.0831,79.0403,79.0746,29541.0
2019-12-02 14:45:00,92.21,92.23,92.2,92.21,54271.0,79.0746,79.0917,79.066,79.0746,54271.0
2019-12-02 14:50:00,92.21,92.22,92.18,92.19,31632.0,79.0746,79.0831,79.0488,79.0574,31632.0
2019-12-02 14:55:00,92.2,92.22,92.19,92.21,49216.0,79.066,79.0831,79.0574,79.0746,49216.0
2019-12-02 15:00:00,92.22,92.26,92.2,92.25,53216.0,79.0831,79.1174,79.066,79.1089,53216.0
2019-12-02 15:05:00,92.25,92.26,92.13,92.16,74058.0,79.1089,79.1174,79.006,79.0317,74058.0
2019-12-02 15:10:00,92.16,92.18,92.12,92.13,31910.0,79.0317,79.0488,78.9974,79.006,31910.0
2019-12-02 15:15:00,92.12,92.23,92.1,92.2,126107.0,78.9974,79.0917,78.9802,79.066,126107.0
2019-12-02 15:20:00,92.21,92.21,92.14,92.17,50526.0,79.0746,79.0746,79.0145,79.0403,50526.0
2019-12-02 15:25:00,92.16,92.17,92.12,92.15,41742.0,79.0317,79.0403,78.9974,79.0231,41742.0
2019-12-02 15:30:00,92.15,92.21,92.12,92.16,169203.0,79.0231,79.0746,78.9974,79.0317,169203.0
2019-12-02 15:35:00,92.16,92.19,92.12,92.12,142441.0,79.0317,79.0574,78.9974,78.9974,142441.0
2019-12-02 15:40:00,92.12,92.13,92.05,92.09,171129.0,78.9974,79.006,78.9374,78.9717,171129.0
2019-12-02 15:45:00,92.1,92.13,92.03,92.04,436833.0,78.9802,79.006,78.9202,78.9288,436833.0
2019-12-02 15:50:00,92.04,92.04,91.81,91.87,949999.0,78.9288,78.9288,78.7315,78.783,949999.0
2019-12-02 15:55:00,91.87,91.95,91.8,91.83,2429243.0,78.783,78.8516,78.723,78.7487,2429243.0
2019-12-03 09:30:00,91.75,91.93,91.69,91.89,174577.0,78.6801,78.8345,78.6286,78.8001,174577.0
2019-12-03 09:35:00,91.9,92.02,91.87,91.89,267994.0,78.8087,78.9116,78.783,78.8001,267994.0
2019-12-03 09:40:00,91.91,92.02,91.89,91.96,113885.0,78.8173,78.9116,78.8001,78.8602,113885.0
2019-12-03 09:45:00,91.95,91.99,91.85,91.85,134120.0,78.8516,78.8859,78.7658,78.7658,134120.0
2019-12-03 09:50:00,91.85,92.18,91.84,92.12,139675.0,78.7658,79.0488,78.7573,78.9974,139675.0
2019-12-03 09:55:00,92.12,92.13,92.01,92.06,58552.0,78.9974,79.006,78.9031,78.9459,58552.0
2019-12-03 10:00:00,92.06,92.17,92.03,92.09,169990.0,78.9459,79.0403,78.9202,78.9717,169990.0
2019-12-03 10:05:00,92.1,92.12,92.0,92.12,93745.0,78.9802,78.9974,78.8945,78.9974,93745.0
2019-12-03 10:10:00,92.12,92.22,92.09,92.2,124344.0,78.9974,79.0831,78.9717,79.066,124344.0
2019-12-03 10:15:00,92.2,92.34,92.18,92.34,127622.0,79.066,79.186,79.0488,79.186,127622.0
2019-12-03 10:20:00,92.31,92.34,92.25,92.33,111713.0,79.1603,79.186,79.1089,79.1775,111713.0
2019-12-03 10:25:00,92.33,92.37,92.29,92.31,184862.0,79.1775,79.2118,79.1432,79.1603,184862.0
2019-12-03 10:30:00,92.32,92.44,92.31,92.42,137976.0,79.1689,79.2718,79.1603,79.2546,137976.0
2019-12-03 10:35:00,92.41,92.45,92.35,92.44,184089.0,79.2461,79.2804,79.1946,79.2718,184089.0
2019-12-03 10:40:00,92.44,92.47,92.35,92.41,123054.0,79.2718,79.2975,79.1946,79.2461,123054.0
2019-12-03 10:45:00,92.41,92.42,92.31,92.38,47171.0,79.2461,79.2546,79.1603,79.2203,47171.0
2019-12-03 10:50:00,92.39,92.4,92.34,92.34,97499.0,79.2289,79.2375,79.186,79.186,97499.0
2019-12-03 10:55:00,92.34,92.43,92.3,92.42,49600.0,79.186,79.2632,79.1517,79.2546,49600.0
2019-12-03 11:00:00,92.41,92.41,92.25,92.25,38846.0,79.2461,79.2461,79.1089,79.1089,38846.0
2019-12-03 11:05:00,92.26,92.33,92.23,92.32,30871.0,79.1174,79.1775,79.0917,79.1689,30871.0
2019-12-03 11:10:00,92.33,92.38,92.31,92.37,47866.0,79.1775,79.2203,79.1603,79.2118,47866.0
2019-12-03 11:15:00,92.36,92.38,92.32,92.34,45309.0,79.2032,79.2203,79.1689,79.186,45309.0
2019-12-03 11:20:00,92.35,92.37,92.32,92.35,51198.0,79.1946,79.2118,79.1689,79.1946,51198.0
2019-12-03 11:25:00,92.35,92.44,92.33,92.43,62566.0,79.1946,79.2718,79.1775,79.2632,62566.0
2019-12-03 11:30:00,92.43,92.43,92.36,92.38,33168.0,79.2632,79.2632,79.2032,79.2203,33168.0
2019-12-03 11:35:00,92.38,92.48,92.35,92.46,28616.0,79.2203,79.3061,79.1946,79.289,28616.0
2019-12-03 11:40:00,92.45,92.51,92.43,92.45,42609.0,79.2804,79.3318,79.2632,79.2804,42609.0
2019-12-03 11:45:00,92.45,92.47,92.39,92.39,21254.0,79.2804,79.2975,79.2289,79.2289,21254.0
2019-12-03 11:50:00,92.38,92.38,92.34,92.35,30079.0,79.2203,79.2203,79.186,79.1946,30079.0
2019-12-03 11:55:00,92.36,92.39,92.29,92.32,21556.0,79.2032,79.2289,79.1432,79.1689,21556.0
2019-12-03 12:00:00,92.32,92.36,92.27,92.27,34287.0,79.1689,79.2032,79.126,79.126,34287.0
2019-12-03 12:05:00,92.27,92.33,92.25,92.25,48397.0,79.126,79.1775,79.1089,79.1089,48397.0
2019-12-03 12:10:00,92.26,92.28,92.19,92.21,34336.0,79.1174,79.1346,79.0574,79.0746,34336.0
2019-12-03 12:15:00,92.21,92.24,92.19,92.21,19516.0,79.0746,79.1003,79.0574,79.0746,19516.0
2019-12-03 12:20:00,92.22,92.26,92.2,92.26,17341.0,79.0831,79.1174,79.066,79.1174,17341.0
2019-12-03 12:25:00,92.25,92.25,92.2,92.22,26582.0,79.1089,79.1089,79.066,79.0831,26582.0
2019-12-03 12:30:00,92.23,92.25,92.19,92.22,21387.0,79.0917,79.1089,79.0574,79.0831,21387.0
2019-12-03 12:35:00,92.23,92.27,92.21,92.27,17021.0,79.0917,79.126,79.0746,79.126,17021.0
2019-12-03 12:40:00,92.27,92.31,92.23,92.25,29581.0,79.126,79.1603,79.0917,79.1089,29581.0
2019-12-03 12:45:00,92.25,92.28,92.24,92.27,19133.0,79.1089,79.1346,79.1003,79.126,19133.0
2019-12-03 12:50:00,92.27,92.3,92.21,92.22,67709.0,79.126,79.1517,79.0746,79.0831,67709.0
2019-12-03 12:55:00,92.22,92.26,92.21,92.23,19840.0,79.0831,79.1174,79.0746,79.0917,19840.0
2019-12-03 13:00:00,92.24,92.3,92.23,92.28,27037.0,79.1003,79.1517,79.0917,79.1346,27037.0
2019-12-03 13:05:00,92.27,92.32,92.26,92.28,31111.0,79.126,79.1689,79.1174,79.1346,31111.0
2019-12-03 13:10:00,92.29,92.33,92.28,92.32,19180.0,79.1432,79.1775,79.1346,79.1689,19180.0
2019-12-03 13:15:00,92.32,92.34,92.31,92.32,16183.0,79.1689,79.186,79.1603,79.1689,16183.0
2019-12-03 13:20:00,92.32,92.36,92.3,92.33,59177.0,79.1689,79.2032,79.1517,79.1775,59177.0
2019-12-03 13:25:00,92.33,92.35,92.3,92.33,44803.0,79.1775,79.1946,79.1517,79.1775,44803.0
2019-12-03 13:30:00,92.33,92.4,92.33,92.39,45057.0,79.1775,79.2375,79.1775,79.2289,45057.0
2019-12-03 13:35:00,92.38,92.4,92.37,92.37,28708.0,79.2203,79.2375,79.2118,79.2118,28708.0
2019-12-03 13:40:00,92.37,92.45,92.34,92.43,165466.0,79.2118,79.2804,79.186,79.2632,165466.0
2019-12-03 13:45:00,92.44,92.45,92.42,92.43,31015.0,79.2718,79.2804,79.2546,79.2632,31015.0
2019-12-03 13:50:00,92.43,92.44,92.41,92.44,62550.0,79.2632,79.2718,79.2461,79.2718,62550.0
2019-12-03 13:55:00,92.43,92.46,92.42,92.44,41942.0,79.2632,79.289,79.2546,79.2718,41942.0
2019-12-03 14:00:00,92.44,92.45,92.39,92.42,102542.0,79.2718,79.2804,79.2289,79.2546,102542.0
2019-12-03 14:05:00,92.42,92.43,92.34,92.36,41112.0,79.2546,79.2632,79.186,79.2032,41112.0
2019-12-03 14:10:00,92.37,92.4,92.36,92.38,30737.0,79.2118,79.2375,79.2032,79.2203,30737.0
2019-12-03 14:15:00,92.38,92.39,92.3,92.32,69269.0,79.2203,79.2289,79.1517,79.1689,69269.0
2019-12-03 14:20:00,92.32,92.34,92.31,92.31,29095.0,79.1689,79.186,79.1603,79.1603,29095.0
2019-12-03 14:25:00,92.31,92.31,92.26,92.29,30915.0,79.1603,79.1603,79.1174,79.1432,30915.0
2019-12-03 14:30:00,92.28,92.29,92.22,92.26,112317.0,79.1346,79.1432,79.0831,79.1174,112317.0
2019-12-03 14:35:00,92.27,92.28,92.24,92.26,32458.0,79.126,79.1346,79.1003,79.1174,32458.0
2019-12-03 14:40:00,92.27,92.29,92.26,92.27,32443.0,79.126,79.1432,79.1174,79.126,32443.0
2019-12-03 14:45:00,92.27,92.28,92.25,92.26,66551.0,79.126,79.1346,79.1089,79.1174,66551.0
2019-12-03 14:50:00,92.26,92.27,92.25,92.26,47203.0,79.1174,79.126,79.1089,79.1174,47203.0
2019-12-03 14:55:00,92.25,92.27,92.23,92.24,29994.0,79.1089,79.126,79.0917,79.1003,29994.0
2019-12-03 15:00:00,92.24,92.26,92.2,92.22,44866.0,79.1003,79.1174,79.066,79.0831,44866.0
2019-12-03 15:05:00,92.23,92.31,92.22,92.29,30649.0,79.0917,79.1603,79.0831,79.1432,30649.0
2019-12-03 15:10:00,92.3,92.34,92.27,92.34,60418.0,79.1517,79.186,79.126,79.186,60418.0
2019-12-03 15:15:00,92.34,92.36,92.33,92.35,31636.0,79.186,79.2032,79.1775,79.1946,31636.0
2019-12-03 15:20:00,92.35,92.46,92.34,92.44,62531.0,79.1946,79.289,79.186,79.2718,62531.0
2019-12-03 15:25:00,92.45,92.46,92.42,92.45,50319.0,79.2804,79.289,79.2546,79.2804,50319.0
2019-12-03 15:30:00,92.46,92.5,92.42,92.44,104613.0,79.289,79.3233,79.2546,79.2718,104613.0
2019-12-03 15:35:00,92.45,92.46,92.36,92.39,170225.0,79.2804,79.289,79.2032,79.2289,170225.0
2019-12-03 15:40:00,92.4,92.43,92.38,92.38,129609.0,79.2375,79.2632,79.2203,79.2203,129609.0
2019-12-03 15:45:00,92.38,92.4,92.26,92.31,440965.0,79.2203,79.2375,79.1174,79.1603,440965.0
2019-12-03 15:50:00,92.32,92.45,92.31,92.45,536633.0,79.1689,79.2804,79.1603,79.2804,536633.0
2019-12-03 15:55:00,92.45,92.48,92.37,92.39,979364.0,79.2804,79.3061,79.2118,79.2289,979364.0
2019-12-04 09:30:00,92.13,92.36,92.1,92.29,137236.0,79.006,79.2032,78.9802,79.1432,137236.0
2019-12-04 09:35:00,92.3,92.53,92.27,92.53,84811.0,79.1517,79.349,79.126,79.349,84811.0
2019-12-04 09:40:00,92.53,92.57,92.41,92.49,111613.0,79.349,79.3833,79.2461,79.3147,111613.0
2019-12-04 09:45:00,92.5,92.76,92.49,92.76,64045.0,79.3233,79.5462,79.3147,79.5462,64045.0
2019-12-04 09:50:00,92.76,93.01,92.76,92.99,137712.0,79.5462,79.7606,79.5462,79.7435,137712.0
2019-12-04 09:55:00,93.01,93.08,92.99,93.01,123865.0,79.7606,79.8206,79.7435,79.7606,123865.0
2019-12-04 10:00:00,93.0,93.03,92.9,93.01,203794.0,79.752,79.7778,79.6663,79.7606,203794.0
2019-12-04 10:05:00,93.01,93.08,92.92,92.94,161231.0,79.7606,79.8206,79.6834,79.7006,161231.0
2019-12-04 10:10:00,92.94,92.95,92.8,92.82,174651.0,79.7006,79.7091,79.5805,79.5977,174651.0
2019-12-04 10:15:00,92.82,92.87,92.77,92.83,195285.0,79.5977,79.6405,79.5548,79.6062,195285.0
2019-12-04 10:20:00,92.84,92.87,92.79,92.79,75214.0,79.6148,79.6405,79.5719,79.5719,75214.0
2019-12-04 10:25:00,92.79,92.79,92.65,92.66,30237.0,79.5719,79.5719,79.4519,79.4605,30237.0
2019-12-04 10:30:00,92.66,92.73,92.62,92.73,219582.0,79.4605,79.5205,79.4262,79.5205,219582.0
2019-12-04 10:35:00,92.73,92.77,92.68,92.72,85890.0,79.5205,79.5548,79.4776,79.5119,85890.0
2019-12-04 10:40:00,92.72,92.77,92.71,92.77,73361.0,79.5119,79.5548,79.5033,79.5548,73361.0
2019-12-04 10:45:00,92.77,92.85,92.75,92.85,64069.0,79.5548,79.6234,79.5376,79.6234,64069.0
2019-12-04 10:50:00,92.85,92.86,92.81,92.83,49297.0,79.6234,79.632,79.5891,79.6062,49297.0
2019-12-04 10:55:00,92.83,92.86,92.74,92.76,102256.0,79.6062,79.632,79.5291,79.5462,102256.0
2019-12-04 11:00:00,92.76,92.78,92.67,92.69,67084.0,79.5462,79.5634,79.469,79.4862,67084.0
2019-12-04 11:05:00,92.69,92.69,92.63,92.64,37687.0,79.4862,79.4862,79.4347,79.4433,37687.0
2019-12-04 11:10:00,92.65,92.69,92.64,92.67,49795.0,79.4519,79.4862,79.4433,79.469,49795.0
2019-12-04 11:15:00,92.67,92.67,92.6,92.62,58801.0,79.469,79.469,79.409,79.4262,58801.0
2019-12-04 11:20:00,92.62,92.65,92.6,92.64,85387.0,79.4262,79.4519,79.409,79.4433,85387.0
2019-12-04 11:25:00,92.64,92.68,92.6,92.67,92232.0,79.4433,79.4776,79.409,79.469,92232.0
2019-12-04 11:30:00,92.67,92.72,92.67,92.68,28364.0,79.469,79.5119,79.469,79.4776,28364.0
2019-12-04 11:35:00,92.68,92.73,92.67,92.7,37929.0,79.4776,79.5205,79.469,79.4948,37929.0
2019-12-04 11:40:00,92.71,92.72,92.62,92.62,22853.0,79.5033,79.5119,79.4262,79.4262,22853.0
2019-12-04 11:45:00,92.61,92.65,92.59,92.63,25824.0,79.4176,79.4519,79.4004,79.4347,25824.0
2019-12-04 11:50:00,92.64,92.69,92.62,92.67,16990.0,79.4433,79.4862,79.4262,79.469,16990.0
2019-12-04 11:55:00,92.66,92.68,92.61,92.64,23663.0,79.4605,79.4776,79.4176,79.4433,23663.0
2019-12-04 12:00:00,92.63,92.64,92.59,92.6,19599.0,79.4347,79.4433,79.4004,79.409,19599.0
2019-12-04 12:05:00,92.61,92.62,92.57,92.57,43696.0,79.4176,79.4262,79.3833,79.3833,43696.0
2019-12-04 12:10:00,92.57,92.59,92.54,92.56,38474.0,79.3833,79.4004,79.3576,79.3747,38474.0
2019-12-04 12:15:00,92.57,92.63,92.56,92.62,29876.0,79.3833,79.4347,79.3747,79.4262,29876.0
2019-12-04 12:20:00,92.62,92.63,92.56,92.61,40665.0,79.4262,79.4347,79.3747,79.4176,40665.0
2019-12-04 12:25:00,92.61,92.61,92.56,92.58,12900.0,79.4176,79.4176,79.3747,79.3919,12900.0
2019-12-04 12:30:00,92.57,92.58,92.53,92.54,14883.0,79.3833,79.3919,79.349,79.3576,14883.0
2019-12-04 12:35:00,92.54,92.6,92.52,92.59,20615.0,79.3576,79.409,79.3404,79.4004,20615.0
2019-12-04 12:40:00,92.59,92.59,92.54,92.55,12968.0,79.4004,79.4004,79.3576,79.3661,12968.0
2019-12-04 12:45:00,92.54,92.6,92.52,92.6,24975.0,79.3576,79.409,79.3404,79.409,24975.0
2019-12-04 12:50:00,92.61,92.69,92.61,92.66,16945.0,79.4176,79.4862,79.4176,79.4605,16945.0
2019-12-04 12:55:00,92.67,92.68,92.65,92.68,21103.0,79.469,79.4776,79.4519,79.4776,21103.0
2019-12-04 13:00:00,92.67,92.67,92.63,92.65,88741.0,79.469,79.469,79.4347,79.4519,88741.0
2019-12-04 13:05:00,92.65,92.65,92.6,92.62,50719.0,79.4519,79.4519,79.409,79.4262,50719.0
2019-12-04 13:10:00,92.63,92.67,92.62,92.65,56590.0,79.4347,79.469,79.4262,79.4519,56590.0
2019-12-04 13:15:00,92.65,92.65,92.56,92.56,85679.0,79.4519,79.4519,79.3747,79.3747,85679.0
2019-12-04 13:20:00,92.57,92.6,92.55,92.6,25128.0,79.3833,79.409,79.3661,79.409,25128.0
2019-12-04 13:25:00,92.6,92.62,92.59,92.6,21803.0,79.409,79.4262,79.4004,79.409,21803.0
2019-12-04 13:30:00,92.61,92.61,92.59,92.6,17183.0,79.4176,79.4176,79.4004,79.409,17183.0
2019-12-04 13:35:00,92.61,92.62,92.58,92.62,22745.0,79.4176,79.4262,79.3919,79.4262,22745.0
2019-12-04 13:40:00,92.62,92.63,92.6,92.61,16625.0,79.4262,79.4347,79.409,79.4176,16625.0
2019-12-04 13:45:00,92.6,92.61,92.58,92.59,19625.0,79.409,79.4176,79.3919,79.4004,19625.0
2019-12-04 13:50:00,92.58,92.59,92.54,92.55,35252.0,79.3919,79.4004,79.3576,79.3661,35252.0
2019-12-04 13:55:00,92.55,92.61,92.54,92.61,23346.0,79.3661,79.4176,79.3576,79.4176,23346.0
2019-12-04 14:00:00,92.6,92.67,92.6,92.67,37387.0,79.409,79.469,79.409,79.469,37387.0
2019-12-04 14:05:00,92.67,92.69,92.66,92.69,39956.0,79.469,79.4862,79.4605,79.4862,39956.0
2019-12-04 14:10:00,92.69,92.72,92.69,92.71,24887.0,79.4862,79.5119,79.4862,79.5033,24887.0
2019-12-04 14:15:00,92.7,92.75,92.7,92.75,22360.0,79.4948,79.5376,79.4948,79.5376,22360.0
2019-12-04 14:20:00,92.74,92.81,92.73,92.78,49630.0,79.5291,79.5891,79.5205,79.5634,49630.0
2019-12-04 14:25:00,92.78,92.86,92.76,92.83,32269.0,79.5634,79.632,79.5462,79.6062,32269.0
2019-12-04 14:30:00,92.84,92.85,92.8,92.84,19945.0,79.6148,79.6234,79.5805,79.6148,19945.0
2019-12-04 14:35:00,92.83,92.87,92.83,92.85,15483.0,79.6062,79.6405,79.6062,79.6234,15483.0
2019-12-04 14:40:00,92.86,92.86,92.8,92.82,44912.0,79.632,79.632,79.5805,79.5977,44912.0
2019-12-04 14:45:00,92.81,92.84,92.81,92.83,47824.0,79.5891,79.6148,79.5891,79.6062,47824.0
2019-12-04 14:50:00,92.83,92.83,92.79,92.8,22523.0,79.6062,79.6062,79.5719,79.5805,22523.0
2019-12-04 14:55:00,92.8,92.82,92.8,92.81,33344.0,79.5805,79.5977,79.5805,79.5891,33344.0
2019-12-04 15:00:00,92.81,92.82,92.79,92.81,21957.0,79.5891,79.5977,79.5719,79.5891,21957.0
2019-12-04 15:05:00,92.82,92.84,92.82,92.83,54337.0,79.5977,79.6148,79.5977,79.6062,54337.0
2019-12-04 15:10:00,92.84,92.84,92.79,92.84,62452.0,79.6148,79.6148,79.5719,79.6148,62452.0
2019-12-04 15:15:00,92.84,92.84,92.81,92.81,127435.0,79.6148,79.6148,79.5891,79.5891,127435.0
2019-12-04 15:20:00,92.82,92.84,92.81,92.81,44691.0,79.5977,79.6148,79.5891,79.5891,44691.0
2019-12-04 15:25:00,92.81,92.83,92.78,92.8,94932.0,79.5891,79.6062,79.5634,79.5805,94932.0
2019-12-04 15:30:00,92.8,92.81,92.77,92.78,201816.0,79.5805,79.5891,79.5548,79.5634,201816.0
2019-12-04 15:35:00,92.79,92.85,92.76,92.85,131745.0,79.5719,79.6234,79.5462,79.6234,131745.0
2019-12-04 15:40:00,92.86,92.86,92.81,92.84,173906.0,79.632,79.632,79.5891,79.6148,173906.0
2019-12-04 15:45:00,92.83,92.94,92.83,92.93,152179.0,79.6062,79.7006,79.6062,79.692,152179.0
2019-12-04 15:50:00,92.93,92.95,92.77,92.78,291748.0,79.692,79.7091,79.5548,79.5634,291748.0
2019-12-04 15:55:00,92.77,92.84,92.73,92.76,731364.0,79.5548,79.6148,79.5205,79.5462,731364.0
2019-12-05 09:30:00,92.56,92.67,92.46,92.5,200665.0,79.3747,79.469,79.289,79.3233,200665.0
2019-12-05 09:35:00,92.5,92.67,92.42,92.66,109816.0,79.3233,79.469,79.2546,79.4605,109816.0
2019-12-05 09:40:00,92.66,92.71,92.56,92.69,84986.0,79.4605,79.5033,79.3747,79.4862,84986.0
2019-12-05 09:45:00,92.7,92.71,92.59,92.6,80267.0,79.4948,79.5033,79.4004,79.409,80267.0
2019-12-05 09:50:00,92.6,92.6,92.48,92.52,76638.0,79.409,79.409,79.3061,79.3404,76638.0
2019-12-05 09:55:00,92.52,92.53,92.45,92.45,84109.0,79.3404,79.349,79.2804,79.2804,84109.0
2019-12-05 10:00:00,92.45,92.48,92.38,92.44,120038.0,79.2804,79.3061,79.2203,79.2718,120038.0
2019-12-05 10:05:00,92.44,92.5,92.35,92.36,102941.0,79.2718,79.3233,79.1946,79.2032,102941.0
2019-12-05 10:10:00,92.37,92.42,92.34,92.36,61405.0,79.2118,79.2546,79.186,79.2032,61405.0
2019-12-05 10:15:00,92.37,92.41,92.29,92.36,108364.0,79.2118,79.2461,79.1432,79.2032,108364.0
2019-12-05 10:20:00,92.37,92.5,92.36,92.47,98987.0,79.2118,79.3233,79.2032,79.2975,98987.0
2019-12-05 10:25:00,92.48,92.56,92.46,92.55,125865.0,79.3061,79.3747,79.289,79.3661,125865.0
2019-12-05 10:30:00,92.54,92.56,92.5,92.52,32450.0,79.3576,79.3747,79.3233,79.3404,32450.0
2019-12-05 10:35:00,92.52,92.57,92.49,92.56,40864.0,79.3404,79.3833,79.3147,79.3747,40864.0
2019-12-05 10:40:00,92.57,92.61,92.51,92.6,25970.0,79.3833,79.4176,79.3318,79.409,25970.0
2019-12-05 10:45:00,92.61,92.67,92.59,92.67,18454.0,79.4176,79.469,79.4004,79.469,18454.0
2019-12-05 10:50:00,92.67,92.72,92.65,92.67,36392.0,79.469,79.5119,79.4519,79.469,36392.0
2019-12-05 10:55:00,92.66,92.69,92.62,92.66,35821.0,79.4605,79.4862,79.4262,79.4605,35821.0
2019-12-05 11:00:00,92.66,92.67,92.63,92.66,39126.0,79.4605,79.469,79.4347,79.4605,39126.0
2019-12-05 11:05:00,92.65,92.67,92.62,92.67,61942.0,79.4519,79.469,79.4262,79.469,61942.0
2019-12-05 11:10:00,92.67,92.72,92.65,92.72,39068.0,79.469,79.5119,79.4519,79.5119,39068.0
2019-12-05 11:15:00,92.72,92.79,92.71,92.75,46107.0,79.5119,79.5719,79.5033,79.5376,46107.0
2019-12-05 11:20:00,92.75,92.76,92.7,92.72,27406.0,79.5376,79.5462,79.4948,79.5119,27406.0
2019-12-05 11:25:00,92.72,92.74,92.69,92.7,54622.0,79.5119,79.5291,79.4862,79.4948,54622.0
2019-12-05 11:30:00,92.7,92.72,92.66,92.67,33988.0,79.4948,79.5119,79.4605,79.469,33988.0
2019-12-05 11:35:00,92.67,92.68,92.61,92.65,26745.0,79.469,79.4776,79.4176,79.4519,26745.0
2019-12-05 11:40:00,92.64,92.68,92.62,92.68,22560.0,79.4433,79.4776,79.4262,79.4776,22560.0
2019-12-05 11:45:00,92.69,92.71,92.66,92.7,23696.0,79.4862,79.5033,79.4605,79.4948,23696.0
2019-12-05 11:50:00,92.7,92.71,92.65,92.65,17837.0,79.4948,79.5033,79.4519,79.4519,17837.0
2019-12-05 11:55:00,92.64,92.64,92.58,92.6,17845.0,79.4433,79.4433,79.3919,79.409,17845.0
2019-12-05 12:00:00,92.6,92.67,92.6,92.63,31850.0,79.409,79.469,79.409,79.4347,31850.0
2019-12-05 12:05:00,92.63,92.66,92.63,92.65,13720.0,79.4347,79.4605,79.4347,79.4519,13720.0
2019-12-05 12:10:00,92.65,92.65,92.57,92.6,47753.0,79.4519,79.4519,79.3833,79.409,47753.0
2019-12-05 12:15:00,92.6,92.61,92.57,92.57,14909.0,79.409,79.4176,79.3833,79.3833,14909.0
2019-12-05 12:20:00,92.58,92.58,92.54,92.55,25580.0,79.3919,79.3919,79.3576,79.3661,25580.0
2019-12-05 12:25:00,92.56,92.59,92.55,92.59,16831.0,79.3747,79.4004,79.3661,79.4004,16831.0
2019-12-05 12:30:00,92.59,92.6,92.53,92.56,46561.0,79.4004,79.409,79.349,79.3747,46561.0
2019-12-05 12:35:00,92.56,92.58,92.54,92.58,30848.0,79.3747,79.3919,79.3576,79.3919,30848.0
2019-12-05 12:40:00,92.58,92.61,92.57,92.61,18633.0,79.3919,79.4176,79.3833,79.4176,18633.0
2019-12-05 12:45:00,92.61,92.63,92.54,92.56,44251.0,79.4176,79.4347,79.3576,79.3747,44251.0
2019-12-05 12:50:00,92.55,92.57,92.53,92.54,12655.0,79.3661,79.3833,79.349,79.3576,12655.0
2019-12-05 12:55:00,92.54,92.56,92.53,92.55,12456.0,79.3576,79.3747,79.349,79.3661,12456.0
2019-12-05 13:00:00,92.55,92.57,92.54,92.55,13273.0,79.3661,79.3833,79.3576,79.3661,13273.0
2019-12-05 13:05:00,92.55,92.56,92.54,92.55,11466.0,79.3661,79.3747,79.3576,79.3661,11466.0
2019-12-05 13:10:00,92.56,92.61,92.56,92.59,36252.0,79.3747,79.4176,79.3747,79.4004,36252.0
2019-12-05 13:15:00,92.59,92.64,92.56,92.64,26683.0,79.4004,79.4433,79.3747,79.4433,26683.0
2019-12-05 13:20:00,92.64,92.65,92.59,92.6,23464.0,79.4433,79.4519,79.4004,79.409,23464.0
2019-12-05 13:25:00,92.61,92.65,92.61,92.65,25576.0,79.4176,79.4519,79.4176,79.4519,25576.0
2019-12-05 13:30:00,92.66,92.67,92.6,92.62,52355.0,79.4605,79.469,79.409,79.4262,52355.0
2019-12-05 13:35:00,92.62,92.64,92.59,92.59,30815.0,79.4262,79.4433,79.4004,79.4004,30815.0
2019-12-05 13:40:00,92.59,92.62,92.55,92.61,30837.0,79.4004,79.4262,79.3661,79.4176,30837.0
2019-12-05 13:45:00,92.61,92.62,92.59,92.61,16566.0,79.4176,79.4262,79.4004,79.4176,16566.0
2019-12-05 13:50:00,92.61,92.61,92.57,92.6,25965.0,79.4176,79.4176,79.3833,79.409,25965.0
2019-12-05 13:55:00,92.6,92.6,92.56,92.59,11806.0,79.409,79.409,79.3747,79.4004,11806.0
2019-12-05 14:00:00,92.59,92.6,92.56,92.57,30545.0,79.4004,79.409,79.3747,79.3833,30545.0
2019-12-05 14:05:00,92.58,92.63,92.58,92.63,39123.0,79.3919,79.4347,79.3919,79.4347,39123.0
2019-12-05 14:10:00,92.63,92.67,92.62,92.65,44617.0,79.4347,79.469,79.4262,79.4519,44617.0
2019-12-05 14:15:00,92.66,92.66,92.61,92.63,25737.0,79.4605,79.4605,79.4176,79.4347,25737.0
2019-12-05 14:20:00,92.64,92.65,92.59,92.63,42795.0,79.4433,79.4519,79.4004,79.4347,42795.0
2019-12-05 14:25:00,92.62,92.69,92.62,92.69,33001.0,79.4262,79.4862,79.4262,79.4862,33001.0
2019-12-05 14:30:00,92.68,92.68,92.63,92.64,35924.0,79.4776,79.4776,79.4347,79.4433,35924.0
2019-12-05 14:35:00,92.65,92.67,92.63,92.67,26104.0,79.4519,79.469,79.4347,79.469,26104.0
2019-12-05 14:40:00,92.68,92.68,92.62,92.63,64623.0,79.4776,79.4776,79.4262,79.4347,64623.0
2019-12-05 14:45:00,92.63,92.63,92.56,92.58,88127.0,79.4347,79.4347,79.3747,79.3919,88127.0
2019-12-05 14:50:00,92.58,92.6,92.55,92.58,54175.0,79.3919,79.409,79.3661,79.3919,54175.0
2019-12-05 14:55:00,92.58,92.58,92.36,92.45,258840.0,79.3919,79.3919,79.2032,79.2804,258840.0
2019-12-05 15:00:00,92.46,92.52,92.45,92.52,81115.0,79.289,79.3404,79.2804,79.3404,81115.0
2019-12-05 15:05:00,92.53,92.55,92.51,92.51,44955.0,79.349,79.3661,79.3318,79.3318,44955.0
2019-12-05 15:10:00,92.51,92.58,92.5,92.58,76737.0,79.3318,79.3919,79.3233,79.3919,76737.0
2019-12-05 15:15:00,92.58,92.63,92.58,92.6,49235.0,79.3919,79.4347,79.3919,79.409,49235.0
2019-12-05 15:20:00,92.6,92.63,92.56,92.61,30764.0,79.409,79.4347,79.3747,79.4176,30764.0
2019-12-05 15:25:00,92.61,92.64,92.58,92.64,43432.0,79.4176,79.4433,79.3919,79.4433,43432.0
2019-12-05 15:30:00,92.64,92.65,92.58,92.62,42066.0,79.4433,79.4519,79.3919,79.4262,42066.0
2019-12-05 15:35:00,92.62,92.77,92.62,92.77,83236.0,79.4262,79.5548,79.4262,79.5548,83236.0
2019-12-05 15:40:00,92.77,92.8,92.73,92.79,97606.0,79.5548,79.5805,79.5205,79.5719,97606.0
2019-12-05 15:45:00,92.79,92.84,92.75,92.76,112811.0,79.5719,79.6148,79.5376,79.5462,112811.0
2019-12-05 15:50:00,92.76,92.8,92.75,92.8,220130.0,79.5462,79.5805,79.5376,79.5805,220130.0
2019-12-05 15:55:00,92.8,92.86,92.77,92.83,1526560.0,79.5805,79.632,79.5548,79.6062,1526560.0
2019-12-06 09:30:00,92.75,93.17,92.73,93.11,156126.0,79.5376,79.8978,79.5205,79.8464,156126.0
2019-12-06 09:35:00,93.1,93.13,93.01,93.13,138894.0,79.8378,79.8635,79.7606,79.8635,138894.0
2019-12-06 09:40:00,93.13,93.16,93.07,93.14,65671.0,79.8635,79.8892,79.8121,79.8721,65671.0
2019-12-06 09:45:00,93.15,93.17,93.01,93.02,50217.0,79.8807,79.8978,79.7606,79.7692,50217.0
2019-12-06 09:50:00,93.02,93.09,92.94,92.96,55965.0,79.7692,79.8292,79.7006,79.7177,55965.0
2019-12-06 09:55:00,92.96,93.02,92.92,93.02,85335.0,79.7177,79.7692,79.6834,79.7692,85335.0
2019-12-06 10:00:00,93.01,93.12,92.98,93.1,71521.0,79.7606,79.8549,79.7349,79.8378,71521.0
2019-12-06 10:05:00,93.09,93.11,93.03,93.03,25704.0,79.8292,79.8464,79.7778,79.7778,25704.0
2019-12-06 10:10:00,93.02,93.09,93.02,93.09,35177.0,79.7692,79.8292,79.7692,79.8292,35177.0
2019-12-06 10:15:00,93.09,93.13,93.03,93.11,104429.0,79.8292,79.8635,79.7778,79.8464,104429.0
2019-12-06 10:20:00,93.12,93.14,93.07,93.09,45382.0,79.8549,79.8721,79.8121,79.8292,45382.0
2019-12-06 10:25:00,93.08,93.17,93.07,93.15,23272.0,79.8206,79.8978,79.8121,79.8807,23272.0
2019-12-06 10:30:00,93.16,93.21,93.15,93.2,99495.0,79.8892,79.9321,79.8807,79.9235,99495.0
2019-12-06 10:35:00,93.2,93.27,93.16,93.27,75080.0,79.9235,79.9836,79.8892,79.9836,75080.0
2019-12-06 10:40:00,93.27,93.37,93.25,93.33,54143.0,79.9836,80.0693,79.9664,80.035,54143.0
2019-12-06 10:45:00,93.33,93.39,93.32,93.38,74767.0,80.035,80.0865,80.0264,80.0779,74767.0
2019-12-06 10:50:00,93.37,93.45,93.37,93.43,71320.0,80.0693,80.1379,80.0693,80.1208,71320.0
2019-12-06 10:55:00,93.44,93.46,93.39,93.41,106113.0,80.1293,80.1465,80.0865,80.1036,106113.0
2019-12-06 11:00:00,93.42,93.45,93.36,93.4,35572.0,80.1122,80.1379,80.0607,80.095,35572.0
2019-12-06 11:05:00,93.4,93.41,93.3,93.36,60011.0,80.095,80.1036,80.0093,80.0607,60011.0
2019-12-06 11:10:00,93.36,93.38,93.3,93.35,26865.0,80.0607,80.0779,80.0093,80.0522,26865.0
2019-12-06 11:15:00,93.34,93.36,93.29,93.31,42447.0,80.0436,80.0607,80.0007,80.0179,42447.0
2019-12-06 11:20:00,93.31,93.38,93.28,93.38,36961.0,80.0179,80.0779,79.9921,80.0779,36961.0
2019-12-06 11:25:00,93.37,93.41,93.36,93.4,29817.0,80.0693,80.1036,80.0607,80.095,29817.0
2019-12-06 11:30:00,93.39,93.44,93.36,93.44,36112.0,80.0865,80.1293,80.0607,80.1293,36112.0
2019-12-06 11:35:00,93.44,93.46,93.42,93.42,46365.0,80.1293,80.1465,80.1122,80.1122,46365.0
2019-12-06 11:40:00,93.42,93.44,93.38,93.41,42855.0,80.1122,80.1293,80.0779,80.1036,42855.0
2019-12-06 11:45:00,93.42,93.42,93.38,93.38,16483.0,80.1122,80.1122,80.0779,80.0779,16483.0
2019-12-06 11:50:00,93.38,93.4,93.34,93.36,45996.0,80.0779,80.095,80.0436,80.0607,45996.0
2019-12-06 11:55:00,93.36,93.37,93.3,93.3,70257.0,80.0607,80.0693,80.0093,80.0093,70257.0
2019-12-06 12:00:00,93.3,93.31,93.24,93.26,33804.0,80.0093,80.0179,79.9578,79.975,33804.0
2019-12-06 12:05:00,93.27,93.31,93.27,93.3,28012.0,79.9836,80.0179,79.9836,80.0093,28012.0
2019-12-06 12:10:00,93.3,93.33,93.29,93.31,21295.0,80.0093,80.035,80.0007,80.0179,21295.0
2019-12-06 12:15:00,93.31,93.34,93.3,93.31,32689.0,80.0179,80.0436,80.0093,80.0179,32689.0
2019-12-06 12:20:00,93.31,93.32,93.3,93.31,28046.0,80.0179,80.0264,80.0093,80.0179,28046.0
2019-12-06 12:25:00,93.31,93.31,93.26,93.29,24401.0,80.0179,80.0179,79.975,80.0007,24401.0
2019-12-06 12:30:00,93.28,93.32,93.27,93.3,64873.0,79.9921,80.0264,79.9836,80.0093,64873.0
2019-12-06 12:35:00,93.3,93.31,93.26,93.3,68699.0,80.0093,80.0179,79.975,80.0093,68699.0
2019-12-06 12:40:00,93.3,93.31,93.28,93.31,18012.0,80.0093,80.0179,79.9921,80.0179,18012.0
2019-12-06 12:45:00,93.31,93.36,93.31,93.35,30180.0,80.0179,80.0607,80.0179,80.0522,30180.0
2019-12-06 12:50:00,93.34,93.36,93.32,93.33,22744.0,80.0436,80.0607,80.0264,80.035,22744.0
2019-12-06 12:55:00,93.34,93.35,93.3,93.31,18239.0,80.0436,80.0522,80.0093,80.0179,18239.0
2019-12-06 13:00:00,93.31,93.31,93.3,93.3,12121.0,80.0179,80.0179,80.0093,80.0093,12121.0
2019-12-06 13:05:00,93.31,93.31,93.24,93.25,48899.0,80.0179,80.0179,79.9578,79.9664,48899.0
2019-12-06 13:10:00,93.24,93.26,93.22,93.26,39843.0,79.9578,79.975,79.9407,79.975,39843.0
2019-12-06 13:15:00,93.27,93.27,93.24,93.25,14585.0,79.9836,79.9836,79.9578,79.9664,14585.0
2019-12-06 13:20:00,93.24,93.25,93.21,93.21,21062.0,79.9578,79.9664,79.9321,79.9321,21062.0
2019-12-06 13:25:00,93.22,93.23,93.21,93.21,21891.0,79.9407,79.9493,79.9321,79.9321,21891.0
2019-12-06 13:30:00,93.21,93.22,93.15,93.16,19861.0,79.9321,79.9407,79.8807,79.8892,19861.0
2019-12-06 13:35:00,93.16,93.17,93.13,93.15,28730.0,79.8892,79.8978,79.8635,79.8807,28730.0
2019-12-06 13:40:00,93.15,93.18,93.1,93.1,35112.0,79.8807,79.9064,79.8378,79.8378,35112.0
2019-12-06 13:45:00,93.1,93.1,93.05,93.05,32599.0,79.8378,79.8378,79.7949,79.7949,32599.0
2019-12-06 13:50:00,93.06,93.06,93.03,93.04,9431.0,79.8035,79.8035,79.7778,79.7863,9431.0
2019-12-06 13:55:00,93.05,93.07,93.02,93.03,14956.0,79.7949,79.8121,79.7692,79.7778,14956.0
2019-12-06 14:00:00,93.02,93.04,93.01,93.04,14713.0,79.7692,79.7863,79.7606,79.7863,14713.0
2019-12-06 14:05:00,93.05,93.08,93.03,93.05,29205.0,79.7949,79.8206,79.7778,79.7949,29205.0
2019-12-06 14:10:00,93.04,93.05,93.02,93.05,11692.0,79.7863,79.7949,79.7692,79.7949,11692.0
2019-12-06 14:15:00,93.04,93.04,92.97,93.0,32727.0,79.7863,79.7863,79.7263,79.752,32727.0
2019-12-06 14:20:00,93.0,93.03,92.99,93.02,35364.0,79.752,79.7778,79.7435,79.7692,35364.0
2019-12-06 14:25:00,93.01,93.07,93.0,93.06,26573.0,79.7606,79.8121,79.752,79.8035,26573.0
2019-12-06 14:30:00,93.07,93.11,93.05,93.09,28164.0,79.8121,79.8464,79.7949,79.8292,28164.0
2019-12-06 14:35:00,93.09,93.11,93.07,93.09,32357.0,79.8292,79.8464,79.8121,79.8292,32357.0
2019-12-06 14:40:00,93.09,93.2,93.09,93.19,72792.0,79.8292,79.9235,79.8292,79.915,72792.0
2019-12-06 14:45:00,93.18,93.22,93.17,93.19,49319.0,79.9064,79.9407,79.8978,79.915,49319.0
2019-12-06 14:50:00,93.2,93.2,93.16,93.17,25667.0,79.9235,79.9235,79.8892,79.8978,25667.0
2019-12-06 14:55:00,93.17,93.17,93.13,93.14,23540.0,79.8978,79.8978,79.8635,79.8721,23540.0
2019-12-06 15:00:00,93.14,93.15,93.1,93.15,31757.0,79.8721,79.8807,79.8378,79.8807,31757.0
2019-12-06 15:05:00,93.16,93.16,93.11,93.16,26955.0,79.8892,79.8892,79.8464,79.8892,26955.0
2019-12-06 15:10:00,93.16,93.16,93.12,93.12,29095.0,79.8892,79.8892,79.8549,79.8549,29095.0
2019-12-06 15:15:00,93.12,93.15,93.09,93.13,25924.0,79.8549,79.8807,79.8292,79.8635,25924.0
2019-12-06 15:20:00,93.12,93.14,93.1,93.12,46922.0,79.8549,79.8721,79.8378,79.8549,46922.0
2019-12-06 15:25:00,93.13,93.19,93.12,93.18,52398.0,79.8635,79.915,79.8549,79.9064,52398.0
2019-12-06 15:30:00,93.17,93.22,93.16,93.18,122669.0,79.8978,79.9407,79.8892,79.9064,122669.0
2019-12-06 15:35:00,93.18,93.19,93.12,93.13,111480.0,79.9064,79.915,79.8549,79.8635,111480.0
2019-12-06 15:40:00,93.13,93.16,93.1,93.11,107681.0,79.8635,79.8892,79.8378,79.8464,107681.0
2019-12-06 15:45:00,93.1,93.11,92.99,93.01,196121.0,79.8378,79.8464,79.7435,79.7606,196121.0
2019-12-06 15:50:00,93.01,93.05,92.97,92.99,249058.0,79.7606,79.7949,79.7263,79.7435,249058.0
2019-12-06 15:55:00,92.98,93.05,92.97,92.99,786048.0,79.7349,79.7949,79.7263,79.7435,786048.0
2019-12-09 09:30:00,93.08,93.1,92.86,92.94,56203.0,79.8206,79.8378,79.632,79.7006,56203.0
2019-12-09 09:35:00,92.94,92.99,92.9,92.9,33798.0,79.7006,79.7435,79.6663,79.6663,33798.0
2019-12-09 09:40:00,92.88,92.89,92.8,92.83,51265.0,79.6491,79.6577,79.5805,79.6062,51265.0
2019-12-09 09:45:00,92.83,92.84,92.73,92.77,54988.0,79.6062,79.6148,79.5205,79.5548,54988.0
2019-12-09 09:50:00,92.78,92.85,92.77,92.83,55844.0,79.5634,79.6234,79.5548,79.6062,55844.0
2019-12-09 09:55:00,92.83,92.94,92.81,92.89,80095.0,79.6062,79.7006,79.5891,79.6577,80095.0
2019-12-09 10:00:00,92.89,93.0,92.81,92.99,63935.0,79.6577,79.752,79.5891,79.7435,63935.0
2019-12-09 10:05:00,93.0,93.04,92.98,93.02,110196.0,79.752,79.7863,79.7349,79.7692,110196.0
2019-12-09 10:10:00,93.02,93.03,92.92,92.93,45853.0,79.7692,79.7778,79.6834,79.692,45853.0
2019-12-09 10:15:00,92.93,93.1,92.92,93.09,27909.0,79.692,79.8378,79.6834,79.8292,27909.0
2019-12-09 10:20:00,93.08,93.11,93.04,93.04,19020.0,79.8206,79.8464,79.7863,79.7863,19020.0
2019-12-09 10:25:00,93.03,93.07,93.01,93.06,57082.0,79.7778,79.8121,79.7606,79.8035,57082.0
2019-12-09 10:30:00,93.06,93.1,93.06,93.09,56534.0,79.8035,79.8378,79.8035,79.8292,56534.0
2019-12-09 10:35:00,93.08,93.13,93.06,93.13,44997.0,79.8206,79.8635,79.8035,79.8635,44997.0
2019-12-09 10:40:00,93.13,93.16,93.09,93.15,42162.0,79.8635,79.8892,79.8292,79.8807,42162.0
2019-12-09 10:45:00,93.16,93.17,93.12,93.15,14356.0,79.8892,79.8978,79.8549,79.8807,14356.0
2019-12-09 10:50:00,93.16,93.19,93.15,93.16,10681.0,79.8892,79.915,79.8807,79.8892,10681.0
2019-12-09 10:55:00,93.17,93.31,93.17,93.28,35805.0,79.8978,80.0179,79.8978,79.9921,35805.0
2019-12-09 11:00:00,93.29,93.29,93.2,93.2,21252.0,80.0007,80.0007,79.9235,79.9235,21252.0
2019-12-09 11:05:00,93.2,93.21,93.16,93.2,13697.0,79.9235,79.9321,79.8892,79.9235,13697.0
2019-12-09 11:10:00,93.19,93.24,93.17,93.19,17989.0,79.915,79.9578,79.8978,79.915,17989.0
2019-12-09 11:15:00,93.18,93.18,93.13,93.15,19466.0,79.9064,79.9064,79.8635,79.8807,19466.0
2019-12-09 11:20:00,93.15,93.18,93.14,93.16,8676.0,79.8807,79.9064,79.8721,79.8892,8676.0
2019-12-09 11:25:00,93.15,93.23,93.14,93.21,18440.0,79.8807,79.9493,79.8721,79.9321,18440.0
2019-12-09 11:30:00,93.21,93.21,93.15,93.18,71959.0,79.9321,79.9321,79.8807,79.9064,71959.0
2019-12-09 11:35:00,93.18,93.2,93.13,93.19,26193.0,79.9064,79.9235,79.8635,79.915,26193.0
2019-12-09 11:40:00,93.18,93.2,93.15,93.17,12784.0,79.9064,79.9235,79.8807,79.8978,12784.0
2019-12-09 11:45:00,93.17,93.24,93.17,93.23,21122.0,79.8978,79.9578,79.8978,79.9493,21122.0
2019-12-09 11:50:00,93.23,93.25,93.2,93.24,14772.0,79.9493,79.9664,79.9235,79.9578,14772.0
2019-12-09 11:55:00,93.25,93.27,93.21,93.22,17974.0,79.9664,79.9836,79.9321,79.9407,17974.0
2019-12-09 12:00:00,93.22,93.26,93.2,93.26,14279.0,79.9407,79.975,79.9235,79.975,14279.0
2019-12-09 12:05:00,93.26,93.31,93.23,93.3,21298.0,79.975,80.0179,79.9493,80.0093,21298.0
2019-12-09 12:10:00,93.3,93.31,93.26,93.29,17264.0,80.0093,80.0179,79.975,80.0007,17264.0
2019-12-09 12:15:00,93.29,93.31,93.28,93.29,10318.0,80.0007,80.0179,79.9921,80.0007,10318.0
2019-12-09 12:20:00,93.29,93.29,93.25,93.27,27274.0,80.0007,80.0007,79.9664,79.9836,27274.0
2019-12-09 12:25:00,93.28,93.29,93.25,93.26,48380.0,79.9921,80.0007,79.9664,79.975,48380.0
2019-12-09 12:30:00,93.26,93.29,93.24,93.28,85702.0,79.975,80.0007,79.9578,79.9921,85702.0
2019-12-09 12:35:00,93.28,93.3,93.27,93.3,137285.0,79.9921,80.0093,79.9836,80.0093,137285.0
2019-12-09 12:40:00,93.3,93.34,93.28,93.3,49357.0,80.0093,80.0436,79.9921,80.0093,49357.0
2019-12-09 12:45:00,93.3,93.3,93.26,93.27,32394.0,80.0093,80.0093,79.975,79.9836,32394.0
2019-12-09 12:50:00,93.27,93.27,93.21,93.22,47045.0,79.9836,79.9836,79.9321,79.9407,47045.0
2019-12-09 12:55:00,93.22,93.25,93.21,93.22,72199.0,79.9407,79.9664,79.9321,79.9407,72199.0
2019-12-09 13:00:00,93.22,93.22,93.2,93.21,27120.0,79.9407,79.9407,79.9235,79.9321,27120.0
2019-12-09 13:05:00,93.2,93.23,93.19,93.23,12744.0,79.9235,79.9493,79.915,79.9493,12744.0
2019-12-09 13:10:00,93.22,93.22,93.18,93.2,16025.0,79.9407,79.9407,79.9064,79.9235,16025.0
2019-12-09 13:15:00,93.19,93.2,93.16,93.17,19590.0,79.915,79.9235,79.8892,79.8978,19590.0
2019-12-09 13:20:00,93.17,93.18,93.14,93.16,16594.0,79.8978,79.9064,79.8721,79.8892,16594.0
2019-12-09 13:25:00,93.15,93.15,93.09,93.1,12773.0,79.8807,79.8807,79.8292,79.8378,12773.0
2019-12-09 13:30:00,93.09,93.11,93.06,93.11,18281.0,79.8292,79.8464,79.8035,79.8464,18281.0
2019-12-09 13:35:00,93.11,93.11,93.08,93.09,8200.0,79.8464,79.8464,79.8206,79.8292,8200.0
2019-12-09 13:40:00,93.09,93.1,93.07,93.1,5956.0,79.8292,79.8378,79.8121,79.8378,5956.0
2019-12-09 13:45:00,93.1,93.15,93.1,93.14,49684.0,79.8378,79.8807,79.8378,79.8721,49684.0
2019-12-09 13:50:00,93.14,93.16,93.13,93.16,16330.0,79.8721,79.8892,79.8635,79.8892,16330.0
2019-12-09 13:55:00,93.16,93.19,93.14,93.18,11757.0,79.8892,79.915,79.8721,79.9064,11757.0
2019-12-09 14:00:00,93.18,93.19,93.13,93.15,24223.0,79.9064,79.915,79.8635,79.8807,24223.0
2019-12-09 14:05:00,93.14,93.14,93.06,93.09,32156.0,79.8721,79.8721,79.8035,79.8292,32156.0
2019-12-09 14:10:00,93.08,93.09,93.07,93.08,18847.0,79.8206,79.8292,79.8121,79.8206,18847.0
2019-12-09 14:15:00,93.08,93.1,93.06,93.1,55317.0,79.8206,79.8378,79.8035,79.8378,55317.0
2019-12-09 14:20:00,93.1,93.12,93.08,93.09,24435.0,79.8378,79.8549,79.8206,79.8292,24435.0
2019-12-09 14:25:00,93.09,93.12,93.09,93.1,14896.0,79.8292,79.8549,79.8292,79.8378,14896.0
2019-12-09 14:30:00,93.09,93.14,93.09,93.12,22348.0,79.8292,79.8721,79.8292,79.8549,22348.0
2019-12-09 14:35:00,93.11,93.12,93.08,93.08,21289.0,79.8464,79.8549,79.8206,79.8206,21289.0
2019-12-09 14:40:00,93.08,93.12,93.07,93.1,16242.0,79.8206,79.8549,79.8121,79.8378,16242.0
2019-12-09 14:45:00,93.11,93.12,93.09,93.09,17406.0,79.8464,79.8549,79.8292,79.8292,17406.0
2019-12-09 14:50:00,93.09,93.15,93.09,93.13,26592.0,79.8292,79.8807,79.8292,79.8635,26592.0
2019-12-09 14:55:00,93.13,93.15,93.11,93.11,24243.0,79.8635,79.8807,79.8464,79.8464,24243.0
2019-12-09 15:00:00,93.11,93.12,93.08,93.12,27606.0,79.8464,79.8549,79.8206,79.8549,27606.0
2019-12-09 15:05:00,93.11,93.12,93.09,93.12,21550.0,79.8464,79.8549,79.8292,79.8549,21550.0
2019-12-09 15:10:00,93.12,93.18,93.11,93.15,42724.0,79.8549,79.9064,79.8464,79.8807,42724.0
2019-12-09 15:15:00,93.16,93.21,93.15,93.21,48736.0,79.8892,79.9321,79.8807,79.9321,48736.0
2019-12-09 15:20:00,93.21,93.24,93.2,93.22,39919.0,79.9321,79.9578,79.9235,79.9407,39919.0
2019-12-09 15:25:00,93.21,93.23,93.18,93.21,41179.0,79.9321,79.9493,79.9064,79.9321,41179.0
2019-12-09 15:30:00,93.21,93.22,93.12,93.16,69247.0,79.9321,79.9407,79.8549,79.8892,69247.0
2019-12-09 15:35:00,93.15,93.16,93.09,93.09,62191.0,79.8807,79.8892,79.8292,79.8292,62191.0
2019-12-09 15:40:00,93.09,93.13,93.08,93.13,111044.0,79.8292,79.8635,79.8206,79.8635,111044.0
2019-12-09 15:45:00,93.13,93.24,93.09,93.22,211199.0,79.8635,79.9578,79.8292,79.9407,211199.0
2019-12-09 15:50:00,93.22,93.22,93.16,93.22,215815.0,79.9407,79.9407,79.8892,79.9407,215815.0
2019-12-09 15:55:00,93.21,93.22,93.14,93.17,385478.0,79.9321,79.9407,79.8721,79.8978,385478.0
2019-12-10 09:30:00,93.23,93.33,93.16,93.32,108656.0,79.9493,80.035,79.8892,80.0264,108656.0
2019-12-10 09:35:00,93.33,93.4,93.26,93.34,55043.0,80.035,80.095,79.975,80.0436,55043.0
2019-12-10 09:40:00,93.33,93.34,93.17,93.21,117005.0,80.035,80.0436,79.8978,79.9321,117005.0
2019-12-10 09:45:00,93.2,93.22,93.02,93.03,58134.0,79.9235,79.9407,79.7692,79.7778,58134.0
2019-12-10 09:50:00,93.04,93.11,92.97,92.99,64443.0,79.7863,79.8464,79.7263,79.7435,64443.0
2019-12-10 09:55:00,92.98,93.03,92.94,92.97,125109.0,79.7349,79.7778,79.7006,79.7263,125109.0
2019-12-10 10:00:00,92.98,92.99,92.89,92.92,97033.0,79.7349,79.7435,79.6577,79.6834,97033.0
2019-12-10 10:05:00,92.92,92.94,92.86,92.87,169342.0,79.6834,79.7006,79.632,79.6405,169342.0
2019-12-10 10:10:00,92.87,92.91,92.81,92.81,135413.0,79.6405,79.6748,79.5891,79.5891,135413.0
2019-12-10 10:15:00,92.82,92.86,92.77,92.78,126833.0,79.5977,79.632,79.5548,79.5634,126833.0
2019-12-10 10:20:00,92.79,92.8,92.6,92.63,337270.0,79.5719,79.5805,79.409,79.4347,337270.0
2019-12-10 10:25:00,92.63,92.68,92.59,92.59,168260.0,79.4347,79.4776,79.4004,79.4004,168260.0
2019-12-10 10:30:00,92.61,92.63,92.5,92.54,143343.0,79.4176,79.4347,79.3233,79.3576,143343.0
2019-12-10 10:35:00,92.54,92.54,92.47,92.5,122873.0,79.3576,79.3576,79.2975,79.3233,122873.0
2019-12-10 10:40:00,92.5,92.52,92.41,92.48,181216.0,79.3233,79.3404,79.2461,79.3061,181216.0
2019-12-10 10:45:00,92.47,92.55,92.46,92.49,101775.0,79.2975,79.3661,79.289,79.3147,101775.0
2019-12-10 10:50:00,92.48,92.55,92.46,92.53,168356.0,79.3061,79.3661,79.289,79.349,168356.0
2019-12-10 10:55:00,92.53,92.53,92.44,92.51,231486.0,79.349,79.349,79.2718,79.3318,231486.0
2019-12-10 11:00:00,92.51,92.59,92.51,92.56,221046.0,79.3318,79.4004,79.3318,79.3747,221046.0
2019-12-10 11:05:00,92.56,92.6,92.52,92.56,140421.0,79.3747,79.409,79.3404,79.3747,140421.0
2019-12-10 11:10:00,92.56,92.62,92.52,92.52,143811.0,79.3747,79.4262,79.3404,79.3404,143811.0
2019-12-10 11:15:00,92.53,92.56,92.49,92.53,47220.0,79.349,79.3747,79.3147,79.349,47220.0
2019-12-10 11:20:00,92.53,92.66,92.53,92.63,57331.0,79.349,79.4605,79.349,79.4347,57331.0
2019-12-10 11:25:00,92.64,92.75,92.63,92.73,108334.0,79.4433,79.5376,79.4347,79.5205,108334.0
2019-12-10 11:30:00,92.74,92.75,92.66,92.67,101884.0,79.5291,79.5376,79.4605,79.469,101884.0
2019-12-10 11:35:00,92.67,92.7,92.62,92.69,56792.0,79.469,79.4948,79.4262,79.4862,56792.0
2019-12-10 11:40:00,92.69,92.74,92.68,92.72,75943.0,79.4862,79.5291,79.4776,79.5119,75943.0
2019-12-10 11:45:00,92.72,92.72,92.68,92.7,87291.0,79.5119,79.5119,79.4776,79.4948,87291.0
2019-12-10 11:50:00,92.7,92.72,92.68,92.7,36376.0,79.4948,79.5119,79.4776,79.4948,36376.0
2019-12-10 11:55:00,92.7,92.72,92.66,92.69,33378.0,79.4948,79.5119,79.4605,79.4862,33378.0
2019-12-10 12:00:00,92.68,92.73,92.66,92.72,49107.0,79.4776,79.5205,79.4605,79.5119,49107.0
2019-12-10 12:05:00,92.73,92.76,92.72,92.75,42867.0,79.5205,79.5462,79.5119,79.5376,42867.0
2019-12-10 12:10:00,92.74,92.77,92.72,92.76,18898.0,79.5291,79.5548,79.5119,79.5462,18898.0
2019-12-10 12:15:00,92.75,92.78,92.73,92.74,69856.0,79.5376,79.5634,79.5205,79.5291,69856.0
2019-12-10 12:20:00,92.74,92.75,92.69,92.7,31356.0,79.5291,79.5376,79.4862,79.4948,31356.0
2019-12-10 12:25:00,92.7,92.71,92.67,92.69,62196.0,79.4948,79.5033,79.469,79.4862,62196.0
2019-12-10 12:30:00,92.69,92.71,92.67,92.69,29448.0,79.4862,79.5033,79.469,79.4862,29448.0
2019-12-10 12:35:00,92.69,92.7,92.67,92.69,22449.0,79.4862,79.4948,79.469,79.4862,22449.0
2019-12-10 12:40:00,92.69,92.69,92.65,92.67,16853.0,79.4862,79.4862,79.4519,79.469,16853.0
2019-12-10 12:45:00,92.66,92.67,92.63,92.65,33654.0,79.4605,79.469,79.4347,79.4519,33654.0
2019-12-10 12:50:00,92.64,92.7,92.63,92.69,20312.0,79.4433,79.4948,79.4347,79.4862,20312.0
2019-12-10 12:55:00,92.68,92.77,92.68,92.75,67557.0,79.4776,79.5548,79.4776,79.5376,67557.0
2019-12-10 13:00:00,92.75,92.76,92.66,92.67,79656.0,79.5376,79.5462,79.4605,79.469,79656.0
2019-12-10 13:05:00,92.68,92.69,92.62,92.63,268270.0,79.4776,79.4862,79.4262,79.4347,268270.0
2019-12-10 13:10:00,92.63,92.72,92.61,92.72,28836.0,79.4347,79.5119,79.4176,79.5119,28836.0
2019-12-10 13:15:00,92.73,92.77,92.72,92.75,14008.0,79.5205,79.5548,79.5119,79.5376,14008.0
2019-12-10 13:20:00,92.76,92.77,92.73,92.74,27133.0,79.5462,79.5548,79.5205,79.5291,27133.0
2019-12-10 13:25:00,92.75,92.75,92.73,92.74,14465.0,79.5376,79.5376,79.5205,79.5291,14465.0
2019-12-10 13:30:00,92.74,92.75,92.71,92.73,45121.0,79.5291,79.5376,79.5033,79.5205,45121.0
2019-12-10 13:35:00,92.75,92.75,92.72,92.75,29510.0,79.5376,79.5376,79.5119,79.5376,29510.0
2019-12-10 13:40:00,92.75,92.76,92.72,92.73,19311.0,79.5376,79.5462,79.5119,79.5205,19311.0
2019-12-10 13:45:00,92.74,92.77,92.73,92.74,18674.0,79.5291,79.5548,79.5205,79.5291,18674.0
2019-12-10 13:50:00,92.75,92.75,92.68,92.69,32562.0,79.5376,79.5376,79.4776,79.4862,32562.0
2019-12-10 13:55:00,92.69,92.71,92.67,92.7,21670.0,79.4862,79.5033,79.469,79.4948,21670.0
2019-12-10 14:00:00,92.71,92.74,92.7,92.74,32753.0,79.5033,79.5291,79.4948,79.5291,32753.0
2019-12-10 14:05:00,92.74,92.79,92.74,92.76,19369.0,79.5291,79.5719,79.5291,79.5462,19369.0
2019-12-10 14:10:00,92.76,92.79,92.74,92.74,107008.0,79.5462,79.5719,79.5291,79.5291,107008.0
2019-12-10 14:15:00,92.73,92.77,92.73,92.76,37179.0,79.5205,79.5548,79.5205,79.5462,37179.0
2019-12-10 14:20:00,92.76,92.76,92.7,92.7,63994.0,79.5462,79.5462,79.4948,79.4948,63994.0
2019-12-10 14:25:00,92.71,92.71,92.66,92.68,43879.0,79.5033,79.5033,79.4605,79.4776,43879.0
2019-12-10 14:30:00,92.68,92.7,92.67,92.69,37469.0,79.4776,79.4948,79.469,79.4862,37469.0
2019-12-10 14:35:00,92.68,92.69,92.62,92.64,62801.0,79.4776,79.4862,79.4262,79.4433,62801.0
2019-12-10 14:40:00,92.63,92.64,92.59,92.62,72573.0,79.4347,79.4433,79.4004,79.4262,72573.0
2019-12-10 14:45:00,92.61,92.64,92.59,92.63,92955.0,79.4176,79.4433,79.4004,79.4347,92955.0
2019-12-10 14:50:00,92.62,92.65,92.61,92.63,25372.0,79.4262,79.4519,79.4176,79.4347,25372.0
2019-12-10 14:55:00,92.62,92.64,92.61,92.62,50760.0,79.4262,79.4433,79.4176,79.4262,50760.0
2019-12-10 15:00:00,92.63,92.68,92.6,92.62,133148.0,79.4347,79.4776,79.409,79.4262,133148.0
2019-12-10 15:05:00,92.62,92.65,92.59,92.63,52399.0,79.4262,79.4519,79.4004,79.4347,52399.0
2019-12-10 15:10:00,92.63,92.69,92.61,92.67,50510.0,79.4347,79.4862,79.4176,79.469,50510.0
2019-12-10 15:15:00,92.67,92.67,92.6,92.63,58445.0,79.469,79.469,79.409,79.4347,58445.0
2019-12-10 15:20:00,92.62,92.65,92.6,92.63,25304.0,79.4262,79.4519,79.409,79.4347,25304.0
2019-12-10 15:25:00,92.63,92.65,92.61,92.62,36312.0,79.4347,79.4519,79.4176,79.4262,36312.0
2019-12-10 15:30:00,92.62,92.62,92.47,92.48,143357.0,79.4262,79.4262,79.2975,79.3061,143357.0
2019-12-10 15:35:00,92.47,92.48,92.42,92.47,177952.0,79.2975,79.3061,79.2546,79.2975,177952.0
2019-12-10 15:40:00,92.47,92.54,92.46,92.53,194170.0,79.2975,79.3576,79.289,79.349,194170.0
2019-12-10 15:45:00,92.54,92.6,92.52,92.59,240160.0,79.3576,79.409,79.3404,79.4004,240160.0
2019-12-10 15:50:00,92.6,92.6,92.54,92.59,130992.0,79.409,79.409,79.3576,79.4004,130992.0
2019-12-10 15:55:00,92.59,92.61,92.55,92.59,252861.0,79.4004,79.4176,79.3661,79.4004,252861.0
2019-12-11 09:30:00,92.58,92.73,92.51,92.56,64245.0,79.3919,79.5205,79.3318,79.3747,64245.0
2019-12-11 09:35:00,92.53,92.63,92.52,92.6,31898.0,79.349,79.4347,79.3404,79.409,31898.0
2019-12-11 09:40:00,92.6,92.6,92.46,92.55,22623.0,79.409,79.409,79.289,79.3661,22623.0
2019-12-11 09:45:00,92.55,92.61,92.51,92.6,64403.0,79.3661,79.4176,79.3318,79.409,64403.0
2019-12-11 09:50:00,92.6,92.64,92.57,92.59,104227.0,79.409,79.4433,79.3833,79.4004,104227.0
2019-12-11 09:55:00,92.58,92.63,92.56,92.61,40974.0,79.3919,79.4347,79.3747,79.4176,40974.0
2019-12-11 10:00:00,92.62,92.62,92.47,92.49,100920.0,79.4262,79.4262,79.2975,79.3147,100920.0
2019-12-11 10:05:00,92.48,92.51,92.45,92.46,69682.0,79.3061,79.3318,79.2804,79.289,69682.0
2019-12-11 10:10:00,92.48,92.53,92.46,92.5,40909.0,79.3061,79.349,79.289,79.3233,40909.0
2019-12-11 10:15:00,92.5,92.5,92.41,92.44,46601.0,79.3233,79.3233,79.2461,79.2718,46601.0
2019-12-11 10:20:00,92.44,92.45,92.36,92.36,37767.0,79.2718,79.2804,79.2032,79.2032,37767.0
2019-12-11 10:25:00,92.37,92.49,92.35,92.44,110500.0,79.2118,79.3147,79.1946,79.2718,110500.0
2019-12-11 10:30:00,92.44,92.48,92.39,92.43,53880.0,79.2718,79.3061,79.2289,79.2632,53880.0
2019-12-11 10:35:00,92.44,92.44,92.36,92.39,55600.0,79.2718,79.2718,79.2032,79.2289,55600.0
2019-12-11 10:40:00,92.4,92.43,92.36,92.36,32848.0,79.2375,79.2632,79.2032,79.2032,32848.0
2019-12-11 10:45:00,92.37,92.41,92.33,92.38,91313.0,79.2118,79.2461,79.1775,79.2203,91313.0
2019-12-11 10:50:00,92.38,92.39,92.34,92.36,61777.0,79.2203,79.2289,79.186,79.2032,61777.0
2019-12-11 10:55:00,92.36,92.39,92.32,92.33,70432.0,79.2032,79.2289,79.1689,79.1775,70432.0
2019-12-11 11:00:00,92.33,92.36,92.28,92.31,83681.0,79.1775,79.2032,79.1346,79.1603,83681.0
2019-12-11 11:05:00,92.32,92.35,92.26,92.28,41239.0,79.1689,79.1946,79.1174,79.1346,41239.0
2019-12-11 11:10:00,92.28,92.29,92.18,92.22,143613.0,79.1346,79.1432,79.0488,79.0831,143613.0
2019-12-11 11:15:00,92.22,92.23,92.14,92.17,76188.0,79.0831,79.0917,79.0145,79.0403,76188.0
2019-12-11 11:20:00,92.19,92.22,92.19,92.21,57914.0,79.0574,79.0831,79.0574,79.0746,57914.0
2019-12-11 11:25:00,92.21,92.25,92.17,92.17,56360.0,79.0746,79.1089,79.0403,79.0403,56360.0
2019-12-11 11:30:00,92.17,92.22,92.12,92.12,58060.0,79.0403,79.0831,78.9974,78.9974,58060.0
2019-12-11 11:35:00,92.12,92.15,92.09,92.13,65971.0,78.9974,79.0231,78.9717,79.006,65971.0
2019-12-11 11:40:00,92.12,92.14,92.1,92.12,118988.0,78.9974,79.0145,78.9802,78.9974,118988.0
2019-12-11 11:45:00,92.12,92.18,92.09,92.18,95097.0,78.9974,79.0488,78.9717,79.0488,95097.0
2019-12-11 11:50:00,92.17,92.21,92.15,92.16,125082.0,79.0403,79.0746,79.0231,79.0317,125082.0
2019-12-11 11:55:00,92.16,92.17,91.96,92.0,162800.0,79.0317,79.0403,78.8602,78.8945,162800.0
2019-12-11 12:00:00,92.0,92.0,91.89,91.94,107624.0,78.8945,78.8945,78.8001,78.843,107624.0
2019-12-11 12:05:00,91.94,91.98,91.93,91.97,68391.0,78.843,78.8773,78.8345,78.8688,68391.0
2019-12-11 12:10:00,91.96,91.97,91.86,91.88,49022.0,78.8602,78.8688,78.7744,78.7916,49022.0
2019-12-11 12:15:00,91.88,91.94,91.87,91.93,46901.0,78.7916,78.843,78.783,78.8345,46901.0
2019-12-11 12:20:00,91.93,91.96,91.91,91.92,74962.0,78.8345,78.8602,78.8173,78.8259,74962.0
2019-12-11 12:25:00,91.91,91.92,91.85,91.87,26612.0,78.8173,78.8259,78.7658,78.783,26612.0
2019-12-11 12:30:00,91.87,91.91,91.84,91.9,110462.0,78.783,78.8173,78.7573,78.8087,110462.0
2019-12-11 12:35:00,91.89,91.91,91.85,91.85,41721.0,78.8001,78.8173,78.7658,78.7658,41721.0
2019-12-11 12:40:00,91.86,91.87,91.79,91.8,25344.0,78.7744,78.783,78.7144,78.723,25344.0
2019-12-11 12:45:00,91.8,91.81,91.78,91.8,74178.0,78.723,78.7315,78.7058,78.723,74178.0
2019-12-11 12:50:00,91.8,91.81,91.75,91.76,42831.0,78.723,78.7315,78.6801,78.6887,42831.0
2019-12-11 12:55:00,91.76,91.81,91.74,91.79,43133.0,78.6887,78.7315,78.6715,78.7144,43133.0
2019-12-11 13:00:00,91.78,91.84,91.77,91.81,36519.0,78.7058,78.7573,78.6972,78.7315,36519.0
2019-12-11 13:05:00,91.81,91.81,91.76,91.77,31414.0,78.7315,78.7315,78.6887,78.6972,31414.0
2019-12-11 13:10:00,91.76,91.77,91.72,91.76,110653.0,78.6887,78.6972,78.6544,78.6887,110653.0
2019-12-11 13:15:00,91.76,91.77,91.65,91.66,106149.0,78.6887,78.6972,78.5943,78.6029,106149.0
2019-12-11 13:20:00,91.66,91.67,91.52,91.54,201652.0,78.6029,78.6115,78.4829,78.5,201652.0
2019-12-11 13:25:00,91.54,91.56,91.47,91.47,54703.0,78.5,78.5172,78.44,78.44,54703.0
2019-12-11 13:30:00,91.48,91.51,91.42,91.5,80194.0,78.4486,78.4743,78.3971,78.4657,80194.0
2019-12-11 13:35:00,91.49,91.54,91.46,91.51,189099.0,78.4571,78.5,78.4314,78.4743,189099.0
2019-12-11 13:40:00,91.51,91.57,91.48,91.49,105847.0,78.4743,78.5257,78.4486,78.4571,105847.0
2019-12-11 13:45:00,91.48,91.51,91.44,91.51,20899.0,78.4486,78.4743,78.4143,78.4743,20899.0
2019-12-11 13:50:00,91.51,91.51,91.47,91.48,83099.0,78.4743,78.4743,78.44,78.4486,83099.0
2019-12-11 13:55:00,91.47,91.78,91.47,91.76,145930.0,78.44,78.7058,78.44,78.6887,145930.0
2019-12-11 14:00:00,91.79,91.79,91.54,91.72,222895.0,78.7144,78.7144,78.5,78.6544,222895.0
2019-12-11 14:05:00,91.73,91.78,91.69,91.71,37953.0,78.6629,78.7058,78.6286,78.6458,37953.0
2019-12-11 14:10:00,91.7,91.81,91.7,91.81,66119.0,78.6372,78.7315,78.6372,78.7315,66119.0
2019-12-11 14:15:00,91.81,91.89,91.81,91.89,111654.0,78.7315,78.8001,78.7315,78.8001,111654.0
2019-12-11 14:20:00,91.88,91.99,91.88,91.94,35419.0,78.7916,78.8859,78.7916,78.843,35419.0
2019-12-11 14:25:00,91.93,91.96,91.86,91.96,29969.0,78.8345,78.8602,78.7744,78.8602,29969.0
2019-12-11 14:30:00,91.96,91.97,91.86,91.88,52237.0,78.8602,78.8688,78.7744,78.7916,52237.0
2019-12-11 14:35:00,91.88,91.92,91.85,91.89,67405.0,78.7916,78.8259,78.7658,78.8001,67405.0
2019-12-11 14:40:00,91.9,91.92,91.82,91.85,57313.0,78.8087,78.8259,78.7401,78.7658,57313.0
2019-12-11 14:45:00,91.84,91.92,91.76,91.91,52393.0,78.7573,78.8259,78.6887,78.8173,52393.0
2019-12-11 14:50:00,91.9,91.94,91.88,91.92,71830.0,78.8087,78.843,78.7916,78.8259,71830.0
2019-12-11 14:55:00,91.92,91.94,91.9,91.92,141847.0,78.8259,78.843,78.8087,78.8259,141847.0
2019-12-11 15:00:00,91.93,91.94,91.83,91.83,60351.0,78.8345,78.843,78.7487,78.7487,60351.0
2019-12-11 15:05:00,91.84,91.89,91.83,91.89,46821.0,78.7573,78.8001,78.7487,78.8001,46821.0
2019-12-11 15:10:00,91.89,91.89,91.75,91.75,36930.0,78.8001,78.8001,78.6801,78.6801,36930.0
2019-12-11 15:15:00,91.75,91.77,91.68,91.7,63820.0,78.6801,78.6972,78.6201,78.6372,63820.0
2019-12-11 15:20:00,91.7,91.73,91.67,91.68,46557.0,78.6372,78.6629,78.6115,78.6201,46557.0
2019-12-11 15:25:00,91.68,91.74,91.65,91.7,138830.0,78.6201,78.6715,78.5943,78.6372,138830.0
2019-12-11 15:30:00,91.7,91.83,91.69,91.83,410076.0,78.6372,78.7487,78.6286,78.7487,410076.0
2019-12-11 15:35:00,91.82,91.84,91.75,91.77,92732.0,78.7401,78.7573,78.6801,78.6972,92732.0
2019-12-11 15:40:00,91.77,91.77,91.59,91.61,167661.0,78.6972,78.6972,78.5429,78.56,167661.0
2019-12-11 15:45:00,91.61,91.64,91.54,91.56,468732.0,78.56,78.5858,78.5,78.5172,468732.0
2019-12-11 15:50:00,91.55,91.78,91.55,91.77,513649.0,78.5086,78.7058,78.5086,78.6972,513649.0
2019-12-11 15:55:00,91.76,91.77,91.68,91.72,886464.0,78.6887,78.6972,78.6201,78.6544,886464.0
2019-12-12 09:30:00,91.75,91.8,91.63,91.67,134708.0,78.6801,78.723,78.5772,78.6115,134708.0
2019-12-12 09:35:00,91.68,92.05,91.68,91.98,153857.0,78.6201,78.9374,78.6201,78.8773,153857.0
2019-12-12 09:40:00,91.98,92.0,91.86,91.9,91956.0,78.8773,78.8945,78.7744,78.8087,91956.0
2019-12-12 09:45:00,91.9,91.95,91.73,91.82,156606.0,78.8087,78.8516,78.6629,78.7401,156606.0
2019-12-12 09:50:00,91.82,91.9,91.77,91.82,67331.0,78.7401,78.8087,78.6972,78.7401,67331.0
2019-12-12 09:55:00,91.82,91.84,91.76,91.83,72916.0,78.7401,78.7573,78.6887,78.7487,72916.0
2019-12-12 10:00:00,91.83,91.9,91.77,91.79,134704.0,78.7487,78.8087,78.6972,78.7144,134704.0
2019-12-12 10:05:00,91.78,91.84,91.58,91.58,133007.0,78.7058,78.7573,78.5343,78.5343,133007.0
2019-12-12 10:10:00,91.58,91.72,91.52,91.59,210232.0,78.5343,78.6544,78.4829,78.5429,210232.0
2019-12-12 10:15:00,91.6,91.6,91.43,91.45,64539.0,78.5515,78.5515,78.4057,78.4228,64539.0
2019-12-12 10:20:00,91.45,91.48,91.39,91.47,94205.0,78.4228,78.4486,78.3714,78.44,94205.0
2019-12-12 10:25:00,91.47,91.47,91.34,91.38,84826.0,78.44,78.44,78.3285,78.3628,84826.0
2019-12-12 10:30:00,91.38,91.39,91.31,91.36,36857.0,78.3628,78.3714,78.3028,78.3456,36857.0
2019-12-12 10:35:00,91.37,91.4,91.34,91.36,83964.0,78.3542,78.3799,78.3285,78.3456,83964.0
2019-12-12 10:40:00,91.35,91.36,91.12,91.14,171425.0,78.3371,78.3456,78.1398,78.157,171425.0
2019-12-12 10:45:00,91.14,91.19,91.01,91.02,141196.0,78.157,78.1999,78.0455,78.0541,141196.0
2019-12-12 10:50:00,91.03,91.25,91.03,91.25,132270.0,78.0627,78.2513,78.0627,78.2513,132270.0
2019-12-12 10:55:00,91.25,91.34,91.16,91.17,79370.0,78.2513,78.3285,78.1741,78.1827,79370.0
2019-12-12 11:00:00,91.18,91.27,91.13,91.13,94789.0,78.1913,78.2685,78.1484,78.1484,94789.0
2019-12-12 11:05:00,91.13,91.25,91.1,91.19,288269.0,78.1484,78.2513,78.1227,78.1999,288269.0
2019-12-12 11:10:00,91.19,91.21,91.01,91.04,86225.0,78.1999,78.217,78.0455,78.0712,86225.0
2019-12-12 11:15:00,91.04,91.06,90.92,90.95,126344.0,78.0712,78.0884,77.9683,77.9941,126344.0
2019-12-12 11:20:00,90.94,90.94,90.76,90.78,237071.0,77.9855,77.9855,77.8311,77.8483,237071.0
2019-12-12 11:25:00,90.78,90.89,90.77,90.84,92979.0,77.8483,77.9426,77.8397,77.8997,92979.0
2019-12-12 11:30:00,90.84,90.9,90.72,90.73,85251.0,77.8997,77.9512,77.7968,77.8054,85251.0
2019-12-12 11:35:00,90.72,90.73,90.61,90.69,79993.0,77.7968,77.8054,77.7025,77.7711,79993.0
2019-12-12 11:40:00,90.69,90.7,90.61,90.67,60981.0,77.7711,77.7797,77.7025,77.7539,60981.0
2019-12-12 11:45:00,90.67,90.67,90.6,90.61,60875.0,77.7539,77.7539,77.6939,77.7025,60875.0
2019-12-12 11:50:00,90.6,90.62,90.47,90.47,193847.0,77.6939,77.7111,77.5824,77.5824,193847.0
2019-12-12 11:55:00,90.47,90.61,90.41,90.58,177020.0,77.5824,77.7025,77.531,77.6768,177020.0
2019-12-12 12:00:00,90.57,90.59,90.42,90.43,73490.0,77.6682,77.6853,77.5396,77.5481,73490.0
2019-12-12 12:05:00,90.43,90.53,90.43,90.48,54922.0,77.5481,77.6339,77.5481,77.591,54922.0
2019-12-12 12:10:00,90.48,90.56,90.48,90.51,74184.0,77.591,77.6596,77.591,77.6167,74184.0
2019-12-12 12:15:00,90.51,90.55,90.43,90.5,131531.0,77.6167,77.651,77.5481,77.6082,131531.0
2019-12-12 12:20:00,90.51,90.58,90.5,90.55,56809.0,77.6167,77.6768,77.6082,77.651,56809.0
2019-12-12 12:25:00,90.55,90.62,90.54,90.59,68789.0,77.651,77.7111,77.6425,77.6853,68789.0
2019-12-12 12:30:00,90.59,90.72,90.58,90.68,136562.0,77.6853,77.7968,77.6768,77.7625,136562.0
2019-12-12 12:35:00,90.68,90.73,90.66,90.73,24502.0,77.7625,77.8054,77.7454,77.8054,24502.0
2019-12-12 12:40:00,90.74,90.78,90.72,90.75,41855.0,77.814,77.8483,77.7968,77.8225,41855.0
2019-12-12 12:45:00,90.76,90.83,90.75,90.78,66675.0,77.8311,77.8911,77.8225,77.8483,66675.0
2019-12-12 12:50:00,90.78,90.82,90.74,90.79,36613.0,77.8483,77.8826,77.814,77.8568,36613.0
2019-12-12 12:55:00,90.79,90.8,90.72,90.73,78199.0,77.8568,77.8654,77.7968,77.8054,78199.0
2019-12-12 13:00:00,90.73,90.85,90.73,90.84,96637.0,77.8054,77.9083,77.8054,77.8997,96637.0
2019-12-12 13:05:00,90.84,90.88,90.81,90.81,195832.0,77.8997,77.934,77.874,77.874,195832.0
2019-12-12 13:10:00,90.81,90.85,90.78,90.81,197783.0,77.874,77.9083,77.8483,77.874,197783.0
2019-12-12 13:15:00,90.82,90.86,90.81,90.86,92089.0,77.8826,77.9169,77.874,77.9169,92089.0
2019-12-12 13:20:00,90.86,90.86,90.77,90.84,49562.0,77.9169,77.9169,77.8397,77.8997,49562.0
2019-12-12 13:25:00,90.84,90.86,90.82,90.83,21750.0,77.8997,77.9169,77.8826,77.8911,21750.0
2019-12-12 13:30:00,90.82,90.83,90.74,90.78,78713.0,77.8826,77.8911,77.814,77.8483,78713.0
2019-12-12 13:35:00,90.78,90.8,90.76,90.78,26427.0,77.8483,77.8654,77.8311,77.8483,26427.0
2019-12-12 13:40:00,90.79,90.79,90.75,90.76,30240.0,77.8568,77.8568,77.8225,77.8311,30240.0
2019-12-12 13:45:00,90.76,90.76,90.66,90.68,20078.0,77.8311,77.8311,77.7454,77.7625,20078.0
2019-12-12 13:50:00,90.68,90.7,90.64,90.66,72174.0,77.7625,77.7797,77.7282,77.7454,72174.0
2019-12-12 13:55:00,90.65,90.69,90.61,90.69,61349.0,77.7368,77.7711,77.7025,77.7711,61349.0
2019-12-12 14:00:00,90.68,90.69,90.58,90.58,41073.0,77.7625,77.7711,77.6768,77.6768,41073.0
2019-12-12 14:05:00,90.58,90.61,90.55,90.56,76194.0,77.6768,77.7025,77.651,77.6596,76194.0
2019-12-12 14:10:00,90.56,90.61,90.5,90.53,33951.0,77.6596,77.7025,77.6082,77.6339,33951.0
2019-12-12 14:15:00,90.55,90.6,90.54,90.58,25037.0,77.651,77.6939,77.6425,77.6768,25037.0
2019-12-12 14:20:00,90.59,90.61,90.57,90.59,33165.0,77.6853,77.7025,77.6682,77.6853,33165.0
2019-12-12 14:25:00,90.58,90.65,90.57,90.57,73831.0,77.6768,77.7368,77.6682,77.6682,73831.0
2019-12-12 14:30:00,90.57,90.9,90.55,90.67,332518.0,77.6682,77.9512,77.651,77.7539,332518.0
2019-12-12 14:35:00,90.67,90.67,90.53,90.53,73332.0,77.7539,77.7539,77.6339,77.6339,73332.0
2019-12-12 14:40:00,90.51,90.57,90.51,90.52,68817.0,77.6167,77.6682,77.6167,77.6253,68817.0
2019-12-12 14:45:00,90.51,90.51,90.4,90.42,107207.0,77.6167,77.6167,77.5224,77.5396,107207.0
2019-12-12 14:50:00,90.42,90.46,90.37,90.46,104862.0,77.5396,77.5739,77.4967,77.5739,104862.0
2019-12-12 14:55:00,90.46,90.48,90.42,90.47,54995.0,77.5739,77.591,77.5396,77.5824,54995.0
2019-12-12 15:00:00,90.46,90.58,90.46,90.54,79097.0,77.5739,77.6768,77.5739,77.6425,79097.0
2019-12-12 15:05:00,90.54,90.67,90.54,90.62,76276.0,77.6425,77.7539,77.6425,77.7111,76276.0
2019-12-12 15:10:00,90.63,90.65,90.5,90.51,38537.0,77.7196,77.7368,77.6082,77.6167,38537.0
2019-12-12 15:15:00,90.51,90.58,90.47,90.55,84087.0,77.6167,77.6768,77.5824,77.651,84087.0
2019-12-12 15:20:00,90.55,90.57,90.46,90.47,113860.0,77.651,77.6682,77.5739,77.5824,113860.0
2019-12-12 15:25:00,90.48,90.56,90.46,90.56,108981.0,77.591,77.6596,77.5739,77.6596,108981.0
2019-12-12 15:30:00,90.56,90.59,90.44,90.48,153679.0,77.6596,77.6853,77.5567,77.591,153679.0
2019-12-12 15:35:00,90.48,90.6,90.46,90.6,356380.0,77.591,77.6939,77.5739,77.6939,356380.0
2019-12-12 15:40:00,90.59,90.65,90.55,90.64,309040.0,77.6853,77.7368,77.651,77.7282,309040.0
2019-12-12 15:45:00,90.65,90.66,90.61,90.63,435208.0,77.7368,77.7454,77.7025,77.7196,435208.0
2019-12-12 15:50:00,90.63,90.68,90.61,90.63,549097.0,77.7196,77.7625,77.7025,77.7196,549097.0
2019-12-12 15:55:00,90.64,90.64,90.5,90.53,1098916.0,77.7282,77.7282,77.6082,77.6339,1098916.0
2019-12-13 09:30:00,90.66,90.83,90.57,90.83,151101.0,77.7454,77.8911,77.6682,77.8911,151101.0
2019-12-13 09:35:00,90.85,90.98,90.83,90.85,132498.0,77.9083,78.0198,77.8911,77.9083,132498.0
2019-12-13 09:40:00,90.86,90.86,90.6,90.6,123485.0,77.9169,77.9169,77.6939,77.6939,123485.0
2019-12-13 09:45:00,90.6,90.65,90.51,90.54,99379.0,77.6939,77.7368,77.6167,77.6425,99379.0
2019-12-13 09:50:00,90.54,90.63,90.5,90.6,83342.0,77.6425,77.7196,77.6082,77.6939,83342.0
2019-12-13 09:55:00,90.6,90.62,90.45,90.47,70371.0,77.6939,77.7111,77.5653,77.5824,70371.0
2019-12-13 10:00:00,90.46,90.51,90.32,90.5,176173.0,77.5739,77.6167,77.4538,77.6082,176173.0
2019-12-13 10:05:00,90.5,90.53,90.21,90.23,219074.0,77.6082,77.6339,77.3595,77.3766,219074.0
2019-12-13 10:10:00,90.24,90.26,90.05,90.1,223812.0,77.3852,77.4023,77.2223,77.2651,223812.0
2019-12-13 10:15:00,90.1,90.12,89.98,90.0,79873.0,77.2651,77.2823,77.1622,77.1794,79873.0
2019-12-13 10:20:00,89.98,90.07,89.92,89.96,86809.0,77.1622,77.2394,77.1108,77.1451,86809.0
2019-12-13 10:25:00,89.96,90.15,89.95,90.12,209591.0,77.1451,77.308,77.1365,77.2823,209591.0
2019-12-13 10:30:00,90.12,90.15,90.02,90.1,197484.0,77.2823,77.308,77.1965,77.2651,197484.0
2019-12-13 10:35:00,90.09,90.2,90.05,90.19,251370.0,77.2566,77.3509,77.2223,77.3423,251370.0
2019-12-13 10:40:00,90.2,90.22,90.07,90.1,96128.0,77.3509,77.368,77.2394,77.2651,96128.0
2019-12-13 10:45:00,90.1,90.2,90.08,90.18,80601.0,77.2651,77.3509,77.248,77.3337,80601.0
2019-12-13 10:50:00,90.19,90.28,90.15,90.25,125754.0,77.3423,77.4195,77.308,77.3938,125754.0
2019-12-13 10:55:00,90.25,90.28,90.17,90.17,65163.0,77.3938,77.4195,77.3252,77.3252,65163.0
2019-12-13 11:00:00,90.18,90.23,90.15,90.18,54909.0,77.3337,77.3766,77.308,77.3337,54909.0
2019-12-13 11:05:00,90.17,90.17,90.03,90.15,45179.0,77.3252,77.3252,77.2051,77.308,45179.0
2019-12-13 11:10:00,90.15,90.17,90.08,90.11,64405.0,77.308,77.3252,77.248,77.2737,64405.0
2019-12-13 11:15:00,90.1,90.16,90.05,90.13,37559.0,77.2651,77.3166,77.2223,77.2909,37559.0
2019-12-13 11:20:00,90.13,90.13,90.07,90.08,43988.0,77.2909,77.2909,77.2394,77.248,43988.0
2019-12-13 11:25:00,90.09,90.12,90.0,90.04,317168.0,77.2566,77.2823,77.1794,77.2137,317168.0
2019-12-13 11:30:00,90.04,90.13,90.02,90.11,75006.0,77.2137,77.2909,77.1965,77.2737,75006.0
2019-12-13 11:35:00,90.12,90.16,90.04,90.04,217702.0,77.2823,77.3166,77.2137,77.2137,217702.0
2019-12-13 11:40:00,90.04,90.17,90.04,90.14,93246.0,77.2137,77.3252,77.2137,77.2994,93246.0
2019-12-13 11:45:00,90.15,90.18,90.08,90.11,47419.0,77.308,77.3337,77.248,77.2737,47419.0
2019-12-13 11:50:00,90.12,90.23,90.12,90.22,228458.0,77.2823,77.3766,77.2823,77.368,228458.0
2019-12-13 11:55:00,90.21,90.24,90.18,90.19,54368.0,77.3595,77.3852,77.3337,77.3423,54368.0
2019-12-13 12:00:00,90.18,90.22,90.16,90.2,95183.0,77.3337,77.368,77.3166,77.3509,95183.0
2019-12-13 12:05:00,90.19,90.2,90.16,90.17,25125.0,77.3423,77.3509,77.3166,77.3252,25125.0
2019-12-13 12:10:00,90.18,90.26,90.18,90.2,51615.0,77.3337,77.4023,77.3337,77.3509,51615.0
2019-12-13 12:15:00,90.19,90.2,90.12,90.2,65176.0,77.3423,77.3509,77.2823,77.3509,65176.0
2019-12-13 12:20:00,90.19,90.2,90.15,90.17,26883.0,77.3423,77.3509,77.308,77.3252,26883.0
2019-12-13 12:25:00,90.18,90.21,90.13,90.16,21852.0,77.3337,77.3595,77.2909,77.3166,21852.0
2019-12-13 12:30:00,90.17,90.17,90.12,90.16,17490.0,77.3252,77.3252,77.2823,77.3166,17490.0
2019-12-13 12:35:00,90.16,90.18,90.13,90.14,15465.0,77.3166,77.3337,77.2909,77.2994,15465.0
2019-12-13 12:40:00,90.14,90.2,90.14,90.16,117850.0,77.2994,77.3509,77.2994,77.3166,117850.0
2019-12-13 12:45:00,90.15,90.17,90.15,90.15,13980.0,77.308,77.3252,77.308,77.308,13980.0
2019-12-13 12:50:00,90.15,90.17,90.14,90.14,21769.0,77.308,77.3252,77.2994,77.2994,21769.0
2019-12-13 12:55:00,90.14,90.23,90.14,90.23,25896.0,77.2994,77.3766,77.2994,77.3766,25896.0
2019-12-13 13:00:00,90.22,90.36,90.22,90.36,22823.0,77.368,77.4881,77.368,77.4881,22823.0
2019-12-13 13:05:00,90.36,90.37,90.33,90.36,19398.0,77.4881,77.4967,77.4624,77.4881,19398.0
2019-12-13 13:10:00,90.35,90.35,90.29,90.3,29141.0,77.4795,77.4795,77.4281,77.4366,29141.0
2019-12-13 13:15:00,90.31,90.32,90.24,90.24,16436.0,77.4452,77.4538,77.3852,77.3852,16436.0
2019-12-13 13:20:00,90.24,90.26,90.17,90.17,19165.0,77.3852,77.4023,77.3252,77.3252,19165.0
2019-12-13 13:25:00,90.17,90.19,90.11,90.12,77577.0,77.3252,77.3423,77.2737,77.2823,77577.0
2019-12-13 13:30:00,90.11,90.16,90.11,90.12,64505.0,77.2737,77.3166,77.2737,77.2823,64505.0
2019-12-13 13:35:00,90.12,90.15,90.09,90.1,27593.0,77.2823,77.308,77.2566,77.2651,27593.0
2019-12-13 13:40:00,90.11,90.13,90.09,90.11,22388.0,77.2737,77.2909,77.2566,77.2737,22388.0
2019-12-13 13:45:00,90.11,90.13,90.06,90.07,29370.0,77.2737,77.2909,77.2308,77.2394,29370.0
2019-12-13 13:50:00,90.07,90.1,90.05,90.08,39024.0,77.2394,77.2651,77.2223,77.248,39024.0
2019-12-13 13:55:00,90.09,90.13,90.07,90.13,22975.0,77.2566,77.2909,77.2394,77.2909,22975.0
2019-12-13 14:00:00,90.13,90.15,90.08,90.12,44592.0,77.2909,77.308,77.248,77.2823,44592.0
2019-12-13 14:05:00,90.11,90.13,90.09,90.13,43526.0,77.2737,77.2909,77.2566,77.2909,43526.0
2019-12-13 14:10:00,90.11,90.14,90.11,90.13,37784.0,77.2737,77.2994,77.2737,77.2909,37784.0
2019-12-13 14:15:00,90.13,90.15,90.11,90.13,215456.0,77.2909,77.308,77.2737,77.2909,215456.0
2019-12-13 14:20:00,90.14,90.18,90.12,90.13,19474.0,77.2994,77.3337,77.2823,77.2909,19474.0
2019-12-13 14:25:00,90.13,90.17,90.13,90.15,40308.0,77.2909,77.3252,77.2909,77.308,40308.0
2019-12-13 14:30:00,90.14,90.22,90.13,90.22,42470.0,77.2994,77.368,77.2909,77.368,42470.0
2019-12-13 14:35:00,90.22,90.23,90.19,90.21,32715.0,77.368,77.3766,77.3423,77.3595,32715.0
2019-12-13 14:40:00,90.21,90.22,90.19,90.22,28786.0,77.3595,77.368,77.3423,77.368,28786.0
2019-12-13 14:45:00,90.22,90.27,90.21,90.25,28881.0,77.368,77.4109,77.3595,77.3938,28881.0
2019-12-13 14:50:00,90.25,90.28,90.24,90.28,16581.0,77.3938,77.4195,77.3852,77.4195,16581.0
2019-12-13 14:55:00,90.28,90.29,90.24,90.26,23766.0,77.4195,77.4281,77.3852,77.4023,23766.0
2019-12-13 15:00:00,90.26,90.32,90.26,90.3,29427.0,77.4023,77.4538,77.4023,77.4366,29427.0
2019-12-13 15:05:00,90.3,90.32,90.27,90.3,97563.0,77.4366,77.4538,77.4109,77.4366,97563.0
2019-12-13 15:10:00,90.3,90.36,90.3,90.31,61375.0,77.4366,77.4881,77.4366,77.4452,61375.0
2019-12-13 15:15:00,90.31,90.36,90.29,90.36,62365.0,77.4452,77.4881,77.4281,77.4881,62365.0
2019-12-13 15:20:00,90.35,90.35,90.3,90.31,85215.0,77.4795,77.4795,77.4366,77.4452,85215.0
2019-12-13 15:25:00,90.32,90.32,90.23,90.25,106564.0,77.4538,77.4538,77.3766,77.3938,106564.0
2019-12-13 15:30:00,90.25,90.29,90.21,90.25,82255.0,77.3938,77.4281,77.3595,77.3938,82255.0
2019-12-13 15:35:00,90.25,90.3,90.23,90.27,73694.0,77.3938,77.4366,77.3766,77.4109,73694.0
2019-12-13 15:40:00,90.27,90.3,90.25,90.29,67853.0,77.4109,77.4366,77.3938,77.4281,67853.0
2019-12-13 15:45:00,90.29,90.34,90.25,90.31,157678.0,77.4281,77.4709,77.3938,77.4452,157678.0
2019-12-13 15:50:00,90.32,90.48,90.32,90.48,306258.0,77.4538,77.591,77.4538,77.591,306258.0
2019-12-13 15:55:00,90.48,90.69,90.46,90.62,730329.0,77.591,77.7711,77.5739,77.7111,730329.0
2019-12-16 09:30:00,89.92,90.08,89.73,89.86,224181.0,77.8676,78.0062,77.7031,77.8157,224181.0
2019-12-16 09:35:00,89.85,89.86,89.7,89.73,137788.0,77.807,77.8157,77.6771,77.7031,137788.0
2019-12-16 09:40:00,89.72,89.75,89.64,89.66,139820.0,77.6944,77.7204,77.6252,77.6425,139820.0
2019-12-16 09:45:00,89.67,89.7,89.48,89.48,162612.0,77.6511,77.6771,77.4866,77.4866,162612.0
2019-12-16 09:50:00,89.48,89.59,89.48,89.56,123588.0,77.4866,77.5819,77.4866,77.5559,123588.0
2019-12-16 09:55:00,89.56,89.61,89.45,89.48,77910.0,77.5559,77.5992,77.4606,77.4866,77910.0
2019-12-16 10:00:00,89.47,89.56,89.44,89.55,61492.0,77.478,77.5559,77.452,77.5472,61492.0
2019-12-16 10:05:00,89.54,89.63,89.52,89.56,57583.0,77.5386,77.6165,77.5213,77.5559,57583.0
2019-12-16 10:10:00,89.56,89.56,89.45,89.45,95568.0,77.5559,77.5559,77.4606,77.4606,95568.0
2019-12-16 10:15:00,89.45,89.49,89.39,89.42,130945.0,77.4606,77.4953,77.4087,77.4347,130945.0
2019-12-16 10:20:00,89.43,89.51,89.41,89.51,59568.0,77.4433,77.5126,77.426,77.5126,59568.0
2019-12-16 10:25:00,89.52,89.54,89.41,89.43,64004.0,77.5213,77.5386,77.426,77.4433,64004.0
2019-12-16 10:30:00,89.42,89.48,89.4,89.41,90742.0,77.4347,77.4866,77.4173,77.426,90742.0
2019-12-16 10:35:00,89.41,89.5,89.39,89.49,83154.0,77.426,77.5039,77.4087,77.4953,83154.0
2019-12-16 10:40:00,89.49,89.66,89.49,89.62,101224.0,77.4953,77.6425,77.4953,77.6078,101224.0
2019-12-16 10:45:00,89.62,89.63,89.54,89.56,51807.0,77.6078,77.6165,77.5386,77.5559,51807.0
2019-12-16 10:50:00,89.56,89.76,89.56,89.73,101492.0,77.5559,77.7291,77.5559,77.7031,101492.0
2019-12-16 10:55:00,89.73,89.75,89.68,89.7,47156.0,77.7031,77.7204,77.6598,77.6771,47156.0
2019-12-16 11:00:00,89.67,89.69,89.62,89.63,28335.0,77.6511,77.6685,77.6078,77.6165,28335.0
2019-12-16 11:05:00,89.62,89.68,89.6,89.63,185794.0,77.6078,77.6598,77.5905,77.6165,185794.0
2019-12-16 11:10:00,89.63,89.73,89.61,89.69,170990.0,77.6165,77.7031,77.5992,77.6685,170990.0
2019-12-16 11:15:00,89.7,89.7,89.66,89.68,67096.0,77.6771,77.6771,77.6425,77.6598,67096.0
2019-12-16 11:20:00,89.67,89.69,89.64,89.68,46388.0,77.6511,77.6685,77.6252,77.6598,46388.0
2019-12-16 11:25:00,89.67,89.76,89.67,89.74,85461.0,77.6511,77.7291,77.6511,77.7118,85461.0
2019-12-16 11:30:00,89.73,89.74,89.67,89.68,71533.0,77.7031,77.7118,77.6511,77.6598,71533.0
2019-12-16 11:35:00,89.68,89.73,89.67,89.71,72819.0,77.6598,77.7031,77.6511,77.6858,72819.0
2019-12-16 11:40:00,89.72,89.78,89.7,89.78,70098.0,77.6944,77.7464,77.6771,77.7464,70098.0
2019-12-16 11:45:00,89.78,89.89,89.78,89.85,88304.0,77.7464,77.8417,77.7464,77.807,88304.0
2019-12-16 11:50:00,89.85,89.92,89.85,89.88,45415.0,77.807,77.8676,77.807,77.833,45415.0
2019-12-16 11:55:00,89.86,89.96,89.86,89.93,102949.0,77.8157,77.9023,77.8157,77.8763,102949.0
2019-12-16 12:00:00,89.93,89.93,89.86,89.88,38513.0,77.8763,77.8763,77.8157,77.833,38513.0
2019-12-16 12:05:00,89.87,89.89,89.81,89.87,64664.0,77.8243,77.8417,77.7724,77.8243,64664.0
2019-12-16 12:10:00,89.86,89.91,89.83,89.91,58005.0,77.8157,77.859,77.7897,77.859,58005.0
2019-12-16 12:15:00,89.91,89.94,89.88,89.91,54402.0,77.859,77.885,77.833,77.859,54402.0
2019-12-16 12:20:00,89.91,89.93,89.89,89.9,35900.0,77.859,77.8763,77.8417,77.8503,35900.0
2019-12-16 12:25:00,89.9,89.9,89.77,89.77,95984.0,77.8503,77.8503,77.7377,77.7377,95984.0
2019-12-16 12:30:00,89.77,89.78,89.68,89.77,187909.0,77.7377,77.7464,77.6598,77.7377,187909.0
2019-12-16 12:35:00,89.77,89.77,89.7,89.7,220212.0,77.7377,77.7377,77.6771,77.6771,220212.0
2019-12-16 12:40:00,89.7,89.74,89.67,89.73,124049.0,77.6771,77.7118,77.6511,77.7031,124049.0
2019-12-16 12:45:00,89.73,89.74,89.68,89.7,89820.0,77.7031,77.7118,77.6598,77.6771,89820.0
2019-12-16 12:50:00,89.7,89.77,89.68,89.75,38651.0,77.6771,77.7377,77.6598,77.7204,38651.0
2019-12-16 12:55:00,89.73,89.77,89.72,89.74,31137.0,77.7031,77.7377,77.6944,77.7118,31137.0
2019-12-16 13:00:00,89.75,89.78,89.72,89.75,32526.0,77.7204,77.7464,77.6944,77.7204,32526.0
2019-12-16 13:05:00,89.76,89.79,89.75,89.76,21420.0,77.7291,77.7551,77.7204,77.7291,21420.0
2019-12-16 13:10:00,89.76,89.76,89.71,89.73,21035.0,77.7291,77.7291,77.6858,77.7031,21035.0
2019-12-16 13:15:00,89.73,89.77,89.72,89.73,49336.0,77.7031,77.7377,77.6944,77.7031,49336.0
2019-12-16 13:20:00,89.74,89.8,89.73,89.79,64584.0,77.7118,77.7637,77.7031,77.7551,64584.0
2019-12-16 13:25:00,89.79,89.84,89.79,89.84,38957.0,77.7551,77.7984,77.7551,77.7984,38957.0
2019-12-16 13:30:00,89.84,89.87,89.82,89.87,63637.0,77.7984,77.8243,77.781,77.8243,63637.0
2019-12-16 13:35:00,89.87,89.88,89.77,89.84,67161.0,77.8243,77.833,77.7377,77.7984,67161.0
2019-12-16 13:40:00,89.84,89.85,89.79,89.85,43435.0,77.7984,77.807,77.7551,77.807,43435.0
2019-12-16 13:45:00,89.85,89.93,89.85,89.91,69352.0,77.807,77.8763,77.807,77.859,69352.0
2019-12-16 13:50:00,89.92,89.94,89.91,89.92,26381.0,77.8676,77.885,77.859,77.8676,26381.0
2019-12-16 13:55:00,89.92,89.97,89.91,89.96,47140.0,77.8676,77.9109,77.859,77.9023,47140.0
2019-12-16 14:00:00,89.96,90.03,89.96,90.03,66142.0,77.9023,77.9629,77.9023,77.9629,66142.0
2019-12-16 14:05:00,90.02,90.07,90.0,90.02,62757.0,77.9542,77.9975,77.9369,77.9542,62757.0
2019-12-16 14:10:00,90.02,90.05,90.0,90.0,31634.0,77.9542,77.9802,77.9369,77.9369,31634.0
2019-12-16 14:15:00,90.0,90.0,89.96,89.98,126562.0,77.9369,77.9369,77.9023,77.9196,126562.0
2019-12-16 14:20:00,89.98,90.04,89.95,89.99,99569.0,77.9196,77.9716,77.8936,77.9283,99569.0
2019-12-16 14:25:00,89.98,90.02,89.97,90.0,103731.0,77.9196,77.9542,77.9109,77.9369,103731.0
2019-12-16 14:30:00,90.01,90.06,90.0,90.06,74111.0,77.9456,77.9889,77.9369,77.9889,74111.0
2019-12-16 14:35:00,90.05,90.06,90.0,90.05,47664.0,77.9802,77.9889,77.9369,77.9802,47664.0
2019-12-16 14:40:00,90.05,90.07,90.02,90.07,106195.0,77.9802,77.9975,77.9542,77.9975,106195.0
2019-12-16 14:45:00,90.07,90.14,90.05,90.1,65127.0,77.9975,78.0581,77.9802,78.0235,65127.0
2019-12-16 14:50:00,90.1,90.14,90.09,90.12,60947.0,78.0235,78.0581,78.0149,78.0408,60947.0
2019-12-16 14:55:00,90.12,90.21,90.1,90.21,69820.0,78.0408,78.1188,78.0235,78.1188,69820.0
2019-12-16 15:00:00,90.2,90.23,90.16,90.21,123182.0,78.1101,78.1361,78.0755,78.1188,123182.0
2019-12-16 15:05:00,90.21,90.24,90.18,90.21,43574.0,78.1188,78.1447,78.0928,78.1188,43574.0
2019-12-16 15:10:00,90.2,90.26,90.19,90.21,35773.0,78.1101,78.1621,78.1014,78.1188,35773.0
2019-12-16 15:15:00,90.21,90.24,90.2,90.24,47088.0,78.1188,78.1447,78.1101,78.1447,47088.0
2019-12-16 15:20:00,90.23,90.34,90.23,90.33,78921.0,78.1361,78.2313,78.1361,78.2227,78921.0
2019-12-16 15:25:00,90.33,90.34,90.31,90.34,51892.0,78.2227,78.2313,78.2054,78.2313,51892.0
2019-12-16 15:30:00,90.34,90.4,90.31,90.39,127431.0,78.2313,78.2833,78.2054,78.2746,127431.0
2019-12-16 15:35:00,90.38,90.5,90.36,90.49,158567.0,78.266,78.3699,78.2487,78.3612,158567.0
2019-12-16 15:40:00,90.48,90.49,90.43,90.45,157917.0,78.3526,78.3612,78.3093,78.3266,157917.0
2019-12-16 15:45:00,90.45,90.52,90.42,90.5,283183.0,78.3266,78.3872,78.3006,78.3699,283183.0
2019-12-16 15:50:00,90.51,90.56,90.42,90.43,213850.0,78.3786,78.4219,78.3006,78.3093,213850.0
2019-12-16 15:55:00,90.42,90.43,90.32,90.36,1067271.0,78.3006,78.3093,78.214,78.2487,1067271.0
2019-12-17 09:30:00,90.54,90.68,90.52,90.56,120819.0,78.4045,78.5258,78.3872,78.4219,120819.0
2019-12-17 09:35:00,90.57,90.67,90.46,90.47,117491.0,78.4305,78.5171,78.3353,78.3439,117491.0
2019-12-17 09:40:00,90.46,90.54,90.41,90.44,64489.0,78.3353,78.4045,78.292,78.3179,64489.0
2019-12-17 09:45:00,90.44,90.44,90.16,90.27,135953.0,78.3179,78.3179,78.0755,78.1707,135953.0
2019-12-17 09:50:00,90.27,90.32,90.19,90.24,39339.0,78.1707,78.214,78.1014,78.1447,39339.0
2019-12-17 09:55:00,90.25,90.29,90.17,90.2,44827.0,78.1534,78.188,78.0841,78.1101,44827.0
2019-12-17 10:00:00,90.2,90.38,90.18,90.35,37471.0,78.1101,78.266,78.0928,78.24,37471.0
2019-12-17 10:05:00,90.36,90.37,90.29,90.32,35678.0,78.2487,78.2573,78.188,78.214,35678.0
2019-12-17 10:10:00,90.32,90.33,90.19,90.22,26759.0,78.214,78.2227,78.1014,78.1274,26759.0
2019-12-17 10:15:00,90.22,90.33,90.15,90.31,68100.0,78.1274,78.2227,78.0668,78.2054,68100.0
2019-12-17 10:20:00,90.3,90.37,90.28,90.35,48081.0,78.1967,78.2573,78.1794,78.24,48081.0
2019-12-17 10:25:00,90.35,90.4,90.33,90.4,42757.0,78.24,78.2833,78.2227,78.2833,42757.0
2019-12-17 10:30:00,90.4,90.42,90.24,90.26,65056.0,78.2833,78.3006,78.1447,78.1621,65056.0
2019-12-17 10:35:00,90.26,90.32,90.23,90.31,50049.0,78.1621,78.214,78.1361,78.2054,50049.0
2019-12-17 10:40:00,90.31,90.31,90.24,90.25,27631.0,78.2054,78.2054,78.1447,78.1534,27631.0
2019-12-17 10:45:00,90.24,90.29,90.21,90.21,17564.0,78.1447,78.188,78.1188,78.1188,17564.0
2019-12-17 10:50:00,90.21,90.22,90.08,90.1,19364.0,78.1188,78.1274,78.0062,78.0235,19364.0
2019-12-17 10:55:00,90.09,90.11,89.98,89.99,70477.0,78.0149,78.0322,77.9196,77.9283,70477.0
2019-12-17 11:00:00,89.98,90.04,89.98,90.03,42044.0,77.9196,77.9716,77.9196,77.9629,42044.0
2019-12-17 11:05:00,90.03,90.03,89.97,89.97,24705.0,77.9629,77.9629,77.9109,77.9109,24705.0
2019-12-17 11:10:00,89.97,90.01,89.91,89.98,44563.0,77.9109,77.9456,77.859,77.9196,44563.0
2019-12-17 11:15:00,89.97,90.03,89.92,89.92,65381.0,77.9109,77.9629,77.8676,77.8676,65381.0
2019-12-17 11:20:00,89.92,89.99,89.92,89.95,36116.0,77.8676,77.9283,77.8676,77.8936,36116.0
2019-12-17 11:25:00,89.96,90.0,89.94,89.96,47646.0,77.9023,77.9369,77.885,77.9023,47646.0
2019-12-17 11:30:00,89.95,89.96,89.91,89.91,53522.0,77.8936,77.9023,77.859,77.859,53522.0
2019-12-17 11:35:00,89.92,89.98,89.88,89.96,99109.0,77.8676,77.9196,77.833,77.9023,99109.0
2019-12-17 11:40:00,89.96,89.99,89.92,89.97,36989.0,77.9023,77.9283,77.8676,77.9109,36989.0
2019-12-17 11:45:00,89.97,90.01,89.96,90.01,57077.0,77.9109,77.9456,77.9023,77.9456,57077.0
2019-12-17 11:50:00,90.0,90.08,89.99,90.08,116435.0,77.9369,78.0062,77.9283,78.0062,116435.0
2019-12-17 11:55:00,90.07,90.07,90.03,90.05,44058.0,77.9975,77.9975,77.9629,77.9802,44058.0
2019-12-17 12:00:00,90.05,90.11,90.05,90.1,105282.0,77.9802,78.0322,77.9802,78.0235,105282.0
2019-12-17 12:05:00,90.11,90.13,90.07,90.08,64296.0,78.0322,78.0495,77.9975,78.0062,64296.0
2019-12-17 12:10:00,90.08,90.1,90.04,90.05,139219.0,78.0062,78.0235,77.9716,77.9802,139219.0
2019-12-17 12:15:00,90.05,90.11,90.04,90.09,92071.0,77.9802,78.0322,77.9716,78.0149,92071.0
2019-12-17 12:20:00,90.09,90.12,90.07,90.1,53380.0,78.0149,78.0408,77.9975,78.0235,53380.0
2019-12-17 12:25:00,90.1,90.11,90.06,90.09,45153.0,78.0235,78.0322,77.9889,78.0149,45153.0
2019-12-17 12:30:00,90.08,90.08,89.95,89.97,111437.0,78.0062,78.0062,77.8936,77.9109,111437.0
2019-12-17 12:35:00,89.98,90.0,89.94,89.99,26900.0,77.9196,77.9369,77.885,77.9283,26900.0
2019-12-17 12:40:00,89.99,90.03,89.98,90.01,21652.0,77.9283,77.9629,77.9196,77.9456,21652.0
2019-12-17 12:45:00,90.0,90.01,89.96,89.97,29077.0,77.9369,77.9456,77.9023,77.9109,29077.0
2019-12-17 12:50:00,89.96,89.98,89.91,89.93,25732.0,77.9023,77.9196,77.859,77.8763,25732.0
2019-12-17 12:55:00,89.94,89.97,89.93,89.96,17787.0,77.885,77.9109,77.8763,77.9023,17787.0
2019-12-17 13:00:00,89.96,89.96,89.88,89.89,24590.0,77.9023,77.9023,77.833,77.8417,24590.0
2019-12-17 13:05:00,89.9,89.9,89.81,89.81,24251.0,77.8503,77.8503,77.7724,77.7724,24251.0
2019-12-17 13:10:00,89.81,89.84,89.74,89.83,47890.0,77.7724,77.7984,77.7118,77.7897,47890.0
2019-12-17 13:15:00,89.84,89.85,89.81,89.82,32834.0,77.7984,77.807,77.7724,77.781,32834.0
2019-12-17 13:20:00,89.82,89.82,89.73,89.77,40230.0,77.781,77.781,77.7031,77.7377,40230.0
2019-12-17 13:25:00,89.77,89.8,89.72,89.74,87488.0,77.7377,77.7637,77.6944,77.7118,87488.0
2019-12-17 13:30:00,89.73,89.73,89.62,89.63,75350.0,77.7031,77.7031,77.6078,77.6165,75350.0
2019-12-17 13:35:00,89.64,89.72,89.63,89.71,49067.0,77.6252,77.6944,77.6165,77.6858,49067.0
2019-12-17 13:40:00,89.72,89.73,89.68,89.69,69201.0,77.6944,77.7031,77.6598,77.6685,69201.0
2019-12-17 13:45:00,89.69,89.74,89.68,89.69,42623.0,77.6685,77.7118,77.6598,77.6685,42623.0
2019-12-17 13:50:00,89.69,89.69,89.61,89.62,34867.0,77.6685,77.6685,77.5992,77.6078,34867.0
2019-12-17 13:55:00,89.62,89.64,89.6,89.63,20845.0,77.6078,77.6252,77.5905,77.6165,20845.0
2019-12-17 14:00:00,89.63,89.65,89.5,89.51,29559.0,77.6165,77.6338,77.5039,77.5126,29559.0
2019-12-17 14:05:00,89.5,89.56,89.49,89.55,22767.0,77.5039,77.5559,77.4953,77.5472,22767.0
2019-12-17 14:10:00,89.56,89.56,89.52,89.53,60848.0,77.5559,77.5559,77.5213,77.5299,60848.0
2019-12-17 14:15:00,89.53,89.58,89.47,89.55,24679.0,77.5299,77.5732,77.478,77.5472,24679.0
2019-12-17 14:20:00,89.56,89.57,89.51,89.51,69937.0,77.5559,77.5645,77.5126,77.5126,69937.0
2019-12-17 14:25:00,89.51,89.55,89.49,89.5,50955.0,77.5126,77.5472,77.4953,77.5039,50955.0
2019-12-17 14:30:00,89.5,89.58,89.5,89.57,43657.0,77.5039,77.5732,77.5039,77.5645,43657.0
2019-12-17 14:35:00,89.59,89.6,89.53,89.58,31800.0,77.5819,77.5905,77.5299,77.5732,31800.0
2019-12-17 14:40:00,89.58,89.59,89.56,89.57,24903.0,77.5732,77.5819,77.5559,77.5645,24903.0
2019-12-17 14:45:00,89.58,89.73,89.56,89.71,80487.0,77.5732,77.7031,77.5559,77.6858,80487.0
2019-12-17 14:50:00,89.71,89.74,89.69,89.69,35529.0,77.6858,77.7118,77.6685,77.6685,35529.0
2019-12-17 14:55:00,89.69,89.72,89.68,89.69,42098.0,77.6685,77.6944,77.6598,77.6685,42098.0
2019-12-17 15:00:00,89.69,89.7,89.62,89.64,87933.0,77.6685,77.6771,77.6078,77.6252,87933.0
2019-12-17 15:05:00,89.63,89.66,89.62,89.64,59747.0,77.6165,77.6425,77.6078,77.6252,59747.0
2019-12-17 15:10:00,89.64,89.65,89.6,89.62,23082.0,77.6252,77.6338,77.5905,77.6078,23082.0
2019-12-17 15:15:00,89.63,89.66,89.59,89.65,50782.0,77.6165,77.6425,77.5819,77.6338,50782.0
2019-12-17 15:20:00,89.65,89.7,89.64,89.69,56665.0,77.6338,77.6771,77.6252,77.6685,56665.0
2019-12-17 15:25:00,89.7,89.71,89.66,89.67,85609.0,77.6771,77.6858,77.6425,77.6511,85609.0
2019-12-17 15:30:00,89.67,89.72,89.64,89.67,104563.0,77.6511,77.6944,77.6252,77.6511,104563.0
2019-12-17 15:35:00,89.67,89.7,89.64,89.67,133870.0,77.6511,77.6771,77.6252,77.6511,133870.0
2019-12-17 15:40:00,89.67,89.7,89.58,89.59,81968.0,77.6511,77.6771,77.5732,77.5819,81968.0
2019-12-17 15:45:00,89.59,89.6,89.49,89.51,100174.0,77.5819,77.5905,77.4953,77.5126,100174.0
2019-12-17 15:50:00,89.51,89.54,89.45,89.5,117257.0,77.5126,77.5386,77.4606,77.5039,117257.0
2019-12-17 15:55:00,89.5,89.61,89.46,89.59,471632.0,77.5039,77.5992,77.4693,77.5819,471632.0
2019-12-18 09:30:00,89.63,90.03,89.59,89.97,159677.0,77.6165,77.9629,77.5819,77.9109,159677.0
2019-12-18 09:35:00,89.98,90.18,89.97,90.06,86737.0,77.9196,78.0928,77.9109,77.9889,86737.0
2019-12-18 09:40:00,90.06,90.09,89.96,89.98,107478.0,77.9889,78.0149,77.9023,77.9196,107478.0
2019-12-18 09:45:00,89.99,90.03,89.74,89.74,168149.0,77.9283,77.9629,77.7118,77.7118,168149.0
2019-12-18 09:50:00,89.74,89.85,89.71,89.83,120195.0,77.7118,77.807,77.6858,77.7897,120195.0
2019-12-18 09:55:00,89.83,89.9,89.75,89.78,110129.0,77.7897,77.8503,77.7204,77.7464,110129.0
2019-12-18 10:00:00,89.77,89.91,89.73,89.91,60817.0,77.7377,77.859,77.7031,77.859,60817.0
2019-12-18 10:05:00,89.91,89.95,89.9,89.91,77559.0,77.859,77.8936,77.8503,77.859,77559.0
2019-12-18 10:10:00,89.9,90.02,89.87,89.96,82789.0,77.8503,77.9542,77.8243,77.9023,82789.0
2019-12-18 10:15:00,89.96,89.98,89.91,89.97,32252.0,77.9023,77.9196,77.859,77.9109,32252.0
2019-12-18 10:20:00,89.96,90.04,89.95,89.98,43897.0,77.9023,77.9716,77.8936,77.9196,43897.0
2019-12-18 10:25:00,89.99,90.0,89.88,89.99,59670.0,77.9283,77.9369,77.833,77.9283,59670.0
2019-12-18 10:30:00,89.98,90.05,89.91,90.03,117425.0,77.9196,77.9802,77.859,77.9629,117425.0
2019-12-18 10:35:00,90.03,90.14,90.01,90.14,102715.0,77.9629,78.0581,77.9456,78.0581,102715.0
2019-12-18 10:40:00,90.14,90.23,90.09,90.23,43421.0,78.0581,78.1361,78.0149,78.1361,43421.0
2019-12-18 10:45:00,90.22,90.25,90.18,90.19,90499.0,78.1274,78.1534,78.0928,78.1014,90499.0
2019-12-18 10:50:00,90.19,90.25,90.17,90.22,45555.0,78.1014,78.1534,78.0841,78.1274,45555.0
2019-12-18 10:55:00,90.21,90.22,90.11,90.13,76083.0,78.1188,78.1274,78.0322,78.0495,76083.0
2019-12-18 11:00:00,90.13,90.15,90.07,90.11,51602.0,78.0495,78.0668,77.9975,78.0322,51602.0
2019-12-18 11:05:00,90.11,90.15,90.1,90.13,68308.0,78.0322,78.0668,78.0235,78.0495,68308.0
2019-12-18 11:10:00,90.13,90.13,90.08,90.09,73120.0,78.0495,78.0495,78.0062,78.0149,73120.0
2019-12-18 11:15:00,90.11,90.23,90.11,90.21,91589.0,78.0322,78.1361,78.0322,78.1188,91589.0
2019-12-18 11:20:00,90.2,90.21,90.14,90.18,37520.0,78.1101,78.1188,78.0581,78.0928,37520.0
2019-12-18 11:25:00,90.19,90.24,90.18,90.19,37011.0,78.1014,78.1447,78.0928,78.1014,37011.0
2019-12-18 11:30:00,90.18,90.24,90.17,90.21,125690.0,78.0928,78.1447,78.0841,78.1188,125690.0
2019-12-18 11:35:00,90.2,90.21,90.14,90.21,133973.0,78.1101,78.1188,78.0581,78.1188,133973.0
2019-12-18 11:40:00,90.21,90.3,90.19,90.29,36244.0,78.1188,78.1967,78.1014,78.188,36244.0
2019-12-18 11:45:00,90.29,90.3,90.24,90.26,32081.0,78.188,78.1967,78.1447,78.1621,32081.0
2019-12-18 11:50:00,90.24,90.36,90.24,90.33,87707.0,78.1447,78.2487,78.1447,78.2227,87707.0
2019-12-18 11:55:00,90.33,90.43,90.33,90.42,32883.0,78.2227,78.3093,78.2227,78.3006,32883.0
2019-12-18 12:00:00,90.42,90.45,90.38,90.44,29760.0,78.3006,78.3266,78.266,78.3179,29760.0
2019-12-18 12:05:00,90.44,90.48,90.41,90.45,40055.0,78.3179,78.3526,78.292,78.3266,40055.0
2019-12-18 12:10:00,90.45,90.45,90.41,90.44,21546.0,78.3266,78.3266,78.292,78.3179,21546.0
2019-12-18 12:15:00,90.44,90.48,90.42,90.45,41377.0,78.3179,78.3526,78.3006,78.3266,41377.0
2019-12-18 12:20:00,90.45,90.46,90.39,90.42,9942.0,78.3266,78.3353,78.2746,78.3006,9942.0
2019-12-18 12:25:00,90.42,90.47,90.4,90.46,90038.0,78.3006,78.3439,78.2833,78.3353,90038.0
2019-12-18 12:30:00,90.47,90.49,90.44,90.45,16341.0,78.3439,78.3612,78.3179,78.3266,16341.0
2019-12-18 12:35:00,90.45,90.53,90.45,90.52,62065.0,78.3266,78.3959,78.3266,78.3872,62065.0
2019-12-18 12:40:00,90.52,90.54,90.47,90.47,71988.0,78.3872,78.4045,78.3439,78.3439,71988.0
2019-12-18 12:45:00,90.48,90.56,90.47,90.56,16739.0,78.3526,78.4219,78.3439,78.4219,16739.0
2019-12-18 12:50:00,90.57,90.65,90.56,90.65,21389.0,78.4305,78.4998,78.4219,78.4998,21389.0
2019-12-18 12:55:00,90.64,90.64,90.6,90.61,17232.0,78.4911,78.4911,78.4565,78.4652,17232.0
2019-12-18 13:00:00,90.61,90.69,90.61,90.69,53418.0,78.4652,78.5344,78.4652,78.5344,53418.0
2019-12-18 13:05:00,90.69,90.7,90.65,90.69,19253.0,78.5344,78.5431,78.4998,78.5344,19253.0
2019-12-18 13:10:00,90.68,90.69,90.61,90.67,23332.0,78.5258,78.5344,78.4652,78.5171,23332.0
2019-12-18 13:15:00,90.66,90.67,90.62,90.65,18771.0,78.5085,78.5171,78.4738,78.4998,18771.0
2019-12-18 13:20:00,90.66,90.68,90.58,90.59,20481.0,78.5085,78.5258,78.4392,78.4478,20481.0
2019-12-18 13:25:00,90.59,90.63,90.57,90.62,26763.0,78.4478,78.4825,78.4305,78.4738,26763.0
2019-12-18 13:30:00,90.61,90.67,90.6,90.67,61804.0,78.4652,78.5171,78.4565,78.5171,61804.0
2019-12-18 13:35:00,90.67,90.71,90.65,90.71,42917.0,78.5171,78.5517,78.4998,78.5517,42917.0
2019-12-18 13:40:00,90.7,90.74,90.7,90.73,30792.0,78.5431,78.5777,78.5431,78.5691,30792.0
2019-12-18 13:45:00,90.73,90.76,90.69,90.7,30149.0,78.5691,78.595,78.5344,78.5431,30149.0
2019-12-18 13:50:00,90.71,90.72,90.67,90.72,19203.0,78.5517,78.5604,78.5171,78.5604,19203.0
2019-12-18 13:55:00,90.71,90.75,90.69,90.74,55907.0,78.5517,78.5864,78.5344,78.5777,55907.0
2019-12-18 14:00:00,90.73,90.75,90.7,90.75,54420.0,78.5691,78.5864,78.5431,78.5864,54420.0
2019-12-18 14:05:00,90.75,90.79,90.73,90.73,34560.0,78.5864,78.621,78.5691,78.5691,34560.0
2019-12-18 14:10:00,90.74,90.76,90.69,90.7,24024.0,78.5777,78.595,78.5344,78.5431,24024.0
2019-12-18 14:15:00,90.7,90.72,90.67,90.7,42230.0,78.5431,78.5604,78.5171,78.5431,42230.0
2019-12-18 14:20:00,90.7,90.73,90.66,90.72,65688.0,78.5431,78.5691,78.5085,78.5604,65688.0
2019-12-18 14:25:00,90.71,90.74,90.69,90.7,68163.0,78.5517,78.5777,78.5344,78.5431,68163.0
2019-12-18 14:30:00,90.7,90.72,90.67,90.72,21621.0,78.5431,78.5604,78.5171,78.5604,21621.0
2019-12-18 14:35:00,90.72,90.73,90.66,90.67,32721.0,78.5604,78.5691,78.5085,78.5171,32721.0
2019-12-18 14:40:00,90.67,90.75,90.64,90.74,105338.0,78.5171,78.5864,78.4911,78.5777,105338.0
2019-12-18 14:45:00,90.74,90.77,90.71,90.71,76698.0,78.5777,78.6037,78.5517,78.5517,76698.0
2019-12-18 14:50:00,90.71,90.73,90.66,90.67,31375.0,78.5517,78.5691,78.5085,78.5171,31375.0
2019-12-18 14:55:00,90.66,90.69,90.66,90.68,43284.0,78.5085,78.5344,78.5085,78.5258,43284.0
2019-12-18 15:00:00,90.69,90.77,90.68,90.72,70250.0,78.5344,78.6037,78.5258,78.5604,70250.0
2019-12-18 15:05:00,90.71,90.75,90.7,90.75,22774.0,78.5517,78.5864,78.5431,78.5864,22774.0
2019-12-18 15:10:00,90.74,90.75,90.69,90.72,22349.0,78.5777,78.5864,78.5344,78.5604,22349.0
2019-12-18 15:15:00,90.73,90.78,90.71,90.78,56461.0,78.5691,78.6124,78.5517,78.6124,56461.0
2019-12-18 15:20:00,90.78,90.8,90.75,90.8,30957.0,78.6124,78.6297,78.5864,78.6297,30957.0
2019-12-18 15:25:00,90.81,90.81,90.76,90.8,50164.0,78.6383,78.6383,78.595,78.6297,50164.0
2019-12-18 15:30:00,90.8,90.83,90.72,90.73,133033.0,78.6297,78.6557,78.5604,78.5691,133033.0
2019-12-18 15:35:00,90.73,90.78,90.68,90.78,152980.0,78.5691,78.6124,78.5258,78.6124,152980.0
2019-12-18 15:40:00,90.78,90.81,90.7,90.7,85239.0,78.6124,78.6383,78.5431,78.5431,85239.0
2019-12-18 15:45:00,90.7,90.71,90.64,90.7,223518.0,78.5431,78.5517,78.4911,78.5431,223518.0
2019-12-18 15:50:00,90.7,90.72,90.64,90.64,232069.0,78.5431,78.5604,78.4911,78.4911,232069.0
2019-12-18 15:55:00,90.65,90.71,90.61,90.63,929390.0,78.4998,78.5517,78.4652,78.4825,929390.0
2019-12-19 09:30:00,90.56,90.7,90.47,90.67,107917.0,78.4219,78.5431,78.3439,78.5171,107917.0
2019-12-19 09:35:00,90.67,90.83,90.6,90.76,142222.0,78.5171,78.6557,78.4565,78.595,142222.0
2019-12-19 09:40:00,90.75,90.88,90.73,90.73,37255.0,78.5864,78.699,78.5691,78.5691,37255.0
2019-12-19 09:45:00,90.73,90.84,90.7,90.83,47545.0,78.5691,78.6643,78.5431,78.6557,47545.0
2019-12-19 09:50:00,90.83,90.91,90.8,90.86,27574.0,78.6557,78.7249,78.6297,78.6816,27574.0
2019-12-19 09:55:00,90.82,91.0,90.82,90.98,58650.0,78.647,78.8029,78.647,78.7856,58650.0
2019-12-19 10:00:00,91.0,91.02,90.88,90.95,47597.0,78.8029,78.8202,78.699,78.7596,47597.0
2019-12-19 10:05:00,90.94,91.02,90.91,91.02,40010.0,78.7509,78.8202,78.7249,78.8202,40010.0
2019-12-19 10:10:00,91.02,91.07,90.98,90.99,56208.0,78.8202,78.8635,78.7856,78.7942,56208.0
2019-12-19 10:15:00,90.99,91.0,90.89,90.96,50542.0,78.7942,78.8029,78.7076,78.7682,50542.0
2019-12-19 10:20:00,90.96,91.01,90.94,90.97,21774.0,78.7682,78.8115,78.7509,78.7769,21774.0
2019-12-19 10:25:00,90.98,91.05,90.94,91.04,21313.0,78.7856,78.8462,78.7509,78.8375,21313.0
2019-12-19 10:30:00,91.06,91.11,91.01,91.06,123535.0,78.8548,78.8981,78.8115,78.8548,123535.0
2019-12-19 10:35:00,91.06,91.08,91.0,91.08,55265.0,78.8548,78.8722,78.8029,78.8722,55265.0
2019-12-19 10:40:00,91.08,91.18,91.07,91.12,66811.0,78.8722,78.9588,78.8635,78.9068,66811.0
2019-12-19 10:45:00,91.12,91.13,91.05,91.07,21360.0,78.9068,78.9155,78.8462,78.8635,21360.0
2019-12-19 10:50:00,91.07,91.15,91.07,91.13,30270.0,78.8635,78.9328,78.8635,78.9155,30270.0
2019-12-19 10:55:00,91.14,91.18,91.13,91.15,22337.0,78.9241,78.9588,78.9155,78.9328,22337.0
2019-12-19 11:00:00,91.16,91.17,91.09,91.11,44439.0,78.9414,78.9501,78.8808,78.8981,44439.0
2019-12-19 11:05:00,91.11,91.13,91.07,91.12,34132.0,78.8981,78.9155,78.8635,78.9068,34132.0
2019-12-19 11:10:00,91.12,91.17,91.11,91.16,39415.0,78.9068,78.9501,78.8981,78.9414,39415.0
2019-12-19 11:15:00,91.16,91.21,91.14,91.19,52277.0,78.9414,78.9847,78.9241,78.9674,52277.0
2019-12-19 11:20:00,91.21,91.3,91.2,91.25,74736.0,78.9847,79.0627,78.9761,79.0194,74736.0
2019-12-19 11:25:00,91.25,91.27,91.2,91.21,57759.0,79.0194,79.0367,78.9761,78.9847,57759.0
2019-12-19 11:30:00,91.21,91.28,91.2,91.25,34182.0,78.9847,79.0453,78.9761,79.0194,34182.0
2019-12-19 11:35:00,91.26,91.26,91.18,91.2,20417.0,79.028,79.028,78.9588,78.9761,20417.0
2019-12-19 11:40:00,91.2,91.2,91.16,91.17,24098.0,78.9761,78.9761,78.9414,78.9501,24098.0
2019-12-19 11:45:00,91.17,91.23,91.15,91.17,39400.0,78.9501,79.0021,78.9328,78.9501,39400.0
2019-12-19 11:50:00,91.18,91.23,91.17,91.21,67349.0,78.9588,79.0021,78.9501,78.9847,67349.0
2019-12-19 11:55:00,91.2,91.23,91.19,91.2,45857.0,78.9761,79.0021,78.9674,78.9761,45857.0
2019-12-19 12:00:00,91.21,91.24,91.18,91.22,81304.0,78.9847,79.0107,78.9588,78.9934,81304.0
2019-12-19 12:05:00,91.22,91.33,91.21,91.33,47026.0,78.9934,79.0886,78.9847,79.0886,47026.0
2019-12-19 12:10:00,91.32,91.33,91.27,91.28,23583.0,79.08,79.0886,79.0367,79.0453,23583.0
2019-12-19 12:15:00,91.28,91.31,91.25,91.3,28554.0,79.0453,79.0713,79.0194,79.0627,28554.0
2019-12-19 12:20:00,91.3,91.32,91.26,91.28,21292.0,79.0627,79.08,79.028,79.0453,21292.0
2019-12-19 12:25:00,91.28,91.31,91.26,91.31,17670.0,79.0453,79.0713,79.028,79.0713,17670.0
2019-12-19 12:30:00,91.31,91.34,91.3,91.33,23415.0,79.0713,79.0973,79.0627,79.0886,23415.0
2019-12-19 12:35:00,91.34,91.37,91.33,91.34,34061.0,79.0973,79.1233,79.0886,79.0973,34061.0
2019-12-19 12:40:00,91.34,91.35,91.3,91.31,58348.0,79.0973,79.106,79.0627,79.0713,58348.0
2019-12-19 12:45:00,91.32,91.34,91.3,91.31,47301.0,79.08,79.0973,79.0627,79.0713,47301.0
2019-12-19 12:50:00,91.31,91.36,91.3,91.33,50170.0,79.0713,79.1146,79.0627,79.0886,50170.0
2019-12-19 12:55:00,91.33,91.37,91.32,91.33,51524.0,79.0886,79.1233,79.08,79.0886,51524.0
2019-12-19 13:00:00,91.33,91.36,91.33,91.36,10570.0,79.0886,79.1146,79.0886,79.1146,10570.0
2019-12-19 13:05:00,91.35,91.36,91.29,91.31,20755.0,79.106,79.1146,79.054,79.0713,20755.0
2019-12-19 13:10:00,91.31,91.31,91.26,91.28,31944.0,79.0713,79.0713,79.028,79.0453,31944.0
2019-12-19 13:15:00,91.27,91.35,91.27,91.29,18278.0,79.0367,79.106,79.0367,79.054,18278.0
2019-12-19 13:20:00,91.29,91.29,91.21,91.22,109337.0,79.054,79.054,78.9847,78.9934,109337.0
2019-12-19 13:25:00,91.23,91.25,91.22,91.23,21309.0,79.0021,79.0194,78.9934,79.0021,21309.0
2019-12-19 13:30:00,91.24,91.25,91.19,91.23,93093.0,79.0107,79.0194,78.9674,79.0021,93093.0
2019-12-19 13:35:00,91.23,91.35,91.23,91.32,97802.0,79.0021,79.106,79.0021,79.08,97802.0
2019-12-19 13:40:00,91.32,91.37,91.31,91.34,21212.0,79.08,79.1233,79.0713,79.0973,21212.0
2019-12-19 13:45:00,91.34,91.37,91.34,91.35,22912.0,79.0973,79.1233,79.0973,79.106,22912.0
2019-12-19 13:50:00,91.35,91.39,91.35,91.36,28546.0,79.106,79.1406,79.106,79.1146,28546.0
2019-12-19 13:55:00,91.36,91.41,91.36,91.4,17304.0,79.1146,79.1579,79.1146,79.1493,17304.0
2019-12-19 14:00:00,91.4,91.41,91.36,91.41,49408.0,79.1493,79.1579,79.1146,79.1579,49408.0
2019-12-19 14:05:00,91.41,91.42,91.33,91.36,60817.0,79.1579,79.1666,79.0886,79.1146,60817.0
2019-12-19 14:10:00,91.35,91.36,91.29,91.3,26229.0,79.106,79.1146,79.054,79.0627,26229.0
2019-12-19 14:15:00,91.3,91.33,91.28,91.32,162972.0,79.0627,79.0886,79.0453,79.08,162972.0
2019-12-19 14:20:00,91.32,91.41,91.31,91.39,41790.0,79.08,79.1579,79.0713,79.1406,41790.0
2019-12-19 14:25:00,91.39,91.4,91.33,91.37,33837.0,79.1406,79.1493,79.0886,79.1233,33837.0
2019-12-19 14:30:00,91.37,91.37,91.33,91.34,18072.0,79.1233,79.1233,79.0886,79.0973,18072.0
2019-12-19 14:35:00,91.34,91.41,91.34,91.4,30200.0,79.0973,79.1579,79.0973,79.1493,30200.0
2019-12-19 14:40:00,91.4,91.44,91.39,91.43,18876.0,79.1493,79.1839,79.1406,79.1752,18876.0
2019-12-19 14:45:00,91.43,91.44,91.38,91.39,23482.0,79.1752,79.1839,79.1319,79.1406,23482.0
2019-12-19 14:50:00,91.4,91.41,91.35,91.37,38156.0,79.1493,79.1579,79.106,79.1233,38156.0
2019-12-19 14:55:00,91.36,91.42,91.36,91.4,35547.0,79.1146,79.1666,79.1146,79.1493,35547.0
2019-12-19 15:00:00,91.4,91.43,91.38,91.42,47571.0,79.1493,79.1752,79.1319,79.1666,47571.0
2019-12-19 15:05:00,91.42,91.43,91.37,91.4,28073.0,79.1666,79.1752,79.1233,79.1493,28073.0
2019-12-19 15:10:00,91.39,91.4,91.33,91.34,43566.0,79.1406,79.1493,79.0886,79.0973,43566.0
2019-12-19 15:15:00,91.34,91.37,91.31,91.37,34894.0,79.0973,79.1233,79.0713,79.1233,34894.0
2019-12-19 15:20:00,91.37,91.39,91.33,91.34,39586.0,79.1233,79.1406,79.0886,79.0973,39586.0
2019-12-19 15:25:00,91.34,91.36,91.32,91.34,42942.0,79.0973,79.1146,79.08,79.0973,42942.0
2019-12-19 15:30:00,91.34,91.36,91.27,91.33,122851.0,79.0973,79.1146,79.0367,79.0886,122851.0
2019-12-19 15:35:00,91.33,91.38,91.3,91.31,133463.0,79.0886,79.1319,79.0627,79.0713,133463.0
2019-12-19 15:40:00,91.31,91.32,91.27,91.31,154786.0,79.0713,79.08,79.0367,79.0713,154786.0
2019-12-19 15:45:00,91.32,91.36,91.3,91.35,206977.0,79.08,79.1146,79.0627,79.106,206977.0
2019-12-19 15:50:00,91.34,91.38,91.32,91.37,172418.0,79.0973,79.1319,79.08,79.1233,172418.0
2019-12-19 15:55:00,91.37,91.47,91.36,91.45,629840.0,79.1233,79.2099,79.1146,79.1926,629840.0
2019-12-20 09:30:00,91.71,91.86,91.54,91.81,194705.0,79.4177,79.5476,79.2705,79.5043,194705.0
2019-12-20 09:35:00,91.82,91.99,91.8,91.96,199018.0,79.513,79.6602,79.4957,79.6342,199018.0
2019-12-20 09:40:00,91.96,91.98,91.86,91.92,339885.0,79.6342,79.6515,79.5476,79.5996,339885.0
2019-12-20 09:45:00,91.92,91.94,91.81,91.91,119945.0,79.5996,79.6169,79.5043,79.5909,119945.0
2019-12-20 09:50:00,91.91,91.94,91.83,91.86,83066.0,79.5909,79.6169,79.5216,79.5476,83066.0
2019-12-20 09:55:00,91.86,91.86,91.78,91.84,104155.0,79.5476,79.5476,79.4783,79.5303,104155.0
2019-12-20 10:00:00,91.83,91.92,91.81,91.85,124353.0,79.5216,79.5996,79.5043,79.539,124353.0
2019-12-20 10:05:00,91.84,91.84,91.78,91.82,66184.0,79.5303,79.5303,79.4783,79.513,66184.0
2019-12-20 10:10:00,91.82,91.82,91.73,91.8,73110.0,79.513,79.513,79.435,79.4957,73110.0
2019-12-20 10:15:00,91.8,91.82,91.73,91.77,107323.0,79.4957,79.513,79.435,79.4697,107323.0
2019-12-20 10:20:00,91.77,91.84,91.72,91.82,96632.0,79.4697,79.5303,79.4264,79.513,96632.0
2019-12-20 10:25:00,91.82,91.84,91.79,91.83,69643.0,79.513,79.5303,79.487,79.5216,69643.0
2019-12-20 10:30:00,91.84,91.98,91.84,91.96,90880.0,79.5303,79.6515,79.5303,79.6342,90880.0
2019-12-20 10:35:00,91.95,92.04,91.92,92.03,174745.0,79.6255,79.7035,79.5996,79.6948,174745.0
2019-12-20 10:40:00,92.03,92.09,92.02,92.06,73491.0,79.6948,79.7468,79.6862,79.7208,73491.0
2019-12-20 10:45:00,92.06,92.11,92.04,92.07,77756.0,79.7208,79.7641,79.7035,79.7295,77756.0
2019-12-20 10:50:00,92.07,92.11,92.04,92.09,51614.0,79.7295,79.7641,79.7035,79.7468,51614.0
2019-12-20 10:55:00,92.08,92.15,92.04,92.13,157852.0,79.7381,79.7987,79.7035,79.7814,157852.0
2019-12-20 11:00:00,92.12,92.13,92.05,92.08,78651.0,79.7728,79.7814,79.7121,79.7381,78651.0
2019-12-20 11:05:00,92.09,92.18,92.07,92.17,78573.0,79.7468,79.8247,79.7295,79.8161,78573.0
2019-12-20 11:10:00,92.18,92.21,92.14,92.14,60973.0,79.8247,79.8507,79.7901,79.7901,60973.0
2019-12-20 11:15:00,92.13,92.14,92.02,92.06,111075.0,79.7814,79.7901,79.6862,79.7208,111075.0
2019-12-20 11:20:00,92.06,92.09,91.99,91.99,89495.0,79.7208,79.7468,79.6602,79.6602,89495.0
2019-12-20 11:25:00,91.99,92.02,91.94,91.95,70381.0,79.6602,79.6862,79.6169,79.6255,70381.0
2019-12-20 11:30:00,91.96,91.99,91.91,91.94,83992.0,79.6342,79.6602,79.5909,79.6169,83992.0
2019-12-20 11:35:00,91.94,91.97,91.88,91.9,50233.0,79.6169,79.6429,79.5649,79.5822,50233.0
2019-12-20 11:40:00,91.91,91.91,91.86,91.88,36216.0,79.5909,79.5909,79.5476,79.5649,36216.0
2019-12-20 11:45:00,91.88,91.89,91.84,91.88,32024.0,79.5649,79.5736,79.5303,79.5649,32024.0
2019-12-20 11:50:00,91.88,91.91,91.86,91.9,33549.0,79.5649,79.5909,79.5476,79.5822,33549.0
2019-12-20 11:55:00,91.9,91.98,91.88,91.95,51055.0,79.5822,79.6515,79.5649,79.6255,51055.0
2019-12-20 12:00:00,91.95,91.98,91.91,91.94,77674.0,79.6255,79.6515,79.5909,79.6169,77674.0
2019-12-20 12:05:00,91.95,91.98,91.94,91.96,28120.0,79.6255,79.6515,79.6169,79.6342,28120.0
2019-12-20 12:10:00,91.96,92.02,91.93,92.0,82525.0,79.6342,79.6862,79.6082,79.6688,82525.0
2019-12-20 12:15:00,92.0,92.04,91.99,92.03,53502.0,79.6688,79.7035,79.6602,79.6948,53502.0
2019-12-20 12:20:00,92.03,92.09,92.02,92.06,96109.0,79.6948,79.7468,79.6862,79.7208,96109.0
2019-12-20 12:25:00,92.07,92.08,92.03,92.07,91986.0,79.7295,79.7381,79.6948,79.7295,91986.0
2019-12-20 12:30:00,92.06,92.1,92.05,92.07,59169.0,79.7208,79.7554,79.7121,79.7295,59169.0
2019-12-20 12:35:00,92.08,92.08,92.05,92.06,19071.0,79.7381,79.7381,79.7121,79.7208,19071.0
2019-12-20 12:40:00,92.06,92.09,92.05,92.09,33323.0,79.7208,79.7468,79.7121,79.7468,33323.0
2019-12-20 12:45:00,92.08,92.11,92.06,92.06,47862.0,79.7381,79.7641,79.7208,79.7208,47862.0
2019-12-20 12:50:00,92.06,92.08,92.05,92.07,27942.0,79.7208,79.7381,79.7121,79.7295,27942.0
2019-12-20 12:55:00,92.07,92.08,92.03,92.03,35284.0,79.7295,79.7381,79.6948,79.6948,35284.0
2019-12-20 13:00:00,92.03,92.06,92.01,92.06,42286.0,79.6948,79.7208,79.6775,79.7208,42286.0
2019-12-20 13:05:00,92.07,92.08,92.03,92.05,25674.0,79.7295,79.7381,79.6948,79.7121,25674.0
2019-12-20 13:10:00,92.05,92.08,92.05,92.08,24340.0,79.7121,79.7381,79.7121,79.7381,24340.0
2019-12-20 13:15:00,92.08,92.09,92.06,92.08,27858.0,79.7381,79.7468,79.7208,79.7381,27858.0
2019-12-20 13:20:00,92.07,92.09,92.04,92.07,24741.0,79.7295,79.7468,79.7035,79.7295,24741.0
2019-12-20 13:25:00,92.07,92.08,92.04,92.06,39638.0,79.7295,79.7381,79.7035,79.7208,39638.0
2019-12-20 13:30:00,92.07,92.09,92.06,92.06,16297.0,79.7295,79.7468,79.7208,79.7208,16297.0
2019-12-20 13:35:00,92.06,92.08,92.03,92.04,44965.0,79.7208,79.7381,79.6948,79.7035,44965.0
2019-12-20 13:40:00,92.04,92.07,92.01,92.04,41519.0,79.7035,79.7295,79.6775,79.7035,41519.0
2019-12-20 13:45:00,92.04,92.04,91.99,92.01,45587.0,79.7035,79.7035,79.6602,79.6775,45587.0
2019-12-20 13:50:00,92.01,92.03,91.97,91.97,38002.0,79.6775,79.6948,79.6429,79.6429,38002.0
2019-12-20 13:55:00,91.97,92.01,91.97,91.99,33496.0,79.6429,79.6775,79.6429,79.6602,33496.0
2019-12-20 14:00:00,91.99,91.99,91.97,91.99,16330.0,79.6602,79.6602,79.6429,79.6602,16330.0
2019-12-20 14:05:00,91.99,92.0,91.94,91.97,134470.0,79.6602,79.6688,79.6169,79.6429,134470.0
2019-12-20 14:10:00,91.96,91.97,91.93,91.95,159222.0,79.6342,79.6429,79.6082,79.6255,159222.0
2019-12-20 14:15:00,91.95,91.97,91.93,91.94,41097.0,79.6255,79.6429,79.6082,79.6169,41097.0
2019-12-20 14:20:00,91.94,91.95,91.91,91.94,45761.0,79.6169,79.6255,79.5909,79.6169,45761.0
2019-12-20 14:25:00,91.94,91.99,91.91,91.98,103454.0,79.6169,79.6602,79.5909,79.6515,103454.0
2019-12-20 14:30:00,91.99,92.01,91.97,92.01,82036.0,79.6602,79.6775,79.6429,79.6775,82036.0
2019-12-20 14:35:00,92.01,92.06,92.0,92.05,89505.0,79.6775,79.7208,79.6688,79.7121,89505.0
2019-12-20 14:40:00,92.05,92.08,92.01,92.07,73917.0,79.7121,79.7381,79.6775,79.7295,73917.0
2019-12-20 14:45:00,92.07,92.1,92.07,92.1,58308.0,79.7295,79.7554,79.7295,79.7554,58308.0
2019-12-20 14:50:00,92.1,92.17,92.09,92.13,283821.0,79.7554,79.8161,79.7468,79.7814,283821.0
2019-12-20 14:55:00,92.13,92.14,92.08,92.1,123404.0,79.7814,79.7901,79.7381,79.7554,123404.0
2019-12-20 15:00:00,92.11,92.13,92.07,92.11,77103.0,79.7641,79.7814,79.7295,79.7641,77103.0
2019-12-20 15:05:00,92.11,92.14,92.1,92.11,64761.0,79.7641,79.7901,79.7554,79.7641,64761.0
2019-12-20 15:10:00,92.11,92.12,92.03,92.03,61421.0,79.7641,79.7728,79.6948,79.6948,61421.0
2019-12-20 15:15:00,92.03,92.16,92.03,92.16,115914.0,79.6948,79.8074,79.6948,79.8074,115914.0
2019-12-20 15:20:00,92.17,92.23,92.16,92.22,247344.0,79.8161,79.868,79.8074,79.8594,247344.0
2019-12-20 15:25:00,92.22,92.26,92.2,92.26,85360.0,79.8594,79.894,79.842,79.894,85360.0
2019-12-20 15:30:00,92.26,92.3,92.25,92.28,192160.0,79.894,79.9286,79.8853,79.9113,192160.0
2019-12-20 15:35:00,92.28,92.3,92.24,92.26,190730.0,79.9113,79.9286,79.8767,79.894,190730.0
2019-12-20 15:40:00,92.26,92.33,92.24,92.33,209719.0,79.894,79.9546,79.8767,79.9546,209719.0
2019-12-20 15:45:00,92.33,92.33,92.21,92.21,409401.0,79.9546,79.9546,79.8507,79.8507,409401.0
2019-12-20 15:50:00,92.22,92.23,92.01,92.06,1350482.0,79.8594,79.868,79.6775,79.7208,1350482.0
2019-12-20 15:55:00,92.06,92.07,92.01,92.04,1579983.0,79.7208,79.7295,79.6775,79.7035,1579983.0
2019-12-23 09:30:00,92.32,92.42,92.23,92.3,128212.0,79.946,80.0326,79.868,79.9286,128212.0
2019-12-23 09:35:00,92.31,92.34,92.08,92.09,75270.0,79.9373,79.9633,79.7381,79.7468,75270.0
2019-12-23 09:40:00,92.09,92.1,91.9,91.92,81264.0,79.7468,79.7554,79.5822,79.5996,81264.0
2019-12-23 09:45:00,91.93,92.0,91.83,91.98,66694.0,79.6082,79.6688,79.5216,79.6515,66694.0
2019-12-23 09:50:00,91.99,92.11,91.99,92.03,90542.0,79.6602,79.7641,79.6602,79.6948,90542.0
2019-12-23 09:55:00,92.02,92.06,91.97,92.0,42023.0,79.6862,79.7208,79.6429,79.6688,42023.0
2019-12-23 10:00:00,92.0,92.02,91.87,91.87,62232.0,79.6688,79.6862,79.5563,79.5563,62232.0
2019-12-23 10:05:00,91.88,92.01,91.86,91.99,35600.0,79.5649,79.6775,79.5476,79.6602,35600.0
2019-12-23 10:10:00,91.99,92.01,91.92,91.92,37173.0,79.6602,79.6775,79.5996,79.5996,37173.0
2019-12-23 10:15:00,91.91,91.97,91.89,91.96,37820.0,79.5909,79.6429,79.5736,79.6342,37820.0
2019-12-23 10:20:00,91.96,92.06,91.95,91.99,41589.0,79.6342,79.7208,79.6255,79.6602,41589.0
2019-12-23 10:25:00,91.99,92.07,91.94,92.06,127352.0,79.6602,79.7295,79.6169,79.7208,127352.0
2019-12-23 10:30:00,92.06,92.15,92.05,92.13,37298.0,79.7208,79.7987,79.7121,79.7814,37298.0
2019-12-23 10:35:00,92.12,92.14,92.06,92.09,24540.0,79.7728,79.7901,79.7208,79.7468,24540.0
2019-12-23 10:40:00,92.09,92.09,92.01,92.05,28813.0,79.7468,79.7468,79.6775,79.7121,28813.0
2019-12-23 10:45:00,92.05,92.07,92.01,92.02,13192.0,79.7121,79.7295,79.6775,79.6862,13192.0
2019-12-23 10:50:00,92.02,92.07,91.99,92.04,24523.0,79.6862,79.7295,79.6602,79.7035,24523.0
2019-12-23 10:55:00,92.04,92.12,92.02,92.1,31952.0,79.7035,79.7728,79.6862,79.7554,31952.0
2019-12-23 11:00:00,92.09,92.11,91.99,92.02,37340.0,79.7468,79.7641,79.6602,79.6862,37340.0
2019-12-23 11:05:00,92.01,92.03,91.92,91.94,28888.0,79.6775,79.6948,79.5996,79.6169,28888.0
2019-12-23 11:10:00,91.95,91.95,91.88,91.89,60726.0,79.6255,79.6255,79.5649,79.5736,60726.0
2019-12-23 11:15:00,91.89,91.92,91.87,91.9,63771.0,79.5736,79.5996,79.5563,79.5822,63771.0
2019-12-23 11:20:00,91.9,91.91,91.84,91.87,47435.0,79.5822,79.5909,79.5303,79.5563,47435.0
2019-12-23 11:25:00,91.86,91.87,91.78,91.82,103721.0,79.5476,79.5563,79.4783,79.513,103721.0
2019-12-23 11:30:00,91.82,91.87,91.79,91.87,42498.0,79.513,79.5563,79.487,79.5563,42498.0
2019-12-23 11:35:00,91.88,91.88,91.8,91.81,33078.0,79.5649,79.5649,79.4957,79.5043,33078.0
2019-12-23 11:40:00,91.82,91.89,91.81,91.84,23721.0,79.513,79.5736,79.5043,79.5303,23721.0
2019-12-23 11:45:00,91.85,91.88,91.84,91.87,14399.0,79.539,79.5649,79.5303,79.5563,14399.0
2019-12-23 11:50:00,91.86,91.92,91.84,91.91,42584.0,79.5476,79.5996,79.5303,79.5909,42584.0
2019-12-23 11:55:00,91.9,91.93,91.87,91.92,20465.0,79.5822,79.6082,79.5563,79.5996,20465.0
2019-12-23 12:00:00,91.92,91.94,91.88,91.89,23275.0,79.5996,79.6169,79.5649,79.5736,23275.0
2019-12-23 12:05:00,91.89,91.9,91.85,91.87,51698.0,79.5736,79.5822,79.539,79.5563,51698.0
2019-12-23 12:10:00,91.86,91.89,91.85,91.87,57047.0,79.5476,79.5736,79.539,79.5563,57047.0
2019-12-23 12:15:00,91.87,91.9,91.85,91.85,22463.0,79.5563,79.5822,79.539,79.539,22463.0
2019-12-23 12:20:00,91.85,91.87,91.82,91.83,30842.0,79.539,79.5563,79.513,79.5216,30842.0
2019-12-23 12:25:00,91.84,91.84,91.71,91.71,45069.0,79.5303,79.5303,79.4177,79.4177,45069.0
2019-12-23 12:30:00,91.72,91.76,91.71,91.76,19037.0,79.4264,79.461,79.4177,79.461,19037.0
2019-12-23 12:35:00,91.76,91.81,91.75,91.8,29932.0,79.461,79.5043,79.4524,79.4957,29932.0
2019-12-23 12:40:00,91.8,91.84,91.79,91.81,39235.0,79.4957,79.5303,79.487,79.5043,39235.0
2019-12-23 12:45:00,91.82,91.87,91.81,91.84,20889.0,79.513,79.5563,79.5043,79.5303,20889.0
2019-12-23 12:50:00,91.84,91.85,91.82,91.84,19272.0,79.5303,79.539,79.513,79.5303,19272.0
2019-12-23 12:55:00,91.84,91.87,91.83,91.86,57407.0,79.5303,79.5563,79.5216,79.5476,57407.0
2019-12-23 13:00:00,91.85,91.87,91.83,91.84,45640.0,79.539,79.5563,79.5216,79.5303,45640.0
2019-12-23 13:05:00,91.84,91.87,91.82,91.86,99907.0,79.5303,79.5563,79.513,79.5476,99907.0
2019-12-23 13:10:00,91.86,91.89,91.83,91.88,40833.0,79.5476,79.5736,79.5216,79.5649,40833.0
2019-12-23 13:15:00,91.88,91.88,91.86,91.87,13578.0,79.5649,79.5649,79.5476,79.5563,13578.0
2019-12-23 13:20:00,91.87,91.87,91.78,91.79,22385.0,79.5563,79.5563,79.4783,79.487,22385.0
2019-12-23 13:25:00,91.78,91.79,91.72,91.73,24168.0,79.4783,79.487,79.4264,79.435,24168.0
2019-12-23 13:30:00,91.73,91.74,91.69,91.7,49726.0,79.435,79.4437,79.4004,79.4091,49726.0
2019-12-23 13:35:00,91.7,91.72,91.68,91.7,52945.0,79.4091,79.4264,79.3917,79.4091,52945.0
2019-12-23 13:40:00,91.69,91.7,91.63,91.65,39551.0,79.4004,79.4091,79.3484,79.3658,39551.0
2019-12-23 13:45:00,91.64,91.65,91.6,91.61,38052.0,79.3571,79.3658,79.3225,79.3311,38052.0
2019-12-23 13:50:00,91.62,91.67,91.61,91.63,29906.0,79.3398,79.3831,79.3311,79.3484,29906.0
2019-12-23 13:55:00,91.64,91.65,91.6,91.6,20451.0,79.3571,79.3658,79.3225,79.3225,20451.0
2019-12-23 14:00:00,91.6,91.62,91.54,91.55,26051.0,79.3225,79.3398,79.2705,79.2792,26051.0
2019-12-23 14:05:00,91.55,91.57,91.47,91.48,70476.0,79.2792,79.2965,79.2099,79.2185,70476.0
2019-12-23 14:10:00,91.48,91.53,91.47,91.52,20486.0,79.2185,79.2618,79.2099,79.2532,20486.0
2019-12-23 14:15:00,91.52,91.57,91.5,91.55,31053.0,79.2532,79.2965,79.2359,79.2792,31053.0
2019-12-23 14:20:00,91.56,91.58,91.54,91.54,18931.0,79.2878,79.3051,79.2705,79.2705,18931.0
2019-12-23 14:25:00,91.54,91.61,91.52,91.61,40393.0,79.2705,79.3311,79.2532,79.3311,40393.0
2019-12-23 14:30:00,91.61,91.65,91.58,91.62,29841.0,79.3311,79.3658,79.3051,79.3398,29841.0
2019-12-23 14:35:00,91.62,91.66,91.58,91.66,16249.0,79.3398,79.3744,79.3051,79.3744,16249.0
2019-12-23 14:40:00,91.66,91.68,91.64,91.67,25453.0,79.3744,79.3917,79.3571,79.3831,25453.0
2019-12-23 14:45:00,91.67,91.69,91.64,91.67,36004.0,79.3831,79.4004,79.3571,79.3831,36004.0
2019-12-23 14:50:00,91.66,91.71,91.63,91.67,53379.0,79.3744,79.4177,79.3484,79.3831,53379.0
2019-12-23 14:55:00,91.67,91.69,91.65,91.69,21298.0,79.3831,79.4004,79.3658,79.4004,21298.0
2019-12-23 15:00:00,91.69,91.7,91.57,91.58,106232.0,79.4004,79.4091,79.2965,79.3051,106232.0
2019-12-23 15:05:00,91.58,91.59,91.54,91.58,61053.0,79.3051,79.3138,79.2705,79.3051,61053.0
2019-12-23 15:10:00,91.58,91.61,91.56,91.57,48861.0,79.3051,79.3311,79.2878,79.2965,48861.0
2019-12-23 15:15:00,91.56,91.56,91.51,91.55,70806.0,79.2878,79.2878,79.2445,79.2792,70806.0
2019-12-23 15:20:00,91.55,91.56,91.49,91.49,75614.0,79.2792,79.2878,79.2272,79.2272,75614.0
2019-12-23 15:25:00,91.49,91.5,91.46,91.48,81555.0,79.2272,79.2359,79.2012,79.2185,81555.0
2019-12-23 15:30:00,91.48,91.54,91.48,91.51,104622.0,79.2185,79.2705,79.2185,79.2445,104622.0
2019-12-23 15:35:00,91.52,91.54,91.49,91.5,121437.0,79.2532,79.2705,79.2272,79.2359,121437.0
2019-12-23 15:40:00,91.5,91.5,91.43,91.48,150591.0,79.2359,79.2359,79.1752,79.2185,150591.0
2019-12-23 15:45:00,91.47,91.48,91.43,91.47,178870.0,79.2099,79.2185,79.1752,79.2099,178870.0
2019-12-23 15:50:00,91.47,91.49,91.44,91.46,240470.0,79.2099,79.2272,79.1839,79.2012,240470.0
2019-12-23 15:55:00,91.46,91.56,91.46,91.54,833987.0,79.2012,79.2878,79.2012,79.2705,833987.0
2019-12-24 09:30:00,91.78,91.78,91.45,91.54,77881.0,79.4783,79.4783,79.1926,79.2705,77881.0
2019-12-24 09:35:00,91.55,91.65,91.49,91.52,82700.0,79.2792,79.3658,79.2272,79.2532,82700.0
2019-12-24 09:40:00,91.52,91.59,91.41,91.41,53263.0,79.2532,79.3138,79.1579,79.1579,53263.0
2019-12-24 09:45:00,91.41,91.59,91.41,91.56,50023.0,79.1579,79.3138,79.1579,79.2878,50023.0
2019-12-24 09:50:00,91.57,91.63,91.52,91.59,28891.0,79.2965,79.3484,79.2532,79.3138,28891.0
2019-12-24 09:55:00,91.59,91.6,91.43,91.45,41477.0,79.3138,79.3225,79.1752,79.1926,41477.0
2019-12-24 10:00:00,91.45,91.63,91.45,91.59,107917.0,79.1926,79.3484,79.1926,79.3138,107917.0
2019-12-24 10:05:00,91.59,91.64,91.54,91.62,103357.0,79.3138,79.3571,79.2705,79.3398,103357.0
2019-12-24 10:10:00,91.62,91.71,91.62,91.69,68262.0,79.3398,79.4177,79.3398,79.4004,68262.0
2019-12-24 10:15:00,91.68,91.75,91.67,91.75,77486.0,79.3917,79.4524,79.3831,79.4524,77486.0
2019-12-24 10:20:00,91.74,91.75,91.67,91.73,43047.0,79.4437,79.4524,79.3831,79.435,43047.0
2019-12-24 10:25:00,91.72,91.81,91.7,91.81,11510.0,79.4264,79.5043,79.4091,79.5043,11510.0
2019-12-24 10:30:00,91.81,91.89,91.79,91.82,22704.0,79.5043,79.5736,79.487,79.513,22704.0
2019-12-24 10:35:00,91.81,91.86,91.8,91.84,19518.0,79.5043,79.5476,79.4957,79.5303,19518.0
2019-12-24 10:40:00,91.84,91.87,91.82,91.83,19175.0,79.5303,79.5563,79.513,79.5216,19175.0
2019-12-24 10:45:00,91.85,91.89,91.84,91.86,21599.0,79.539,79.5736,79.5303,79.5476,21599.0
2019-12-24 10:50:00,91.86,91.9,91.82,91.89,26687.0,79.5476,79.5822,79.513,79.5736,26687.0
2019-12-24 10:55:00,91.89,91.89,91.77,91.78,101537.0,79.5736,79.5736,79.4697,79.4783,101537.0
2019-12-24 11:00:00,91.77,91.82,91.76,91.82,33576.0,79.4697,79.513,79.461,79.513,33576.0
2019-12-24 11:05:00,91.83,91.89,91.81,91.84,48971.0,79.5216,79.5736,79.5043,79.5303,48971.0
2019-12-24 11:10:00,91.85,91.85,91.78,91.83,55572.0,79.539,79.539,79.4783,79.5216,55572.0
2019-12-24 11:15:00,91.83,91.88,91.8,91.8,20763.0,79.5216,79.5649,79.4957,79.4957,20763.0
2019-12-24 11:20:00,91.81,91.82,91.77,91.78,41074.0,79.5043,79.513,79.4697,79.4783,41074.0
2019-12-24 11:25:00,91.79,91.82,91.78,91.81,21998.0,79.487,79.513,79.4783,79.5043,21998.0
2019-12-24 11:30:00,91.81,91.81,91.74,91.79,37877.0,79.5043,79.5043,79.4437,79.487,37877.0
2019-12-24 11:35:00,91.8,91.82,91.77,91.77,42738.0,79.4957,79.513,79.4697,79.4697,42738.0
2019-12-24 11:40:00,91.77,91.84,91.76,91.84,15894.0,79.4697,79.5303,79.461,79.5303,15894.0
2019-12-24 11:45:00,91.84,91.87,91.8,91.82,63906.0,79.5303,79.5563,79.4957,79.513,63906.0
2019-12-24 11:50:00,91.82,91.86,91.82,91.82,109361.0,79.513,79.5476,79.513,79.513,109361.0
2019-12-24 11:55:00,91.82,91.91,91.82,91.9,44308.0,79.513,79.5909,79.513,79.5822,44308.0
2019-12-24 12:00:00,91.89,91.9,91.84,91.88,27473.0,79.5736,79.5822,79.5303,79.5649,27473.0
2019-12-24 12:05:00,91.89,91.89,91.8,91.81,17334.0,79.5736,79.5736,79.4957,79.5043,17334.0
2019-12-24 12:10:00,91.81,91.84,91.8,91.81,21571.0,79.5043,79.5303,79.4957,79.5043,21571.0
2019-12-24 12:15:00,91.81,91.88,91.81,91.87,46204.0,79.5043,79.5649,79.5043,79.5563,46204.0
2019-12-24 12:20:00,91.87,91.89,91.85,91.86,24600.0,79.5563,79.5736,79.539,79.5476,24600.0
2019-12-24 12:25:00,91.86,91.88,91.85,91.85,20079.0,79.5476,79.5649,79.539,79.539,20079.0
2019-12-24 12:30:00,91.85,91.86,91.81,91.86,30742.0,79.539,79.5476,79.5043,79.5476,30742.0
2019-12-24 12:35:00,91.86,91.87,91.82,91.83,32523.0,79.5476,79.5563,79.513,79.5216,32523.0
2019-12-24 12:40:00,91.82,91.82,91.74,91.77,100596.0,79.513,79.513,79.4437,79.4697,100596.0
2019-12-24 12:45:00,91.76,91.78,91.68,91.72,198161.0,79.461,79.4783,79.3917,79.4264,198161.0
2019-12-24 12:50:00,91.71,91.75,91.71,91.73,93064.0,79.4177,79.4524,79.4177,79.435,93064.0
2019-12-24 12:55:00,91.73,91.75,91.68,91.72,266056.0,79.435,79.4524,79.3917,79.4264,266056.0
2019-12-26 09:30:00,91.84,92.0,91.82,91.98,79396.0,79.5303,79.6688,79.513,79.6515,79396.0
2019-12-26 09:35:00,91.98,91.98,91.85,91.88,51653.0,79.6515,79.6515,79.539,79.5649,51653.0
2019-12-26 09:40:00,91.88,91.88,91.76,91.81,39337.0,79.5649,79.5649,79.461,79.5043,39337.0
2019-12-26 09:45:00,91.81,91.83,91.7,91.74,45819.0,79.5043,79.5216,79.4091,79.4437,45819.0
2019-12-26 09:50:00,91.75,91.83,91.75,91.77,30435.0,79.4524,79.5216,79.4524,79.4697,30435.0
2019-12-26 09:55:00,91.78,91.95,91.77,91.95,39709.0,79.4783,79.6255,79.4697,79.6255,39709.0
2019-12-26 10:00:00,91.95,92.01,91.93,92.0,32966.0,79.6255,79.6775,79.6082,79.6688,32966.0
2019-12-26 10:05:00,91.99,91.99,91.89,91.93,44201.0,79.6602,79.6602,79.5736,79.6082,44201.0
2019-12-26 10:10:00,91.92,91.97,91.91,91.95,17254.0,79.5996,79.6429,79.5909,79.6255,17254.0
2019-12-26 10:15:00,91.95,91.95,91.9,91.91,47922.0,79.6255,79.6255,79.5822,79.5909,47922.0
2019-12-26 10:20:00,91.92,92.01,91.92,91.98,66228.0,79.5996,79.6775,79.5996,79.6515,66228.0
2019-12-26 10:25:00,91.98,91.99,91.87,91.88,20562.0,79.6515,79.6602,79.5563,79.5649,20562.0
2019-12-26 10:30:00,91.89,91.96,91.89,91.94,10482.0,79.5736,79.6342,79.5736,79.6169,10482.0
2019-12-26 10:35:00,91.94,92.06,91.94,92.05,25579.0,79.6169,79.7208,79.6169,79.7121,25579.0
2019-12-26 10:40:00,92.05,92.1,92.05,92.09,16706.0,79.7121,79.7554,79.7121,79.7468,16706.0
2019-12-26 10:45:00,92.09,92.13,92.09,92.12,12735.0,79.7468,79.7814,79.7468,79.7728,12735.0
2019-12-26 10:50:00,92.12,92.15,92.07,92.1,29857.0,79.7728,79.7987,79.7295,79.7554,29857.0
2019-12-26 10:55:00,92.1,92.16,92.1,92.16,22990.0,79.7554,79.8074,79.7554,79.8074,22990.0
2019-12-26 11:00:00,92.16,92.2,92.08,92.1,82717.0,79.8074,79.842,79.7381,79.7554,82717.0
2019-12-26 11:05:00,92.1,92.19,92.09,92.19,24280.0,79.7554,79.8334,79.7468,79.8334,24280.0
2019-12-26 11:10:00,92.18,92.18,92.1,92.1,21599.0,79.8247,79.8247,79.7554,79.7554,21599.0
2019-12-26 11:15:00,92.11,92.17,92.1,92.15,22299.0,79.7641,79.8161,79.7554,79.7987,22299.0
2019-12-26 11:20:00,92.15,92.15,92.06,92.09,33722.0,79.7987,79.7987,79.7208,79.7468,33722.0
2019-12-26 11:25:00,92.08,92.09,92.02,92.03,13347.0,79.7381,79.7468,79.6862,79.6948,13347.0
2019-12-26 11:30:00,92.04,92.05,91.99,92.01,15318.0,79.7035,79.7121,79.6602,79.6775,15318.0
2019-12-26 11:35:00,92.01,92.02,91.95,91.98,47413.0,79.6775,79.6862,79.6255,79.6515,47413.0
2019-12-26 11:40:00,91.97,91.99,91.95,91.99,12812.0,79.6429,79.6602,79.6255,79.6602,12812.0
2019-12-26 11:45:00,91.99,92.0,91.97,91.98,14031.0,79.6602,79.6688,79.6429,79.6515,14031.0
2019-12-26 11:50:00,91.98,92.04,91.97,92.02,25025.0,79.6515,79.7035,79.6429,79.6862,25025.0
2019-12-26 11:55:00,92.01,92.07,92.0,92.07,55878.0,79.6775,79.7295,79.6688,79.7295,55878.0
2019-12-26 12:00:00,92.07,92.08,92.02,92.02,40739.0,79.7295,79.7381,79.6862,79.6862,40739.0
2019-12-26 12:05:00,92.02,92.04,92.01,92.04,25545.0,79.6862,79.7035,79.6775,79.7035,25545.0
2019-12-26 12:10:00,92.03,92.04,91.96,92.0,21148.0,79.6948,79.7035,79.6342,79.6688,21148.0
2019-12-26 12:15:00,92.0,92.03,91.99,92.02,22792.0,79.6688,79.6948,79.6602,79.6862,22792.0
2019-12-26 12:20:00,92.02,92.04,92.0,92.01,15068.0,79.6862,79.7035,79.6688,79.6775,15068.0
2019-12-26 12:25:00,92.01,92.03,91.99,92.0,15904.0,79.6775,79.6948,79.6602,79.6688,15904.0
2019-12-26 12:30:00,92.01,92.07,92.01,92.05,10170.0,79.6775,79.7295,79.6775,79.7121,10170.0
2019-12-26 12:35:00,92.04,92.05,91.99,91.99,57342.0,79.7035,79.7121,79.6602,79.6602,57342.0
2019-12-26 12:40:00,91.98,91.99,91.91,91.93,13789.0,79.6515,79.6602,79.5909,79.6082,13789.0
2019-12-26 12:45:00,91.94,91.97,91.93,91.94,27584.0,79.6169,79.6429,79.6082,79.6169,27584.0
2019-12-26 12:50:00,91.93,91.94,91.9,91.93,8451.0,79.6082,79.6169,79.5822,79.6082,8451.0
2019-12-26 12:55:00,91.93,91.94,91.91,91.93,11190.0,79.6082,79.6169,79.5909,79.6082,11190.0
2019-12-26 13:00:00,91.93,91.93,91.89,91.91,20377.0,79.6082,79.6082,79.5736,79.5909,20377.0
2019-12-26 13:05:00,91.91,91.92,91.9,91.92,18960.0,79.5909,79.5996,79.5822,79.5996,18960.0
2019-12-26 13:10:00,91.92,91.94,91.91,91.92,9564.0,79.5996,79.6169,79.5909,79.5996,9564.0
2019-12-26 13:15:00,91.91,91.93,91.9,91.9,6685.0,79.5909,79.6082,79.5822,79.5822,6685.0
2019-12-26 13:20:00,91.91,91.92,91.89,91.89,8963.0,79.5909,79.5996,79.5736,79.5736,8963.0
2019-12-26 13:25:00,91.9,91.92,91.88,91.89,14967.0,79.5822,79.5996,79.5649,79.5736,14967.0
2019-12-26 13:30:00,91.89,91.9,91.87,91.9,16800.0,79.5736,79.5822,79.5563,79.5822,16800.0
2019-12-26 13:35:00,91.9,91.9,91.88,91.89,8592.0,79.5822,79.5822,79.5649,79.5736,8592.0
2019-12-26 13:40:00,91.88,91.88,91.83,91.85,16027.0,79.5649,79.5649,79.5216,79.539,16027.0
2019-12-26 13:45:00,91.85,91.9,91.84,91.89,12126.0,79.539,79.5822,79.5303,79.5736,12126.0
2019-12-26 13:50:00,91.89,91.91,91.88,91.89,7630.0,79.5736,79.5909,79.5649,79.5736,7630.0
2019-12-26 13:55:00,91.89,91.91,91.88,91.91,9148.0,79.5736,79.5909,79.5649,79.5909,9148.0
2019-12-26 14:00:00,91.91,91.94,91.9,91.92,14935.0,79.5909,79.6169,79.5822,79.5996,14935.0
2019-12-26 14:05:00,91.92,91.95,91.92,91.93,19376.0,79.5996,79.6255,79.5996,79.6082,19376.0
2019-12-26 14:10:00,91.93,91.93,91.9,91.91,22116.0,79.6082,79.6082,79.5822,79.5909,22116.0
2019-12-26 14:15:00,91.91,91.93,91.9,91.91,16936.0,79.5909,79.6082,79.5822,79.5909,16936.0
2019-12-26 14:20:00,91.91,91.92,91.9,91.91,6128.0,79.5909,79.5996,79.5822,79.5909,6128.0
2019-12-26 14:25:00,91.91,91.93,91.9,91.93,11580.0,79.5909,79.6082,79.5822,79.6082,11580.0
2019-12-26 14:30:00,91.92,91.93,91.91,91.92,10533.0,79.5996,79.6082,79.5909,79.5996,10533.0
2019-12-26 14:35:00,91.92,91.94,91.91,91.92,24788.0,79.5996,79.6169,79.5909,79.5996,24788.0
2019-12-26 14:40:00,91.92,91.95,91.91,91.94,10203.0,79.5996,79.6255,79.5909,79.6169,10203.0
2019-12-26 14:45:00,91.94,91.97,91.94,91.95,6647.0,79.6169,79.6429,79.6169,79.6255,6647.0
2019-12-26 14:50:00,91.95,91.96,91.94,91.94,5829.0,79.6255,79.6342,79.6169,79.6169,5829.0
2019-12-26 14:55:00,91.95,91.96,91.91,91.92,16809.0,79.6255,79.6342,79.5909,79.5996,16809.0
2019-12-26 15:00:00,91.92,91.96,91.92,91.95,10041.0,79.5996,79.6342,79.5996,79.6255,10041.0
2019-12-26 15:05:00,91.95,91.96,91.93,91.94,14890.0,79.6255,79.6342,79.6082,79.6169,14890.0
2019-12-26 15:10:00,91.94,91.98,91.94,91.96,19896.0,79.6169,79.6515,79.6169,79.6342,19896.0
2019-12-26 15:15:00,91.96,91.97,91.94,91.97,14804.0,79.6342,79.6429,79.6169,79.6429,14804.0
2019-12-26 15:20:00,91.97,91.98,91.96,91.97,14645.0,79.6429,79.6515,79.6342,79.6429,14645.0
2019-12-26 15:25:00,91.97,91.98,91.95,91.95,18841.0,79.6429,79.6515,79.6255,79.6255,18841.0
2019-12-26 15:30:00,91.95,91.96,91.91,91.93,54771.0,79.6255,79.6342,79.5909,79.6082,54771.0
2019-12-26 15:35:00,91.94,91.98,91.93,91.97,33264.0,79.6169,79.6515,79.6082,79.6429,33264.0
2019-12-26 15:40:00,91.96,92.01,91.95,92.0,48083.0,79.6342,79.6775,79.6255,79.6688,48083.0
2019-12-26 15:45:00,92.0,92.11,91.98,92.11,93275.0,79.6688,79.7641,79.6515,79.7641,93275.0
2019-12-26 15:50:00,92.11,92.12,92.07,92.12,286784.0,79.7641,79.7728,79.7295,79.7728,286784.0
2019-12-26 15:55:00,92.12,92.22,92.1,92.22,413545.0,79.7728,79.8594,79.7554,79.8594,413545.0
2019-12-27 09:30:00,92.3,92.6,92.3,92.57,182936.0,79.9286,80.1884,79.9286,80.1624,182936.0
2019-12-27 09:35:00,92.6,92.63,92.55,92.59,43092.0,80.1884,80.2144,80.1451,80.1798,43092.0
2019-12-27 09:40:00,92.59,92.6,92.51,92.57,41362.0,80.1798,80.1884,80.1105,80.1624,41362.0
2019-12-27 09:45:00,92.56,92.56,92.37,92.38,39251.0,80.1538,80.1538,79.9893,79.9979,39251.0
2019-12-27 09:50:00,92.39,92.39,92.29,92.29,25886.0,80.0066,80.0066,79.92,79.92,25886.0
2019-12-27 09:55:00,92.29,92.29,92.2,92.2,51996.0,79.92,79.92,79.842,79.842,51996.0
2019-12-27 10:00:00,92.21,92.28,92.19,92.24,34136.0,79.8507,79.9113,79.8334,79.8767,34136.0
2019-12-27 10:05:00,92.24,92.38,92.24,92.36,41385.0,79.8767,79.9979,79.8767,79.9806,41385.0
2019-12-27 10:10:00,92.35,92.38,92.28,92.36,31738.0,79.9719,79.9979,79.9113,79.9806,31738.0
2019-12-27 10:15:00,92.38,92.41,92.34,92.38,31182.0,79.9979,80.0239,79.9633,79.9979,31182.0
2019-12-27 10:20:00,92.37,92.39,92.29,92.3,33980.0,79.9893,80.0066,79.92,79.9286,33980.0
2019-12-27 10:25:00,92.3,92.34,92.27,92.33,17924.0,79.9286,79.9633,79.9027,79.9546,17924.0
2019-12-27 10:30:00,92.33,92.33,92.23,92.29,30317.0,79.9546,79.9546,79.868,79.92,30317.0
2019-12-27 10:35:00,92.31,92.34,92.3,92.33,15509.0,79.9373,79.9633,79.9286,79.9546,15509.0
2019-12-27 10:40:00,92.32,92.34,92.27,92.34,26019.0,79.946,79.9633,79.9027,79.9633,26019.0
2019-12-27 10:45:00,92.35,92.4,92.33,92.4,18415.0,79.9719,80.0152,79.9546,80.0152,18415.0
2019-12-27 10:50:00,92.4,92.42,92.37,92.42,10055.0,80.0152,80.0326,79.9893,80.0326,10055.0
2019-12-27 10:55:00,92.41,92.41,92.34,92.37,17721.0,80.0239,80.0239,79.9633,79.9893,17721.0
2019-12-27 11:00:00,92.38,92.4,92.34,92.36,14157.0,79.9979,80.0152,79.9633,79.9806,14157.0
2019-12-27 11:05:00,92.36,92.38,92.32,92.32,20050.0,79.9806,79.9979,79.946,79.946,20050.0
2019-12-27 11:10:00,92.31,92.33,92.23,92.23,17217.0,79.9373,79.9546,79.868,79.868,17217.0
2019-12-27 11:15:00,92.23,92.26,92.18,92.23,21170.0,79.868,79.894,79.8247,79.868,21170.0
2019-12-27 11:20:00,92.23,92.29,92.23,92.29,16285.0,79.868,79.92,79.868,79.92,16285.0
2019-12-27 11:25:00,92.29,92.34,92.29,92.33,24337.0,79.92,79.9633,79.92,79.9546,24337.0
2019-12-27 11:30:00,92.33,92.38,92.33,92.35,19204.0,79.9546,79.9979,79.9546,79.9719,19204.0
2019-12-27 11:35:00,92.35,92.37,92.32,92.34,15231.0,79.9719,79.9893,79.946,79.9633,15231.0
2019-12-27 11:40:00,92.34,92.36,92.33,92.33,16499.0,79.9633,79.9806,79.9546,79.9546,16499.0
2019-12-27 11:45:00,92.33,92.33,92.28,92.29,14749.0,79.9546,79.9546,79.9113,79.92,14749.0
2019-12-27 11:50:00,92.3,92.31,92.28,92.3,17678.0,79.9286,79.9373,79.9113,79.9286,17678.0
2019-12-27 11:55:00,92.3,92.32,92.26,92.31,19416.0,79.9286,79.946,79.894,79.9373,19416.0
2019-12-27 12:00:00,92.31,92.32,92.26,92.26,19612.0,79.9373,79.946,79.894,79.894,19612.0
2019-12-27 12:05:00,92.26,92.27,92.22,92.23,10956.0,79.894,79.9027,79.8594,79.868,10956.0
2019-12-27 12:10:00,92.22,92.24,92.22,92.22,8605.0,79.8594,79.8767,79.8594,79.8594,8605.0
2019-12-27 12:15:00,92.22,92.23,92.21,92.23,34098.0,79.8594,79.868,79.8507,79.868,34098.0
2019-12-27 12:20:00,92.23,92.24,92.17,92.17,14827.0,79.868,79.8767,79.8161,79.8161,14827.0
2019-12-27 12:25:00,92.17,92.21,92.16,92.21,61931.0,79.8161,79.8507,79.8074,79.8507,61931.0
2019-12-27 12:30:00,92.21,92.24,92.18,92.19,25792.0,79.8507,79.8767,79.8247,79.8334,25792.0
2019-12-27 12:35:00,92.19,92.28,92.19,92.27,24046.0,79.8334,79.9113,79.8334,79.9027,24046.0
2019-12-27 12:40:00,92.27,92.29,92.25,92.29,20938.0,79.9027,79.92,79.8853,79.92,20938.0
2019-12-27 12:45:00,92.28,92.28,92.23,92.26,20717.0,79.9113,79.9113,79.868,79.894,20717.0
2019-12-27 12:50:00,92.26,92.28,92.24,92.26,18110.0,79.894,79.9113,79.8767,79.894,18110.0
2019-12-27 12:55:00,92.27,92.28,92.26,92.28,16905.0,79.9027,79.9113,79.894,79.9113,16905.0
2019-12-27 13:00:00,92.28,92.29,92.26,92.28,66592.0,79.9113,79.92,79.894,79.9113,66592.0
2019-12-27 13:05:00,92.28,92.31,92.28,92.3,14458.0,79.9113,79.9373,79.9113,79.9286,14458.0
2019-12-27 13:10:00,92.3,92.36,92.3,92.34,43147.0,79.9286,79.9806,79.9286,79.9633,43147.0
2019-12-27 13:15:00,92.34,92.35,92.3,92.31,22852.0,79.9633,79.9719,79.9286,79.9373,22852.0
2019-12-27 13:20:00,92.32,92.32,92.28,92.3,33131.0,79.946,79.946,79.9113,79.9286,33131.0
2019-12-27 13:25:00,92.3,92.34,92.29,92.33,21140.0,79.9286,79.9633,79.92,79.9546,21140.0
2019-12-27 13:30:00,92.33,92.33,92.29,92.31,16741.0,79.9546,79.9546,79.92,79.9373,16741.0
2019-12-27 13:35:00,92.32,92.33,92.3,92.33,18917.0,79.946,79.9546,79.9286,79.9546,18917.0
2019-12-27 13:40:00,92.32,92.38,92.31,92.37,17620.0,79.946,79.9979,79.9373,79.9893,17620.0
2019-12-27 13:45:00,92.37,92.37,92.32,92.33,14749.0,79.9893,79.9893,79.946,79.9546,14749.0
2019-12-27 13:50:00,92.33,92.34,92.31,92.32,25118.0,79.9546,79.9633,79.9373,79.946,25118.0
2019-12-27 13:55:00,92.33,92.34,92.32,92.32,22773.0,79.9546,79.9633,79.946,79.946,22773.0
2019-12-27 14:00:00,92.33,92.37,92.33,92.35,28920.0,79.9546,79.9893,79.9546,79.9719,28920.0
2019-12-27 14:05:00,92.36,92.38,92.35,92.38,14999.0,79.9806,79.9979,79.9719,79.9979,14999.0
2019-12-27 14:10:00,92.38,92.43,92.37,92.42,17811.0,79.9979,80.0412,79.9893,80.0326,17811.0
2019-12-27 14:15:00,92.42,92.42,92.35,92.36,21472.0,80.0326,80.0326,79.9719,79.9806,21472.0
2019-12-27 14:20:00,92.36,92.39,92.34,92.39,48305.0,79.9806,80.0066,79.9633,80.0066,48305.0
2019-12-27 14:25:00,92.39,92.39,92.36,92.38,14289.0,80.0066,80.0066,79.9806,79.9979,14289.0
2019-12-27 14:30:00,92.38,92.4,92.38,92.4,8355.0,79.9979,80.0152,79.9979,80.0152,8355.0
2019-12-27 14:35:00,92.4,92.41,92.37,92.37,15498.0,80.0152,80.0239,79.9893,79.9893,15498.0
2019-12-27 14:40:00,92.37,92.41,92.37,92.4,11172.0,79.9893,80.0239,79.9893,80.0152,11172.0
2019-12-27 14:45:00,92.4,92.46,92.38,92.45,29419.0,80.0152,80.0672,79.9979,80.0585,29419.0
2019-12-27 14:50:00,92.45,92.48,92.45,92.45,20704.0,80.0585,80.0845,80.0585,80.0585,20704.0
2019-12-27 14:55:00,92.45,92.49,92.42,92.48,13039.0,80.0585,80.0932,80.0326,80.0845,13039.0
2019-12-27 15:00:00,92.48,92.48,92.43,92.44,23909.0,80.0845,80.0845,80.0412,80.0499,23909.0
2019-12-27 15:05:00,92.43,92.5,92.43,92.47,39204.0,80.0412,80.1018,80.0412,80.0758,39204.0
2019-12-27 15:10:00,92.46,92.48,92.44,92.46,24485.0,80.0672,80.0845,80.0499,80.0672,24485.0
2019-12-27 15:15:00,92.46,92.49,92.45,92.48,29455.0,80.0672,80.0932,80.0585,80.0845,29455.0
2019-12-27 15:20:00,92.48,92.5,92.46,92.48,63671.0,80.0845,80.1018,80.0672,80.0845,63671.0
2019-12-27 15:25:00,92.48,92.48,92.41,92.44,104043.0,80.0845,80.0845,80.0239,80.0499,104043.0
2019-12-27 15:30:00,92.44,92.48,92.38,92.39,219810.0,80.0499,80.0845,79.9979,80.0066,219810.0
2019-12-27 15:35:00,92.39,92.4,92.34,92.36,151427.0,80.0066,80.0152,79.9633,79.9806,151427.0
2019-12-27 15:40:00,92.36,92.41,92.32,92.32,137261.0,79.9806,80.0239,79.946,79.946,137261.0
2019-12-27 15:45:00,92.32,92.43,92.32,92.38,266411.0,79.946,80.0412,79.946,79.9979,266411.0
2019-12-27 15:50:00,92.39,92.42,92.34,92.41,261237.0,80.0066,80.0326,79.9633,80.0239,261237.0
2019-12-27 15:55:00,92.42,92.5,92.41,92.49,539745.0,80.0326,80.1018,80.0239,80.0932,539745.0
2019-12-30 09:30:00,92.2,92.47,92.2,92.35,329988.0,79.842,80.0758,79.842,79.9719,329988.0
2019-12-30 09:35:00,92.34,92.46,92.32,92.42,139327.0,79.9633,80.0672,79.946,80.0326,139327.0
2019-12-30 09:40:00,92.42,92.44,92.32,92.35,118443.0,80.0326,80.0499,79.946,79.9719,118443.0
2019-12-30 09:45:00,92.36,92.43,92.3,92.4,155814.0,79.9806,80.0412,79.9286,80.0152,155814.0
2019-12-30 09:50:00,92.4,92.41,92.32,92.32,82030.0,80.0152,80.0239,79.946,79.946,82030.0
2019-12-30 09:55:00,92.33,92.41,92.29,92.39,136849.0,79.9546,80.0239,79.92,80.0066,136849.0
2019-12-30 10:00:00,92.4,92.55,92.4,92.52,38846.0,80.0152,80.1451,80.0152,80.1191,38846.0
2019-12-30 10:05:00,92.52,92.6,92.46,92.46,51292.0,80.1191,80.1884,80.0672,80.0672,51292.0
2019-12-30 10:10:00,92.45,92.45,92.27,92.27,69697.0,80.0585,80.0585,79.9027,79.9027,69697.0
2019-12-30 10:15:00,92.28,92.31,92.16,92.2,34063.0,79.9113,79.9373,79.8074,79.842,34063.0
2019-12-30 10:20:00,92.21,92.23,92.15,92.18,62018.0,79.8507,79.868,79.7987,79.8247,62018.0
2019-12-30 10:25:00,92.18,92.21,92.05,92.05,67958.0,79.8247,79.8507,79.7121,79.7121,67958.0
2019-12-30 10:30:00,92.06,92.11,92.03,92.06,109324.0,79.7208,79.7641,79.6948,79.7208,109324.0
2019-12-30 10:35:00,92.06,92.21,92.06,92.21,147148.0,79.7208,79.8507,79.7208,79.8507,147148.0
2019-12-30 10:40:00,92.21,92.26,92.18,92.2,116452.0,79.8507,79.894,79.8247,79.842,116452.0
2019-12-30 10:45:00,92.21,92.28,92.2,92.27,144108.0,79.8507,79.9113,79.842,79.9027,144108.0
2019-12-30 10:50:00,92.26,92.26,92.17,92.24,132073.0,79.894,79.894,79.8161,79.8767,132073.0
2019-12-30 10:55:00,92.23,92.27,92.21,92.26,119613.0,79.868,79.9027,79.8507,79.894,119613.0
2019-12-30 11:00:00,92.27,92.28,92.14,92.16,100657.0,79.9027,79.9113,79.7901,79.8074,100657.0
2019-12-30 11:05:00,92.16,92.2,92.13,92.15,27290.0,79.8074,79.842,79.7814,79.7987,27290.0
2019-12-30 11:10:00,92.15,92.22,92.14,92.21,41352.0,79.7987,79.8594,79.7901,79.8507,41352.0
2019-12-30 11:15:00,92.21,92.32,92.2,92.31,62538.0,79.8507,79.946,79.842,79.9373,62538.0
2019-12-30 11:20:00,92.3,92.31,92.23,92.27,70579.0,79.9286,79.9373,79.868,79.9027,70579.0
2019-12-30 11:25:00,92.26,92.28,92.24,92.26,31880.0,79.894,79.9113,79.8767,79.894,31880.0
2019-12-30 11:30:00,92.26,92.31,92.23,92.24,119599.0,79.894,79.9373,79.868,79.8767,119599.0
2019-12-30 11:35:00,92.24,92.3,92.23,92.29,187756.0,79.8767,79.9286,79.868,79.92,187756.0
2019-12-30 11:40:00,92.29,92.31,92.27,92.28,31628.0,79.92,79.9373,79.9027,79.9113,31628.0
2019-12-30 11:45:00,92.28,92.33,92.27,92.32,42987.0,79.9113,79.9546,79.9027,79.946,42987.0
2019-12-30 11:50:00,92.32,92.33,92.28,92.31,33790.0,79.946,79.9546,79.9113,79.9373,33790.0
2019-12-30 11:55:00,92.31,92.34,92.29,92.33,17862.0,79.9373,79.9633,79.92,79.9546,17862.0
2019-12-30 12:00:00,92.32,92.35,92.31,92.33,31457.0,79.946,79.9719,79.9373,79.9546,31457.0
2019-12-30 12:05:00,92.33,92.37,92.31,92.34,14935.0,79.9546,79.9893,79.9373,79.9633,14935.0
2019-12-30 12:10:00,92.34,92.38,92.32,92.37,37259.0,79.9633,79.9979,79.946,79.9893,37259.0
2019-12-30 12:15:00,92.37,92.42,92.36,92.36,25665.0,79.9893,80.0326,79.9806,79.9806,25665.0
2019-12-30 12:20:00,92.36,92.36,92.32,92.34,19850.0,79.9806,79.9806,79.946,79.9633,19850.0
2019-12-30 12:25:00,92.35,92.4,92.34,92.38,96366.0,79.9719,80.0152,79.9633,79.9979,96366.0
2019-12-30 12:30:00,92.38,92.42,92.36,92.36,50088.0,79.9979,80.0326,79.9806,79.9806,50088.0
2019-12-30 12:35:00,92.36,92.36,92.32,92.32,20652.0,79.9806,79.9806,79.946,79.946,20652.0
2019-12-30 12:40:00,92.32,92.35,92.3,92.32,16821.0,79.946,79.9719,79.9286,79.946,16821.0
2019-12-30 12:45:00,92.33,92.36,92.32,92.35,22822.0,79.9546,79.9806,79.946,79.9719,22822.0
2019-12-30 12:50:00,92.35,92.35,92.32,92.34,19059.0,79.9719,79.9719,79.946,79.9633,19059.0
2019-12-30 12:55:00,92.33,92.37,92.3,92.3,25130.0,79.9546,79.9893,79.9286,79.9286,25130.0
2019-12-30 13:00:00,92.3,92.31,92.26,92.26,29675.0,79.9286,79.9373,79.894,79.894,29675.0
2019-12-30 13:05:00,92.26,92.28,92.22,92.23,32972.0,79.894,79.9113,79.8594,79.868,32972.0
2019-12-30 13:10:00,92.22,92.28,92.22,92.28,38014.0,79.8594,79.9113,79.8594,79.9113,38014.0
2019-12-30 13:15:00,92.29,92.31,92.27,92.31,21443.0,79.92,79.9373,79.9027,79.9373,21443.0
2019-12-30 13:20:00,92.32,92.32,92.29,92.31,17710.0,79.946,79.946,79.92,79.9373,17710.0
2019-12-30 13:25:00,92.31,92.33,92.29,92.3,37851.0,79.9373,79.9546,79.92,79.9286,37851.0
2019-12-30 13:30:00,92.31,92.33,92.29,92.33,13733.0,79.9373,79.9546,79.92,79.9546,13733.0
2019-12-30 13:35:00,92.34,92.36,92.32,92.34,34089.0,79.9633,79.9806,79.946,79.9633,34089.0
2019-12-30 13:40:00,92.34,92.38,92.33,92.37,57542.0,79.9633,79.9979,79.9546,79.9893,57542.0
2019-12-30 13:45:00,92.36,92.39,92.33,92.38,56665.0,79.9806,80.0066,79.9546,79.9979,56665.0
2019-12-30 13:50:00,92.39,92.42,92.37,92.38,53825.0,80.0066,80.0326,79.9893,79.9979,53825.0
2019-12-30 13:55:00,92.38,92.39,92.36,92.37,97232.0,79.9979,80.0066,79.9806,79.9893,97232.0
2019-12-30 14:00:00,92.38,92.38,92.32,92.35,33379.0,79.9979,79.9979,79.946,79.9719,33379.0
2019-12-30 14:05:00,92.35,92.36,92.31,92.35,8796.0,79.9719,79.9806,79.9373,79.9719,8796.0
2019-12-30 14:10:00,92.35,92.38,92.34,92.37,8151.0,79.9719,79.9979,79.9633,79.9893,8151.0
2019-12-30 14:15:00,92.38,92.38,92.35,92.36,14887.0,79.9979,79.9979,79.9719,79.9806,14887.0
2019-12-30 14:20:00,92.36,92.36,92.3,92.31,44611.0,79.9806,79.9806,79.9286,79.9373,44611.0
2019-12-30 14:25:00,92.32,92.37,92.32,92.37,10449.0,79.946,79.9893,79.946,79.9893,10449.0
2019-12-30 14:30:00,92.37,92.38,92.35,92.38,6651.0,79.9893,79.9979,79.9719,79.9979,6651.0
2019-12-30 14:35:00,92.38,92.39,92.35,92.36,20910.0,79.9979,80.0066,79.9719,79.9806,20910.0
2019-12-30 14:40:00,92.37,92.4,92.37,92.39,14120.0,79.9893,80.0152,79.9893,80.0066,14120.0
2019-12-30 14:45:00,92.39,92.39,92.34,92.37,20528.0,80.0066,80.0066,79.9633,79.9893,20528.0
2019-12-30 14:50:00,92.36,92.39,92.35,92.36,35338.0,79.9806,80.0066,79.9719,79.9806,35338.0
2019-12-30 14:55:00,92.37,92.4,92.37,92.39,14656.0,79.9893,80.0152,79.9893,80.0066,14656.0
2019-12-30 15:00:00,92.39,92.43,92.36,92.42,50058.0,80.0066,80.0412,79.9806,80.0326,50058.0
2019-12-30 15:05:00,92.43,92.45,92.41,92.44,15640.0,80.0412,80.0585,80.0239,80.0499,15640.0
2019-12-30 15:10:00,92.43,92.45,92.41,92.44,25260.0,80.0412,80.0585,80.0239,80.0499,25260.0
2019-12-30 15:15:00,92.44,92.48,92.44,92.47,21125.0,80.0499,80.0845,80.0499,80.0758,21125.0
2019-12-30 15:20:00,92.47,92.51,92.46,92.46,19789.0,80.0758,80.1105,80.0672,80.0672,19789.0
2019-12-30 15:25:00,92.46,92.49,92.44,92.44,34628.0,80.0672,80.0932,80.0499,80.0499,34628.0
2019-12-30 15:30:00,92.44,92.44,92.36,92.39,40961.0,80.0499,80.0499,79.9806,80.0066,40961.0
2019-12-30 15:35:00,92.39,92.48,92.38,92.48,101310.0,80.0066,80.0845,79.9979,80.0845,101310.0
2019-12-30 15:40:00,92.47,92.51,92.44,92.5,140959.0,80.0758,80.1105,80.0499,80.1018,140959.0
2019-12-30 15:45:00,92.5,92.51,92.47,92.49,168219.0,80.1018,80.1105,80.0758,80.0932,168219.0
2019-12-30 15:50:00,92.5,92.5,92.4,92.45,263361.0,80.1018,80.1018,80.0152,80.0585,263361.0
2019-12-30 15:55:00,92.45,92.55,92.44,92.54,416792.0,80.0585,80.1451,80.0499,80.1365,416792.0
2019-12-31 09:30:00,92.49,92.66,92.27,92.58,95598.0,80.0932,80.2404,79.9027,80.1711,95598.0
2019-12-31 09:35:00,92.6,92.65,92.5,92.62,78553.0,80.1884,80.2317,80.1018,80.2057,78553.0
2019-12-31 09:40:00,92.61,92.66,92.57,92.57,99917.0,80.1971,80.2404,80.1624,80.1624,99917.0
2019-12-31 09:45:00,92.57,92.65,92.57,92.63,37577.0,80.1624,80.2317,80.1624,80.2144,37577.0
2019-12-31 09:50:00,92.62,92.66,92.54,92.55,45974.0,80.2057,80.2404,80.1365,80.1451,45974.0
2019-12-31 09:55:00,92.57,92.6,92.52,92.56,37178.0,80.1624,80.1884,80.1191,80.1538,37178.0
2019-12-31 10:00:00,92.58,92.72,92.52,92.72,41016.0,80.1711,80.2923,80.1191,80.2923,41016.0
2019-12-31 10:05:00,92.72,92.74,92.57,92.57,48991.0,80.2923,80.3097,80.1624,80.1624,48991.0
2019-12-31 10:10:00,92.57,92.64,92.57,92.63,73465.0,80.1624,80.2231,80.1624,80.2144,73465.0
2019-12-31 10:15:00,92.63,92.72,92.62,92.7,27034.0,80.2144,80.2923,80.2057,80.275,27034.0
2019-12-31 10:20:00,92.69,92.7,92.63,92.67,17211.0,80.2664,80.275,80.2144,80.249,17211.0
2019-12-31 10:25:00,92.67,92.69,92.65,92.68,22305.0,80.249,80.2664,80.2317,80.2577,22305.0
2019-12-31 10:30:00,92.68,92.69,92.6,92.66,20294.0,80.2577,80.2664,80.1884,80.2404,20294.0
2019-12-31 10:35:00,92.67,92.71,92.64,92.64,41176.0,80.249,80.2837,80.2231,80.2231,41176.0
2019-12-31 10:40:00,92.63,92.66,92.61,92.64,21587.0,80.2144,80.2404,80.1971,80.2231,21587.0
2019-12-31 10:45:00,92.64,92.73,92.63,92.73,54536.0,80.2231,80.301,80.2144,80.301,54536.0
2019-12-31 10:50:00,92.72,92.76,92.68,92.7,184191.0,80.2923,80.327,80.2577,80.275,184191.0
2019-12-31 10:55:00,92.69,92.7,92.64,92.66,15162.0,80.2664,80.275,80.2231,80.2404,15162.0
2019-12-31 11:00:00,92.66,92.7,92.62,92.66,24220.0,80.2404,80.275,80.2057,80.2404,24220.0
2019-12-31 11:05:00,92.66,92.68,92.65,92.67,10911.0,80.2404,80.2577,80.2317,80.249,10911.0
2019-12-31 11:10:00,92.69,92.69,92.62,92.64,22555.0,80.2664,80.2664,80.2057,80.2231,22555.0
2019-12-31 11:15:00,92.63,92.66,92.59,92.66,21529.0,80.2144,80.2404,80.1798,80.2404,21529.0
2019-12-31 11:20:00,92.67,92.68,92.64,92.65,21439.0,80.249,80.2577,80.2231,80.2317,21439.0
2019-12-31 11:25:00,92.66,92.67,92.63,92.64,17929.0,80.2404,80.249,80.2144,80.2231,17929.0
2019-12-31 11:30:00,92.63,92.66,92.61,92.65,42339.0,80.2144,80.2404,80.1971,80.2317,42339.0
2019-12-31 11:35:00,92.65,92.66,92.63,92.66,10380.0,80.2317,80.2404,80.2144,80.2404,10380.0
2019-12-31 11:40:00,92.65,92.66,92.62,92.64,12108.0,80.2317,80.2404,80.2057,80.2231,12108.0
2019-12-31 11:45:00,92.65,92.65,92.55,92.56,34140.0,80.2317,80.2317,80.1451,80.1538,34140.0
2019-12-31 11:50:00,92.56,92.6,92.55,92.57,13669.0,80.1538,80.1884,80.1451,80.1624,13669.0
2019-12-31 11:55:00,92.58,92.61,92.54,92.61,16288.0,80.1711,80.1971,80.1365,80.1971,16288.0
2019-12-31 12:00:00,92.6,92.62,92.57,92.61,22895.0,80.1884,80.2057,80.1624,80.1971,22895.0
2019-12-31 12:05:00,92.62,92.63,92.6,92.62,29634.0,80.2057,80.2144,80.1884,80.2057,29634.0
2019-12-31 12:10:00,92.62,92.65,92.6,92.64,33597.0,80.2057,80.2317,80.1884,80.2231,33597.0
2019-12-31 12:15:00,92.64,92.67,92.63,92.64,50223.0,80.2231,80.249,80.2144,80.2231,50223.0
2019-12-31 12:20:00,92.64,92.67,92.63,92.65,15045.0,80.2231,80.249,80.2144,80.2317,15045.0
2019-12-31 12:25:00,92.64,92.67,92.63,92.67,17363.0,80.2231,80.249,80.2144,80.249,17363.0
2019-12-31 12:30:00,92.67,92.68,92.66,92.68,13778.0,80.249,80.2577,80.2404,80.2577,13778.0
2019-12-31 12:35:00,92.68,92.69,92.65,92.66,21467.0,80.2577,80.2664,80.2317,80.2404,21467.0
2019-12-31 12:40:00,92.68,92.72,92.68,92.71,19685.0,80.2577,80.2923,80.2577,80.2837,19685.0
2019-12-31 12:45:00,92.72,92.8,92.71,92.78,15991.0,80.2923,80.3616,80.2837,80.3443,15991.0
2019-12-31 12:50:00,92.78,92.81,92.76,92.81,12861.0,80.3443,80.3703,80.327,80.3703,12861.0
2019-12-31 12:55:00,92.8,92.84,92.79,92.83,40431.0,80.3616,80.3963,80.353,80.3876,40431.0
2019-12-31 13:00:00,92.82,92.82,92.77,92.81,33278.0,80.3789,80.3789,80.3356,80.3703,33278.0
2019-12-31 13:05:00,92.81,92.86,92.8,92.86,18146.0,80.3703,80.4136,80.3616,80.4136,18146.0
2019-12-31 13:10:00,92.85,92.86,92.84,92.85,18326.0,80.4049,80.4136,80.3963,80.4049,18326.0
2019-12-31 13:15:00,92.86,92.87,92.85,92.86,13006.0,80.4136,80.4222,80.4049,80.4136,13006.0
2019-12-31 13:20:00,92.85,92.87,92.83,92.86,8985.0,80.4049,80.4222,80.3876,80.4136,8985.0
2019-12-31 13:25:00,92.86,92.87,92.84,92.87,14324.0,80.4136,80.4222,80.3963,80.4222,14324.0
2019-12-31 13:30:00,92.88,92.98,92.88,92.95,19100.0,80.4309,80.5175,80.4309,80.4915,19100.0
2019-12-31 13:35:00,92.96,92.96,92.9,92.91,47644.0,80.5002,80.5002,80.4482,80.4569,47644.0
2019-12-31 13:40:00,92.92,92.93,92.89,92.91,12847.0,80.4655,80.4742,80.4396,80.4569,12847.0
2019-12-31 13:45:00,92.92,92.94,92.9,92.9,15044.0,80.4655,80.4829,80.4482,80.4482,15044.0
2019-12-31 13:50:00,92.9,92.93,92.89,92.92,14063.0,80.4482,80.4742,80.4396,80.4655,14063.0
2019-12-31 13:55:00,92.91,92.97,92.91,92.96,12347.0,80.4569,80.5088,80.4569,80.5002,12347.0
2019-12-31 14:00:00,92.95,92.99,92.95,92.99,32340.0,80.4915,80.5262,80.4915,80.5262,32340.0
2019-12-31 14:05:00,92.99,93.03,92.99,93.03,43967.0,80.5262,80.5608,80.5262,80.5608,43967.0
2019-12-31 14:10:00,93.03,93.07,93.02,93.04,32882.0,80.5608,80.5954,80.5521,80.5694,32882.0
2019-12-31 14:15:00,93.04,93.07,93.0,93.05,34182.0,80.5694,80.5954,80.5348,80.5781,34182.0
2019-12-31 14:20:00,93.06,93.08,93.04,93.04,24966.0,80.5868,80.6041,80.5694,80.5694,24966.0
2019-12-31 14:25:00,93.05,93.08,93.05,93.06,26983.0,80.5781,80.6041,80.5781,80.5868,26983.0
2019-12-31 14:30:00,93.05,93.09,93.03,93.09,23709.0,80.5781,80.6127,80.5608,80.6127,23709.0
2019-12-31 14:35:00,93.09,93.09,93.06,93.06,16048.0,80.6127,80.6127,80.5868,80.5868,16048.0
2019-12-31 14:40:00,93.06,93.09,93.04,93.05,47420.0,80.5868,80.6127,80.5694,80.5781,47420.0
2019-12-31 14:45:00,93.05,93.05,93.03,93.03,32436.0,80.5781,80.5781,80.5608,80.5608,32436.0
2019-12-31 14:50:00,93.03,93.05,93.0,93.05,53211.0,80.5608,80.5781,80.5348,80.5781,53211.0
2019-12-31 14:55:00,93.05,93.05,93.01,93.02,106560.0,80.5781,80.5781,80.5435,80.5521,106560.0
2019-12-31 15:00:00,93.02,93.02,92.97,92.99,144143.0,80.5521,80.5521,80.5088,80.5262,144143.0
2019-12-31 15:05:00,93.0,93.01,92.98,92.99,63774.0,80.5348,80.5435,80.5175,80.5262,63774.0
2019-12-31 15:10:00,92.99,92.99,92.97,92.98,74726.0,80.5262,80.5262,80.5088,80.5175,74726.0
2019-12-31 15:15:00,92.98,92.99,92.93,92.94,108133.0,80.5175,80.5262,80.4742,80.4829,108133.0
2019-12-31 15:20:00,92.94,92.94,92.89,92.9,55306.0,80.4829,80.4829,80.4396,80.4482,55306.0
2019-12-31 15:25:00,92.89,92.9,92.87,92.88,81595.0,80.4396,80.4482,80.4222,80.4309,81595.0
2019-12-31 15:30:00,92.88,92.99,92.87,92.99,172707.0,80.4309,80.5262,80.4222,80.5262,172707.0
2019-12-31 15:35:00,92.98,92.99,92.94,92.98,247251.0,80.5175,80.5262,80.4829,80.5175,247251.0
2019-12-31 15:40:00,92.98,93.05,92.97,93.02,291922.0,80.5175,80.5781,80.5088,80.5521,291922.0
2019-12-31 15:45:00,93.03,93.03,92.98,93.0,260192.0,80.5608,80.5608,80.5175,80.5348,260192.0
2019-12-31 15:50:00,93.0,93.05,92.96,93.04,354698.0,80.5348,80.5781,80.5002,80.5694,354698.0
2019-12-31 15:55:00,93.04,93.18,93.03,93.15,918967.0,80.5694,80.6907,80.5608,80.6647,918967.0
2020-01-02 09:30:00,93.44,93.54,93.09,93.23,133120.0,80.9158,81.0024,80.6127,80.734,133120.0
2020-01-02 09:35:00,93.24,93.41,93.21,93.22,198716.0,80.7426,80.8899,80.7167,80.7253,198716.0
2020-01-02 09:40:00,93.23,93.25,93.06,93.23,210554.0,80.734,80.7513,80.5868,80.734,210554.0
2020-01-02 09:45:00,93.23,93.25,93.08,93.08,83380.0,80.734,80.7513,80.6041,80.6041,83380.0
2020-01-02 09:50:00,93.08,93.13,93.01,93.03,77471.0,80.6041,80.6474,80.5435,80.5608,77471.0
2020-01-02 09:55:00,93.02,93.1,92.97,92.99,67260.0,80.5521,80.6214,80.5088,80.5262,67260.0
2020-01-02 10:00:00,92.99,93.0,92.78,92.78,69370.0,80.5262,80.5348,80.3443,80.3443,69370.0
2020-01-02 10:05:00,92.77,92.81,92.73,92.8,69659.0,80.3356,80.3703,80.301,80.3616,69659.0
2020-01-02 10:10:00,92.8,92.8,92.65,92.67,113448.0,80.3616,80.3616,80.2317,80.249,113448.0
2020-01-02 10:15:00,92.67,92.67,92.52,92.52,80575.0,80.249,80.249,80.1191,80.1191,80575.0
2020-01-02 10:20:00,92.52,92.54,92.4,92.48,145995.0,80.1191,80.1365,80.0152,80.0845,145995.0
2020-01-02 10:25:00,92.47,92.59,92.44,92.51,61138.0,80.0758,80.1798,80.0499,80.1105,61138.0
2020-01-02 10:30:00,92.53,92.53,92.46,92.53,81692.0,80.1278,80.1278,80.0672,80.1278,81692.0
2020-01-02 10:35:00,92.53,92.53,92.4,92.49,297886.0,80.1278,80.1278,80.0152,80.0932,297886.0
2020-01-02 10:40:00,92.48,92.56,92.43,92.55,61828.0,80.0845,80.1538,80.0412,80.1451,61828.0
2020-01-02 10:45:00,92.55,92.57,92.26,92.27,152288.0,80.1451,80.1624,79.894,79.9027,152288.0
2020-01-02 10:50:00,92.27,92.28,92.18,92.24,114170.0,79.9027,79.9113,79.8247,79.8767,114170.0
2020-01-02 10:55:00,92.23,92.28,92.16,92.25,29713.0,79.868,79.9113,79.8074,79.8853,29713.0
2020-01-02 11:00:00,92.26,92.37,92.26,92.37,68129.0,79.894,79.9893,79.894,79.9893,68129.0
2020-01-02 11:05:00,92.38,92.44,92.33,92.44,221343.0,79.9979,80.0499,79.9546,80.0499,221343.0
2020-01-02 11:10:00,92.44,92.44,92.35,92.37,58525.0,80.0499,80.0499,79.9719,79.9893,58525.0
2020-01-02 11:15:00,92.38,92.42,92.33,92.34,92834.0,79.9979,80.0326,79.9546,79.9633,92834.0
2020-01-02 11:20:00,92.34,92.37,92.3,92.35,83680.0,79.9633,79.9893,79.9286,79.9719,83680.0
2020-01-02 11:25:00,92.34,92.35,92.25,92.26,73234.0,79.9633,79.9719,79.8853,79.894,73234.0
2020-01-02 11:30:00,92.25,92.3,92.13,92.14,61558.0,79.8853,79.9286,79.7814,79.7901,61558.0
2020-01-02 11:35:00,92.14,92.19,92.09,92.19,59044.0,79.7901,79.8334,79.7468,79.8334,59044.0
2020-01-02 11:40:00,92.2,92.23,92.17,92.22,71191.0,79.842,79.868,79.8161,79.8594,71191.0
2020-01-02 11:45:00,92.21,92.22,92.1,92.12,84383.0,79.8507,79.8594,79.7554,79.7728,84383.0
2020-01-02 11:50:00,92.12,92.12,91.97,91.97,71783.0,79.7728,79.7728,79.6429,79.6429,71783.0
2020-01-02 11:55:00,91.97,92.0,91.82,91.82,61236.0,79.6429,79.6688,79.513,79.513,61236.0
2020-01-02 12:00:00,91.82,91.83,91.71,91.76,237458.0,79.513,79.5216,79.4177,79.461,237458.0
2020-01-02 12:05:00,91.76,91.8,91.7,91.75,109287.0,79.461,79.4957,79.4091,79.4524,109287.0
2020-01-02 12:10:00,91.75,91.81,91.69,91.71,271782.0,79.4524,79.5043,79.4004,79.4177,271782.0
2020-01-02 12:15:00,91.72,91.78,91.69,91.72,160035.0,79.4264,79.4783,79.4004,79.4264,160035.0
2020-01-02 12:20:00,91.72,91.76,91.68,91.74,88453.0,79.4264,79.461,79.3917,79.4437,88453.0
2020-01-02 12:25:00,91.74,91.74,91.7,91.72,86027.0,79.4437,79.4437,79.4091,79.4264,86027.0
2020-01-02 12:30:00,91.71,91.76,91.65,91.66,77885.0,79.4177,79.461,79.3658,79.3744,77885.0
2020-01-02 12:35:00,91.65,91.78,91.65,91.78,143430.0,79.3658,79.4783,79.3658,79.4783,143430.0
2020-01-02 12:40:00,91.78,91.81,91.77,91.79,118877.0,79.4783,79.5043,79.4697,79.487,118877.0
2020-01-02 12:45:00,91.79,91.87,91.79,91.84,154262.0,79.487,79.5563,79.487,79.5303,154262.0
2020-01-02 12:50:00,91.84,91.94,91.81,91.92,183876.0,79.5303,79.6169,79.5043,79.5996,183876.0
2020-01-02 12:55:00,91.93,91.94,91.84,91.86,98861.0,79.6082,79.6169,79.5303,79.5476,98861.0
2020-01-02 13:00:00,91.87,91.91,91.81,91.84,49013.0,79.5563,79.5909,79.5043,79.5303,49013.0
2020-01-02 13:05:00,91.84,91.87,91.79,91.81,43115.0,79.5303,79.5563,79.487,79.5043,43115.0
2020-01-02 13:10:00,91.81,91.86,91.8,91.82,49301.0,79.5043,79.5476,79.4957,79.513,49301.0
2020-01-02 13:15:00,91.83,91.83,91.76,91.77,25379.0,79.5216,79.5216,79.461,79.4697,25379.0
2020-01-02 13:20:00,91.78,91.87,91.77,91.86,26971.0,79.4783,79.5563,79.4697,79.5476,26971.0
2020-01-02 13:25:00,91.86,91.87,91.8,91.81,32443.0,79.5476,79.5563,79.4957,79.5043,32443.0
2020-01-02 13:30:00,91.8,91.81,91.72,91.74,114509.0,79.4957,79.5043,79.4264,79.4437,114509.0
2020-01-02 13:35:00,91.74,91.75,91.67,91.71,39710.0,79.4437,79.4524,79.3831,79.4177,39710.0
2020-01-02 13:40:00,91.71,91.75,91.69,91.73,29675.0,79.4177,79.4524,79.4004,79.435,29675.0
2020-01-02 13:45:00,91.73,91.78,91.72,91.77,62432.0,79.435,79.4783,79.4264,79.4697,62432.0
2020-01-02 13:50:00,91.77,91.79,91.68,91.69,41174.0,79.4697,79.487,79.3917,79.4004,41174.0
2020-01-02 13:55:00,91.69,91.75,91.68,91.74,121723.0,79.4004,79.4524,79.3917,79.4437,121723.0
2020-01-02 14:00:00,91.74,91.75,91.66,91.75,78685.0,79.4437,79.4524,79.3744,79.4524,78685.0
2020-01-02 14:05:00,91.74,91.75,91.7,91.71,38667.0,79.4437,79.4524,79.4091,79.4177,38667.0
2020-01-02 14:10:00,91.71,91.72,91.67,91.7,110263.0,79.4177,79.4264,79.3831,79.4091,110263.0
2020-01-02 14:15:00,91.71,91.71,91.6,91.6,55402.0,79.4177,79.4177,79.3225,79.3225,55402.0
2020-01-02 14:20:00,91.61,91.69,91.6,91.69,31808.0,79.3311,79.4004,79.3225,79.4004,31808.0
2020-01-02 14:25:00,91.7,91.75,91.7,91.72,56886.0,79.4091,79.4524,79.4091,79.4264,56886.0
2020-01-02 14:30:00,91.72,91.75,91.66,91.75,67292.0,79.4264,79.4524,79.3744,79.4524,67292.0
2020-01-02 14:35:00,91.75,91.79,91.73,91.78,41969.0,79.4524,79.487,79.435,79.4783,41969.0
2020-01-02 14:40:00,91.78,91.8,91.74,91.77,89002.0,79.4783,79.4957,79.4437,79.4697,89002.0
2020-01-02 14:45:00,91.77,91.81,91.73,91.79,44969.0,79.4697,79.5043,79.435,79.487,44969.0
2020-01-02 14:50:00,91.79,91.82,91.74,91.77,64185.0,79.487,79.513,79.4437,79.4697,64185.0
2020-01-02 14:55:00,91.78,91.82,91.77,91.81,23525.0,79.4783,79.513,79.4697,79.5043,23525.0
2020-01-02 15:00:00,91.81,91.82,91.73,91.77,96486.0,79.5043,79.513,79.435,79.4697,96486.0
2020-01-02 15:05:00,91.77,91.81,91.75,91.8,53846.0,79.4697,79.5043,79.4524,79.4957,53846.0
2020-01-02 15:10:00,91.8,91.89,91.79,91.87,73529.0,79.4957,79.5736,79.487,79.5563,73529.0
2020-01-02 15:15:00,91.87,91.91,91.84,91.86,161913.0,79.5563,79.5909,79.5303,79.5476,161913.0
2020-01-02 15:20:00,91.87,91.89,91.86,91.88,132680.0,79.5563,79.5736,79.5476,79.5649,132680.0
2020-01-02 15:25:00,91.88,91.89,91.81,91.84,69282.0,79.5649,79.5736,79.5043,79.5303,69282.0
2020-01-02 15:30:00,91.85,91.87,91.82,91.83,73510.0,79.539,79.5563,79.513,79.5216,73510.0
2020-01-02 15:35:00,91.84,91.85,91.79,91.8,151421.0,79.5303,79.539,79.487,79.4957,151421.0
2020-01-02 15:40:00,91.81,91.9,91.8,91.89,168007.0,79.5043,79.5822,79.4957,79.5736,168007.0
2020-01-02 15:45:00,91.9,91.98,91.87,91.98,269874.0,79.5822,79.6515,79.5563,79.6515,269874.0
2020-01-02 15:50:00,91.98,92.03,91.96,92.03,315984.0,79.6515,79.6948,79.6342,79.6948,315984.0
2020-01-02 15:55:00,92.03,92.05,91.9,92.05,812376.0,79.6948,79.7121,79.5822,79.7121,812376.0
2020-01-03 09:30:00,91.8,91.94,91.55,91.85,265243.0,79.4957,79.6169,79.2792,79.539,265243.0
2020-01-03 09:35:00,91.84,91.86,91.7,91.79,226840.0,79.5303,79.5476,79.4091,79.487,226840.0
2020-01-03 09:40:00,91.78,91.86,91.68,91.78,127940.0,79.4783,79.5476,79.3917,79.4783,127940.0
2020-01-03 09:45:00,91.79,91.97,91.79,91.89,119851.0,79.487,79.6429,79.487,79.5736,119851.0
2020-01-03 09:50:00,91.89,92.05,91.88,91.95,62545.0,79.5736,79.7121,79.5649,79.6255,62545.0
2020-01-03 09:55:00,91.96,92.19,91.9,92.19,61035.0,79.6342,79.8334,79.5822,79.8334,61035.0
2020-01-03 10:00:00,92.17,92.29,92.06,92.26,154761.0,79.8161,79.92,79.7208,79.894,154761.0
2020-01-03 10:05:00,92.24,92.29,92.18,92.24,62442.0,79.8767,79.92,79.8247,79.8767,62442.0
2020-01-03 10:10:00,92.22,92.32,92.19,92.3,86743.0,79.8594,79.946,79.8334,79.9286,86743.0
2020-01-03 10:15:00,92.29,92.37,92.23,92.23,170764.0,79.92,79.9893,79.868,79.868,170764.0
2020-01-03 10:20:00,92.24,92.29,92.18,92.2,126428.0,79.8767,79.92,79.8247,79.842,126428.0
2020-01-03 10:25:00,92.2,92.33,92.18,92.33,201717.0,79.842,79.9546,79.8247,79.9546,201717.0
2020-01-03 10:30:00,92.32,92.44,92.29,92.42,47063.0,79.946,80.0499,79.92,80.0326,47063.0
2020-01-03 10:35:00,92.42,92.49,92.41,92.49,203040.0,80.0326,80.0932,80.0239,80.0932,203040.0
2020-01-03 10:40:00,92.49,92.57,92.49,92.53,136006.0,80.0932,80.1624,80.0932,80.1278,136006.0
2020-01-03 10:45:00,92.52,92.54,92.48,92.5,105374.0,80.1191,80.1365,80.0845,80.1018,105374.0
2020-01-03 10:50:00,92.5,92.51,92.41,92.48,69363.0,80.1018,80.1105,80.0239,80.0845,69363.0
2020-01-03 10:55:00,92.48,92.5,92.35,92.45,96884.0,80.0845,80.1018,79.9719,80.0585,96884.0
2020-01-03 11:00:00,92.44,92.52,92.41,92.51,69346.0,80.0499,80.1191,80.0239,80.1105,69346.0
2020-01-03 11:05:00,92.51,92.53,92.47,92.51,61036.0,80.1105,80.1278,80.0758,80.1105,61036.0
2020-01-03 11:10:00,92.51,92.6,92.51,92.59,66508.0,80.1105,80.1884,80.1105,80.1798,66508.0
2020-01-03 11:15:00,92.59,92.65,92.59,92.63,71026.0,80.1798,80.2317,80.1798,80.2144,71026.0
2020-01-03 11:20:00,92.63,92.64,92.54,92.59,180247.0,80.2144,80.2231,80.1365,80.1798,180247.0
2020-01-03 11:25:00,92.59,92.67,92.59,92.62,109655.0,80.1798,80.249,80.1798,80.2057,109655.0
2020-01-03 11:30:00,92.62,92.68,92.6,92.68,67133.0,80.2057,80.2577,80.1884,80.2577,67133.0
2020-01-03 11:35:00,92.68,92.71,92.65,92.66,113901.0,80.2577,80.2837,80.2317,80.2404,113901.0
2020-01-03 11:40:00,92.65,92.68,92.59,92.67,26264.0,80.2317,80.2577,80.1798,80.249,26264.0
2020-01-03 11:45:00,92.67,92.7,92.63,92.69,28067.0,80.249,80.275,80.2144,80.2664,28067.0
2020-01-03 11:50:00,92.69,92.8,92.69,92.79,40343.0,80.2664,80.3616,80.2664,80.353,40343.0
2020-01-03 11:55:00,92.78,92.82,92.74,92.82,50552.0,80.3443,80.3789,80.3097,80.3789,50552.0
2020-01-03 12:00:00,92.8,92.86,92.8,92.85,20367.0,80.3616,80.4136,80.3616,80.4049,20367.0
2020-01-03 12:05:00,92.84,92.87,92.79,92.82,64260.0,80.3963,80.4222,80.353,80.3789,64260.0
2020-01-03 12:10:00,92.82,92.84,92.77,92.77,53494.0,80.3789,80.3963,80.3356,80.3356,53494.0
2020-01-03 12:15:00,92.78,92.88,92.75,92.86,30826.0,80.3443,80.4309,80.3183,80.4136,30826.0
2020-01-03 12:20:00,92.86,92.87,92.81,92.83,37036.0,80.4136,80.4222,80.3703,80.3876,37036.0
2020-01-03 12:25:00,92.83,92.84,92.79,92.81,21544.0,80.3876,80.3963,80.353,80.3703,21544.0
2020-01-03 12:30:00,92.81,92.83,92.78,92.81,23562.0,80.3703,80.3876,80.3443,80.3703,23562.0
2020-01-03 12:35:00,92.82,92.83,92.77,92.78,21231.0,80.3789,80.3876,80.3356,80.3443,21231.0
2020-01-03 12:40:00,92.78,92.8,92.71,92.76,82667.0,80.3443,80.3616,80.2837,80.327,82667.0
2020-01-03 12:45:00,92.75,92.79,92.72,92.76,40076.0,80.3183,80.353,80.2923,80.327,40076.0
2020-01-03 12:50:00,92.76,92.76,92.7,92.71,94485.0,80.327,80.327,80.275,80.2837,94485.0
2020-01-03 12:55:00,92.7,92.7,92.66,92.66,69037.0,80.275,80.275,80.2404,80.2404,69037.0
2020-01-03 13:00:00,92.67,92.7,92.64,92.65,38406.0,80.249,80.275,80.2231,80.2317,38406.0
2020-01-03 13:05:00,92.66,92.73,92.66,92.73,20620.0,80.2404,80.301,80.2404,80.301,20620.0
2020-01-03 13:10:00,92.73,92.83,92.73,92.8,13800.0,80.301,80.3876,80.301,80.3616,13800.0
2020-01-03 13:15:00,92.8,92.82,92.76,92.76,21118.0,80.3616,80.3789,80.327,80.327,21118.0
2020-01-03 13:20:00,92.76,92.78,92.71,92.77,102614.0,80.327,80.3443,80.2837,80.3356,102614.0
2020-01-03 13:25:00,92.78,92.8,92.73,92.74,21811.0,80.3443,80.3616,80.301,80.3097,21811.0
2020-01-03 13:30:00,92.73,92.73,92.62,92.66,53502.0,80.301,80.301,80.2057,80.2404,53502.0
2020-01-03 13:35:00,92.66,92.67,92.56,92.64,32327.0,80.2404,80.249,80.1538,80.2231,32327.0
2020-01-03 13:40:00,92.63,92.67,92.6,92.62,34149.0,80.2144,80.249,80.1884,80.2057,34149.0
2020-01-03 13:45:00,92.62,92.64,92.56,92.58,16526.0,80.2057,80.2231,80.1538,80.1711,16526.0
2020-01-03 13:50:00,92.57,92.59,92.53,92.54,9431.0,80.1624,80.1798,80.1278,80.1365,9431.0
2020-01-03 13:55:00,92.53,92.56,92.51,92.55,16543.0,80.1278,80.1538,80.1105,80.1451,16543.0
2020-01-03 14:00:00,92.55,92.58,92.49,92.5,49827.0,80.1451,80.1711,80.0932,80.1018,49827.0
2020-01-03 14:05:00,92.5,92.53,92.49,92.53,28141.0,80.1018,80.1278,80.0932,80.1278,28141.0
2020-01-03 14:10:00,92.54,92.54,92.47,92.52,24417.0,80.1365,80.1365,80.0758,80.1191,24417.0
2020-01-03 14:15:00,92.51,92.57,92.47,92.56,28375.0,80.1105,80.1624,80.0758,80.1538,28375.0
2020-01-03 14:20:00,92.56,92.6,92.55,92.56,28767.0,80.1538,80.1884,80.1451,80.1538,28767.0
2020-01-03 14:25:00,92.57,92.6,92.54,92.59,31229.0,80.1624,80.1884,80.1365,80.1798,31229.0
2020-01-03 14:30:00,92.59,92.69,92.58,92.68,18416.0,80.1798,80.2664,80.1711,80.2577,18416.0
2020-01-03 14:35:00,92.67,92.71,92.65,92.71,23052.0,80.249,80.2837,80.2317,80.2837,23052.0
2020-01-03 14:40:00,92.71,92.75,92.71,92.75,20367.0,80.2837,80.3183,80.2837,80.3183,20367.0
2020-01-03 14:45:00,92.75,92.77,92.72,92.77,22143.0,80.3183,80.3356,80.2923,80.3356,22143.0
2020-01-03 14:50:00,92.77,92.88,92.76,92.86,24728.0,80.3356,80.4309,80.327,80.4136,24728.0
2020-01-03 14:55:00,92.86,92.92,92.85,92.88,37998.0,80.4136,80.4655,80.4049,80.4309,37998.0
2020-01-03 15:00:00,92.88,92.94,92.83,92.92,55567.0,80.4309,80.4829,80.3876,80.4655,55567.0
2020-01-03 15:05:00,92.91,92.92,92.85,92.88,25247.0,80.4569,80.4655,80.4049,80.4309,25247.0
2020-01-03 15:10:00,92.87,92.89,92.8,92.83,15622.0,80.4222,80.4396,80.3616,80.3876,15622.0
2020-01-03 15:15:00,92.83,92.84,92.68,92.68,670723.0,80.3876,80.3963,80.2577,80.2577,670723.0
2020-01-03 15:20:00,92.69,92.72,92.63,92.64,223157.0,80.2664,80.2923,80.2144,80.2231,223157.0
2020-01-03 15:25:00,92.64,92.69,92.61,92.68,207275.0,80.2231,80.2664,80.1971,80.2577,207275.0
2020-01-03 15:30:00,92.69,92.73,92.63,92.72,258083.0,80.2664,80.301,80.2144,80.2923,258083.0
2020-01-03 15:35:00,92.71,92.71,92.66,92.68,301448.0,80.2837,80.2837,80.2404,80.2577,301448.0
2020-01-03 15:40:00,92.68,92.74,92.62,92.73,79211.0,80.2577,80.3097,80.2057,80.301,79211.0
2020-01-03 15:45:00,92.73,92.75,92.65,92.7,74216.0,80.301,80.3183,80.2317,80.275,74216.0
2020-01-03 15:50:00,92.7,92.82,92.69,92.79,115064.0,80.275,80.3789,80.2664,80.353,115064.0
2020-01-03 15:55:00,92.79,92.81,92.72,92.75,492740.0,80.353,80.3703,80.2923,80.3183,492740.0
2020-01-06 09:30:00,92.62,92.74,92.34,92.71,81879.0,80.2057,80.3097,79.9633,80.2837,81879.0
2020-01-06 09:35:00,92.75,92.88,92.75,92.84,88526.0,80.3183,80.4309,80.3183,80.3963,88526.0
2020-01-06 09:40:00,92.84,92.88,92.7,92.7,94303.0,80.3963,80.4309,80.275,80.275,94303.0
2020-01-06 09:45:00,92.7,92.81,92.66,92.67,79717.0,80.275,80.3703,80.2404,80.249,79717.0
2020-01-06 09:50:00,92.68,92.72,92.6,92.6,24885.0,80.2577,80.2923,80.1884,80.1884,24885.0
2020-01-06 09:55:00,92.6,92.6,92.47,92.58,54504.0,80.1884,80.1884,80.0758,80.1711,54504.0
2020-01-06 10:00:00,92.55,92.55,92.47,92.52,70348.0,80.1451,80.1451,80.0758,80.1191,70348.0
2020-01-06 10:05:00,92.51,92.54,92.47,92.52,63611.0,80.1105,80.1365,80.0758,80.1191,63611.0
2020-01-06 10:10:00,92.52,92.62,92.52,92.53,25644.0,80.1191,80.2057,80.1191,80.1278,25644.0
2020-01-06 10:15:00,92.54,92.55,92.44,92.44,33645.0,80.1365,80.1451,80.0499,80.0499,33645.0
2020-01-06 10:20:00,92.45,92.59,92.44,92.51,51663.0,80.0585,80.1798,80.0499,80.1105,51663.0
2020-01-06 10:25:00,92.52,92.6,92.52,92.58,64881.0,80.1191,80.1884,80.1191,80.1711,64881.0
2020-01-06 10:30:00,92.59,92.61,92.51,92.55,66975.0,80.1798,80.1971,80.1105,80.1451,66975.0
2020-01-06 10:35:00,92.55,92.57,92.5,92.57,24116.0,80.1451,80.1624,80.1018,80.1624,24116.0
2020-01-06 10:40:00,92.56,92.75,92.55,92.74,24073.0,80.1538,80.3183,80.1451,80.3097,24073.0
2020-01-06 10:45:00,92.74,92.76,92.66,92.7,24323.0,80.3097,80.327,80.2404,80.275,24323.0
2020-01-06 10:50:00,92.69,92.73,92.65,92.72,33823.0,80.2664,80.301,80.2317,80.2923,33823.0
2020-01-06 10:55:00,92.71,92.72,92.62,92.66,44066.0,80.2837,80.2923,80.2057,80.2404,44066.0
2020-01-06 11:00:00,92.66,92.7,92.65,92.68,38822.0,80.2404,80.275,80.2317,80.2577,38822.0
2020-01-06 11:05:00,92.67,92.73,92.65,92.67,21307.0,80.249,80.301,80.2317,80.249,21307.0
2020-01-06 11:10:00,92.67,92.67,92.57,92.58,48911.0,80.249,80.249,80.1624,80.1711,48911.0
2020-01-06 11:15:00,92.57,92.61,92.54,92.56,19850.0,80.1624,80.1971,80.1365,80.1538,19850.0
2020-01-06 11:20:00,92.55,92.61,92.55,92.58,27354.0,80.1451,80.1971,80.1451,80.1711,27354.0
2020-01-06 11:25:00,92.57,92.6,92.55,92.58,27910.0,80.1624,80.1884,80.1451,80.1711,27910.0
2020-01-06 11:30:00,92.58,92.66,92.57,92.65,66831.0,80.1711,80.2404,80.1624,80.2317,66831.0
2020-01-06 11:35:00,92.65,92.77,92.64,92.72,63670.0,80.2317,80.3356,80.2231,80.2923,63670.0
2020-01-06 11:40:00,92.73,92.78,92.72,92.73,41739.0,80.301,80.3443,80.2923,80.301,41739.0
2020-01-06 11:45:00,92.74,92.81,92.7,92.77,97673.0,80.3097,80.3703,80.275,80.3356,97673.0
2020-01-06 11:50:00,92.77,92.79,92.74,92.77,44920.0,80.3356,80.353,80.3097,80.3356,44920.0
2020-01-06 11:55:00,92.77,92.83,92.77,92.81,47184.0,80.3356,80.3876,80.3356,80.3703,47184.0
2020-01-06 12:00:00,92.81,92.83,92.78,92.8,66388.0,80.3703,80.3876,80.3443,80.3616,66388.0
2020-01-06 12:05:00,92.81,92.82,92.78,92.82,55159.0,80.3703,80.3789,80.3443,80.3789,55159.0
2020-01-06 12:10:00,92.83,92.87,92.81,92.82,56483.0,80.3876,80.4222,80.3703,80.3789,56483.0
2020-01-06 12:15:00,92.82,92.84,92.8,92.82,41106.0,80.3789,80.3963,80.3616,80.3789,41106.0
2020-01-06 12:20:00,92.81,92.88,92.8,92.86,66948.0,80.3703,80.4309,80.3616,80.4136,66948.0
2020-01-06 12:25:00,92.87,92.93,92.86,92.93,71200.0,80.4222,80.4742,80.4136,80.4742,71200.0
2020-01-06 12:30:00,92.92,92.92,92.89,92.92,44259.0,80.4655,80.4655,80.4396,80.4655,44259.0
2020-01-06 12:35:00,92.91,92.95,92.91,92.92,37253.0,80.4569,80.4915,80.4569,80.4655,37253.0
2020-01-06 12:40:00,92.91,92.99,92.91,92.96,81129.0,80.4569,80.5262,80.4569,80.5002,81129.0
2020-01-06 12:45:00,92.96,92.97,92.9,92.94,64672.0,80.5002,80.5088,80.4482,80.4829,64672.0
2020-01-06 12:50:00,92.94,92.95,92.9,92.91,40120.0,80.4829,80.4915,80.4482,80.4569,40120.0
2020-01-06 12:55:00,92.92,92.96,92.91,92.94,37438.0,80.4655,80.5002,80.4569,80.4829,37438.0
2020-01-06 13:00:00,92.94,92.95,92.91,92.92,25983.0,80.4829,80.4915,80.4569,80.4655,25983.0
2020-01-06 13:05:00,92.93,93.03,92.93,93.02,105427.0,80.4742,80.5608,80.4742,80.5521,105427.0
2020-01-06 13:10:00,93.03,93.04,92.98,93.03,64539.0,80.5608,80.5694,80.5175,80.5608,64539.0
2020-01-06 13:15:00,93.02,93.03,92.99,93.0,26429.0,80.5521,80.5608,80.5262,80.5348,26429.0
2020-01-06 13:20:00,93.0,93.04,93.0,93.04,28792.0,80.5348,80.5694,80.5348,80.5694,28792.0
2020-01-06 13:25:00,93.04,93.07,93.02,93.06,56881.0,80.5694,80.5954,80.5521,80.5868,56881.0
2020-01-06 13:30:00,93.06,93.07,93.0,93.0,33494.0,80.5868,80.5954,80.5348,80.5348,33494.0
2020-01-06 13:35:00,93.0,93.04,93.0,93.03,26759.0,80.5348,80.5694,80.5348,80.5608,26759.0
2020-01-06 13:40:00,93.03,93.03,92.98,93.02,22307.0,80.5608,80.5608,80.5175,80.5521,22307.0
2020-01-06 13:45:00,93.02,93.03,92.99,93.01,14065.0,80.5521,80.5608,80.5262,80.5435,14065.0
2020-01-06 13:50:00,93.01,93.02,92.97,92.98,29703.0,80.5435,80.5521,80.5088,80.5175,29703.0
2020-01-06 13:55:00,92.97,92.98,92.94,92.94,20327.0,80.5088,80.5175,80.4829,80.4829,20327.0
2020-01-06 14:00:00,92.94,92.96,92.86,92.91,54472.0,80.4829,80.5002,80.4136,80.4569,54472.0
2020-01-06 14:05:00,92.91,92.98,92.9,92.98,26244.0,80.4569,80.5175,80.4482,80.5175,26244.0
2020-01-06 14:10:00,92.99,93.04,92.98,93.03,37398.0,80.5262,80.5694,80.5175,80.5608,37398.0
2020-01-06 14:15:00,93.03,93.04,93.0,93.02,22100.0,80.5608,80.5694,80.5348,80.5521,22100.0
2020-01-06 14:20:00,93.02,93.02,92.98,93.01,47473.0,80.5521,80.5521,80.5175,80.5435,47473.0
2020-01-06 14:25:00,93.01,93.01,92.97,92.99,32791.0,80.5435,80.5435,80.5088,80.5262,32791.0
2020-01-06 14:30:00,93.0,93.02,92.97,93.0,25627.0,80.5348,80.5521,80.5088,80.5348,25627.0
2020-01-06 14:35:00,93.02,93.05,93.01,93.02,14002.0,80.5521,80.5781,80.5435,80.5521,14002.0
2020-01-06 14:40:00,93.02,93.11,93.02,93.09,51430.0,80.5521,80.6301,80.5521,80.6127,51430.0
2020-01-06 14:45:00,93.09,93.1,93.07,93.1,21766.0,80.6127,80.6214,80.5954,80.6214,21766.0
2020-01-06 14:50:00,93.09,93.13,93.09,93.1,29414.0,80.6127,80.6474,80.6127,80.6214,29414.0
2020-01-06 14:55:00,93.1,93.12,93.08,93.1,58003.0,80.6214,80.6387,80.6041,80.6214,58003.0
2020-01-06 15:00:00,93.11,93.13,93.08,93.09,25106.0,80.6301,80.6474,80.6041,80.6127,25106.0
2020-01-06 15:05:00,93.09,93.09,93.03,93.06,38450.0,80.6127,80.6127,80.5608,80.5868,38450.0
2020-01-06 15:10:00,93.06,93.13,93.05,93.11,27134.0,80.5868,80.6474,80.5781,80.6301,27134.0
2020-01-06 15:15:00,93.12,93.13,93.02,93.05,39412.0,80.6387,80.6474,80.5521,80.5781,39412.0
2020-01-06 15:20:00,93.05,93.09,93.03,93.08,33101.0,80.5781,80.6127,80.5608,80.6041,33101.0
2020-01-06 15:25:00,93.07,93.08,93.0,93.05,65434.0,80.5954,80.6041,80.5348,80.5781,65434.0
2020-01-06 15:30:00,93.04,93.04,92.91,92.95,46702.0,80.5694,80.5694,80.4569,80.4915,46702.0
2020-01-06 15:35:00,92.96,92.98,92.92,92.95,71506.0,80.5002,80.5175,80.4655,80.4915,71506.0
2020-01-06 15:40:00,92.95,92.96,92.88,92.9,35349.0,80.4915,80.5002,80.4309,80.4482,35349.0
2020-01-06 15:45:00,92.89,92.9,92.8,92.82,230873.0,80.4396,80.4482,80.3616,80.3789,230873.0
2020-01-06 15:50:00,92.82,92.89,92.82,92.85,297859.0,80.3789,80.4396,80.3789,80.4049,297859.0
2020-01-06 15:55:00,92.84,92.87,92.75,92.81,1029923.0,80.3963,80.4222,80.3183,80.3703,1029923.0
2020-01-07 09:30:00,92.58,92.58,92.08,92.33,121679.0,80.1711,80.1711,79.7381,79.9546,121679.0
2020-01-07 09:35:00,92.34,92.41,92.16,92.18,99062.0,79.9633,80.0239,79.8074,79.8247,99062.0
2020-01-07 09:40:00,92.17,92.22,92.07,92.07,105439.0,79.8161,79.8594,79.7295,79.7295,105439.0
2020-01-07 09:45:00,92.06,92.07,91.94,92.02,86508.0,79.7208,79.7295,79.6169,79.6862,86508.0
2020-01-07 09:50:00,92.02,92.09,91.83,91.85,55319.0,79.6862,79.7468,79.5216,79.539,55319.0
2020-01-07 09:55:00,91.85,91.85,91.73,91.82,112529.0,79.539,79.539,79.435,79.513,112529.0
2020-01-07 10:00:00,91.84,91.86,91.75,91.86,104213.0,79.5303,79.5476,79.4524,79.5476,104213.0
2020-01-07 10:05:00,91.85,91.88,91.78,91.8,96753.0,79.539,79.5649,79.4783,79.4957,96753.0
2020-01-07 10:10:00,91.79,91.83,91.69,91.72,69734.0,79.487,79.5216,79.4004,79.4264,69734.0
2020-01-07 10:15:00,91.72,91.73,91.57,91.61,243107.0,79.4264,79.435,79.2965,79.3311,243107.0
2020-01-07 10:20:00,91.61,91.63,91.57,91.62,82371.0,79.3311,79.3484,79.2965,79.3398,82371.0
2020-01-07 10:25:00,91.62,91.64,91.52,91.6,90588.0,79.3398,79.3571,79.2532,79.3225,90588.0
2020-01-07 10:30:00,91.6,91.61,91.42,91.55,298825.0,79.3225,79.3311,79.1666,79.2792,298825.0
2020-01-07 10:35:00,91.55,91.67,91.52,91.67,178882.0,79.2792,79.3831,79.2532,79.3831,178882.0
2020-01-07 10:40:00,91.68,91.74,91.64,91.72,39495.0,79.3917,79.4437,79.3571,79.4264,39495.0
2020-01-07 10:45:00,91.73,91.75,91.68,91.68,38790.0,79.435,79.4524,79.3917,79.3917,38790.0
2020-01-07 10:50:00,91.68,91.74,91.65,91.68,46096.0,79.3917,79.4437,79.3658,79.3917,46096.0
2020-01-07 10:55:00,91.68,91.85,91.68,91.84,59130.0,79.3917,79.539,79.3917,79.5303,59130.0
2020-01-07 11:00:00,91.84,91.88,91.79,91.84,50881.0,79.5303,79.5649,79.487,79.5303,50881.0
2020-01-07 11:05:00,91.84,91.96,91.83,91.96,64882.0,79.5303,79.6342,79.5216,79.6342,64882.0
2020-01-07 11:10:00,91.94,92.0,91.9,92.0,47468.0,79.6169,79.6688,79.5822,79.6688,47468.0
2020-01-07 11:15:00,92.0,92.04,91.95,91.98,70678.0,79.6688,79.7035,79.6255,79.6515,70678.0
2020-01-07 11:20:00,91.98,92.05,91.97,92.05,30505.0,79.6515,79.7121,79.6429,79.7121,30505.0
2020-01-07 11:25:00,92.05,92.16,92.04,92.11,81865.0,79.7121,79.8074,79.7035,79.7641,81865.0
2020-01-07 11:30:00,92.1,92.1,92.0,92.03,38980.0,79.7554,79.7554,79.6688,79.6948,38980.0
2020-01-07 11:35:00,92.02,92.09,92.01,92.03,37742.0,79.6862,79.7468,79.6775,79.6948,37742.0
2020-01-07 11:40:00,92.03,92.07,91.99,92.02,45625.0,79.6948,79.7295,79.6602,79.6862,45625.0
2020-01-07 11:45:00,92.01,92.05,91.99,92.02,31531.0,79.6775,79.7121,79.6602,79.6862,31531.0
2020-01-07 11:50:00,92.02,92.06,92.01,92.02,46106.0,79.6862,79.7208,79.6775,79.6862,46106.0
2020-01-07 11:55:00,92.03,92.03,91.95,92.03,43121.0,79.6948,79.6948,79.6255,79.6948,43121.0
2020-01-07 12:00:00,92.02,92.04,92.0,92.01,60702.0,79.6862,79.7035,79.6688,79.6775,60702.0
2020-01-07 12:05:00,92.02,92.07,91.97,91.99,38308.0,79.6862,79.7295,79.6429,79.6602,38308.0
2020-01-07 12:10:00,91.98,91.98,91.93,91.94,49249.0,79.6515,79.6515,79.6082,79.6169,49249.0
2020-01-07 12:15:00,91.93,91.94,91.83,91.83,25763.0,79.6082,79.6169,79.5216,79.5216,25763.0
2020-01-07 12:20:00,91.84,91.85,91.82,91.85,19781.0,79.5303,79.539,79.513,79.539,19781.0
2020-01-07 12:25:00,91.85,91.87,91.82,91.83,15063.0,79.539,79.5563,79.513,79.5216,15063.0
2020-01-07 12:30:00,91.83,91.9,91.81,91.9,17919.0,79.5216,79.5822,79.5043,79.5822,17919.0
2020-01-07 12:35:00,91.9,91.95,91.9,91.94,26153.0,79.5822,79.6255,79.5822,79.6169,26153.0
2020-01-07 12:40:00,91.94,91.96,91.92,91.94,26645.0,79.6169,79.6342,79.5996,79.6169,26645.0
2020-01-07 12:45:00,91.93,91.96,91.9,91.96,19077.0,79.6082,79.6342,79.5822,79.6342,19077.0
2020-01-07 12:50:00,91.95,91.97,91.94,91.96,21471.0,79.6255,79.6429,79.6169,79.6342,21471.0
2020-01-07 12:55:00,91.96,91.98,91.92,91.92,13566.0,79.6342,79.6515,79.5996,79.5996,13566.0
2020-01-07 13:00:00,91.92,91.97,91.92,91.93,14485.0,79.5996,79.6429,79.5996,79.6082,14485.0
2020-01-07 13:05:00,91.93,91.94,91.92,91.94,11661.0,79.6082,79.6169,79.5996,79.6169,11661.0
2020-01-07 13:10:00,91.94,92.0,91.93,91.98,14148.0,79.6169,79.6688,79.6082,79.6515,14148.0
2020-01-07 13:15:00,91.98,92.01,91.95,91.95,36451.0,79.6515,79.6775,79.6255,79.6255,36451.0
2020-01-07 13:20:00,91.95,91.97,91.91,91.92,23863.0,79.6255,79.6429,79.5909,79.5996,23863.0
2020-01-07 13:25:00,91.91,91.92,91.86,91.87,28411.0,79.5909,79.5996,79.5476,79.5563,28411.0
2020-01-07 13:30:00,91.86,91.87,91.8,91.81,34463.0,79.5476,79.5563,79.4957,79.5043,34463.0
2020-01-07 13:35:00,91.8,91.82,91.78,91.78,29874.0,79.4957,79.513,79.4783,79.4783,29874.0
2020-01-07 13:40:00,91.78,91.79,91.73,91.73,64889.0,79.4783,79.487,79.435,79.435,64889.0
2020-01-07 13:45:00,91.74,91.76,91.72,91.73,30306.0,79.4437,79.461,79.4264,79.435,30306.0
2020-01-07 13:50:00,91.73,91.75,91.7,91.74,17531.0,79.435,79.4524,79.4091,79.4437,17531.0
2020-01-07 13:55:00,91.75,91.75,91.66,91.68,41054.0,79.4524,79.4524,79.3744,79.3917,41054.0
2020-01-07 14:00:00,91.68,91.69,91.62,91.65,27055.0,79.3917,79.4004,79.3398,79.3658,27055.0
2020-01-07 14:05:00,91.65,91.67,91.61,91.62,30991.0,79.3658,79.3831,79.3311,79.3398,30991.0
2020-01-07 14:10:00,91.61,91.61,91.49,91.5,75598.0,79.3311,79.3311,79.2272,79.2359,75598.0
2020-01-07 14:15:00,91.51,91.54,91.4,91.4,62079.0,79.2445,79.2705,79.1493,79.1493,62079.0
2020-01-07 14:20:00,91.4,91.5,91.38,91.48,79333.0,79.1493,79.2359,79.1319,79.2185,79333.0
2020-01-07 14:25:00,91.49,91.57,91.48,91.51,74936.0,79.2272,79.2965,79.2185,79.2445,74936.0
2020-01-07 14:30:00,91.51,91.57,91.49,91.56,20763.0,79.2445,79.2965,79.2272,79.2878,20763.0
2020-01-07 14:35:00,91.56,91.6,91.51,91.53,39968.0,79.2878,79.3225,79.2445,79.2618,39968.0
2020-01-07 14:40:00,91.54,91.58,91.52,91.57,37189.0,79.2705,79.3051,79.2532,79.2965,37189.0
2020-01-07 14:45:00,91.56,91.59,91.54,91.56,36291.0,79.2878,79.3138,79.2705,79.2878,36291.0
2020-01-07 14:50:00,91.57,91.65,91.57,91.64,32891.0,79.2965,79.3658,79.2965,79.3571,32891.0
2020-01-07 14:55:00,91.64,91.7,91.63,91.67,39001.0,79.3571,79.4091,79.3484,79.3831,39001.0
2020-01-07 15:00:00,91.68,91.73,91.68,91.71,48588.0,79.3917,79.435,79.3917,79.4177,48588.0
2020-01-07 15:05:00,91.7,91.8,91.69,91.8,51049.0,79.4091,79.4957,79.4004,79.4957,51049.0
2020-01-07 15:10:00,91.8,91.85,91.78,91.84,79919.0,79.4957,79.539,79.4783,79.5303,79919.0
2020-01-07 15:15:00,91.85,91.88,91.83,91.86,60540.0,79.539,79.5649,79.5216,79.5476,60540.0
2020-01-07 15:20:00,91.86,91.88,91.79,91.8,154778.0,79.5476,79.5649,79.487,79.4957,154778.0
2020-01-07 15:25:00,91.8,91.83,91.78,91.83,84532.0,79.4957,79.5216,79.4783,79.5216,84532.0
2020-01-07 15:30:00,91.84,91.84,91.77,91.8,135560.0,79.5303,79.5303,79.4697,79.4957,135560.0
2020-01-07 15:35:00,91.8,91.87,91.76,91.78,145964.0,79.4957,79.5563,79.461,79.4783,145964.0
2020-01-07 15:40:00,91.78,91.85,91.77,91.82,85118.0,79.4783,79.539,79.4697,79.513,85118.0
2020-01-07 15:45:00,91.83,91.85,91.8,91.84,235889.0,79.5216,79.539,79.4957,79.5303,235889.0
2020-01-07 15:50:00,91.83,91.86,91.79,91.86,544465.0,79.5216,79.5476,79.487,79.5476,544465.0
2020-01-07 15:55:00,91.87,91.91,91.8,91.83,840217.0,79.5563,79.5909,79.4957,79.5216,840217.0
2020-01-08 09:30:00,91.86,91.91,91.62,91.72,83295.0,79.5476,79.5909,79.3398,79.4264,83295.0
2020-01-08 09:35:00,91.72,91.8,91.69,91.75,50775.0,79.4264,79.4957,79.4004,79.4524,50775.0
2020-01-08 09:40:00,91.74,91.85,91.74,91.75,42549.0,79.4437,79.539,79.4437,79.4524,42549.0
2020-01-08 09:45:00,91.74,91.94,91.74,91.91,62020.0,79.4437,79.6169,79.4437,79.5909,62020.0
2020-01-08 09:50:00,91.9,91.98,91.88,91.93,107775.0,79.5822,79.6515,79.5649,79.6082,107775.0
2020-01-08 09:55:00,91.92,92.01,91.91,91.91,45012.0,79.5996,79.6775,79.5909,79.5909,45012.0
2020-01-08 10:00:00,91.9,91.94,91.86,91.89,30104.0,79.5822,79.6169,79.5476,79.5736,30104.0
2020-01-08 10:05:00,91.9,91.99,91.86,91.94,47518.0,79.5822,79.6602,79.5476,79.6169,47518.0
2020-01-08 10:10:00,91.94,92.08,91.92,92.05,33353.0,79.6169,79.7381,79.5996,79.7121,33353.0
2020-01-08 10:15:00,92.06,92.08,91.92,91.93,32040.0,79.7208,79.7381,79.5996,79.6082,32040.0
2020-01-08 10:20:00,91.92,91.96,91.88,91.95,33723.0,79.5996,79.6342,79.5649,79.6255,33723.0
2020-01-08 10:25:00,91.96,92.0,91.9,91.92,37978.0,79.6342,79.6688,79.5822,79.5996,37978.0
2020-01-08 10:30:00,91.91,91.98,91.9,91.95,36030.0,79.5909,79.6515,79.5822,79.6255,36030.0
2020-01-08 10:35:00,91.94,91.98,91.89,91.98,43610.0,79.6169,79.6515,79.5736,79.6515,43610.0
2020-01-08 10:40:00,91.96,91.96,91.81,91.84,51849.0,79.6342,79.6342,79.5043,79.5303,51849.0
2020-01-08 10:45:00,91.83,91.88,91.8,91.88,22625.0,79.5216,79.5649,79.4957,79.5649,22625.0
2020-01-08 10:50:00,91.88,91.92,91.85,91.88,29569.0,79.5649,79.5996,79.539,79.5649,29569.0
2020-01-08 10:55:00,91.89,91.92,91.83,91.88,25112.0,79.5736,79.5996,79.5216,79.5649,25112.0
2020-01-08 11:00:00,91.89,91.9,91.78,91.81,23175.0,79.5736,79.5822,79.4783,79.5043,23175.0
2020-01-08 11:05:00,91.81,91.93,91.81,91.92,24734.0,79.5043,79.6082,79.5043,79.5996,24734.0
2020-01-08 11:10:00,91.92,91.95,91.88,91.93,22960.0,79.5996,79.6255,79.5649,79.6082,22960.0
2020-01-08 11:15:00,91.93,91.97,91.9,91.95,32274.0,79.6082,79.6429,79.5822,79.6255,32274.0
2020-01-08 11:20:00,91.95,92.0,91.93,92.0,15292.0,79.6255,79.6688,79.6082,79.6688,15292.0
2020-01-08 11:25:00,91.99,92.02,91.94,92.0,91344.0,79.6602,79.6862,79.6169,79.6688,91344.0
2020-01-08 11:30:00,91.99,92.03,91.92,92.02,59788.0,79.6602,79.6948,79.5996,79.6862,59788.0
2020-01-08 11:35:00,92.02,92.15,92.02,92.09,69038.0,79.6862,79.7987,79.6862,79.7468,69038.0
2020-01-08 11:40:00,92.09,92.17,92.07,92.11,116317.0,79.7468,79.8161,79.7295,79.7641,116317.0
2020-01-08 11:45:00,92.1,92.14,92.07,92.13,105311.0,79.7554,79.7901,79.7295,79.7814,105311.0
2020-01-08 11:50:00,92.13,92.19,92.1,92.1,54601.0,79.7814,79.8334,79.7554,79.7554,54601.0
2020-01-08 11:55:00,92.1,92.1,92.02,92.02,24574.0,79.7554,79.7554,79.6862,79.6862,24574.0
2020-01-08 12:00:00,92.01,92.02,91.93,91.97,70116.0,79.6775,79.6862,79.6082,79.6429,70116.0
2020-01-08 12:05:00,91.98,91.98,91.88,91.88,79469.0,79.6515,79.6515,79.5649,79.5649,79469.0
2020-01-08 12:10:00,91.88,91.9,91.8,91.81,59943.0,79.5649,79.5822,79.4957,79.5043,59943.0
2020-01-08 12:15:00,91.82,91.9,91.8,91.9,33331.0,79.513,79.5822,79.4957,79.5822,33331.0
2020-01-08 12:20:00,91.89,91.89,91.79,91.8,42055.0,79.5736,79.5736,79.487,79.4957,42055.0
2020-01-08 12:25:00,91.8,91.81,91.76,91.76,75074.0,79.4957,79.5043,79.461,79.461,75074.0
2020-01-08 12:30:00,91.77,91.87,91.77,91.84,32936.0,79.4697,79.5563,79.4697,79.5303,32936.0
2020-01-08 12:35:00,91.84,91.87,91.82,91.84,39282.0,79.5303,79.5563,79.513,79.5303,39282.0
2020-01-08 12:40:00,91.84,91.89,91.83,91.86,10976.0,79.5303,79.5736,79.5216,79.5476,10976.0
2020-01-08 12:45:00,91.86,91.9,91.85,91.85,27153.0,79.5476,79.5822,79.539,79.539,27153.0
2020-01-08 12:50:00,91.85,91.88,91.84,91.86,18180.0,79.539,79.5649,79.5303,79.5476,18180.0
2020-01-08 12:55:00,91.86,91.93,91.83,91.91,49176.0,79.5476,79.6082,79.5216,79.5909,49176.0
2020-01-08 13:00:00,91.9,91.91,91.84,91.85,31095.0,79.5822,79.5909,79.5303,79.539,31095.0
2020-01-08 13:05:00,91.85,91.85,91.8,91.8,66523.0,79.539,79.539,79.4957,79.4957,66523.0
2020-01-08 13:10:00,91.8,91.84,91.79,91.83,47525.0,79.4957,79.5303,79.487,79.5216,47525.0
2020-01-08 13:15:00,91.82,91.82,91.77,91.8,43244.0,79.513,79.513,79.4697,79.4957,43244.0
2020-01-08 13:20:00,91.8,91.87,91.8,91.87,31476.0,79.4957,79.5563,79.4957,79.5563,31476.0
2020-01-08 13:25:00,91.87,91.87,91.85,91.87,28374.0,79.5563,79.5563,79.539,79.5563,28374.0
2020-01-08 13:30:00,91.87,91.92,91.86,91.9,29370.0,79.5563,79.5996,79.5476,79.5822,29370.0
2020-01-08 13:35:00,91.9,91.97,91.9,91.95,36576.0,79.5822,79.6429,79.5822,79.6255,36576.0
2020-01-08 13:40:00,91.96,92.04,91.96,92.04,62761.0,79.6342,79.7035,79.6342,79.7035,62761.0
2020-01-08 13:45:00,92.03,92.03,91.97,91.99,22074.0,79.6948,79.6948,79.6429,79.6602,22074.0
2020-01-08 13:50:00,91.98,92.03,91.97,92.02,42810.0,79.6515,79.6948,79.6429,79.6862,42810.0
2020-01-08 13:55:00,92.02,92.05,91.98,92.0,55862.0,79.6862,79.7121,79.6515,79.6688,55862.0
2020-01-08 14:00:00,92.0,92.04,91.99,92.04,20568.0,79.6688,79.7035,79.6602,79.7035,20568.0
2020-01-08 14:05:00,92.05,92.07,92.01,92.01,40745.0,79.7121,79.7295,79.6775,79.6775,40745.0
2020-01-08 14:10:00,92.02,92.04,91.99,92.02,24980.0,79.6862,79.7035,79.6602,79.6862,24980.0
2020-01-08 14:15:00,92.01,92.1,92.01,92.06,30050.0,79.6775,79.7554,79.6775,79.7208,30050.0
2020-01-08 14:20:00,92.05,92.1,92.0,92.01,26406.0,79.7121,79.7554,79.6688,79.6775,26406.0
2020-01-08 14:25:00,92.01,92.05,92.0,92.03,18981.0,79.6775,79.7121,79.6688,79.6948,18981.0
2020-01-08 14:30:00,92.03,92.03,91.99,92.01,33998.0,79.6948,79.6948,79.6602,79.6775,33998.0
2020-01-08 14:35:00,92.01,92.08,92.0,92.08,77366.0,79.6775,79.7381,79.6688,79.7381,77366.0
2020-01-08 14:40:00,92.07,92.09,92.03,92.06,74397.0,79.7295,79.7468,79.6948,79.7208,74397.0
2020-01-08 14:45:00,92.06,92.16,92.06,92.16,33538.0,79.7208,79.8074,79.7208,79.8074,33538.0
2020-01-08 14:50:00,92.16,92.2,92.13,92.2,29382.0,79.8074,79.842,79.7814,79.842,29382.0
2020-01-08 14:55:00,92.19,92.25,92.18,92.25,22588.0,79.8334,79.8853,79.8247,79.8853,22588.0
2020-01-08 15:00:00,92.25,92.29,92.23,92.28,43952.0,79.8853,79.92,79.868,79.9113,43952.0
2020-01-08 15:05:00,92.27,92.33,92.25,92.32,211015.0,79.9027,79.9546,79.8853,79.946,211015.0
2020-01-08 15:10:00,92.32,92.32,92.26,92.27,86216.0,79.946,79.946,79.894,79.9027,86216.0
2020-01-08 15:15:00,92.27,92.31,92.25,92.25,82449.0,79.9027,79.9373,79.8853,79.8853,82449.0
2020-01-08 15:20:00,92.25,92.3,92.24,92.27,205455.0,79.8853,79.9286,79.8767,79.9027,205455.0
2020-01-08 15:25:00,92.27,92.31,92.27,92.28,243009.0,79.9027,79.9373,79.9027,79.9113,243009.0
2020-01-08 15:30:00,92.29,92.33,92.25,92.28,164317.0,79.92,79.9546,79.8853,79.9113,164317.0
2020-01-08 15:35:00,92.29,92.33,92.26,92.33,86030.0,79.92,79.9546,79.894,79.9546,86030.0
2020-01-08 15:40:00,92.32,92.32,92.22,92.25,110592.0,79.946,79.946,79.8594,79.8853,110592.0
2020-01-08 15:45:00,92.26,92.29,92.13,92.13,208402.0,79.894,79.92,79.7814,79.7814,208402.0
2020-01-08 15:50:00,92.13,92.19,92.12,92.17,229342.0,79.7814,79.8334,79.7728,79.8161,229342.0
2020-01-08 15:55:00,92.17,92.18,92.07,92.1,562341.0,79.8161,79.8247,79.7295,79.7554,562341.0
2020-01-09 09:30:00,92.1,92.18,91.93,92.03,121900.0,79.7554,79.8247,79.6082,79.6948,121900.0
2020-01-09 09:35:00,92.01,92.04,91.87,91.89,70916.0,79.6775,79.7035,79.5563,79.5736,70916.0
2020-01-09 09:40:00,91.89,92.07,91.89,92.02,62711.0,79.5736,79.7295,79.5736,79.6862,62711.0
2020-01-09 09:45:00,92.02,92.2,92.02,92.16,36542.0,79.6862,79.842,79.6862,79.8074,36542.0
2020-01-09 09:50:00,92.17,92.2,92.07,92.08,70766.0,79.8161,79.842,79.7295,79.7381,70766.0
2020-01-09 09:55:00,92.08,92.14,92.05,92.11,74398.0,79.7381,79.7901,79.7121,79.7641,74398.0
2020-01-09 10:00:00,92.11,92.16,92.1,92.11,36217.0,79.7641,79.8074,79.7554,79.7641,36217.0
2020-01-09 10:05:00,92.11,92.17,92.1,92.12,38805.0,79.7641,79.8161,79.7554,79.7728,38805.0
2020-01-09 10:10:00,92.12,92.16,92.08,92.11,47372.0,79.7728,79.8074,79.7381,79.7641,47372.0
2020-01-09 10:15:00,92.12,92.22,92.11,92.19,34924.0,79.7728,79.8594,79.7641,79.8334,34924.0
2020-01-09 10:20:00,92.18,92.2,92.15,92.19,38497.0,79.8247,79.842,79.7987,79.8334,38497.0
2020-01-09 10:25:00,92.19,92.24,92.19,92.2,31771.0,79.8334,79.8767,79.8334,79.842,31771.0
2020-01-09 10:30:00,92.2,92.24,92.19,92.2,19781.0,79.842,79.8767,79.8334,79.842,19781.0
2020-01-09 10:35:00,92.19,92.23,92.15,92.21,59048.0,79.8334,79.868,79.7987,79.8507,59048.0
2020-01-09 10:40:00,92.21,92.25,92.19,92.25,31138.0,79.8507,79.8853,79.8334,79.8853,31138.0
2020-01-09 10:45:00,92.26,92.27,92.18,92.24,23378.0,79.894,79.9027,79.8247,79.8767,23378.0
2020-01-09 10:50:00,92.24,92.24,92.17,92.21,32120.0,79.8767,79.8767,79.8161,79.8507,32120.0
2020-01-09 10:55:00,92.21,92.22,92.15,92.17,16459.0,79.8507,79.8594,79.7987,79.8161,16459.0
2020-01-09 11:00:00,92.18,92.21,92.15,92.19,22867.0,79.8247,79.8507,79.7987,79.8334,22867.0
2020-01-09 11:05:00,92.19,92.21,92.17,92.21,15984.0,79.8334,79.8507,79.8161,79.8507,15984.0
2020-01-09 11:10:00,92.19,92.21,92.16,92.18,29184.0,79.8334,79.8507,79.8074,79.8247,29184.0
2020-01-09 11:15:00,92.18,92.2,92.16,92.19,48229.0,79.8247,79.842,79.8074,79.8334,48229.0
2020-01-09 11:20:00,92.19,92.25,92.18,92.23,47641.0,79.8334,79.8853,79.8247,79.868,47641.0
2020-01-09 11:25:00,92.23,92.26,92.18,92.2,25579.0,79.868,79.894,79.8247,79.842,25579.0
2020-01-09 11:30:00,92.19,92.25,92.17,92.24,41353.0,79.8334,79.8853,79.8161,79.8767,41353.0
2020-01-09 11:35:00,92.26,92.27,92.21,92.24,40330.0,79.894,79.9027,79.8507,79.8767,40330.0
2020-01-09 11:40:00,92.25,92.29,92.24,92.25,27608.0,79.8853,79.92,79.8767,79.8853,27608.0
2020-01-09 11:45:00,92.26,92.29,92.24,92.25,26590.0,79.894,79.92,79.8767,79.8853,26590.0
2020-01-09 11:50:00,92.24,92.26,92.17,92.17,13912.0,79.8767,79.894,79.8161,79.8161,13912.0
2020-01-09 11:55:00,92.17,92.17,92.14,92.15,36157.0,79.8161,79.8161,79.7901,79.7987,36157.0
2020-01-09 12:00:00,92.16,92.22,92.15,92.21,23379.0,79.8074,79.8594,79.7987,79.8507,23379.0
2020-01-09 12:05:00,92.21,92.28,92.21,92.25,44403.0,79.8507,79.9113,79.8507,79.8853,44403.0
2020-01-09 12:10:00,92.26,92.28,92.24,92.27,54626.0,79.894,79.9113,79.8767,79.9027,54626.0
2020-01-09 12:15:00,92.27,92.37,92.24,92.37,32762.0,79.9027,79.9893,79.8767,79.9893,32762.0
2020-01-09 12:20:00,92.37,92.37,92.3,92.31,41411.0,79.9893,79.9893,79.9286,79.9373,41411.0
2020-01-09 12:25:00,92.3,92.31,92.27,92.27,37247.0,79.9286,79.9373,79.9027,79.9027,37247.0
2020-01-09 12:30:00,92.27,92.28,92.22,92.22,44534.0,79.9027,79.9113,79.8594,79.8594,44534.0
2020-01-09 12:35:00,92.22,92.24,92.2,92.24,20708.0,79.8594,79.8767,79.842,79.8767,20708.0
2020-01-09 12:40:00,92.23,92.28,92.22,92.25,23794.0,79.868,79.9113,79.8594,79.8853,23794.0
2020-01-09 12:45:00,92.25,92.26,92.21,92.24,38191.0,79.8853,79.894,79.8507,79.8767,38191.0
2020-01-09 12:50:00,92.24,92.29,92.23,92.29,21316.0,79.8767,79.92,79.868,79.92,21316.0
2020-01-09 12:55:00,92.28,92.28,92.23,92.24,37102.0,79.9113,79.9113,79.868,79.8767,37102.0
2020-01-09 13:00:00,92.24,92.3,92.23,92.28,22184.0,79.8767,79.9286,79.868,79.9113,22184.0
2020-01-09 13:05:00,92.28,92.28,92.25,92.27,19564.0,79.9113,79.9113,79.8853,79.9027,19564.0
2020-01-09 13:10:00,92.27,92.28,92.23,92.27,26455.0,79.9027,79.9113,79.868,79.9027,26455.0
2020-01-09 13:15:00,92.26,92.32,92.26,92.27,65757.0,79.894,79.946,79.894,79.9027,65757.0
2020-01-09 13:20:00,92.28,92.28,92.22,92.25,25766.0,79.9113,79.9113,79.8594,79.8853,25766.0
2020-01-09 13:25:00,92.25,92.33,92.24,92.32,24469.0,79.8853,79.9546,79.8767,79.946,24469.0
2020-01-09 13:30:00,92.32,92.33,92.29,92.29,32677.0,79.946,79.9546,79.92,79.92,32677.0
2020-01-09 13:35:00,92.31,92.32,92.26,92.3,62397.0,79.9373,79.946,79.894,79.9286,62397.0
2020-01-09 13:40:00,92.3,92.34,92.29,92.34,35829.0,79.9286,79.9633,79.92,79.9633,35829.0
2020-01-09 13:45:00,92.34,92.37,92.34,92.34,22059.0,79.9633,79.9893,79.9633,79.9633,22059.0
2020-01-09 13:50:00,92.33,92.37,92.33,92.36,31580.0,79.9546,79.9893,79.9546,79.9806,31580.0
2020-01-09 13:55:00,92.36,92.37,92.33,92.33,9154.0,79.9806,79.9893,79.9546,79.9546,9154.0
2020-01-09 14:00:00,92.33,92.4,92.32,92.36,17835.0,79.9546,80.0152,79.946,79.9806,17835.0
2020-01-09 14:05:00,92.35,92.36,92.3,92.31,26986.0,79.9719,79.9806,79.9286,79.9373,26986.0
2020-01-09 14:10:00,92.3,92.33,92.27,92.31,21002.0,79.9286,79.9546,79.9027,79.9373,21002.0
2020-01-09 14:15:00,92.31,92.32,92.25,92.28,28600.0,79.9373,79.946,79.8853,79.9113,28600.0
2020-01-09 14:20:00,92.29,92.3,92.28,92.3,35312.0,79.92,79.9286,79.9113,79.9286,35312.0
2020-01-09 14:25:00,92.3,92.3,92.27,92.3,23556.0,79.9286,79.9286,79.9027,79.9286,23556.0
2020-01-09 14:30:00,92.3,92.34,92.29,92.31,32968.0,79.9286,79.9633,79.92,79.9373,32968.0
2020-01-09 14:35:00,92.31,92.34,92.27,92.3,26723.0,79.9373,79.9633,79.9027,79.9286,26723.0
2020-01-09 14:40:00,92.29,92.33,92.28,92.31,37553.0,79.92,79.9546,79.9113,79.9373,37553.0
2020-01-09 14:45:00,92.31,92.32,92.27,92.27,31303.0,79.9373,79.946,79.9027,79.9027,31303.0
2020-01-09 14:50:00,92.28,92.28,92.24,92.26,13012.0,79.9113,79.9113,79.8767,79.894,13012.0
2020-01-09 14:55:00,92.25,92.29,92.25,92.28,34397.0,79.8853,79.92,79.8853,79.9113,34397.0
2020-01-09 15:00:00,92.28,92.29,92.24,92.25,21821.0,79.9113,79.92,79.8767,79.8853,21821.0
2020-01-09 15:05:00,92.24,92.26,92.2,92.2,334279.0,79.8767,79.894,79.842,79.842,334279.0
2020-01-09 15:10:00,92.21,92.23,92.18,92.22,57741.0,79.8507,79.868,79.8247,79.8594,57741.0
2020-01-09 15:15:00,92.21,92.28,92.19,92.28,48204.0,79.8507,79.9113,79.8334,79.9113,48204.0
2020-01-09 15:20:00,92.28,92.29,92.23,92.23,54405.0,79.9113,79.92,79.868,79.868,54405.0
2020-01-09 15:25:00,92.23,92.27,92.22,92.23,48993.0,79.868,79.9027,79.8594,79.868,48993.0
2020-01-09 15:30:00,92.24,92.26,92.17,92.17,67116.0,79.8767,79.894,79.8161,79.8161,67116.0
2020-01-09 15:35:00,92.16,92.16,92.09,92.09,105074.0,79.8074,79.8074,79.7468,79.7468,105074.0
2020-01-09 15:40:00,92.1,92.12,92.03,92.07,224244.0,79.7554,79.7728,79.6948,79.7295,224244.0
2020-01-09 15:45:00,92.07,92.1,92.02,92.03,185944.0,79.7295,79.7554,79.6862,79.6948,185944.0
2020-01-09 15:50:00,92.03,92.1,92.01,92.05,254132.0,79.6948,79.7554,79.6775,79.7121,254132.0
2020-01-09 15:55:00,92.04,92.14,92.04,92.12,426051.0,79.7035,79.7901,79.7035,79.7728,426051.0
2020-01-10 09:30:00,92.3,92.38,92.26,92.31,156461.0,79.9286,79.9979,79.894,79.9373,156461.0
2020-01-10 09:35:00,92.31,92.31,92.14,92.15,38535.0,79.9373,79.9373,79.7901,79.7987,38535.0
2020-01-10 09:40:00,92.17,92.21,92.1,92.11,20715.0,79.8161,79.8507,79.7554,79.7641,20715.0
2020-01-10 09:45:00,92.12,92.23,92.1,92.21,80922.0,79.7728,79.868,79.7554,79.8507,80922.0
2020-01-10 09:50:00,92.21,92.37,92.21,92.29,39432.0,79.8507,79.9893,79.8507,79.92,39432.0
2020-01-10 09:55:00,92.31,92.37,92.3,92.37,28897.0,79.9373,79.9893,79.9286,79.9893,28897.0
2020-01-10 10:00:00,92.37,92.5,92.37,92.46,34933.0,79.9893,80.1018,79.9893,80.0672,34933.0
2020-01-10 10:05:00,92.47,92.54,92.42,92.54,41506.0,80.0758,80.1365,80.0326,80.1365,41506.0
2020-01-10 10:10:00,92.54,92.55,92.46,92.51,57153.0,80.1365,80.1451,80.0672,80.1105,57153.0
2020-01-10 10:15:00,92.51,92.55,92.45,92.53,95579.0,80.1105,80.1451,80.0585,80.1278,95579.0
2020-01-10 10:20:00,92.54,92.58,92.51,92.57,84573.0,80.1365,80.1711,80.1105,80.1624,84573.0
2020-01-10 10:25:00,92.58,92.58,92.5,92.57,79787.0,80.1711,80.1711,80.1018,80.1624,79787.0
2020-01-10 10:30:00,92.56,92.58,92.53,92.56,40229.0,80.1538,80.1711,80.1278,80.1538,40229.0
2020-01-10 10:35:00,92.56,92.57,92.48,92.53,59694.0,80.1538,80.1624,80.0845,80.1278,59694.0
2020-01-10 10:40:00,92.53,92.53,92.45,92.51,24942.0,80.1278,80.1278,80.0585,80.1105,24942.0
2020-01-10 10:45:00,92.51,92.58,92.48,92.48,22373.0,80.1105,80.1711,80.0845,80.0845,22373.0
2020-01-10 10:50:00,92.48,92.64,92.46,92.63,57707.0,80.0845,80.2231,80.0672,80.2144,57707.0
2020-01-10 10:55:00,92.62,92.66,92.58,92.66,31970.0,80.2057,80.2404,80.1711,80.2404,31970.0
2020-01-10 11:00:00,92.66,92.71,92.64,92.69,57763.0,80.2404,80.2837,80.2231,80.2664,57763.0
2020-01-10 11:05:00,92.69,92.73,92.65,92.71,34108.0,80.2664,80.301,80.2317,80.2837,34108.0
2020-01-10 11:10:00,92.7,92.75,92.68,92.71,37981.0,80.275,80.3183,80.2577,80.2837,37981.0
2020-01-10 11:15:00,92.71,92.75,92.67,92.72,24925.0,80.2837,80.3183,80.249,80.2923,24925.0
2020-01-10 11:20:00,92.73,92.74,92.66,92.67,57801.0,80.301,80.3097,80.2404,80.249,57801.0
2020-01-10 11:25:00,92.67,92.68,92.63,92.65,16054.0,80.249,80.2577,80.2144,80.2317,16054.0
2020-01-10 11:30:00,92.64,92.66,92.57,92.61,37144.0,80.2231,80.2404,80.1624,80.1971,37144.0
2020-01-10 11:35:00,92.61,92.66,92.57,92.64,34456.0,80.1971,80.2404,80.1624,80.2231,34456.0
2020-01-10 11:40:00,92.64,92.65,92.56,92.58,54522.0,80.2231,80.2317,80.1538,80.1711,54522.0
2020-01-10 11:45:00,92.58,92.62,92.56,92.59,45121.0,80.1711,80.2057,80.1538,80.1798,45121.0
2020-01-10 11:50:00,92.59,92.61,92.59,92.6,23397.0,80.1798,80.1971,80.1798,80.1884,23397.0
2020-01-10 11:55:00,92.61,92.65,92.6,92.63,116109.0,80.1971,80.2317,80.1884,80.2144,116109.0
2020-01-10 12:00:00,92.63,92.65,92.57,92.59,72012.0,80.2144,80.2317,80.1624,80.1798,72012.0
2020-01-10 12:05:00,92.59,92.59,92.48,92.49,47264.0,80.1798,80.1798,80.0845,80.0932,47264.0
2020-01-10 12:10:00,92.5,92.52,92.45,92.52,37159.0,80.1018,80.1191,80.0585,80.1191,37159.0
2020-01-10 12:15:00,92.51,92.52,92.43,92.43,35401.0,80.1105,80.1191,80.0412,80.0412,35401.0
2020-01-10 12:20:00,92.43,92.46,92.42,92.44,102159.0,80.0412,80.0672,80.0326,80.0499,102159.0
2020-01-10 12:25:00,92.44,92.46,92.41,92.43,42815.0,80.0499,80.0672,80.0239,80.0412,42815.0
2020-01-10 12:30:00,92.44,92.45,92.42,92.44,28487.0,80.0499,80.0585,80.0326,80.0499,28487.0
2020-01-10 12:35:00,92.43,92.58,92.42,92.57,303980.0,80.0412,80.1711,80.0326,80.1624,303980.0
2020-01-10 12:40:00,92.57,92.61,92.56,92.6,120069.0,80.1624,80.1971,80.1538,80.1884,120069.0
2020-01-10 12:45:00,92.6,92.71,92.6,92.7,94928.0,80.1884,80.2837,80.1884,80.275,94928.0
2020-01-10 12:50:00,92.7,92.72,92.66,92.66,39338.0,80.275,80.2923,80.2404,80.2404,39338.0
2020-01-10 12:55:00,92.65,92.66,92.6,92.66,93257.0,80.2317,80.2404,80.1884,80.2404,93257.0
2020-01-10 13:00:00,92.65,92.76,92.65,92.75,158009.0,80.2317,80.327,80.2317,80.3183,158009.0
2020-01-10 13:05:00,92.75,92.77,92.73,92.76,51799.0,80.3183,80.3356,80.301,80.327,51799.0
2020-01-10 13:10:00,92.76,92.77,92.7,92.72,170885.0,80.327,80.3356,80.275,80.2923,170885.0
2020-01-10 13:15:00,92.72,92.77,92.72,92.77,39301.0,80.2923,80.3356,80.2923,80.3356,39301.0
2020-01-10 13:20:00,92.77,92.88,92.76,92.86,78318.0,80.3356,80.4309,80.327,80.4136,78318.0
2020-01-10 13:25:00,92.86,92.88,92.8,92.81,34004.0,80.4136,80.4309,80.3616,80.3703,34004.0
2020-01-10 13:30:00,92.81,92.81,92.77,92.81,32815.0,80.3703,80.3703,80.3356,80.3703,32815.0
2020-01-10 13:35:00,92.81,92.82,92.77,92.82,55968.0,80.3703,80.3789,80.3356,80.3789,55968.0
2020-01-10 13:40:00,92.81,92.83,92.77,92.83,28502.0,80.3703,80.3876,80.3356,80.3876,28502.0
2020-01-10 13:45:00,92.83,92.87,92.82,92.87,29276.0,80.3876,80.4222,80.3789,80.4222,29276.0
2020-01-10 13:50:00,92.88,92.9,92.87,92.88,43362.0,80.4309,80.4482,80.4222,80.4309,43362.0
2020-01-10 13:55:00,92.89,92.93,92.86,92.92,164916.0,80.4396,80.4742,80.4136,80.4655,164916.0
2020-01-10 14:00:00,92.92,92.97,92.91,92.91,56095.0,80.4655,80.5088,80.4569,80.4569,56095.0
2020-01-10 14:05:00,92.91,92.93,92.86,92.88,59526.0,80.4569,80.4742,80.4136,80.4309,59526.0
2020-01-10 14:10:00,92.87,92.89,92.84,92.84,155903.0,80.4222,80.4396,80.3963,80.3963,155903.0
2020-01-10 14:15:00,92.83,92.9,92.81,92.89,45299.0,80.3876,80.4482,80.3703,80.4396,45299.0
2020-01-10 14:20:00,92.9,92.9,92.86,92.88,44185.0,80.4482,80.4482,80.4136,80.4309,44185.0
2020-01-10 14:25:00,92.88,92.95,92.88,92.92,31002.0,80.4309,80.4915,80.4309,80.4655,31002.0
2020-01-10 14:30:00,92.92,92.95,92.89,92.9,39957.0,80.4655,80.4915,80.4396,80.4482,39957.0
2020-01-10 14:35:00,92.9,92.92,92.88,92.89,39853.0,80.4482,80.4655,80.4309,80.4396,39853.0
2020-01-10 14:40:00,92.88,92.88,92.82,92.83,26635.0,80.4309,80.4309,80.3789,80.3876,26635.0
2020-01-10 14:45:00,92.83,92.86,92.81,92.84,36494.0,80.3876,80.4136,80.3703,80.3963,36494.0
2020-01-10 14:50:00,92.84,92.88,92.81,92.87,33962.0,80.3963,80.4309,80.3703,80.4222,33962.0
2020-01-10 14:55:00,92.88,92.89,92.85,92.87,32740.0,80.4309,80.4396,80.4049,80.4222,32740.0
2020-01-10 15:00:00,92.87,92.87,92.77,92.84,54617.0,80.4222,80.4222,80.3356,80.3963,54617.0
2020-01-10 15:05:00,92.84,92.84,92.79,92.83,37069.0,80.3963,80.3963,80.353,80.3876,37069.0
2020-01-10 15:10:00,92.83,92.88,92.82,92.83,41627.0,80.3876,80.4309,80.3789,80.3876,41627.0
2020-01-10 15:15:00,92.83,92.88,92.83,92.86,36433.0,80.3876,80.4309,80.3876,80.4136,36433.0
2020-01-10 15:20:00,92.85,92.92,92.84,92.89,47458.0,80.4049,80.4655,80.3963,80.4396,47458.0
2020-01-10 15:25:00,92.89,92.91,92.84,92.84,47994.0,80.4396,80.4569,80.3963,80.3963,47994.0
2020-01-10 15:30:00,92.84,92.87,92.82,92.83,101904.0,80.3963,80.4222,80.3789,80.3876,101904.0
2020-01-10 15:35:00,92.82,92.94,92.81,92.91,109997.0,80.3789,80.4829,80.3703,80.4569,109997.0
2020-01-10 15:40:00,92.92,92.95,92.88,92.91,209905.0,80.4655,80.4915,80.4309,80.4569,209905.0
2020-01-10 15:45:00,92.91,92.96,92.82,92.82,253189.0,80.4569,80.5002,80.3789,80.3789,253189.0
2020-01-10 15:50:00,92.83,92.9,92.82,92.87,437317.0,80.3876,80.4482,80.3789,80.4222,437317.0
2020-01-10 15:55:00,92.87,92.96,92.84,92.92,602836.0,80.4222,80.5002,80.3963,80.4655,602836.0
2020-01-13 09:30:00,93.12,93.17,93.0,93.08,125195.0,80.6387,80.682,80.5348,80.6041,125195.0
2020-01-13 09:35:00,93.09,93.15,92.96,93.13,67022.0,80.6127,80.6647,80.5002,80.6474,67022.0
2020-01-13 09:40:00,93.14,93.31,93.11,93.3,177548.0,80.656,80.8033,80.6301,80.7946,177548.0
2020-01-13 09:45:00,93.3,93.39,93.23,93.38,114267.0,80.7946,80.8725,80.734,80.8639,114267.0
2020-01-13 09:50:00,93.38,93.39,93.23,93.27,137729.0,80.8639,80.8725,80.734,80.7686,137729.0
2020-01-13 09:55:00,93.27,93.36,93.22,93.34,110317.0,80.7686,80.8466,80.7253,80.8292,110317.0
2020-01-13 10:00:00,93.37,93.47,93.35,93.44,32843.0,80.8552,80.9418,80.8379,80.9158,32843.0
2020-01-13 10:05:00,93.45,93.47,93.39,93.46,126131.0,80.9245,80.9418,80.8725,80.9332,126131.0
2020-01-13 10:10:00,93.47,93.53,93.44,93.53,91290.0,80.9418,80.9938,80.9158,80.9938,91290.0
2020-01-13 10:15:00,93.54,93.55,93.41,93.41,116359.0,81.0024,81.0111,80.8899,80.8899,116359.0
2020-01-13 10:20:00,93.41,93.48,93.41,93.46,80427.0,80.8899,80.9505,80.8899,80.9332,80427.0
2020-01-13 10:25:00,93.46,93.48,93.41,93.47,177142.0,80.9332,80.9505,80.8899,80.9418,177142.0
2020-01-13 10:30:00,93.47,93.51,93.45,93.48,116054.0,80.9418,80.9765,80.9245,80.9505,116054.0
2020-01-13 10:35:00,93.48,93.53,93.43,93.49,77889.0,80.9505,80.9938,80.9072,80.9591,77889.0
2020-01-13 10:40:00,93.48,93.57,93.46,93.54,45389.0,80.9505,81.0284,80.9332,81.0024,45389.0
2020-01-13 10:45:00,93.54,93.55,93.5,93.51,35036.0,81.0024,81.0111,80.9678,80.9765,35036.0
2020-01-13 10:50:00,93.51,93.59,93.46,93.59,19058.0,80.9765,81.0457,80.9332,81.0457,19058.0
2020-01-13 10:55:00,93.59,93.62,93.55,93.57,23605.0,81.0457,81.0717,81.0111,81.0284,23605.0
2020-01-13 11:00:00,93.58,93.58,93.46,93.57,37451.0,81.0371,81.0371,80.9332,81.0284,37451.0
2020-01-13 11:05:00,93.57,93.72,93.55,93.7,71688.0,81.0284,81.1583,81.0111,81.141,71688.0
2020-01-13 11:10:00,93.7,93.72,93.64,93.65,94620.0,81.141,81.1583,81.089,81.0977,94620.0
2020-01-13 11:15:00,93.65,93.7,93.63,93.67,27546.0,81.0977,81.141,81.0804,81.115,27546.0
2020-01-13 11:20:00,93.66,93.66,93.61,93.62,94632.0,81.1063,81.1063,81.0631,81.0717,94632.0
2020-01-13 11:25:00,93.62,93.66,93.57,93.6,140135.0,81.0717,81.1063,81.0284,81.0544,140135.0
2020-01-13 11:30:00,93.6,93.67,93.57,93.66,23947.0,81.0544,81.115,81.0284,81.1063,23947.0
2020-01-13 11:35:00,93.67,93.69,93.63,93.66,19553.0,81.115,81.1323,81.0804,81.1063,19553.0
2020-01-13 11:40:00,93.65,93.69,93.64,93.66,14895.0,81.0977,81.1323,81.089,81.1063,14895.0
2020-01-13 11:45:00,93.66,93.69,93.66,93.68,19699.0,81.1063,81.1323,81.1063,81.1237,19699.0
2020-01-13 11:50:00,93.69,93.75,93.68,93.73,61546.0,81.1323,81.1843,81.1237,81.167,61546.0
2020-01-13 11:55:00,93.72,93.77,93.7,93.76,65494.0,81.1583,81.2016,81.141,81.1929,65494.0
2020-01-13 12:00:00,93.77,93.81,93.68,93.69,258711.0,81.2016,81.2362,81.1237,81.1323,258711.0
2020-01-13 12:05:00,93.69,93.73,93.67,93.68,73376.0,81.1323,81.167,81.115,81.1237,73376.0
2020-01-13 12:10:00,93.69,93.75,93.68,93.73,51762.0,81.1323,81.1843,81.1237,81.167,51762.0
2020-01-13 12:15:00,93.74,93.77,93.7,93.75,31901.0,81.1756,81.2016,81.141,81.1843,31901.0
2020-01-13 12:20:00,93.75,93.79,93.73,93.74,42241.0,81.1843,81.2189,81.167,81.1756,42241.0
2020-01-13 12:25:00,93.75,93.76,93.69,93.73,57439.0,81.1843,81.1929,81.1323,81.167,57439.0
2020-01-13 12:30:00,93.72,93.77,93.7,93.73,22752.0,81.1583,81.2016,81.141,81.167,22752.0
2020-01-13 12:35:00,93.73,93.73,93.65,93.66,51452.0,81.167,81.167,81.0977,81.1063,51452.0
2020-01-13 12:40:00,93.66,93.71,93.65,93.65,60621.0,81.1063,81.1496,81.0977,81.0977,60621.0
2020-01-13 12:45:00,93.66,93.7,93.64,93.66,51055.0,81.1063,81.141,81.089,81.1063,51055.0
2020-01-13 12:50:00,93.67,93.67,93.63,93.65,30702.0,81.115,81.115,81.0804,81.0977,30702.0
2020-01-13 12:55:00,93.65,93.68,93.61,93.62,17812.0,81.0977,81.1237,81.0631,81.0717,17812.0
2020-01-13 13:00:00,93.62,93.62,93.56,93.58,22717.0,81.0717,81.0717,81.0198,81.0371,22717.0
2020-01-13 13:05:00,93.58,93.6,93.57,93.59,32620.0,81.0371,81.0544,81.0284,81.0457,32620.0
2020-01-13 13:10:00,93.59,93.59,93.54,93.54,15522.0,81.0457,81.0457,81.0024,81.0024,15522.0
2020-01-13 13:15:00,93.54,93.57,93.49,93.57,36012.0,81.0024,81.0284,80.9591,81.0284,36012.0
2020-01-13 13:20:00,93.56,93.57,93.53,93.55,10837.0,81.0198,81.0284,80.9938,81.0111,10837.0
2020-01-13 13:25:00,93.54,93.55,93.52,93.53,11924.0,81.0024,81.0111,80.9851,80.9938,11924.0
2020-01-13 13:30:00,93.54,93.56,93.51,93.54,30052.0,81.0024,81.0198,80.9765,81.0024,30052.0
2020-01-13 13:35:00,93.54,93.56,93.52,93.54,20188.0,81.0024,81.0198,80.9851,81.0024,20188.0
2020-01-13 13:40:00,93.55,93.56,93.53,93.55,30910.0,81.0111,81.0198,80.9938,81.0111,30910.0
2020-01-13 13:45:00,93.55,93.59,93.54,93.58,24839.0,81.0111,81.0457,81.0024,81.0371,24839.0
2020-01-13 13:50:00,93.59,93.66,93.59,93.64,42842.0,81.0457,81.1063,81.0457,81.089,42842.0
2020-01-13 13:55:00,93.65,93.67,93.62,93.63,25733.0,81.0977,81.115,81.0717,81.0804,25733.0
2020-01-13 14:00:00,93.63,93.66,93.62,93.66,30042.0,81.0804,81.1063,81.0717,81.1063,30042.0
2020-01-13 14:05:00,93.66,93.68,93.64,93.66,24315.0,81.1063,81.1237,81.089,81.1063,24315.0
2020-01-13 14:10:00,93.65,93.71,93.65,93.71,41118.0,81.0977,81.1496,81.0977,81.1496,41118.0
2020-01-13 14:15:00,93.71,93.76,93.7,93.76,35747.0,81.1496,81.1929,81.141,81.1929,35747.0
2020-01-13 14:20:00,93.76,93.84,93.76,93.84,35315.0,81.1929,81.2622,81.1929,81.2622,35315.0
2020-01-13 14:25:00,93.84,93.85,93.81,93.84,40410.0,81.2622,81.2709,81.2362,81.2622,40410.0
2020-01-13 14:30:00,93.83,93.86,93.81,93.84,56667.0,81.2536,81.2795,81.2362,81.2622,56667.0
2020-01-13 14:35:00,93.84,93.84,93.75,93.75,26022.0,81.2622,81.2622,81.1843,81.1843,26022.0
2020-01-13 14:40:00,93.76,93.76,93.69,93.73,18674.0,81.1929,81.1929,81.1323,81.167,18674.0
2020-01-13 14:45:00,93.73,93.73,93.66,93.68,19163.0,81.167,81.167,81.1063,81.1237,19163.0
2020-01-13 14:50:00,93.68,93.69,93.63,93.67,72909.0,81.1237,81.1323,81.0804,81.115,72909.0
2020-01-13 14:55:00,93.67,93.68,93.65,93.68,45754.0,81.115,81.1237,81.0977,81.1237,45754.0
2020-01-13 15:00:00,93.67,93.72,93.65,93.71,157132.0,81.115,81.1583,81.0977,81.1496,157132.0
2020-01-13 15:05:00,93.72,93.73,93.68,93.7,18734.0,81.1583,81.167,81.1237,81.141,18734.0
2020-01-13 15:10:00,93.7,93.74,93.69,93.73,42684.0,81.141,81.1756,81.1323,81.167,42684.0
2020-01-13 15:15:00,93.73,93.74,93.67,93.68,33145.0,81.167,81.1756,81.115,81.1237,33145.0
2020-01-13 15:20:00,93.69,93.74,93.67,93.74,98572.0,81.1323,81.1756,81.115,81.1756,98572.0
2020-01-13 15:25:00,93.74,93.74,93.65,93.65,251642.0,81.1756,81.1756,81.0977,81.0977,251642.0
2020-01-13 15:30:00,93.66,93.73,93.65,93.73,249987.0,81.1063,81.167,81.0977,81.167,249987.0
2020-01-13 15:35:00,93.73,93.83,93.73,93.76,123179.0,81.167,81.2536,81.167,81.1929,123179.0
2020-01-13 15:40:00,93.76,93.83,93.75,93.79,95297.0,81.1929,81.2536,81.1843,81.2189,95297.0
2020-01-13 15:45:00,93.79,93.86,93.77,93.82,148481.0,81.2189,81.2795,81.2016,81.2449,148481.0
2020-01-13 15:50:00,93.83,93.91,93.83,93.88,210325.0,81.2536,81.3228,81.2536,81.2969,210325.0
2020-01-13 15:55:00,93.87,93.93,93.82,93.92,1360603.0,81.2882,81.3402,81.2449,81.3315,1360603.0
2020-01-14 09:30:00,93.89,93.92,93.49,93.66,195584.0,81.3055,81.3315,80.9591,81.1063,195584.0
2020-01-14 09:35:00,93.67,93.7,93.57,93.61,71682.0,81.115,81.141,81.0284,81.0631,71682.0
2020-01-14 09:40:00,93.62,93.66,93.54,93.55,87628.0,81.0717,81.1063,81.0024,81.0111,87628.0
2020-01-14 09:45:00,93.55,93.75,93.54,93.69,100480.0,81.0111,81.1843,81.0024,81.1323,100480.0
2020-01-14 09:50:00,93.7,93.7,93.62,93.65,53385.0,81.141,81.141,81.0717,81.0977,53385.0
2020-01-14 09:55:00,93.64,93.64,93.52,93.58,57027.0,81.089,81.089,80.9851,81.0371,57027.0
2020-01-14 10:00:00,93.57,93.61,93.49,93.55,30821.0,81.0284,81.0631,80.9591,81.0111,30821.0
2020-01-14 10:05:00,93.54,93.54,93.45,93.49,80177.0,81.0024,81.0024,80.9245,80.9591,80177.0
2020-01-14 10:10:00,93.49,93.55,93.48,93.51,24364.0,80.9591,81.0111,80.9505,80.9765,24364.0
2020-01-14 10:15:00,93.5,93.57,93.48,93.49,31329.0,80.9678,81.0284,80.9505,80.9591,31329.0
2020-01-14 10:20:00,93.48,93.48,93.31,93.32,50468.0,80.9505,80.9505,80.8033,80.8119,50468.0
2020-01-14 10:25:00,93.32,93.35,93.24,93.3,98185.0,80.8119,80.8379,80.7426,80.7946,98185.0
2020-01-14 10:30:00,93.32,93.4,93.31,93.36,45542.0,80.8119,80.8812,80.8033,80.8466,45542.0
2020-01-14 10:35:00,93.36,93.46,93.33,93.41,30111.0,80.8466,80.9332,80.8206,80.8899,30111.0
2020-01-14 10:40:00,93.4,93.46,93.38,93.45,27701.0,80.8812,80.9332,80.8639,80.9245,27701.0
2020-01-14 10:45:00,93.46,93.57,93.45,93.56,31713.0,80.9332,81.0284,80.9245,81.0198,31713.0
2020-01-14 10:50:00,93.56,93.58,93.5,93.55,17145.0,81.0198,81.0371,80.9678,81.0111,17145.0
2020-01-14 10:55:00,93.55,93.55,93.41,93.43,30914.0,81.0111,81.0111,80.8899,80.9072,30914.0
2020-01-14 11:00:00,93.44,93.47,93.38,93.42,41997.0,80.9158,80.9418,80.8639,80.8985,41997.0
2020-01-14 11:05:00,93.42,93.47,93.4,93.46,28483.0,80.8985,80.9418,80.8812,80.9332,28483.0
2020-01-14 11:10:00,93.45,93.48,93.42,93.45,18700.0,80.9245,80.9505,80.8985,80.9245,18700.0
2020-01-14 11:15:00,93.44,93.44,93.34,93.36,21915.0,80.9158,80.9158,80.8292,80.8466,21915.0
2020-01-14 11:20:00,93.36,93.36,93.29,93.3,30126.0,80.8466,80.8466,80.7859,80.7946,30126.0
2020-01-14 11:25:00,93.3,93.37,93.29,93.37,40110.0,80.7946,80.8552,80.7859,80.8552,40110.0
2020-01-14 11:30:00,93.37,93.39,93.32,93.35,38383.0,80.8552,80.8725,80.8119,80.8379,38383.0
2020-01-14 11:35:00,93.34,93.39,93.31,93.32,27174.0,80.8292,80.8725,80.8033,80.8119,27174.0
2020-01-14 11:40:00,93.32,93.38,93.31,93.36,22080.0,80.8119,80.8639,80.8033,80.8466,22080.0
2020-01-14 11:45:00,93.35,93.4,93.33,93.33,23243.0,80.8379,80.8812,80.8206,80.8206,23243.0
2020-01-14 11:50:00,93.33,93.35,93.23,93.25,24244.0,80.8206,80.8379,80.734,80.7513,24244.0
2020-01-14 11:55:00,93.25,93.28,93.22,93.25,35631.0,80.7513,80.7773,80.7253,80.7513,35631.0
2020-01-14 12:00:00,93.25,93.29,93.24,93.24,20142.0,80.7513,80.7859,80.7426,80.7426,20142.0
2020-01-14 12:05:00,93.24,93.26,93.21,93.23,17909.0,80.7426,80.76,80.7167,80.734,17909.0
2020-01-14 12:10:00,93.23,93.29,93.23,93.28,26801.0,80.734,80.7859,80.734,80.7773,26801.0
2020-01-14 12:15:00,93.29,93.29,93.18,93.2,31189.0,80.7859,80.7859,80.6907,80.708,31189.0
2020-01-14 12:20:00,93.21,93.27,93.21,93.27,26840.0,80.7167,80.7686,80.7167,80.7686,26840.0
2020-01-14 12:25:00,93.27,93.34,93.27,93.3,22533.0,80.7686,80.8292,80.7686,80.7946,22533.0
2020-01-14 12:30:00,93.3,93.4,93.3,93.38,36025.0,80.7946,80.8812,80.7946,80.8639,36025.0
2020-01-14 12:35:00,93.38,93.44,93.37,93.44,23557.0,80.8639,80.9158,80.8552,80.9158,23557.0
2020-01-14 12:40:00,93.45,93.47,93.43,93.43,12820.0,80.9245,80.9418,80.9072,80.9072,12820.0
2020-01-14 12:45:00,93.43,93.5,93.42,93.5,15651.0,80.9072,80.9678,80.8985,80.9678,15651.0
2020-01-14 12:50:00,93.5,93.5,93.43,93.45,12265.0,80.9678,80.9678,80.9072,80.9245,12265.0
2020-01-14 12:55:00,93.44,93.47,93.44,93.44,11884.0,80.9158,80.9418,80.9158,80.9158,11884.0
2020-01-14 13:00:00,93.46,93.47,93.4,93.43,13951.0,80.9332,80.9418,80.8812,80.9072,13951.0
2020-01-14 13:05:00,93.44,93.46,93.43,93.45,10011.0,80.9158,80.9332,80.9072,80.9245,10011.0
2020-01-14 13:10:00,93.46,93.46,93.38,93.4,15702.0,80.9332,80.9332,80.8639,80.8812,15702.0
2020-01-14 13:15:00,93.4,93.4,93.33,93.33,13928.0,80.8812,80.8812,80.8206,80.8206,13928.0
2020-01-14 13:20:00,93.32,93.38,93.32,93.36,15880.0,80.8119,80.8639,80.8119,80.8466,15880.0
2020-01-14 13:25:00,93.36,93.37,93.33,93.33,9129.0,80.8466,80.8552,80.8206,80.8206,9129.0
2020-01-14 13:30:00,93.36,93.4,93.35,93.35,13263.0,80.8466,80.8812,80.8379,80.8379,13263.0
2020-01-14 13:35:00,93.36,93.38,93.22,93.3,189305.0,80.8466,80.8639,80.7253,80.7946,189305.0
2020-01-14 13:40:00,93.31,93.33,93.24,93.24,43661.0,80.8033,80.8206,80.7426,80.7426,43661.0
2020-01-14 13:45:00,93.25,93.33,93.25,93.3,38953.0,80.7513,80.8206,80.7513,80.7946,38953.0
2020-01-14 13:50:00,93.31,93.32,93.29,93.3,13360.0,80.8033,80.8119,80.7859,80.7946,13360.0
2020-01-14 13:55:00,93.3,93.32,93.23,93.23,30665.0,80.7946,80.8119,80.734,80.734,30665.0
2020-01-14 14:00:00,93.23,93.23,93.09,93.11,46073.0,80.734,80.734,80.6127,80.6301,46073.0
2020-01-14 14:05:00,93.11,93.2,93.09,93.17,75821.0,80.6301,80.708,80.6127,80.682,75821.0
2020-01-14 14:10:00,93.17,93.21,93.12,93.18,81811.0,80.682,80.7167,80.6387,80.6907,81811.0
2020-01-14 14:15:00,93.17,93.19,93.15,93.18,22344.0,80.682,80.6993,80.6647,80.6907,22344.0
2020-01-14 14:20:00,93.19,93.24,93.18,93.23,29971.0,80.6993,80.7426,80.6907,80.734,29971.0
2020-01-14 14:25:00,93.23,93.28,93.22,93.24,43616.0,80.734,80.7773,80.7253,80.7426,43616.0
2020-01-14 14:30:00,93.24,93.26,93.21,93.22,27659.0,80.7426,80.76,80.7167,80.7253,27659.0
2020-01-14 14:35:00,93.22,93.29,93.21,93.29,25516.0,80.7253,80.7859,80.7167,80.7859,25516.0
2020-01-14 14:40:00,93.3,93.35,93.27,93.33,34439.0,80.7946,80.8379,80.7686,80.8206,34439.0
2020-01-14 14:45:00,93.33,93.37,93.31,93.36,37718.0,80.8206,80.8552,80.8033,80.8466,37718.0
2020-01-14 14:50:00,93.36,93.36,93.3,93.33,42784.0,80.8466,80.8466,80.7946,80.8206,42784.0
2020-01-14 14:55:00,93.33,93.33,93.25,93.26,44164.0,80.8206,80.8206,80.7513,80.76,44164.0
2020-01-14 15:00:00,93.25,93.32,93.25,93.29,34525.0,80.7513,80.8119,80.7513,80.7859,34525.0
2020-01-14 15:05:00,93.29,93.36,93.27,93.33,55120.0,80.7859,80.8466,80.7686,80.8206,55120.0
2020-01-14 15:10:00,93.32,93.33,93.26,93.31,68171.0,80.8119,80.8206,80.76,80.8033,68171.0
2020-01-14 15:15:00,93.3,93.38,93.29,93.36,53552.0,80.7946,80.8639,80.7859,80.8466,53552.0
2020-01-14 15:20:00,93.36,93.4,93.36,93.37,26591.0,80.8466,80.8812,80.8466,80.8552,26591.0
2020-01-14 15:25:00,93.38,93.38,93.31,93.34,62404.0,80.8639,80.8639,80.8033,80.8292,62404.0
2020-01-14 15:30:00,93.34,93.45,93.33,93.41,76702.0,80.8292,80.9245,80.8206,80.8899,76702.0
2020-01-14 15:35:00,93.4,93.42,93.35,93.42,124840.0,80.8812,80.8985,80.8379,80.8985,124840.0
2020-01-14 15:40:00,93.42,93.52,93.42,93.47,237125.0,80.8985,80.9851,80.8985,80.9418,237125.0
2020-01-14 15:45:00,93.47,93.51,93.42,93.45,256826.0,80.9418,80.9765,80.8985,80.9245,256826.0
2020-01-14 15:50:00,93.44,93.47,93.37,93.47,187489.0,80.9158,80.9418,80.8552,80.9418,187489.0
2020-01-14 15:55:00,93.47,93.6,93.47,93.57,409061.0,80.9418,81.0544,80.9418,81.0284,409061.0
2020-01-15 09:30:00,93.83,94.33,93.8,94.23,210445.0,81.2536,81.6865,81.2276,81.5999,210445.0
2020-01-15 09:35:00,94.23,94.26,94.0,94.02,152305.0,81.5999,81.6259,81.4008,81.4181,152305.0
2020-01-15 09:40:00,94.01,94.21,94.01,94.16,70503.0,81.4094,81.5826,81.4094,81.5393,70503.0
2020-01-15 09:45:00,94.16,94.28,94.14,94.14,52002.0,81.5393,81.6432,81.522,81.522,52002.0
2020-01-15 09:50:00,94.14,94.21,94.08,94.19,124851.0,81.522,81.5826,81.4701,81.5653,124851.0
2020-01-15 09:55:00,94.18,94.2,94.13,94.18,82753.0,81.5567,81.574,81.5134,81.5567,82753.0
2020-01-15 10:00:00,94.18,94.2,94.07,94.12,117867.0,81.5567,81.574,81.4614,81.5047,117867.0
2020-01-15 10:05:00,94.12,94.19,94.0,94.0,112325.0,81.5047,81.5653,81.4008,81.4008,112325.0
2020-01-15 10:10:00,94.01,94.04,93.89,93.95,127363.0,81.4094,81.4354,81.3055,81.3575,127363.0
2020-01-15 10:15:00,93.95,94.08,93.94,94.08,68098.0,81.3575,81.4701,81.3488,81.4701,68098.0
2020-01-15 10:20:00,94.08,94.13,94.06,94.1,97632.0,81.4701,81.5134,81.4527,81.4874,97632.0
2020-01-15 10:25:00,94.1,94.2,94.08,94.19,35703.0,81.4874,81.574,81.4701,81.5653,35703.0
2020-01-15 10:30:00,94.2,94.27,94.17,94.21,89335.0,81.574,81.6346,81.548,81.5826,89335.0
2020-01-15 10:35:00,94.22,94.29,94.2,94.21,88913.0,81.5913,81.6519,81.574,81.5826,88913.0
2020-01-15 10:40:00,94.21,94.37,94.21,94.37,50058.0,81.5826,81.7212,81.5826,81.7212,50058.0
2020-01-15 10:45:00,94.37,94.44,94.36,94.43,55978.0,81.7212,81.7818,81.7125,81.7731,55978.0
2020-01-15 10:50:00,94.43,94.45,94.33,94.34,83445.0,81.7731,81.7905,81.6865,81.6952,83445.0
2020-01-15 10:55:00,94.34,94.41,94.27,94.27,67833.0,81.6952,81.7558,81.6346,81.6346,67833.0
2020-01-15 11:00:00,94.29,94.3,94.23,94.29,72115.0,81.6519,81.6606,81.5999,81.6519,72115.0
2020-01-15 11:05:00,94.28,94.38,94.24,94.37,61789.0,81.6432,81.7298,81.6086,81.7212,61789.0
2020-01-15 11:10:00,94.36,94.37,94.27,94.37,43286.0,81.7125,81.7212,81.6346,81.7212,43286.0
2020-01-15 11:15:00,94.37,94.42,94.34,94.41,63317.0,81.7212,81.7645,81.6952,81.7558,63317.0
2020-01-15 11:20:00,94.4,94.4,94.31,94.33,55984.0,81.7472,81.7472,81.6692,81.6865,55984.0
2020-01-15 11:25:00,94.32,94.47,94.32,94.45,44732.0,81.6779,81.8078,81.6779,81.7905,44732.0
2020-01-15 11:30:00,94.46,94.52,94.45,94.47,67440.0,81.7991,81.8511,81.7905,81.8078,67440.0
2020-01-15 11:35:00,94.48,94.53,94.47,94.48,61460.0,81.8164,81.8597,81.8078,81.8164,61460.0
2020-01-15 11:40:00,94.49,94.55,94.47,94.51,95416.0,81.8251,81.8771,81.8078,81.8424,95416.0
2020-01-15 11:45:00,94.51,94.53,94.5,94.53,55066.0,81.8424,81.8597,81.8338,81.8597,55066.0
2020-01-15 11:50:00,94.53,94.55,94.42,94.43,61715.0,81.8597,81.8771,81.7645,81.7731,61715.0
2020-01-15 11:55:00,94.44,94.47,94.4,94.44,69328.0,81.7818,81.8078,81.7472,81.7818,69328.0
2020-01-15 12:00:00,94.45,94.49,94.39,94.39,30125.0,81.7905,81.8251,81.7385,81.7385,30125.0
2020-01-15 12:05:00,94.4,94.43,94.36,94.4,30654.0,81.7472,81.7731,81.7125,81.7472,30654.0
2020-01-15 12:10:00,94.4,94.42,94.36,94.37,23449.0,81.7472,81.7645,81.7125,81.7212,23449.0
2020-01-15 12:15:00,94.38,94.41,94.32,94.34,46444.0,81.7298,81.7558,81.6779,81.6952,46444.0
2020-01-15 12:20:00,94.34,94.39,94.33,94.37,36242.0,81.6952,81.7385,81.6865,81.7212,36242.0
2020-01-15 12:25:00,94.38,94.42,94.3,94.31,42957.0,81.7298,81.7645,81.6606,81.6692,42957.0
2020-01-15 12:30:00,94.3,94.38,94.3,94.37,37607.0,81.6606,81.7298,81.6606,81.7212,37607.0
2020-01-15 12:35:00,94.37,94.42,94.34,94.41,38048.0,81.7212,81.7645,81.6952,81.7558,38048.0
2020-01-15 12:40:00,94.42,94.46,94.42,94.43,39737.0,81.7645,81.7991,81.7645,81.7731,39737.0
2020-01-15 12:45:00,94.43,94.44,94.38,94.4,38798.0,81.7731,81.7818,81.7298,81.7472,38798.0
2020-01-15 12:50:00,94.39,94.4,94.32,94.39,29511.0,81.7385,81.7472,81.6779,81.7385,29511.0
2020-01-15 12:55:00,94.4,94.42,94.34,94.36,33412.0,81.7472,81.7645,81.6952,81.7125,33412.0
2020-01-15 13:00:00,94.36,94.41,94.35,94.41,29936.0,81.7125,81.7558,81.7039,81.7558,29936.0
2020-01-15 13:05:00,94.41,94.43,94.36,94.42,28271.0,81.7558,81.7731,81.7125,81.7645,28271.0
2020-01-15 13:10:00,94.42,94.43,94.39,94.39,46457.0,81.7645,81.7731,81.7385,81.7385,46457.0
2020-01-15 13:15:00,94.39,94.41,94.38,94.4,18003.0,81.7385,81.7558,81.7298,81.7472,18003.0
2020-01-15 13:20:00,94.4,94.43,94.38,94.4,30276.0,81.7472,81.7731,81.7298,81.7472,30276.0
2020-01-15 13:25:00,94.39,94.44,94.37,94.39,45083.0,81.7385,81.7818,81.7212,81.7385,45083.0
2020-01-15 13:30:00,94.39,94.44,94.38,94.43,28123.0,81.7385,81.7818,81.7298,81.7731,28123.0
2020-01-15 13:35:00,94.43,94.45,94.42,94.43,17444.0,81.7731,81.7905,81.7645,81.7731,17444.0
2020-01-15 13:40:00,94.44,94.46,94.43,94.45,42726.0,81.7818,81.7991,81.7731,81.7905,42726.0
2020-01-15 13:45:00,94.46,94.52,94.46,94.51,65157.0,81.7991,81.8511,81.7991,81.8424,65157.0
2020-01-15 13:50:00,94.51,94.53,94.43,94.44,72159.0,81.8424,81.8597,81.7731,81.7818,72159.0
2020-01-15 13:55:00,94.43,94.49,94.42,94.49,33879.0,81.7731,81.8251,81.7645,81.8251,33879.0
2020-01-15 14:00:00,94.49,94.52,94.43,94.43,25070.0,81.8251,81.8511,81.7731,81.7731,25070.0
2020-01-15 14:05:00,94.42,94.51,94.4,94.49,25653.0,81.7645,81.8424,81.7472,81.8251,25653.0
2020-01-15 14:10:00,94.5,94.6,94.48,94.58,26264.0,81.8338,81.9204,81.8164,81.903,26264.0
2020-01-15 14:15:00,94.58,94.59,94.56,94.57,45322.0,81.903,81.9117,81.8857,81.8944,45322.0
2020-01-15 14:20:00,94.58,94.6,94.55,94.57,25528.0,81.903,81.9204,81.8771,81.8944,25528.0
2020-01-15 14:25:00,94.58,94.59,94.53,94.56,21473.0,81.903,81.9117,81.8597,81.8857,21473.0
2020-01-15 14:30:00,94.56,94.58,94.51,94.57,44109.0,81.8857,81.903,81.8424,81.8944,44109.0
2020-01-15 14:35:00,94.57,94.61,94.55,94.61,46737.0,81.8944,81.929,81.8771,81.929,46737.0
2020-01-15 14:40:00,94.61,94.61,94.55,94.56,70628.0,81.929,81.929,81.8771,81.8857,70628.0
2020-01-15 14:45:00,94.55,94.56,94.5,94.54,29927.0,81.8771,81.8857,81.8338,81.8684,29927.0
2020-01-15 14:50:00,94.54,94.56,94.5,94.54,70966.0,81.8684,81.8857,81.8338,81.8684,70966.0
2020-01-15 14:55:00,94.53,94.57,94.51,94.51,63710.0,81.8597,81.8944,81.8424,81.8424,63710.0
2020-01-15 15:00:00,94.5,94.52,94.43,94.43,93823.0,81.8338,81.8511,81.7731,81.7731,93823.0
2020-01-15 15:05:00,94.43,94.43,94.35,94.35,90718.0,81.7731,81.7731,81.7039,81.7039,90718.0
2020-01-15 15:10:00,94.34,94.42,94.33,94.41,128459.0,81.6952,81.7645,81.6865,81.7558,128459.0
2020-01-15 15:15:00,94.41,94.44,94.38,94.43,107253.0,81.7558,81.7818,81.7298,81.7731,107253.0
2020-01-15 15:20:00,94.44,94.44,94.39,94.4,69626.0,81.7818,81.7818,81.7385,81.7472,69626.0
2020-01-15 15:25:00,94.39,94.4,94.32,94.34,144665.0,81.7385,81.7472,81.6779,81.6952,144665.0
2020-01-15 15:30:00,94.34,94.34,94.16,94.18,127764.0,81.6952,81.6952,81.5393,81.5567,127764.0
2020-01-15 15:35:00,94.18,94.32,94.13,94.29,318628.0,81.5567,81.6779,81.5134,81.6519,318628.0
2020-01-15 15:40:00,94.29,94.3,94.2,94.26,166493.0,81.6519,81.6606,81.574,81.6259,166493.0
2020-01-15 15:45:00,94.26,94.31,94.23,94.25,211322.0,81.6259,81.6692,81.5999,81.6173,211322.0
2020-01-15 15:50:00,94.25,94.3,94.23,94.29,346769.0,81.6173,81.6606,81.5999,81.6519,346769.0
2020-01-15 15:55:00,94.29,94.37,94.23,94.36,597523.0,81.6519,81.7212,81.5999,81.7125,597523.0
2020-01-16 09:30:00,94.6,94.67,94.45,94.51,78133.0,81.9204,81.981,81.7905,81.8424,78133.0
2020-01-16 09:35:00,94.5,94.63,94.39,94.44,73469.0,81.8338,81.9463,81.7385,81.7818,73469.0
2020-01-16 09:40:00,94.43,94.65,94.42,94.65,38908.0,81.7731,81.9637,81.7645,81.9637,38908.0
2020-01-16 09:45:00,94.65,94.75,94.63,94.75,47390.0,81.9637,82.0503,81.9463,82.0503,47390.0
2020-01-16 09:50:00,94.75,94.78,94.62,94.68,76421.0,82.0503,82.0762,81.9377,81.9896,76421.0
2020-01-16 09:55:00,94.66,94.69,94.59,94.59,34039.0,81.9723,81.9983,81.9117,81.9117,34039.0
2020-01-16 10:00:00,94.6,94.71,94.6,94.65,24188.0,81.9204,82.0156,81.9204,81.9637,24188.0
2020-01-16 10:05:00,94.64,94.86,94.61,94.82,83983.0,81.955,82.1455,81.929,82.1109,83983.0
2020-01-16 10:10:00,94.81,94.93,94.8,94.9,93351.0,82.1022,82.2061,82.0935,82.1801,93351.0
2020-01-16 10:15:00,94.9,94.93,94.86,94.88,58645.0,82.1801,82.2061,82.1455,82.1628,58645.0
2020-01-16 10:20:00,94.88,94.9,94.82,94.82,134520.0,82.1628,82.1801,82.1109,82.1109,134520.0
2020-01-16 10:25:00,94.83,94.94,94.8,94.92,48746.0,82.1195,82.2148,82.0935,82.1975,48746.0
2020-01-16 10:30:00,94.93,94.96,94.9,94.94,28313.0,82.2061,82.2321,82.1801,82.2148,28313.0
2020-01-16 10:35:00,94.94,94.97,94.86,94.87,98912.0,82.2148,82.2408,82.1455,82.1542,98912.0
2020-01-16 10:40:00,94.87,94.95,94.82,94.84,52280.0,82.1542,82.2234,82.1109,82.1282,52280.0
2020-01-16 10:45:00,94.83,94.85,94.74,94.76,18281.0,82.1195,82.1368,82.0416,82.0589,18281.0
2020-01-16 10:50:00,94.76,94.82,94.73,94.77,78058.0,82.0589,82.1109,82.0329,82.0676,78058.0
2020-01-16 10:55:00,94.78,94.82,94.75,94.82,56875.0,82.0762,82.1109,82.0503,82.1109,56875.0
2020-01-16 11:00:00,94.82,94.87,94.81,94.85,123800.0,82.1109,82.1542,82.1022,82.1368,123800.0
2020-01-16 11:05:00,94.86,94.93,94.86,94.91,65218.0,82.1455,82.2061,82.1455,82.1888,65218.0
2020-01-16 11:10:00,94.91,95.0,94.91,94.99,24803.0,82.1888,82.2667,82.1888,82.2581,24803.0
2020-01-16 11:15:00,95.0,95.0,94.93,94.95,25590.0,82.2667,82.2667,82.2061,82.2234,25590.0
2020-01-16 11:20:00,94.95,94.96,94.9,94.91,39796.0,82.2234,82.2321,82.1801,82.1888,39796.0
2020-01-16 11:25:00,94.9,94.9,94.78,94.79,36953.0,82.1801,82.1801,82.0762,82.0849,36953.0
2020-01-16 11:30:00,94.79,94.84,94.76,94.81,67785.0,82.0849,82.1282,82.0589,82.1022,67785.0
2020-01-16 11:35:00,94.81,94.84,94.79,94.81,55121.0,82.1022,82.1282,82.0849,82.1022,55121.0
2020-01-16 11:40:00,94.82,94.84,94.8,94.81,30704.0,82.1109,82.1282,82.0935,82.1022,30704.0
2020-01-16 11:45:00,94.82,94.84,94.79,94.82,34085.0,82.1109,82.1282,82.0849,82.1109,34085.0
2020-01-16 11:50:00,94.81,94.85,94.79,94.82,19892.0,82.1022,82.1368,82.0849,82.1109,19892.0
2020-01-16 11:55:00,94.82,94.84,94.79,94.8,13496.0,82.1109,82.1282,82.0849,82.0935,13496.0
2020-01-16 12:00:00,94.79,94.85,94.78,94.85,26950.0,82.0849,82.1368,82.0762,82.1368,26950.0
2020-01-16 12:05:00,94.85,94.92,94.84,94.92,41620.0,82.1368,82.1975,82.1282,82.1975,41620.0
2020-01-16 12:10:00,94.92,94.98,94.9,94.9,30182.0,82.1975,82.2494,82.1801,82.1801,30182.0
2020-01-16 12:15:00,94.91,94.93,94.87,94.9,25736.0,82.1888,82.2061,82.1542,82.1801,25736.0
2020-01-16 12:20:00,94.91,94.95,94.89,94.91,47772.0,82.1888,82.2234,82.1715,82.1888,47772.0
2020-01-16 12:25:00,94.9,94.94,94.88,94.93,45231.0,82.1801,82.2148,82.1628,82.2061,45231.0
2020-01-16 12:30:00,94.93,94.93,94.91,94.93,14726.0,82.2061,82.2061,82.1888,82.2061,14726.0
2020-01-16 12:35:00,94.93,94.96,94.89,94.95,20974.0,82.2061,82.2321,82.1715,82.2234,20974.0
2020-01-16 12:40:00,94.96,95.0,94.96,95.0,19286.0,82.2321,82.2667,82.2321,82.2667,19286.0
2020-01-16 12:45:00,95.01,95.04,94.99,95.03,10444.0,82.2754,82.3014,82.2581,82.2927,10444.0
2020-01-16 12:50:00,95.04,95.07,95.03,95.06,20507.0,82.3014,82.3274,82.2927,82.3187,20507.0
2020-01-16 12:55:00,95.05,95.07,95.03,95.05,31090.0,82.31,82.3274,82.2927,82.31,31090.0
2020-01-16 13:00:00,95.05,95.07,95.03,95.06,34856.0,82.31,82.3274,82.2927,82.3187,34856.0
2020-01-16 13:05:00,95.06,95.08,95.04,95.08,34001.0,82.3187,82.336,82.3014,82.336,34001.0
2020-01-16 13:10:00,95.08,95.09,95.04,95.04,58223.0,82.336,82.3447,82.3014,82.3014,58223.0
2020-01-16 13:15:00,95.03,95.03,94.99,95.02,32329.0,82.2927,82.2927,82.2581,82.2841,32329.0
2020-01-16 13:20:00,95.02,95.04,94.93,94.94,47068.0,82.2841,82.3014,82.2061,82.2148,47068.0
2020-01-16 13:25:00,94.94,94.95,94.9,94.92,67828.0,82.2148,82.2234,82.1801,82.1975,67828.0
2020-01-16 13:30:00,94.92,94.97,94.91,94.97,31880.0,82.1975,82.2408,82.1888,82.2408,31880.0
2020-01-16 13:35:00,94.96,94.98,94.94,94.95,34178.0,82.2321,82.2494,82.2148,82.2234,34178.0
2020-01-16 13:40:00,94.95,94.97,94.93,94.94,34185.0,82.2234,82.2408,82.2061,82.2148,34185.0
2020-01-16 13:45:00,94.95,94.95,94.91,94.94,48928.0,82.2234,82.2234,82.1888,82.2148,48928.0
2020-01-16 13:50:00,94.94,95.01,94.93,94.98,32334.0,82.2148,82.2754,82.2061,82.2494,32334.0
2020-01-16 13:55:00,94.97,95.01,94.97,95.0,32172.0,82.2408,82.2754,82.2408,82.2667,32172.0
2020-01-16 14:00:00,95.0,95.05,95.0,95.03,19357.0,82.2667,82.31,82.2667,82.2927,19357.0
2020-01-16 14:05:00,95.03,95.03,95.0,95.0,14319.0,82.2927,82.2927,82.2667,82.2667,14319.0
2020-01-16 14:10:00,95.0,95.0,94.95,94.97,22826.0,82.2667,82.2667,82.2234,82.2408,22826.0
2020-01-16 14:15:00,94.96,94.99,94.96,94.97,31910.0,82.2321,82.2581,82.2321,82.2408,31910.0
2020-01-16 14:20:00,94.97,95.0,94.96,94.96,25621.0,82.2408,82.2667,82.2321,82.2321,25621.0
2020-01-16 14:25:00,94.96,94.96,94.92,94.94,21629.0,82.2321,82.2321,82.1975,82.2148,21629.0
2020-01-16 14:30:00,94.94,94.94,94.85,94.85,30561.0,82.2148,82.2148,82.1368,82.1368,30561.0
2020-01-16 14:35:00,94.85,94.89,94.85,94.86,13471.0,82.1368,82.1715,82.1368,82.1455,13471.0
2020-01-16 14:40:00,94.86,94.88,94.84,94.85,39401.0,82.1455,82.1628,82.1282,82.1368,39401.0
2020-01-16 14:45:00,94.84,94.91,94.84,94.88,21157.0,82.1282,82.1888,82.1282,82.1628,21157.0
2020-01-16 14:50:00,94.89,94.89,94.85,94.87,25711.0,82.1715,82.1715,82.1368,82.1542,25711.0
2020-01-16 14:55:00,94.87,94.89,94.85,94.85,11504.0,82.1542,82.1715,82.1368,82.1368,11504.0
2020-01-16 15:00:00,94.85,94.85,94.79,94.81,28190.0,82.1368,82.1368,82.0849,82.1022,28190.0
2020-01-16 15:05:00,94.81,94.87,94.81,94.86,21397.0,82.1022,82.1542,82.1022,82.1455,21397.0
2020-01-16 15:10:00,94.86,94.89,94.85,94.88,38143.0,82.1455,82.1715,82.1368,82.1628,38143.0
2020-01-16 15:15:00,94.87,94.92,94.87,94.91,26356.0,82.1542,82.1975,82.1542,82.1888,26356.0
2020-01-16 15:20:00,94.91,94.92,94.84,94.88,46267.0,82.1888,82.1975,82.1282,82.1628,46267.0
2020-01-16 15:25:00,94.88,94.89,94.86,94.88,56386.0,82.1628,82.1715,82.1455,82.1628,56386.0
2020-01-16 15:30:00,94.88,94.9,94.82,94.89,114460.0,82.1628,82.1801,82.1109,82.1715,114460.0
2020-01-16 15:35:00,94.89,94.92,94.87,94.89,106221.0,82.1715,82.1975,82.1542,82.1715,106221.0
2020-01-16 15:40:00,94.89,94.9,94.86,94.9,209076.0,82.1715,82.1801,82.1455,82.1801,209076.0
2020-01-16 15:45:00,94.89,94.91,94.86,94.89,284500.0,82.1715,82.1888,82.1455,82.1715,284500.0
2020-01-16 15:50:00,94.89,95.06,94.88,95.06,521213.0,82.1715,82.3187,82.1628,82.3187,521213.0
2020-01-16 15:55:00,95.06,95.12,95.01,95.1,661611.0,82.3187,82.3707,82.2754,82.3533,661611.0
2020-01-17 09:30:00,94.9,95.35,94.9,95.04,245749.0,82.1801,82.5698,82.1801,82.3014,245749.0
2020-01-17 09:35:00,95.04,95.15,95.0,95.05,107735.0,82.3014,82.3966,82.2667,82.31,107735.0
2020-01-17 09:40:00,95.06,95.25,95.06,95.2,101204.0,82.3187,82.4832,82.3187,82.4399,101204.0
2020-01-17 09:45:00,95.19,95.25,95.16,95.22,65212.0,82.4313,82.4832,82.4053,82.4573,65212.0
2020-01-17 09:50:00,95.22,95.32,95.2,95.25,93979.0,82.4573,82.5439,82.4399,82.4832,93979.0
2020-01-17 09:55:00,95.26,95.34,95.23,95.32,164306.0,82.4919,82.5612,82.4659,82.5439,164306.0
2020-01-17 10:00:00,95.32,95.33,95.24,95.27,104564.0,82.5439,82.5525,82.4746,82.5006,104564.0
2020-01-17 10:05:00,95.26,95.4,95.25,95.29,127724.0,82.4919,82.6131,82.4832,82.5179,127724.0
2020-01-17 10:10:00,95.31,95.31,95.16,95.18,126941.0,82.5352,82.5352,82.4053,82.4226,126941.0
2020-01-17 10:15:00,95.18,95.2,95.12,95.18,53024.0,82.4226,82.4399,82.3707,82.4226,53024.0
2020-01-17 10:20:00,95.19,95.23,95.15,95.17,48746.0,82.4313,82.4659,82.3966,82.414,48746.0
2020-01-17 10:25:00,95.17,95.24,95.14,95.22,43278.0,82.414,82.4746,82.388,82.4573,43278.0
2020-01-17 10:30:00,95.23,95.26,95.21,95.24,48655.0,82.4659,82.4919,82.4486,82.4746,48655.0
2020-01-17 10:35:00,95.23,95.27,95.2,95.26,38795.0,82.4659,82.5006,82.4399,82.4919,38795.0
2020-01-17 10:40:00,95.27,95.28,95.21,95.24,43011.0,82.5006,82.5092,82.4486,82.4746,43011.0
2020-01-17 10:45:00,95.25,95.25,95.16,95.22,35540.0,82.4832,82.4832,82.4053,82.4573,35540.0
2020-01-17 10:50:00,95.22,95.26,95.18,95.24,41494.0,82.4573,82.4919,82.4226,82.4746,41494.0
2020-01-17 10:55:00,95.24,95.29,95.24,95.25,46344.0,82.4746,82.5179,82.4746,82.4832,46344.0
2020-01-17 11:00:00,95.24,95.33,95.22,95.29,30154.0,82.4746,82.5525,82.4573,82.5179,30154.0
2020-01-17 11:05:00,95.29,95.31,95.26,95.3,48518.0,82.5179,82.5352,82.4919,82.5265,48518.0
2020-01-17 11:10:00,95.31,95.44,95.29,95.41,101676.0,82.5352,82.6478,82.5179,82.6218,101676.0
2020-01-17 11:15:00,95.4,95.46,95.39,95.45,144684.0,82.6131,82.6651,82.6045,82.6564,144684.0
2020-01-17 11:20:00,95.45,95.5,95.43,95.46,46064.0,82.6564,82.6997,82.6391,82.6651,46064.0
2020-01-17 11:25:00,95.46,95.46,95.39,95.4,34059.0,82.6651,82.6651,82.6045,82.6131,34059.0
2020-01-17 11:30:00,95.4,95.48,95.4,95.44,38976.0,82.6131,82.6824,82.6131,82.6478,38976.0
2020-01-17 11:35:00,95.43,95.44,95.37,95.37,26692.0,82.6391,82.6478,82.5871,82.5871,26692.0
2020-01-17 11:40:00,95.38,95.38,95.31,95.34,57553.0,82.5958,82.5958,82.5352,82.5612,57553.0
2020-01-17 11:45:00,95.34,95.4,95.32,95.4,25625.0,82.5612,82.6131,82.5439,82.6131,25625.0
2020-01-17 11:50:00,95.38,95.42,95.37,95.41,44716.0,82.5958,82.6304,82.5871,82.6218,44716.0
2020-01-17 11:55:00,95.41,95.46,95.39,95.45,34205.0,82.6218,82.6651,82.6045,82.6564,34205.0
2020-01-17 12:00:00,95.45,95.5,95.44,95.48,24374.0,82.6564,82.6997,82.6478,82.6824,24374.0
2020-01-17 12:05:00,95.48,95.48,95.38,95.39,73688.0,82.6824,82.6824,82.5958,82.6045,73688.0
2020-01-17 12:10:00,95.38,95.4,95.36,95.38,37517.0,82.5958,82.6131,82.5785,82.5958,37517.0
2020-01-17 12:15:00,95.38,95.44,95.38,95.44,21863.0,82.5958,82.6478,82.5958,82.6478,21863.0
2020-01-17 12:20:00,95.42,95.47,95.42,95.46,13905.0,82.6304,82.6737,82.6304,82.6651,13905.0
2020-01-17 12:25:00,95.45,95.53,95.45,95.51,21070.0,82.6564,82.7257,82.6564,82.7084,21070.0
2020-01-17 12:30:00,95.5,95.51,95.45,95.45,27097.0,82.6997,82.7084,82.6564,82.6564,27097.0
2020-01-17 12:35:00,95.45,95.45,95.4,95.42,34026.0,82.6564,82.6564,82.6131,82.6304,34026.0
2020-01-17 12:40:00,95.43,95.47,95.43,95.47,23764.0,82.6391,82.6737,82.6391,82.6737,23764.0
2020-01-17 12:45:00,95.47,95.48,95.44,95.44,33411.0,82.6737,82.6824,82.6478,82.6478,33411.0
2020-01-17 12:50:00,95.44,95.46,95.4,95.46,61713.0,82.6478,82.6651,82.6131,82.6651,61713.0
2020-01-17 12:55:00,95.46,95.49,95.44,95.44,72304.0,82.6651,82.6911,82.6478,82.6478,72304.0
2020-01-17 13:00:00,95.44,95.45,95.41,95.42,15375.0,82.6478,82.6564,82.6218,82.6304,15375.0
2020-01-17 13:05:00,95.41,95.47,95.41,95.47,18770.0,82.6218,82.6737,82.6218,82.6737,18770.0
2020-01-17 13:10:00,95.47,95.5,95.46,95.49,28122.0,82.6737,82.6997,82.6651,82.6911,28122.0
2020-01-17 13:15:00,95.49,95.5,95.46,95.49,26537.0,82.6911,82.6997,82.6651,82.6911,26537.0
2020-01-17 13:20:00,95.5,95.51,95.43,95.43,48291.0,82.6997,82.7084,82.6391,82.6391,48291.0
2020-01-17 13:25:00,95.43,95.45,95.41,95.42,17599.0,82.6391,82.6564,82.6218,82.6304,17599.0
2020-01-17 13:30:00,95.42,95.43,95.4,95.42,15200.0,82.6304,82.6391,82.6131,82.6304,15200.0
2020-01-17 13:35:00,95.43,95.43,95.38,95.39,15234.0,82.6391,82.6391,82.5958,82.6045,15234.0
2020-01-17 13:40:00,95.39,95.4,95.35,95.35,14983.0,82.6045,82.6131,82.5698,82.5698,14983.0
2020-01-17 13:45:00,95.36,95.37,95.32,95.34,22499.0,82.5785,82.5871,82.5439,82.5612,22499.0
2020-01-17 13:50:00,95.34,95.36,95.33,95.33,16854.0,82.5612,82.5785,82.5525,82.5525,16854.0
2020-01-17 13:55:00,95.34,95.34,95.28,95.29,21348.0,82.5612,82.5612,82.5092,82.5179,21348.0
2020-01-17 14:00:00,95.29,95.34,95.29,95.34,26100.0,82.5179,82.5612,82.5179,82.5612,26100.0
2020-01-17 14:05:00,95.34,95.36,95.32,95.34,14924.0,82.5612,82.5785,82.5439,82.5612,14924.0
2020-01-17 14:10:00,95.34,95.4,95.34,95.38,13104.0,82.5612,82.6131,82.5612,82.5958,13104.0
2020-01-17 14:15:00,95.38,95.4,95.36,95.39,10985.0,82.5958,82.6131,82.5785,82.6045,10985.0
2020-01-17 14:20:00,95.39,95.42,95.38,95.39,12721.0,82.6045,82.6304,82.5958,82.6045,12721.0
2020-01-17 14:25:00,95.4,95.43,95.36,95.4,33201.0,82.6131,82.6391,82.5785,82.6131,33201.0
2020-01-17 14:30:00,95.4,95.41,95.31,95.31,25590.0,82.6131,82.6218,82.5352,82.5352,25590.0
2020-01-17 14:35:00,95.31,95.34,95.31,95.31,24273.0,82.5352,82.5612,82.5352,82.5352,24273.0
2020-01-17 14:40:00,95.31,95.38,95.31,95.36,49282.0,82.5352,82.5958,82.5352,82.5785,49282.0
2020-01-17 14:45:00,95.36,95.36,95.31,95.32,37852.0,82.5785,82.5785,82.5352,82.5439,37852.0
2020-01-17 14:50:00,95.32,95.34,95.31,95.32,15812.0,82.5439,82.5612,82.5352,82.5439,15812.0
2020-01-17 14:55:00,95.32,95.41,95.32,95.39,20822.0,82.5439,82.6218,82.5439,82.6045,20822.0
2020-01-17 15:00:00,95.39,95.4,95.34,95.37,60024.0,82.6045,82.6131,82.5612,82.5871,60024.0
2020-01-17 15:05:00,95.37,95.41,95.32,95.33,90615.0,82.5871,82.6218,82.5439,82.5525,90615.0
2020-01-17 15:10:00,95.33,95.35,95.3,95.34,23076.0,82.5525,82.5698,82.5265,82.5612,23076.0
2020-01-17 15:15:00,95.34,95.35,95.3,95.31,32451.0,82.5612,82.5698,82.5265,82.5352,32451.0
2020-01-17 15:20:00,95.32,95.33,95.29,95.31,36820.0,82.5439,82.5525,82.5179,82.5352,36820.0
2020-01-17 15:25:00,95.31,95.35,95.3,95.31,122560.0,82.5352,82.5698,82.5265,82.5352,122560.0
2020-01-17 15:30:00,95.32,95.35,95.23,95.23,183804.0,82.5439,82.5698,82.4659,82.4659,183804.0
2020-01-17 15:35:00,95.23,95.26,95.22,95.25,219682.0,82.4659,82.4919,82.4573,82.4832,219682.0
2020-01-17 15:40:00,95.25,95.31,95.23,95.28,196798.0,82.4832,82.5352,82.4659,82.5092,196798.0
2020-01-17 15:45:00,95.29,95.29,95.17,95.17,200458.0,82.5179,82.5179,82.414,82.414,200458.0
2020-01-17 15:50:00,95.18,95.23,95.13,95.14,246367.0,82.4226,82.4659,82.3793,82.388,246367.0
2020-01-17 15:55:00,95.14,95.21,95.13,95.19,543783.0,82.388,82.4486,82.3793,82.4313,543783.0
2020-01-21 09:30:00,95.33,95.47,95.29,95.43,84763.0,82.5525,82.6737,82.5179,82.6391,84763.0
2020-01-21 09:35:00,95.42,95.44,95.25,95.28,60173.0,82.6304,82.6478,82.4832,82.5092,60173.0
2020-01-21 09:40:00,95.28,95.3,95.13,95.17,62342.0,82.5092,82.5265,82.3793,82.414,62342.0
2020-01-21 09:45:00,95.17,95.21,95.1,95.16,74489.0,82.414,82.4486,82.3533,82.4053,74489.0
2020-01-21 09:50:00,95.16,95.23,95.16,95.19,29101.0,82.4053,82.4659,82.4053,82.4313,29101.0
2020-01-21 09:55:00,95.2,95.33,95.2,95.28,44068.0,82.4399,82.5525,82.4399,82.5092,44068.0
2020-01-21 10:00:00,95.28,95.45,95.28,95.43,44019.0,82.5092,82.6564,82.5092,82.6391,44019.0
2020-01-21 10:05:00,95.43,95.51,95.35,95.39,115601.0,82.6391,82.7084,82.5698,82.6045,115601.0
2020-01-21 10:10:00,95.39,95.44,95.38,95.44,65108.0,82.6045,82.6478,82.5958,82.6478,65108.0
2020-01-21 10:15:00,95.43,95.45,95.35,95.35,45706.0,82.6391,82.6564,82.5698,82.5698,45706.0
2020-01-21 10:20:00,95.36,95.42,95.35,95.39,49975.0,82.5785,82.6304,82.5698,82.6045,49975.0
2020-01-21 10:25:00,95.38,95.48,95.38,95.48,45087.0,82.5958,82.6824,82.5958,82.6824,45087.0
2020-01-21 10:30:00,95.48,95.51,95.44,95.46,45846.0,82.6824,82.7084,82.6478,82.6651,45846.0
2020-01-21 10:35:00,95.46,95.5,95.44,95.45,49636.0,82.6651,82.6997,82.6478,82.6564,49636.0
2020-01-21 10:40:00,95.45,95.46,95.38,95.41,41740.0,82.6564,82.6651,82.5958,82.6218,41740.0
2020-01-21 10:45:00,95.42,95.45,95.41,95.43,34046.0,82.6304,82.6564,82.6218,82.6391,34046.0
2020-01-21 10:50:00,95.44,95.53,95.43,95.49,73643.0,82.6478,82.7257,82.6391,82.6911,73643.0
2020-01-21 10:55:00,95.49,95.58,95.49,95.56,54250.0,82.6911,82.769,82.6911,82.7517,54250.0
2020-01-21 11:00:00,95.56,95.73,95.56,95.73,38318.0,82.7517,82.8989,82.7517,82.8989,38318.0
2020-01-21 11:05:00,95.72,95.77,95.68,95.72,47441.0,82.8902,82.9335,82.8556,82.8902,47441.0
2020-01-21 11:10:00,95.72,95.77,95.67,95.73,98025.0,82.8902,82.9335,82.8469,82.8989,98025.0
2020-01-21 11:15:00,95.73,95.77,95.7,95.76,30018.0,82.8989,82.9335,82.8729,82.9249,30018.0
2020-01-21 11:20:00,95.77,95.83,95.77,95.79,26097.0,82.9335,82.9855,82.9335,82.9509,26097.0
2020-01-21 11:25:00,95.78,95.79,95.75,95.77,28128.0,82.9422,82.9509,82.9162,82.9335,28128.0
2020-01-21 11:30:00,95.78,95.79,95.72,95.75,23328.0,82.9422,82.9509,82.8902,82.9162,23328.0
2020-01-21 11:35:00,95.75,95.8,95.74,95.74,42354.0,82.9162,82.9595,82.9076,82.9076,42354.0
2020-01-21 11:40:00,95.74,95.79,95.72,95.79,41852.0,82.9076,82.9509,82.8902,82.9509,41852.0
2020-01-21 11:45:00,95.79,95.83,95.76,95.79,22631.0,82.9509,82.9855,82.9249,82.9509,22631.0
2020-01-21 11:50:00,95.79,95.82,95.74,95.78,67924.0,82.9509,82.9768,82.9076,82.9422,67924.0
2020-01-21 11:55:00,95.77,95.8,95.74,95.75,47229.0,82.9335,82.9595,82.9076,82.9162,47229.0
2020-01-21 12:00:00,95.76,95.77,95.66,95.7,58264.0,82.9249,82.9335,82.8383,82.8729,58264.0
2020-01-21 12:05:00,95.71,95.76,95.7,95.74,39884.0,82.8816,82.9249,82.8729,82.9076,39884.0
2020-01-21 12:10:00,95.75,95.75,95.69,95.72,29228.0,82.9162,82.9162,82.8643,82.8902,29228.0
2020-01-21 12:15:00,95.72,95.73,95.69,95.72,16983.0,82.8902,82.8989,82.8643,82.8902,16983.0
2020-01-21 12:20:00,95.72,95.73,95.66,95.69,42129.0,82.8902,82.8989,82.8383,82.8643,42129.0
2020-01-21 12:25:00,95.7,95.72,95.68,95.72,56758.0,82.8729,82.8902,82.8556,82.8902,56758.0
2020-01-21 12:30:00,95.73,95.83,95.73,95.83,41544.0,82.8989,82.9855,82.8989,82.9855,41544.0
2020-01-21 12:35:00,95.83,95.88,95.83,95.87,45645.0,82.9855,83.0288,82.9855,83.0201,45645.0
2020-01-21 12:40:00,95.86,95.88,95.84,95.84,122011.0,83.0115,83.0288,82.9942,82.9942,122011.0
2020-01-21 12:45:00,95.84,95.86,95.82,95.85,24037.0,82.9942,83.0115,82.9768,83.0028,24037.0
2020-01-21 12:50:00,95.85,95.9,95.84,95.9,19359.0,83.0028,83.0461,82.9942,83.0461,19359.0
2020-01-21 12:55:00,95.91,95.94,95.9,95.93,29822.0,83.0548,83.0808,83.0461,83.0721,29822.0
2020-01-21 13:00:00,95.93,95.93,95.86,95.87,17761.0,83.0721,83.0721,83.0115,83.0201,17761.0
2020-01-21 13:05:00,95.88,95.92,95.86,95.91,34119.0,83.0288,83.0634,83.0115,83.0548,34119.0
2020-01-21 13:10:00,95.92,95.92,95.89,95.91,16030.0,83.0634,83.0634,83.0375,83.0548,16030.0
2020-01-21 13:15:00,95.92,95.92,95.85,95.88,21151.0,83.0634,83.0634,83.0028,83.0288,21151.0
2020-01-21 13:20:00,95.87,95.87,95.83,95.85,31439.0,83.0201,83.0201,82.9855,83.0028,31439.0
2020-01-21 13:25:00,95.84,95.87,95.81,95.87,28441.0,82.9942,83.0201,82.9682,83.0201,28441.0
2020-01-21 13:30:00,95.87,95.87,95.82,95.83,32145.0,83.0201,83.0201,82.9768,82.9855,32145.0
2020-01-21 13:35:00,95.83,95.87,95.83,95.86,18154.0,82.9855,83.0201,82.9855,83.0115,18154.0
2020-01-21 13:40:00,95.87,95.87,95.81,95.87,19316.0,83.0201,83.0201,82.9682,83.0201,19316.0
2020-01-21 13:45:00,95.88,95.93,95.88,95.91,13307.0,83.0288,83.0721,83.0288,83.0548,13307.0
2020-01-21 13:50:00,95.92,95.98,95.92,95.94,21838.0,83.0634,83.1154,83.0634,83.0808,21838.0
2020-01-21 13:55:00,95.94,96.01,95.92,96.0,46651.0,83.0808,83.1414,83.0634,83.1327,46651.0
2020-01-21 14:00:00,96.01,96.03,95.96,96.02,56557.0,83.1414,83.1587,83.0981,83.15,56557.0
2020-01-21 14:05:00,96.02,96.08,96.01,96.07,36724.0,83.15,83.202,83.1414,83.1933,36724.0
2020-01-21 14:10:00,96.07,96.09,96.06,96.09,53205.0,83.1933,83.2106,83.1847,83.2106,53205.0
2020-01-21 14:15:00,96.09,96.1,96.04,96.07,32098.0,83.2106,83.2193,83.1673,83.1933,32098.0
2020-01-21 14:20:00,96.06,96.1,96.03,96.09,68620.0,83.1847,83.2193,83.1587,83.2106,68620.0
2020-01-21 14:25:00,96.09,96.13,96.08,96.1,30222.0,83.2106,83.2453,83.202,83.2193,30222.0
2020-01-21 14:30:00,96.09,96.1,96.0,96.03,70244.0,83.2106,83.2193,83.1327,83.1587,70244.0
2020-01-21 14:35:00,96.03,96.06,95.99,96.05,22765.0,83.1587,83.1847,83.124,83.176,22765.0
2020-01-21 14:40:00,96.04,96.11,96.04,96.11,55676.0,83.1673,83.228,83.1673,83.228,55676.0
2020-01-21 14:45:00,96.11,96.11,96.06,96.09,44157.0,83.228,83.228,83.1847,83.2106,44157.0
2020-01-21 14:50:00,96.09,96.12,96.07,96.11,37522.0,83.2106,83.2366,83.1933,83.228,37522.0
2020-01-21 14:55:00,96.11,96.14,96.1,96.12,30969.0,83.228,83.2539,83.2193,83.2366,30969.0
2020-01-21 15:00:00,96.13,96.17,96.1,96.12,75078.0,83.2453,83.2799,83.2193,83.2366,75078.0
2020-01-21 15:05:00,96.12,96.13,96.08,96.11,67437.0,83.2366,83.2453,83.202,83.228,67437.0
2020-01-21 15:10:00,96.12,96.15,96.1,96.12,58335.0,83.2366,83.2626,83.2193,83.2366,58335.0
2020-01-21 15:15:00,96.12,96.16,96.09,96.11,76096.0,83.2366,83.2713,83.2106,83.228,76096.0
2020-01-21 15:20:00,96.11,96.11,96.03,96.08,34969.0,83.228,83.228,83.1587,83.202,34969.0
2020-01-21 15:25:00,96.09,96.11,96.06,96.09,96413.0,83.2106,83.228,83.1847,83.2106,96413.0
2020-01-21 15:30:00,96.09,96.16,96.09,96.09,95142.0,83.2106,83.2713,83.2106,83.2106,95142.0
2020-01-21 15:35:00,96.09,96.17,96.06,96.14,172077.0,83.2106,83.2799,83.1847,83.2539,172077.0
2020-01-21 15:40:00,96.14,96.14,96.07,96.14,191832.0,83.2539,83.2539,83.1933,83.2539,191832.0
2020-01-21 15:45:00,96.13,96.13,96.01,96.02,133184.0,83.2453,83.2453,83.1414,83.15,133184.0
2020-01-21 15:50:00,96.02,96.08,96.0,96.06,202893.0,83.15,83.202,83.1327,83.1847,202893.0
2020-01-21 15:55:00,96.06,96.18,96.05,96.13,1183031.0,83.1847,83.2886,83.176,83.2453,1183031.0
2020-01-22 09:30:00,96.38,96.62,96.27,96.39,106628.0,83.4618,83.6696,83.3665,83.4704,106628.0
2020-01-22 09:35:00,96.4,96.47,96.35,96.42,43447.0,83.4791,83.5397,83.4358,83.4964,43447.0
2020-01-22 09:40:00,96.43,96.6,96.41,96.52,40055.0,83.5051,83.6523,83.4878,83.583,40055.0
2020-01-22 09:45:00,96.53,96.57,96.47,96.54,85338.0,83.5917,83.6263,83.5397,83.6003,85338.0
2020-01-22 09:50:00,96.54,96.55,96.4,96.41,58288.0,83.6003,83.609,83.4791,83.4878,58288.0
2020-01-22 09:55:00,96.41,96.51,96.39,96.43,53579.0,83.4878,83.5744,83.4704,83.5051,53579.0
2020-01-22 10:00:00,96.42,96.53,96.4,96.43,37917.0,83.4964,83.5917,83.4791,83.5051,37917.0
2020-01-22 10:05:00,96.42,96.43,96.31,96.33,99826.0,83.4964,83.5051,83.4012,83.4185,99826.0
2020-01-22 10:10:00,96.33,96.33,96.17,96.2,59198.0,83.4185,83.4185,83.2799,83.3059,59198.0
2020-01-22 10:15:00,96.19,96.28,96.18,96.28,38322.0,83.2972,83.3752,83.2886,83.3752,38322.0
2020-01-22 10:20:00,96.28,96.33,96.24,96.33,124409.0,83.3752,83.4185,83.3405,83.4185,124409.0
2020-01-22 10:25:00,96.32,96.35,96.28,96.31,127797.0,83.4098,83.4358,83.3752,83.4012,127797.0
2020-01-22 10:30:00,96.31,96.35,96.25,96.34,123979.0,83.4012,83.4358,83.3492,83.4271,123979.0
2020-01-22 10:35:00,96.34,96.37,96.26,96.37,82406.0,83.4271,83.4531,83.3579,83.4531,82406.0
2020-01-22 10:40:00,96.37,96.39,96.3,96.3,35309.0,83.4531,83.4704,83.3925,83.3925,35309.0
2020-01-22 10:45:00,96.31,96.31,96.2,96.2,44963.0,83.4012,83.4012,83.3059,83.3059,44963.0
2020-01-22 10:50:00,96.21,96.27,96.2,96.24,37969.0,83.3146,83.3665,83.3059,83.3405,37969.0
2020-01-22 10:55:00,96.24,96.27,96.23,96.23,29996.0,83.3405,83.3665,83.3319,83.3319,29996.0
2020-01-22 11:00:00,96.24,96.27,96.17,96.19,75393.0,83.3405,83.3665,83.2799,83.2972,75393.0
2020-01-22 11:05:00,96.18,96.24,96.16,96.2,41491.0,83.2886,83.3405,83.2713,83.3059,41491.0
2020-01-22 11:10:00,96.19,96.22,96.15,96.18,43132.0,83.2972,83.3232,83.2626,83.2886,43132.0
2020-01-22 11:15:00,96.18,96.2,96.14,96.15,37975.0,83.2886,83.3059,83.2539,83.2626,37975.0
2020-01-22 11:20:00,96.14,96.15,96.07,96.08,46460.0,83.2539,83.2626,83.1933,83.202,46460.0
2020-01-22 11:25:00,96.08,96.12,96.04,96.1,38095.0,83.202,83.2366,83.1673,83.2193,38095.0
2020-01-22 11:30:00,96.1,96.13,96.06,96.09,39054.0,83.2193,83.2453,83.1847,83.2106,39054.0
2020-01-22 11:35:00,96.1,96.11,96.01,96.02,42744.0,83.2193,83.228,83.1414,83.15,42744.0
2020-01-22 11:40:00,96.02,96.02,95.91,95.91,20927.0,83.15,83.15,83.0548,83.0548,20927.0
2020-01-22 11:45:00,95.92,95.93,95.82,95.83,154928.0,83.0634,83.0721,82.9768,82.9855,154928.0
2020-01-22 11:50:00,95.82,95.86,95.79,95.84,52009.0,82.9768,83.0115,82.9509,82.9942,52009.0
2020-01-22 11:55:00,95.84,95.84,95.72,95.75,74196.0,82.9942,82.9942,82.8902,82.9162,74196.0
2020-01-22 12:00:00,95.75,95.77,95.71,95.73,38740.0,82.9162,82.9335,82.8816,82.8989,38740.0
2020-01-22 12:05:00,95.73,95.74,95.65,95.73,38156.0,82.8989,82.9076,82.8296,82.8989,38156.0
2020-01-22 12:10:00,95.73,95.76,95.7,95.74,38591.0,82.8989,82.9249,82.8729,82.9076,38591.0
2020-01-22 12:15:00,95.74,95.81,95.73,95.73,63270.0,82.9076,82.9682,82.8989,82.8989,63270.0
2020-01-22 12:20:00,95.73,95.75,95.69,95.74,30125.0,82.8989,82.9162,82.8643,82.9076,30125.0
2020-01-22 12:25:00,95.73,95.77,95.68,95.7,62166.0,82.8989,82.9335,82.8556,82.8729,62166.0
2020-01-22 12:30:00,95.7,95.78,95.68,95.78,159223.0,82.8729,82.9422,82.8556,82.9422,159223.0
2020-01-22 12:35:00,95.78,95.79,95.7,95.72,34358.0,82.9422,82.9509,82.8729,82.8902,34358.0
2020-01-22 12:40:00,95.72,95.73,95.63,95.64,59042.0,82.8902,82.8989,82.8123,82.821,59042.0
2020-01-22 12:45:00,95.65,95.67,95.64,95.67,26799.0,82.8296,82.8469,82.821,82.8469,26799.0
2020-01-22 12:50:00,95.67,95.75,95.67,95.74,54648.0,82.8469,82.9162,82.8469,82.9076,54648.0
2020-01-22 12:55:00,95.74,95.74,95.68,95.71,27467.0,82.9076,82.9076,82.8556,82.8816,27467.0
2020-01-22 13:00:00,95.72,95.76,95.71,95.74,46033.0,82.8902,82.9249,82.8816,82.9076,46033.0
2020-01-22 13:05:00,95.75,95.75,95.62,95.63,48304.0,82.9162,82.9162,82.8036,82.8123,48304.0
2020-01-22 13:10:00,95.63,95.65,95.57,95.63,92553.0,82.8123,82.8296,82.7603,82.8123,92553.0
2020-01-22 13:15:00,95.64,95.64,95.58,95.6,51265.0,82.821,82.821,82.769,82.7863,51265.0
2020-01-22 13:20:00,95.6,95.62,95.52,95.53,63456.0,82.7863,82.8036,82.717,82.7257,63456.0
2020-01-22 13:25:00,95.54,95.56,95.51,95.54,67778.0,82.7344,82.7517,82.7084,82.7344,67778.0
2020-01-22 13:30:00,95.55,95.55,95.41,95.42,61875.0,82.743,82.743,82.6218,82.6304,61875.0
2020-01-22 13:35:00,95.42,95.51,95.41,95.47,60692.0,82.6304,82.7084,82.6218,82.6737,60692.0
2020-01-22 13:40:00,95.47,95.54,95.47,95.48,53372.0,82.6737,82.7344,82.6737,82.6824,53372.0
2020-01-22 13:45:00,95.49,95.52,95.48,95.5,34015.0,82.6911,82.717,82.6824,82.6997,34015.0
2020-01-22 13:50:00,95.49,95.5,95.45,95.46,45003.0,82.6911,82.6997,82.6564,82.6651,45003.0
2020-01-22 13:55:00,95.45,95.52,95.45,95.46,47812.0,82.6564,82.717,82.6564,82.6651,47812.0
2020-01-22 14:00:00,95.46,95.57,95.46,95.56,42399.0,82.6651,82.7603,82.6651,82.7517,42399.0
2020-01-22 14:05:00,95.56,95.62,95.55,95.61,25722.0,82.7517,82.8036,82.743,82.795,25722.0
2020-01-22 14:10:00,95.62,95.64,95.58,95.59,31113.0,82.8036,82.821,82.769,82.7777,31113.0
2020-01-22 14:15:00,95.59,95.61,95.57,95.57,85149.0,82.7777,82.795,82.7603,82.7603,85149.0
2020-01-22 14:20:00,95.58,95.61,95.54,95.56,52991.0,82.769,82.795,82.7344,82.7517,52991.0
2020-01-22 14:25:00,95.57,95.58,95.52,95.58,24320.0,82.7603,82.769,82.717,82.769,24320.0
2020-01-22 14:30:00,95.58,95.61,95.55,95.59,57760.0,82.769,82.795,82.743,82.7777,57760.0
2020-01-22 14:35:00,95.6,95.63,95.58,95.58,47284.0,82.7863,82.8123,82.769,82.769,47284.0
2020-01-22 14:40:00,95.59,95.61,95.57,95.59,24355.0,82.7777,82.795,82.7603,82.7777,24355.0
2020-01-22 14:45:00,95.58,95.65,95.58,95.63,49334.0,82.769,82.8296,82.769,82.8123,49334.0
2020-01-22 14:50:00,95.64,95.66,95.61,95.62,21196.0,82.821,82.8383,82.795,82.8036,21196.0
2020-01-22 14:55:00,95.62,95.65,95.61,95.63,23789.0,82.8036,82.8296,82.795,82.8123,23789.0
2020-01-22 15:00:00,95.63,95.63,95.56,95.58,61356.0,82.8123,82.8123,82.7517,82.769,61356.0
2020-01-22 15:05:00,95.58,95.63,95.53,95.53,58408.0,82.769,82.8123,82.7257,82.7257,58408.0
2020-01-22 15:10:00,95.53,95.55,95.46,95.46,50393.0,82.7257,82.743,82.6651,82.6651,50393.0
2020-01-22 15:15:00,95.47,95.52,95.43,95.5,63945.0,82.6737,82.717,82.6391,82.6997,63945.0
2020-01-22 15:20:00,95.5,95.51,95.46,95.47,60297.0,82.6997,82.7084,82.6651,82.6737,60297.0
2020-01-22 15:25:00,95.47,95.49,95.44,95.47,59762.0,82.6737,82.6911,82.6478,82.6737,59762.0
2020-01-22 15:30:00,95.47,95.55,95.44,95.45,136564.0,82.6737,82.743,82.6478,82.6564,136564.0
2020-01-22 15:35:00,95.45,95.47,95.4,95.43,89476.0,82.6564,82.6737,82.6131,82.6391,89476.0
2020-01-22 15:40:00,95.42,95.45,95.37,95.41,97319.0,82.6304,82.6564,82.5871,82.6218,97319.0
2020-01-22 15:45:00,95.42,95.44,95.35,95.41,193638.0,82.6304,82.6478,82.5698,82.6218,193638.0
2020-01-22 15:50:00,95.42,95.53,95.38,95.49,205638.0,82.6304,82.7257,82.5958,82.6911,205638.0
2020-01-22 15:55:00,95.49,95.61,95.48,95.52,1363128.0,82.6911,82.795,82.6824,82.717,1363128.0
2020-01-23 09:30:00,95.53,95.7,95.25,95.26,435505.0,82.7257,82.8729,82.4832,82.4919,435505.0
2020-01-23 09:35:00,95.25,95.48,95.23,95.44,132758.0,82.4832,82.6824,82.4659,82.6478,132758.0
2020-01-23 09:40:00,95.44,95.69,95.44,95.57,71008.0,82.6478,82.8643,82.6478,82.7603,71008.0
2020-01-23 09:45:00,95.58,95.72,95.54,95.71,19242.0,82.769,82.8902,82.7344,82.8816,19242.0
2020-01-23 09:50:00,95.71,95.89,95.71,95.77,94635.0,82.8816,83.0375,82.8816,82.9335,94635.0
2020-01-23 09:55:00,95.78,95.84,95.76,95.81,24918.0,82.9422,82.9942,82.9249,82.9682,24918.0
2020-01-23 10:00:00,95.82,95.82,95.7,95.76,285262.0,82.9768,82.9768,82.8729,82.9249,285262.0
2020-01-23 10:05:00,95.77,95.86,95.71,95.74,87683.0,82.9335,83.0115,82.8816,82.9076,87683.0
2020-01-23 10:10:00,95.72,95.84,95.72,95.79,71099.0,82.8902,82.9942,82.8902,82.9509,71099.0
2020-01-23 10:15:00,95.78,95.91,95.76,95.89,49726.0,82.9422,83.0548,82.9249,83.0375,49726.0
2020-01-23 10:20:00,95.89,95.9,95.73,95.74,98895.0,83.0375,83.0461,82.8989,82.9076,98895.0
2020-01-23 10:25:00,95.75,95.84,95.73,95.8,41904.0,82.9162,82.9942,82.8989,82.9595,41904.0
2020-01-23 10:30:00,95.8,95.87,95.79,95.87,37894.0,82.9595,83.0201,82.9509,83.0201,37894.0
2020-01-23 10:35:00,95.85,95.87,95.78,95.86,40315.0,83.0028,83.0201,82.9422,83.0115,40315.0
2020-01-23 10:40:00,95.85,95.95,95.84,95.94,28848.0,83.0028,83.0894,82.9942,83.0808,28848.0
2020-01-23 10:45:00,95.95,95.99,95.92,95.92,28494.0,83.0894,83.124,83.0634,83.0634,28494.0
2020-01-23 10:50:00,95.92,95.98,95.91,95.94,49415.0,83.0634,83.1154,83.0548,83.0808,49415.0
2020-01-23 10:55:00,95.94,95.95,95.89,95.9,57265.0,83.0808,83.0894,83.0375,83.0461,57265.0
2020-01-23 11:00:00,95.9,95.92,95.82,95.85,72856.0,83.0461,83.0634,82.9768,83.0028,72856.0
2020-01-23 11:05:00,95.85,95.92,95.85,95.9,45051.0,83.0028,83.0634,83.0028,83.0461,45051.0
2020-01-23 11:10:00,95.91,95.97,95.88,95.95,25073.0,83.0548,83.1067,83.0288,83.0894,25073.0
2020-01-23 11:15:00,95.94,95.98,95.93,95.95,41527.0,83.0808,83.1154,83.0721,83.0894,41527.0
2020-01-23 11:20:00,95.93,95.99,95.91,95.94,62418.0,83.0721,83.124,83.0548,83.0808,62418.0
2020-01-23 11:25:00,95.94,95.95,95.86,95.88,38629.0,83.0808,83.0894,83.0115,83.0288,38629.0
2020-01-23 11:30:00,95.89,95.94,95.88,95.9,32139.0,83.0375,83.0808,83.0288,83.0461,32139.0
2020-01-23 11:35:00,95.91,95.95,95.87,95.92,42926.0,83.0548,83.0894,83.0201,83.0634,42926.0
2020-01-23 11:40:00,95.91,95.92,95.84,95.86,19744.0,83.0548,83.0634,82.9942,83.0115,19744.0
2020-01-23 11:45:00,95.86,95.98,95.84,95.97,54427.0,83.0115,83.1154,82.9942,83.1067,54427.0
2020-01-23 11:50:00,95.97,95.97,95.9,95.94,42821.0,83.1067,83.1067,83.0461,83.0808,42821.0
2020-01-23 11:55:00,95.95,95.96,95.89,95.96,19764.0,83.0894,83.0981,83.0375,83.0981,19764.0
2020-01-23 12:00:00,95.96,96.0,95.92,95.92,31081.0,83.0981,83.1327,83.0634,83.0634,31081.0
2020-01-23 12:05:00,95.92,96.0,95.92,95.97,32592.0,83.0634,83.1327,83.0634,83.1067,32592.0
2020-01-23 12:10:00,95.97,96.07,95.93,96.06,67912.0,83.1067,83.1933,83.0721,83.1847,67912.0
2020-01-23 12:15:00,96.06,96.12,96.03,96.03,90633.0,83.1847,83.2366,83.1587,83.1587,90633.0
2020-01-23 12:20:00,96.04,96.08,96.03,96.06,60428.0,83.1673,83.202,83.1587,83.1847,60428.0
2020-01-23 12:25:00,96.06,96.07,96.03,96.05,18679.0,83.1847,83.1933,83.1587,83.176,18679.0
2020-01-23 12:30:00,96.05,96.07,96.0,96.0,33797.0,83.176,83.1933,83.1327,83.1327,33797.0
2020-01-23 12:35:00,96.0,96.02,95.9,95.9,58514.0,83.1327,83.15,83.0461,83.0461,58514.0
2020-01-23 12:40:00,95.91,95.94,95.89,95.92,35474.0,83.0548,83.0808,83.0375,83.0634,35474.0
2020-01-23 12:45:00,95.93,95.96,95.91,95.95,12228.0,83.0721,83.0981,83.0548,83.0894,12228.0
2020-01-23 12:50:00,95.94,95.94,95.9,95.91,32312.0,83.0808,83.0808,83.0461,83.0548,32312.0
2020-01-23 12:55:00,95.91,95.92,95.83,95.84,53441.0,83.0548,83.0634,82.9855,82.9942,53441.0
2020-01-23 13:00:00,95.85,95.87,95.8,95.81,32118.0,83.0028,83.0201,82.9595,82.9682,32118.0
2020-01-23 13:05:00,95.81,95.86,95.79,95.8,33315.0,82.9682,83.0115,82.9509,82.9595,33315.0
2020-01-23 13:10:00,95.81,95.84,95.81,95.83,24794.0,82.9682,82.9942,82.9682,82.9855,24794.0
2020-01-23 13:15:00,95.83,95.88,95.82,95.88,49302.0,82.9855,83.0288,82.9768,83.0288,49302.0
2020-01-23 13:20:00,95.89,95.93,95.86,95.93,38481.0,83.0375,83.0721,83.0115,83.0721,38481.0
2020-01-23 13:25:00,95.93,95.93,95.86,95.87,21503.0,83.0721,83.0721,83.0115,83.0201,21503.0
2020-01-23 13:30:00,95.87,95.91,95.86,95.9,19407.0,83.0201,83.0548,83.0115,83.0461,19407.0
2020-01-23 13:35:00,95.9,95.91,95.85,95.86,69989.0,83.0461,83.0548,83.0028,83.0115,69989.0
2020-01-23 13:40:00,95.85,95.91,95.85,95.91,31812.0,83.0028,83.0548,83.0028,83.0548,31812.0
2020-01-23 13:45:00,95.9,95.99,95.89,95.98,23096.0,83.0461,83.124,83.0375,83.1154,23096.0
2020-01-23 13:50:00,95.99,95.99,95.95,95.97,31434.0,83.124,83.124,83.0894,83.1067,31434.0
2020-01-23 13:55:00,95.97,95.99,95.94,95.97,40916.0,83.1067,83.124,83.0808,83.1067,40916.0
2020-01-23 14:00:00,95.97,96.01,95.94,95.96,49762.0,83.1067,83.1414,83.0808,83.0981,49762.0
2020-01-23 14:05:00,95.95,96.04,95.94,96.04,20937.0,83.0894,83.1673,83.0808,83.1673,20937.0
2020-01-23 14:10:00,96.04,96.06,96.02,96.03,28475.0,83.1673,83.1847,83.15,83.1587,28475.0
2020-01-23 14:15:00,96.03,96.11,96.03,96.1,30542.0,83.1587,83.228,83.1587,83.2193,30542.0
2020-01-23 14:20:00,96.1,96.15,96.1,96.12,44403.0,83.2193,83.2626,83.2193,83.2366,44403.0
2020-01-23 14:25:00,96.13,96.13,96.07,96.1,43250.0,83.2453,83.2453,83.1933,83.2193,43250.0
2020-01-23 14:30:00,96.1,96.12,96.1,96.11,30604.0,83.2193,83.2366,83.2193,83.228,30604.0
2020-01-23 14:35:00,96.11,96.15,96.09,96.15,42022.0,83.228,83.2626,83.2106,83.2626,42022.0
2020-01-23 14:40:00,96.16,96.16,96.1,96.13,35837.0,83.2713,83.2713,83.2193,83.2453,35837.0
2020-01-23 14:45:00,96.13,96.14,96.09,96.12,23235.0,83.2453,83.2539,83.2106,83.2366,23235.0
2020-01-23 14:50:00,96.12,96.14,96.06,96.13,108526.0,83.2366,83.2539,83.1847,83.2453,108526.0
2020-01-23 14:55:00,96.14,96.19,96.13,96.18,24505.0,83.2539,83.2972,83.2453,83.2886,24505.0
2020-01-23 15:00:00,96.19,96.21,96.16,96.17,91560.0,83.2972,83.3146,83.2713,83.2799,91560.0
2020-01-23 15:05:00,96.17,96.19,96.13,96.17,52009.0,83.2799,83.2972,83.2453,83.2799,52009.0
2020-01-23 15:10:00,96.17,96.19,96.13,96.16,77143.0,83.2799,83.2972,83.2453,83.2713,77143.0
2020-01-23 15:15:00,96.16,96.17,96.12,96.15,46082.0,83.2713,83.2799,83.2366,83.2626,46082.0
2020-01-23 15:20:00,96.16,96.21,96.14,96.2,56458.0,83.2713,83.3146,83.2539,83.3059,56458.0
2020-01-23 15:25:00,96.2,96.22,96.15,96.2,68546.0,83.3059,83.3232,83.2626,83.3059,68546.0
2020-01-23 15:30:00,96.2,96.26,96.18,96.23,112678.0,83.3059,83.3579,83.2886,83.3319,112678.0
2020-01-23 15:35:00,96.23,96.24,96.17,96.2,94305.0,83.3319,83.3405,83.2799,83.3059,94305.0
2020-01-23 15:40:00,96.2,96.25,96.17,96.23,117642.0,83.3059,83.3492,83.2799,83.3319,117642.0
2020-01-23 15:45:00,96.23,96.26,96.2,96.24,162903.0,83.3319,83.3579,83.3059,83.3405,162903.0
2020-01-23 15:50:00,96.24,96.25,96.18,96.19,135910.0,83.3405,83.3492,83.2886,83.2972,135910.0
2020-01-23 15:55:00,96.2,96.23,96.16,96.19,534924.0,83.3059,83.3319,83.2713,83.2972,534924.0
2020-01-24 09:30:00,96.32,96.37,96.12,96.26,69809.0,83.4098,83.4531,83.2366,83.3579,69809.0
2020-01-24 09:35:00,96.27,96.3,96.16,96.24,36386.0,83.3665,83.3925,83.2713,83.3405,36386.0
2020-01-24 09:40:00,96.26,96.37,96.16,96.36,24913.0,83.3579,83.4531,83.2713,83.4445,24913.0
2020-01-24 09:45:00,96.36,96.36,96.27,96.3,30509.0,83.4445,83.4445,83.3665,83.3925,30509.0
2020-01-24 09:50:00,96.3,96.32,96.21,96.25,33218.0,83.3925,83.4098,83.3146,83.3492,33218.0
2020-01-24 09:55:00,96.25,96.36,96.22,96.33,39881.0,83.3492,83.4445,83.3232,83.4185,39881.0
2020-01-24 10:00:00,96.35,96.44,96.35,96.41,33438.0,83.4358,83.5137,83.4358,83.4878,33438.0
2020-01-24 10:05:00,96.42,96.47,96.39,96.45,23176.0,83.4964,83.5397,83.4704,83.5224,23176.0
2020-01-24 10:10:00,96.45,96.47,96.35,96.47,16095.0,83.5224,83.5397,83.4358,83.5397,16095.0
2020-01-24 10:15:00,96.46,96.53,96.39,96.39,66921.0,83.5311,83.5917,83.4704,83.4704,66921.0
2020-01-24 10:20:00,96.39,96.46,96.36,96.42,38926.0,83.4704,83.5311,83.4445,83.4964,38926.0
2020-01-24 10:25:00,96.43,96.43,96.33,96.36,40267.0,83.5051,83.5051,83.4185,83.4445,40267.0
2020-01-24 10:30:00,96.36,96.43,96.31,96.41,43405.0,83.4445,83.5051,83.4012,83.4878,43405.0
2020-01-24 10:35:00,96.42,96.5,96.4,96.42,38049.0,83.4964,83.5657,83.4791,83.4964,38049.0
2020-01-24 10:40:00,96.42,96.42,96.28,96.36,31945.0,83.4964,83.4964,83.3752,83.4445,31945.0
2020-01-24 10:45:00,96.36,96.37,96.28,96.29,48057.0,83.4445,83.4531,83.3752,83.3838,48057.0
2020-01-24 10:50:00,96.29,96.31,96.22,96.26,49055.0,83.3838,83.4012,83.3232,83.3579,49055.0
2020-01-24 10:55:00,96.26,96.3,96.23,96.25,26981.0,83.3579,83.3925,83.3319,83.3492,26981.0
2020-01-24 11:00:00,96.26,96.36,96.24,96.35,34589.0,83.3579,83.4445,83.3405,83.4358,34589.0
2020-01-24 11:05:00,96.33,96.41,96.32,96.36,19264.0,83.4185,83.4878,83.4098,83.4445,19264.0
2020-01-24 11:10:00,96.36,96.36,96.26,96.26,18705.0,83.4445,83.4445,83.3579,83.3579,18705.0
2020-01-24 11:15:00,96.25,96.29,96.22,96.26,19699.0,83.3492,83.3838,83.3232,83.3579,19699.0
2020-01-24 11:20:00,96.26,96.36,96.25,96.26,51036.0,83.3579,83.4445,83.3492,83.3579,51036.0
2020-01-24 11:25:00,96.27,96.33,96.26,96.32,39587.0,83.3665,83.4185,83.3579,83.4098,39587.0
2020-01-24 11:30:00,96.32,96.38,96.32,96.34,47771.0,83.4098,83.4618,83.4098,83.4271,47771.0
2020-01-24 11:35:00,96.34,96.36,96.29,96.34,68019.0,83.4271,83.4445,83.3838,83.4271,68019.0
2020-01-24 11:40:00,96.36,96.36,96.21,96.26,51007.0,83.4445,83.4445,83.3146,83.3579,51007.0
2020-01-24 11:45:00,96.27,96.32,96.25,96.27,28300.0,83.3665,83.4098,83.3492,83.3665,28300.0
2020-01-24 11:50:00,96.28,96.3,96.25,96.3,21902.0,83.3752,83.3925,83.3492,83.3925,21902.0
2020-01-24 11:55:00,96.29,96.31,96.2,96.21,40575.0,83.3838,83.4012,83.3059,83.3146,40575.0
2020-01-24 12:00:00,96.2,96.2,96.13,96.16,22868.0,83.3059,83.3059,83.2453,83.2713,22868.0
2020-01-24 12:05:00,96.15,96.19,96.12,96.16,41907.0,83.2626,83.2972,83.2366,83.2713,41907.0
2020-01-24 12:10:00,96.16,96.16,96.06,96.08,46765.0,83.2713,83.2713,83.1847,83.202,46765.0
2020-01-24 12:15:00,96.06,96.08,95.86,95.87,42215.0,83.1847,83.202,83.0115,83.0201,42215.0
2020-01-24 12:20:00,95.88,95.99,95.88,95.99,29437.0,83.0288,83.124,83.0288,83.124,29437.0
2020-01-24 12:25:00,96.0,96.02,95.89,95.91,34185.0,83.1327,83.15,83.0375,83.0548,34185.0
2020-01-24 12:30:00,95.91,96.03,95.89,96.01,45367.0,83.0548,83.1587,83.0375,83.1414,45367.0
2020-01-24 12:35:00,96.01,96.01,95.94,95.96,42995.0,83.1414,83.1414,83.0808,83.0981,42995.0
2020-01-24 12:40:00,95.96,96.01,95.95,95.99,63891.0,83.0981,83.1414,83.0894,83.124,63891.0
2020-01-24 12:45:00,95.99,95.99,95.92,95.95,16018.0,83.124,83.124,83.0634,83.0894,16018.0
2020-01-24 12:50:00,95.95,96.04,95.95,96.03,20291.0,83.0894,83.1673,83.0894,83.1587,20291.0
2020-01-24 12:55:00,96.02,96.08,96.01,96.08,10385.0,83.15,83.202,83.1414,83.202,10385.0
2020-01-24 13:00:00,96.08,96.08,96.0,96.02,20162.0,83.202,83.202,83.1327,83.15,20162.0
2020-01-24 13:05:00,96.01,96.02,95.96,95.98,14630.0,83.1414,83.15,83.0981,83.1154,14630.0
2020-01-24 13:10:00,95.98,95.98,95.92,95.92,14602.0,83.1154,83.1154,83.0634,83.0634,14602.0
2020-01-24 13:15:00,95.92,95.99,95.92,95.93,15695.0,83.0634,83.124,83.0634,83.0721,15695.0
2020-01-24 13:20:00,95.93,96.0,95.9,95.99,17460.0,83.0721,83.1327,83.0461,83.124,17460.0
2020-01-24 13:25:00,96.0,96.03,95.96,95.96,17622.0,83.1327,83.1587,83.0981,83.0981,17622.0
2020-01-24 13:30:00,95.96,95.98,95.92,95.96,22814.0,83.0981,83.1154,83.0634,83.0981,22814.0
2020-01-24 13:35:00,95.96,96.02,95.96,95.99,13053.0,83.0981,83.15,83.0981,83.124,13053.0
2020-01-24 13:40:00,95.98,95.98,95.92,95.96,30244.0,83.1154,83.1154,83.0634,83.0981,30244.0
2020-01-24 13:45:00,95.96,95.97,95.83,95.85,22431.0,83.0981,83.1067,82.9855,83.0028,22431.0
2020-01-24 13:50:00,95.84,95.84,95.78,95.83,23175.0,82.9942,82.9942,82.9422,82.9855,23175.0
2020-01-24 13:55:00,95.84,95.89,95.82,95.87,14661.0,82.9942,83.0375,82.9768,83.0201,14661.0
2020-01-24 14:00:00,95.86,95.88,95.79,95.81,47064.0,83.0115,83.0288,82.9509,82.9682,47064.0
2020-01-24 14:05:00,95.82,95.92,95.82,95.91,22729.0,82.9768,83.0634,82.9768,83.0548,22729.0
2020-01-24 14:10:00,95.91,95.91,95.78,95.79,29643.0,83.0548,83.0548,82.9422,82.9509,29643.0
2020-01-24 14:15:00,95.79,95.81,95.76,95.78,22823.0,82.9509,82.9682,82.9249,82.9422,22823.0
2020-01-24 14:20:00,95.78,95.79,95.73,95.74,24489.0,82.9422,82.9509,82.8989,82.9076,24489.0
2020-01-24 14:25:00,95.75,95.8,95.67,95.67,39887.0,82.9162,82.9595,82.8469,82.8469,39887.0
2020-01-24 14:30:00,95.68,95.77,95.68,95.76,30921.0,82.8556,82.9335,82.8556,82.9249,30921.0
2020-01-24 14:35:00,95.76,95.76,95.65,95.75,30515.0,82.9249,82.9249,82.8296,82.9162,30515.0
2020-01-24 14:40:00,95.75,95.79,95.71,95.72,33989.0,82.9162,82.9509,82.8816,82.8902,33989.0
2020-01-24 14:45:00,95.72,95.82,95.71,95.82,29674.0,82.8902,82.9768,82.8816,82.9768,29674.0
2020-01-24 14:50:00,95.82,95.86,95.81,95.85,31374.0,82.9768,83.0115,82.9682,83.0028,31374.0
2020-01-24 14:55:00,95.85,95.94,95.83,95.91,73803.0,83.0028,83.0808,82.9855,83.0548,73803.0
2020-01-24 15:00:00,95.9,95.98,95.87,95.9,35575.0,83.0461,83.1154,83.0201,83.0461,35575.0
2020-01-24 15:05:00,95.89,95.92,95.83,95.91,41839.0,83.0375,83.0634,82.9855,83.0548,41839.0
2020-01-24 15:10:00,95.92,95.95,95.86,95.92,35953.0,83.0634,83.0894,83.0115,83.0634,35953.0
2020-01-24 15:15:00,95.93,95.97,95.91,95.94,64746.0,83.0721,83.1067,83.0548,83.0808,64746.0
2020-01-24 15:20:00,95.95,96.0,95.93,95.96,61005.0,83.0894,83.1327,83.0721,83.0981,61005.0
2020-01-24 15:25:00,95.95,95.97,95.85,95.9,63118.0,83.0894,83.1067,83.0028,83.0461,63118.0
2020-01-24 15:30:00,95.89,95.91,95.64,95.68,97932.0,83.0375,83.0548,82.821,82.8556,97932.0
2020-01-24 15:35:00,95.68,95.8,95.65,95.67,89284.0,82.8556,82.9595,82.8296,82.8469,89284.0
2020-01-24 15:40:00,95.67,95.75,95.63,95.72,66085.0,82.8469,82.9162,82.8123,82.8902,66085.0
2020-01-24 15:45:00,95.73,95.83,95.72,95.79,127298.0,82.8989,82.9855,82.8902,82.9509,127298.0
2020-01-24 15:50:00,95.79,95.95,95.75,95.94,153688.0,82.9509,83.0894,82.9162,83.0808,153688.0
2020-01-24 15:55:00,95.94,95.97,95.88,95.95,388820.0,83.0808,83.1067,83.0288,83.0894,388820.0
2020-01-27 09:30:00,95.39,95.75,95.23,95.54,140437.0,82.6045,82.9162,82.4659,82.7344,140437.0
2020-01-27 09:35:00,95.54,95.6,95.39,95.43,122497.0,82.7344,82.7863,82.6045,82.6391,122497.0
2020-01-27 09:40:00,95.43,95.66,95.43,95.56,93519.0,82.6391,82.8383,82.6391,82.7517,93519.0
2020-01-27 09:45:00,95.55,95.66,95.54,95.56,99239.0,82.743,82.8383,82.7344,82.7517,99239.0
2020-01-27 09:50:00,95.56,95.57,95.47,95.51,68963.0,82.7517,82.7603,82.6737,82.7084,68963.0
2020-01-27 09:55:00,95.51,95.51,95.35,95.39,84544.0,82.7084,82.7084,82.5698,82.6045,84544.0
2020-01-27 10:00:00,95.39,95.4,95.31,95.32,60712.0,82.6045,82.6131,82.5352,82.5439,60712.0
2020-01-27 10:05:00,95.32,95.47,95.29,95.45,70402.0,82.5439,82.6737,82.5179,82.6564,70402.0
2020-01-27 10:10:00,95.45,95.53,95.43,95.45,43257.0,82.6564,82.7257,82.6391,82.6564,43257.0
2020-01-27 10:15:00,95.45,95.46,95.24,95.24,54486.0,82.6564,82.6651,82.4746,82.4746,54486.0
2020-01-27 10:20:00,95.23,95.34,95.2,95.32,60671.0,82.4659,82.5612,82.4399,82.5439,60671.0
2020-01-27 10:25:00,95.31,95.35,95.25,95.34,90574.0,82.5352,82.5698,82.4832,82.5612,90574.0
2020-01-27 10:30:00,95.34,95.41,95.28,95.3,75718.0,82.5612,82.6218,82.5092,82.5265,75718.0
2020-01-27 10:35:00,95.29,95.45,95.27,95.42,37797.0,82.5179,82.6564,82.5006,82.6304,37797.0
2020-01-27 10:40:00,95.45,95.56,95.44,95.5,27285.0,82.6564,82.7517,82.6478,82.6997,27285.0
2020-01-27 10:45:00,95.5,95.54,95.47,95.5,23460.0,82.6997,82.7344,82.6737,82.6997,23460.0
2020-01-27 10:50:00,95.49,95.52,95.45,95.45,39291.0,82.6911,82.717,82.6564,82.6564,39291.0
2020-01-27 10:55:00,95.45,95.52,95.45,95.5,57985.0,82.6564,82.717,82.6564,82.6997,57985.0
2020-01-27 11:00:00,95.5,95.57,95.46,95.56,37765.0,82.6997,82.7603,82.6651,82.7517,37765.0
2020-01-27 11:05:00,95.56,95.56,95.46,95.48,97310.0,82.7517,82.7517,82.6651,82.6824,97310.0
2020-01-27 11:10:00,95.47,95.5,95.4,95.5,43351.0,82.6737,82.6997,82.6131,82.6997,43351.0
2020-01-27 11:15:00,95.49,95.5,95.42,95.45,48591.0,82.6911,82.6997,82.6304,82.6564,48591.0
2020-01-27 11:20:00,95.44,95.52,95.43,95.45,36678.0,82.6478,82.717,82.6391,82.6564,36678.0
2020-01-27 11:25:00,95.45,95.56,95.44,95.47,28649.0,82.6564,82.7517,82.6478,82.6737,28649.0
2020-01-27 11:30:00,95.48,95.53,95.39,95.46,49921.0,82.6824,82.7257,82.6045,82.6651,49921.0
2020-01-27 11:35:00,95.47,95.54,95.46,95.5,51634.0,82.6737,82.7344,82.6651,82.6997,51634.0
2020-01-27 11:40:00,95.51,95.53,95.47,95.51,32035.0,82.7084,82.7257,82.6737,82.7084,32035.0
2020-01-27 11:45:00,95.51,95.53,95.47,95.52,70352.0,82.7084,82.7257,82.6737,82.717,70352.0
2020-01-27 11:50:00,95.5,95.57,95.46,95.53,24373.0,82.6997,82.7603,82.6651,82.7257,24373.0
2020-01-27 11:55:00,95.52,95.57,95.5,95.54,21999.0,82.717,82.7603,82.6997,82.7344,21999.0
2020-01-27 12:00:00,95.53,95.54,95.45,95.47,26501.0,82.7257,82.7344,82.6564,82.6737,26501.0
2020-01-27 12:05:00,95.46,95.48,95.42,95.47,18789.0,82.6651,82.6824,82.6304,82.6737,18789.0
2020-01-27 12:10:00,95.47,95.54,95.47,95.48,17761.0,82.6737,82.7344,82.6737,82.6824,17761.0
2020-01-27 12:15:00,95.48,95.55,95.48,95.54,28987.0,82.6824,82.743,82.6824,82.7344,28987.0
2020-01-27 12:20:00,95.54,95.59,95.53,95.54,53608.0,82.7344,82.7777,82.7257,82.7344,53608.0
2020-01-27 12:25:00,95.54,95.56,95.48,95.53,56330.0,82.7344,82.7517,82.6824,82.7257,56330.0
2020-01-27 12:30:00,95.53,95.59,95.51,95.56,20396.0,82.7257,82.7777,82.7084,82.7517,20396.0
2020-01-27 12:35:00,95.57,95.59,95.52,95.53,14119.0,82.7603,82.7777,82.717,82.7257,14119.0
2020-01-27 12:40:00,95.52,95.62,95.5,95.6,26749.0,82.717,82.8036,82.6997,82.7863,26749.0
2020-01-27 12:45:00,95.6,95.62,95.57,95.6,21513.0,82.7863,82.8036,82.7603,82.7863,21513.0
2020-01-27 12:50:00,95.59,95.6,95.48,95.49,60241.0,82.7777,82.7863,82.6824,82.6911,60241.0
2020-01-27 12:55:00,95.49,95.49,95.42,95.46,21241.0,82.6911,82.6911,82.6304,82.6651,21241.0
2020-01-27 13:00:00,95.45,95.5,95.43,95.5,21904.0,82.6564,82.6997,82.6391,82.6997,21904.0
2020-01-27 13:05:00,95.5,95.51,95.46,95.47,18351.0,82.6997,82.7084,82.6651,82.6737,18351.0
2020-01-27 13:10:00,95.47,95.5,95.46,95.49,21774.0,82.6737,82.6997,82.6651,82.6911,21774.0
2020-01-27 13:15:00,95.49,95.63,95.48,95.6,17656.0,82.6911,82.8123,82.6824,82.7863,17656.0
2020-01-27 13:20:00,95.6,95.64,95.57,95.57,12725.0,82.7863,82.821,82.7603,82.7603,12725.0
2020-01-27 13:25:00,95.58,95.64,95.57,95.63,19187.0,82.769,82.821,82.7603,82.8123,19187.0
2020-01-27 13:30:00,95.62,95.65,95.57,95.59,19104.0,82.8036,82.8296,82.7603,82.7777,19104.0
2020-01-27 13:35:00,95.59,95.67,95.59,95.63,34630.0,82.7777,82.8469,82.7777,82.8123,34630.0
2020-01-27 13:40:00,95.64,95.72,95.63,95.72,51502.0,82.821,82.8902,82.8123,82.8902,51502.0
2020-01-27 13:45:00,95.71,95.75,95.67,95.75,16062.0,82.8816,82.9162,82.8469,82.9162,16062.0
2020-01-27 13:50:00,95.74,95.75,95.7,95.7,32816.0,82.9076,82.9162,82.8729,82.8729,32816.0
2020-01-27 13:55:00,95.69,95.72,95.63,95.65,14468.0,82.8643,82.8902,82.8123,82.8296,14468.0
2020-01-27 14:00:00,95.66,95.67,95.55,95.62,95943.0,82.8383,82.8469,82.743,82.8036,95943.0
2020-01-27 14:05:00,95.62,95.71,95.62,95.7,20111.0,82.8036,82.8816,82.8036,82.8729,20111.0
2020-01-27 14:10:00,95.69,95.69,95.62,95.66,17328.0,82.8643,82.8643,82.8036,82.8383,17328.0
2020-01-27 14:15:00,95.66,95.69,95.65,95.66,16993.0,82.8383,82.8643,82.8296,82.8383,16993.0
2020-01-27 14:20:00,95.67,95.67,95.6,95.62,14053.0,82.8469,82.8469,82.7863,82.8036,14053.0
2020-01-27 14:25:00,95.62,95.7,95.62,95.7,15778.0,82.8036,82.8729,82.8036,82.8729,15778.0
2020-01-27 14:30:00,95.7,95.7,95.62,95.62,13926.0,82.8729,82.8729,82.8036,82.8036,13926.0
2020-01-27 14:35:00,95.62,95.67,95.6,95.66,29093.0,82.8036,82.8469,82.7863,82.8383,29093.0
2020-01-27 14:40:00,95.67,95.71,95.65,95.68,12055.0,82.8469,82.8816,82.8296,82.8556,12055.0
2020-01-27 14:45:00,95.68,95.68,95.61,95.62,14689.0,82.8556,82.8556,82.795,82.8036,14689.0
2020-01-27 14:50:00,95.61,95.64,95.55,95.59,36300.0,82.795,82.821,82.743,82.7777,36300.0
2020-01-27 14:55:00,95.58,95.64,95.58,95.62,12113.0,82.769,82.821,82.769,82.8036,12113.0
2020-01-27 15:00:00,95.62,95.7,95.61,95.66,19863.0,82.8036,82.8729,82.795,82.8383,19863.0
2020-01-27 15:05:00,95.65,95.69,95.6,95.6,27377.0,82.8296,82.8643,82.7863,82.7863,27377.0
2020-01-27 15:10:00,95.59,95.62,95.55,95.56,31282.0,82.7777,82.8036,82.743,82.7517,31282.0
2020-01-27 15:15:00,95.57,95.69,95.57,95.69,37449.0,82.7603,82.8643,82.7603,82.8643,37449.0
2020-01-27 15:20:00,95.69,95.76,95.68,95.71,102652.0,82.8643,82.9249,82.8556,82.8816,102652.0
2020-01-27 15:25:00,95.71,95.72,95.64,95.69,56104.0,82.8816,82.8902,82.821,82.8643,56104.0
2020-01-27 15:30:00,95.68,95.69,95.56,95.58,116211.0,82.8556,82.8643,82.7517,82.769,116211.0
2020-01-27 15:35:00,95.57,95.6,95.54,95.58,88160.0,82.7603,82.7863,82.7344,82.769,88160.0
2020-01-27 15:40:00,95.59,95.64,95.58,95.61,128845.0,82.7777,82.821,82.769,82.795,128845.0
2020-01-27 15:45:00,95.62,95.65,95.47,95.48,131093.0,82.8036,82.8296,82.6737,82.6824,131093.0
2020-01-27 15:50:00,95.48,95.51,95.41,95.45,261833.0,82.6824,82.7084,82.6218,82.6564,261833.0
2020-01-27 15:55:00,95.45,95.56,95.43,95.5,664304.0,82.6564,82.7517,82.6391,82.6997,664304.0
2020-01-28 09:30:00,95.6,95.72,95.47,95.6,79822.0,82.7863,82.8902,82.6737,82.7863,79822.0
2020-01-28 09:35:00,95.63,95.74,95.61,95.63,62701.0,82.8123,82.9076,82.795,82.8123,62701.0
2020-01-28 09:40:00,95.64,95.77,95.64,95.68,59056.0,82.821,82.9335,82.821,82.8556,59056.0
2020-01-28 09:45:00,95.69,95.85,95.69,95.84,65376.0,82.8643,83.0028,82.8643,82.9942,65376.0
2020-01-28 09:50:00,95.84,95.88,95.77,95.8,71251.0,82.9942,83.0288,82.9335,82.9595,71251.0
2020-01-28 09:55:00,95.79,95.81,95.67,95.77,85715.0,82.9509,82.9682,82.8469,82.9335,85715.0
2020-01-28 10:00:00,95.77,95.9,95.76,95.88,37902.0,82.9335,83.0461,82.9249,83.0288,37902.0
2020-01-28 10:05:00,95.87,96.09,95.87,96.08,140178.0,83.0201,83.2106,83.0201,83.202,140178.0
2020-01-28 10:10:00,96.06,96.15,96.03,96.12,50734.0,83.1847,83.2626,83.1587,83.2366,50734.0
2020-01-28 10:15:00,96.12,96.17,95.99,96.01,89867.0,83.2366,83.2799,83.124,83.1414,89867.0
2020-01-28 10:20:00,96.02,96.05,95.93,95.96,72369.0,83.15,83.176,83.0721,83.0981,72369.0
2020-01-28 10:25:00,95.97,96.02,95.87,95.92,319330.0,83.1067,83.15,83.0201,83.0634,319330.0
2020-01-28 10:30:00,95.92,95.97,95.87,95.91,119665.0,83.0634,83.1067,83.0201,83.0548,119665.0
2020-01-28 10:35:00,95.91,95.94,95.83,95.86,48874.0,83.0548,83.0808,82.9855,83.0115,48874.0
2020-01-28 10:40:00,95.86,95.94,95.81,95.93,30665.0,83.0115,83.0808,82.9682,83.0721,30665.0
2020-01-28 10:45:00,95.94,96.01,95.91,95.94,63822.0,83.0808,83.1414,83.0548,83.0808,63822.0
2020-01-28 10:50:00,95.94,95.99,95.9,95.97,44720.0,83.0808,83.124,83.0461,83.1067,44720.0
2020-01-28 10:55:00,95.97,95.99,95.93,95.95,32787.0,83.1067,83.124,83.0721,83.0894,32787.0
2020-01-28 11:00:00,95.94,95.99,95.9,95.93,49244.0,83.0808,83.124,83.0461,83.0721,49244.0
2020-01-28 11:05:00,95.94,95.96,95.88,95.89,80854.0,83.0808,83.0981,83.0288,83.0375,80854.0
2020-01-28 11:10:00,95.89,95.97,95.89,95.91,32472.0,83.0375,83.1067,83.0375,83.0548,32472.0
2020-01-28 11:15:00,95.91,95.96,95.89,95.92,23106.0,83.0548,83.0981,83.0375,83.0634,23106.0
2020-01-28 11:20:00,95.92,95.99,95.92,95.97,27585.0,83.0634,83.124,83.0634,83.1067,27585.0
2020-01-28 11:25:00,95.95,96.02,95.94,95.98,52498.0,83.0894,83.15,83.0808,83.1154,52498.0
2020-01-28 11:30:00,95.98,95.99,95.91,95.93,37364.0,83.1154,83.124,83.0548,83.0721,37364.0
2020-01-28 11:35:00,95.93,95.93,95.83,95.83,31248.0,83.0721,83.0721,82.9855,82.9855,31248.0
2020-01-28 11:40:00,95.83,95.85,95.77,95.77,18931.0,82.9855,83.0028,82.9335,82.9335,18931.0
2020-01-28 11:45:00,95.77,95.83,95.73,95.75,28306.0,82.9335,82.9855,82.8989,82.9162,28306.0
2020-01-28 11:50:00,95.75,95.8,95.74,95.77,37285.0,82.9162,82.9595,82.9076,82.9335,37285.0
2020-01-28 11:55:00,95.78,95.81,95.76,95.78,18460.0,82.9422,82.9682,82.9249,82.9422,18460.0
2020-01-28 12:00:00,95.78,95.81,95.73,95.75,20963.0,82.9422,82.9682,82.8989,82.9162,20963.0
2020-01-28 12:05:00,95.76,95.77,95.7,95.72,23255.0,82.9249,82.9335,82.8729,82.8902,23255.0
2020-01-28 12:10:00,95.72,95.73,95.68,95.7,30939.0,82.8902,82.8989,82.8556,82.8729,30939.0
2020-01-28 12:15:00,95.71,95.8,95.69,95.79,28962.0,82.8816,82.9595,82.8643,82.9509,28962.0
2020-01-28 12:20:00,95.8,95.81,95.76,95.8,34949.0,82.9595,82.9682,82.9249,82.9595,34949.0
2020-01-28 12:25:00,95.8,95.86,95.79,95.82,44882.0,82.9595,83.0115,82.9509,82.9768,44882.0
2020-01-28 12:30:00,95.83,95.87,95.82,95.87,24250.0,82.9855,83.0201,82.9768,83.0201,24250.0
2020-01-28 12:35:00,95.87,95.89,95.79,95.79,67992.0,83.0201,83.0375,82.9509,82.9509,67992.0
2020-01-28 12:40:00,95.79,95.87,95.77,95.86,56858.0,82.9509,83.0201,82.9335,83.0115,56858.0
2020-01-28 12:45:00,95.86,95.89,95.85,95.89,20116.0,83.0115,83.0375,83.0028,83.0375,20116.0
2020-01-28 12:50:00,95.89,95.91,95.85,95.9,28437.0,83.0375,83.0548,83.0028,83.0461,28437.0
2020-01-28 12:55:00,95.91,95.91,95.86,95.88,26484.0,83.0548,83.0548,83.0115,83.0288,26484.0
2020-01-28 13:00:00,95.88,95.9,95.8,95.81,21920.0,83.0288,83.0461,82.9595,82.9682,21920.0
2020-01-28 13:05:00,95.79,95.8,95.76,95.78,9979.0,82.9509,82.9595,82.9249,82.9422,9979.0
2020-01-28 13:10:00,95.78,95.82,95.75,95.81,51687.0,82.9422,82.9768,82.9162,82.9682,51687.0
2020-01-28 13:15:00,95.81,95.84,95.79,95.82,33010.0,82.9682,82.9942,82.9509,82.9768,33010.0
2020-01-28 13:20:00,95.82,95.85,95.81,95.84,19413.0,82.9768,83.0028,82.9682,82.9942,19413.0
2020-01-28 13:25:00,95.84,95.85,95.79,95.81,30622.0,82.9942,83.0028,82.9509,82.9682,30622.0
2020-01-28 13:30:00,95.81,95.81,95.74,95.79,64851.0,82.9682,82.9682,82.9076,82.9509,64851.0
2020-01-28 13:35:00,95.79,95.81,95.76,95.8,72211.0,82.9509,82.9682,82.9249,82.9595,72211.0
2020-01-28 13:40:00,95.8,95.87,95.8,95.86,60614.0,82.9595,83.0201,82.9595,83.0115,60614.0
2020-01-28 13:45:00,95.87,95.91,95.86,95.89,48879.0,83.0201,83.0548,83.0115,83.0375,48879.0
2020-01-28 13:50:00,95.9,95.94,95.9,95.92,21136.0,83.0461,83.0808,83.0461,83.0634,21136.0
2020-01-28 13:55:00,95.92,95.95,95.91,95.93,13363.0,83.0634,83.0894,83.0548,83.0721,13363.0
2020-01-28 14:00:00,95.92,95.97,95.92,95.97,40445.0,83.0634,83.1067,83.0634,83.1067,40445.0
2020-01-28 14:05:00,95.97,95.99,95.95,95.99,62324.0,83.1067,83.124,83.0894,83.124,62324.0
2020-01-28 14:10:00,96.0,96.04,95.99,96.04,21417.0,83.1327,83.1673,83.124,83.1673,21417.0
2020-01-28 14:15:00,96.05,96.08,96.0,96.02,24225.0,83.176,83.202,83.1327,83.15,24225.0
2020-01-28 14:20:00,96.03,96.04,95.99,95.99,25990.0,83.1587,83.1673,83.124,83.124,25990.0
2020-01-28 14:25:00,96.0,96.02,95.96,95.98,19548.0,83.1327,83.15,83.0981,83.1154,19548.0
2020-01-28 14:30:00,95.98,96.02,95.95,96.0,22790.0,83.1154,83.15,83.0894,83.1327,22790.0
2020-01-28 14:35:00,96.0,96.1,95.99,96.08,44021.0,83.1327,83.2193,83.124,83.202,44021.0
2020-01-28 14:40:00,96.08,96.1,96.07,96.09,25139.0,83.202,83.2193,83.1933,83.2106,25139.0
2020-01-28 14:45:00,96.09,96.11,96.07,96.08,23414.0,83.2106,83.228,83.1933,83.202,23414.0
2020-01-28 14:50:00,96.07,96.08,96.0,96.02,51680.0,83.1933,83.202,83.1327,83.15,51680.0
2020-01-28 14:55:00,96.02,96.07,96.02,96.06,21839.0,83.15,83.1933,83.15,83.1847,21839.0
2020-01-28 15:00:00,96.05,96.09,95.99,96.01,49800.0,83.176,83.2106,83.124,83.1414,49800.0
2020-01-28 15:05:00,96.01,96.05,95.99,96.02,57441.0,83.1414,83.176,83.124,83.15,57441.0
2020-01-28 15:10:00,96.02,96.06,95.99,96.06,13240.0,83.15,83.1847,83.124,83.1847,13240.0
2020-01-28 15:15:00,96.05,96.07,96.0,96.06,33933.0,83.176,83.1933,83.1327,83.1847,33933.0
2020-01-28 15:20:00,96.06,96.13,96.06,96.11,42548.0,83.1847,83.2453,83.1847,83.228,42548.0
2020-01-28 15:25:00,96.1,96.12,96.04,96.09,59473.0,83.2193,83.2366,83.1673,83.2106,59473.0
2020-01-28 15:30:00,96.1,96.1,96.01,96.04,176286.0,83.2193,83.2193,83.1414,83.1673,176286.0
2020-01-28 15:35:00,96.04,96.05,95.96,95.98,123358.0,83.1673,83.176,83.0981,83.1154,123358.0
2020-01-28 15:40:00,95.99,96.0,95.93,95.98,212471.0,83.124,83.1327,83.0721,83.1154,212471.0
2020-01-28 15:45:00,95.97,96.03,95.94,96.02,184067.0,83.1067,83.1587,83.0808,83.15,184067.0
2020-01-28 15:50:00,96.02,96.02,95.92,95.93,238958.0,83.15,83.15,83.0634,83.0721,238958.0
2020-01-28 15:55:00,95.93,95.99,95.89,95.9,656080.0,83.0721,83.124,83.0375,83.0461,656080.0
2020-01-29 09:30:00,96.13,96.31,95.85,95.85,156534.0,83.2453,83.4012,83.0028,83.0028,156534.0
2020-01-29 09:35:00,95.83,95.99,95.81,95.95,123181.0,82.9855,83.124,82.9682,83.0894,123181.0
2020-01-29 09:40:00,95.95,96.0,95.86,95.86,45009.0,83.0894,83.1327,83.0115,83.0115,45009.0
2020-01-29 09:45:00,95.87,95.91,95.75,95.8,19517.0,83.0201,83.0548,82.9162,82.9595,19517.0
2020-01-29 09:50:00,95.78,95.93,95.78,95.89,30884.0,82.9422,83.0721,82.9422,83.0375,30884.0
2020-01-29 09:55:00,95.88,95.88,95.77,95.81,207961.0,83.0288,83.0288,82.9335,82.9682,207961.0
2020-01-29 10:00:00,95.81,95.83,95.66,95.7,136586.0,82.9682,82.9855,82.8383,82.8729,136586.0
2020-01-29 10:05:00,95.7,95.77,95.67,95.72,24844.0,82.8729,82.9335,82.8469,82.8902,24844.0
2020-01-29 10:10:00,95.75,95.75,95.66,95.72,21834.0,82.9162,82.9162,82.8383,82.8902,21834.0
2020-01-29 10:15:00,95.72,95.76,95.66,95.66,29360.0,82.8902,82.9249,82.8383,82.8383,29360.0
2020-01-29 10:20:00,95.64,95.65,95.56,95.58,44915.0,82.821,82.8296,82.7517,82.769,44915.0
2020-01-29 10:25:00,95.58,95.63,95.53,95.61,61707.0,82.769,82.8123,82.7257,82.795,61707.0
2020-01-29 10:30:00,95.6,95.65,95.58,95.59,50010.0,82.7863,82.8296,82.769,82.7777,50010.0
2020-01-29 10:35:00,95.59,95.63,95.51,95.54,33911.0,82.7777,82.8123,82.7084,82.7344,33911.0
2020-01-29 10:40:00,95.55,95.56,95.46,95.52,16826.0,82.743,82.7517,82.6651,82.717,16826.0
2020-01-29 10:45:00,95.54,95.56,95.49,95.51,9054.0,82.7344,82.7517,82.6911,82.7084,9054.0
2020-01-29 10:50:00,95.51,95.62,95.51,95.59,24888.0,82.7084,82.8036,82.7084,82.7777,24888.0
2020-01-29 10:55:00,95.59,95.66,95.59,95.6,25395.0,82.7777,82.8383,82.7777,82.7863,25395.0
2020-01-29 11:00:00,95.61,95.65,95.56,95.57,30528.0,82.795,82.8296,82.7517,82.7603,30528.0
2020-01-29 11:05:00,95.57,95.59,95.54,95.58,30066.0,82.7603,82.7777,82.7344,82.769,30066.0
2020-01-29 11:10:00,95.58,95.62,95.55,95.56,19690.0,82.769,82.8036,82.743,82.7517,19690.0
2020-01-29 11:15:00,95.57,95.65,95.56,95.61,19384.0,82.7603,82.8296,82.7517,82.795,19384.0
2020-01-29 11:20:00,95.61,95.72,95.61,95.71,33233.0,82.795,82.8902,82.795,82.8816,33233.0
2020-01-29 11:25:00,95.71,95.8,95.7,95.77,32551.0,82.8816,82.9595,82.8729,82.9335,32551.0
2020-01-29 11:30:00,95.77,95.8,95.73,95.76,30271.0,82.9335,82.9595,82.8989,82.9249,30271.0
2020-01-29 11:35:00,95.77,95.78,95.72,95.76,33212.0,82.9335,82.9422,82.8902,82.9249,33212.0
2020-01-29 11:40:00,95.76,95.77,95.72,95.76,27591.0,82.9249,82.9335,82.8902,82.9249,27591.0
2020-01-29 11:45:00,95.75,95.75,95.68,95.69,19711.0,82.9162,82.9162,82.8556,82.8643,19711.0
2020-01-29 11:50:00,95.69,95.8,95.69,95.76,35022.0,82.8643,82.9595,82.8643,82.9249,35022.0
2020-01-29 11:55:00,95.76,95.76,95.69,95.7,18414.0,82.9249,82.9249,82.8643,82.8729,18414.0
2020-01-29 12:00:00,95.7,95.8,95.69,95.79,18448.0,82.8729,82.9595,82.8643,82.9509,18448.0
2020-01-29 12:05:00,95.79,95.81,95.72,95.79,35819.0,82.9509,82.9682,82.8902,82.9509,35819.0
2020-01-29 12:10:00,95.78,95.82,95.76,95.81,20963.0,82.9422,82.9768,82.9249,82.9682,20963.0
2020-01-29 12:15:00,95.81,95.86,95.8,95.83,21166.0,82.9682,83.0115,82.9595,82.9855,21166.0
2020-01-29 12:20:00,95.83,95.85,95.77,95.78,8367.0,82.9855,83.0028,82.9335,82.9422,8367.0
2020-01-29 12:25:00,95.79,95.84,95.79,95.81,7304.0,82.9509,82.9942,82.9509,82.9682,7304.0
2020-01-29 12:30:00,95.81,95.82,95.75,95.76,9406.0,82.9682,82.9768,82.9162,82.9249,9406.0
2020-01-29 12:35:00,95.76,95.77,95.69,95.73,13114.0,82.9249,82.9335,82.8643,82.8989,13114.0
2020-01-29 12:40:00,95.73,95.73,95.69,95.71,6890.0,82.8989,82.8989,82.8643,82.8816,6890.0
2020-01-29 12:45:00,95.72,95.75,95.7,95.72,9418.0,82.8902,82.9162,82.8729,82.8902,9418.0
2020-01-29 12:50:00,95.71,95.76,95.71,95.76,5798.0,82.8816,82.9249,82.8816,82.9249,5798.0
2020-01-29 12:55:00,95.75,95.77,95.72,95.74,6645.0,82.9162,82.9335,82.8902,82.9076,6645.0
2020-01-29 13:00:00,95.75,95.8,95.74,95.8,20310.0,82.9162,82.9595,82.9076,82.9595,20310.0
2020-01-29 13:05:00,95.8,95.8,95.76,95.79,8561.0,82.9595,82.9595,82.9249,82.9509,8561.0
2020-01-29 13:10:00,95.78,95.8,95.77,95.78,8683.0,82.9422,82.9595,82.9335,82.9422,8683.0
2020-01-29 13:15:00,95.78,95.83,95.78,95.82,8145.0,82.9422,82.9855,82.9422,82.9768,8145.0
2020-01-29 13:20:00,95.82,95.86,95.8,95.83,7695.0,82.9768,83.0115,82.9595,82.9855,7695.0
2020-01-29 13:25:00,95.83,95.89,95.79,95.89,21604.0,82.9855,83.0375,82.9509,83.0375,21604.0
2020-01-29 13:30:00,95.88,95.9,95.86,95.89,7814.0,83.0288,83.0461,83.0115,83.0375,7814.0
2020-01-29 13:35:00,95.9,95.92,95.87,95.9,18979.0,83.0461,83.0634,83.0201,83.0461,18979.0
2020-01-29 13:40:00,95.9,95.91,95.88,95.89,17276.0,83.0461,83.0548,83.0288,83.0375,17276.0
2020-01-29 13:45:00,95.89,95.95,95.89,95.93,14311.0,83.0375,83.0894,83.0375,83.0721,14311.0
2020-01-29 13:50:00,95.94,95.97,95.9,95.92,48738.0,83.0808,83.1067,83.0461,83.0634,48738.0
2020-01-29 13:55:00,95.92,95.92,95.75,95.78,27253.0,83.0634,83.0634,82.9162,82.9422,27253.0
2020-01-29 14:00:00,95.79,95.92,95.73,95.91,11519.0,82.9509,83.0634,82.8989,83.0548,11519.0
2020-01-29 14:05:00,95.9,95.9,95.86,95.86,13216.0,83.0461,83.0461,83.0115,83.0115,13216.0
2020-01-29 14:10:00,95.85,95.88,95.76,95.8,78221.0,83.0028,83.0288,82.9249,82.9595,78221.0
2020-01-29 14:15:00,95.8,95.83,95.78,95.8,12854.0,82.9595,82.9855,82.9422,82.9595,12854.0
2020-01-29 14:20:00,95.81,95.82,95.78,95.8,12792.0,82.9682,82.9768,82.9422,82.9595,12792.0
2020-01-29 14:25:00,95.79,95.81,95.75,95.77,35691.0,82.9509,82.9682,82.9162,82.9335,35691.0
2020-01-29 14:30:00,95.77,95.84,95.76,95.77,23927.0,82.9335,82.9942,82.9249,82.9335,23927.0
2020-01-29 14:35:00,95.77,95.83,95.74,95.79,13574.0,82.9335,82.9855,82.9076,82.9509,13574.0
2020-01-29 14:40:00,95.79,95.81,95.75,95.8,39751.0,82.9509,82.9682,82.9162,82.9595,39751.0
2020-01-29 14:45:00,95.8,95.81,95.76,95.78,12723.0,82.9595,82.9682,82.9249,82.9422,12723.0
2020-01-29 14:50:00,95.78,95.8,95.71,95.8,12719.0,82.9422,82.9595,82.8816,82.9595,12719.0
2020-01-29 14:55:00,95.8,95.81,95.74,95.77,43536.0,82.9595,82.9682,82.9076,82.9335,43536.0
2020-01-29 15:00:00,95.78,95.79,95.69,95.75,33543.0,82.9422,82.9509,82.8643,82.9162,33543.0
2020-01-29 15:05:00,95.75,95.79,95.71,95.79,39153.0,82.9162,82.9509,82.8816,82.9509,39153.0
2020-01-29 15:10:00,95.78,95.81,95.71,95.72,59855.0,82.9422,82.9682,82.8816,82.8902,59855.0
2020-01-29 15:15:00,95.72,95.75,95.67,95.7,41640.0,82.8902,82.9162,82.8469,82.8729,41640.0
2020-01-29 15:20:00,95.7,95.7,95.58,95.62,127683.0,82.8729,82.8729,82.769,82.8036,127683.0
2020-01-29 15:25:00,95.62,95.65,95.59,95.59,43746.0,82.8036,82.8296,82.7777,82.7777,43746.0
2020-01-29 15:30:00,95.59,95.62,95.54,95.58,111137.0,82.7777,82.8036,82.7344,82.769,111137.0
2020-01-29 15:35:00,95.58,95.65,95.54,95.56,159676.0,82.769,82.8296,82.7344,82.7517,159676.0
2020-01-29 15:40:00,95.57,95.6,95.54,95.58,105127.0,82.7603,82.7863,82.7344,82.769,105127.0
2020-01-29 15:45:00,95.58,95.64,95.55,95.61,194194.0,82.769,82.821,82.743,82.795,194194.0
2020-01-29 15:50:00,95.6,95.62,95.53,95.54,170591.0,82.7863,82.8036,82.7257,82.7344,170591.0
2020-01-29 15:55:00,95.55,95.61,95.54,95.57,575287.0,82.743,82.795,82.7344,82.7603,575287.0
2020-01-30 09:30:00,95.24,95.56,95.17,95.52,78161.0,82.4746,82.7517,82.414,82.717,78161.0
2020-01-30 09:35:00,95.51,95.51,95.34,95.45,82490.0,82.7084,82.7084,82.5612,82.6564,82490.0
2020-01-30 09:40:00,95.46,95.55,95.45,95.55,38104.0,82.6651,82.743,82.6564,82.743,38104.0
2020-01-30 09:45:00,95.55,95.66,95.45,95.47,95523.0,82.743,82.8383,82.6564,82.6737,95523.0
2020-01-30 09:50:00,95.47,95.57,95.44,95.46,70844.0,82.6737,82.7603,82.6478,82.6651,70844.0
2020-01-30 09:55:00,95.45,95.54,95.45,95.5,23530.0,82.6564,82.7344,82.6564,82.6997,23530.0
2020-01-30 10:00:00,95.51,95.75,95.51,95.73,104685.0,82.7084,82.9162,82.7084,82.8989,104685.0
2020-01-30 10:05:00,95.73,95.77,95.52,95.52,104158.0,82.8989,82.9335,82.717,82.717,104158.0
2020-01-30 10:10:00,95.53,95.54,95.39,95.44,42488.0,82.7257,82.7344,82.6045,82.6478,42488.0
2020-01-30 10:15:00,95.45,95.52,95.38,95.39,40546.0,82.6564,82.717,82.5958,82.6045,40546.0
2020-01-30 10:20:00,95.41,95.45,95.37,95.39,49698.0,82.6218,82.6564,82.5871,82.6045,49698.0
2020-01-30 10:25:00,95.39,95.4,95.35,95.4,99765.0,82.6045,82.6131,82.5698,82.6131,99765.0
2020-01-30 10:30:00,95.41,95.42,95.32,95.39,42172.0,82.6218,82.6304,82.5439,82.6045,42172.0
2020-01-30 10:35:00,95.39,95.42,95.36,95.37,74261.0,82.6045,82.6304,82.5785,82.5871,74261.0
2020-01-30 10:40:00,95.39,95.41,95.34,95.38,67212.0,82.6045,82.6218,82.5612,82.5958,67212.0
2020-01-30 10:45:00,95.36,95.42,95.31,95.42,55787.0,82.5785,82.6304,82.5352,82.6304,55787.0
2020-01-30 10:50:00,95.42,95.51,95.4,95.47,37728.0,82.6304,82.7084,82.6131,82.6737,37728.0
2020-01-30 10:55:00,95.45,95.45,95.29,95.29,25994.0,82.6564,82.6564,82.5179,82.5179,25994.0
2020-01-30 11:00:00,95.29,95.33,95.24,95.33,39068.0,82.5179,82.5525,82.4746,82.5525,39068.0
2020-01-30 11:05:00,95.32,95.33,95.24,95.24,47758.0,82.5439,82.5525,82.4746,82.4746,47758.0
2020-01-30 11:10:00,95.24,95.4,95.24,95.36,44518.0,82.4746,82.6131,82.4746,82.5785,44518.0
2020-01-30 11:15:00,95.36,95.37,95.26,95.37,94780.0,82.5785,82.5871,82.4919,82.5871,94780.0
2020-01-30 11:20:00,95.37,95.46,95.35,95.45,162129.0,82.5871,82.6651,82.5698,82.6564,162129.0
2020-01-30 11:25:00,95.45,95.53,95.42,95.48,99085.0,82.6564,82.7257,82.6304,82.6824,99085.0
2020-01-30 11:30:00,95.47,95.59,95.47,95.57,39545.0,82.6737,82.7777,82.6737,82.7603,39545.0
2020-01-30 11:35:00,95.58,95.67,95.56,95.64,28701.0,82.769,82.8469,82.7517,82.821,28701.0
2020-01-30 11:40:00,95.65,95.79,95.64,95.78,39872.0,82.8296,82.9509,82.821,82.9422,39872.0
2020-01-30 11:45:00,95.77,95.85,95.72,95.8,26497.0,82.9335,83.0028,82.8902,82.9595,26497.0
2020-01-30 11:50:00,95.8,95.84,95.75,95.75,20581.0,82.9595,82.9942,82.9162,82.9162,20581.0
2020-01-30 11:55:00,95.75,95.78,95.73,95.73,54311.0,82.9162,82.9422,82.8989,82.8989,54311.0
2020-01-30 12:00:00,95.73,95.77,95.69,95.76,23334.0,82.8989,82.9335,82.8643,82.9249,23334.0
2020-01-30 12:05:00,95.75,95.77,95.7,95.7,58468.0,82.9162,82.9335,82.8729,82.8729,58468.0
2020-01-30 12:10:00,95.69,95.71,95.64,95.68,11765.0,82.8643,82.8816,82.821,82.8556,11765.0
2020-01-30 12:15:00,95.68,95.7,95.65,95.69,26007.0,82.8556,82.8729,82.8296,82.8643,26007.0
2020-01-30 12:20:00,95.68,95.75,95.66,95.66,86359.0,82.8556,82.9162,82.8383,82.8383,86359.0
2020-01-30 12:25:00,95.66,95.68,95.59,95.59,24966.0,82.8383,82.8556,82.7777,82.7777,24966.0
2020-01-30 12:30:00,95.59,95.6,95.56,95.58,36136.0,82.7777,82.7863,82.7517,82.769,36136.0
2020-01-30 12:35:00,95.59,95.65,95.5,95.51,40222.0,82.7777,82.8296,82.6997,82.7084,40222.0
2020-01-30 12:40:00,95.5,95.52,95.44,95.45,24978.0,82.6997,82.717,82.6478,82.6564,24978.0
2020-01-30 12:45:00,95.46,95.46,95.4,95.43,27735.0,82.6651,82.6651,82.6131,82.6391,27735.0
2020-01-30 12:50:00,95.44,95.51,95.43,95.44,25678.0,82.6478,82.7084,82.6391,82.6478,25678.0
2020-01-30 12:55:00,95.45,95.53,95.43,95.51,47532.0,82.6564,82.7257,82.6391,82.7084,47532.0
2020-01-30 13:00:00,95.52,95.54,95.51,95.52,16467.0,82.717,82.7344,82.7084,82.717,16467.0
2020-01-30 13:05:00,95.52,95.52,95.44,95.48,45622.0,82.717,82.717,82.6478,82.6824,45622.0
2020-01-30 13:10:00,95.47,95.51,95.45,95.5,45723.0,82.6737,82.7084,82.6564,82.6997,45723.0
2020-01-30 13:15:00,95.5,95.51,95.43,95.46,31013.0,82.6997,82.7084,82.6391,82.6651,31013.0
2020-01-30 13:20:00,95.47,95.52,95.45,95.5,17194.0,82.6737,82.717,82.6564,82.6997,17194.0
2020-01-30 13:25:00,95.51,95.57,95.51,95.55,34267.0,82.7084,82.7603,82.7084,82.743,34267.0
2020-01-30 13:30:00,95.55,95.57,95.5,95.56,18052.0,82.743,82.7603,82.6997,82.7517,18052.0
2020-01-30 13:35:00,95.56,95.59,95.55,95.56,16722.0,82.7517,82.7777,82.743,82.7517,16722.0
2020-01-30 13:40:00,95.57,95.59,95.52,95.57,14885.0,82.7603,82.7777,82.717,82.7603,14885.0
2020-01-30 13:45:00,95.56,95.56,95.46,95.5,15372.0,82.7517,82.7517,82.6651,82.6997,15372.0
2020-01-30 13:50:00,95.5,95.52,95.47,95.5,17950.0,82.6997,82.717,82.6737,82.6997,17950.0
2020-01-30 13:55:00,95.51,95.51,95.44,95.46,58711.0,82.7084,82.7084,82.6478,82.6651,58711.0
2020-01-30 14:00:00,95.47,95.5,95.41,95.46,28342.0,82.6737,82.6997,82.6218,82.6651,28342.0
2020-01-30 14:05:00,95.45,95.46,95.39,95.41,17843.0,82.6564,82.6651,82.6045,82.6218,17843.0
2020-01-30 14:10:00,95.41,95.48,95.4,95.47,19051.0,82.6218,82.6824,82.6131,82.6737,19051.0
2020-01-30 14:15:00,95.47,95.49,95.42,95.45,25193.0,82.6737,82.6911,82.6304,82.6564,25193.0
2020-01-30 14:20:00,95.45,95.46,95.39,95.39,23908.0,82.6564,82.6651,82.6045,82.6045,23908.0
2020-01-30 14:25:00,95.4,95.41,95.37,95.39,29981.0,82.6131,82.6218,82.5871,82.6045,29981.0
2020-01-30 14:30:00,95.4,95.42,95.36,95.39,33218.0,82.6131,82.6304,82.5785,82.6045,33218.0
2020-01-30 14:35:00,95.38,95.4,95.32,95.37,26627.0,82.5958,82.6131,82.5439,82.5871,26627.0
2020-01-30 14:40:00,95.37,95.55,95.32,95.36,68235.0,82.5871,82.743,82.5439,82.5785,68235.0
2020-01-30 14:45:00,95.37,95.45,95.31,95.45,82275.0,82.5871,82.6564,82.5352,82.6564,82275.0
2020-01-30 14:50:00,95.45,95.49,95.4,95.45,29884.0,82.6564,82.6911,82.6131,82.6564,29884.0
2020-01-30 14:55:00,95.44,95.54,95.44,95.49,38358.0,82.6478,82.7344,82.6478,82.6911,38358.0
2020-01-30 15:00:00,95.5,95.65,95.48,95.64,87992.0,82.6997,82.8296,82.6824,82.821,87992.0
2020-01-30 15:05:00,95.63,95.64,95.52,95.52,43424.0,82.8123,82.821,82.717,82.717,43424.0
2020-01-30 15:10:00,95.52,95.54,95.48,95.51,44121.0,82.717,82.7344,82.6824,82.7084,44121.0
2020-01-30 15:15:00,95.51,95.58,95.46,95.54,68630.0,82.7084,82.769,82.6651,82.7344,68630.0
2020-01-30 15:20:00,95.54,95.59,95.5,95.5,160486.0,82.7344,82.7777,82.6997,82.6997,160486.0
2020-01-30 15:25:00,95.51,95.54,95.49,95.5,81715.0,82.7084,82.7344,82.6911,82.6997,81715.0
2020-01-30 15:30:00,95.5,95.59,95.47,95.58,104244.0,82.6997,82.7777,82.6737,82.769,104244.0
2020-01-30 15:35:00,95.59,95.61,95.45,95.53,210507.0,82.7777,82.795,82.6564,82.7257,210507.0
2020-01-30 15:40:00,95.53,95.64,95.52,95.58,123361.0,82.7257,82.821,82.717,82.769,123361.0
2020-01-30 15:45:00,95.58,95.69,95.54,95.63,266509.0,82.769,82.8643,82.7344,82.8123,266509.0
2020-01-30 15:50:00,95.63,95.72,95.62,95.66,161837.0,82.8123,82.8902,82.8036,82.8383,161837.0
2020-01-30 15:55:00,95.66,95.76,95.59,95.71,924432.0,82.8383,82.9249,82.7777,82.8816,924432.0
2020-01-31 09:30:00,95.54,95.61,95.31,95.6,131950.0,82.7344,82.795,82.5352,82.7863,131950.0
2020-01-31 09:35:00,95.58,95.67,95.47,95.56,43337.0,82.769,82.8469,82.6737,82.7517,43337.0
2020-01-31 09:40:00,95.56,95.7,95.54,95.55,50908.0,82.7517,82.8729,82.7344,82.743,50908.0
2020-01-31 09:45:00,95.51,95.51,95.4,95.45,315004.0,82.7084,82.7084,82.6131,82.6564,315004.0
2020-01-31 09:50:00,95.46,95.48,95.36,95.39,37940.0,82.6651,82.6824,82.5785,82.6045,37940.0
2020-01-31 09:55:00,95.4,95.48,95.32,95.46,46293.0,82.6131,82.6824,82.5439,82.6651,46293.0
2020-01-31 10:00:00,95.46,95.47,95.27,95.3,45014.0,82.6651,82.6737,82.5006,82.5265,45014.0
2020-01-31 10:05:00,95.3,95.37,95.26,95.32,56716.0,82.5265,82.5871,82.4919,82.5439,56716.0
2020-01-31 10:10:00,95.32,95.35,95.25,95.3,44518.0,82.5439,82.5698,82.4832,82.5265,44518.0
2020-01-31 10:15:00,95.31,95.31,95.21,95.27,46117.0,82.5352,82.5352,82.4486,82.5006,46117.0
2020-01-31 10:20:00,95.28,95.35,95.26,95.34,24155.0,82.5092,82.5698,82.4919,82.5612,24155.0
2020-01-31 10:25:00,95.34,95.38,95.28,95.29,48054.0,82.5612,82.5958,82.5092,82.5179,48054.0
2020-01-31 10:30:00,95.29,95.33,95.21,95.26,47363.0,82.5179,82.5525,82.4486,82.4919,47363.0
2020-01-31 10:35:00,95.26,95.31,95.25,95.26,33004.0,82.4919,82.5352,82.4832,82.4919,33004.0
2020-01-31 10:40:00,95.26,95.3,95.21,95.23,43610.0,82.4919,82.5265,82.4486,82.4659,43610.0
2020-01-31 10:45:00,95.22,95.24,95.15,95.17,33082.0,82.4573,82.4746,82.3966,82.414,33082.0
2020-01-31 10:50:00,95.18,95.18,95.07,95.11,73568.0,82.4226,82.4226,82.3274,82.362,73568.0
2020-01-31 10:55:00,95.1,95.14,95.06,95.09,32184.0,82.3533,82.388,82.3187,82.3447,32184.0
2020-01-31 11:00:00,95.09,95.12,94.93,94.94,50530.0,82.3447,82.3707,82.2061,82.2148,50530.0
2020-01-31 11:05:00,94.95,95.0,94.87,94.89,51322.0,82.2234,82.2667,82.1542,82.1715,51322.0
2020-01-31 11:10:00,94.89,94.92,94.79,94.8,84061.0,82.1715,82.1975,82.0849,82.0935,84061.0
2020-01-31 11:15:00,94.79,95.01,94.74,94.96,129330.0,82.0849,82.2754,82.0416,82.2321,129330.0
2020-01-31 11:20:00,94.95,94.96,94.84,94.84,41075.0,82.2234,82.2321,82.1282,82.1282,41075.0
2020-01-31 11:25:00,94.83,94.84,94.74,94.74,64431.0,82.1195,82.1282,82.0416,82.0416,64431.0
2020-01-31 11:30:00,94.74,94.86,94.74,94.8,53139.0,82.0416,82.1455,82.0416,82.0935,53139.0
2020-01-31 11:35:00,94.81,94.84,94.7,94.73,52836.0,82.1022,82.1282,82.007,82.0329,52836.0
2020-01-31 11:40:00,94.74,94.77,94.71,94.77,67650.0,82.0416,82.0676,82.0156,82.0676,67650.0
2020-01-31 11:45:00,94.77,94.87,94.77,94.81,60806.0,82.0676,82.1542,82.0676,82.1022,60806.0
2020-01-31 11:50:00,94.8,94.85,94.79,94.83,60095.0,82.0935,82.1368,82.0849,82.1195,60095.0
2020-01-31 11:55:00,94.83,94.87,94.81,94.87,35178.0,82.1195,82.1542,82.1022,82.1542,35178.0
2020-01-31 12:00:00,94.86,94.95,94.83,94.91,135943.0,82.1455,82.2234,82.1195,82.1888,135943.0
2020-01-31 12:05:00,94.91,94.92,94.85,94.88,32923.0,82.1888,82.1975,82.1368,82.1628,32923.0
2020-01-31 12:10:00,94.87,94.91,94.8,94.81,54996.0,82.1542,82.1888,82.0935,82.1022,54996.0
2020-01-31 12:15:00,94.81,94.86,94.79,94.81,25263.0,82.1022,82.1455,82.0849,82.1022,25263.0
2020-01-31 12:20:00,94.81,94.87,94.79,94.81,47608.0,82.1022,82.1542,82.0849,82.1022,47608.0
2020-01-31 12:25:00,94.81,94.87,94.8,94.82,53778.0,82.1022,82.1542,82.0935,82.1109,53778.0
2020-01-31 12:30:00,94.83,94.84,94.69,94.69,67618.0,82.1195,82.1282,81.9983,81.9983,67618.0
2020-01-31 12:35:00,94.69,94.69,94.54,94.61,73711.0,81.9983,81.9983,81.8684,81.929,73711.0
2020-01-31 12:40:00,94.61,94.69,94.56,94.67,42283.0,81.929,81.9983,81.8857,81.981,42283.0
2020-01-31 12:45:00,94.68,94.7,94.64,94.64,58265.0,81.9896,82.007,81.955,81.955,58265.0
2020-01-31 12:50:00,94.64,94.7,94.57,94.67,78964.0,81.955,82.007,81.8944,81.981,78964.0
2020-01-31 12:55:00,94.67,94.79,94.67,94.7,81133.0,81.981,82.0849,81.981,82.007,81133.0
2020-01-31 13:00:00,94.7,94.73,94.64,94.65,34165.0,82.007,82.0329,81.955,81.9637,34165.0
2020-01-31 13:05:00,94.65,94.67,94.56,94.56,51372.0,81.9637,81.981,81.8857,81.8857,51372.0
2020-01-31 13:10:00,94.56,94.59,94.49,94.52,31657.0,81.8857,81.9117,81.8251,81.8511,31657.0
2020-01-31 13:15:00,94.52,94.53,94.43,94.48,37894.0,81.8511,81.8597,81.7731,81.8164,37894.0
2020-01-31 13:20:00,94.47,94.57,94.46,94.53,47437.0,81.8078,81.8944,81.7991,81.8597,47437.0
2020-01-31 13:25:00,94.54,94.55,94.41,94.45,47766.0,81.8684,81.8771,81.7558,81.7905,47766.0
2020-01-31 13:30:00,94.46,94.52,94.4,94.51,50481.0,81.7991,81.8511,81.7472,81.8424,50481.0
2020-01-31 13:35:00,94.52,94.53,94.45,94.46,78693.0,81.8511,81.8597,81.7905,81.7991,78693.0
2020-01-31 13:40:00,94.46,94.5,94.41,94.44,94051.0,81.7991,81.8338,81.7558,81.7818,94051.0
2020-01-31 13:45:00,94.42,94.5,94.41,94.49,40279.0,81.7645,81.8338,81.7558,81.8251,40279.0
2020-01-31 13:50:00,94.49,94.56,94.44,94.55,42109.0,81.8251,81.8857,81.7818,81.8771,42109.0
2020-01-31 13:55:00,94.54,94.62,94.54,94.6,21550.0,81.8684,81.9377,81.8684,81.9204,21550.0
2020-01-31 14:00:00,94.6,94.74,94.59,94.73,21105.0,81.9204,82.0416,81.9117,82.0329,21105.0
2020-01-31 14:05:00,94.72,94.72,94.64,94.66,22750.0,82.0243,82.0243,81.955,81.9723,22750.0
2020-01-31 14:10:00,94.66,94.7,94.64,94.64,27641.0,81.9723,82.007,81.955,81.955,27641.0
2020-01-31 14:15:00,94.63,94.73,94.62,94.73,31288.0,81.9463,82.0329,81.9377,82.0329,31288.0
2020-01-31 14:20:00,94.73,94.75,94.58,94.63,75232.0,82.0329,82.0503,81.903,81.9463,75232.0
2020-01-31 14:25:00,94.63,94.68,94.6,94.65,32313.0,81.9463,81.9896,81.9204,81.9637,32313.0
2020-01-31 14:30:00,94.65,94.8,94.63,94.76,56395.0,81.9637,82.0935,81.9463,82.0589,56395.0
2020-01-31 14:35:00,94.77,94.82,94.76,94.79,35047.0,82.0676,82.1109,82.0589,82.0849,35047.0
2020-01-31 14:40:00,94.79,94.82,94.75,94.8,36121.0,82.0849,82.1109,82.0503,82.0935,36121.0
2020-01-31 14:45:00,94.8,94.83,94.74,94.75,37987.0,82.0935,82.1195,82.0416,82.0503,37987.0
2020-01-31 14:50:00,94.76,94.77,94.71,94.74,47807.0,82.0589,82.0676,82.0156,82.0416,47807.0
2020-01-31 14:55:00,94.76,94.85,94.74,94.8,46190.0,82.0589,82.1368,82.0416,82.0935,46190.0
2020-01-31 15:00:00,94.81,94.85,94.75,94.76,51768.0,82.1022,82.1368,82.0503,82.0589,51768.0
2020-01-31 15:05:00,94.75,94.78,94.64,94.69,102270.0,82.0503,82.0762,81.955,81.9983,102270.0
2020-01-31 15:10:00,94.69,94.7,94.55,94.56,216091.0,81.9983,82.007,81.8771,81.8857,216091.0
2020-01-31 15:15:00,94.58,94.61,94.52,94.58,74355.0,81.903,81.929,81.8511,81.903,74355.0
2020-01-31 15:20:00,94.59,94.61,94.51,94.58,105211.0,81.9117,81.929,81.8424,81.903,105211.0
2020-01-31 15:25:00,94.58,94.58,94.48,94.48,102978.0,81.903,81.903,81.8164,81.8164,102978.0
2020-01-31 15:30:00,94.47,94.53,94.43,94.51,154613.0,81.8078,81.8597,81.7731,81.8424,154613.0
2020-01-31 15:35:00,94.51,94.52,94.36,94.41,197273.0,81.8424,81.8511,81.7125,81.7558,197273.0
2020-01-31 15:40:00,94.42,94.53,94.3,94.5,287885.0,81.7645,81.8597,81.6606,81.8338,287885.0
2020-01-31 15:45:00,94.5,94.57,94.4,94.48,402212.0,81.8338,81.8944,81.7472,81.8164,402212.0
2020-01-31 15:50:00,94.48,94.56,94.42,94.54,438558.0,81.8164,81.8857,81.7645,81.8684,438558.0
2020-01-31 15:55:00,94.54,94.65,94.53,94.56,1134580.0,81.8684,81.9637,81.8597,81.8857,1134580.0
2020-02-03 09:30:00,94.71,94.99,94.56,94.91,226442.0,82.0156,82.2581,81.8857,82.1888,226442.0
2020-02-03 09:35:00,94.92,94.92,94.74,94.81,126201.0,82.1975,82.1975,82.0416,82.1022,126201.0
2020-02-03 09:40:00,94.81,95.0,94.81,94.84,100571.0,82.1022,82.2667,82.1022,82.1282,100571.0
2020-02-03 09:45:00,94.84,94.95,94.81,94.89,22717.0,82.1282,82.2234,82.1022,82.1715,22717.0
2020-02-03 09:50:00,94.89,94.99,94.85,94.98,40594.0,82.1715,82.2581,82.1368,82.2494,40594.0
2020-02-03 09:55:00,94.99,95.02,94.88,94.92,75992.0,82.2581,82.2841,82.1628,82.1975,75992.0
2020-02-03 10:00:00,94.93,95.09,94.93,94.97,75626.0,82.2061,82.3447,82.2061,82.2408,75626.0
2020-02-03 10:05:00,94.97,95.17,94.94,95.17,93179.0,82.2408,82.414,82.2148,82.414,93179.0
2020-02-03 10:10:00,95.17,95.28,95.14,95.26,119097.0,82.414,82.5092,82.388,82.4919,119097.0
2020-02-03 10:15:00,95.25,95.41,95.22,95.4,66564.0,82.4832,82.6218,82.4573,82.6131,66564.0
2020-02-03 10:20:00,95.41,95.54,95.4,95.54,62446.0,82.6218,82.7344,82.6131,82.7344,62446.0
2020-02-03 10:25:00,95.54,95.55,95.44,95.51,164682.0,82.7344,82.743,82.6478,82.7084,164682.0
2020-02-03 10:30:00,95.51,95.57,95.42,95.51,120296.0,82.7084,82.7603,82.6304,82.7084,120296.0
2020-02-03 10:35:00,95.51,95.52,95.27,95.31,126059.0,82.7084,82.717,82.5006,82.5352,126059.0
2020-02-03 10:40:00,95.31,95.35,95.21,95.24,78601.0,82.5352,82.5698,82.4486,82.4746,78601.0
2020-02-03 10:45:00,95.24,95.24,95.09,95.1,42552.0,82.4746,82.4746,82.3447,82.3533,42552.0
2020-02-03 10:50:00,95.1,95.17,95.08,95.11,42695.0,82.3533,82.414,82.336,82.362,42695.0
2020-02-03 10:55:00,95.12,95.15,95.01,95.05,37308.0,82.3707,82.3966,82.2754,82.31,37308.0
2020-02-03 11:00:00,95.06,95.14,95.06,95.06,63038.0,82.3187,82.388,82.3187,82.3187,63038.0
2020-02-03 11:05:00,95.08,95.12,95.04,95.07,43925.0,82.336,82.3707,82.3014,82.3274,43925.0
2020-02-03 11:10:00,95.08,95.11,95.0,95.01,69380.0,82.336,82.362,82.2667,82.2754,69380.0
2020-02-03 11:15:00,95.01,95.03,94.95,95.0,33653.0,82.2754,82.2927,82.2234,82.2667,33653.0
2020-02-03 11:20:00,95.01,95.07,95.0,95.04,38833.0,82.2754,82.3274,82.2667,82.3014,38833.0
2020-02-03 11:25:00,95.05,95.05,94.98,94.99,31147.0,82.31,82.31,82.2494,82.2581,31147.0
2020-02-03 11:30:00,95.0,95.02,94.93,95.0,56436.0,82.2667,82.2841,82.2061,82.2667,56436.0
2020-02-03 11:35:00,95.01,95.03,94.9,94.95,40164.0,82.2754,82.2927,82.1801,82.2234,40164.0
2020-02-03 11:40:00,94.95,94.95,94.85,94.91,45940.0,82.2234,82.2234,82.1368,82.1888,45940.0
2020-02-03 11:45:00,94.9,94.91,94.81,94.83,51544.0,82.1801,82.1888,82.1022,82.1195,51544.0
2020-02-03 11:50:00,94.84,94.93,94.82,94.9,77192.0,82.1282,82.2061,82.1109,82.1801,77192.0
2020-02-03 11:55:00,94.91,94.91,94.86,94.89,50020.0,82.1888,82.1888,82.1455,82.1715,50020.0
2020-02-03 12:00:00,94.9,94.91,94.83,94.89,39760.0,82.1801,82.1888,82.1195,82.1715,39760.0
2020-02-03 12:05:00,94.89,95.03,94.89,95.01,140340.0,82.1715,82.2927,82.1715,82.2754,140340.0
2020-02-03 12:10:00,95.01,95.01,94.92,94.98,29141.0,82.2754,82.2754,82.1975,82.2494,29141.0
2020-02-03 12:15:00,94.98,95.04,94.96,95.03,35224.0,82.2494,82.3014,82.2321,82.2927,35224.0
2020-02-03 12:20:00,95.03,95.03,94.95,95.03,54159.0,82.2927,82.2927,82.2234,82.2927,54159.0
2020-02-03 12:25:00,95.03,95.12,95.03,95.09,89014.0,82.2927,82.3707,82.2927,82.3447,89014.0
2020-02-03 12:30:00,95.1,95.14,95.07,95.12,42179.0,82.3533,82.388,82.3274,82.3707,42179.0
2020-02-03 12:35:00,95.12,95.13,95.05,95.09,41863.0,82.3707,82.3793,82.31,82.3447,41863.0
2020-02-03 12:40:00,95.09,95.15,95.09,95.09,26794.0,82.3447,82.3966,82.3447,82.3447,26794.0
2020-02-03 12:45:00,95.09,95.2,95.09,95.18,52849.0,82.3447,82.4399,82.3447,82.4226,52849.0
2020-02-03 12:50:00,95.19,95.2,95.15,95.2,38323.0,82.4313,82.4399,82.3966,82.4399,38323.0
2020-02-03 12:55:00,95.21,95.3,95.2,95.29,32712.0,82.4486,82.5265,82.4399,82.5179,32712.0
2020-02-03 13:00:00,95.29,95.32,95.25,95.26,33896.0,82.5179,82.5439,82.4832,82.4919,33896.0
2020-02-03 13:05:00,95.26,95.27,95.21,95.27,21445.0,82.4919,82.5006,82.4486,82.5006,21445.0
2020-02-03 13:10:00,95.27,95.3,95.18,95.21,49905.0,82.5006,82.5265,82.4226,82.4486,49905.0
2020-02-03 13:15:00,95.2,95.23,95.18,95.21,53665.0,82.4399,82.4659,82.4226,82.4486,53665.0
2020-02-03 13:20:00,95.21,95.28,95.2,95.27,43283.0,82.4486,82.5092,82.4399,82.5006,43283.0
2020-02-03 13:25:00,95.27,95.3,95.16,95.16,75668.0,82.5006,82.5265,82.4053,82.4053,75668.0
2020-02-03 13:30:00,95.17,95.19,95.08,95.17,135666.0,82.414,82.4313,82.336,82.414,135666.0
2020-02-03 13:35:00,95.18,95.23,95.17,95.21,20157.0,82.4226,82.4659,82.414,82.4486,20157.0
2020-02-03 13:40:00,95.21,95.21,95.16,95.19,33818.0,82.4486,82.4486,82.4053,82.4313,33818.0
2020-02-03 13:45:00,95.2,95.25,95.18,95.23,18910.0,82.4399,82.4832,82.4226,82.4659,18910.0
2020-02-03 13:50:00,95.22,95.22,95.12,95.16,45916.0,82.4573,82.4573,82.3707,82.4053,45916.0
2020-02-03 13:55:00,95.15,95.21,95.14,95.14,35546.0,82.3966,82.4486,82.388,82.388,35546.0
2020-02-03 14:00:00,95.15,95.16,95.05,95.05,55225.0,82.3966,82.4053,82.31,82.31,55225.0
2020-02-03 14:05:00,95.06,95.07,95.01,95.07,36763.0,82.3187,82.3274,82.2754,82.3274,36763.0
2020-02-03 14:10:00,95.08,95.08,95.04,95.05,26055.0,82.336,82.336,82.3014,82.31,26055.0
2020-02-03 14:15:00,95.06,95.13,95.06,95.11,37131.0,82.3187,82.3793,82.3187,82.362,37131.0
2020-02-03 14:20:00,95.11,95.16,95.07,95.08,59982.0,82.362,82.4053,82.3274,82.336,59982.0
2020-02-03 14:25:00,95.08,95.11,95.05,95.08,81202.0,82.336,82.362,82.31,82.336,81202.0
2020-02-03 14:30:00,95.08,95.12,94.99,95.0,26403.0,82.336,82.3707,82.2581,82.2667,26403.0
2020-02-03 14:35:00,95.0,95.09,94.99,95.09,59998.0,82.2667,82.3447,82.2581,82.3447,59998.0
2020-02-03 14:40:00,95.08,95.13,95.03,95.13,63520.0,82.336,82.3793,82.2927,82.3793,63520.0
2020-02-03 14:45:00,95.13,95.16,95.12,95.15,72130.0,82.3793,82.4053,82.3707,82.3966,72130.0
2020-02-03 14:50:00,95.15,95.19,95.14,95.17,78268.0,82.3966,82.4313,82.388,82.414,78268.0
2020-02-03 14:55:00,95.18,95.2,95.14,95.19,95323.0,82.4226,82.4399,82.388,82.4313,95323.0
2020-02-03 15:00:00,95.18,95.2,95.14,95.19,82306.0,82.4226,82.4399,82.388,82.4313,82306.0
2020-02-03 15:05:00,95.19,95.22,95.15,95.19,101195.0,82.4313,82.4573,82.3966,82.4313,101195.0
2020-02-03 15:10:00,95.2,95.21,95.15,95.16,69302.0,82.4399,82.4486,82.3966,82.4053,69302.0
2020-02-03 15:15:00,95.17,95.17,95.1,95.16,99894.0,82.414,82.414,82.3533,82.4053,99894.0
2020-02-03 15:20:00,95.16,95.28,95.14,95.26,128049.0,82.4053,82.5092,82.388,82.4919,128049.0
2020-02-03 15:25:00,95.26,95.29,95.21,95.28,136512.0,82.4919,82.5179,82.4486,82.5092,136512.0
2020-02-03 15:30:00,95.28,95.32,95.23,95.26,110489.0,82.5092,82.5439,82.4659,82.4919,110489.0
2020-02-03 15:35:00,95.26,95.27,95.17,95.2,101866.0,82.4919,82.5006,82.414,82.4399,101866.0
2020-02-03 15:40:00,95.2,95.21,95.12,95.12,128973.0,82.4399,82.4486,82.3707,82.3707,128973.0
2020-02-03 15:45:00,95.12,95.12,94.97,94.97,205041.0,82.3707,82.3707,82.2408,82.2408,205041.0
2020-02-03 15:50:00,94.97,94.97,94.73,94.73,310779.0,82.2408,82.2408,82.0329,82.0329,310779.0
2020-02-03 15:55:00,94.72,94.88,94.69,94.84,2097765.0,82.0243,82.1628,81.9983,82.1282,2097765.0
2020-02-04 09:30:00,95.11,95.18,94.96,95.02,233173.0,82.362,82.4226,82.2321,82.2841,233173.0
2020-02-04 09:35:00,95.01,95.16,94.92,95.05,224591.0,82.2754,82.4053,82.1975,82.31,224591.0
2020-02-04 09:40:00,95.05,95.24,95.03,95.13,145110.0,82.31,82.4746,82.2927,82.3793,145110.0
2020-02-04 09:45:00,95.14,95.4,95.13,95.4,55954.0,82.388,82.6131,82.3793,82.6131,55954.0
2020-02-04 09:50:00,95.39,95.58,95.36,95.58,69344.0,82.6045,82.769,82.5785,82.769,69344.0
2020-02-04 09:55:00,95.58,95.76,95.57,95.73,58033.0,82.769,82.9249,82.7603,82.8989,58033.0
2020-02-04 10:00:00,95.74,95.83,95.68,95.71,194493.0,82.9076,82.9855,82.8556,82.8816,194493.0
2020-02-04 10:05:00,95.71,95.83,95.7,95.74,110107.0,82.8816,82.9855,82.8729,82.9076,110107.0
2020-02-04 10:10:00,95.73,95.77,95.57,95.6,149603.0,82.8989,82.9335,82.7603,82.7863,149603.0
2020-02-04 10:15:00,95.61,95.75,95.6,95.66,130221.0,82.795,82.9162,82.7863,82.8383,130221.0
2020-02-04 10:20:00,95.66,95.71,95.59,95.61,47237.0,82.8383,82.8816,82.7777,82.795,47237.0
2020-02-04 10:25:00,95.61,95.64,95.56,95.61,77175.0,82.795,82.821,82.7517,82.795,77175.0
2020-02-04 10:30:00,95.61,95.66,95.59,95.6,55341.0,82.795,82.8383,82.7777,82.7863,55341.0
2020-02-04 10:35:00,95.61,95.66,95.56,95.57,62569.0,82.795,82.8383,82.7517,82.7603,62569.0
2020-02-04 10:40:00,95.58,95.66,95.58,95.63,40705.0,82.769,82.8383,82.769,82.8123,40705.0
2020-02-04 10:45:00,95.64,95.68,95.59,95.62,44485.0,82.821,82.8556,82.7777,82.8036,44485.0
2020-02-04 10:50:00,95.61,95.63,95.57,95.6,26094.0,82.795,82.8123,82.7603,82.7863,26094.0
2020-02-04 10:55:00,95.6,95.68,95.54,95.56,47918.0,82.7863,82.8556,82.7344,82.7517,47918.0
2020-02-04 11:00:00,95.56,95.63,95.55,95.62,38055.0,82.7517,82.8123,82.743,82.8036,38055.0
2020-02-04 11:05:00,95.62,95.67,95.6,95.65,44118.0,82.8036,82.8469,82.7863,82.8296,44118.0
2020-02-04 11:10:00,95.64,95.77,95.62,95.77,61511.0,82.821,82.9335,82.8036,82.9335,61511.0
2020-02-04 11:15:00,95.76,95.81,95.73,95.78,36372.0,82.9249,82.9682,82.8989,82.9422,36372.0
2020-02-04 11:20:00,95.78,95.82,95.73,95.81,62535.0,82.9422,82.9768,82.8989,82.9682,62535.0
2020-02-04 11:25:00,95.82,95.88,95.78,95.85,63688.0,82.9768,83.0288,82.9422,83.0028,63688.0
2020-02-04 11:30:00,95.85,95.87,95.8,95.87,31900.0,83.0028,83.0201,82.9595,83.0201,31900.0
2020-02-04 11:35:00,95.87,95.99,95.85,95.99,33650.0,83.0201,83.124,83.0028,83.124,33650.0
2020-02-04 11:40:00,95.99,96.0,95.92,95.99,27630.0,83.124,83.1327,83.0634,83.124,27630.0
2020-02-04 11:45:00,95.99,96.07,95.98,96.01,57348.0,83.124,83.1933,83.1154,83.1414,57348.0
2020-02-04 11:50:00,96.01,96.03,95.96,95.96,37861.0,83.1414,83.1587,83.0981,83.0981,37861.0
2020-02-04 11:55:00,95.96,95.96,95.89,95.93,62344.0,83.0981,83.0981,83.0375,83.0721,62344.0
2020-02-04 12:00:00,95.94,95.96,95.91,95.93,32766.0,83.0808,83.0981,83.0548,83.0721,32766.0
2020-02-04 12:05:00,95.93,96.01,95.93,95.99,32983.0,83.0721,83.1414,83.0721,83.124,32983.0
2020-02-04 12:10:00,95.99,96.03,95.98,96.02,39157.0,83.124,83.1587,83.1154,83.15,39157.0
2020-02-04 12:15:00,96.03,96.09,96.02,96.09,44294.0,83.1587,83.2106,83.15,83.2106,44294.0
2020-02-04 12:20:00,96.09,96.1,96.04,96.06,42735.0,83.2106,83.2193,83.1673,83.1847,42735.0
2020-02-04 12:25:00,96.07,96.08,96.03,96.07,34579.0,83.1933,83.202,83.1587,83.1933,34579.0
2020-02-04 12:30:00,96.07,96.07,95.99,95.99,31691.0,83.1933,83.1933,83.124,83.124,31691.0
2020-02-04 12:35:00,96.0,96.01,95.95,95.97,17289.0,83.1327,83.1414,83.0894,83.1067,17289.0
2020-02-04 12:40:00,95.98,96.02,95.97,96.02,43176.0,83.1154,83.15,83.1067,83.15,43176.0
2020-02-04 12:45:00,96.01,96.03,95.96,96.01,32251.0,83.1414,83.1587,83.0981,83.1414,32251.0
2020-02-04 12:50:00,96.01,96.05,95.97,96.01,65324.0,83.1414,83.176,83.1067,83.1414,65324.0
2020-02-04 12:55:00,96.01,96.07,95.98,96.07,34436.0,83.1414,83.1933,83.1154,83.1933,34436.0
2020-02-04 13:00:00,96.07,96.07,95.98,95.98,73772.0,83.1933,83.1933,83.1154,83.1154,73772.0
2020-02-04 13:05:00,95.98,96.01,95.95,95.99,33059.0,83.1154,83.1414,83.0894,83.124,33059.0
2020-02-04 13:10:00,95.99,96.0,95.93,95.94,25213.0,83.124,83.1327,83.0721,83.0808,25213.0
2020-02-04 13:15:00,95.94,95.94,95.87,95.9,28270.0,83.0808,83.0808,83.0201,83.0461,28270.0
2020-02-04 13:20:00,95.91,95.93,95.89,95.91,24657.0,83.0548,83.0721,83.0375,83.0548,24657.0
2020-02-04 13:25:00,95.92,95.94,95.88,95.91,36892.0,83.0634,83.0808,83.0288,83.0548,36892.0
2020-02-04 13:30:00,95.91,95.96,95.9,95.96,21988.0,83.0548,83.0981,83.0461,83.0981,21988.0
2020-02-04 13:35:00,95.96,95.97,95.92,95.94,19875.0,83.0981,83.1067,83.0634,83.0808,19875.0
2020-02-04 13:40:00,95.93,95.98,95.91,95.97,34239.0,83.0721,83.1154,83.0548,83.1067,34239.0
2020-02-04 13:45:00,95.97,96.0,95.96,95.98,19625.0,83.1067,83.1327,83.0981,83.1154,19625.0
2020-02-04 13:50:00,95.97,96.0,95.94,95.97,22564.0,83.1067,83.1327,83.0808,83.1067,22564.0
2020-02-04 13:55:00,95.97,96.03,95.96,95.98,41544.0,83.1067,83.1587,83.0981,83.1154,41544.0
2020-02-04 14:00:00,95.98,96.03,95.96,96.03,26443.0,83.1154,83.1587,83.0981,83.1587,26443.0
2020-02-04 14:05:00,96.04,96.08,96.04,96.05,75219.0,83.1673,83.202,83.1673,83.176,75219.0
2020-02-04 14:10:00,96.05,96.05,95.99,96.0,29263.0,83.176,83.176,83.124,83.1327,29263.0
2020-02-04 14:15:00,96.01,96.05,96.0,96.04,24800.0,83.1414,83.176,83.1327,83.1673,24800.0
2020-02-04 14:20:00,96.04,96.1,96.03,96.1,28349.0,83.1673,83.2193,83.1587,83.2193,28349.0
2020-02-04 14:25:00,96.11,96.14,96.09,96.09,45443.0,83.228,83.2539,83.2106,83.2106,45443.0
2020-02-04 14:30:00,96.09,96.17,96.06,96.12,32508.0,83.2106,83.2799,83.1847,83.2366,32508.0
2020-02-04 14:35:00,96.12,96.16,96.11,96.15,38677.0,83.2366,83.2713,83.228,83.2626,38677.0
2020-02-04 14:40:00,96.15,96.17,96.13,96.15,32799.0,83.2626,83.2799,83.2453,83.2626,32799.0
2020-02-04 14:45:00,96.15,96.19,96.14,96.14,26359.0,83.2626,83.2972,83.2539,83.2539,26359.0
2020-02-04 14:50:00,96.14,96.14,96.08,96.09,35011.0,83.2539,83.2539,83.202,83.2106,35011.0
2020-02-04 14:55:00,96.09,96.14,96.09,96.12,27508.0,83.2106,83.2539,83.2106,83.2366,27508.0
2020-02-04 15:00:00,96.12,96.17,96.09,96.16,45952.0,83.2366,83.2799,83.2106,83.2713,45952.0
2020-02-04 15:05:00,96.16,96.22,96.12,96.12,34302.0,83.2713,83.3232,83.2366,83.2366,34302.0
2020-02-04 15:10:00,96.13,96.21,96.13,96.14,40231.0,83.2453,83.3146,83.2453,83.2539,40231.0
2020-02-04 15:15:00,96.14,96.17,96.11,96.14,68052.0,83.2539,83.2799,83.228,83.2539,68052.0
2020-02-04 15:20:00,96.15,96.17,96.11,96.11,49923.0,83.2626,83.2799,83.228,83.228,49923.0
2020-02-04 15:25:00,96.11,96.12,96.07,96.11,47872.0,83.228,83.2366,83.1933,83.228,47872.0
2020-02-04 15:30:00,96.1,96.11,95.99,95.99,54389.0,83.2193,83.228,83.124,83.124,54389.0
2020-02-04 15:35:00,95.98,96.07,95.97,96.01,99354.0,83.1154,83.1933,83.1067,83.1414,99354.0
2020-02-04 15:40:00,96.01,96.02,95.91,95.92,109674.0,83.1414,83.15,83.0548,83.0634,109674.0
2020-02-04 15:45:00,95.91,95.95,95.86,95.87,149926.0,83.0548,83.0894,83.0115,83.0201,149926.0
2020-02-04 15:50:00,95.88,95.91,95.84,95.9,386200.0,83.0288,83.0548,82.9942,83.0461,386200.0
2020-02-04 15:55:00,95.9,95.9,95.74,95.84,821594.0,83.0461,83.0461,82.9076,82.9942,821594.0
2020-02-05 09:30:00,95.92,96.08,95.76,95.76,146594.0,83.0634,83.202,82.9249,82.9249,146594.0
2020-02-05 09:35:00,95.77,95.89,95.71,95.81,63733.0,82.9335,83.0375,82.8816,82.9682,63733.0
2020-02-05 09:40:00,95.8,95.83,95.68,95.8,47497.0,82.9595,82.9855,82.8556,82.9595,47497.0
2020-02-05 09:45:00,95.8,95.88,95.74,95.84,71123.0,82.9595,83.0288,82.9076,82.9942,71123.0
2020-02-05 09:50:00,95.84,95.92,95.83,95.9,74378.0,82.9942,83.0634,82.9855,83.0461,74378.0
2020-02-05 09:55:00,95.89,96.06,95.84,96.04,92209.0,83.0375,83.1847,82.9942,83.1673,92209.0
2020-02-05 10:00:00,96.03,96.04,95.86,95.87,55900.0,83.1587,83.1673,83.0115,83.0201,55900.0
2020-02-05 10:05:00,95.86,95.88,95.74,95.79,63412.0,83.0115,83.0288,82.9076,82.9509,63412.0
2020-02-05 10:10:00,95.81,95.88,95.79,95.83,68368.0,82.9682,83.0288,82.9509,82.9855,68368.0
2020-02-05 10:15:00,95.83,95.92,95.82,95.92,60218.0,82.9855,83.0634,82.9768,83.0634,60218.0
2020-02-05 10:20:00,95.92,96.0,95.92,95.97,38076.0,83.0634,83.1327,83.0634,83.1067,38076.0
2020-02-05 10:25:00,95.97,95.99,95.84,95.91,48386.0,83.1067,83.124,82.9942,83.0548,48386.0
2020-02-05 10:30:00,95.88,95.95,95.83,95.9,42971.0,83.0288,83.0894,82.9855,83.0461,42971.0
2020-02-05 10:35:00,95.9,95.97,95.89,95.94,55774.0,83.0461,83.1067,83.0375,83.0808,55774.0
2020-02-05 10:40:00,95.94,96.03,95.92,96.03,51282.0,83.0808,83.1587,83.0634,83.1587,51282.0
2020-02-05 10:45:00,96.03,96.18,96.03,96.17,40527.0,83.1587,83.2886,83.1587,83.2799,40527.0
2020-02-05 10:50:00,96.18,96.23,96.14,96.16,40357.0,83.2886,83.3319,83.2539,83.2713,40357.0
2020-02-05 10:55:00,96.16,96.2,96.09,96.11,44688.0,83.2713,83.3059,83.2106,83.228,44688.0
2020-02-05 11:00:00,96.11,96.18,96.06,96.13,45568.0,83.228,83.2886,83.1847,83.2453,45568.0
2020-02-05 11:05:00,96.13,96.15,96.06,96.07,40193.0,83.2453,83.2626,83.1847,83.1933,40193.0
2020-02-05 11:10:00,96.08,96.18,96.08,96.16,40434.0,83.202,83.2886,83.202,83.2713,40434.0
2020-02-05 11:15:00,96.16,96.18,96.07,96.17,38894.0,83.2713,83.2886,83.1933,83.2799,38894.0
2020-02-05 11:20:00,96.16,96.16,96.09,96.13,60960.0,83.2713,83.2713,83.2106,83.2453,60960.0
2020-02-05 11:25:00,96.13,96.14,96.07,96.11,31136.0,83.2453,83.2539,83.1933,83.228,31136.0
2020-02-05 11:30:00,96.11,96.11,95.99,96.0,29977.0,83.228,83.228,83.124,83.1327,29977.0
2020-02-05 11:35:00,96.0,96.05,95.98,96.01,92465.0,83.1327,83.176,83.1154,83.1414,92465.0
2020-02-05 11:40:00,96.01,96.01,95.94,95.96,197690.0,83.1414,83.1414,83.0808,83.0981,197690.0
2020-02-05 11:45:00,95.95,95.99,95.88,95.91,46406.0,83.0894,83.124,83.0288,83.0548,46406.0
2020-02-05 11:50:00,95.91,95.92,95.87,95.9,22984.0,83.0548,83.0634,83.0201,83.0461,22984.0
2020-02-05 11:55:00,95.89,95.9,95.82,95.84,140953.0,83.0375,83.0461,82.9768,82.9942,140953.0
2020-02-05 12:00:00,95.85,95.89,95.84,95.88,61542.0,83.0028,83.0375,82.9942,83.0288,61542.0
2020-02-05 12:05:00,95.88,95.93,95.87,95.92,36192.0,83.0288,83.0721,83.0201,83.0634,36192.0
2020-02-05 12:10:00,95.92,95.94,95.89,95.93,23392.0,83.0634,83.0808,83.0375,83.0721,23392.0
2020-02-05 12:15:00,95.93,95.94,95.85,95.86,58741.0,83.0721,83.0808,83.0028,83.0115,58741.0
2020-02-05 12:20:00,95.86,95.87,95.8,95.8,49686.0,83.0115,83.0201,82.9595,82.9595,49686.0
2020-02-05 12:25:00,95.81,95.89,95.8,95.88,55751.0,82.9682,83.0375,82.9595,83.0288,55751.0
2020-02-05 12:30:00,95.88,95.9,95.8,95.84,56590.0,83.0288,83.0461,82.9595,82.9942,56590.0
2020-02-05 12:35:00,95.84,95.86,95.77,95.86,54301.0,82.9942,83.0115,82.9335,83.0115,54301.0
2020-02-05 12:40:00,95.86,95.86,95.82,95.83,17528.0,83.0115,83.0115,82.9768,82.9855,17528.0
2020-02-05 12:45:00,95.83,95.88,95.82,95.86,20671.0,82.9855,83.0288,82.9768,83.0115,20671.0
2020-02-05 12:50:00,95.87,95.88,95.82,95.83,16905.0,83.0201,83.0288,82.9768,82.9855,16905.0
2020-02-05 12:55:00,95.83,95.83,95.78,95.79,23434.0,82.9855,82.9855,82.9422,82.9509,23434.0
2020-02-05 13:00:00,95.79,95.85,95.78,95.85,25150.0,82.9509,83.0028,82.9422,83.0028,25150.0
2020-02-05 13:05:00,95.85,95.88,95.83,95.87,37693.0,83.0028,83.0288,82.9855,83.0201,37693.0
2020-02-05 13:10:00,95.87,95.89,95.84,95.87,31234.0,83.0201,83.0375,82.9942,83.0201,31234.0
2020-02-05 13:15:00,95.86,95.88,95.85,95.87,18947.0,83.0115,83.0288,83.0028,83.0201,18947.0
2020-02-05 13:20:00,95.86,95.87,95.82,95.86,64006.0,83.0115,83.0201,82.9768,83.0115,64006.0
2020-02-05 13:25:00,95.87,95.9,95.87,95.88,21454.0,83.0201,83.0461,83.0201,83.0288,21454.0
2020-02-05 13:30:00,95.88,95.93,95.87,95.91,27061.0,83.0288,83.0721,83.0201,83.0548,27061.0
2020-02-05 13:35:00,95.91,95.93,95.88,95.88,38275.0,83.0548,83.0721,83.0288,83.0288,38275.0
2020-02-05 13:40:00,95.88,95.93,95.88,95.92,51293.0,83.0288,83.0721,83.0288,83.0634,51293.0
2020-02-05 13:45:00,95.92,95.93,95.87,95.93,24614.0,83.0634,83.0721,83.0201,83.0721,24614.0
2020-02-05 13:50:00,95.93,95.94,95.9,95.91,22068.0,83.0721,83.0808,83.0461,83.0548,22068.0
2020-02-05 13:55:00,95.91,95.92,95.88,95.91,22616.0,83.0548,83.0634,83.0288,83.0548,22616.0
2020-02-05 14:00:00,95.91,95.91,95.77,95.77,392612.0,83.0548,83.0548,82.9335,82.9335,392612.0
2020-02-05 14:05:00,95.78,95.78,95.69,95.69,297384.0,82.9422,82.9422,82.8643,82.8643,297384.0
2020-02-05 14:10:00,95.68,95.71,95.65,95.7,128397.0,82.8556,82.8816,82.8296,82.8729,128397.0
2020-02-05 14:15:00,95.7,95.77,95.68,95.74,61926.0,82.8729,82.9335,82.8556,82.9076,61926.0
2020-02-05 14:20:00,95.74,95.75,95.71,95.75,31686.0,82.9076,82.9162,82.8816,82.9162,31686.0
2020-02-05 14:25:00,95.75,95.77,95.73,95.73,26667.0,82.9162,82.9335,82.8989,82.8989,26667.0
2020-02-05 14:30:00,95.73,95.8,95.73,95.8,40246.0,82.8989,82.9595,82.8989,82.9595,40246.0
2020-02-05 14:35:00,95.79,95.8,95.75,95.79,24308.0,82.9509,82.9595,82.9162,82.9509,24308.0
2020-02-05 14:40:00,95.79,95.79,95.74,95.76,22690.0,82.9509,82.9509,82.9076,82.9249,22690.0
2020-02-05 14:45:00,95.76,95.77,95.71,95.75,28394.0,82.9249,82.9335,82.8816,82.9162,28394.0
2020-02-05 14:50:00,95.76,95.83,95.76,95.83,27688.0,82.9249,82.9855,82.9249,82.9855,27688.0
2020-02-05 14:55:00,95.83,95.85,95.78,95.82,41442.0,82.9855,83.0028,82.9422,82.9768,41442.0
2020-02-05 15:00:00,95.82,95.85,95.8,95.82,75908.0,82.9768,83.0028,82.9595,82.9768,75908.0
2020-02-05 15:05:00,95.83,95.85,95.8,95.84,45966.0,82.9855,83.0028,82.9595,82.9942,45966.0
2020-02-05 15:10:00,95.84,95.84,95.8,95.83,32685.0,82.9942,82.9942,82.9595,82.9855,32685.0
2020-02-05 15:15:00,95.84,95.87,95.81,95.83,79705.0,82.9942,83.0201,82.9682,82.9855,79705.0
2020-02-05 15:20:00,95.83,95.88,95.82,95.85,28091.0,82.9855,83.0288,82.9768,83.0028,28091.0
2020-02-05 15:25:00,95.84,95.85,95.75,95.76,49144.0,82.9942,83.0028,82.9162,82.9249,49144.0
2020-02-05 15:30:00,95.76,95.78,95.71,95.76,64388.0,82.9249,82.9422,82.8816,82.9249,64388.0
2020-02-05 15:35:00,95.75,95.79,95.72,95.73,49935.0,82.9162,82.9509,82.8902,82.8989,49935.0
2020-02-05 15:40:00,95.73,95.77,95.72,95.75,56610.0,82.8989,82.9335,82.8902,82.9162,56610.0
2020-02-05 15:45:00,95.75,95.8,95.69,95.77,121684.0,82.9162,82.9595,82.8643,82.9335,121684.0
2020-02-05 15:50:00,95.76,95.78,95.67,95.73,116411.0,82.9249,82.9422,82.8469,82.8989,116411.0
2020-02-05 15:55:00,95.73,95.86,95.68,95.83,1240188.0,82.8989,83.0115,82.8556,82.9855,1240188.0
2020-02-06 09:30:00,96.15,96.25,95.99,96.2,112536.0,83.2626,83.3492,83.124,83.3059,112536.0
2020-02-06 09:35:00,96.2,96.27,96.13,96.23,98214.0,83.3059,83.3665,83.2453,83.3319,98214.0
2020-02-06 09:40:00,96.21,96.28,96.11,96.12,66042.0,83.3146,83.3752,83.228,83.2366,66042.0
2020-02-06 09:45:00,96.13,96.19,96.09,96.19,94856.0,83.2453,83.2972,83.2106,83.2972,94856.0
2020-02-06 09:50:00,96.17,96.22,96.11,96.17,122010.0,83.2799,83.3232,83.228,83.2799,122010.0
2020-02-06 09:55:00,96.16,96.21,96.08,96.2,76994.0,83.2713,83.3146,83.202,83.3059,76994.0
2020-02-06 10:00:00,96.2,96.24,96.13,96.19,78820.0,83.3059,83.3405,83.2453,83.2972,78820.0
2020-02-06 10:05:00,96.19,96.34,96.18,96.3,133640.0,83.2972,83.4271,83.2886,83.3925,133640.0
2020-02-06 10:10:00,96.29,96.46,96.28,96.41,80515.0,83.3838,83.5311,83.3752,83.4878,80515.0
2020-02-06 10:15:00,96.4,96.4,96.2,96.2,105375.0,83.4791,83.4791,83.3059,83.3059,105375.0
2020-02-06 10:20:00,96.2,96.29,96.16,96.29,52740.0,83.3059,83.3838,83.2713,83.3838,52740.0
2020-02-06 10:25:00,96.29,96.3,96.19,96.19,68713.0,83.3838,83.3925,83.2972,83.2972,68713.0
2020-02-06 10:30:00,96.19,96.24,96.17,96.22,28889.0,83.2972,83.3405,83.2799,83.3232,28889.0
2020-02-06 10:35:00,96.22,96.24,96.12,96.13,40155.0,83.3232,83.3405,83.2366,83.2453,40155.0
2020-02-06 10:40:00,96.14,96.22,96.12,96.21,48825.0,83.2539,83.3232,83.2366,83.3146,48825.0
2020-02-06 10:45:00,96.2,96.22,96.13,96.16,26584.0,83.3059,83.3232,83.2453,83.2713,26584.0
2020-02-06 10:50:00,96.16,96.16,96.06,96.06,25623.0,83.2713,83.2713,83.1847,83.1847,25623.0
2020-02-06 10:55:00,96.06,96.16,96.03,96.16,23554.0,83.1847,83.2713,83.1587,83.2713,23554.0
2020-02-06 11:00:00,96.16,96.19,96.11,96.15,31344.0,83.2713,83.2972,83.228,83.2626,31344.0
2020-02-06 11:05:00,96.15,96.26,96.15,96.26,31849.0,83.2626,83.3579,83.2626,83.3579,31849.0
2020-02-06 11:10:00,96.25,96.31,96.22,96.24,25065.0,83.3492,83.4012,83.3232,83.3405,25065.0
2020-02-06 11:15:00,96.24,96.24,96.13,96.17,24963.0,83.3405,83.3405,83.2453,83.2799,24963.0
2020-02-06 11:20:00,96.16,96.16,96.09,96.12,20947.0,83.2713,83.2713,83.2106,83.2366,20947.0
2020-02-06 11:25:00,96.12,96.19,96.11,96.18,57217.0,83.2366,83.2972,83.228,83.2886,57217.0
2020-02-06 11:30:00,96.18,96.18,96.09,96.13,54520.0,83.2886,83.2886,83.2106,83.2453,54520.0
2020-02-06 11:35:00,96.13,96.13,96.05,96.07,17568.0,83.2453,83.2453,83.176,83.1933,17568.0
2020-02-06 11:40:00,96.07,96.08,96.03,96.04,24972.0,83.1933,83.202,83.1587,83.1673,24972.0
2020-02-06 11:45:00,96.03,96.18,96.03,96.17,119394.0,83.1587,83.2886,83.1587,83.2799,119394.0
2020-02-06 11:50:00,96.18,96.25,96.14,96.19,105031.0,83.2886,83.3492,83.2539,83.2972,105031.0
2020-02-06 11:55:00,96.19,96.23,96.16,96.17,31201.0,83.2972,83.3319,83.2713,83.2799,31201.0
2020-02-06 12:00:00,96.17,96.23,96.17,96.19,22041.0,83.2799,83.3319,83.2799,83.2972,22041.0
2020-02-06 12:05:00,96.19,96.25,96.19,96.25,17764.0,83.2972,83.3492,83.2972,83.3492,17764.0
2020-02-06 12:10:00,96.24,96.24,96.19,96.23,28555.0,83.3405,83.3405,83.2972,83.3319,28555.0
2020-02-06 12:15:00,96.23,96.27,96.21,96.23,27780.0,83.3319,83.3665,83.3146,83.3319,27780.0
2020-02-06 12:20:00,96.23,96.26,96.2,96.26,21335.0,83.3319,83.3579,83.3059,83.3579,21335.0
2020-02-06 12:25:00,96.26,96.31,96.24,96.31,27828.0,83.3579,83.4012,83.3405,83.4012,27828.0
2020-02-06 12:30:00,96.31,96.36,96.29,96.29,15778.0,83.4012,83.4445,83.3838,83.3838,15778.0
2020-02-06 12:35:00,96.29,96.33,96.29,96.33,16155.0,83.3838,83.4185,83.3838,83.4185,16155.0
2020-02-06 12:40:00,96.32,96.32,96.29,96.31,28502.0,83.4098,83.4098,83.3838,83.4012,28502.0
2020-02-06 12:45:00,96.32,96.37,96.3,96.34,92665.0,83.4098,83.4531,83.3925,83.4271,92665.0
2020-02-06 12:50:00,96.34,96.37,96.32,96.35,32351.0,83.4271,83.4531,83.4098,83.4358,32351.0
2020-02-06 12:55:00,96.36,96.36,96.32,96.35,25398.0,83.4445,83.4445,83.4098,83.4358,25398.0
2020-02-06 13:00:00,96.34,96.41,96.34,96.37,18061.0,83.4271,83.4878,83.4271,83.4531,18061.0
2020-02-06 13:05:00,96.36,96.37,96.32,96.34,16032.0,83.4445,83.4531,83.4098,83.4271,16032.0
2020-02-06 13:10:00,96.34,96.36,96.31,96.32,17772.0,83.4271,83.4445,83.4012,83.4098,17772.0
2020-02-06 13:15:00,96.32,96.33,96.28,96.32,26660.0,83.4098,83.4185,83.3752,83.4098,26660.0
2020-02-06 13:20:00,96.32,96.37,96.32,96.37,14803.0,83.4098,83.4531,83.4098,83.4531,14803.0
2020-02-06 13:25:00,96.37,96.37,96.28,96.28,18377.0,83.4531,83.4531,83.3752,83.3752,18377.0
2020-02-06 13:30:00,96.29,96.31,96.2,96.21,27996.0,83.3838,83.4012,83.3059,83.3146,27996.0
2020-02-06 13:35:00,96.21,96.23,96.17,96.19,45770.0,83.3146,83.3319,83.2799,83.2972,45770.0
2020-02-06 13:40:00,96.19,96.25,96.19,96.24,23178.0,83.2972,83.3492,83.2972,83.3405,23178.0
2020-02-06 13:45:00,96.25,96.27,96.23,96.25,17324.0,83.3492,83.3665,83.3319,83.3492,17324.0
2020-02-06 13:50:00,96.26,96.26,96.23,96.25,12689.0,83.3579,83.3579,83.3319,83.3492,12689.0
2020-02-06 13:55:00,96.25,96.26,96.22,96.24,18959.0,83.3492,83.3579,83.3232,83.3405,18959.0
2020-02-06 14:00:00,96.24,96.27,96.22,96.26,24215.0,83.3405,83.3665,83.3232,83.3579,24215.0
2020-02-06 14:05:00,96.27,96.38,96.27,96.38,22859.0,83.3665,83.4618,83.3665,83.4618,22859.0
2020-02-06 14:10:00,96.38,96.42,96.37,96.37,16179.0,83.4618,83.4964,83.4531,83.4531,16179.0
2020-02-06 14:15:00,96.37,96.4,96.36,96.37,44516.0,83.4531,83.4791,83.4445,83.4531,44516.0
2020-02-06 14:20:00,96.38,96.43,96.36,96.38,26603.0,83.4618,83.5051,83.4445,83.4618,26603.0
2020-02-06 14:25:00,96.38,96.45,96.38,96.44,47792.0,83.4618,83.5224,83.4618,83.5137,47792.0
2020-02-06 14:30:00,96.45,96.46,96.39,96.41,39647.0,83.5224,83.5311,83.4704,83.4878,39647.0
2020-02-06 14:35:00,96.4,96.44,96.39,96.42,21094.0,83.4791,83.5137,83.4704,83.4964,21094.0
2020-02-06 14:40:00,96.42,96.42,96.36,96.36,18245.0,83.4964,83.4964,83.4445,83.4445,18245.0
2020-02-06 14:45:00,96.36,96.44,96.36,96.42,18624.0,83.4445,83.5137,83.4445,83.4964,18624.0
2020-02-06 14:50:00,96.41,96.43,96.37,96.4,24595.0,83.4878,83.5051,83.4531,83.4791,24595.0
2020-02-06 14:55:00,96.39,96.43,96.39,96.41,13915.0,83.4704,83.5051,83.4704,83.4878,13915.0
2020-02-06 15:00:00,96.4,96.4,96.29,96.31,39050.0,83.4791,83.4791,83.3838,83.4012,39050.0
2020-02-06 15:05:00,96.29,96.31,96.24,96.27,25655.0,83.3838,83.4012,83.3405,83.3665,25655.0
2020-02-06 15:10:00,96.28,96.28,96.21,96.23,15290.0,83.3752,83.3752,83.3146,83.3319,15290.0
2020-02-06 15:15:00,96.23,96.25,96.18,96.25,23415.0,83.3319,83.3492,83.2886,83.3492,23415.0
2020-02-06 15:20:00,96.25,96.25,96.17,96.2,45752.0,83.3492,83.3492,83.2799,83.3059,45752.0
2020-02-06 15:25:00,96.21,96.23,96.16,96.2,34691.0,83.3146,83.3319,83.2713,83.3059,34691.0
2020-02-06 15:30:00,96.2,96.27,96.19,96.27,149843.0,83.3059,83.3665,83.2972,83.3665,149843.0
2020-02-06 15:35:00,96.28,96.32,96.21,96.24,84756.0,83.3752,83.4098,83.3146,83.3405,84756.0
2020-02-06 15:40:00,96.24,96.26,96.2,96.2,62282.0,83.3405,83.3579,83.3059,83.3059,62282.0
2020-02-06 15:45:00,96.21,96.25,96.17,96.19,92083.0,83.3146,83.3492,83.2799,83.2972,92083.0
2020-02-06 15:50:00,96.18,96.22,96.13,96.22,174074.0,83.2886,83.3232,83.2453,83.3232,174074.0
2020-02-06 15:55:00,96.22,96.24,96.17,96.2,494293.0,83.3232,83.3405,83.2799,83.3059,494293.0
2020-02-07 09:30:00,96.29,96.39,96.03,96.04,350848.0,83.3838,83.4704,83.1587,83.1673,350848.0
2020-02-07 09:35:00,96.04,96.31,96.04,96.22,79511.0,83.1673,83.4012,83.1673,83.3232,79511.0
2020-02-07 09:40:00,96.21,96.3,96.2,96.24,44983.0,83.3146,83.3925,83.3059,83.3405,44983.0
2020-02-07 09:45:00,96.25,96.27,96.19,96.23,20983.0,83.3492,83.3665,83.2972,83.3319,20983.0
2020-02-07 09:50:00,96.22,96.25,96.1,96.11,32554.0,83.3232,83.3492,83.2193,83.228,32554.0
2020-02-07 09:55:00,96.1,96.16,96.05,96.15,39862.0,83.2193,83.2713,83.176,83.2626,39862.0
2020-02-07 10:00:00,96.14,96.22,96.14,96.18,70196.0,83.2539,83.3232,83.2539,83.2886,70196.0
2020-02-07 10:05:00,96.17,96.24,96.13,96.22,40734.0,83.2799,83.3405,83.2453,83.3232,40734.0
2020-02-07 10:10:00,96.2,96.26,96.18,96.26,38556.0,83.3059,83.3579,83.2886,83.3579,38556.0
2020-02-07 10:15:00,96.26,96.31,96.25,96.31,34934.0,83.3579,83.4012,83.3492,83.4012,34934.0
2020-02-07 10:20:00,96.3,96.36,96.3,96.31,48153.0,83.3925,83.4445,83.3925,83.4012,48153.0
2020-02-07 10:25:00,96.3,96.38,96.27,96.38,63902.0,83.3925,83.4618,83.3665,83.4618,63902.0
2020-02-07 10:30:00,96.39,96.41,96.31,96.32,49121.0,83.4704,83.4878,83.4012,83.4098,49121.0
2020-02-07 10:35:00,96.32,96.32,96.18,96.18,15077.0,83.4098,83.4098,83.2886,83.2886,15077.0
2020-02-07 10:40:00,96.18,96.25,96.13,96.25,19874.0,83.2886,83.3492,83.2453,83.3492,19874.0
2020-02-07 10:45:00,96.24,96.25,96.17,96.18,28116.0,83.3405,83.3492,83.2799,83.2886,28116.0
2020-02-07 10:50:00,96.18,96.27,96.16,96.26,13761.0,83.2886,83.3665,83.2713,83.3579,13761.0
2020-02-07 10:55:00,96.25,96.3,96.24,96.27,19478.0,83.3492,83.3925,83.3405,83.3665,19478.0
2020-02-07 11:00:00,96.27,96.32,96.24,96.24,32462.0,83.3665,83.4098,83.3405,83.3405,32462.0
2020-02-07 11:05:00,96.24,96.29,96.22,96.27,28789.0,83.3405,83.3838,83.3232,83.3665,28789.0
2020-02-07 11:10:00,96.26,96.27,96.2,96.26,15642.0,83.3579,83.3665,83.3059,83.3579,15642.0
2020-02-07 11:15:00,96.28,96.3,96.22,96.22,18611.0,83.3752,83.3925,83.3232,83.3232,18611.0
2020-02-07 11:20:00,96.25,96.27,96.19,96.19,33170.0,83.3492,83.3665,83.2972,83.2972,33170.0
2020-02-07 11:25:00,96.2,96.22,96.15,96.16,25102.0,83.3059,83.3232,83.2626,83.2713,25102.0
2020-02-07 11:30:00,96.17,96.21,96.11,96.12,42658.0,83.2799,83.3146,83.228,83.2366,42658.0
2020-02-07 11:35:00,96.1,96.13,96.05,96.12,28084.0,83.2193,83.2453,83.176,83.2366,28084.0
2020-02-07 11:40:00,96.11,96.15,96.09,96.14,9630.0,83.228,83.2626,83.2106,83.2539,9630.0
2020-02-07 11:45:00,96.13,96.17,96.08,96.17,29003.0,83.2453,83.2799,83.202,83.2799,29003.0
2020-02-07 11:50:00,96.17,96.21,96.14,96.19,30527.0,83.2799,83.3146,83.2539,83.2972,30527.0
2020-02-07 11:55:00,96.19,96.19,96.14,96.15,11321.0,83.2972,83.2972,83.2539,83.2626,11321.0
2020-02-07 12:00:00,96.16,96.19,96.13,96.13,22326.0,83.2713,83.2972,83.2453,83.2453,22326.0
2020-02-07 12:05:00,96.15,96.19,96.13,96.18,11512.0,83.2626,83.2972,83.2453,83.2886,11512.0
2020-02-07 12:10:00,96.18,96.19,96.15,96.19,19695.0,83.2886,83.2972,83.2626,83.2972,19695.0
2020-02-07 12:15:00,96.19,96.22,96.19,96.2,9394.0,83.2972,83.3232,83.2972,83.3059,9394.0
2020-02-07 12:20:00,96.19,96.21,96.17,96.19,12258.0,83.2972,83.3146,83.2799,83.2972,12258.0
2020-02-07 12:25:00,96.18,96.2,96.16,96.19,11454.0,83.2886,83.3059,83.2713,83.2972,11454.0
2020-02-07 12:30:00,96.19,96.21,96.17,96.19,19803.0,83.2972,83.3146,83.2799,83.2972,19803.0
2020-02-07 12:35:00,96.2,96.22,96.2,96.2,10141.0,83.3059,83.3232,83.3059,83.3059,10141.0
2020-02-07 12:40:00,96.2,96.21,96.19,96.2,17818.0,83.3059,83.3146,83.2972,83.3059,17818.0
2020-02-07 12:45:00,96.2,96.2,96.17,96.18,9556.0,83.3059,83.3059,83.2799,83.2886,9556.0
2020-02-07 12:50:00,96.19,96.23,96.19,96.22,8857.0,83.2972,83.3319,83.2972,83.3232,8857.0
2020-02-07 12:55:00,96.23,96.27,96.21,96.27,7242.0,83.3319,83.3665,83.3146,83.3665,7242.0
2020-02-07 13:00:00,96.27,96.27,96.24,96.24,8362.0,83.3665,83.3665,83.3405,83.3405,8362.0
2020-02-07 13:05:00,96.25,96.27,96.24,96.27,29532.0,83.3492,83.3665,83.3405,83.3665,29532.0
2020-02-07 13:10:00,96.27,96.27,96.2,96.2,27759.0,83.3665,83.3665,83.3059,83.3059,27759.0
2020-02-07 13:15:00,96.2,96.24,96.19,96.23,17381.0,83.3059,83.3405,83.2972,83.3319,17381.0
2020-02-07 13:20:00,96.23,96.24,96.18,96.19,18927.0,83.3319,83.3405,83.2886,83.2972,18927.0
2020-02-07 13:25:00,96.19,96.22,96.17,96.22,14492.0,83.2972,83.3232,83.2799,83.3232,14492.0
2020-02-07 13:30:00,96.24,96.26,96.16,96.19,71768.0,83.3405,83.3579,83.2713,83.2972,71768.0
2020-02-07 13:35:00,96.2,96.25,96.13,96.14,124382.0,83.3059,83.3492,83.2453,83.2539,124382.0
2020-02-07 13:40:00,96.14,96.19,96.14,96.14,24207.0,83.2539,83.2972,83.2539,83.2539,24207.0
2020-02-07 13:45:00,96.13,96.13,96.06,96.06,16270.0,83.2453,83.2453,83.1847,83.1847,16270.0
2020-02-07 13:50:00,96.06,96.13,96.05,96.13,14866.0,83.1847,83.2453,83.176,83.2453,14866.0
2020-02-07 13:55:00,96.12,96.12,96.04,96.09,216098.0,83.2366,83.2366,83.1673,83.2106,216098.0
2020-02-07 14:00:00,96.09,96.09,96.03,96.03,56780.0,83.2106,83.2106,83.1587,83.1587,56780.0
2020-02-07 14:05:00,96.03,96.03,95.97,96.0,34328.0,83.1587,83.1587,83.1067,83.1327,34328.0
2020-02-07 14:10:00,96.0,96.0,95.94,95.95,25934.0,83.1327,83.1327,83.0808,83.0894,25934.0
2020-02-07 14:15:00,95.96,96.02,95.94,95.96,60085.0,83.0981,83.15,83.0808,83.0981,60085.0
2020-02-07 14:20:00,95.96,96.01,95.95,95.98,30500.0,83.0981,83.1414,83.0894,83.1154,30500.0
2020-02-07 14:25:00,95.98,96.03,95.95,96.03,47549.0,83.1154,83.1587,83.0894,83.1587,47549.0
2020-02-07 14:30:00,96.02,96.09,96.01,96.09,18367.0,83.15,83.2106,83.1414,83.2106,18367.0
2020-02-07 14:35:00,96.08,96.11,96.07,96.1,13529.0,83.202,83.228,83.1933,83.2193,13529.0
2020-02-07 14:40:00,96.1,96.16,96.05,96.15,21980.0,83.2193,83.2713,83.176,83.2626,21980.0
2020-02-07 14:45:00,96.15,96.16,96.11,96.12,79049.0,83.2626,83.2713,83.228,83.2366,79049.0
2020-02-07 14:50:00,96.12,96.14,96.09,96.14,42311.0,83.2366,83.2539,83.2106,83.2539,42311.0
2020-02-07 14:55:00,96.14,96.17,96.12,96.16,9737.0,83.2539,83.2799,83.2366,83.2713,9737.0
2020-02-07 15:00:00,96.17,96.19,96.14,96.15,26672.0,83.2799,83.2972,83.2539,83.2626,26672.0
2020-02-07 15:05:00,96.15,96.21,96.14,96.21,38434.0,83.2626,83.3146,83.2539,83.3146,38434.0
2020-02-07 15:10:00,96.21,96.26,96.21,96.23,77938.0,83.3146,83.3579,83.3146,83.3319,77938.0
2020-02-07 15:15:00,96.23,96.26,96.2,96.23,33816.0,83.3319,83.3579,83.3059,83.3319,33816.0
2020-02-07 15:20:00,96.23,96.24,96.16,96.18,42424.0,83.3319,83.3405,83.2713,83.2886,42424.0
2020-02-07 15:25:00,96.18,96.21,96.16,96.17,57281.0,83.2886,83.3146,83.2713,83.2799,57281.0
2020-02-07 15:30:00,96.17,96.22,96.14,96.22,59449.0,83.2799,83.3232,83.2539,83.3232,59449.0
2020-02-07 15:35:00,96.23,96.23,96.15,96.18,71968.0,83.3319,83.3319,83.2626,83.2886,71968.0
2020-02-07 15:40:00,96.17,96.24,96.15,96.24,115379.0,83.2799,83.3405,83.2626,83.3405,115379.0
2020-02-07 15:45:00,96.23,96.27,96.22,96.24,80754.0,83.3319,83.3665,83.3232,83.3405,80754.0
2020-02-07 15:50:00,96.23,96.26,96.11,96.12,144019.0,83.3319,83.3579,83.228,83.2366,144019.0
2020-02-07 15:55:00,96.12,96.19,96.11,96.16,513444.0,83.2366,83.2972,83.228,83.2713,513444.0
2020-02-10 09:30:00,96.6,96.67,96.38,96.53,117065.0,83.6523,83.7129,83.4618,83.5917,117065.0
2020-02-10 09:35:00,96.54,96.62,96.5,96.6,61743.0,83.6003,83.6696,83.5657,83.6523,61743.0
2020-02-10 09:40:00,96.61,96.63,96.49,96.5,41093.0,83.6609,83.6783,83.557,83.5657,41093.0
2020-02-10 09:45:00,96.49,96.54,96.45,96.47,49280.0,83.557,83.6003,83.5224,83.5397,49280.0
2020-02-10 09:50:00,96.47,96.51,96.45,96.48,34262.0,83.5397,83.5744,83.5224,83.5484,34262.0
2020-02-10 09:55:00,96.49,96.62,96.48,96.6,63987.0,83.557,83.6696,83.5484,83.6523,63987.0
2020-02-10 10:00:00,96.61,96.64,96.57,96.61,52556.0,83.6609,83.6869,83.6263,83.6609,52556.0
2020-02-10 10:05:00,96.61,96.61,96.52,96.53,28783.0,83.6609,83.6609,83.583,83.5917,28783.0
2020-02-10 10:10:00,96.54,96.56,96.5,96.53,50757.0,83.6003,83.6176,83.5657,83.5917,50757.0
2020-02-10 10:15:00,96.54,96.62,96.52,96.6,52345.0,83.6003,83.6696,83.583,83.6523,52345.0
2020-02-10 10:20:00,96.6,96.73,96.6,96.73,45285.0,83.6523,83.7649,83.6523,83.7649,45285.0
2020-02-10 10:25:00,96.73,96.8,96.73,96.75,144526.0,83.7649,83.8255,83.7649,83.7822,144526.0
2020-02-10 10:30:00,96.75,96.77,96.7,96.72,62292.0,83.7822,83.7995,83.7389,83.7562,62292.0
2020-02-10 10:35:00,96.72,96.77,96.66,96.76,64563.0,83.7562,83.7995,83.7042,83.7908,64563.0
2020-02-10 10:40:00,96.77,96.78,96.73,96.74,27685.0,83.7995,83.8082,83.7649,83.7735,27685.0
2020-02-10 10:45:00,96.75,96.77,96.71,96.74,24409.0,83.7822,83.7995,83.7475,83.7735,24409.0
2020-02-10 10:50:00,96.74,96.75,96.71,96.74,36972.0,83.7735,83.7822,83.7475,83.7735,36972.0
2020-02-10 10:55:00,96.74,96.79,96.73,96.75,25867.0,83.7735,83.8168,83.7649,83.7822,25867.0
2020-02-10 11:00:00,96.75,96.78,96.73,96.78,28692.0,83.7822,83.8082,83.7649,83.8082,28692.0
2020-02-10 11:05:00,96.77,96.8,96.75,96.79,17050.0,83.7995,83.8255,83.7822,83.8168,17050.0
2020-02-10 11:10:00,96.79,96.86,96.78,96.86,18243.0,83.8168,83.8774,83.8082,83.8774,18243.0
2020-02-10 11:15:00,96.86,96.91,96.84,96.84,45447.0,83.8774,83.9207,83.8601,83.8601,45447.0
2020-02-10 11:20:00,96.85,96.86,96.8,96.82,34340.0,83.8688,83.8774,83.8255,83.8428,34340.0
2020-02-10 11:25:00,96.82,96.84,96.78,96.84,35703.0,83.8428,83.8601,83.8082,83.8601,35703.0
2020-02-10 11:30:00,96.84,96.99,96.84,96.98,60464.0,83.8601,83.99,83.8601,83.9814,60464.0
2020-02-10 11:35:00,96.98,97.08,96.98,97.0,63396.0,83.9814,84.068,83.9814,83.9987,63396.0
2020-02-10 11:40:00,97.0,97.03,96.94,96.94,71091.0,83.9987,84.0247,83.9467,83.9467,71091.0
2020-02-10 11:45:00,96.95,97.0,96.94,96.94,73795.0,83.9554,83.9987,83.9467,83.9467,73795.0
2020-02-10 11:50:00,96.95,96.95,96.89,96.89,29862.0,83.9554,83.9554,83.9034,83.9034,29862.0
2020-02-10 11:55:00,96.88,96.88,96.86,96.88,8161.0,83.8948,83.8948,83.8774,83.8948,8161.0
2020-02-10 12:00:00,96.88,96.91,96.84,96.86,22023.0,83.8948,83.9207,83.8601,83.8774,22023.0
2020-02-10 12:05:00,96.86,96.91,96.86,96.91,23067.0,83.8774,83.9207,83.8774,83.9207,23067.0
2020-02-10 12:10:00,96.91,97.01,96.9,97.0,24598.0,83.9207,84.0073,83.9121,83.9987,24598.0
2020-02-10 12:15:00,97.01,97.01,96.98,96.99,28658.0,84.0073,84.0073,83.9814,83.99,28658.0
2020-02-10 12:20:00,97.0,97.04,96.97,96.99,51982.0,83.9987,84.0333,83.9727,83.99,51982.0
2020-02-10 12:25:00,96.99,97.01,96.96,96.98,21737.0,83.99,84.0073,83.964,83.9814,21737.0
2020-02-10 12:30:00,96.98,96.98,96.86,96.86,25291.0,83.9814,83.9814,83.8774,83.8774,25291.0
2020-02-10 12:35:00,96.86,96.86,96.76,96.78,38452.0,83.8774,83.8774,83.7908,83.8082,38452.0
2020-02-10 12:40:00,96.79,96.83,96.77,96.81,23990.0,83.8168,83.8515,83.7995,83.8341,23990.0
2020-02-10 12:45:00,96.81,96.82,96.78,96.82,15826.0,83.8341,83.8428,83.8082,83.8428,15826.0
2020-02-10 12:50:00,96.82,96.82,96.76,96.77,15859.0,83.8428,83.8428,83.7908,83.7995,15859.0
2020-02-10 12:55:00,96.78,96.83,96.76,96.82,30343.0,83.8082,83.8515,83.7908,83.8428,30343.0
2020-02-10 13:00:00,96.83,96.85,96.76,96.77,53627.0,83.8515,83.8688,83.7908,83.7995,53627.0
2020-02-10 13:05:00,96.78,96.79,96.76,96.78,43008.0,83.8082,83.8168,83.7908,83.8082,43008.0
2020-02-10 13:10:00,96.79,96.83,96.78,96.8,25388.0,83.8168,83.8515,83.8082,83.8255,25388.0
2020-02-10 13:15:00,96.8,96.82,96.77,96.8,10712.0,83.8255,83.8428,83.7995,83.8255,10712.0
2020-02-10 13:20:00,96.8,96.82,96.79,96.82,8592.0,83.8255,83.8428,83.8168,83.8428,8592.0
2020-02-10 13:25:00,96.82,96.86,96.82,96.86,11160.0,83.8428,83.8774,83.8428,83.8774,11160.0
2020-02-10 13:30:00,96.87,96.89,96.85,96.86,16360.0,83.8861,83.9034,83.8688,83.8774,16360.0
2020-02-10 13:35:00,96.86,96.86,96.81,96.84,14745.0,83.8774,83.8774,83.8341,83.8601,14745.0
2020-02-10 13:40:00,96.83,96.89,96.81,96.89,21145.0,83.8515,83.9034,83.8341,83.9034,21145.0
2020-02-10 13:45:00,96.89,96.92,96.85,96.91,13637.0,83.9034,83.9294,83.8688,83.9207,13637.0
2020-02-10 13:50:00,96.91,96.91,96.86,96.88,8252.0,83.9207,83.9207,83.8774,83.8948,8252.0
2020-02-10 13:55:00,96.88,96.88,96.83,96.84,27957.0,83.8948,83.8948,83.8515,83.8601,27957.0
2020-02-10 14:00:00,96.84,96.84,96.78,96.79,17522.0,83.8601,83.8601,83.8082,83.8168,17522.0
2020-02-10 14:05:00,96.8,96.82,96.77,96.79,9273.0,83.8255,83.8428,83.7995,83.8168,9273.0
2020-02-10 14:10:00,96.78,96.83,96.78,96.79,13746.0,83.8082,83.8515,83.8082,83.8168,13746.0
2020-02-10 14:15:00,96.79,96.88,96.79,96.83,18739.0,83.8168,83.8948,83.8168,83.8515,18739.0
2020-02-10 14:20:00,96.83,96.83,96.78,96.79,15618.0,83.8515,83.8515,83.8082,83.8168,15618.0
2020-02-10 14:25:00,96.79,96.83,96.76,96.83,13134.0,83.8168,83.8515,83.7908,83.8515,13134.0
2020-02-10 14:30:00,96.83,96.83,96.79,96.82,9453.0,83.8515,83.8515,83.8168,83.8428,9453.0
2020-02-10 14:35:00,96.82,96.85,96.81,96.85,11386.0,83.8428,83.8688,83.8341,83.8688,11386.0
2020-02-10 14:40:00,96.84,96.89,96.84,96.88,10009.0,83.8601,83.9034,83.8601,83.8948,10009.0
2020-02-10 14:45:00,96.87,96.9,96.86,96.87,28538.0,83.8861,83.9121,83.8774,83.8861,28538.0
2020-02-10 14:50:00,96.88,96.92,96.88,96.89,13005.0,83.8948,83.9294,83.8948,83.9034,13005.0
2020-02-10 14:55:00,96.9,96.92,96.9,96.91,13539.0,83.9121,83.9294,83.9121,83.9207,13539.0
2020-02-10 15:00:00,96.92,96.96,96.92,96.94,42848.0,83.9294,83.964,83.9294,83.9467,42848.0
2020-02-10 15:05:00,96.95,96.98,96.94,96.95,23704.0,83.9554,83.9814,83.9467,83.9554,23704.0
2020-02-10 15:10:00,96.95,97.01,96.95,97.0,33398.0,83.9554,84.0073,83.9554,83.9987,33398.0
2020-02-10 15:15:00,97.01,97.06,96.99,97.06,46814.0,84.0073,84.0506,83.99,84.0506,46814.0
2020-02-10 15:20:00,97.06,97.08,97.03,97.06,70270.0,84.0506,84.068,84.0247,84.0506,70270.0
2020-02-10 15:25:00,97.06,97.07,97.01,97.04,107232.0,84.0506,84.0593,84.0073,84.0333,107232.0
2020-02-10 15:30:00,97.04,97.05,96.99,97.03,158988.0,84.0333,84.042,83.99,84.0247,158988.0
2020-02-10 15:35:00,97.04,97.06,97.0,97.02,111443.0,84.0333,84.0506,83.9987,84.016,111443.0
2020-02-10 15:40:00,97.03,97.08,97.02,97.08,115608.0,84.0247,84.068,84.016,84.068,115608.0
2020-02-10 15:45:00,97.08,97.11,97.01,97.09,201570.0,84.068,84.0939,84.0073,84.0766,201570.0
2020-02-10 15:50:00,97.1,97.16,97.07,97.16,136810.0,84.0853,84.1372,84.0593,84.1372,136810.0
2020-02-10 15:55:00,97.16,97.22,97.12,97.21,768062.0,84.1372,84.1892,84.1026,84.1805,768062.0
2020-02-11 09:30:00,97.45,98.1,97.45,98.1,343515.0,84.3884,84.9512,84.3884,84.9512,343515.0
2020-02-11 09:35:00,98.11,98.2,98.01,98.18,174829.0,84.9599,85.0378,84.8733,85.0205,174829.0
2020-02-11 09:40:00,98.18,98.32,98.11,98.11,243337.0,85.0205,85.1417,84.9599,84.9599,243337.0
2020-02-11 09:45:00,98.08,98.13,98.04,98.08,131934.0,84.9339,84.9772,84.8993,84.9339,131934.0
2020-02-11 09:50:00,98.08,98.1,97.98,98.0,135205.0,84.9339,84.9512,84.8473,84.8646,135205.0
2020-02-11 09:55:00,98.0,98.18,97.98,98.15,156479.0,84.8646,85.0205,84.8473,84.9945,156479.0
2020-02-11 10:00:00,98.16,98.29,98.14,98.25,104571.0,85.0032,85.1158,84.9859,85.0811,104571.0
2020-02-11 10:05:00,98.26,98.26,98.16,98.24,231731.0,85.0898,85.0898,85.0032,85.0725,231731.0
2020-02-11 10:10:00,98.24,98.41,98.23,98.39,212852.0,85.0725,85.2197,85.0638,85.2024,212852.0
2020-02-11 10:15:00,98.39,98.4,98.33,98.34,122895.0,85.2024,85.211,85.1504,85.1591,122895.0
2020-02-11 10:20:00,98.34,98.5,98.33,98.44,106134.0,85.1591,85.2976,85.1504,85.2457,106134.0
2020-02-11 10:25:00,98.44,98.45,98.3,98.31,76275.0,85.2457,85.2543,85.1244,85.1331,76275.0
2020-02-11 10:30:00,98.31,98.32,98.24,98.3,71308.0,85.1331,85.1417,85.0725,85.1244,71308.0
2020-02-11 10:35:00,98.3,98.32,98.14,98.2,62546.0,85.1244,85.1417,84.9859,85.0378,62546.0
2020-02-11 10:40:00,98.2,98.24,98.15,98.15,70386.0,85.0378,85.0725,84.9945,84.9945,70386.0
2020-02-11 10:45:00,98.15,98.16,98.03,98.05,67161.0,84.9945,85.0032,84.8906,84.9079,67161.0
2020-02-11 10:50:00,98.04,98.11,98.01,98.05,59453.0,84.8993,84.9599,84.8733,84.9079,59453.0
2020-02-11 10:55:00,98.04,98.04,97.9,97.99,51735.0,84.8993,84.8993,84.778,84.856,51735.0
2020-02-11 11:00:00,97.99,98.0,97.96,97.99,74043.0,84.856,84.8646,84.83,84.856,74043.0
2020-02-11 11:05:00,97.99,98.06,97.97,97.99,152541.0,84.856,84.9166,84.8387,84.856,152541.0
2020-02-11 11:10:00,98.0,98.03,97.94,97.95,54602.0,84.8646,84.8906,84.8127,84.8213,54602.0
2020-02-11 11:15:00,97.94,98.04,97.94,98.04,51059.0,84.8127,84.8993,84.8127,84.8993,51059.0
2020-02-11 11:20:00,98.03,98.06,98.0,98.05,30087.0,84.8906,84.9166,84.8646,84.9079,30087.0
2020-02-11 11:25:00,98.05,98.07,97.99,98.06,45555.0,84.9079,84.9253,84.856,84.9166,45555.0
2020-02-11 11:30:00,98.06,98.09,98.01,98.08,48265.0,84.9166,84.9426,84.8733,84.9339,48265.0
2020-02-11 11:35:00,98.07,98.09,98.04,98.06,64384.0,84.9253,84.9426,84.8993,84.9166,64384.0
2020-02-11 11:40:00,98.06,98.19,98.06,98.07,252717.0,84.9166,85.0292,84.9166,84.9253,252717.0
2020-02-11 11:45:00,98.06,98.14,98.05,98.12,106341.0,84.9166,84.9859,84.9079,84.9686,106341.0
2020-02-11 11:50:00,98.12,98.17,98.08,98.17,71889.0,84.9686,85.0119,84.9339,85.0119,71889.0
2020-02-11 11:55:00,98.17,98.17,98.09,98.12,72107.0,85.0119,85.0119,84.9426,84.9686,72107.0
2020-02-11 12:00:00,98.13,98.16,98.11,98.13,49642.0,84.9772,85.0032,84.9599,84.9772,49642.0
2020-02-11 12:05:00,98.14,98.18,98.13,98.14,43085.0,84.9859,85.0205,84.9772,84.9859,43085.0
2020-02-11 12:10:00,98.14,98.14,98.02,98.02,39503.0,84.9859,84.9859,84.882,84.882,39503.0
2020-02-11 12:15:00,98.02,98.09,98.01,98.06,31352.0,84.882,84.9426,84.8733,84.9166,31352.0
2020-02-11 12:20:00,98.07,98.12,98.07,98.09,36997.0,84.9253,84.9686,84.9253,84.9426,36997.0
2020-02-11 12:25:00,98.09,98.11,98.06,98.08,35783.0,84.9426,84.9599,84.9166,84.9339,35783.0
2020-02-11 12:30:00,98.08,98.14,98.03,98.14,55462.0,84.9339,84.9859,84.8906,84.9859,55462.0
2020-02-11 12:35:00,98.13,98.17,98.09,98.13,40285.0,84.9772,85.0119,84.9426,84.9772,40285.0
2020-02-11 12:40:00,98.13,98.15,98.09,98.1,46323.0,84.9772,84.9945,84.9426,84.9512,46323.0
2020-02-11 12:45:00,98.1,98.12,98.08,98.09,47010.0,84.9512,84.9686,84.9339,84.9426,47010.0
2020-02-11 12:50:00,98.09,98.12,98.06,98.12,76603.0,84.9426,84.9686,84.9166,84.9686,76603.0
2020-02-11 12:55:00,98.12,98.12,98.06,98.09,31607.0,84.9686,84.9686,84.9166,84.9426,31607.0
2020-02-11 13:00:00,98.09,98.15,98.07,98.13,46527.0,84.9426,84.9945,84.9253,84.9772,46527.0
2020-02-11 13:05:00,98.13,98.13,98.07,98.08,19727.0,84.9772,84.9772,84.9253,84.9339,19727.0
2020-02-11 13:10:00,98.09,98.11,98.08,98.1,33053.0,84.9426,84.9599,84.9339,84.9512,33053.0
2020-02-11 13:15:00,98.11,98.11,98.07,98.1,33461.0,84.9599,84.9599,84.9253,84.9512,33461.0
2020-02-11 13:20:00,98.1,98.1,97.99,98.04,87571.0,84.9512,84.9512,84.856,84.8993,87571.0
2020-02-11 13:25:00,98.05,98.06,98.01,98.03,80650.0,84.9079,84.9166,84.8733,84.8906,80650.0
2020-02-11 13:30:00,98.04,98.06,97.99,98.0,42354.0,84.8993,84.9166,84.856,84.8646,42354.0
2020-02-11 13:35:00,98.0,98.05,97.99,98.01,38364.0,84.8646,84.9079,84.856,84.8733,38364.0
2020-02-11 13:40:00,98.01,98.03,97.99,98.02,38150.0,84.8733,84.8906,84.856,84.882,38150.0
2020-02-11 13:45:00,98.02,98.04,98.0,98.03,42573.0,84.882,84.8993,84.8646,84.8906,42573.0
2020-02-11 13:50:00,98.03,98.03,97.9,97.91,67384.0,84.8906,84.8906,84.778,84.7867,67384.0
2020-02-11 13:55:00,97.91,97.92,97.86,97.88,74145.0,84.7867,84.7954,84.7434,84.7607,74145.0
2020-02-11 14:00:00,97.88,97.89,97.79,97.81,83098.0,84.7607,84.7694,84.6828,84.7001,83098.0
2020-02-11 14:05:00,97.8,97.81,97.75,97.79,45005.0,84.6914,84.7001,84.6481,84.6828,45005.0
2020-02-11 14:10:00,97.79,97.85,97.78,97.78,38776.0,84.6828,84.7347,84.6741,84.6741,38776.0
2020-02-11 14:15:00,97.78,97.78,97.68,97.69,57727.0,84.6741,84.6741,84.5875,84.5962,57727.0
2020-02-11 14:20:00,97.69,97.76,97.66,97.76,48139.0,84.5962,84.6568,84.5702,84.6568,48139.0
2020-02-11 14:25:00,97.75,97.8,97.73,97.8,64105.0,84.6481,84.6914,84.6308,84.6914,64105.0
2020-02-11 14:30:00,97.8,97.82,97.73,97.82,75135.0,84.6914,84.7088,84.6308,84.7088,75135.0
2020-02-11 14:35:00,97.81,97.86,97.76,97.77,26823.0,84.7001,84.7434,84.6568,84.6655,26823.0
2020-02-11 14:40:00,97.76,97.76,97.72,97.74,24625.0,84.6568,84.6568,84.6222,84.6395,24625.0
2020-02-11 14:45:00,97.74,97.77,97.68,97.71,44972.0,84.6395,84.6655,84.5875,84.6135,44972.0
2020-02-11 14:50:00,97.72,97.76,97.7,97.76,50714.0,84.6222,84.6568,84.6048,84.6568,50714.0
2020-02-11 14:55:00,97.76,97.81,97.74,97.77,41167.0,84.6568,84.7001,84.6395,84.6655,41167.0
2020-02-11 15:00:00,97.77,97.77,97.7,97.74,121924.0,84.6655,84.6655,84.6048,84.6395,121924.0
2020-02-11 15:05:00,97.74,97.82,97.72,97.73,50529.0,84.6395,84.7088,84.6222,84.6308,50529.0
2020-02-11 15:10:00,97.73,97.78,97.72,97.76,29135.0,84.6308,84.6741,84.6222,84.6568,29135.0
2020-02-11 15:15:00,97.76,97.76,97.7,97.73,78699.0,84.6568,84.6568,84.6048,84.6308,78699.0
2020-02-11 15:20:00,97.72,97.81,97.69,97.8,120878.0,84.6222,84.7001,84.5962,84.6914,120878.0
2020-02-11 15:25:00,97.8,97.81,97.76,97.8,49183.0,84.6914,84.7001,84.6568,84.6914,49183.0
2020-02-11 15:30:00,97.81,97.91,97.81,97.88,76793.0,84.7001,84.7867,84.7001,84.7607,76793.0
2020-02-11 15:35:00,97.88,97.92,97.83,97.86,87922.0,84.7607,84.7954,84.7174,84.7434,87922.0
2020-02-11 15:40:00,97.86,97.94,97.85,97.91,80601.0,84.7434,84.8127,84.7347,84.7867,80601.0
2020-02-11 15:45:00,97.92,97.93,97.85,97.87,99274.0,84.7954,84.804,84.7347,84.7521,99274.0
2020-02-11 15:50:00,97.86,97.98,97.85,97.98,181952.0,84.7434,84.8473,84.7347,84.8473,181952.0
2020-02-11 15:55:00,97.98,97.98,97.89,97.93,451797.0,84.8473,84.8473,84.7694,84.804,451797.0
2020-02-12 09:30:00,98.17,98.17,97.9,97.97,366688.0,85.0119,85.0119,84.778,84.8387,366688.0
2020-02-12 09:35:00,97.97,98.19,97.93,98.18,146354.0,84.8387,85.0292,84.804,85.0205,146354.0
2020-02-12 09:40:00,98.18,98.18,97.88,97.98,94809.0,85.0205,85.0205,84.7607,84.8473,94809.0
2020-02-12 09:45:00,97.98,98.14,97.98,98.12,77011.0,84.8473,84.9859,84.8473,84.9686,77011.0
2020-02-12 09:50:00,98.12,98.15,97.98,97.98,52127.0,84.9686,84.9945,84.8473,84.8473,52127.0
2020-02-12 09:55:00,97.98,97.98,97.84,97.96,82364.0,84.8473,84.8473,84.7261,84.83,82364.0
2020-02-12 10:00:00,97.96,97.99,97.88,97.94,59302.0,84.83,84.856,84.7607,84.8127,59302.0
2020-02-12 10:05:00,97.94,98.03,97.93,97.98,36563.0,84.8127,84.8906,84.804,84.8473,36563.0
2020-02-12 10:10:00,97.98,98.11,97.96,98.09,43401.0,84.8473,84.9599,84.83,84.9426,43401.0
2020-02-12 10:15:00,98.09,98.16,98.01,98.15,28956.0,84.9426,85.0032,84.8733,84.9945,28956.0
2020-02-12 10:20:00,98.15,98.33,98.15,98.33,55294.0,84.9945,85.1504,84.9945,85.1504,55294.0
2020-02-12 10:25:00,98.33,98.35,98.25,98.27,60962.0,85.1504,85.1677,85.0811,85.0985,60962.0
2020-02-12 10:30:00,98.26,98.31,98.22,98.27,67348.0,85.0898,85.1331,85.0552,85.0985,67348.0
2020-02-12 10:35:00,98.28,98.34,98.24,98.25,49164.0,85.1071,85.1591,85.0725,85.0811,49164.0
2020-02-12 10:40:00,98.25,98.3,98.23,98.29,52217.0,85.0811,85.1244,85.0638,85.1158,52217.0
2020-02-12 10:45:00,98.29,98.33,98.26,98.33,38011.0,85.1158,85.1504,85.0898,85.1504,38011.0
2020-02-12 10:50:00,98.33,98.38,98.29,98.35,43814.0,85.1504,85.1937,85.1158,85.1677,43814.0
2020-02-12 10:55:00,98.35,98.35,98.21,98.29,52821.0,85.1677,85.1677,85.0465,85.1158,52821.0
2020-02-12 11:00:00,98.29,98.33,98.23,98.29,80716.0,85.1158,85.1504,85.0638,85.1158,80716.0
2020-02-12 11:05:00,98.3,98.33,98.27,98.33,39242.0,85.1244,85.1504,85.0985,85.1504,39242.0
2020-02-12 11:10:00,98.33,98.38,98.26,98.38,50253.0,85.1504,85.1937,85.0898,85.1937,50253.0
2020-02-12 11:15:00,98.38,98.5,98.34,98.47,105150.0,85.1937,85.2976,85.1591,85.2716,105150.0
2020-02-12 11:20:00,98.46,98.58,98.43,98.58,93586.0,85.263,85.3669,85.237,85.3669,93586.0
2020-02-12 11:25:00,98.58,98.7,98.58,98.7,88683.0,85.3669,85.4708,85.3669,85.4708,88683.0
2020-02-12 11:30:00,98.71,98.81,98.7,98.78,141945.0,85.4795,85.5661,85.4708,85.5401,141945.0
2020-02-12 11:35:00,98.79,98.83,98.75,98.83,104686.0,85.5488,85.5834,85.5141,85.5834,104686.0
2020-02-12 11:40:00,98.83,98.91,98.82,98.9,47648.0,85.5834,85.6527,85.5747,85.644,47648.0
2020-02-12 11:45:00,98.89,98.96,98.88,98.92,84592.0,85.6353,85.696,85.6267,85.6613,84592.0
2020-02-12 11:50:00,98.92,98.94,98.88,98.93,87599.0,85.6613,85.6786,85.6267,85.67,87599.0
2020-02-12 11:55:00,98.95,98.96,98.87,98.89,29601.0,85.6873,85.696,85.618,85.6353,29601.0
2020-02-12 12:00:00,98.89,98.92,98.83,98.91,36331.0,85.6353,85.6613,85.5834,85.6527,36331.0
2020-02-12 12:05:00,98.91,98.93,98.88,98.92,53852.0,85.6527,85.67,85.6267,85.6613,53852.0
2020-02-12 12:10:00,98.92,98.94,98.86,98.87,78942.0,85.6613,85.6786,85.6094,85.618,78942.0
2020-02-12 12:15:00,98.88,98.91,98.84,98.87,30624.0,85.6267,85.6527,85.5921,85.618,30624.0
2020-02-12 12:20:00,98.87,98.89,98.84,98.86,28951.0,85.618,85.6353,85.5921,85.6094,28951.0
2020-02-12 12:25:00,98.87,98.88,98.85,98.87,21518.0,85.618,85.6267,85.6007,85.618,21518.0
2020-02-12 12:30:00,98.86,98.86,98.8,98.83,72724.0,85.6094,85.6094,85.5574,85.5834,72724.0
2020-02-12 12:35:00,98.83,98.88,98.8,98.86,77664.0,85.5834,85.6267,85.5574,85.6094,77664.0
2020-02-12 12:40:00,98.86,98.86,98.79,98.85,27225.0,85.6094,85.6094,85.5488,85.6007,27225.0
2020-02-12 12:45:00,98.86,98.88,98.84,98.86,23699.0,85.6094,85.6267,85.5921,85.6094,23699.0
2020-02-12 12:50:00,98.85,98.87,98.83,98.83,27520.0,85.6007,85.618,85.5834,85.5834,27520.0
2020-02-12 12:55:00,98.83,98.85,98.76,98.78,19057.0,85.5834,85.6007,85.5228,85.5401,19057.0
2020-02-12 13:00:00,98.78,98.79,98.74,98.76,17435.0,85.5401,85.5488,85.5055,85.5228,17435.0
2020-02-12 13:05:00,98.76,98.76,98.7,98.71,19152.0,85.5228,85.5228,85.4708,85.4795,19152.0
2020-02-12 13:10:00,98.7,98.7,98.67,98.69,21020.0,85.4708,85.4708,85.4448,85.4622,21020.0
2020-02-12 13:15:00,98.69,98.7,98.65,98.69,17081.0,85.4622,85.4708,85.4275,85.4622,17081.0
2020-02-12 13:20:00,98.7,98.7,98.65,98.66,14994.0,85.4708,85.4708,85.4275,85.4362,14994.0
2020-02-12 13:25:00,98.65,98.66,98.59,98.65,94373.0,85.4275,85.4362,85.3756,85.4275,94373.0
2020-02-12 13:30:00,98.65,98.74,98.63,98.72,42225.0,85.4275,85.5055,85.4102,85.4881,42225.0
2020-02-12 13:35:00,98.73,98.75,98.69,98.71,39335.0,85.4968,85.5141,85.4622,85.4795,39335.0
2020-02-12 13:40:00,98.71,98.74,98.68,98.69,65510.0,85.4795,85.5055,85.4535,85.4622,65510.0
2020-02-12 13:45:00,98.69,98.7,98.66,98.68,18440.0,85.4622,85.4708,85.4362,85.4535,18440.0
2020-02-12 13:50:00,98.69,98.73,98.69,98.7,23835.0,85.4622,85.4968,85.4622,85.4708,23835.0
2020-02-12 13:55:00,98.67,98.7,98.64,98.68,18676.0,85.4448,85.4708,85.4189,85.4535,18676.0
2020-02-12 14:00:00,98.68,98.69,98.65,98.67,27650.0,85.4535,85.4622,85.4275,85.4448,27650.0
2020-02-12 14:05:00,98.66,98.74,98.64,98.66,27652.0,85.4362,85.5055,85.4189,85.4362,27652.0
2020-02-12 14:10:00,98.66,98.69,98.63,98.69,20579.0,85.4362,85.4622,85.4102,85.4622,20579.0
2020-02-12 14:15:00,98.69,98.73,98.69,98.71,27029.0,85.4622,85.4968,85.4622,85.4795,27029.0
2020-02-12 14:20:00,98.72,98.73,98.7,98.71,19634.0,85.4881,85.4968,85.4708,85.4795,19634.0
2020-02-12 14:25:00,98.71,98.72,98.66,98.66,30715.0,85.4795,85.4881,85.4362,85.4362,30715.0
2020-02-12 14:30:00,98.66,98.66,98.55,98.56,23825.0,85.4362,85.4362,85.3409,85.3496,23825.0
2020-02-12 14:35:00,98.56,98.65,98.55,98.64,34065.0,85.3496,85.4275,85.3409,85.4189,34065.0
2020-02-12 14:40:00,98.63,98.65,98.61,98.63,35451.0,85.4102,85.4275,85.3929,85.4102,35451.0
2020-02-12 14:45:00,98.63,98.67,98.62,98.64,24853.0,85.4102,85.4448,85.4015,85.4189,24853.0
2020-02-12 14:50:00,98.64,98.69,98.64,98.65,27466.0,85.4189,85.4622,85.4189,85.4275,27466.0
2020-02-12 14:55:00,98.65,98.67,98.64,98.67,15484.0,85.4275,85.4448,85.4189,85.4448,15484.0
2020-02-12 15:00:00,98.67,98.72,98.63,98.68,25737.0,85.4448,85.4881,85.4102,85.4535,25737.0
2020-02-12 15:05:00,98.68,98.7,98.63,98.64,82368.0,85.4535,85.4708,85.4102,85.4189,82368.0
2020-02-12 15:10:00,98.64,98.64,98.57,98.57,61190.0,85.4189,85.4189,85.3582,85.3582,61190.0
2020-02-12 15:15:00,98.57,98.6,98.55,98.56,46689.0,85.3582,85.3842,85.3409,85.3496,46689.0
2020-02-12 15:20:00,98.56,98.58,98.49,98.52,43263.0,85.3496,85.3669,85.289,85.3149,43263.0
2020-02-12 15:25:00,98.52,98.58,98.51,98.53,77223.0,85.3149,85.3669,85.3063,85.3236,77223.0
2020-02-12 15:30:00,98.53,98.57,98.48,98.5,123943.0,85.3236,85.3582,85.2803,85.2976,123943.0
2020-02-12 15:35:00,98.49,98.52,98.47,98.5,71579.0,85.289,85.3149,85.2716,85.2976,71579.0
2020-02-12 15:40:00,98.51,98.58,98.46,98.57,126407.0,85.3063,85.3669,85.263,85.3582,126407.0
2020-02-12 15:45:00,98.58,98.63,98.57,98.61,108759.0,85.3669,85.4102,85.3582,85.3929,108759.0
2020-02-12 15:50:00,98.61,98.74,98.6,98.69,156124.0,85.3929,85.5055,85.3842,85.4622,156124.0
2020-02-12 15:55:00,98.7,98.73,98.66,98.71,462458.0,85.4708,85.4968,85.4362,85.4795,462458.0
2020-02-13 09:30:00,98.55,98.93,98.49,98.79,106590.0,85.3409,85.67,85.289,85.5488,106590.0
2020-02-13 09:35:00,98.79,98.96,98.78,98.83,54881.0,85.5488,85.696,85.5401,85.5834,54881.0
2020-02-13 09:40:00,98.82,98.93,98.8,98.85,42413.0,85.5747,85.67,85.5574,85.6007,42413.0
2020-02-13 09:45:00,98.86,98.91,98.81,98.89,49330.0,85.6094,85.6527,85.5661,85.6353,49330.0
2020-02-13 09:50:00,98.9,99.06,98.88,99.04,195503.0,85.644,85.7826,85.6267,85.7652,195503.0
2020-02-13 09:55:00,99.04,99.1,98.96,98.96,73342.0,85.7652,85.8172,85.696,85.696,73342.0
2020-02-13 10:00:00,98.96,99.04,98.89,98.99,54864.0,85.696,85.7652,85.6353,85.7219,54864.0
2020-02-13 10:05:00,98.99,99.06,98.95,99.02,45387.0,85.7219,85.7826,85.6873,85.7479,45387.0
2020-02-13 10:10:00,99.02,99.12,99.02,99.11,37793.0,85.7479,85.8345,85.7479,85.8259,37793.0
2020-02-13 10:15:00,99.1,99.13,99.08,99.12,27805.0,85.8172,85.8432,85.7999,85.8345,27805.0
2020-02-13 10:20:00,99.12,99.17,99.1,99.15,35203.0,85.8345,85.8778,85.8172,85.8605,35203.0
2020-02-13 10:25:00,99.15,99.23,99.13,99.17,61545.0,85.8605,85.9298,85.8432,85.8778,61545.0
2020-02-13 10:30:00,99.17,99.21,99.16,99.18,54801.0,85.8778,85.9125,85.8692,85.8865,54801.0
2020-02-13 10:35:00,99.17,99.26,99.16,99.22,59520.0,85.8778,85.9558,85.8692,85.9211,59520.0
2020-02-13 10:40:00,99.23,99.29,99.19,99.29,121861.0,85.9298,85.9817,85.8951,85.9817,121861.0
2020-02-13 10:45:00,99.3,99.36,99.26,99.35,57931.0,85.9904,86.0424,85.9558,86.0337,57931.0
2020-02-13 10:50:00,99.35,99.41,99.3,99.3,173117.0,86.0337,86.0857,85.9904,85.9904,173117.0
2020-02-13 10:55:00,99.3,99.36,99.29,99.32,66992.0,85.9904,86.0424,85.9817,86.0077,66992.0
2020-02-13 11:00:00,99.32,99.39,99.29,99.39,46778.0,86.0077,86.0683,85.9817,86.0683,46778.0
2020-02-13 11:05:00,99.39,99.42,99.33,99.33,99564.0,86.0683,86.0943,86.0164,86.0164,99564.0
2020-02-13 11:10:00,99.33,99.38,99.29,99.36,30598.0,86.0164,86.0597,85.9817,86.0424,30598.0
2020-02-13 11:15:00,99.37,99.37,99.22,99.23,49859.0,86.051,86.051,85.9211,85.9298,49859.0
2020-02-13 11:20:00,99.23,99.29,99.21,99.22,56362.0,85.9298,85.9817,85.9125,85.9211,56362.0
2020-02-13 11:25:00,99.23,99.26,99.21,99.25,40436.0,85.9298,85.9558,85.9125,85.9471,40436.0
2020-02-13 11:30:00,99.25,99.35,99.24,99.31,36060.0,85.9471,86.0337,85.9384,85.9991,36060.0
2020-02-13 11:35:00,99.31,99.34,99.16,99.18,87276.0,85.9991,86.025,85.8692,85.8865,87276.0
2020-02-13 11:40:00,99.18,99.23,99.17,99.23,50156.0,85.8865,85.9298,85.8778,85.9298,50156.0
2020-02-13 11:45:00,99.23,99.25,99.19,99.2,27487.0,85.9298,85.9471,85.8951,85.9038,27487.0
2020-02-13 11:50:00,99.21,99.21,99.13,99.14,47275.0,85.9125,85.9125,85.8432,85.8518,47275.0
2020-02-13 11:55:00,99.14,99.19,99.13,99.18,34867.0,85.8518,85.8951,85.8432,85.8865,34867.0
2020-02-13 12:00:00,99.19,99.24,99.17,99.22,33892.0,85.8951,85.9384,85.8778,85.9211,33892.0
2020-02-13 12:05:00,99.21,99.24,99.19,99.23,32007.0,85.9125,85.9384,85.8951,85.9298,32007.0
2020-02-13 12:10:00,99.22,99.28,99.2,99.27,25801.0,85.9211,85.9731,85.9038,85.9644,25801.0
2020-02-13 12:15:00,99.27,99.31,99.27,99.27,30862.0,85.9644,85.9991,85.9644,85.9644,30862.0
2020-02-13 12:20:00,99.28,99.31,99.26,99.29,13299.0,85.9731,85.9991,85.9558,85.9817,13299.0
2020-02-13 12:25:00,99.28,99.29,99.22,99.24,12681.0,85.9731,85.9817,85.9211,85.9384,12681.0
2020-02-13 12:30:00,99.25,99.28,99.21,99.27,26004.0,85.9471,85.9731,85.9125,85.9644,26004.0
2020-02-13 12:35:00,99.27,99.27,99.21,99.25,42112.0,85.9644,85.9644,85.9125,85.9471,42112.0
2020-02-13 12:40:00,99.25,99.29,99.24,99.27,17893.0,85.9471,85.9817,85.9384,85.9644,17893.0
2020-02-13 12:45:00,99.28,99.35,99.27,99.33,18841.0,85.9731,86.0337,85.9644,86.0164,18841.0
2020-02-13 12:50:00,99.33,99.38,99.33,99.37,23053.0,86.0164,86.0597,86.0164,86.051,23053.0
2020-02-13 12:55:00,99.36,99.36,99.26,99.28,13534.0,86.0424,86.0424,85.9558,85.9731,13534.0
2020-02-13 13:00:00,99.3,99.38,99.3,99.35,24031.0,85.9904,86.0597,85.9904,86.0337,24031.0
2020-02-13 13:05:00,99.35,99.37,99.31,99.36,71790.0,86.0337,86.051,85.9991,86.0424,71790.0
2020-02-13 13:10:00,99.36,99.38,99.32,99.33,28758.0,86.0424,86.0597,86.0077,86.0164,28758.0
2020-02-13 13:15:00,99.32,99.37,99.3,99.37,24143.0,86.0077,86.051,85.9904,86.051,24143.0
2020-02-13 13:20:00,99.37,99.41,99.36,99.38,29908.0,86.051,86.0857,86.0424,86.0597,29908.0
2020-02-13 13:25:00,99.38,99.4,99.37,99.39,23771.0,86.0597,86.077,86.051,86.0683,23771.0
2020-02-13 13:30:00,99.39,99.4,99.35,99.38,22290.0,86.0683,86.077,86.0337,86.0597,22290.0
2020-02-13 13:35:00,99.38,99.4,99.36,99.39,16558.0,86.0597,86.077,86.0424,86.0683,16558.0
2020-02-13 13:40:00,99.4,99.45,99.37,99.42,43218.0,86.077,86.1203,86.051,86.0943,43218.0
2020-02-13 13:45:00,99.43,99.44,99.39,99.44,30417.0,86.103,86.1116,86.0683,86.1116,30417.0
2020-02-13 13:50:00,99.43,99.43,99.33,99.34,15534.0,86.103,86.103,86.0164,86.025,15534.0
2020-02-13 13:55:00,99.33,99.35,99.26,99.31,45478.0,86.0164,86.0337,85.9558,85.9991,45478.0
2020-02-13 14:00:00,99.3,99.4,99.29,99.4,23377.0,85.9904,86.077,85.9817,86.077,23377.0
2020-02-13 14:05:00,99.4,99.4,99.31,99.32,33075.0,86.077,86.077,85.9991,86.0077,33075.0
2020-02-13 14:10:00,99.31,99.34,99.3,99.34,15712.0,85.9991,86.025,85.9904,86.025,15712.0
2020-02-13 14:15:00,99.34,99.37,99.31,99.31,16386.0,86.025,86.051,85.9991,85.9991,16386.0
2020-02-13 14:20:00,99.32,99.39,99.31,99.39,18418.0,86.0077,86.0683,85.9991,86.0683,18418.0
2020-02-13 14:25:00,99.39,99.39,99.3,99.31,22786.0,86.0683,86.0683,85.9904,85.9991,22786.0
2020-02-13 14:30:00,99.31,99.36,99.29,99.35,22780.0,85.9991,86.0424,85.9817,86.0337,22780.0
2020-02-13 14:35:00,99.36,99.42,99.34,99.39,26852.0,86.0424,86.0943,86.025,86.0683,26852.0
2020-02-13 14:40:00,99.39,99.44,99.39,99.42,30674.0,86.0683,86.1116,86.0683,86.0943,30674.0
2020-02-13 14:45:00,99.41,99.42,99.39,99.42,27278.0,86.0857,86.0943,86.0683,86.0943,27278.0
2020-02-13 14:50:00,99.43,99.46,99.41,99.42,27924.0,86.103,86.1289,86.0857,86.0943,27924.0
2020-02-13 14:55:00,99.42,99.45,99.39,99.4,24595.0,86.0943,86.1203,86.0683,86.077,24595.0
2020-02-13 15:00:00,99.41,99.43,99.23,99.24,93465.0,86.0857,86.103,85.9298,85.9384,93465.0
2020-02-13 15:05:00,99.23,99.33,99.23,99.33,59364.0,85.9298,86.0164,85.9298,86.0164,59364.0
2020-02-13 15:10:00,99.32,99.38,99.32,99.33,42370.0,86.0077,86.0597,86.0077,86.0164,42370.0
2020-02-13 15:15:00,99.33,99.36,99.32,99.35,29158.0,86.0164,86.0424,86.0077,86.0337,29158.0
2020-02-13 15:20:00,99.35,99.36,99.24,99.25,40137.0,86.0337,86.0424,85.9384,85.9471,40137.0
2020-02-13 15:25:00,99.25,99.27,99.19,99.2,54864.0,85.9471,85.9644,85.8951,85.9038,54864.0
2020-02-13 15:30:00,99.2,99.21,99.04,99.06,126729.0,85.9038,85.9125,85.7652,85.7826,126729.0
2020-02-13 15:35:00,99.06,99.15,99.06,99.13,212374.0,85.7826,85.8605,85.7826,85.8432,212374.0
2020-02-13 15:40:00,99.13,99.16,99.08,99.08,119378.0,85.8432,85.8692,85.7999,85.7999,119378.0
2020-02-13 15:45:00,99.08,99.22,99.06,99.22,122932.0,85.7999,85.9211,85.7826,85.9211,122932.0
2020-02-13 15:50:00,99.22,99.29,99.21,99.25,350790.0,85.9211,85.9817,85.9125,85.9471,350790.0
2020-02-13 15:55:00,99.25,99.3,99.19,99.3,639880.0,85.9471,85.9904,85.8951,85.9904,639880.0
2020-02-14 09:30:00,99.49,99.56,99.36,99.53,70727.0,86.1549,86.2155,86.0424,86.1896,70727.0
2020-02-14 09:35:00,99.53,99.72,99.51,99.64,56504.0,86.1896,86.3541,86.1722,86.2848,56504.0
2020-02-14 09:40:00,99.65,99.71,99.64,99.7,49055.0,86.2935,86.3454,86.2848,86.3368,49055.0
2020-02-14 09:45:00,99.7,99.87,99.7,99.87,52712.0,86.3368,86.484,86.3368,86.484,52712.0
2020-02-14 09:50:00,99.88,99.9,99.74,99.76,77363.0,86.4927,86.51,86.3714,86.3887,77363.0
2020-02-14 09:55:00,99.75,99.78,99.65,99.7,64524.0,86.3801,86.4061,86.2935,86.3368,64524.0
2020-02-14 10:00:00,99.7,99.77,99.67,99.68,50627.0,86.3368,86.3974,86.3108,86.3195,50627.0
2020-02-14 10:05:00,99.69,99.78,99.63,99.67,59596.0,86.3281,86.4061,86.2762,86.3108,59596.0
2020-02-14 10:10:00,99.68,99.8,99.68,99.79,25051.0,86.3195,86.4234,86.3195,86.4147,25051.0
2020-02-14 10:15:00,99.79,99.88,99.77,99.84,54724.0,86.4147,86.4927,86.3974,86.458,54724.0
2020-02-14 10:20:00,99.84,99.84,99.73,99.73,29171.0,86.458,86.458,86.3628,86.3628,29171.0
2020-02-14 10:25:00,99.73,99.8,99.72,99.78,24433.0,86.3628,86.4234,86.3541,86.4061,24433.0
2020-02-14 10:30:00,99.79,99.92,99.75,99.89,86283.0,86.4147,86.5273,86.3801,86.5013,86283.0
2020-02-14 10:35:00,99.89,99.92,99.73,99.74,98897.0,86.5013,86.5273,86.3628,86.3714,98897.0
2020-02-14 10:40:00,99.75,99.8,99.69,99.8,59667.0,86.3801,86.4234,86.3281,86.4234,59667.0
2020-02-14 10:45:00,99.8,99.9,99.78,99.9,32470.0,86.4234,86.51,86.4061,86.51,32470.0
2020-02-14 10:50:00,99.91,100.02,99.9,100.02,54494.0,86.5186,86.6139,86.51,86.6139,54494.0
2020-02-14 10:55:00,100.04,100.13,100.02,100.05,38038.0,86.6312,86.7091,86.6139,86.6399,38038.0
2020-02-14 11:00:00,100.07,100.13,100.05,100.13,47629.0,86.6572,86.7091,86.6399,86.7091,47629.0
2020-02-14 11:05:00,100.14,100.17,100.05,100.06,91674.0,86.7178,86.7438,86.6399,86.6485,91674.0
2020-02-14 11:10:00,100.08,100.1,100.02,100.1,16898.0,86.6658,86.6832,86.6139,86.6832,16898.0
2020-02-14 11:15:00,100.1,100.13,100.08,100.08,17265.0,86.6832,86.7091,86.6658,86.6658,17265.0
2020-02-14 11:20:00,100.09,100.11,100.03,100.08,22878.0,86.6745,86.6918,86.6225,86.6658,22878.0
2020-02-14 11:25:00,100.09,100.11,100.05,100.1,42342.0,86.6745,86.6918,86.6399,86.6832,42342.0
2020-02-14 11:30:00,100.11,100.14,100.08,100.11,33478.0,86.6918,86.7178,86.6658,86.6918,33478.0
2020-02-14 11:35:00,100.1,100.16,100.07,100.1,45266.0,86.6832,86.7351,86.6572,86.6832,45266.0
2020-02-14 11:40:00,100.09,100.14,100.08,100.08,14623.0,86.6745,86.7178,86.6658,86.6658,14623.0
2020-02-14 11:45:00,100.09,100.14,100.08,100.09,42673.0,86.6745,86.7178,86.6658,86.6745,42673.0
2020-02-14 11:50:00,100.08,100.11,100.07,100.08,20704.0,86.6658,86.6918,86.6572,86.6658,20704.0
2020-02-14 11:55:00,100.07,100.08,100.03,100.08,23194.0,86.6572,86.6658,86.6225,86.6658,23194.0
2020-02-14 12:00:00,100.07,100.1,100.04,100.04,18735.0,86.6572,86.6832,86.6312,86.6312,18735.0
2020-02-14 12:05:00,100.05,100.07,99.99,99.99,15189.0,86.6399,86.6572,86.5879,86.5879,15189.0
2020-02-14 12:10:00,99.99,100.05,99.97,100.03,23436.0,86.5879,86.6399,86.5706,86.6225,23436.0
2020-02-14 12:15:00,100.03,100.07,100.0,100.0,19771.0,86.6225,86.6572,86.5966,86.5966,19771.0
2020-02-14 12:20:00,100.0,100.09,100.0,100.06,28162.0,86.5966,86.6745,86.5966,86.6485,28162.0
2020-02-14 12:25:00,100.07,100.09,100.01,100.04,11358.0,86.6572,86.6745,86.6052,86.6312,11358.0
2020-02-14 12:30:00,100.04,100.04,99.97,100.0,13524.0,86.6312,86.6312,86.5706,86.5966,13524.0
2020-02-14 12:35:00,99.99,100.04,99.96,100.04,28287.0,86.5879,86.6312,86.5619,86.6312,28287.0
2020-02-14 12:40:00,100.05,100.06,100.01,100.02,46377.0,86.6399,86.6485,86.6052,86.6139,46377.0
2020-02-14 12:45:00,100.02,100.02,99.97,100.0,17420.0,86.6139,86.6139,86.5706,86.5966,17420.0
2020-02-14 12:50:00,100.0,100.02,99.96,99.99,33365.0,86.5966,86.6139,86.5619,86.5879,33365.0
2020-02-14 12:55:00,99.99,100.0,99.96,99.98,20081.0,86.5879,86.5966,86.5619,86.5793,20081.0
2020-02-14 13:00:00,99.98,100.03,99.95,99.97,23331.0,86.5793,86.6225,86.5533,86.5706,23331.0
2020-02-14 13:05:00,99.97,99.99,99.93,99.94,12637.0,86.5706,86.5879,86.536,86.5446,12637.0
2020-02-14 13:10:00,99.94,99.95,99.9,99.95,12824.0,86.5446,86.5533,86.51,86.5533,12824.0
2020-02-14 13:15:00,99.93,99.93,99.88,99.91,10707.0,86.536,86.536,86.4927,86.5186,10707.0
2020-02-14 13:20:00,99.91,99.98,99.9,99.96,18348.0,86.5186,86.5793,86.51,86.5619,18348.0
2020-02-14 13:25:00,99.96,99.99,99.93,99.97,16888.0,86.5619,86.5879,86.536,86.5706,16888.0
2020-02-14 13:30:00,99.97,99.97,99.93,99.96,19904.0,86.5706,86.5706,86.536,86.5619,19904.0
2020-02-14 13:35:00,99.96,99.97,99.92,99.93,14365.0,86.5619,86.5706,86.5273,86.536,14365.0
2020-02-14 13:40:00,99.93,99.99,99.92,99.98,14881.0,86.536,86.5879,86.5273,86.5793,14881.0
2020-02-14 13:45:00,99.97,99.98,99.92,99.95,7982.0,86.5706,86.5793,86.5273,86.5533,7982.0
2020-02-14 13:50:00,99.95,99.98,99.94,99.95,12595.0,86.5533,86.5793,86.5446,86.5533,12595.0
2020-02-14 13:55:00,99.96,100.01,99.94,99.98,45621.0,86.5619,86.6052,86.5446,86.5793,45621.0
2020-02-14 14:00:00,99.98,100.03,99.97,100.01,54823.0,86.5793,86.6225,86.5706,86.6052,54823.0
2020-02-14 14:05:00,100.0,100.02,99.98,99.98,16199.0,86.5966,86.6139,86.5793,86.5793,16199.0
2020-02-14 14:10:00,99.98,100.0,99.93,99.94,16104.0,86.5793,86.5966,86.536,86.5446,16104.0
2020-02-14 14:15:00,99.93,99.93,99.83,99.86,33457.0,86.536,86.536,86.4494,86.4753,33457.0
2020-02-14 14:20:00,99.86,99.93,99.86,99.92,17802.0,86.4753,86.536,86.4753,86.5273,17802.0
2020-02-14 14:25:00,99.92,99.95,99.9,99.91,14518.0,86.5273,86.5533,86.51,86.5186,14518.0
2020-02-14 14:30:00,99.91,99.92,99.86,99.9,38427.0,86.5186,86.5273,86.4753,86.51,38427.0
2020-02-14 14:35:00,99.89,99.95,99.89,99.91,21360.0,86.5013,86.5533,86.5013,86.5186,21360.0
2020-02-14 14:40:00,99.91,99.93,99.89,99.92,15680.0,86.5186,86.536,86.5013,86.5273,15680.0
2020-02-14 14:45:00,99.93,99.96,99.9,99.92,12431.0,86.536,86.5619,86.51,86.5273,12431.0
2020-02-14 14:50:00,99.92,99.97,99.91,99.94,16318.0,86.5273,86.5706,86.5186,86.5446,16318.0
2020-02-14 14:55:00,99.94,99.94,99.9,99.91,19423.0,86.5446,86.5446,86.51,86.5186,19423.0
2020-02-14 15:00:00,99.92,99.97,99.89,99.94,31648.0,86.5273,86.5706,86.5013,86.5446,31648.0
2020-02-14 15:05:00,99.95,99.99,99.92,99.97,17457.0,86.5533,86.5879,86.5273,86.5706,17457.0
2020-02-14 15:10:00,99.96,100.0,99.91,99.93,20346.0,86.5619,86.5966,86.5186,86.536,20346.0
2020-02-14 15:15:00,99.93,99.95,99.87,99.91,46583.0,86.536,86.5533,86.484,86.5186,46583.0
2020-02-14 15:20:00,99.91,99.96,99.91,99.96,62708.0,86.5186,86.5619,86.5186,86.5619,62708.0
2020-02-14 15:25:00,99.96,99.98,99.93,99.98,36614.0,86.5619,86.5793,86.536,86.5793,36614.0
2020-02-14 15:30:00,99.98,100.01,99.96,99.98,75364.0,86.5793,86.6052,86.5619,86.5793,75364.0
2020-02-14 15:35:00,99.98,100.08,99.97,100.06,58892.0,86.5793,86.6658,86.5706,86.6485,58892.0
2020-02-14 15:40:00,100.06,100.14,100.03,100.14,52230.0,86.6485,86.7178,86.6225,86.7178,52230.0
2020-02-14 15:45:00,100.14,100.21,100.12,100.2,248883.0,86.7178,86.7784,86.7005,86.7698,248883.0
2020-02-14 15:50:00,100.21,100.25,100.19,100.25,154222.0,86.7784,86.8131,86.7611,86.8131,154222.0
2020-02-14 15:55:00,100.25,100.31,100.24,100.28,558028.0,86.8131,86.865,86.8044,86.839,558028.0
2020-02-18 09:30:00,100.36,100.36,100.01,100.14,60465.0,86.9083,86.9083,86.6052,86.7178,60465.0
2020-02-18 09:35:00,100.15,100.2,100.11,100.19,85103.0,86.7265,86.7698,86.6918,86.7611,85103.0
2020-02-18 09:40:00,100.19,100.38,100.18,100.34,71647.0,86.7611,86.9256,86.7524,86.891,71647.0
2020-02-18 09:45:00,100.35,100.4,100.3,100.33,36057.0,86.8997,86.943,86.8564,86.8823,36057.0
2020-02-18 09:50:00,100.33,100.33,100.23,100.27,19895.0,86.8823,86.8823,86.7957,86.8304,19895.0
2020-02-18 09:55:00,100.28,100.36,100.27,100.33,24603.0,86.839,86.9083,86.8304,86.8823,24603.0
2020-02-18 10:00:00,100.33,100.39,100.24,100.24,27520.0,86.8823,86.9343,86.8044,86.8044,27520.0
2020-02-18 10:05:00,100.24,100.26,100.18,100.24,33873.0,86.8044,86.8217,86.7524,86.8044,33873.0
2020-02-18 10:10:00,100.25,100.31,100.24,100.24,86005.0,86.8131,86.865,86.8044,86.8044,86005.0
2020-02-18 10:15:00,100.24,100.24,100.12,100.15,48505.0,86.8044,86.8044,86.7005,86.7265,48505.0
2020-02-18 10:20:00,100.17,100.19,100.12,100.16,36781.0,86.7438,86.7611,86.7005,86.7351,36781.0
2020-02-18 10:25:00,100.16,100.17,100.04,100.06,46370.0,86.7351,86.7438,86.6312,86.6485,46370.0
2020-02-18 10:30:00,100.09,100.09,99.95,99.97,21049.0,86.6745,86.6745,86.5533,86.5706,21049.0
2020-02-18 10:35:00,99.97,100.08,99.97,100.04,71192.0,86.5706,86.6658,86.5706,86.6312,71192.0
2020-02-18 10:40:00,100.04,100.07,99.98,100.06,66667.0,86.6312,86.6572,86.5793,86.6485,66667.0
2020-02-18 10:45:00,100.06,100.1,100.05,100.06,13310.0,86.6485,86.6832,86.6399,86.6485,13310.0
2020-02-18 10:50:00,100.06,100.08,100.01,100.05,13487.0,86.6485,86.6658,86.6052,86.6399,13487.0
2020-02-18 10:55:00,100.06,100.11,100.04,100.06,19851.0,86.6485,86.6918,86.6312,86.6485,19851.0
2020-02-18 11:00:00,100.06,100.08,100.03,100.06,15782.0,86.6485,86.6658,86.6225,86.6485,15782.0
2020-02-18 11:05:00,100.07,100.08,100.01,100.02,17474.0,86.6572,86.6658,86.6052,86.6139,17474.0
2020-02-18 11:10:00,100.03,100.05,99.96,99.98,17485.0,86.6225,86.6399,86.5619,86.5793,17485.0
2020-02-18 11:15:00,99.98,100.0,99.9,99.91,22380.0,86.5793,86.5966,86.51,86.5186,22380.0
2020-02-18 11:20:00,99.92,99.92,99.85,99.85,17429.0,86.5273,86.5273,86.4667,86.4667,17429.0
2020-02-18 11:25:00,99.84,99.89,99.8,99.81,41697.0,86.458,86.5013,86.4234,86.432,41697.0
2020-02-18 11:30:00,99.81,99.83,99.77,99.79,32749.0,86.432,86.4494,86.3974,86.4147,32749.0
2020-02-18 11:35:00,99.79,99.83,99.77,99.79,19904.0,86.4147,86.4494,86.3974,86.4147,19904.0
2020-02-18 11:40:00,99.79,99.79,99.74,99.77,15991.0,86.4147,86.4147,86.3714,86.3974,15991.0
2020-02-18 11:45:00,99.76,99.8,99.74,99.75,23238.0,86.3887,86.4234,86.3714,86.3801,23238.0
2020-02-18 11:50:00,99.76,99.79,99.74,99.77,23936.0,86.3887,86.4147,86.3714,86.3974,23936.0
2020-02-18 11:55:00,99.76,99.79,99.72,99.73,17675.0,86.3887,86.4147,86.3541,86.3628,17675.0
2020-02-18 12:00:00,99.74,99.76,99.72,99.73,21254.0,86.3714,86.3887,86.3541,86.3628,21254.0
2020-02-18 12:05:00,99.73,99.76,99.68,99.7,26496.0,86.3628,86.3887,86.3195,86.3368,26496.0
2020-02-18 12:10:00,99.7,99.72,99.65,99.72,19153.0,86.3368,86.3541,86.2935,86.3541,19153.0
2020-02-18 12:15:00,99.72,99.72,99.67,99.67,9818.0,86.3541,86.3541,86.3108,86.3108,9818.0
2020-02-18 12:20:00,99.68,99.76,99.68,99.76,12503.0,86.3195,86.3887,86.3195,86.3887,12503.0
2020-02-18 12:25:00,99.73,99.79,99.73,99.77,11900.0,86.3628,86.4147,86.3628,86.3974,11900.0
2020-02-18 12:30:00,99.78,99.87,99.76,99.86,21044.0,86.4061,86.484,86.3887,86.4753,21044.0
2020-02-18 12:35:00,99.85,99.87,99.83,99.87,24053.0,86.4667,86.484,86.4494,86.484,24053.0
2020-02-18 12:40:00,99.87,99.89,99.86,99.89,9956.0,86.484,86.5013,86.4753,86.5013,9956.0
2020-02-18 12:45:00,99.89,99.93,99.87,99.91,24254.0,86.5013,86.536,86.484,86.5186,24254.0
2020-02-18 12:50:00,99.92,99.93,99.87,99.9,24407.0,86.5273,86.536,86.484,86.51,24407.0
2020-02-18 12:55:00,99.9,99.92,99.88,99.9,12601.0,86.51,86.5273,86.4927,86.51,12601.0
2020-02-18 13:00:00,99.89,99.96,99.88,99.95,34375.0,86.5013,86.5619,86.4927,86.5533,34375.0
2020-02-18 13:05:00,99.95,99.96,99.91,99.93,16754.0,86.5533,86.5619,86.5186,86.536,16754.0
2020-02-18 13:10:00,99.93,99.97,99.91,99.94,38092.0,86.536,86.5706,86.5186,86.5446,38092.0
2020-02-18 13:15:00,99.93,99.95,99.89,99.91,14310.0,86.536,86.5533,86.5013,86.5186,14310.0
2020-02-18 13:20:00,99.92,99.95,99.9,99.92,12611.0,86.5273,86.5533,86.51,86.5273,12611.0
2020-02-18 13:25:00,99.92,99.94,99.88,99.89,12633.0,86.5273,86.5446,86.4927,86.5013,12633.0
2020-02-18 13:30:00,99.9,99.94,99.89,99.91,14464.0,86.51,86.5446,86.5013,86.5186,14464.0
2020-02-18 13:35:00,99.9,99.9,99.84,99.86,25496.0,86.51,86.51,86.458,86.4753,25496.0
2020-02-18 13:40:00,99.87,99.97,99.86,99.97,18684.0,86.484,86.5706,86.4753,86.5706,18684.0
2020-02-18 13:45:00,99.97,100.0,99.95,99.98,10964.0,86.5706,86.5966,86.5533,86.5793,10964.0
2020-02-18 13:50:00,99.98,99.98,99.92,99.93,18802.0,86.5793,86.5793,86.5273,86.536,18802.0
2020-02-18 13:55:00,99.93,99.99,99.93,99.98,15611.0,86.536,86.5879,86.536,86.5793,15611.0
2020-02-18 14:00:00,99.99,99.99,99.93,99.94,11331.0,86.5879,86.5879,86.536,86.5446,11331.0
2020-02-18 14:05:00,99.93,99.97,99.93,99.94,8265.0,86.536,86.5706,86.536,86.5446,8265.0
2020-02-18 14:10:00,99.93,99.96,99.91,99.93,13557.0,86.536,86.5619,86.5186,86.536,13557.0
2020-02-18 14:15:00,99.93,100.0,99.92,99.99,22168.0,86.536,86.5966,86.5273,86.5879,22168.0
2020-02-18 14:20:00,99.98,100.05,99.97,100.05,49831.0,86.5793,86.6399,86.5706,86.6399,49831.0
2020-02-18 14:25:00,100.04,100.07,100.02,100.03,96055.0,86.6312,86.6572,86.6139,86.6225,96055.0
2020-02-18 14:30:00,100.02,100.03,99.94,99.97,30951.0,86.6139,86.6225,86.5446,86.5706,30951.0
2020-02-18 14:35:00,99.97,100.01,99.96,100.0,15200.0,86.5706,86.6052,86.5619,86.5966,15200.0
2020-02-18 14:40:00,100.0,100.08,99.99,100.07,181352.0,86.5966,86.6658,86.5879,86.6572,181352.0
2020-02-18 14:45:00,100.07,100.08,100.03,100.05,114303.0,86.6572,86.6658,86.6225,86.6399,114303.0
2020-02-18 14:50:00,100.05,100.08,100.04,100.06,83493.0,86.6399,86.6658,86.6312,86.6485,83493.0
2020-02-18 14:55:00,100.06,100.09,100.04,100.09,30022.0,86.6485,86.6745,86.6312,86.6745,30022.0
2020-02-18 15:00:00,100.09,100.12,100.03,100.12,56706.0,86.6745,86.7005,86.6225,86.7005,56706.0
2020-02-18 15:05:00,100.13,100.16,100.13,100.14,27480.0,86.7091,86.7351,86.7091,86.7178,27480.0
2020-02-18 15:10:00,100.14,100.18,100.14,100.16,20160.0,86.7178,86.7524,86.7178,86.7351,20160.0
2020-02-18 15:15:00,100.16,100.19,100.13,100.14,25523.0,86.7351,86.7611,86.7091,86.7178,25523.0
2020-02-18 15:20:00,100.14,100.18,100.1,100.17,23888.0,86.7178,86.7524,86.6832,86.7438,23888.0
2020-02-18 15:25:00,100.18,100.18,100.11,100.16,26809.0,86.7524,86.7524,86.6918,86.7351,26809.0
2020-02-18 15:30:00,100.16,100.19,100.1,100.16,63060.0,86.7351,86.7611,86.6832,86.7351,63060.0
2020-02-18 15:35:00,100.17,100.19,100.1,100.16,62179.0,86.7438,86.7611,86.6832,86.7351,62179.0
2020-02-18 15:40:00,100.16,100.18,100.14,100.17,56910.0,86.7351,86.7524,86.7178,86.7438,56910.0
2020-02-18 15:45:00,100.17,100.17,100.09,100.09,119206.0,86.7438,86.7438,86.6745,86.6745,119206.0
2020-02-18 15:50:00,100.09,100.13,100.04,100.12,194157.0,86.6745,86.7091,86.6312,86.7005,194157.0
2020-02-18 15:55:00,100.11,100.22,100.08,100.2,1474051.0,86.6918,86.7871,86.6658,86.7698,1474051.0
2020-02-19 09:30:00,100.23,100.75,99.84,99.95,147437.0,86.7957,87.246,86.458,86.5533,147437.0
2020-02-19 09:35:00,99.95,100.05,99.76,99.77,71274.0,86.5533,86.6399,86.3887,86.3974,71274.0
2020-02-19 09:40:00,99.78,99.8,99.68,99.71,45575.0,86.4061,86.4234,86.3195,86.3454,45575.0
2020-02-19 09:45:00,99.73,99.77,99.67,99.7,91024.0,86.3628,86.3974,86.3108,86.3368,91024.0
2020-02-19 09:50:00,99.7,99.71,99.6,99.66,43143.0,86.3368,86.3454,86.2502,86.3021,43143.0
2020-02-19 09:55:00,99.67,99.69,99.57,99.58,66647.0,86.3108,86.3281,86.2242,86.2329,66647.0
2020-02-19 10:00:00,99.58,99.58,99.39,99.41,36003.0,86.2329,86.2329,86.0683,86.0857,36003.0
2020-02-19 10:05:00,99.42,99.49,99.39,99.43,42702.0,86.0943,86.1549,86.0683,86.103,42702.0
2020-02-19 10:10:00,99.42,99.42,99.3,99.34,51682.0,86.0943,86.0943,85.9904,86.025,51682.0
2020-02-19 10:15:00,99.32,99.34,99.24,99.28,40870.0,86.0077,86.025,85.9384,85.9731,40870.0
2020-02-19 10:20:00,99.27,99.31,99.21,99.23,91056.0,85.9644,85.9991,85.9125,85.9298,91056.0
2020-02-19 10:25:00,99.23,99.27,99.13,99.16,51524.0,85.9298,85.9644,85.8432,85.8692,51524.0
2020-02-19 10:30:00,99.15,99.17,99.11,99.13,54937.0,85.8605,85.8778,85.8259,85.8432,54937.0
2020-02-19 10:35:00,99.12,99.15,99.09,99.12,122552.0,85.8345,85.8605,85.8085,85.8345,122552.0
2020-02-19 10:40:00,99.12,99.14,99.07,99.07,72188.0,85.8345,85.8518,85.7912,85.7912,72188.0
2020-02-19 10:45:00,99.08,99.12,99.06,99.06,54455.0,85.7999,85.8345,85.7826,85.7826,54455.0
2020-02-19 10:50:00,99.06,99.16,99.04,99.16,49134.0,85.7826,85.8692,85.7652,85.8692,49134.0
2020-02-19 10:55:00,99.16,99.27,99.16,99.22,170733.0,85.8692,85.9644,85.8692,85.9211,170733.0
2020-02-19 11:00:00,99.23,99.24,99.17,99.22,58882.0,85.9298,85.9384,85.8778,85.9211,58882.0
2020-02-19 11:05:00,99.22,99.29,99.21,99.28,55449.0,85.9211,85.9817,85.9125,85.9731,55449.0
2020-02-19 11:10:00,99.29,99.39,99.26,99.38,49148.0,85.9817,86.0683,85.9558,86.0597,49148.0
2020-02-19 11:15:00,99.37,99.43,99.36,99.43,109839.0,86.051,86.103,86.0424,86.103,109839.0
2020-02-19 11:20:00,99.42,99.44,99.39,99.42,37807.0,86.0943,86.1116,86.0683,86.0943,37807.0
2020-02-19 11:25:00,99.41,99.42,99.35,99.39,71365.0,86.0857,86.0943,86.0337,86.0683,71365.0
2020-02-19 11:30:00,99.39,99.41,99.36,99.4,42280.0,86.0683,86.0857,86.0424,86.077,42280.0
2020-02-19 11:35:00,99.4,99.43,99.36,99.41,39869.0,86.077,86.103,86.0424,86.0857,39869.0
2020-02-19 11:40:00,99.41,99.41,99.35,99.39,25235.0,86.0857,86.0857,86.0337,86.0683,25235.0
2020-02-19 11:45:00,99.38,99.43,99.36,99.36,38021.0,86.0597,86.103,86.0424,86.0424,38021.0
2020-02-19 11:50:00,99.36,99.38,99.33,99.36,25916.0,86.0424,86.0597,86.0164,86.0424,25916.0
2020-02-19 11:55:00,99.36,99.36,99.25,99.29,60201.0,86.0424,86.0424,85.9471,85.9817,60201.0
2020-02-19 12:00:00,99.29,99.29,99.24,99.26,16660.0,85.9817,85.9817,85.9384,85.9558,16660.0
2020-02-19 12:05:00,99.25,99.29,99.24,99.29,10435.0,85.9471,85.9817,85.9384,85.9817,10435.0
2020-02-19 12:10:00,99.28,99.28,99.21,99.21,8861.0,85.9731,85.9731,85.9125,85.9125,8861.0
2020-02-19 12:15:00,99.22,99.25,99.21,99.25,22032.0,85.9211,85.9471,85.9125,85.9471,22032.0
2020-02-19 12:20:00,99.24,99.25,99.21,99.22,12339.0,85.9384,85.9471,85.9125,85.9211,12339.0
2020-02-19 12:25:00,99.21,99.22,99.19,99.21,21148.0,85.9125,85.9211,85.8951,85.9125,21148.0
2020-02-19 12:30:00,99.22,99.28,99.22,99.25,26167.0,85.9211,85.9731,85.9211,85.9471,26167.0
2020-02-19 12:35:00,99.26,99.26,99.21,99.21,19300.0,85.9558,85.9558,85.9125,85.9125,19300.0
2020-02-19 12:40:00,99.21,99.22,99.18,99.22,48793.0,85.9125,85.9211,85.8865,85.9211,48793.0
2020-02-19 12:45:00,99.22,99.27,99.21,99.26,42981.0,85.9211,85.9644,85.9125,85.9558,42981.0
2020-02-19 12:50:00,99.26,99.28,99.24,99.27,40752.0,85.9558,85.9731,85.9384,85.9644,40752.0
2020-02-19 12:55:00,99.27,99.27,99.17,99.18,13021.0,85.9644,85.9644,85.8778,85.8865,13021.0
2020-02-19 13:00:00,99.18,99.21,99.17,99.21,10087.0,85.8865,85.9125,85.8778,85.9125,10087.0
2020-02-19 13:05:00,99.2,99.2,99.13,99.13,27065.0,85.9038,85.9038,85.8432,85.8432,27065.0
2020-02-19 13:10:00,99.13,99.17,99.12,99.15,20136.0,85.8432,85.8778,85.8345,85.8605,20136.0
2020-02-19 13:15:00,99.16,99.24,99.16,99.24,22875.0,85.8692,85.9384,85.8692,85.9384,22875.0
2020-02-19 13:20:00,99.23,99.29,99.22,99.26,37435.0,85.9298,85.9817,85.9211,85.9558,37435.0
2020-02-19 13:25:00,99.26,99.28,99.22,99.23,33776.0,85.9558,85.9731,85.9211,85.9298,33776.0
2020-02-19 13:30:00,99.24,99.26,99.24,99.25,18370.0,85.9384,85.9558,85.9384,85.9471,18370.0
2020-02-19 13:35:00,99.26,99.28,99.25,99.25,24375.0,85.9558,85.9731,85.9471,85.9471,24375.0
2020-02-19 13:40:00,99.26,99.26,99.23,99.25,56570.0,85.9558,85.9558,85.9298,85.9471,56570.0
2020-02-19 13:45:00,99.25,99.29,99.24,99.25,32460.0,85.9471,85.9817,85.9384,85.9471,32460.0
2020-02-19 13:50:00,99.24,99.29,99.24,99.29,167364.0,85.9384,85.9817,85.9384,85.9817,167364.0
2020-02-19 13:55:00,99.3,99.31,99.25,99.28,58819.0,85.9904,85.9991,85.9471,85.9731,58819.0
2020-02-19 14:00:00,99.27,99.31,99.27,99.3,51375.0,85.9644,85.9991,85.9644,85.9904,51375.0
2020-02-19 14:05:00,99.29,99.31,99.28,99.31,37352.0,85.9817,85.9991,85.9731,85.9991,37352.0
2020-02-19 14:10:00,99.32,99.34,99.29,99.3,38853.0,86.0077,86.025,85.9817,85.9904,38853.0
2020-02-19 14:15:00,99.3,99.33,99.25,99.25,26400.0,85.9904,86.0164,85.9471,85.9471,26400.0
2020-02-19 14:20:00,99.24,99.24,99.17,99.17,25600.0,85.9384,85.9384,85.8778,85.8778,25600.0
2020-02-19 14:25:00,99.17,99.19,99.13,99.15,43640.0,85.8778,85.8951,85.8432,85.8605,43640.0
2020-02-19 14:30:00,99.15,99.18,99.06,99.07,80825.0,85.8605,85.8865,85.7826,85.7912,80825.0
2020-02-19 14:35:00,99.08,99.14,99.08,99.13,20792.0,85.7999,85.8518,85.7999,85.8432,20792.0
2020-02-19 14:40:00,99.13,99.15,99.11,99.15,23446.0,85.8432,85.8605,85.8259,85.8605,23446.0
2020-02-19 14:45:00,99.15,99.16,99.12,99.14,43333.0,85.8605,85.8692,85.8345,85.8518,43333.0
2020-02-19 14:50:00,99.15,99.18,99.13,99.15,16773.0,85.8605,85.8865,85.8432,85.8605,16773.0
2020-02-19 14:55:00,99.15,99.17,99.13,99.16,60993.0,85.8605,85.8778,85.8432,85.8692,60993.0
2020-02-19 15:00:00,99.17,99.18,99.12,99.12,38446.0,85.8778,85.8865,85.8345,85.8345,38446.0
2020-02-19 15:05:00,99.13,99.13,99.03,99.05,82065.0,85.8432,85.8432,85.7566,85.7739,82065.0
2020-02-19 15:10:00,99.05,99.06,99.01,99.04,67043.0,85.7739,85.7826,85.7393,85.7652,67043.0
2020-02-19 15:15:00,99.04,99.1,99.03,99.09,39177.0,85.7652,85.8172,85.7566,85.8085,39177.0
2020-02-19 15:20:00,99.08,99.11,99.03,99.08,112483.0,85.7999,85.8259,85.7566,85.7999,112483.0
2020-02-19 15:25:00,99.09,99.1,99.04,99.09,122592.0,85.8085,85.8172,85.7652,85.8085,122592.0
2020-02-19 15:30:00,99.09,99.13,98.99,99.01,271440.0,85.8085,85.8432,85.7219,85.7393,271440.0
2020-02-19 15:35:00,99.0,99.12,99.0,99.06,252106.0,85.7306,85.8345,85.7306,85.7826,252106.0
2020-02-19 15:40:00,99.05,99.07,99.02,99.04,148279.0,85.7739,85.7912,85.7479,85.7652,148279.0
2020-02-19 15:45:00,99.04,99.13,99.03,99.12,224821.0,85.7652,85.8432,85.7566,85.8345,224821.0
2020-02-19 15:50:00,99.11,99.12,98.92,98.93,373564.0,85.8259,85.8345,85.6613,85.67,373564.0
2020-02-19 15:55:00,98.92,98.99,98.9,98.92,946134.0,85.6613,85.7219,85.644,85.6613,946134.0
2020-02-20 09:30:00,98.97,99.11,98.69,98.93,133570.0,85.7046,85.8259,85.4622,85.67,133570.0
2020-02-20 09:35:00,98.92,99.1,98.88,99.09,98046.0,85.6613,85.8172,85.6267,85.8085,98046.0
2020-02-20 09:40:00,99.09,99.24,99.06,99.17,44807.0,85.8085,85.9384,85.7826,85.8778,44807.0
2020-02-20 09:45:00,99.17,99.18,99.05,99.13,11405.0,85.8778,85.8865,85.7739,85.8432,11405.0
2020-02-20 09:50:00,99.13,99.33,99.13,99.23,31212.0,85.8432,86.0164,85.8432,85.9298,31212.0
2020-02-20 09:55:00,99.23,99.29,99.19,99.19,56354.0,85.9298,85.9817,85.8951,85.8951,56354.0
2020-02-20 10:00:00,99.21,99.34,99.2,99.24,41258.0,85.9125,86.025,85.9038,85.9384,41258.0
2020-02-20 10:05:00,99.23,99.27,99.18,99.24,49156.0,85.9298,85.9644,85.8865,85.9384,49156.0
2020-02-20 10:10:00,99.25,99.44,99.25,99.34,39422.0,85.9471,86.1116,85.9471,86.025,39422.0
2020-02-20 10:15:00,99.34,99.34,99.24,99.25,55450.0,86.025,86.025,85.9384,85.9471,55450.0
2020-02-20 10:20:00,99.23,99.27,99.2,99.24,31059.0,85.9298,85.9644,85.9038,85.9384,31059.0
2020-02-20 10:25:00,99.23,99.3,99.21,99.26,23417.0,85.9298,85.9904,85.9125,85.9558,23417.0
2020-02-20 10:30:00,99.27,99.38,99.27,99.36,126947.0,85.9644,86.0597,85.9644,86.0424,126947.0
2020-02-20 10:35:00,99.37,99.42,99.35,99.39,72858.0,86.051,86.0943,86.0337,86.0683,72858.0
2020-02-20 10:40:00,99.38,99.43,99.35,99.39,71890.0,86.0597,86.103,86.0337,86.0683,71890.0
2020-02-20 10:45:00,99.4,99.43,99.37,99.39,143285.0,86.077,86.103,86.051,86.0683,143285.0
2020-02-20 10:50:00,99.38,99.45,99.38,99.4,107878.0,86.0597,86.1203,86.0597,86.077,107878.0
2020-02-20 10:55:00,99.4,99.42,99.33,99.33,177604.0,86.077,86.0943,86.0164,86.0164,177604.0
2020-02-20 11:00:00,99.33,99.43,99.32,99.42,137347.0,86.0164,86.103,86.0077,86.0943,137347.0
2020-02-20 11:05:00,99.43,99.43,99.33,99.35,64144.0,86.103,86.103,86.0164,86.0337,64144.0
2020-02-20 11:10:00,99.35,99.36,99.29,99.3,65307.0,86.0337,86.0424,85.9817,85.9904,65307.0
2020-02-20 11:15:00,99.3,99.3,99.13,99.25,415156.0,85.9904,85.9904,85.8432,85.9471,415156.0
2020-02-20 11:20:00,99.26,99.31,99.23,99.27,27273.0,85.9558,85.9991,85.9298,85.9644,27273.0
2020-02-20 11:25:00,99.26,99.27,99.08,99.09,35208.0,85.9558,85.9644,85.7999,85.8085,35208.0
2020-02-20 11:30:00,99.08,99.14,98.76,98.88,142288.0,85.7999,85.8518,85.5228,85.6267,142288.0
2020-02-20 11:35:00,98.88,99.06,98.85,99.05,99812.0,85.6267,85.7826,85.6007,85.7739,99812.0
2020-02-20 11:40:00,99.04,99.17,99.02,99.16,46028.0,85.7652,85.8778,85.7479,85.8692,46028.0
2020-02-20 11:45:00,99.15,99.15,99.04,99.1,54055.0,85.8605,85.8605,85.7652,85.8172,54055.0
2020-02-20 11:50:00,99.1,99.33,99.06,99.29,86079.0,85.8172,86.0164,85.7826,85.9817,86079.0
2020-02-20 11:55:00,99.29,99.31,99.18,99.25,58488.0,85.9817,85.9991,85.8865,85.9471,58488.0
2020-02-20 12:00:00,99.23,99.25,99.16,99.22,27563.0,85.9298,85.9471,85.8692,85.9211,27563.0
2020-02-20 12:05:00,99.2,99.27,99.18,99.18,28670.0,85.9038,85.9644,85.8865,85.8865,28670.0
2020-02-20 12:10:00,99.19,99.33,99.19,99.33,61742.0,85.8951,86.0164,85.8951,86.0164,61742.0
2020-02-20 12:15:00,99.32,99.33,99.23,99.26,19052.0,86.0077,86.0164,85.9298,85.9558,19052.0
2020-02-20 12:20:00,99.26,99.28,99.2,99.2,47171.0,85.9558,85.9731,85.9038,85.9038,47171.0
2020-02-20 12:25:00,99.2,99.24,99.14,99.22,61384.0,85.9038,85.9384,85.8518,85.9211,61384.0
2020-02-20 12:30:00,99.22,99.36,99.2,99.36,144054.0,85.9211,86.0424,85.9038,86.0424,144054.0
2020-02-20 12:35:00,99.35,99.4,99.33,99.37,30482.0,86.0337,86.077,86.0164,86.051,30482.0
2020-02-20 12:40:00,99.37,99.38,99.27,99.28,30765.0,86.051,86.0597,85.9644,85.9731,30765.0
2020-02-20 12:45:00,99.28,99.36,99.26,99.31,32559.0,85.9731,86.0424,85.9558,85.9991,32559.0
2020-02-20 12:50:00,99.29,99.31,99.26,99.31,9734.0,85.9817,85.9991,85.9558,85.9991,9734.0
2020-02-20 12:55:00,99.31,99.38,99.31,99.37,17283.0,85.9991,86.0597,85.9991,86.051,17283.0
2020-02-20 13:00:00,99.36,99.46,99.34,99.44,20958.0,86.0424,86.1289,86.025,86.1116,20958.0
2020-02-20 13:05:00,99.44,99.55,99.44,99.55,31542.0,86.1116,86.2069,86.1116,86.2069,31542.0
2020-02-20 13:10:00,99.55,99.64,99.53,99.59,23398.0,86.2069,86.2848,86.1896,86.2415,23398.0
2020-02-20 13:15:00,99.6,99.63,99.54,99.54,30165.0,86.2502,86.2762,86.1982,86.1982,30165.0
2020-02-20 13:20:00,99.54,99.54,99.49,99.53,37809.0,86.1982,86.1982,86.1549,86.1896,37809.0
2020-02-20 13:25:00,99.53,99.62,99.52,99.59,33334.0,86.1896,86.2675,86.1809,86.2415,33334.0
2020-02-20 13:30:00,99.58,99.63,99.53,99.62,18481.0,86.2329,86.2762,86.1896,86.2675,18481.0
2020-02-20 13:35:00,99.61,99.61,99.5,99.54,24456.0,86.2588,86.2588,86.1636,86.1982,24456.0
2020-02-20 13:40:00,99.54,99.55,99.46,99.5,20528.0,86.1982,86.2069,86.1289,86.1636,20528.0
2020-02-20 13:45:00,99.5,99.56,99.49,99.54,18930.0,86.1636,86.2155,86.1549,86.1982,18930.0
2020-02-20 13:50:00,99.55,99.59,99.5,99.51,20036.0,86.2069,86.2415,86.1636,86.1722,20036.0
2020-02-20 13:55:00,99.51,99.58,99.5,99.58,69396.0,86.1722,86.2329,86.1636,86.2329,69396.0
2020-02-20 14:00:00,99.59,99.72,99.59,99.71,36816.0,86.2415,86.3541,86.2415,86.3454,36816.0
2020-02-20 14:05:00,99.71,99.72,99.61,99.63,26493.0,86.3454,86.3541,86.2588,86.2762,26493.0
2020-02-20 14:10:00,99.64,99.72,99.64,99.69,36172.0,86.2848,86.3541,86.2848,86.3281,36172.0
2020-02-20 14:15:00,99.7,99.73,99.67,99.69,17827.0,86.3368,86.3628,86.3108,86.3281,17827.0
2020-02-20 14:20:00,99.69,99.73,99.68,99.72,37836.0,86.3281,86.3628,86.3195,86.3541,37836.0
2020-02-20 14:25:00,99.72,99.75,99.71,99.73,29918.0,86.3541,86.3801,86.3454,86.3628,29918.0
2020-02-20 14:30:00,99.74,99.85,99.72,99.83,23963.0,86.3714,86.4667,86.3541,86.4494,23963.0
2020-02-20 14:35:00,99.83,99.85,99.78,99.78,23428.0,86.4494,86.4667,86.4061,86.4061,23428.0
2020-02-20 14:40:00,99.77,99.79,99.76,99.78,20742.0,86.3974,86.4147,86.3887,86.4061,20742.0
2020-02-20 14:45:00,99.78,99.85,99.75,99.84,50370.0,86.4061,86.4667,86.3801,86.458,50370.0
2020-02-20 14:50:00,99.84,99.84,99.74,99.76,31641.0,86.458,86.458,86.3714,86.3887,31641.0
2020-02-20 14:55:00,99.76,99.83,99.75,99.81,35793.0,86.3887,86.4494,86.3801,86.432,35793.0
2020-02-20 15:00:00,99.81,99.83,99.75,99.77,119948.0,86.432,86.4494,86.3801,86.3974,119948.0
2020-02-20 15:05:00,99.77,99.8,99.72,99.74,73645.0,86.3974,86.4234,86.3541,86.3714,73645.0
2020-02-20 15:10:00,99.73,99.76,99.66,99.73,34677.0,86.3628,86.3887,86.3021,86.3628,34677.0
2020-02-20 15:15:00,99.72,99.85,99.72,99.85,71319.0,86.3541,86.4667,86.3541,86.4667,71319.0
2020-02-20 15:20:00,99.85,99.88,99.78,99.78,108639.0,86.4667,86.4927,86.4061,86.4061,108639.0
2020-02-20 15:25:00,99.79,99.81,99.74,99.78,87409.0,86.4147,86.432,86.3714,86.4061,87409.0
2020-02-20 15:30:00,99.79,99.86,99.78,99.84,114436.0,86.4147,86.4753,86.4061,86.458,114436.0
2020-02-20 15:35:00,99.84,99.87,99.78,99.8,76253.0,86.458,86.484,86.4061,86.4234,76253.0
2020-02-20 15:40:00,99.8,99.92,99.78,99.92,117979.0,86.4234,86.5273,86.4061,86.5273,117979.0
2020-02-20 15:45:00,99.91,99.92,99.82,99.83,178601.0,86.5186,86.5273,86.4407,86.4494,178601.0
2020-02-20 15:50:00,99.83,99.97,99.81,99.97,155136.0,86.4494,86.5706,86.432,86.5706,155136.0
2020-02-20 15:55:00,99.97,100.06,99.93,100.0,1406196.0,86.5706,86.6485,86.536,86.5966,1406196.0
2020-02-21 09:30:00,99.79,100.18,99.79,100.09,200204.0,86.4147,86.7524,86.4147,86.6745,200204.0
2020-02-21 09:35:00,100.08,100.17,99.93,99.97,130141.0,86.6658,86.7438,86.536,86.5706,130141.0
2020-02-21 09:40:00,99.95,99.98,99.86,99.92,48633.0,86.5533,86.5793,86.4753,86.5273,48633.0
2020-02-21 09:45:00,99.91,100.1,99.85,100.04,209646.0,86.5186,86.6832,86.4667,86.6312,209646.0
2020-02-21 09:50:00,100.04,100.14,100.0,100.0,201031.0,86.6312,86.7178,86.5966,86.5966,201031.0
2020-02-21 09:55:00,99.99,100.06,99.94,100.06,80102.0,86.5879,86.6485,86.5446,86.6485,80102.0
2020-02-21 10:00:00,100.05,100.12,100.04,100.05,49153.0,86.6399,86.7005,86.6312,86.6399,49153.0
2020-02-21 10:05:00,100.03,100.15,100.02,100.1,68870.0,86.6225,86.7265,86.6139,86.6832,68870.0
2020-02-21 10:10:00,100.11,100.21,100.06,100.15,66851.0,86.6918,86.7784,86.6485,86.7265,66851.0
2020-02-21 10:15:00,100.14,100.14,100.03,100.12,28716.0,86.7178,86.7178,86.6225,86.7005,28716.0
2020-02-21 10:20:00,100.12,100.19,100.1,100.14,42069.0,86.7005,86.7611,86.6832,86.7178,42069.0
2020-02-21 10:25:00,100.14,100.14,100.03,100.09,65772.0,86.7178,86.7178,86.6225,86.6745,65772.0
2020-02-21 10:30:00,100.09,100.11,100.0,100.02,43618.0,86.6745,86.6918,86.5966,86.6139,43618.0
2020-02-21 10:35:00,100.02,100.09,100.01,100.05,30244.0,86.6139,86.6745,86.6052,86.6399,30244.0
2020-02-21 10:40:00,100.06,100.09,99.99,100.01,24843.0,86.6485,86.6745,86.5879,86.6052,24843.0
2020-02-21 10:45:00,100.01,100.06,99.97,100.05,65840.0,86.6052,86.6485,86.5706,86.6399,65840.0
2020-02-21 10:50:00,100.05,100.07,99.98,99.98,36600.0,86.6399,86.6572,86.5793,86.5793,36600.0
2020-02-21 10:55:00,99.98,100.06,99.96,100.06,47245.0,86.5793,86.6485,86.5619,86.6485,47245.0
2020-02-21 11:00:00,100.05,100.1,100.01,100.05,46208.0,86.6399,86.6832,86.6052,86.6399,46208.0
2020-02-21 11:05:00,100.05,100.1,100.03,100.08,38350.0,86.6399,86.6832,86.6225,86.6658,38350.0
2020-02-21 11:10:00,100.08,100.1,100.03,100.06,22756.0,86.6658,86.6832,86.6225,86.6485,22756.0
2020-02-21 11:15:00,100.06,100.17,100.06,100.14,367460.0,86.6485,86.7438,86.6485,86.7178,367460.0
2020-02-21 11:20:00,100.14,100.22,100.11,100.2,96091.0,86.7178,86.7871,86.6918,86.7698,96091.0
2020-02-21 11:25:00,100.2,100.27,100.18,100.22,62382.0,86.7698,86.8304,86.7524,86.7871,62382.0
2020-02-21 11:30:00,100.22,100.31,100.2,100.3,48861.0,86.7871,86.865,86.7698,86.8564,48861.0
2020-02-21 11:35:00,100.31,100.35,100.29,100.32,81466.0,86.865,86.8997,86.8477,86.8737,81466.0
2020-02-21 11:40:00,100.32,100.35,100.3,100.35,25565.0,86.8737,86.8997,86.8564,86.8997,25565.0
2020-02-21 11:45:00,100.35,100.39,100.28,100.29,27694.0,86.8997,86.9343,86.839,86.8477,27694.0
2020-02-21 11:50:00,100.28,100.39,100.28,100.39,49569.0,86.839,86.9343,86.839,86.9343,49569.0
2020-02-21 11:55:00,100.38,100.39,100.32,100.36,76309.0,86.9256,86.9343,86.8737,86.9083,76309.0
2020-02-21 12:00:00,100.35,100.36,100.24,100.27,125403.0,86.8997,86.9083,86.8044,86.8304,125403.0
2020-02-21 12:05:00,100.27,100.33,100.25,100.26,83630.0,86.8304,86.8823,86.8131,86.8217,83630.0
2020-02-21 12:10:00,100.26,100.27,100.22,100.24,23512.0,86.8217,86.8304,86.7871,86.8044,23512.0
2020-02-21 12:15:00,100.23,100.3,100.23,100.28,37667.0,86.7957,86.8564,86.7957,86.839,37667.0
2020-02-21 12:20:00,100.27,100.29,100.23,100.26,14070.0,86.8304,86.8477,86.7957,86.8217,14070.0
2020-02-21 12:25:00,100.25,100.26,100.2,100.24,27087.0,86.8131,86.8217,86.7698,86.8044,27087.0
2020-02-21 12:30:00,100.25,100.28,100.2,100.2,20910.0,86.8131,86.839,86.7698,86.7698,20910.0
2020-02-21 12:35:00,100.2,100.23,100.17,100.23,18740.0,86.7698,86.7957,86.7438,86.7957,18740.0
2020-02-21 12:40:00,100.22,100.25,100.21,100.23,22549.0,86.7871,86.8131,86.7784,86.7957,22549.0
2020-02-21 12:45:00,100.23,100.23,100.15,100.16,8126.0,86.7957,86.7957,86.7265,86.7351,8126.0
2020-02-21 12:50:00,100.15,100.17,100.13,100.16,9221.0,86.7265,86.7438,86.7091,86.7351,9221.0
2020-02-21 12:55:00,100.16,100.17,100.14,100.15,8566.0,86.7351,86.7438,86.7178,86.7265,8566.0
2020-02-21 13:00:00,100.15,100.22,100.14,100.2,31305.0,86.7265,86.7871,86.7178,86.7698,31305.0
2020-02-21 13:05:00,100.19,100.28,100.18,100.26,41937.0,86.7611,86.839,86.7524,86.8217,41937.0
2020-02-21 13:10:00,100.26,100.31,100.25,100.25,47684.0,86.8217,86.865,86.8131,86.8131,47684.0
2020-02-21 13:15:00,100.24,100.28,100.23,100.24,11641.0,86.8044,86.839,86.7957,86.8044,11641.0
2020-02-21 13:20:00,100.23,100.24,100.18,100.22,17192.0,86.7957,86.8044,86.7524,86.7871,17192.0
2020-02-21 13:25:00,100.22,100.22,100.09,100.09,9228.0,86.7871,86.7871,86.6745,86.6745,9228.0
2020-02-21 13:30:00,100.08,100.14,100.07,100.13,24693.0,86.6658,86.7178,86.6572,86.7091,24693.0
2020-02-21 13:35:00,100.13,100.15,100.11,100.14,17561.0,86.7091,86.7265,86.6918,86.7178,17561.0
2020-02-21 13:40:00,100.14,100.24,100.14,100.23,21029.0,86.7178,86.8044,86.7178,86.7957,21029.0
2020-02-21 13:45:00,100.22,100.24,100.19,100.21,11968.0,86.7871,86.8044,86.7611,86.7784,11968.0
2020-02-21 13:50:00,100.2,100.22,100.12,100.15,20969.0,86.7698,86.7871,86.7005,86.7265,20969.0
2020-02-21 13:55:00,100.15,100.31,100.15,100.29,30575.0,86.7265,86.865,86.7265,86.8477,30575.0
2020-02-21 14:00:00,100.29,100.33,100.25,100.26,28417.0,86.8477,86.8823,86.8131,86.8217,28417.0
2020-02-21 14:05:00,100.25,100.3,100.21,100.3,21001.0,86.8131,86.8564,86.7784,86.8564,21001.0
2020-02-21 14:10:00,100.3,100.38,100.28,100.34,34031.0,86.8564,86.9256,86.839,86.891,34031.0
2020-02-21 14:15:00,100.35,100.37,100.27,100.35,19964.0,86.8997,86.917,86.8304,86.8997,19964.0
2020-02-21 14:20:00,100.34,100.36,100.25,100.26,47353.0,86.891,86.9083,86.8131,86.8217,47353.0
2020-02-21 14:25:00,100.25,100.38,100.24,100.37,91900.0,86.8131,86.9256,86.8044,86.917,91900.0
2020-02-21 14:30:00,100.37,100.38,100.23,100.25,114191.0,86.917,86.9256,86.7957,86.8131,114191.0
2020-02-21 14:35:00,100.25,100.29,100.22,100.28,85187.0,86.8131,86.8477,86.7871,86.839,85187.0
2020-02-21 14:40:00,100.27,100.29,100.2,100.29,170706.0,86.8304,86.8477,86.7698,86.8477,170706.0
2020-02-21 14:45:00,100.3,100.3,100.22,100.24,22064.0,86.8564,86.8564,86.7871,86.8044,22064.0
2020-02-21 14:50:00,100.24,100.28,100.23,100.27,28372.0,86.8044,86.839,86.7957,86.8304,28372.0
2020-02-21 14:55:00,100.27,100.32,100.26,100.27,32830.0,86.8304,86.8737,86.8217,86.8304,32830.0
2020-02-21 15:00:00,100.28,100.29,100.22,100.22,25673.0,86.839,86.8477,86.7871,86.7871,25673.0
2020-02-21 15:05:00,100.22,100.23,100.16,100.2,37302.0,86.7871,86.7957,86.7351,86.7698,37302.0
2020-02-21 15:10:00,100.2,100.23,100.19,100.23,29159.0,86.7698,86.7957,86.7611,86.7957,29159.0
2020-02-21 15:15:00,100.22,100.24,100.13,100.15,36896.0,86.7871,86.8044,86.7091,86.7265,36896.0
2020-02-21 15:20:00,100.14,100.22,100.11,100.2,29110.0,86.7178,86.7871,86.6918,86.7698,29110.0
2020-02-21 15:25:00,100.2,100.25,100.17,100.24,26922.0,86.7698,86.8131,86.7438,86.8044,26922.0
2020-02-21 15:30:00,100.25,100.28,100.09,100.1,53902.0,86.8131,86.839,86.6745,86.6832,53902.0
2020-02-21 15:35:00,100.09,100.2,100.09,100.2,72352.0,86.6745,86.7698,86.6745,86.7698,72352.0
2020-02-21 15:40:00,100.19,100.24,100.15,100.2,80570.0,86.7611,86.8044,86.7265,86.7698,80570.0
2020-02-21 15:45:00,100.21,100.29,100.21,100.27,89508.0,86.7784,86.8477,86.7784,86.8304,89508.0
2020-02-21 15:50:00,100.26,100.35,100.26,100.27,194911.0,86.8217,86.8997,86.8217,86.8304,194911.0
2020-02-21 15:55:00,100.27,100.3,100.17,100.21,754981.0,86.8304,86.8564,86.7438,86.7784,754981.0
2020-02-24 09:30:00,99.0,99.41,98.9,99.38,238260.0,85.7306,86.0857,85.644,86.0597,238260.0
2020-02-24 09:35:00,99.37,99.53,99.36,99.47,110870.0,86.051,86.1896,86.0424,86.1376,110870.0
2020-02-24 09:40:00,99.48,99.73,99.43,99.71,86362.0,86.1463,86.3628,86.103,86.3454,86362.0
2020-02-24 09:45:00,99.72,99.77,99.59,99.62,112318.0,86.3541,86.3974,86.2415,86.2675,112318.0
2020-02-24 09:50:00,99.63,99.64,99.45,99.5,117315.0,86.2762,86.2848,86.1203,86.1636,117315.0
2020-02-24 09:55:00,99.5,99.51,99.36,99.42,80287.0,86.1636,86.1722,86.0424,86.0943,80287.0
2020-02-24 10:00:00,99.42,99.53,99.31,99.33,102142.0,86.0943,86.1896,85.9991,86.0164,102142.0
2020-02-24 10:05:00,99.33,99.48,99.33,99.47,59150.0,86.0164,86.1463,86.0164,86.1376,59150.0
2020-02-24 10:10:00,99.46,99.55,99.35,99.38,68463.0,86.1289,86.2069,86.0337,86.0597,68463.0
2020-02-24 10:15:00,99.38,99.38,99.29,99.29,152826.0,86.0597,86.0597,85.9817,85.9817,152826.0
2020-02-24 10:20:00,99.29,99.3,99.2,99.24,94876.0,85.9817,85.9904,85.9038,85.9384,94876.0
2020-02-24 10:25:00,99.24,99.32,99.23,99.31,38300.0,85.9384,86.0077,85.9298,85.9991,38300.0
2020-02-24 10:30:00,99.31,99.36,99.27,99.36,63985.0,85.9991,86.0424,85.9644,86.0424,63985.0
2020-02-24 10:35:00,99.36,99.41,99.31,99.39,72342.0,86.0424,86.0857,85.9991,86.0683,72342.0
2020-02-24 10:40:00,99.4,99.5,99.39,99.5,134643.0,86.077,86.1636,86.0683,86.1636,134643.0
2020-02-24 10:45:00,99.5,99.55,99.45,99.54,44447.0,86.1636,86.2069,86.1203,86.1982,44447.0
2020-02-24 10:50:00,99.55,99.59,99.49,99.51,84480.0,86.2069,86.2415,86.1549,86.1722,84480.0
2020-02-24 10:55:00,99.51,99.55,99.44,99.49,88896.0,86.1722,86.2069,86.1116,86.1549,88896.0
2020-02-24 11:00:00,99.48,99.53,99.37,99.39,55928.0,86.1463,86.1896,86.051,86.0683,55928.0
2020-02-24 11:05:00,99.39,99.43,99.34,99.41,27421.0,86.0683,86.103,86.025,86.0857,27421.0
2020-02-24 11:10:00,99.4,99.44,99.33,99.37,22520.0,86.077,86.1116,86.0164,86.051,22520.0
2020-02-24 11:15:00,99.37,99.42,99.36,99.42,27532.0,86.051,86.0943,86.0424,86.0943,27532.0
2020-02-24 11:20:00,99.42,99.42,99.35,99.35,49487.0,86.0943,86.0943,86.0337,86.0337,49487.0
2020-02-24 11:25:00,99.36,99.36,99.24,99.28,23138.0,86.0424,86.0424,85.9384,85.9731,23138.0
2020-02-24 11:30:00,99.28,99.31,99.23,99.3,34755.0,85.9731,85.9991,85.9298,85.9904,34755.0
2020-02-24 11:35:00,99.31,99.34,99.26,99.34,33677.0,85.9991,86.025,85.9558,86.025,33677.0
2020-02-24 11:40:00,99.34,99.34,99.19,99.19,92925.0,86.025,86.025,85.8951,85.8951,92925.0
2020-02-24 11:45:00,99.2,99.2,99.12,99.14,52125.0,85.9038,85.9038,85.8345,85.8518,52125.0
2020-02-24 11:50:00,99.15,99.18,99.13,99.14,13815.0,85.8605,85.8865,85.8432,85.8518,13815.0
2020-02-24 11:55:00,99.13,99.18,99.05,99.08,179996.0,85.8432,85.8865,85.7739,85.7999,179996.0
2020-02-24 12:00:00,99.06,99.06,99.0,99.04,35226.0,85.7826,85.7826,85.7306,85.7652,35226.0
2020-02-24 12:05:00,99.03,99.03,98.91,98.91,37389.0,85.7566,85.7566,85.6527,85.6527,37389.0
2020-02-24 12:10:00,98.91,98.94,98.85,98.85,25578.0,85.6527,85.6786,85.6007,85.6007,25578.0
2020-02-24 12:15:00,98.85,98.87,98.78,98.87,39321.0,85.6007,85.618,85.5401,85.618,39321.0
2020-02-24 12:20:00,98.87,98.87,98.82,98.83,44122.0,85.618,85.618,85.5747,85.5834,44122.0
2020-02-24 12:25:00,98.84,98.9,98.81,98.82,76882.0,85.5921,85.644,85.5661,85.5747,76882.0
2020-02-24 12:30:00,98.81,98.82,98.7,98.74,95074.0,85.5661,85.5747,85.4708,85.5055,95074.0
2020-02-24 12:35:00,98.74,98.87,98.72,98.87,91642.0,85.5055,85.618,85.4881,85.618,91642.0
2020-02-24 12:40:00,98.86,98.87,98.8,98.83,32487.0,85.6094,85.618,85.5574,85.5834,32487.0
2020-02-24 12:45:00,98.83,98.86,98.8,98.82,43972.0,85.5834,85.6094,85.5574,85.5747,43972.0
2020-02-24 12:50:00,98.81,98.84,98.77,98.81,34537.0,85.5661,85.5921,85.5314,85.5661,34537.0
2020-02-24 12:55:00,98.81,98.82,98.69,98.69,49332.0,85.5661,85.5747,85.4622,85.4622,49332.0
2020-02-24 13:00:00,98.69,98.69,98.52,98.53,100047.0,85.4622,85.4622,85.3149,85.3236,100047.0
2020-02-24 13:05:00,98.54,98.67,98.53,98.64,37609.0,85.3323,85.4448,85.3236,85.4189,37609.0
2020-02-24 13:10:00,98.64,98.65,98.58,98.61,24616.0,85.4189,85.4275,85.3669,85.3929,24616.0
2020-02-24 13:15:00,98.59,98.59,98.5,98.52,49010.0,85.3756,85.3756,85.2976,85.3149,49010.0
2020-02-24 13:20:00,98.52,98.57,98.44,98.45,64569.0,85.3149,85.3582,85.2457,85.2543,64569.0
2020-02-24 13:25:00,98.44,98.68,98.43,98.67,104943.0,85.2457,85.4535,85.237,85.4448,104943.0
2020-02-24 13:30:00,98.67,98.77,98.63,98.76,184365.0,85.4448,85.5314,85.4102,85.5228,184365.0
2020-02-24 13:35:00,98.76,98.87,98.75,98.86,30222.0,85.5228,85.618,85.5141,85.6094,30222.0
2020-02-24 13:40:00,98.85,98.87,98.78,98.87,44063.0,85.6007,85.618,85.5401,85.618,44063.0
2020-02-24 13:45:00,98.87,98.97,98.86,98.94,97191.0,85.618,85.7046,85.6094,85.6786,97191.0
2020-02-24 13:50:00,98.94,98.98,98.93,98.96,39146.0,85.6786,85.7133,85.67,85.696,39146.0
2020-02-24 13:55:00,98.95,98.96,98.84,98.92,69983.0,85.6873,85.696,85.5921,85.6613,69983.0
2020-02-24 14:00:00,98.91,98.95,98.84,98.85,59609.0,85.6527,85.6873,85.5921,85.6007,59609.0
2020-02-24 14:05:00,98.84,98.88,98.76,98.82,28225.0,85.5921,85.6267,85.5228,85.5747,28225.0
2020-02-24 14:10:00,98.81,98.83,98.77,98.77,19188.0,85.5661,85.5834,85.5314,85.5314,19188.0
2020-02-24 14:15:00,98.76,98.81,98.67,98.7,23453.0,85.5228,85.5661,85.4448,85.4708,23453.0
2020-02-24 14:20:00,98.7,98.82,98.7,98.82,22662.0,85.4708,85.5747,85.4708,85.5747,22662.0
2020-02-24 14:25:00,98.83,98.97,98.82,98.95,62269.0,85.5834,85.7046,85.5747,85.6873,62269.0
2020-02-24 14:30:00,98.97,98.99,98.89,98.9,71295.0,85.7046,85.7219,85.6353,85.644,71295.0
2020-02-24 14:35:00,98.91,98.98,98.91,98.95,27122.0,85.6527,85.7133,85.6527,85.6873,27122.0
2020-02-24 14:40:00,98.95,99.07,98.94,99.04,53078.0,85.6873,85.7912,85.6786,85.7652,53078.0
2020-02-24 14:45:00,99.03,99.05,99.0,99.02,41472.0,85.7566,85.7739,85.7306,85.7479,41472.0
2020-02-24 14:50:00,99.03,99.04,98.96,99.02,76017.0,85.7566,85.7652,85.696,85.7479,76017.0
2020-02-24 14:55:00,99.02,99.12,98.99,99.11,71015.0,85.7479,85.8345,85.7219,85.8259,71015.0
2020-02-24 15:00:00,99.11,99.13,99.05,99.06,67961.0,85.8259,85.8432,85.7739,85.7826,67961.0
2020-02-24 15:05:00,99.07,99.12,99.05,99.07,44428.0,85.7912,85.8345,85.7739,85.7912,44428.0
2020-02-24 15:10:00,99.07,99.08,98.97,98.99,48739.0,85.7912,85.7999,85.7046,85.7219,48739.0
2020-02-24 15:15:00,98.99,99.07,98.96,99.05,64717.0,85.7219,85.7912,85.696,85.7739,64717.0
2020-02-24 15:20:00,99.04,99.12,99.02,99.05,102446.0,85.7652,85.8345,85.7479,85.7739,102446.0
2020-02-24 15:25:00,99.06,99.09,99.01,99.03,187067.0,85.7826,85.8085,85.7393,85.7566,187067.0
2020-02-24 15:30:00,99.04,99.13,98.95,99.05,88386.0,85.7652,85.8432,85.6873,85.7739,88386.0
2020-02-24 15:35:00,99.06,99.08,98.93,98.95,84250.0,85.7826,85.7999,85.67,85.6873,84250.0
2020-02-24 15:40:00,98.95,98.97,98.87,98.9,68170.0,85.6873,85.7046,85.618,85.644,68170.0
2020-02-24 15:45:00,98.91,99.14,98.91,99.14,128181.0,85.6527,85.8518,85.6527,85.8518,128181.0
2020-02-24 15:50:00,99.13,99.13,98.85,98.89,304571.0,85.8432,85.8432,85.6007,85.6353,304571.0
2020-02-24 15:55:00,98.89,98.96,98.84,98.85,826701.0,85.6353,85.696,85.5921,85.6007,826701.0
2020-02-25 09:30:00,99.07,99.26,99.02,99.2,98936.0,85.7912,85.9558,85.7479,85.9038,98936.0
2020-02-25 09:35:00,99.2,99.29,99.02,99.17,63918.0,85.9038,85.9817,85.7479,85.8778,63918.0
2020-02-25 09:40:00,99.17,99.17,98.99,99.05,192532.0,85.8778,85.8778,85.7219,85.7739,192532.0
2020-02-25 09:45:00,99.05,99.07,98.85,98.88,71624.0,85.7739,85.7912,85.6007,85.6267,71624.0
2020-02-25 09:50:00,98.87,98.95,98.83,98.94,85408.0,85.618,85.6873,85.5834,85.6786,85408.0
2020-02-25 09:55:00,98.94,98.97,98.67,98.71,204103.0,85.6786,85.7046,85.4448,85.4795,204103.0
2020-02-25 10:00:00,98.71,98.87,98.6,98.76,109388.0,85.4795,85.618,85.3842,85.5228,109388.0
2020-02-25 10:05:00,98.76,98.85,98.75,98.8,81065.0,85.5228,85.6007,85.5141,85.5574,81065.0
2020-02-25 10:10:00,98.79,98.82,98.61,98.69,67222.0,85.5488,85.5747,85.3929,85.4622,67222.0
2020-02-25 10:15:00,98.7,98.76,98.67,98.7,47910.0,85.4708,85.5228,85.4448,85.4708,47910.0
2020-02-25 10:20:00,98.67,98.72,98.54,98.55,22224.0,85.4448,85.4881,85.3323,85.3409,22224.0
2020-02-25 10:25:00,98.55,98.55,98.26,98.26,78850.0,85.3409,85.3409,85.0898,85.0898,78850.0
2020-02-25 10:30:00,98.28,98.32,98.15,98.27,52674.0,85.1071,85.1417,84.9945,85.0985,52674.0
2020-02-25 10:35:00,98.27,98.42,98.19,98.38,137843.0,85.0985,85.2283,85.0292,85.1937,137843.0
2020-02-25 10:40:00,98.37,98.56,98.31,98.53,54278.0,85.185,85.3496,85.1331,85.3236,54278.0
2020-02-25 10:45:00,98.53,98.53,98.32,98.34,113482.0,85.3236,85.3236,85.1417,85.1591,113482.0
2020-02-25 10:50:00,98.34,98.34,98.06,98.13,71582.0,85.1591,85.1591,84.9166,84.9772,71582.0
2020-02-25 10:55:00,98.14,98.36,98.11,98.35,75431.0,84.9859,85.1764,84.9599,85.1677,75431.0
2020-02-25 11:00:00,98.36,98.41,98.15,98.18,58920.0,85.1764,85.2197,84.9945,85.0205,58920.0
2020-02-25 11:05:00,98.18,98.25,98.04,98.09,24906.0,85.0205,85.0811,84.8993,84.9426,24906.0
2020-02-25 11:10:00,98.06,98.19,98.06,98.09,19685.0,84.9166,85.0292,84.9166,84.9426,19685.0
2020-02-25 11:15:00,98.09,98.09,97.71,97.75,48739.0,84.9426,84.9426,84.6135,84.6481,48739.0
2020-02-25 11:20:00,97.75,97.75,97.55,97.63,41585.0,84.6481,84.6481,84.475,84.5442,41585.0
2020-02-25 11:25:00,97.62,97.8,97.61,97.77,61406.0,84.5356,84.6914,84.5269,84.6655,61406.0
2020-02-25 11:30:00,97.77,97.85,97.71,97.8,55740.0,84.6655,84.7347,84.6135,84.6914,55740.0
2020-02-25 11:35:00,97.8,97.88,97.73,97.88,76426.0,84.6914,84.7607,84.6308,84.7607,76426.0
2020-02-25 11:40:00,97.89,97.96,97.82,97.82,35532.0,84.7694,84.83,84.7088,84.7088,35532.0
2020-02-25 11:45:00,97.83,98.09,97.83,98.05,47610.0,84.7174,84.9426,84.7174,84.9079,47610.0
2020-02-25 11:50:00,98.04,98.05,97.97,97.98,40623.0,84.8993,84.9079,84.8387,84.8473,40623.0
2020-02-25 11:55:00,97.98,98.03,97.91,97.93,100568.0,84.8473,84.8906,84.7867,84.804,100568.0
2020-02-25 12:00:00,97.95,98.03,97.9,97.9,25879.0,84.8213,84.8906,84.778,84.778,25879.0
2020-02-25 12:05:00,97.93,97.93,97.82,97.85,33908.0,84.804,84.804,84.7088,84.7347,33908.0
2020-02-25 12:10:00,97.84,97.91,97.79,97.79,39924.0,84.7261,84.7867,84.6828,84.6828,39924.0
2020-02-25 12:15:00,97.79,97.79,97.61,97.62,36736.0,84.6828,84.6828,84.5269,84.5356,36736.0
2020-02-25 12:20:00,97.61,97.68,97.57,97.67,67389.0,84.5269,84.5875,84.4923,84.5789,67389.0
2020-02-25 12:25:00,97.67,97.68,97.56,97.57,29865.0,84.5789,84.5875,84.4836,84.4923,29865.0
2020-02-25 12:30:00,97.56,97.61,97.52,97.55,19608.0,84.4836,84.5269,84.449,84.475,19608.0
2020-02-25 12:35:00,97.55,97.64,97.55,97.64,22611.0,84.475,84.5529,84.475,84.5529,22611.0
2020-02-25 12:40:00,97.63,97.63,97.3,97.32,129376.0,84.5442,84.5442,84.2585,84.2758,129376.0
2020-02-25 12:45:00,97.3,97.3,97.12,97.17,74744.0,84.2585,84.2585,84.1026,84.1459,74744.0
2020-02-25 12:50:00,97.16,97.23,97.11,97.17,38222.0,84.1372,84.1978,84.0939,84.1459,38222.0
2020-02-25 12:55:00,97.15,97.18,96.99,97.04,120670.0,84.1286,84.1545,83.99,84.0333,120670.0
2020-02-25 13:00:00,97.04,97.07,96.9,96.93,112058.0,84.0333,84.0593,83.9121,83.9381,112058.0
2020-02-25 13:05:00,96.93,97.05,96.88,97.01,59117.0,83.9381,84.042,83.8948,84.0073,59117.0
2020-02-25 13:10:00,97.02,97.16,97.0,97.12,70827.0,84.016,84.1372,83.9987,84.1026,70827.0
2020-02-25 13:15:00,97.12,97.15,96.85,96.88,61315.0,84.1026,84.1286,83.8688,83.8948,61315.0
2020-02-25 13:20:00,96.88,97.0,96.88,96.9,48564.0,83.8948,83.9987,83.8948,83.9121,48564.0
2020-02-25 13:25:00,96.93,97.0,96.86,96.97,77227.0,83.9381,83.9987,83.8774,83.9727,77227.0
2020-02-25 13:30:00,96.97,96.97,96.85,96.96,38965.0,83.9727,83.9727,83.8688,83.964,38965.0
2020-02-25 13:35:00,96.97,97.01,96.87,96.89,34446.0,83.9727,84.0073,83.8861,83.9034,34446.0
2020-02-25 13:40:00,96.9,96.98,96.83,96.97,30230.0,83.9121,83.9814,83.8515,83.9727,30230.0
2020-02-25 13:45:00,96.95,96.98,96.81,96.82,44468.0,83.9554,83.9814,83.8341,83.8428,44468.0
2020-02-25 13:50:00,96.83,96.92,96.71,96.76,65319.0,83.8515,83.9294,83.7475,83.7908,65319.0
2020-02-25 13:55:00,96.77,96.8,96.63,96.63,49354.0,83.7995,83.8255,83.6783,83.6783,49354.0
2020-02-25 14:00:00,96.63,96.64,96.44,96.49,99034.0,83.6783,83.6869,83.5137,83.557,99034.0
2020-02-25 14:05:00,96.5,96.56,96.14,96.18,68482.0,83.5657,83.6176,83.2539,83.2886,68482.0
2020-02-25 14:10:00,96.21,96.61,96.14,96.6,243027.0,83.3146,83.6609,83.2539,83.6523,243027.0
2020-02-25 14:15:00,96.6,96.61,96.38,96.42,152656.0,83.6523,83.6609,83.4618,83.4964,152656.0
2020-02-25 14:20:00,96.42,96.49,96.33,96.33,90826.0,83.4964,83.557,83.4185,83.4185,90826.0
2020-02-25 14:25:00,96.34,96.38,96.08,96.1,124067.0,83.4271,83.4618,83.202,83.2193,124067.0
2020-02-25 14:30:00,96.11,96.23,95.96,96.15,137200.0,83.228,83.3319,83.0981,83.2626,137200.0
2020-02-25 14:35:00,96.15,96.24,96.06,96.1,136681.0,83.2626,83.3405,83.1847,83.2193,136681.0
2020-02-25 14:40:00,96.09,96.39,96.03,96.38,91905.0,83.2106,83.4704,83.1587,83.4618,91905.0
2020-02-25 14:45:00,96.39,96.55,96.29,96.5,126982.0,83.4704,83.609,83.3838,83.5657,126982.0
2020-02-25 14:50:00,96.5,96.64,96.46,96.64,76685.0,83.5657,83.6869,83.5311,83.6869,76685.0
2020-02-25 14:55:00,96.65,96.72,96.55,96.57,124734.0,83.6956,83.7562,83.609,83.6263,124734.0
2020-02-25 15:00:00,96.58,96.84,96.58,96.75,74460.0,83.635,83.8601,83.635,83.7822,74460.0
2020-02-25 15:05:00,96.74,96.92,96.72,96.85,59303.0,83.7735,83.9294,83.7562,83.8688,59303.0
2020-02-25 15:10:00,96.84,96.86,96.66,96.7,64273.0,83.8601,83.8774,83.7042,83.7389,64273.0
2020-02-25 15:15:00,96.69,96.79,96.6,96.76,76741.0,83.7302,83.8168,83.6523,83.7908,76741.0
2020-02-25 15:20:00,96.77,96.8,96.38,96.53,107340.0,83.7995,83.8255,83.4618,83.5917,107340.0
2020-02-25 15:25:00,96.53,96.72,96.48,96.69,68978.0,83.5917,83.7562,83.5484,83.7302,68978.0
2020-02-25 15:30:00,96.68,96.68,96.22,96.38,255570.0,83.7216,83.7216,83.3232,83.4618,255570.0
2020-02-25 15:35:00,96.38,96.4,96.25,96.33,307482.0,83.4618,83.4791,83.3492,83.4185,307482.0
2020-02-25 15:40:00,96.33,96.6,96.33,96.47,198788.0,83.4185,83.6523,83.4185,83.5397,198788.0
2020-02-25 15:45:00,96.47,96.72,96.47,96.47,164957.0,83.5397,83.7562,83.5397,83.5397,164957.0
2020-02-25 15:50:00,96.47,96.48,96.23,96.36,362457.0,83.5397,83.5484,83.3319,83.4445,362457.0
2020-02-25 15:55:00,96.35,96.4,96.2,96.23,902207.0,83.4358,83.4791,83.3059,83.3319,902207.0
2020-02-26 09:30:00,96.41,96.48,96.09,96.42,182970.0,83.4878,83.5484,83.2106,83.4964,182970.0
2020-02-26 09:35:00,96.41,96.7,96.32,96.69,146715.0,83.4878,83.7389,83.4098,83.7302,146715.0
2020-02-26 09:40:00,96.69,97.01,96.61,96.91,85121.0,83.7302,84.0073,83.6609,83.9207,85121.0
2020-02-26 09:45:00,96.91,96.93,96.48,96.55,146337.0,83.9207,83.9381,83.5484,83.609,146337.0
2020-02-26 09:50:00,96.54,96.55,96.28,96.39,84341.0,83.6003,83.609,83.3752,83.4704,84341.0
2020-02-26 09:55:00,96.4,96.44,96.18,96.3,149063.0,83.4791,83.5137,83.2886,83.3925,149063.0
2020-02-26 10:00:00,96.28,96.33,96.13,96.27,148109.0,83.3752,83.4185,83.2453,83.3665,148109.0
2020-02-26 10:05:00,96.27,96.31,96.15,96.28,83204.0,83.3665,83.4012,83.2626,83.3752,83204.0
2020-02-26 10:10:00,96.31,96.38,96.15,96.37,90099.0,83.4012,83.4618,83.2626,83.4531,90099.0
2020-02-26 10:15:00,96.39,96.59,96.38,96.56,155462.0,83.4704,83.6436,83.4618,83.6176,155462.0
2020-02-26 10:20:00,96.57,96.6,96.44,96.58,101416.0,83.6263,83.6523,83.5137,83.635,101416.0
2020-02-26 10:25:00,96.59,96.7,96.47,96.5,146287.0,83.6436,83.7389,83.5397,83.5657,146287.0
2020-02-26 10:30:00,96.5,96.72,96.5,96.69,53651.0,83.5657,83.7562,83.5657,83.7302,53651.0
2020-02-26 10:35:00,96.7,96.74,96.63,96.69,32382.0,83.7389,83.7735,83.6783,83.7302,32382.0
2020-02-26 10:40:00,96.7,96.92,96.69,96.9,70725.0,83.7389,83.9294,83.7302,83.9121,70725.0
2020-02-26 10:45:00,96.92,97.08,96.91,97.03,68730.0,83.9294,84.068,83.9207,84.0247,68730.0
2020-02-26 10:50:00,97.06,97.11,96.98,97.03,62325.0,84.0506,84.0939,83.9814,84.0247,62325.0
2020-02-26 10:55:00,97.03,97.05,96.9,97.04,40866.0,84.0247,84.042,83.9121,84.0333,40866.0
2020-02-26 11:00:00,97.03,97.12,96.9,97.0,78324.0,84.0247,84.1026,83.9121,83.9987,78324.0
2020-02-26 11:05:00,97.0,97.03,96.82,96.86,51518.0,83.9987,84.0247,83.8428,83.8774,51518.0
2020-02-26 11:10:00,96.88,96.92,96.82,96.91,55796.0,83.8948,83.9294,83.8428,83.9207,55796.0
2020-02-26 11:15:00,96.92,97.1,96.9,97.05,47146.0,83.9294,84.0853,83.9121,84.042,47146.0
2020-02-26 11:20:00,97.06,97.16,97.03,97.07,73899.0,84.0506,84.1372,84.0247,84.0593,73899.0
2020-02-26 11:25:00,97.08,97.09,97.01,97.04,47044.0,84.068,84.0766,84.0073,84.0333,47044.0
2020-02-26 11:30:00,97.04,97.05,96.84,96.9,78583.0,84.0333,84.042,83.8601,83.9121,78583.0
2020-02-26 11:35:00,96.9,96.95,96.79,96.91,73515.0,83.9121,83.9554,83.8168,83.9207,73515.0
2020-02-26 11:40:00,96.9,96.98,96.82,96.91,130063.0,83.9121,83.9814,83.8428,83.9207,130063.0
2020-02-26 11:45:00,96.92,96.95,96.89,96.93,116118.0,83.9294,83.9554,83.9034,83.9381,116118.0
2020-02-26 11:50:00,96.92,96.95,96.78,96.79,228502.0,83.9294,83.9554,83.8082,83.8168,228502.0
2020-02-26 11:55:00,96.78,96.84,96.72,96.73,159157.0,83.8082,83.8601,83.7562,83.7649,159157.0
2020-02-26 12:00:00,96.74,96.77,96.55,96.55,104899.0,83.7735,83.7995,83.609,83.609,104899.0
2020-02-26 12:05:00,96.56,96.57,96.33,96.34,113592.0,83.6176,83.6263,83.4185,83.4271,113592.0
2020-02-26 12:10:00,96.33,96.36,96.13,96.21,87502.0,83.4185,83.4445,83.2453,83.3146,87502.0
2020-02-26 12:15:00,96.22,96.22,96.01,96.14,94214.0,83.3232,83.3232,83.1414,83.2539,94214.0
2020-02-26 12:20:00,96.13,96.24,95.96,96.13,156938.0,83.2453,83.3405,83.0981,83.2453,156938.0
2020-02-26 12:25:00,96.13,96.14,96.02,96.11,131341.0,83.2453,83.2539,83.15,83.228,131341.0
2020-02-26 12:30:00,96.12,96.29,96.12,96.29,115677.0,83.2366,83.3838,83.2366,83.3838,115677.0
2020-02-26 12:35:00,96.3,96.37,96.19,96.24,81301.0,83.3925,83.4531,83.2972,83.3405,81301.0
2020-02-26 12:40:00,96.23,96.34,96.2,96.29,125719.0,83.3319,83.4271,83.3059,83.3838,125719.0
2020-02-26 12:45:00,96.3,96.54,96.3,96.42,173356.0,83.3925,83.6003,83.3925,83.4964,173356.0
2020-02-26 12:50:00,96.42,96.49,96.24,96.24,65562.0,83.4964,83.557,83.3405,83.3405,65562.0
2020-02-26 12:55:00,96.26,96.27,96.13,96.26,67989.0,83.3579,83.3665,83.2453,83.3579,67989.0
2020-02-26 13:00:00,96.26,96.4,96.23,96.38,56436.0,83.3579,83.4791,83.3319,83.4618,56436.0
2020-02-26 13:05:00,96.38,96.39,96.17,96.19,127091.0,83.4618,83.4704,83.2799,83.2972,127091.0
2020-02-26 13:10:00,96.2,96.23,96.17,96.21,44282.0,83.3059,83.3319,83.2799,83.3146,44282.0
2020-02-26 13:15:00,96.23,96.3,96.16,96.2,56457.0,83.3319,83.3925,83.2713,83.3059,56457.0
2020-02-26 13:20:00,96.2,96.27,96.14,96.16,50513.0,83.3059,83.3665,83.2539,83.2713,50513.0
2020-02-26 13:25:00,96.17,96.33,96.17,96.26,30873.0,83.2799,83.4185,83.2799,83.3579,30873.0
2020-02-26 13:30:00,96.25,96.28,95.89,95.89,87973.0,83.3492,83.3752,83.0375,83.0375,87973.0
2020-02-26 13:35:00,95.9,95.95,95.53,95.53,163780.0,83.0461,83.0894,82.7257,82.7257,163780.0
2020-02-26 13:40:00,95.53,95.61,95.41,95.45,148280.0,82.7257,82.795,82.6218,82.6564,148280.0
2020-02-26 13:45:00,95.44,95.77,95.44,95.64,156028.0,82.6478,82.9335,82.6478,82.821,156028.0
2020-02-26 13:50:00,95.63,95.73,95.54,95.56,88951.0,82.8123,82.8989,82.7344,82.7517,88951.0
2020-02-26 13:55:00,95.56,95.58,95.18,95.23,248451.0,82.7517,82.769,82.4226,82.4659,248451.0
2020-02-26 14:00:00,95.22,95.52,95.14,95.36,164620.0,82.4573,82.717,82.388,82.5785,164620.0
2020-02-26 14:05:00,95.36,95.56,95.34,95.44,161421.0,82.5785,82.7517,82.5612,82.6478,161421.0
2020-02-26 14:10:00,95.45,95.7,95.35,95.7,144424.0,82.6564,82.8729,82.5698,82.8729,144424.0
2020-02-26 14:15:00,95.7,95.75,95.58,95.58,118041.0,82.8729,82.9162,82.769,82.769,118041.0
2020-02-26 14:20:00,95.58,95.79,95.55,95.79,63864.0,82.769,82.9509,82.743,82.9509,63864.0
2020-02-26 14:25:00,95.79,95.87,95.73,95.74,89578.0,82.9509,83.0201,82.8989,82.9076,89578.0
2020-02-26 14:30:00,95.74,95.77,95.5,95.65,121390.0,82.9076,82.9335,82.6997,82.8296,121390.0
2020-02-26 14:35:00,95.65,95.9,95.63,95.84,69201.0,82.8296,83.0461,82.8123,82.9942,69201.0
2020-02-26 14:40:00,95.84,95.89,95.61,95.66,63188.0,82.9942,83.0375,82.795,82.8383,63188.0
2020-02-26 14:45:00,95.67,95.8,95.6,95.73,52722.0,82.8469,82.9595,82.7863,82.8989,52722.0
2020-02-26 14:50:00,95.72,95.72,95.51,95.61,54840.0,82.8902,82.8902,82.7084,82.795,54840.0
2020-02-26 14:55:00,95.6,95.69,95.45,95.49,86794.0,82.7863,82.8643,82.6564,82.6911,86794.0
2020-02-26 15:00:00,95.52,95.79,95.51,95.65,117782.0,82.717,82.9509,82.7084,82.8296,117782.0
2020-02-26 15:05:00,95.67,95.75,95.56,95.73,99445.0,82.8469,82.9162,82.7517,82.8989,99445.0
2020-02-26 15:10:00,95.75,95.9,95.69,95.8,64242.0,82.9162,83.0461,82.8643,82.9595,64242.0
2020-02-26 15:15:00,95.79,95.99,95.78,95.92,89502.0,82.9509,83.124,82.9422,83.0634,89502.0
2020-02-26 15:20:00,95.93,95.96,95.69,95.69,74229.0,83.0721,83.0981,82.8643,82.8643,74229.0
2020-02-26 15:25:00,95.7,95.74,95.55,95.61,99824.0,82.8729,82.9076,82.743,82.795,99824.0
2020-02-26 15:30:00,95.6,95.72,95.54,95.57,139010.0,82.7863,82.8902,82.7344,82.7603,139010.0
2020-02-26 15:35:00,95.57,95.85,95.53,95.84,203682.0,82.7603,83.0028,82.7257,82.9942,203682.0
2020-02-26 15:40:00,95.83,95.85,95.68,95.81,123675.0,82.9855,83.0028,82.8556,82.9682,123675.0
2020-02-26 15:45:00,95.81,95.81,95.61,95.63,162484.0,82.9682,82.9682,82.795,82.8123,162484.0
2020-02-26 15:50:00,95.63,95.65,95.45,95.46,666970.0,82.8123,82.8296,82.6564,82.6651,666970.0
2020-02-26 15:55:00,95.45,95.46,95.2,95.2,1493296.0,82.6564,82.6651,82.4399,82.4399,1493296.0
2020-02-27 09:30:00,93.98,93.98,93.16,93.41,552569.0,81.3835,81.3835,80.6734,80.8899,552569.0
2020-02-27 09:35:00,93.39,93.9,93.35,93.86,346547.0,80.8725,81.3142,80.8379,81.2795,346547.0
2020-02-27 09:40:00,93.85,93.92,93.51,93.54,228348.0,81.2709,81.3315,80.9765,81.0024,228348.0
2020-02-27 09:45:00,93.53,93.58,93.21,93.41,391639.0,80.9938,81.0371,80.7167,80.8899,391639.0
2020-02-27 09:50:00,93.42,93.71,93.38,93.66,165747.0,80.8985,81.1496,80.8639,81.1063,165747.0
2020-02-27 09:55:00,93.67,93.75,93.27,93.28,200913.0,81.115,81.1843,80.7686,80.7773,200913.0
2020-02-27 10:00:00,93.27,93.42,93.09,93.1,171508.0,80.7686,80.8985,80.6127,80.6214,171508.0
2020-02-27 10:05:00,93.11,93.29,93.05,93.11,152067.0,80.6301,80.7859,80.5781,80.6301,152067.0
2020-02-27 10:10:00,93.11,93.12,92.89,93.06,213364.0,80.6301,80.6387,80.4396,80.5868,213364.0
2020-02-27 10:15:00,93.05,93.11,92.65,92.79,235826.0,80.5781,80.6301,80.2317,80.353,235826.0
2020-02-27 10:20:00,92.78,92.78,92.42,92.52,206703.0,80.3443,80.3443,80.0326,80.1191,206703.0
2020-02-27 10:25:00,92.5,92.53,92.19,92.24,176210.0,80.1018,80.1278,79.8334,79.8767,176210.0
2020-02-27 10:30:00,92.24,92.27,91.63,91.69,435344.0,79.8767,79.9027,79.3484,79.4004,435344.0
2020-02-27 10:35:00,91.68,92.0,91.51,91.99,206857.0,79.3917,79.6688,79.2445,79.6602,206857.0
2020-02-27 10:40:00,91.99,92.11,91.93,92.0,241509.0,79.6602,79.7641,79.6082,79.6688,241509.0
2020-02-27 10:45:00,91.98,92.56,91.98,92.54,371996.0,79.6515,80.1538,79.6515,80.1365,371996.0
2020-02-27 10:50:00,92.54,92.66,92.44,92.53,269771.0,80.1365,80.2404,80.0499,80.1278,269771.0
2020-02-27 10:55:00,92.53,92.77,92.46,92.75,297567.0,80.1278,80.3356,80.0672,80.3183,297567.0
2020-02-27 11:00:00,92.77,92.97,92.73,92.87,181909.0,80.3356,80.5088,80.301,80.4222,181909.0
2020-02-27 11:05:00,92.88,92.89,92.6,92.88,150100.0,80.4309,80.4396,80.1884,80.4309,150100.0
2020-02-27 11:10:00,92.88,92.89,92.55,92.67,251352.0,80.4309,80.4396,80.1451,80.249,251352.0
2020-02-27 11:15:00,92.68,93.06,92.63,93.06,159050.0,80.2577,80.5868,80.2144,80.5868,159050.0
2020-02-27 11:20:00,93.07,93.09,92.76,92.78,174035.0,80.5954,80.6127,80.327,80.3443,174035.0
2020-02-27 11:25:00,92.78,92.87,92.6,92.83,197776.0,80.3443,80.4222,80.1884,80.3876,197776.0
2020-02-27 11:30:00,92.82,92.93,92.73,92.76,135789.0,80.3789,80.4742,80.301,80.327,135789.0
2020-02-27 11:35:00,92.76,92.88,92.54,92.65,146098.0,80.327,80.4309,80.1365,80.2317,146098.0
2020-02-27 11:40:00,92.64,92.78,92.57,92.61,116062.0,80.2231,80.3443,80.1624,80.1971,116062.0
2020-02-27 11:45:00,92.61,92.78,92.46,92.71,177683.0,80.1971,80.3443,80.0672,80.2837,177683.0
2020-02-27 11:50:00,92.7,92.86,92.61,92.83,139897.0,80.275,80.4136,80.1971,80.3876,139897.0
2020-02-27 11:55:00,92.84,93.06,92.73,93.01,541340.0,80.3963,80.5868,80.301,80.5435,541340.0
2020-02-27 12:00:00,93.0,93.19,92.91,93.09,152612.0,80.5348,80.6993,80.4569,80.6127,152612.0
2020-02-27 12:05:00,93.07,93.28,92.98,93.24,156267.0,80.5954,80.7773,80.5175,80.7426,156267.0
2020-02-27 12:10:00,93.24,93.59,93.24,93.59,108821.0,80.7426,81.0457,80.7426,81.0457,108821.0
2020-02-27 12:15:00,93.58,93.61,93.36,93.58,190957.0,81.0371,81.0631,80.8466,81.0371,190957.0
2020-02-27 12:20:00,93.58,93.58,93.1,93.19,210511.0,81.0371,81.0371,80.6214,80.6993,210511.0
2020-02-27 12:25:00,93.2,93.53,93.2,93.5,78894.0,80.708,80.9938,80.708,80.9678,78894.0
2020-02-27 12:30:00,93.49,93.75,93.44,93.59,159238.0,80.9591,81.1843,80.9158,81.0457,159238.0
2020-02-27 12:35:00,93.59,93.83,93.59,93.82,135112.0,81.0457,81.2536,81.0457,81.2449,135112.0
2020-02-27 12:40:00,93.82,93.82,93.64,93.66,149414.0,81.2449,81.2449,81.089,81.1063,149414.0
2020-02-27 12:45:00,93.65,93.68,93.55,93.68,75286.0,81.0977,81.1237,81.0111,81.1237,75286.0
2020-02-27 12:50:00,93.68,93.82,93.59,93.74,91272.0,81.1237,81.2449,81.0457,81.1756,91272.0
2020-02-27 12:55:00,93.73,93.77,93.46,93.51,126150.0,81.167,81.2016,80.9332,80.9765,126150.0
2020-02-27 13:00:00,93.49,93.76,93.41,93.74,122807.0,80.9591,81.1929,80.8899,81.1756,122807.0
2020-02-27 13:05:00,93.73,93.85,93.66,93.84,79741.0,81.167,81.2709,81.1063,81.2622,79741.0
2020-02-27 13:10:00,93.85,93.98,93.83,93.89,58241.0,81.2709,81.3835,81.2536,81.3055,58241.0
2020-02-27 13:15:00,93.89,93.91,93.58,93.63,69493.0,81.3055,81.3228,81.0371,81.0804,69493.0
2020-02-27 13:20:00,93.64,93.67,93.45,93.52,100645.0,81.089,81.115,80.9245,80.9851,100645.0
2020-02-27 13:25:00,93.52,93.66,93.37,93.39,88439.0,80.9851,81.1063,80.8552,80.8725,88439.0
2020-02-27 13:30:00,93.4,93.46,93.27,93.27,128349.0,80.8812,80.9332,80.7686,80.7686,128349.0
2020-02-27 13:35:00,93.26,93.26,92.96,93.01,89531.0,80.76,80.76,80.5002,80.5435,89531.0
2020-02-27 13:40:00,93.02,93.09,92.43,92.62,326193.0,80.5521,80.6127,80.0412,80.2057,326193.0
2020-02-27 13:45:00,92.64,92.86,92.57,92.79,163054.0,80.2231,80.4136,80.1624,80.353,163054.0
2020-02-27 13:50:00,92.79,93.06,92.56,93.03,162618.0,80.353,80.5868,80.1538,80.5608,162618.0
2020-02-27 13:55:00,93.04,93.06,92.56,92.64,131294.0,80.5694,80.5868,80.1538,80.2231,131294.0
2020-02-27 14:00:00,92.64,92.8,92.52,92.64,102814.0,80.2231,80.3616,80.1191,80.2231,102814.0
2020-02-27 14:05:00,92.63,92.69,92.35,92.36,99068.0,80.2144,80.2664,79.9719,79.9806,99068.0
2020-02-27 14:10:00,92.36,92.54,92.3,92.5,146586.0,79.9806,80.1365,79.9286,80.1018,146586.0
2020-02-27 14:15:00,92.5,92.59,92.28,92.29,227802.0,80.1018,80.1798,79.9113,79.92,227802.0
2020-02-27 14:20:00,92.28,92.55,92.22,92.55,121029.0,79.9113,80.1451,79.8594,80.1451,121029.0
2020-02-27 14:25:00,92.55,92.74,92.53,92.72,104840.0,80.1451,80.3097,80.1278,80.2923,104840.0
2020-02-27 14:30:00,92.7,92.71,92.37,92.48,93055.0,80.275,80.2837,79.9893,80.0845,93055.0
2020-02-27 14:35:00,92.48,92.58,92.45,92.46,45632.0,80.0845,80.1711,80.0585,80.0672,45632.0
2020-02-27 14:40:00,92.46,92.5,92.35,92.44,112835.0,80.0672,80.1018,79.9719,80.0499,112835.0
2020-02-27 14:45:00,92.43,92.44,92.2,92.42,127313.0,80.0412,80.0499,79.842,80.0326,127313.0
2020-02-27 14:50:00,92.42,92.49,92.31,92.34,58051.0,80.0326,80.0932,79.9373,79.9633,58051.0
2020-02-27 14:55:00,92.33,92.33,92.14,92.17,53301.0,79.9546,79.9546,79.7901,79.8161,53301.0
2020-02-27 15:00:00,92.15,92.17,91.96,92.11,157123.0,79.7987,79.8161,79.6342,79.7641,157123.0
2020-02-27 15:05:00,92.1,92.31,92.0,92.27,264325.0,79.7554,79.9373,79.6688,79.9027,264325.0
2020-02-27 15:10:00,92.27,92.43,92.23,92.23,145302.0,79.9027,80.0412,79.868,79.868,145302.0
2020-02-27 15:15:00,92.23,92.29,92.06,92.1,112731.0,79.868,79.92,79.7208,79.7554,112731.0
2020-02-27 15:20:00,92.09,92.19,92.03,92.05,118460.0,79.7468,79.8334,79.6948,79.7121,118460.0
2020-02-27 15:25:00,92.06,92.12,91.85,91.85,149622.0,79.7208,79.7728,79.539,79.539,149622.0
2020-02-27 15:30:00,91.84,91.89,91.66,91.81,242630.0,79.5303,79.5736,79.3744,79.5043,242630.0
2020-02-27 15:35:00,91.8,91.8,91.4,91.43,372269.0,79.4957,79.4957,79.1493,79.1752,372269.0
2020-02-27 15:40:00,91.44,91.49,91.25,91.27,344717.0,79.1839,79.2272,79.0194,79.0367,344717.0
2020-02-27 15:45:00,91.27,91.46,91.19,91.3,329055.0,79.0367,79.2012,78.9674,79.0627,329055.0
2020-02-27 15:50:00,91.29,91.31,90.55,90.57,742582.0,79.054,79.0713,78.4132,78.4305,742582.0
2020-02-27 15:55:00,90.56,90.67,90.2,90.2,1163206.0,78.4219,78.5171,78.1101,78.1101,1163206.0
2020-02-28 09:30:00,88.43,88.44,87.87,88.34,492628.0,76.5773,76.586,76.0924,76.4994,492628.0
2020-02-28 09:35:00,88.33,88.5,88.04,88.13,851049.0,76.4908,76.638,76.2396,76.3176,851049.0
2020-02-28 09:40:00,88.12,88.27,87.64,87.64,464716.0,76.3089,76.4388,75.8932,75.8932,464716.0
2020-02-28 09:45:00,87.64,87.64,86.95,86.97,707037.0,75.8932,75.8932,75.2957,75.313,707037.0
2020-02-28 09:50:00,86.96,87.28,86.65,86.73,551336.0,75.3044,75.5815,75.0359,75.1052,551336.0
2020-02-28 09:55:00,86.72,86.72,85.87,86.17,658047.0,75.0965,75.0965,74.3605,74.6203,658047.0
2020-02-28 10:00:00,86.15,86.3,85.32,85.32,723781.0,74.6029,74.7328,73.8842,73.8842,723781.0
2020-02-28 10:05:00,85.32,86.2,85.32,86.17,643483.0,73.8842,74.6462,73.8842,74.6203,643483.0
2020-02-28 10:10:00,86.17,86.2,85.94,85.99,628072.0,74.6203,74.6462,74.4211,74.4644,628072.0
2020-02-28 10:15:00,85.98,86.47,85.86,86.18,504669.0,74.4557,74.8801,74.3518,74.6289,504669.0
2020-02-28 10:20:00,86.19,86.45,86.12,86.26,595907.0,74.6376,74.8627,74.577,74.6982,595907.0
2020-02-28 10:25:00,86.26,86.62,86.08,86.11,430777.0,74.6982,75.0099,74.5423,74.5683,430777.0
2020-02-28 10:30:00,86.1,86.66,86.09,86.64,300866.0,74.5596,75.0446,74.551,75.0273,300866.0
2020-02-28 10:35:00,86.66,86.87,86.52,86.73,325840.0,75.0446,75.2264,74.9234,75.1052,325840.0
2020-02-28 10:40:00,86.72,86.85,86.51,86.55,236357.0,75.0965,75.2091,74.9147,74.9493,236357.0
2020-02-28 10:45:00,86.56,86.69,86.38,86.47,242728.0,74.958,75.0706,74.8021,74.8801,242728.0
2020-02-28 10:50:00,86.46,87.31,86.42,87.27,177318.0,74.8714,75.6075,74.8368,75.5728,177318.0
2020-02-28 10:55:00,87.28,87.3,86.78,86.9,202611.0,75.5815,75.5988,75.1485,75.2524,202611.0
2020-02-28 11:00:00,86.89,87.05,86.52,86.97,344947.0,75.2438,75.3823,74.9234,75.313,344947.0
2020-02-28 11:05:00,86.97,86.98,86.65,86.77,332422.0,75.313,75.3217,75.0359,75.1398,332422.0
2020-02-28 11:10:00,86.78,87.34,86.77,87.17,313931.0,75.1485,75.6334,75.1398,75.4862,313931.0
2020-02-28 11:15:00,87.14,87.49,87.1,87.44,245755.0,75.4603,75.7633,75.4256,75.72,245755.0
2020-02-28 11:20:00,87.43,87.58,87.09,87.4,347322.0,75.7114,75.8413,75.417,75.6854,347322.0
2020-02-28 11:25:00,87.4,87.55,87.08,87.54,270941.0,75.6854,75.8153,75.4083,75.8066,270941.0
2020-02-28 11:30:00,87.56,87.84,87.41,87.64,304888.0,75.824,76.0664,75.6941,75.8932,304888.0
2020-02-28 11:35:00,87.65,88.03,87.51,88.0,412756.0,75.9019,76.231,75.7807,76.205,412756.0
2020-02-28 11:40:00,88.0,88.7,87.94,88.37,517663.0,76.205,76.8112,76.153,76.5254,517663.0
2020-02-28 11:45:00,88.37,88.37,87.6,87.88,483087.0,76.5254,76.5254,75.8586,76.1011,483087.0
2020-02-28 11:50:00,87.88,88.12,87.5,87.7,448172.0,76.1011,76.3089,75.772,75.9452,448172.0
2020-02-28 11:55:00,87.7,87.89,87.41,87.71,346279.0,75.9452,76.1097,75.6941,75.9539,346279.0
2020-02-28 12:00:00,87.71,87.75,87.24,87.56,287382.0,75.9539,75.9885,75.5468,75.824,287382.0
2020-02-28 12:05:00,87.54,87.84,87.49,87.59,320252.0,75.8066,76.0664,75.7633,75.8499,320252.0
2020-02-28 12:10:00,87.59,87.67,87.47,87.57,198856.0,75.8499,75.9192,75.746,75.8326,198856.0
2020-02-28 12:15:00,87.57,87.97,87.35,87.97,259160.0,75.8326,76.179,75.6421,76.179,259160.0
2020-02-28 12:20:00,87.97,88.2,87.94,87.98,262905.0,76.179,76.3782,76.153,76.1877,262905.0
2020-02-28 12:25:00,87.97,88.38,87.96,88.36,231622.0,76.179,76.534,76.1703,76.5167,231622.0
2020-02-28 12:30:00,88.37,88.58,88.25,88.4,306537.0,76.5254,76.7072,76.4215,76.5514,306537.0
2020-02-28 12:35:00,88.41,88.75,88.16,88.5,357631.0,76.56,76.8545,76.3435,76.638,357631.0
2020-02-28 12:40:00,88.5,88.89,88.39,88.47,374917.0,76.638,76.9757,76.5427,76.612,374917.0
2020-02-28 12:45:00,88.47,88.52,88.12,88.31,299093.0,76.612,76.6553,76.3089,76.4734,299093.0
2020-02-28 12:50:00,88.29,88.66,88.2,88.61,251696.0,76.4561,76.7765,76.3782,76.7332,251696.0
2020-02-28 12:55:00,88.62,88.77,88.51,88.69,269925.0,76.7419,76.8718,76.6466,76.8025,269925.0
2020-02-28 13:00:00,88.69,88.81,88.37,88.37,171537.0,76.8025,76.9064,76.5254,76.5254,171537.0
2020-02-28 13:05:00,88.37,88.76,88.37,88.61,252711.0,76.5254,76.8631,76.5254,76.7332,252711.0
2020-02-28 13:10:00,88.61,88.61,88.14,88.16,237215.0,76.7332,76.7332,76.3262,76.3435,237215.0
2020-02-28 13:15:00,88.15,88.62,88.07,88.37,344026.0,76.3349,76.7419,76.2656,76.5254,344026.0
2020-02-28 13:20:00,88.35,88.44,88.16,88.37,258960.0,76.5081,76.586,76.3435,76.5254,258960.0
2020-02-28 13:25:00,88.37,88.56,88.26,88.3,283263.0,76.5254,76.6899,76.4301,76.4648,283263.0
2020-02-28 13:30:00,88.27,88.4,87.92,87.93,501746.0,76.4388,76.5514,76.1357,76.1444,501746.0
2020-02-28 13:35:00,87.92,88.05,87.79,87.91,237120.0,76.1357,76.2483,76.0231,76.127,237120.0
2020-02-28 13:40:00,87.9,87.94,87.63,87.71,192118.0,76.1184,76.153,75.8846,75.9539,192118.0
2020-02-28 13:45:00,87.71,87.83,87.48,87.77,273253.0,75.9539,76.0578,75.7547,76.0058,273253.0
2020-02-28 13:50:00,87.77,87.79,87.52,87.63,179575.0,76.0058,76.0231,75.7893,75.8846,179575.0
2020-02-28 13:55:00,87.65,87.7,87.44,87.65,260205.0,75.9019,75.9452,75.72,75.9019,260205.0
2020-02-28 14:00:00,87.63,87.63,87.12,87.13,228209.0,75.8846,75.8846,75.4429,75.4516,228209.0
2020-02-28 14:05:00,87.12,87.24,86.9,86.98,152504.0,75.4429,75.5468,75.2524,75.3217,152504.0
2020-02-28 14:10:00,86.97,87.43,86.96,87.32,284035.0,75.313,75.7114,75.3044,75.6161,284035.0
2020-02-28 14:15:00,87.32,87.52,87.18,87.46,145530.0,75.6161,75.7893,75.4949,75.7374,145530.0
2020-02-28 14:20:00,87.45,87.8,87.21,87.42,392641.0,75.7287,76.0318,75.5209,75.7027,392641.0
2020-02-28 14:25:00,87.43,87.48,87.22,87.42,131771.0,75.7114,75.7547,75.5295,75.7027,131771.0
2020-02-28 14:30:00,87.41,88.09,87.35,87.85,472112.0,75.6941,76.2829,75.6421,76.0751,472112.0
2020-02-28 14:35:00,87.83,87.89,87.48,87.64,280751.0,76.0578,76.1097,75.7547,75.8932,280751.0
2020-02-28 14:40:00,87.65,88.54,87.61,88.49,259349.0,75.9019,76.6726,75.8673,76.6293,259349.0
2020-02-28 14:45:00,88.49,88.6,87.97,88.18,328510.0,76.6293,76.7246,76.179,76.3609,328510.0
2020-02-28 14:50:00,88.19,88.28,87.88,88.13,288532.0,76.3695,76.4475,76.1011,76.3176,288532.0
2020-02-28 14:55:00,88.11,88.15,87.71,87.97,255393.0,76.3002,76.3349,75.9539,76.179,255393.0
2020-02-28 15:00:00,87.99,88.11,87.52,87.58,309985.0,76.1963,76.3002,75.7893,75.8413,309985.0
2020-02-28 15:05:00,87.57,87.81,87.46,87.63,365335.0,75.8326,76.0404,75.7374,75.8846,365335.0
2020-02-28 15:10:00,87.63,87.78,87.54,87.64,221506.0,75.8846,76.0145,75.8066,75.8932,221506.0
2020-02-28 15:15:00,87.63,88.18,87.58,87.98,375931.0,75.8846,76.3609,75.8413,76.1877,375931.0
2020-02-28 15:20:00,87.99,88.02,87.42,87.55,324628.0,76.1963,76.2223,75.7027,75.8153,324628.0
2020-02-28 15:25:00,87.56,87.74,87.0,87.0,376896.0,75.824,75.9798,75.339,75.339,376896.0
2020-02-28 15:30:00,86.99,87.57,86.95,87.28,546252.0,75.3304,75.8326,75.2957,75.5815,546252.0
2020-02-28 15:35:00,87.28,87.28,87.09,87.22,752700.0,75.5815,75.5815,75.417,75.5295,752700.0
2020-02-28 15:40:00,87.23,87.27,86.74,86.74,885369.0,75.5382,75.5728,75.1139,75.1139,885369.0
2020-02-28 15:45:00,86.73,87.51,86.73,87.5,712956.0,75.1052,75.7807,75.1052,75.772,712956.0
2020-02-28 15:50:00,87.5,87.57,87.2,87.57,643227.0,75.772,75.8326,75.5122,75.8326,643227.0
2020-02-28 15:55:00,87.57,88.13,87.52,88.1,1876578.0,75.8326,76.3176,75.7893,76.2916,1876578.0
2020-03-02 09:30:00,88.49,89.26,88.19,88.74,287779.0,76.6293,77.2961,76.3695,76.8458,287779.0
2020-03-02 09:35:00,88.69,89.01,88.55,88.55,358454.0,76.8025,77.0796,76.6813,76.6813,358454.0
2020-03-02 09:40:00,88.51,88.99,88.49,88.85,304067.0,76.6466,77.0623,76.6293,76.9411,304067.0
2020-03-02 09:45:00,88.87,89.22,88.86,88.96,322744.0,76.9584,77.2615,76.9497,77.0363,322744.0
2020-03-02 09:50:00,88.96,89.09,88.81,88.92,352735.0,77.0363,77.1489,76.9064,77.0017,352735.0
2020-03-02 09:55:00,88.9,88.9,88.36,88.39,354616.0,76.9844,76.9844,76.5167,76.5427,354616.0
2020-03-02 10:00:00,88.39,88.54,88.28,88.51,177564.0,76.5427,76.6726,76.4475,76.6466,177564.0
2020-03-02 10:05:00,88.49,88.5,87.98,88.07,184673.0,76.6293,76.638,76.1877,76.2656,184673.0
2020-03-02 10:10:00,88.06,88.52,88.06,88.52,176241.0,76.2569,76.6553,76.2569,76.6553,176241.0
2020-03-02 10:15:00,88.55,88.56,88.19,88.28,220850.0,76.6813,76.6899,76.3695,76.4475,220850.0
2020-03-02 10:20:00,88.28,88.3,87.96,88.1,197802.0,76.4475,76.4648,76.1703,76.2916,197802.0
2020-03-02 10:25:00,88.1,88.57,88.04,88.56,216285.0,76.2916,76.6986,76.2396,76.6899,216285.0
2020-03-02 10:30:00,88.58,88.69,88.31,88.53,286011.0,76.7072,76.8025,76.4734,76.6639,286011.0
2020-03-02 10:35:00,88.52,89.01,88.5,88.96,194989.0,76.6553,77.0796,76.638,77.0363,194989.0
2020-03-02 10:40:00,88.97,89.34,88.95,89.24,156666.0,77.045,77.3654,77.0276,77.2788,156666.0
2020-03-02 10:45:00,89.26,89.53,89.25,89.53,172278.0,77.2961,77.5299,77.2874,77.5299,172278.0
2020-03-02 10:50:00,89.52,89.74,89.47,89.68,195810.0,77.5213,77.7118,77.478,77.6598,195810.0
2020-03-02 10:55:00,89.68,89.72,89.26,89.28,285528.0,77.6598,77.6944,77.2961,77.3134,285528.0
2020-03-02 11:00:00,89.29,89.56,89.27,89.49,246317.0,77.3221,77.5559,77.3048,77.4953,246317.0
2020-03-02 11:05:00,89.46,89.58,89.36,89.47,152698.0,77.4693,77.5732,77.3827,77.478,152698.0
2020-03-02 11:10:00,89.47,90.01,89.46,89.96,249893.0,77.478,77.9456,77.4693,77.9023,249893.0
2020-03-02 11:15:00,89.97,90.06,89.85,89.94,214268.0,77.9109,77.9889,77.807,77.885,214268.0
2020-03-02 11:20:00,89.95,90.25,89.95,90.1,167641.0,77.8936,78.1534,77.8936,78.0235,167641.0
2020-03-02 11:25:00,90.11,90.48,90.11,90.31,119669.0,78.0322,78.3526,78.0322,78.2054,119669.0
2020-03-02 11:30:00,90.35,90.47,90.09,90.22,233418.0,78.24,78.3439,78.0149,78.1274,233418.0
2020-03-02 11:35:00,90.21,90.53,90.13,90.48,201128.0,78.1188,78.3959,78.0495,78.3526,201128.0
2020-03-02 11:40:00,90.49,90.5,90.19,90.37,235087.0,78.3612,78.3699,78.1014,78.2573,235087.0
2020-03-02 11:45:00,90.4,90.44,90.24,90.38,180298.0,78.2833,78.3179,78.1447,78.266,180298.0
2020-03-02 11:50:00,90.38,90.76,90.35,90.7,172623.0,78.266,78.595,78.24,78.5431,172623.0
2020-03-02 11:55:00,90.7,90.89,90.69,90.71,193031.0,78.5431,78.7076,78.5344,78.5517,193031.0
2020-03-02 12:00:00,90.71,90.91,90.66,90.82,377296.0,78.5517,78.7249,78.5085,78.647,377296.0
2020-03-02 12:05:00,90.82,90.93,90.67,90.69,223190.0,78.647,78.7423,78.5171,78.5344,223190.0
2020-03-02 12:10:00,90.68,90.77,90.53,90.62,166790.0,78.5258,78.6037,78.3959,78.4738,166790.0
2020-03-02 12:15:00,90.62,90.64,90.34,90.4,279858.0,78.4738,78.4911,78.2313,78.2833,279858.0
2020-03-02 12:20:00,90.4,90.49,90.17,90.2,194247.0,78.2833,78.3612,78.0841,78.1101,194247.0
2020-03-02 12:25:00,90.19,90.48,90.19,90.43,202419.0,78.1014,78.3526,78.1014,78.3093,202419.0
2020-03-02 12:30:00,90.44,90.69,90.43,90.65,172389.0,78.3179,78.5344,78.3093,78.4998,172389.0
2020-03-02 12:35:00,90.66,90.87,90.65,90.77,223628.0,78.5085,78.6903,78.4998,78.6037,223628.0
2020-03-02 12:40:00,90.76,90.86,90.57,90.66,277577.0,78.595,78.6816,78.4305,78.5085,277577.0
2020-03-02 12:45:00,90.69,90.79,90.64,90.7,127438.0,78.5344,78.621,78.4911,78.5431,127438.0
2020-03-02 12:50:00,90.71,90.87,90.59,90.79,161165.0,78.5517,78.6903,78.4478,78.621,161165.0
2020-03-02 12:55:00,90.78,90.85,90.68,90.81,123486.0,78.6124,78.673,78.5258,78.6383,123486.0
2020-03-02 13:00:00,90.81,90.95,90.77,90.94,154687.0,78.6383,78.7596,78.6037,78.7509,154687.0
2020-03-02 13:05:00,90.93,90.93,90.57,90.66,125823.0,78.7423,78.7423,78.4305,78.5085,125823.0
2020-03-02 13:10:00,90.66,90.79,90.6,90.69,119799.0,78.5085,78.621,78.4565,78.5344,119799.0
2020-03-02 13:15:00,90.69,90.74,90.36,90.41,117950.0,78.5344,78.5777,78.2487,78.292,117950.0
2020-03-02 13:20:00,90.42,90.51,90.34,90.47,96953.0,78.3006,78.3786,78.2313,78.3439,96953.0
2020-03-02 13:25:00,90.46,90.56,90.32,90.54,160356.0,78.3353,78.4219,78.214,78.4045,160356.0
2020-03-02 13:30:00,90.53,90.76,90.46,90.76,135535.0,78.3959,78.595,78.3353,78.595,135535.0
2020-03-02 13:35:00,90.77,91.07,90.73,91.06,179400.0,78.6037,78.8635,78.5691,78.8548,179400.0
2020-03-02 13:40:00,91.06,91.08,90.81,90.89,197688.0,78.8548,78.8722,78.6383,78.7076,197688.0
2020-03-02 13:45:00,90.89,91.01,90.65,90.78,154165.0,78.7076,78.8115,78.4998,78.6124,154165.0
2020-03-02 13:50:00,90.78,90.88,90.58,90.64,91879.0,78.6124,78.699,78.4392,78.4911,91879.0
2020-03-02 13:55:00,90.64,91.06,90.64,91.03,74305.0,78.4911,78.8548,78.4911,78.8289,74305.0
2020-03-02 14:00:00,91.0,91.13,90.99,91.1,103377.0,78.8029,78.9155,78.7942,78.8895,103377.0
2020-03-02 14:05:00,91.1,91.11,90.9,91.08,96884.0,78.8895,78.8981,78.7163,78.8722,96884.0
2020-03-02 14:10:00,91.08,91.08,90.8,90.92,67693.0,78.8722,78.8722,78.6297,78.7336,67693.0
2020-03-02 14:15:00,90.93,90.93,90.74,90.79,51355.0,78.7423,78.7423,78.5777,78.621,51355.0
2020-03-02 14:20:00,90.8,90.89,90.64,90.65,50118.0,78.6297,78.7076,78.4911,78.4998,50118.0
2020-03-02 14:25:00,90.66,90.76,90.46,90.48,113084.0,78.5085,78.595,78.3353,78.3526,113084.0
2020-03-02 14:30:00,90.49,90.6,90.35,90.35,115845.0,78.3612,78.4565,78.24,78.24,115845.0
2020-03-02 14:35:00,90.36,90.41,90.03,90.06,137095.0,78.2487,78.292,77.9629,77.9889,137095.0
2020-03-02 14:40:00,90.07,90.07,89.65,89.8,214341.0,77.9975,77.9975,77.6338,77.7637,214341.0
2020-03-02 14:45:00,89.78,90.15,89.68,90.09,166307.0,77.7464,78.0668,77.6598,78.0149,166307.0
2020-03-02 14:50:00,90.09,90.18,89.9,90.18,143743.0,78.0149,78.0928,77.8503,78.0928,143743.0
2020-03-02 14:55:00,90.18,90.23,89.83,89.91,176532.0,78.0928,78.1361,77.7897,77.859,176532.0
2020-03-02 15:00:00,89.91,90.23,89.86,90.21,213961.0,77.859,78.1361,77.8157,78.1188,213961.0
2020-03-02 15:05:00,90.2,90.35,90.17,90.27,115776.0,78.1101,78.24,78.0841,78.1707,115776.0
2020-03-02 15:10:00,90.26,90.38,90.17,90.34,84465.0,78.1621,78.266,78.0841,78.2313,84465.0
2020-03-02 15:15:00,90.33,90.47,90.23,90.39,106645.0,78.2227,78.3439,78.1361,78.2746,106645.0
2020-03-02 15:20:00,90.38,90.78,90.33,90.78,104096.0,78.266,78.6124,78.2227,78.6124,104096.0
2020-03-02 15:25:00,90.79,90.83,90.66,90.74,103809.0,78.621,78.6557,78.5085,78.5777,103809.0
2020-03-02 15:30:00,90.74,90.87,90.65,90.83,544160.0,78.5777,78.6903,78.4998,78.6557,544160.0
2020-03-02 15:35:00,90.83,91.07,90.82,91.06,129776.0,78.6557,78.8635,78.647,78.8548,129776.0
2020-03-02 15:40:00,91.05,91.19,90.95,91.0,189112.0,78.8462,78.9674,78.7596,78.8029,189112.0
2020-03-02 15:45:00,90.98,91.54,90.97,91.48,433233.0,78.7856,79.2705,78.7769,79.2185,433233.0
2020-03-02 15:50:00,91.48,91.94,91.48,91.93,768844.0,79.2185,79.6169,79.2185,79.6082,768844.0
2020-03-02 15:55:00,91.93,91.96,91.57,91.95,2325564.0,79.6082,79.6342,79.2965,79.6255,2325564.0
2020-03-03 09:30:00,91.9,92.14,91.32,91.51,457917.0,79.5822,79.7901,79.08,79.2445,457917.0
2020-03-03 09:35:00,91.49,91.9,91.35,91.89,200371.0,79.2272,79.5822,79.106,79.5736,200371.0
2020-03-03 09:40:00,91.89,92.16,91.82,92.0,229949.0,79.5736,79.8074,79.513,79.6688,229949.0
2020-03-03 09:45:00,92.0,92.0,91.74,91.94,215454.0,79.6688,79.6688,79.4437,79.6169,215454.0
2020-03-03 09:50:00,91.94,91.94,91.4,91.59,238837.0,79.6169,79.6169,79.1493,79.3138,238837.0
2020-03-03 09:55:00,91.59,91.84,91.46,91.77,230980.0,79.3138,79.5303,79.2012,79.4697,230980.0
2020-03-03 10:00:00,91.76,93.87,91.75,93.77,414331.0,79.461,81.2882,79.4524,81.2016,414331.0
2020-03-03 10:05:00,93.78,94.16,93.48,93.56,338808.0,81.2103,81.5393,80.9505,81.0198,338808.0
2020-03-03 10:10:00,93.53,93.72,92.97,93.04,341854.0,80.9938,81.1583,80.5088,80.5694,341854.0
2020-03-03 10:15:00,93.05,93.16,92.63,92.89,458320.0,80.5781,80.6734,80.2144,80.4396,458320.0
2020-03-03 10:20:00,92.87,93.78,92.86,93.74,370495.0,80.4222,81.2103,80.4136,81.1756,370495.0
2020-03-03 10:25:00,93.73,93.83,93.34,93.41,224401.0,81.167,81.2536,80.8292,80.8899,224401.0
2020-03-03 10:30:00,93.36,93.74,93.31,93.33,346367.0,80.8466,81.1756,80.8033,80.8206,346367.0
2020-03-03 10:35:00,93.35,93.98,93.33,93.88,427681.0,80.8379,81.3835,80.8206,81.2969,427681.0
2020-03-03 10:40:00,93.87,94.07,93.8,93.91,271104.0,81.2882,81.4614,81.2276,81.3228,271104.0
2020-03-03 10:45:00,93.9,93.98,93.38,93.46,237760.0,81.3142,81.3835,80.8639,80.9332,237760.0
2020-03-03 10:50:00,93.46,93.67,93.36,93.65,195069.0,80.9332,81.115,80.8466,81.0977,195069.0
2020-03-03 10:55:00,93.65,94.07,93.61,93.84,174074.0,81.0977,81.4614,81.0631,81.2622,174074.0
2020-03-03 11:00:00,93.83,93.95,93.49,93.65,191091.0,81.2536,81.3575,80.9591,81.0977,191091.0
2020-03-03 11:05:00,93.61,93.63,93.16,93.17,295321.0,81.0631,81.0804,80.6734,80.682,295321.0
2020-03-03 11:10:00,93.16,93.17,92.23,92.29,493734.0,80.6734,80.682,79.868,79.92,493734.0
2020-03-03 11:15:00,92.29,92.7,92.25,92.28,242437.0,79.92,80.275,79.8853,79.9113,242437.0
2020-03-03 11:20:00,92.27,92.33,91.32,91.35,527637.0,79.9027,79.9546,79.08,79.106,527637.0
2020-03-03 11:25:00,91.35,91.81,91.03,91.63,553842.0,79.106,79.5043,78.8289,79.3484,553842.0
2020-03-03 11:30:00,91.6,92.11,91.55,92.11,409361.0,79.3225,79.7641,79.2792,79.7641,409361.0
2020-03-03 11:35:00,92.1,92.46,91.94,92.46,184290.0,79.7554,80.0672,79.6169,80.0672,184290.0
2020-03-03 11:40:00,92.46,92.56,92.12,92.32,107268.0,80.0672,80.1538,79.7728,79.946,107268.0
2020-03-03 11:45:00,92.33,92.36,92.03,92.12,121753.0,79.9546,79.9806,79.6948,79.7728,121753.0
2020-03-03 11:50:00,92.11,92.77,92.1,92.72,92133.0,79.7641,80.3356,79.7554,80.2923,92133.0
2020-03-03 11:55:00,92.7,93.09,92.63,93.04,119727.0,80.275,80.6127,80.2144,80.5694,119727.0
2020-03-03 12:00:00,93.03,93.17,92.82,93.17,87185.0,80.5608,80.682,80.3789,80.682,87185.0
2020-03-03 12:05:00,93.18,93.39,93.11,93.33,177017.0,80.6907,80.8725,80.6301,80.8206,177017.0
2020-03-03 12:10:00,93.34,93.34,92.82,92.82,159797.0,80.8292,80.8292,80.3789,80.3789,159797.0
2020-03-03 12:15:00,92.82,92.93,92.73,92.81,112965.0,80.3789,80.4742,80.301,80.3703,112965.0
2020-03-03 12:20:00,92.82,93.01,92.74,92.98,74408.0,80.3789,80.5435,80.3097,80.5175,74408.0
2020-03-03 12:25:00,93.0,93.08,92.59,92.72,130119.0,80.5348,80.6041,80.1798,80.2923,130119.0
2020-03-03 12:30:00,92.72,92.75,92.51,92.63,136125.0,80.2923,80.3183,80.1105,80.2144,136125.0
2020-03-03 12:35:00,92.62,92.77,92.54,92.75,56728.0,80.2057,80.3356,80.1365,80.3183,56728.0
2020-03-03 12:40:00,92.73,92.85,92.5,92.52,84979.0,80.301,80.4049,80.1018,80.1191,84979.0
2020-03-03 12:45:00,92.53,92.92,92.53,92.8,82082.0,80.1278,80.4655,80.1278,80.3616,82082.0
2020-03-03 12:50:00,92.8,92.81,92.58,92.61,68368.0,80.3616,80.3703,80.1711,80.1971,68368.0
2020-03-03 12:55:00,92.59,92.67,92.46,92.59,86330.0,80.1798,80.249,80.0672,80.1798,86330.0
2020-03-03 13:00:00,92.59,92.59,92.31,92.41,152232.0,80.1798,80.1798,79.9373,80.0239,152232.0
2020-03-03 13:05:00,92.42,92.59,92.32,92.46,104733.0,80.0326,80.1798,79.946,80.0672,104733.0
2020-03-03 13:10:00,92.46,92.6,92.32,92.38,276448.0,80.0672,80.1884,79.946,79.9979,276448.0
2020-03-03 13:15:00,92.37,92.61,92.35,92.42,108341.0,79.9893,80.1971,79.9719,80.0326,108341.0
2020-03-03 13:20:00,92.43,92.66,92.38,92.45,145159.0,80.0412,80.2404,79.9979,80.0585,145159.0
2020-03-03 13:25:00,92.43,92.51,91.98,92.24,367449.0,80.0412,80.1105,79.6515,79.8767,367449.0
2020-03-03 13:30:00,92.23,92.47,91.98,92.41,159403.0,79.868,80.0758,79.6515,80.0239,159403.0
2020-03-03 13:35:00,92.4,92.51,92.25,92.35,196351.0,80.0152,80.1105,79.8853,79.9719,196351.0
2020-03-03 13:40:00,92.32,92.35,91.68,91.69,204587.0,79.946,79.9719,79.3917,79.4004,204587.0
2020-03-03 13:45:00,91.67,91.89,91.67,91.79,117142.0,79.3831,79.5736,79.3831,79.487,117142.0
2020-03-03 13:50:00,91.79,91.94,91.68,91.8,104669.0,79.487,79.6169,79.3917,79.4957,104669.0
2020-03-03 13:55:00,91.82,91.93,91.63,91.71,147913.0,79.513,79.6082,79.3484,79.4177,147913.0
2020-03-03 14:00:00,91.68,91.89,91.41,91.49,254507.0,79.3917,79.5736,79.1579,79.2272,254507.0
2020-03-03 14:05:00,91.51,91.51,91.01,91.02,209328.0,79.2445,79.2445,78.8115,78.8202,209328.0
2020-03-03 14:10:00,91.0,91.64,91.0,91.63,234388.0,78.8029,79.3571,78.8029,79.3484,234388.0
2020-03-03 14:15:00,91.62,91.66,90.99,91.05,144044.0,79.3398,79.3744,78.7942,78.8462,144044.0
2020-03-03 14:20:00,91.03,91.37,90.89,91.06,176281.0,78.8289,79.1233,78.7076,78.8548,176281.0
2020-03-03 14:25:00,91.05,91.87,91.01,91.84,130686.0,78.8462,79.5563,78.8115,79.5303,130686.0
2020-03-03 14:30:00,91.85,91.99,91.66,91.88,97690.0,79.539,79.6602,79.3744,79.5649,97690.0
2020-03-03 14:35:00,91.88,91.88,91.22,91.23,137071.0,79.5649,79.5649,78.9934,79.0021,137071.0
2020-03-03 14:40:00,91.22,91.34,91.05,91.21,94926.0,78.9934,79.0973,78.8462,78.9847,94926.0
2020-03-03 14:45:00,91.22,91.89,91.19,91.87,134587.0,78.9934,79.5736,78.9674,79.5563,134587.0
2020-03-03 14:50:00,91.86,92.02,91.46,92.02,99930.0,79.5476,79.6862,79.2012,79.6862,99930.0
2020-03-03 14:55:00,92.04,92.12,91.72,91.84,110445.0,79.7035,79.7728,79.4264,79.5303,110445.0
2020-03-03 15:00:00,91.85,92.26,91.7,92.24,321410.0,79.539,79.894,79.4091,79.8767,321410.0
2020-03-03 15:05:00,92.24,92.24,91.88,91.99,192245.0,79.8767,79.8767,79.5649,79.6602,192245.0
2020-03-03 15:10:00,92.03,92.55,91.96,92.46,206298.0,79.6948,80.1451,79.6342,80.0672,206298.0
2020-03-03 15:15:00,92.46,92.78,92.26,92.61,123094.0,80.0672,80.3443,79.894,80.1971,123094.0
2020-03-03 15:20:00,92.61,92.63,91.83,91.89,145769.0,80.1971,80.2144,79.5216,79.5736,145769.0
2020-03-03 15:25:00,91.88,92.66,91.88,92.65,142074.0,79.5649,80.2404,79.5649,80.2317,142074.0
2020-03-03 15:30:00,92.64,92.64,91.82,91.96,288136.0,80.2231,80.2231,79.513,79.6342,288136.0
2020-03-03 15:35:00,91.98,92.08,91.08,91.16,358690.0,79.6515,79.7381,78.8722,78.9414,358690.0
2020-03-03 15:40:00,91.16,92.12,91.1,92.06,351253.0,78.9414,79.7728,78.8895,79.7208,351253.0
2020-03-03 15:45:00,92.06,92.49,91.79,91.98,336620.0,79.7208,80.0932,79.487,79.6515,336620.0
2020-03-03 15:50:00,91.96,92.01,91.28,91.92,543254.0,79.6342,79.6775,79.0453,79.5996,543254.0
2020-03-03 15:55:00,91.93,92.25,91.43,91.66,1192064.0,79.6082,79.8853,79.1752,79.3744,1192064.0
2020-03-04 09:30:00,93.03,93.83,92.96,93.7,317063.0,80.5608,81.2536,80.5002,81.141,317063.0
2020-03-04 09:35:00,93.7,93.8,93.14,93.48,346363.0,81.141,81.2276,80.656,80.9505,346363.0
2020-03-04 09:40:00,93.49,93.96,93.45,93.93,267821.0,80.9591,81.3661,80.9245,81.3402,267821.0
2020-03-04 09:45:00,93.94,94.28,93.81,93.85,294866.0,81.3488,81.6432,81.2362,81.2709,294866.0
2020-03-04 09:50:00,93.85,94.25,93.85,93.9,225831.0,81.2709,81.6173,81.2709,81.3142,225831.0
2020-03-04 09:55:00,93.89,93.99,93.69,93.93,114545.0,81.3055,81.3921,81.1323,81.3402,114545.0
2020-03-04 10:00:00,93.94,93.99,93.47,93.6,225443.0,81.3488,81.3921,80.9418,81.0544,225443.0
2020-03-04 10:05:00,93.59,93.84,93.31,93.77,228720.0,81.0457,81.2622,80.8033,81.2016,228720.0
2020-03-04 10:10:00,93.79,94.0,93.67,93.98,129511.0,81.2189,81.4008,81.115,81.3835,129511.0
2020-03-04 10:15:00,93.98,94.26,93.84,94.22,91044.0,81.3835,81.6259,81.2622,81.5913,91044.0
2020-03-04 10:20:00,94.21,94.36,93.99,94.22,136303.0,81.5826,81.7125,81.3921,81.5913,136303.0
2020-03-04 10:25:00,94.21,94.31,94.05,94.06,115948.0,81.5826,81.6692,81.4441,81.4527,115948.0
2020-03-04 10:30:00,94.06,94.08,93.67,93.69,142779.0,81.4527,81.4701,81.115,81.1323,142779.0
2020-03-04 10:35:00,93.7,93.91,93.55,93.67,140387.0,81.141,81.3228,81.0111,81.115,140387.0
2020-03-04 10:40:00,93.66,93.84,93.43,93.81,133406.0,81.1063,81.2622,80.9072,81.2362,133406.0
2020-03-04 10:45:00,93.81,93.81,93.55,93.76,116886.0,81.2362,81.2362,81.0111,81.1929,116886.0
2020-03-04 10:50:00,93.78,93.87,93.63,93.64,98687.0,81.2103,81.2882,81.0804,81.089,98687.0
2020-03-04 10:55:00,93.66,93.8,93.57,93.63,92791.0,81.1063,81.2276,81.0284,81.0804,92791.0
2020-03-04 11:00:00,93.63,93.84,93.6,93.64,161447.0,81.0804,81.2622,81.0544,81.089,161447.0
2020-03-04 11:05:00,93.64,93.84,93.39,93.57,167801.0,81.089,81.2622,80.8725,81.0284,167801.0
2020-03-04 11:10:00,93.57,93.65,93.47,93.6,92559.0,81.0284,81.0977,80.9418,81.0544,92559.0
2020-03-04 11:15:00,93.62,93.66,93.41,93.5,135790.0,81.0717,81.1063,80.8899,80.9678,135790.0
2020-03-04 11:20:00,93.51,93.54,93.3,93.45,246495.0,80.9765,81.0024,80.7946,80.9245,246495.0
2020-03-04 11:25:00,93.46,93.57,93.39,93.56,137487.0,80.9332,81.0284,80.8725,81.0198,137487.0
2020-03-04 11:30:00,93.56,93.61,93.33,93.56,176685.0,81.0198,81.0631,80.8206,81.0198,176685.0
2020-03-04 11:35:00,93.54,93.59,93.22,93.27,144737.0,81.0024,81.0457,80.7253,80.7686,144737.0
2020-03-04 11:40:00,93.26,93.35,93.05,93.34,65880.0,80.76,80.8379,80.5781,80.8292,65880.0
2020-03-04 11:45:00,93.35,93.42,93.13,93.18,67934.0,80.8379,80.8985,80.6474,80.6907,67934.0
2020-03-04 11:50:00,93.18,93.35,93.17,93.22,57100.0,80.6907,80.8379,80.682,80.7253,57100.0
2020-03-04 11:55:00,93.18,93.41,93.09,93.26,262095.0,80.6907,80.8899,80.6127,80.76,262095.0
2020-03-04 12:00:00,93.27,93.51,93.27,93.45,61984.0,80.7686,80.9765,80.7686,80.9245,61984.0
2020-03-04 12:05:00,93.46,93.49,93.22,93.29,77094.0,80.9332,80.9591,80.7253,80.7859,77094.0
2020-03-04 12:10:00,93.31,93.47,93.27,93.44,51557.0,80.8033,80.9418,80.7686,80.9158,51557.0
2020-03-04 12:15:00,93.46,93.5,93.32,93.37,152402.0,80.9332,80.9678,80.8119,80.8552,152402.0
2020-03-04 12:20:00,93.38,93.47,93.34,93.45,45771.0,80.8639,80.9418,80.8292,80.9245,45771.0
2020-03-04 12:25:00,93.44,93.7,93.44,93.66,81560.0,80.9158,81.141,80.9158,81.1063,81560.0
2020-03-04 12:30:00,93.67,93.77,93.64,93.77,65391.0,81.115,81.2016,81.089,81.2016,65391.0
2020-03-04 12:35:00,93.78,93.85,93.72,93.73,47609.0,81.2103,81.2709,81.1583,81.167,47609.0
2020-03-04 12:40:00,93.73,93.78,93.62,93.71,125742.0,81.167,81.2103,81.0717,81.1496,125742.0
2020-03-04 12:45:00,93.72,93.96,93.7,93.95,64762.0,81.1583,81.3661,81.141,81.3575,64762.0
2020-03-04 12:50:00,93.94,93.99,93.89,93.89,46075.0,81.3488,81.3921,81.3055,81.3055,46075.0
2020-03-04 12:55:00,93.9,94.06,93.86,94.03,43616.0,81.3142,81.4527,81.2795,81.4268,43616.0
2020-03-04 13:00:00,94.03,94.19,94.03,94.19,106823.0,81.4268,81.5653,81.4268,81.5653,106823.0
2020-03-04 13:05:00,94.18,94.25,94.11,94.15,61047.0,81.5567,81.6173,81.496,81.5307,61047.0
2020-03-04 13:10:00,94.15,94.15,93.95,94.12,131484.0,81.5307,81.5307,81.3575,81.5047,131484.0
2020-03-04 13:15:00,94.12,94.32,94.11,94.3,59815.0,81.5047,81.6779,81.496,81.6606,59815.0
2020-03-04 13:20:00,94.32,94.4,94.25,94.29,93644.0,81.6779,81.7472,81.6173,81.6519,93644.0
2020-03-04 13:25:00,94.29,94.34,94.22,94.27,44300.0,81.6519,81.6952,81.5913,81.6346,44300.0
2020-03-04 13:30:00,94.28,94.4,94.28,94.39,42476.0,81.6432,81.7472,81.6432,81.7385,42476.0
2020-03-04 13:35:00,94.39,94.45,94.23,94.26,56125.0,81.7385,81.7905,81.5999,81.6259,56125.0
2020-03-04 13:40:00,94.28,94.35,94.25,94.31,44532.0,81.6432,81.7039,81.6173,81.6692,44532.0
2020-03-04 13:45:00,94.3,94.37,94.26,94.33,159484.0,81.6606,81.7212,81.6259,81.6865,159484.0
2020-03-04 13:50:00,94.33,94.43,94.33,94.43,84645.0,81.6865,81.7731,81.6865,81.7731,84645.0
2020-03-04 13:55:00,94.43,94.44,94.3,94.33,61975.0,81.7731,81.7818,81.6606,81.6865,61975.0
2020-03-04 14:00:00,94.33,94.39,94.12,94.25,93832.0,81.6865,81.7385,81.5047,81.6173,93832.0
2020-03-04 14:05:00,94.26,94.37,94.2,94.36,80101.0,81.6259,81.7212,81.574,81.7125,80101.0
2020-03-04 14:10:00,94.36,94.43,94.31,94.32,42778.0,81.7125,81.7731,81.6692,81.6779,42778.0
2020-03-04 14:15:00,94.34,94.52,94.28,94.49,67662.0,81.6952,81.8511,81.6432,81.8251,67662.0
2020-03-04 14:20:00,94.48,94.51,94.41,94.45,41068.0,81.8164,81.8424,81.7558,81.7905,41068.0
2020-03-04 14:25:00,94.45,94.6,94.44,94.44,87177.0,81.7905,81.9204,81.7818,81.7818,87177.0
2020-03-04 14:30:00,94.46,94.57,94.46,94.5,65791.0,81.7991,81.8944,81.7991,81.8338,65791.0
2020-03-04 14:35:00,94.49,94.53,94.31,94.36,88602.0,81.8251,81.8597,81.6692,81.7125,88602.0
2020-03-04 14:40:00,94.37,94.49,94.31,94.49,46490.0,81.7212,81.8251,81.6692,81.8251,46490.0
2020-03-04 14:45:00,94.46,94.51,94.37,94.48,94732.0,81.7991,81.8424,81.7212,81.8164,94732.0
2020-03-04 14:50:00,94.48,94.54,94.26,94.34,107894.0,81.8164,81.8684,81.6259,81.6952,107894.0
2020-03-04 14:55:00,94.33,94.5,94.31,94.39,40311.0,81.6865,81.8338,81.6692,81.7385,40311.0
2020-03-04 15:00:00,94.37,94.46,94.33,94.45,80220.0,81.7212,81.7991,81.6865,81.7905,80220.0
2020-03-04 15:05:00,94.44,94.5,94.28,94.32,105848.0,81.7818,81.8338,81.6432,81.6779,105848.0
2020-03-04 15:10:00,94.33,94.5,94.3,94.35,140302.0,81.6865,81.8338,81.6606,81.7039,140302.0
2020-03-04 15:15:00,94.36,94.39,94.24,94.29,56407.0,81.7125,81.7385,81.6086,81.6519,56407.0
2020-03-04 15:20:00,94.3,94.55,94.28,94.54,86028.0,81.6606,81.8771,81.6432,81.8684,86028.0
2020-03-04 15:25:00,94.53,94.69,94.53,94.63,111306.0,81.8597,81.9983,81.8597,81.9463,111306.0
2020-03-04 15:30:00,94.64,95.06,94.63,95.06,200522.0,81.955,82.3187,81.9463,82.3187,200522.0
2020-03-04 15:35:00,95.06,95.15,94.89,95.07,315901.0,82.3187,82.3966,82.1715,82.3274,315901.0
2020-03-04 15:40:00,95.07,95.1,94.73,94.82,200883.0,82.3274,82.3533,82.0329,82.1109,200883.0
2020-03-04 15:45:00,94.8,94.92,94.44,94.62,303752.0,82.0935,82.1975,81.7818,81.9377,303752.0
2020-03-04 15:50:00,94.62,95.29,94.62,95.23,386942.0,81.9377,82.5179,81.9377,82.4659,386942.0
2020-03-04 15:55:00,95.23,95.25,95.02,95.16,1469701.0,82.4659,82.4832,82.2841,82.4053,1469701.0
2020-03-05 09:30:00,93.6,93.7,92.97,93.48,224046.0,81.0544,81.141,80.5088,80.9505,224046.0
2020-03-05 09:35:00,93.5,93.8,93.39,93.61,227694.0,80.9678,81.2276,80.8725,81.0631,227694.0
2020-03-05 09:40:00,93.62,93.96,93.62,93.88,164912.0,81.0717,81.3661,81.0717,81.2969,164912.0
2020-03-05 09:45:00,93.89,93.99,93.56,93.64,289672.0,81.3055,81.3921,81.0198,81.089,289672.0
2020-03-05 09:50:00,93.66,93.7,93.16,93.23,248794.0,81.1063,81.141,80.6734,80.734,248794.0
2020-03-05 09:55:00,93.23,93.24,92.95,93.18,329618.0,80.734,80.7426,80.4915,80.6907,329618.0
2020-03-05 10:00:00,93.14,93.32,93.08,93.14,147088.0,80.656,80.8119,80.6041,80.656,147088.0
2020-03-05 10:05:00,93.15,93.32,93.13,93.21,53959.0,80.6647,80.8119,80.6474,80.7167,53959.0
2020-03-05 10:10:00,93.21,93.56,93.17,93.56,99381.0,80.7167,81.0198,80.682,81.0198,99381.0
2020-03-05 10:15:00,93.56,93.68,93.43,93.64,96232.0,81.0198,81.1237,80.9072,81.089,96232.0
2020-03-05 10:20:00,93.64,93.79,93.47,93.62,205353.0,81.089,81.2189,80.9418,81.0717,205353.0
2020-03-05 10:25:00,93.61,93.61,93.26,93.42,198441.0,81.0631,81.0631,80.76,80.8985,198441.0
2020-03-05 10:30:00,93.41,93.74,93.41,93.69,101234.0,80.8899,81.1756,80.8899,81.1323,101234.0
2020-03-05 10:35:00,93.7,93.7,93.46,93.47,47230.0,81.141,81.141,80.9332,80.9418,47230.0
2020-03-05 10:40:00,93.45,93.63,93.39,93.43,158249.0,80.9245,81.0804,80.8725,80.9072,158249.0
2020-03-05 10:45:00,93.44,93.64,93.34,93.55,132410.0,80.9158,81.089,80.8292,81.0111,132410.0
2020-03-05 10:50:00,93.55,93.84,93.5,93.82,72102.0,81.0111,81.2622,80.9678,81.2449,72102.0
2020-03-05 10:55:00,93.83,93.88,93.73,93.73,44312.0,81.2536,81.2969,81.167,81.167,44312.0
2020-03-05 11:00:00,93.74,93.97,93.7,93.94,79954.0,81.1756,81.3748,81.141,81.3488,79954.0
2020-03-05 11:05:00,93.94,94.18,93.91,94.07,220456.0,81.3488,81.5567,81.3228,81.4614,220456.0
2020-03-05 11:10:00,94.07,94.24,93.92,94.19,77976.0,81.4614,81.6086,81.3315,81.5653,77976.0
2020-03-05 11:15:00,94.19,94.27,94.12,94.13,48944.0,81.5653,81.6346,81.5047,81.5134,48944.0
2020-03-05 11:20:00,94.14,94.21,93.98,94.06,79763.0,81.522,81.5826,81.3835,81.4527,79763.0
2020-03-05 11:25:00,94.06,94.31,94.03,94.2,208917.0,81.4527,81.6692,81.4268,81.574,208917.0
2020-03-05 11:30:00,94.18,94.2,93.75,93.76,86074.0,81.5567,81.574,81.1843,81.1929,86074.0
2020-03-05 11:35:00,93.76,93.76,93.33,93.35,89325.0,81.1929,81.1929,80.8206,80.8379,89325.0
2020-03-05 11:40:00,93.35,93.46,93.24,93.31,82398.0,80.8379,80.9332,80.7426,80.8033,82398.0
2020-03-05 11:45:00,93.31,93.55,93.27,93.53,61911.0,80.8033,81.0111,80.7686,80.9938,61911.0
2020-03-05 11:50:00,93.54,93.63,93.4,93.55,51688.0,81.0024,81.0804,80.8812,81.0111,51688.0
2020-03-05 11:55:00,93.54,93.54,93.21,93.31,104856.0,81.0024,81.0024,80.7167,80.8033,104856.0
2020-03-05 12:00:00,93.31,93.44,93.16,93.23,67644.0,80.8033,80.9158,80.6734,80.734,67644.0
2020-03-05 12:05:00,93.22,93.24,92.98,93.03,43967.0,80.7253,80.7426,80.5175,80.5608,43967.0
2020-03-05 12:10:00,93.03,93.16,93.0,93.03,42075.0,80.5608,80.6734,80.5348,80.5608,42075.0
2020-03-05 12:15:00,93.03,93.1,92.88,92.92,69428.0,80.5608,80.6214,80.4309,80.4655,69428.0
2020-03-05 12:20:00,92.93,93.01,92.81,92.82,68211.0,80.4742,80.5435,80.3703,80.3789,68211.0
2020-03-05 12:25:00,92.83,93.02,92.75,92.98,76090.0,80.3876,80.5521,80.3183,80.5175,76090.0
2020-03-05 12:30:00,92.97,93.19,92.96,93.14,96229.0,80.5088,80.6993,80.5002,80.656,96229.0
2020-03-05 12:35:00,93.14,93.2,92.86,92.89,92296.0,80.656,80.708,80.4136,80.4396,92296.0
2020-03-05 12:40:00,92.89,92.93,92.53,92.53,80904.0,80.4396,80.4742,80.1278,80.1278,80904.0
2020-03-05 12:45:00,92.52,92.68,92.37,92.65,82594.0,80.1191,80.2577,79.9893,80.2317,82594.0
2020-03-05 12:50:00,92.66,92.73,92.51,92.7,65755.0,80.2404,80.301,80.1105,80.275,65755.0
2020-03-05 12:55:00,92.71,92.76,92.6,92.67,94468.0,80.2837,80.327,80.1884,80.249,94468.0
2020-03-05 13:00:00,92.66,92.8,92.59,92.68,55605.0,80.2404,80.3616,80.1798,80.2577,55605.0
2020-03-05 13:05:00,92.73,92.8,92.58,92.65,57626.0,80.301,80.3616,80.1711,80.2317,57626.0
2020-03-05 13:10:00,92.65,92.85,92.49,92.49,50472.0,80.2317,80.4049,80.0932,80.0932,50472.0
2020-03-05 13:15:00,92.5,92.59,92.39,92.48,98258.0,80.1018,80.1798,80.0066,80.0845,98258.0
2020-03-05 13:20:00,92.46,92.67,92.44,92.55,53009.0,80.0672,80.249,80.0499,80.1451,53009.0
2020-03-05 13:25:00,92.57,92.88,92.57,92.88,148935.0,80.1624,80.4309,80.1624,80.4309,148935.0
2020-03-05 13:30:00,92.88,93.05,92.78,93.03,57287.0,80.4309,80.5781,80.3443,80.5608,57287.0
2020-03-05 13:35:00,93.02,93.19,92.98,92.98,71076.0,80.5521,80.6993,80.5175,80.5175,71076.0
2020-03-05 13:40:00,92.98,93.05,92.83,92.83,43402.0,80.5175,80.5781,80.3876,80.3876,43402.0
2020-03-05 13:45:00,92.84,93.07,92.79,93.04,84056.0,80.3963,80.5954,80.353,80.5694,84056.0
2020-03-05 13:50:00,93.06,93.13,92.63,92.63,62446.0,80.5868,80.6474,80.2144,80.2144,62446.0
2020-03-05 13:55:00,92.64,92.88,92.62,92.86,81309.0,80.2231,80.4309,80.2057,80.4136,81309.0
2020-03-05 14:00:00,92.83,92.83,92.37,92.43,116728.0,80.3876,80.3876,79.9893,80.0412,116728.0
2020-03-05 14:05:00,92.42,92.57,92.4,92.45,54484.0,80.0326,80.1624,80.0152,80.0585,54484.0
2020-03-05 14:10:00,92.44,92.73,92.41,92.67,91779.0,80.0499,80.301,80.0239,80.249,91779.0
2020-03-05 14:15:00,92.68,92.68,92.42,92.47,30139.0,80.2577,80.2577,80.0326,80.0758,30139.0
2020-03-05 14:20:00,92.46,92.51,92.16,92.16,97216.0,80.0672,80.1105,79.8074,79.8074,97216.0
2020-03-05 14:25:00,92.16,92.33,92.04,92.22,104959.0,79.8074,79.9546,79.7035,79.8594,104959.0
2020-03-05 14:30:00,92.23,92.53,92.23,92.43,94081.0,79.868,80.1278,79.868,80.0412,94081.0
2020-03-05 14:35:00,92.39,92.68,92.32,92.61,145559.0,80.0066,80.2577,79.946,80.1971,145559.0
2020-03-05 14:40:00,92.61,92.71,92.46,92.5,49731.0,80.1971,80.2837,80.0672,80.1018,49731.0
2020-03-05 14:45:00,92.5,92.71,92.5,92.7,462223.0,80.1018,80.2837,80.1018,80.275,462223.0
2020-03-05 14:50:00,92.71,92.79,92.44,92.45,77547.0,80.2837,80.353,80.0499,80.0585,77547.0
2020-03-05 14:55:00,92.45,92.67,92.45,92.53,93093.0,80.0585,80.249,80.0585,80.1278,93093.0
2020-03-05 15:00:00,92.55,92.55,92.27,92.31,82503.0,80.1451,80.1451,79.9027,79.9373,82503.0
2020-03-05 15:05:00,92.3,92.57,92.28,92.55,77973.0,79.9286,80.1624,79.9113,80.1451,77973.0
2020-03-05 15:10:00,92.55,92.64,92.16,92.24,70081.0,80.1451,80.2231,79.8074,79.8767,70081.0
2020-03-05 15:15:00,92.25,92.35,92.08,92.23,80337.0,79.8853,79.9719,79.7381,79.868,80337.0
2020-03-05 15:20:00,92.25,92.31,92.1,92.2,93889.0,79.8853,79.9373,79.7554,79.842,93889.0
2020-03-05 15:25:00,92.2,92.39,92.06,92.31,111964.0,79.842,80.0066,79.7208,79.9373,111964.0
2020-03-05 15:30:00,92.29,93.03,92.23,92.89,343528.0,79.92,80.5608,79.868,80.4396,343528.0
2020-03-05 15:35:00,92.89,92.98,92.61,92.62,235077.0,80.4396,80.5175,80.1971,80.2057,235077.0
2020-03-05 15:40:00,92.64,92.72,92.34,92.67,178231.0,80.2231,80.2923,79.9633,80.249,178231.0
2020-03-05 15:45:00,92.66,92.74,92.42,92.61,216218.0,80.2404,80.3097,80.0326,80.1971,216218.0
2020-03-05 15:50:00,92.62,93.12,92.56,92.83,336210.0,80.2057,80.6387,80.1538,80.3876,336210.0
2020-03-05 15:55:00,92.84,93.17,92.72,93.1,1423169.0,80.3963,80.682,80.2923,80.6214,1423169.0
2020-03-06 09:30:00,90.77,90.83,90.29,90.38,370824.0,78.6037,78.6557,78.188,78.266,370824.0
2020-03-06 09:35:00,90.37,90.64,90.22,90.29,336708.0,78.2573,78.4911,78.1274,78.188,336708.0
2020-03-06 09:40:00,90.28,90.4,89.99,90.01,229961.0,78.1794,78.2833,77.9283,77.9456,229961.0
2020-03-06 09:45:00,90.0,90.19,89.85,89.85,290134.0,77.9369,78.1014,77.807,77.807,290134.0
2020-03-06 09:50:00,89.85,89.95,89.58,89.87,293194.0,77.807,77.8936,77.5732,77.8243,293194.0
2020-03-06 09:55:00,89.84,90.26,89.75,90.22,358996.0,77.7984,78.1621,77.7204,78.1274,358996.0
2020-03-06 10:00:00,90.21,90.36,90.07,90.15,389131.0,78.1188,78.2487,77.9975,78.0668,389131.0
2020-03-06 10:05:00,90.17,90.28,89.94,90.01,357425.0,78.0841,78.1794,77.885,77.9456,357425.0
2020-03-06 10:10:00,90.0,90.43,89.93,90.39,224024.0,77.9369,78.3093,77.8763,78.2746,224024.0
2020-03-06 10:15:00,90.37,90.61,90.32,90.44,227087.0,78.2573,78.4652,78.214,78.3179,227087.0
2020-03-06 10:20:00,90.43,90.53,90.29,90.41,154962.0,78.3093,78.3959,78.188,78.292,154962.0
2020-03-06 10:25:00,90.4,90.94,90.35,90.87,418632.0,78.2833,78.7509,78.24,78.6903,418632.0
2020-03-06 10:30:00,90.86,91.12,90.8,90.81,266385.0,78.6816,78.9068,78.6297,78.6383,266385.0
2020-03-06 10:35:00,90.82,91.19,90.61,91.15,184160.0,78.647,78.9674,78.4652,78.9328,184160.0
2020-03-06 10:40:00,91.14,91.46,91.04,91.25,214428.0,78.9241,79.2012,78.8375,79.0194,214428.0
2020-03-06 10:45:00,91.25,91.61,91.18,91.61,214782.0,79.0194,79.3311,78.9588,79.3311,214782.0
2020-03-06 10:50:00,91.6,91.68,91.41,91.52,118078.0,79.3225,79.3917,79.1579,79.2532,118078.0
2020-03-06 10:55:00,91.52,91.61,91.4,91.58,160808.0,79.2532,79.3311,79.1493,79.3051,160808.0
2020-03-06 11:00:00,91.6,91.72,91.39,91.45,186993.0,79.3225,79.4264,79.1406,79.1926,186993.0
2020-03-06 11:05:00,91.43,91.49,91.09,91.1,309246.0,79.1752,79.2272,78.8808,78.8895,309246.0
2020-03-06 11:10:00,91.08,91.23,91.0,91.12,144657.0,78.8722,79.0021,78.8029,78.9068,144657.0
2020-03-06 11:15:00,91.13,91.29,91.08,91.2,88325.0,78.9155,79.054,78.8722,78.9761,88325.0
2020-03-06 11:20:00,91.18,91.28,91.06,91.07,57833.0,78.9588,79.0453,78.8548,78.8635,57833.0
2020-03-06 11:25:00,91.06,91.29,91.02,91.09,107934.0,78.8548,79.054,78.8202,78.8808,107934.0
2020-03-06 11:30:00,91.09,91.26,90.97,91.05,133490.0,78.8808,79.028,78.7769,78.8462,133490.0
2020-03-06 11:35:00,91.05,91.1,90.79,90.98,314517.0,78.8462,78.8895,78.621,78.7856,314517.0
2020-03-06 11:40:00,90.96,90.96,90.58,90.64,210635.0,78.7682,78.7682,78.4392,78.4911,210635.0
2020-03-06 11:45:00,90.65,90.66,90.28,90.31,97709.0,78.4998,78.5085,78.1794,78.2054,97709.0
2020-03-06 11:50:00,90.31,90.61,90.29,90.58,94942.0,78.2054,78.4652,78.188,78.4392,94942.0
2020-03-06 11:55:00,90.59,90.71,90.48,90.54,122321.0,78.4478,78.5517,78.3526,78.4045,122321.0
2020-03-06 12:00:00,90.57,90.62,90.22,90.23,103334.0,78.4305,78.4738,78.1274,78.1361,103334.0
2020-03-06 12:05:00,90.24,90.33,90.2,90.22,90897.0,78.1447,78.2227,78.1101,78.1274,90897.0
2020-03-06 12:10:00,90.23,90.29,90.11,90.21,70856.0,78.1361,78.188,78.0322,78.1188,70856.0
2020-03-06 12:15:00,90.21,90.35,90.05,90.06,171600.0,78.1188,78.24,77.9802,77.9889,171600.0
2020-03-06 12:20:00,90.06,90.26,89.98,90.02,248021.0,77.9889,78.1621,77.9196,77.9542,248021.0
2020-03-06 12:25:00,90.01,90.05,89.92,89.96,68981.0,77.9456,77.9802,77.8676,77.9023,68981.0
2020-03-06 12:30:00,89.98,90.35,89.9,90.35,95227.0,77.9196,78.24,77.8503,78.24,95227.0
2020-03-06 12:35:00,90.34,90.73,90.24,90.5,210381.0,78.2313,78.5691,78.1447,78.3699,210381.0
2020-03-06 12:40:00,90.5,90.57,90.43,90.56,63943.0,78.3699,78.4305,78.3093,78.4219,63943.0
2020-03-06 12:45:00,90.57,90.68,90.41,90.43,132792.0,78.4305,78.5258,78.292,78.3093,132792.0
2020-03-06 12:50:00,90.41,90.43,90.24,90.26,159683.0,78.292,78.3093,78.1447,78.1621,159683.0
2020-03-06 12:55:00,90.26,90.32,90.16,90.19,87207.0,78.1621,78.214,78.0755,78.1014,87207.0
2020-03-06 13:00:00,90.2,90.41,90.16,90.34,51253.0,78.1101,78.292,78.0755,78.2313,51253.0
2020-03-06 13:05:00,90.34,90.53,90.32,90.37,68982.0,78.2313,78.3959,78.214,78.2573,68982.0
2020-03-06 13:10:00,90.37,90.45,90.21,90.25,82742.0,78.2573,78.3266,78.1188,78.1534,82742.0
2020-03-06 13:15:00,90.27,90.52,90.26,90.46,95740.0,78.1707,78.3872,78.1621,78.3353,95740.0
2020-03-06 13:20:00,90.46,90.85,90.46,90.8,84458.0,78.3353,78.673,78.3353,78.6297,84458.0
2020-03-06 13:25:00,90.79,90.79,90.51,90.53,46004.0,78.621,78.621,78.3786,78.3959,46004.0
2020-03-06 13:30:00,90.52,90.65,90.31,90.37,89154.0,78.3872,78.4998,78.2054,78.2573,89154.0
2020-03-06 13:35:00,90.35,90.39,90.16,90.32,73570.0,78.24,78.2746,78.0755,78.214,73570.0
2020-03-06 13:40:00,90.31,90.41,90.07,90.09,69663.0,78.2054,78.292,77.9975,78.0149,69663.0
2020-03-06 13:45:00,90.09,90.12,89.81,89.88,101628.0,78.0149,78.0408,77.7724,77.833,101628.0
2020-03-06 13:50:00,89.87,89.98,89.7,89.7,58783.0,77.8243,77.9196,77.6771,77.6771,58783.0
2020-03-06 13:55:00,89.7,89.91,89.7,89.82,113979.0,77.6771,77.859,77.6771,77.781,113979.0
2020-03-06 14:00:00,89.84,89.85,89.65,89.73,43859.0,77.7984,77.807,77.6338,77.7031,43859.0
2020-03-06 14:05:00,89.74,89.82,89.54,89.63,247919.0,77.7118,77.781,77.5386,77.6165,247919.0
2020-03-06 14:10:00,89.61,89.77,89.55,89.65,67007.0,77.5992,77.7377,77.5472,77.6338,67007.0
2020-03-06 14:15:00,89.62,89.71,89.51,89.52,33327.0,77.6078,77.6858,77.5126,77.5213,33327.0
2020-03-06 14:20:00,89.52,89.67,89.45,89.57,94510.0,77.5213,77.6511,77.4606,77.5645,94510.0
2020-03-06 14:25:00,89.57,89.87,89.57,89.78,118262.0,77.5645,77.8243,77.5645,77.7464,118262.0
2020-03-06 14:30:00,89.78,89.82,89.44,89.44,65423.0,77.7464,77.781,77.452,77.452,65423.0
2020-03-06 14:35:00,89.44,89.45,89.24,89.27,139763.0,77.452,77.4606,77.2788,77.3048,139763.0
2020-03-06 14:40:00,89.29,89.3,89.03,89.04,61191.0,77.3221,77.3307,77.0969,77.1056,61191.0
2020-03-06 14:45:00,89.04,89.21,88.82,88.84,87587.0,77.1056,77.2528,76.9151,76.9324,87587.0
2020-03-06 14:50:00,88.83,88.9,88.72,88.87,89294.0,76.9237,76.9844,76.8285,76.9584,89294.0
2020-03-06 14:55:00,88.87,89.0,88.79,88.85,231974.0,76.9584,77.0709,76.8891,76.9411,231974.0
2020-03-06 15:00:00,88.82,88.89,88.7,88.8,140129.0,76.9151,76.9757,76.8112,76.8978,140129.0
2020-03-06 15:05:00,88.8,88.88,88.59,88.64,178813.0,76.8978,76.967,76.7159,76.7592,178813.0
2020-03-06 15:10:00,88.64,89.12,88.62,88.84,245380.0,76.7592,77.1749,76.7419,76.9324,245380.0
2020-03-06 15:15:00,88.83,89.44,88.83,89.41,219613.0,76.9237,77.452,76.9237,77.426,219613.0
2020-03-06 15:20:00,89.42,89.52,89.23,89.51,116339.0,77.4347,77.5213,77.2701,77.5126,116339.0
2020-03-06 15:25:00,89.5,89.62,89.29,89.41,140148.0,77.5039,77.6078,77.3221,77.426,140148.0
2020-03-06 15:30:00,89.4,90.37,89.26,90.29,293862.0,77.4173,78.2573,77.2961,78.188,293862.0
2020-03-06 15:35:00,90.28,90.6,90.04,90.07,262180.0,78.1794,78.4565,77.9716,77.9975,262180.0
2020-03-06 15:40:00,90.08,90.5,90.04,90.48,462565.0,78.0062,78.3699,77.9716,78.3526,462565.0
2020-03-06 15:45:00,90.48,90.75,90.31,90.75,349498.0,78.3526,78.5864,78.2054,78.5864,349498.0
2020-03-06 15:50:00,90.76,91.48,90.72,91.43,662130.0,78.595,79.2185,78.5604,79.1752,662130.0
2020-03-06 15:55:00,91.44,91.81,91.34,91.46,621067.0,79.1839,79.5043,79.0973,79.2012,621067.0
2020-03-09 09:30:00,85.15,87.09,84.76,87.09,330583.0,73.737,75.417,73.3993,75.417,330583.0
2020-03-09 09:35:00,87.09,87.09,87.09,87.09,0.0,75.417,75.417,75.417,75.417,0.0
2020-03-09 09:40:00,87.09,87.09,87.09,87.09,0.0,75.417,75.417,75.417,75.417,0.0
2020-03-09 09:45:00,84.1,86.58,84.1,85.95,29033.0,72.8277,74.9753,72.8277,74.4298,29033.0
2020-03-09 09:50:00,85.88,86.21,85.44,85.89,110689.0,74.3691,74.6549,73.9881,74.3778,110689.0
2020-03-09 09:55:00,85.85,86.35,85.7,85.95,45638.0,74.3432,74.7761,74.2133,74.4298,45638.0
2020-03-09 10:00:00,85.95,86.11,85.56,85.56,86985.0,74.4298,74.5683,74.092,74.092,86985.0
2020-03-09 10:05:00,85.47,86.38,85.47,86.25,194912.0,74.0141,74.8021,74.0141,74.6895,194912.0
2020-03-09 10:10:00,86.24,86.47,85.68,86.09,219457.0,74.6809,74.8801,74.1959,74.551,219457.0
2020-03-09 10:15:00,86.06,86.65,85.96,86.5,160921.0,74.525,75.0359,74.4384,74.906,160921.0
2020-03-09 10:20:00,86.49,86.64,86.16,86.28,339795.0,74.8974,75.0273,74.6116,74.7155,339795.0
2020-03-09 10:25:00,86.27,86.93,86.18,86.8,203524.0,74.7069,75.2784,74.6289,75.1658,203524.0
2020-03-09 10:30:00,86.79,87.01,86.5,86.76,140183.0,75.1572,75.3477,74.906,75.1312,140183.0
2020-03-09 10:35:00,86.85,87.0,86.44,86.92,364853.0,75.2091,75.339,74.8541,75.2697,364853.0
2020-03-09 10:40:00,86.9,87.05,86.76,86.91,359757.0,75.2524,75.3823,75.1312,75.2611,359757.0
2020-03-09 10:45:00,86.91,87.07,86.63,86.86,271155.0,75.2611,75.3996,75.0186,75.2178,271155.0
2020-03-09 10:50:00,86.89,86.9,86.53,86.55,419193.0,75.2438,75.2524,74.932,74.9493,419193.0
2020-03-09 10:55:00,86.55,86.59,86.12,86.12,267533.0,74.9493,74.984,74.577,74.577,267533.0
2020-03-09 11:00:00,86.09,86.25,85.96,86.03,136193.0,74.551,74.6895,74.4384,74.499,136193.0
2020-03-09 11:05:00,86.05,86.14,85.88,86.05,101628.0,74.5163,74.5943,74.3691,74.5163,101628.0
2020-03-09 11:10:00,86.02,86.35,86.01,86.23,108086.0,74.4904,74.7761,74.4817,74.6722,108086.0
2020-03-09 11:15:00,86.19,86.83,86.15,86.75,109714.0,74.6376,75.1918,74.6029,75.1225,109714.0
2020-03-09 11:20:00,86.74,86.97,86.67,86.92,187718.0,75.1139,75.313,75.0532,75.2697,187718.0
2020-03-09 11:25:00,86.93,87.0,86.7,86.88,265931.0,75.2784,75.339,75.0792,75.2351,265931.0
2020-03-09 11:30:00,86.88,86.94,86.59,86.88,190177.0,75.2351,75.2871,74.984,75.2351,190177.0
2020-03-09 11:35:00,86.87,87.37,86.85,87.11,158644.0,75.2264,75.6594,75.2091,75.4343,158644.0
2020-03-09 11:40:00,87.16,87.26,87.04,87.24,110258.0,75.4776,75.5642,75.3737,75.5468,110258.0
2020-03-09 11:45:00,87.22,87.38,87.02,87.33,115053.0,75.5295,75.6681,75.3563,75.6248,115053.0
2020-03-09 11:50:00,87.32,87.39,87.07,87.17,57130.0,75.6161,75.6767,75.3996,75.4862,57130.0
2020-03-09 11:55:00,87.16,87.17,86.86,86.88,78167.0,75.4776,75.4862,75.2178,75.2351,78167.0
2020-03-09 12:00:00,86.85,86.9,86.48,86.71,154671.0,75.2091,75.2524,74.8887,75.0879,154671.0
2020-03-09 12:05:00,86.71,87.25,86.69,87.16,100781.0,75.0879,75.5555,75.0706,75.4776,100781.0
2020-03-09 12:10:00,87.14,87.36,87.12,87.17,117550.0,75.4603,75.6508,75.4429,75.4862,117550.0
2020-03-09 12:15:00,87.17,87.34,86.97,87.12,134989.0,75.4862,75.6334,75.313,75.4429,134989.0
2020-03-09 12:20:00,87.13,87.33,86.95,87.18,106709.0,75.4516,75.6248,75.2957,75.4949,106709.0
2020-03-09 12:25:00,87.17,87.18,86.86,86.88,109706.0,75.4862,75.4949,75.2178,75.2351,109706.0
2020-03-09 12:30:00,86.87,86.99,86.64,86.72,93017.0,75.2264,75.3304,75.0273,75.0965,93017.0
2020-03-09 12:35:00,86.72,86.82,86.43,86.75,110437.0,75.0965,75.1831,74.8454,75.1225,110437.0
2020-03-09 12:40:00,86.75,86.89,86.26,86.35,112976.0,75.1225,75.2438,74.6982,74.7761,112976.0
2020-03-09 12:45:00,86.35,86.48,86.18,86.25,101102.0,74.7761,74.8887,74.6289,74.6895,101102.0
2020-03-09 12:50:00,86.25,86.46,86.18,86.35,88082.0,74.6895,74.8714,74.6289,74.7761,88082.0
2020-03-09 12:55:00,86.34,86.47,86.2,86.34,91067.0,74.7675,74.8801,74.6462,74.7675,91067.0
2020-03-09 13:00:00,86.36,86.54,86.08,86.08,265690.0,74.7848,74.9407,74.5423,74.5423,265690.0
2020-03-09 13:05:00,86.07,86.27,85.82,86.0,116726.0,74.5337,74.7069,74.3172,74.4731,116726.0
2020-03-09 13:10:00,85.95,86.41,85.95,86.4,124312.0,74.4298,74.8281,74.4298,74.8194,124312.0
2020-03-09 13:15:00,86.35,86.39,86.05,86.09,76370.0,74.7761,74.8108,74.5163,74.551,76370.0
2020-03-09 13:20:00,86.07,86.16,85.9,86.09,103733.0,74.5337,74.6116,74.3865,74.551,103733.0
2020-03-09 13:25:00,86.09,86.22,85.98,86.08,101668.0,74.551,74.6636,74.4557,74.5423,101668.0
2020-03-09 13:30:00,86.08,86.09,85.7,85.7,98322.0,74.5423,74.551,74.2133,74.2133,98322.0
2020-03-09 13:35:00,85.69,85.84,85.35,85.38,100259.0,74.2046,74.3345,73.9102,73.9362,100259.0
2020-03-09 13:40:00,85.37,85.52,84.99,85.16,159722.0,73.9275,74.0574,73.5984,73.7456,159722.0
2020-03-09 13:45:00,85.15,85.53,85.1,85.36,135563.0,73.737,74.066,73.6937,73.9188,135563.0
2020-03-09 13:50:00,85.37,85.39,84.99,85.0,116035.0,73.9275,73.9448,73.5984,73.6071,116035.0
2020-03-09 13:55:00,84.99,85.37,84.89,85.08,139484.0,73.5984,73.9275,73.5118,73.6764,139484.0
2020-03-09 14:00:00,85.09,85.24,84.69,84.69,207907.0,73.685,73.8149,73.3386,73.3386,207907.0
2020-03-09 14:05:00,84.69,85.08,84.56,84.72,124176.0,73.3386,73.6764,73.2261,73.3646,124176.0
2020-03-09 14:10:00,84.71,85.28,84.69,85.25,105882.0,73.356,73.8496,73.3386,73.8236,105882.0
2020-03-09 14:15:00,85.28,85.67,85.28,85.42,158880.0,73.8496,74.1873,73.8496,73.9708,158880.0
2020-03-09 14:20:00,85.44,85.6,85.18,85.19,146148.0,73.9881,74.1267,73.763,73.7716,146148.0
2020-03-09 14:25:00,85.2,85.2,84.81,84.83,137771.0,73.7803,73.7803,73.4426,73.4599,137771.0
2020-03-09 14:30:00,84.81,85.0,84.7,84.83,90875.0,73.4426,73.6071,73.3473,73.4599,90875.0
2020-03-09 14:35:00,84.84,85.16,84.59,85.15,75746.0,73.4685,73.7456,73.252,73.737,75746.0
2020-03-09 14:40:00,85.18,85.18,84.5,84.63,81754.0,73.763,73.763,73.1741,73.2867,81754.0
2020-03-09 14:45:00,84.66,85.19,84.55,84.77,115536.0,73.3127,73.7716,73.2174,73.4079,115536.0
2020-03-09 14:50:00,84.76,85.47,84.76,85.42,149833.0,73.3993,74.0141,73.3993,73.9708,149833.0
2020-03-09 14:55:00,85.42,85.73,85.32,85.44,123755.0,73.9708,74.2392,73.8842,73.9881,123755.0
2020-03-09 15:00:00,85.44,85.89,85.09,85.8,149061.0,73.9881,74.3778,73.685,74.2999,149061.0
2020-03-09 15:05:00,85.81,85.93,85.45,85.62,120210.0,74.3085,74.4124,73.9968,74.144,120210.0
2020-03-09 15:10:00,85.66,85.66,85.2,85.21,86567.0,74.1786,74.1786,73.7803,73.7889,86567.0
2020-03-09 15:15:00,85.18,85.55,85.12,85.23,117637.0,73.763,74.0834,73.711,73.8063,117637.0
2020-03-09 15:20:00,85.2,85.58,85.02,85.52,127125.0,73.7803,74.1093,73.6244,74.0574,127125.0
2020-03-09 15:25:00,85.53,85.99,85.47,85.6,129242.0,74.066,74.4644,74.0141,74.1267,129242.0
2020-03-09 15:30:00,85.59,85.67,85.03,85.1,248590.0,74.118,74.1873,73.6331,73.6937,248590.0
2020-03-09 15:35:00,85.11,85.75,85.11,85.6,148375.0,73.7023,74.2566,73.7023,74.1267,148375.0
2020-03-09 15:40:00,85.61,85.86,85.49,85.73,205776.0,74.1353,74.3518,74.0314,74.2392,205776.0
2020-03-09 15:45:00,85.72,85.93,85.39,85.72,300881.0,74.2306,74.4124,73.9448,74.2306,300881.0
2020-03-09 15:50:00,85.65,85.66,85.12,85.42,326769.0,74.17,74.1786,73.711,73.9708,326769.0
2020-03-09 15:55:00,85.41,85.41,84.52,84.56,1237506.0,73.9621,73.9621,73.1914,73.2261,1237506.0
2020-03-10 09:30:00,86.79,86.92,86.1,86.65,142900.0,75.1572,75.2697,74.5596,75.0359,142900.0
2020-03-10 09:35:00,86.64,86.73,86.18,86.66,170964.0,75.0273,75.1052,74.6289,75.0446,170964.0
2020-03-10 09:40:00,86.65,86.7,85.88,86.16,131260.0,75.0359,75.0792,74.3691,74.6116,131260.0
2020-03-10 09:45:00,86.17,86.26,85.88,86.03,162570.0,74.6203,74.6982,74.3691,74.499,162570.0
2020-03-10 09:50:00,86.02,86.07,85.84,85.95,218710.0,74.4904,74.5337,74.3345,74.4298,218710.0
2020-03-10 09:55:00,85.98,86.28,85.9,86.06,246604.0,74.4557,74.7155,74.3865,74.525,246604.0
2020-03-10 10:00:00,86.06,86.56,85.87,86.48,146349.0,74.525,74.958,74.3605,74.8887,146349.0
2020-03-10 10:05:00,86.48,87.06,86.44,86.83,167404.0,74.8887,75.391,74.8541,75.1918,167404.0
2020-03-10 10:10:00,86.84,87.14,86.83,87.04,191442.0,75.2005,75.4603,75.1918,75.3737,191442.0
2020-03-10 10:15:00,87.04,87.12,86.67,86.81,168944.0,75.3737,75.4429,75.0532,75.1745,168944.0
2020-03-10 10:20:00,86.81,87.01,86.7,86.75,164782.0,75.1745,75.3477,75.0792,75.1225,164782.0
2020-03-10 10:25:00,86.75,86.77,86.37,86.37,192527.0,75.1225,75.1398,74.7935,74.7935,192527.0
2020-03-10 10:30:00,86.38,86.4,85.81,85.94,309372.0,74.8021,74.8194,74.3085,74.4211,309372.0
2020-03-10 10:35:00,85.93,86.03,85.75,85.88,217677.0,74.4124,74.499,74.2566,74.3691,217677.0
2020-03-10 10:40:00,85.87,85.89,85.51,85.63,219223.0,74.3605,74.3778,74.0487,74.1526,219223.0
2020-03-10 10:45:00,85.63,85.74,85.36,85.39,314053.0,74.1526,74.2479,73.9188,73.9448,314053.0
2020-03-10 10:50:00,85.39,85.51,85.13,85.14,119971.0,73.9448,74.0487,73.7197,73.7283,119971.0
2020-03-10 10:55:00,85.13,85.48,85.13,85.13,127266.0,73.7197,74.0227,73.7197,73.7197,127266.0
2020-03-10 11:00:00,85.13,85.34,84.96,85.19,181731.0,73.7197,73.9015,73.5724,73.7716,181731.0
2020-03-10 11:05:00,85.18,85.47,85.1,85.28,130148.0,73.763,74.0141,73.6937,73.8496,130148.0
2020-03-10 11:10:00,85.28,85.3,84.66,84.67,233558.0,73.8496,73.8669,73.3127,73.3213,233558.0
2020-03-10 11:15:00,84.66,84.92,84.55,84.58,146316.0,73.3127,73.5378,73.2174,73.2434,146316.0
2020-03-10 11:20:00,84.59,84.65,83.97,84.01,167077.0,73.252,73.304,72.7151,72.7498,167077.0
2020-03-10 11:25:00,84.01,84.07,83.52,83.53,224612.0,72.7498,72.8017,72.3255,72.3341,224612.0
2020-03-10 11:30:00,83.53,83.78,83.4,83.56,180723.0,72.3341,72.5506,72.2215,72.3601,180723.0
2020-03-10 11:35:00,83.56,83.75,83.39,83.74,159622.0,72.3601,72.5246,72.2129,72.516,159622.0
2020-03-10 11:40:00,83.75,84.14,83.59,84.02,181746.0,72.5246,72.8624,72.3861,72.7584,181746.0
2020-03-10 11:45:00,84.03,84.31,83.96,84.12,202841.0,72.7671,73.0096,72.7065,72.845,202841.0
2020-03-10 11:50:00,84.12,84.26,83.69,83.78,116471.0,72.845,72.9663,72.4727,72.5506,116471.0
2020-03-10 11:55:00,83.77,83.96,83.55,83.79,153562.0,72.5419,72.7065,72.3514,72.5593,153562.0
2020-03-10 12:00:00,83.79,84.38,83.79,84.15,159921.0,72.5593,73.0702,72.5593,72.871,159921.0
2020-03-10 12:05:00,84.17,84.33,84.05,84.27,218434.0,72.8883,73.0269,72.7844,72.9749,218434.0
2020-03-10 12:10:00,84.29,84.9,84.29,84.82,183745.0,72.9922,73.5205,72.9922,73.4512,183745.0
2020-03-10 12:15:00,84.83,85.07,84.77,84.93,155366.0,73.4599,73.6677,73.4079,73.5465,155366.0
2020-03-10 12:20:00,84.92,84.98,84.76,84.97,94982.0,73.5378,73.5898,73.3993,73.5811,94982.0
2020-03-10 12:25:00,84.97,85.03,84.62,84.64,133319.0,73.5811,73.6331,73.278,73.2953,133319.0
2020-03-10 12:30:00,84.6,84.66,84.03,84.14,178439.0,73.2607,73.3127,72.7671,72.8624,178439.0
2020-03-10 12:35:00,84.1,84.37,83.97,84.28,87678.0,72.8277,73.0615,72.7151,72.9836,87678.0
2020-03-10 12:40:00,84.29,84.52,84.07,84.49,119764.0,72.9922,73.1914,72.8017,73.1654,119764.0
2020-03-10 12:45:00,84.5,84.73,84.38,84.67,180966.0,73.1741,73.3733,73.0702,73.3213,180966.0
2020-03-10 12:50:00,84.67,85.07,84.6,85.02,125903.0,73.3213,73.6677,73.2607,73.6244,125903.0
2020-03-10 12:55:00,85.03,85.08,84.19,84.77,384198.0,73.6331,73.6764,72.9057,73.4079,384198.0
2020-03-10 13:00:00,84.77,84.79,84.38,84.49,205302.0,73.4079,73.4252,73.0702,73.1654,205302.0
2020-03-10 13:05:00,84.49,84.94,84.29,84.94,229278.0,73.1654,73.5551,72.9922,73.5551,229278.0
2020-03-10 13:10:00,84.93,85.12,84.71,85.06,158633.0,73.5465,73.711,73.356,73.659,158633.0
2020-03-10 13:15:00,85.08,85.23,84.85,85.09,162399.0,73.6764,73.8063,73.4772,73.685,162399.0
2020-03-10 13:20:00,85.11,85.33,85.06,85.14,144130.0,73.7023,73.8929,73.659,73.7283,144130.0
2020-03-10 13:25:00,85.12,85.12,84.7,84.83,161838.0,73.711,73.711,73.3473,73.4599,161838.0
2020-03-10 13:30:00,84.86,85.02,84.57,84.9,151173.0,73.4859,73.6244,73.2347,73.5205,151173.0
2020-03-10 13:35:00,84.91,84.95,84.37,84.56,149594.0,73.5291,73.5638,73.0615,73.2261,149594.0
2020-03-10 13:40:00,84.57,84.69,84.24,84.41,187032.0,73.2347,73.3386,72.949,73.0962,187032.0
2020-03-10 13:45:00,84.41,84.41,84.01,84.03,190656.0,73.0962,73.0962,72.7498,72.7671,190656.0
2020-03-10 13:50:00,84.07,84.15,83.86,83.86,138965.0,72.8017,72.871,72.6199,72.6199,138965.0
2020-03-10 13:55:00,83.88,84.06,83.76,83.98,159392.0,72.6372,72.7931,72.5333,72.7238,159392.0
2020-03-10 14:00:00,84.0,84.01,83.66,83.86,178860.0,72.7411,72.7498,72.4467,72.6199,178860.0
2020-03-10 14:05:00,83.85,84.23,83.77,84.2,187269.0,72.6112,72.9403,72.5419,72.9143,187269.0
2020-03-10 14:10:00,84.17,84.49,84.07,84.49,129760.0,72.8883,73.1654,72.8017,73.1654,129760.0
2020-03-10 14:15:00,84.49,84.56,84.36,84.47,78192.0,73.1654,73.2261,73.0529,73.1481,78192.0
2020-03-10 14:20:00,84.48,84.63,84.15,84.17,126987.0,73.1568,73.2867,72.871,72.8883,126987.0
2020-03-10 14:25:00,84.17,84.7,84.13,84.63,119683.0,72.8883,73.3473,72.8537,73.2867,119683.0
2020-03-10 14:30:00,84.63,84.93,84.55,84.87,92374.0,73.2867,73.5465,73.2174,73.4945,92374.0
2020-03-10 14:35:00,84.88,85.08,84.84,84.88,118677.0,73.5032,73.6764,73.4685,73.5032,118677.0
2020-03-10 14:40:00,84.89,85.45,84.82,85.41,200907.0,73.5118,73.9968,73.4512,73.9621,200907.0
2020-03-10 14:45:00,85.4,85.97,85.37,85.94,250226.0,73.9535,74.4471,73.9275,74.4211,250226.0
2020-03-10 14:50:00,85.95,85.95,85.5,85.73,163646.0,74.4298,74.4298,74.0401,74.2392,163646.0
2020-03-10 14:55:00,85.74,85.84,85.43,85.67,189113.0,74.2479,74.3345,73.9795,74.1873,189113.0
2020-03-10 15:00:00,85.68,86.18,85.65,86.16,242158.0,74.1959,74.6289,74.17,74.6116,242158.0
2020-03-10 15:05:00,86.16,86.31,86.02,86.04,150046.0,74.6116,74.7415,74.4904,74.5077,150046.0
2020-03-10 15:10:00,86.05,86.42,86.03,86.26,140428.0,74.5163,74.8368,74.499,74.6982,140428.0
2020-03-10 15:15:00,86.27,86.84,86.01,86.81,293937.0,74.7069,75.2005,74.4817,75.1745,293937.0
2020-03-10 15:20:00,86.79,87.19,86.6,87.08,204390.0,75.1572,75.5036,74.9926,75.4083,204390.0
2020-03-10 15:25:00,87.01,87.05,86.5,86.56,129769.0,75.3477,75.3823,74.906,74.958,129769.0
2020-03-10 15:30:00,86.55,86.82,86.17,86.33,304900.0,74.9493,75.1831,74.6203,74.7588,304900.0
2020-03-10 15:35:00,86.32,86.9,86.25,86.78,195441.0,74.7502,75.2524,74.6895,75.1485,195441.0
2020-03-10 15:40:00,86.79,86.94,86.59,86.66,221421.0,75.1572,75.2871,74.984,75.0446,221421.0
2020-03-10 15:45:00,86.67,87.29,86.66,87.23,274293.0,75.0532,75.5901,75.0446,75.5382,274293.0
2020-03-10 15:50:00,87.23,88.05,87.21,88.05,480515.0,75.5382,76.2483,75.5209,76.2483,480515.0
2020-03-10 15:55:00,88.05,88.18,87.67,88.07,1967414.0,76.2483,76.3609,75.9192,76.2656,1967414.0
2020-03-11 09:30:00,85.83,86.0,85.25,85.69,58352.0,74.3258,74.4731,73.8236,74.2046,58352.0
2020-03-11 09:35:00,85.54,86.12,85.14,85.19,117885.0,74.0747,74.577,73.7283,73.7716,117885.0
2020-03-11 09:40:00,85.15,85.34,84.78,84.83,136847.0,73.737,73.9015,73.4166,73.4599,136847.0
2020-03-11 09:45:00,84.85,85.13,84.67,84.67,90552.0,73.4772,73.7197,73.3213,73.3213,90552.0
2020-03-11 09:50:00,84.67,85.03,84.49,84.9,98877.0,73.3213,73.6331,73.1654,73.5205,98877.0
2020-03-11 09:55:00,84.9,85.27,84.73,85.21,93518.0,73.5205,73.8409,73.3733,73.7889,93518.0
2020-03-11 10:00:00,85.24,85.48,84.97,85.15,72303.0,73.8149,74.0227,73.5811,73.737,72303.0
2020-03-11 10:05:00,85.17,85.43,84.96,85.39,114310.0,73.7543,73.9795,73.5724,73.9448,114310.0
2020-03-11 10:10:00,85.43,85.5,85.1,85.33,57520.0,73.9795,74.0401,73.6937,73.8929,57520.0
2020-03-11 10:15:00,85.31,85.32,84.92,84.98,40659.0,73.8755,73.8842,73.5378,73.5898,40659.0
2020-03-11 10:20:00,84.99,85.0,84.68,84.83,73012.0,73.5984,73.6071,73.33,73.4599,73012.0
2020-03-11 10:25:00,84.83,84.97,84.24,84.35,88054.0,73.4599,73.5811,72.949,73.0442,88054.0
2020-03-11 10:30:00,84.35,84.69,84.22,84.66,68458.0,73.0442,73.3386,72.9316,73.3127,68458.0
2020-03-11 10:35:00,84.64,84.65,84.21,84.46,112153.0,73.2953,73.304,72.923,73.1395,112153.0
2020-03-11 10:40:00,84.42,84.56,84.28,84.3,48013.0,73.1048,73.2261,72.9836,73.0009,48013.0
2020-03-11 10:45:00,84.3,84.68,84.11,84.19,74435.0,73.0009,73.33,72.8364,72.9057,74435.0
2020-03-11 10:50:00,84.19,84.25,84.03,84.1,98085.0,72.9057,72.9576,72.7671,72.8277,98085.0
2020-03-11 10:55:00,84.08,84.25,83.87,84.2,125969.0,72.8104,72.9576,72.6285,72.9143,125969.0
2020-03-11 11:00:00,84.18,84.56,84.1,84.13,182783.0,72.897,73.2261,72.8277,72.8537,182783.0
2020-03-11 11:05:00,84.11,84.22,83.78,84.16,124080.0,72.8364,72.9316,72.5506,72.8797,124080.0
2020-03-11 11:10:00,84.17,84.35,83.94,84.2,83410.0,72.8883,73.0442,72.6892,72.9143,83410.0
2020-03-11 11:15:00,84.17,84.19,83.62,83.68,67023.0,72.8883,72.9057,72.4121,72.464,67023.0
2020-03-11 11:20:00,83.69,83.82,83.41,83.45,161200.0,72.4727,72.5852,72.2302,72.2648,161200.0
2020-03-11 11:25:00,83.44,83.75,83.43,83.65,67497.0,72.2562,72.5246,72.2475,72.438,67497.0
2020-03-11 11:30:00,83.68,83.89,83.56,83.88,143152.0,72.464,72.6459,72.3601,72.6372,143152.0
2020-03-11 11:35:00,83.85,83.87,83.5,83.83,66793.0,72.6112,72.6285,72.3081,72.5939,66793.0
2020-03-11 11:40:00,83.82,83.92,83.33,83.39,115856.0,72.5852,72.6718,72.1609,72.2129,115856.0
2020-03-11 11:45:00,83.38,83.51,83.09,83.36,89520.0,72.2042,72.3168,71.9531,72.1869,89520.0
2020-03-11 11:50:00,83.38,83.54,83.21,83.42,336013.0,72.2042,72.3428,72.057,72.2389,336013.0
2020-03-11 11:55:00,83.4,83.64,83.29,83.6,106899.0,72.2215,72.4294,72.1263,72.3947,106899.0
2020-03-11 12:00:00,83.6,83.74,83.27,83.73,85201.0,72.3947,72.516,72.109,72.5073,85201.0
2020-03-11 12:05:00,83.72,83.81,83.44,83.71,75030.0,72.4986,72.5766,72.2562,72.49,75030.0
2020-03-11 12:10:00,83.72,83.99,83.7,83.91,47862.0,72.4986,72.7325,72.4813,72.6632,47862.0
2020-03-11 12:15:00,83.89,84.17,83.87,83.99,41389.0,72.6459,72.8883,72.6285,72.7325,41389.0
2020-03-11 12:20:00,83.99,84.13,83.63,83.69,52197.0,72.7325,72.8537,72.4207,72.4727,52197.0
2020-03-11 12:25:00,83.66,83.67,83.23,83.23,99218.0,72.4467,72.4554,72.0743,72.0743,99218.0
2020-03-11 12:30:00,83.24,83.27,82.87,82.98,107568.0,72.083,72.109,71.7626,71.8578,107568.0
2020-03-11 12:35:00,82.97,83.06,82.72,82.75,66811.0,71.8492,71.9271,71.6327,71.6587,66811.0
2020-03-11 12:40:00,82.75,82.87,82.45,82.58,135689.0,71.6587,71.7626,71.3989,71.5114,135689.0
2020-03-11 12:45:00,82.59,82.78,82.49,82.78,117310.0,71.5201,71.6846,71.4335,71.6846,117310.0
2020-03-11 12:50:00,82.79,83.1,82.71,82.94,109639.0,71.6933,71.9618,71.624,71.8232,109639.0
2020-03-11 12:55:00,82.93,83.15,82.8,83.13,55150.0,71.8145,72.005,71.702,71.9877,55150.0
2020-03-11 13:00:00,83.12,83.12,82.69,82.7,73277.0,71.9791,71.9791,71.6067,71.6154,73277.0
2020-03-11 13:05:00,82.7,82.79,82.5,82.55,78916.0,71.6154,71.6933,71.4422,71.4855,78916.0
2020-03-11 13:10:00,82.55,82.88,82.52,82.7,106258.0,71.4855,71.7712,71.4595,71.6154,106258.0
2020-03-11 13:15:00,82.73,83.09,82.73,83.02,57639.0,71.6413,71.9531,71.6413,71.8925,57639.0
2020-03-11 13:20:00,83.02,83.22,83.01,83.04,49308.0,71.8925,72.0657,71.8838,71.9098,49308.0
2020-03-11 13:25:00,83.06,83.41,83.01,83.27,74282.0,71.9271,72.2302,71.8838,72.109,74282.0
2020-03-11 13:30:00,83.29,83.45,83.14,83.19,62779.0,72.1263,72.2648,71.9964,72.0397,62779.0
2020-03-11 13:35:00,83.18,83.21,82.92,82.92,67874.0,72.031,72.057,71.8059,71.8059,67874.0
2020-03-11 13:40:00,82.9,82.94,82.67,82.7,67200.0,71.7886,71.8232,71.5894,71.6154,67200.0
2020-03-11 13:45:00,82.67,83.25,82.61,83.16,87892.0,71.5894,72.0916,71.5374,72.0137,87892.0
2020-03-11 13:50:00,83.16,83.17,82.85,82.98,48330.0,72.0137,72.0224,71.7453,71.8578,48330.0
2020-03-11 13:55:00,82.97,83.38,82.97,83.19,95603.0,71.8492,72.2042,71.8492,72.0397,95603.0
2020-03-11 14:00:00,83.19,83.29,83.0,83.0,114316.0,72.0397,72.1263,71.8752,71.8752,114316.0
2020-03-11 14:05:00,83.05,83.43,83.05,83.23,56060.0,71.9185,72.2475,71.9185,72.0743,56060.0
2020-03-11 14:10:00,83.23,83.38,83.11,83.15,41356.0,72.0743,72.2042,71.9704,72.005,41356.0
2020-03-11 14:15:00,83.15,83.3,82.97,82.97,48167.0,72.005,72.1349,71.8492,71.8492,48167.0
2020-03-11 14:20:00,82.97,83.02,82.79,82.89,68382.0,71.8492,71.8925,71.6933,71.7799,68382.0
2020-03-11 14:25:00,82.92,83.05,82.78,82.84,95449.0,71.8059,71.9185,71.6846,71.7366,95449.0
2020-03-11 14:30:00,82.83,83.23,82.75,82.87,94272.0,71.7279,72.0743,71.6587,71.7626,94272.0
2020-03-11 14:35:00,82.89,83.15,82.71,83.03,53238.0,71.7799,72.005,71.624,71.9011,53238.0
2020-03-11 14:40:00,83.04,83.44,82.98,83.02,138426.0,71.9098,72.2562,71.8578,71.8925,138426.0
2020-03-11 14:45:00,83.02,83.24,82.77,82.77,96947.0,71.8925,72.083,71.676,71.676,96947.0
2020-03-11 14:50:00,82.78,82.99,82.59,82.7,94833.0,71.6846,71.8665,71.5201,71.6154,94833.0
2020-03-11 14:55:00,82.7,82.99,82.68,82.77,80693.0,71.6154,71.8665,71.598,71.676,80693.0
2020-03-11 15:00:00,82.76,82.99,82.48,82.51,203068.0,71.6673,71.8665,71.4249,71.4508,203068.0
2020-03-11 15:05:00,82.56,82.56,82.12,82.21,220362.0,71.4941,71.4941,71.1131,71.191,220362.0
2020-03-11 15:10:00,82.22,82.33,82.12,82.12,414272.0,71.1997,71.295,71.1131,71.1131,414272.0
2020-03-11 15:15:00,82.1,82.69,82.07,82.59,91583.0,71.0958,71.6067,71.0698,71.5201,91583.0
2020-03-11 15:20:00,82.58,82.77,82.36,82.36,148889.0,71.5114,71.676,71.3209,71.3209,148889.0
2020-03-11 15:25:00,82.37,82.82,82.35,82.65,209112.0,71.3296,71.7193,71.3123,71.5721,209112.0
2020-03-11 15:30:00,82.61,83.03,82.4,82.84,314241.0,71.5374,71.9011,71.3556,71.7366,314241.0
2020-03-11 15:35:00,82.84,83.06,82.62,82.98,285966.0,71.7366,71.9271,71.5461,71.8578,285966.0
2020-03-11 15:40:00,83.0,83.14,82.78,82.99,264990.0,71.8752,71.9964,71.6846,71.8665,264990.0
2020-03-11 15:45:00,83.0,83.33,82.89,83.1,287858.0,71.8752,72.1609,71.7799,71.9618,287858.0
2020-03-11 15:50:00,83.07,83.26,82.36,82.95,573386.0,71.9358,72.1003,71.3209,71.8319,573386.0
2020-03-11 15:55:00,82.96,83.16,82.8,82.83,1592697.0,71.8405,72.0137,71.702,71.7279,1592697.0
2020-03-12 09:30:00,78.07,78.1,75.42,75.51,194185.0,67.6059,67.6319,65.3111,65.3891,194185.0
2020-03-12 09:35:00,75.54,75.74,75.46,75.55,15383.0,65.415,65.5882,65.3458,65.4237,15383.0
2020-03-12 09:40:00,75.55,75.55,75.55,75.55,0.0,65.4237,65.4237,65.4237,65.4237,0.0
2020-03-12 09:45:00,75.55,75.55,75.55,75.55,0.0,65.4237,65.4237,65.4237,65.4237,0.0
2020-03-12 09:50:00,74.63,76.15,73.36,74.43,142944.0,64.627,65.9433,63.5272,64.4538,142944.0
2020-03-12 09:55:00,74.3,76.52,74.12,76.52,222442.0,64.3413,66.2637,64.1854,66.2637,222442.0
2020-03-12 10:00:00,76.52,76.97,76.46,76.73,91023.0,66.2637,66.6534,66.2117,66.4455,91023.0
2020-03-12 10:05:00,76.73,76.79,75.75,75.89,161836.0,66.4455,66.4975,65.5969,65.7181,161836.0
2020-03-12 10:10:00,75.8,76.02,75.22,75.24,53223.0,65.6402,65.8307,65.1379,65.1553,53223.0
2020-03-12 10:15:00,75.41,76.1,75.25,75.84,140040.0,65.3025,65.9,65.1639,65.6748,140040.0
2020-03-12 10:20:00,75.83,76.02,75.75,75.93,162141.0,65.6662,65.8307,65.5969,65.7528,162141.0
2020-03-12 10:25:00,75.94,76.41,75.94,76.37,92979.0,65.7614,66.1684,65.7614,66.1338,92979.0
2020-03-12 10:30:00,76.39,77.28,76.32,77.13,115855.0,66.1511,66.9218,66.0905,66.7919,115855.0
2020-03-12 10:35:00,77.13,77.26,76.74,76.87,91023.0,66.7919,66.9045,66.4542,66.5668,91023.0
2020-03-12 10:40:00,76.88,77.2,76.55,76.65,155275.0,66.5754,66.8526,66.2897,66.3763,155275.0
2020-03-12 10:45:00,76.67,76.75,76.26,76.52,198363.0,66.3936,66.4629,66.0385,66.2637,198363.0
2020-03-12 10:50:00,76.52,76.82,76.47,76.8,160298.0,66.2637,66.5235,66.2204,66.5062,160298.0
2020-03-12 10:55:00,76.78,76.78,76.62,76.74,112225.0,66.4888,66.4888,66.3503,66.4542,112225.0
2020-03-12 11:00:00,76.74,76.74,76.15,76.24,284573.0,66.4542,66.4542,65.9433,66.0212,284573.0
2020-03-12 11:05:00,76.21,76.21,75.76,75.76,82953.0,65.9952,65.9952,65.6056,65.6056,82953.0
2020-03-12 11:10:00,75.75,75.77,75.55,75.55,128342.0,65.5969,65.6142,65.4237,65.4237,128342.0
2020-03-12 11:15:00,75.55,75.74,75.29,75.37,103783.0,65.4237,65.5882,65.1986,65.2678,103783.0
2020-03-12 11:20:00,75.38,75.51,75.25,75.44,77489.0,65.2765,65.3891,65.1639,65.3285,77489.0
2020-03-12 11:25:00,75.44,75.76,75.39,75.66,70402.0,65.3285,65.6056,65.2852,65.519,70402.0
2020-03-12 11:30:00,75.66,76.18,75.62,75.78,60433.0,65.519,65.9693,65.4843,65.6229,60433.0
2020-03-12 11:35:00,75.86,75.99,75.57,75.6,61031.0,65.6922,65.8047,65.441,65.467,61031.0
2020-03-12 11:40:00,75.62,75.7,75.54,75.57,78389.0,65.4843,65.5536,65.415,65.441,78389.0
2020-03-12 11:45:00,75.58,75.59,75.32,75.35,60087.0,65.4497,65.4583,65.2245,65.2505,60087.0
2020-03-12 11:50:00,75.34,75.34,74.97,75.1,100258.0,65.2419,65.2419,64.9214,65.034,100258.0
2020-03-12 11:55:00,75.12,75.36,75.12,75.32,143318.0,65.0513,65.2592,65.0513,65.2245,143318.0
2020-03-12 12:00:00,75.32,75.53,75.19,75.33,114042.0,65.2245,65.4064,65.112,65.2332,114042.0
2020-03-12 12:05:00,75.31,75.34,75.05,75.06,142928.0,65.2159,65.2419,64.9907,64.9994,142928.0
2020-03-12 12:10:00,75.06,75.08,74.86,74.99,178869.0,64.9994,65.0167,64.8262,64.9388,178869.0
2020-03-12 12:15:00,74.99,75.3,74.96,75.09,78508.0,64.9388,65.2072,64.9128,65.0254,78508.0
2020-03-12 12:20:00,75.06,75.54,75.03,75.51,106370.0,64.9994,65.415,64.9734,65.3891,106370.0
2020-03-12 12:25:00,75.5,75.93,75.42,75.84,125404.0,65.3804,65.7528,65.3111,65.6748,125404.0
2020-03-12 12:30:00,75.83,75.94,75.67,75.68,73272.0,65.6662,65.7614,65.5276,65.5363,73272.0
2020-03-12 12:35:00,75.67,75.72,75.55,75.59,80509.0,65.5276,65.5709,65.4237,65.4583,80509.0
2020-03-12 12:40:00,75.58,75.59,75.15,75.21,107415.0,65.4497,65.4583,65.0773,65.1293,107415.0
2020-03-12 12:45:00,75.22,75.4,75.1,75.1,54575.0,65.1379,65.2938,65.034,65.034,54575.0
2020-03-12 12:50:00,75.06,76.26,75.06,76.0,218762.0,64.9994,66.0385,64.9994,65.8134,218762.0
2020-03-12 12:55:00,75.99,77.52,75.92,77.34,182341.0,65.8047,67.1297,65.7441,66.9738,182341.0
2020-03-12 13:00:00,77.35,79.47,77.1,79.42,192943.0,66.9824,68.8183,66.766,68.775,192943.0
2020-03-12 13:05:00,79.46,79.96,79.45,79.74,202962.0,68.8096,69.2426,68.801,69.0521,202962.0
2020-03-12 13:10:00,79.75,79.87,77.92,78.18,246196.0,69.0608,69.1647,67.476,67.7012,246196.0
2020-03-12 13:15:00,78.2,78.26,77.49,77.71,94037.0,67.7185,67.7705,67.1037,67.2942,94037.0
2020-03-12 13:20:00,77.7,77.72,77.3,77.32,70546.0,67.2855,67.3029,66.9391,66.9565,70546.0
2020-03-12 13:25:00,77.31,77.31,76.96,77.07,55342.0,66.9478,66.9478,66.6447,66.74,55342.0
2020-03-12 13:30:00,77.06,77.41,76.75,76.8,106335.0,66.7313,67.0344,66.4629,66.5062,106335.0
2020-03-12 13:35:00,76.8,76.82,75.93,75.96,66970.0,66.5062,66.5235,65.7528,65.7788,66970.0
2020-03-12 13:40:00,75.96,76.1,75.87,76.05,82892.0,65.7788,65.9,65.7008,65.8567,82892.0
2020-03-12 13:45:00,76.0,76.79,75.97,76.72,129708.0,65.8134,66.4975,65.7874,66.4369,129708.0
2020-03-12 13:50:00,76.72,76.9,76.42,76.42,86053.0,66.4369,66.5928,66.1771,66.1771,86053.0
2020-03-12 13:55:00,76.42,76.67,76.27,76.61,40373.0,66.1771,66.3936,66.0472,66.3416,40373.0
2020-03-12 14:00:00,76.61,76.83,75.98,76.18,61842.0,66.3416,66.5321,65.7961,65.9693,61842.0
2020-03-12 14:05:00,76.19,76.37,75.98,76.17,130311.0,65.9779,66.1338,65.7961,65.9606,130311.0
2020-03-12 14:10:00,76.21,76.25,75.77,75.9,57117.0,65.9952,66.0299,65.6142,65.7268,57117.0
2020-03-12 14:15:00,75.88,75.94,75.58,75.6,50840.0,65.7095,65.7614,65.4497,65.467,50840.0
2020-03-12 14:20:00,75.6,75.76,75.45,75.5,112646.0,65.467,65.6056,65.3371,65.3804,112646.0
2020-03-12 14:25:00,75.51,75.98,75.43,75.87,61320.0,65.3891,65.7961,65.3198,65.7008,61320.0
2020-03-12 14:30:00,75.83,75.95,75.67,75.67,34968.0,65.6662,65.7701,65.5276,65.5276,34968.0
2020-03-12 14:35:00,75.67,75.69,75.46,75.48,55569.0,65.5276,65.5449,65.3458,65.3631,55569.0
2020-03-12 14:40:00,75.48,75.65,75.35,75.41,70293.0,65.3631,65.5103,65.2505,65.3025,70293.0
2020-03-12 14:45:00,75.45,75.85,75.31,75.84,76780.0,65.3371,65.6835,65.2159,65.6748,76780.0
2020-03-12 14:50:00,75.82,75.96,75.32,75.34,48599.0,65.6575,65.7788,65.2245,65.2419,48599.0
2020-03-12 14:55:00,75.34,75.37,74.67,74.7,95270.0,65.2419,65.2678,64.6617,64.6876,95270.0
2020-03-12 15:00:00,74.71,74.91,74.69,74.78,82134.0,64.6963,64.8695,64.679,64.7569,82134.0
2020-03-12 15:05:00,74.76,75.08,74.51,74.94,103088.0,64.7396,65.0167,64.5231,64.8955,103088.0
2020-03-12 15:10:00,74.93,75.52,74.88,74.88,71880.0,64.8868,65.3977,64.8435,64.8435,71880.0
2020-03-12 15:15:00,74.89,74.89,74.55,74.55,144177.0,64.8522,64.8522,64.5577,64.5577,144177.0
2020-03-12 15:20:00,74.56,74.61,74.28,74.44,160482.0,64.5664,64.6097,64.3239,64.4625,160482.0
2020-03-12 15:25:00,74.42,74.58,74.35,74.39,84220.0,64.4452,64.5837,64.3846,64.4192,84220.0
2020-03-12 15:30:00,74.39,74.57,74.22,74.24,182167.0,64.4192,64.5751,64.272,64.2893,182167.0
2020-03-12 15:35:00,74.23,74.55,74.22,74.55,131820.0,64.2806,64.5577,64.272,64.5577,131820.0
2020-03-12 15:40:00,74.55,75.02,74.52,74.72,315153.0,64.5577,64.9647,64.5318,64.705,315153.0
2020-03-12 15:45:00,74.73,75.17,74.64,75.11,345443.0,64.7136,65.0946,64.6357,65.0427,345443.0
2020-03-12 15:50:00,75.11,75.94,75.09,75.84,658056.0,65.0427,65.7614,65.0254,65.6748,658056.0
2020-03-12 15:55:00,75.84,75.85,74.76,74.77,1023114.0,65.6748,65.6835,64.7396,64.7483,1023114.0
2020-03-13 09:30:00,78.41,79.34,78.36,78.79,236212.0,67.9004,68.7057,67.8571,68.2294,236212.0
2020-03-13 09:35:00,78.79,79.13,78.64,78.65,88842.0,68.2294,68.5239,68.0995,68.1082,88842.0
2020-03-13 09:40:00,78.65,78.65,77.5,77.85,81157.0,68.1082,68.1082,67.1123,67.4154,81157.0
2020-03-13 09:45:00,77.77,78.1,77.55,77.84,90258.0,67.3462,67.6319,67.1556,67.4068,90258.0
2020-03-13 09:50:00,77.85,77.87,76.99,77.0,82744.0,67.4154,67.4327,66.6707,66.6794,82744.0
2020-03-13 09:55:00,77.06,77.29,76.91,77.02,64481.0,66.7313,66.9305,66.6014,66.6967,64481.0
2020-03-13 10:00:00,77.04,77.46,76.78,77.34,271097.0,66.714,67.0777,66.4888,66.9738,271097.0
2020-03-13 10:05:00,77.34,77.4,76.8,76.85,212026.0,66.9738,67.0257,66.5062,66.5495,212026.0
2020-03-13 10:10:00,76.86,77.24,76.76,77.11,118417.0,66.5581,66.8872,66.4715,66.7746,118417.0
2020-03-13 10:15:00,77.12,78.05,77.07,77.92,257308.0,66.7833,67.5886,66.74,67.476,257308.0
2020-03-13 10:20:00,77.92,78.32,77.79,78.1,293324.0,67.476,67.8224,67.3635,67.6319,293324.0
2020-03-13 10:25:00,78.07,78.19,77.7,77.74,171175.0,67.6059,67.7099,67.2855,67.3202,171175.0
2020-03-13 10:30:00,77.76,77.89,77.45,77.51,118896.0,67.3375,67.4501,67.069,67.121,118896.0
2020-03-13 10:35:00,77.49,77.68,77.34,77.41,113181.0,67.1037,67.2682,66.9738,67.0344,113181.0
2020-03-13 10:40:00,77.41,77.53,77.19,77.34,118738.0,67.0344,67.1383,66.8439,66.9738,118738.0
2020-03-13 10:45:00,77.34,77.44,76.91,76.95,248090.0,66.9738,67.0604,66.6014,66.6361,248090.0
2020-03-13 10:50:00,76.93,77.04,76.67,76.67,174364.0,66.6187,66.714,66.3936,66.3936,174364.0
2020-03-13 10:55:00,76.69,76.72,75.84,75.86,119954.0,66.4109,66.4369,65.6748,65.6922,119954.0
2020-03-13 11:00:00,75.87,76.49,75.85,76.3,103705.0,65.7008,66.2377,65.6835,66.0732,103705.0
2020-03-13 11:05:00,76.3,76.38,76.18,76.37,106946.0,66.0732,66.1425,65.9693,66.1338,106946.0
2020-03-13 11:10:00,76.37,76.52,76.03,76.43,87622.0,66.1338,66.2637,65.8394,66.1858,87622.0
2020-03-13 11:15:00,76.43,76.43,75.9,76.1,47025.0,66.1858,66.1858,65.7268,65.9,47025.0
2020-03-13 11:20:00,76.1,76.35,76.05,76.05,50043.0,65.9,66.1165,65.8567,65.8567,50043.0
2020-03-13 11:25:00,76.09,76.11,75.48,75.48,71464.0,65.8913,65.9087,65.3631,65.3631,71464.0
2020-03-13 11:30:00,75.48,75.59,74.84,74.92,63261.0,65.3631,65.4583,64.8089,64.8782,63261.0
2020-03-13 11:35:00,74.9,75.42,74.9,75.14,79593.0,64.8608,65.3111,64.8608,65.0687,79593.0
2020-03-13 11:40:00,75.14,75.14,74.77,74.83,68310.0,65.0687,65.0687,64.7483,64.8002,68310.0
2020-03-13 11:45:00,74.76,74.93,74.4,74.41,210650.0,64.7396,64.8868,64.4278,64.4365,210650.0
2020-03-13 11:50:00,74.41,74.94,74.39,74.94,95622.0,64.4365,64.8955,64.4192,64.8955,95622.0
2020-03-13 11:55:00,74.93,75.44,74.92,75.34,39282.0,64.8868,65.3285,64.8782,65.2419,39282.0
2020-03-13 12:00:00,75.41,75.48,75.01,75.16,56001.0,65.3025,65.3631,64.9561,65.086,56001.0
2020-03-13 12:05:00,75.18,75.43,75.01,75.35,87093.0,65.1033,65.3198,64.9561,65.2505,87093.0
2020-03-13 12:10:00,75.32,75.56,75.22,75.45,30793.0,65.2245,65.4324,65.1379,65.3371,30793.0
2020-03-13 12:15:00,75.43,75.48,75.18,75.33,29631.0,65.3198,65.3631,65.1033,65.2332,29631.0
2020-03-13 12:20:00,75.31,75.39,75.03,75.05,23015.0,65.2159,65.2852,64.9734,64.9907,23015.0
2020-03-13 12:25:00,75.03,75.15,74.91,75.09,44712.0,64.9734,65.0773,64.8695,65.0254,44712.0
2020-03-13 12:30:00,75.08,76.1,75.05,76.05,81704.0,65.0167,65.9,64.9907,65.8567,81704.0
2020-03-13 12:35:00,76.0,76.28,75.88,76.27,44319.0,65.8134,66.0559,65.7095,66.0472,44319.0
2020-03-13 12:40:00,76.26,76.71,76.25,76.7,73696.0,66.0385,66.4282,66.0299,66.4196,73696.0
2020-03-13 12:45:00,76.69,76.97,76.67,76.95,68687.0,66.4109,66.6534,66.3936,66.6361,68687.0
2020-03-13 12:50:00,76.96,77.1,76.91,76.96,54665.0,66.6447,66.766,66.6014,66.6447,54665.0
2020-03-13 12:55:00,76.92,77.09,76.56,76.57,67091.0,66.6101,66.7573,66.2983,66.307,67091.0
2020-03-13 13:00:00,76.57,76.65,76.14,76.14,102178.0,66.307,66.3763,65.9346,65.9346,102178.0
2020-03-13 13:05:00,76.13,76.13,75.73,75.78,40841.0,65.926,65.926,65.5796,65.6229,40841.0
2020-03-13 13:10:00,75.77,76.04,75.62,76.04,124840.0,65.6142,65.848,65.4843,65.848,124840.0
2020-03-13 13:15:00,76.05,76.35,75.96,76.32,45874.0,65.8567,66.1165,65.7788,66.0905,45874.0
2020-03-13 13:20:00,76.31,76.62,76.31,76.61,82420.0,66.0818,66.3503,66.0818,66.3416,82420.0
2020-03-13 13:25:00,76.59,76.84,76.53,76.8,28450.0,66.3243,66.5408,66.2724,66.5062,28450.0
2020-03-13 13:30:00,76.82,77.01,76.67,76.67,44416.0,66.5235,66.688,66.3936,66.3936,44416.0
2020-03-13 13:35:00,76.65,76.68,76.18,76.42,95986.0,66.3763,66.4023,65.9693,66.1771,95986.0
2020-03-13 13:40:00,76.42,76.78,76.42,76.73,38024.0,66.1771,66.4888,66.1771,66.4455,38024.0
2020-03-13 13:45:00,76.73,77.02,76.73,76.99,31040.0,66.4455,66.6967,66.4455,66.6707,31040.0
2020-03-13 13:50:00,77.0,77.19,77.0,77.0,45522.0,66.6794,66.8439,66.6794,66.6794,45522.0
2020-03-13 13:55:00,77.02,77.03,76.83,76.94,54135.0,66.6967,66.7053,66.5321,66.6274,54135.0
2020-03-13 14:00:00,76.94,76.94,76.56,76.65,201382.0,66.6274,66.6274,66.2983,66.3763,201382.0
2020-03-13 14:05:00,76.64,76.82,76.27,76.53,88479.0,66.3676,66.5235,66.0472,66.2724,88479.0
2020-03-13 14:10:00,76.52,76.77,76.42,76.63,68181.0,66.2637,66.4802,66.1771,66.359,68181.0
2020-03-13 14:15:00,76.63,76.92,76.63,76.74,37132.0,66.359,66.6101,66.359,66.4542,37132.0
2020-03-13 14:20:00,76.76,76.95,76.72,76.91,49030.0,66.4715,66.6361,66.4369,66.6014,49030.0
2020-03-13 14:25:00,76.9,76.94,76.66,76.69,29173.0,66.5928,66.6274,66.3849,66.4109,29173.0
2020-03-13 14:30:00,76.67,76.73,76.43,76.61,44140.0,66.3936,66.4455,66.1858,66.3416,44140.0
2020-03-13 14:35:00,76.65,76.7,76.31,76.35,36119.0,66.3763,66.4196,66.0818,66.1165,36119.0
2020-03-13 14:40:00,76.36,77.07,76.23,76.99,62304.0,66.1251,66.74,66.0126,66.6707,62304.0
2020-03-13 14:45:00,77.01,77.04,76.78,76.83,43331.0,66.688,66.714,66.4888,66.5321,43331.0
2020-03-13 14:50:00,76.81,77.0,76.73,76.91,97048.0,66.5148,66.6794,66.4455,66.6014,97048.0
2020-03-13 14:55:00,76.9,77.33,76.9,77.33,171986.0,66.5928,66.9651,66.5928,66.9651,171986.0
2020-03-13 15:00:00,77.33,77.93,77.2,77.58,231871.0,66.9651,67.4847,66.8526,67.1816,231871.0
2020-03-13 15:05:00,77.58,77.82,77.57,77.69,160366.0,67.1816,67.3895,67.173,67.2769,160366.0
2020-03-13 15:10:00,77.7,77.79,77.27,77.55,273202.0,67.2855,67.3635,66.9132,67.1556,273202.0
2020-03-13 15:15:00,77.55,77.87,77.52,77.84,200509.0,67.1556,67.4327,67.1297,67.4068,200509.0
2020-03-13 15:20:00,77.84,78.15,77.67,78.1,207974.0,67.4068,67.6752,67.2596,67.6319,207974.0
2020-03-13 15:25:00,78.08,78.35,77.97,78.31,180838.0,67.6146,67.8484,67.5193,67.8138,180838.0
2020-03-13 15:30:00,78.31,78.53,76.88,77.33,295054.0,67.8138,68.0043,66.5754,66.9651,295054.0
2020-03-13 15:35:00,77.33,78.11,77.12,78.08,270162.0,66.9651,67.6406,66.7833,67.6146,270162.0
2020-03-13 15:40:00,78.08,79.03,78.01,78.91,258371.0,67.6146,68.4373,67.554,68.3334,258371.0
2020-03-13 15:45:00,78.9,80.31,78.9,80.31,231475.0,68.3247,69.5457,68.3247,69.5457,231475.0
2020-03-13 15:50:00,80.31,80.99,80.31,80.93,337638.0,69.5457,70.1346,69.5457,70.0826,337638.0
2020-03-13 15:55:00,80.94,81.17,79.81,81.15,965709.0,70.0913,70.2904,69.1127,70.2731,965709.0
2020-03-16 09:30:00,72.85,73.0,72.85,73.0,61537.0,63.0856,63.2155,63.0856,63.2155,61537.0
2020-03-16 09:35:00,73.0,73.0,73.0,73.0,0.0,63.2155,63.2155,63.2155,63.2155,0.0
2020-03-16 09:40:00,73.0,73.0,73.0,73.0,0.0,63.2155,63.2155,63.2155,63.2155,0.0
2020-03-16 09:45:00,72.59,73.4,72.59,73.38,29436.0,62.8605,63.5619,62.8605,63.5446,29436.0
2020-03-16 09:50:00,73.33,73.79,73.2,73.57,136301.0,63.5013,63.8996,63.3887,63.7091,136301.0
2020-03-16 09:55:00,73.66,73.68,73.27,73.28,73266.0,63.787,63.8044,63.4493,63.458,73266.0
2020-03-16 10:00:00,72.96,72.96,71.63,71.63,43559.0,63.1809,63.1809,62.0291,62.0291,43559.0
2020-03-16 10:05:00,71.55,72.12,71.3,71.9,81607.0,61.9598,62.4534,61.7434,62.2629,81607.0
2020-03-16 10:10:00,71.88,72.28,71.58,71.64,72650.0,62.2456,62.592,61.9858,62.0378,72650.0
2020-03-16 10:15:00,71.65,71.94,71.43,71.74,200881.0,62.0464,62.2976,61.8559,62.1244,200881.0
2020-03-16 10:20:00,71.74,71.89,71.25,71.63,187054.0,62.1244,62.2543,61.7001,62.0291,187054.0
2020-03-16 10:25:00,71.65,72.44,71.63,72.24,40980.0,62.0464,62.7306,62.0291,62.5574,40980.0
2020-03-16 10:30:00,72.32,72.74,72.28,72.59,122693.0,62.6266,62.9903,62.592,62.8605,122693.0
2020-03-16 10:35:00,72.64,73.67,72.58,73.66,151335.0,62.9037,63.7957,62.8518,63.787,151335.0
2020-03-16 10:40:00,73.72,73.78,73.22,73.48,142913.0,63.839,63.891,63.406,63.6312,142913.0
2020-03-16 10:45:00,73.63,73.63,72.88,72.88,96502.0,63.7611,63.7611,63.1116,63.1116,96502.0
2020-03-16 10:50:00,72.91,72.94,72.53,72.74,57396.0,63.1376,63.1635,62.8085,62.9903,57396.0
2020-03-16 10:55:00,72.8,72.8,72.34,72.47,74146.0,63.0423,63.0423,62.644,62.7565,74146.0
2020-03-16 11:00:00,72.41,72.79,72.34,72.58,41263.0,62.7046,63.0336,62.644,62.8518,41263.0
2020-03-16 11:05:00,72.51,73.04,72.51,73.03,91344.0,62.7912,63.2501,62.7912,63.2415,91344.0
2020-03-16 11:10:00,73.07,73.66,73.07,73.6,83959.0,63.2761,63.787,63.2761,63.7351,83959.0
2020-03-16 11:15:00,73.51,74.07,73.51,74.04,84600.0,63.6571,64.1421,63.6571,64.1161,84600.0
2020-03-16 11:20:00,74.06,74.32,74.04,74.21,73207.0,64.1334,64.3586,64.1161,64.2633,73207.0
2020-03-16 11:25:00,74.22,74.22,73.68,73.77,114768.0,64.272,64.272,63.8044,63.8823,114768.0
2020-03-16 11:30:00,73.77,73.9,73.17,73.22,239120.0,63.8823,63.9949,63.3627,63.406,239120.0
2020-03-16 11:35:00,73.24,73.42,73.1,73.28,96790.0,63.4233,63.5792,63.3021,63.458,96790.0
2020-03-16 11:40:00,73.3,73.33,72.68,72.92,83001.0,63.4753,63.5013,62.9384,63.1462,83001.0
2020-03-16 11:45:00,72.97,73.11,72.88,73.11,61554.0,63.1895,63.3108,63.1116,63.3108,61554.0
2020-03-16 11:50:00,73.11,73.18,72.97,73.0,65216.0,63.3108,63.3714,63.1895,63.2155,65216.0
2020-03-16 11:55:00,73.0,73.32,72.92,73.31,93483.0,63.2155,63.4926,63.1462,63.4839,93483.0
2020-03-16 12:00:00,73.31,73.46,73.12,73.45,49316.0,63.4839,63.6138,63.3194,63.6052,49316.0
2020-03-16 12:05:00,73.45,73.45,73.3,73.36,44006.0,63.6052,63.6052,63.4753,63.5272,44006.0
2020-03-16 12:10:00,73.36,73.37,73.01,73.02,108681.0,63.5272,63.5359,63.2242,63.2328,108681.0
2020-03-16 12:15:00,73.01,73.03,72.7,72.7,101928.0,63.2242,63.2415,62.9557,62.9557,101928.0
2020-03-16 12:20:00,72.69,72.79,72.64,72.67,40509.0,62.947,63.0336,62.9037,62.9297,40509.0
2020-03-16 12:25:00,72.67,72.99,72.62,72.81,39925.0,62.9297,63.2068,62.8864,63.051,39925.0
2020-03-16 12:30:00,72.77,72.98,72.77,72.92,63688.0,63.0163,63.1982,63.0163,63.1462,63688.0
2020-03-16 12:35:00,72.92,73.26,72.9,72.95,48408.0,63.1462,63.4406,63.1289,63.1722,48408.0
2020-03-16 12:40:00,73.02,73.12,72.92,73.05,44816.0,63.2328,63.3194,63.1462,63.2588,44816.0
2020-03-16 12:45:00,73.04,73.04,72.61,72.62,38125.0,63.2501,63.2501,62.8778,62.8864,38125.0
2020-03-16 12:50:00,72.61,72.61,72.11,72.2,43341.0,62.8778,62.8778,62.4448,62.5227,43341.0
2020-03-16 12:55:00,72.19,72.25,72.06,72.2,38424.0,62.5141,62.566,62.4015,62.5227,38424.0
2020-03-16 13:00:00,72.18,72.35,72.15,72.33,44801.0,62.5054,62.6526,62.4794,62.6353,44801.0
2020-03-16 13:05:00,72.33,72.33,71.95,72.0,73200.0,62.6353,62.6353,62.3062,62.3495,73200.0
2020-03-16 13:10:00,72.0,72.45,71.92,72.3,64497.0,62.3495,62.7392,62.2803,62.6093,64497.0
2020-03-16 13:15:00,72.29,72.29,72.01,72.03,43490.0,62.6007,62.6007,62.3582,62.3755,43490.0
2020-03-16 13:20:00,72.02,72.07,71.78,72.02,42302.0,62.3669,62.4101,62.159,62.3669,42302.0
2020-03-16 13:25:00,72.01,72.01,71.73,71.73,72318.0,62.3582,62.3582,62.1157,62.1157,72318.0
2020-03-16 13:30:00,71.71,71.71,70.84,70.96,77178.0,62.0984,62.0984,61.345,61.4489,77178.0
2020-03-16 13:35:00,70.99,71.0,70.68,70.72,48448.0,61.4749,61.4836,61.2065,61.2411,48448.0
2020-03-16 13:40:00,70.69,70.69,70.44,70.47,84886.0,61.2151,61.2151,60.9986,61.0246,84886.0
2020-03-16 13:45:00,70.46,70.86,70.45,70.83,35670.0,61.0159,61.3623,61.0073,61.3364,35670.0
2020-03-16 13:50:00,70.84,71.22,70.84,71.16,48341.0,61.345,61.6741,61.345,61.6221,48341.0
2020-03-16 13:55:00,71.17,71.46,71.16,71.4,72042.0,61.6308,61.8819,61.6221,61.83,72042.0
2020-03-16 14:00:00,71.38,71.39,70.66,70.68,89285.0,61.8126,61.8213,61.1891,61.2065,89285.0
2020-03-16 14:05:00,70.67,70.96,70.66,70.84,49999.0,61.1978,61.4489,61.1891,61.345,49999.0
2020-03-16 14:10:00,70.84,71.08,70.8,71.08,161254.0,61.345,61.5528,61.3104,61.5528,161254.0
2020-03-16 14:15:00,71.05,71.23,70.92,70.99,41024.0,61.5269,61.6827,61.4143,61.4749,41024.0
2020-03-16 14:20:00,70.98,71.09,70.76,70.76,107897.0,61.4662,61.5615,61.2757,61.2757,107897.0
2020-03-16 14:25:00,70.75,71.21,70.72,71.21,96290.0,61.2671,61.6654,61.2411,61.6654,96290.0
2020-03-16 14:30:00,71.24,72.02,71.14,72.02,65321.0,61.6914,62.3669,61.6048,62.3669,65321.0
2020-03-16 14:35:00,72.03,72.19,71.86,71.9,72580.0,62.3755,62.5141,62.2283,62.2629,72580.0
2020-03-16 14:40:00,71.88,71.89,71.35,71.41,52437.0,62.2456,62.2543,61.7867,61.8386,52437.0
2020-03-16 14:45:00,71.42,71.54,71.17,71.27,57749.0,61.8473,61.9512,61.6308,61.7174,57749.0
2020-03-16 14:50:00,71.28,71.44,71.02,71.25,71983.0,61.726,61.8646,61.5009,61.7001,71983.0
2020-03-16 14:55:00,71.24,71.7,71.06,71.4,46569.0,61.6914,62.0897,61.5355,61.83,46569.0
2020-03-16 15:00:00,71.41,71.64,71.24,71.29,45292.0,61.8386,62.0378,61.6914,61.7347,45292.0
2020-03-16 15:05:00,71.3,71.47,71.25,71.33,37888.0,61.7434,61.8906,61.7001,61.7693,37888.0
2020-03-16 15:10:00,71.34,71.38,70.87,70.87,107998.0,61.778,61.8126,61.371,61.371,107998.0
2020-03-16 15:15:00,70.88,71.07,70.86,71.0,112167.0,61.3796,61.5442,61.3623,61.4836,112167.0
2020-03-16 15:20:00,71.0,71.03,70.61,70.82,120313.0,61.4836,61.5095,61.1458,61.3277,120313.0
2020-03-16 15:25:00,70.82,70.93,70.39,70.41,64972.0,61.3277,61.4229,60.9553,60.9726,64972.0
2020-03-16 15:30:00,70.4,70.4,69.28,69.44,201271.0,60.964,60.964,59.9941,60.1327,201271.0
2020-03-16 15:35:00,69.44,69.44,68.68,68.86,180916.0,60.1327,60.1327,59.4745,59.6304,180916.0
2020-03-16 15:40:00,68.87,69.49,68.55,69.39,228362.0,59.6391,60.176,59.3619,60.0894,228362.0
2020-03-16 15:45:00,69.39,69.64,69.02,69.1,274705.0,60.0894,60.3059,59.769,59.8382,274705.0
2020-03-16 15:50:00,69.0,69.0,68.03,68.03,243965.0,59.7516,59.7516,58.9116,58.9116,243965.0
2020-03-16 15:55:00,68.03,68.04,66.85,67.26,1250875.0,58.9116,58.9203,57.8898,58.2449,1250875.0
2020-03-17 09:30:00,68.26,69.16,68.18,68.5,118235.0,59.1108,59.8902,59.0415,59.3187,118235.0
2020-03-17 09:35:00,68.5,68.51,67.03,67.08,81907.0,59.3187,59.3273,58.0457,58.089,81907.0
2020-03-17 09:40:00,67.1,67.1,66.31,66.4,130267.0,58.1063,58.1063,57.4222,57.5001,130267.0
2020-03-17 09:45:00,66.44,67.65,66.4,67.15,72281.0,57.5348,58.5826,57.5001,58.1496,72281.0
2020-03-17 09:50:00,67.04,67.04,66.14,66.14,40544.0,58.0543,58.0543,57.275,57.275,40544.0
2020-03-17 09:55:00,66.19,66.7,66.06,66.21,73968.0,57.3183,57.7599,57.2057,57.3356,73968.0
2020-03-17 10:00:00,66.19,67.49,66.13,67.49,95846.0,57.3183,58.444,57.2663,58.444,95846.0
2020-03-17 10:05:00,67.55,67.9,67.19,67.19,92782.0,58.496,58.7991,58.1842,58.1842,92782.0
2020-03-17 10:10:00,67.19,67.68,67.17,67.41,54864.0,58.1842,58.6086,58.1669,58.3747,54864.0
2020-03-17 10:15:00,67.44,67.83,67.22,67.57,169167.0,58.4007,58.7385,58.2102,58.5133,169167.0
2020-03-17 10:20:00,67.58,67.69,67.17,67.33,110044.0,58.522,58.6172,58.1669,58.3055,110044.0
2020-03-17 10:25:00,67.36,67.78,67.15,67.68,98105.0,58.3315,58.6952,58.1496,58.6086,98105.0
2020-03-17 10:30:00,67.67,67.76,66.96,66.96,101887.0,58.5999,58.6778,57.9851,57.9851,101887.0
2020-03-17 10:35:00,66.97,67.11,66.69,66.83,174288.0,57.9937,58.115,57.7513,57.8725,174288.0
2020-03-17 10:40:00,66.89,67.7,66.77,67.64,107186.0,57.9244,58.6259,57.8205,58.5739,107186.0
2020-03-17 10:45:00,67.73,68.39,67.48,68.34,103672.0,58.6519,59.2234,58.4354,59.1801,103672.0
2020-03-17 10:50:00,68.34,68.35,67.75,67.94,135824.0,59.1801,59.1888,58.6692,58.8337,135824.0
2020-03-17 10:55:00,67.97,68.38,67.74,68.23,59924.0,58.8597,59.2147,58.6605,59.0848,59924.0
2020-03-17 11:00:00,68.23,68.3,67.97,68.19,71144.0,59.0848,59.1455,58.8597,59.0502,71144.0
2020-03-17 11:05:00,68.23,68.86,68.21,68.83,95868.0,59.0848,59.6304,59.0675,59.6044,95868.0
2020-03-17 11:10:00,68.86,69.26,68.74,69.26,97931.0,59.6304,59.9768,59.5265,59.9768,97931.0
2020-03-17 11:15:00,69.3,69.71,69.03,69.7,101625.0,60.0114,60.3665,59.7776,60.3578,101625.0
2020-03-17 11:20:00,69.73,69.86,69.35,69.45,80848.0,60.3838,60.4964,60.0547,60.1413,80848.0
2020-03-17 11:25:00,69.44,69.92,69.38,69.58,38356.0,60.1327,60.5483,60.0807,60.2539,38356.0
2020-03-17 11:30:00,69.57,70.02,69.53,69.55,39218.0,60.2452,60.6349,60.2106,60.2279,39218.0
2020-03-17 11:35:00,69.55,69.6,69.16,69.19,28758.0,60.2279,60.2712,59.8902,59.9162,28758.0
2020-03-17 11:40:00,69.2,69.58,69.19,69.55,92783.0,59.9248,60.2539,59.9162,60.2279,92783.0
2020-03-17 11:45:00,69.55,69.94,69.47,69.79,60959.0,60.2279,60.5656,60.1586,60.4357,60959.0
2020-03-17 11:50:00,69.78,70.43,69.73,70.43,92855.0,60.4271,60.99,60.3838,60.99,92855.0
2020-03-17 11:55:00,70.49,70.61,70.13,70.59,45677.0,61.0419,61.1458,60.7302,61.1285,45677.0
2020-03-17 12:00:00,70.61,70.68,70.3,70.32,58524.0,61.1458,61.2065,60.8774,60.8947,58524.0
2020-03-17 12:05:00,70.36,71.33,70.36,71.27,88684.0,60.9293,61.7693,60.9293,61.7174,88684.0
2020-03-17 12:10:00,71.27,72.0,71.2,71.99,94445.0,61.7174,62.3495,61.6568,62.3409,94445.0
2020-03-17 12:15:00,71.99,72.02,70.82,70.84,239104.0,62.3409,62.3669,61.3277,61.345,239104.0
2020-03-17 12:20:00,70.89,70.92,70.24,70.49,139045.0,61.3883,61.4143,60.8254,61.0419,139045.0
2020-03-17 12:25:00,70.49,70.5,70.04,70.08,40913.0,61.0419,61.0506,60.6522,60.6869,40913.0
2020-03-17 12:30:00,70.11,70.44,70.06,70.27,68347.0,60.7129,60.9986,60.6696,60.8514,68347.0
2020-03-17 12:35:00,70.24,70.26,69.72,69.79,71162.0,60.8254,60.8428,60.3751,60.4357,71162.0
2020-03-17 12:40:00,69.81,69.94,69.75,69.84,147740.0,60.4531,60.5656,60.4011,60.479,147740.0
2020-03-17 12:45:00,69.85,69.97,69.77,69.88,46561.0,60.4877,60.5916,60.4184,60.5137,46561.0
2020-03-17 12:50:00,69.86,69.87,69.35,69.46,156762.0,60.4964,60.505,60.0547,60.15,156762.0
2020-03-17 12:55:00,69.49,69.77,69.4,69.77,151533.0,60.176,60.4184,60.098,60.4184,151533.0
2020-03-17 13:00:00,69.8,70.06,69.74,69.75,47521.0,60.4444,60.6696,60.3924,60.4011,47521.0
2020-03-17 13:05:00,69.76,69.89,69.28,69.3,67092.0,60.4098,60.5223,59.9941,60.0114,67092.0
2020-03-17 13:10:00,69.25,69.29,68.87,68.89,64558.0,59.9681,60.0028,59.6391,59.6564,64558.0
2020-03-17 13:15:00,68.9,68.99,68.7,68.84,97147.0,59.665,59.743,59.4918,59.6131,97147.0
2020-03-17 13:20:00,68.84,69.22,68.8,69.0,157629.0,59.6131,59.9421,59.5784,59.7516,157629.0
2020-03-17 13:25:00,69.01,69.38,68.88,69.29,26971.0,59.7603,60.0807,59.6477,60.0028,26971.0
2020-03-17 13:30:00,69.31,69.7,69.03,69.55,70593.0,60.0201,60.3578,59.7776,60.2279,70593.0
2020-03-17 13:35:00,69.55,69.81,69.52,69.81,70567.0,60.2279,60.4531,60.2019,60.4531,70567.0
2020-03-17 13:40:00,69.77,69.93,69.71,69.84,201712.0,60.4184,60.557,60.3665,60.479,201712.0
2020-03-17 13:45:00,69.83,70.24,69.77,70.14,54330.0,60.4704,60.8254,60.4184,60.7388,54330.0
2020-03-17 13:50:00,70.16,70.39,69.97,70.19,62701.0,60.7562,60.9553,60.5916,60.7821,62701.0
2020-03-17 13:55:00,70.15,70.37,70.06,70.28,50479.0,60.7475,60.938,60.6696,60.8601,50479.0
2020-03-17 14:00:00,70.26,70.43,69.93,70.28,53898.0,60.8428,60.99,60.557,60.8601,53898.0
2020-03-17 14:05:00,70.28,70.94,70.25,70.88,28131.0,60.8601,61.4316,60.8341,61.3796,28131.0
2020-03-17 14:10:00,70.88,70.98,70.67,70.79,32039.0,61.3796,61.4662,61.1978,61.3017,32039.0
2020-03-17 14:15:00,70.81,71.07,70.71,71.02,27103.0,61.319,61.5442,61.2324,61.5009,27103.0
2020-03-17 14:20:00,71.02,71.11,70.38,70.43,47865.0,61.5009,61.5788,60.9467,60.99,47865.0
2020-03-17 14:25:00,70.42,70.88,70.32,70.81,30583.0,60.9813,61.3796,60.8947,61.319,30583.0
2020-03-17 14:30:00,70.84,71.19,70.84,70.96,36090.0,61.345,61.6481,61.345,61.4489,36090.0
2020-03-17 14:35:00,70.95,71.16,70.78,70.97,59119.0,61.4403,61.6221,61.2931,61.4576,59119.0
2020-03-17 14:40:00,70.97,71.07,70.62,70.64,51214.0,61.4576,61.5442,61.1545,61.1718,51214.0
2020-03-17 14:45:00,70.65,70.65,70.22,70.25,79914.0,61.1805,61.1805,60.8081,60.8341,79914.0
2020-03-17 14:50:00,70.22,70.35,69.8,69.92,118934.0,60.8081,60.9207,60.4444,60.5483,118934.0
2020-03-17 14:55:00,69.95,70.24,69.83,70.18,111769.0,60.5743,60.8254,60.4704,60.7735,111769.0
2020-03-17 15:00:00,70.15,70.15,69.28,69.46,127673.0,60.7475,60.7475,59.9941,60.15,127673.0
2020-03-17 15:05:00,69.46,69.9,69.2,69.61,83760.0,60.15,60.531,59.9248,60.2799,83760.0
2020-03-17 15:10:00,69.62,69.84,69.43,69.62,121670.0,60.2885,60.479,60.124,60.2885,121670.0
2020-03-17 15:15:00,69.62,69.92,69.55,69.74,125836.0,60.2885,60.5483,60.2279,60.3924,125836.0
2020-03-17 15:20:00,69.69,69.77,69.29,69.34,99458.0,60.3492,60.4184,60.0028,60.0461,99458.0
2020-03-17 15:25:00,69.36,69.4,69.01,69.09,78565.0,60.0634,60.098,59.7603,59.8296,78565.0
2020-03-17 15:30:00,69.1,69.5,69.02,69.39,74756.0,59.8382,60.1846,59.769,60.0894,74756.0
2020-03-17 15:35:00,69.39,69.73,69.39,69.65,91955.0,60.0894,60.3838,60.0894,60.3145,91955.0
2020-03-17 15:40:00,69.65,70.73,69.65,70.73,170661.0,60.3145,61.2498,60.3145,61.2498,170661.0
2020-03-17 15:45:00,70.72,70.74,70.35,70.45,250938.0,61.2411,61.2584,60.9207,61.0073,250938.0
2020-03-17 15:50:00,70.47,70.82,69.94,70.26,571199.0,61.0246,61.3277,60.5656,60.8428,571199.0
2020-03-17 15:55:00,70.26,70.79,69.91,70.6,758599.0,60.8428,61.3017,60.5397,61.1372,758599.0
2020-03-18 09:30:00,66.3,66.9,65.45,66.12,66855.0,57.4135,57.9331,56.6775,57.2577,66855.0
2020-03-18 09:35:00,66.3,66.44,65.46,65.71,35948.0,57.4135,57.5348,56.6861,56.9026,35948.0
2020-03-18 09:40:00,65.58,66.56,65.51,66.4,55019.0,56.79,57.6387,56.7294,57.5001,55019.0
2020-03-18 09:45:00,66.36,66.52,66.0,66.16,47146.0,57.4655,57.604,57.1537,57.2923,47146.0
2020-03-18 09:50:00,66.14,67.72,66.1,67.72,36960.0,57.275,58.6432,57.2403,58.6432,36960.0
2020-03-18 09:55:00,67.74,68.06,66.9,67.28,60884.0,58.6605,58.9376,57.9331,58.2622,60884.0
2020-03-18 10:00:00,67.13,68.42,66.98,68.18,64375.0,58.1323,59.2494,58.0024,59.0415,64375.0
2020-03-18 10:05:00,68.19,68.19,66.61,66.62,86686.0,59.0502,59.0502,57.682,57.6906,86686.0
2020-03-18 10:10:00,66.65,66.86,66.45,66.7,81761.0,57.7166,57.8985,57.5434,57.7599,81761.0
2020-03-18 10:15:00,66.73,67.2,66.42,66.42,42550.0,57.7859,58.1929,57.5174,57.5174,42550.0
2020-03-18 10:20:00,66.39,66.42,65.73,66.01,70421.0,57.4915,57.5174,56.9199,57.1624,70421.0
2020-03-18 10:25:00,66.03,66.45,66.02,66.4,27149.0,57.1797,57.5434,57.1711,57.5001,27149.0
2020-03-18 10:30:00,66.42,66.84,66.25,66.57,76473.0,57.5174,57.8811,57.3702,57.6473,76473.0
2020-03-18 10:35:00,66.56,66.56,66.0,66.15,116278.0,57.6387,57.6387,57.1537,57.2836,116278.0
2020-03-18 10:40:00,66.13,66.59,66.09,66.41,130294.0,57.2663,57.6647,57.2317,57.5088,130294.0
2020-03-18 10:45:00,66.45,66.46,65.84,66.4,36950.0,57.5434,57.5521,57.0152,57.5001,36950.0
2020-03-18 10:50:00,66.38,66.38,65.75,65.78,62493.0,57.4828,57.4828,56.9372,56.9632,62493.0
2020-03-18 10:55:00,65.81,65.92,65.45,65.45,96119.0,56.9892,57.0845,56.6775,56.6775,96119.0
2020-03-18 11:00:00,65.39,65.57,65.17,65.43,50695.0,56.6255,56.7814,56.435,56.6601,50695.0
2020-03-18 11:05:00,65.37,65.45,65.03,65.06,42870.0,56.6082,56.6775,56.3138,56.3397,42870.0
2020-03-18 11:10:00,65.07,65.27,64.87,64.88,134501.0,56.3484,56.5216,56.1752,56.1839,134501.0
2020-03-18 11:15:00,64.81,64.98,64.57,64.81,82983.0,56.1232,56.2705,55.9154,56.1232,82983.0
2020-03-18 11:20:00,64.8,65.24,64.76,65.11,82007.0,56.1146,56.4956,56.0799,56.383,82007.0
2020-03-18 11:25:00,65.14,65.29,64.55,64.67,33840.0,56.409,56.5389,55.8981,56.002,33840.0
2020-03-18 11:30:00,64.67,65.02,64.56,64.93,90057.0,56.002,56.3051,55.9067,56.2272,90057.0
2020-03-18 11:35:00,64.93,65.1,64.75,64.8,101565.0,56.2272,56.3744,56.0713,56.1146,101565.0
2020-03-18 11:40:00,64.78,64.79,64.54,64.61,121323.0,56.0973,56.1059,55.8894,55.95,121323.0
2020-03-18 11:45:00,64.62,65.21,64.45,64.97,40679.0,55.9587,56.4696,55.8115,56.2618,40679.0
2020-03-18 11:50:00,64.99,65.52,64.87,65.19,58632.0,56.2791,56.7381,56.1752,56.4523,58632.0
2020-03-18 11:55:00,65.24,65.86,65.07,65.83,51432.0,56.4956,57.0325,56.3484,57.0065,51432.0
2020-03-18 12:00:00,65.86,65.86,65.21,65.21,121389.0,57.0325,57.0325,56.4696,56.4696,121389.0
2020-03-18 12:05:00,65.25,65.93,65.16,65.47,49165.0,56.5043,57.0931,56.4263,56.6948,49165.0
2020-03-18 12:10:00,65.47,65.98,65.47,65.67,55781.0,56.6948,57.1364,56.6948,56.868,55781.0
2020-03-18 12:15:00,65.53,65.53,65.03,65.12,110150.0,56.7467,56.7467,56.3138,56.3917,110150.0
2020-03-18 12:20:00,65.22,65.57,65.07,65.57,174066.0,56.4783,56.7814,56.3484,56.7814,174066.0
2020-03-18 12:25:00,65.5,65.93,65.46,65.66,94093.0,56.7208,57.0931,56.6861,56.8593,94093.0
2020-03-18 12:30:00,65.64,65.8,64.94,65.12,87609.0,56.842,56.9805,56.2358,56.3917,87609.0
2020-03-18 12:35:00,65.17,65.17,64.54,65.02,59614.0,56.435,56.435,55.8894,56.3051,59614.0
2020-03-18 12:40:00,64.98,64.98,64.31,64.66,96048.0,56.2705,56.2705,55.6903,55.9933,96048.0
2020-03-18 12:45:00,64.68,64.69,64.15,64.35,94205.0,56.0107,56.0193,55.5517,55.7249,94205.0
2020-03-18 12:50:00,64.34,64.53,64.17,64.32,89639.0,55.7162,55.8808,55.569,55.6989,89639.0
2020-03-18 12:55:00,64.33,64.42,64.24,64.27,63097.0,55.7076,55.7855,55.6296,55.6556,63097.0
2020-03-18 13:00:00,64.27,64.27,64.27,64.27,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2020-03-18 13:05:00,64.27,64.27,64.27,64.27,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2020-03-18 13:10:00,64.1,64.42,63.4,64.0,45122.0,55.5084,55.7855,54.9022,55.4218,45122.0
2020-03-18 13:15:00,63.98,64.0,63.65,63.83,65397.0,55.4045,55.4218,55.1187,55.2746,65397.0
2020-03-18 13:20:00,63.8,64.01,63.61,63.94,47086.0,55.2486,55.4305,55.0841,55.3698,47086.0
2020-03-18 13:25:00,63.94,64.15,63.48,63.48,58637.0,55.3698,55.5517,54.9715,54.9715,58637.0
2020-03-18 13:30:00,63.48,63.48,62.96,63.14,49364.0,54.9715,54.9715,54.5212,54.6771,49364.0
2020-03-18 13:35:00,63.11,63.36,62.91,62.99,43415.0,54.6511,54.8676,54.4779,54.5472,43415.0
2020-03-18 13:40:00,62.97,63.36,62.66,63.06,47920.0,54.5299,54.8676,54.2614,54.6078,47920.0
2020-03-18 13:45:00,63.1,63.23,62.82,62.92,48137.0,54.6424,54.755,54.4,54.4866,48137.0
2020-03-18 13:50:00,62.87,63.05,62.82,63.04,58285.0,54.4433,54.5991,54.4,54.5905,58285.0
2020-03-18 13:55:00,63.05,63.05,62.82,62.9,27832.0,54.5991,54.5991,54.4,54.4692,27832.0
2020-03-18 14:00:00,62.96,62.98,62.82,62.84,45507.0,54.5212,54.5385,54.4,54.4173,45507.0
2020-03-18 14:05:00,62.84,62.92,62.38,62.4,69595.0,54.4173,54.4866,54.0189,54.0363,69595.0
2020-03-18 14:10:00,62.39,62.44,62.06,62.19,93579.0,54.0276,54.0709,53.7418,53.8544,93579.0
2020-03-18 14:15:00,62.18,62.25,61.64,61.66,48154.0,53.8457,53.9064,53.3781,53.3954,48154.0
2020-03-18 14:20:00,61.68,61.72,61.03,61.1,87582.0,53.4128,53.4474,52.8499,52.9105,87582.0
2020-03-18 14:25:00,61.1,61.44,61.04,61.26,95845.0,52.9105,53.2049,52.8585,53.0491,95845.0
2020-03-18 14:30:00,61.21,62.54,61.04,62.12,160290.0,53.0058,54.1575,52.8585,53.7938,160290.0
2020-03-18 14:35:00,62.04,62.42,61.75,61.94,67573.0,53.7245,54.0536,53.4734,53.6379,67573.0
2020-03-18 14:40:00,61.94,62.07,61.69,62.0,60557.0,53.6379,53.7505,53.4214,53.6899,60557.0
2020-03-18 14:45:00,61.95,62.04,61.67,61.85,36390.0,53.6466,53.7245,53.4041,53.56,36390.0
2020-03-18 14:50:00,61.91,62.82,61.9,62.75,83720.0,53.6119,54.4,53.6033,54.3393,83720.0
2020-03-18 14:55:00,62.71,63.29,62.59,63.03,123636.0,54.3047,54.807,54.2008,54.5818,123636.0
2020-03-18 15:00:00,63.03,63.06,62.23,62.23,72644.0,54.5818,54.6078,53.889,53.889,72644.0
2020-03-18 15:05:00,62.17,62.67,62.07,62.23,43635.0,53.8371,54.2701,53.7505,53.889,43635.0
2020-03-18 15:10:00,62.3,63.43,62.3,63.32,41159.0,53.9497,54.9282,53.9497,54.8329,41159.0
2020-03-18 15:15:00,63.33,63.4,62.73,62.82,26251.0,54.8416,54.9022,54.322,54.4,26251.0
2020-03-18 15:20:00,62.77,62.81,62.41,62.75,32458.0,54.3567,54.3913,54.0449,54.3393,32458.0
2020-03-18 15:25:00,62.78,63.23,62.44,62.52,61716.0,54.3653,54.755,54.0709,54.1402,61716.0
2020-03-18 15:30:00,62.44,63.11,62.29,62.99,78848.0,54.0709,54.6511,53.941,54.5472,78848.0
2020-03-18 15:35:00,62.96,63.0,62.27,62.38,112163.0,54.5212,54.5558,53.9237,54.0189,112163.0
2020-03-18 15:40:00,62.42,63.01,62.42,62.76,120352.0,54.0536,54.5645,54.0536,54.348,120352.0
2020-03-18 15:45:00,62.77,62.97,62.44,62.95,190402.0,54.3567,54.5299,54.0709,54.5125,190402.0
2020-03-18 15:50:00,62.98,63.88,62.9,63.88,284573.0,54.5385,55.3179,54.4692,55.3179,284573.0
2020-03-18 15:55:00,63.87,63.94,62.78,63.75,817032.0,55.3092,55.3698,54.3653,55.2053,817032.0
2020-03-19 09:30:00,63.01,63.93,62.81,62.92,162596.0,54.5645,55.3612,54.3913,54.4866,162596.0
2020-03-19 09:35:00,62.77,63.01,62.01,62.01,93025.0,54.3567,54.5645,53.6985,53.6985,93025.0
2020-03-19 09:40:00,62.03,62.03,61.03,61.14,21816.0,53.7159,53.7159,52.8499,52.9451,21816.0
2020-03-19 09:45:00,61.15,61.16,60.81,61.02,60943.0,52.9538,52.9625,52.6594,52.8412,60943.0
2020-03-19 09:50:00,61.11,61.8,61.06,61.75,54150.0,52.9192,53.5167,52.8759,53.4734,54150.0
2020-03-19 09:55:00,61.87,62.77,61.87,62.62,80823.0,53.5773,54.3567,53.5773,54.2268,80823.0
2020-03-19 10:00:00,62.59,63.15,62.29,63.03,49172.0,54.2008,54.6857,53.941,54.5818,49172.0
2020-03-19 10:05:00,63.03,63.63,62.97,63.59,49993.0,54.5818,55.1014,54.5299,55.0668,49993.0
2020-03-19 10:10:00,63.62,64.61,63.38,64.15,117260.0,55.0927,55.95,54.8849,55.5517,117260.0
2020-03-19 10:15:00,64.19,64.33,63.51,63.56,46585.0,55.5863,55.7076,54.9975,55.0408,46585.0
2020-03-19 10:20:00,63.56,64.31,63.48,64.14,196880.0,55.0408,55.6903,54.9715,55.543,196880.0
2020-03-19 10:25:00,64.15,64.43,63.99,64.37,67695.0,55.5517,55.7942,55.4131,55.7422,67695.0
2020-03-19 10:30:00,64.38,64.68,63.84,64.54,40673.0,55.7509,56.0107,55.2833,55.8894,40673.0
2020-03-19 10:35:00,64.51,64.55,63.77,63.89,77007.0,55.8634,55.8981,55.2226,55.3265,77007.0
2020-03-19 10:40:00,63.87,64.01,63.4,63.55,108201.0,55.3092,55.4305,54.9022,55.0321,108201.0
2020-03-19 10:45:00,63.53,63.7,63.14,63.17,95989.0,55.0148,55.162,54.6771,54.7031,95989.0
2020-03-19 10:50:00,63.17,63.57,63.16,63.53,82724.0,54.7031,55.0494,54.6944,55.0148,82724.0
2020-03-19 10:55:00,63.56,64.25,63.46,63.63,83317.0,55.0408,55.6383,54.9542,55.1014,83317.0
2020-03-19 11:00:00,63.61,64.3,63.61,63.75,170816.0,55.0841,55.6816,55.0841,55.2053,170816.0
2020-03-19 11:05:00,63.76,63.88,63.54,63.7,149145.0,55.214,55.3179,55.0235,55.162,149145.0
2020-03-19 11:10:00,63.72,64.12,63.51,63.87,106662.0,55.1793,55.5257,54.9975,55.3092,106662.0
2020-03-19 11:15:00,63.9,63.92,63.56,63.59,50718.0,55.3352,55.3525,55.0408,55.0668,50718.0
2020-03-19 11:20:00,63.6,63.83,63.37,63.44,131146.0,55.0754,55.2746,54.8762,54.9369,131146.0
2020-03-19 11:25:00,63.45,64.54,63.44,64.51,124607.0,54.9455,55.8894,54.9369,55.8634,124607.0
2020-03-19 11:30:00,64.45,64.58,63.98,64.57,104346.0,55.8115,55.9241,55.4045,55.9154,104346.0
2020-03-19 11:35:00,64.53,65.05,64.27,64.47,102552.0,55.8808,56.3311,55.6556,55.8288,102552.0
2020-03-19 11:40:00,64.5,64.9,64.21,64.59,100700.0,55.8548,56.2012,55.6037,55.9327,100700.0
2020-03-19 11:45:00,64.58,64.61,64.1,64.57,105979.0,55.9241,55.95,55.5084,55.9154,105979.0
2020-03-19 11:50:00,64.57,64.62,64.17,64.31,96431.0,55.9154,55.9587,55.569,55.6903,96431.0
2020-03-19 11:55:00,64.29,64.83,64.14,64.19,158379.0,55.6729,56.1406,55.543,55.5863,158379.0
2020-03-19 12:00:00,64.2,64.44,63.88,64.07,126472.0,55.595,55.8028,55.3179,55.4824,126472.0
2020-03-19 12:05:00,64.04,64.39,63.95,63.99,100752.0,55.4564,55.7595,55.3785,55.4131,100752.0
2020-03-19 12:10:00,63.98,64.03,63.73,64.02,97912.0,55.4045,55.4478,55.188,55.4391,97912.0
2020-03-19 12:15:00,64.04,64.04,63.53,63.58,114344.0,55.4564,55.4564,55.0148,55.0581,114344.0
2020-03-19 12:20:00,63.59,63.88,63.13,63.2,288127.0,55.0668,55.3179,54.6684,54.729,288127.0
2020-03-19 12:25:00,63.15,63.65,62.98,63.55,251622.0,54.6857,55.1187,54.5385,55.0321,251622.0
2020-03-19 12:30:00,63.6,63.61,62.98,63.0,71488.0,55.0754,55.0841,54.5385,54.5558,71488.0
2020-03-19 12:35:00,62.97,63.15,62.79,63.15,150169.0,54.5299,54.6857,54.374,54.6857,150169.0
2020-03-19 12:40:00,63.15,63.39,63.04,63.07,401013.0,54.6857,54.8936,54.5905,54.6165,401013.0
2020-03-19 12:45:00,63.03,63.47,62.92,62.97,258782.0,54.5818,54.9628,54.4866,54.5299,258782.0
2020-03-19 12:50:00,62.95,63.53,62.86,63.5,164616.0,54.5125,55.0148,54.4346,54.9888,164616.0
2020-03-19 12:55:00,63.49,63.69,63.03,63.4,102744.0,54.9802,55.1534,54.5818,54.9022,102744.0
2020-03-19 13:00:00,63.4,63.63,63.27,63.55,58191.0,54.9022,55.1014,54.7897,55.0321,58191.0
2020-03-19 13:05:00,63.54,63.72,63.33,63.35,84889.0,55.0235,55.1793,54.8416,54.8589,84889.0
2020-03-19 13:10:00,63.34,63.79,63.32,63.46,99201.0,54.8503,55.24,54.8329,54.9542,99201.0
2020-03-19 13:15:00,63.45,63.67,63.25,63.44,64559.0,54.9455,55.136,54.7723,54.9369,64559.0
2020-03-19 13:20:00,63.45,63.81,63.36,63.67,49342.0,54.9455,55.2573,54.8676,55.136,49342.0
2020-03-19 13:25:00,63.64,63.74,63.24,63.43,106943.0,55.1101,55.1967,54.7637,54.9282,106943.0
2020-03-19 13:30:00,63.41,63.54,63.3,63.41,85841.0,54.9109,55.0235,54.8156,54.9109,85841.0
2020-03-19 13:35:00,63.41,63.66,63.31,63.58,57926.0,54.9109,55.1274,54.8243,55.0581,57926.0
2020-03-19 13:40:00,63.58,63.88,63.45,63.84,44709.0,55.0581,55.3179,54.9455,55.2833,44709.0
2020-03-19 13:45:00,63.85,64.25,63.78,64.18,42623.0,55.2919,55.6383,55.2313,55.5777,42623.0
2020-03-19 13:50:00,64.18,64.94,64.18,64.9,109988.0,55.5777,56.2358,55.5777,56.2012,109988.0
2020-03-19 13:55:00,64.91,65.04,64.54,64.67,146830.0,56.2098,56.3224,55.8894,56.002,146830.0
2020-03-19 14:00:00,64.66,64.83,64.35,64.45,156371.0,55.9933,56.1406,55.7249,55.8115,156371.0
2020-03-19 14:05:00,64.42,64.66,64.13,64.13,41318.0,55.7855,55.9933,55.5344,55.5344,41318.0
2020-03-19 14:10:00,64.13,64.39,63.89,64.24,40174.0,55.5344,55.7595,55.3265,55.6296,40174.0
2020-03-19 14:15:00,64.24,64.81,64.21,64.8,31663.0,55.6296,56.1232,55.6037,56.1146,31663.0
2020-03-19 14:20:00,64.76,64.99,64.57,64.95,23390.0,56.0799,56.2791,55.9154,56.2445,23390.0
2020-03-19 14:25:00,64.96,65.05,64.59,64.71,46877.0,56.2531,56.3311,55.9327,56.0366,46877.0
2020-03-19 14:30:00,64.73,64.88,64.59,64.62,35941.0,56.054,56.1839,55.9327,55.9587,35941.0
2020-03-19 14:35:00,64.55,64.83,64.47,64.79,55232.0,55.8981,56.1406,55.8288,56.1059,55232.0
2020-03-19 14:40:00,64.78,65.16,64.6,65.01,38873.0,56.0973,56.4263,55.9414,56.2964,38873.0
2020-03-19 14:45:00,65.02,65.12,64.69,65.11,36238.0,56.3051,56.3917,56.0193,56.383,36238.0
2020-03-19 14:50:00,65.11,65.25,64.47,64.53,69672.0,56.383,56.5043,55.8288,55.8808,69672.0
2020-03-19 14:55:00,64.56,64.81,64.42,64.52,90745.0,55.9067,56.1232,55.7855,55.8721,90745.0
2020-03-19 15:00:00,64.52,64.52,63.71,64.24,197476.0,55.8721,55.8721,55.1707,55.6296,197476.0
2020-03-19 15:05:00,64.24,64.44,63.97,63.97,91070.0,55.6296,55.8028,55.3958,55.3958,91070.0
2020-03-19 15:10:00,63.96,64.54,63.73,64.35,82825.0,55.3872,55.8894,55.188,55.7249,82825.0
2020-03-19 15:15:00,64.36,64.72,64.17,64.52,77951.0,55.7336,56.0453,55.569,55.8721,77951.0
2020-03-19 15:20:00,64.5,64.9,64.38,64.78,72305.0,55.8548,56.2012,55.7509,56.0973,72305.0
2020-03-19 15:25:00,64.77,65.02,64.67,64.72,77471.0,56.0886,56.3051,56.002,56.0453,77471.0
2020-03-19 15:30:00,64.71,64.97,64.39,64.85,87157.0,56.0366,56.2618,55.7595,56.1579,87157.0
2020-03-19 15:35:00,64.83,64.92,64.66,64.88,188082.0,56.1406,56.2185,55.9933,56.1839,188082.0
2020-03-19 15:40:00,64.88,65.01,64.59,64.94,271073.0,56.1839,56.2964,55.9327,56.2358,271073.0
2020-03-19 15:45:00,64.93,65.07,64.57,64.58,503881.0,56.2272,56.3484,55.9154,55.9241,503881.0
2020-03-19 15:50:00,64.59,64.59,63.66,63.79,304815.0,55.9327,55.9327,55.1274,55.24,304815.0
2020-03-19 15:55:00,63.8,63.9,63.53,63.7,371747.0,55.2486,55.3352,55.0148,55.162,371747.0
2020-03-20 09:30:00,64.38,64.6,63.87,64.36,146488.0,55.7509,55.9414,55.3092,55.7336,146488.0
2020-03-20 09:35:00,64.39,65.37,64.33,64.71,237593.0,55.7595,56.6082,55.7076,56.0366,237593.0
2020-03-20 09:40:00,64.8,64.81,63.85,63.97,239208.0,56.1146,56.1232,55.2919,55.3958,239208.0
2020-03-20 09:45:00,63.98,64.08,63.4,63.47,55339.0,55.4045,55.4911,54.9022,54.9628,55339.0
2020-03-20 09:50:00,63.67,64.48,63.36,64.08,88646.0,55.136,55.8375,54.8676,55.4911,88646.0
2020-03-20 09:55:00,64.05,64.3,63.58,63.71,107489.0,55.4651,55.6816,55.0581,55.1707,107489.0
2020-03-20 10:00:00,63.65,64.27,63.65,63.97,53443.0,55.1187,55.6556,55.1187,55.3958,53443.0
2020-03-20 10:05:00,64.0,64.11,63.47,63.7,94888.0,55.4218,55.5171,54.9628,55.162,94888.0
2020-03-20 10:10:00,63.7,63.86,63.43,63.62,85389.0,55.162,55.3006,54.9282,55.0927,85389.0
2020-03-20 10:15:00,63.64,64.06,63.48,63.59,207824.0,55.1101,55.4738,54.9715,55.0668,207824.0
2020-03-20 10:20:00,63.52,64.46,63.38,64.37,102553.0,55.0061,55.8201,54.8849,55.7422,102553.0
2020-03-20 10:25:00,64.4,64.58,64.1,64.37,116070.0,55.7682,55.9241,55.5084,55.7422,116070.0
2020-03-20 10:30:00,64.41,64.93,64.35,64.89,235839.0,55.7769,56.2272,55.7249,56.1925,235839.0
2020-03-20 10:35:00,64.9,64.9,64.45,64.69,81178.0,56.2012,56.2012,55.8115,56.0193,81178.0
2020-03-20 10:40:00,64.71,64.88,64.35,64.41,52878.0,56.0366,56.1839,55.7249,55.7769,52878.0
2020-03-20 10:45:00,64.43,65.21,64.34,65.16,121882.0,55.7942,56.4696,55.7162,56.4263,121882.0
2020-03-20 10:50:00,65.15,65.42,65.11,65.41,70343.0,56.4177,56.6515,56.383,56.6428,70343.0
2020-03-20 10:55:00,65.45,65.83,65.39,65.77,96511.0,56.6775,57.0065,56.6255,56.9546,96511.0
2020-03-20 11:00:00,65.76,65.97,65.36,65.47,124742.0,56.9459,57.1278,56.5995,56.6948,124742.0
2020-03-20 11:05:00,65.48,66.24,65.48,66.22,86940.0,56.7034,57.3616,56.7034,57.3442,86940.0
2020-03-20 11:10:00,66.23,66.32,65.56,65.81,102100.0,57.3529,57.4308,56.7727,56.9892,102100.0
2020-03-20 11:15:00,65.78,65.99,65.5,65.74,146919.0,56.9632,57.1451,56.7208,56.9286,146919.0
2020-03-20 11:20:00,65.71,65.71,64.6,64.6,177147.0,56.9026,56.9026,55.9414,55.9414,177147.0
2020-03-20 11:25:00,64.59,65.16,64.54,64.71,168250.0,55.9327,56.4263,55.8894,56.0366,168250.0
2020-03-20 11:30:00,64.68,64.86,64.3,64.68,148687.0,56.0107,56.1665,55.6816,56.0107,148687.0
2020-03-20 11:35:00,64.66,65.14,64.57,64.65,90905.0,55.9933,56.409,55.9154,55.9847,90905.0
2020-03-20 11:40:00,64.64,64.85,64.48,64.48,95241.0,55.976,56.1579,55.8375,55.8375,95241.0
2020-03-20 11:45:00,64.46,64.91,64.37,64.84,130225.0,55.8201,56.2098,55.7422,56.1492,130225.0
2020-03-20 11:50:00,64.82,64.91,64.49,64.62,65539.0,56.1319,56.2098,55.8461,55.9587,65539.0
2020-03-20 11:55:00,64.57,64.69,64.37,64.48,181159.0,55.9154,56.0193,55.7422,55.8375,181159.0
2020-03-20 12:00:00,64.45,64.58,64.24,64.29,148211.0,55.8115,55.9241,55.6296,55.6729,148211.0
2020-03-20 12:05:00,64.25,64.31,63.47,63.49,147915.0,55.6383,55.6903,54.9628,54.9802,147915.0
2020-03-20 12:10:00,63.45,64.18,63.45,63.82,129845.0,54.9455,55.5777,54.9455,55.2659,129845.0
2020-03-20 12:15:00,63.82,63.93,63.58,63.93,60733.0,55.2659,55.3612,55.0581,55.3612,60733.0
2020-03-20 12:20:00,63.91,63.99,63.55,63.79,103705.0,55.3439,55.4131,55.0321,55.24,103705.0
2020-03-20 12:25:00,63.79,63.93,63.55,63.93,131107.0,55.24,55.3612,55.0321,55.3612,131107.0
2020-03-20 12:30:00,63.91,64.45,63.79,64.4,134286.0,55.3439,55.8115,55.24,55.7682,134286.0
2020-03-20 12:35:00,64.41,64.42,63.9,63.93,30473.0,55.7769,55.7855,55.3352,55.3612,30473.0
2020-03-20 12:40:00,63.96,64.24,63.75,63.85,84505.0,55.3872,55.6296,55.2053,55.2919,84505.0
2020-03-20 12:45:00,63.86,64.35,63.86,64.05,71431.0,55.3006,55.7249,55.3006,55.4651,71431.0
2020-03-20 12:50:00,64.07,64.54,64.05,64.42,130663.0,55.4824,55.8894,55.4651,55.7855,130663.0
2020-03-20 12:55:00,64.41,64.63,64.01,64.13,92896.0,55.7769,55.9674,55.4305,55.5344,92896.0
2020-03-20 13:00:00,64.12,64.61,64.08,64.32,42981.0,55.5257,55.95,55.4911,55.6989,42981.0
2020-03-20 13:05:00,64.34,64.81,64.34,64.65,75549.0,55.7162,56.1232,55.7162,55.9847,75549.0
2020-03-20 13:10:00,64.65,64.88,64.53,64.64,83181.0,55.9847,56.1839,55.8808,55.976,83181.0
2020-03-20 13:15:00,64.68,65.05,64.54,64.81,139388.0,56.0107,56.3311,55.8894,56.1232,139388.0
2020-03-20 13:20:00,64.79,64.8,64.29,64.3,123347.0,56.1059,56.1146,55.6729,55.6816,123347.0
2020-03-20 13:25:00,64.33,64.82,64.09,64.68,90190.0,55.7076,56.1319,55.4997,56.0107,90190.0
2020-03-20 13:30:00,64.74,64.96,64.54,64.64,59817.0,56.0626,56.2531,55.8894,55.976,59817.0
2020-03-20 13:35:00,64.6,65.19,64.43,65.1,57945.0,55.9414,56.4523,55.7942,56.3744,57945.0
2020-03-20 13:40:00,65.04,65.21,64.87,64.92,111280.0,56.3224,56.4696,56.1752,56.2185,111280.0
2020-03-20 13:45:00,64.96,65.21,64.78,64.78,80252.0,56.2531,56.4696,56.0973,56.0973,80252.0
2020-03-20 13:50:00,64.8,65.1,64.8,65.04,91940.0,56.1146,56.3744,56.1146,56.3224,91940.0
2020-03-20 13:55:00,65.06,65.17,64.88,65.13,184310.0,56.3397,56.435,56.1839,56.4003,184310.0
2020-03-20 14:00:00,65.1,65.12,64.76,64.99,105621.0,56.3744,56.3917,56.0799,56.2791,105621.0
2020-03-20 14:05:00,64.97,65.33,64.92,64.97,75088.0,56.2618,56.5735,56.2185,56.2618,75088.0
2020-03-20 14:10:00,64.99,65.11,64.64,64.67,78272.0,56.2791,56.383,55.976,56.002,78272.0
2020-03-20 14:15:00,64.67,65.02,64.58,64.99,87659.0,56.002,56.3051,55.9241,56.2791,87659.0
2020-03-20 14:20:00,65.01,65.19,64.41,64.45,84451.0,56.2964,56.4523,55.7769,55.8115,84451.0
2020-03-20 14:25:00,64.49,64.71,64.2,64.63,109776.0,55.8461,56.0366,55.595,55.9674,109776.0
2020-03-20 14:30:00,64.61,64.83,64.14,64.14,123987.0,55.95,56.1406,55.543,55.543,123987.0
2020-03-20 14:35:00,64.17,64.36,63.94,64.08,89786.0,55.569,55.7336,55.3698,55.4911,89786.0
2020-03-20 14:40:00,64.06,64.12,63.73,63.79,160253.0,55.4738,55.5257,55.188,55.24,160253.0
2020-03-20 14:45:00,63.85,64.02,63.65,63.71,173725.0,55.2919,55.4391,55.1187,55.1707,173725.0
2020-03-20 14:50:00,63.71,63.87,63.43,63.43,150692.0,55.1707,55.3092,54.9282,54.9282,150692.0
2020-03-20 14:55:00,63.44,63.9,63.42,63.85,116838.0,54.9369,55.3352,54.9195,55.2919,116838.0
2020-03-20 15:00:00,63.9,64.14,63.57,63.7,84435.0,55.3352,55.543,55.0494,55.162,84435.0
2020-03-20 15:05:00,63.69,63.96,63.39,63.43,93601.0,55.1534,55.3872,54.8936,54.9282,93601.0
2020-03-20 15:10:00,63.45,63.8,63.2,63.23,95600.0,54.9455,55.2486,54.729,54.755,95600.0
2020-03-20 15:15:00,63.22,63.39,62.35,62.36,154907.0,54.7464,54.8936,53.993,54.0016,154907.0
2020-03-20 15:20:00,62.35,62.92,62.35,62.73,135824.0,53.993,54.4866,53.993,54.322,135824.0
2020-03-20 15:25:00,62.77,63.65,62.64,63.4,337900.0,54.3567,55.1187,54.2441,54.9022,337900.0
2020-03-20 15:30:00,63.41,63.73,63.37,63.69,176379.0,54.9109,55.188,54.8762,55.1534,176379.0
2020-03-20 15:35:00,63.68,63.68,62.41,62.75,168039.0,55.1447,55.1447,54.0449,54.3393,168039.0
2020-03-20 15:40:00,62.77,62.84,62.18,62.21,250377.0,54.3567,54.4173,53.8457,53.8717,250377.0
2020-03-20 15:45:00,62.19,62.32,61.41,61.55,219388.0,53.8544,53.967,53.179,53.3002,219388.0
2020-03-20 15:50:00,61.51,61.52,60.52,60.83,394044.0,53.2656,53.2742,52.4082,52.6767,394044.0
2020-03-20 15:55:00,60.83,61.21,60.5,60.79,960730.0,52.6767,53.0058,52.3909,52.6421,960730.0
2020-03-23 09:30:00,60.66,60.66,59.31,59.65,151354.0,52.5295,52.5295,51.3604,51.6549,151354.0
2020-03-23 09:35:00,59.59,59.7,57.97,58.05,85030.0,51.6029,51.6982,50.2,50.2693,85030.0
2020-03-23 09:40:00,58.14,58.36,57.89,58.23,103117.0,50.3472,50.5378,50.1308,50.4252,103117.0
2020-03-23 09:45:00,58.18,58.68,58.13,58.57,84470.0,50.3819,50.8149,50.3386,50.7196,84470.0
2020-03-23 09:50:00,58.56,59.15,58.07,58.83,116209.0,50.711,51.2219,50.2866,50.9448,116209.0
2020-03-23 09:55:00,58.83,59.71,58.83,59.67,97832.0,50.9448,51.7068,50.9448,51.6722,97832.0
2020-03-23 10:00:00,59.65,59.8,58.59,58.72,184903.0,51.6549,51.7847,50.7369,50.8495,184903.0
2020-03-23 10:05:00,58.74,59.09,58.73,59.05,89556.0,50.8668,51.1699,50.8582,51.1353,89556.0
2020-03-23 10:10:00,59.11,59.79,59.09,59.4,223483.0,51.1872,51.7761,51.1699,51.4384,223483.0
2020-03-23 10:15:00,59.41,59.52,58.38,58.42,93187.0,51.447,51.5423,50.5551,50.5897,93187.0
2020-03-23 10:20:00,58.46,58.76,58.2,58.71,93490.0,50.6244,50.8841,50.3992,50.8408,93490.0
2020-03-23 10:25:00,58.76,59.32,58.58,59.19,41247.0,50.8841,51.3691,50.7283,51.2565,41247.0
2020-03-23 10:30:00,59.21,59.21,58.42,58.66,53202.0,51.2738,51.2738,50.5897,50.7975,53202.0
2020-03-23 10:35:00,58.62,58.77,58.23,58.42,104260.0,50.7629,50.8928,50.4252,50.5897,104260.0
2020-03-23 10:40:00,58.41,59.01,58.31,58.93,85966.0,50.5811,51.1006,50.4945,51.0314,85966.0
2020-03-23 10:45:00,58.9,58.93,58.27,58.47,124902.0,51.0054,51.0314,50.4598,50.633,124902.0
2020-03-23 10:50:00,58.46,58.63,58.18,58.24,63633.0,50.6244,50.7716,50.3819,50.4338,63633.0
2020-03-23 10:55:00,58.23,58.33,57.93,57.95,50963.0,50.4252,50.5118,50.1654,50.1827,50963.0
2020-03-23 11:00:00,57.95,58.2,57.68,57.92,85129.0,50.1827,50.3992,49.9489,50.1567,85129.0
2020-03-23 11:05:00,57.96,58.07,57.71,57.95,88489.0,50.1914,50.2866,49.9749,50.1827,88489.0
2020-03-23 11:10:00,57.96,58.33,57.89,58.05,189627.0,50.1914,50.5118,50.1308,50.2693,189627.0
2020-03-23 11:15:00,58.04,58.16,57.6,57.75,203100.0,50.2606,50.3646,49.8796,50.0095,203100.0
2020-03-23 11:20:00,57.78,57.82,57.25,57.31,235345.0,50.0355,50.0701,49.5765,49.6285,235345.0
2020-03-23 11:25:00,57.33,57.54,56.99,57.07,180560.0,49.6458,49.8277,49.3514,49.4207,180560.0
2020-03-23 11:30:00,57.11,57.39,57.04,57.08,178743.0,49.4553,49.6978,49.3947,49.4293,178743.0
2020-03-23 11:35:00,57.07,57.26,56.77,56.77,98758.0,49.4207,49.5852,49.1609,49.1609,98758.0
2020-03-23 11:40:00,56.75,56.92,56.38,56.46,205911.0,49.1436,49.2908,48.8231,48.8924,205911.0
2020-03-23 11:45:00,56.49,56.86,56.41,56.66,128207.0,48.9184,49.2388,48.8491,49.0656,128207.0
2020-03-23 11:50:00,56.67,57.35,56.56,57.1,129377.0,49.0743,49.6631,48.979,49.4466,129377.0
2020-03-23 11:55:00,57.08,57.34,56.86,57.19,120295.0,49.4293,49.6545,49.2388,49.5246,120295.0
2020-03-23 12:00:00,57.19,57.79,57.16,57.35,162556.0,49.5246,50.0442,49.4986,49.6631,162556.0
2020-03-23 12:05:00,57.37,57.54,57.0,57.09,155304.0,49.6805,49.8277,49.36,49.438,155304.0
2020-03-23 12:10:00,57.11,57.44,56.94,57.38,119961.0,49.4553,49.7411,49.3081,49.6891,119961.0
2020-03-23 12:15:00,57.36,58.22,57.19,57.91,203172.0,49.6718,50.4165,49.5246,50.1481,203172.0
2020-03-23 12:20:00,58.02,58.32,57.84,58.08,189584.0,50.2433,50.5031,50.0875,50.2953,189584.0
2020-03-23 12:25:00,58.1,58.25,57.86,58.09,136817.0,50.3126,50.4425,50.1048,50.3039,136817.0
2020-03-23 12:30:00,58.12,58.17,57.69,57.97,132607.0,50.3299,50.3732,49.9576,50.2,132607.0
2020-03-23 12:35:00,57.97,58.31,57.72,58.16,132485.0,50.2,50.4945,49.9835,50.3646,132485.0
2020-03-23 12:40:00,58.19,58.63,58.18,58.53,165953.0,50.3905,50.7716,50.3819,50.685,165953.0
2020-03-23 12:45:00,58.52,59.02,58.3,58.91,218395.0,50.6763,51.1093,50.4858,51.014,218395.0
2020-03-23 12:50:00,58.92,59.03,58.53,58.71,108102.0,51.0227,51.118,50.685,50.8408,108102.0
2020-03-23 12:55:00,58.71,59.1,58.61,58.93,107830.0,50.8408,51.1786,50.7543,51.0314,107830.0
2020-03-23 13:00:00,58.96,58.97,58.38,58.39,122413.0,51.0573,51.066,50.5551,50.5637,122413.0
2020-03-23 13:05:00,58.4,58.79,58.33,58.75,130828.0,50.5724,50.9101,50.5118,50.8755,130828.0
2020-03-23 13:10:00,58.75,59.3,58.68,59.1,196968.0,50.8755,51.3518,50.8149,51.1786,196968.0
2020-03-23 13:15:00,59.11,59.13,58.64,58.83,133691.0,51.1872,51.2046,50.7802,50.9448,133691.0
2020-03-23 13:20:00,58.81,58.93,58.33,58.56,155865.0,50.9274,51.0314,50.5118,50.711,155865.0
2020-03-23 13:25:00,58.55,58.55,58.11,58.15,76079.0,50.7023,50.7023,50.3213,50.3559,76079.0
2020-03-23 13:30:00,58.15,58.43,58.02,58.43,218928.0,50.3559,50.5984,50.2433,50.5984,218928.0
2020-03-23 13:35:00,58.43,58.43,57.76,57.87,147933.0,50.5984,50.5984,50.0182,50.1134,147933.0
2020-03-23 13:40:00,57.88,58.33,57.87,58.09,133433.0,50.1221,50.5118,50.1134,50.3039,133433.0
2020-03-23 13:45:00,58.09,58.9,58.09,58.86,187445.0,50.3039,51.0054,50.3039,50.9707,187445.0
2020-03-23 13:50:00,58.87,58.91,58.23,58.31,162969.0,50.9794,51.014,50.4252,50.4945,162969.0
2020-03-23 13:55:00,58.3,58.34,57.42,57.68,159854.0,50.4858,50.5204,49.7238,49.9489,159854.0
2020-03-23 14:00:00,57.73,57.77,57.13,57.5,125880.0,49.9922,50.0268,49.4726,49.793,125880.0
2020-03-23 14:05:00,57.5,57.83,57.17,57.17,121230.0,49.793,50.0788,49.5073,49.5073,121230.0
2020-03-23 14:10:00,57.11,57.76,57.11,57.55,86257.0,49.4553,50.0182,49.4553,49.8363,86257.0
2020-03-23 14:15:00,57.51,57.89,57.46,57.47,72946.0,49.8017,50.1308,49.7584,49.767,72946.0
2020-03-23 14:20:00,57.46,57.65,57.3,57.58,126043.0,49.7584,49.9229,49.6198,49.8623,126043.0
2020-03-23 14:25:00,57.58,58.45,57.5,58.27,124236.0,49.8623,50.6157,49.793,50.4598,124236.0
2020-03-23 14:30:00,58.29,58.3,57.77,57.9,120911.0,50.4771,50.4858,50.0268,50.1394,120911.0
2020-03-23 14:35:00,57.9,58.03,57.66,57.8,245661.0,50.1394,50.252,49.9316,50.0528,245661.0
2020-03-23 14:40:00,57.8,58.05,57.64,57.92,326714.0,50.0528,50.2693,49.9143,50.1567,326714.0
2020-03-23 14:45:00,57.95,58.0,57.54,57.89,243263.0,50.1827,50.226,49.8277,50.1308,243263.0
2020-03-23 14:50:00,57.89,57.89,57.09,57.21,186417.0,50.1308,50.1308,49.438,49.5419,186417.0
2020-03-23 14:55:00,57.23,57.64,57.14,57.28,164969.0,49.5592,49.9143,49.4813,49.6025,164969.0
2020-03-23 15:00:00,57.28,57.53,56.84,57.44,221038.0,49.6025,49.819,49.2215,49.7411,221038.0
2020-03-23 15:05:00,57.47,57.77,57.16,57.18,242784.0,49.767,50.0268,49.4986,49.5159,242784.0
2020-03-23 15:10:00,57.18,57.27,56.95,57.11,174084.0,49.5159,49.5939,49.3167,49.4553,174084.0
2020-03-23 15:15:00,57.1,57.24,56.88,56.93,279397.0,49.4466,49.5679,49.2561,49.2994,279397.0
2020-03-23 15:20:00,56.91,56.93,56.36,56.48,158245.0,49.2821,49.2994,48.8058,48.9097,158245.0
2020-03-23 15:25:00,56.49,56.7,56.27,56.49,171664.0,48.9184,49.1003,48.7279,48.9184,171664.0
2020-03-23 15:30:00,56.49,56.67,56.36,56.38,175346.0,48.9184,49.0743,48.8058,48.8231,175346.0
2020-03-23 15:35:00,56.38,56.86,56.32,56.56,208992.0,48.8231,49.2388,48.7712,48.979,208992.0
2020-03-23 15:40:00,56.61,57.09,56.49,56.92,328041.0,49.0223,49.438,48.9184,49.2908,328041.0
2020-03-23 15:45:00,56.9,57.27,56.84,56.93,222124.0,49.2734,49.5939,49.2215,49.2994,222124.0
2020-03-23 15:50:00,56.95,57.96,56.89,57.95,550888.0,49.3167,50.1914,49.2648,50.1827,550888.0
2020-03-23 15:55:00,57.95,58.18,57.59,57.7,1075610.0,50.1827,50.3819,49.871,49.9662,1075610.0
2020-03-24 09:30:00,60.91,61.29,60.03,61.26,260940.0,52.746,53.075,51.9839,53.0491,260940.0
2020-03-24 09:35:00,61.31,61.89,61.01,61.31,161518.0,53.0924,53.5946,52.8326,53.0924,161518.0
2020-03-24 09:40:00,61.33,61.37,60.46,60.53,106319.0,53.1097,53.1443,52.3563,52.4169,106319.0
2020-03-24 09:45:00,60.62,61.05,60.62,60.92,84917.0,52.4948,52.8672,52.4948,52.7546,84917.0
2020-03-24 09:50:00,60.94,60.99,60.53,60.85,77444.0,52.772,52.8152,52.4169,52.694,77444.0
2020-03-24 09:55:00,60.85,60.99,60.36,60.49,69479.0,52.694,52.8152,52.2697,52.3823,69479.0
2020-03-24 10:00:00,60.53,60.98,60.43,60.92,99395.0,52.4169,52.8066,52.3303,52.7546,99395.0
2020-03-24 10:05:00,60.95,61.49,60.86,60.96,102433.0,52.7806,53.2482,52.7027,52.7893,102433.0
2020-03-24 10:10:00,60.91,60.96,60.69,60.84,107003.0,52.746,52.7893,52.5555,52.6854,107003.0
2020-03-24 10:15:00,60.84,61.11,60.73,60.95,82274.0,52.6854,52.9192,52.5901,52.7806,82274.0
2020-03-24 10:20:00,60.98,61.17,60.81,60.99,80317.0,52.8066,52.9711,52.6594,52.8152,80317.0
2020-03-24 10:25:00,60.95,61.39,60.86,61.32,113737.0,52.7806,53.1616,52.7027,53.101,113737.0
2020-03-24 10:30:00,61.33,61.79,61.14,61.32,112296.0,53.1097,53.508,52.9451,53.101,112296.0
2020-03-24 10:35:00,61.38,61.9,61.27,61.82,107642.0,53.153,53.6033,53.0577,53.534,107642.0
2020-03-24 10:40:00,61.82,62.05,61.55,61.82,79829.0,53.534,53.7332,53.3002,53.534,79829.0
2020-03-24 10:45:00,61.87,61.94,61.33,61.41,59470.0,53.5773,53.6379,53.1097,53.179,59470.0
2020-03-24 10:50:00,61.42,61.54,61.12,61.34,131713.0,53.1876,53.2915,52.9278,53.1183,131713.0
2020-03-24 10:55:00,61.35,61.47,61.03,61.11,113982.0,53.127,53.2309,52.8499,52.9192,113982.0
2020-03-24 11:00:00,61.14,61.39,60.86,60.94,117833.0,52.9451,53.1616,52.7027,52.772,117833.0
2020-03-24 11:05:00,60.93,61.17,60.63,60.89,148080.0,52.7633,52.9711,52.5035,52.7287,148080.0
2020-03-24 11:10:00,60.78,61.26,60.77,61.08,80486.0,52.6334,53.0491,52.6247,52.8932,80486.0
2020-03-24 11:15:00,61.09,61.11,60.63,60.69,140799.0,52.9018,52.9192,52.5035,52.5555,140799.0
2020-03-24 11:20:00,60.68,60.94,60.59,60.64,140366.0,52.5468,52.772,52.4689,52.5122,140366.0
2020-03-24 11:25:00,60.65,60.93,60.64,60.64,85104.0,52.5208,52.7633,52.5122,52.5122,85104.0
2020-03-24 11:30:00,60.68,60.76,60.16,60.18,135216.0,52.5468,52.6161,52.0965,52.1138,135216.0
2020-03-24 11:35:00,60.2,60.34,59.95,60.13,147729.0,52.1311,52.2524,51.9146,52.0705,147729.0
2020-03-24 11:40:00,60.14,60.25,59.83,59.89,108239.0,52.0792,52.1744,51.8107,51.8627,108239.0
2020-03-24 11:45:00,59.89,60.13,59.79,59.93,208407.0,51.8627,52.0705,51.7761,51.8973,208407.0
2020-03-24 11:50:00,59.96,60.42,59.96,60.31,119926.0,51.9233,52.3216,51.9233,52.2264,119926.0
2020-03-24 11:55:00,60.32,60.78,60.27,60.77,119219.0,52.2351,52.6334,52.1918,52.6247,119219.0
2020-03-24 12:00:00,60.78,60.99,60.61,60.95,127007.0,52.6334,52.8152,52.4862,52.7806,127007.0
2020-03-24 12:05:00,60.95,61.16,60.84,60.93,144969.0,52.7806,52.9625,52.6854,52.7633,144969.0
2020-03-24 12:10:00,60.94,61.04,60.68,60.74,194604.0,52.772,52.8585,52.5468,52.5988,194604.0
2020-03-24 12:15:00,60.71,61.25,60.59,61.16,119431.0,52.5728,53.0404,52.4689,52.9625,119431.0
2020-03-24 12:20:00,61.14,61.28,61.09,61.2,93710.0,52.9451,53.0664,52.9018,52.9971,93710.0
2020-03-24 12:25:00,61.22,61.43,61.15,61.41,179993.0,53.0144,53.1963,52.9538,53.179,179993.0
2020-03-24 12:30:00,61.41,61.52,61.24,61.39,122492.0,53.179,53.2742,53.0317,53.1616,122492.0
2020-03-24 12:35:00,61.4,61.86,61.29,61.72,128990.0,53.1703,53.5686,53.075,53.4474,128990.0
2020-03-24 12:40:00,61.73,61.83,61.5,61.79,144867.0,53.4561,53.5427,53.2569,53.508,144867.0
2020-03-24 12:45:00,61.78,61.81,61.46,61.51,121264.0,53.4994,53.5253,53.2223,53.2656,121264.0
2020-03-24 12:50:00,61.52,61.61,61.29,61.41,75357.0,53.2742,53.3521,53.075,53.179,75357.0
2020-03-24 12:55:00,61.42,61.43,60.83,60.86,146642.0,53.1876,53.1963,52.6767,52.7027,146642.0
2020-03-24 13:00:00,60.86,61.06,60.68,60.69,112752.0,52.7027,52.8759,52.5468,52.5555,112752.0
2020-03-24 13:05:00,60.67,60.76,60.36,60.38,109533.0,52.5381,52.6161,52.2697,52.287,109533.0
2020-03-24 13:10:00,60.36,60.84,60.24,60.76,80828.0,52.2697,52.6854,52.1658,52.6161,80828.0
2020-03-24 13:15:00,60.74,60.8,60.48,60.65,89849.0,52.5988,52.6507,52.3736,52.5208,89849.0
2020-03-24 13:20:00,60.64,60.76,60.39,60.59,61746.0,52.5122,52.6161,52.2957,52.4689,61746.0
2020-03-24 13:25:00,60.59,60.93,60.56,60.75,118016.0,52.4689,52.7633,52.4429,52.6074,118016.0
2020-03-24 13:30:00,60.75,60.96,60.75,60.81,100839.0,52.6074,52.7893,52.6074,52.6594,100839.0
2020-03-24 13:35:00,60.8,60.91,60.7,60.77,98204.0,52.6507,52.746,52.5641,52.6247,98204.0
2020-03-24 13:40:00,60.8,60.85,60.5,60.64,103728.0,52.6507,52.694,52.3909,52.5122,103728.0
2020-03-24 13:45:00,60.62,60.73,60.26,60.37,191760.0,52.4948,52.5901,52.1831,52.2783,191760.0
2020-03-24 13:50:00,60.38,60.38,59.98,60.17,160833.0,52.287,52.287,51.9406,52.1052,160833.0
2020-03-24 13:55:00,60.17,60.21,59.81,59.92,112115.0,52.1052,52.1398,51.7934,51.8887,112115.0
2020-03-24 14:00:00,59.89,59.97,59.51,59.53,94812.0,51.8627,51.932,51.5336,51.5509,94812.0
2020-03-24 14:05:00,59.54,59.75,59.32,59.47,72397.0,51.5596,51.7415,51.3691,51.499,72397.0
2020-03-24 14:10:00,59.43,59.74,59.29,59.56,92503.0,51.4643,51.7328,51.3431,51.5769,92503.0
2020-03-24 14:15:00,59.51,59.81,59.48,59.58,94425.0,51.5336,51.7934,51.5076,51.5942,94425.0
2020-03-24 14:20:00,59.6,59.89,59.46,59.87,86764.0,51.6116,51.8627,51.4903,51.8454,86764.0
2020-03-24 14:25:00,59.86,59.93,59.62,59.73,86522.0,51.8367,51.8973,51.6289,51.7241,86522.0
2020-03-24 14:30:00,59.72,59.85,59.56,59.79,125803.0,51.7155,51.828,51.5769,51.7761,125803.0
2020-03-24 14:35:00,59.79,60.16,59.79,60.07,178760.0,51.7761,52.0965,51.7761,52.0186,178760.0
2020-03-24 14:40:00,60.04,60.16,59.8,60.06,70154.0,51.9926,52.0965,51.7847,52.0099,70154.0
2020-03-24 14:45:00,60.09,60.18,59.68,59.83,106573.0,52.0359,52.1138,51.6808,51.8107,106573.0
2020-03-24 14:50:00,59.8,60.32,59.78,60.16,126082.0,51.7847,52.2351,51.7674,52.0965,126082.0
2020-03-24 14:55:00,60.16,60.71,60.04,60.7,110748.0,52.0965,52.5728,51.9926,52.5641,110748.0
2020-03-24 15:00:00,60.68,60.97,60.57,60.71,156233.0,52.5468,52.7979,52.4515,52.5728,156233.0
2020-03-24 15:05:00,60.71,61.17,60.69,61.16,184887.0,52.5728,52.9711,52.5555,52.9625,184887.0
2020-03-24 15:10:00,61.08,61.27,60.92,61.22,181590.0,52.8932,53.0577,52.7546,53.0144,181590.0
2020-03-24 15:15:00,61.19,61.28,60.91,60.96,141506.0,52.9884,53.0664,52.746,52.7893,141506.0
2020-03-24 15:20:00,60.96,61.14,60.75,60.95,238045.0,52.7893,52.9451,52.6074,52.7806,238045.0
2020-03-24 15:25:00,60.93,61.22,60.84,61.2,221800.0,52.7633,53.0144,52.6854,52.9971,221800.0
2020-03-24 15:30:00,61.22,61.55,61.2,61.44,138828.0,53.0144,53.3002,52.9971,53.2049,138828.0
2020-03-24 15:35:00,61.43,61.67,61.16,61.59,146157.0,53.1963,53.4041,52.9625,53.3348,146157.0
2020-03-24 15:40:00,61.59,61.99,61.54,61.8,254572.0,53.3348,53.6812,53.2915,53.5167,254572.0
2020-03-24 15:45:00,61.79,61.96,61.33,61.45,276814.0,53.508,53.6552,53.1097,53.2136,276814.0
2020-03-24 15:50:00,61.44,62.28,61.44,62.18,420196.0,53.2049,53.9323,53.2049,53.8457,420196.0
2020-03-24 15:55:00,62.16,62.61,62.01,62.52,360308.0,53.8284,54.2181,53.6985,54.1402,360308.0
2020-03-25 09:30:00,62.38,62.89,61.87,62.85,108165.0,54.5126,54.9583,54.0669,54.9233,108165.0
2020-03-25 09:35:00,62.84,63.29,62.58,63.09,129036.0,54.9146,55.3079,54.6874,55.1331,129036.0
2020-03-25 09:40:00,63.07,63.43,62.94,63.31,125349.0,55.1156,55.4302,55.002,55.3253,125349.0
2020-03-25 09:45:00,63.29,63.37,62.82,63.08,87237.0,55.3079,55.3778,54.8971,55.1243,87237.0
2020-03-25 09:50:00,63.06,63.25,62.31,62.52,38988.0,55.1069,55.2729,54.4515,54.635,38988.0
2020-03-25 09:55:00,62.52,62.55,61.78,61.97,169747.0,54.635,54.6612,53.9883,54.1543,169747.0
2020-03-25 10:00:00,61.94,62.5,61.68,61.77,117159.0,54.1281,54.6175,53.9009,53.9796,117159.0
2020-03-25 10:05:00,61.81,62.52,61.79,62.27,84686.0,54.0145,54.635,53.997,54.4165,84686.0
2020-03-25 10:10:00,62.25,62.36,61.75,61.99,83393.0,54.399,54.4951,53.9621,54.1718,83393.0
2020-03-25 10:15:00,62.04,62.41,61.93,62.19,148929.0,54.2155,54.5388,54.1194,54.3466,148929.0
2020-03-25 10:20:00,62.19,62.59,62.12,62.37,120726.0,54.3466,54.6961,54.2854,54.5039,120726.0
2020-03-25 10:25:00,62.42,62.51,62.01,62.5,166954.0,54.5476,54.6262,54.1893,54.6175,166954.0
2020-03-25 10:30:00,62.52,63.01,62.49,62.91,163809.0,54.635,55.0632,54.6088,54.9758,163809.0
2020-03-25 10:35:00,62.86,63.07,62.58,62.85,98043.0,54.9321,55.1156,54.6874,54.9233,98043.0
2020-03-25 10:40:00,62.84,63.3,62.78,63.15,93198.0,54.9146,55.3166,54.8622,55.1855,93198.0
2020-03-25 10:45:00,63.23,63.37,62.82,63.02,126323.0,55.2554,55.3778,54.8971,55.0719,126323.0
2020-03-25 10:50:00,63.01,63.46,63.0,63.08,106849.0,55.0632,55.4564,55.0544,55.1243,106849.0
2020-03-25 10:55:00,63.14,63.9,63.0,63.71,65444.0,55.1768,55.8409,55.0544,55.6749,65444.0
2020-03-25 11:00:00,63.73,63.98,63.71,63.89,92144.0,55.6924,55.9108,55.6749,55.8322,92144.0
2020-03-25 11:05:00,63.89,64.46,63.81,64.42,138655.0,55.8322,56.3303,55.7623,56.2953,138655.0
2020-03-25 11:10:00,64.41,64.5,64.14,64.14,159337.0,56.2866,56.3652,56.0507,56.0507,159337.0
2020-03-25 11:15:00,64.15,64.41,63.94,64.17,165087.0,56.0594,56.2866,55.8759,56.0769,165087.0
2020-03-25 11:20:00,64.15,64.42,64.13,64.35,140045.0,56.0594,56.2953,56.0419,56.2342,140045.0
2020-03-25 11:25:00,64.37,64.96,64.34,64.48,170584.0,56.2516,56.7672,56.2254,56.3478,170584.0
2020-03-25 11:30:00,64.45,64.8,64.33,64.77,126297.0,56.3216,56.6274,56.2167,56.6012,126297.0
2020-03-25 11:35:00,64.78,65.01,64.47,64.89,184064.0,56.6099,56.8109,56.339,56.7061,184064.0
2020-03-25 11:40:00,64.9,65.11,64.69,64.88,150639.0,56.7148,56.8983,56.5313,56.6973,150639.0
2020-03-25 11:45:00,64.91,65.21,64.61,65.2,130891.0,56.7235,56.9857,56.4614,56.977,130891.0
2020-03-25 11:50:00,65.2,65.38,64.86,64.92,161920.0,56.977,57.1343,56.6798,56.7323,161920.0
2020-03-25 11:55:00,64.94,65.45,64.83,65.34,74942.0,56.7498,57.1954,56.6536,57.0993,74942.0
2020-03-25 12:00:00,65.34,65.93,65.25,65.9,89492.0,57.0993,57.6149,57.0207,57.5887,89492.0
2020-03-25 12:05:00,65.9,65.95,65.57,65.73,86978.0,57.5887,57.6324,57.3003,57.4401,86978.0
2020-03-25 12:10:00,65.72,66.16,65.72,66.1,145217.0,57.4314,57.8159,57.4314,57.7635,145217.0
2020-03-25 12:15:00,66.1,66.36,66.03,66.12,86390.0,57.7635,57.9907,57.7023,57.7809,86390.0
2020-03-25 12:20:00,66.1,66.63,66.1,66.62,98147.0,57.7635,58.2266,57.7635,58.2179,98147.0
2020-03-25 12:25:00,66.64,66.96,66.54,66.83,135149.0,58.2354,58.515,58.148,58.4014,135149.0
2020-03-25 12:30:00,66.81,66.94,66.58,66.91,141008.0,58.3839,58.4975,58.1829,58.4713,141008.0
2020-03-25 12:35:00,66.92,67.03,66.64,66.96,241542.0,58.48,58.5762,58.2354,58.515,241542.0
2020-03-25 12:40:00,66.97,67.16,66.82,67.12,141014.0,58.5237,58.6898,58.3927,58.6548,141014.0
2020-03-25 12:45:00,67.13,67.49,67.1,67.25,295605.0,58.6636,58.9781,58.6373,58.7684,295605.0
2020-03-25 12:50:00,67.25,67.55,67.22,67.29,256792.0,58.7684,59.0306,58.7422,58.8034,256792.0
2020-03-25 12:55:00,67.29,67.47,67.11,67.46,155721.0,58.8034,58.9607,58.6461,58.9519,155721.0
2020-03-25 13:00:00,67.46,67.85,67.43,67.69,186432.0,58.9519,59.2927,58.9257,59.1529,186432.0
2020-03-25 13:05:00,67.69,68.2,67.67,68.16,179030.0,59.1529,59.5986,59.1354,59.5636,179030.0
2020-03-25 13:10:00,68.13,68.13,67.65,67.72,184122.0,59.5374,59.5374,59.118,59.1791,184122.0
2020-03-25 13:15:00,67.72,68.08,67.58,68.08,101849.0,59.1791,59.4937,59.0568,59.4937,101849.0
2020-03-25 13:20:00,68.06,68.13,67.86,67.89,105323.0,59.4763,59.5374,59.3015,59.3277,105323.0
2020-03-25 13:25:00,67.88,68.13,67.72,68.11,118383.0,59.319,59.5374,59.1791,59.52,118383.0
2020-03-25 13:30:00,68.11,68.12,67.66,67.84,81298.0,59.52,59.5287,59.1267,59.284,81298.0
2020-03-25 13:35:00,67.84,68.25,67.66,68.08,115168.0,59.284,59.6423,59.1267,59.4937,115168.0
2020-03-25 13:40:00,68.14,68.37,67.96,68.34,94103.0,59.5462,59.7472,59.3889,59.7209,94103.0
2020-03-25 13:45:00,68.31,68.67,68.31,68.48,183293.0,59.6947,60.0093,59.6947,59.8433,183293.0
2020-03-25 13:50:00,68.47,68.54,67.88,67.91,187082.0,59.8346,59.8957,59.319,59.3452,187082.0
2020-03-25 13:55:00,67.91,68.01,67.5,67.59,85972.0,59.3452,59.4326,58.9869,59.0655,85972.0
2020-03-25 14:00:00,67.62,67.72,66.95,66.98,90199.0,59.0918,59.1791,58.5063,58.5325,90199.0
2020-03-25 14:05:00,66.97,67.02,66.48,66.66,125022.0,58.5237,58.5674,58.0955,58.2528,125022.0
2020-03-25 14:10:00,66.7,67.49,66.58,67.44,86666.0,58.2878,58.9781,58.1829,58.9345,86666.0
2020-03-25 14:15:00,67.51,67.58,67.27,67.48,55273.0,58.9956,59.0568,58.7859,58.9694,55273.0
2020-03-25 14:20:00,67.45,67.72,67.23,67.27,105139.0,58.9432,59.1791,58.7509,58.7859,105139.0
2020-03-25 14:25:00,67.3,67.33,66.82,67.03,87190.0,58.8121,58.8383,58.3927,58.5762,87190.0
2020-03-25 14:30:00,67.01,67.13,66.27,66.36,82667.0,58.5587,58.6636,57.912,57.9907,82667.0
2020-03-25 14:35:00,66.38,66.66,66.11,66.58,136425.0,58.0081,58.2528,57.7722,58.1829,136425.0
2020-03-25 14:40:00,66.56,66.73,66.36,66.71,125495.0,58.1654,58.314,57.9907,58.2965,125495.0
2020-03-25 14:45:00,66.72,67.43,66.72,67.32,63525.0,58.3053,58.9257,58.3053,58.8296,63525.0
2020-03-25 14:50:00,67.33,67.37,66.73,67.09,51826.0,58.8383,58.8733,58.314,58.6286,51826.0
2020-03-25 14:55:00,67.12,67.64,67.06,67.53,107670.0,58.6548,59.1092,58.6024,59.0131,107670.0
2020-03-25 15:00:00,67.49,67.59,67.27,67.59,50218.0,58.9781,59.0655,58.7859,59.0655,50218.0
2020-03-25 15:05:00,67.57,67.61,67.15,67.29,69505.0,59.0481,59.083,58.681,58.8034,69505.0
2020-03-25 15:10:00,67.27,67.5,67.05,67.47,130678.0,58.7859,58.9869,58.5936,58.9607,130678.0
2020-03-25 15:15:00,67.48,67.57,67.1,67.1,117654.0,58.9694,59.0481,58.6373,58.6373,117654.0
2020-03-25 15:20:00,67.18,67.39,66.94,67.05,115903.0,58.7072,58.8908,58.4975,58.5936,115903.0
2020-03-25 15:25:00,67.06,67.36,66.84,66.93,102352.0,58.6024,58.8645,58.4101,58.4888,102352.0
2020-03-25 15:30:00,66.93,67.54,66.93,67.23,133024.0,58.4888,59.0218,58.4888,58.7509,133024.0
2020-03-25 15:35:00,67.23,67.61,67.22,67.35,182097.0,58.7509,59.083,58.7422,58.8558,182097.0
2020-03-25 15:40:00,67.34,67.57,66.63,66.67,212666.0,58.8471,59.0481,58.2266,58.2616,212666.0
2020-03-25 15:45:00,66.66,66.88,65.89,66.22,268722.0,58.2528,58.4451,57.5799,57.8683,268722.0
2020-03-25 15:50:00,66.23,66.23,65.26,65.75,475207.0,57.8771,57.8771,57.0294,57.4576,475207.0
2020-03-25 15:55:00,65.76,66.13,64.9,65.32,1307705.0,57.4663,57.7897,56.7148,57.0818,1307705.0
2020-03-26 09:30:00,66.13,66.53,65.6,66.02,168059.0,57.7897,58.1392,57.3265,57.6935,168059.0
2020-03-26 09:35:00,66.02,66.54,65.98,66.22,112310.0,57.6935,58.148,57.6586,57.8683,112310.0
2020-03-26 09:40:00,66.23,66.42,65.83,66.16,104565.0,57.8771,58.0431,57.5275,57.8159,104565.0
2020-03-26 09:45:00,66.17,66.66,65.76,66.38,171927.0,57.8246,58.2528,57.4663,58.0081,171927.0
2020-03-26 09:50:00,66.38,66.97,65.98,66.93,248630.0,58.0081,58.5237,57.6586,58.4888,248630.0
2020-03-26 09:55:00,67.0,67.67,66.96,67.45,234931.0,58.5499,59.1354,58.515,58.9432,234931.0
2020-03-26 10:00:00,67.45,67.56,66.95,67.28,101551.0,58.9432,59.0393,58.5063,58.7946,101551.0
2020-03-26 10:05:00,67.4,68.05,67.37,68.04,108590.0,58.8995,59.4675,58.8733,59.4588,108590.0
2020-03-26 10:10:00,68.0,68.23,67.65,67.78,97264.0,59.4238,59.6248,59.118,59.2316,97264.0
2020-03-26 10:15:00,67.78,68.41,67.75,68.26,85505.0,59.2316,59.7821,59.2054,59.651,85505.0
2020-03-26 10:20:00,68.3,68.67,68.18,68.4,198646.0,59.686,60.0093,59.5811,59.7734,198646.0
2020-03-26 10:25:00,68.41,68.84,68.24,68.58,190811.0,59.7821,60.1579,59.6336,59.9307,190811.0
2020-03-26 10:30:00,68.6,69.2,68.47,69.14,158052.0,59.9482,60.4725,59.8346,60.4201,158052.0
2020-03-26 10:35:00,69.15,69.15,68.27,68.39,170298.0,60.4288,60.4288,59.6598,59.7646,170298.0
2020-03-26 10:40:00,68.39,68.63,68.11,68.51,160769.0,59.7646,59.9744,59.52,59.8695,160769.0
2020-03-26 10:45:00,68.48,68.64,68.01,68.29,160931.0,59.8433,59.9831,59.4326,59.6773,160931.0
2020-03-26 10:50:00,68.29,68.74,68.26,68.47,100160.0,59.6773,60.0705,59.651,59.8346,100160.0
2020-03-26 10:55:00,68.45,69.05,68.35,69.01,77131.0,59.8171,60.3414,59.7297,60.3064,77131.0
2020-03-26 11:00:00,69.0,69.09,68.48,69.09,105686.0,60.2977,60.3764,59.8433,60.3764,105686.0
2020-03-26 11:05:00,69.08,69.18,68.39,68.73,280275.0,60.3676,60.455,59.7646,60.0618,280275.0
2020-03-26 11:10:00,68.74,69.05,68.68,68.69,150043.0,60.0705,60.3414,60.0181,60.0268,150043.0
2020-03-26 11:15:00,68.77,69.22,68.75,69.18,116104.0,60.0967,60.49,60.0792,60.455,116104.0
2020-03-26 11:20:00,69.19,69.39,69.02,69.17,142093.0,60.4637,60.6385,60.3152,60.4463,142093.0
2020-03-26 11:25:00,69.19,69.47,69.05,69.41,105171.0,60.4637,60.7084,60.3414,60.656,105171.0
2020-03-26 11:30:00,69.41,69.73,69.32,69.36,128913.0,60.656,60.9356,60.5773,60.6123,128913.0
2020-03-26 11:35:00,69.37,69.45,69.03,69.23,115492.0,60.621,60.691,60.3239,60.4987,115492.0
2020-03-26 11:40:00,69.23,69.41,69.17,69.31,98936.0,60.4987,60.656,60.4463,60.5686,98936.0
2020-03-26 11:45:00,69.33,69.33,68.93,69.22,104617.0,60.5861,60.5861,60.2365,60.49,104617.0
2020-03-26 11:50:00,69.24,69.53,69.16,69.48,74394.0,60.5074,60.7609,60.4375,60.7172,74394.0
2020-03-26 11:55:00,69.45,69.45,69.09,69.36,110694.0,60.691,60.691,60.3764,60.6123,110694.0
2020-03-26 12:00:00,69.36,69.69,69.36,69.61,107000.0,60.6123,60.9007,60.6123,60.8308,107000.0
2020-03-26 12:05:00,69.62,69.66,69.17,69.31,128562.0,60.8395,60.8745,60.4463,60.5686,128562.0
2020-03-26 12:10:00,69.31,69.33,68.92,69.01,103662.0,60.5686,60.5861,60.2278,60.3064,103662.0
2020-03-26 12:15:00,69.0,69.06,68.73,68.74,133991.0,60.2977,60.3501,60.0618,60.0705,133991.0
2020-03-26 12:20:00,68.74,69.05,68.57,68.98,124748.0,60.0705,60.3414,59.9219,60.2802,124748.0
2020-03-26 12:25:00,69.01,69.35,68.89,69.23,121488.0,60.3064,60.6036,60.2016,60.4987,121488.0
2020-03-26 12:30:00,69.24,69.77,69.24,69.65,80115.0,60.5074,60.9706,60.5074,60.8657,80115.0
2020-03-26 12:35:00,69.63,69.93,69.55,69.91,123747.0,60.8483,61.1104,60.7783,61.0929,123747.0
2020-03-26 12:40:00,69.9,69.97,69.58,69.62,104909.0,61.0842,61.1454,60.8046,60.8395,104909.0
2020-03-26 12:45:00,69.63,69.65,69.32,69.32,74773.0,60.8483,60.8657,60.5773,60.5773,74773.0
2020-03-26 12:50:00,69.33,69.45,69.09,69.11,105362.0,60.5861,60.691,60.3764,60.3938,105362.0
2020-03-26 12:55:00,69.09,69.33,69.06,69.2,97971.0,60.3764,60.5861,60.3501,60.4725,97971.0
2020-03-26 13:00:00,69.2,69.37,69.12,69.26,61155.0,60.4725,60.621,60.4026,60.5249,61155.0
2020-03-26 13:05:00,69.26,69.31,68.71,68.84,96104.0,60.5249,60.5686,60.0443,60.1579,96104.0
2020-03-26 13:10:00,68.82,68.92,68.43,68.63,106797.0,60.1404,60.2278,59.7996,59.9744,106797.0
2020-03-26 13:15:00,68.62,69.01,68.55,68.9,153755.0,59.9656,60.3064,59.9045,60.2103,153755.0
2020-03-26 13:20:00,68.91,68.91,68.38,68.63,107168.0,60.2191,60.2191,59.7559,59.9744,107168.0
2020-03-26 13:25:00,68.64,68.73,68.33,68.42,89899.0,59.9831,60.0618,59.7122,59.7909,89899.0
2020-03-26 13:30:00,68.39,68.64,68.25,68.54,109862.0,59.7646,59.9831,59.6423,59.8957,109862.0
2020-03-26 13:35:00,68.55,68.72,68.45,68.71,80471.0,59.9045,60.053,59.8171,60.0443,80471.0
2020-03-26 13:40:00,68.68,68.85,68.5,68.62,98943.0,60.0181,60.1666,59.8608,59.9656,98943.0
2020-03-26 13:45:00,68.65,68.75,68.46,68.69,67174.0,59.9919,60.0792,59.8258,60.0268,67174.0
2020-03-26 13:50:00,68.7,68.86,68.49,68.66,88875.0,60.0355,60.1754,59.852,60.0006,88875.0
2020-03-26 13:55:00,68.68,68.71,68.22,68.3,108215.0,60.0181,60.0443,59.6161,59.686,108215.0
2020-03-26 14:00:00,68.29,68.45,68.08,68.42,90995.0,59.6773,59.8171,59.4937,59.7909,90995.0
2020-03-26 14:05:00,68.41,68.42,67.85,67.98,82445.0,59.7821,59.7909,59.2927,59.4064,82445.0
2020-03-26 14:10:00,67.98,68.24,67.75,68.01,121760.0,59.4064,59.6336,59.2054,59.4326,121760.0
2020-03-26 14:15:00,68.02,68.26,67.89,68.18,80828.0,59.4413,59.651,59.3277,59.5811,80828.0
2020-03-26 14:20:00,68.17,68.54,68.07,68.39,105229.0,59.5724,59.8957,59.485,59.7646,105229.0
2020-03-26 14:25:00,68.38,68.56,68.32,68.41,72020.0,59.7559,59.9132,59.7035,59.7821,72020.0
2020-03-26 14:30:00,68.43,69.09,68.43,68.94,95928.0,59.7996,60.3764,59.7996,60.2453,95928.0
2020-03-26 14:35:00,68.95,69.22,68.86,69.06,88352.0,60.254,60.49,60.1754,60.3501,88352.0
2020-03-26 14:40:00,69.07,69.08,68.73,68.73,180562.0,60.3589,60.3676,60.0618,60.0618,180562.0
2020-03-26 14:45:00,68.76,68.98,68.72,68.88,76189.0,60.088,60.2802,60.053,60.1928,76189.0
2020-03-26 14:50:00,68.89,69.19,68.89,69.11,54512.0,60.2016,60.4637,60.2016,60.3938,54512.0
2020-03-26 14:55:00,69.1,69.4,68.92,69.25,47270.0,60.3851,60.6473,60.2278,60.5162,47270.0
2020-03-26 15:00:00,69.21,69.21,68.96,69.05,41501.0,60.4812,60.4812,60.2628,60.3414,41501.0
2020-03-26 15:05:00,69.05,69.28,68.85,69.19,70344.0,60.3414,60.5424,60.1666,60.4637,70344.0
2020-03-26 15:10:00,69.19,69.22,68.79,68.89,48325.0,60.4637,60.49,60.1142,60.2016,48325.0
2020-03-26 15:15:00,68.89,69.14,68.72,69.02,95571.0,60.2016,60.4201,60.053,60.3152,95571.0
2020-03-26 15:20:00,69.0,69.16,68.93,69.02,59207.0,60.2977,60.4375,60.2365,60.3152,59207.0
2020-03-26 15:25:00,69.01,69.63,68.99,69.63,107929.0,60.3064,60.8483,60.289,60.8483,107929.0
2020-03-26 15:30:00,69.69,70.31,69.68,69.92,249163.0,60.9007,61.4425,60.8919,61.1017,249163.0
2020-03-26 15:35:00,69.92,70.03,68.96,69.2,308723.0,61.1017,61.1978,60.2628,60.4725,308723.0
2020-03-26 15:40:00,69.23,69.44,68.79,68.8,177641.0,60.4987,60.6822,60.1142,60.1229,177641.0
2020-03-26 15:45:00,68.77,68.87,68.51,68.71,175451.0,60.0967,60.1841,59.8695,60.0443,175451.0
2020-03-26 15:50:00,68.7,70.35,68.7,70.11,383265.0,60.0355,61.4774,60.0355,61.2677,383265.0
2020-03-26 15:55:00,70.12,70.44,69.93,70.11,606466.0,61.2765,61.5561,61.1104,61.2677,606466.0
2020-03-27 09:30:00,67.94,68.15,67.65,67.73,104209.0,59.3714,59.5549,59.118,59.1879,104209.0
2020-03-27 09:35:00,67.76,68.11,67.65,67.73,112206.0,59.2141,59.52,59.118,59.1879,112206.0
2020-03-27 09:40:00,67.7,68.27,67.67,68.02,146533.0,59.1617,59.6598,59.1354,59.4413,146533.0
2020-03-27 09:45:00,68.02,68.12,67.61,68.1,68152.0,59.4413,59.5287,59.083,59.5112,68152.0
2020-03-27 09:50:00,68.12,68.96,68.12,68.33,51935.0,59.5287,60.2628,59.5287,59.7122,51935.0
2020-03-27 09:55:00,68.31,68.58,68.16,68.31,32823.0,59.6947,59.9307,59.5636,59.6947,32823.0
2020-03-27 10:00:00,68.36,68.54,68.22,68.53,27900.0,59.7384,59.8957,59.6161,59.887,27900.0
2020-03-27 10:05:00,68.54,68.96,68.4,68.95,75809.0,59.8957,60.2628,59.7734,60.254,75809.0
2020-03-27 10:10:00,68.88,69.09,68.62,68.89,89970.0,60.1928,60.3764,59.9656,60.2016,89970.0
2020-03-27 10:15:00,68.92,68.92,68.14,68.4,200497.0,60.2278,60.2278,59.5462,59.7734,200497.0
2020-03-27 10:20:00,68.34,68.5,67.99,68.26,44438.0,59.7209,59.8608,59.4151,59.651,44438.0
2020-03-27 10:25:00,68.25,68.56,68.15,68.4,44209.0,59.6423,59.9132,59.5549,59.7734,44209.0
2020-03-27 10:30:00,68.45,68.56,68.01,68.16,84224.0,59.8171,59.9132,59.4326,59.5636,84224.0
2020-03-27 10:35:00,68.16,68.39,68.1,68.3,83814.0,59.5636,59.7646,59.5112,59.686,83814.0
2020-03-27 10:40:00,68.27,68.78,68.21,68.56,44672.0,59.6598,60.1055,59.6073,59.9132,44672.0
2020-03-27 10:45:00,68.55,69.23,68.44,69.15,57122.0,59.9045,60.4987,59.8083,60.4288,57122.0
2020-03-27 10:50:00,69.1,69.46,68.95,69.46,86745.0,60.3851,60.6997,60.254,60.6997,86745.0
2020-03-27 10:55:00,69.46,69.59,69.18,69.44,206199.0,60.6997,60.8133,60.455,60.6822,206199.0
2020-03-27 11:00:00,69.42,69.64,69.42,69.52,47023.0,60.6647,60.857,60.6647,60.7521,47023.0
2020-03-27 11:05:00,69.53,69.83,69.26,69.76,95993.0,60.7609,61.023,60.5249,60.9619,95993.0
2020-03-27 11:10:00,69.74,69.79,69.53,69.7,57741.0,60.9444,60.9881,60.7609,60.9094,57741.0
2020-03-27 11:15:00,69.7,70.04,69.7,69.87,72650.0,60.9094,61.2065,60.9094,61.058,72650.0
2020-03-27 11:20:00,69.86,69.92,69.54,69.87,64270.0,61.0492,61.1017,60.7696,61.058,64270.0
2020-03-27 11:25:00,69.82,69.98,69.44,69.71,93019.0,61.0143,61.1541,60.6822,60.9182,93019.0
2020-03-27 11:30:00,69.69,69.77,69.43,69.69,48826.0,60.9007,60.9706,60.6735,60.9007,48826.0
2020-03-27 11:35:00,69.68,69.92,69.46,69.49,59030.0,60.8919,61.1017,60.6997,60.7259,59030.0
2020-03-27 11:40:00,69.55,69.63,69.24,69.37,56105.0,60.7783,60.8483,60.5074,60.621,56105.0
2020-03-27 11:45:00,69.34,69.36,69.04,69.13,141719.0,60.5948,60.6123,60.3327,60.4113,141719.0
2020-03-27 11:50:00,69.14,69.34,69.1,69.32,120387.0,60.4201,60.5948,60.3851,60.5773,120387.0
2020-03-27 11:55:00,69.34,69.35,69.01,69.1,103447.0,60.5948,60.6036,60.3064,60.3851,103447.0
2020-03-27 12:00:00,69.09,69.28,69.0,69.17,79482.0,60.3764,60.5424,60.2977,60.4463,79482.0
2020-03-27 12:05:00,69.19,69.32,69.03,69.26,57992.0,60.4637,60.5773,60.3239,60.5249,57992.0
2020-03-27 12:10:00,69.25,69.5,69.12,69.21,48497.0,60.5162,60.7346,60.4026,60.4812,48497.0
2020-03-27 12:15:00,69.22,69.37,69.08,69.31,48929.0,60.49,60.621,60.3676,60.5686,48929.0
2020-03-27 12:20:00,69.31,69.44,69.2,69.36,37167.0,60.5686,60.6822,60.4725,60.6123,37167.0
2020-03-27 12:25:00,69.32,69.43,69.11,69.17,46153.0,60.5773,60.6735,60.3938,60.4463,46153.0
2020-03-27 12:30:00,69.19,69.64,69.13,69.46,70062.0,60.4637,60.857,60.4113,60.6997,70062.0
2020-03-27 12:35:00,69.5,69.68,69.39,69.54,40800.0,60.7346,60.8919,60.6385,60.7696,40800.0
2020-03-27 12:40:00,69.55,69.88,69.48,69.88,28202.0,60.7783,61.0667,60.7172,61.0667,28202.0
2020-03-27 12:45:00,69.88,69.91,69.58,69.59,70390.0,61.0667,61.0929,60.8046,60.8133,70390.0
2020-03-27 12:50:00,69.59,69.92,69.54,69.88,38094.0,60.8133,61.1017,60.7696,61.0667,38094.0
2020-03-27 12:55:00,69.9,69.95,69.7,69.87,71050.0,61.0842,61.1279,60.9094,61.058,71050.0
2020-03-27 13:00:00,69.87,70.08,69.74,69.89,57533.0,61.058,61.2415,60.9444,61.0755,57533.0
2020-03-27 13:05:00,69.89,69.94,69.61,69.67,62006.0,61.0755,61.1192,60.8308,60.8832,62006.0
2020-03-27 13:10:00,69.67,69.84,69.66,69.74,38512.0,60.8832,61.0318,60.8745,60.9444,38512.0
2020-03-27 13:15:00,69.73,69.75,69.52,69.66,49417.0,60.9356,60.9531,60.7521,60.8745,49417.0
2020-03-27 13:20:00,69.66,69.84,69.65,69.83,86284.0,60.8745,61.0318,60.8657,61.023,86284.0
2020-03-27 13:25:00,69.84,70.12,69.56,69.72,81861.0,61.0318,61.2765,60.7871,60.9269,81861.0
2020-03-27 13:30:00,69.73,70.29,69.68,70.25,51537.0,60.9356,61.425,60.8919,61.3901,51537.0
2020-03-27 13:35:00,70.24,70.64,70.12,70.62,77148.0,61.3813,61.7309,61.2765,61.7134,77148.0
2020-03-27 13:40:00,70.65,70.76,70.39,70.43,126064.0,61.7396,61.8357,61.5124,61.5474,126064.0
2020-03-27 13:45:00,70.44,70.54,70.15,70.48,149448.0,61.5561,61.6435,61.3027,61.5911,149448.0
2020-03-27 13:50:00,70.51,70.6,70.4,70.48,83350.0,61.6173,61.6959,61.5211,61.5911,83350.0
2020-03-27 13:55:00,70.49,70.63,70.24,70.34,89070.0,61.5998,61.7221,61.3813,61.4687,89070.0
2020-03-27 14:00:00,70.34,70.46,70.12,70.12,106892.0,61.4687,61.5736,61.2765,61.2765,106892.0
2020-03-27 14:05:00,70.13,70.3,70.11,70.16,137935.0,61.2852,61.4338,61.2677,61.3114,137935.0
2020-03-27 14:10:00,70.17,70.57,70.16,70.54,57830.0,61.3201,61.6697,61.3114,61.6435,57830.0
2020-03-27 14:15:00,70.56,70.65,70.44,70.46,63052.0,61.661,61.7396,61.5561,61.5736,63052.0
2020-03-27 14:20:00,70.5,70.56,70.32,70.37,40611.0,61.6085,61.661,61.4512,61.4949,40611.0
2020-03-27 14:25:00,70.39,70.61,70.37,70.54,57970.0,61.5124,61.7047,61.4949,61.6435,57970.0
2020-03-27 14:30:00,70.56,70.82,70.41,70.75,100683.0,61.661,61.8882,61.5299,61.827,100683.0
2020-03-27 14:35:00,70.77,70.86,70.56,70.61,75324.0,61.8445,61.9231,61.661,61.7047,75324.0
2020-03-27 14:40:00,70.64,70.71,70.4,70.57,102098.0,61.7309,61.792,61.5211,61.6697,102098.0
2020-03-27 14:45:00,70.54,70.57,70.33,70.35,46307.0,61.6435,61.6697,61.46,61.4774,46307.0
2020-03-27 14:50:00,70.32,70.63,70.24,70.51,83529.0,61.4512,61.7221,61.3813,61.6173,83529.0
2020-03-27 14:55:00,70.52,70.9,70.46,70.87,51434.0,61.626,61.9581,61.5736,61.9319,51434.0
2020-03-27 15:00:00,70.85,71.05,70.68,71.05,112680.0,61.9144,62.0892,61.7658,62.0892,112680.0
2020-03-27 15:05:00,71.05,71.28,70.89,71.19,97287.0,62.0892,62.2902,61.9493,62.2115,97287.0
2020-03-27 15:10:00,71.19,71.69,71.12,71.13,158817.0,62.2115,62.6484,62.1503,62.1591,158817.0
2020-03-27 15:15:00,71.14,71.5,71.05,71.44,156170.0,62.1678,62.4824,62.0892,62.43,156170.0
2020-03-27 15:20:00,71.43,71.85,71.34,71.82,138618.0,62.4212,62.7883,62.3426,62.762,138618.0
2020-03-27 15:25:00,71.82,72.02,71.65,71.81,144329.0,62.762,62.9368,62.6135,62.7533,144329.0
2020-03-27 15:30:00,71.8,71.96,71.36,71.59,145885.0,62.7446,62.8844,62.3601,62.5611,145885.0
2020-03-27 15:35:00,71.58,71.58,70.85,70.91,380548.0,62.5523,62.5523,61.9144,61.9668,380548.0
2020-03-27 15:40:00,70.87,70.92,70.05,70.32,145741.0,61.9319,61.9756,61.2153,61.4512,145741.0
2020-03-27 15:45:00,70.34,70.73,70.0,70.15,188674.0,61.4687,61.8095,61.1716,61.3027,188674.0
2020-03-27 15:50:00,70.13,70.25,69.71,69.94,184478.0,61.2852,61.3901,60.9182,61.1192,184478.0
2020-03-27 15:55:00,69.95,70.45,69.9,70.2,509530.0,61.1279,61.5648,61.0842,61.3464,509530.0
2020-03-30 09:30:00,70.79,71.29,70.41,70.54,84448.0,61.862,62.2989,61.5299,61.6435,84448.0
2020-03-30 09:35:00,70.54,70.6,69.23,69.33,139822.0,61.6435,61.6959,60.4987,60.5861,139822.0
2020-03-30 09:40:00,69.31,69.39,68.49,68.69,127232.0,60.5686,60.6385,59.852,60.0268,127232.0
2020-03-30 09:45:00,68.74,69.04,68.58,68.95,86329.0,60.0705,60.3327,59.9307,60.254,86329.0
2020-03-30 09:50:00,68.96,69.75,68.95,69.35,136742.0,60.2628,60.9531,60.254,60.6036,136742.0
2020-03-30 09:55:00,69.35,69.49,69.14,69.26,116617.0,60.6036,60.7259,60.4201,60.5249,116617.0
2020-03-30 10:00:00,69.27,69.52,69.05,69.51,98755.0,60.5337,60.7521,60.3414,60.7434,98755.0
2020-03-30 10:05:00,69.51,69.58,69.14,69.3,98874.0,60.7434,60.8046,60.4201,60.5599,98874.0
2020-03-30 10:10:00,69.31,69.63,68.92,69.54,128807.0,60.5686,60.8483,60.2278,60.7696,128807.0
2020-03-30 10:15:00,69.5,69.78,69.4,69.78,125859.0,60.7346,60.9793,60.6473,60.9793,125859.0
2020-03-30 10:20:00,69.77,69.79,69.48,69.52,119123.0,60.9706,60.9881,60.7172,60.7521,119123.0
2020-03-30 10:25:00,69.51,69.52,69.17,69.3,115509.0,60.7434,60.7521,60.4463,60.5599,115509.0
2020-03-30 10:30:00,69.3,69.47,69.1,69.46,85523.0,60.5599,60.7084,60.3851,60.6997,85523.0
2020-03-30 10:35:00,69.49,69.7,69.31,69.32,74058.0,60.7259,60.9094,60.5686,60.5773,74058.0
2020-03-30 10:40:00,69.31,69.47,69.18,69.2,84734.0,60.5686,60.7084,60.455,60.4725,84734.0
2020-03-30 10:45:00,69.21,69.36,69.1,69.29,62962.0,60.4812,60.6123,60.3851,60.5511,62962.0
2020-03-30 10:50:00,69.29,69.32,68.85,68.92,75186.0,60.5511,60.5773,60.1666,60.2278,75186.0
2020-03-30 10:55:00,68.93,69.03,68.73,68.84,92310.0,60.2365,60.3239,60.0618,60.1579,92310.0
2020-03-30 11:00:00,68.82,69.3,68.78,69.17,114378.0,60.1404,60.5599,60.1055,60.4463,114378.0
2020-03-30 11:05:00,69.16,69.72,69.14,69.58,64007.0,60.4375,60.9269,60.4201,60.8046,64007.0
2020-03-30 11:10:00,69.59,69.84,69.57,69.6,46939.0,60.8133,61.0318,60.7958,60.822,46939.0
2020-03-30 11:15:00,69.59,69.78,69.51,69.78,99744.0,60.8133,60.9793,60.7434,60.9793,99744.0
2020-03-30 11:20:00,69.81,70.04,69.75,69.96,82982.0,61.0056,61.2065,60.9531,61.1366,82982.0
2020-03-30 11:25:00,69.95,70.07,69.72,70.0,34794.0,61.1279,61.2328,60.9269,61.1716,34794.0
2020-03-30 11:30:00,70.02,70.18,69.97,70.06,48775.0,61.1891,61.3289,61.1454,61.224,48775.0
2020-03-30 11:35:00,70.07,70.07,69.57,69.63,78582.0,61.2328,61.2328,60.7958,60.8483,78582.0
2020-03-30 11:40:00,69.66,69.83,69.64,69.8,51167.0,60.8745,61.023,60.857,60.9968,51167.0
2020-03-30 11:45:00,69.8,69.9,69.65,69.69,72338.0,60.9968,61.0842,60.8657,60.9007,72338.0
2020-03-30 11:50:00,69.68,69.78,69.56,69.69,115634.0,60.8919,60.9793,60.7871,60.9007,115634.0
2020-03-30 11:55:00,69.69,69.77,69.57,69.67,137270.0,60.9007,60.9706,60.7958,60.8832,137270.0
2020-03-30 12:00:00,69.66,69.78,69.54,69.72,91977.0,60.8745,60.9793,60.7696,60.9269,91977.0
2020-03-30 12:05:00,69.7,69.79,69.57,69.72,49137.0,60.9094,60.9881,60.7958,60.9269,49137.0
2020-03-30 12:10:00,69.71,69.99,69.68,69.98,144753.0,60.9182,61.1628,60.8919,61.1541,144753.0
2020-03-30 12:15:00,69.98,70.25,69.96,70.15,238688.0,61.1541,61.3901,61.1366,61.3027,238688.0
2020-03-30 12:20:00,70.14,70.26,70.06,70.25,404457.0,61.2939,61.3988,61.224,61.3901,404457.0
2020-03-30 12:25:00,70.26,70.49,70.24,70.47,211601.0,61.3988,61.5998,61.3813,61.5823,211601.0
2020-03-30 12:30:00,70.48,70.5,70.09,70.17,189015.0,61.5911,61.6085,61.2502,61.3201,189015.0
2020-03-30 12:35:00,70.16,70.28,70.03,70.28,78749.0,61.3114,61.4163,61.1978,61.4163,78749.0
2020-03-30 12:40:00,70.27,70.28,70.09,70.16,121209.0,61.4075,61.4163,61.2502,61.3114,121209.0
2020-03-30 12:45:00,70.19,70.24,70.08,70.23,82101.0,61.3376,61.3813,61.2415,61.3726,82101.0
2020-03-30 12:50:00,70.24,70.35,70.19,70.34,43537.0,61.3813,61.4774,61.3376,61.4687,43537.0
2020-03-30 12:55:00,70.34,70.34,70.16,70.26,43695.0,61.4687,61.4687,61.3114,61.3988,43695.0
2020-03-30 13:00:00,70.28,70.29,69.99,70.14,59666.0,61.4163,61.425,61.1628,61.2939,59666.0
2020-03-30 13:05:00,70.17,70.23,70.06,70.08,44537.0,61.3201,61.3726,61.224,61.2415,44537.0
2020-03-30 13:10:00,70.08,70.28,70.06,70.28,65605.0,61.2415,61.4163,61.224,61.4163,65605.0
2020-03-30 13:15:00,70.29,70.41,70.27,70.3,75787.0,61.425,61.5299,61.4075,61.4338,75787.0
2020-03-30 13:20:00,70.28,70.42,70.13,70.35,171353.0,61.4163,61.5386,61.2852,61.4774,171353.0
2020-03-30 13:25:00,70.35,70.37,70.18,70.2,53444.0,61.4774,61.4949,61.3289,61.3464,53444.0
2020-03-30 13:30:00,70.23,70.26,70.01,70.13,85864.0,61.3726,61.3988,61.1803,61.2852,85864.0
2020-03-30 13:35:00,70.11,70.14,69.97,70.04,42209.0,61.2677,61.2939,61.1454,61.2065,42209.0
2020-03-30 13:40:00,70.04,70.09,69.8,69.93,58473.0,61.2065,61.2502,60.9968,61.1104,58473.0
2020-03-30 13:45:00,69.94,70.07,69.85,70.05,68872.0,61.1192,61.2328,61.0405,61.2153,68872.0
2020-03-30 13:50:00,70.05,70.08,69.93,70.05,55102.0,61.2153,61.2415,61.1104,61.2153,55102.0
2020-03-30 13:55:00,70.05,70.07,69.86,69.9,52383.0,61.2153,61.2328,61.0492,61.0842,52383.0
2020-03-30 14:00:00,69.89,69.89,69.73,69.77,168543.0,61.0755,61.0755,60.9356,60.9706,168543.0
2020-03-30 14:05:00,69.79,69.83,69.68,69.69,61153.0,60.9881,61.023,60.8919,60.9007,61153.0
2020-03-30 14:10:00,69.7,69.71,69.45,69.57,42507.0,60.9094,60.9182,60.691,60.7958,42507.0
2020-03-30 14:15:00,69.57,69.7,69.48,69.63,91439.0,60.7958,60.9094,60.7172,60.8483,91439.0
2020-03-30 14:20:00,69.62,69.96,69.59,69.9,56957.0,60.8395,61.1366,60.8133,61.0842,56957.0
2020-03-30 14:25:00,69.91,70.1,69.75,70.07,126293.0,61.0929,61.259,60.9531,61.2328,126293.0
2020-03-30 14:30:00,70.07,70.16,69.97,69.99,153619.0,61.2328,61.3114,61.1454,61.1628,153619.0
2020-03-30 14:35:00,70.0,70.31,69.95,70.28,134730.0,61.1716,61.4425,61.1279,61.4163,134730.0
2020-03-30 14:40:00,70.28,70.55,70.22,70.55,181798.0,61.4163,61.6522,61.3638,61.6522,181798.0
2020-03-30 14:45:00,70.55,70.61,70.19,70.38,91733.0,61.6522,61.7047,61.3376,61.5037,91733.0
2020-03-30 14:50:00,70.39,70.64,70.26,70.46,65141.0,61.5124,61.7309,61.3988,61.5736,65141.0
2020-03-30 14:55:00,70.46,70.54,70.39,70.51,136780.0,61.5736,61.6435,61.5124,61.6173,136780.0
2020-03-30 15:00:00,70.51,70.74,70.45,70.64,111350.0,61.6173,61.8183,61.5648,61.7309,111350.0
2020-03-30 15:05:00,70.64,70.72,70.46,70.71,116121.0,61.7309,61.8008,61.5736,61.792,116121.0
2020-03-30 15:10:00,70.7,70.89,70.65,70.74,85306.0,61.7833,61.9493,61.7396,61.8183,85306.0
2020-03-30 15:15:00,70.75,70.79,70.57,70.77,86406.0,61.827,61.862,61.6697,61.8445,86406.0
2020-03-30 15:20:00,70.79,70.95,70.52,70.56,65451.0,61.862,62.0018,61.626,61.661,65451.0
2020-03-30 15:25:00,70.56,70.57,70.06,70.34,93980.0,61.661,61.6697,61.224,61.4687,93980.0
2020-03-30 15:30:00,70.34,70.52,70.19,70.24,192167.0,61.4687,61.626,61.3376,61.3813,192167.0
2020-03-30 15:35:00,70.22,70.58,70.03,70.56,151415.0,61.3638,61.6784,61.1978,61.661,151415.0
2020-03-30 15:40:00,70.56,70.87,70.55,70.77,137319.0,61.661,61.9319,61.6522,61.8445,137319.0
2020-03-30 15:45:00,70.77,70.96,70.69,70.8,166801.0,61.8445,62.0105,61.7746,61.8707,166801.0
2020-03-30 15:50:00,70.8,71.75,70.8,71.5,244708.0,61.8707,62.7009,61.8707,62.4824,244708.0
2020-03-30 15:55:00,71.51,71.82,71.46,71.51,426216.0,62.4911,62.762,62.4475,62.4911,426216.0
2020-03-31 09:30:00,71.22,71.22,70.28,70.36,146822.0,62.2377,62.2377,61.4163,61.4862,146822.0
2020-03-31 09:35:00,70.37,70.55,69.86,70.13,150234.0,61.4949,61.6522,61.0492,61.2852,150234.0
2020-03-31 09:40:00,70.16,70.41,70.03,70.17,101534.0,61.3114,61.5299,61.1978,61.3201,101534.0
2020-03-31 09:45:00,70.13,70.13,69.66,69.95,266043.0,61.2852,61.2852,60.8745,61.1279,266043.0
2020-03-31 09:50:00,69.94,70.05,69.57,69.6,113714.0,61.1192,61.2153,60.7958,60.822,113714.0
2020-03-31 09:55:00,69.61,69.84,69.4,69.47,121747.0,60.8308,61.0318,60.6473,60.7084,121747.0
2020-03-31 10:00:00,69.48,69.91,69.48,69.81,80532.0,60.7172,61.0929,60.7172,61.0056,80532.0
2020-03-31 10:05:00,69.76,69.92,69.55,69.56,57815.0,60.9619,61.1017,60.7783,60.7871,57815.0
2020-03-31 10:10:00,69.59,70.02,69.59,70.02,137679.0,60.8133,61.1891,60.8133,61.1891,137679.0
2020-03-31 10:15:00,70.0,70.31,69.92,70.31,126498.0,61.1716,61.4425,61.1017,61.4425,126498.0
2020-03-31 10:20:00,70.3,70.3,70.14,70.23,76234.0,61.4338,61.4338,61.2939,61.3726,76234.0
2020-03-31 10:25:00,70.23,70.27,69.94,70.06,78759.0,61.3726,61.4075,61.1192,61.224,78759.0
2020-03-31 10:30:00,70.05,70.31,70.03,70.16,65448.0,61.2153,61.4425,61.1978,61.3114,65448.0
2020-03-31 10:35:00,70.18,70.34,70.12,70.33,42591.0,61.3289,61.4687,61.2765,61.46,42591.0
2020-03-31 10:40:00,70.33,70.46,70.21,70.33,79342.0,61.46,61.5736,61.3551,61.46,79342.0
2020-03-31 10:45:00,70.33,70.4,70.17,70.22,69375.0,61.46,61.5211,61.3201,61.3638,69375.0
2020-03-31 10:50:00,70.22,70.32,70.12,70.2,103065.0,61.3638,61.4512,61.2765,61.3464,103065.0
2020-03-31 10:55:00,70.19,70.24,69.96,70.04,86413.0,61.3376,61.3813,61.1366,61.2065,86413.0
2020-03-31 11:00:00,70.05,70.06,69.7,69.74,80410.0,61.2153,61.224,60.9094,60.9444,80410.0
2020-03-31 11:05:00,69.75,69.89,69.73,69.85,54250.0,60.9531,61.0755,60.9356,61.0405,54250.0
2020-03-31 11:10:00,69.85,69.86,69.7,69.8,70975.0,61.0405,61.0492,60.9094,60.9968,70975.0
2020-03-31 11:15:00,69.81,69.88,69.73,69.78,159000.0,61.0056,61.0667,60.9356,60.9793,159000.0
2020-03-31 11:20:00,69.78,69.89,69.61,69.77,96705.0,60.9793,61.0755,60.8308,60.9706,96705.0
2020-03-31 11:25:00,69.73,69.91,69.63,69.88,84203.0,60.9356,61.0929,60.8483,61.0667,84203.0
2020-03-31 11:30:00,69.88,70.14,69.87,70.09,106620.0,61.0667,61.2939,61.058,61.2502,106620.0
2020-03-31 11:35:00,70.08,70.11,69.82,69.88,64950.0,61.2415,61.2677,61.0143,61.0667,64950.0
2020-03-31 11:40:00,69.87,70.0,69.86,69.98,49695.0,61.058,61.1716,61.0492,61.1541,49695.0
2020-03-31 11:45:00,69.97,69.97,69.69,69.82,47170.0,61.1454,61.1454,60.9007,61.0143,47170.0
2020-03-31 11:50:00,69.81,69.87,69.58,69.58,45270.0,61.0056,61.058,60.8046,60.8046,45270.0
2020-03-31 11:55:00,69.59,69.61,69.24,69.25,141931.0,60.8133,60.8308,60.5074,60.5162,141931.0
2020-03-31 12:00:00,69.24,69.34,69.14,69.21,175736.0,60.5074,60.5948,60.4201,60.4812,175736.0
2020-03-31 12:05:00,69.21,69.52,69.21,69.5,149296.0,60.4812,60.7521,60.4812,60.7346,149296.0
2020-03-31 12:10:00,69.5,69.55,69.36,69.37,107176.0,60.7346,60.7783,60.6123,60.621,107176.0
2020-03-31 12:15:00,69.39,69.45,69.25,69.28,57264.0,60.6385,60.691,60.5162,60.5424,57264.0
2020-03-31 12:20:00,69.3,69.31,69.13,69.26,52953.0,60.5599,60.5686,60.4113,60.5249,52953.0
2020-03-31 12:25:00,69.24,69.24,68.82,68.95,172457.0,60.5074,60.5074,60.1404,60.254,172457.0
2020-03-31 12:30:00,68.94,68.94,68.59,68.73,165437.0,60.2453,60.2453,59.9394,60.0618,165437.0
2020-03-31 12:35:00,68.7,68.71,68.37,68.43,100448.0,60.0355,60.0443,59.7472,59.7996,100448.0
2020-03-31 12:40:00,68.43,68.58,68.43,68.46,153685.0,59.7996,59.9307,59.7996,59.8258,153685.0
2020-03-31 12:45:00,68.46,68.59,68.34,68.57,98087.0,59.8258,59.9394,59.7209,59.9219,98087.0
2020-03-31 12:50:00,68.58,68.69,68.42,68.66,231003.0,59.9307,60.0268,59.7909,60.0006,231003.0
2020-03-31 12:55:00,68.67,68.67,68.25,68.25,308898.0,60.0093,60.0093,59.6423,59.6423,308898.0
2020-03-31 13:00:00,68.25,68.64,68.23,68.6,93055.0,59.6423,59.9831,59.6248,59.9482,93055.0
2020-03-31 13:05:00,68.6,68.61,68.36,68.55,39400.0,59.9482,59.9569,59.7384,59.9045,39400.0
2020-03-31 13:10:00,68.55,68.55,68.16,68.3,150823.0,59.9045,59.9045,59.5636,59.686,150823.0
2020-03-31 13:15:00,68.29,68.36,68.14,68.19,93550.0,59.6773,59.7384,59.5462,59.5899,93550.0
2020-03-31 13:20:00,68.16,68.16,67.92,68.03,100506.0,59.5636,59.5636,59.3539,59.45,100506.0
2020-03-31 13:25:00,68.02,68.14,67.97,68.03,178272.0,59.4413,59.5462,59.3976,59.45,178272.0
2020-03-31 13:30:00,68.03,68.23,67.88,68.13,35664.0,59.45,59.6248,59.319,59.5374,35664.0
2020-03-31 13:35:00,68.13,68.34,68.11,68.21,48273.0,59.5374,59.7209,59.52,59.6073,48273.0
2020-03-31 13:40:00,68.22,68.38,68.21,68.26,53691.0,59.6161,59.7559,59.6073,59.651,53691.0
2020-03-31 13:45:00,68.3,68.4,68.29,68.34,32636.0,59.686,59.7734,59.6773,59.7209,32636.0
2020-03-31 13:50:00,68.34,68.36,68.17,68.23,36741.0,59.7209,59.7384,59.5724,59.6248,36741.0
2020-03-31 13:55:00,68.23,68.47,68.23,68.35,59072.0,59.6248,59.8346,59.6248,59.7297,59072.0
2020-03-31 14:00:00,68.36,68.42,68.3,68.39,62655.0,59.7384,59.7909,59.686,59.7646,62655.0
2020-03-31 14:05:00,68.39,68.54,68.35,68.51,33936.0,59.7646,59.8957,59.7297,59.8695,33936.0
2020-03-31 14:10:00,68.5,68.51,68.36,68.36,51067.0,59.8608,59.8695,59.7384,59.7384,51067.0
2020-03-31 14:15:00,68.35,68.42,68.22,68.33,54434.0,59.7297,59.7909,59.6161,59.7122,54434.0
2020-03-31 14:20:00,68.34,68.48,68.33,68.44,48663.0,59.7209,59.8433,59.7122,59.8083,48663.0
2020-03-31 14:25:00,68.42,68.78,68.42,68.72,87165.0,59.7909,60.1055,59.7909,60.053,87165.0
2020-03-31 14:30:00,68.73,68.77,68.6,68.74,51753.0,60.0618,60.0967,59.9482,60.0705,51753.0
2020-03-31 14:35:00,68.78,69.07,68.74,69.07,64786.0,60.1055,60.3589,60.0705,60.3589,64786.0
2020-03-31 14:40:00,69.05,69.1,68.98,69.04,37268.0,60.3414,60.3851,60.2802,60.3327,37268.0
2020-03-31 14:45:00,69.04,69.04,68.79,68.97,66292.0,60.3327,60.3327,60.1142,60.2715,66292.0
2020-03-31 14:50:00,68.97,69.18,68.94,69.11,50335.0,60.2715,60.455,60.2453,60.3938,50335.0
2020-03-31 14:55:00,69.12,69.14,68.87,68.96,117904.0,60.4026,60.4201,60.1841,60.2628,117904.0
2020-03-31 15:00:00,68.97,69.09,68.75,68.77,60300.0,60.2715,60.3764,60.0792,60.0967,60300.0
2020-03-31 15:05:00,68.79,68.84,68.59,68.66,88462.0,60.1142,60.1579,59.9394,60.0006,88462.0
2020-03-31 15:10:00,68.64,68.66,68.33,68.44,254913.0,59.9831,60.0006,59.7122,59.8083,254913.0
2020-03-31 15:15:00,68.43,68.52,68.32,68.36,147783.0,59.7996,59.8782,59.7035,59.7384,147783.0
2020-03-31 15:20:00,68.35,68.44,68.07,68.1,202815.0,59.7297,59.8083,59.485,59.5112,202815.0
2020-03-31 15:25:00,68.09,68.45,68.09,68.37,145946.0,59.5025,59.8171,59.5025,59.7472,145946.0
2020-03-31 15:30:00,68.36,68.71,68.36,68.57,196362.0,59.7384,60.0443,59.7384,59.9219,196362.0
2020-03-31 15:35:00,68.57,68.72,68.36,68.66,184372.0,59.9219,60.053,59.7384,60.0006,184372.0
2020-03-31 15:40:00,68.66,69.0,68.64,68.65,150875.0,60.0006,60.2977,59.9831,59.9919,150875.0
2020-03-31 15:45:00,68.66,68.81,68.38,68.5,220535.0,60.0006,60.1317,59.7559,59.8608,220535.0
2020-03-31 15:50:00,68.51,69.92,68.5,69.34,462336.0,59.8695,61.1017,59.8608,60.5948,462336.0
2020-03-31 15:55:00,69.34,69.85,69.33,69.59,901727.0,60.5948,61.0405,60.5861,60.8133,901727.0
2020-04-01 09:30:00,66.33,66.42,65.1,65.1,197720.0,57.9644,58.0431,56.8896,56.8896,197720.0
2020-04-01 09:35:00,65.16,66.1,65.07,65.65,175311.0,56.942,57.7635,56.8634,57.3702,175311.0
2020-04-01 09:40:00,65.68,66.06,65.47,65.94,118999.0,57.3964,57.7285,57.2129,57.6236,118999.0
2020-04-01 09:45:00,65.93,66.17,65.77,66.17,68639.0,57.6149,57.8246,57.4751,57.8246,68639.0
2020-04-01 09:50:00,66.14,66.36,66.05,66.13,140335.0,57.7984,57.9907,57.7198,57.7897,140335.0
2020-04-01 09:55:00,66.12,66.32,66.07,66.15,76128.0,57.7809,57.9557,57.7372,57.8072,76128.0
2020-04-01 10:00:00,66.11,66.16,65.25,65.27,125368.0,57.7722,57.8159,57.0207,57.0381,125368.0
2020-04-01 10:05:00,65.27,65.55,65.12,65.39,153463.0,57.0381,57.2828,56.9071,57.143,153463.0
2020-04-01 10:10:00,65.42,65.47,65.01,65.02,68294.0,57.1692,57.2129,56.8109,56.8197,68294.0
2020-04-01 10:15:00,65.04,65.04,64.57,64.58,132713.0,56.8371,56.8371,56.4264,56.4352,132713.0
2020-04-01 10:20:00,64.6,64.89,64.47,64.5,94723.0,56.4526,56.7061,56.339,56.3652,94723.0
2020-04-01 10:25:00,64.51,64.53,64.11,64.24,145424.0,56.374,56.3915,56.0244,56.138,145424.0
2020-04-01 10:30:00,64.26,64.44,64.1,64.3,167209.0,56.1555,56.3128,56.0157,56.1905,167209.0
2020-04-01 10:35:00,64.32,64.34,64.07,64.15,119243.0,56.208,56.2254,55.9895,56.0594,119243.0
2020-04-01 10:40:00,64.13,64.24,63.93,64.18,117204.0,56.0419,56.138,55.8671,56.0856,117204.0
2020-04-01 10:45:00,64.2,64.25,64.05,64.15,119142.0,56.1031,56.1468,55.972,56.0594,119142.0
2020-04-01 10:50:00,64.16,64.2,64.02,64.06,183151.0,56.0681,56.1031,55.9458,55.9807,183151.0
2020-04-01 10:55:00,64.03,64.04,63.76,63.79,237329.0,55.9545,55.9633,55.7186,55.7448,237329.0
2020-04-01 11:00:00,63.78,64.31,63.77,64.3,384560.0,55.7361,56.1992,55.7273,56.1905,384560.0
2020-04-01 11:05:00,64.31,64.43,64.17,64.42,258932.0,56.1992,56.3041,56.0769,56.2953,258932.0
2020-04-01 11:10:00,64.42,64.65,64.36,64.52,349991.0,56.2953,56.4963,56.2429,56.3827,349991.0
2020-04-01 11:15:00,64.52,64.76,64.48,64.75,268952.0,56.3827,56.5925,56.3478,56.5837,268952.0
2020-04-01 11:20:00,64.74,64.77,64.43,64.5,123178.0,56.575,56.6012,56.3041,56.3652,123178.0
2020-04-01 11:25:00,64.5,64.5,64.28,64.36,104085.0,56.3652,56.3652,56.173,56.2429,104085.0
2020-04-01 11:30:00,64.39,64.53,64.28,64.52,88949.0,56.2691,56.3915,56.173,56.3827,88949.0
2020-04-01 11:35:00,64.49,64.6,64.41,64.43,147167.0,56.3565,56.4526,56.2866,56.3041,147167.0
2020-04-01 11:40:00,64.43,64.45,64.3,64.42,240497.0,56.3041,56.3216,56.1905,56.2953,240497.0
2020-04-01 11:45:00,64.41,64.45,64.24,64.38,148451.0,56.2866,56.3216,56.138,56.2604,148451.0
2020-04-01 11:50:00,64.39,64.44,64.31,64.44,47742.0,56.2691,56.3128,56.1992,56.3128,47742.0
2020-04-01 11:55:00,64.44,64.58,64.44,64.52,58251.0,56.3128,56.4352,56.3128,56.3827,58251.0
2020-04-01 12:00:00,64.52,64.52,64.42,64.42,46357.0,56.3827,56.3827,56.2953,56.2953,46357.0
2020-04-01 12:05:00,64.43,64.55,64.32,64.34,102034.0,56.3041,56.4089,56.208,56.2254,102034.0
2020-04-01 12:10:00,64.35,64.39,64.23,64.38,153197.0,56.2342,56.2691,56.1293,56.2604,153197.0
2020-04-01 12:15:00,64.39,64.46,64.25,64.27,117806.0,56.2691,56.3303,56.1468,56.1643,117806.0
2020-04-01 12:20:00,64.27,64.32,64.18,64.25,153891.0,56.1643,56.208,56.0856,56.1468,153891.0
2020-04-01 12:25:00,64.24,64.25,64.04,64.09,131942.0,56.138,56.1468,55.9633,56.007,131942.0
2020-04-01 12:30:00,64.09,64.29,64.09,64.21,69756.0,56.007,56.1817,56.007,56.1118,69756.0
2020-04-01 12:35:00,64.23,64.24,63.98,64.0,74576.0,56.1293,56.138,55.9108,55.9283,74576.0
2020-04-01 12:40:00,64.0,64.02,63.89,63.97,57101.0,55.9283,55.9458,55.8322,55.9021,57101.0
2020-04-01 12:45:00,63.93,64.04,63.71,63.74,186641.0,55.8671,55.9633,55.6749,55.7011,186641.0
2020-04-01 12:50:00,63.73,63.86,63.71,63.8,184006.0,55.6924,55.806,55.6749,55.7535,184006.0
2020-04-01 12:55:00,63.79,63.91,63.77,63.77,88315.0,55.7448,55.8497,55.7273,55.7273,88315.0
2020-04-01 13:00:00,63.77,63.99,63.72,63.88,71183.0,55.7273,55.9196,55.6836,55.8234,71183.0
2020-04-01 13:05:00,63.9,64.06,63.83,63.95,62695.0,55.8409,55.9807,55.7797,55.8846,62695.0
2020-04-01 13:10:00,63.96,64.02,63.82,63.89,41033.0,55.8934,55.9458,55.771,55.8322,41033.0
2020-04-01 13:15:00,63.89,63.9,63.76,63.87,45356.0,55.8322,55.8409,55.7186,55.8147,45356.0
2020-04-01 13:20:00,63.87,64.1,63.84,64.1,58650.0,55.8147,56.0157,55.7885,56.0157,58650.0
2020-04-01 13:25:00,64.11,64.15,64.0,64.09,65198.0,56.0244,56.0594,55.9283,56.007,65198.0
2020-04-01 13:30:00,64.05,64.06,63.92,63.96,20822.0,55.972,55.9807,55.8584,55.8934,20822.0
2020-04-01 13:35:00,63.95,63.98,63.85,63.97,42579.0,55.8846,55.9108,55.7972,55.9021,42579.0
2020-04-01 13:40:00,63.97,64.34,63.91,64.33,67249.0,55.9021,56.2254,55.8497,56.2167,67249.0
2020-04-01 13:45:00,64.32,64.5,64.22,64.44,47510.0,56.208,56.3652,56.1206,56.3128,47510.0
2020-04-01 13:50:00,64.44,64.79,64.44,64.64,99304.0,56.3128,56.6187,56.3128,56.4876,99304.0
2020-04-01 13:55:00,64.67,64.8,64.61,64.64,65409.0,56.5138,56.6274,56.4614,56.4876,65409.0
2020-04-01 14:00:00,64.63,64.84,64.6,64.72,51688.0,56.4789,56.6624,56.4526,56.5575,51688.0
2020-04-01 14:05:00,64.73,64.87,64.67,64.67,74327.0,56.5662,56.6886,56.5138,56.5138,74327.0
2020-04-01 14:10:00,64.67,64.68,64.46,64.56,39154.0,56.5138,56.5225,56.3303,56.4177,39154.0
2020-04-01 14:15:00,64.54,64.58,64.31,64.34,68525.0,56.4002,56.4352,56.1992,56.2254,68525.0
2020-04-01 14:20:00,64.35,64.45,64.21,64.24,64975.0,56.2342,56.3216,56.1118,56.138,64975.0
2020-04-01 14:25:00,64.25,64.31,64.07,64.22,63570.0,56.1468,56.1992,55.9895,56.1206,63570.0
2020-04-01 14:30:00,64.19,64.25,64.07,64.24,69415.0,56.0943,56.1468,55.9895,56.138,69415.0
2020-04-01 14:35:00,64.24,64.46,64.14,64.44,140026.0,56.138,56.3303,56.0507,56.3128,140026.0
2020-04-01 14:40:00,64.45,64.54,64.36,64.48,82482.0,56.3216,56.4002,56.2429,56.3478,82482.0
2020-04-01 14:45:00,64.46,64.63,64.44,64.53,69513.0,56.3303,56.4789,56.3128,56.3915,69513.0
2020-04-01 14:50:00,64.53,64.57,64.42,64.42,56040.0,56.3915,56.4264,56.2953,56.2953,56040.0
2020-04-01 14:55:00,64.42,64.46,64.34,64.38,75738.0,56.2953,56.3303,56.2254,56.2604,75738.0
2020-04-01 15:00:00,64.37,64.6,64.3,64.34,130545.0,56.2516,56.4526,56.1905,56.2254,130545.0
2020-04-01 15:05:00,64.34,64.44,64.26,64.32,85484.0,56.2254,56.3128,56.1555,56.208,85484.0
2020-04-01 15:10:00,64.32,64.38,64.19,64.21,90576.0,56.208,56.2604,56.0943,56.1118,90576.0
2020-04-01 15:15:00,64.21,64.27,64.14,64.24,77896.0,56.1118,56.1643,56.0507,56.138,77896.0
2020-04-01 15:20:00,64.23,64.23,64.07,64.13,85593.0,56.1293,56.1293,55.9895,56.0419,85593.0
2020-04-01 15:25:00,64.12,64.19,64.09,64.16,85553.0,56.0332,56.0943,56.007,56.0681,85553.0
2020-04-01 15:30:00,64.16,64.44,64.14,64.26,155943.0,56.0681,56.3128,56.0507,56.1555,155943.0
2020-04-01 15:35:00,64.28,64.35,63.99,64.01,207467.0,56.173,56.2342,55.9196,55.937,207467.0
2020-04-01 15:40:00,64.0,64.17,63.88,63.94,165662.0,55.9283,56.0769,55.8234,55.8759,165662.0
2020-04-01 15:45:00,63.94,64.6,63.88,64.51,222892.0,55.8759,56.4526,55.8234,56.374,222892.0
2020-04-01 15:50:00,64.53,65.08,64.53,65.06,266779.0,56.3915,56.8721,56.3915,56.8546,266779.0
2020-04-01 15:55:00,65.08,65.23,64.87,65.04,484270.0,56.8721,57.0032,56.6886,56.8371,484270.0
2020-04-02 09:30:00,64.07,64.89,64.07,64.8,150758.0,55.9895,56.7061,55.9895,56.6274,150758.0
2020-04-02 09:35:00,64.8,65.16,64.72,65.0,131328.0,56.6274,56.942,56.5575,56.8022,131328.0
2020-04-02 09:40:00,65.0,65.4,64.96,65.05,195841.0,56.8022,57.1517,56.7672,56.8459,195841.0
2020-04-02 09:45:00,65.03,65.08,64.58,64.81,232578.0,56.8284,56.8721,56.4352,56.6362,232578.0
2020-04-02 09:50:00,64.8,64.92,64.6,64.78,79452.0,56.6274,56.7323,56.4526,56.6099,79452.0
2020-04-02 09:55:00,64.8,65.15,64.79,65.08,76984.0,56.6274,56.9333,56.6187,56.8721,76984.0
2020-04-02 10:00:00,65.1,65.44,64.99,65.25,116374.0,56.8896,57.1867,56.7935,57.0207,116374.0
2020-04-02 10:05:00,65.24,65.28,65.07,65.15,269532.0,57.0119,57.0469,56.8634,56.9333,269532.0
2020-04-02 10:10:00,65.15,65.18,64.74,64.77,518291.0,56.9333,56.9595,56.575,56.6012,518291.0
2020-04-02 10:15:00,64.77,64.94,64.74,64.82,123079.0,56.6012,56.7498,56.575,56.6449,123079.0
2020-04-02 10:20:00,64.83,64.92,64.65,64.86,221989.0,56.6536,56.7323,56.4963,56.6798,221989.0
2020-04-02 10:25:00,64.86,65.26,64.75,65.25,66107.0,56.6798,57.0294,56.5837,57.0207,66107.0
2020-04-02 10:30:00,65.22,65.77,65.07,65.76,98639.0,56.9944,57.4751,56.8634,57.4663,98639.0
2020-04-02 10:35:00,65.75,66.52,65.74,66.48,143939.0,57.4576,58.1305,57.4489,58.0955,143939.0
2020-04-02 10:40:00,66.47,66.47,65.72,65.75,118316.0,58.0868,58.0868,57.4314,57.4576,118316.0
2020-04-02 10:45:00,65.79,65.82,65.31,65.35,82296.0,57.4926,57.5188,57.0731,57.108,82296.0
2020-04-02 10:50:00,65.36,65.56,65.11,65.2,87820.0,57.1168,57.2916,56.8983,56.977,87820.0
2020-04-02 10:55:00,65.25,65.57,65.24,65.52,90224.0,57.0207,57.3003,57.0119,57.2566,90224.0
2020-04-02 11:00:00,65.5,65.64,65.28,65.59,103774.0,57.2391,57.3615,57.0469,57.3178,103774.0
2020-04-02 11:05:00,65.6,65.61,65.21,65.3,101895.0,57.3265,57.3353,56.9857,57.0644,101895.0
2020-04-02 11:10:00,65.3,65.33,65.07,65.07,44949.0,57.0644,57.0906,56.8634,56.8634,44949.0
2020-04-02 11:15:00,65.1,65.43,65.09,65.27,59409.0,56.8896,57.178,56.8808,57.0381,59409.0
2020-04-02 11:20:00,65.28,65.32,65.14,65.15,110687.0,57.0469,57.0818,56.9245,56.9333,110687.0
2020-04-02 11:25:00,65.16,65.16,64.87,64.97,125108.0,56.942,56.942,56.6886,56.776,125108.0
2020-04-02 11:30:00,64.97,65.14,64.9,65.02,77338.0,56.776,56.9245,56.7148,56.8197,77338.0
2020-04-02 11:35:00,65.04,65.12,64.73,64.91,64426.0,56.8371,56.9071,56.5662,56.7235,64426.0
2020-04-02 11:40:00,64.91,65.07,64.84,64.95,74415.0,56.7235,56.8634,56.6624,56.7585,74415.0
2020-04-02 11:45:00,64.97,65.11,64.86,65.08,53134.0,56.776,56.8983,56.6798,56.8721,53134.0
2020-04-02 11:50:00,65.1,65.11,64.95,65.01,64552.0,56.8896,56.8983,56.7585,56.8109,64552.0
2020-04-02 11:55:00,65.01,65.19,64.92,65.08,64666.0,56.8109,56.9682,56.7323,56.8721,64666.0
2020-04-02 12:00:00,65.09,65.12,64.91,65.06,49269.0,56.8808,56.9071,56.7235,56.8546,49269.0
2020-04-02 12:05:00,65.04,65.28,65.03,65.11,76812.0,56.8371,57.0469,56.8284,56.8983,76812.0
2020-04-02 12:10:00,65.1,65.32,65.1,65.21,55631.0,56.8896,57.0818,56.8896,56.9857,55631.0
2020-04-02 12:15:00,65.21,65.26,65.1,65.15,151575.0,56.9857,57.0294,56.8896,56.9333,151575.0
2020-04-02 12:20:00,65.15,65.22,65.05,65.07,95543.0,56.9333,56.9944,56.8459,56.8634,95543.0
2020-04-02 12:25:00,65.05,65.21,65.02,65.05,125548.0,56.8459,56.9857,56.8197,56.8459,125548.0
2020-04-02 12:30:00,65.06,65.14,65.0,65.02,118111.0,56.8546,56.9245,56.8022,56.8197,118111.0
2020-04-02 12:35:00,65.02,65.2,65.02,65.17,123548.0,56.8197,56.977,56.8197,56.9507,123548.0
2020-04-02 12:40:00,65.17,65.34,65.15,65.28,90906.0,56.9507,57.0993,56.9333,57.0469,90906.0
2020-04-02 12:45:00,65.29,65.49,65.24,65.49,42444.0,57.0556,57.2304,57.0119,57.2304,42444.0
2020-04-02 12:50:00,65.49,65.57,65.38,65.52,36130.0,57.2304,57.3003,57.1343,57.2566,36130.0
2020-04-02 12:55:00,65.49,65.49,65.3,65.36,34641.0,57.2304,57.2304,57.0644,57.1168,34641.0
2020-04-02 13:00:00,65.38,65.49,65.29,65.37,65549.0,57.1343,57.2304,57.0556,57.1255,65549.0
2020-04-02 13:05:00,65.35,65.38,65.1,65.1,48499.0,57.108,57.1343,56.8896,56.8896,48499.0
2020-04-02 13:10:00,65.11,65.16,64.94,65.0,55341.0,56.8983,56.942,56.7498,56.8022,55341.0
2020-04-02 13:15:00,64.97,65.05,64.89,64.9,26712.0,56.776,56.8459,56.7061,56.7148,26712.0
2020-04-02 13:20:00,64.9,64.97,64.78,64.81,46871.0,56.7148,56.776,56.6099,56.6362,46871.0
2020-04-02 13:25:00,64.84,64.86,64.64,64.66,70105.0,56.6624,56.6798,56.4876,56.5051,70105.0
2020-04-02 13:30:00,64.66,64.7,64.54,64.62,98935.0,56.5051,56.54,56.4002,56.4701,98935.0
2020-04-02 13:35:00,64.62,64.74,64.54,64.58,254492.0,56.4701,56.575,56.4002,56.4352,254492.0
2020-04-02 13:40:00,64.58,64.73,64.58,64.7,120966.0,56.4352,56.5662,56.4352,56.54,120966.0
2020-04-02 13:45:00,64.7,64.73,64.58,64.67,95365.0,56.54,56.5662,56.4352,56.5138,95365.0
2020-04-02 13:50:00,64.66,64.93,64.62,64.84,148666.0,56.5051,56.741,56.4701,56.6624,148666.0
2020-04-02 13:55:00,64.84,64.84,64.55,64.56,81509.0,56.6624,56.6624,56.4089,56.4177,81509.0
2020-04-02 14:00:00,64.56,64.6,64.28,64.33,60139.0,56.4177,56.4526,56.173,56.2167,60139.0
2020-04-02 14:05:00,64.33,64.34,64.14,64.14,47445.0,56.2167,56.2254,56.0507,56.0507,47445.0
2020-04-02 14:10:00,64.15,64.44,64.12,64.42,40738.0,56.0594,56.3128,56.0332,56.2953,40738.0
2020-04-02 14:15:00,64.4,64.41,64.01,64.02,106415.0,56.2779,56.2866,55.937,55.9458,106415.0
2020-04-02 14:20:00,64.02,64.17,63.98,64.1,35381.0,55.9458,56.0769,55.9108,56.0157,35381.0
2020-04-02 14:25:00,64.1,64.51,64.06,64.48,65350.0,56.0157,56.374,55.9807,56.3478,65350.0
2020-04-02 14:30:00,64.47,64.47,64.25,64.33,49225.0,56.339,56.339,56.1468,56.2167,49225.0
2020-04-02 14:35:00,64.34,64.48,64.23,64.47,34338.0,56.2254,56.3478,56.1293,56.339,34338.0
2020-04-02 14:40:00,64.47,64.48,64.15,64.16,123543.0,56.339,56.3478,56.0594,56.0681,123543.0
2020-04-02 14:45:00,64.17,64.3,64.09,64.12,57210.0,56.0769,56.1905,56.007,56.0332,57210.0
2020-04-02 14:50:00,64.14,64.48,64.06,64.33,59726.0,56.0507,56.3478,55.9807,56.2167,59726.0
2020-04-02 14:55:00,64.29,64.56,64.26,64.56,91469.0,56.1817,56.4177,56.1555,56.4177,91469.0
2020-04-02 15:00:00,64.57,64.76,64.48,64.54,101229.0,56.4264,56.5925,56.3478,56.4002,101229.0
2020-04-02 15:05:00,64.55,64.58,64.36,64.55,49734.0,56.4089,56.4352,56.2429,56.4089,49734.0
2020-04-02 15:10:00,64.56,64.65,64.42,64.47,70120.0,56.4177,56.4963,56.2953,56.339,70120.0
2020-04-02 15:15:00,64.47,64.66,64.42,64.56,95980.0,56.339,56.5051,56.2953,56.4177,95980.0
2020-04-02 15:20:00,64.56,64.64,64.5,64.57,64149.0,56.4177,56.4876,56.3652,56.4264,64149.0
2020-04-02 15:25:00,64.56,64.61,64.33,64.43,87237.0,56.4177,56.4614,56.2167,56.3041,87237.0
2020-04-02 15:30:00,64.44,64.57,64.21,64.23,129664.0,56.3128,56.4264,56.1118,56.1293,129664.0
2020-04-02 15:35:00,64.24,64.33,64.03,64.15,119920.0,56.138,56.2167,55.9545,56.0594,119920.0
2020-04-02 15:40:00,64.17,64.54,64.11,64.5,115548.0,56.0769,56.4002,56.0244,56.3652,115548.0
2020-04-02 15:45:00,64.51,64.57,64.2,64.37,128035.0,56.374,56.4264,56.1031,56.2516,128035.0
2020-04-02 15:50:00,64.37,65.35,64.37,65.3,297471.0,56.2516,57.108,56.2516,57.0644,297471.0
2020-04-02 15:55:00,65.3,65.49,65.21,65.27,934099.0,57.0644,57.2304,56.9857,57.0381,934099.0
2020-04-03 09:30:00,64.71,65.13,64.51,64.71,77087.0,56.5488,56.9158,56.374,56.5488,77087.0
2020-04-03 09:35:00,64.81,64.99,64.64,64.95,30563.0,56.6362,56.7935,56.4876,56.7585,30563.0
2020-04-03 09:40:00,64.98,65.51,64.83,65.38,160076.0,56.7847,57.2479,56.6536,57.1343,160076.0
2020-04-03 09:45:00,65.34,65.43,65.11,65.22,76793.0,57.0993,57.178,56.8983,56.9944,76793.0
2020-04-03 09:50:00,65.25,65.3,64.82,65.23,85551.0,57.0207,57.0644,56.6449,57.0032,85551.0
2020-04-03 09:55:00,65.2,65.55,65.2,65.24,111686.0,56.977,57.2828,56.977,57.0119,111686.0
2020-04-03 10:00:00,65.27,65.46,65.06,65.06,51279.0,57.0381,57.2042,56.8546,56.8546,51279.0
2020-04-03 10:05:00,65.06,65.45,65.03,65.23,88333.0,56.8546,57.1954,56.8284,57.0032,88333.0
2020-04-03 10:10:00,65.26,65.26,64.97,65.1,60281.0,57.0294,57.0294,56.776,56.8896,60281.0
2020-04-03 10:15:00,65.09,65.12,64.78,64.86,132082.0,56.8808,56.9071,56.6099,56.6798,132082.0
2020-04-03 10:20:00,64.86,64.97,64.61,64.91,108696.0,56.6798,56.776,56.4614,56.7235,108696.0
2020-04-03 10:25:00,64.9,64.91,64.64,64.68,97549.0,56.7148,56.7235,56.4876,56.5225,97549.0
2020-04-03 10:30:00,64.7,64.85,64.5,64.51,93637.0,56.54,56.6711,56.3652,56.374,93637.0
2020-04-03 10:35:00,64.51,64.62,64.17,64.26,108564.0,56.374,56.4701,56.0769,56.1555,108564.0
2020-04-03 10:40:00,64.27,64.53,64.2,64.43,57762.0,56.1643,56.3915,56.1031,56.3041,57762.0
2020-04-03 10:45:00,64.41,64.51,64.31,64.36,68988.0,56.2866,56.374,56.1992,56.2429,68988.0
2020-04-03 10:50:00,64.33,64.43,64.17,64.22,143714.0,56.2167,56.3041,56.0769,56.1206,143714.0
2020-04-03 10:55:00,64.23,64.51,64.19,64.39,53650.0,56.1293,56.374,56.0943,56.2691,53650.0
2020-04-03 11:00:00,64.42,64.54,64.22,64.23,49304.0,56.2953,56.4002,56.1206,56.1293,49304.0
2020-04-03 11:05:00,64.21,64.37,64.15,64.29,61454.0,56.1118,56.2516,56.0594,56.1817,61454.0
2020-04-03 11:10:00,64.3,64.3,64.12,64.13,44096.0,56.1905,56.1905,56.0332,56.0419,44096.0
2020-04-03 11:15:00,64.12,64.19,64.0,64.08,61639.0,56.0332,56.0943,55.9283,55.9982,61639.0
2020-04-03 11:20:00,64.08,64.2,63.84,63.87,113028.0,55.9982,56.1031,55.7885,55.8147,113028.0
2020-04-03 11:25:00,63.87,64.05,63.87,63.94,49258.0,55.8147,55.972,55.8147,55.8759,49258.0
2020-04-03 11:30:00,63.92,63.97,63.82,63.86,38820.0,55.8584,55.9021,55.771,55.806,38820.0
2020-04-03 11:35:00,63.85,63.9,63.66,63.87,103891.0,55.7972,55.8409,55.6312,55.8147,103891.0
2020-04-03 11:40:00,63.86,63.87,63.68,63.71,56997.0,55.806,55.8147,55.6487,55.6749,56997.0
2020-04-03 11:45:00,63.71,63.71,63.53,63.64,44517.0,55.6749,55.6749,55.5176,55.6137,44517.0
2020-04-03 11:50:00,63.64,63.64,63.52,63.61,49866.0,55.6137,55.6137,55.5088,55.5875,49866.0
2020-04-03 11:55:00,63.61,63.9,63.59,63.83,44086.0,55.5875,55.8409,55.57,55.7797,44086.0
2020-04-03 12:00:00,63.82,63.89,63.65,63.73,54058.0,55.771,55.8322,55.6225,55.6924,54058.0
2020-04-03 12:05:00,63.72,63.72,63.45,63.49,67617.0,55.6836,55.6836,55.4477,55.4826,67617.0
2020-04-03 12:10:00,63.49,63.54,63.37,63.38,58230.0,55.4826,55.5263,55.3778,55.3865,58230.0
2020-04-03 12:15:00,63.38,63.56,63.27,63.55,93807.0,55.3865,55.5438,55.2904,55.5351,93807.0
2020-04-03 12:20:00,63.55,63.68,63.52,63.52,44050.0,55.5351,55.6487,55.5088,55.5088,44050.0
2020-04-03 12:25:00,63.52,63.57,63.38,63.55,46510.0,55.5088,55.5525,55.3865,55.5351,46510.0
2020-04-03 12:30:00,63.49,63.64,63.49,63.52,48004.0,55.4826,55.6137,55.4826,55.5088,48004.0
2020-04-03 12:35:00,63.52,63.68,63.48,63.67,67946.0,55.5088,55.6487,55.4739,55.6399,67946.0
2020-04-03 12:40:00,63.69,63.79,63.54,63.75,68754.0,55.6574,55.7448,55.5263,55.7098,68754.0
2020-04-03 12:45:00,63.75,63.76,63.5,63.55,104627.0,55.7098,55.7186,55.4914,55.5351,104627.0
2020-04-03 12:50:00,63.55,63.58,63.44,63.55,136686.0,55.5351,55.5613,55.4389,55.5351,136686.0
2020-04-03 12:55:00,63.54,63.61,63.47,63.53,79662.0,55.5263,55.5875,55.4652,55.5176,79662.0
2020-04-03 13:00:00,63.53,63.57,63.44,63.57,61608.0,55.5176,55.5525,55.4389,55.5525,61608.0
2020-04-03 13:05:00,63.56,63.6,63.5,63.57,93087.0,55.5438,55.5788,55.4914,55.5525,93087.0
2020-04-03 13:10:00,63.56,63.64,63.4,63.43,37634.0,55.5438,55.6137,55.404,55.4302,37634.0
2020-04-03 13:15:00,63.42,63.59,63.42,63.53,30043.0,55.4215,55.57,55.4215,55.5176,30043.0
2020-04-03 13:20:00,63.54,63.58,63.49,63.49,24420.0,55.5263,55.5613,55.4826,55.4826,24420.0
2020-04-03 13:25:00,63.49,63.49,63.33,63.37,31052.0,55.4826,55.4826,55.3428,55.3778,31052.0
2020-04-03 13:30:00,63.36,63.36,63.15,63.17,43922.0,55.369,55.369,55.1855,55.203,43922.0
2020-04-03 13:35:00,63.17,63.23,63.04,63.05,36521.0,55.203,55.2554,55.0894,55.0981,36521.0
2020-04-03 13:40:00,63.05,63.28,63.0,63.28,56080.0,55.0981,55.2991,55.0544,55.2991,56080.0
2020-04-03 13:45:00,63.27,63.74,63.27,63.74,98262.0,55.2904,55.7011,55.2904,55.7011,98262.0
2020-04-03 13:50:00,63.74,63.76,63.47,63.52,101349.0,55.7011,55.7186,55.4652,55.5088,101349.0
2020-04-03 13:55:00,63.51,63.52,63.31,63.45,72832.0,55.5001,55.5088,55.3253,55.4477,72832.0
2020-04-03 14:00:00,63.46,63.68,63.43,63.52,32765.0,55.4564,55.6487,55.4302,55.5088,32765.0
2020-04-03 14:05:00,63.53,63.53,63.39,63.41,23638.0,55.5176,55.5176,55.3952,55.4127,23638.0
2020-04-03 14:10:00,63.43,63.46,63.32,63.36,56347.0,55.4302,55.4564,55.3341,55.369,56347.0
2020-04-03 14:15:00,63.36,63.42,63.26,63.32,31509.0,55.369,55.4215,55.2816,55.3341,31509.0
2020-04-03 14:20:00,63.33,63.48,63.32,63.36,103890.0,55.3428,55.4739,55.3341,55.369,103890.0
2020-04-03 14:25:00,63.36,63.68,63.32,63.62,52204.0,55.369,55.6487,55.3341,55.5962,52204.0
2020-04-03 14:30:00,63.61,63.98,63.54,63.71,146868.0,55.5875,55.9108,55.5263,55.6749,146868.0
2020-04-03 14:35:00,63.72,63.74,63.57,63.59,31138.0,55.6836,55.7011,55.5525,55.57,31138.0
2020-04-03 14:40:00,63.59,63.67,63.36,63.39,33221.0,55.57,55.6399,55.369,55.3952,33221.0
2020-04-03 14:45:00,63.39,63.57,63.36,63.54,47842.0,55.3952,55.5525,55.369,55.5263,47842.0
2020-04-03 14:50:00,63.53,63.88,63.53,63.65,81649.0,55.5176,55.8234,55.5176,55.6225,81649.0
2020-04-03 14:55:00,63.66,63.92,63.57,63.85,95803.0,55.6312,55.8584,55.5525,55.7972,95803.0
2020-04-03 15:00:00,63.85,64.08,63.73,63.73,97350.0,55.7972,55.9982,55.6924,55.6924,97350.0
2020-04-03 15:05:00,63.74,63.79,63.6,63.63,72896.0,55.7011,55.7448,55.5788,55.605,72896.0
2020-04-03 15:10:00,63.62,64.04,63.55,63.93,119051.0,55.5962,55.9633,55.5351,55.8671,119051.0
2020-04-03 15:15:00,63.89,64.26,63.88,64.09,106222.0,55.8322,56.1555,55.8234,56.007,106222.0
2020-04-03 15:20:00,64.13,64.17,63.9,63.92,116345.0,56.0419,56.0769,55.8409,55.8584,116345.0
2020-04-03 15:25:00,63.91,64.06,63.84,64.05,108451.0,55.8497,55.9807,55.7885,55.972,108451.0
2020-04-03 15:30:00,64.05,64.23,63.81,63.82,143758.0,55.972,56.1293,55.7623,55.771,143758.0
2020-04-03 15:35:00,63.81,64.06,63.78,63.81,232221.0,55.7623,55.9807,55.7361,55.7623,232221.0
2020-04-03 15:40:00,63.82,63.91,63.52,63.53,195341.0,55.771,55.8497,55.5088,55.5176,195341.0
2020-04-03 15:45:00,63.53,64.13,63.52,64.1,459483.0,55.5176,56.0419,55.5088,56.0157,459483.0
2020-04-03 15:50:00,64.1,64.58,64.1,64.45,500646.0,56.0157,56.4352,56.0157,56.3216,500646.0
2020-04-03 15:55:00,64.43,64.46,64.14,64.24,820885.0,56.3041,56.3303,56.0507,56.138,820885.0
2020-04-06 09:30:00,66.82,68.1,66.82,67.38,145290.0,58.3927,59.5112,58.3927,58.882,145290.0
2020-04-06 09:35:00,67.41,67.62,67.25,67.49,103247.0,58.9082,59.0918,58.7684,58.9781,103247.0
2020-04-06 09:40:00,67.49,67.95,67.41,67.86,226636.0,58.9781,59.3801,58.9082,59.3015,226636.0
2020-04-06 09:45:00,67.84,67.89,67.55,67.62,148840.0,59.284,59.3277,59.0306,59.0918,148840.0
2020-04-06 09:50:00,67.62,68.12,67.59,67.97,204773.0,59.0918,59.5287,59.0655,59.3976,204773.0
2020-04-06 09:55:00,67.98,68.19,67.91,68.11,124019.0,59.4064,59.5899,59.3452,59.52,124019.0
2020-04-06 10:00:00,68.15,68.58,68.1,68.56,120390.0,59.5549,59.9307,59.5112,59.9132,120390.0
2020-04-06 10:05:00,68.57,69.08,68.52,69.07,179065.0,59.9219,60.3676,59.8782,60.3589,179065.0
2020-04-06 10:10:00,69.06,69.06,68.79,68.91,296477.0,60.3501,60.3501,60.1142,60.2191,296477.0
2020-04-06 10:15:00,68.91,69.01,68.75,68.96,235016.0,60.2191,60.3064,60.0792,60.2628,235016.0
2020-04-06 10:20:00,68.96,69.17,68.85,68.92,168954.0,60.2628,60.4463,60.1666,60.2278,168954.0
2020-04-06 10:25:00,68.92,69.06,68.73,68.83,98934.0,60.2278,60.3501,60.0618,60.1491,98934.0
2020-04-06 10:30:00,68.85,68.89,68.32,68.46,162376.0,60.1666,60.2016,59.7035,59.8258,162376.0
2020-04-06 10:35:00,68.46,68.52,68.16,68.37,144293.0,59.8258,59.8782,59.5636,59.7472,144293.0
2020-04-06 10:40:00,68.39,68.44,68.1,68.13,73327.0,59.7646,59.8083,59.5112,59.5374,73327.0
2020-04-06 10:45:00,68.12,68.17,67.83,67.99,69948.0,59.5287,59.5724,59.2753,59.4151,69948.0
2020-04-06 10:50:00,68.0,68.4,67.99,68.4,91499.0,59.4238,59.7734,59.4151,59.7734,91499.0
2020-04-06 10:55:00,68.4,68.58,68.27,68.42,95175.0,59.7734,59.9307,59.6598,59.7909,95175.0
2020-04-06 11:00:00,68.43,68.43,68.08,68.12,115946.0,59.7996,59.7996,59.4937,59.5287,115946.0
2020-04-06 11:05:00,68.12,68.15,67.92,67.92,78588.0,59.5287,59.5549,59.3539,59.3539,78588.0
2020-04-06 11:10:00,67.91,67.98,67.77,67.88,108045.0,59.3452,59.4064,59.2228,59.319,108045.0
2020-04-06 11:15:00,67.89,67.99,67.79,67.84,68114.0,59.3277,59.4151,59.2403,59.284,68114.0
2020-04-06 11:20:00,67.84,68.06,67.78,67.99,105629.0,59.284,59.4763,59.2316,59.4151,105629.0
2020-04-06 11:25:00,68.0,68.35,67.99,68.34,83630.0,59.4238,59.7297,59.4151,59.7209,83630.0
2020-04-06 11:30:00,68.32,68.38,68.21,68.26,45801.0,59.7035,59.7559,59.6073,59.651,45801.0
2020-04-06 11:35:00,68.25,68.48,68.22,68.4,35664.0,59.6423,59.8433,59.6161,59.7734,35664.0
2020-04-06 11:40:00,68.42,68.65,68.36,68.65,42013.0,59.7909,59.9919,59.7384,59.9919,42013.0
2020-04-06 11:45:00,68.65,69.06,68.59,69.03,82536.0,59.9919,60.3501,59.9394,60.3239,82536.0
2020-04-06 11:50:00,69.01,69.1,68.93,69.09,55685.0,60.3064,60.3851,60.2365,60.3764,55685.0
2020-04-06 11:55:00,69.1,69.12,68.91,68.94,56848.0,60.3851,60.4026,60.2191,60.2453,56848.0
2020-04-06 12:00:00,68.95,69.0,68.85,68.92,63631.0,60.254,60.2977,60.1666,60.2278,63631.0
2020-04-06 12:05:00,68.92,68.94,68.78,68.89,92283.0,60.2278,60.2453,60.1055,60.2016,92283.0
2020-04-06 12:10:00,68.91,69.2,68.84,69.18,89950.0,60.2191,60.4725,60.1579,60.455,89950.0
2020-04-06 12:15:00,69.16,69.26,69.11,69.2,145519.0,60.4375,60.5249,60.3938,60.4725,145519.0
2020-04-06 12:20:00,69.19,69.31,69.14,69.23,67779.0,60.4637,60.5686,60.4201,60.4987,67779.0
2020-04-06 12:25:00,69.23,69.28,69.14,69.17,69712.0,60.4987,60.5424,60.4201,60.4463,69712.0
2020-04-06 12:30:00,69.16,69.19,68.91,69.09,79869.0,60.4375,60.4637,60.2191,60.3764,79869.0
2020-04-06 12:35:00,69.08,69.15,68.98,69.12,72145.0,60.3676,60.4288,60.2802,60.4026,72145.0
2020-04-06 12:40:00,69.12,69.14,68.83,68.93,56407.0,60.4026,60.4201,60.1491,60.2365,56407.0
2020-04-06 12:45:00,68.92,68.99,68.83,68.94,50460.0,60.2278,60.289,60.1491,60.2453,50460.0
2020-04-06 12:50:00,68.94,68.96,68.79,68.95,188288.0,60.2453,60.2628,60.1142,60.254,188288.0
2020-04-06 12:55:00,68.94,69.12,68.91,69.12,44107.0,60.2453,60.4026,60.2191,60.4026,44107.0
2020-04-06 13:00:00,69.12,69.18,69.05,69.1,44939.0,60.4026,60.455,60.3414,60.3851,44939.0
2020-04-06 13:05:00,69.1,69.13,69.0,69.1,31280.0,60.3851,60.4113,60.2977,60.3851,31280.0
2020-04-06 13:10:00,69.09,69.13,68.95,68.97,49843.0,60.3764,60.4113,60.254,60.2715,49843.0
2020-04-06 13:15:00,68.96,68.96,68.67,68.67,55621.0,60.2628,60.2628,60.0093,60.0093,55621.0
2020-04-06 13:20:00,68.66,68.66,68.47,68.59,83771.0,60.0006,60.0006,59.8346,59.9394,83771.0
2020-04-06 13:25:00,68.59,68.62,68.5,68.55,32541.0,59.9394,59.9656,59.8608,59.9045,32541.0
2020-04-06 13:30:00,68.54,68.58,68.36,68.4,68681.0,59.8957,59.9307,59.7384,59.7734,68681.0
2020-04-06 13:35:00,68.41,68.64,68.38,68.58,79518.0,59.7821,59.9831,59.7559,59.9307,79518.0
2020-04-06 13:40:00,68.57,68.8,68.52,68.78,79754.0,59.9219,60.1229,59.8782,60.1055,79754.0
2020-04-06 13:45:00,68.78,69.05,68.74,68.92,44303.0,60.1055,60.3414,60.0705,60.2278,44303.0
2020-04-06 13:50:00,68.92,68.99,68.87,68.87,48397.0,60.2278,60.289,60.1841,60.1841,48397.0
2020-04-06 13:55:00,68.85,68.93,68.64,68.65,68096.0,60.1666,60.2365,59.9831,59.9919,68096.0
2020-04-06 14:00:00,68.64,68.64,68.36,68.41,23650.0,59.9831,59.9831,59.7384,59.7821,23650.0
2020-04-06 14:05:00,68.42,68.42,68.27,68.37,70526.0,59.7909,59.7909,59.6598,59.7472,70526.0
2020-04-06 14:10:00,68.38,68.38,68.07,68.14,38593.0,59.7559,59.7559,59.485,59.5462,38593.0
2020-04-06 14:15:00,68.11,68.28,68.1,68.25,43803.0,59.52,59.6685,59.5112,59.6423,43803.0
2020-04-06 14:20:00,68.25,68.3,68.21,68.3,53158.0,59.6423,59.686,59.6073,59.686,53158.0
2020-04-06 14:25:00,68.32,68.33,68.16,68.21,62908.0,59.7035,59.7122,59.5636,59.6073,62908.0
2020-04-06 14:30:00,68.22,68.29,68.12,68.18,23221.0,59.6161,59.6773,59.5287,59.5811,23221.0
2020-04-06 14:35:00,68.18,68.35,68.18,68.31,32573.0,59.5811,59.7297,59.5811,59.6947,32573.0
2020-04-06 14:40:00,68.29,68.35,68.16,68.3,45067.0,59.6773,59.7297,59.5636,59.686,45067.0
2020-04-06 14:45:00,68.29,68.45,68.23,68.45,21025.0,59.6773,59.8171,59.6248,59.8171,21025.0
2020-04-06 14:50:00,68.45,68.47,68.28,68.28,87743.0,59.8171,59.8346,59.6685,59.6685,87743.0
2020-04-06 14:55:00,68.28,68.46,68.27,68.44,32819.0,59.6685,59.8258,59.6598,59.8083,32819.0
2020-04-06 15:00:00,68.43,68.45,68.23,68.38,79494.0,59.7996,59.8171,59.6248,59.7559,79494.0
2020-04-06 15:05:00,68.37,68.55,68.36,68.52,96655.0,59.7472,59.9045,59.7384,59.8782,96655.0
2020-04-06 15:10:00,68.52,68.53,68.26,68.37,109109.0,59.8782,59.887,59.651,59.7472,109109.0
2020-04-06 15:15:00,68.35,68.45,68.15,68.18,63879.0,59.7297,59.8171,59.5549,59.5811,63879.0
2020-04-06 15:20:00,68.19,68.51,68.17,68.5,75720.0,59.5899,59.8695,59.5724,59.8608,75720.0
2020-04-06 15:25:00,68.48,68.52,68.27,68.51,51112.0,59.8433,59.8782,59.6598,59.8695,51112.0
2020-04-06 15:30:00,68.51,68.69,68.39,68.45,159949.0,59.8695,60.0268,59.7646,59.8171,159949.0
2020-04-06 15:35:00,68.46,68.82,68.43,68.7,97404.0,59.8258,60.1404,59.7996,60.0355,97404.0
2020-04-06 15:40:00,68.69,68.79,68.52,68.65,256786.0,60.0268,60.1142,59.8782,59.9919,256786.0
2020-04-06 15:45:00,68.66,68.7,68.38,68.66,321403.0,60.0006,60.0355,59.7559,60.0006,321403.0
2020-04-06 15:50:00,68.67,69.28,68.67,69.27,422461.0,60.0093,60.5424,60.0093,60.5337,422461.0
2020-04-06 15:55:00,69.27,69.42,69.03,69.07,1584940.0,60.5337,60.6647,60.3239,60.3589,1584940.0
2020-04-07 09:30:00,71.77,72.64,71.73,72.57,187240.0,62.7184,63.4786,62.6834,63.4175,187240.0
2020-04-07 09:35:00,72.55,72.98,72.39,72.51,141878.0,63.4,63.7757,63.2602,63.365,141878.0
2020-04-07 09:40:00,72.59,73.07,72.58,72.95,147554.0,63.4349,63.8544,63.4262,63.7495,147554.0
2020-04-07 09:45:00,72.96,73.12,72.6,72.63,254028.0,63.7583,63.8981,63.4437,63.4699,254028.0
2020-04-07 09:50:00,72.66,73.07,72.61,72.98,208788.0,63.4961,63.8544,63.4524,63.7757,208788.0
2020-04-07 09:55:00,73.03,73.12,72.76,72.96,114217.0,63.8194,63.8981,63.5835,63.7583,114217.0
2020-04-07 10:00:00,72.95,73.11,72.63,72.69,141019.0,63.7495,63.8894,63.4699,63.5223,141019.0
2020-04-07 10:05:00,72.7,72.91,72.25,72.25,161244.0,63.5311,63.7146,63.1378,63.1378,161244.0
2020-04-07 10:10:00,72.25,72.55,71.91,72.05,225826.0,63.1378,63.4,62.8407,62.963,225826.0
2020-04-07 10:15:00,72.08,72.11,71.73,72.01,101117.0,62.9893,63.0155,62.6834,62.9281,101117.0
2020-04-07 10:20:00,72.02,72.16,71.6,71.77,161779.0,62.9368,63.0592,62.5698,62.7184,161779.0
2020-04-07 10:25:00,71.77,72.16,71.65,72.04,120205.0,62.7184,63.0592,62.6135,62.9543,120205.0
2020-04-07 10:30:00,72.03,72.5,71.95,72.48,95950.0,62.9456,63.3563,62.8757,63.3388,95950.0
2020-04-07 10:35:00,72.45,72.55,72.21,72.32,73777.0,63.3126,63.4,63.1029,63.199,73777.0
2020-04-07 10:40:00,72.3,72.36,72.03,72.08,71962.0,63.1815,63.2339,62.9456,62.9893,71962.0
2020-04-07 10:45:00,72.07,72.15,71.24,71.29,101397.0,62.9805,63.0504,62.2552,62.2989,101397.0
2020-04-07 10:50:00,71.28,71.34,70.69,70.84,211251.0,62.2902,62.3426,61.7746,61.9056,211251.0
2020-04-07 10:55:00,70.84,71.39,70.82,71.21,103685.0,61.9056,62.3863,61.8882,62.229,103685.0
2020-04-07 11:00:00,71.18,71.49,71.04,71.45,100216.0,62.2028,62.4737,62.0804,62.4387,100216.0
2020-04-07 11:05:00,71.45,72.28,71.4,72.12,208430.0,62.4387,63.164,62.395,63.0242,208430.0
2020-04-07 11:10:00,72.13,72.21,71.94,72.16,94221.0,63.033,63.1029,62.8669,63.0592,94221.0
2020-04-07 11:15:00,72.18,72.47,71.96,71.98,97704.0,63.0766,63.3301,62.8844,62.9019,97704.0
2020-04-07 11:20:00,71.97,71.99,71.61,71.84,107157.0,62.8931,62.9106,62.5785,62.7795,107157.0
2020-04-07 11:25:00,71.81,71.99,71.62,71.95,96266.0,62.7533,62.9106,62.5873,62.8757,96266.0
2020-04-07 11:30:00,71.93,72.17,71.92,71.97,86530.0,62.8582,63.0679,62.8494,62.8931,86530.0
2020-04-07 11:35:00,71.98,72.21,71.86,72.21,89864.0,62.9019,63.1029,62.797,63.1029,89864.0
2020-04-07 11:40:00,72.23,72.44,72.01,72.4,88194.0,63.1203,63.3039,62.9281,63.2689,88194.0
2020-04-07 11:45:00,72.4,72.52,72.22,72.32,89597.0,63.2689,63.3738,63.1116,63.199,89597.0
2020-04-07 11:50:00,72.35,72.36,72.13,72.19,64329.0,63.2252,63.2339,63.033,63.0854,64329.0
2020-04-07 11:55:00,72.17,72.2,71.81,71.95,78654.0,63.0679,63.0941,62.7533,62.8757,78654.0
2020-04-07 12:00:00,71.96,72.08,71.91,71.99,38222.0,62.8844,62.9893,62.8407,62.9106,38222.0
2020-04-07 12:05:00,71.99,72.21,71.99,72.19,55026.0,62.9106,63.1029,62.9106,63.0854,55026.0
2020-04-07 12:10:00,72.17,72.2,72.05,72.16,41882.0,63.0679,63.0941,62.963,63.0592,41882.0
2020-04-07 12:15:00,72.19,72.33,72.18,72.29,51997.0,63.0854,63.2077,63.0766,63.1728,51997.0
2020-04-07 12:20:00,72.31,72.34,72.16,72.21,62397.0,63.1903,63.2165,63.0592,63.1029,62397.0
2020-04-07 12:25:00,72.22,72.3,72.05,72.29,70536.0,63.1116,63.1815,62.963,63.1728,70536.0
2020-04-07 12:30:00,72.3,72.34,72.08,72.13,52814.0,63.1815,63.2165,62.9893,63.033,52814.0
2020-04-07 12:35:00,72.13,72.16,71.92,72.07,65911.0,63.033,63.0592,62.8494,62.9805,65911.0
2020-04-07 12:40:00,72.05,72.32,71.97,72.25,42688.0,62.963,63.199,62.8931,63.1378,42688.0
2020-04-07 12:45:00,72.27,72.31,72.1,72.25,43592.0,63.1553,63.1903,63.0067,63.1378,43592.0
2020-04-07 12:50:00,72.26,72.32,72.08,72.08,43722.0,63.1466,63.199,62.9893,62.9893,43722.0
2020-04-07 12:55:00,72.12,72.3,72.04,72.25,42217.0,63.0242,63.1815,62.9543,63.1378,42217.0
2020-04-07 13:00:00,72.25,72.35,72.22,72.25,33399.0,63.1378,63.2252,63.1116,63.1378,33399.0
2020-04-07 13:05:00,72.26,72.39,72.11,72.17,54013.0,63.1466,63.2602,63.0155,63.0679,54013.0
2020-04-07 13:10:00,72.18,72.21,72.03,72.03,48728.0,63.0766,63.1029,62.9456,62.9456,48728.0
2020-04-07 13:15:00,72.02,72.03,71.74,71.84,48194.0,62.9368,62.9456,62.6921,62.7795,48194.0
2020-04-07 13:20:00,71.83,71.94,71.67,71.91,39671.0,62.7708,62.8669,62.631,62.8407,39671.0
2020-04-07 13:25:00,71.9,72.06,71.84,72.05,56531.0,62.832,62.9718,62.7795,62.963,56531.0
2020-04-07 13:30:00,72.08,72.28,72.0,72.2,88405.0,62.9893,63.164,62.9193,63.0941,88405.0
2020-04-07 13:35:00,72.2,72.25,72.04,72.05,90455.0,63.0941,63.1378,62.9543,62.963,90455.0
2020-04-07 13:40:00,72.04,72.24,71.96,72.04,89242.0,62.9543,63.1291,62.8844,62.9543,89242.0
2020-04-07 13:45:00,72.04,72.16,71.93,71.97,41991.0,62.9543,63.0592,62.8582,62.8931,41991.0
2020-04-07 13:50:00,71.96,71.96,71.73,71.89,46918.0,62.8844,62.8844,62.6834,62.8232,46918.0
2020-04-07 13:55:00,71.89,71.89,71.67,71.69,116058.0,62.8232,62.8232,62.631,62.6484,116058.0
2020-04-07 14:00:00,71.69,71.72,71.42,71.43,96174.0,62.6484,62.6747,62.4125,62.4212,96174.0
2020-04-07 14:05:00,71.42,71.43,71.14,71.38,111330.0,62.4125,62.4212,62.1678,62.3775,111330.0
2020-04-07 14:10:00,71.4,71.55,71.31,71.36,86696.0,62.395,62.5261,62.3164,62.3601,86696.0
2020-04-07 14:15:00,71.34,71.39,71.0,71.0,52964.0,62.3426,62.3863,62.0455,62.0455,52964.0
2020-04-07 14:20:00,71.05,71.34,70.92,71.25,121749.0,62.0892,62.3426,61.9756,62.2639,121749.0
2020-04-07 14:25:00,71.28,71.49,71.2,71.2,51591.0,62.2902,62.4737,62.2202,62.2202,51591.0
2020-04-07 14:30:00,71.2,71.3,71.09,71.16,49960.0,62.2202,62.3076,62.1241,62.1853,49960.0
2020-04-07 14:35:00,71.11,71.12,70.8,70.83,77438.0,62.1416,62.1503,61.8707,61.8969,77438.0
2020-04-07 14:40:00,70.83,70.87,70.49,70.58,83508.0,61.8969,61.9319,61.5998,61.6784,83508.0
2020-04-07 14:45:00,70.6,70.79,70.54,70.57,49965.0,61.6959,61.862,61.6435,61.6697,49965.0
2020-04-07 14:50:00,70.56,70.58,70.2,70.24,94649.0,61.661,61.6784,61.3464,61.3813,94649.0
2020-04-07 14:55:00,70.21,70.41,70.12,70.26,87162.0,61.3551,61.5299,61.2765,61.3988,87162.0
2020-04-07 15:00:00,70.26,70.53,70.17,70.45,100182.0,61.3988,61.6347,61.3201,61.5648,100182.0
2020-04-07 15:05:00,70.42,70.75,70.4,70.69,110445.0,61.5386,61.827,61.5211,61.7746,110445.0
2020-04-07 15:10:00,70.71,70.96,70.7,70.77,102861.0,61.792,62.0105,61.7833,61.8445,102861.0
2020-04-07 15:15:00,70.78,70.78,70.06,70.12,118603.0,61.8532,61.8532,61.224,61.2765,118603.0
2020-04-07 15:20:00,70.12,70.24,69.8,69.81,71376.0,61.2765,61.3813,60.9968,61.0056,71376.0
2020-04-07 15:25:00,69.82,70.28,69.82,69.89,137021.0,61.0143,61.4163,61.0143,61.0755,137021.0
2020-04-07 15:30:00,69.91,70.42,69.81,70.3,110568.0,61.0929,61.5386,61.0056,61.4338,110568.0
2020-04-07 15:35:00,70.29,70.67,70.27,70.61,128002.0,61.425,61.7571,61.4075,61.7047,128002.0
2020-04-07 15:40:00,70.66,70.96,70.55,70.66,79875.0,61.7483,62.0105,61.6522,61.7483,79875.0
2020-04-07 15:45:00,70.67,70.91,70.56,70.83,113141.0,61.7571,61.9668,61.661,61.8969,113141.0
2020-04-07 15:50:00,70.86,70.88,69.87,70.06,338516.0,61.9231,61.9406,61.058,61.224,338516.0
2020-04-07 15:55:00,70.07,70.23,69.72,69.73,512943.0,61.2328,61.3726,60.9269,60.9356,512943.0
2020-04-08 09:30:00,70.85,71.21,70.13,70.2,77335.0,61.9144,62.229,61.2852,61.3464,77335.0
2020-04-08 09:35:00,70.35,70.77,70.1,70.52,163493.0,61.4774,61.8445,61.259,61.626,163493.0
2020-04-08 09:40:00,70.51,71.21,70.51,70.84,323931.0,61.6173,62.229,61.6173,61.9056,323931.0
2020-04-08 09:45:00,70.91,71.44,70.9,70.94,206369.0,61.9668,62.43,61.9581,61.993,206369.0
2020-04-08 09:50:00,70.95,71.19,70.76,71.0,80264.0,62.0018,62.2115,61.8357,62.0455,80264.0
2020-04-08 09:55:00,70.96,71.08,70.74,70.77,82863.0,62.0105,62.1154,61.8183,61.8445,82863.0
2020-04-08 10:00:00,70.8,71.05,70.78,70.84,88805.0,61.8707,62.0892,61.8532,61.9056,88805.0
2020-04-08 10:05:00,70.84,70.98,70.42,70.5,150798.0,61.9056,62.028,61.5386,61.6085,150798.0
2020-04-08 10:10:00,70.54,70.79,70.5,70.75,297992.0,61.6435,61.862,61.6085,61.827,297992.0
2020-04-08 10:15:00,70.77,71.1,70.69,71.07,180274.0,61.8445,62.1329,61.7746,62.1066,180274.0
2020-04-08 10:20:00,71.04,71.13,70.85,70.89,56536.0,62.0804,62.1591,61.9144,61.9493,56536.0
2020-04-08 10:25:00,70.89,71.13,70.8,71.01,76827.0,61.9493,62.1591,61.8707,62.0542,76827.0
2020-04-08 10:30:00,71.01,71.33,70.96,71.27,51186.0,62.0542,62.3338,62.0105,62.2814,51186.0
2020-04-08 10:35:00,71.34,71.57,71.23,71.52,50139.0,62.3426,62.5436,62.2465,62.4999,50139.0
2020-04-08 10:40:00,71.53,71.63,71.18,71.26,141868.0,62.5086,62.596,62.2028,62.2727,141868.0
2020-04-08 10:45:00,71.25,71.46,71.18,71.42,98078.0,62.2639,62.4475,62.2028,62.4125,98078.0
2020-04-08 10:50:00,71.42,71.58,71.4,71.4,61118.0,62.4125,62.5523,62.395,62.395,61118.0
2020-04-08 10:55:00,71.39,71.51,71.26,71.45,78963.0,62.3863,62.4911,62.2727,62.4387,78963.0
2020-04-08 11:00:00,71.45,71.55,71.34,71.37,117616.0,62.4387,62.5261,62.3426,62.3688,117616.0
2020-04-08 11:05:00,71.41,71.64,71.31,71.55,56172.0,62.4038,62.6048,62.3164,62.5261,56172.0
2020-04-08 11:10:00,71.57,71.98,71.57,71.91,51779.0,62.5436,62.9019,62.5436,62.8407,51779.0
2020-04-08 11:15:00,71.95,72.1,71.89,72.04,79436.0,62.8757,63.0067,62.8232,62.9543,79436.0
2020-04-08 11:20:00,72.06,72.32,72.06,72.16,86700.0,62.9718,63.199,62.9718,63.0592,86700.0
2020-04-08 11:25:00,72.2,72.33,72.12,72.28,39606.0,63.0941,63.2077,63.0242,63.164,39606.0
2020-04-08 11:30:00,72.27,72.65,72.23,72.62,139618.0,63.1553,63.4874,63.1203,63.4612,139618.0
2020-04-08 11:35:00,72.63,72.92,72.56,72.9,90161.0,63.4699,63.7233,63.4087,63.7058,90161.0
2020-04-08 11:40:00,72.91,73.01,72.71,72.71,77853.0,63.7146,63.802,63.5398,63.5398,77853.0
2020-04-08 11:45:00,72.69,72.9,72.62,72.8,55108.0,63.5223,63.7058,63.4612,63.6185,55108.0
2020-04-08 11:50:00,72.8,72.81,72.43,72.46,106624.0,63.6185,63.6272,63.2951,63.3213,106624.0
2020-04-08 11:55:00,72.47,72.59,72.34,72.36,73494.0,63.3301,63.4349,63.2165,63.2339,73494.0
2020-04-08 12:00:00,72.36,72.41,72.1,72.2,100439.0,63.2339,63.2776,63.0067,63.0941,100439.0
2020-04-08 12:05:00,72.19,72.34,72.09,72.32,85609.0,63.0854,63.2165,62.998,63.199,85609.0
2020-04-08 12:10:00,72.34,72.42,72.19,72.41,63861.0,63.2165,63.2864,63.0854,63.2776,63861.0
2020-04-08 12:15:00,72.42,72.83,72.41,72.7,54640.0,63.2864,63.6447,63.2776,63.5311,54640.0
2020-04-08 12:20:00,72.71,72.77,72.62,72.66,32996.0,63.5398,63.5922,63.4612,63.4961,32996.0
2020-04-08 12:25:00,72.66,72.67,72.43,72.47,36781.0,63.4961,63.5048,63.2951,63.3301,36781.0
2020-04-08 12:30:00,72.51,72.63,72.48,72.61,40011.0,63.365,63.4699,63.3388,63.4524,40011.0
2020-04-08 12:35:00,72.62,72.9,72.49,72.85,121790.0,63.4612,63.7058,63.3475,63.6621,121790.0
2020-04-08 12:40:00,72.85,72.85,72.66,72.75,66503.0,63.6621,63.6621,63.4961,63.5748,66503.0
2020-04-08 12:45:00,72.76,73.11,72.68,73.06,43418.0,63.5835,63.8894,63.5136,63.8457,43418.0
2020-04-08 12:50:00,73.06,73.16,72.92,73.0,61053.0,63.8457,63.933,63.7233,63.7932,61053.0
2020-04-08 12:55:00,72.98,73.06,72.88,72.93,83038.0,63.7757,63.8457,63.6884,63.7321,83038.0
2020-04-08 13:00:00,72.95,72.98,72.8,72.92,75818.0,63.7495,63.7757,63.6185,63.7233,75818.0
2020-04-08 13:05:00,72.91,72.96,72.78,72.84,53686.0,63.7146,63.7583,63.601,63.6534,53686.0
2020-04-08 13:10:00,72.85,72.99,72.75,72.97,58457.0,63.6621,63.7845,63.5748,63.767,58457.0
2020-04-08 13:15:00,72.99,73.12,72.96,73.11,62267.0,63.7845,63.8981,63.7583,63.8894,62267.0
2020-04-08 13:20:00,73.11,73.33,73.05,73.32,72338.0,63.8894,64.0816,63.8369,64.0729,72338.0
2020-04-08 13:25:00,73.32,73.34,73.03,73.05,60535.0,64.0729,64.0903,63.8194,63.8369,60535.0
2020-04-08 13:30:00,73.05,73.09,72.76,72.81,71807.0,63.8369,63.8719,63.5835,63.6272,71807.0
2020-04-08 13:35:00,72.82,72.82,72.53,72.63,144855.0,63.6359,63.6359,63.3825,63.4699,144855.0
2020-04-08 13:40:00,72.65,72.82,72.6,72.6,109572.0,63.4874,63.6359,63.4437,63.4437,109572.0
2020-04-08 13:45:00,72.64,72.82,72.62,72.68,89014.0,63.4786,63.6359,63.4612,63.5136,89014.0
2020-04-08 13:50:00,72.71,73.06,72.68,73.02,51012.0,63.5398,63.8457,63.5136,63.8107,51012.0
2020-04-08 13:55:00,73.02,73.06,72.83,72.99,86460.0,63.8107,63.8457,63.6447,63.7845,86460.0
2020-04-08 14:00:00,73.02,73.4,73.02,73.35,69315.0,63.8107,64.1428,63.8107,64.0991,69315.0
2020-04-08 14:05:00,73.36,73.66,73.34,73.64,87332.0,64.1078,64.37,64.0903,64.3525,87332.0
2020-04-08 14:10:00,73.62,73.78,73.6,73.66,71899.0,64.335,64.4749,64.3176,64.37,71899.0
2020-04-08 14:15:00,73.69,73.84,73.66,73.8,84124.0,64.3962,64.5273,64.37,64.4923,84124.0
2020-04-08 14:20:00,73.81,73.93,73.64,73.92,90394.0,64.5011,64.6059,64.3525,64.5972,90394.0
2020-04-08 14:25:00,73.93,74.01,73.87,73.99,105938.0,64.6059,64.6758,64.5535,64.6584,105938.0
2020-04-08 14:30:00,73.99,74.25,73.96,74.16,91498.0,64.6584,64.8856,64.6322,64.8069,91498.0
2020-04-08 14:35:00,74.15,74.25,74.13,74.19,106984.0,64.7982,64.8856,64.7807,64.8331,106984.0
2020-04-08 14:40:00,74.2,74.4,74.18,74.21,105775.0,64.8419,65.0167,64.8244,64.8506,105775.0
2020-04-08 14:45:00,74.2,74.32,73.83,73.85,98763.0,64.8419,64.9467,64.5185,64.536,98763.0
2020-04-08 14:50:00,73.85,74.13,73.84,74.13,72175.0,64.536,64.7807,64.5273,64.7807,72175.0
2020-04-08 14:55:00,74.13,74.21,73.99,74.17,56635.0,64.7807,64.8506,64.6584,64.8157,56635.0
2020-04-08 15:00:00,74.19,74.4,74.06,74.38,134747.0,64.8331,65.0167,64.7195,64.9992,134747.0
2020-04-08 15:05:00,74.37,74.63,74.32,74.55,83177.0,64.9904,65.2177,64.9467,65.1477,83177.0
2020-04-08 15:10:00,74.55,74.57,74.01,74.04,77850.0,65.1477,65.1652,64.6758,64.7021,77850.0
2020-04-08 15:15:00,74.03,74.33,74.03,74.23,91013.0,64.6933,64.9555,64.6933,64.8681,91013.0
2020-04-08 15:20:00,74.23,74.29,74.03,74.1,107302.0,64.8681,64.9205,64.6933,64.7545,107302.0
2020-04-08 15:25:00,74.09,74.43,74.09,74.43,167484.0,64.7458,65.0429,64.7458,65.0429,167484.0
2020-04-08 15:30:00,74.44,74.69,74.11,74.17,161401.0,65.0516,65.2701,64.7632,64.8157,161401.0
2020-04-08 15:35:00,74.17,74.31,73.9,74.1,217449.0,64.8157,64.938,64.5797,64.7545,217449.0
2020-04-08 15:40:00,74.11,74.18,73.82,74.15,231825.0,64.7632,64.8244,64.5098,64.7982,231825.0
2020-04-08 15:45:00,74.14,74.24,73.96,74.1,471361.0,64.7895,64.8768,64.6322,64.7545,471361.0
2020-04-08 15:50:00,74.11,75.21,74.1,75.08,522632.0,64.7632,65.7245,64.7545,65.6109,522632.0
2020-04-08 15:55:00,75.09,75.11,74.68,74.8,1645583.0,65.6196,65.6371,65.2613,65.3662,1645583.0
2020-04-09 09:30:00,76.35,77.39,76.34,77.1,184620.0,66.7207,67.6296,66.712,67.3761,184620.0
2020-04-09 09:35:00,77.07,78.27,76.94,78.23,263979.0,67.3499,68.3986,67.2363,68.3636,263979.0
2020-04-09 09:40:00,78.25,78.59,78.14,78.52,206431.0,68.3811,68.6782,68.285,68.617,206431.0
2020-04-09 09:45:00,78.55,78.67,78.23,78.48,158625.0,68.6433,68.7481,68.3636,68.5821,158625.0
2020-04-09 09:50:00,78.47,78.7,78.34,78.56,168254.0,68.5734,68.7743,68.4597,68.652,168254.0
2020-04-09 09:55:00,78.54,79.22,78.49,79.21,171242.0,68.6345,69.2288,68.5908,69.22,171242.0
2020-04-09 10:00:00,79.22,79.64,79.14,79.27,151960.0,69.2288,69.5958,69.1588,69.2725,151960.0
2020-04-09 10:05:00,79.26,79.35,79.05,79.05,286744.0,69.2637,69.3424,69.0802,69.0802,286744.0
2020-04-09 10:10:00,79.05,79.5,79.01,79.43,201307.0,69.0802,69.4734,69.0452,69.4123,201307.0
2020-04-09 10:15:00,79.44,79.48,79.06,79.1,264349.0,69.421,69.456,69.0889,69.1239,264349.0
2020-04-09 10:20:00,79.08,79.17,78.46,78.77,285758.0,69.1064,69.1851,68.5646,68.8355,285758.0
2020-04-09 10:25:00,78.76,79.53,78.7,79.17,168923.0,68.8268,69.4997,68.7743,69.1851,168923.0
2020-04-09 10:30:00,79.19,79.3,78.9,79.26,116865.0,69.2025,69.2987,68.9491,69.2637,116865.0
2020-04-09 10:35:00,79.27,79.69,79.03,79.64,96934.0,69.2725,69.6395,69.0627,69.5958,96934.0
2020-04-09 10:40:00,79.66,79.74,79.35,79.44,178400.0,69.6133,69.6832,69.3424,69.421,178400.0
2020-04-09 10:45:00,79.45,79.8,79.37,79.51,229172.0,69.4298,69.7356,69.3598,69.4822,229172.0
2020-04-09 10:50:00,79.51,79.62,79.21,79.25,108893.0,69.4822,69.5783,69.22,69.255,108893.0
2020-04-09 10:55:00,79.26,79.55,79.25,79.51,76277.0,69.2637,69.5171,69.255,69.4822,76277.0
2020-04-09 11:00:00,79.51,79.51,78.75,78.76,318289.0,69.4822,69.4822,68.818,68.8268,318289.0
2020-04-09 11:05:00,78.76,79.09,78.6,79.04,231039.0,68.8268,69.1152,68.687,69.0715,231039.0
2020-04-09 11:10:00,79.05,79.25,79.01,79.19,185654.0,69.0802,69.255,69.0452,69.2025,185654.0
2020-04-09 11:15:00,79.19,79.21,78.87,78.97,144820.0,69.2025,69.22,68.9229,69.0103,144820.0
2020-04-09 11:20:00,78.95,79.18,78.93,79.11,131437.0,68.9928,69.1938,68.9753,69.1326,131437.0
2020-04-09 11:25:00,79.12,79.57,79.07,79.45,220568.0,69.1414,69.5346,69.0977,69.4298,220568.0
2020-04-09 11:30:00,79.45,79.6,79.18,79.22,135400.0,69.4298,69.5608,69.1938,69.2288,135400.0
2020-04-09 11:35:00,79.21,79.6,79.06,79.54,235158.0,69.22,69.5608,69.0889,69.5084,235158.0
2020-04-09 11:40:00,79.54,79.61,79.3,79.47,197322.0,69.5084,69.5696,69.2987,69.4472,197322.0
2020-04-09 11:45:00,79.47,79.79,79.41,79.78,123444.0,69.4472,69.7269,69.3948,69.7181,123444.0
2020-04-09 11:50:00,79.77,79.83,79.56,79.78,110249.0,69.7094,69.7618,69.5259,69.7181,110249.0
2020-04-09 11:55:00,79.78,80.01,79.68,79.99,56882.0,69.7181,69.9191,69.6307,69.9016,56882.0
2020-04-09 12:00:00,79.98,80.12,79.79,79.85,79964.0,69.8929,70.0153,69.7269,69.7793,79964.0
2020-04-09 12:05:00,79.85,79.85,79.33,79.36,50983.0,69.7793,69.7793,69.3249,69.3511,50983.0
2020-04-09 12:10:00,79.37,79.39,78.99,79.1,51921.0,69.3598,69.3773,69.0278,69.1239,51921.0
2020-04-09 12:15:00,79.11,79.4,79.02,79.37,190124.0,69.1326,69.3861,69.054,69.3598,190124.0
2020-04-09 12:20:00,79.39,79.71,79.36,79.59,164589.0,69.3773,69.657,69.3511,69.5521,164589.0
2020-04-09 12:25:00,79.59,79.65,79.27,79.27,73996.0,69.5521,69.6045,69.2725,69.2725,73996.0
2020-04-09 12:30:00,79.27,79.57,79.25,79.46,56937.0,69.2725,69.5346,69.255,69.4385,56937.0
2020-04-09 12:35:00,79.46,79.47,79.31,79.44,71520.0,69.4385,69.4472,69.3074,69.421,71520.0
2020-04-09 12:40:00,79.45,79.59,79.41,79.48,63760.0,69.4298,69.5521,69.3948,69.456,63760.0
2020-04-09 12:45:00,79.47,79.5,79.38,79.41,67084.0,69.4472,69.4734,69.3686,69.3948,67084.0
2020-04-09 12:50:00,79.39,79.54,79.33,79.44,65049.0,69.3773,69.5084,69.3249,69.421,65049.0
2020-04-09 12:55:00,79.45,79.75,79.36,79.61,99656.0,69.4298,69.6919,69.3511,69.5696,99656.0
2020-04-09 13:00:00,79.62,79.63,79.37,79.42,69990.0,69.5783,69.5871,69.3598,69.4035,69990.0
2020-04-09 13:05:00,79.41,79.46,79.33,79.41,38312.0,69.3948,69.4385,69.3249,69.3948,38312.0
2020-04-09 13:10:00,79.42,79.42,79.13,79.31,37298.0,69.4035,69.4035,69.1501,69.3074,37298.0
2020-04-09 13:15:00,79.3,79.36,79.14,79.35,39770.0,69.2987,69.3511,69.1588,69.3424,39770.0
2020-04-09 13:20:00,79.34,79.4,79.2,79.2,39046.0,69.3336,69.3861,69.2113,69.2113,39046.0
2020-04-09 13:25:00,79.2,79.22,79.0,79.19,216188.0,69.2113,69.2288,69.0365,69.2025,216188.0
2020-04-09 13:30:00,79.19,79.41,79.18,79.28,57337.0,69.2025,69.3948,69.1938,69.2812,57337.0
2020-04-09 13:35:00,79.29,79.29,78.84,78.88,116236.0,69.2899,69.2899,68.8967,68.9316,116236.0
2020-04-09 13:40:00,78.87,79.09,78.87,79.04,59339.0,68.9229,69.1152,68.9229,69.0715,59339.0
2020-04-09 13:45:00,79.04,79.04,78.66,78.67,68228.0,69.0715,69.0715,68.7394,68.7481,68228.0
2020-04-09 13:50:00,78.66,78.87,78.5,78.77,71789.0,68.7394,68.9229,68.5996,68.8355,71789.0
2020-04-09 13:55:00,78.76,79.01,78.68,78.95,64460.0,68.8268,69.0452,68.7569,68.9928,64460.0
2020-04-09 14:00:00,78.95,78.96,78.68,78.7,110791.0,68.9928,69.0016,68.7569,68.7743,110791.0
2020-04-09 14:05:00,78.69,78.77,78.4,78.55,171499.0,68.7656,68.8355,68.5122,68.6433,171499.0
2020-04-09 14:10:00,78.53,78.68,78.42,78.62,78921.0,68.6258,68.7569,68.5297,68.7044,78921.0
2020-04-09 14:15:00,78.6,78.78,78.43,78.77,151207.0,68.687,68.8443,68.5384,68.8355,151207.0
2020-04-09 14:20:00,78.75,78.88,78.5,78.85,123949.0,68.818,68.9316,68.5996,68.9054,123949.0
2020-04-09 14:25:00,78.84,78.99,78.57,78.66,72117.0,68.8967,69.0278,68.6607,68.7394,72117.0
2020-04-09 14:30:00,78.62,79.01,78.61,78.77,65152.0,68.7044,69.0452,68.6957,68.8355,65152.0
2020-04-09 14:35:00,78.78,78.79,78.67,78.78,68521.0,68.8443,68.853,68.7481,68.8443,68521.0
2020-04-09 14:40:00,78.79,78.85,78.54,78.66,67285.0,68.853,68.9054,68.6345,68.7394,67285.0
2020-04-09 14:45:00,78.68,78.76,78.09,78.12,61583.0,68.7569,68.8268,68.2413,68.2675,61583.0
2020-04-09 14:50:00,78.13,78.2,77.4,77.42,180616.0,68.2762,68.3374,67.6383,67.6558,180616.0
2020-04-09 14:55:00,77.43,77.79,77.28,77.79,355859.0,67.6645,67.9791,67.5334,67.9791,355859.0
2020-04-09 15:00:00,77.81,77.98,77.64,77.84,207288.0,67.9966,68.1451,67.848,68.0228,207288.0
2020-04-09 15:05:00,77.85,78.34,77.8,78.32,94056.0,68.0315,68.4597,67.9879,68.4423,94056.0
2020-04-09 15:10:00,78.33,78.54,78.26,78.53,67296.0,68.451,68.6345,68.3898,68.6258,67296.0
2020-04-09 15:15:00,78.54,78.69,78.46,78.6,118991.0,68.6345,68.7656,68.5646,68.687,118991.0
2020-04-09 15:20:00,78.62,78.79,78.38,78.41,124773.0,68.7044,68.853,68.4947,68.5209,124773.0
2020-04-09 15:25:00,78.39,78.69,78.3,78.69,131625.0,68.5034,68.7656,68.4248,68.7656,131625.0
2020-04-09 15:30:00,78.73,78.92,78.65,78.78,155191.0,68.8006,68.9666,68.7306,68.8443,155191.0
2020-04-09 15:35:00,78.8,78.82,78.34,78.58,146296.0,68.8617,68.8792,68.4597,68.6695,146296.0
2020-04-09 15:40:00,78.61,78.86,78.49,78.62,169924.0,68.6957,68.9142,68.5908,68.7044,169924.0
2020-04-09 15:45:00,78.6,78.84,78.26,78.43,166225.0,68.687,68.8967,68.3898,68.5384,166225.0
2020-04-09 15:50:00,78.44,79.1,78.44,79.09,228790.0,68.5471,69.1239,68.5471,69.1152,228790.0
2020-04-09 15:55:00,79.09,79.15,78.88,78.92,717972.0,69.1152,69.1676,68.9316,68.9666,717972.0
2020-04-13 09:30:00,78.51,78.75,77.15,77.15,173905.0,68.6083,68.818,67.4198,67.4198,173905.0
2020-04-13 09:35:00,77.14,77.59,76.63,77.55,252512.0,67.4111,67.8043,66.9654,67.7694,252512.0
2020-04-13 09:40:00,77.56,77.73,76.85,76.89,155317.0,67.7781,67.9267,67.1577,67.1926,155317.0
2020-04-13 09:45:00,76.9,77.07,76.33,76.61,169937.0,67.2014,67.3499,66.7032,66.9479,169937.0
2020-04-13 09:50:00,76.62,76.94,76.57,76.72,82104.0,66.9567,67.2363,66.913,67.0441,82104.0
2020-04-13 09:55:00,76.79,76.95,76.45,76.52,80090.0,67.1052,67.2451,66.8081,66.8693,80090.0
2020-04-13 10:00:00,76.46,76.9,76.41,76.84,83146.0,66.8169,67.2014,66.7732,67.1489,83146.0
2020-04-13 10:05:00,76.84,76.97,76.7,76.9,64843.0,67.1489,67.2625,67.0266,67.2014,64843.0
2020-04-13 10:10:00,76.9,77.06,76.65,76.69,57481.0,67.2014,67.3412,66.9829,67.0178,57481.0
2020-04-13 10:15:00,76.68,76.68,76.36,76.43,59541.0,67.0091,67.0091,66.7295,66.7906,59541.0
2020-04-13 10:20:00,76.51,76.56,76.05,76.11,165364.0,66.8605,66.9042,66.4586,66.511,165364.0
2020-04-13 10:25:00,76.11,76.5,76.1,76.41,124960.0,66.511,66.8518,66.5023,66.7732,124960.0
2020-04-13 10:30:00,76.4,76.5,76.29,76.37,214201.0,66.7644,66.8518,66.6683,66.7382,214201.0
2020-04-13 10:35:00,76.36,76.4,75.96,76.03,95290.0,66.7295,66.7644,66.3799,66.4411,95290.0
2020-04-13 10:40:00,76.05,76.07,75.75,75.81,80352.0,66.4586,66.476,66.1964,66.2488,80352.0
2020-04-13 10:45:00,75.82,76.14,75.82,76.03,116555.0,66.2576,66.5372,66.2576,66.4411,116555.0
2020-04-13 10:50:00,76.03,76.26,75.93,75.97,115656.0,66.4411,66.6421,66.3537,66.3887,115656.0
2020-04-13 10:55:00,75.95,75.99,75.61,75.66,108384.0,66.3712,66.4061,66.0741,66.1177,108384.0
2020-04-13 11:00:00,75.64,75.66,75.47,75.66,71908.0,66.1003,66.1177,65.9517,66.1177,71908.0
2020-04-13 11:05:00,75.65,75.65,75.26,75.33,96508.0,66.109,66.109,65.7682,65.8294,96508.0
2020-04-13 11:10:00,75.35,75.57,75.35,75.46,49358.0,65.8468,66.0391,65.8468,65.943,49358.0
2020-04-13 11:15:00,75.49,75.7,75.48,75.6,45784.0,65.9692,66.1527,65.9604,66.0653,45784.0
2020-04-13 11:20:00,75.61,75.81,75.53,75.79,92785.0,66.0741,66.2488,66.0041,66.2314,92785.0
2020-04-13 11:25:00,75.78,76.16,75.76,76.13,63199.0,66.2226,66.5547,66.2051,66.5285,63199.0
2020-04-13 11:30:00,76.13,76.14,75.86,75.87,30371.0,66.5285,66.5372,66.2925,66.3013,30371.0
2020-04-13 11:35:00,75.85,76.01,75.79,75.89,45867.0,66.2838,66.4236,66.2314,66.3187,45867.0
2020-04-13 11:40:00,75.9,75.93,75.77,75.88,42285.0,66.3275,66.3537,66.2139,66.31,42285.0
2020-04-13 11:45:00,75.86,76.09,75.86,76.09,42511.0,66.2925,66.4935,66.2925,66.4935,42511.0
2020-04-13 11:50:00,76.08,76.24,76.04,76.2,64498.0,66.4848,66.6246,66.4498,66.5896,64498.0
2020-04-13 11:55:00,76.2,76.24,76.05,76.06,43166.0,66.5896,66.6246,66.4586,66.4673,43166.0
2020-04-13 12:00:00,76.07,76.18,75.98,76.17,78681.0,66.476,66.5722,66.3974,66.5634,78681.0
2020-04-13 12:05:00,76.17,76.3,76.17,76.25,101999.0,66.5634,66.677,66.5634,66.6333,101999.0
2020-04-13 12:10:00,76.26,76.39,76.22,76.39,147093.0,66.6421,66.7557,66.6071,66.7557,147093.0
2020-04-13 12:15:00,76.39,76.68,76.34,76.66,301174.0,66.7557,67.0091,66.712,66.9916,301174.0
2020-04-13 12:20:00,76.66,76.68,76.37,76.38,78438.0,66.9916,67.0091,66.7382,66.7469,78438.0
2020-04-13 12:25:00,76.4,76.45,76.1,76.11,53214.0,66.7644,66.8081,66.5023,66.511,53214.0
2020-04-13 12:30:00,76.12,76.12,75.92,75.94,122177.0,66.5197,66.5197,66.345,66.3624,122177.0
2020-04-13 12:35:00,75.95,75.97,75.78,75.87,192632.0,66.3712,66.3887,66.2226,66.3013,192632.0
2020-04-13 12:40:00,75.89,76.09,75.84,76.03,51639.0,66.3187,66.4935,66.275,66.4411,51639.0
2020-04-13 12:45:00,76.02,76.14,75.99,76.05,58271.0,66.4323,66.5372,66.4061,66.4586,58271.0
2020-04-13 12:50:00,76.05,76.06,75.72,75.72,41501.0,66.4586,66.4673,66.1702,66.1702,41501.0
2020-04-13 12:55:00,75.72,75.82,75.61,75.78,51517.0,66.1702,66.2576,66.0741,66.2226,51517.0
2020-04-13 13:00:00,75.75,75.75,75.63,75.66,29700.0,66.1964,66.1964,66.0915,66.1177,29700.0
2020-04-13 13:05:00,75.67,75.73,75.6,75.73,27299.0,66.1265,66.1789,66.0653,66.1789,27299.0
2020-04-13 13:10:00,75.74,75.76,75.49,75.55,55012.0,66.1877,66.2051,65.9692,66.0216,55012.0
2020-04-13 13:15:00,75.56,75.59,75.32,75.33,26678.0,66.0304,66.0566,65.8206,65.8294,26678.0
2020-04-13 13:20:00,75.31,75.33,75.17,75.23,53495.0,65.8119,65.8294,65.6895,65.742,53495.0
2020-04-13 13:25:00,75.23,75.31,75.13,75.24,50374.0,65.742,65.8119,65.6546,65.7507,50374.0
2020-04-13 13:30:00,75.25,75.45,75.2,75.3,58165.0,65.7595,65.9342,65.7158,65.8032,58165.0
2020-04-13 13:35:00,75.3,75.63,75.23,75.59,229978.0,65.8032,66.0915,65.742,66.0566,229978.0
2020-04-13 13:40:00,75.58,75.81,75.56,75.74,103972.0,66.0478,66.2488,66.0304,66.1877,103972.0
2020-04-13 13:45:00,75.75,75.76,75.51,75.52,39910.0,66.1964,66.2051,65.9867,65.9954,39910.0
2020-04-13 13:50:00,75.52,75.77,75.52,75.62,72654.0,65.9954,66.2139,65.9954,66.0828,72654.0
2020-04-13 13:55:00,75.62,75.68,75.43,75.47,95659.0,66.0828,66.1352,65.9168,65.9517,95659.0
2020-04-13 14:00:00,75.47,75.67,75.44,75.63,45505.0,65.9517,66.1265,65.9255,66.0915,45505.0
2020-04-13 14:05:00,75.63,75.81,75.59,75.63,27361.0,66.0915,66.2488,66.0566,66.0915,27361.0
2020-04-13 14:10:00,75.65,75.67,75.29,75.31,33387.0,66.109,66.1265,65.7944,65.8119,33387.0
2020-04-13 14:15:00,75.31,75.39,75.27,75.37,45029.0,65.8119,65.8818,65.7769,65.8643,45029.0
2020-04-13 14:20:00,75.36,75.48,75.25,75.45,26800.0,65.8556,65.9604,65.7595,65.9342,26800.0
2020-04-13 14:25:00,75.5,75.55,75.3,75.55,72046.0,65.9779,66.0216,65.8032,66.0216,72046.0
2020-04-13 14:30:00,75.56,75.7,75.53,75.68,41787.0,66.0304,66.1527,66.0041,66.1352,41787.0
2020-04-13 14:35:00,75.67,75.67,75.52,75.56,61491.0,66.1265,66.1265,65.9954,66.0304,61491.0
2020-04-13 14:40:00,75.56,75.62,75.44,75.53,63938.0,66.0304,66.0828,65.9255,66.0041,63938.0
2020-04-13 14:45:00,75.57,75.87,75.56,75.76,65928.0,66.0391,66.3013,66.0304,66.2051,65928.0
2020-04-13 14:50:00,75.75,75.84,75.7,75.79,46090.0,66.1964,66.275,66.1527,66.2314,46090.0
2020-04-13 14:55:00,75.81,75.94,75.76,75.94,24768.0,66.2488,66.3624,66.2051,66.3624,24768.0
2020-04-13 15:00:00,75.93,75.93,75.59,75.62,57839.0,66.3537,66.3537,66.0566,66.0828,57839.0
2020-04-13 15:05:00,75.61,75.76,75.46,75.53,107693.0,66.0741,66.2051,65.943,66.0041,107693.0
2020-04-13 15:10:00,75.54,75.72,75.5,75.65,85793.0,66.0129,66.1702,65.9779,66.109,85793.0
2020-04-13 15:15:00,75.65,75.92,75.53,75.91,94985.0,66.109,66.345,66.0041,66.3362,94985.0
2020-04-13 15:20:00,75.91,75.93,75.63,75.71,107053.0,66.3362,66.3537,66.0915,66.1614,107053.0
2020-04-13 15:25:00,75.7,75.71,75.47,75.62,129093.0,66.1527,66.1614,65.9517,66.0828,129093.0
2020-04-13 15:30:00,75.61,75.74,75.45,75.61,206641.0,66.0741,66.1877,65.9342,66.0741,206641.0
2020-04-13 15:35:00,75.61,75.76,75.55,75.68,205526.0,66.0741,66.2051,66.0216,66.1352,205526.0
2020-04-13 15:40:00,75.68,75.88,75.57,75.87,229894.0,66.1352,66.31,66.0391,66.3013,229894.0
2020-04-13 15:45:00,75.87,76.02,75.76,75.93,222010.0,66.3013,66.4323,66.2051,66.3537,222010.0
2020-04-13 15:50:00,75.93,75.98,75.39,75.64,311128.0,66.3537,66.3974,65.8818,66.1003,311128.0
2020-04-13 15:55:00,75.64,75.78,75.48,75.6,619517.0,66.1003,66.2226,65.9604,66.0653,619517.0
2020-04-14 09:30:00,77.35,77.83,76.77,77.83,248786.0,67.5946,68.0141,67.0878,68.0141,248786.0
2020-04-14 09:35:00,77.88,78.18,77.67,77.93,256887.0,68.0578,68.3199,67.8742,68.1015,256887.0
2020-04-14 09:40:00,77.88,77.91,77.51,77.79,145022.0,68.0578,68.084,67.7344,67.9791,145022.0
2020-04-14 09:45:00,77.79,77.89,77.53,77.77,140992.0,67.9791,68.0665,67.7519,67.9616,140992.0
2020-04-14 09:50:00,77.76,77.79,77.48,77.5,127785.0,67.9529,67.9791,67.7082,67.7257,127785.0
2020-04-14 09:55:00,77.5,77.94,77.37,77.91,143216.0,67.7257,68.1102,67.6121,68.084,143216.0
2020-04-14 10:00:00,77.98,78.03,77.36,77.38,107679.0,68.1451,68.1888,67.6033,67.6208,107679.0
2020-04-14 10:05:00,77.41,77.71,77.27,77.6,106398.0,67.647,67.9092,67.5247,67.8131,106398.0
2020-04-14 10:10:00,77.6,77.84,77.53,77.82,70350.0,67.8131,68.0228,67.7519,68.0053,70350.0
2020-04-14 10:15:00,77.85,78.4,77.81,78.38,79635.0,68.0315,68.5122,67.9966,68.4947,79635.0
2020-04-14 10:20:00,78.4,78.49,78.0,78.1,181791.0,68.5122,68.5908,68.1626,68.25,181791.0
2020-04-14 10:25:00,78.11,78.12,77.73,77.84,87083.0,68.2588,68.2675,67.9267,68.0228,87083.0
2020-04-14 10:30:00,77.88,77.95,77.69,77.69,95653.0,68.0578,68.1189,67.8917,67.8917,95653.0
2020-04-14 10:35:00,77.69,77.86,77.58,77.68,90233.0,67.8917,68.0403,67.7956,67.883,90233.0
2020-04-14 10:40:00,77.69,77.99,77.61,77.98,72852.0,67.8917,68.1539,67.8218,68.1451,72852.0
2020-04-14 10:45:00,77.98,78.1,77.85,78.04,86448.0,68.1451,68.25,68.0315,68.1976,86448.0
2020-04-14 10:50:00,78.04,78.17,77.95,77.96,102790.0,68.1976,68.3112,68.1189,68.1277,102790.0
2020-04-14 10:55:00,77.95,77.96,77.63,77.66,85000.0,68.1189,68.1277,67.8393,67.8655,85000.0
2020-04-14 11:00:00,77.65,77.8,77.4,77.41,65123.0,67.8568,67.9879,67.6383,67.647,65123.0
2020-04-14 11:05:00,77.41,77.44,77.06,77.44,62210.0,67.647,67.6733,67.3412,67.6733,62210.0
2020-04-14 11:10:00,77.44,77.54,77.31,77.4,69705.0,67.6733,67.7606,67.5596,67.6383,69705.0
2020-04-14 11:15:00,77.44,77.55,77.33,77.37,106542.0,67.6733,67.7694,67.5771,67.6121,106542.0
2020-04-14 11:20:00,77.38,77.66,77.35,77.65,96771.0,67.6208,67.8655,67.5946,67.8568,96771.0
2020-04-14 11:25:00,77.65,77.7,77.4,77.43,93547.0,67.8568,67.9005,67.6383,67.6645,93547.0
2020-04-14 11:30:00,77.43,77.68,77.43,77.61,76017.0,67.6645,67.883,67.6645,67.8218,76017.0
2020-04-14 11:35:00,77.61,77.66,77.51,77.56,41851.0,67.8218,67.8655,67.7344,67.7781,41851.0
2020-04-14 11:40:00,77.6,77.62,77.49,77.53,62340.0,67.8131,67.8306,67.7169,67.7519,62340.0
2020-04-14 11:45:00,77.54,77.55,77.39,77.48,74201.0,67.7606,67.7694,67.6296,67.7082,74201.0
2020-04-14 11:50:00,77.49,77.51,77.24,77.28,81053.0,67.7169,67.7344,67.4985,67.5334,81053.0
2020-04-14 11:55:00,77.26,77.28,77.16,77.21,44366.0,67.516,67.5334,67.4286,67.4723,44366.0
2020-04-14 12:00:00,77.26,77.63,77.25,77.5,54000.0,67.516,67.8393,67.5072,67.7257,54000.0
2020-04-14 12:05:00,77.56,77.63,77.5,77.5,78869.0,67.7781,67.8393,67.7257,67.7257,78869.0
2020-04-14 12:10:00,77.51,77.58,77.44,77.54,48692.0,67.7344,67.7956,67.6733,67.7606,48692.0
2020-04-14 12:15:00,77.55,77.83,77.55,77.76,50495.0,67.7694,68.0141,67.7694,67.9529,50495.0
2020-04-14 12:20:00,77.76,77.82,77.56,77.56,56413.0,67.9529,68.0053,67.7781,67.7781,56413.0
2020-04-14 12:25:00,77.58,77.62,77.45,77.62,60612.0,67.7956,67.8306,67.682,67.8306,60612.0
2020-04-14 12:30:00,77.63,77.72,77.63,77.67,31067.0,67.8393,67.9179,67.8393,67.8742,31067.0
2020-04-14 12:35:00,77.68,77.72,77.63,77.69,34976.0,67.883,67.9179,67.8393,67.8917,34976.0
2020-04-14 12:40:00,77.7,77.86,77.66,77.66,37353.0,67.9005,68.0403,67.8655,67.8655,37353.0
2020-04-14 12:45:00,77.67,77.75,77.57,77.69,32597.0,67.8742,67.9442,67.7869,67.8917,32597.0
2020-04-14 12:50:00,77.7,77.73,77.67,77.67,73930.0,67.9005,67.9267,67.8742,67.8742,73930.0
2020-04-14 12:55:00,77.66,77.73,77.59,77.59,27606.0,67.8655,67.9267,67.8043,67.8043,27606.0
2020-04-14 13:00:00,77.6,77.66,77.49,77.5,23369.0,67.8131,67.8655,67.7169,67.7257,23369.0
2020-04-14 13:05:00,77.49,77.58,77.43,77.5,27054.0,67.7169,67.7956,67.6645,67.7257,27054.0
2020-04-14 13:10:00,77.49,77.59,77.49,77.52,35769.0,67.7169,67.8043,67.7169,67.7432,35769.0
2020-04-14 13:15:00,77.51,77.51,77.36,77.37,25168.0,67.7344,67.7344,67.6033,67.6121,25168.0
2020-04-14 13:20:00,77.39,77.59,77.36,77.55,64750.0,67.6296,67.8043,67.6033,67.7694,64750.0
2020-04-14 13:25:00,77.53,77.58,77.44,77.44,13819.0,67.7519,67.7956,67.6733,67.6733,13819.0
2020-04-14 13:30:00,77.46,77.7,77.46,77.67,27085.0,67.6907,67.9005,67.6907,67.8742,27085.0
2020-04-14 13:35:00,77.67,77.68,77.55,77.64,18670.0,67.8742,67.883,67.7694,67.848,18670.0
2020-04-14 13:40:00,77.65,77.74,77.63,77.67,51019.0,67.8568,67.9354,67.8393,67.8742,51019.0
2020-04-14 13:45:00,77.69,77.88,77.69,77.84,44561.0,67.8917,68.0578,67.8917,68.0228,44561.0
2020-04-14 13:50:00,77.84,78.0,77.83,77.92,39507.0,68.0228,68.1626,68.0141,68.0927,39507.0
2020-04-14 13:55:00,77.91,77.96,77.75,77.75,43094.0,68.084,68.1277,67.9442,67.9442,43094.0
2020-04-14 14:00:00,77.76,77.78,77.66,77.68,37046.0,67.9529,67.9704,67.8655,67.883,37046.0
2020-04-14 14:05:00,77.67,77.69,77.46,77.52,31192.0,67.8742,67.8917,67.6907,67.7432,31192.0
2020-04-14 14:10:00,77.56,77.67,77.56,77.67,22284.0,67.7781,67.8742,67.7781,67.8742,22284.0
2020-04-14 14:15:00,77.66,77.77,77.63,77.77,20320.0,67.8655,67.9616,67.8393,67.9616,20320.0
2020-04-14 14:20:00,77.77,78.01,77.75,77.96,64307.0,67.9616,68.1714,67.9442,68.1277,64307.0
2020-04-14 14:25:00,77.96,77.98,77.82,77.83,36572.0,68.1277,68.1451,68.0053,68.0141,36572.0
2020-04-14 14:30:00,77.85,77.9,77.71,77.78,27931.0,68.0315,68.0752,67.9092,67.9704,27931.0
2020-04-14 14:35:00,77.79,77.84,77.69,77.71,62552.0,67.9791,68.0228,67.8917,67.9092,62552.0
2020-04-14 14:40:00,77.71,77.8,77.69,77.75,38348.0,67.9092,67.9879,67.8917,67.9442,38348.0
2020-04-14 14:45:00,77.78,77.88,77.76,77.87,39069.0,67.9704,68.0578,67.9529,68.049,39069.0
2020-04-14 14:50:00,77.86,77.92,77.82,77.88,45862.0,68.0403,68.0927,68.0053,68.0578,45862.0
2020-04-14 14:55:00,77.88,78.04,77.88,77.98,45673.0,68.0578,68.1976,68.0578,68.1451,45673.0
2020-04-14 15:00:00,77.98,77.98,77.78,77.91,77608.0,68.1451,68.1451,67.9704,68.084,77608.0
2020-04-14 15:05:00,77.89,77.92,77.76,77.82,58343.0,68.0665,68.0927,67.9529,68.0053,58343.0
2020-04-14 15:10:00,77.81,77.87,77.75,77.85,45415.0,67.9966,68.049,67.9442,68.0315,45415.0
2020-04-14 15:15:00,77.84,77.85,77.66,77.7,78304.0,68.0228,68.0315,67.8655,67.9005,78304.0
2020-04-14 15:20:00,77.71,77.74,77.58,77.66,54764.0,67.9092,67.9354,67.7956,67.8655,54764.0
2020-04-14 15:25:00,77.66,77.85,77.65,77.83,87995.0,67.8655,68.0315,67.8568,68.0141,87995.0
2020-04-14 15:30:00,77.82,77.85,77.63,77.71,193559.0,68.0053,68.0315,67.8393,67.9092,193559.0
2020-04-14 15:35:00,77.71,77.86,77.69,77.74,197113.0,67.9092,68.0403,67.8917,67.9354,197113.0
2020-04-14 15:40:00,77.74,77.85,77.6,77.6,130258.0,67.9354,68.0315,67.8131,67.8131,130258.0
2020-04-14 15:45:00,77.61,77.89,77.59,77.87,216709.0,67.8218,68.0665,67.8043,68.049,216709.0
2020-04-14 15:50:00,77.88,78.03,77.78,77.84,202023.0,68.0578,68.1888,67.9704,68.0228,202023.0
2020-04-14 15:55:00,77.84,77.84,77.65,77.72,898615.0,68.0228,68.0228,67.8568,67.9179,898615.0
2020-04-15 09:30:00,75.43,75.62,74.98,75.55,239468.0,65.9168,66.0828,65.5235,66.0216,239468.0
2020-04-15 09:35:00,75.56,76.18,75.35,75.88,258809.0,66.0304,66.5722,65.8468,66.31,258809.0
2020-04-15 09:40:00,75.89,75.97,75.04,75.08,219791.0,66.3187,66.3887,65.5759,65.6109,219791.0
2020-04-15 09:45:00,75.08,75.62,74.97,75.41,131231.0,65.6109,66.0828,65.5148,65.8993,131231.0
2020-04-15 09:50:00,75.4,75.48,74.91,74.91,143003.0,65.8905,65.9604,65.4623,65.4623,143003.0
2020-04-15 09:55:00,74.9,75.39,74.8,75.38,137840.0,65.4536,65.8818,65.3662,65.8731,137840.0
2020-04-15 10:00:00,75.37,75.37,75.01,75.03,65410.0,65.8643,65.8643,65.5497,65.5672,65410.0
2020-04-15 10:05:00,75.03,75.29,75.03,75.27,78972.0,65.5672,65.7944,65.5672,65.7769,78972.0
2020-04-15 10:10:00,75.26,75.4,74.87,74.9,43402.0,65.7682,65.8905,65.4274,65.4536,43402.0
2020-04-15 10:15:00,74.91,74.96,74.37,74.37,118077.0,65.4623,65.506,64.9904,64.9904,118077.0
2020-04-15 10:20:00,74.38,74.53,74.18,74.2,198559.0,64.9992,65.1303,64.8244,64.8419,198559.0
2020-04-15 10:25:00,74.22,74.23,73.92,73.95,247551.0,64.8594,64.8681,64.5972,64.6234,247551.0
2020-04-15 10:30:00,73.94,74.18,73.86,74.08,64184.0,64.6147,64.8244,64.5448,64.737,64184.0
2020-04-15 10:35:00,74.08,74.22,73.95,74.03,63109.0,64.737,64.8594,64.6234,64.6933,63109.0
2020-04-15 10:40:00,74.04,74.37,73.98,74.3,83418.0,64.7021,64.9904,64.6496,64.9293,83418.0
2020-04-15 10:45:00,74.31,74.42,74.26,74.3,78685.0,64.938,65.0341,64.8943,64.9293,78685.0
2020-04-15 10:50:00,74.3,74.47,74.22,74.4,55290.0,64.9293,65.0778,64.8594,65.0167,55290.0
2020-04-15 10:55:00,74.41,74.48,74.31,74.39,76416.0,65.0254,65.0866,64.938,65.0079,76416.0
2020-04-15 11:00:00,74.38,74.43,74.21,74.36,45483.0,64.9992,65.0429,64.8506,64.9817,45483.0
2020-04-15 11:05:00,74.38,74.57,74.29,74.53,52871.0,64.9992,65.1652,64.9205,65.1303,52871.0
2020-04-15 11:10:00,74.53,74.57,74.29,74.31,59094.0,65.1303,65.1652,64.9205,64.938,59094.0
2020-04-15 11:15:00,74.3,74.34,74.12,74.16,51721.0,64.9293,64.9642,64.772,64.8069,51721.0
2020-04-15 11:20:00,74.14,74.28,74.08,74.24,89265.0,64.7895,64.9118,64.737,64.8768,89265.0
2020-04-15 11:25:00,74.26,74.59,74.2,74.57,76176.0,64.8943,65.1827,64.8419,65.1652,76176.0
2020-04-15 11:30:00,74.58,74.89,74.58,74.79,54530.0,65.174,65.4449,65.174,65.3575,54530.0
2020-04-15 11:35:00,74.8,74.86,74.61,74.67,70484.0,65.3662,65.4186,65.2002,65.2526,70484.0
2020-04-15 11:40:00,74.66,74.69,74.39,74.43,22850.0,65.2439,65.2701,65.0079,65.0429,22850.0
2020-04-15 11:45:00,74.41,74.51,74.32,74.36,33440.0,65.0254,65.1128,64.9467,64.9817,33440.0
2020-04-15 11:50:00,74.38,74.6,74.38,74.6,59270.0,64.9992,65.1914,64.9992,65.1914,59270.0
2020-04-15 11:55:00,74.6,74.72,74.59,74.62,82036.0,65.1914,65.2963,65.1827,65.2089,82036.0
2020-04-15 12:00:00,74.63,74.71,74.47,74.7,100809.0,65.2177,65.2876,65.0778,65.2788,100809.0
2020-04-15 12:05:00,74.72,74.75,74.33,74.33,44161.0,65.2963,65.3225,64.9555,64.9555,44161.0
2020-04-15 12:10:00,74.33,74.36,74.19,74.35,38510.0,64.9555,64.9817,64.8331,64.973,38510.0
2020-04-15 12:15:00,74.33,74.48,74.3,74.39,55364.0,64.9555,65.0866,64.9293,65.0079,55364.0
2020-04-15 12:20:00,74.41,74.68,74.41,74.61,35236.0,65.0254,65.2613,65.0254,65.2002,35236.0
2020-04-15 12:25:00,74.58,74.7,74.51,74.55,69480.0,65.174,65.2788,65.1128,65.1477,69480.0
2020-04-15 12:30:00,74.54,74.72,74.44,74.69,47273.0,65.139,65.2963,65.0516,65.2701,47273.0
2020-04-15 12:35:00,74.68,74.72,74.62,74.66,54698.0,65.2613,65.2963,65.2089,65.2439,54698.0
2020-04-15 12:40:00,74.64,74.85,74.57,74.81,61790.0,65.2264,65.4099,65.1652,65.3749,61790.0
2020-04-15 12:45:00,74.8,74.85,74.71,74.81,30094.0,65.3662,65.4099,65.2876,65.3749,30094.0
2020-04-15 12:50:00,74.8,75.01,74.8,74.99,47862.0,65.3662,65.5497,65.3662,65.5322,47862.0
2020-04-15 12:55:00,74.99,75.1,74.99,75.07,60728.0,65.5322,65.6284,65.5322,65.6022,60728.0
2020-04-15 13:00:00,75.09,75.17,75.07,75.15,51701.0,65.6196,65.6895,65.6022,65.6721,51701.0
2020-04-15 13:05:00,75.14,75.3,75.06,75.24,99495.0,65.6633,65.8032,65.5934,65.7507,99495.0
2020-04-15 13:10:00,75.25,75.48,75.21,75.46,81777.0,65.7595,65.9604,65.7245,65.943,81777.0
2020-04-15 13:15:00,75.43,75.69,75.39,75.66,39047.0,65.9168,66.144,65.8818,66.1177,39047.0
2020-04-15 13:20:00,75.65,75.65,75.37,75.43,40204.0,66.109,66.109,65.8643,65.9168,40204.0
2020-04-15 13:25:00,75.45,75.46,75.05,75.14,73898.0,65.9342,65.943,65.5847,65.6633,73898.0
2020-04-15 13:30:00,75.13,75.14,74.85,74.85,23971.0,65.6546,65.6633,65.4099,65.4099,23971.0
2020-04-15 13:35:00,74.87,74.89,74.75,74.76,30454.0,65.4274,65.4449,65.3225,65.3313,30454.0
2020-04-15 13:40:00,74.76,74.83,74.68,74.7,38592.0,65.3313,65.3924,65.2613,65.2788,38592.0
2020-04-15 13:45:00,74.7,74.77,74.55,74.7,122243.0,65.2788,65.34,65.1477,65.2788,122243.0
2020-04-15 13:50:00,74.71,74.76,74.5,74.52,67293.0,65.2876,65.3313,65.104,65.1215,67293.0
2020-04-15 13:55:00,74.52,74.61,74.52,74.61,33490.0,65.1215,65.2002,65.1215,65.2002,33490.0
2020-04-15 14:00:00,74.64,74.96,74.64,74.92,73817.0,65.2264,65.506,65.2264,65.4711,73817.0
2020-04-15 14:05:00,74.93,74.96,74.73,74.76,123886.0,65.4798,65.506,65.305,65.3313,123886.0
2020-04-15 14:10:00,74.77,74.91,74.73,74.8,149395.0,65.34,65.4623,65.305,65.3662,149395.0
2020-04-15 14:15:00,74.81,74.81,74.7,74.71,78116.0,65.3749,65.3749,65.2788,65.2876,78116.0
2020-04-15 14:20:00,74.71,74.79,74.67,74.72,123405.0,65.2876,65.3575,65.2526,65.2963,123405.0
2020-04-15 14:25:00,74.72,74.74,74.55,74.74,68727.0,65.2963,65.3138,65.1477,65.3138,68727.0
2020-04-15 14:30:00,74.75,74.91,74.73,74.87,44253.0,65.3225,65.4623,65.305,65.4274,44253.0
2020-04-15 14:35:00,74.88,75.0,74.86,74.94,25702.0,65.4361,65.541,65.4186,65.4886,25702.0
2020-04-15 14:40:00,74.93,74.93,74.81,74.85,44402.0,65.4798,65.4798,65.3749,65.4099,44402.0
2020-04-15 14:45:00,74.84,74.86,74.7,74.73,60697.0,65.4012,65.4186,65.2788,65.305,60697.0
2020-04-15 14:50:00,74.73,74.77,74.61,74.7,40924.0,65.305,65.34,65.2002,65.2788,40924.0
2020-04-15 14:55:00,74.71,74.91,74.69,74.89,49071.0,65.2876,65.4623,65.2701,65.4449,49071.0
2020-04-15 15:00:00,74.88,74.91,74.68,74.72,86469.0,65.4361,65.4623,65.2613,65.2963,86469.0
2020-04-15 15:05:00,74.72,74.75,74.52,74.53,74188.0,65.2963,65.3225,65.1215,65.1303,74188.0
2020-04-15 15:10:00,74.53,74.57,74.48,74.48,64557.0,65.1303,65.1652,65.0866,65.0866,64557.0
2020-04-15 15:15:00,74.49,74.62,74.42,74.52,127140.0,65.0953,65.2089,65.0341,65.1215,127140.0
2020-04-15 15:20:00,74.52,74.55,74.33,74.38,63386.0,65.1215,65.1477,64.9555,64.9992,63386.0
2020-04-15 15:25:00,74.37,74.37,74.2,74.28,80208.0,64.9904,64.9904,64.8419,64.9118,80208.0
2020-04-15 15:30:00,74.28,74.39,74.19,74.22,123893.0,64.9118,65.0079,64.8331,64.8594,123893.0
2020-04-15 15:35:00,74.25,74.63,74.22,74.58,122897.0,64.8856,65.2177,64.8594,65.174,122897.0
2020-04-15 15:40:00,74.58,74.61,74.39,74.58,119649.0,65.174,65.2002,65.0079,65.174,119649.0
2020-04-15 15:45:00,74.57,74.8,74.57,74.73,113122.0,65.1652,65.3662,65.1652,65.305,113122.0
2020-04-15 15:50:00,74.72,74.81,74.5,74.59,222588.0,65.2963,65.3749,65.104,65.1827,222588.0
2020-04-15 15:55:00,74.59,74.83,74.56,74.7,895862.0,65.1827,65.3924,65.1565,65.2788,895862.0
2020-04-16 09:30:00,74.55,75.32,74.5,74.55,170020.0,65.1477,65.8206,65.104,65.1477,170020.0
2020-04-16 09:35:00,74.56,74.64,74.06,74.3,230135.0,65.1565,65.2264,64.7195,64.9293,230135.0
2020-04-16 09:40:00,74.32,74.71,74.32,74.45,218306.0,64.9467,65.2876,64.9467,65.0604,218306.0
2020-04-16 09:45:00,74.46,74.55,74.15,74.18,64811.0,65.0691,65.1477,64.7982,64.8244,64811.0
2020-04-16 09:50:00,74.13,74.34,74.02,74.23,168489.0,64.7807,64.9642,64.6846,64.8681,168489.0
2020-04-16 09:55:00,74.22,74.41,73.9,73.97,172180.0,64.8594,65.0254,64.5797,64.6409,172180.0
2020-04-16 10:00:00,73.97,74.15,73.89,73.95,95344.0,64.6409,64.7982,64.571,64.6234,95344.0
2020-04-16 10:05:00,73.95,74.08,73.74,73.74,75030.0,64.6234,64.737,64.4399,64.4399,75030.0
2020-04-16 10:10:00,73.74,73.77,73.53,73.58,78833.0,64.4399,64.4661,64.2564,64.3001,78833.0
2020-04-16 10:15:00,73.6,73.81,73.47,73.65,69752.0,64.3176,64.5011,64.204,64.3612,69752.0
2020-04-16 10:20:00,73.64,73.9,73.64,73.88,94491.0,64.3525,64.5797,64.3525,64.5622,94491.0
2020-04-16 10:25:00,73.87,74.23,73.86,74.18,114761.0,64.5535,64.8681,64.5448,64.8244,114761.0
2020-04-16 10:30:00,74.17,74.34,74.09,74.2,77446.0,64.8157,64.9642,64.7458,64.8419,77446.0
2020-04-16 10:35:00,74.21,74.26,74.07,74.08,72833.0,64.8506,64.8943,64.7283,64.737,72833.0
2020-04-16 10:40:00,74.09,74.48,74.05,74.34,80191.0,64.7458,65.0866,64.7108,64.9642,80191.0
2020-04-16 10:45:00,74.32,74.35,74.14,74.25,83301.0,64.9467,64.973,64.7895,64.8856,83301.0
2020-04-16 10:50:00,74.25,74.26,74.01,74.14,60661.0,64.8856,64.8943,64.6758,64.7895,60661.0
2020-04-16 10:55:00,74.12,74.57,74.12,74.54,121833.0,64.772,65.1652,64.772,65.139,121833.0
2020-04-16 11:00:00,74.55,74.56,74.26,74.37,80945.0,65.1477,65.1565,64.8943,64.9904,80945.0
2020-04-16 11:05:00,74.37,74.75,74.35,74.68,82163.0,64.9904,65.3225,64.973,65.2613,82163.0
2020-04-16 11:10:00,74.66,74.66,74.38,74.4,38125.0,65.2439,65.2439,64.9992,65.0167,38125.0
2020-04-16 11:15:00,74.41,74.41,74.25,74.31,40963.0,65.0254,65.0254,64.8856,64.938,40963.0
2020-04-16 11:20:00,74.31,74.43,74.23,74.26,29336.0,64.938,65.0429,64.8681,64.8943,29336.0
2020-04-16 11:25:00,74.27,74.34,74.07,74.08,44732.0,64.9031,64.9642,64.7283,64.737,44732.0
2020-04-16 11:30:00,74.07,74.14,73.91,73.94,97130.0,64.7283,64.7895,64.5885,64.6147,97130.0
2020-04-16 11:35:00,73.94,74.05,73.89,73.99,46254.0,64.6147,64.7108,64.571,64.6584,46254.0
2020-04-16 11:40:00,74.01,74.17,73.99,74.06,78116.0,64.6758,64.8157,64.6584,64.7195,78116.0
2020-04-16 11:45:00,74.06,74.13,73.99,74.0,33573.0,64.7195,64.7807,64.6584,64.6671,33573.0
2020-04-16 11:50:00,74.0,74.5,73.98,74.47,50399.0,64.6671,65.104,64.6496,65.0778,50399.0
2020-04-16 11:55:00,74.47,74.47,74.26,74.27,37841.0,65.0778,65.0778,64.8943,64.9031,37841.0
2020-04-16 12:00:00,74.27,74.32,74.01,74.1,60760.0,64.9031,64.9467,64.6758,64.7545,60760.0
2020-04-16 12:05:00,74.09,74.1,73.96,74.02,191021.0,64.7458,64.7545,64.6322,64.6846,191021.0
2020-04-16 12:10:00,74.01,74.03,73.9,73.94,35674.0,64.6758,64.6933,64.5797,64.6147,35674.0
2020-04-16 12:15:00,73.9,73.92,73.61,73.69,62414.0,64.5797,64.5972,64.3263,64.3962,62414.0
2020-04-16 12:20:00,73.69,73.69,73.55,73.58,104518.0,64.3962,64.3962,64.2739,64.3001,104518.0
2020-04-16 12:25:00,73.58,73.81,73.58,73.74,100935.0,64.3001,64.5011,64.3001,64.4399,100935.0
2020-04-16 12:30:00,73.71,73.71,73.38,73.39,50864.0,64.4137,64.4137,64.1253,64.134,50864.0
2020-04-16 12:35:00,73.39,73.53,73.38,73.45,30862.0,64.134,64.2564,64.1253,64.1865,30862.0
2020-04-16 12:40:00,73.45,73.59,73.36,73.59,61395.0,64.1865,64.3088,64.1078,64.3088,61395.0
2020-04-16 12:45:00,73.59,73.66,73.47,73.63,21987.0,64.3088,64.37,64.204,64.3438,21987.0
2020-04-16 12:50:00,73.62,73.75,73.62,73.72,16736.0,64.335,64.4486,64.335,64.4224,16736.0
2020-04-16 12:55:00,73.71,73.88,73.64,73.86,32953.0,64.4137,64.5622,64.3525,64.5448,32953.0
2020-04-16 13:00:00,73.85,74.0,73.83,73.83,18771.0,64.536,64.6671,64.5185,64.5185,18771.0
2020-04-16 13:05:00,73.86,73.97,73.86,73.88,30913.0,64.5448,64.6409,64.5448,64.5622,30913.0
2020-04-16 13:10:00,73.9,74.07,73.87,74.01,42248.0,64.5797,64.7283,64.5535,64.6758,42248.0
2020-04-16 13:15:00,74.01,74.06,73.85,73.94,56719.0,64.6758,64.7195,64.536,64.6147,56719.0
2020-04-16 13:20:00,73.94,73.98,73.82,73.93,48026.0,64.6147,64.6496,64.5098,64.6059,48026.0
2020-04-16 13:25:00,73.93,74.05,73.89,74.05,22430.0,64.6059,64.7108,64.571,64.7108,22430.0
2020-04-16 13:30:00,74.04,74.08,73.99,74.04,14777.0,64.7021,64.737,64.6584,64.7021,14777.0
2020-04-16 13:35:00,74.05,74.08,73.95,73.95,42612.0,64.7108,64.737,64.6234,64.6234,42612.0
2020-04-16 13:40:00,73.96,74.1,73.95,74.07,89277.0,64.6322,64.7545,64.6234,64.7283,89277.0
2020-04-16 13:45:00,74.06,74.1,73.96,73.97,39701.0,64.7195,64.7545,64.6322,64.6409,39701.0
2020-04-16 13:50:00,73.96,74.01,73.76,73.77,75992.0,64.6322,64.6758,64.4574,64.4661,75992.0
2020-04-16 13:55:00,73.78,73.87,73.75,73.84,22127.0,64.4749,64.5535,64.4486,64.5273,22127.0
2020-04-16 14:00:00,73.84,73.84,73.71,73.78,34617.0,64.5273,64.5273,64.4137,64.4749,34617.0
2020-04-16 14:05:00,73.81,73.88,73.72,73.87,46338.0,64.5011,64.5622,64.4224,64.5535,46338.0
2020-04-16 14:10:00,73.88,74.01,73.87,74.0,24111.0,64.5622,64.6758,64.5535,64.6671,24111.0
2020-04-16 14:15:00,74.01,74.09,73.96,73.96,29997.0,64.6758,64.7458,64.6322,64.6322,29997.0
2020-04-16 14:20:00,73.97,73.97,73.76,73.79,32901.0,64.6409,64.6409,64.4574,64.4836,32901.0
2020-04-16 14:25:00,73.79,73.81,73.66,73.71,41297.0,64.4836,64.5011,64.37,64.4137,41297.0
2020-04-16 14:30:00,73.7,73.81,73.69,73.76,71163.0,64.4049,64.5011,64.3962,64.4574,71163.0
2020-04-16 14:35:00,73.77,73.99,73.74,73.92,93825.0,64.4661,64.6584,64.4399,64.5972,93825.0
2020-04-16 14:40:00,73.92,73.92,73.78,73.87,118117.0,64.5972,64.5972,64.4749,64.5535,118117.0
2020-04-16 14:45:00,73.89,73.92,73.78,73.85,76121.0,64.571,64.5972,64.4749,64.536,76121.0
2020-04-16 14:50:00,73.85,73.91,73.73,73.88,146381.0,64.536,64.5885,64.4312,64.5622,146381.0
2020-04-16 14:55:00,73.87,73.98,73.85,73.93,68002.0,64.5535,64.6496,64.536,64.6059,68002.0
2020-04-16 15:00:00,73.93,73.98,73.76,73.81,54868.0,64.6059,64.6496,64.4574,64.5011,54868.0
2020-04-16 15:05:00,73.81,73.87,73.71,73.75,44779.0,64.5011,64.5535,64.4137,64.4486,44779.0
2020-04-16 15:10:00,73.74,73.86,73.7,73.84,87625.0,64.4399,64.5448,64.4049,64.5273,87625.0
2020-04-16 15:15:00,73.85,73.98,73.75,73.85,103878.0,64.536,64.6496,64.4486,64.536,103878.0
2020-04-16 15:20:00,73.85,74.01,73.8,74.01,78149.0,64.536,64.6758,64.4923,64.6758,78149.0
2020-04-16 15:25:00,74.01,74.03,73.9,74.03,62647.0,64.6758,64.6933,64.5797,64.6933,62647.0
2020-04-16 15:30:00,74.04,74.09,73.92,73.99,122084.0,64.7021,64.7458,64.5972,64.6584,122084.0
2020-04-16 15:35:00,74.01,74.03,73.91,73.96,106644.0,64.6758,64.6933,64.5885,64.6322,106644.0
2020-04-16 15:40:00,73.96,73.97,73.85,73.86,95799.0,64.6322,64.6409,64.536,64.5448,95799.0
2020-04-16 15:45:00,73.86,74.04,73.82,73.96,98872.0,64.5448,64.7021,64.5098,64.6322,98872.0
2020-04-16 15:50:00,73.96,74.15,73.91,73.97,197344.0,64.6322,64.7982,64.5885,64.6409,197344.0
2020-04-16 15:55:00,73.96,73.96,73.77,73.85,1188903.0,64.6322,64.6322,64.4661,64.536,1188903.0
2020-04-17 09:30:00,76.11,76.43,75.93,76.1,319840.0,66.511,66.7906,66.3537,66.5023,319840.0
2020-04-17 09:35:00,76.1,76.49,76.06,76.39,266562.0,66.5023,66.8431,66.4673,66.7557,266562.0
2020-04-17 09:40:00,76.4,76.4,75.99,76.25,120834.0,66.7644,66.7644,66.4061,66.6333,120834.0
2020-04-17 09:45:00,76.25,76.46,76.08,76.39,120728.0,66.6333,66.8169,66.4848,66.7557,120728.0
2020-04-17 09:50:00,76.37,76.37,75.74,75.81,259205.0,66.7382,66.7382,66.1877,66.2488,259205.0
2020-04-17 09:55:00,75.83,76.33,75.83,76.33,106315.0,66.2663,66.7032,66.2663,66.7032,106315.0
2020-04-17 10:00:00,76.32,76.39,75.86,76.02,183287.0,66.6945,66.7557,66.2925,66.4323,183287.0
2020-04-17 10:05:00,76.01,76.02,75.53,75.59,129176.0,66.4236,66.4323,66.0041,66.0566,129176.0
2020-04-17 10:10:00,75.6,75.77,75.43,75.53,100512.0,66.0653,66.2139,65.9168,66.0041,100512.0
2020-04-17 10:15:00,75.54,75.69,75.31,75.37,88765.0,66.0129,66.144,65.8119,65.8643,88765.0
2020-04-17 10:20:00,75.37,75.65,75.34,75.56,108245.0,65.8643,66.109,65.8381,66.0304,108245.0
2020-04-17 10:25:00,75.57,75.84,75.54,75.7,121742.0,66.0391,66.275,66.0129,66.1527,121742.0
2020-04-17 10:30:00,75.7,75.81,75.48,75.5,72533.0,66.1527,66.2488,65.9604,65.9779,72533.0
2020-04-17 10:35:00,75.5,75.55,75.24,75.37,70300.0,65.9779,66.0216,65.7507,65.8643,70300.0
2020-04-17 10:40:00,75.35,75.63,75.31,75.47,59850.0,65.8468,66.0915,65.8119,65.9517,59850.0
2020-04-17 10:45:00,75.46,75.46,75.23,75.3,36728.0,65.943,65.943,65.742,65.8032,36728.0
2020-04-17 10:50:00,75.31,75.53,75.3,75.52,64918.0,65.8119,66.0041,65.8032,65.9954,64918.0
2020-04-17 10:55:00,75.52,75.63,75.44,75.45,73380.0,65.9954,66.0915,65.9255,65.9342,73380.0
2020-04-17 11:00:00,75.41,75.64,75.35,75.44,43062.0,65.8993,66.1003,65.8468,65.9255,43062.0
2020-04-17 11:05:00,75.39,75.54,75.37,75.42,36935.0,65.8818,66.0129,65.8643,65.908,36935.0
2020-04-17 11:10:00,75.4,75.47,75.21,75.36,37649.0,65.8905,65.9517,65.7245,65.8556,37649.0
2020-04-17 11:15:00,75.36,75.42,75.21,75.4,26150.0,65.8556,65.908,65.7245,65.8905,26150.0
2020-04-17 11:20:00,75.45,75.45,75.19,75.26,57051.0,65.9342,65.9342,65.707,65.7682,57051.0
2020-04-17 11:25:00,75.26,75.39,75.15,75.29,73405.0,65.7682,65.8818,65.6721,65.7944,73405.0
2020-04-17 11:30:00,75.29,75.56,75.29,75.55,33917.0,65.7944,66.0304,65.7944,66.0216,33917.0
2020-04-17 11:35:00,75.55,75.79,75.54,75.64,36776.0,66.0216,66.2314,66.0129,66.1003,36776.0
2020-04-17 11:40:00,75.66,75.68,75.54,75.56,48346.0,66.1177,66.1352,66.0129,66.0304,48346.0
2020-04-17 11:45:00,75.61,75.69,75.57,75.69,40607.0,66.0741,66.144,66.0391,66.144,40607.0
2020-04-17 11:50:00,75.67,75.73,75.55,75.64,42647.0,66.1265,66.1789,66.0216,66.1003,42647.0
2020-04-17 11:55:00,75.63,75.67,75.53,75.54,92789.0,66.0915,66.1265,66.0041,66.0129,92789.0
2020-04-17 12:00:00,75.57,75.76,75.47,75.68,38835.0,66.0391,66.2051,65.9517,66.1352,38835.0
2020-04-17 12:05:00,75.69,75.9,75.65,75.71,113362.0,66.144,66.3275,66.109,66.1614,113362.0
2020-04-17 12:10:00,75.69,75.82,75.64,75.75,47576.0,66.144,66.2576,66.1003,66.1964,47576.0
2020-04-17 12:15:00,75.76,75.78,75.67,75.74,61669.0,66.2051,66.2226,66.1265,66.1877,61669.0
2020-04-17 12:20:00,75.74,75.74,75.64,75.66,29120.0,66.1877,66.1877,66.1003,66.1177,29120.0
2020-04-17 12:25:00,75.65,75.75,75.62,75.72,30932.0,66.109,66.1964,66.0828,66.1702,30932.0
2020-04-17 12:30:00,75.73,75.78,75.65,75.71,48065.0,66.1789,66.2226,66.109,66.1614,48065.0
2020-04-17 12:35:00,75.7,75.85,75.66,75.84,26739.0,66.1527,66.2838,66.1177,66.275,26739.0
2020-04-17 12:40:00,75.84,75.96,75.83,75.87,50730.0,66.275,66.3799,66.2663,66.3013,50730.0
2020-04-17 12:45:00,75.88,75.88,75.79,75.81,34028.0,66.31,66.31,66.2314,66.2488,34028.0
2020-04-17 12:50:00,75.81,75.87,75.76,75.85,37358.0,66.2488,66.3013,66.2051,66.2838,37358.0
2020-04-17 12:55:00,75.85,75.85,75.63,75.65,66808.0,66.2838,66.2838,66.0915,66.109,66808.0
2020-04-17 13:00:00,75.64,75.8,75.62,75.78,29653.0,66.1003,66.2401,66.0828,66.2226,29653.0
2020-04-17 13:05:00,75.8,75.87,75.77,75.85,21860.0,66.2401,66.3013,66.2139,66.2838,21860.0
2020-04-17 13:10:00,75.85,75.86,75.72,75.75,30660.0,66.2838,66.2925,66.1702,66.1964,30660.0
2020-04-17 13:15:00,75.74,75.93,75.73,75.93,42399.0,66.1877,66.3537,66.1789,66.3537,42399.0
2020-04-17 13:20:00,75.91,75.91,75.68,75.7,31831.0,66.3362,66.3362,66.1352,66.1527,31831.0
2020-04-17 13:25:00,75.67,75.74,75.63,75.63,59336.0,66.1265,66.1877,66.0915,66.0915,59336.0
2020-04-17 13:30:00,75.66,75.75,75.64,75.68,53666.0,66.1177,66.1964,66.1003,66.1352,53666.0
2020-04-17 13:35:00,75.69,75.73,75.63,75.67,26072.0,66.144,66.1789,66.0915,66.1265,26072.0
2020-04-17 13:40:00,75.65,75.69,75.57,75.59,21504.0,66.109,66.144,66.0391,66.0566,21504.0
2020-04-17 13:45:00,75.59,75.6,75.49,75.52,29885.0,66.0566,66.0653,65.9692,65.9954,29885.0
2020-04-17 13:50:00,75.51,75.6,75.5,75.58,20883.0,65.9867,66.0653,65.9779,66.0478,20883.0
2020-04-17 13:55:00,75.57,75.68,75.55,75.67,32795.0,66.0391,66.1352,66.0216,66.1265,32795.0
2020-04-17 14:00:00,75.65,75.7,75.54,75.56,34529.0,66.109,66.1527,66.0129,66.0304,34529.0
2020-04-17 14:05:00,75.57,75.66,75.56,75.6,30583.0,66.0391,66.1177,66.0304,66.0653,30583.0
2020-04-17 14:10:00,75.6,75.65,75.51,75.54,25067.0,66.0653,66.109,65.9867,66.0129,25067.0
2020-04-17 14:15:00,75.54,75.54,75.44,75.48,34091.0,66.0129,66.0129,65.9255,65.9604,34091.0
2020-04-17 14:20:00,75.47,75.6,75.47,75.51,28800.0,65.9517,66.0653,65.9517,65.9867,28800.0
2020-04-17 14:25:00,75.5,75.62,75.49,75.54,22980.0,65.9779,66.0828,65.9692,66.0129,22980.0
2020-04-17 14:30:00,75.52,75.52,75.39,75.5,39571.0,65.9954,65.9954,65.8818,65.9779,39571.0
2020-04-17 14:35:00,75.49,75.49,75.26,75.34,98689.0,65.9692,65.9692,65.7682,65.8381,98689.0
2020-04-17 14:40:00,75.33,75.4,75.26,75.35,39678.0,65.8294,65.8905,65.7682,65.8468,39678.0
2020-04-17 14:45:00,75.36,75.37,75.32,75.36,22551.0,65.8556,65.8643,65.8206,65.8556,22551.0
2020-04-17 14:50:00,75.36,75.39,75.26,75.26,29260.0,65.8556,65.8818,65.7682,65.7682,29260.0
2020-04-17 14:55:00,75.27,75.43,75.23,75.4,46292.0,65.7769,65.9168,65.742,65.8905,46292.0
2020-04-17 15:00:00,75.4,75.52,75.38,75.46,47406.0,65.8905,65.9954,65.8731,65.943,47406.0
2020-04-17 15:05:00,75.46,75.55,75.43,75.55,40118.0,65.943,66.0216,65.9168,66.0216,40118.0
2020-04-17 15:10:00,75.57,75.63,75.53,75.6,28118.0,66.0391,66.0915,66.0041,66.0653,28118.0
2020-04-17 15:15:00,75.6,75.73,75.58,75.7,28104.0,66.0653,66.1789,66.0478,66.1527,28104.0
2020-04-17 15:20:00,75.7,75.71,75.59,75.64,70464.0,66.1527,66.1614,66.0566,66.1003,70464.0
2020-04-17 15:25:00,75.65,75.75,75.65,75.7,61626.0,66.109,66.1964,66.109,66.1527,61626.0
2020-04-17 15:30:00,75.7,75.81,75.68,75.75,96986.0,66.1527,66.2488,66.1352,66.1964,96986.0
2020-04-17 15:35:00,75.75,75.93,75.73,75.91,57602.0,66.1964,66.3537,66.1789,66.3362,57602.0
2020-04-17 15:40:00,75.92,76.0,75.86,75.98,131062.0,66.345,66.4149,66.2925,66.3974,131062.0
2020-04-17 15:45:00,75.98,76.19,75.95,76.19,217101.0,66.3974,66.5809,66.3712,66.5809,217101.0
2020-04-17 15:50:00,76.2,76.46,76.2,76.36,296001.0,66.5896,66.8169,66.5896,66.7295,296001.0
2020-04-17 15:55:00,76.36,76.38,76.12,76.2,608152.0,66.7295,66.7469,66.5197,66.5896,608152.0
2020-04-20 09:30:00,74.67,74.78,74.15,74.28,260824.0,65.2526,65.3487,64.7982,64.9118,260824.0
2020-04-20 09:35:00,74.28,74.66,74.21,74.46,263701.0,64.9118,65.2439,64.8506,65.0691,263701.0
2020-04-20 09:40:00,74.45,74.57,74.18,74.51,221017.0,65.0604,65.1652,64.8244,65.1128,221017.0
2020-04-20 09:45:00,74.52,75.0,74.52,74.74,82402.0,65.1215,65.541,65.1215,65.3138,82402.0
2020-04-20 09:50:00,74.72,74.87,74.59,74.61,65135.0,65.2963,65.4274,65.1827,65.2002,65135.0
2020-04-20 09:55:00,74.62,74.71,74.5,74.57,131867.0,65.2089,65.2876,65.104,65.1652,131867.0
2020-04-20 10:00:00,74.57,74.61,74.34,74.54,167071.0,65.1652,65.2002,64.9642,65.139,167071.0
2020-04-20 10:05:00,74.52,74.69,74.49,74.65,76240.0,65.1215,65.2701,65.0953,65.2351,76240.0
2020-04-20 10:10:00,74.65,74.7,74.47,74.53,67137.0,65.2351,65.2788,65.0778,65.1303,67137.0
2020-04-20 10:15:00,74.53,74.55,74.39,74.55,51599.0,65.1303,65.1477,65.0079,65.1477,51599.0
2020-04-20 10:20:00,74.55,74.65,74.46,74.48,51127.0,65.1477,65.2351,65.0691,65.0866,51127.0
2020-04-20 10:25:00,74.48,74.55,74.36,74.41,83417.0,65.0866,65.1477,64.9817,65.0254,83417.0
2020-04-20 10:30:00,74.4,74.46,74.26,74.27,48951.0,65.0167,65.0691,64.8943,64.9031,48951.0
2020-04-20 10:35:00,74.27,74.31,74.04,74.04,91247.0,64.9031,64.938,64.7021,64.7021,91247.0
2020-04-20 10:40:00,74.05,74.4,74.05,74.38,52509.0,64.7108,65.0167,64.7108,64.9992,52509.0
2020-04-20 10:45:00,74.39,74.74,74.39,74.56,53084.0,65.0079,65.3138,65.0079,65.1565,53084.0
2020-04-20 10:50:00,74.56,74.86,74.56,74.7,104585.0,65.1565,65.4186,65.1565,65.2788,104585.0
2020-04-20 10:55:00,74.7,74.87,74.62,74.62,55048.0,65.2788,65.4274,65.2089,65.2089,55048.0
2020-04-20 11:00:00,74.63,74.67,74.48,74.55,52377.0,65.2177,65.2526,65.0866,65.1477,52377.0
2020-04-20 11:05:00,74.56,74.66,74.43,74.43,68175.0,65.1565,65.2439,65.0429,65.0429,68175.0
2020-04-20 11:10:00,74.43,74.48,74.31,74.42,122693.0,65.0429,65.0866,64.938,65.0341,122693.0
2020-04-20 11:15:00,74.41,74.58,74.4,74.53,35551.0,65.0254,65.174,65.0167,65.1303,35551.0
2020-04-20 11:20:00,74.54,74.68,74.49,74.65,23323.0,65.139,65.2613,65.0953,65.2351,23323.0
2020-04-20 11:25:00,74.67,74.72,74.57,74.68,42982.0,65.2526,65.2963,65.1652,65.2613,42982.0
2020-04-20 11:30:00,74.66,74.66,74.53,74.61,24306.0,65.2439,65.2439,65.1303,65.2002,24306.0
2020-04-20 11:35:00,74.63,74.86,74.62,74.84,43305.0,65.2177,65.4186,65.2089,65.4012,43305.0
2020-04-20 11:40:00,74.85,74.9,74.74,74.86,44775.0,65.4099,65.4536,65.3138,65.4186,44775.0
2020-04-20 11:45:00,74.87,74.93,74.82,74.83,21513.0,65.4274,65.4798,65.3837,65.3924,21513.0
2020-04-20 11:50:00,74.83,74.86,74.72,74.73,40964.0,65.3924,65.4186,65.2963,65.305,40964.0
2020-04-20 11:55:00,74.75,74.87,74.73,74.84,27247.0,65.3225,65.4274,65.305,65.4012,27247.0
2020-04-20 12:00:00,74.87,74.87,74.66,74.68,20349.0,65.4274,65.4274,65.2439,65.2613,20349.0
2020-04-20 12:05:00,74.68,74.84,74.66,74.79,17485.0,65.2613,65.4012,65.2439,65.3575,17485.0
2020-04-20 12:10:00,74.79,74.81,74.51,74.55,36085.0,65.3575,65.3749,65.1128,65.1477,36085.0
2020-04-20 12:15:00,74.56,74.63,74.48,74.5,44266.0,65.1565,65.2177,65.0866,65.104,44266.0
2020-04-20 12:20:00,74.5,74.54,74.42,74.45,58400.0,65.104,65.139,65.0341,65.0604,58400.0
2020-04-20 12:25:00,74.46,74.59,74.43,74.52,31131.0,65.0691,65.1827,65.0429,65.1215,31131.0
2020-04-20 12:30:00,74.55,74.67,74.54,74.66,35777.0,65.1477,65.2526,65.139,65.2439,35777.0
2020-04-20 12:35:00,74.68,74.79,74.68,74.73,19460.0,65.2613,65.3575,65.2613,65.305,19460.0
2020-04-20 12:40:00,74.74,74.79,74.69,74.76,17850.0,65.3138,65.3575,65.2701,65.3313,17850.0
2020-04-20 12:45:00,74.76,74.76,74.69,74.73,24976.0,65.3313,65.3313,65.2701,65.305,24976.0
2020-04-20 12:50:00,74.72,74.74,74.6,74.6,20654.0,65.2963,65.3138,65.1914,65.1914,20654.0
2020-04-20 12:55:00,74.6,74.64,74.49,74.52,25181.0,65.1914,65.2264,65.0953,65.1215,25181.0
2020-04-20 13:00:00,74.52,74.53,74.31,74.34,53722.0,65.1215,65.1303,64.938,64.9642,53722.0
2020-04-20 13:05:00,74.35,74.45,74.3,74.31,36595.0,64.973,65.0604,64.9293,64.938,36595.0
2020-04-20 13:10:00,74.32,74.36,74.23,74.24,75658.0,64.9467,64.9817,64.8681,64.8768,75658.0
2020-04-20 13:15:00,74.25,74.28,74.2,74.23,62124.0,64.8856,64.9118,64.8419,64.8681,62124.0
2020-04-20 13:20:00,74.22,74.28,74.13,74.13,38097.0,64.8594,64.9118,64.7807,64.7807,38097.0
2020-04-20 13:25:00,74.13,74.26,74.13,74.25,17358.0,64.7807,64.8943,64.7807,64.8856,17358.0
2020-04-20 13:30:00,74.25,74.26,74.02,74.1,54551.0,64.8856,64.8943,64.6846,64.7545,54551.0
2020-04-20 13:35:00,74.09,74.19,74.04,74.19,27240.0,64.7458,64.8331,64.7021,64.8331,27240.0
2020-04-20 13:40:00,74.2,74.27,74.17,74.21,37188.0,64.8419,64.9031,64.8157,64.8506,37188.0
2020-04-20 13:45:00,74.2,74.23,74.12,74.12,19999.0,64.8419,64.8681,64.772,64.772,19999.0
2020-04-20 13:50:00,74.14,74.26,74.11,74.22,23297.0,64.7895,64.8943,64.7632,64.8594,23297.0
2020-04-20 13:55:00,74.21,74.23,74.15,74.2,16938.0,64.8506,64.8681,64.7982,64.8419,16938.0
2020-04-20 14:00:00,74.19,74.19,74.08,74.16,24030.0,64.8331,64.8331,64.737,64.8069,24030.0
2020-04-20 14:05:00,74.16,74.18,74.0,74.0,28895.0,64.8069,64.8244,64.6671,64.6671,28895.0
2020-04-20 14:10:00,74.0,74.03,73.83,73.91,50704.0,64.6671,64.6933,64.5185,64.5885,50704.0
2020-04-20 14:15:00,73.9,73.98,73.82,73.86,26922.0,64.5797,64.6496,64.5098,64.5448,26922.0
2020-04-20 14:20:00,73.86,73.89,73.72,73.75,29229.0,64.5448,64.571,64.4224,64.4486,29229.0
2020-04-20 14:25:00,73.75,73.77,73.53,73.54,116365.0,64.4486,64.4661,64.2564,64.2651,116365.0
2020-04-20 14:30:00,73.54,73.84,73.54,73.68,57331.0,64.2651,64.5273,64.2651,64.3875,57331.0
2020-04-20 14:35:00,73.67,73.8,73.64,73.69,67100.0,64.3787,64.4923,64.3525,64.3962,67100.0
2020-04-20 14:40:00,73.69,73.74,73.61,73.66,69849.0,64.3962,64.4399,64.3263,64.37,69849.0
2020-04-20 14:45:00,73.65,73.83,73.61,73.83,94565.0,64.3612,64.5185,64.3263,64.5185,94565.0
2020-04-20 14:50:00,73.83,73.83,73.62,73.62,45322.0,64.5185,64.5185,64.335,64.335,45322.0
2020-04-20 14:55:00,73.61,73.63,73.38,73.41,71803.0,64.3263,64.3438,64.1253,64.1515,71803.0
2020-04-20 15:00:00,73.42,73.73,73.42,73.55,64368.0,64.1603,64.4312,64.1603,64.2739,64368.0
2020-04-20 15:05:00,73.54,73.61,73.35,73.59,95244.0,64.2651,64.3263,64.0991,64.3088,95244.0
2020-04-20 15:10:00,73.59,73.8,73.58,73.74,94093.0,64.3088,64.4923,64.3001,64.4399,94093.0
2020-04-20 15:15:00,73.73,73.79,73.57,73.58,115488.0,64.4312,64.4836,64.2913,64.3001,115488.0
2020-04-20 15:20:00,73.58,73.65,73.53,73.61,44969.0,64.3001,64.3612,64.2564,64.3263,44969.0
2020-04-20 15:25:00,73.59,73.78,73.56,73.77,38270.0,64.3088,64.4749,64.2826,64.4661,38270.0
2020-04-20 15:30:00,73.77,73.83,73.64,73.81,121283.0,64.4661,64.5185,64.3525,64.5011,121283.0
2020-04-20 15:35:00,73.8,73.81,73.47,73.48,47146.0,64.4923,64.5011,64.204,64.2127,47146.0
2020-04-20 15:40:00,73.48,73.64,73.48,73.56,68112.0,64.2127,64.3525,64.2127,64.2826,68112.0
2020-04-20 15:45:00,73.58,73.61,73.48,73.56,128659.0,64.3001,64.3263,64.2127,64.2826,128659.0
2020-04-20 15:50:00,73.56,73.58,73.29,73.45,242152.0,64.2826,64.3001,64.0467,64.1865,242152.0
2020-04-20 15:55:00,73.45,73.5,73.23,73.27,1007723.0,64.1865,64.2302,63.9942,64.0292,1007723.0
2020-04-21 09:30:00,71.47,71.99,71.16,71.92,89464.0,62.4562,62.9106,62.1853,62.8494,89464.0
2020-04-21 09:35:00,71.91,72.16,71.69,71.88,130467.0,62.8407,63.0592,62.6484,62.8145,130467.0
2020-04-21 09:40:00,71.87,72.21,71.83,71.98,108742.0,62.8057,63.1029,62.7708,62.9019,108742.0
2020-04-21 09:45:00,72.04,72.63,72.03,72.29,135116.0,62.9543,63.4699,62.9456,63.1728,135116.0
2020-04-21 09:50:00,72.27,72.61,72.19,72.44,197587.0,63.1553,63.4524,63.0854,63.3039,197587.0
2020-04-21 09:55:00,72.45,72.58,72.18,72.25,179102.0,63.3126,63.4262,63.0766,63.1378,179102.0
2020-04-21 10:00:00,72.23,72.32,71.99,72.12,103637.0,63.1203,63.199,62.9106,63.0242,103637.0
2020-04-21 10:05:00,72.11,72.23,71.92,72.13,100863.0,63.0155,63.1203,62.8494,63.033,100863.0
2020-04-21 10:10:00,72.18,72.22,71.84,71.91,121014.0,63.0766,63.1116,62.7795,62.8407,121014.0
2020-04-21 10:15:00,71.9,72.14,71.87,72.14,113233.0,62.832,63.0417,62.8057,63.0417,113233.0
2020-04-21 10:20:00,72.13,72.32,72.07,72.29,75582.0,63.033,63.199,62.9805,63.1728,75582.0
2020-04-21 10:25:00,72.28,72.31,72.03,72.18,70964.0,63.164,63.1903,62.9456,63.0766,70964.0
2020-04-21 10:30:00,72.17,72.21,71.92,71.95,102861.0,63.0679,63.1029,62.8494,62.8757,102861.0
2020-04-21 10:35:00,71.95,72.0,71.81,71.91,92743.0,62.8757,62.9193,62.7533,62.8407,92743.0
2020-04-21 10:40:00,71.88,71.93,71.72,71.85,32881.0,62.8145,62.8582,62.6747,62.7883,32881.0
2020-04-21 10:45:00,71.84,71.88,71.69,71.74,56511.0,62.7795,62.8145,62.6484,62.6921,56511.0
2020-04-21 10:50:00,71.73,71.86,71.6,71.61,123503.0,62.6834,62.797,62.5698,62.5785,123503.0
2020-04-21 10:55:00,71.64,71.75,71.52,71.54,73466.0,62.6048,62.7009,62.4999,62.5174,73466.0
2020-04-21 11:00:00,71.53,71.57,71.3,71.34,82577.0,62.5086,62.5436,62.3076,62.3426,82577.0
2020-04-21 11:05:00,71.36,71.51,71.35,71.51,59769.0,62.3601,62.4911,62.3513,62.4911,59769.0
2020-04-21 11:10:00,71.5,71.52,71.25,71.26,91032.0,62.4824,62.4999,62.2639,62.2727,91032.0
2020-04-21 11:15:00,71.26,71.51,71.13,71.5,150383.0,62.2727,62.4911,62.1591,62.4824,150383.0
2020-04-21 11:20:00,71.5,71.67,71.42,71.43,163997.0,62.4824,62.631,62.4125,62.4212,163997.0
2020-04-21 11:25:00,71.43,71.48,71.14,71.28,109196.0,62.4212,62.4649,62.1678,62.2902,109196.0
2020-04-21 11:30:00,71.29,71.59,71.28,71.38,274892.0,62.2989,62.5611,62.2902,62.3775,274892.0
2020-04-21 11:35:00,71.36,71.41,71.25,71.29,148222.0,62.3601,62.4038,62.2639,62.2989,148222.0
2020-04-21 11:40:00,71.29,71.3,71.12,71.14,155843.0,62.2989,62.3076,62.1503,62.1678,155843.0
2020-04-21 11:45:00,71.14,71.25,71.07,71.25,70476.0,62.1678,62.2639,62.1066,62.2639,70476.0
2020-04-21 11:50:00,71.24,71.48,71.21,71.46,54445.0,62.2552,62.4649,62.229,62.4475,54445.0
2020-04-21 11:55:00,71.45,71.55,71.39,71.46,318633.0,62.4387,62.5261,62.3863,62.4475,318633.0
2020-04-21 12:00:00,71.46,71.48,71.31,71.35,73486.0,62.4475,62.4649,62.3164,62.3513,73486.0
2020-04-21 12:05:00,71.36,71.42,71.33,71.37,104938.0,62.3601,62.4125,62.3338,62.3688,104938.0
2020-04-21 12:10:00,71.39,71.47,71.31,71.39,53040.0,62.3863,62.4562,62.3164,62.3863,53040.0
2020-04-21 12:15:00,71.4,71.43,71.34,71.42,69741.0,62.395,62.4212,62.3426,62.4125,69741.0
2020-04-21 12:20:00,71.43,71.49,71.37,71.38,36553.0,62.4212,62.4737,62.3688,62.3775,36553.0
2020-04-21 12:25:00,71.4,71.42,71.28,71.28,20375.0,62.395,62.4125,62.2902,62.2902,20375.0
2020-04-21 12:30:00,71.28,71.32,71.01,71.03,64198.0,62.2902,62.3251,62.0542,62.0717,64198.0
2020-04-21 12:35:00,71.02,71.21,70.99,71.21,119702.0,62.0629,62.229,62.0367,62.229,119702.0
2020-04-21 12:40:00,71.21,71.26,71.12,71.12,38079.0,62.229,62.2727,62.1503,62.1503,38079.0
2020-04-21 12:45:00,71.13,71.32,71.11,71.32,53211.0,62.1591,62.3251,62.1416,62.3251,53211.0
2020-04-21 12:50:00,71.32,71.56,71.31,71.51,99404.0,62.3251,62.5348,62.3164,62.4911,99404.0
2020-04-21 12:55:00,71.53,71.56,71.4,71.54,29874.0,62.5086,62.5348,62.395,62.5174,29874.0
2020-04-21 13:00:00,71.54,71.69,71.51,71.62,33669.0,62.5174,62.6484,62.4911,62.5873,33669.0
2020-04-21 13:05:00,71.62,71.67,71.58,71.65,73643.0,62.5873,62.631,62.5523,62.6135,73643.0
2020-04-21 13:10:00,71.66,71.7,71.57,71.58,37177.0,62.6222,62.6572,62.5436,62.5523,37177.0
2020-04-21 13:15:00,71.6,71.72,71.59,71.69,49521.0,62.5698,62.6747,62.5611,62.6484,49521.0
2020-04-21 13:20:00,71.7,71.95,71.66,71.82,76646.0,62.6572,62.8757,62.6222,62.762,76646.0
2020-04-21 13:25:00,71.82,72.03,71.82,72.02,63368.0,62.762,62.9456,62.762,62.9368,63368.0
2020-04-21 13:30:00,72.02,72.03,71.86,71.9,67160.0,62.9368,62.9456,62.797,62.832,67160.0
2020-04-21 13:35:00,71.88,72.2,71.87,72.18,74184.0,62.8145,63.0941,62.8057,63.0766,74184.0
2020-04-21 13:40:00,72.17,72.19,72.03,72.14,47642.0,63.0679,63.0854,62.9456,63.0417,47642.0
2020-04-21 13:45:00,72.13,72.14,71.93,71.96,54538.0,63.033,63.0417,62.8582,62.8844,54538.0
2020-04-21 13:50:00,71.97,72.08,71.89,72.04,84601.0,62.8931,62.9893,62.8232,62.9543,84601.0
2020-04-21 13:55:00,72.05,72.06,71.82,71.92,66780.0,62.963,62.9718,62.762,62.8494,66780.0
2020-04-21 14:00:00,71.92,72.0,71.8,71.98,83043.0,62.8494,62.9193,62.7446,62.9019,83043.0
2020-04-21 14:05:00,71.98,71.99,71.85,71.88,61034.0,62.9019,62.9106,62.7883,62.8145,61034.0
2020-04-21 14:10:00,71.87,71.95,71.8,71.95,174667.0,62.8057,62.8757,62.7446,62.8757,174667.0
2020-04-21 14:15:00,71.93,72.04,71.87,71.91,96828.0,62.8582,62.9543,62.8057,62.8407,96828.0
2020-04-21 14:20:00,71.91,72.29,71.85,72.24,84181.0,62.8407,63.1728,62.7883,63.1291,84181.0
2020-04-21 14:25:00,72.24,72.3,72.09,72.1,64697.0,63.1291,63.1815,62.998,63.0067,64697.0
2020-04-21 14:30:00,72.13,72.14,72.03,72.11,42250.0,63.033,63.0417,62.9456,63.0155,42250.0
2020-04-21 14:35:00,72.1,72.18,71.92,71.98,57686.0,63.0067,63.0766,62.8494,62.9019,57686.0
2020-04-21 14:40:00,71.98,71.98,71.67,71.74,65914.0,62.9019,62.9019,62.631,62.6921,65914.0
2020-04-21 14:45:00,71.74,71.85,71.71,71.8,72203.0,62.6921,62.7883,62.6659,62.7446,72203.0
2020-04-21 14:50:00,71.79,71.97,71.74,71.95,55472.0,62.7358,62.8931,62.6921,62.8757,55472.0
2020-04-21 14:55:00,71.94,71.95,71.78,71.82,59601.0,62.8669,62.8757,62.7271,62.762,59601.0
2020-04-21 15:00:00,71.82,71.99,71.82,71.92,50655.0,62.762,62.9106,62.762,62.8494,50655.0
2020-04-21 15:05:00,71.92,71.95,71.6,71.71,115766.0,62.8494,62.8757,62.5698,62.6659,115766.0
2020-04-21 15:10:00,71.71,72.04,71.7,72.04,83135.0,62.6659,62.9543,62.6572,62.9543,83135.0
2020-04-21 15:15:00,72.05,72.21,71.99,72.13,44897.0,62.963,63.1029,62.9106,63.033,44897.0
2020-04-21 15:20:00,72.12,72.18,72.05,72.07,92234.0,63.0242,63.0766,62.963,62.9805,92234.0
2020-04-21 15:25:00,72.08,72.16,72.0,72.11,77728.0,62.9893,63.0592,62.9193,63.0155,77728.0
2020-04-21 15:30:00,72.1,72.3,72.03,72.21,116708.0,63.0067,63.1815,62.9456,63.1029,116708.0
2020-04-21 15:35:00,72.2,72.51,72.18,72.35,129170.0,63.0941,63.365,63.0766,63.2252,129170.0
2020-04-21 15:40:00,72.35,72.41,72.26,72.3,319890.0,63.2252,63.2776,63.1466,63.1815,319890.0
2020-04-21 15:45:00,72.3,72.33,72.15,72.25,111218.0,63.1815,63.2077,63.0504,63.1378,111218.0
2020-04-21 15:50:00,72.24,72.25,71.86,71.91,217389.0,63.1291,63.1378,62.797,62.8407,217389.0
2020-04-21 15:55:00,71.9,72.16,71.89,71.99,323789.0,62.832,63.0592,62.8232,62.9106,323789.0
2020-04-22 09:30:00,73.32,73.64,73.08,73.25,164754.0,64.0729,64.3525,63.8631,64.0117,164754.0
2020-04-22 09:35:00,73.23,73.24,72.65,73.03,237840.0,63.9942,64.003,63.4874,63.8194,237840.0
2020-04-22 09:40:00,73.02,73.35,72.93,73.18,141247.0,63.8107,64.0991,63.7321,63.9505,141247.0
2020-04-22 09:45:00,73.16,73.29,72.79,72.89,145497.0,63.933,64.0467,63.6097,63.6971,145497.0
2020-04-22 09:50:00,72.9,73.01,72.76,72.87,124417.0,63.7058,63.802,63.5835,63.6796,124417.0
2020-04-22 09:55:00,72.87,72.97,72.73,72.81,100453.0,63.6796,63.767,63.5573,63.6272,100453.0
2020-04-22 10:00:00,72.81,72.94,72.52,72.54,92678.0,63.6272,63.7408,63.3738,63.3912,92678.0
2020-04-22 10:05:00,72.53,72.67,72.49,72.55,69277.0,63.3825,63.5048,63.3475,63.4,69277.0
2020-04-22 10:10:00,72.55,72.71,72.46,72.54,101024.0,63.4,63.5398,63.3213,63.3912,101024.0
2020-04-22 10:15:00,72.54,72.71,72.54,72.66,66968.0,63.3912,63.5398,63.3912,63.4961,66968.0
2020-04-22 10:20:00,72.68,72.89,72.66,72.8,62130.0,63.5136,63.6971,63.4961,63.6185,62130.0
2020-04-22 10:25:00,72.81,73.05,72.73,72.98,64344.0,63.6272,63.8369,63.5573,63.7757,64344.0
2020-04-22 10:30:00,72.98,73.13,72.94,73.09,45003.0,63.7757,63.9068,63.7408,63.8719,45003.0
2020-04-22 10:35:00,73.09,73.26,73.0,73.07,59655.0,63.8719,64.0204,63.7932,63.8544,59655.0
2020-04-22 10:40:00,73.08,73.13,73.01,73.03,38384.0,63.8631,63.9068,63.802,63.8194,38384.0
2020-04-22 10:45:00,73.04,73.1,72.89,72.98,35847.0,63.8282,63.8806,63.6971,63.7757,35847.0
2020-04-22 10:50:00,72.97,73.0,72.71,72.84,80214.0,63.767,63.7932,63.5398,63.6534,80214.0
2020-04-22 10:55:00,72.85,72.96,72.76,72.81,40946.0,63.6621,63.7583,63.5835,63.6272,40946.0
2020-04-22 11:00:00,72.82,72.85,72.61,72.81,46349.0,63.6359,63.6621,63.4524,63.6272,46349.0
2020-04-22 11:05:00,72.82,72.89,72.75,72.86,56792.0,63.6359,63.6971,63.5748,63.6709,56792.0
2020-04-22 11:10:00,72.86,73.1,72.83,73.1,50509.0,63.6709,63.8806,63.6447,63.8806,50509.0
2020-04-22 11:15:00,73.11,73.36,73.11,73.25,62336.0,63.8894,64.1078,63.8894,64.0117,62336.0
2020-04-22 11:20:00,73.27,73.29,73.14,73.21,38547.0,64.0292,64.0467,63.9156,63.9767,38547.0
2020-04-22 11:25:00,73.22,73.25,73.12,73.16,83819.0,63.9855,64.0117,63.8981,63.933,83819.0
2020-04-22 11:30:00,73.16,73.27,73.1,73.16,103184.0,63.933,64.0292,63.8806,63.933,103184.0
2020-04-22 11:35:00,73.15,73.15,73.0,73.07,54937.0,63.9243,63.9243,63.7932,63.8544,54937.0
2020-04-22 11:40:00,73.08,73.36,73.05,73.33,76011.0,63.8631,64.1078,63.8369,64.0816,76011.0
2020-04-22 11:45:00,73.34,73.42,73.31,73.39,67934.0,64.0903,64.1603,64.0641,64.134,67934.0
2020-04-22 11:50:00,73.4,73.56,73.38,73.54,73495.0,64.1428,64.2826,64.1253,64.2651,73495.0
2020-04-22 11:55:00,73.53,73.54,73.29,73.32,52256.0,64.2564,64.2651,64.0467,64.0729,52256.0
2020-04-22 12:00:00,73.32,73.44,73.32,73.39,59564.0,64.0729,64.1777,64.0729,64.134,59564.0
2020-04-22 12:05:00,73.39,73.39,73.25,73.27,73154.0,64.134,64.134,64.0117,64.0292,73154.0
2020-04-22 12:10:00,73.28,73.34,73.13,73.24,54021.0,64.0379,64.0903,63.9068,64.003,54021.0
2020-04-22 12:15:00,73.23,73.3,73.23,73.28,28255.0,63.9942,64.0554,63.9942,64.0379,28255.0
2020-04-22 12:20:00,73.28,73.31,73.19,73.26,34482.0,64.0379,64.0641,63.9593,64.0204,34482.0
2020-04-22 12:25:00,73.26,73.35,73.2,73.33,22499.0,64.0204,64.0991,63.968,64.0816,22499.0
2020-04-22 12:30:00,73.33,73.37,73.22,73.24,35582.0,64.0816,64.1166,63.9855,64.003,35582.0
2020-04-22 12:35:00,73.24,73.33,73.17,73.32,32119.0,64.003,64.0816,63.9418,64.0729,32119.0
2020-04-22 12:40:00,73.34,73.45,73.34,73.37,70177.0,64.0903,64.1865,64.0903,64.1166,70177.0
2020-04-22 12:45:00,73.38,73.39,73.26,73.28,62899.0,64.1253,64.134,64.0204,64.0379,62899.0
2020-04-22 12:50:00,73.29,73.31,73.08,73.08,49728.0,64.0467,64.0641,63.8631,63.8631,49728.0
2020-04-22 12:55:00,73.08,73.14,73.0,73.11,70529.0,63.8631,63.9156,63.7932,63.8894,70529.0
2020-04-22 13:00:00,73.12,73.19,73.0,73.01,44871.0,63.8981,63.9593,63.7932,63.802,44871.0
2020-04-22 13:05:00,73.01,73.03,72.94,72.96,41979.0,63.802,63.8194,63.7408,63.7583,41979.0
2020-04-22 13:10:00,72.96,73.01,72.95,72.98,35468.0,63.7583,63.802,63.7495,63.7757,35468.0
2020-04-22 13:15:00,73.0,73.08,72.91,73.08,51948.0,63.7932,63.8631,63.7146,63.8631,51948.0
2020-04-22 13:20:00,73.08,73.11,73.04,73.09,34991.0,63.8631,63.8894,63.8282,63.8719,34991.0
2020-04-22 13:25:00,73.09,73.23,73.07,73.22,37369.0,63.8719,63.9942,63.8544,63.9855,37369.0
2020-04-22 13:30:00,73.22,73.27,73.11,73.24,46765.0,63.9855,64.0292,63.8894,64.003,46765.0
2020-04-22 13:35:00,73.24,73.29,73.17,73.18,30312.0,64.003,64.0467,63.9418,63.9505,30312.0
2020-04-22 13:40:00,73.18,73.22,73.1,73.2,31518.0,63.9505,63.9855,63.8806,63.968,31518.0
2020-04-22 13:45:00,73.22,73.26,73.14,73.17,17059.0,63.9855,64.0204,63.9156,63.9418,17059.0
2020-04-22 13:50:00,73.17,73.26,73.11,73.18,64631.0,63.9418,64.0204,63.8894,63.9505,64631.0
2020-04-22 13:55:00,73.19,73.19,73.09,73.13,28017.0,63.9593,63.9593,63.8719,63.9068,28017.0
2020-04-22 14:00:00,73.13,73.25,73.07,73.16,32648.0,63.9068,64.0117,63.8544,63.933,32648.0
2020-04-22 14:05:00,73.17,73.21,73.04,73.1,38181.0,63.9418,63.9767,63.8282,63.8806,38181.0
2020-04-22 14:10:00,73.12,73.12,73.03,73.12,26439.0,63.8981,63.8981,63.8194,63.8981,26439.0
2020-04-22 14:15:00,73.11,73.11,72.99,73.05,26913.0,63.8894,63.8894,63.7845,63.8369,26913.0
2020-04-22 14:20:00,73.03,73.19,73.02,73.13,70636.0,63.8194,63.9593,63.8107,63.9068,70636.0
2020-04-22 14:25:00,73.13,73.26,73.11,73.25,30121.0,63.9068,64.0204,63.8894,64.0117,30121.0
2020-04-22 14:30:00,73.24,73.45,73.24,73.43,38957.0,64.003,64.1865,64.003,64.169,38957.0
2020-04-22 14:35:00,73.42,73.43,73.31,73.34,28398.0,64.1603,64.169,64.0641,64.0903,28398.0
2020-04-22 14:40:00,73.35,73.42,73.33,73.34,33084.0,64.0991,64.1603,64.0816,64.0903,33084.0
2020-04-22 14:45:00,73.35,73.43,73.3,73.39,32205.0,64.0991,64.169,64.0554,64.134,32205.0
2020-04-22 14:50:00,73.39,73.5,73.3,73.32,66209.0,64.134,64.2302,64.0554,64.0729,66209.0
2020-04-22 14:55:00,73.33,73.41,73.29,73.36,34191.0,64.0816,64.1515,64.0467,64.1078,34191.0
2020-04-22 15:00:00,73.36,73.42,73.29,73.41,39345.0,64.1078,64.1603,64.0467,64.1515,39345.0
2020-04-22 15:05:00,73.42,73.42,73.32,73.38,41486.0,64.1603,64.1603,64.0729,64.1253,41486.0
2020-04-22 15:10:00,73.39,73.39,73.3,73.32,67650.0,64.134,64.134,64.0554,64.0729,67650.0
2020-04-22 15:15:00,73.31,73.46,73.27,73.43,67190.0,64.0641,64.1952,64.0292,64.169,67190.0
2020-04-22 15:20:00,73.44,73.53,73.4,73.42,61060.0,64.1777,64.2564,64.1428,64.1603,61060.0
2020-04-22 15:25:00,73.41,73.48,73.36,73.38,51311.0,64.1515,64.2127,64.1078,64.1253,51311.0
2020-04-22 15:30:00,73.38,73.47,73.32,73.34,67736.0,64.1253,64.204,64.0729,64.0903,67736.0
2020-04-22 15:35:00,73.34,73.43,73.31,73.38,112478.0,64.0903,64.169,64.0641,64.1253,112478.0
2020-04-22 15:40:00,73.39,73.4,73.31,73.34,93111.0,64.134,64.1428,64.0641,64.0903,93111.0
2020-04-22 15:45:00,73.33,73.44,73.22,73.44,95792.0,64.0816,64.1777,63.9855,64.1777,95792.0
2020-04-22 15:50:00,73.44,73.76,73.38,73.42,209423.0,64.1777,64.4574,64.1253,64.1603,209423.0
2020-04-22 15:55:00,73.42,73.43,73.07,73.13,408600.0,64.1603,64.169,63.8544,63.9068,408600.0
2020-04-23 09:30:00,73.19,73.53,73.16,73.38,120963.0,63.9593,64.2564,63.933,64.1253,120963.0
2020-04-23 09:35:00,73.35,73.38,72.97,73.18,99562.0,64.0991,64.1253,63.767,63.9505,99562.0
2020-04-23 09:40:00,73.19,73.32,73.11,73.25,39383.0,63.9593,64.0729,63.8894,64.0117,39383.0
2020-04-23 09:45:00,73.25,73.28,73.0,73.09,41879.0,64.0117,64.0379,63.7932,63.8719,41879.0
2020-04-23 09:50:00,73.07,73.07,72.88,72.91,34437.0,63.8544,63.8544,63.6884,63.7146,34437.0
2020-04-23 09:55:00,72.89,73.27,72.86,73.25,55509.0,63.6971,64.0292,63.6709,64.0117,55509.0
2020-04-23 10:00:00,73.27,73.35,72.96,73.17,74875.0,64.0292,64.0991,63.7583,63.9418,74875.0
2020-04-23 10:05:00,73.17,73.26,73.05,73.22,45857.0,63.9418,64.0204,63.8369,63.9855,45857.0
2020-04-23 10:10:00,73.23,73.34,73.15,73.2,51162.0,63.9942,64.0903,63.9243,63.968,51162.0
2020-04-23 10:15:00,73.19,73.27,73.05,73.25,26416.0,63.9593,64.0292,63.8369,64.0117,26416.0
2020-04-23 10:20:00,73.26,73.36,73.2,73.23,56795.0,64.0204,64.1078,63.968,63.9942,56795.0
2020-04-23 10:25:00,73.23,73.3,73.07,73.26,76305.0,63.9942,64.0554,63.8544,64.0204,76305.0
2020-04-23 10:30:00,73.27,73.4,73.18,73.36,48595.0,64.0292,64.1428,63.9505,64.1078,48595.0
2020-04-23 10:35:00,73.37,73.55,73.36,73.5,51531.0,64.1166,64.2739,64.1078,64.2302,51531.0
2020-04-23 10:40:00,73.54,73.92,73.54,73.86,95830.0,64.2651,64.5972,64.2651,64.5448,95830.0
2020-04-23 10:45:00,73.85,73.89,73.54,73.58,86049.0,64.536,64.571,64.2651,64.3001,86049.0
2020-04-23 10:50:00,73.61,73.63,73.37,73.46,40798.0,64.3263,64.3438,64.1166,64.1952,40798.0
2020-04-23 10:55:00,73.46,73.65,73.43,73.58,37244.0,64.1952,64.3612,64.169,64.3001,37244.0
2020-04-23 11:00:00,73.58,73.58,73.29,73.35,49747.0,64.3001,64.3001,64.0467,64.0991,49747.0
2020-04-23 11:05:00,73.34,73.45,73.33,73.44,50608.0,64.0903,64.1865,64.0816,64.1777,50608.0
2020-04-23 11:10:00,73.44,73.54,73.36,73.5,75634.0,64.1777,64.2651,64.1078,64.2302,75634.0
2020-04-23 11:15:00,73.49,73.81,73.49,73.8,60658.0,64.2214,64.5011,64.2214,64.4923,60658.0
2020-04-23 11:20:00,73.8,73.92,73.71,73.81,39177.0,64.4923,64.5972,64.4137,64.5011,39177.0
2020-04-23 11:25:00,73.81,73.86,73.67,73.7,25320.0,64.5011,64.5448,64.3787,64.4049,25320.0
2020-04-23 11:30:00,73.71,73.75,73.57,73.66,34120.0,64.4137,64.4486,64.2913,64.37,34120.0
2020-04-23 11:35:00,73.67,73.67,73.41,73.46,42878.0,64.3787,64.3787,64.1515,64.1952,42878.0
2020-04-23 11:40:00,73.45,73.62,73.44,73.51,26715.0,64.1865,64.335,64.1777,64.2389,26715.0
2020-04-23 11:45:00,73.5,73.5,73.29,73.35,15100.0,64.2302,64.2302,64.0467,64.0991,15100.0
2020-04-23 11:50:00,73.34,73.37,73.21,73.22,24285.0,64.0903,64.1166,63.9767,63.9855,24285.0
2020-04-23 11:55:00,73.22,73.43,73.22,73.37,9091.0,63.9855,64.169,63.9855,64.1166,9091.0
2020-04-23 12:00:00,73.35,73.5,73.32,73.45,14306.0,64.0991,64.2302,64.0729,64.1865,14306.0
2020-04-23 12:05:00,73.46,73.64,73.45,73.59,22545.0,64.1952,64.3525,64.1865,64.3088,22545.0
2020-04-23 12:10:00,73.59,73.6,73.45,73.49,12055.0,64.3088,64.3176,64.1865,64.2214,12055.0
2020-04-23 12:15:00,73.49,73.53,73.42,73.46,19112.0,64.2214,64.2564,64.1603,64.1952,19112.0
2020-04-23 12:20:00,73.46,73.58,73.42,73.57,38516.0,64.1952,64.3001,64.1603,64.2913,38516.0
2020-04-23 12:25:00,73.57,73.59,73.49,73.49,43187.0,64.2913,64.3088,64.2214,64.2214,43187.0
2020-04-23 12:30:00,73.5,73.54,73.46,73.48,47217.0,64.2302,64.2651,64.1952,64.2127,47217.0
2020-04-23 12:35:00,73.48,73.54,73.43,73.54,54871.0,64.2127,64.2651,64.169,64.2651,54871.0
2020-04-23 12:40:00,73.53,73.56,73.06,73.1,71810.0,64.2564,64.2826,63.8457,63.8806,71810.0
2020-04-23 12:45:00,73.11,73.29,72.62,73.15,184106.0,63.8894,64.0467,63.4612,63.9243,184106.0
2020-04-23 12:50:00,73.11,73.11,72.58,72.77,221286.0,63.8894,63.8894,63.4262,63.5922,221286.0
2020-04-23 12:55:00,72.77,72.97,72.74,72.8,41697.0,63.5922,63.767,63.566,63.6185,41697.0
2020-04-23 13:00:00,72.82,72.96,72.78,72.89,49628.0,63.6359,63.7583,63.601,63.6971,49628.0
2020-04-23 13:05:00,72.89,72.9,72.66,72.82,75176.0,63.6971,63.7058,63.4961,63.6359,75176.0
2020-04-23 13:10:00,72.81,73.12,72.79,73.08,33974.0,63.6272,63.8981,63.6097,63.8631,33974.0
2020-04-23 13:15:00,73.08,73.11,72.96,72.98,78985.0,63.8631,63.8894,63.7583,63.7757,78985.0
2020-04-23 13:20:00,72.98,73.0,72.73,72.86,39337.0,63.7757,63.7932,63.5573,63.6709,39337.0
2020-04-23 13:25:00,72.82,72.87,72.72,72.84,32696.0,63.6359,63.6796,63.5485,63.6534,32696.0
2020-04-23 13:30:00,72.83,72.96,72.8,72.91,48079.0,63.6447,63.7583,63.6185,63.7146,48079.0
2020-04-23 13:35:00,72.92,72.99,72.82,72.84,39616.0,63.7233,63.7845,63.6359,63.6534,39616.0
2020-04-23 13:40:00,72.83,72.88,72.62,72.62,36275.0,63.6447,63.6884,63.4612,63.4612,36275.0
2020-04-23 13:45:00,72.63,72.75,72.52,72.53,38650.0,63.4699,63.5748,63.3738,63.3825,38650.0
2020-04-23 13:50:00,72.54,72.65,72.5,72.53,56200.0,63.3912,63.4874,63.3563,63.3825,56200.0
2020-04-23 13:55:00,72.53,72.7,72.49,72.67,88252.0,63.3825,63.5311,63.3475,63.5048,88252.0
2020-04-23 14:00:00,72.67,72.7,72.45,72.48,75543.0,63.5048,63.5311,63.3126,63.3388,75543.0
2020-04-23 14:05:00,72.49,72.55,72.32,72.35,57553.0,63.3475,63.4,63.199,63.2252,57553.0
2020-04-23 14:10:00,72.34,72.5,72.17,72.49,63904.0,63.2165,63.3563,63.0679,63.3475,63904.0
2020-04-23 14:15:00,72.48,72.68,72.47,72.58,41056.0,63.3388,63.5136,63.3301,63.4262,41056.0
2020-04-23 14:20:00,72.58,72.69,72.56,72.69,20388.0,63.4262,63.5223,63.4087,63.5223,20388.0
2020-04-23 14:25:00,72.7,72.76,72.62,72.67,21126.0,63.5311,63.5835,63.4612,63.5048,21126.0
2020-04-23 14:30:00,72.69,72.76,72.65,72.65,11554.0,63.5223,63.5835,63.4874,63.4874,11554.0
2020-04-23 14:35:00,72.65,72.69,72.53,72.55,47199.0,63.4874,63.5223,63.3825,63.4,47199.0
2020-04-23 14:40:00,72.55,72.71,72.55,72.65,31862.0,63.4,63.5398,63.4,63.4874,31862.0
2020-04-23 14:45:00,72.66,72.67,72.54,72.6,30947.0,63.4961,63.5048,63.3912,63.4437,30947.0
2020-04-23 14:50:00,72.6,72.82,72.6,72.82,35329.0,63.4437,63.6359,63.4437,63.6359,35329.0
2020-04-23 14:55:00,72.83,72.95,72.83,72.86,34915.0,63.6447,63.7495,63.6447,63.6709,34915.0
2020-04-23 15:00:00,72.86,72.89,72.74,72.76,30512.0,63.6709,63.6971,63.566,63.5835,30512.0
2020-04-23 15:05:00,72.77,72.79,72.67,72.67,23800.0,63.5922,63.6097,63.5048,63.5048,23800.0
2020-04-23 15:10:00,72.67,72.67,72.5,72.56,25318.0,63.5048,63.5048,63.3563,63.4087,25318.0
2020-04-23 15:15:00,72.55,72.61,72.4,72.44,36836.0,63.4,63.4524,63.2689,63.3039,36836.0
2020-04-23 15:20:00,72.44,72.59,72.43,72.56,32171.0,63.3039,63.4349,63.2951,63.4087,32171.0
2020-04-23 15:25:00,72.53,72.61,72.48,72.6,107041.0,63.3825,63.4524,63.3388,63.4437,107041.0
2020-04-23 15:30:00,72.59,72.8,72.46,72.73,239792.0,63.4349,63.6185,63.3213,63.5573,239792.0
2020-04-23 15:35:00,72.74,72.75,72.61,72.7,148652.0,63.566,63.5748,63.4524,63.5311,148652.0
2020-04-23 15:40:00,72.71,72.79,72.59,72.61,164704.0,63.5398,63.6097,63.4349,63.4524,164704.0
2020-04-23 15:45:00,72.62,72.81,72.62,72.81,90072.0,63.4612,63.6272,63.4612,63.6272,90072.0
2020-04-23 15:50:00,72.8,72.83,72.57,72.6,296757.0,63.6185,63.6447,63.4175,63.4437,296757.0
2020-04-23 15:55:00,72.59,72.62,72.37,72.42,355891.0,63.4349,63.4612,63.2427,63.2864,355891.0
2020-04-24 09:30:00,72.8,72.93,72.37,72.62,139949.0,63.6185,63.7321,63.2427,63.4612,139949.0
2020-04-24 09:35:00,72.67,72.92,72.48,72.91,87605.0,63.5048,63.7233,63.3388,63.7146,87605.0
2020-04-24 09:40:00,72.9,72.91,72.39,72.49,73252.0,63.7058,63.7146,63.2602,63.3475,73252.0
2020-04-24 09:45:00,72.48,72.55,72.23,72.27,58649.0,63.3388,63.4,63.1203,63.1553,58649.0
2020-04-24 09:50:00,72.27,72.53,72.21,72.41,78946.0,63.1553,63.3825,63.1029,63.2776,78946.0
2020-04-24 09:55:00,72.42,72.47,72.18,72.26,68682.0,63.2864,63.3301,63.0766,63.1466,68682.0
2020-04-24 10:00:00,72.24,72.56,72.24,72.43,60023.0,63.1291,63.4087,63.1291,63.2951,60023.0
2020-04-24 10:05:00,72.44,72.54,72.12,72.16,49712.0,63.3039,63.3912,63.0242,63.0592,49712.0
2020-04-24 10:10:00,72.17,72.33,72.12,72.14,50963.0,63.0679,63.2077,63.0242,63.0417,50963.0
2020-04-24 10:15:00,72.13,72.21,72.03,72.17,33777.0,63.033,63.1029,62.9456,63.0679,33777.0
2020-04-24 10:20:00,72.17,72.23,72.09,72.19,24995.0,63.0679,63.1203,62.998,63.0854,24995.0
2020-04-24 10:25:00,72.18,72.23,72.02,72.15,23655.0,63.0766,63.1203,62.9368,63.0504,23655.0
2020-04-24 10:30:00,72.14,72.34,72.04,72.34,36802.0,63.0417,63.2165,62.9543,63.2165,36802.0
2020-04-24 10:35:00,72.33,72.45,72.3,72.42,42219.0,63.2077,63.3126,63.1815,63.2864,42219.0
2020-04-24 10:40:00,72.42,72.47,72.35,72.4,61410.0,63.2864,63.3301,63.2252,63.2689,61410.0
2020-04-24 10:45:00,72.41,72.5,72.29,72.37,38383.0,63.2776,63.3563,63.1728,63.2427,38383.0
2020-04-24 10:50:00,72.36,72.53,72.36,72.47,64147.0,63.2339,63.3825,63.2339,63.3301,64147.0
2020-04-24 10:55:00,72.47,72.49,72.29,72.32,60074.0,63.3301,63.3475,63.1728,63.199,60074.0
2020-04-24 11:00:00,72.32,72.33,72.08,72.18,59849.0,63.199,63.2077,62.9893,63.0766,59849.0
2020-04-24 11:05:00,72.17,72.23,72.13,72.15,43794.0,63.0679,63.1203,63.033,63.0504,43794.0
2020-04-24 11:10:00,72.15,72.18,71.9,72.02,105818.0,63.0504,63.0766,62.832,62.9368,105818.0
2020-04-24 11:15:00,72.02,72.26,72.0,72.22,33487.0,62.9368,63.1466,62.9193,63.1116,33487.0
2020-04-24 11:20:00,72.23,72.34,72.13,72.31,52418.0,63.1203,63.2165,63.033,63.1903,52418.0
2020-04-24 11:25:00,72.32,72.36,72.15,72.17,76597.0,63.199,63.2339,63.0504,63.0679,76597.0
2020-04-24 11:30:00,72.17,72.24,72.05,72.11,55560.0,63.0679,63.1291,62.963,63.0155,55560.0
2020-04-24 11:35:00,72.13,72.25,72.1,72.2,50116.0,63.033,63.1378,63.0067,63.0941,50116.0
2020-04-24 11:40:00,72.21,72.22,72.16,72.16,20349.0,63.1029,63.1116,63.0592,63.0592,20349.0
2020-04-24 11:45:00,72.16,72.23,72.13,72.23,63974.0,63.0592,63.1203,63.033,63.1203,63974.0
2020-04-24 11:50:00,72.2,72.22,72.14,72.21,48389.0,63.0941,63.1116,63.0417,63.1029,48389.0
2020-04-24 11:55:00,72.2,72.22,72.04,72.06,29273.0,63.0941,63.1116,62.9543,62.9718,29273.0
2020-04-24 12:00:00,72.06,72.1,71.98,72.06,25262.0,62.9718,63.0067,62.9019,62.9718,25262.0
2020-04-24 12:05:00,72.06,72.12,72.04,72.04,30847.0,62.9718,63.0242,62.9543,62.9543,30847.0
2020-04-24 12:10:00,72.03,72.03,71.93,72.01,27663.0,62.9456,62.9456,62.8582,62.9281,27663.0
2020-04-24 12:15:00,71.99,72.02,71.92,71.98,36728.0,62.9106,62.9368,62.8494,62.9019,36728.0
2020-04-24 12:20:00,71.97,71.97,71.81,71.86,48046.0,62.8931,62.8931,62.7533,62.797,48046.0
2020-04-24 12:25:00,71.86,72.01,71.86,72.0,20234.0,62.797,62.9281,62.797,62.9193,20234.0
2020-04-24 12:30:00,71.99,72.03,71.93,71.93,31435.0,62.9106,62.9456,62.8582,62.8582,31435.0
2020-04-24 12:35:00,71.93,72.02,71.83,72.02,32747.0,62.8582,62.9368,62.7708,62.9368,32747.0
2020-04-24 12:40:00,72.03,72.09,71.99,72.05,29806.0,62.9456,62.998,62.9106,62.963,29806.0
2020-04-24 12:45:00,72.05,72.07,71.99,71.99,21108.0,62.963,62.9805,62.9106,62.9106,21108.0
2020-04-24 12:50:00,71.98,72.0,71.88,71.91,36863.0,62.9019,62.9193,62.8145,62.8407,36863.0
2020-04-24 12:55:00,71.92,71.98,71.9,71.93,13880.0,62.8494,62.9019,62.832,62.8582,13880.0
2020-04-24 13:00:00,71.92,71.92,71.81,71.82,11418.0,62.8494,62.8494,62.7533,62.762,11418.0
2020-04-24 13:05:00,71.83,71.88,71.81,71.88,28651.0,62.7708,62.8145,62.7533,62.8145,28651.0
2020-04-24 13:10:00,71.88,72.01,71.87,71.98,18150.0,62.8145,62.9281,62.8057,62.9019,18150.0
2020-04-24 13:15:00,71.97,72.01,71.88,72.0,21375.0,62.8931,62.9281,62.8145,62.9193,21375.0
2020-04-24 13:20:00,72.01,72.07,71.98,72.02,27371.0,62.9281,62.9805,62.9019,62.9368,27371.0
2020-04-24 13:25:00,72.02,72.17,72.02,72.16,24852.0,62.9368,63.0679,62.9368,63.0592,24852.0
2020-04-24 13:30:00,72.17,72.24,72.16,72.2,22948.0,63.0679,63.1291,63.0592,63.0941,22948.0
2020-04-24 13:35:00,72.2,72.29,72.18,72.22,30353.0,63.0941,63.1728,63.0766,63.1116,30353.0
2020-04-24 13:40:00,72.21,72.45,72.21,72.44,43779.0,63.1029,63.3126,63.1029,63.3039,43779.0
2020-04-24 13:45:00,72.45,72.46,72.32,72.34,16053.0,63.3126,63.3213,63.199,63.2165,16053.0
2020-04-24 13:50:00,72.34,72.38,72.33,72.35,18853.0,63.2165,63.2514,63.2077,63.2252,18853.0
2020-04-24 13:55:00,72.34,72.55,72.34,72.54,28738.0,63.2165,63.4,63.2165,63.3912,28738.0
2020-04-24 14:00:00,72.53,72.55,72.41,72.48,52157.0,63.3825,63.4,63.2776,63.3388,52157.0
2020-04-24 14:05:00,72.48,72.62,72.45,72.53,54673.0,63.3388,63.4612,63.3126,63.3825,54673.0
2020-04-24 14:10:00,72.53,72.61,72.5,72.56,30796.0,63.3825,63.4524,63.3563,63.4087,30796.0
2020-04-24 14:15:00,72.55,72.66,72.53,72.62,31475.0,63.4,63.4961,63.3825,63.4612,31475.0
2020-04-24 14:20:00,72.65,72.66,72.58,72.62,22863.0,63.4874,63.4961,63.4262,63.4612,22863.0
2020-04-24 14:25:00,72.62,72.62,72.48,72.56,18531.0,63.4612,63.4612,63.3388,63.4087,18531.0
2020-04-24 14:30:00,72.55,72.72,72.55,72.67,26808.0,63.4,63.5485,63.4,63.5048,26808.0
2020-04-24 14:35:00,72.69,72.77,72.66,72.76,25643.0,63.5223,63.5922,63.4961,63.5835,25643.0
2020-04-24 14:40:00,72.75,72.77,72.71,72.71,23065.0,63.5748,63.5922,63.5398,63.5398,23065.0
2020-04-24 14:45:00,72.7,72.81,72.68,72.8,44123.0,63.5311,63.6272,63.5136,63.6185,44123.0
2020-04-24 14:50:00,72.81,72.87,72.77,72.8,32935.0,63.6272,63.6796,63.5922,63.6185,32935.0
2020-04-24 14:55:00,72.8,72.91,72.78,72.89,18886.0,63.6185,63.7146,63.601,63.6971,18886.0
2020-04-24 15:00:00,72.88,72.89,72.76,72.78,34916.0,63.6884,63.6971,63.5835,63.601,34916.0
2020-04-24 15:05:00,72.78,73.02,72.76,73.01,53985.0,63.601,63.8107,63.5835,63.802,53985.0
2020-04-24 15:10:00,73.01,73.03,72.9,72.93,65290.0,63.802,63.8194,63.7058,63.7321,65290.0
2020-04-24 15:15:00,72.95,72.99,72.85,72.98,123707.0,63.7495,63.7845,63.6621,63.7757,123707.0
2020-04-24 15:20:00,72.98,73.0,72.86,72.95,59066.0,63.7757,63.7932,63.6709,63.7495,59066.0
2020-04-24 15:25:00,72.96,73.05,72.91,72.98,76341.0,63.7583,63.8369,63.7146,63.7757,76341.0
2020-04-24 15:30:00,72.99,73.0,72.91,72.93,143826.0,63.7845,63.7932,63.7146,63.7321,143826.0
2020-04-24 15:35:00,72.93,72.99,72.88,72.94,185514.0,63.7321,63.7845,63.6884,63.7408,185514.0
2020-04-24 15:40:00,72.95,73.06,72.95,73.03,55309.0,63.7495,63.8457,63.7495,63.8194,55309.0
2020-04-24 15:45:00,73.01,73.05,72.91,72.95,109576.0,63.802,63.8369,63.7146,63.7495,109576.0
2020-04-24 15:50:00,72.94,72.95,72.62,72.68,151869.0,63.7408,63.7495,63.4612,63.5136,151869.0
2020-04-24 15:55:00,72.7,72.71,72.61,72.7,462355.0,63.5311,63.5398,63.4524,63.5311,462355.0
2020-04-27 09:30:00,73.36,73.43,73.19,73.21,99397.0,64.1078,64.169,63.9593,63.9767,99397.0
2020-04-27 09:35:00,73.21,73.86,73.21,73.8,126583.0,63.9767,64.5448,63.9767,64.4923,126583.0
2020-04-27 09:40:00,73.76,73.76,73.35,73.4,52792.0,64.4574,64.4574,64.0991,64.1428,52792.0
2020-04-27 09:45:00,73.4,73.54,73.37,73.41,56967.0,64.1428,64.2651,64.1166,64.1515,56967.0
2020-04-27 09:50:00,73.41,73.6,73.4,73.53,73328.0,64.1515,64.3176,64.1428,64.2564,73328.0
2020-04-27 09:55:00,73.52,73.72,73.5,73.64,48502.0,64.2476,64.4224,64.2302,64.3525,48502.0
2020-04-27 10:00:00,73.67,73.8,73.65,73.66,50970.0,64.3787,64.4923,64.3612,64.37,50970.0
2020-04-27 10:05:00,73.65,73.88,73.59,73.85,50749.0,64.3612,64.5622,64.3088,64.536,50749.0
2020-04-27 10:10:00,73.84,73.94,73.71,73.89,45307.0,64.5273,64.6147,64.4137,64.571,45307.0
2020-04-27 10:15:00,73.9,74.02,73.84,74.01,75094.0,64.5797,64.6846,64.5273,64.6758,75094.0
2020-04-27 10:20:00,74.02,74.22,74.02,74.08,82210.0,64.6846,64.8594,64.6846,64.737,82210.0
2020-04-27 10:25:00,74.07,74.1,73.85,74.03,72078.0,64.7283,64.7545,64.536,64.6933,72078.0
2020-04-27 10:30:00,74.04,74.09,73.94,74.06,49039.0,64.7021,64.7458,64.6147,64.7195,49039.0
2020-04-27 10:35:00,74.05,74.15,73.95,74.07,92013.0,64.7108,64.7982,64.6234,64.7283,92013.0
2020-04-27 10:40:00,74.08,74.24,74.01,74.22,46834.0,64.737,64.8768,64.6758,64.8594,46834.0
2020-04-27 10:45:00,74.22,74.34,74.18,74.26,62254.0,64.8594,64.9642,64.8244,64.8943,62254.0
2020-04-27 10:50:00,74.24,74.4,74.21,74.32,66288.0,64.8768,65.0167,64.8506,64.9467,66288.0
2020-04-27 10:55:00,74.31,74.35,74.17,74.18,87821.0,64.938,64.973,64.8157,64.8244,87821.0
2020-04-27 11:00:00,74.17,74.27,73.96,74.04,136295.0,64.8157,64.9031,64.6322,64.7021,136295.0
2020-04-27 11:05:00,74.06,74.06,73.91,74.04,136522.0,64.7195,64.7195,64.5885,64.7021,136522.0
2020-04-27 11:10:00,74.04,74.13,73.96,74.09,46907.0,64.7021,64.7807,64.6322,64.7458,46907.0
2020-04-27 11:15:00,74.1,74.1,73.96,74.1,32217.0,64.7545,64.7545,64.6322,64.7545,32217.0
2020-04-27 11:20:00,74.11,74.14,74.0,74.08,53670.0,64.7632,64.7895,64.6671,64.737,53670.0
2020-04-27 11:25:00,74.08,74.15,74.07,74.13,35934.0,64.737,64.7982,64.7283,64.7807,35934.0
2020-04-27 11:30:00,74.13,74.26,74.12,74.26,52303.0,64.7807,64.8943,64.772,64.8943,52303.0
2020-04-27 11:35:00,74.28,74.42,74.27,74.4,52611.0,64.9118,65.0341,64.9031,65.0167,52611.0
2020-04-27 11:40:00,74.41,74.5,74.39,74.39,73566.0,65.0254,65.104,65.0079,65.0079,73566.0
2020-04-27 11:45:00,74.39,74.44,74.25,74.4,91048.0,65.0079,65.0516,64.8856,65.0167,91048.0
2020-04-27 11:50:00,74.42,74.57,74.42,74.55,52510.0,65.0341,65.1652,65.0341,65.1477,52510.0
2020-04-27 11:55:00,74.56,74.69,74.55,74.59,49148.0,65.1565,65.2701,65.1477,65.1827,49148.0
2020-04-27 12:00:00,74.59,74.68,74.52,74.63,71105.0,65.1827,65.2613,65.1215,65.2177,71105.0
2020-04-27 12:05:00,74.63,74.78,74.58,74.77,68021.0,65.2177,65.3487,65.174,65.34,68021.0
2020-04-27 12:10:00,74.77,74.8,74.69,74.8,35578.0,65.34,65.3662,65.2701,65.3662,35578.0
2020-04-27 12:15:00,74.81,74.84,74.7,74.79,63514.0,65.3749,65.4012,65.2788,65.3575,63514.0
2020-04-27 12:20:00,74.78,74.8,74.64,74.74,56797.0,65.3487,65.3662,65.2264,65.3138,56797.0
2020-04-27 12:25:00,74.75,74.88,74.71,74.87,70653.0,65.3225,65.4361,65.2876,65.4274,70653.0
2020-04-27 12:30:00,74.87,75.0,74.87,74.99,47381.0,65.4274,65.541,65.4274,65.5322,47381.0
2020-04-27 12:35:00,74.99,75.04,74.94,75.0,69031.0,65.5322,65.5759,65.4886,65.541,69031.0
2020-04-27 12:40:00,75.0,75.08,75.0,75.03,33515.0,65.541,65.6109,65.541,65.5672,33515.0
2020-04-27 12:45:00,75.03,75.1,74.99,75.07,45161.0,65.5672,65.6284,65.5322,65.6022,45161.0
2020-04-27 12:50:00,75.08,75.11,75.07,75.08,47251.0,65.6109,65.6371,65.6022,65.6109,47251.0
2020-04-27 12:55:00,75.08,75.27,75.07,75.27,68113.0,65.6109,65.7769,65.6022,65.7769,68113.0
2020-04-27 13:00:00,75.25,75.25,75.05,75.14,37031.0,65.7595,65.7595,65.5847,65.6633,37031.0
2020-04-27 13:05:00,75.14,75.16,75.06,75.13,26744.0,65.6633,65.6808,65.5934,65.6546,26744.0
2020-04-27 13:10:00,75.14,75.18,75.09,75.14,34207.0,65.6633,65.6983,65.6196,65.6633,34207.0
2020-04-27 13:15:00,75.14,75.15,74.99,74.99,25383.0,65.6633,65.6721,65.5322,65.5322,25383.0
2020-04-27 13:20:00,74.98,75.1,74.95,75.02,37058.0,65.5235,65.6284,65.4973,65.5585,37058.0
2020-04-27 13:25:00,75.02,75.09,75.01,75.06,45711.0,65.5585,65.6196,65.5497,65.5934,45711.0
2020-04-27 13:30:00,75.06,75.15,75.05,75.06,37577.0,65.5934,65.6721,65.5847,65.5934,37577.0
2020-04-27 13:35:00,75.07,75.12,75.0,75.12,34966.0,65.6022,65.6459,65.541,65.6459,34966.0
2020-04-27 13:40:00,75.11,75.11,75.04,75.06,58514.0,65.6371,65.6371,65.5759,65.5934,58514.0
2020-04-27 13:45:00,75.06,75.09,74.96,74.98,39783.0,65.5934,65.6196,65.506,65.5235,39783.0
2020-04-27 13:50:00,74.98,75.11,74.95,75.11,46406.0,65.5235,65.6371,65.4973,65.6371,46406.0
2020-04-27 13:55:00,75.11,75.18,75.1,75.15,69094.0,65.6371,65.6983,65.6284,65.6721,69094.0
2020-04-27 14:00:00,75.14,75.24,75.14,75.21,40945.0,65.6633,65.7507,65.6633,65.7245,40945.0
2020-04-27 14:05:00,75.2,75.24,75.12,75.18,36444.0,65.7158,65.7507,65.6459,65.6983,36444.0
2020-04-27 14:10:00,75.17,75.21,75.13,75.15,19928.0,65.6895,65.7245,65.6546,65.6721,19928.0
2020-04-27 14:15:00,75.14,75.16,75.03,75.09,21790.0,65.6633,65.6808,65.5672,65.6196,21790.0
2020-04-27 14:20:00,75.08,75.16,75.06,75.12,38498.0,65.6109,65.6808,65.5934,65.6459,38498.0
2020-04-27 14:25:00,75.12,75.21,75.12,75.14,30796.0,65.6459,65.7245,65.6459,65.6633,30796.0
2020-04-27 14:30:00,75.14,75.27,75.14,75.2,42765.0,65.6633,65.7769,65.6633,65.7158,42765.0
2020-04-27 14:35:00,75.19,75.21,75.12,75.14,36593.0,65.707,65.7245,65.6459,65.6633,36593.0
2020-04-27 14:40:00,75.13,75.23,75.13,75.16,89623.0,65.6546,65.742,65.6546,65.6808,89623.0
2020-04-27 14:45:00,75.16,75.3,75.15,75.28,36831.0,65.6808,65.8032,65.6721,65.7857,36831.0
2020-04-27 14:50:00,75.28,75.32,75.23,75.32,30820.0,65.7857,65.8206,65.742,65.8206,30820.0
2020-04-27 14:55:00,75.32,75.33,75.22,75.23,46773.0,65.8206,65.8294,65.7332,65.742,46773.0
2020-04-27 15:00:00,75.24,75.35,75.23,75.35,31651.0,65.7507,65.8468,65.742,65.8468,31651.0
2020-04-27 15:05:00,75.35,75.36,75.18,75.19,53152.0,65.8468,65.8556,65.6983,65.707,53152.0
2020-04-27 15:10:00,75.19,75.27,75.19,75.25,25996.0,65.707,65.7769,65.707,65.7595,25996.0
2020-04-27 15:15:00,75.25,75.31,75.14,75.29,60677.0,65.7595,65.8119,65.6633,65.7944,60677.0
2020-04-27 15:20:00,75.28,75.29,75.16,75.18,90542.0,65.7857,65.7944,65.6808,65.6983,90542.0
2020-04-27 15:25:00,75.17,75.18,75.09,75.11,59129.0,65.6895,65.6983,65.6196,65.6371,59129.0
2020-04-27 15:30:00,75.11,75.2,75.09,75.19,60148.0,65.6371,65.7158,65.6196,65.707,60148.0
2020-04-27 15:35:00,75.2,75.26,75.16,75.16,60598.0,65.7158,65.7682,65.6808,65.6808,60598.0
2020-04-27 15:40:00,75.17,75.21,75.12,75.17,108651.0,65.6895,65.7245,65.6459,65.6895,108651.0
2020-04-27 15:45:00,75.17,75.3,75.14,75.27,156954.0,65.6895,65.8032,65.6633,65.7769,156954.0
2020-04-27 15:50:00,75.27,75.32,75.1,75.17,214543.0,65.7769,65.8206,65.6284,65.6895,214543.0
2020-04-27 15:55:00,75.19,75.23,75.06,75.08,261811.0,65.707,65.742,65.5934,65.6109,261811.0
2020-04-28 09:30:00,76.73,77.47,76.59,77.07,260605.0,67.0528,67.6995,66.9305,67.3499,260605.0
2020-04-28 09:35:00,77.08,77.31,76.98,77.06,159672.0,67.3587,67.5596,67.2713,67.3412,159672.0
2020-04-28 09:40:00,77.06,77.1,76.9,77.01,58833.0,67.3412,67.3761,67.2014,67.2975,58833.0
2020-04-28 09:45:00,77.02,77.2,77.02,77.06,174718.0,67.3062,67.4635,67.3062,67.3412,174718.0
2020-04-28 09:50:00,77.04,77.2,77.03,77.12,116942.0,67.3237,67.4635,67.315,67.3936,116942.0
2020-04-28 09:55:00,77.13,77.3,76.96,76.97,134763.0,67.4024,67.5509,67.2538,67.2625,134763.0
2020-04-28 10:00:00,76.97,77.04,76.74,76.82,155887.0,67.2625,67.3237,67.0615,67.1314,155887.0
2020-04-28 10:05:00,76.82,77.11,76.82,77.09,47007.0,67.1314,67.3849,67.1314,67.3674,47007.0
2020-04-28 10:10:00,77.08,77.19,77.03,77.17,27079.0,67.3587,67.4548,67.315,67.4373,27079.0
2020-04-28 10:15:00,77.18,77.6,77.17,77.38,96813.0,67.446,67.8131,67.4373,67.6208,96813.0
2020-04-28 10:20:00,77.39,77.41,77.1,77.17,59960.0,67.6296,67.647,67.3761,67.4373,59960.0
2020-04-28 10:25:00,77.17,77.29,76.89,76.93,82615.0,67.4373,67.5422,67.1926,67.2276,82615.0
2020-04-28 10:30:00,76.94,77.04,76.8,76.8,41357.0,67.2363,67.3237,67.114,67.114,41357.0
2020-04-28 10:35:00,76.82,77.07,76.78,77.03,74697.0,67.1314,67.3499,67.0965,67.315,74697.0
2020-04-28 10:40:00,77.02,77.07,76.62,76.64,63314.0,67.3062,67.3499,66.9567,66.9742,63314.0
2020-04-28 10:45:00,76.63,76.73,76.44,76.56,62390.0,66.9654,67.0528,66.7994,66.9042,62390.0
2020-04-28 10:50:00,76.54,76.56,76.22,76.24,69965.0,66.8868,66.9042,66.6071,66.6246,69965.0
2020-04-28 10:55:00,76.24,76.24,75.78,75.86,59481.0,66.6246,66.6246,66.2226,66.2925,59481.0
2020-04-28 11:00:00,75.89,76.25,75.81,76.12,51890.0,66.3187,66.6333,66.2488,66.5197,51890.0
2020-04-28 11:05:00,76.11,76.43,76.05,76.38,85860.0,66.511,66.7906,66.4586,66.7469,85860.0
2020-04-28 11:10:00,76.39,76.53,76.34,76.34,34033.0,66.7557,66.878,66.712,66.712,34033.0
2020-04-28 11:15:00,76.34,76.35,76.12,76.33,51692.0,66.712,66.7207,66.5197,66.7032,51692.0
2020-04-28 11:20:00,76.33,76.45,76.26,76.3,24278.0,66.7032,66.8081,66.6421,66.677,24278.0
2020-04-28 11:25:00,76.31,76.47,76.29,76.33,39291.0,66.6858,66.8256,66.6683,66.7032,39291.0
2020-04-28 11:30:00,76.32,76.53,76.27,76.5,56530.0,66.6945,66.878,66.6508,66.8518,56530.0
2020-04-28 11:35:00,76.5,76.53,76.4,76.41,28884.0,66.8518,66.878,66.7644,66.7732,28884.0
2020-04-28 11:40:00,76.41,76.66,76.34,76.65,58924.0,66.7732,66.9916,66.712,66.9829,58924.0
2020-04-28 11:45:00,76.65,76.68,76.49,76.54,47418.0,66.9829,67.0091,66.8431,66.8868,47418.0
2020-04-28 11:50:00,76.54,76.58,76.33,76.44,62451.0,66.8868,66.9217,66.7032,66.7994,62451.0
2020-04-28 11:55:00,76.45,76.48,76.33,76.45,107799.0,66.8081,66.8343,66.7032,66.8081,107799.0
2020-04-28 12:00:00,76.46,76.54,76.32,76.43,51565.0,66.8169,66.8868,66.6945,66.7906,51565.0
2020-04-28 12:05:00,76.43,76.56,76.42,76.56,38582.0,66.7906,66.9042,66.7819,66.9042,38582.0
2020-04-28 12:10:00,76.56,76.64,76.48,76.48,48685.0,66.9042,66.9742,66.8343,66.8343,48685.0
2020-04-28 12:15:00,76.48,76.48,76.21,76.26,93839.0,66.8343,66.8343,66.5984,66.6421,93839.0
2020-04-28 12:20:00,76.27,76.4,76.26,76.28,86332.0,66.6508,66.7644,66.6421,66.6596,86332.0
2020-04-28 12:25:00,76.3,76.4,76.2,76.28,110953.0,66.677,66.7644,66.5896,66.6596,110953.0
2020-04-28 12:30:00,76.26,76.38,76.24,76.37,50469.0,66.6421,66.7469,66.6246,66.7382,50469.0
2020-04-28 12:35:00,76.38,76.4,76.25,76.34,34996.0,66.7469,66.7644,66.6333,66.712,34996.0
2020-04-28 12:40:00,76.34,76.41,76.29,76.38,38110.0,66.712,66.7732,66.6683,66.7469,38110.0
2020-04-28 12:45:00,76.39,76.39,76.22,76.37,46129.0,66.7557,66.7557,66.6071,66.7382,46129.0
2020-04-28 12:50:00,76.35,76.41,76.29,76.36,39614.0,66.7207,66.7732,66.6683,66.7295,39614.0
2020-04-28 12:55:00,76.37,76.64,76.37,76.59,37926.0,66.7382,66.9742,66.7382,66.9305,37926.0
2020-04-28 13:00:00,76.6,76.74,76.53,76.72,32503.0,66.9392,67.0615,66.878,67.0441,32503.0
2020-04-28 13:05:00,76.73,76.8,76.71,76.75,24630.0,67.0528,67.114,67.0353,67.0703,24630.0
2020-04-28 13:10:00,76.76,76.78,76.65,76.66,88763.0,67.079,67.0965,66.9829,66.9916,88763.0
2020-04-28 13:15:00,76.67,76.72,76.63,76.64,26028.0,67.0004,67.0441,66.9654,66.9742,26028.0
2020-04-28 13:20:00,76.64,76.7,76.57,76.68,31797.0,66.9742,67.0266,66.913,67.0091,31797.0
2020-04-28 13:25:00,76.7,76.86,76.69,76.85,45830.0,67.0266,67.1664,67.0178,67.1577,45830.0
2020-04-28 13:30:00,76.85,76.92,76.76,76.78,48119.0,67.1577,67.2188,67.079,67.0965,48119.0
2020-04-28 13:35:00,76.78,76.81,76.67,76.74,25258.0,67.0965,67.1227,67.0004,67.0615,25258.0
2020-04-28 13:40:00,76.74,76.89,76.71,76.89,43677.0,67.0615,67.1926,67.0353,67.1926,43677.0
2020-04-28 13:45:00,76.89,76.95,76.85,76.87,37556.0,67.1926,67.2451,67.1577,67.1751,37556.0
2020-04-28 13:50:00,76.88,76.92,76.76,76.77,16126.0,67.1839,67.2188,67.079,67.0878,16126.0
2020-04-28 13:55:00,76.77,76.78,76.6,76.65,33607.0,67.0878,67.0965,66.9392,66.9829,33607.0
2020-04-28 14:00:00,76.66,76.77,76.65,76.77,29821.0,66.9916,67.0878,66.9829,67.0878,29821.0
2020-04-28 14:05:00,76.77,76.77,76.61,76.73,29629.0,67.0878,67.0878,66.9479,67.0528,29629.0
2020-04-28 14:10:00,76.74,76.8,76.72,76.73,52006.0,67.0615,67.114,67.0441,67.0528,52006.0
2020-04-28 14:15:00,76.74,76.74,76.65,76.66,24718.0,67.0615,67.0615,66.9829,66.9916,24718.0
2020-04-28 14:20:00,76.67,76.71,76.63,76.65,25805.0,67.0004,67.0353,66.9654,66.9829,25805.0
2020-04-28 14:25:00,76.65,76.67,76.54,76.62,28102.0,66.9829,67.0004,66.8868,66.9567,28102.0
2020-04-28 14:30:00,76.61,76.68,76.54,76.55,36119.0,66.9479,67.0091,66.8868,66.8955,36119.0
2020-04-28 14:35:00,76.57,76.58,76.48,76.51,36421.0,66.913,66.9217,66.8343,66.8605,36421.0
2020-04-28 14:40:00,76.49,76.6,76.47,76.49,29234.0,66.8431,66.9392,66.8256,66.8431,29234.0
2020-04-28 14:45:00,76.48,76.62,76.48,76.59,29607.0,66.8343,66.9567,66.8343,66.9305,29607.0
2020-04-28 14:50:00,76.59,76.67,76.51,76.51,35828.0,66.9305,67.0004,66.8605,66.8605,35828.0
2020-04-28 14:55:00,76.52,76.54,76.47,76.53,29962.0,66.8693,66.8868,66.8256,66.878,29962.0
2020-04-28 15:00:00,76.53,76.61,76.5,76.51,27206.0,66.878,66.9479,66.8518,66.8605,27206.0
2020-04-28 15:05:00,76.53,76.56,76.42,76.43,38875.0,66.878,66.9042,66.7819,66.7906,38875.0
2020-04-28 15:10:00,76.42,76.52,76.41,76.45,38979.0,66.7819,66.8693,66.7732,66.8081,38979.0
2020-04-28 15:15:00,76.42,76.48,76.38,76.45,39000.0,66.7819,66.8343,66.7469,66.8081,39000.0
2020-04-28 15:20:00,76.45,76.57,76.21,76.36,77854.0,66.8081,66.913,66.5984,66.7295,77854.0
2020-04-28 15:25:00,76.37,76.48,76.37,76.45,39900.0,66.7382,66.8343,66.7382,66.8081,39900.0
2020-04-28 15:30:00,76.44,76.45,76.28,76.28,137988.0,66.7994,66.8081,66.6596,66.6596,137988.0
2020-04-28 15:35:00,76.27,76.3,76.16,76.28,160126.0,66.6508,66.677,66.5547,66.6596,160126.0
2020-04-28 15:40:00,76.28,76.33,76.19,76.19,91803.0,66.6596,66.7032,66.5809,66.5809,91803.0
2020-04-28 15:45:00,76.19,76.2,75.91,75.92,88538.0,66.5809,66.5896,66.3362,66.345,88538.0
2020-04-28 15:50:00,75.9,75.95,75.74,75.77,164462.0,66.3275,66.3712,66.1877,66.2139,164462.0
2020-04-28 15:55:00,75.76,75.89,75.67,75.74,362013.0,66.2051,66.3187,66.1265,66.1877,362013.0
2020-04-29 09:30:00,77.35,77.72,77.23,77.41,122215.0,67.5946,67.9179,67.4897,67.647,122215.0
2020-04-29 09:35:00,77.4,77.49,77.06,77.11,250674.0,67.6383,67.7169,67.3412,67.3849,250674.0
2020-04-29 09:40:00,77.1,77.1,76.66,77.03,191732.0,67.3761,67.3761,66.9916,67.315,191732.0
2020-04-29 09:45:00,77.05,77.14,76.9,76.99,100704.0,67.3324,67.4111,67.2014,67.28,100704.0
2020-04-29 09:50:00,77.01,77.19,76.98,77.05,86239.0,67.2975,67.4548,67.2713,67.3324,86239.0
2020-04-29 09:55:00,77.06,77.24,76.99,77.24,94757.0,67.3412,67.4985,67.28,67.4985,94757.0
2020-04-29 10:00:00,77.23,77.25,77.01,77.14,68553.0,67.4897,67.5072,67.2975,67.4111,68553.0
2020-04-29 10:05:00,77.13,77.15,76.79,76.8,60256.0,67.4024,67.4198,67.1052,67.114,60256.0
2020-04-29 10:10:00,76.8,76.95,76.69,76.69,60231.0,67.114,67.2451,67.0178,67.0178,60231.0
2020-04-29 10:15:00,76.69,76.77,76.61,76.73,51789.0,67.0178,67.0878,66.9479,67.0528,51789.0
2020-04-29 10:20:00,76.7,76.73,76.6,76.7,61239.0,67.0266,67.0528,66.9392,67.0266,61239.0
2020-04-29 10:25:00,76.7,76.7,76.44,76.63,104628.0,67.0266,67.0266,66.7994,66.9654,104628.0
2020-04-29 10:30:00,76.63,76.75,76.54,76.72,67974.0,66.9654,67.0703,66.8868,67.0441,67974.0
2020-04-29 10:35:00,76.73,76.77,76.62,76.76,50359.0,67.0528,67.0878,66.9567,67.079,50359.0
2020-04-29 10:40:00,76.75,76.92,76.75,76.88,58724.0,67.0703,67.2188,67.0703,67.1839,58724.0
2020-04-29 10:45:00,76.87,76.98,76.77,76.94,46883.0,67.1751,67.2713,67.0878,67.2363,46883.0
2020-04-29 10:50:00,76.95,77.09,76.86,77.09,52295.0,67.2451,67.3674,67.1664,67.3674,52295.0
2020-04-29 10:55:00,77.09,77.14,77.01,77.05,38507.0,67.3674,67.4111,67.2975,67.3324,38507.0
2020-04-29 11:00:00,77.04,77.21,77.03,77.11,38409.0,67.3237,67.4723,67.315,67.3849,38409.0
2020-04-29 11:05:00,77.12,77.22,77.04,77.14,30534.0,67.3936,67.481,67.3237,67.4111,30534.0
2020-04-29 11:10:00,77.14,77.29,77.12,77.15,41284.0,67.4111,67.5422,67.3936,67.4198,41284.0
2020-04-29 11:15:00,77.15,77.37,77.15,77.36,37985.0,67.4198,67.6121,67.4198,67.6033,37985.0
2020-04-29 11:20:00,77.37,77.47,77.34,77.42,62286.0,67.6121,67.6995,67.5859,67.6558,62286.0
2020-04-29 11:25:00,77.42,77.49,77.35,77.43,84016.0,67.6558,67.7169,67.5946,67.6645,84016.0
2020-04-29 11:30:00,77.42,77.42,77.29,77.34,36706.0,67.6558,67.6558,67.5422,67.5859,36706.0
2020-04-29 11:35:00,77.34,77.37,77.26,77.3,25587.0,67.5859,67.6121,67.516,67.5509,25587.0
2020-04-29 11:40:00,77.3,77.35,77.17,77.17,46875.0,67.5509,67.5946,67.4373,67.4373,46875.0
2020-04-29 11:45:00,77.18,77.28,77.18,77.24,49058.0,67.446,67.5334,67.446,67.4985,49058.0
2020-04-29 11:50:00,77.26,77.44,77.21,77.43,63110.0,67.516,67.6733,67.4723,67.6645,63110.0
2020-04-29 11:55:00,77.4,77.49,77.37,77.46,115901.0,67.6383,67.7169,67.6121,67.6907,115901.0
2020-04-29 12:00:00,77.47,77.65,77.45,77.64,69671.0,67.6995,67.8568,67.682,67.848,69671.0
2020-04-29 12:05:00,77.64,77.72,77.63,77.68,65802.0,67.848,67.9179,67.8393,67.883,65802.0
2020-04-29 12:10:00,77.67,77.71,77.55,77.68,54506.0,67.8742,67.9092,67.7694,67.883,54506.0
2020-04-29 12:15:00,77.66,77.71,77.54,77.59,55902.0,67.8655,67.9092,67.7606,67.8043,55902.0
2020-04-29 12:20:00,77.59,77.65,77.58,77.63,75164.0,67.8043,67.8568,67.7956,67.8393,75164.0
2020-04-29 12:25:00,77.63,77.71,77.55,77.69,108715.0,67.8393,67.9092,67.7694,67.8917,108715.0
2020-04-29 12:30:00,77.69,77.73,77.56,77.56,76754.0,67.8917,67.9267,67.7781,67.7781,76754.0
2020-04-29 12:35:00,77.57,77.78,77.54,77.76,73413.0,67.7869,67.9704,67.7606,67.9529,73413.0
2020-04-29 12:40:00,77.76,77.82,77.7,77.75,36929.0,67.9529,68.0053,67.9005,67.9442,36929.0
2020-04-29 12:45:00,77.75,77.83,77.72,77.8,44559.0,67.9442,68.0141,67.9179,67.9879,44559.0
2020-04-29 12:50:00,77.8,77.83,77.66,77.73,35917.0,67.9879,68.0141,67.8655,67.9267,35917.0
2020-04-29 12:55:00,77.73,77.81,77.69,77.7,47075.0,67.9267,67.9966,67.8917,67.9005,47075.0
2020-04-29 13:00:00,77.72,77.77,77.62,77.68,44423.0,67.9179,67.9616,67.8306,67.883,44423.0
2020-04-29 13:05:00,77.68,77.75,77.63,77.72,43110.0,67.883,67.9442,67.8393,67.9179,43110.0
2020-04-29 13:10:00,77.73,77.84,77.72,77.79,32941.0,67.9267,68.0228,67.9179,67.9791,32941.0
2020-04-29 13:15:00,77.79,77.81,77.71,77.77,84919.0,67.9791,67.9966,67.9092,67.9616,84919.0
2020-04-29 13:20:00,77.78,77.85,77.63,77.64,35728.0,67.9704,68.0315,67.8393,67.848,35728.0
2020-04-29 13:25:00,77.65,77.79,77.64,77.7,43153.0,67.8568,67.9791,67.848,67.9005,43153.0
2020-04-29 13:30:00,77.7,77.71,77.51,77.52,46902.0,67.9005,67.9092,67.7344,67.7432,46902.0
2020-04-29 13:35:00,77.52,77.64,77.43,77.62,49283.0,67.7432,67.848,67.6645,67.8306,49283.0
2020-04-29 13:40:00,77.62,77.72,77.54,77.56,35253.0,67.8306,67.9179,67.7606,67.7781,35253.0
2020-04-29 13:45:00,77.56,77.69,77.56,77.66,39047.0,67.7781,67.8917,67.7781,67.8655,39047.0
2020-04-29 13:50:00,77.67,77.73,77.52,77.52,24677.0,67.8742,67.9267,67.7432,67.7432,24677.0
2020-04-29 13:55:00,77.52,77.57,77.41,77.46,46892.0,67.7432,67.7869,67.647,67.6907,46892.0
2020-04-29 14:00:00,77.48,77.6,77.25,77.38,50831.0,67.7082,67.8131,67.5072,67.6208,50831.0
2020-04-29 14:05:00,77.37,77.38,77.24,77.31,37433.0,67.6121,67.6208,67.4985,67.5596,37433.0
2020-04-29 14:10:00,77.32,77.4,77.26,77.38,75628.0,67.5684,67.6383,67.516,67.6208,75628.0
2020-04-29 14:15:00,77.39,77.5,77.39,77.42,131855.0,67.6296,67.7257,67.6296,67.6558,131855.0
2020-04-29 14:20:00,77.42,77.53,77.4,77.53,111775.0,67.6558,67.7519,67.6383,67.7519,111775.0
2020-04-29 14:25:00,77.52,77.66,77.47,77.53,180725.0,67.7432,67.8655,67.6995,67.7519,180725.0
2020-04-29 14:30:00,77.54,77.68,77.41,77.58,77386.0,67.7606,67.883,67.647,67.7956,77386.0
2020-04-29 14:35:00,77.58,77.65,77.45,77.61,77903.0,67.7956,67.8568,67.682,67.8218,77903.0
2020-04-29 14:40:00,77.62,77.67,77.56,77.63,45281.0,67.8306,67.8742,67.7781,67.8393,45281.0
2020-04-29 14:45:00,77.64,77.66,77.4,77.4,52861.0,67.848,67.8655,67.6383,67.6383,52861.0
2020-04-29 14:50:00,77.4,77.5,77.34,77.4,53080.0,67.6383,67.7257,67.5859,67.6383,53080.0
2020-04-29 14:55:00,77.39,77.54,77.37,77.49,74573.0,67.6296,67.7606,67.6121,67.7169,74573.0
2020-04-29 15:00:00,77.49,77.58,77.42,77.57,91391.0,67.7169,67.7956,67.6558,67.7869,91391.0
2020-04-29 15:05:00,77.58,77.58,77.41,77.46,49378.0,67.7956,67.7956,67.647,67.6907,49378.0
2020-04-29 15:10:00,77.47,77.47,77.26,77.29,110050.0,67.6995,67.6995,67.516,67.5422,110050.0
2020-04-29 15:15:00,77.29,77.37,77.16,77.19,73228.0,67.5422,67.6121,67.4286,67.4548,73228.0
2020-04-29 15:20:00,77.19,77.27,77.11,77.26,52859.0,67.4548,67.5247,67.3849,67.516,52859.0
2020-04-29 15:25:00,77.26,77.37,77.25,77.32,59043.0,67.516,67.6121,67.5072,67.5684,59043.0
2020-04-29 15:30:00,77.32,77.34,77.1,77.27,54455.0,67.5684,67.5859,67.3761,67.5247,54455.0
2020-04-29 15:35:00,77.26,77.36,77.2,77.3,49343.0,67.516,67.6033,67.4635,67.5509,49343.0
2020-04-29 15:40:00,77.29,77.41,77.28,77.34,307359.0,67.5422,67.647,67.5334,67.5859,307359.0
2020-04-29 15:45:00,77.34,77.36,77.16,77.21,131033.0,67.5859,67.6033,67.4286,67.4723,131033.0
2020-04-29 15:50:00,77.21,77.22,76.92,76.92,259011.0,67.4723,67.481,67.2188,67.2188,259011.0
2020-04-29 15:55:00,76.93,76.99,76.81,76.91,615903.0,67.2276,67.28,67.1227,67.2101,615903.0
2020-04-30 09:30:00,75.68,75.76,75.17,75.28,217777.0,66.1352,66.2051,65.6895,65.7857,217777.0
2020-04-30 09:35:00,75.27,75.48,75.04,75.3,186746.0,65.7769,65.9604,65.5759,65.8032,186746.0
2020-04-30 09:40:00,75.3,75.79,75.19,75.53,200224.0,65.8032,66.2314,65.707,66.0041,200224.0
2020-04-30 09:45:00,75.53,75.54,75.25,75.29,103498.0,66.0041,66.0129,65.7595,65.7944,103498.0
2020-04-30 09:50:00,75.29,75.34,74.91,75.0,107127.0,65.7944,65.8381,65.4623,65.541,107127.0
2020-04-30 09:55:00,75.0,75.37,74.95,75.2,91523.0,65.541,65.8643,65.4973,65.7158,91523.0
2020-04-30 10:00:00,75.2,75.51,74.94,74.95,102766.0,65.7158,65.9867,65.4886,65.4973,102766.0
2020-04-30 10:05:00,74.94,75.33,74.92,75.25,80115.0,65.4886,65.8294,65.4711,65.7595,80115.0
2020-04-30 10:10:00,75.24,75.62,75.18,75.62,52382.0,65.7507,66.0828,65.6983,66.0828,52382.0
2020-04-30 10:15:00,75.58,75.73,75.41,75.73,81053.0,66.0478,66.1789,65.8993,66.1789,81053.0
2020-04-30 10:20:00,75.74,75.8,75.58,75.65,80365.0,66.1877,66.2401,66.0478,66.109,80365.0
2020-04-30 10:25:00,75.65,75.98,75.6,75.95,124177.0,66.109,66.3974,66.0653,66.3712,124177.0
2020-04-30 10:30:00,75.96,76.09,75.9,75.99,204470.0,66.3799,66.4935,66.3275,66.4061,204470.0
2020-04-30 10:35:00,75.99,76.02,75.89,75.93,114080.0,66.4061,66.4323,66.3187,66.3537,114080.0
2020-04-30 10:40:00,75.9,76.0,75.63,75.65,138816.0,66.3275,66.4149,66.0915,66.109,138816.0
2020-04-30 10:45:00,75.65,75.8,75.55,75.67,70841.0,66.109,66.2401,66.0216,66.1265,70841.0
2020-04-30 10:50:00,75.66,75.79,75.57,75.77,51142.0,66.1177,66.2314,66.0391,66.2139,51142.0
2020-04-30 10:55:00,75.77,75.87,75.59,75.59,30263.0,66.2139,66.3013,66.0566,66.0566,30263.0
2020-04-30 11:00:00,75.61,75.8,75.61,75.73,30887.0,66.0741,66.2401,66.0741,66.1789,30887.0
2020-04-30 11:05:00,75.73,75.74,75.5,75.67,43953.0,66.1789,66.1877,65.9779,66.1265,43953.0
2020-04-30 11:10:00,75.68,75.74,75.56,75.62,32540.0,66.1352,66.1877,66.0304,66.0828,32540.0
2020-04-30 11:15:00,75.62,75.67,75.46,75.51,32546.0,66.0828,66.1265,65.943,65.9867,32546.0
2020-04-30 11:20:00,75.51,75.51,75.36,75.36,185272.0,65.9867,65.9867,65.8556,65.8556,185272.0
2020-04-30 11:25:00,75.36,75.48,75.36,75.39,41064.0,65.8556,65.9604,65.8556,65.8818,41064.0
2020-04-30 11:30:00,75.39,75.55,75.37,75.44,38673.0,65.8818,66.0216,65.8643,65.9255,38673.0
2020-04-30 11:35:00,75.42,75.54,75.4,75.54,28973.0,65.908,66.0129,65.8905,66.0129,28973.0
2020-04-30 11:40:00,75.54,75.55,75.41,75.47,55188.0,66.0129,66.0216,65.8993,65.9517,55188.0
2020-04-30 11:45:00,75.47,75.49,75.26,75.26,44395.0,65.9517,65.9692,65.7682,65.7682,44395.0
2020-04-30 11:50:00,75.27,75.38,75.21,75.22,38112.0,65.7769,65.8731,65.7245,65.7332,38112.0
2020-04-30 11:55:00,75.2,75.32,75.13,75.16,50914.0,65.7158,65.8206,65.6546,65.6808,50914.0
2020-04-30 12:00:00,75.15,75.16,74.95,74.95,44033.0,65.6721,65.6808,65.4973,65.4973,44033.0
2020-04-30 12:05:00,74.95,75.08,74.89,74.92,64365.0,65.4973,65.6109,65.4449,65.4711,64365.0
2020-04-30 12:10:00,74.93,75.08,74.91,75.04,46469.0,65.4798,65.6109,65.4623,65.5759,46469.0
2020-04-30 12:15:00,75.03,75.16,75.01,75.03,44047.0,65.5672,65.6808,65.5497,65.5672,44047.0
2020-04-30 12:20:00,75.05,75.09,74.92,74.95,64723.0,65.5847,65.6196,65.4711,65.4973,64723.0
2020-04-30 12:25:00,74.96,74.99,74.9,74.96,45794.0,65.506,65.5322,65.4536,65.506,45794.0
2020-04-30 12:30:00,74.95,74.95,74.79,74.86,57989.0,65.4973,65.4973,65.3575,65.4186,57989.0
2020-04-30 12:35:00,74.87,75.03,74.85,75.03,44212.0,65.4274,65.5672,65.4099,65.5672,44212.0
2020-04-30 12:40:00,75.03,75.3,75.01,75.27,114064.0,65.5672,65.8032,65.5497,65.7769,114064.0
2020-04-30 12:45:00,75.25,75.41,75.21,75.41,38820.0,65.7595,65.8993,65.7245,65.8993,38820.0
2020-04-30 12:50:00,75.39,75.46,75.38,75.45,30319.0,65.8818,65.943,65.8731,65.9342,30319.0
2020-04-30 12:55:00,75.45,75.6,75.38,75.49,64392.0,65.9342,66.0653,65.8731,65.9692,64392.0
2020-04-30 13:00:00,75.51,75.51,75.36,75.36,65779.0,65.9867,65.9867,65.8556,65.8556,65779.0
2020-04-30 13:05:00,75.37,75.56,75.33,75.49,60199.0,65.8643,66.0304,65.8294,65.9692,60199.0
2020-04-30 13:10:00,75.48,75.71,75.48,75.69,59276.0,65.9604,66.1614,65.9604,66.144,59276.0
2020-04-30 13:15:00,75.7,75.73,75.64,75.73,68590.0,66.1527,66.1789,66.1003,66.1789,68590.0
2020-04-30 13:20:00,75.74,75.78,75.7,75.73,19902.0,66.1877,66.2226,66.1527,66.1789,19902.0
2020-04-30 13:25:00,75.72,75.73,75.65,75.66,33670.0,66.1702,66.1789,66.109,66.1177,33670.0
2020-04-30 13:30:00,75.65,75.65,75.49,75.51,28443.0,66.109,66.109,65.9692,65.9867,28443.0
2020-04-30 13:35:00,75.52,75.61,75.49,75.53,41209.0,65.9954,66.0741,65.9692,66.0041,41209.0
2020-04-30 13:40:00,75.53,75.54,75.43,75.53,32520.0,66.0041,66.0129,65.9168,66.0041,32520.0
2020-04-30 13:45:00,75.53,75.57,75.46,75.53,34802.0,66.0041,66.0391,65.943,66.0041,34802.0
2020-04-30 13:50:00,75.53,75.67,75.51,75.6,53806.0,66.0041,66.1265,65.9867,66.0653,53806.0
2020-04-30 13:55:00,75.59,75.6,75.48,75.55,33825.0,66.0566,66.0653,65.9604,66.0216,33825.0
2020-04-30 14:00:00,75.54,75.56,75.39,75.49,34005.0,66.0129,66.0304,65.8818,65.9692,34005.0
2020-04-30 14:05:00,75.48,75.48,75.37,75.41,25075.0,65.9604,65.9604,65.8643,65.8993,25075.0
2020-04-30 14:10:00,75.41,75.53,75.4,75.52,32332.0,65.8993,66.0041,65.8905,65.9954,32332.0
2020-04-30 14:15:00,75.51,75.53,75.44,75.45,37499.0,65.9867,66.0041,65.9255,65.9342,37499.0
2020-04-30 14:20:00,75.45,75.61,75.45,75.56,28401.0,65.9342,66.0741,65.9342,66.0304,28401.0
2020-04-30 14:25:00,75.56,75.57,75.48,75.53,22426.0,66.0304,66.0391,65.9604,66.0041,22426.0
2020-04-30 14:30:00,75.53,75.7,75.53,75.65,33841.0,66.0041,66.1527,66.0041,66.109,33841.0
2020-04-30 14:35:00,75.66,75.66,75.53,75.6,35933.0,66.1177,66.1177,66.0041,66.0653,35933.0
2020-04-30 14:40:00,75.59,75.6,75.49,75.57,35749.0,66.0566,66.0653,65.9692,66.0391,35749.0
2020-04-30 14:45:00,75.56,75.61,75.5,75.53,35051.0,66.0304,66.0741,65.9779,66.0041,35051.0
2020-04-30 14:50:00,75.55,75.59,75.52,75.57,50133.0,66.0216,66.0566,65.9954,66.0391,50133.0
2020-04-30 14:55:00,75.56,75.61,75.46,75.61,56086.0,66.0304,66.0741,65.943,66.0741,56086.0
2020-04-30 15:00:00,75.61,75.65,75.49,75.53,75348.0,66.0741,66.109,65.9692,66.0041,75348.0
2020-04-30 15:05:00,75.53,75.69,75.53,75.63,67754.0,66.0041,66.144,66.0041,66.0915,67754.0
2020-04-30 15:10:00,75.62,75.7,75.57,75.7,35019.0,66.0828,66.1527,66.0391,66.1527,35019.0
2020-04-30 15:15:00,75.7,75.84,75.7,75.73,72009.0,66.1527,66.275,66.1527,66.1789,72009.0
2020-04-30 15:20:00,75.73,75.78,75.61,75.72,69720.0,66.1789,66.2226,66.0741,66.1702,69720.0
2020-04-30 15:25:00,75.72,75.74,75.66,75.69,49823.0,66.1702,66.1877,66.1177,66.144,49823.0
2020-04-30 15:30:00,75.7,75.78,75.69,75.72,107273.0,66.1527,66.2226,66.144,66.1702,107273.0
2020-04-30 15:35:00,75.72,75.76,75.61,75.73,90019.0,66.1702,66.2051,66.0741,66.1789,90019.0
2020-04-30 15:40:00,75.74,75.86,75.68,75.83,222917.0,66.1877,66.2925,66.1352,66.2663,222917.0
2020-04-30 15:45:00,75.84,75.89,75.78,75.79,331223.0,66.275,66.3187,66.2226,66.2314,331223.0
2020-04-30 15:50:00,75.8,76.3,75.8,76.23,562553.0,66.2401,66.677,66.2401,66.6159,562553.0
2020-04-30 15:55:00,76.23,76.27,76.0,76.04,1703101.0,66.6159,66.6508,66.4149,66.4498,1703101.0
2020-05-01 09:30:00,74.41,74.42,73.68,73.95,161614.0,65.0254,65.0341,64.3875,64.6234,161614.0
2020-05-01 09:35:00,73.96,74.19,73.82,73.82,110817.0,64.6322,64.8331,64.5098,64.5098,110817.0
2020-05-01 09:40:00,73.84,73.96,73.71,73.76,102487.0,64.5273,64.6322,64.4137,64.4574,102487.0
2020-05-01 09:45:00,73.76,74.02,73.68,73.81,166286.0,64.4574,64.6846,64.3875,64.5011,166286.0
2020-05-01 09:50:00,73.79,73.88,73.68,73.74,128359.0,64.4836,64.5622,64.3875,64.4399,128359.0
2020-05-01 09:55:00,73.75,73.87,73.44,73.6,90561.0,64.4486,64.5535,64.1777,64.3176,90561.0
2020-05-01 10:00:00,73.64,73.75,73.49,73.61,67648.0,64.3525,64.4486,64.2214,64.3263,67648.0
2020-05-01 10:05:00,73.6,73.94,73.53,73.8,56190.0,64.3176,64.6147,64.2564,64.4923,56190.0
2020-05-01 10:10:00,73.8,73.92,73.71,73.83,40464.0,64.4923,64.5972,64.4137,64.5185,40464.0
2020-05-01 10:15:00,73.84,73.98,73.83,73.83,43866.0,64.5273,64.6496,64.5185,64.5185,43866.0
2020-05-01 10:20:00,73.83,73.96,73.79,73.87,52046.0,64.5185,64.6322,64.4836,64.5535,52046.0
2020-05-01 10:25:00,73.88,74.01,73.86,74.01,41497.0,64.5622,64.6758,64.5448,64.6758,41497.0
2020-05-01 10:30:00,74.01,74.09,73.99,74.05,33231.0,64.6758,64.7458,64.6584,64.7108,33231.0
2020-05-01 10:35:00,74.06,74.35,74.06,74.25,68153.0,64.7195,64.973,64.7195,64.8856,68153.0
2020-05-01 10:40:00,74.26,74.31,74.17,74.25,44244.0,64.8943,64.938,64.8157,64.8856,44244.0
2020-05-01 10:45:00,74.2,74.31,74.07,74.16,61572.0,64.8419,64.938,64.7283,64.8069,61572.0
2020-05-01 10:50:00,74.14,74.24,74.02,74.06,37007.0,64.7895,64.8768,64.6846,64.7195,37007.0
2020-05-01 10:55:00,74.08,74.1,73.88,73.94,49767.0,64.737,64.7545,64.5622,64.6147,49767.0
2020-05-01 11:00:00,73.94,74.01,73.82,73.85,31883.0,64.6147,64.6758,64.5098,64.536,31883.0
2020-05-01 11:05:00,73.85,73.87,73.75,73.86,81317.0,64.536,64.5535,64.4486,64.5448,81317.0
2020-05-01 11:10:00,73.86,73.87,73.76,73.8,41675.0,64.5448,64.5535,64.4574,64.4923,41675.0
2020-05-01 11:15:00,73.8,73.8,73.62,73.63,80762.0,64.4923,64.4923,64.335,64.3438,80762.0
2020-05-01 11:20:00,73.63,73.68,73.54,73.59,104035.0,64.3438,64.3875,64.2651,64.3088,104035.0
2020-05-01 11:25:00,73.59,73.64,73.46,73.55,89048.0,64.3088,64.3525,64.1952,64.2739,89048.0
2020-05-01 11:30:00,73.54,73.58,73.4,73.4,40914.0,64.2651,64.3001,64.1428,64.1428,40914.0
2020-05-01 11:35:00,73.4,73.45,73.35,73.4,71293.0,64.1428,64.1865,64.0991,64.1428,71293.0
2020-05-01 11:40:00,73.4,73.42,73.17,73.17,30768.0,64.1428,64.1603,63.9418,63.9418,30768.0
2020-05-01 11:45:00,73.17,73.17,72.89,72.9,30729.0,63.9418,63.9418,63.6971,63.7058,30729.0
2020-05-01 11:50:00,72.91,72.97,72.78,72.81,76880.0,63.7146,63.767,63.601,63.6272,76880.0
2020-05-01 11:55:00,72.82,73.0,72.82,73.0,17819.0,63.6359,63.7932,63.6359,63.7932,17819.0
2020-05-01 12:00:00,73.04,73.04,72.86,72.99,19834.0,63.8282,63.8282,63.6709,63.7845,19834.0
2020-05-01 12:05:00,72.98,73.14,72.98,73.1,31603.0,63.7757,63.9156,63.7757,63.8806,31603.0
2020-05-01 12:10:00,73.1,73.35,73.1,73.32,48614.0,63.8806,64.0991,63.8806,64.0729,48614.0
2020-05-01 12:15:00,73.32,73.33,73.14,73.18,29561.0,64.0729,64.0816,63.9156,63.9505,29561.0
2020-05-01 12:20:00,73.18,73.28,73.15,73.16,33838.0,63.9505,64.0379,63.9243,63.933,33838.0
2020-05-01 12:25:00,73.15,73.22,73.14,73.16,71280.0,63.9243,63.9855,63.9156,63.933,71280.0
2020-05-01 12:30:00,73.16,73.19,73.04,73.19,42893.0,63.933,63.9593,63.8282,63.9593,42893.0
2020-05-01 12:35:00,73.18,73.22,73.13,73.21,35216.0,63.9505,63.9855,63.9068,63.9767,35216.0
2020-05-01 12:40:00,73.21,73.27,73.11,73.19,54895.0,63.9767,64.0292,63.8894,63.9593,54895.0
2020-05-01 12:45:00,73.19,73.28,73.18,73.21,39762.0,63.9593,64.0379,63.9505,63.9767,39762.0
2020-05-01 12:50:00,73.21,73.28,73.2,73.26,19784.0,63.9767,64.0379,63.968,64.0204,19784.0
2020-05-01 12:55:00,73.26,73.28,73.17,73.19,12540.0,64.0204,64.0379,63.9418,63.9593,12540.0
2020-05-01 13:00:00,73.19,73.38,73.17,73.35,26370.0,63.9593,64.1253,63.9418,64.0991,26370.0
2020-05-01 13:05:00,73.36,73.36,73.2,73.2,14936.0,64.1078,64.1078,63.968,63.968,14936.0
2020-05-01 13:10:00,73.19,73.24,73.17,73.18,13305.0,63.9593,64.003,63.9418,63.9505,13305.0
2020-05-01 13:15:00,73.19,73.27,73.03,73.05,37558.0,63.9593,64.0292,63.8194,63.8369,37558.0
2020-05-01 13:20:00,73.04,73.05,72.95,73.0,38097.0,63.8282,63.8369,63.7495,63.7932,38097.0
2020-05-01 13:25:00,73.01,73.21,73.0,73.2,17681.0,63.802,63.9767,63.7932,63.968,17681.0
2020-05-01 13:30:00,73.19,73.29,73.18,73.23,20296.0,63.9593,64.0467,63.9505,63.9942,20296.0
2020-05-01 13:35:00,73.21,73.22,73.07,73.08,18642.0,63.9767,63.9855,63.8544,63.8631,18642.0
2020-05-01 13:40:00,73.07,73.17,73.05,73.1,23204.0,63.8544,63.9418,63.8369,63.8806,23204.0
2020-05-01 13:45:00,73.1,73.11,72.95,73.0,32889.0,63.8806,63.8894,63.7495,63.7932,32889.0
2020-05-01 13:50:00,73.0,73.14,73.0,73.09,18555.0,63.7932,63.9156,63.7932,63.8719,18555.0
2020-05-01 13:55:00,73.09,73.18,73.09,73.14,28022.0,63.8719,63.9505,63.8719,63.9156,28022.0
2020-05-01 14:00:00,73.14,73.34,73.05,73.34,79197.0,63.9156,64.0903,63.8369,64.0903,79197.0
2020-05-01 14:05:00,73.35,73.42,73.27,73.31,27637.0,64.0991,64.1603,64.0292,64.0641,27637.0
2020-05-01 14:10:00,73.3,73.37,73.22,73.24,21512.0,64.0554,64.1166,63.9855,64.003,21512.0
2020-05-01 14:15:00,73.25,73.33,73.2,73.33,35002.0,64.0117,64.0816,63.968,64.0816,35002.0
2020-05-01 14:20:00,73.34,73.43,73.33,73.42,31739.0,64.0903,64.169,64.0816,64.1603,31739.0
2020-05-01 14:25:00,73.43,73.49,73.4,73.46,24677.0,64.169,64.2214,64.1428,64.1952,24677.0
2020-05-01 14:30:00,73.45,73.47,73.39,73.42,29205.0,64.1865,64.204,64.134,64.1603,29205.0
2020-05-01 14:35:00,73.42,73.47,73.39,73.47,19409.0,64.1603,64.204,64.134,64.204,19409.0
2020-05-01 14:40:00,73.47,73.54,73.43,73.45,22264.0,64.204,64.2651,64.169,64.1865,22264.0
2020-05-01 14:45:00,73.44,73.47,73.4,73.41,23824.0,64.1777,64.204,64.1428,64.1515,23824.0
2020-05-01 14:50:00,73.39,73.46,73.32,73.45,69688.0,64.134,64.1952,64.0729,64.1865,69688.0
2020-05-01 14:55:00,73.45,73.46,73.36,73.41,54372.0,64.1865,64.1952,64.1078,64.1515,54372.0
2020-05-01 15:00:00,73.4,73.49,73.36,73.41,63515.0,64.1428,64.2214,64.1078,64.1515,63515.0
2020-05-01 15:05:00,73.42,73.46,73.3,73.38,44063.0,64.1603,64.1952,64.0554,64.1253,44063.0
2020-05-01 15:10:00,73.39,73.6,73.37,73.53,62207.0,64.134,64.3176,64.1166,64.2564,62207.0
2020-05-01 15:15:00,73.52,73.64,73.5,73.59,40996.0,64.2476,64.3525,64.2302,64.3088,40996.0
2020-05-01 15:20:00,73.6,73.63,73.51,73.54,34099.0,64.3176,64.3438,64.2389,64.2651,34099.0
2020-05-01 15:25:00,73.53,73.55,73.41,73.43,86258.0,64.2564,64.2739,64.1515,64.169,86258.0
2020-05-01 15:30:00,73.43,73.51,73.31,73.32,126373.0,64.169,64.2389,64.0641,64.0729,126373.0
2020-05-01 15:35:00,73.32,73.44,73.27,73.43,97080.0,64.0729,64.1777,64.0292,64.169,97080.0
2020-05-01 15:40:00,73.44,73.55,73.35,73.47,99511.0,64.1777,64.2739,64.0991,64.204,99511.0
2020-05-01 15:45:00,73.46,73.59,73.37,73.56,196452.0,64.1952,64.3088,64.1166,64.2826,196452.0
2020-05-01 15:50:00,73.56,73.56,73.22,73.28,231084.0,64.2826,64.2826,63.9855,64.0379,231084.0
2020-05-01 15:55:00,73.29,73.46,73.26,73.46,528774.0,64.0467,64.1952,64.0204,64.1952,528774.0
2020-05-04 09:30:00,72.65,72.7,72.07,72.08,222636.0,63.4874,63.5311,62.9805,62.9893,222636.0
2020-05-04 09:35:00,72.09,72.55,71.97,72.34,218763.0,62.998,63.4,62.8931,63.2165,218763.0
2020-05-04 09:40:00,72.33,72.64,72.23,72.64,79068.0,63.2077,63.4786,63.1203,63.4786,79068.0
2020-05-04 09:45:00,72.63,72.75,72.45,72.65,83998.0,63.4699,63.5748,63.3126,63.4874,83998.0
2020-05-04 09:50:00,72.67,72.73,72.47,72.63,53190.0,63.5048,63.5573,63.3301,63.4699,53190.0
2020-05-04 09:55:00,72.63,72.64,72.51,72.58,64315.0,63.4699,63.4786,63.365,63.4262,64315.0
2020-05-04 10:00:00,72.58,72.64,72.29,72.34,118756.0,63.4262,63.4786,63.1728,63.2165,118756.0
2020-05-04 10:05:00,72.35,72.4,71.95,72.0,69834.0,63.2252,63.2689,62.8757,62.9193,69834.0
2020-05-04 10:10:00,71.98,72.15,71.9,72.13,55381.0,62.9019,63.0504,62.832,63.033,55381.0
2020-05-04 10:15:00,72.12,72.43,72.08,72.27,81984.0,63.0242,63.2951,62.9893,63.1553,81984.0
2020-05-04 10:20:00,72.27,72.33,71.98,71.98,99653.0,63.1553,63.2077,62.9019,62.9019,99653.0
2020-05-04 10:25:00,72.0,72.06,71.94,72.0,55351.0,62.9193,62.9718,62.8669,62.9193,55351.0
2020-05-04 10:30:00,71.98,72.01,71.74,71.75,64381.0,62.9019,62.9281,62.6921,62.7009,64381.0
2020-05-04 10:35:00,71.76,71.9,71.73,71.9,51450.0,62.7096,62.832,62.6834,62.832,51450.0
2020-05-04 10:40:00,71.9,71.98,71.76,71.92,68071.0,62.832,62.9019,62.7096,62.8494,68071.0
2020-05-04 10:45:00,71.93,71.96,71.75,71.94,68817.0,62.8582,62.8844,62.7009,62.8669,68817.0
2020-05-04 10:50:00,71.95,72.02,71.88,71.98,87520.0,62.8757,62.9368,62.8145,62.9019,87520.0
2020-05-04 10:55:00,71.98,71.99,71.67,71.7,73550.0,62.9019,62.9106,62.631,62.6572,73550.0
2020-05-04 11:00:00,71.71,71.74,71.59,71.67,81383.0,62.6659,62.6921,62.5611,62.631,81383.0
2020-05-04 11:05:00,71.67,71.97,71.65,71.91,169807.0,62.631,62.8931,62.6135,62.8407,169807.0
2020-05-04 11:10:00,71.92,72.06,71.81,71.89,119356.0,62.8494,62.9718,62.7533,62.8232,119356.0
2020-05-04 11:15:00,71.9,72.18,71.88,72.16,52762.0,62.832,63.0766,62.8145,63.0592,52762.0
2020-05-04 11:20:00,72.15,72.27,72.04,72.27,55303.0,63.0504,63.1553,62.9543,63.1553,55303.0
2020-05-04 11:25:00,72.27,72.27,72.02,72.14,43752.0,63.1553,63.1553,62.9368,63.0417,43752.0
2020-05-04 11:30:00,72.14,72.23,72.0,72.11,48346.0,63.0417,63.1203,62.9193,63.0155,48346.0
2020-05-04 11:35:00,72.11,72.28,72.09,72.25,40707.0,63.0155,63.164,62.998,63.1378,40707.0
2020-05-04 11:40:00,72.26,72.28,72.19,72.22,27059.0,63.1466,63.164,63.0854,63.1116,27059.0
2020-05-04 11:45:00,72.21,72.3,72.15,72.26,27437.0,63.1029,63.1815,63.0504,63.1466,27437.0
2020-05-04 11:50:00,72.26,72.38,72.24,72.34,41712.0,63.1466,63.2514,63.1291,63.2165,41712.0
2020-05-04 11:55:00,72.36,72.38,72.21,72.22,40904.0,63.2339,63.2514,63.1029,63.1116,40904.0
2020-05-04 12:00:00,72.22,72.3,72.22,72.27,22771.0,63.1116,63.1815,63.1116,63.1553,22771.0
2020-05-04 12:05:00,72.29,72.35,72.23,72.33,28573.0,63.1728,63.2252,63.1203,63.2077,28573.0
2020-05-04 12:10:00,72.33,72.43,72.29,72.33,38041.0,63.2077,63.2951,63.1728,63.2077,38041.0
2020-05-04 12:15:00,72.34,72.43,72.31,72.38,35179.0,63.2165,63.2951,63.1903,63.2514,35179.0
2020-05-04 12:20:00,72.39,72.46,72.37,72.45,38597.0,63.2602,63.3213,63.2427,63.3126,38597.0
2020-05-04 12:25:00,72.45,72.66,72.45,72.51,65689.0,63.3126,63.4961,63.3126,63.365,65689.0
2020-05-04 12:30:00,72.51,72.58,72.45,72.47,68586.0,63.365,63.4262,63.3126,63.3301,68586.0
2020-05-04 12:35:00,72.47,72.51,72.3,72.31,37302.0,63.3301,63.365,63.1815,63.1903,37302.0
2020-05-04 12:40:00,72.32,72.39,72.27,72.39,27196.0,63.199,63.2602,63.1553,63.2602,27196.0
2020-05-04 12:45:00,72.39,72.42,72.31,72.33,28196.0,63.2602,63.2864,63.1903,63.2077,28196.0
2020-05-04 12:50:00,72.34,72.37,72.31,72.34,24493.0,63.2165,63.2427,63.1903,63.2165,24493.0
2020-05-04 12:55:00,72.31,72.43,72.29,72.43,31769.0,63.1903,63.2951,63.1728,63.2951,31769.0
2020-05-04 13:00:00,72.43,72.44,72.34,72.38,27280.0,63.2951,63.3039,63.2165,63.2514,27280.0
2020-05-04 13:05:00,72.39,72.39,72.31,72.38,17453.0,63.2602,63.2602,63.1903,63.2514,17453.0
2020-05-04 13:10:00,72.37,72.37,72.21,72.31,31849.0,63.2427,63.2427,63.1029,63.1903,31849.0
2020-05-04 13:15:00,72.31,72.38,72.18,72.24,40807.0,63.1903,63.2514,63.0766,63.1291,40807.0
2020-05-04 13:20:00,72.24,72.27,72.2,72.23,24400.0,63.1291,63.1553,63.0941,63.1203,24400.0
2020-05-04 13:25:00,72.23,72.36,72.21,72.33,40252.0,63.1203,63.2339,63.1029,63.2077,40252.0
2020-05-04 13:30:00,72.33,72.39,72.32,72.39,10900.0,63.2077,63.2602,63.199,63.2602,10900.0
2020-05-04 13:35:00,72.38,72.5,72.33,72.5,103557.0,63.2514,63.3563,63.2077,63.3563,103557.0
2020-05-04 13:40:00,72.51,72.56,72.47,72.53,21537.0,63.365,63.4087,63.3301,63.3825,21537.0
2020-05-04 13:45:00,72.54,72.57,72.51,72.54,40795.0,63.3912,63.4175,63.365,63.3912,40795.0
2020-05-04 13:50:00,72.54,72.63,72.53,72.56,30614.0,63.3912,63.4699,63.3825,63.4087,30614.0
2020-05-04 13:55:00,72.57,72.72,72.57,72.67,35911.0,63.4175,63.5485,63.4175,63.5048,35911.0
2020-05-04 14:00:00,72.67,72.73,72.66,72.69,35840.0,63.5048,63.5573,63.4961,63.5223,35840.0
2020-05-04 14:05:00,72.71,72.75,72.65,72.71,29699.0,63.5398,63.5748,63.4874,63.5398,29699.0
2020-05-04 14:10:00,72.72,72.82,72.72,72.78,34059.0,63.5485,63.6359,63.5485,63.601,34059.0
2020-05-04 14:15:00,72.79,72.83,72.73,72.78,27455.0,63.6097,63.6447,63.5573,63.601,27455.0
2020-05-04 14:20:00,72.78,72.81,72.71,72.73,27271.0,63.601,63.6272,63.5398,63.5573,27271.0
2020-05-04 14:25:00,72.72,72.74,72.63,72.66,31071.0,63.5485,63.566,63.4699,63.4961,31071.0
2020-05-04 14:30:00,72.66,72.75,72.57,72.6,34859.0,63.4961,63.5748,63.4175,63.4437,34859.0
2020-05-04 14:35:00,72.6,72.62,72.54,72.55,50653.0,63.4437,63.4612,63.3912,63.4,50653.0
2020-05-04 14:40:00,72.56,72.59,72.53,72.58,24832.0,63.4087,63.4349,63.3825,63.4262,24832.0
2020-05-04 14:45:00,72.56,72.72,72.55,72.72,27476.0,63.4087,63.5485,63.4,63.5485,27476.0
2020-05-04 14:50:00,72.72,72.81,72.71,72.76,34618.0,63.5485,63.6272,63.5398,63.5835,34618.0
2020-05-04 14:55:00,72.77,72.94,72.77,72.91,31524.0,63.5922,63.7408,63.5922,63.7146,31524.0
2020-05-04 15:00:00,72.91,72.91,72.84,72.89,30741.0,63.7146,63.7146,63.6534,63.6971,30741.0
2020-05-04 15:05:00,72.88,72.98,72.81,72.98,38368.0,63.6884,63.7757,63.6272,63.7757,38368.0
2020-05-04 15:10:00,72.98,73.06,72.94,72.98,32033.0,63.7757,63.8457,63.7408,63.7757,32033.0
2020-05-04 15:15:00,72.97,73.19,72.97,73.12,53391.0,63.767,63.9593,63.767,63.8981,53391.0
2020-05-04 15:20:00,73.12,73.2,73.07,73.07,35440.0,63.8981,63.968,63.8544,63.8544,35440.0
2020-05-04 15:25:00,73.07,73.14,73.01,73.07,57656.0,63.8544,63.9156,63.802,63.8544,57656.0
2020-05-04 15:30:00,73.06,73.21,73.04,73.2,48117.0,63.8457,63.9767,63.8282,63.968,48117.0
2020-05-04 15:35:00,73.2,73.29,73.17,73.21,52196.0,63.968,64.0467,63.9418,63.9767,52196.0
2020-05-04 15:40:00,73.22,73.27,73.18,73.23,88696.0,63.9855,64.0292,63.9505,63.9942,88696.0
2020-05-04 15:45:00,73.24,73.3,73.22,73.27,40462.0,64.003,64.0554,63.9855,64.0292,40462.0
2020-05-04 15:50:00,73.23,73.27,73.07,73.15,88580.0,63.9942,64.0292,63.8544,63.9243,88580.0
2020-05-04 15:55:00,73.14,73.34,73.12,73.22,207341.0,63.9156,64.0903,63.8981,63.9855,207341.0
2020-05-05 09:30:00,73.87,74.72,73.87,74.41,158384.0,64.5535,65.2963,64.5535,65.0254,158384.0
2020-05-05 09:35:00,74.43,74.44,74.12,74.12,97851.0,65.0429,65.0516,64.772,64.772,97851.0
2020-05-05 09:40:00,74.12,74.24,74.0,74.06,46937.0,64.772,64.8768,64.6671,64.7195,46937.0
2020-05-05 09:45:00,74.06,74.27,73.96,74.21,72438.0,64.7195,64.9031,64.6322,64.8506,72438.0
2020-05-05 09:50:00,74.19,74.45,74.18,74.38,58967.0,64.8331,65.0604,64.8244,64.9992,58967.0
2020-05-05 09:55:00,74.38,74.56,74.37,74.54,59281.0,64.9992,65.1565,64.9904,65.139,59281.0
2020-05-05 10:00:00,74.57,74.57,74.34,74.42,46774.0,65.1652,65.1652,64.9642,65.0341,46774.0
2020-05-05 10:05:00,74.42,74.61,74.42,74.5,41519.0,65.0341,65.2002,65.0341,65.104,41519.0
2020-05-05 10:10:00,74.49,74.51,74.32,74.4,30904.0,65.0953,65.1128,64.9467,65.0167,30904.0
2020-05-05 10:15:00,74.41,74.6,74.29,74.33,29668.0,65.0254,65.1914,64.9205,64.9555,29668.0
2020-05-05 10:20:00,74.31,74.41,74.18,74.28,35682.0,64.938,65.0254,64.8244,64.9118,35682.0
2020-05-05 10:25:00,74.29,74.29,74.08,74.17,65555.0,64.9205,64.9205,64.737,64.8157,65555.0
2020-05-05 10:30:00,74.16,74.27,74.1,74.22,54441.0,64.8069,64.9031,64.7545,64.8594,54441.0
2020-05-05 10:35:00,74.22,74.33,74.22,74.29,48920.0,64.8594,64.9555,64.8594,64.9205,48920.0
2020-05-05 10:40:00,74.3,74.31,74.1,74.13,48721.0,64.9293,64.938,64.7545,64.7807,48721.0
2020-05-05 10:45:00,74.13,74.33,74.06,74.08,41056.0,64.7807,64.9555,64.7195,64.737,41056.0
2020-05-05 10:50:00,74.09,74.17,74.02,74.16,45281.0,64.7458,64.8157,64.6846,64.8069,45281.0
2020-05-05 10:55:00,74.15,74.25,74.08,74.17,23339.0,64.7982,64.8856,64.737,64.8157,23339.0
2020-05-05 11:00:00,74.15,74.34,74.14,74.3,35201.0,64.7982,64.9642,64.7895,64.9293,35201.0
2020-05-05 11:05:00,74.29,74.38,74.24,74.34,106575.0,64.9205,64.9992,64.8768,64.9642,106575.0
2020-05-05 11:10:00,74.34,74.34,74.2,74.31,35830.0,64.9642,64.9642,64.8419,64.938,35830.0
2020-05-05 11:15:00,74.31,74.31,74.13,74.16,52769.0,64.938,64.938,64.7807,64.8069,52769.0
2020-05-05 11:20:00,74.16,74.31,74.1,74.31,43169.0,64.8069,64.938,64.7545,64.938,43169.0
2020-05-05 11:25:00,74.32,74.43,74.25,74.43,24959.0,64.9467,65.0429,64.8856,65.0429,24959.0
2020-05-05 11:30:00,74.43,74.62,74.43,74.6,67988.0,65.0429,65.2089,65.0429,65.1914,67988.0
2020-05-05 11:35:00,74.61,74.67,74.59,74.62,70245.0,65.2002,65.2526,65.1827,65.2089,70245.0
2020-05-05 11:40:00,74.61,74.69,74.59,74.65,46419.0,65.2002,65.2701,65.1827,65.2351,46419.0
2020-05-05 11:45:00,74.64,74.65,74.56,74.61,65622.0,65.2264,65.2351,65.1565,65.2002,65622.0
2020-05-05 11:50:00,74.62,74.62,74.49,74.55,89785.0,65.2089,65.2089,65.0953,65.1477,89785.0
2020-05-05 11:55:00,74.55,74.58,74.51,74.55,69039.0,65.1477,65.174,65.1128,65.1477,69039.0
2020-05-05 12:00:00,74.56,74.6,74.52,74.6,87715.0,65.1565,65.1914,65.1215,65.1914,87715.0
2020-05-05 12:05:00,74.59,74.69,74.55,74.6,52944.0,65.1827,65.2701,65.1477,65.1914,52944.0
2020-05-05 12:10:00,74.61,74.71,74.59,74.65,52130.0,65.2002,65.2876,65.1827,65.2351,52130.0
2020-05-05 12:15:00,74.65,74.72,74.64,74.68,36355.0,65.2351,65.2963,65.2264,65.2613,36355.0
2020-05-05 12:20:00,74.68,74.71,74.6,74.61,36079.0,65.2613,65.2876,65.1914,65.2002,36079.0
2020-05-05 12:25:00,74.62,74.66,74.56,74.64,35038.0,65.2089,65.2439,65.1565,65.2264,35038.0
2020-05-05 12:30:00,74.64,74.76,74.62,74.62,41413.0,65.2264,65.3313,65.2089,65.2089,41413.0
2020-05-05 12:35:00,74.61,74.62,74.52,74.54,21510.0,65.2002,65.2089,65.1215,65.139,21510.0
2020-05-05 12:40:00,74.55,74.56,74.47,74.51,40034.0,65.1477,65.1565,65.0778,65.1128,40034.0
2020-05-05 12:45:00,74.52,74.55,74.42,74.43,46791.0,65.1215,65.1477,65.0341,65.0429,46791.0
2020-05-05 12:50:00,74.43,74.52,74.43,74.52,32199.0,65.0429,65.1215,65.0429,65.1215,32199.0
2020-05-05 12:55:00,74.52,74.54,74.42,74.46,23383.0,65.1215,65.139,65.0341,65.0691,23383.0
2020-05-05 13:00:00,74.48,74.52,74.38,74.39,53502.0,65.0866,65.1215,64.9992,65.0079,53502.0
2020-05-05 13:05:00,74.39,74.41,74.29,74.32,34617.0,65.0079,65.0254,64.9205,64.9467,34617.0
2020-05-05 13:10:00,74.33,74.38,74.28,74.31,25770.0,64.9555,64.9992,64.9118,64.938,25770.0
2020-05-05 13:15:00,74.32,74.34,74.26,74.31,67830.0,64.9467,64.9642,64.8943,64.938,67830.0
2020-05-05 13:20:00,74.3,74.3,74.15,74.17,41296.0,64.9293,64.9293,64.7982,64.8157,41296.0
2020-05-05 13:25:00,74.18,74.23,74.14,74.19,33422.0,64.8244,64.8681,64.7895,64.8331,33422.0
2020-05-05 13:30:00,74.19,74.23,74.16,74.23,44223.0,64.8331,64.8681,64.8069,64.8681,44223.0
2020-05-05 13:35:00,74.23,74.27,74.19,74.22,40861.0,64.8681,64.9031,64.8331,64.8594,40861.0
2020-05-05 13:40:00,74.21,74.23,74.17,74.22,34207.0,64.8506,64.8681,64.8157,64.8594,34207.0
2020-05-05 13:45:00,74.22,74.3,74.18,74.29,17101.0,64.8594,64.9293,64.8244,64.9205,17101.0
2020-05-05 13:50:00,74.28,74.38,74.25,74.35,41951.0,64.9118,64.9992,64.8856,64.973,41951.0
2020-05-05 13:55:00,74.36,74.43,74.34,74.37,50581.0,64.9817,65.0429,64.9642,64.9904,50581.0
2020-05-05 14:00:00,74.38,74.46,74.35,74.43,33869.0,64.9992,65.0691,64.973,65.0429,33869.0
2020-05-05 14:05:00,74.43,74.52,74.42,74.47,29357.0,65.0429,65.1215,65.0341,65.0778,29357.0
2020-05-05 14:10:00,74.47,74.54,74.41,74.54,55774.0,65.0778,65.139,65.0254,65.139,55774.0
2020-05-05 14:15:00,74.53,74.57,74.49,74.54,70320.0,65.1303,65.1652,65.0953,65.139,70320.0
2020-05-05 14:20:00,74.55,74.58,74.49,74.51,46114.0,65.1477,65.174,65.0953,65.1128,46114.0
2020-05-05 14:25:00,74.52,74.53,74.41,74.41,41482.0,65.1215,65.1303,65.0254,65.0254,41482.0
2020-05-05 14:30:00,74.42,74.44,74.28,74.31,38486.0,65.0341,65.0516,64.9118,64.938,38486.0
2020-05-05 14:35:00,74.31,74.34,74.25,74.29,34260.0,64.938,64.9642,64.8856,64.9205,34260.0
2020-05-05 14:40:00,74.29,74.38,74.23,74.37,24187.0,64.9205,64.9992,64.8681,64.9904,24187.0
2020-05-05 14:45:00,74.37,74.41,74.35,74.39,28663.0,64.9904,65.0254,64.973,65.0079,28663.0
2020-05-05 14:50:00,74.38,74.44,74.35,74.35,33289.0,64.9992,65.0516,64.973,64.973,33289.0
2020-05-05 14:55:00,74.35,74.5,74.35,74.5,18838.0,64.973,65.104,64.973,65.104,18838.0
2020-05-05 15:00:00,74.49,74.49,74.4,74.46,40909.0,65.0953,65.0953,65.0167,65.0691,40909.0
2020-05-05 15:05:00,74.46,74.51,74.42,74.51,46114.0,65.0691,65.1128,65.0341,65.1128,46114.0
2020-05-05 15:10:00,74.51,74.52,74.44,74.45,37540.0,65.1128,65.1215,65.0516,65.0604,37540.0
2020-05-05 15:15:00,74.44,74.45,74.13,74.15,81232.0,65.0516,65.0604,64.7807,64.7982,81232.0
2020-05-05 15:20:00,74.15,74.21,74.0,74.15,53086.0,64.7982,64.8506,64.6671,64.7982,53086.0
2020-05-05 15:25:00,74.15,74.2,73.85,74.0,110174.0,64.7982,64.8419,64.536,64.6671,110174.0
2020-05-05 15:30:00,73.99,74.01,73.77,73.82,102167.0,64.6584,64.6758,64.4661,64.5098,102167.0
2020-05-05 15:35:00,73.82,73.83,73.59,73.72,66084.0,64.5098,64.5185,64.3088,64.4224,66084.0
2020-05-05 15:40:00,73.72,73.91,73.65,73.9,75567.0,64.4224,64.5885,64.3612,64.5797,75567.0
2020-05-05 15:45:00,73.9,73.9,73.68,73.73,109893.0,64.5797,64.5797,64.3875,64.4312,109893.0
2020-05-05 15:50:00,73.73,73.93,73.72,73.84,142920.0,64.4312,64.6059,64.4224,64.5273,142920.0
2020-05-05 15:55:00,73.85,73.85,73.55,73.65,835581.0,64.536,64.536,64.2739,64.3612,835581.0
2020-05-06 09:30:00,74.05,74.28,73.93,73.99,100047.0,64.7108,64.9118,64.6059,64.6584,100047.0
2020-05-06 09:35:00,73.99,74.15,73.83,73.88,46433.0,64.6584,64.7982,64.5185,64.5622,46433.0
2020-05-06 09:40:00,73.85,73.95,73.64,73.72,37156.0,64.536,64.6234,64.3525,64.4224,37156.0
2020-05-06 09:45:00,73.72,73.88,73.68,73.81,43278.0,64.4224,64.5622,64.3875,64.5011,43278.0
2020-05-06 09:50:00,73.8,73.87,73.58,73.58,41913.0,64.4923,64.5535,64.3001,64.3001,41913.0
2020-05-06 09:55:00,73.59,73.63,73.39,73.57,63552.0,64.3088,64.3438,64.134,64.2913,63552.0
2020-05-06 10:00:00,73.57,73.59,73.11,73.11,40846.0,64.2913,64.3088,63.8894,63.8894,40846.0
2020-05-06 10:05:00,73.12,73.32,73.08,73.23,71801.0,63.8981,64.0729,63.8631,63.9942,71801.0
2020-05-06 10:10:00,73.22,73.26,73.0,73.11,94482.0,63.9855,64.0204,63.7932,63.8894,94482.0
2020-05-06 10:15:00,73.12,73.45,73.05,73.41,88708.0,63.8981,64.1865,63.8369,64.1515,88708.0
2020-05-06 10:20:00,73.42,73.55,73.37,73.45,34492.0,64.1603,64.2739,64.1166,64.1865,34492.0
2020-05-06 10:25:00,73.46,73.53,73.38,73.44,54452.0,64.1952,64.2564,64.1253,64.1777,54452.0
2020-05-06 10:30:00,73.44,73.49,73.37,73.44,103327.0,64.1777,64.2214,64.1166,64.1777,103327.0
2020-05-06 10:35:00,73.46,73.53,73.4,73.47,99869.0,64.1952,64.2564,64.1428,64.204,99869.0
2020-05-06 10:40:00,73.47,73.82,73.44,73.82,123638.0,64.204,64.5098,64.1777,64.5098,123638.0
2020-05-06 10:45:00,73.81,73.93,73.75,73.83,105968.0,64.5011,64.6059,64.4486,64.5185,105968.0
2020-05-06 10:50:00,73.83,73.87,73.59,73.62,53614.0,64.5185,64.5535,64.3088,64.335,53614.0
2020-05-06 10:55:00,73.61,73.62,73.49,73.55,41518.0,64.3263,64.335,64.2214,64.2739,41518.0
2020-05-06 11:00:00,73.57,73.66,73.47,73.52,50142.0,64.2913,64.37,64.204,64.2476,50142.0
2020-05-06 11:05:00,73.51,73.56,73.32,73.36,70346.0,64.2389,64.2826,64.0729,64.1078,70346.0
2020-05-06 11:10:00,73.36,73.36,73.14,73.16,49798.0,64.1078,64.1078,63.9156,63.933,49798.0
2020-05-06 11:15:00,73.15,73.18,73.04,73.04,37573.0,63.9243,63.9505,63.8282,63.8282,37573.0
2020-05-06 11:20:00,73.05,73.05,72.84,72.85,63369.0,63.8369,63.8369,63.6534,63.6621,63369.0
2020-05-06 11:25:00,72.85,72.93,72.8,72.91,61911.0,63.6621,63.7321,63.6185,63.7146,61911.0
2020-05-06 11:30:00,72.91,72.99,72.87,72.93,61081.0,63.7146,63.7845,63.6796,63.7321,61081.0
2020-05-06 11:35:00,72.93,73.08,72.87,72.98,47760.0,63.7321,63.8631,63.6796,63.7757,47760.0
2020-05-06 11:40:00,72.98,73.01,72.76,72.77,58582.0,63.7757,63.802,63.5835,63.5922,58582.0
2020-05-06 11:45:00,72.77,72.91,72.75,72.82,45966.0,63.5922,63.7146,63.5748,63.6359,45966.0
2020-05-06 11:50:00,72.8,72.8,72.54,72.63,86344.0,63.6185,63.6185,63.3912,63.4699,86344.0
2020-05-06 11:55:00,72.62,72.8,72.59,72.77,36750.0,63.4612,63.6185,63.4349,63.5922,36750.0
2020-05-06 12:00:00,72.77,72.88,72.7,72.88,56017.0,63.5922,63.6884,63.5311,63.6884,56017.0
2020-05-06 12:05:00,72.87,72.87,72.62,72.65,47145.0,63.6796,63.6796,63.4612,63.4874,47145.0
2020-05-06 12:10:00,72.66,72.7,72.52,72.57,51257.0,63.4961,63.5311,63.3738,63.4175,51257.0
2020-05-06 12:15:00,72.59,72.77,72.58,72.74,51915.0,63.4349,63.5922,63.4262,63.566,51915.0
2020-05-06 12:20:00,72.73,72.75,72.65,72.72,38881.0,63.5573,63.5748,63.4874,63.5485,38881.0
2020-05-06 12:25:00,72.71,72.84,72.68,72.79,60957.0,63.5398,63.6534,63.5136,63.6097,60957.0
2020-05-06 12:30:00,72.81,72.82,72.76,72.81,29685.0,63.6272,63.6359,63.5835,63.6272,29685.0
2020-05-06 12:35:00,72.8,72.82,72.7,72.77,44434.0,63.6185,63.6359,63.5311,63.5922,44434.0
2020-05-06 12:40:00,72.76,72.76,72.68,72.74,35565.0,63.5835,63.5835,63.5136,63.566,35565.0
2020-05-06 12:45:00,72.74,72.9,72.74,72.87,33580.0,63.566,63.7058,63.566,63.6796,33580.0
2020-05-06 12:50:00,72.88,72.98,72.87,72.88,38135.0,63.6884,63.7757,63.6796,63.6884,38135.0
2020-05-06 12:55:00,72.87,72.87,72.76,72.77,42130.0,63.6796,63.6796,63.5835,63.5922,42130.0
2020-05-06 13:00:00,72.78,72.81,72.71,72.77,37303.0,63.601,63.6272,63.5398,63.5922,37303.0
2020-05-06 13:05:00,72.77,72.86,72.75,72.82,36767.0,63.5922,63.6709,63.5748,63.6359,36767.0
2020-05-06 13:10:00,72.83,72.84,72.73,72.76,53442.0,63.6447,63.6534,63.5573,63.5835,53442.0
2020-05-06 13:15:00,72.77,72.78,72.68,72.75,39921.0,63.5922,63.601,63.5136,63.5748,39921.0
2020-05-06 13:20:00,72.75,72.79,72.58,72.7,51634.0,63.5748,63.6097,63.4262,63.5311,51634.0
2020-05-06 13:25:00,72.71,72.84,72.7,72.83,94434.0,63.5398,63.6534,63.5311,63.6447,94434.0
2020-05-06 13:30:00,72.82,72.91,72.81,72.87,52023.0,63.6359,63.7146,63.6272,63.6796,52023.0
2020-05-06 13:35:00,72.88,72.99,72.86,72.99,35444.0,63.6884,63.7845,63.6709,63.7845,35444.0
2020-05-06 13:40:00,72.99,73.02,72.95,72.97,31837.0,63.7845,63.8107,63.7495,63.767,31837.0
2020-05-06 13:45:00,72.98,73.04,72.93,72.95,48942.0,63.7757,63.8282,63.7321,63.7495,48942.0
2020-05-06 13:50:00,72.96,73.06,72.94,73.04,34528.0,63.7583,63.8457,63.7408,63.8282,34528.0
2020-05-06 13:55:00,73.05,73.06,72.97,72.99,31571.0,63.8369,63.8457,63.767,63.7845,31571.0
2020-05-06 14:00:00,72.98,73.01,72.82,72.98,61627.0,63.7757,63.802,63.6359,63.7757,61627.0
2020-05-06 14:05:00,72.98,73.0,72.92,72.93,49209.0,63.7757,63.7932,63.7233,63.7321,49209.0
2020-05-06 14:10:00,72.93,72.94,72.7,72.73,46992.0,63.7321,63.7408,63.5311,63.5573,46992.0
2020-05-06 14:15:00,72.72,72.86,72.72,72.8,33256.0,63.5485,63.6709,63.5485,63.6185,33256.0
2020-05-06 14:20:00,72.8,72.87,72.76,72.86,44323.0,63.6185,63.6796,63.5835,63.6709,44323.0
2020-05-06 14:25:00,72.85,72.91,72.74,72.74,38570.0,63.6621,63.7146,63.566,63.566,38570.0
2020-05-06 14:30:00,72.75,72.97,72.68,72.95,66466.0,63.5748,63.767,63.5136,63.7495,66466.0
2020-05-06 14:35:00,72.94,72.99,72.9,72.94,55000.0,63.7408,63.7845,63.7058,63.7408,55000.0
2020-05-06 14:40:00,72.94,73.05,72.92,73.02,44402.0,63.7408,63.8369,63.7233,63.8107,44402.0
2020-05-06 14:45:00,73.01,73.15,72.99,73.11,66841.0,63.802,63.9243,63.7845,63.8894,66841.0
2020-05-06 14:50:00,73.11,73.14,73.01,73.07,45026.0,63.8894,63.9156,63.802,63.8544,45026.0
2020-05-06 14:55:00,73.08,73.09,72.94,72.95,47382.0,63.8631,63.8719,63.7408,63.7495,47382.0
2020-05-06 15:00:00,72.96,73.12,72.9,73.08,63129.0,63.7583,63.8981,63.7058,63.8631,63129.0
2020-05-06 15:05:00,73.09,73.19,73.04,73.13,43354.0,63.8719,63.9593,63.8282,63.9068,43354.0
2020-05-06 15:10:00,73.14,73.17,73.05,73.07,48827.0,63.9156,63.9418,63.8369,63.8544,48827.0
2020-05-06 15:15:00,73.07,73.1,72.96,73.05,64552.0,63.8544,63.8806,63.7583,63.8369,64552.0
2020-05-06 15:20:00,73.05,73.08,72.96,72.97,44917.0,63.8369,63.8631,63.7583,63.767,44917.0
2020-05-06 15:25:00,72.98,73.0,72.8,72.83,63216.0,63.7757,63.7932,63.6185,63.6447,63216.0
2020-05-06 15:30:00,72.82,72.82,72.6,72.61,85936.0,63.6359,63.6359,63.4437,63.4524,85936.0
2020-05-06 15:35:00,72.6,72.68,72.52,72.65,101583.0,63.4437,63.5136,63.3738,63.4874,101583.0
2020-05-06 15:40:00,72.66,72.76,72.58,72.76,86994.0,63.4961,63.5835,63.4262,63.5835,86994.0
2020-05-06 15:45:00,72.76,72.76,72.51,72.51,148648.0,63.5835,63.5835,63.365,63.365,148648.0
2020-05-06 15:50:00,72.5,72.61,72.4,72.58,152863.0,63.3563,63.4524,63.2689,63.4262,152863.0
2020-05-06 15:55:00,72.57,72.58,72.33,72.38,612981.0,63.4175,63.4262,63.2077,63.2514,612981.0
2020-05-07 09:30:00,73.03,73.44,72.99,73.14,142928.0,63.8194,64.1777,63.7845,63.9156,142928.0
2020-05-07 09:35:00,73.15,73.48,72.99,73.36,168258.0,63.9243,64.2127,63.7845,64.1078,168258.0
2020-05-07 09:40:00,73.34,73.79,73.28,73.64,101546.0,64.0903,64.4836,64.0379,64.3525,101546.0
2020-05-07 09:45:00,73.63,73.86,73.5,73.81,103739.0,64.3438,64.5448,64.2302,64.5011,103739.0
2020-05-07 09:50:00,73.82,73.96,73.68,73.94,58365.0,64.5098,64.6322,64.3875,64.6147,58365.0
2020-05-07 09:55:00,73.91,73.98,73.77,73.8,66851.0,64.5885,64.6496,64.4661,64.4923,66851.0
2020-05-07 10:00:00,73.81,73.89,73.58,73.58,73834.0,64.5011,64.571,64.3001,64.3001,73834.0
2020-05-07 10:05:00,73.58,73.69,73.46,73.63,48044.0,64.3001,64.3962,64.1952,64.3438,48044.0
2020-05-07 10:10:00,73.66,73.66,73.3,73.41,68480.0,64.37,64.37,64.0554,64.1515,68480.0
2020-05-07 10:15:00,73.42,73.44,73.33,73.44,45707.0,64.1603,64.1777,64.0816,64.1777,45707.0
2020-05-07 10:20:00,73.44,73.52,73.32,73.48,69398.0,64.1777,64.2476,64.0729,64.2127,69398.0
2020-05-07 10:25:00,73.48,73.58,73.41,73.58,67449.0,64.2127,64.3001,64.1515,64.3001,67449.0
2020-05-07 10:30:00,73.57,73.64,73.52,73.62,75402.0,64.2913,64.3525,64.2476,64.335,75402.0
2020-05-07 10:35:00,73.62,73.87,73.62,73.83,53858.0,64.335,64.5535,64.335,64.5185,53858.0
2020-05-07 10:40:00,73.83,74.09,73.83,74.01,70136.0,64.5185,64.7458,64.5185,64.6758,70136.0
2020-05-07 10:45:00,74.03,74.06,73.69,73.69,73617.0,64.6933,64.7195,64.3962,64.3962,73617.0
2020-05-07 10:50:00,73.69,73.76,73.64,73.66,65660.0,64.3962,64.4574,64.3525,64.37,65660.0
2020-05-07 10:55:00,73.67,73.73,73.59,73.67,106056.0,64.3787,64.4312,64.3088,64.3787,106056.0
2020-05-07 11:00:00,73.66,73.7,73.58,73.58,96123.0,64.37,64.4049,64.3001,64.3001,96123.0
2020-05-07 11:05:00,73.57,73.74,73.55,73.62,51333.0,64.2913,64.4399,64.2739,64.335,51333.0
2020-05-07 11:10:00,73.62,73.76,73.57,73.63,51115.0,64.335,64.4574,64.2913,64.3438,51115.0
2020-05-07 11:15:00,73.64,73.78,73.61,73.78,28174.0,64.3525,64.4749,64.3263,64.4749,28174.0
2020-05-07 11:20:00,73.77,73.83,73.61,73.8,30508.0,64.4661,64.5185,64.3263,64.4923,30508.0
2020-05-07 11:25:00,73.8,73.96,73.76,73.93,48653.0,64.4923,64.6322,64.4574,64.6059,48653.0
2020-05-07 11:30:00,73.93,73.99,73.89,73.95,49119.0,64.6059,64.6584,64.571,64.6234,49119.0
2020-05-07 11:35:00,73.95,74.02,73.79,73.81,56952.0,64.6234,64.6846,64.4836,64.5011,56952.0
2020-05-07 11:40:00,73.81,74.06,73.81,74.04,66167.0,64.5011,64.7195,64.5011,64.7021,66167.0
2020-05-07 11:45:00,74.04,74.2,74.02,74.18,51039.0,64.7021,64.8419,64.6846,64.8244,51039.0
2020-05-07 11:50:00,74.19,74.25,74.14,74.23,32568.0,64.8331,64.8856,64.7895,64.8681,32568.0
2020-05-07 11:55:00,74.23,74.29,74.14,74.28,31750.0,64.8681,64.9205,64.7895,64.9118,31750.0
2020-05-07 12:00:00,74.28,74.39,74.13,74.14,41280.0,64.9118,65.0079,64.7807,64.7895,41280.0
2020-05-07 12:05:00,74.14,74.18,74.0,74.0,21192.0,64.7895,64.8244,64.6671,64.6671,21192.0
2020-05-07 12:10:00,73.99,74.05,73.96,74.04,28731.0,64.6584,64.7108,64.6322,64.7021,28731.0
2020-05-07 12:15:00,74.05,74.1,73.95,74.1,34557.0,64.7108,64.7545,64.6234,64.7545,34557.0
2020-05-07 12:20:00,74.1,74.15,73.97,73.97,44744.0,64.7545,64.7982,64.6409,64.6409,44744.0
2020-05-07 12:25:00,73.98,74.1,73.97,74.09,39200.0,64.6496,64.7545,64.6409,64.7458,39200.0
2020-05-07 12:30:00,74.09,74.14,74.06,74.1,46067.0,64.7458,64.7895,64.7195,64.7545,46067.0
2020-05-07 12:35:00,74.1,74.15,73.96,73.96,48958.0,64.7545,64.7982,64.6322,64.6322,48958.0
2020-05-07 12:40:00,73.96,73.99,73.9,73.95,49235.0,64.6322,64.6584,64.5797,64.6234,49235.0
2020-05-07 12:45:00,73.95,74.01,73.78,73.78,43875.0,64.6234,64.6758,64.4749,64.4749,43875.0
2020-05-07 12:50:00,73.77,73.87,73.77,73.81,32626.0,64.4661,64.5535,64.4661,64.5011,32626.0
2020-05-07 12:55:00,73.82,73.97,73.82,73.96,37803.0,64.5098,64.6409,64.5098,64.6322,37803.0
2020-05-07 13:00:00,73.96,74.12,73.96,74.05,56575.0,64.6322,64.772,64.6322,64.7108,56575.0
2020-05-07 13:05:00,74.05,74.05,73.91,73.95,42869.0,64.7108,64.7108,64.5885,64.6234,42869.0
2020-05-07 13:10:00,73.95,74.0,73.9,73.98,16110.0,64.6234,64.6671,64.5797,64.6496,16110.0
2020-05-07 13:15:00,73.97,73.97,73.78,73.78,35596.0,64.6409,64.6409,64.4749,64.4749,35596.0
2020-05-07 13:20:00,73.78,73.84,73.77,73.78,23009.0,64.4749,64.5273,64.4661,64.4749,23009.0
2020-05-07 13:25:00,73.79,73.8,73.71,73.73,26363.0,64.4836,64.4923,64.4137,64.4312,26363.0
2020-05-07 13:30:00,73.73,73.89,73.68,73.89,60288.0,64.4312,64.571,64.3875,64.571,60288.0
2020-05-07 13:35:00,73.89,73.93,73.8,73.91,30253.0,64.571,64.6059,64.4923,64.5885,30253.0
2020-05-07 13:40:00,73.91,73.97,73.86,73.95,48615.0,64.5885,64.6409,64.5448,64.6234,48615.0
2020-05-07 13:45:00,73.95,73.96,73.89,73.89,24329.0,64.6234,64.6322,64.571,64.571,24329.0
2020-05-07 13:50:00,73.89,73.9,73.68,73.76,38705.0,64.571,64.5797,64.3875,64.4574,38705.0
2020-05-07 13:55:00,73.78,73.83,73.7,73.73,18047.0,64.4749,64.5185,64.4049,64.4312,18047.0
2020-05-07 14:00:00,73.74,73.77,73.59,73.64,41985.0,64.4399,64.4661,64.3088,64.3525,41985.0
2020-05-07 14:05:00,73.65,73.71,73.59,73.69,49977.0,64.3612,64.4137,64.3088,64.3962,49977.0
2020-05-07 14:10:00,73.68,73.76,73.65,73.72,50951.0,64.3875,64.4574,64.3612,64.4224,50951.0
2020-05-07 14:15:00,73.71,73.74,73.62,73.66,26288.0,64.4137,64.4399,64.335,64.37,26288.0
2020-05-07 14:20:00,73.67,73.68,73.49,73.49,41388.0,64.3787,64.3875,64.2214,64.2214,41388.0
2020-05-07 14:25:00,73.5,73.57,73.44,73.51,64957.0,64.2302,64.2913,64.1777,64.2389,64957.0
2020-05-07 14:30:00,73.51,73.58,73.41,73.41,23178.0,64.2389,64.3001,64.1515,64.1515,23178.0
2020-05-07 14:35:00,73.4,73.5,73.37,73.43,46285.0,64.1428,64.2302,64.1166,64.169,46285.0
2020-05-07 14:40:00,73.43,73.43,73.24,73.27,29945.0,64.169,64.169,64.003,64.0292,29945.0
2020-05-07 14:45:00,73.28,73.28,73.06,73.12,91846.0,64.0379,64.0379,63.8457,63.8981,91846.0
2020-05-07 14:50:00,73.13,73.23,73.0,73.18,34167.0,63.9068,63.9942,63.7932,63.9505,34167.0
2020-05-07 14:55:00,73.18,73.19,73.06,73.08,22130.0,63.9505,63.9593,63.8457,63.8631,22130.0
2020-05-07 15:00:00,73.07,73.14,72.93,73.06,74445.0,63.8544,63.9156,63.7321,63.8457,74445.0
2020-05-07 15:05:00,73.06,73.32,73.05,73.31,61775.0,63.8457,64.0729,63.8369,64.0641,61775.0
2020-05-07 15:10:00,73.3,73.42,73.28,73.38,35519.0,64.0554,64.1603,64.0379,64.1253,35519.0
2020-05-07 15:15:00,73.38,73.39,73.11,73.24,132796.0,64.1253,64.134,63.8894,64.003,132796.0
2020-05-07 15:20:00,73.23,73.3,73.15,73.23,48471.0,63.9942,64.0554,63.9243,63.9942,48471.0
2020-05-07 15:25:00,73.24,73.33,73.24,73.3,55001.0,64.003,64.0816,64.003,64.0554,55001.0
2020-05-07 15:30:00,73.29,73.32,73.14,73.3,78988.0,64.0467,64.0729,63.9156,64.0554,78988.0
2020-05-07 15:35:00,73.3,73.4,73.27,73.33,65774.0,64.0554,64.1428,64.0292,64.0816,65774.0
2020-05-07 15:40:00,73.32,73.38,73.25,73.36,62130.0,64.0729,64.1253,64.0117,64.1078,62130.0
2020-05-07 15:45:00,73.38,73.51,73.35,73.36,112846.0,64.1253,64.2389,64.0991,64.1078,112846.0
2020-05-07 15:50:00,73.36,73.59,73.28,73.41,156694.0,64.1078,64.3088,64.0379,64.1515,156694.0
2020-05-07 15:55:00,73.41,73.41,73.26,73.39,354758.0,64.1515,64.1515,64.0204,64.134,354758.0
2020-05-08 09:30:00,74.52,74.73,74.31,74.62,178276.0,65.1215,65.305,64.938,65.2089,178276.0
2020-05-08 09:35:00,74.62,74.62,74.12,74.54,113980.0,65.2089,65.2089,64.772,65.139,113980.0
2020-05-08 09:40:00,74.53,74.71,74.47,74.67,55620.0,65.1303,65.2876,65.0778,65.2526,55620.0
2020-05-08 09:45:00,74.63,74.92,74.61,74.92,55348.0,65.2177,65.4711,65.2002,65.4711,55348.0
2020-05-08 09:50:00,74.92,75.08,74.9,74.92,39139.0,65.4711,65.6109,65.4536,65.4711,39139.0
2020-05-08 09:55:00,74.93,75.11,74.93,75.03,31865.0,65.4798,65.6371,65.4798,65.5672,31865.0
2020-05-08 10:00:00,75.04,75.16,74.93,74.93,38359.0,65.5759,65.6808,65.4798,65.4798,38359.0
2020-05-08 10:05:00,74.93,75.08,74.92,74.97,56487.0,65.4798,65.6109,65.4711,65.5148,56487.0
2020-05-08 10:10:00,74.98,75.22,74.97,75.16,79430.0,65.5235,65.7332,65.5148,65.6808,79430.0
2020-05-08 10:15:00,75.15,75.18,75.05,75.08,67849.0,65.6721,65.6983,65.5847,65.6109,67849.0
2020-05-08 10:20:00,75.09,75.14,74.85,74.9,89694.0,65.6196,65.6633,65.4099,65.4536,89694.0
2020-05-08 10:25:00,74.9,74.9,74.61,74.69,65793.0,65.4536,65.4536,65.2002,65.2701,65793.0
2020-05-08 10:30:00,74.69,74.7,74.46,74.62,51199.0,65.2701,65.2788,65.0691,65.2089,51199.0
2020-05-08 10:35:00,74.62,74.71,74.56,74.7,39809.0,65.2089,65.2876,65.1565,65.2788,39809.0
2020-05-08 10:40:00,74.71,74.76,74.28,74.29,49594.0,65.2876,65.3313,64.9118,64.9205,49594.0
2020-05-08 10:45:00,74.3,74.58,74.26,74.53,49286.0,64.9293,65.174,64.8943,65.1303,49286.0
2020-05-08 10:50:00,74.54,74.65,74.47,74.53,95685.0,65.139,65.2351,65.0778,65.1303,95685.0
2020-05-08 10:55:00,74.53,74.56,74.37,74.46,45729.0,65.1303,65.1565,64.9904,65.0691,45729.0
2020-05-08 11:00:00,74.46,74.54,74.41,74.46,47341.0,65.0691,65.139,65.0254,65.0691,47341.0
2020-05-08 11:05:00,74.46,74.66,74.45,74.65,39515.0,65.0691,65.2439,65.0604,65.2351,39515.0
2020-05-08 11:10:00,74.64,74.74,74.61,74.65,43726.0,65.2264,65.3138,65.2002,65.2351,43726.0
2020-05-08 11:15:00,74.65,74.85,74.64,74.81,36489.0,65.2351,65.4099,65.2264,65.3749,36489.0
2020-05-08 11:20:00,74.8,74.9,74.73,74.9,29334.0,65.3662,65.4536,65.305,65.4536,29334.0
2020-05-08 11:25:00,74.9,74.94,74.74,74.77,33404.0,65.4536,65.4886,65.3138,65.34,33404.0
2020-05-08 11:30:00,74.77,74.82,74.66,74.71,66976.0,65.34,65.3837,65.2439,65.2876,66976.0
2020-05-08 11:35:00,74.69,74.81,74.62,74.8,32039.0,65.2701,65.3749,65.2089,65.3662,32039.0
2020-05-08 11:40:00,74.8,74.85,74.75,74.82,28342.0,65.3662,65.4099,65.3225,65.3837,28342.0
2020-05-08 11:45:00,74.83,74.84,74.67,74.75,17099.0,65.3924,65.4012,65.2526,65.3225,17099.0
2020-05-08 11:50:00,74.76,74.76,74.67,74.7,21927.0,65.3313,65.3313,65.2526,65.2788,21927.0
2020-05-08 11:55:00,74.7,74.74,74.66,74.67,31644.0,65.2788,65.3138,65.2439,65.2526,31644.0
2020-05-08 12:00:00,74.68,74.78,74.62,74.67,24932.0,65.2613,65.3487,65.2089,65.2526,24932.0
2020-05-08 12:05:00,74.67,74.79,74.65,74.7,34195.0,65.2526,65.3575,65.2351,65.2788,34195.0
2020-05-08 12:10:00,74.72,74.82,74.71,74.71,29406.0,65.2963,65.3837,65.2876,65.2876,29406.0
2020-05-08 12:15:00,74.71,74.73,74.59,74.61,26305.0,65.2876,65.305,65.1827,65.2002,26305.0
2020-05-08 12:20:00,74.6,74.64,74.56,74.59,18965.0,65.1914,65.2264,65.1565,65.1827,18965.0
2020-05-08 12:25:00,74.58,74.58,74.52,74.57,28972.0,65.174,65.174,65.1215,65.1652,28972.0
2020-05-08 12:30:00,74.57,74.68,74.52,74.53,19580.0,65.1652,65.2613,65.1215,65.1303,19580.0
2020-05-08 12:35:00,74.54,74.57,74.51,74.56,64085.0,65.139,65.1652,65.1128,65.1565,64085.0
2020-05-08 12:40:00,74.56,74.59,74.52,74.57,24037.0,65.1565,65.1827,65.1215,65.1652,24037.0
2020-05-08 12:45:00,74.58,74.62,74.53,74.54,24450.0,65.174,65.2089,65.1303,65.139,24450.0
2020-05-08 12:50:00,74.53,74.63,74.52,74.62,28019.0,65.1303,65.2177,65.1215,65.2089,28019.0
2020-05-08 12:55:00,74.62,74.62,74.48,74.5,28846.0,65.2089,65.2089,65.0866,65.104,28846.0
2020-05-08 13:00:00,74.5,74.51,74.46,74.5,23704.0,65.104,65.1128,65.0691,65.104,23704.0
2020-05-08 13:05:00,74.49,74.49,74.31,74.38,31922.0,65.0953,65.0953,64.938,64.9992,31922.0
2020-05-08 13:10:00,74.39,74.52,74.39,74.5,22044.0,65.0079,65.1215,65.0079,65.104,22044.0
2020-05-08 13:15:00,74.5,74.56,74.43,74.54,28356.0,65.104,65.1565,65.0429,65.139,28356.0
2020-05-08 13:20:00,74.54,74.6,74.52,74.55,31895.0,65.139,65.1914,65.1215,65.1477,31895.0
2020-05-08 13:25:00,74.55,74.55,74.47,74.53,25177.0,65.1477,65.1477,65.0778,65.1303,25177.0
2020-05-08 13:30:00,74.52,74.57,74.5,74.56,50932.0,65.1215,65.1652,65.104,65.1565,50932.0
2020-05-08 13:35:00,74.56,74.63,74.55,74.62,35074.0,65.1565,65.2177,65.1477,65.2089,35074.0
2020-05-08 13:40:00,74.62,74.63,74.54,74.56,63366.0,65.2089,65.2177,65.139,65.1565,63366.0
2020-05-08 13:45:00,74.56,74.66,74.49,74.55,53533.0,65.1565,65.2439,65.0953,65.1477,53533.0
2020-05-08 13:50:00,74.56,74.66,74.52,74.58,154170.0,65.1565,65.2439,65.1215,65.174,154170.0
2020-05-08 13:55:00,74.58,74.67,74.58,74.63,36373.0,65.174,65.2526,65.174,65.2177,36373.0
2020-05-08 14:00:00,74.63,74.65,74.53,74.53,46528.0,65.2177,65.2351,65.1303,65.1303,46528.0
2020-05-08 14:05:00,74.54,74.66,74.54,74.65,45252.0,65.139,65.2439,65.139,65.2351,45252.0
2020-05-08 14:10:00,74.64,74.78,74.64,74.78,49117.0,65.2264,65.3487,65.2264,65.3487,49117.0
2020-05-08 14:15:00,74.78,74.83,74.75,74.77,34981.0,65.3487,65.3924,65.3225,65.34,34981.0
2020-05-08 14:20:00,74.77,74.86,74.76,74.84,40048.0,65.34,65.4186,65.3313,65.4012,40048.0
2020-05-08 14:25:00,74.84,74.89,74.81,74.88,36842.0,65.4012,65.4449,65.3749,65.4361,36842.0
2020-05-08 14:30:00,74.89,74.91,74.82,74.83,26380.0,65.4449,65.4623,65.3837,65.3924,26380.0
2020-05-08 14:35:00,74.83,74.87,74.72,74.78,32915.0,65.3924,65.4274,65.2963,65.3487,32915.0
2020-05-08 14:40:00,74.78,74.85,74.72,74.83,80820.0,65.3487,65.4099,65.2963,65.3924,80820.0
2020-05-08 14:45:00,74.83,74.87,74.8,74.81,31181.0,65.3924,65.4274,65.3662,65.3749,31181.0
2020-05-08 14:50:00,74.8,74.88,74.75,74.76,27967.0,65.3662,65.4361,65.3225,65.3313,27967.0
2020-05-08 14:55:00,74.77,74.87,74.75,74.84,42755.0,65.34,65.4274,65.3225,65.4012,42755.0
2020-05-08 15:00:00,74.85,74.96,74.81,74.94,46298.0,65.4099,65.506,65.3749,65.4886,46298.0
2020-05-08 15:05:00,74.94,74.95,74.89,74.91,38094.0,65.4886,65.4973,65.4449,65.4623,38094.0
2020-05-08 15:10:00,74.91,74.94,74.86,74.91,53388.0,65.4623,65.4886,65.4186,65.4623,53388.0
2020-05-08 15:15:00,74.91,74.94,74.85,74.94,44264.0,65.4623,65.4886,65.4099,65.4886,44264.0
2020-05-08 15:20:00,74.94,74.98,74.86,74.98,43919.0,65.4886,65.5235,65.4186,65.5235,43919.0
2020-05-08 15:25:00,74.97,74.97,74.9,74.95,43280.0,65.5148,65.5148,65.4536,65.4973,43280.0
2020-05-08 15:30:00,74.95,75.09,74.93,75.02,89504.0,65.4973,65.6196,65.4798,65.5585,89504.0
2020-05-08 15:35:00,75.01,75.08,74.94,75.03,74122.0,65.5497,65.6109,65.4886,65.5672,74122.0
2020-05-08 15:40:00,75.03,75.13,75.02,75.08,98315.0,65.5672,65.6546,65.5585,65.6109,98315.0
2020-05-08 15:45:00,75.07,75.07,74.98,75.04,166472.0,65.6022,65.6022,65.5235,65.5759,166472.0
2020-05-08 15:50:00,75.04,75.28,75.04,75.14,200890.0,65.5759,65.7857,65.5759,65.6633,200890.0
2020-05-08 15:55:00,75.13,75.14,74.95,75.09,626745.0,65.6546,65.6633,65.4973,65.6196,626745.0
2020-05-11 09:30:00,74.19,74.26,73.89,73.9,167900.0,64.8331,64.8943,64.571,64.5797,167900.0
2020-05-11 09:35:00,73.91,74.22,73.88,74.13,58627.0,64.5885,64.8594,64.5622,64.7807,58627.0
2020-05-11 09:40:00,74.13,74.13,73.92,73.96,48922.0,64.7807,64.7807,64.5972,64.6322,48922.0
2020-05-11 09:45:00,73.98,74.05,73.8,73.8,48793.0,64.6496,64.7108,64.4923,64.4923,48793.0
2020-05-11 09:50:00,73.8,73.94,73.72,73.74,57781.0,64.4923,64.6147,64.4224,64.4399,57781.0
2020-05-11 09:55:00,73.75,73.84,73.65,73.83,59228.0,64.4486,64.5273,64.3612,64.5185,59228.0
2020-05-11 10:00:00,73.83,73.9,73.73,73.82,49534.0,64.5185,64.5797,64.4312,64.5098,49534.0
2020-05-11 10:05:00,73.83,74.0,73.82,73.98,64337.0,64.5185,64.6671,64.5098,64.6496,64337.0
2020-05-11 10:10:00,73.99,74.07,73.8,73.91,78398.0,64.6584,64.7283,64.4923,64.5885,78398.0
2020-05-11 10:15:00,73.91,74.03,73.85,73.88,53930.0,64.5885,64.6933,64.536,64.5622,53930.0
2020-05-11 10:20:00,73.89,74.11,73.87,74.07,38861.0,64.571,64.7632,64.5535,64.7283,38861.0
2020-05-11 10:25:00,74.08,74.28,74.05,74.2,46677.0,64.737,64.9118,64.7108,64.8419,46677.0
2020-05-11 10:30:00,74.2,74.43,74.09,74.43,52211.0,64.8419,65.0429,64.7458,65.0429,52211.0
2020-05-11 10:35:00,74.43,74.48,74.14,74.2,74906.0,65.0429,65.0866,64.7895,64.8419,74906.0
2020-05-11 10:40:00,74.2,74.25,74.13,74.15,31315.0,64.8419,64.8856,64.7807,64.7982,31315.0
2020-05-11 10:45:00,74.15,74.28,74.13,74.27,68421.0,64.7982,64.9118,64.7807,64.9031,68421.0
2020-05-11 10:50:00,74.27,74.3,74.19,74.2,89363.0,64.9031,64.9293,64.8331,64.8419,89363.0
2020-05-11 10:55:00,74.2,74.26,74.13,74.21,57295.0,64.8419,64.8943,64.7807,64.8506,57295.0
2020-05-11 11:00:00,74.22,74.38,74.21,74.36,33592.0,64.8594,64.9992,64.8506,64.9817,33592.0
2020-05-11 11:05:00,74.35,74.55,74.33,74.4,33950.0,64.973,65.1477,64.9555,65.0167,33950.0
2020-05-11 11:10:00,74.41,74.43,74.25,74.29,29401.0,65.0254,65.0429,64.8856,64.9205,29401.0
2020-05-11 11:15:00,74.29,74.43,74.28,74.38,31450.0,64.9205,65.0429,64.9118,64.9992,31450.0
2020-05-11 11:20:00,74.37,74.45,74.31,74.36,90091.0,64.9904,65.0604,64.938,64.9817,90091.0
2020-05-11 11:25:00,74.36,74.56,74.32,74.55,37723.0,64.9817,65.1565,64.9467,65.1477,37723.0
2020-05-11 11:30:00,74.55,74.67,74.54,74.6,78351.0,65.1477,65.2526,65.139,65.1914,78351.0
2020-05-11 11:35:00,74.61,74.69,74.58,74.67,27569.0,65.2002,65.2701,65.174,65.2526,27569.0
2020-05-11 11:40:00,74.67,74.67,74.55,74.55,53369.0,65.2526,65.2526,65.1477,65.1477,53369.0
2020-05-11 11:45:00,74.55,74.71,74.55,74.67,53728.0,65.1477,65.2876,65.1477,65.2526,53728.0
2020-05-11 11:50:00,74.68,74.69,74.54,74.6,27900.0,65.2613,65.2701,65.139,65.1914,27900.0
2020-05-11 11:55:00,74.61,74.64,74.51,74.57,28861.0,65.2002,65.2264,65.1128,65.1652,28861.0
2020-05-11 12:00:00,74.57,74.62,74.48,74.61,23975.0,65.1652,65.2089,65.0866,65.2002,23975.0
2020-05-11 12:05:00,74.6,74.6,74.51,74.53,21200.0,65.1914,65.1914,65.1128,65.1303,21200.0
2020-05-11 12:10:00,74.53,74.56,74.49,74.52,32287.0,65.1303,65.1565,65.0953,65.1215,32287.0
2020-05-11 12:15:00,74.52,74.7,74.5,74.69,27815.0,65.1215,65.2788,65.104,65.2701,27815.0
2020-05-11 12:20:00,74.68,74.93,74.68,74.92,44784.0,65.2613,65.4798,65.2613,65.4711,44784.0
2020-05-11 12:25:00,74.93,75.01,74.92,75.01,35440.0,65.4798,65.5497,65.4711,65.5497,35440.0
2020-05-11 12:30:00,75.01,75.1,75.0,75.09,65620.0,65.5497,65.6284,65.541,65.6196,65620.0
2020-05-11 12:35:00,75.09,75.19,75.09,75.09,65159.0,65.6196,65.707,65.6196,65.6196,65159.0
2020-05-11 12:40:00,75.1,75.1,74.99,75.06,37861.0,65.6284,65.6284,65.5322,65.5934,37861.0
2020-05-11 12:45:00,75.07,75.11,74.93,74.94,32238.0,65.6022,65.6371,65.4798,65.4886,32238.0
2020-05-11 12:50:00,74.94,75.02,74.9,75.02,38673.0,65.4886,65.5585,65.4536,65.5585,38673.0
2020-05-11 12:55:00,75.02,75.05,74.94,74.95,38580.0,65.5585,65.5847,65.4886,65.4973,38580.0
2020-05-11 13:00:00,74.94,74.98,74.89,74.95,40726.0,65.4886,65.5235,65.4449,65.4973,40726.0
2020-05-11 13:05:00,74.94,75.06,74.93,75.06,32153.0,65.4886,65.5934,65.4798,65.5934,32153.0
2020-05-11 13:10:00,75.06,75.1,75.01,75.08,39108.0,65.5934,65.6284,65.5497,65.6109,39108.0
2020-05-11 13:15:00,75.08,75.1,74.95,74.96,74257.0,65.6109,65.6284,65.4973,65.506,74257.0
2020-05-11 13:20:00,74.96,74.99,74.92,74.95,35337.0,65.506,65.5322,65.4711,65.4973,35337.0
2020-05-11 13:25:00,74.95,75.04,74.93,75.0,34523.0,65.4973,65.5759,65.4798,65.541,34523.0
2020-05-11 13:30:00,75.01,75.08,74.99,75.05,58485.0,65.5497,65.6109,65.5322,65.5847,58485.0
2020-05-11 13:35:00,75.05,75.14,75.02,75.09,42109.0,65.5847,65.6633,65.5585,65.6196,42109.0
2020-05-11 13:40:00,75.09,75.1,74.95,74.95,31626.0,65.6196,65.6284,65.4973,65.4973,31626.0
2020-05-11 13:45:00,74.96,75.02,74.91,74.93,28331.0,65.506,65.5585,65.4623,65.4798,28331.0
2020-05-11 13:50:00,74.93,75.0,74.88,74.94,41862.0,65.4798,65.541,65.4361,65.4886,41862.0
2020-05-11 13:55:00,74.94,74.94,74.83,74.84,30694.0,65.4886,65.4886,65.3924,65.4012,30694.0
2020-05-11 14:00:00,74.85,74.88,74.7,74.7,92475.0,65.4099,65.4361,65.2788,65.2788,92475.0
2020-05-11 14:05:00,74.7,74.71,74.64,74.69,62175.0,65.2788,65.2876,65.2264,65.2701,62175.0
2020-05-11 14:10:00,74.69,74.69,74.53,74.55,55323.0,65.2701,65.2701,65.1303,65.1477,55323.0
2020-05-11 14:15:00,74.55,74.6,74.51,74.57,50374.0,65.1477,65.1914,65.1128,65.1652,50374.0
2020-05-11 14:20:00,74.57,74.59,74.46,74.48,51183.0,65.1652,65.1827,65.0691,65.0866,51183.0
2020-05-11 14:25:00,74.49,74.52,74.39,74.42,59035.0,65.0953,65.1215,65.0079,65.0341,59035.0
2020-05-11 14:30:00,74.42,74.52,74.41,74.52,75885.0,65.0341,65.1215,65.0254,65.1215,75885.0
2020-05-11 14:35:00,74.52,74.66,74.51,74.64,106533.0,65.1215,65.2439,65.1128,65.2264,106533.0
2020-05-11 14:40:00,74.64,74.66,74.58,74.59,27431.0,65.2264,65.2439,65.174,65.1827,27431.0
2020-05-11 14:45:00,74.59,74.61,74.5,74.54,29129.0,65.1827,65.2002,65.104,65.139,29129.0
2020-05-11 14:50:00,74.54,74.61,74.52,74.54,67530.0,65.139,65.2002,65.1215,65.139,67530.0
2020-05-11 14:55:00,74.55,74.58,74.44,74.5,46682.0,65.1477,65.174,65.0516,65.104,46682.0
2020-05-11 15:00:00,74.5,74.68,74.5,74.57,49829.0,65.104,65.2613,65.104,65.1652,49829.0
2020-05-11 15:05:00,74.57,74.57,74.49,74.56,25953.0,65.1652,65.1652,65.0953,65.1565,25953.0
2020-05-11 15:10:00,74.55,74.57,74.5,74.53,50792.0,65.1477,65.1652,65.104,65.1303,50792.0
2020-05-11 15:15:00,74.53,74.57,74.39,74.44,116504.0,65.1303,65.1652,65.0079,65.0516,116504.0
2020-05-11 15:20:00,74.44,74.47,74.38,74.4,59597.0,65.0516,65.0778,64.9992,65.0167,59597.0
2020-05-11 15:25:00,74.4,74.42,74.32,74.36,39584.0,65.0167,65.0341,64.9467,64.9817,39584.0
2020-05-11 15:30:00,74.35,74.42,74.16,74.16,72756.0,64.973,65.0341,64.8069,64.8069,72756.0
2020-05-11 15:35:00,74.16,74.19,74.08,74.16,59949.0,64.8069,64.8331,64.737,64.8069,59949.0
2020-05-11 15:40:00,74.17,74.27,74.13,74.2,125433.0,64.8157,64.9031,64.7807,64.8419,125433.0
2020-05-11 15:45:00,74.2,74.24,74.15,74.24,83321.0,64.8419,64.8768,64.7982,64.8768,83321.0
2020-05-11 15:50:00,74.25,74.25,74.09,74.18,205017.0,64.8856,64.8856,64.7458,64.8244,205017.0
2020-05-11 15:55:00,74.17,74.21,74.01,74.03,376363.0,64.8157,64.8506,64.6758,64.6933,376363.0
2020-05-12 09:30:00,74.3,74.38,73.75,73.77,123487.0,64.9293,64.9992,64.4486,64.4661,123487.0
2020-05-12 09:35:00,73.77,73.78,73.58,73.61,125412.0,64.4661,64.4749,64.3001,64.3263,125412.0
2020-05-12 09:40:00,73.62,73.65,72.94,73.0,121299.0,64.335,64.3612,63.7408,63.7932,121299.0
2020-05-12 09:45:00,73.0,73.07,72.48,72.48,122537.0,63.7932,63.8544,63.3388,63.3388,122537.0
2020-05-12 09:50:00,72.49,72.54,72.34,72.42,79955.0,63.3475,63.3912,63.2165,63.2864,79955.0
2020-05-12 09:55:00,72.43,72.6,72.27,72.5,99150.0,63.2951,63.4437,63.1553,63.3563,99150.0
2020-05-12 10:00:00,72.49,72.69,72.27,72.39,92686.0,63.3475,63.5223,63.1553,63.2602,92686.0
2020-05-12 10:05:00,72.37,72.48,72.27,72.41,101095.0,63.2427,63.3388,63.1553,63.2776,101095.0
2020-05-12 10:10:00,72.4,72.47,72.27,72.46,84875.0,63.2689,63.3301,63.1553,63.3213,84875.0
2020-05-12 10:15:00,72.46,72.56,72.26,72.36,37573.0,63.3213,63.4087,63.1466,63.2339,37573.0
2020-05-12 10:20:00,72.37,72.37,72.21,72.32,89279.0,63.2427,63.2427,63.1029,63.199,89279.0
2020-05-12 10:25:00,72.33,72.35,72.06,72.11,136978.0,63.2077,63.2252,62.9718,63.0155,136978.0
2020-05-12 10:30:00,72.11,72.23,72.06,72.13,133621.0,63.0155,63.1203,62.9718,63.033,133621.0
2020-05-12 10:35:00,72.12,72.25,72.04,72.15,62409.0,63.0242,63.1378,62.9543,63.0504,62409.0
2020-05-12 10:40:00,72.15,72.2,72.05,72.12,44105.0,63.0504,63.0941,62.963,63.0242,44105.0
2020-05-12 10:45:00,72.12,72.22,71.99,72.0,126953.0,63.0242,63.1116,62.9106,62.9193,126953.0
2020-05-12 10:50:00,72.0,72.19,71.98,72.18,127282.0,62.9193,63.0854,62.9019,63.0766,127282.0
2020-05-12 10:55:00,72.18,72.27,72.14,72.21,49894.0,63.0766,63.1553,63.0417,63.1029,49894.0
2020-05-12 11:00:00,72.2,72.2,72.02,72.1,62250.0,63.0941,63.0941,62.9368,63.0067,62250.0
2020-05-12 11:05:00,72.11,72.41,72.08,72.39,100268.0,63.0155,63.2776,62.9893,63.2602,100268.0
2020-05-12 11:10:00,72.39,72.39,72.19,72.25,46465.0,63.2602,63.2602,63.0854,63.1378,46465.0
2020-05-12 11:15:00,72.24,72.26,72.14,72.22,52080.0,63.1291,63.1466,63.0417,63.1116,52080.0
2020-05-12 11:20:00,72.21,72.27,72.12,72.13,46327.0,63.1029,63.1553,63.0242,63.033,46327.0
2020-05-12 11:25:00,72.13,72.15,72.0,72.03,73796.0,63.033,63.0504,62.9193,62.9456,73796.0
2020-05-12 11:30:00,72.04,72.12,71.94,71.96,59555.0,62.9543,63.0242,62.8669,62.8844,59555.0
2020-05-12 11:35:00,71.96,72.05,71.93,72.02,55818.0,62.8844,62.963,62.8582,62.9368,55818.0
2020-05-12 11:40:00,72.03,72.04,71.9,71.94,43886.0,62.9456,62.9543,62.832,62.8669,43886.0
2020-05-12 11:45:00,71.94,71.95,71.82,71.89,59954.0,62.8669,62.8757,62.762,62.8232,59954.0
2020-05-12 11:50:00,71.89,71.99,71.87,71.95,47893.0,62.8232,62.9106,62.8057,62.8757,47893.0
2020-05-12 11:55:00,71.95,71.98,71.87,71.91,71472.0,62.8757,62.9019,62.8057,62.8407,71472.0
2020-05-12 12:00:00,71.91,71.93,71.59,71.59,257583.0,62.8407,62.8582,62.5611,62.5611,257583.0
2020-05-12 12:05:00,71.59,71.59,71.15,71.18,279259.0,62.5611,62.5611,62.1765,62.2028,279259.0
2020-05-12 12:10:00,71.19,71.38,71.15,71.37,152498.0,62.2115,62.3775,62.1765,62.3688,152498.0
2020-05-12 12:15:00,71.38,71.39,71.19,71.3,125260.0,62.3775,62.3863,62.2115,62.3076,125260.0
2020-05-12 12:20:00,71.3,71.31,71.03,71.03,125344.0,62.3076,62.3164,62.0717,62.0717,125344.0
2020-05-12 12:25:00,71.03,71.14,71.01,71.01,142786.0,62.0717,62.1678,62.0542,62.0542,142786.0
2020-05-12 12:30:00,71.01,71.21,71.0,71.13,163477.0,62.0542,62.229,62.0455,62.1591,163477.0
2020-05-12 12:35:00,71.12,71.38,71.08,71.36,139930.0,62.1503,62.3775,62.1154,62.3601,139930.0
2020-05-12 12:40:00,71.36,71.36,71.18,71.22,125538.0,62.3601,62.3601,62.2028,62.2377,125538.0
2020-05-12 12:45:00,71.22,71.3,71.17,71.27,125242.0,62.2377,62.3076,62.194,62.2814,125242.0
2020-05-12 12:50:00,71.27,71.32,71.19,71.29,167366.0,62.2814,62.3251,62.2115,62.2989,167366.0
2020-05-12 12:55:00,71.29,71.41,71.28,71.4,154173.0,62.2989,62.4038,62.2902,62.395,154173.0
2020-05-12 13:00:00,71.4,71.44,71.2,71.21,215753.0,62.395,62.43,62.2202,62.229,215753.0
2020-05-12 13:05:00,71.21,71.26,71.04,71.04,647514.0,62.229,62.2727,62.0804,62.0804,647514.0
2020-05-12 13:10:00,71.04,71.04,70.84,70.86,665593.0,62.0804,62.0804,61.9056,61.9231,665593.0
2020-05-12 13:15:00,70.86,71.14,70.84,71.11,276214.0,61.9231,62.1678,61.9056,62.1416,276214.0
2020-05-12 13:20:00,71.09,71.23,71.02,71.14,61672.0,62.1241,62.2465,62.0629,62.1678,61672.0
2020-05-12 13:25:00,71.13,71.33,71.13,71.31,55886.0,62.1591,62.3338,62.1591,62.3164,55886.0
2020-05-12 13:30:00,71.31,71.36,71.27,71.32,43281.0,62.3164,62.3601,62.2814,62.3251,43281.0
2020-05-12 13:35:00,71.33,71.37,71.25,71.34,50757.0,62.3338,62.3688,62.2639,62.3426,50757.0
2020-05-12 13:40:00,71.33,71.38,71.29,71.34,37885.0,62.3338,62.3775,62.2989,62.3426,37885.0
2020-05-12 13:45:00,71.34,71.5,71.34,71.39,56591.0,62.3426,62.4824,62.3426,62.3863,56591.0
2020-05-12 13:50:00,71.39,71.62,71.38,71.59,42341.0,62.3863,62.5873,62.3775,62.5611,42341.0
2020-05-12 13:55:00,71.6,71.7,71.57,71.7,32749.0,62.5698,62.6572,62.5436,62.6572,32749.0
2020-05-12 14:00:00,71.71,71.71,71.5,71.53,30017.0,62.6659,62.6659,62.4824,62.5086,30017.0
2020-05-12 14:05:00,71.54,71.59,71.5,71.55,62439.0,62.5174,62.5611,62.4824,62.5261,62439.0
2020-05-12 14:10:00,71.53,71.55,71.45,71.47,61592.0,62.5086,62.5261,62.4387,62.4562,61592.0
2020-05-12 14:15:00,71.47,71.53,71.42,71.45,46526.0,62.4562,62.5086,62.4125,62.4387,46526.0
2020-05-12 14:20:00,71.45,71.55,71.43,71.48,43987.0,62.4387,62.5261,62.4212,62.4649,43987.0
2020-05-12 14:25:00,71.48,71.51,71.43,71.44,48655.0,62.4649,62.4911,62.4212,62.43,48655.0
2020-05-12 14:30:00,71.43,71.44,71.33,71.41,194776.0,62.4212,62.43,62.3338,62.4038,194776.0
2020-05-12 14:35:00,71.4,71.66,71.35,71.62,106392.0,62.395,62.6222,62.3513,62.5873,106392.0
2020-05-12 14:40:00,71.62,71.65,71.5,71.58,204873.0,62.5873,62.6135,62.4824,62.5523,204873.0
2020-05-12 14:45:00,71.57,71.64,71.46,71.47,186930.0,62.5436,62.6048,62.4475,62.4562,186930.0
2020-05-12 14:50:00,71.47,71.62,71.46,71.55,74893.0,62.4562,62.5873,62.4475,62.5261,74893.0
2020-05-12 14:55:00,71.54,71.54,71.44,71.45,38280.0,62.5174,62.5174,62.43,62.4387,38280.0
2020-05-12 15:00:00,71.45,71.5,71.38,71.45,75431.0,62.4387,62.4824,62.3775,62.4387,75431.0
2020-05-12 15:05:00,71.45,71.49,71.34,71.42,71791.0,62.4387,62.4737,62.3426,62.4125,71791.0
2020-05-12 15:10:00,71.43,71.43,71.21,71.23,102063.0,62.4212,62.4212,62.229,62.2465,102063.0
2020-05-12 15:15:00,71.22,71.27,71.03,71.13,107486.0,62.2377,62.2814,62.0717,62.1591,107486.0
2020-05-12 15:20:00,71.13,71.16,71.03,71.09,150165.0,62.1591,62.1853,62.0717,62.1241,150165.0
2020-05-12 15:25:00,71.09,71.2,71.06,71.14,68756.0,62.1241,62.2202,62.0979,62.1678,68756.0
2020-05-12 15:30:00,71.14,71.28,71.11,71.13,175749.0,62.1678,62.2902,62.1416,62.1591,175749.0
2020-05-12 15:35:00,71.14,71.16,70.97,71.07,111806.0,62.1678,62.1853,62.0193,62.1066,111806.0
2020-05-12 15:40:00,71.07,71.07,70.79,70.82,174336.0,62.1066,62.1066,61.862,61.8882,174336.0
2020-05-12 15:45:00,70.81,70.93,70.74,70.76,154575.0,61.8794,61.9843,61.8183,61.8357,154575.0
2020-05-12 15:50:00,70.76,70.87,70.55,70.86,413184.0,61.8357,61.9319,61.6522,61.9231,413184.0
2020-05-12 15:55:00,70.86,70.93,70.64,70.64,689081.0,61.9231,61.9843,61.7309,61.7309,689081.0
2020-05-13 09:30:00,70.15,70.38,69.77,69.8,244928.0,61.3027,61.5037,60.9706,60.9968,244928.0
2020-05-13 09:35:00,69.78,69.8,69.48,69.78,159891.0,60.9793,60.9968,60.7172,60.9793,159891.0
2020-05-13 09:40:00,69.77,69.82,69.63,69.64,109991.0,60.9706,61.0143,60.8483,60.857,109991.0
2020-05-13 09:45:00,69.64,69.93,69.54,69.92,150131.0,60.857,61.1104,60.7696,61.1017,150131.0
2020-05-13 09:50:00,69.94,69.99,69.63,69.74,68223.0,61.1192,61.1628,60.8483,60.9444,68223.0
2020-05-13 09:55:00,69.74,69.82,69.62,69.65,80269.0,60.9444,61.0143,60.8395,60.8657,80269.0
2020-05-13 10:00:00,69.66,69.92,69.66,69.79,62707.0,60.8745,61.1017,60.8745,60.9881,62707.0
2020-05-13 10:05:00,69.8,69.93,69.8,69.85,45520.0,60.9968,61.1104,60.9968,61.0405,45520.0
2020-05-13 10:10:00,69.85,69.91,69.78,69.81,64248.0,61.0405,61.0929,60.9793,61.0056,64248.0
2020-05-13 10:15:00,69.79,70.02,69.79,69.9,84956.0,60.9881,61.1891,60.9881,61.0842,84956.0
2020-05-13 10:20:00,69.9,69.94,69.76,69.76,49397.0,61.0842,61.1192,60.9619,60.9619,49397.0
2020-05-13 10:25:00,69.77,70.04,69.7,70.03,258893.0,60.9706,61.2065,60.9094,61.1978,258893.0
2020-05-13 10:30:00,70.06,70.48,70.05,70.34,154896.0,61.224,61.5911,61.2153,61.4687,154896.0
2020-05-13 10:35:00,70.35,70.45,70.08,70.11,88626.0,61.4774,61.5648,61.2415,61.2677,88626.0
2020-05-13 10:40:00,70.1,70.17,70.0,70.11,82707.0,61.259,61.3201,61.1716,61.2677,82707.0
2020-05-13 10:45:00,70.12,70.14,70.0,70.01,118915.0,61.2765,61.2939,61.1716,61.1803,118915.0
2020-05-13 10:50:00,70.0,70.28,70.0,70.15,102987.0,61.1716,61.4163,61.1716,61.3027,102987.0
2020-05-13 10:55:00,70.15,70.15,69.9,69.94,64292.0,61.3027,61.3027,61.0842,61.1192,64292.0
2020-05-13 11:00:00,69.95,70.03,69.9,69.96,76027.0,61.1279,61.1978,61.0842,61.1366,76027.0
2020-05-13 11:05:00,69.96,70.03,69.85,69.98,142361.0,61.1366,61.1978,61.0405,61.1541,142361.0
2020-05-13 11:10:00,69.96,70.06,69.94,70.03,60298.0,61.1366,61.224,61.1192,61.1978,60298.0
2020-05-13 11:15:00,70.05,70.11,69.87,69.9,78441.0,61.2153,61.2677,61.058,61.0842,78441.0
2020-05-13 11:20:00,69.89,69.91,69.64,69.65,68342.0,61.0755,61.0929,60.857,60.8657,68342.0
2020-05-13 11:25:00,69.63,69.74,69.5,69.74,120990.0,60.8483,60.9444,60.7346,60.9444,120990.0
2020-05-13 11:30:00,69.74,69.82,69.68,69.68,57560.0,60.9444,61.0143,60.8919,60.8919,57560.0
2020-05-13 11:35:00,69.7,69.71,69.46,69.58,98220.0,60.9094,60.9182,60.6997,60.8046,98220.0
2020-05-13 11:40:00,69.58,69.58,69.43,69.5,108638.0,60.8046,60.8046,60.6735,60.7346,108638.0
2020-05-13 11:45:00,69.5,69.52,69.3,69.34,188209.0,60.7346,60.7521,60.5599,60.5948,188209.0
2020-05-13 11:50:00,69.34,69.39,69.06,69.06,182099.0,60.5948,60.6385,60.3501,60.3501,182099.0
2020-05-13 11:55:00,69.06,69.34,69.0,69.33,195291.0,60.3501,60.5948,60.2977,60.5861,195291.0
2020-05-13 12:00:00,69.33,69.36,69.06,69.06,136311.0,60.5861,60.6123,60.3501,60.3501,136311.0
2020-05-13 12:05:00,69.07,69.16,68.93,68.93,153912.0,60.3589,60.4375,60.2365,60.2365,153912.0
2020-05-13 12:10:00,68.93,69.03,68.86,68.89,147964.0,60.2365,60.3239,60.1754,60.2016,147964.0
2020-05-13 12:15:00,68.88,68.98,68.77,68.8,160680.0,60.1928,60.2802,60.0967,60.1229,160680.0
2020-05-13 12:20:00,68.81,69.12,68.81,69.07,140186.0,60.1317,60.4026,60.1317,60.3589,140186.0
2020-05-13 12:25:00,69.06,69.32,68.99,69.32,83170.0,60.3501,60.5773,60.289,60.5773,83170.0
2020-05-13 12:30:00,69.32,69.46,69.27,69.45,96582.0,60.5773,60.6997,60.5337,60.691,96582.0
2020-05-13 12:35:00,69.42,69.43,69.28,69.38,51560.0,60.6647,60.6735,60.5424,60.6298,51560.0
2020-05-13 12:40:00,69.37,69.37,69.21,69.21,95828.0,60.621,60.621,60.4812,60.4812,95828.0
2020-05-13 12:45:00,69.22,69.39,69.21,69.38,65913.0,60.49,60.6385,60.4812,60.6298,65913.0
2020-05-13 12:50:00,69.39,69.55,69.38,69.55,55590.0,60.6385,60.7783,60.6298,60.7783,55590.0
2020-05-13 12:55:00,69.55,69.59,69.37,69.47,158491.0,60.7783,60.8133,60.621,60.7084,158491.0
2020-05-13 13:00:00,69.46,69.49,69.32,69.32,203124.0,60.6997,60.7259,60.5773,60.5773,203124.0
2020-05-13 13:05:00,69.33,69.43,69.25,69.42,92373.0,60.5861,60.6735,60.5162,60.6647,92373.0
2020-05-13 13:10:00,69.43,69.71,69.43,69.58,117019.0,60.6735,60.9182,60.6735,60.8046,117019.0
2020-05-13 13:15:00,69.58,69.88,69.51,69.88,143290.0,60.8046,61.0667,60.7434,61.0667,143290.0
2020-05-13 13:20:00,69.89,69.89,69.65,69.66,116568.0,61.0755,61.0755,60.8657,60.8745,116568.0
2020-05-13 13:25:00,69.66,69.73,69.56,69.69,70853.0,60.8745,60.9356,60.7871,60.9007,70853.0
2020-05-13 13:30:00,69.68,69.72,69.5,69.53,45291.0,60.8919,60.9269,60.7346,60.7609,45291.0
2020-05-13 13:35:00,69.52,69.62,69.47,69.62,52522.0,60.7521,60.8395,60.7084,60.8395,52522.0
2020-05-13 13:40:00,69.63,69.7,69.45,69.55,57157.0,60.8483,60.9094,60.691,60.7783,57157.0
2020-05-13 13:45:00,69.54,69.62,69.49,69.6,47544.0,60.7696,60.8395,60.7259,60.822,47544.0
2020-05-13 13:50:00,69.61,69.62,69.41,69.41,79029.0,60.8308,60.8395,60.656,60.656,79029.0
2020-05-13 13:55:00,69.42,69.48,69.37,69.48,56369.0,60.6647,60.7172,60.621,60.7172,56369.0
2020-05-13 14:00:00,69.46,69.47,69.28,69.3,36052.0,60.6997,60.7084,60.5424,60.5599,36052.0
2020-05-13 14:05:00,69.3,69.45,69.3,69.31,43410.0,60.5599,60.691,60.5599,60.5686,43410.0
2020-05-13 14:10:00,69.31,69.45,69.25,69.31,55051.0,60.5686,60.691,60.5162,60.5686,55051.0
2020-05-13 14:15:00,69.31,69.43,69.28,69.31,72516.0,60.5686,60.6735,60.5424,60.5686,72516.0
2020-05-13 14:20:00,69.31,69.35,69.16,69.16,82793.0,60.5686,60.6036,60.4375,60.4375,82793.0
2020-05-13 14:25:00,69.17,69.2,68.99,69.0,55276.0,60.4463,60.4725,60.289,60.2977,55276.0
2020-05-13 14:30:00,69.0,69.04,68.82,68.82,61776.0,60.2977,60.3327,60.1404,60.1404,61776.0
2020-05-13 14:35:00,68.82,68.97,68.81,68.9,65726.0,60.1404,60.2715,60.1317,60.2103,65726.0
2020-05-13 14:40:00,68.89,68.89,68.72,68.72,42373.0,60.2016,60.2016,60.053,60.053,42373.0
2020-05-13 14:45:00,68.73,68.9,68.7,68.85,97069.0,60.0618,60.2103,60.0355,60.1666,97069.0
2020-05-13 14:50:00,68.86,68.88,68.75,68.82,49889.0,60.1754,60.1928,60.0792,60.1404,49889.0
2020-05-13 14:55:00,68.82,68.84,68.73,68.76,39996.0,60.1404,60.1579,60.0618,60.088,39996.0
2020-05-13 15:00:00,68.76,69.04,68.76,68.97,211589.0,60.088,60.3327,60.088,60.2715,211589.0
2020-05-13 15:05:00,68.97,68.97,68.83,68.89,93252.0,60.2715,60.2715,60.1491,60.2016,93252.0
2020-05-13 15:10:00,68.9,68.96,68.79,68.83,84759.0,60.2103,60.2628,60.1142,60.1491,84759.0
2020-05-13 15:15:00,68.83,68.88,68.72,68.79,68873.0,60.1491,60.1928,60.053,60.1142,68873.0
2020-05-13 15:20:00,68.79,68.83,68.64,68.64,173020.0,60.1142,60.1491,59.9831,59.9831,173020.0
2020-05-13 15:25:00,68.65,68.75,68.57,68.72,133769.0,59.9919,60.0792,59.9219,60.053,133769.0
2020-05-13 15:30:00,68.71,69.03,68.64,69.01,232136.0,60.0443,60.3239,59.9831,60.3064,232136.0
2020-05-13 15:35:00,69.0,69.03,68.73,68.74,109021.0,60.2977,60.3239,60.0618,60.0705,109021.0
2020-05-13 15:40:00,68.75,68.94,68.75,68.84,102710.0,60.0792,60.2453,60.0792,60.1579,102710.0
2020-05-13 15:45:00,68.84,69.01,68.74,68.96,172461.0,60.1579,60.3064,60.0705,60.2628,172461.0
2020-05-13 15:50:00,68.96,69.03,68.83,68.89,289117.0,60.2628,60.3239,60.1491,60.2016,289117.0
2020-05-13 15:55:00,68.88,69.0,68.78,68.92,1399685.0,60.1928,60.2977,60.1055,60.2278,1399685.0
2020-05-14 09:30:00,67.96,68.01,67.53,67.56,367095.0,59.3889,59.4326,59.0131,59.0393,367095.0
2020-05-14 09:35:00,67.56,68.06,67.52,67.61,169148.0,59.0393,59.4763,59.0044,59.083,169148.0
2020-05-14 09:40:00,67.61,67.63,67.23,67.29,166933.0,59.083,59.1005,58.7509,58.8034,166933.0
2020-05-14 09:45:00,67.29,67.4,67.04,67.04,141154.0,58.8034,58.8995,58.5849,58.5849,141154.0
2020-05-14 09:50:00,67.05,67.13,66.53,66.62,211587.0,58.5936,58.6636,58.1392,58.2179,211587.0
2020-05-14 09:55:00,66.61,66.79,66.54,66.62,169279.0,58.2091,58.3664,58.148,58.2179,169279.0
2020-05-14 10:00:00,66.63,66.75,66.44,66.48,219198.0,58.2266,58.3315,58.0606,58.0955,219198.0
2020-05-14 10:05:00,66.49,66.74,66.47,66.73,137732.0,58.1043,58.3227,58.0868,58.314,137732.0
2020-05-14 10:10:00,66.73,66.88,66.56,66.57,125777.0,58.314,58.4451,58.1654,58.1742,125777.0
2020-05-14 10:15:00,66.57,66.89,66.54,66.87,278915.0,58.1742,58.4538,58.148,58.4363,278915.0
2020-05-14 10:20:00,66.87,66.94,66.72,66.84,163057.0,58.4363,58.4975,58.3053,58.4101,163057.0
2020-05-14 10:25:00,66.84,67.07,66.81,66.82,109537.0,58.4101,58.6111,58.3839,58.3927,109537.0
2020-05-14 10:30:00,66.83,67.23,66.82,67.2,155810.0,58.4014,58.7509,58.3927,58.7247,155810.0
2020-05-14 10:35:00,67.21,67.67,67.18,67.67,138851.0,58.7335,59.1354,58.7072,59.1354,138851.0
2020-05-14 10:40:00,67.68,67.74,67.44,67.5,98700.0,59.1442,59.1966,58.9345,58.9869,98700.0
2020-05-14 10:45:00,67.5,67.95,67.48,67.94,124683.0,58.9869,59.3801,58.9694,59.3714,124683.0
2020-05-14 10:50:00,67.94,68.32,67.91,68.13,121599.0,59.3714,59.7035,59.3452,59.5374,121599.0
2020-05-14 10:55:00,68.12,68.14,67.84,68.11,67933.0,59.5287,59.5462,59.284,59.52,67933.0
2020-05-14 11:00:00,68.09,68.36,68.09,68.28,72232.0,59.5025,59.7384,59.5025,59.6685,72232.0
2020-05-14 11:05:00,68.29,68.51,68.26,68.34,199607.0,59.6773,59.8695,59.651,59.7209,199607.0
2020-05-14 11:10:00,68.39,68.44,68.14,68.15,85133.0,59.7646,59.8083,59.5462,59.5549,85133.0
2020-05-14 11:15:00,68.16,68.5,68.15,68.37,82408.0,59.5636,59.8608,59.5549,59.7472,82408.0
2020-05-14 11:20:00,68.37,68.38,68.03,68.07,77623.0,59.7472,59.7559,59.45,59.485,77623.0
2020-05-14 11:25:00,68.08,68.09,67.79,67.81,87351.0,59.4937,59.5025,59.2403,59.2578,87351.0
2020-05-14 11:30:00,67.82,67.99,67.74,67.8,121205.0,59.2665,59.4151,59.1966,59.2491,121205.0
2020-05-14 11:35:00,67.76,67.91,67.51,67.55,76213.0,59.2141,59.3452,58.9956,59.0306,76213.0
2020-05-14 11:40:00,67.55,67.74,67.38,67.6,100141.0,59.0306,59.1966,58.882,59.0743,100141.0
2020-05-14 11:45:00,67.59,67.68,67.53,67.61,56669.0,59.0655,59.1442,59.0131,59.083,56669.0
2020-05-14 11:50:00,67.6,68.15,67.6,68.09,78068.0,59.0743,59.5549,59.0743,59.5025,78068.0
2020-05-14 11:55:00,68.08,68.09,67.85,67.94,35510.0,59.4937,59.5025,59.2927,59.3714,35510.0
2020-05-14 12:00:00,67.95,68.11,67.87,68.07,48689.0,59.3801,59.52,59.3102,59.485,48689.0
2020-05-14 12:05:00,68.06,68.12,67.99,68.06,49603.0,59.4763,59.5287,59.4151,59.4763,49603.0
2020-05-14 12:10:00,68.05,68.34,68.04,68.19,42151.0,59.4675,59.7209,59.4588,59.5899,42151.0
2020-05-14 12:15:00,68.19,68.44,68.19,68.27,56497.0,59.5899,59.8083,59.5899,59.6598,56497.0
2020-05-14 12:20:00,68.26,68.59,68.25,68.52,81318.0,59.651,59.9394,59.6423,59.8782,81318.0
2020-05-14 12:25:00,68.52,68.53,68.34,68.38,32821.0,59.8782,59.887,59.7209,59.7559,32821.0
2020-05-14 12:30:00,68.41,68.54,68.39,68.51,58837.0,59.7821,59.8957,59.7646,59.8695,58837.0
2020-05-14 12:35:00,68.51,68.59,68.45,68.48,78044.0,59.8695,59.9394,59.8171,59.8433,78044.0
2020-05-14 12:40:00,68.47,68.48,68.39,68.44,40920.0,59.8346,59.8433,59.7646,59.8083,40920.0
2020-05-14 12:45:00,68.45,68.5,68.4,68.42,32763.0,59.8171,59.8608,59.7734,59.7909,32763.0
2020-05-14 12:50:00,68.42,68.78,68.4,68.77,109812.0,59.7909,60.1055,59.7734,60.0967,109812.0
2020-05-14 12:55:00,68.77,68.9,68.76,68.89,233677.0,60.0967,60.2103,60.088,60.2016,233677.0
2020-05-14 13:00:00,68.89,68.89,68.62,68.62,76130.0,60.2016,60.2016,59.9656,59.9656,76130.0
2020-05-14 13:05:00,68.62,68.69,68.55,68.68,54264.0,59.9656,60.0268,59.9045,60.0181,54264.0
2020-05-14 13:10:00,68.67,68.77,68.57,68.6,107386.0,60.0093,60.0967,59.9219,59.9482,107386.0
2020-05-14 13:15:00,68.61,68.67,68.56,68.61,42381.0,59.9569,60.0093,59.9132,59.9569,42381.0
2020-05-14 13:20:00,68.66,68.84,68.65,68.78,81818.0,60.0006,60.1579,59.9919,60.1055,81818.0
2020-05-14 13:25:00,68.8,69.1,68.8,69.09,69273.0,60.1229,60.3851,60.1229,60.3764,69273.0
2020-05-14 13:30:00,69.08,69.14,68.99,68.99,34303.0,60.3676,60.4201,60.289,60.289,34303.0
2020-05-14 13:35:00,68.99,69.04,68.91,68.93,54732.0,60.289,60.3327,60.2191,60.2365,54732.0
2020-05-14 13:40:00,68.92,68.96,68.79,68.8,50292.0,60.2278,60.2628,60.1142,60.1229,50292.0
2020-05-14 13:45:00,68.82,68.9,68.77,68.85,54104.0,60.1404,60.2103,60.0967,60.1666,54104.0
2020-05-14 13:50:00,68.85,68.87,68.71,68.75,136790.0,60.1666,60.1841,60.0443,60.0792,136790.0
2020-05-14 13:55:00,68.76,68.83,68.6,68.62,43267.0,60.088,60.1491,59.9482,59.9656,43267.0
2020-05-14 14:00:00,68.61,68.64,68.45,68.52,55543.0,59.9569,59.9831,59.8171,59.8782,55543.0
2020-05-14 14:05:00,68.52,68.6,68.41,68.59,34303.0,59.8782,59.9482,59.7821,59.9394,34303.0
2020-05-14 14:10:00,68.61,68.7,68.57,68.59,48457.0,59.9569,60.0355,59.9219,59.9394,48457.0
2020-05-14 14:15:00,68.61,68.71,68.58,68.66,30723.0,59.9569,60.0443,59.9307,60.0006,30723.0
2020-05-14 14:20:00,68.66,68.72,68.58,68.64,38601.0,60.0006,60.053,59.9307,59.9831,38601.0
2020-05-14 14:25:00,68.67,68.73,68.66,68.66,25749.0,60.0093,60.0618,60.0006,60.0006,25749.0
2020-05-14 14:30:00,68.67,68.79,68.56,68.59,43698.0,60.0093,60.1142,59.9132,59.9394,43698.0
2020-05-14 14:35:00,68.59,68.6,68.41,68.41,54262.0,59.9394,59.9482,59.7821,59.7821,54262.0
2020-05-14 14:40:00,68.43,68.53,68.26,68.32,71149.0,59.7996,59.887,59.651,59.7035,71149.0
2020-05-14 14:45:00,68.32,68.33,68.19,68.29,128455.0,59.7035,59.7122,59.5899,59.6773,128455.0
2020-05-14 14:50:00,68.28,68.43,68.24,68.37,58704.0,59.6685,59.7996,59.6336,59.7472,58704.0
2020-05-14 14:55:00,68.39,68.49,68.31,68.39,71006.0,59.7646,59.852,59.6947,59.7646,71006.0
2020-05-14 15:00:00,68.37,68.64,68.35,68.61,66320.0,59.7472,59.9831,59.7297,59.9569,66320.0
2020-05-14 15:05:00,68.6,68.79,68.58,68.72,52632.0,59.9482,60.1142,59.9307,60.053,52632.0
2020-05-14 15:10:00,68.71,68.77,68.58,68.67,97246.0,60.0443,60.0967,59.9307,60.0093,97246.0
2020-05-14 15:15:00,68.68,68.78,68.57,68.62,107633.0,60.0181,60.1055,59.9219,59.9656,107633.0
2020-05-14 15:20:00,68.63,68.94,68.6,68.94,130197.0,59.9744,60.2453,59.9482,60.2453,130197.0
2020-05-14 15:25:00,68.93,68.96,68.88,68.93,45064.0,60.2365,60.2628,60.1928,60.2365,45064.0
2020-05-14 15:30:00,68.92,69.04,68.77,68.77,55581.0,60.2278,60.3327,60.0967,60.0967,55581.0
2020-05-14 15:35:00,68.77,68.99,68.73,68.93,121461.0,60.0967,60.289,60.0618,60.2365,121461.0
2020-05-14 15:40:00,68.92,69.01,68.85,69.0,78282.0,60.2278,60.3064,60.1666,60.2977,78282.0
2020-05-14 15:45:00,69.01,69.19,69.01,69.15,182738.0,60.3064,60.4637,60.3064,60.4288,182738.0
2020-05-14 15:50:00,69.16,69.29,69.15,69.22,191929.0,60.4375,60.5511,60.4288,60.49,191929.0
2020-05-14 15:55:00,69.22,69.32,69.14,69.31,703277.0,60.49,60.5773,60.4201,60.5686,703277.0
2020-05-15 09:30:00,68.81,68.81,67.88,67.89,162327.0,60.1317,60.1317,59.319,59.3277,162327.0
2020-05-15 09:35:00,67.88,68.37,67.84,68.33,254665.0,59.319,59.7472,59.284,59.7122,254665.0
2020-05-15 09:40:00,68.36,68.6,68.27,68.49,72250.0,59.7384,59.9482,59.6598,59.852,72250.0
2020-05-15 09:45:00,68.5,68.57,68.38,68.4,65065.0,59.8608,59.9219,59.7559,59.7734,65065.0
2020-05-15 09:50:00,68.42,68.73,68.41,68.66,25288.0,59.7909,60.0618,59.7821,60.0006,25288.0
2020-05-15 09:55:00,68.62,68.62,68.13,68.15,37112.0,59.9656,59.9656,59.5374,59.5549,37112.0
2020-05-15 10:00:00,68.16,68.33,68.01,68.13,131511.0,59.5636,59.7122,59.4326,59.5374,131511.0
2020-05-15 10:05:00,68.12,68.17,67.98,68.11,98812.0,59.5287,59.5724,59.4064,59.52,98812.0
2020-05-15 10:10:00,68.12,68.45,68.08,68.44,157717.0,59.5287,59.8171,59.4937,59.8083,157717.0
2020-05-15 10:15:00,68.44,68.77,68.39,68.68,176267.0,59.8083,60.0967,59.7646,60.0181,176267.0
2020-05-15 10:20:00,68.68,68.88,68.58,68.58,155925.0,60.0181,60.1928,59.9307,59.9307,155925.0
2020-05-15 10:25:00,68.56,68.7,68.46,68.57,150141.0,59.9132,60.0355,59.8258,59.9219,150141.0
2020-05-15 10:30:00,68.58,68.66,68.46,68.47,225361.0,59.9307,60.0006,59.8258,59.8346,225361.0
2020-05-15 10:35:00,68.43,68.75,68.31,68.61,143301.0,59.7996,60.0792,59.6947,59.9569,143301.0
2020-05-15 10:40:00,68.61,68.8,68.54,68.73,59423.0,59.9569,60.1229,59.8957,60.0618,59423.0
2020-05-15 10:45:00,68.73,68.87,68.66,68.76,47982.0,60.0618,60.1841,60.0006,60.088,47982.0
2020-05-15 10:50:00,68.76,68.76,68.39,68.48,144571.0,60.088,60.088,59.7646,59.8433,144571.0
2020-05-15 10:55:00,68.48,68.66,68.37,68.54,103536.0,59.8433,60.0006,59.7472,59.8957,103536.0
2020-05-15 11:00:00,68.53,68.53,68.23,68.26,84857.0,59.887,59.887,59.6248,59.651,84857.0
2020-05-15 11:05:00,68.26,68.27,68.12,68.17,104871.0,59.651,59.6598,59.5287,59.5724,104871.0
2020-05-15 11:10:00,68.16,68.35,68.05,68.27,242774.0,59.5636,59.7297,59.4675,59.6598,242774.0
2020-05-15 11:15:00,68.28,68.32,68.15,68.22,69302.0,59.6685,59.7035,59.5549,59.6161,69302.0
2020-05-15 11:20:00,68.21,68.41,68.16,68.35,99525.0,59.6073,59.7821,59.5636,59.7297,99525.0
2020-05-15 11:25:00,68.34,68.44,68.23,68.23,87808.0,59.7209,59.8083,59.6248,59.6248,87808.0
2020-05-15 11:30:00,68.23,68.33,68.16,68.25,92912.0,59.6248,59.7122,59.5636,59.6423,92912.0
2020-05-15 11:35:00,68.25,68.26,67.98,68.04,152413.0,59.6423,59.651,59.4064,59.4588,152413.0
2020-05-15 11:40:00,68.05,68.1,67.95,68.01,113425.0,59.4675,59.5112,59.3801,59.4326,113425.0
2020-05-15 11:45:00,68.02,68.03,67.85,67.93,97322.0,59.4413,59.45,59.2927,59.3627,97322.0
2020-05-15 11:50:00,67.92,68.04,67.83,67.92,70058.0,59.3539,59.4588,59.2753,59.3539,70058.0
2020-05-15 11:55:00,67.92,68.03,67.91,67.98,68064.0,59.3539,59.45,59.3452,59.4064,68064.0
2020-05-15 12:00:00,67.96,68.14,67.92,68.11,67010.0,59.3889,59.5462,59.3539,59.52,67010.0
2020-05-15 12:05:00,68.11,68.17,68.07,68.1,56042.0,59.52,59.5724,59.485,59.5112,56042.0
2020-05-15 12:10:00,68.1,68.1,67.99,68.0,44649.0,59.5112,59.5112,59.4151,59.4238,44649.0
2020-05-15 12:15:00,68.0,68.02,67.87,67.98,94645.0,59.4238,59.4413,59.3102,59.4064,94645.0
2020-05-15 12:20:00,67.98,68.12,67.98,68.11,55085.0,59.4064,59.5287,59.4064,59.52,55085.0
2020-05-15 12:25:00,68.12,68.18,67.99,68.04,52922.0,59.5287,59.5811,59.4151,59.4588,52922.0
2020-05-15 12:30:00,68.05,68.15,68.01,68.15,117056.0,59.4675,59.5549,59.4326,59.5549,117056.0
2020-05-15 12:35:00,68.15,68.19,68.11,68.16,44900.0,59.5549,59.5899,59.52,59.5636,44900.0
2020-05-15 12:40:00,68.14,68.21,68.09,68.09,69104.0,59.5462,59.6073,59.5025,59.5025,69104.0
2020-05-15 12:45:00,68.08,68.12,67.97,68.05,63957.0,59.4937,59.5287,59.3976,59.4675,63957.0
2020-05-15 12:50:00,68.05,68.11,68.02,68.06,39981.0,59.4675,59.52,59.4413,59.4763,39981.0
2020-05-15 12:55:00,68.06,68.08,68.0,68.06,37402.0,59.4763,59.4937,59.4238,59.4763,37402.0
2020-05-15 13:00:00,68.07,68.1,68.0,68.01,93543.0,59.485,59.5112,59.4238,59.4326,93543.0
2020-05-15 13:05:00,68.01,68.09,67.96,68.04,49261.0,59.4326,59.5025,59.3889,59.4588,49261.0
2020-05-15 13:10:00,68.05,68.14,68.05,68.12,34737.0,59.4675,59.5462,59.4675,59.5287,34737.0
2020-05-15 13:15:00,68.11,68.11,67.97,68.05,29225.0,59.52,59.52,59.3976,59.4675,29225.0
2020-05-15 13:20:00,68.03,68.13,68.03,68.12,42972.0,59.45,59.5374,59.45,59.5287,42972.0
2020-05-15 13:25:00,68.11,68.34,68.11,68.29,42619.0,59.52,59.7209,59.52,59.6773,42619.0
2020-05-15 13:30:00,68.28,68.41,68.22,68.39,57826.0,59.6685,59.7821,59.6161,59.7646,57826.0
2020-05-15 13:35:00,68.38,68.56,68.35,68.48,145221.0,59.7559,59.9132,59.7297,59.8433,145221.0
2020-05-15 13:40:00,68.48,68.56,68.45,68.53,28158.0,59.8433,59.9132,59.8171,59.887,28158.0
2020-05-15 13:45:00,68.53,68.56,68.39,68.51,89170.0,59.887,59.9132,59.7646,59.8695,89170.0
2020-05-15 13:50:00,68.51,68.67,68.47,68.58,56389.0,59.8695,60.0093,59.8346,59.9307,56389.0
2020-05-15 13:55:00,68.58,68.66,68.55,68.63,36740.0,59.9307,60.0006,59.9045,59.9744,36740.0
2020-05-15 14:00:00,68.64,68.76,68.63,68.74,183952.0,59.9831,60.088,59.9744,60.0705,183952.0
2020-05-15 14:05:00,68.73,68.73,68.65,68.67,46413.0,60.0618,60.0618,59.9919,60.0093,46413.0
2020-05-15 14:10:00,68.67,68.69,68.59,68.68,47952.0,60.0093,60.0268,59.9394,60.0181,47952.0
2020-05-15 14:15:00,68.68,68.72,68.59,68.62,48752.0,60.0181,60.053,59.9394,59.9656,48752.0
2020-05-15 14:20:00,68.63,68.77,68.6,68.69,46089.0,59.9744,60.0967,59.9482,60.0268,46089.0
2020-05-15 14:25:00,68.69,68.74,68.64,68.71,39975.0,60.0268,60.0705,59.9831,60.0443,39975.0
2020-05-15 14:30:00,68.72,68.74,68.56,68.56,66898.0,60.053,60.0705,59.9132,59.9132,66898.0
2020-05-15 14:35:00,68.56,68.58,68.41,68.46,50569.0,59.9132,59.9307,59.7821,59.8258,50569.0
2020-05-15 14:40:00,68.45,68.51,68.4,68.42,51240.0,59.8171,59.8695,59.7734,59.7909,51240.0
2020-05-15 14:45:00,68.42,68.58,68.41,68.56,61870.0,59.7909,59.9307,59.7821,59.9132,61870.0
2020-05-15 14:50:00,68.56,68.68,68.55,68.62,73936.0,59.9132,60.0181,59.9045,59.9656,73936.0
2020-05-15 14:55:00,68.63,68.65,68.49,68.52,79285.0,59.9744,59.9919,59.852,59.8782,79285.0
2020-05-15 15:00:00,68.53,68.72,68.47,68.7,73591.0,59.887,60.053,59.8346,60.0355,73591.0
2020-05-15 15:05:00,68.7,68.77,68.67,68.72,55753.0,60.0355,60.0967,60.0093,60.053,55753.0
2020-05-15 15:10:00,68.72,68.72,68.55,68.65,73708.0,60.053,60.053,59.9045,59.9919,73708.0
2020-05-15 15:15:00,68.63,68.67,68.55,68.6,63616.0,59.9744,60.0093,59.9045,59.9482,63616.0
2020-05-15 15:20:00,68.61,68.72,68.52,68.55,66918.0,59.9569,60.053,59.8782,59.9045,66918.0
2020-05-15 15:25:00,68.53,68.69,68.53,68.6,101861.0,59.887,60.0268,59.887,59.9482,101861.0
2020-05-15 15:30:00,68.6,68.67,68.54,68.59,108593.0,59.9482,60.0093,59.8957,59.9394,108593.0
2020-05-15 15:35:00,68.59,68.62,68.46,68.58,123045.0,59.9394,59.9656,59.8258,59.9307,123045.0
2020-05-15 15:40:00,68.58,68.7,68.58,68.66,125288.0,59.9307,60.0355,59.9307,60.0006,125288.0
2020-05-15 15:45:00,68.66,69.04,68.66,69.02,164802.0,60.0006,60.3327,60.0006,60.3152,164802.0
2020-05-15 15:50:00,69.0,69.02,68.9,69.0,410820.0,60.2977,60.3152,60.2103,60.2977,410820.0
2020-05-15 15:55:00,69.0,69.07,68.95,69.01,991862.0,60.2977,60.3589,60.254,60.3064,991862.0
2020-05-18 09:30:00,71.37,72.56,71.33,72.53,443858.0,62.3688,63.4087,62.3338,63.3825,443858.0
2020-05-18 09:35:00,72.53,72.67,72.27,72.45,207691.0,63.3825,63.5048,63.1553,63.3126,207691.0
2020-05-18 09:40:00,72.44,72.57,72.27,72.34,249704.0,63.3039,63.4175,63.1553,63.2165,249704.0
2020-05-18 09:45:00,72.35,72.48,72.26,72.3,318238.0,63.2252,63.3388,63.1466,63.1815,318238.0
2020-05-18 09:50:00,72.3,72.58,72.15,72.15,130435.0,63.1815,63.4262,63.0504,63.0504,130435.0
2020-05-18 09:55:00,72.13,72.4,72.09,72.24,142022.0,63.033,63.2689,62.998,63.1291,142022.0
2020-05-18 10:00:00,72.23,72.42,72.13,72.31,68006.0,63.1203,63.2864,63.033,63.1903,68006.0
2020-05-18 10:05:00,72.3,72.38,72.08,72.38,260673.0,63.1815,63.2514,62.9893,63.2514,260673.0
2020-05-18 10:10:00,72.37,72.4,72.19,72.24,130033.0,63.2427,63.2689,63.0854,63.1291,130033.0
2020-05-18 10:15:00,72.25,72.32,72.16,72.26,284269.0,63.1378,63.199,63.0592,63.1466,284269.0
2020-05-18 10:20:00,72.25,72.34,72.17,72.23,174575.0,63.1378,63.2165,63.0679,63.1203,174575.0
2020-05-18 10:25:00,72.24,72.28,72.16,72.16,138031.0,63.1291,63.164,63.0592,63.0592,138031.0
2020-05-18 10:30:00,72.17,72.28,72.09,72.28,111627.0,63.0679,63.164,62.998,63.164,111627.0
2020-05-18 10:35:00,72.29,72.3,72.09,72.21,80936.0,63.1728,63.1815,62.998,63.1029,80936.0
2020-05-18 10:40:00,72.22,72.54,72.19,72.39,135633.0,63.1116,63.3912,63.0854,63.2602,135633.0
2020-05-18 10:45:00,72.38,72.52,72.3,72.5,87958.0,63.2514,63.3738,63.1815,63.3563,87958.0
2020-05-18 10:50:00,72.48,72.56,72.31,72.31,151800.0,63.3388,63.4087,63.1903,63.1903,151800.0
2020-05-18 10:55:00,72.32,72.42,72.19,72.24,122718.0,63.199,63.2864,63.0854,63.1291,122718.0
2020-05-18 11:00:00,72.23,72.46,72.21,72.37,53132.0,63.1203,63.3213,63.1029,63.2427,53132.0
2020-05-18 11:05:00,72.37,72.58,72.28,72.58,53127.0,63.2427,63.4262,63.164,63.4262,53127.0
2020-05-18 11:10:00,72.58,72.67,72.5,72.61,61992.0,63.4262,63.5048,63.3563,63.4524,61992.0
2020-05-18 11:15:00,72.61,72.79,72.55,72.75,78762.0,63.4524,63.6097,63.4,63.5748,78762.0
2020-05-18 11:20:00,72.75,72.96,72.74,72.94,66416.0,63.5748,63.7583,63.566,63.7408,66416.0
2020-05-18 11:25:00,72.93,72.98,72.78,72.97,144863.0,63.7321,63.7757,63.601,63.767,144863.0
2020-05-18 11:30:00,72.99,72.99,72.82,72.88,69122.0,63.7845,63.7845,63.6359,63.6884,69122.0
2020-05-18 11:35:00,72.88,72.91,72.76,72.76,53526.0,63.6884,63.7146,63.5835,63.5835,53526.0
2020-05-18 11:40:00,72.76,72.97,72.76,72.81,68814.0,63.5835,63.767,63.5835,63.6272,68814.0
2020-05-18 11:45:00,72.81,72.86,72.71,72.73,76437.0,63.6272,63.6709,63.5398,63.5573,76437.0
2020-05-18 11:50:00,72.72,72.87,72.7,72.79,98266.0,63.5485,63.6796,63.5311,63.6097,98266.0
2020-05-18 11:55:00,72.79,72.99,72.79,72.81,32079.0,63.6097,63.7845,63.6097,63.6272,32079.0
2020-05-18 12:00:00,72.8,72.97,72.74,72.9,39398.0,63.6185,63.767,63.566,63.7058,39398.0
2020-05-18 12:05:00,72.9,73.05,72.9,73.02,63080.0,63.7058,63.8369,63.7058,63.8107,63080.0
2020-05-18 12:10:00,73.01,73.02,72.78,72.82,63212.0,63.802,63.8107,63.601,63.6359,63212.0
2020-05-18 12:15:00,72.81,72.96,72.78,72.8,55646.0,63.6272,63.7583,63.601,63.6185,55646.0
2020-05-18 12:20:00,72.8,72.87,72.76,72.79,43002.0,63.6185,63.6796,63.5835,63.6097,43002.0
2020-05-18 12:25:00,72.8,72.97,72.79,72.91,79624.0,63.6185,63.767,63.6097,63.7146,79624.0
2020-05-18 12:30:00,72.92,72.98,72.84,72.89,94531.0,63.7233,63.7757,63.6534,63.6971,94531.0
2020-05-18 12:35:00,72.89,72.95,72.84,72.94,47478.0,63.6971,63.7495,63.6534,63.7408,47478.0
2020-05-18 12:40:00,72.93,72.94,72.78,72.86,64315.0,63.7321,63.7408,63.601,63.6709,64315.0
2020-05-18 12:45:00,72.87,72.92,72.8,72.87,75854.0,63.6796,63.7233,63.6185,63.6796,75854.0
2020-05-18 12:50:00,72.88,72.96,72.84,72.84,35561.0,63.6884,63.7583,63.6534,63.6534,35561.0
2020-05-18 12:55:00,72.83,72.88,72.71,72.76,37049.0,63.6447,63.6884,63.5398,63.5835,37049.0
2020-05-18 13:00:00,72.75,72.99,72.73,72.96,36559.0,63.5748,63.7845,63.5573,63.7583,36559.0
2020-05-18 13:05:00,72.97,72.98,72.9,72.96,27646.0,63.767,63.7757,63.7058,63.7583,27646.0
2020-05-18 13:10:00,72.96,73.05,72.94,73.04,56812.0,63.7583,63.8369,63.7408,63.8282,56812.0
2020-05-18 13:15:00,73.04,73.04,72.92,73.03,51117.0,63.8282,63.8282,63.7233,63.8194,51117.0
2020-05-18 13:20:00,73.03,73.03,72.91,72.95,34967.0,63.8194,63.8194,63.7146,63.7495,34967.0
2020-05-18 13:25:00,72.96,72.99,72.88,72.92,55332.0,63.7583,63.7845,63.6884,63.7233,55332.0
2020-05-18 13:30:00,72.93,73.0,72.88,72.91,27872.0,63.7321,63.7932,63.6884,63.7146,27872.0
2020-05-18 13:35:00,72.92,73.01,72.9,72.99,30407.0,63.7233,63.802,63.7058,63.7845,30407.0
2020-05-18 13:40:00,72.98,72.99,72.89,72.94,38241.0,63.7757,63.7845,63.6971,63.7408,38241.0
2020-05-18 13:45:00,72.94,73.07,72.94,72.99,30373.0,63.7408,63.8544,63.7408,63.7845,30373.0
2020-05-18 13:50:00,73.0,73.02,72.93,73.01,17370.0,63.7932,63.8107,63.7321,63.802,17370.0
2020-05-18 13:55:00,73.0,73.01,72.89,72.97,24568.0,63.7932,63.802,63.6971,63.767,24568.0
2020-05-18 14:00:00,72.97,73.06,72.94,73.03,34570.0,63.767,63.8457,63.7408,63.8194,34570.0
2020-05-18 14:05:00,73.04,73.07,72.96,73.01,36065.0,63.8282,63.8544,63.7583,63.802,36065.0
2020-05-18 14:10:00,73.02,73.08,72.97,73.05,38183.0,63.8107,63.8631,63.767,63.8369,38183.0
2020-05-18 14:15:00,73.05,73.1,72.95,73.0,124640.0,63.8369,63.8806,63.7495,63.7932,124640.0
2020-05-18 14:20:00,72.99,73.06,72.9,73.05,34534.0,63.7845,63.8457,63.7058,63.8369,34534.0
2020-05-18 14:25:00,73.04,73.15,73.03,73.08,36658.0,63.8282,63.9243,63.8194,63.8631,36658.0
2020-05-18 14:30:00,73.08,73.35,73.07,73.34,61635.0,63.8631,64.0991,63.8544,64.0903,61635.0
2020-05-18 14:35:00,73.34,73.39,73.25,73.35,112393.0,64.0903,64.134,64.0117,64.0991,112393.0
2020-05-18 14:40:00,73.35,73.41,73.31,73.38,62034.0,64.0991,64.1515,64.0641,64.1253,62034.0
2020-05-18 14:45:00,73.38,73.4,73.23,73.31,114898.0,64.1253,64.1428,63.9942,64.0641,114898.0
2020-05-18 14:50:00,73.31,73.33,73.18,73.31,61361.0,64.0641,64.0816,63.9505,64.0641,61361.0
2020-05-18 14:55:00,73.31,73.42,73.26,73.38,48665.0,64.0641,64.1603,64.0204,64.1253,48665.0
2020-05-18 15:00:00,73.37,73.52,73.37,73.51,32102.0,64.1166,64.2476,64.1166,64.2389,32102.0
2020-05-18 15:05:00,73.52,73.53,73.39,73.39,45093.0,64.2476,64.2564,64.134,64.134,45093.0
2020-05-18 15:10:00,73.39,73.43,73.31,73.43,90351.0,64.134,64.169,64.0641,64.169,90351.0
2020-05-18 15:15:00,73.44,73.47,73.35,73.4,67401.0,64.1777,64.204,64.0991,64.1428,67401.0
2020-05-18 15:20:00,73.39,73.39,73.25,73.31,62637.0,64.134,64.134,64.0117,64.0641,62637.0
2020-05-18 15:25:00,73.31,73.4,73.3,73.34,53876.0,64.0641,64.1428,64.0554,64.0903,53876.0
2020-05-18 15:30:00,73.34,73.47,73.3,73.44,91536.0,64.0903,64.204,64.0554,64.1777,91536.0
2020-05-18 15:35:00,73.45,73.47,73.34,73.44,155131.0,64.1865,64.204,64.0903,64.1777,155131.0
2020-05-18 15:40:00,73.43,73.52,73.41,73.45,125901.0,64.169,64.2476,64.1515,64.1865,125901.0
2020-05-18 15:45:00,73.46,73.59,73.41,73.54,163750.0,64.1952,64.3088,64.1515,64.2651,163750.0
2020-05-18 15:50:00,73.54,73.58,73.26,73.28,176231.0,64.2651,64.3001,64.0204,64.0379,176231.0
2020-05-18 15:55:00,73.29,73.34,73.0,73.04,332683.0,64.0467,64.0903,63.7932,63.8282,332683.0
2020-05-19 09:30:00,72.72,73.01,72.57,72.74,127937.0,63.5485,63.802,63.4175,63.566,127937.0
2020-05-19 09:35:00,72.75,72.9,72.69,72.7,102406.0,63.5748,63.7058,63.5223,63.5311,102406.0
2020-05-19 09:40:00,72.73,72.73,72.5,72.58,66048.0,63.5573,63.5573,63.3563,63.4262,66048.0
2020-05-19 09:45:00,72.57,72.57,72.16,72.23,59952.0,63.4175,63.4175,63.0592,63.1203,59952.0
2020-05-19 09:50:00,72.23,72.36,72.2,72.24,43850.0,63.1203,63.2339,63.0941,63.1291,43850.0
2020-05-19 09:55:00,72.24,72.62,72.19,72.57,50624.0,63.1291,63.4612,63.0854,63.4175,50624.0
2020-05-19 10:00:00,72.58,72.72,72.58,72.64,53516.0,63.4262,63.5485,63.4262,63.4786,53516.0
2020-05-19 10:05:00,72.64,72.99,72.64,72.97,63036.0,63.4786,63.7845,63.4786,63.767,63036.0
2020-05-19 10:10:00,72.96,72.96,72.69,72.77,20947.0,63.7583,63.7583,63.5223,63.5922,20947.0
2020-05-19 10:15:00,72.75,72.75,72.37,72.42,40768.0,63.5748,63.5748,63.2427,63.2864,40768.0
2020-05-19 10:20:00,72.42,72.42,72.24,72.27,33343.0,63.2864,63.2864,63.1291,63.1553,33343.0
2020-05-19 10:25:00,72.31,72.52,72.28,72.52,22181.0,63.1903,63.3738,63.164,63.3738,22181.0
2020-05-19 10:30:00,72.55,72.72,72.54,72.72,23511.0,63.4,63.5485,63.3912,63.5485,23511.0
2020-05-19 10:35:00,72.72,72.76,72.54,72.59,19395.0,63.5485,63.5835,63.3912,63.4349,19395.0
2020-05-19 10:40:00,72.55,72.56,72.19,72.21,48395.0,63.4,63.4087,63.0854,63.1029,48395.0
2020-05-19 10:45:00,72.22,72.28,72.14,72.28,25167.0,63.1116,63.164,63.0417,63.164,25167.0
2020-05-19 10:50:00,72.31,72.45,72.29,72.32,25045.0,63.1903,63.3126,63.1728,63.199,25045.0
2020-05-19 10:55:00,72.33,72.45,72.23,72.39,18049.0,63.2077,63.3126,63.1203,63.2602,18049.0
2020-05-19 11:00:00,72.42,72.57,72.41,72.48,15148.0,63.2864,63.4175,63.2776,63.3388,15148.0
2020-05-19 11:05:00,72.44,72.49,72.34,72.42,20372.0,63.3039,63.3475,63.2165,63.2864,20372.0
2020-05-19 11:10:00,72.42,72.47,72.34,72.34,23308.0,63.2864,63.3301,63.2165,63.2165,23308.0
2020-05-19 11:15:00,72.35,72.65,72.35,72.65,50371.0,63.2252,63.4874,63.2252,63.4874,50371.0
2020-05-19 11:20:00,72.66,72.81,72.62,72.76,34868.0,63.4961,63.6272,63.4612,63.5835,34868.0
2020-05-19 11:25:00,72.75,72.75,72.64,72.73,21040.0,63.5748,63.5748,63.4786,63.5573,21040.0
2020-05-19 11:30:00,72.73,72.95,72.7,72.8,45790.0,63.5573,63.7495,63.5311,63.6185,45790.0
2020-05-19 11:35:00,72.81,72.84,72.69,72.7,44465.0,63.6272,63.6534,63.5223,63.5311,44465.0
2020-05-19 11:40:00,72.7,72.89,72.64,72.64,28211.0,63.5311,63.6971,63.4786,63.4786,28211.0
2020-05-19 11:45:00,72.65,72.69,72.54,72.54,48030.0,63.4874,63.5223,63.3912,63.3912,48030.0
2020-05-19 11:50:00,72.55,72.69,72.51,72.66,41902.0,63.4,63.5223,63.365,63.4961,41902.0
2020-05-19 11:55:00,72.65,72.65,72.48,72.59,30541.0,63.4874,63.4874,63.3388,63.4349,30541.0
2020-05-19 12:00:00,72.58,72.62,72.47,72.51,20232.0,63.4262,63.4612,63.3301,63.365,20232.0
2020-05-19 12:05:00,72.51,72.64,72.49,72.59,27169.0,63.365,63.4786,63.3475,63.4349,27169.0
2020-05-19 12:10:00,72.59,72.73,72.57,72.72,16703.0,63.4349,63.5573,63.4175,63.5485,16703.0
2020-05-19 12:15:00,72.71,72.74,72.51,72.53,23337.0,63.5398,63.566,63.365,63.3825,23337.0
2020-05-19 12:20:00,72.54,72.73,72.52,72.69,26112.0,63.3912,63.5573,63.3738,63.5223,26112.0
2020-05-19 12:25:00,72.69,72.75,72.65,72.7,29687.0,63.5223,63.5748,63.4874,63.5311,29687.0
2020-05-19 12:30:00,72.68,72.7,72.47,72.52,48237.0,63.5136,63.5311,63.3301,63.3738,48237.0
2020-05-19 12:35:00,72.52,72.56,72.42,72.43,24871.0,63.3738,63.4087,63.2864,63.2951,24871.0
2020-05-19 12:40:00,72.43,72.62,72.43,72.59,44141.0,63.2951,63.4612,63.2951,63.4349,44141.0
2020-05-19 12:45:00,72.58,72.76,72.57,72.71,29858.0,63.4262,63.5835,63.4175,63.5398,29858.0
2020-05-19 12:50:00,72.7,72.73,72.63,72.63,24608.0,63.5311,63.5573,63.4699,63.4699,24608.0
2020-05-19 12:55:00,72.64,72.72,72.6,72.71,42352.0,63.4786,63.5485,63.4437,63.5398,42352.0
2020-05-19 13:00:00,72.7,72.82,72.7,72.75,37964.0,63.5311,63.6359,63.5311,63.5748,37964.0
2020-05-19 13:05:00,72.76,72.84,72.74,72.79,57615.0,63.5835,63.6534,63.566,63.6097,57615.0
2020-05-19 13:10:00,72.78,72.88,72.77,72.87,30998.0,63.601,63.6884,63.5922,63.6796,30998.0
2020-05-19 13:15:00,72.86,72.93,72.82,72.9,36792.0,63.6709,63.7321,63.6359,63.7058,36792.0
2020-05-19 13:20:00,72.91,72.94,72.85,72.94,35247.0,63.7146,63.7408,63.6621,63.7408,35247.0
2020-05-19 13:25:00,72.94,72.95,72.86,72.86,29528.0,63.7408,63.7495,63.6709,63.6709,29528.0
2020-05-19 13:30:00,72.85,72.98,72.84,72.95,45777.0,63.6621,63.7757,63.6534,63.7495,45777.0
2020-05-19 13:35:00,72.95,72.99,72.93,72.95,39261.0,63.7495,63.7845,63.7321,63.7495,39261.0
2020-05-19 13:40:00,72.95,73.07,72.93,73.06,59529.0,63.7495,63.8544,63.7321,63.8457,59529.0
2020-05-19 13:45:00,73.06,73.09,73.03,73.09,60511.0,63.8457,63.8719,63.8194,63.8719,60511.0
2020-05-19 13:50:00,73.09,73.09,73.01,73.02,56377.0,63.8719,63.8719,63.802,63.8107,56377.0
2020-05-19 13:55:00,73.03,73.04,72.9,72.94,28153.0,63.8194,63.8282,63.7058,63.7408,28153.0
2020-05-19 14:00:00,72.97,73.05,72.91,72.98,25593.0,63.767,63.8369,63.7146,63.7757,25593.0
2020-05-19 14:05:00,72.98,73.18,72.94,73.17,37516.0,63.7757,63.9505,63.7408,63.9418,37516.0
2020-05-19 14:10:00,73.16,73.17,73.1,73.16,75165.0,63.933,63.9418,63.8806,63.933,75165.0
2020-05-19 14:15:00,73.16,73.16,73.02,73.03,139267.0,63.933,63.933,63.8107,63.8194,139267.0
2020-05-19 14:20:00,73.02,73.09,72.97,73.07,22264.0,63.8107,63.8719,63.767,63.8544,22264.0
2020-05-19 14:25:00,73.09,73.1,72.98,72.98,24664.0,63.8719,63.8806,63.7757,63.7757,24664.0
2020-05-19 14:30:00,72.98,73.06,72.96,72.96,19747.0,63.7757,63.8457,63.7583,63.7583,19747.0
2020-05-19 14:35:00,72.96,73.02,72.94,72.98,15581.0,63.7583,63.8107,63.7408,63.7757,15581.0
2020-05-19 14:40:00,72.98,73.01,72.94,73.01,36098.0,63.7757,63.802,63.7408,63.802,36098.0
2020-05-19 14:45:00,73.01,73.1,72.99,73.09,27889.0,63.802,63.8806,63.7845,63.8719,27889.0
2020-05-19 14:50:00,73.09,73.1,72.98,72.98,36008.0,63.8719,63.8806,63.7757,63.7757,36008.0
2020-05-19 14:55:00,72.98,73.02,72.4,72.45,134366.0,63.7757,63.8107,63.2689,63.3126,134366.0
2020-05-19 15:00:00,72.47,72.69,72.39,72.58,103109.0,63.3301,63.5223,63.2602,63.4262,103109.0
2020-05-19 15:05:00,72.59,72.76,72.56,72.75,60147.0,63.4349,63.5835,63.4087,63.5748,60147.0
2020-05-19 15:10:00,72.74,72.98,72.69,72.88,55686.0,63.566,63.7757,63.5223,63.6884,55686.0
2020-05-19 15:15:00,72.89,72.9,72.77,72.77,30013.0,63.6971,63.7058,63.5922,63.5922,30013.0
2020-05-19 15:20:00,72.78,72.86,72.63,72.72,70477.0,63.601,63.6709,63.4699,63.5485,70477.0
2020-05-19 15:25:00,72.75,72.84,72.64,72.81,89062.0,63.5748,63.6534,63.4786,63.6272,89062.0
2020-05-19 15:30:00,72.81,72.82,72.64,72.72,115656.0,63.6272,63.6359,63.4786,63.5485,115656.0
2020-05-19 15:35:00,72.73,72.75,72.39,72.4,111875.0,63.5573,63.5748,63.2602,63.2689,111875.0
2020-05-19 15:40:00,72.4,72.56,72.37,72.44,102555.0,63.2689,63.4087,63.2427,63.3039,102555.0
2020-05-19 15:45:00,72.44,72.52,72.34,72.41,65108.0,63.3039,63.3738,63.2165,63.2776,65108.0
2020-05-19 15:50:00,72.4,72.48,72.36,72.42,85578.0,63.2689,63.3388,63.2339,63.2864,85578.0
2020-05-19 15:55:00,72.43,72.51,72.14,72.14,374441.0,63.2951,63.365,63.0417,63.0417,374441.0
2020-05-20 09:30:00,73.03,73.07,72.7,72.8,181516.0,63.8194,63.8544,63.5311,63.6185,181516.0
2020-05-20 09:35:00,72.82,72.9,72.6,72.83,45556.0,63.6359,63.7058,63.4437,63.6447,45556.0
2020-05-20 09:40:00,72.82,72.86,72.55,72.61,79466.0,63.6359,63.6709,63.4,63.4524,79466.0
2020-05-20 09:45:00,72.61,72.78,72.45,72.77,54903.0,63.4524,63.601,63.3126,63.5922,54903.0
2020-05-20 09:50:00,72.79,72.85,72.53,72.53,43994.0,63.6097,63.6621,63.3825,63.3825,43994.0
2020-05-20 09:55:00,72.53,72.53,72.29,72.45,53413.0,63.3825,63.3825,63.1728,63.3126,53413.0
2020-05-20 10:00:00,72.48,72.92,72.47,72.82,73074.0,63.3388,63.7233,63.3301,63.6359,73074.0
2020-05-20 10:05:00,72.82,72.83,72.65,72.65,51543.0,63.6359,63.6447,63.4874,63.4874,51543.0
2020-05-20 10:10:00,72.66,72.87,72.61,72.79,52015.0,63.4961,63.6796,63.4524,63.6097,52015.0
2020-05-20 10:15:00,72.79,72.85,72.6,72.67,39792.0,63.6097,63.6621,63.4437,63.5048,39792.0
2020-05-20 10:20:00,72.67,72.75,72.55,72.59,37551.0,63.5048,63.5748,63.4,63.4349,37551.0
2020-05-20 10:25:00,72.6,72.72,72.55,72.59,51695.0,63.4437,63.5485,63.4,63.4349,51695.0
2020-05-20 10:30:00,72.6,72.91,72.59,72.91,45530.0,63.4437,63.7146,63.4349,63.7146,45530.0
2020-05-20 10:35:00,72.91,72.98,72.71,72.76,36947.0,63.7146,63.7757,63.5398,63.5835,36947.0
2020-05-20 10:40:00,72.76,72.94,72.73,72.88,34349.0,63.5835,63.7408,63.5573,63.6884,34349.0
2020-05-20 10:45:00,72.89,73.03,72.84,73.01,49490.0,63.6971,63.8194,63.6534,63.802,49490.0
2020-05-20 10:50:00,73.01,73.08,72.84,72.87,47628.0,63.802,63.8631,63.6534,63.6796,47628.0
2020-05-20 10:55:00,72.88,73.06,72.87,72.98,43509.0,63.6884,63.8457,63.6796,63.7757,43509.0
2020-05-20 11:00:00,72.99,72.99,72.66,72.67,35503.0,63.7845,63.7845,63.4961,63.5048,35503.0
2020-05-20 11:05:00,72.68,72.76,72.6,72.69,62633.0,63.5136,63.5835,63.4437,63.5223,62633.0
2020-05-20 11:10:00,72.68,72.86,72.61,72.85,39475.0,63.5136,63.6709,63.4524,63.6621,39475.0
2020-05-20 11:15:00,72.85,73.11,72.79,73.08,43240.0,63.6621,63.8894,63.6097,63.8631,43240.0
2020-05-20 11:20:00,73.09,73.1,72.88,72.91,49677.0,63.8719,63.8806,63.6884,63.7146,49677.0
2020-05-20 11:25:00,72.92,72.99,72.8,72.81,29679.0,63.7233,63.7845,63.6185,63.6272,29679.0
2020-05-20 11:30:00,72.81,72.83,72.74,72.82,38339.0,63.6272,63.6447,63.566,63.6359,38339.0
2020-05-20 11:35:00,72.81,72.84,72.63,72.72,25030.0,63.6272,63.6534,63.4699,63.5485,25030.0
2020-05-20 11:40:00,72.72,72.86,72.71,72.78,30500.0,63.5485,63.6709,63.5398,63.601,30500.0
2020-05-20 11:45:00,72.78,72.86,72.73,72.81,24820.0,63.601,63.6709,63.5573,63.6272,24820.0
2020-05-20 11:50:00,72.81,72.85,72.71,72.71,38387.0,63.6272,63.6621,63.5398,63.5398,38387.0
2020-05-20 11:55:00,72.71,72.75,72.66,72.73,29192.0,63.5398,63.5748,63.4961,63.5573,29192.0
2020-05-20 12:00:00,72.74,72.78,72.68,72.73,37145.0,63.566,63.601,63.5136,63.5573,37145.0
2020-05-20 12:05:00,72.72,72.75,72.55,72.56,48146.0,63.5485,63.5748,63.4,63.4087,48146.0
2020-05-20 12:10:00,72.56,72.58,72.45,72.57,49345.0,63.4087,63.4262,63.3126,63.4175,49345.0
2020-05-20 12:15:00,72.57,72.58,72.5,72.56,26780.0,63.4175,63.4262,63.3563,63.4087,26780.0
2020-05-20 12:20:00,72.56,72.59,72.5,72.57,31889.0,63.4087,63.4349,63.3563,63.4175,31889.0
2020-05-20 12:25:00,72.57,72.68,72.53,72.67,26998.0,63.4175,63.5136,63.3825,63.5048,26998.0
2020-05-20 12:30:00,72.68,72.72,72.61,72.7,20623.0,63.5136,63.5485,63.4524,63.5311,20623.0
2020-05-20 12:35:00,72.7,72.7,72.59,72.6,34426.0,63.5311,63.5311,63.4349,63.4437,34426.0
2020-05-20 12:40:00,72.6,72.6,72.45,72.46,16778.0,63.4437,63.4437,63.3126,63.3213,16778.0
2020-05-20 12:45:00,72.47,72.67,72.39,72.66,48480.0,63.3301,63.5048,63.2602,63.4961,48480.0
2020-05-20 12:50:00,72.66,72.79,72.63,72.64,34245.0,63.4961,63.6097,63.4699,63.4786,34245.0
2020-05-20 12:55:00,72.65,72.66,72.59,72.59,38553.0,63.4874,63.4961,63.4349,63.4349,38553.0
2020-05-20 13:00:00,72.6,72.62,72.52,72.52,41476.0,63.4437,63.4612,63.3738,63.3738,41476.0
2020-05-20 13:05:00,72.53,72.55,72.39,72.4,32592.0,63.3825,63.4,63.2602,63.2689,32592.0
2020-05-20 13:10:00,72.4,72.6,72.37,72.58,27977.0,63.2689,63.4437,63.2427,63.4262,27977.0
2020-05-20 13:15:00,72.58,72.6,72.54,72.6,18629.0,63.4262,63.4437,63.3912,63.4437,18629.0
2020-05-20 13:20:00,72.61,72.61,72.44,72.46,29930.0,63.4524,63.4524,63.3039,63.3213,29930.0
2020-05-20 13:25:00,72.47,72.48,72.37,72.39,19779.0,63.3301,63.3388,63.2427,63.2602,19779.0
2020-05-20 13:30:00,72.41,72.49,72.41,72.42,26600.0,63.2776,63.3475,63.2776,63.2864,26600.0
2020-05-20 13:35:00,72.43,72.57,72.42,72.57,40356.0,63.2951,63.4175,63.2864,63.4175,40356.0
2020-05-20 13:40:00,72.58,72.64,72.52,72.63,40937.0,63.4262,63.4786,63.3738,63.4699,40937.0
2020-05-20 13:45:00,72.64,72.66,72.55,72.61,26420.0,63.4786,63.4961,63.4,63.4524,26420.0
2020-05-20 13:50:00,72.62,72.65,72.58,72.61,26900.0,63.4612,63.4874,63.4262,63.4524,26900.0
2020-05-20 13:55:00,72.6,72.61,72.57,72.59,18702.0,63.4437,63.4524,63.4175,63.4349,18702.0
2020-05-20 14:00:00,72.58,72.62,72.46,72.5,34073.0,63.4262,63.4612,63.3213,63.3563,34073.0
2020-05-20 14:05:00,72.53,72.71,72.52,72.54,32601.0,63.3825,63.5398,63.3738,63.3912,32601.0
2020-05-20 14:10:00,72.53,72.6,72.48,72.51,57374.0,63.3825,63.4437,63.3388,63.365,57374.0
2020-05-20 14:15:00,72.51,72.55,72.44,72.5,39246.0,63.365,63.4,63.3039,63.3563,39246.0
2020-05-20 14:20:00,72.49,72.72,72.48,72.67,39276.0,63.3475,63.5485,63.3388,63.5048,39276.0
2020-05-20 14:25:00,72.67,72.69,72.59,72.64,32555.0,63.5048,63.5223,63.4349,63.4786,32555.0
2020-05-20 14:30:00,72.63,72.69,72.6,72.63,29453.0,63.4699,63.5223,63.4437,63.4699,29453.0
2020-05-20 14:35:00,72.61,72.69,72.59,72.61,40901.0,63.4524,63.5223,63.4349,63.4524,40901.0
2020-05-20 14:40:00,72.61,72.64,72.55,72.61,30429.0,63.4524,63.4786,63.4,63.4524,30429.0
2020-05-20 14:45:00,72.62,72.69,72.54,72.66,33117.0,63.4612,63.5223,63.3912,63.4961,33117.0
2020-05-20 14:50:00,72.64,72.78,72.6,72.72,40631.0,63.4786,63.601,63.4437,63.5485,40631.0
2020-05-20 14:55:00,72.72,72.72,72.52,72.53,38368.0,63.5485,63.5485,63.3738,63.3825,38368.0
2020-05-20 15:00:00,72.52,72.57,72.43,72.48,78668.0,63.3738,63.4175,63.2951,63.3388,78668.0
2020-05-20 15:05:00,72.47,72.5,72.41,72.46,66739.0,63.3301,63.3563,63.2776,63.3213,66739.0
2020-05-20 15:10:00,72.47,72.52,72.34,72.39,122700.0,63.3301,63.3738,63.2165,63.2602,122700.0
2020-05-20 15:15:00,72.38,72.46,72.34,72.45,33295.0,63.2514,63.3213,63.2165,63.3126,33295.0
2020-05-20 15:20:00,72.46,72.54,72.46,72.51,44586.0,63.3213,63.3912,63.3213,63.365,44586.0
2020-05-20 15:25:00,72.5,72.63,72.49,72.62,80374.0,63.3563,63.4699,63.3475,63.4612,80374.0
2020-05-20 15:30:00,72.61,72.67,72.54,72.58,59924.0,63.4524,63.5048,63.3912,63.4262,59924.0
2020-05-20 15:35:00,72.57,72.64,72.57,72.62,25100.0,63.4175,63.4786,63.4175,63.4612,25100.0
2020-05-20 15:40:00,72.61,72.73,72.58,72.71,53408.0,63.4524,63.5573,63.4262,63.5398,53408.0
2020-05-20 15:45:00,72.72,72.74,72.58,72.61,52750.0,63.5485,63.566,63.4262,63.4524,52750.0
2020-05-20 15:50:00,72.63,72.8,72.59,72.8,104265.0,63.4699,63.6185,63.4349,63.6185,104265.0
2020-05-20 15:55:00,72.81,72.91,72.76,72.85,315470.0,63.6272,63.7146,63.5835,63.6621,315470.0
2020-05-21 09:30:00,72.48,72.77,72.42,72.76,100212.0,63.3388,63.5922,63.2864,63.5835,100212.0
2020-05-21 09:35:00,72.76,73.09,72.71,73.06,69750.0,63.5835,63.8719,63.5398,63.8457,69750.0
2020-05-21 09:40:00,73.04,73.11,72.97,73.11,58560.0,63.8282,63.8894,63.767,63.8894,58560.0
2020-05-21 09:45:00,73.11,73.25,73.05,73.11,22050.0,63.8894,64.0117,63.8369,63.8894,22050.0
2020-05-21 09:50:00,73.11,73.17,72.93,73.14,27678.0,63.8894,63.9418,63.7321,63.9156,27678.0
2020-05-21 09:55:00,73.07,73.24,73.03,73.2,38675.0,63.8544,64.003,63.8194,63.968,38675.0
2020-05-21 10:00:00,73.19,73.25,73.0,73.02,30961.0,63.9593,64.0117,63.7932,63.8107,30961.0
2020-05-21 10:05:00,73.01,73.09,72.9,73.01,20002.0,63.802,63.8719,63.7058,63.802,20002.0
2020-05-21 10:10:00,73.02,73.15,73.02,73.05,33051.0,63.8107,63.9243,63.8107,63.8369,33051.0
2020-05-21 10:15:00,73.05,73.11,72.93,72.96,36306.0,63.8369,63.8894,63.7321,63.7583,36306.0
2020-05-21 10:20:00,72.97,73.04,72.88,73.04,23628.0,63.767,63.8282,63.6884,63.8282,23628.0
2020-05-21 10:25:00,73.03,73.04,72.8,72.81,25869.0,63.8194,63.8282,63.6185,63.6272,25869.0
2020-05-21 10:30:00,72.81,72.86,72.69,72.82,36968.0,63.6272,63.6709,63.5223,63.6359,36968.0
2020-05-21 10:35:00,72.82,72.83,72.58,72.61,66458.0,63.6359,63.6447,63.4262,63.4524,66458.0
2020-05-21 10:40:00,72.61,72.85,72.59,72.82,44967.0,63.4524,63.6621,63.4349,63.6359,44967.0
2020-05-21 10:45:00,72.82,72.82,72.66,72.66,28360.0,63.6359,63.6359,63.4961,63.4961,28360.0
2020-05-21 10:50:00,72.65,72.68,72.56,72.57,25410.0,63.4874,63.5136,63.4087,63.4175,25410.0
2020-05-21 10:55:00,72.56,72.78,72.56,72.67,23444.0,63.4087,63.601,63.4087,63.5048,23444.0
2020-05-21 11:00:00,72.66,72.66,72.41,72.44,45417.0,63.4961,63.4961,63.2776,63.3039,45417.0
2020-05-21 11:05:00,72.44,72.47,72.32,72.46,35696.0,63.3039,63.3301,63.199,63.3213,35696.0
2020-05-21 11:10:00,72.46,72.55,72.39,72.5,27855.0,63.3213,63.4,63.2602,63.3563,27855.0
2020-05-21 11:15:00,72.49,72.49,72.21,72.24,22121.0,63.3475,63.3475,63.1029,63.1291,22121.0
2020-05-21 11:20:00,72.26,72.26,72.14,72.16,31570.0,63.1466,63.1466,63.0417,63.0592,31570.0
2020-05-21 11:25:00,72.16,72.19,72.02,72.17,30573.0,63.0592,63.0854,62.9368,63.0679,30573.0
2020-05-21 11:30:00,72.18,72.41,72.17,72.37,48406.0,63.0766,63.2776,63.0679,63.2427,48406.0
2020-05-21 11:35:00,72.38,72.53,72.38,72.53,17390.0,63.2514,63.3825,63.2514,63.3825,17390.0
2020-05-21 11:40:00,72.53,72.6,72.52,72.55,27431.0,63.3825,63.4437,63.3738,63.4,27431.0
2020-05-21 11:45:00,72.56,72.61,72.49,72.53,13591.0,63.4087,63.4524,63.3475,63.3825,13591.0
2020-05-21 11:50:00,72.53,72.62,72.47,72.48,16838.0,63.3825,63.4612,63.3301,63.3388,16838.0
2020-05-21 11:55:00,72.47,72.55,72.45,72.48,26807.0,63.3301,63.4,63.3126,63.3388,26807.0
2020-05-21 12:00:00,72.5,72.68,72.5,72.63,44827.0,63.3563,63.5136,63.3563,63.4699,44827.0
2020-05-21 12:05:00,72.63,72.71,72.56,72.63,17956.0,63.4699,63.5398,63.4087,63.4699,17956.0
2020-05-21 12:10:00,72.64,72.73,72.55,72.72,25269.0,63.4786,63.5573,63.4,63.5485,25269.0
2020-05-21 12:15:00,72.73,72.8,72.7,72.74,41387.0,63.5573,63.6185,63.5311,63.566,41387.0
2020-05-21 12:20:00,72.74,72.8,72.67,72.7,34102.0,63.566,63.6185,63.5048,63.5311,34102.0
2020-05-21 12:25:00,72.73,72.81,72.69,72.69,33024.0,63.5573,63.6272,63.5223,63.5223,33024.0
2020-05-21 12:30:00,72.68,72.68,72.56,72.56,44737.0,63.5136,63.5136,63.4087,63.4087,44737.0
2020-05-21 12:35:00,72.57,72.62,72.42,72.43,42232.0,63.4175,63.4612,63.2864,63.2951,42232.0
2020-05-21 12:40:00,72.44,72.63,72.44,72.63,14289.0,63.3039,63.4699,63.3039,63.4699,14289.0
2020-05-21 12:45:00,72.62,72.71,72.6,72.64,14832.0,63.4612,63.5398,63.4437,63.4786,14832.0
2020-05-21 12:50:00,72.65,72.69,72.58,72.69,23697.0,63.4874,63.5223,63.4262,63.5223,23697.0
2020-05-21 12:55:00,72.69,72.71,72.61,72.61,22032.0,63.5223,63.5398,63.4524,63.4524,22032.0
2020-05-21 13:00:00,72.62,72.81,72.55,72.79,93935.0,63.4612,63.6272,63.4,63.6097,93935.0
2020-05-21 13:05:00,72.78,72.78,72.69,72.74,32201.0,63.601,63.601,63.5223,63.566,32201.0
2020-05-21 13:10:00,72.74,72.81,72.73,72.74,26211.0,63.566,63.6272,63.5573,63.566,26211.0
2020-05-21 13:15:00,72.74,72.83,72.73,72.73,23544.0,63.566,63.6447,63.5573,63.5573,23544.0
2020-05-21 13:20:00,72.73,72.78,72.68,72.77,21972.0,63.5573,63.601,63.5136,63.5922,21972.0
2020-05-21 13:25:00,72.77,72.77,72.69,72.75,23492.0,63.5922,63.5922,63.5223,63.5748,23492.0
2020-05-21 13:30:00,72.73,72.75,72.65,72.69,21762.0,63.5573,63.5748,63.4874,63.5223,21762.0
2020-05-21 13:35:00,72.68,72.73,72.61,72.61,43195.0,63.5136,63.5573,63.4524,63.4524,43195.0
2020-05-21 13:40:00,72.61,72.68,72.59,72.66,34683.0,63.4524,63.5136,63.4349,63.4961,34683.0
2020-05-21 13:45:00,72.65,72.73,72.63,72.67,36353.0,63.4874,63.5573,63.4699,63.5048,36353.0
2020-05-21 13:50:00,72.67,72.71,72.66,72.69,28937.0,63.5048,63.5398,63.4961,63.5223,28937.0
2020-05-21 13:55:00,72.68,72.71,72.63,72.66,37571.0,63.5136,63.5398,63.4699,63.4961,37571.0
2020-05-21 14:00:00,72.66,72.79,72.63,72.77,38876.0,63.4961,63.6097,63.4699,63.5922,38876.0
2020-05-21 14:05:00,72.76,72.76,72.69,72.73,22236.0,63.5835,63.5835,63.5223,63.5573,22236.0
2020-05-21 14:10:00,72.74,72.76,72.68,72.71,29975.0,63.566,63.5835,63.5136,63.5398,29975.0
2020-05-21 14:15:00,72.71,72.74,72.64,72.7,53645.0,63.5398,63.566,63.4786,63.5311,53645.0
2020-05-21 14:20:00,72.71,72.81,72.69,72.81,57836.0,63.5398,63.6272,63.5223,63.6272,57836.0
2020-05-21 14:25:00,72.82,72.86,72.79,72.86,51266.0,63.6359,63.6709,63.6097,63.6709,51266.0
2020-05-21 14:30:00,72.86,72.92,72.85,72.9,29302.0,63.6709,63.7233,63.6621,63.7058,29302.0
2020-05-21 14:35:00,72.9,72.91,72.69,72.75,75698.0,63.7058,63.7146,63.5223,63.5748,75698.0
2020-05-21 14:40:00,72.75,72.81,72.74,72.81,22353.0,63.5748,63.6272,63.566,63.6272,22353.0
2020-05-21 14:45:00,72.8,72.8,72.68,72.72,20140.0,63.6185,63.6185,63.5136,63.5485,20140.0
2020-05-21 14:50:00,72.71,72.85,72.71,72.83,38181.0,63.5398,63.6621,63.5398,63.6447,38181.0
2020-05-21 14:55:00,72.84,72.85,72.77,72.77,22394.0,63.6534,63.6621,63.5922,63.5922,22394.0
2020-05-21 15:00:00,72.77,72.94,72.73,72.81,95354.0,63.5922,63.7408,63.5573,63.6272,95354.0
2020-05-21 15:05:00,72.82,72.88,72.79,72.85,42917.0,63.6359,63.6884,63.6097,63.6621,42917.0
2020-05-21 15:10:00,72.86,72.94,72.8,72.94,68338.0,63.6709,63.7408,63.6185,63.7408,68338.0
2020-05-21 15:15:00,72.93,72.94,72.84,72.91,52253.0,63.7321,63.7408,63.6534,63.7146,52253.0
2020-05-21 15:20:00,72.91,72.93,72.86,72.92,35145.0,63.7146,63.7321,63.6709,63.7233,35145.0
2020-05-21 15:25:00,72.93,72.96,72.83,72.84,61560.0,63.7321,63.7583,63.6447,63.6534,61560.0
2020-05-21 15:30:00,72.84,72.87,72.71,72.78,56910.0,63.6534,63.6796,63.5398,63.601,56910.0
2020-05-21 15:35:00,72.78,72.86,72.74,72.8,83073.0,63.601,63.6709,63.566,63.6185,83073.0
2020-05-21 15:40:00,72.81,72.91,72.75,72.91,99426.0,63.6272,63.7146,63.5748,63.7146,99426.0
2020-05-21 15:45:00,72.92,72.93,72.78,72.84,106672.0,63.7233,63.7321,63.601,63.6534,106672.0
2020-05-21 15:50:00,72.84,72.86,72.65,72.7,123219.0,63.6534,63.6709,63.4874,63.5311,123219.0
2020-05-21 15:55:00,72.69,72.78,72.66,72.74,393240.0,63.5223,63.601,63.4961,63.566,393240.0
2020-05-22 09:30:00,72.65,72.89,72.46,72.61,92268.0,63.4874,63.6971,63.3213,63.4524,92268.0
2020-05-22 09:35:00,72.6,72.9,72.52,72.83,78701.0,63.4437,63.7058,63.3738,63.6447,78701.0
2020-05-22 09:40:00,72.82,72.93,72.77,72.89,75363.0,63.6359,63.7321,63.5922,63.6971,75363.0
2020-05-22 09:45:00,72.89,73.11,72.82,73.03,43222.0,63.6971,63.8894,63.6359,63.8194,43222.0
2020-05-22 09:50:00,73.03,73.04,72.79,72.9,36494.0,63.8194,63.8282,63.6097,63.7058,36494.0
2020-05-22 09:55:00,72.9,72.98,72.77,72.82,23867.0,63.7058,63.7757,63.5922,63.6359,23867.0
2020-05-22 10:00:00,72.82,73.02,72.78,72.9,62763.0,63.6359,63.8107,63.601,63.7058,62763.0
2020-05-22 10:05:00,72.91,72.92,72.72,72.82,42415.0,63.7146,63.7233,63.5485,63.6359,42415.0
2020-05-22 10:10:00,72.8,72.95,72.77,72.78,42830.0,63.6185,63.7495,63.5922,63.601,42830.0
2020-05-22 10:15:00,72.77,72.96,72.73,72.88,33066.0,63.5922,63.7583,63.5573,63.6884,33066.0
2020-05-22 10:20:00,72.89,73.06,72.86,73.05,53128.0,63.6971,63.8457,63.6709,63.8369,53128.0
2020-05-22 10:25:00,73.04,73.21,72.93,73.2,51136.0,63.8282,63.9767,63.7321,63.968,51136.0
2020-05-22 10:30:00,73.22,73.27,73.12,73.16,47138.0,63.9855,64.0292,63.8981,63.933,47138.0
2020-05-22 10:35:00,73.16,73.23,73.1,73.23,32350.0,63.933,63.9942,63.8806,63.9942,32350.0
2020-05-22 10:40:00,73.24,73.32,73.2,73.31,39000.0,64.003,64.0729,63.968,64.0641,39000.0
2020-05-22 10:45:00,73.31,73.37,73.14,73.14,97500.0,64.0641,64.1166,63.9156,63.9156,97500.0
2020-05-22 10:50:00,73.14,73.24,73.13,73.21,19756.0,63.9156,64.003,63.9068,63.9767,19756.0
2020-05-22 10:55:00,73.2,73.2,73.08,73.12,27788.0,63.968,63.968,63.8631,63.8981,27788.0
2020-05-22 11:00:00,73.1,73.25,73.06,73.16,32651.0,63.8806,64.0117,63.8457,63.933,32651.0
2020-05-22 11:05:00,73.17,73.25,73.14,73.18,32232.0,63.9418,64.0117,63.9156,63.9505,32232.0
2020-05-22 11:10:00,73.17,73.21,73.08,73.18,38047.0,63.9418,63.9767,63.8631,63.9505,38047.0
2020-05-22 11:15:00,73.19,73.25,73.14,73.2,22507.0,63.9593,64.0117,63.9156,63.968,22507.0
2020-05-22 11:20:00,73.2,73.21,73.06,73.08,34302.0,63.968,63.9767,63.8457,63.8631,34302.0
2020-05-22 11:25:00,73.08,73.23,73.05,73.19,26119.0,63.8631,63.9942,63.8369,63.9593,26119.0
2020-05-22 11:30:00,73.2,73.24,73.11,73.16,26156.0,63.968,64.003,63.8894,63.933,26156.0
2020-05-22 11:35:00,73.16,73.2,73.13,73.17,21459.0,63.933,63.968,63.9068,63.9418,21459.0
2020-05-22 11:40:00,73.16,73.17,73.1,73.14,18676.0,63.933,63.9418,63.8806,63.9156,18676.0
2020-05-22 11:45:00,73.14,73.27,73.12,73.26,37437.0,63.9156,64.0292,63.8981,64.0204,37437.0
2020-05-22 11:50:00,73.25,73.28,73.18,73.26,27747.0,64.0117,64.0379,63.9505,64.0204,27747.0
2020-05-22 11:55:00,73.25,73.25,73.12,73.12,19907.0,64.0117,64.0117,63.8981,63.8981,19907.0
2020-05-22 12:00:00,73.13,73.22,73.11,73.17,21979.0,63.9068,63.9855,63.8894,63.9418,21979.0
2020-05-22 12:05:00,73.17,73.17,73.06,73.09,47346.0,63.9418,63.9418,63.8457,63.8719,47346.0
2020-05-22 12:10:00,73.09,73.1,72.99,73.0,33672.0,63.8719,63.8806,63.7845,63.7932,33672.0
2020-05-22 12:15:00,73.0,73.05,72.97,73.02,24575.0,63.7932,63.8369,63.767,63.8107,24575.0
2020-05-22 12:20:00,73.03,73.12,72.99,73.09,47162.0,63.8194,63.8981,63.7845,63.8719,47162.0
2020-05-22 12:25:00,73.08,73.14,73.06,73.08,24408.0,63.8631,63.9156,63.8457,63.8631,24408.0
2020-05-22 12:30:00,73.09,73.2,73.09,73.18,42021.0,63.8719,63.968,63.8719,63.9505,42021.0
2020-05-22 12:35:00,73.19,73.29,73.19,73.25,44534.0,63.9593,64.0467,63.9593,64.0117,44534.0
2020-05-22 12:40:00,73.25,73.26,73.22,73.23,16243.0,64.0117,64.0204,63.9855,63.9942,16243.0
2020-05-22 12:45:00,73.23,73.26,73.18,73.23,22163.0,63.9942,64.0204,63.9505,63.9942,22163.0
2020-05-22 12:50:00,73.24,73.3,73.2,73.2,28470.0,64.003,64.0554,63.968,63.968,28470.0
2020-05-22 12:55:00,73.2,73.28,73.17,73.17,18779.0,63.968,64.0379,63.9418,63.9418,18779.0
2020-05-22 13:00:00,73.18,73.2,73.14,73.14,27981.0,63.9505,63.968,63.9156,63.9156,27981.0
2020-05-22 13:05:00,73.14,73.15,73.08,73.08,30077.0,63.9156,63.9243,63.8631,63.8631,30077.0
2020-05-22 13:10:00,73.08,73.11,73.03,73.11,31119.0,63.8631,63.8894,63.8194,63.8894,31119.0
2020-05-22 13:15:00,73.1,73.13,73.06,73.06,20085.0,63.8806,63.9068,63.8457,63.8457,20085.0
2020-05-22 13:20:00,73.05,73.18,73.03,73.16,26642.0,63.8369,63.9505,63.8194,63.933,26642.0
2020-05-22 13:25:00,73.16,73.22,73.13,73.15,20018.0,63.933,63.9855,63.9068,63.9243,20018.0
2020-05-22 13:30:00,73.14,73.19,73.11,73.14,26555.0,63.9156,63.9593,63.8894,63.9156,26555.0
2020-05-22 13:35:00,73.13,73.23,73.12,73.19,36478.0,63.9068,63.9942,63.8981,63.9593,36478.0
2020-05-22 13:40:00,73.2,73.23,73.15,73.2,39050.0,63.968,63.9942,63.9243,63.968,39050.0
2020-05-22 13:45:00,73.2,73.25,73.19,73.23,48228.0,63.968,64.0117,63.9593,63.9942,48228.0
2020-05-22 13:50:00,73.23,73.29,73.22,73.24,51759.0,63.9942,64.0467,63.9855,64.003,51759.0
2020-05-22 13:55:00,73.23,73.36,73.2,73.3,86151.0,63.9942,64.1078,63.968,64.0554,86151.0
2020-05-22 14:00:00,73.3,73.49,73.29,73.49,72428.0,64.0554,64.2214,64.0467,64.2214,72428.0
2020-05-22 14:05:00,73.49,73.56,73.47,73.56,36092.0,64.2214,64.2826,64.204,64.2826,36092.0
2020-05-22 14:10:00,73.56,73.59,73.53,73.56,50582.0,64.2826,64.3088,64.2564,64.2826,50582.0
2020-05-22 14:15:00,73.57,73.59,73.5,73.5,49002.0,64.2913,64.3088,64.2302,64.2302,49002.0
2020-05-22 14:20:00,73.49,73.52,73.45,73.47,45487.0,64.2214,64.2476,64.1865,64.204,45487.0
2020-05-22 14:25:00,73.48,73.57,73.48,73.55,52995.0,64.2127,64.2913,64.2127,64.2739,52995.0
2020-05-22 14:30:00,73.55,73.58,73.49,73.49,40273.0,64.2739,64.3001,64.2214,64.2214,40273.0
2020-05-22 14:35:00,73.49,73.56,73.39,73.53,42180.0,64.2214,64.2826,64.134,64.2564,42180.0
2020-05-22 14:40:00,73.53,73.57,73.36,73.42,74028.0,64.2564,64.2913,64.1078,64.1603,74028.0
2020-05-22 14:45:00,73.42,73.47,73.41,73.46,26150.0,64.1603,64.204,64.1515,64.1952,26150.0
2020-05-22 14:50:00,73.45,73.49,73.39,73.45,39628.0,64.1865,64.2214,64.134,64.1865,39628.0
2020-05-22 14:55:00,73.45,73.56,73.45,73.56,40229.0,64.1865,64.2826,64.1865,64.2826,40229.0
2020-05-22 15:00:00,73.56,73.56,73.41,73.49,46482.0,64.2826,64.2826,64.1515,64.2214,46482.0
2020-05-22 15:05:00,73.49,73.6,73.48,73.6,52543.0,64.2214,64.3176,64.2127,64.3176,52543.0
2020-05-22 15:10:00,73.61,73.61,73.5,73.51,27895.0,64.3263,64.3263,64.2302,64.2389,27895.0
2020-05-22 15:15:00,73.52,73.52,73.43,73.44,29051.0,64.2476,64.2476,64.169,64.1777,29051.0
2020-05-22 15:20:00,73.44,73.49,73.33,73.45,74183.0,64.1777,64.2214,64.0816,64.1865,74183.0
2020-05-22 15:25:00,73.44,73.51,73.39,73.51,37173.0,64.1777,64.2389,64.134,64.2389,37173.0
2020-05-22 15:30:00,73.5,73.62,73.48,73.59,46372.0,64.2302,64.335,64.2127,64.3088,46372.0
2020-05-22 15:35:00,73.58,73.62,73.54,73.57,43364.0,64.3001,64.335,64.2651,64.2913,43364.0
2020-05-22 15:40:00,73.56,73.61,73.48,73.6,45494.0,64.2826,64.3263,64.2127,64.3176,45494.0
2020-05-22 15:45:00,73.59,73.75,73.59,73.75,90387.0,64.3088,64.4486,64.3088,64.4486,90387.0
2020-05-22 15:50:00,73.75,73.76,73.58,73.7,194010.0,64.4486,64.4574,64.3001,64.4049,194010.0
2020-05-22 15:55:00,73.7,73.81,73.65,73.77,218104.0,64.4049,64.5011,64.3612,64.4661,218104.0
2020-05-26 09:30:00,75.94,76.89,75.94,76.4,334774.0,66.3624,67.1926,66.3624,66.7644,334774.0
2020-05-26 09:35:00,76.4,76.47,75.76,75.8,192538.0,66.7644,66.8256,66.2051,66.2401,192538.0
2020-05-26 09:40:00,75.79,75.98,75.72,75.88,67408.0,66.2314,66.3974,66.1702,66.31,67408.0
2020-05-26 09:45:00,75.87,76.13,75.78,76.11,135907.0,66.3013,66.5285,66.2226,66.511,135907.0
2020-05-26 09:50:00,76.1,76.27,76.03,76.21,137693.0,66.5023,66.6508,66.4411,66.5984,137693.0
2020-05-26 09:55:00,76.2,76.57,76.17,76.53,121048.0,66.5896,66.913,66.5634,66.878,121048.0
2020-05-26 10:00:00,76.54,76.6,76.4,76.48,126618.0,66.8868,66.9392,66.7644,66.8343,126618.0
2020-05-26 10:05:00,76.48,76.48,76.13,76.17,86102.0,66.8343,66.8343,66.5285,66.5634,86102.0
2020-05-26 10:10:00,76.17,76.2,76.0,76.11,49679.0,66.5634,66.5896,66.4149,66.511,49679.0
2020-05-26 10:15:00,76.12,76.13,75.99,76.03,91594.0,66.5197,66.5285,66.4061,66.4411,91594.0
2020-05-26 10:20:00,76.03,76.18,76.01,76.07,81447.0,66.4411,66.5722,66.4236,66.476,81447.0
2020-05-26 10:25:00,76.07,76.08,75.86,76.0,85469.0,66.476,66.4848,66.2925,66.4149,85469.0
2020-05-26 10:30:00,76.01,76.1,75.98,76.03,43431.0,66.4236,66.5023,66.3974,66.4411,43431.0
2020-05-26 10:35:00,76.03,76.2,76.03,76.18,59496.0,66.4411,66.5896,66.4411,66.5722,59496.0
2020-05-26 10:40:00,76.14,76.25,76.13,76.19,51174.0,66.5372,66.6333,66.5285,66.5809,51174.0
2020-05-26 10:45:00,76.2,76.25,76.12,76.17,29638.0,66.5896,66.6333,66.5197,66.5634,29638.0
2020-05-26 10:50:00,76.21,76.36,76.2,76.21,33098.0,66.5984,66.7295,66.5896,66.5984,33098.0
2020-05-26 10:55:00,76.21,76.26,76.1,76.11,111170.0,66.5984,66.6421,66.5023,66.511,111170.0
2020-05-26 11:00:00,76.11,76.24,76.06,76.16,60202.0,66.511,66.6246,66.4673,66.5547,60202.0
2020-05-26 11:05:00,76.16,76.2,76.03,76.03,44840.0,66.5547,66.5896,66.4411,66.4411,44840.0
2020-05-26 11:10:00,76.03,76.16,75.99,76.16,45930.0,66.4411,66.5547,66.4061,66.5547,45930.0
2020-05-26 11:15:00,76.16,76.18,76.02,76.05,87479.0,66.5547,66.5722,66.4323,66.4586,87479.0
2020-05-26 11:20:00,76.05,76.06,75.97,76.02,73374.0,66.4586,66.4673,66.3887,66.4323,73374.0
2020-05-26 11:25:00,76.03,76.13,75.92,76.12,74857.0,66.4411,66.5285,66.345,66.5197,74857.0
2020-05-26 11:30:00,76.13,76.14,75.99,76.03,38636.0,66.5285,66.5372,66.4061,66.4411,38636.0
2020-05-26 11:35:00,76.02,76.09,75.94,76.0,44537.0,66.4323,66.4935,66.3624,66.4149,44537.0
2020-05-26 11:40:00,76.02,76.09,75.96,75.98,64333.0,66.4323,66.4935,66.3799,66.3974,64333.0
2020-05-26 11:45:00,75.99,76.13,75.99,76.1,48821.0,66.4061,66.5285,66.4061,66.5023,48821.0
2020-05-26 11:50:00,76.1,76.26,76.1,76.23,46741.0,66.5023,66.6421,66.5023,66.6159,46741.0
2020-05-26 11:55:00,76.23,76.23,76.1,76.16,36553.0,66.6159,66.6159,66.5023,66.5547,36553.0
2020-05-26 12:00:00,76.17,76.18,76.01,76.05,47650.0,66.5634,66.5722,66.4236,66.4586,47650.0
2020-05-26 12:05:00,76.05,76.11,76.01,76.1,56881.0,66.4586,66.511,66.4236,66.5023,56881.0
2020-05-26 12:10:00,76.1,76.15,76.07,76.13,37511.0,66.5023,66.5459,66.476,66.5285,37511.0
2020-05-26 12:15:00,76.13,76.22,76.11,76.13,47846.0,66.5285,66.6071,66.511,66.5285,47846.0
2020-05-26 12:20:00,76.12,76.21,76.08,76.1,41864.0,66.5197,66.5984,66.4848,66.5023,41864.0
2020-05-26 12:25:00,76.11,76.19,76.09,76.16,37342.0,66.511,66.5809,66.4935,66.5547,37342.0
2020-05-26 12:30:00,76.16,76.25,76.1,76.24,43348.0,66.5547,66.6333,66.5023,66.6246,43348.0
2020-05-26 12:35:00,76.24,76.29,76.19,76.26,47164.0,66.6246,66.6683,66.5809,66.6421,47164.0
2020-05-26 12:40:00,76.26,76.37,76.25,76.33,32963.0,66.6421,66.7382,66.6333,66.7032,32963.0
2020-05-26 12:45:00,76.34,76.4,76.32,76.34,40506.0,66.712,66.7644,66.6945,66.712,40506.0
2020-05-26 12:50:00,76.35,76.41,76.26,76.29,42080.0,66.7207,66.7732,66.6421,66.6683,42080.0
2020-05-26 12:55:00,76.28,76.4,76.28,76.36,51432.0,66.6596,66.7644,66.6596,66.7295,51432.0
2020-05-26 13:00:00,76.37,76.42,76.33,76.41,49798.0,66.7382,66.7819,66.7032,66.7732,49798.0
2020-05-26 13:05:00,76.41,76.48,76.36,76.47,40194.0,66.7732,66.8343,66.7295,66.8256,40194.0
2020-05-26 13:10:00,76.47,76.53,76.42,76.51,33630.0,66.8256,66.878,66.7819,66.8605,33630.0
2020-05-26 13:15:00,76.51,76.54,76.48,76.53,51799.0,66.8605,66.8868,66.8343,66.878,51799.0
2020-05-26 13:20:00,76.55,76.59,76.46,76.46,62096.0,66.8955,66.9305,66.8169,66.8169,62096.0
2020-05-26 13:25:00,76.47,76.55,76.46,76.5,29317.0,66.8256,66.8955,66.8169,66.8518,29317.0
2020-05-26 13:30:00,76.5,76.52,76.43,76.49,77440.0,66.8518,66.8693,66.7906,66.8431,77440.0
2020-05-26 13:35:00,76.49,76.54,76.48,76.51,104682.0,66.8431,66.8868,66.8343,66.8605,104682.0
2020-05-26 13:40:00,76.5,76.52,76.47,76.52,29932.0,66.8518,66.8693,66.8256,66.8693,29932.0
2020-05-26 13:45:00,76.53,76.54,76.48,76.5,32070.0,66.878,66.8868,66.8343,66.8518,32070.0
2020-05-26 13:50:00,76.49,76.53,76.45,76.5,83827.0,66.8431,66.878,66.8081,66.8518,83827.0
2020-05-26 13:55:00,76.5,76.53,76.46,76.47,34478.0,66.8518,66.878,66.8169,66.8256,34478.0
2020-05-26 14:00:00,76.47,76.51,76.42,76.51,34364.0,66.8256,66.8605,66.7819,66.8605,34364.0
2020-05-26 14:05:00,76.52,76.55,76.47,76.49,29929.0,66.8693,66.8955,66.8256,66.8431,29929.0
2020-05-26 14:10:00,76.49,76.53,76.45,76.49,31573.0,66.8431,66.878,66.8081,66.8431,31573.0
2020-05-26 14:15:00,76.49,76.54,76.44,76.46,26385.0,66.8431,66.8868,66.7994,66.8169,26385.0
2020-05-26 14:20:00,76.46,76.56,76.45,76.53,50186.0,66.8169,66.9042,66.8081,66.878,50186.0
2020-05-26 14:25:00,76.52,76.55,76.49,76.55,56609.0,66.8693,66.8955,66.8431,66.8955,56609.0
2020-05-26 14:30:00,76.56,76.57,76.51,76.52,44696.0,66.9042,66.913,66.8605,66.8693,44696.0
2020-05-26 14:35:00,76.52,76.67,76.52,76.66,71018.0,66.8693,67.0004,66.8693,66.9916,71018.0
2020-05-26 14:40:00,76.65,76.66,76.56,76.59,30711.0,66.9829,66.9916,66.9042,66.9305,30711.0
2020-05-26 14:45:00,76.59,76.62,76.5,76.53,50373.0,66.9305,66.9567,66.8518,66.878,50373.0
2020-05-26 14:50:00,76.53,76.64,76.52,76.63,46802.0,66.878,66.9742,66.8693,66.9654,46802.0
2020-05-26 14:55:00,76.62,76.65,76.58,76.59,43995.0,66.9567,66.9829,66.9217,66.9305,43995.0
2020-05-26 15:00:00,76.59,76.66,76.51,76.58,49737.0,66.9305,66.9916,66.8605,66.9217,49737.0
2020-05-26 15:05:00,76.58,76.65,76.56,76.61,38129.0,66.9217,66.9829,66.9042,66.9479,38129.0
2020-05-26 15:10:00,76.62,76.67,76.57,76.66,66743.0,66.9567,67.0004,66.913,66.9916,66743.0
2020-05-26 15:15:00,76.66,76.67,76.58,76.63,93115.0,66.9916,67.0004,66.9217,66.9654,93115.0
2020-05-26 15:20:00,76.63,76.74,76.62,76.69,88687.0,66.9654,67.0615,66.9567,67.0178,88687.0
2020-05-26 15:25:00,76.69,76.73,76.62,76.67,64562.0,67.0178,67.0528,66.9567,67.0004,64562.0
2020-05-26 15:30:00,76.67,76.71,76.44,76.57,155879.0,67.0004,67.0353,66.7994,66.913,155879.0
2020-05-26 15:35:00,76.57,76.66,76.51,76.59,135414.0,66.913,66.9916,66.8605,66.9305,135414.0
2020-05-26 15:40:00,76.59,76.6,76.47,76.48,170929.0,66.9305,66.9392,66.8256,66.8343,170929.0
2020-05-26 15:45:00,76.49,76.51,76.33,76.38,163370.0,66.8431,66.8605,66.7032,66.7469,163370.0
2020-05-26 15:50:00,76.38,76.53,76.36,76.36,335461.0,66.7469,66.878,66.7295,66.7295,335461.0
2020-05-26 15:55:00,76.37,76.48,76.3,76.47,670422.0,66.7382,66.8343,66.677,66.8256,670422.0
2020-05-27 09:30:00,78.14,78.34,77.94,77.99,217130.0,68.285,68.4597,68.1102,68.1539,217130.0
2020-05-27 09:35:00,77.99,78.0,77.66,77.74,169816.0,68.1539,68.1626,67.8655,67.9354,169816.0
2020-05-27 09:40:00,77.74,78.05,77.68,78.04,114876.0,67.9354,68.2063,67.883,68.1976,114876.0
2020-05-27 09:45:00,78.04,78.06,77.7,77.7,95868.0,68.1976,68.2151,67.9005,67.9005,95868.0
2020-05-27 09:50:00,77.7,77.84,77.42,77.5,87813.0,67.9005,68.0228,67.6558,67.7257,87813.0
2020-05-27 09:55:00,77.5,77.67,77.46,77.53,73471.0,67.7257,67.8742,67.6907,67.7519,73471.0
2020-05-27 10:00:00,77.52,77.54,77.3,77.5,106565.0,67.7432,67.7606,67.5509,67.7257,106565.0
2020-05-27 10:05:00,77.5,77.52,77.16,77.21,74704.0,67.7257,67.7432,67.4286,67.4723,74704.0
2020-05-27 10:10:00,77.22,77.26,77.09,77.21,142935.0,67.481,67.516,67.3674,67.4723,142935.0
2020-05-27 10:15:00,77.21,77.35,77.18,77.3,197666.0,67.4723,67.5946,67.446,67.5509,197666.0
2020-05-27 10:20:00,77.3,77.31,76.89,76.92,109637.0,67.5509,67.5596,67.1926,67.2188,109637.0
2020-05-27 10:25:00,76.91,77.0,76.82,76.92,52520.0,67.2101,67.2887,67.1314,67.2188,52520.0
2020-05-27 10:30:00,76.93,76.93,76.69,76.71,66765.0,67.2276,67.2276,67.0178,67.0353,66765.0
2020-05-27 10:35:00,76.7,76.85,76.67,76.67,122035.0,67.0266,67.1577,67.0004,67.0004,122035.0
2020-05-27 10:40:00,76.66,76.66,76.37,76.56,141240.0,66.9916,66.9916,66.7382,66.9042,141240.0
2020-05-27 10:45:00,76.56,76.57,76.05,76.06,132621.0,66.9042,66.913,66.4586,66.4673,132621.0
2020-05-27 10:50:00,76.05,76.41,76.03,76.37,92817.0,66.4586,66.7732,66.4411,66.7382,92817.0
2020-05-27 10:55:00,76.37,76.6,76.24,76.58,77865.0,66.7382,66.9392,66.6246,66.9217,77865.0
2020-05-27 11:00:00,76.58,76.84,76.46,76.72,98510.0,66.9217,67.1489,66.8169,67.0441,98510.0
2020-05-27 11:05:00,76.73,76.75,76.56,76.61,51837.0,67.0528,67.0703,66.9042,66.9479,51837.0
2020-05-27 11:10:00,76.61,76.65,76.49,76.5,134070.0,66.9479,66.9829,66.8431,66.8518,134070.0
2020-05-27 11:15:00,76.5,76.5,76.33,76.39,184434.0,66.8518,66.8518,66.7032,66.7557,184434.0
2020-05-27 11:20:00,76.39,76.42,76.18,76.19,66085.0,66.7557,66.7819,66.5722,66.5809,66085.0
2020-05-27 11:25:00,76.19,76.45,76.18,76.44,92583.0,66.5809,66.8081,66.5722,66.7994,92583.0
2020-05-27 11:30:00,76.45,76.68,76.45,76.66,69451.0,66.8081,67.0091,66.8081,66.9916,69451.0
2020-05-27 11:35:00,76.65,76.76,76.35,76.48,120585.0,66.9829,67.079,66.7207,66.8343,120585.0
2020-05-27 11:40:00,76.48,76.66,76.46,76.61,68191.0,66.8343,66.9916,66.8169,66.9479,68191.0
2020-05-27 11:45:00,76.61,76.75,76.6,76.71,89013.0,66.9479,67.0703,66.9392,67.0353,89013.0
2020-05-27 11:50:00,76.71,76.78,76.66,76.75,53769.0,67.0353,67.0965,66.9916,67.0703,53769.0
2020-05-27 11:55:00,76.74,76.81,76.69,76.76,69653.0,67.0615,67.1227,67.0178,67.079,69653.0
2020-05-27 12:00:00,76.77,76.77,76.65,76.7,81805.0,67.0878,67.0878,66.9829,67.0266,81805.0
2020-05-27 12:05:00,76.7,76.76,76.58,76.75,80335.0,67.0266,67.079,66.9217,67.0703,80335.0
2020-05-27 12:10:00,76.76,76.8,76.64,76.66,30045.0,67.079,67.114,66.9742,66.9916,30045.0
2020-05-27 12:15:00,76.66,76.74,76.62,76.73,50770.0,66.9916,67.0615,66.9567,67.0528,50770.0
2020-05-27 12:20:00,76.74,76.76,76.64,76.67,53358.0,67.0615,67.079,66.9742,67.0004,53358.0
2020-05-27 12:25:00,76.68,76.79,76.64,76.68,95898.0,67.0091,67.1052,66.9742,67.0091,95898.0
2020-05-27 12:30:00,76.69,76.82,76.64,76.78,36498.0,67.0178,67.1314,66.9742,67.0965,36498.0
2020-05-27 12:35:00,76.78,76.79,76.7,76.75,43129.0,67.0965,67.1052,67.0266,67.0703,43129.0
2020-05-27 12:40:00,76.76,76.82,76.72,76.82,52682.0,67.079,67.1314,67.0441,67.1314,52682.0
2020-05-27 12:45:00,76.82,76.83,76.72,76.72,102183.0,67.1314,67.1402,67.0441,67.0441,102183.0
2020-05-27 12:50:00,76.73,76.83,76.73,76.82,61969.0,67.0528,67.1402,67.0528,67.1314,61969.0
2020-05-27 12:55:00,76.82,76.88,76.76,76.8,61501.0,67.1314,67.1839,67.079,67.114,61501.0
2020-05-27 13:00:00,76.81,76.84,76.64,76.83,84750.0,67.1227,67.1489,66.9742,67.1402,84750.0
2020-05-27 13:05:00,76.83,76.9,76.81,76.85,97524.0,67.1402,67.2014,67.1227,67.1577,97524.0
2020-05-27 13:10:00,76.86,76.92,76.84,76.9,44836.0,67.1664,67.2188,67.1489,67.2014,44836.0
2020-05-27 13:15:00,76.89,76.9,76.78,76.82,35251.0,67.1926,67.2014,67.0965,67.1314,35251.0
2020-05-27 13:20:00,76.81,76.86,76.77,76.84,35285.0,67.1227,67.1664,67.0878,67.1489,35285.0
2020-05-27 13:25:00,76.85,76.9,76.79,76.82,43644.0,67.1577,67.2014,67.1052,67.1314,43644.0
2020-05-27 13:30:00,76.83,76.84,76.66,76.71,66895.0,67.1402,67.1489,66.9916,67.0353,66895.0
2020-05-27 13:35:00,76.71,76.9,76.71,76.9,64672.0,67.0353,67.2014,67.0353,67.2014,64672.0
2020-05-27 13:40:00,76.9,76.91,76.75,76.81,76375.0,67.2014,67.2101,67.0703,67.1227,76375.0
2020-05-27 13:45:00,76.8,76.84,76.75,76.83,62383.0,67.114,67.1489,67.0703,67.1402,62383.0
2020-05-27 13:50:00,76.84,76.89,76.81,76.86,51434.0,67.1489,67.1926,67.1227,67.1664,51434.0
2020-05-27 13:55:00,76.86,76.95,76.83,76.88,39395.0,67.1664,67.2451,67.1402,67.1839,39395.0
2020-05-27 14:00:00,76.88,77.1,76.87,76.99,62571.0,67.1839,67.3761,67.1751,67.28,62571.0
2020-05-27 14:05:00,76.98,77.03,76.94,77.03,58539.0,67.2713,67.315,67.2363,67.315,58539.0
2020-05-27 14:10:00,77.03,77.13,77.02,77.13,134491.0,67.315,67.4024,67.3062,67.4024,134491.0
2020-05-27 14:15:00,77.13,77.19,77.1,77.14,136663.0,67.4024,67.4548,67.3761,67.4111,136663.0
2020-05-27 14:20:00,77.13,77.13,77.04,77.07,55330.0,67.4024,67.4024,67.3237,67.3499,55330.0
2020-05-27 14:25:00,77.07,77.18,77.03,77.16,57132.0,67.3499,67.446,67.315,67.4286,57132.0
2020-05-27 14:30:00,77.17,77.21,77.08,77.2,59256.0,67.4373,67.4723,67.3587,67.4635,59256.0
2020-05-27 14:35:00,77.21,77.24,77.16,77.22,46070.0,67.4723,67.4985,67.4286,67.481,46070.0
2020-05-27 14:40:00,77.23,77.26,77.19,77.23,45679.0,67.4897,67.516,67.4548,67.4897,45679.0
2020-05-27 14:45:00,77.23,77.23,77.14,77.19,43609.0,67.4897,67.4897,67.4111,67.4548,43609.0
2020-05-27 14:50:00,77.2,77.29,77.19,77.29,59521.0,67.4635,67.5422,67.4548,67.5422,59521.0
2020-05-27 14:55:00,77.29,77.33,77.25,77.29,53802.0,67.5422,67.5771,67.5072,67.5422,53802.0
2020-05-27 15:00:00,77.28,77.31,77.24,77.28,131847.0,67.5334,67.5596,67.4985,67.5334,131847.0
2020-05-27 15:05:00,77.29,77.3,77.19,77.19,65845.0,67.5422,67.5509,67.4548,67.4548,65845.0
2020-05-27 15:10:00,77.2,77.29,77.18,77.24,53824.0,67.4635,67.5422,67.446,67.4985,53824.0
2020-05-27 15:15:00,77.24,77.25,77.18,77.25,57207.0,67.4985,67.5072,67.446,67.5072,57207.0
2020-05-27 15:20:00,77.25,77.28,77.18,77.24,49779.0,67.5072,67.5334,67.446,67.4985,49779.0
2020-05-27 15:25:00,77.23,77.26,77.21,77.23,77097.0,67.4897,67.516,67.4723,67.4897,77097.0
2020-05-27 15:30:00,77.22,77.25,77.18,77.23,70630.0,67.481,67.5072,67.446,67.4897,70630.0
2020-05-27 15:35:00,77.23,77.38,77.22,77.38,98175.0,67.4897,67.6208,67.481,67.6208,98175.0
2020-05-27 15:40:00,77.37,77.54,77.37,77.52,85428.0,67.6121,67.7606,67.6121,67.7432,85428.0
2020-05-27 15:45:00,77.52,77.63,77.49,77.63,82330.0,67.7432,67.8393,67.7169,67.8393,82330.0
2020-05-27 15:50:00,77.63,77.91,77.63,77.83,225975.0,67.8393,68.084,67.8393,68.0141,225975.0
2020-05-27 15:55:00,77.83,77.93,77.72,77.92,389345.0,68.0141,68.1015,67.9179,68.0927,389345.0
2020-05-28 09:30:00,78.83,78.87,77.93,78.11,174023.0,68.8879,68.9229,68.1015,68.2588,174023.0
2020-05-28 09:35:00,78.12,78.42,77.98,78.01,226075.0,68.2675,68.5297,68.1451,68.1714,226075.0
2020-05-28 09:40:00,78.0,78.24,77.83,78.2,99163.0,68.1626,68.3724,68.0141,68.3374,99163.0
2020-05-28 09:45:00,78.23,78.23,77.98,78.11,59767.0,68.3636,68.3636,68.1451,68.2588,59767.0
2020-05-28 09:50:00,78.12,78.31,78.11,78.13,72029.0,68.2675,68.4335,68.2588,68.2762,72029.0
2020-05-28 09:55:00,78.11,78.29,78.09,78.25,72957.0,68.2588,68.4161,68.2413,68.3811,72957.0
2020-05-28 10:00:00,78.21,78.21,78.05,78.15,74894.0,68.3461,68.3461,68.2063,68.2937,74894.0
2020-05-28 10:05:00,78.14,78.29,78.12,78.19,51169.0,68.285,68.4161,68.2675,68.3287,51169.0
2020-05-28 10:10:00,78.18,78.33,78.03,78.03,56867.0,68.3199,68.451,68.1888,68.1888,56867.0
2020-05-28 10:15:00,78.03,78.05,77.6,77.65,64884.0,68.1888,68.2063,67.8131,67.8568,64884.0
2020-05-28 10:20:00,77.65,77.93,77.65,77.9,44098.0,67.8568,68.1015,67.8568,68.0752,44098.0
2020-05-28 10:25:00,77.9,78.11,77.87,77.91,34498.0,68.0752,68.2588,68.049,68.084,34498.0
2020-05-28 10:30:00,77.92,77.97,77.66,77.75,49213.0,68.0927,68.1364,67.8655,67.9442,49213.0
2020-05-28 10:35:00,77.74,77.83,77.7,77.77,61147.0,67.9354,68.0141,67.9005,67.9616,61147.0
2020-05-28 10:40:00,77.78,77.96,77.69,77.96,72060.0,67.9704,68.1277,67.8917,68.1277,72060.0
2020-05-28 10:45:00,77.95,78.06,77.92,78.0,46276.0,68.1189,68.2151,68.0927,68.1626,46276.0
2020-05-28 10:50:00,78.0,78.11,77.97,78.03,54329.0,68.1626,68.2588,68.1364,68.1888,54329.0
2020-05-28 10:55:00,78.03,78.13,78.02,78.07,51197.0,68.1888,68.2762,68.1801,68.2238,51197.0
2020-05-28 11:00:00,78.06,78.08,77.82,77.84,62694.0,68.2151,68.2325,68.0053,68.0228,62694.0
2020-05-28 11:05:00,77.85,77.95,77.78,77.78,36405.0,68.0315,68.1189,67.9704,67.9704,36405.0
2020-05-28 11:10:00,77.78,77.96,77.75,77.93,97245.0,67.9704,68.1277,67.9442,68.1015,97245.0
2020-05-28 11:15:00,77.93,78.02,77.92,78.01,62977.0,68.1015,68.1801,68.0927,68.1714,62977.0
2020-05-28 11:20:00,78.0,78.02,77.8,77.84,93741.0,68.1626,68.1801,67.9879,68.0228,93741.0
2020-05-28 11:25:00,77.84,77.9,77.75,77.9,65125.0,68.0228,68.0752,67.9442,68.0752,65125.0
2020-05-28 11:30:00,77.9,77.96,77.72,77.72,51160.0,68.0752,68.1277,67.9179,67.9179,51160.0
2020-05-28 11:35:00,77.71,77.8,77.67,77.73,47231.0,67.9092,67.9879,67.8742,67.9267,47231.0
2020-05-28 11:40:00,77.72,77.81,77.67,77.74,56394.0,67.9179,67.9966,67.8742,67.9354,56394.0
2020-05-28 11:45:00,77.74,77.83,77.65,77.78,45139.0,67.9354,68.0141,67.8568,67.9704,45139.0
2020-05-28 11:50:00,77.8,77.89,77.78,77.89,68331.0,67.9879,68.0665,67.9704,68.0665,68331.0
2020-05-28 11:55:00,77.88,77.92,77.83,77.87,64071.0,68.0578,68.0927,68.0141,68.049,64071.0
2020-05-28 12:00:00,77.88,77.9,77.79,77.84,48242.0,68.0578,68.0752,67.9791,68.0228,48242.0
2020-05-28 12:05:00,77.85,77.9,77.79,77.89,50198.0,68.0315,68.0752,67.9791,68.0665,50198.0
2020-05-28 12:10:00,77.9,77.93,77.82,77.82,31273.0,68.0752,68.1015,68.0053,68.0053,31273.0
2020-05-28 12:15:00,77.82,77.84,77.76,77.76,81225.0,68.0053,68.0228,67.9529,67.9529,81225.0
2020-05-28 12:20:00,77.75,77.84,77.74,77.83,36466.0,67.9442,68.0228,67.9354,68.0141,36466.0
2020-05-28 12:25:00,77.83,77.84,77.73,77.76,42143.0,68.0141,68.0228,67.9267,67.9529,42143.0
2020-05-28 12:30:00,77.76,77.77,77.66,77.72,54067.0,67.9529,67.9616,67.8655,67.9179,54067.0
2020-05-28 12:35:00,77.72,77.93,77.71,77.92,57497.0,67.9179,68.1015,67.9092,68.0927,57497.0
2020-05-28 12:40:00,77.92,77.99,77.86,77.97,59064.0,68.0927,68.1539,68.0403,68.1364,59064.0
2020-05-28 12:45:00,77.97,77.98,77.9,77.94,20003.0,68.1364,68.1451,68.0752,68.1102,20003.0
2020-05-28 12:50:00,77.94,78.02,77.92,77.95,80834.0,68.1102,68.1801,68.0927,68.1189,80834.0
2020-05-28 12:55:00,77.95,77.98,77.82,77.86,99636.0,68.1189,68.1451,68.0053,68.0403,99636.0
2020-05-28 13:00:00,77.87,77.96,77.84,77.95,31123.0,68.049,68.1277,68.0228,68.1189,31123.0
2020-05-28 13:05:00,77.95,77.95,77.84,77.86,30426.0,68.1189,68.1189,68.0228,68.0403,30426.0
2020-05-28 13:10:00,77.85,77.92,77.8,77.92,24867.0,68.0315,68.0927,67.9879,68.0927,24867.0
2020-05-28 13:15:00,77.92,77.98,77.88,77.89,40996.0,68.0927,68.1451,68.0578,68.0665,40996.0
2020-05-28 13:20:00,77.88,77.96,77.88,77.96,30251.0,68.0578,68.1277,68.0578,68.1277,30251.0
2020-05-28 13:25:00,77.96,78.08,77.95,78.07,51191.0,68.1277,68.2325,68.1189,68.2238,51191.0
2020-05-28 13:30:00,78.07,78.09,78.01,78.07,35299.0,68.2238,68.2413,68.1714,68.2238,35299.0
2020-05-28 13:35:00,78.07,78.09,78.02,78.03,27411.0,68.2238,68.2413,68.1801,68.1888,27411.0
2020-05-28 13:40:00,78.04,78.08,78.02,78.07,26859.0,68.1976,68.2325,68.1801,68.2238,26859.0
2020-05-28 13:45:00,78.07,78.1,78.02,78.06,37076.0,68.2238,68.25,68.1801,68.2151,37076.0
2020-05-28 13:50:00,78.06,78.13,78.02,78.13,40050.0,68.2151,68.2762,68.1801,68.2762,40050.0
2020-05-28 13:55:00,78.13,78.2,78.07,78.09,43177.0,68.2762,68.3374,68.2238,68.2413,43177.0
2020-05-28 14:00:00,78.09,78.27,78.06,78.22,30910.0,68.2413,68.3986,68.2151,68.3549,30910.0
2020-05-28 14:05:00,78.21,78.27,78.18,78.26,35563.0,68.3461,68.3986,68.3199,68.3898,35563.0
2020-05-28 14:10:00,78.26,78.27,78.19,78.23,32391.0,68.3898,68.3986,68.3287,68.3636,32391.0
2020-05-28 14:15:00,78.23,78.37,78.22,78.33,37363.0,68.3636,68.486,68.3549,68.451,37363.0
2020-05-28 14:20:00,78.34,78.49,78.33,78.38,41507.0,68.4597,68.5908,68.451,68.4947,41507.0
2020-05-28 14:25:00,78.38,78.42,78.23,78.25,129546.0,68.4947,68.5297,68.3636,68.3811,129546.0
2020-05-28 14:30:00,78.24,78.28,78.19,78.22,59528.0,68.3724,68.4073,68.3287,68.3549,59528.0
2020-05-28 14:35:00,78.22,78.34,78.2,78.21,51259.0,68.3549,68.4597,68.3374,68.3461,51259.0
2020-05-28 14:40:00,78.21,78.22,78.02,78.05,44185.0,68.3461,68.3549,68.1801,68.2063,44185.0
2020-05-28 14:45:00,78.05,78.13,78.02,78.11,47949.0,68.2063,68.2762,68.1801,68.2588,47949.0
2020-05-28 14:50:00,78.1,78.13,78.04,78.09,62807.0,68.25,68.2762,68.1976,68.2413,62807.0
2020-05-28 14:55:00,78.08,78.21,78.04,78.19,37769.0,68.2325,68.3461,68.1976,68.3287,37769.0
2020-05-28 15:00:00,78.19,78.23,78.13,78.2,51323.0,68.3287,68.3636,68.2762,68.3374,51323.0
2020-05-28 15:05:00,78.2,78.2,78.1,78.12,66959.0,68.3374,68.3374,68.25,68.2675,66959.0
2020-05-28 15:10:00,78.11,78.24,78.1,78.19,68274.0,68.2588,68.3724,68.25,68.3287,68274.0
2020-05-28 15:15:00,78.19,78.21,77.87,77.9,100498.0,68.3287,68.3461,68.049,68.0752,100498.0
2020-05-28 15:20:00,77.91,78.02,77.87,77.96,78252.0,68.084,68.1801,68.049,68.1277,78252.0
2020-05-28 15:25:00,77.96,78.11,77.9,77.93,68182.0,68.1277,68.2588,68.0752,68.1015,68182.0
2020-05-28 15:30:00,77.94,77.99,77.8,77.8,119405.0,68.1102,68.1539,67.9879,67.9879,119405.0
2020-05-28 15:35:00,77.8,78.04,77.79,77.94,134194.0,67.9879,68.1976,67.9791,68.1102,134194.0
2020-05-28 15:40:00,77.94,77.94,77.84,77.9,84917.0,68.1102,68.1102,68.0228,68.0752,84917.0
2020-05-28 15:45:00,77.89,77.95,77.65,77.67,174559.0,68.0665,68.1189,67.8568,67.8742,174559.0
2020-05-28 15:50:00,77.67,77.95,77.65,77.89,278636.0,67.8742,68.1189,67.8568,68.0665,278636.0
2020-05-28 15:55:00,77.89,78.34,77.88,78.25,514898.0,68.0665,68.4597,68.0578,68.3811,514898.0
2020-05-29 09:30:00,77.68,77.7,76.99,77.27,168974.0,67.883,67.9005,67.28,67.5247,168974.0
2020-05-29 09:35:00,77.27,77.46,77.06,77.37,110381.0,67.5247,67.6907,67.3412,67.6121,110381.0
2020-05-29 09:40:00,77.37,77.51,77.29,77.44,83583.0,67.6121,67.7344,67.5422,67.6733,83583.0
2020-05-29 09:45:00,77.44,77.57,77.38,77.42,164235.0,67.6733,67.7869,67.6208,67.6558,164235.0
2020-05-29 09:50:00,77.42,77.46,77.24,77.35,94059.0,67.6558,67.6907,67.4985,67.5946,94059.0
2020-05-29 09:55:00,77.34,77.38,77.04,77.17,120359.0,67.5859,67.6208,67.3237,67.4373,120359.0
2020-05-29 10:00:00,77.2,77.35,77.13,77.13,49771.0,67.4635,67.5946,67.4024,67.4024,49771.0
2020-05-29 10:05:00,77.13,77.2,76.97,77.17,72919.0,67.4024,67.4635,67.2625,67.4373,72919.0
2020-05-29 10:10:00,77.18,77.45,77.15,77.45,96370.0,67.446,67.682,67.4198,67.682,96370.0
2020-05-29 10:15:00,77.45,77.76,77.36,77.72,97934.0,67.682,67.9529,67.6033,67.9179,97934.0
2020-05-29 10:20:00,77.72,77.75,77.57,77.59,79347.0,67.9179,67.9442,67.7869,67.8043,79347.0
2020-05-29 10:25:00,77.57,77.63,77.23,77.3,78383.0,67.7869,67.8393,67.4897,67.5509,78383.0
2020-05-29 10:30:00,77.3,77.53,77.3,77.31,79231.0,67.5509,67.7519,67.5509,67.5596,79231.0
2020-05-29 10:35:00,77.31,77.32,77.12,77.14,54617.0,67.5596,67.5684,67.3936,67.4111,54617.0
2020-05-29 10:40:00,77.13,77.32,77.12,77.18,67313.0,67.4024,67.5684,67.3936,67.446,67313.0
2020-05-29 10:45:00,77.19,77.21,77.03,77.15,68419.0,67.4548,67.4723,67.315,67.4198,68419.0
2020-05-29 10:50:00,77.14,77.27,77.09,77.11,105807.0,67.4111,67.5247,67.3674,67.3849,105807.0
2020-05-29 10:55:00,77.11,77.28,77.06,77.19,44325.0,67.3849,67.5334,67.3412,67.4548,44325.0
2020-05-29 11:00:00,77.17,77.37,77.17,77.33,38102.0,67.4373,67.6121,67.4373,67.5771,38102.0
2020-05-29 11:05:00,77.34,77.43,77.25,77.27,62069.0,67.5859,67.6645,67.5072,67.5247,62069.0
2020-05-29 11:10:00,77.26,77.56,77.24,77.55,54581.0,67.516,67.7781,67.4985,67.7694,54581.0
2020-05-29 11:15:00,77.54,77.59,77.29,77.32,81156.0,67.7606,67.8043,67.5422,67.5684,81156.0
2020-05-29 11:20:00,77.31,77.39,77.3,77.36,68478.0,67.5596,67.6296,67.5509,67.6033,68478.0
2020-05-29 11:25:00,77.37,77.52,77.32,77.36,67076.0,67.6121,67.7432,67.5684,67.6033,67076.0
2020-05-29 11:30:00,77.36,77.53,77.32,77.47,51747.0,67.6033,67.7519,67.5684,67.6995,51747.0
2020-05-29 11:35:00,77.46,77.54,77.42,77.44,50948.0,67.6907,67.7606,67.6558,67.6733,50948.0
2020-05-29 11:40:00,77.45,77.51,77.4,77.4,45660.0,67.682,67.7344,67.6383,67.6383,45660.0
2020-05-29 11:45:00,77.41,77.43,77.32,77.38,39016.0,67.647,67.6645,67.5684,67.6208,39016.0
2020-05-29 11:50:00,77.37,77.39,77.26,77.27,33194.0,67.6121,67.6296,67.516,67.5247,33194.0
2020-05-29 11:55:00,77.26,77.4,77.26,77.32,32069.0,67.516,67.6383,67.516,67.5684,32069.0
2020-05-29 12:00:00,77.33,77.47,77.32,77.38,37573.0,67.5771,67.6995,67.5684,67.6208,37573.0
2020-05-29 12:05:00,77.38,77.4,77.29,77.32,88896.0,67.6208,67.6383,67.5422,67.5684,88896.0
2020-05-29 12:10:00,77.33,77.46,77.32,77.33,39446.0,67.5771,67.6907,67.5684,67.5771,39446.0
2020-05-29 12:15:00,77.32,77.35,77.2,77.21,45432.0,67.5684,67.5946,67.4635,67.4723,45432.0
2020-05-29 12:20:00,77.2,77.27,77.18,77.26,30695.0,67.4635,67.5247,67.446,67.516,30695.0
2020-05-29 12:25:00,77.26,77.34,77.24,77.32,28190.0,67.516,67.5859,67.4985,67.5684,28190.0
2020-05-29 12:30:00,77.31,77.34,77.27,77.31,104460.0,67.5596,67.5859,67.5247,67.5596,104460.0
2020-05-29 12:35:00,77.31,77.37,77.26,77.37,226978.0,67.5596,67.6121,67.516,67.6121,226978.0
2020-05-29 12:40:00,77.36,77.38,77.29,77.31,44801.0,67.6033,67.6208,67.5422,67.5596,44801.0
2020-05-29 12:45:00,77.29,77.32,77.25,77.26,31847.0,67.5422,67.5684,67.5072,67.516,31847.0
2020-05-29 12:50:00,77.26,77.27,76.97,77.11,89046.0,67.516,67.5247,67.2625,67.3849,89046.0
2020-05-29 12:55:00,77.11,77.57,77.08,77.4,272508.0,67.3849,67.7869,67.3587,67.6383,272508.0
2020-05-29 13:00:00,77.4,77.41,77.17,77.18,141038.0,67.6383,67.647,67.4373,67.446,141038.0
2020-05-29 13:05:00,77.18,77.19,77.05,77.09,34666.0,67.446,67.4548,67.3324,67.3674,34666.0
2020-05-29 13:10:00,77.1,77.23,77.07,77.19,59585.0,67.3761,67.4897,67.3499,67.4548,59585.0
2020-05-29 13:15:00,77.19,77.21,77.11,77.11,52868.0,67.4548,67.4723,67.3849,67.3849,52868.0
2020-05-29 13:20:00,77.12,77.22,77.09,77.17,45365.0,67.3936,67.481,67.3674,67.4373,45365.0
2020-05-29 13:25:00,77.17,77.19,77.11,77.12,44267.0,67.4373,67.4548,67.3849,67.3936,44267.0
2020-05-29 13:30:00,77.12,77.17,77.09,77.12,29224.0,67.3936,67.4373,67.3674,67.3936,29224.0
2020-05-29 13:35:00,77.12,77.12,77.02,77.03,33536.0,67.3936,67.3936,67.3062,67.315,33536.0
2020-05-29 13:40:00,77.02,77.09,77.02,77.05,19745.0,67.3062,67.3674,67.3062,67.3324,19745.0
2020-05-29 13:45:00,77.06,77.19,77.03,77.19,32341.0,67.3412,67.4548,67.315,67.4548,32341.0
2020-05-29 13:50:00,77.19,77.2,77.06,77.12,39361.0,67.4548,67.4635,67.3412,67.3936,39361.0
2020-05-29 13:55:00,77.13,77.16,77.1,77.15,44785.0,67.4024,67.4286,67.3761,67.4198,44785.0
2020-05-29 14:00:00,77.15,77.24,77.12,77.16,55171.0,67.4198,67.4985,67.3936,67.4286,55171.0
2020-05-29 14:05:00,77.16,77.5,77.14,77.48,93746.0,67.4286,67.7257,67.4111,67.7082,93746.0
2020-05-29 14:10:00,77.48,77.56,77.34,77.35,94346.0,67.7082,67.7781,67.5859,67.5946,94346.0
2020-05-29 14:15:00,77.35,77.51,77.33,77.5,87012.0,67.5946,67.7344,67.5771,67.7257,87012.0
2020-05-29 14:20:00,77.5,77.54,77.41,77.48,66053.0,67.7257,67.7606,67.647,67.7082,66053.0
2020-05-29 14:25:00,77.47,77.72,77.47,77.71,63473.0,67.6995,67.9179,67.6995,67.9092,63473.0
2020-05-29 14:30:00,77.71,77.73,77.58,77.61,48112.0,67.9092,67.9267,67.7956,67.8218,48112.0
2020-05-29 14:35:00,77.61,77.65,77.53,77.55,43333.0,67.8218,67.8568,67.7519,67.7694,43333.0
2020-05-29 14:40:00,77.55,77.62,77.45,77.46,41707.0,67.7694,67.8306,67.682,67.6907,41707.0
2020-05-29 14:45:00,77.46,77.51,77.3,77.32,48615.0,67.6907,67.7344,67.5509,67.5684,48615.0
2020-05-29 14:50:00,77.32,77.33,76.95,77.22,146660.0,67.5684,67.5771,67.2451,67.481,146660.0
2020-05-29 14:55:00,77.22,77.99,77.2,77.98,208817.0,67.481,68.1539,67.4635,68.1451,208817.0
2020-05-29 15:00:00,77.99,78.2,77.95,78.17,150126.0,68.1539,68.3374,68.1189,68.3112,150126.0
2020-05-29 15:05:00,78.15,78.15,77.94,77.98,90562.0,68.2937,68.2937,68.1102,68.1451,90562.0
2020-05-29 15:10:00,77.97,78.03,77.79,77.83,143490.0,68.1364,68.1888,67.9791,68.0141,143490.0
2020-05-29 15:15:00,77.82,77.86,77.66,77.73,44589.0,68.0053,68.0403,67.8655,67.9267,44589.0
2020-05-29 15:20:00,77.72,77.98,77.72,77.98,46889.0,67.9179,68.1451,67.9179,68.1451,46889.0
2020-05-29 15:25:00,77.97,77.97,77.65,77.67,78453.0,68.1364,68.1364,67.8568,67.8742,78453.0
2020-05-29 15:30:00,77.67,77.8,77.61,77.66,56719.0,67.8742,67.9879,67.8218,67.8655,56719.0
2020-05-29 15:35:00,77.67,77.7,77.5,77.67,53150.0,67.8742,67.9005,67.7257,67.8742,53150.0
2020-05-29 15:40:00,77.64,77.64,77.33,77.45,107087.0,67.848,67.848,67.5771,67.682,107087.0
2020-05-29 15:45:00,77.44,77.46,77.16,77.19,324226.0,67.6733,67.6907,67.4286,67.4548,324226.0
2020-05-29 15:50:00,77.19,77.49,77.12,77.47,417331.0,67.4548,67.7169,67.3936,67.6995,417331.0
2020-05-29 15:55:00,77.46,77.61,77.42,77.45,1102301.0,67.6907,67.8218,67.6558,67.682,1102301.0
2020-06-01 09:30:00,77.36,77.79,77.2,77.77,192849.0,67.6033,67.9791,67.4635,67.9616,192849.0
2020-06-01 09:35:00,77.76,77.88,77.65,77.82,136088.0,67.9529,68.0578,67.8568,68.0053,136088.0
2020-06-01 09:40:00,77.83,78.16,77.82,77.99,150656.0,68.0141,68.3024,68.0053,68.1539,150656.0
2020-06-01 09:45:00,78.0,78.03,77.79,77.88,151934.0,68.1626,68.1888,67.9791,68.0578,151934.0
2020-06-01 09:50:00,77.92,78.07,77.87,77.94,124395.0,68.0927,68.2238,68.049,68.1102,124395.0
2020-06-01 09:55:00,77.94,77.97,77.81,77.82,87022.0,68.1102,68.1364,67.9966,68.0053,87022.0
2020-06-01 10:00:00,77.83,77.98,77.66,77.78,155945.0,68.0141,68.1451,67.8655,67.9704,155945.0
2020-06-01 10:05:00,77.77,77.94,77.77,77.92,91077.0,67.9616,68.1102,67.9616,68.0927,91077.0
2020-06-01 10:10:00,77.92,78.32,77.91,78.28,78659.0,68.0927,68.4423,68.084,68.4073,78659.0
2020-06-01 10:15:00,78.26,78.36,78.11,78.21,44868.0,68.3898,68.4772,68.2588,68.3461,44868.0
2020-06-01 10:20:00,78.21,78.36,78.18,78.35,48405.0,68.3461,68.4772,68.3199,68.4685,48405.0
2020-06-01 10:25:00,78.35,78.38,78.07,78.26,67352.0,68.4685,68.4947,68.2238,68.3898,67352.0
2020-06-01 10:30:00,78.27,78.39,78.22,78.36,36713.0,68.3986,68.5034,68.3549,68.4772,36713.0
2020-06-01 10:35:00,78.35,78.52,78.34,78.47,42263.0,68.4685,68.617,68.4597,68.5734,42263.0
2020-06-01 10:40:00,78.45,78.47,78.31,78.46,78899.0,68.5559,68.5734,68.4335,68.5646,78899.0
2020-06-01 10:45:00,78.47,78.58,78.39,78.52,33501.0,68.5734,68.6695,68.5034,68.617,33501.0
2020-06-01 10:50:00,78.52,78.68,78.41,78.64,34497.0,68.617,68.7569,68.5209,68.7219,34497.0
2020-06-01 10:55:00,78.64,78.75,78.6,78.71,44327.0,68.7219,68.818,68.687,68.7831,44327.0
2020-06-01 11:00:00,78.71,78.73,78.44,78.44,62192.0,68.7831,68.8006,68.5471,68.5471,62192.0
2020-06-01 11:05:00,78.43,78.6,78.43,78.54,37239.0,68.5384,68.687,68.5384,68.6345,37239.0
2020-06-01 11:10:00,78.55,78.91,78.54,78.9,46651.0,68.6433,68.9579,68.6345,68.9491,46651.0
2020-06-01 11:15:00,78.89,79.02,78.85,78.99,41500.0,68.9404,69.054,68.9054,69.0278,41500.0
2020-06-01 11:20:00,79.0,79.1,78.95,78.98,55065.0,69.0365,69.1239,68.9928,69.019,55065.0
2020-06-01 11:25:00,78.97,79.02,78.88,78.94,104547.0,69.0103,69.054,68.9316,68.9841,104547.0
2020-06-01 11:30:00,78.95,79.04,78.94,79.04,74517.0,68.9928,69.0715,68.9841,69.0715,74517.0
2020-06-01 11:35:00,79.03,79.15,79.02,79.15,43395.0,69.0627,69.1676,69.054,69.1676,43395.0
2020-06-01 11:40:00,79.16,79.18,79.09,79.13,82527.0,69.1763,69.1938,69.1152,69.1501,82527.0
2020-06-01 11:45:00,79.13,79.27,79.13,79.25,67690.0,69.1501,69.2725,69.1501,69.255,67690.0
2020-06-01 11:50:00,79.24,79.28,79.17,79.18,48213.0,69.2462,69.2812,69.1851,69.1938,48213.0
2020-06-01 11:55:00,79.17,79.3,79.15,79.2,45376.0,69.1851,69.2987,69.1676,69.2113,45376.0
2020-06-01 12:00:00,79.21,79.34,79.17,79.34,75040.0,69.22,69.3336,69.1851,69.3336,75040.0
2020-06-01 12:05:00,79.34,79.41,79.27,79.35,61395.0,69.3336,69.3948,69.2725,69.3424,61395.0
2020-06-01 12:10:00,79.37,79.44,79.3,79.34,31060.0,69.3598,69.421,69.2987,69.3336,31060.0
2020-06-01 12:15:00,79.34,79.38,79.3,79.34,30713.0,69.3336,69.3686,69.2987,69.3336,30713.0
2020-06-01 12:20:00,79.34,79.36,79.27,79.35,43853.0,69.3336,69.3511,69.2725,69.3424,43853.0
2020-06-01 12:25:00,79.34,79.35,79.27,79.31,44773.0,69.3336,69.3424,69.2725,69.3074,44773.0
2020-06-01 12:30:00,79.31,79.33,79.22,79.26,41908.0,69.3074,69.3249,69.2288,69.2637,41908.0
2020-06-01 12:35:00,79.26,79.27,79.17,79.23,30220.0,69.2637,69.2725,69.1851,69.2375,30220.0
2020-06-01 12:40:00,79.23,79.28,79.15,79.18,27959.0,69.2375,69.2812,69.1676,69.1938,27959.0
2020-06-01 12:45:00,79.17,79.23,79.16,79.22,87941.0,69.1851,69.2375,69.1763,69.2288,87941.0
2020-06-01 12:50:00,79.23,79.34,79.15,79.34,115715.0,69.2375,69.3336,69.1676,69.3336,115715.0
2020-06-01 12:55:00,79.34,79.45,79.33,79.4,51700.0,69.3336,69.4298,69.3249,69.3861,51700.0
2020-06-01 13:00:00,79.4,79.44,79.38,79.4,26795.0,69.3861,69.421,69.3686,69.3861,26795.0
2020-06-01 13:05:00,79.39,79.46,79.36,79.41,31403.0,69.3773,69.4385,69.3511,69.3948,31403.0
2020-06-01 13:10:00,79.43,79.49,79.34,79.37,104437.0,69.4123,69.4647,69.3336,69.3598,104437.0
2020-06-01 13:15:00,79.38,79.5,79.38,79.47,46905.0,69.3686,69.4734,69.3686,69.4472,46905.0
2020-06-01 13:20:00,79.47,79.52,79.45,79.48,52313.0,69.4472,69.4909,69.4298,69.456,52313.0
2020-06-01 13:25:00,79.49,79.53,79.42,79.44,27030.0,69.4647,69.4997,69.4035,69.421,27030.0
2020-06-01 13:30:00,79.43,79.51,79.37,79.48,40188.0,69.4123,69.4822,69.3598,69.456,40188.0
2020-06-01 13:35:00,79.49,79.62,79.47,79.6,96414.0,69.4647,69.5783,69.4472,69.5608,96414.0
2020-06-01 13:40:00,79.6,79.64,79.56,79.61,38472.0,69.5608,69.5958,69.5259,69.5696,38472.0
2020-06-01 13:45:00,79.6,79.69,79.54,79.66,39705.0,69.5608,69.6395,69.5084,69.6133,39705.0
2020-06-01 13:50:00,79.66,79.72,79.56,79.57,53680.0,69.6133,69.6657,69.5259,69.5346,53680.0
2020-06-01 13:55:00,79.58,79.59,79.49,79.55,32792.0,69.5434,69.5521,69.4647,69.5171,32792.0
2020-06-01 14:00:00,79.54,79.55,79.45,79.45,54016.0,69.5084,69.5171,69.4298,69.4298,54016.0
2020-06-01 14:05:00,79.45,79.61,79.43,79.59,65992.0,69.4298,69.5696,69.4123,69.5521,65992.0
2020-06-01 14:10:00,79.59,79.63,79.56,79.62,52768.0,69.5521,69.5871,69.5259,69.5783,52768.0
2020-06-01 14:15:00,79.62,79.63,79.48,79.51,34900.0,69.5783,69.5871,69.456,69.4822,34900.0
2020-06-01 14:20:00,79.51,79.56,79.45,79.47,41331.0,69.4822,69.5259,69.4298,69.4472,41331.0
2020-06-01 14:25:00,79.47,79.5,79.42,79.44,52326.0,69.4472,69.4734,69.4035,69.421,52326.0
2020-06-01 14:30:00,79.44,79.47,79.4,79.43,80809.0,69.421,69.4472,69.3861,69.4123,80809.0
2020-06-01 14:35:00,79.44,79.57,79.38,79.51,55246.0,69.421,69.5346,69.3686,69.4822,55246.0
2020-06-01 14:40:00,79.5,79.57,79.46,79.54,28335.0,69.4734,69.5346,69.4385,69.5084,28335.0
2020-06-01 14:45:00,79.54,79.65,79.51,79.62,43731.0,69.5084,69.6045,69.4822,69.5783,43731.0
2020-06-01 14:50:00,79.62,79.69,79.62,79.68,30446.0,69.5783,69.6395,69.5783,69.6307,30446.0
2020-06-01 14:55:00,79.68,79.7,79.63,79.7,35037.0,69.6307,69.6482,69.5871,69.6482,35037.0
2020-06-01 15:00:00,79.71,79.77,79.67,79.67,72535.0,69.657,69.7094,69.622,69.622,72535.0
2020-06-01 15:05:00,79.66,79.66,79.59,79.61,55607.0,69.6133,69.6133,69.5521,69.5696,55607.0
2020-06-01 15:10:00,79.61,79.62,79.52,79.54,39175.0,69.5696,69.5783,69.4909,69.5084,39175.0
2020-06-01 15:15:00,79.54,79.62,79.48,79.59,96389.0,69.5084,69.5783,69.456,69.5521,96389.0
2020-06-01 15:20:00,79.59,79.64,79.54,79.56,36312.0,69.5521,69.5958,69.5084,69.5259,36312.0
2020-06-01 15:25:00,79.56,79.59,79.51,79.51,40668.0,69.5259,69.5521,69.4822,69.4822,40668.0
2020-06-01 15:30:00,79.52,79.61,79.45,79.59,70022.0,69.4909,69.5696,69.4298,69.5521,70022.0
2020-06-01 15:35:00,79.58,79.59,79.4,79.44,84604.0,69.5434,69.5521,69.3861,69.421,84604.0
2020-06-01 15:40:00,79.44,79.49,79.33,79.34,87373.0,69.421,69.4647,69.3249,69.3336,87373.0
2020-06-01 15:45:00,79.34,79.36,79.24,79.27,95777.0,69.3336,69.3511,69.2462,69.2725,95777.0
2020-06-01 15:50:00,79.26,79.46,79.21,79.31,191429.0,69.2637,69.4385,69.22,69.3074,191429.0
2020-06-01 15:55:00,79.32,79.39,79.18,79.23,529583.0,69.3161,69.3773,69.1938,69.2375,529583.0
2020-06-02 09:30:00,79.89,80.07,79.67,79.78,199034.0,69.8143,69.9716,69.622,69.7181,199034.0
2020-06-02 09:35:00,79.77,79.83,79.22,79.34,137423.0,69.7094,69.7618,69.2288,69.3336,137423.0
2020-06-02 09:40:00,79.34,79.41,79.11,79.14,71362.0,69.3336,69.3948,69.1326,69.1588,71362.0
2020-06-02 09:45:00,79.13,79.25,79.07,79.16,178545.0,69.1501,69.255,69.0977,69.1763,178545.0
2020-06-02 09:50:00,79.16,79.33,79.13,79.3,58869.0,69.1763,69.3249,69.1501,69.2987,58869.0
2020-06-02 09:55:00,79.29,79.43,79.23,79.36,79041.0,69.2899,69.4123,69.2375,69.3511,79041.0
2020-06-02 10:00:00,79.39,79.55,79.39,79.46,66448.0,69.3773,69.5171,69.3773,69.4385,66448.0
2020-06-02 10:05:00,79.46,79.51,79.37,79.47,73014.0,69.4385,69.4822,69.3598,69.4472,73014.0
2020-06-02 10:10:00,79.48,79.51,79.41,79.46,139912.0,69.456,69.4822,69.3948,69.4385,139912.0
2020-06-02 10:15:00,79.46,79.58,79.42,79.52,157248.0,69.4385,69.5434,69.4035,69.4909,157248.0
2020-06-02 10:20:00,79.53,79.69,79.52,79.61,88167.0,69.4997,69.6395,69.4909,69.5696,88167.0
2020-06-02 10:25:00,79.61,79.76,79.61,79.72,111810.0,69.5696,69.7007,69.5696,69.6657,111810.0
2020-06-02 10:30:00,79.71,79.79,79.66,79.69,64619.0,69.657,69.7269,69.6133,69.6395,64619.0
2020-06-02 10:35:00,79.69,79.97,79.69,79.96,42099.0,69.6395,69.8842,69.6395,69.8754,42099.0
2020-06-02 10:40:00,79.97,80.12,79.97,80.02,66807.0,69.8842,70.0153,69.8842,69.9279,66807.0
2020-06-02 10:45:00,80.03,80.06,79.79,79.86,64012.0,69.9366,69.9628,69.7269,69.788,64012.0
2020-06-02 10:50:00,79.84,79.87,79.77,79.86,71792.0,69.7706,69.7968,69.7094,69.788,71792.0
2020-06-02 10:55:00,79.87,79.99,79.83,79.85,78935.0,69.7968,69.9016,69.7618,69.7793,78935.0
2020-06-02 11:00:00,79.86,79.87,79.62,79.7,90288.0,69.788,69.7968,69.5783,69.6482,90288.0
2020-06-02 11:05:00,79.71,79.71,79.51,79.58,33392.0,69.657,69.657,69.4822,69.5434,33392.0
2020-06-02 11:10:00,79.6,79.72,79.56,79.6,91090.0,69.5608,69.6657,69.5259,69.5608,91090.0
2020-06-02 11:15:00,79.61,79.81,79.58,79.81,54799.0,69.5696,69.7443,69.5434,69.7443,54799.0
2020-06-02 11:20:00,79.82,79.85,79.73,79.83,41615.0,69.7531,69.7793,69.6744,69.7618,41615.0
2020-06-02 11:25:00,79.83,79.88,79.74,79.75,61552.0,69.7618,69.8055,69.6832,69.6919,61552.0
2020-06-02 11:30:00,79.75,79.79,79.67,79.78,78685.0,69.6919,69.7269,69.622,69.7181,78685.0
2020-06-02 11:35:00,79.79,79.83,79.73,79.81,59312.0,69.7269,69.7618,69.6744,69.7443,59312.0
2020-06-02 11:40:00,79.82,79.88,79.8,79.83,60575.0,69.7531,69.8055,69.7356,69.7618,60575.0
2020-06-02 11:45:00,79.84,79.99,79.74,79.95,93557.0,69.7706,69.9016,69.6832,69.8667,93557.0
2020-06-02 11:50:00,79.93,80.0,79.86,79.94,79378.0,69.8492,69.9104,69.788,69.858,79378.0
2020-06-02 11:55:00,79.94,79.98,79.84,79.86,55163.0,69.858,69.8929,69.7706,69.788,55163.0
2020-06-02 12:00:00,79.87,79.91,79.8,79.86,75478.0,69.7968,69.8317,69.7356,69.788,75478.0
2020-06-02 12:05:00,79.87,79.93,79.87,79.89,48072.0,69.7968,69.8492,69.7968,69.8143,48072.0
2020-06-02 12:10:00,79.89,80.04,79.88,79.98,87612.0,69.8143,69.9453,69.8055,69.8929,87612.0
2020-06-02 12:15:00,79.99,80.02,79.92,79.98,93297.0,69.9016,69.9279,69.8405,69.8929,93297.0
2020-06-02 12:20:00,79.99,80.04,79.94,79.96,68825.0,69.9016,69.9453,69.858,69.8754,68825.0
2020-06-02 12:25:00,79.96,80.08,79.96,80.08,45045.0,69.8754,69.9803,69.8754,69.9803,45045.0
2020-06-02 12:30:00,80.07,80.07,79.96,79.98,76197.0,69.9716,69.9716,69.8754,69.8929,76197.0
2020-06-02 12:35:00,79.98,80.02,79.93,79.99,40290.0,69.8929,69.9279,69.8492,69.9016,40290.0
2020-06-02 12:40:00,79.99,80.02,79.97,79.99,51657.0,69.9016,69.9279,69.8842,69.9016,51657.0
2020-06-02 12:45:00,80.0,80.04,79.97,79.98,42856.0,69.9104,69.9453,69.8842,69.8929,42856.0
2020-06-02 12:50:00,79.99,80.03,79.92,79.92,51487.0,69.9016,69.9366,69.8405,69.8405,51487.0
2020-06-02 12:55:00,79.92,79.99,79.91,79.94,34911.0,69.8405,69.9016,69.8317,69.858,34911.0
2020-06-02 13:00:00,79.94,80.0,79.91,80.0,33477.0,69.858,69.9104,69.8317,69.9104,33477.0
2020-06-02 13:05:00,80.01,80.1,79.98,80.01,93735.0,69.9191,69.9978,69.8929,69.9191,93735.0
2020-06-02 13:10:00,80.01,80.05,79.95,80.02,43385.0,69.9191,69.9541,69.8667,69.9279,43385.0
2020-06-02 13:15:00,80.01,80.03,79.95,80.0,34154.0,69.9191,69.9366,69.8667,69.9104,34154.0
2020-06-02 13:20:00,79.99,80.03,79.91,79.95,48973.0,69.9016,69.9366,69.8317,69.8667,48973.0
2020-06-02 13:25:00,79.96,79.99,79.91,79.95,46474.0,69.8754,69.9016,69.8317,69.8667,46474.0
2020-06-02 13:30:00,79.94,79.96,79.9,79.91,52666.0,69.858,69.8754,69.823,69.8317,52666.0
2020-06-02 13:35:00,79.92,79.95,79.89,79.92,29786.0,69.8405,69.8667,69.8143,69.8405,29786.0
2020-06-02 13:40:00,79.92,80.0,79.92,79.96,37803.0,69.8405,69.9104,69.8405,69.8754,37803.0
2020-06-02 13:45:00,79.96,79.97,79.86,79.9,42838.0,69.8754,69.8842,69.788,69.823,42838.0
2020-06-02 13:50:00,79.9,79.93,79.86,79.89,36938.0,69.823,69.8492,69.788,69.8143,36938.0
2020-06-02 13:55:00,79.89,79.97,79.89,79.96,20512.0,69.8143,69.8842,69.8143,69.8754,20512.0
2020-06-02 14:00:00,79.97,80.04,79.96,80.02,34062.0,69.8842,69.9453,69.8754,69.9279,34062.0
2020-06-02 14:05:00,80.0,80.01,79.82,79.85,58778.0,69.9104,69.9191,69.7531,69.7793,58778.0
2020-06-02 14:10:00,79.86,79.89,79.83,79.85,40132.0,69.788,69.8143,69.7618,69.7793,40132.0
2020-06-02 14:15:00,79.85,79.96,79.84,79.95,58479.0,69.7793,69.8754,69.7706,69.8667,58479.0
2020-06-02 14:20:00,79.96,79.97,79.9,79.94,32192.0,69.8754,69.8842,69.823,69.858,32192.0
2020-06-02 14:25:00,79.94,79.95,79.8,79.86,57035.0,69.858,69.8667,69.7356,69.788,57035.0
2020-06-02 14:30:00,79.87,79.87,79.7,79.7,65794.0,69.7968,69.7968,69.6482,69.6482,65794.0
2020-06-02 14:35:00,79.7,79.73,79.63,79.72,88897.0,69.6482,69.6744,69.5871,69.6657,88897.0
2020-06-02 14:40:00,79.72,79.76,79.7,79.76,31600.0,69.6657,69.7007,69.6482,69.7007,31600.0
2020-06-02 14:45:00,79.76,79.8,79.71,79.79,53807.0,69.7007,69.7356,69.657,69.7269,53807.0
2020-06-02 14:50:00,79.8,79.82,79.7,79.77,42599.0,69.7356,69.7531,69.6482,69.7094,42599.0
2020-06-02 14:55:00,79.77,79.92,79.74,79.84,64081.0,69.7094,69.8405,69.6832,69.7706,64081.0
2020-06-02 15:00:00,79.84,79.91,79.75,79.75,64161.0,69.7706,69.8317,69.6919,69.6919,64161.0
2020-06-02 15:05:00,79.74,79.79,79.68,79.73,50545.0,69.6832,69.7269,69.6307,69.6744,50545.0
2020-06-02 15:10:00,79.73,79.75,79.65,79.67,42623.0,69.6744,69.6919,69.6045,69.622,42623.0
2020-06-02 15:15:00,79.67,79.72,79.58,79.59,37505.0,69.622,69.6657,69.5434,69.5521,37505.0
2020-06-02 15:20:00,79.58,79.58,79.49,79.52,41984.0,69.5434,69.5434,69.4647,69.4909,41984.0
2020-06-02 15:25:00,79.52,79.56,79.4,79.55,68027.0,69.4909,69.5259,69.3861,69.5171,68027.0
2020-06-02 15:30:00,79.55,79.59,79.46,79.47,60171.0,69.5171,69.5521,69.4385,69.4472,60171.0
2020-06-02 15:35:00,79.48,79.54,79.45,79.54,60225.0,69.456,69.5084,69.4298,69.5084,60225.0
2020-06-02 15:40:00,79.54,79.55,79.44,79.52,92427.0,69.5084,69.5171,69.421,69.4909,92427.0
2020-06-02 15:45:00,79.52,79.68,79.46,79.63,143829.0,69.4909,69.6307,69.4385,69.5871,143829.0
2020-06-02 15:50:00,79.63,79.9,79.63,79.82,198494.0,69.5871,69.823,69.5871,69.7531,198494.0
2020-06-02 15:55:00,79.82,79.85,79.69,79.85,347443.0,69.7531,69.7793,69.6395,69.7793,347443.0
2020-06-03 09:30:00,80.73,81.2,80.6,81.17,183429.0,70.5483,70.959,70.4347,70.9328,183429.0
2020-06-03 09:35:00,81.18,81.28,81.06,81.22,122623.0,70.9416,71.029,70.8367,70.9765,122623.0
2020-06-03 09:40:00,81.22,81.26,81.08,81.26,107980.0,70.9765,71.0115,70.8542,71.0115,107980.0
2020-06-03 09:45:00,81.25,81.34,81.2,81.26,103194.0,71.0027,71.0814,70.959,71.0115,103194.0
2020-06-03 09:50:00,81.25,81.45,81.22,81.3,100180.0,71.0027,71.1775,70.9765,71.0464,100180.0
2020-06-03 09:55:00,81.29,81.39,81.2,81.21,44435.0,71.0377,71.1251,70.959,70.9678,44435.0
2020-06-03 10:00:00,81.23,81.37,81.18,81.37,60915.0,70.9853,71.1076,70.9416,71.1076,60915.0
2020-06-03 10:05:00,81.38,81.41,81.29,81.33,42568.0,71.1163,71.1426,71.0377,71.0726,42568.0
2020-06-03 10:10:00,81.33,81.49,81.3,81.43,67853.0,71.0726,71.2125,71.0464,71.16,67853.0
2020-06-03 10:15:00,81.43,81.5,81.39,81.43,70131.0,71.16,71.2212,71.1251,71.16,70131.0
2020-06-03 10:20:00,81.44,81.64,81.43,81.64,63877.0,71.1688,71.3435,71.16,71.3435,63877.0
2020-06-03 10:25:00,81.64,81.76,81.61,81.73,52133.0,71.3435,71.4484,71.3173,71.4222,52133.0
2020-06-03 10:30:00,81.72,81.79,81.63,81.79,29268.0,71.4135,71.4746,71.3348,71.4746,29268.0
2020-06-03 10:35:00,81.8,81.93,81.77,81.88,47324.0,71.4834,71.597,71.4572,71.5533,47324.0
2020-06-03 10:40:00,81.89,81.94,81.83,81.9,62317.0,71.562,71.6057,71.5096,71.5708,62317.0
2020-06-03 10:45:00,81.89,82.01,81.86,81.91,54577.0,71.562,71.6669,71.5358,71.5795,54577.0
2020-06-03 10:50:00,81.92,82.02,81.9,82.01,81510.0,71.5882,71.6756,71.5708,71.6669,81510.0
2020-06-03 10:55:00,82.01,82.07,81.91,81.94,115688.0,71.6669,71.7193,71.5795,71.6057,115688.0
2020-06-03 11:00:00,81.95,82.15,81.94,82.1,182042.0,71.6145,71.7892,71.6057,71.7455,182042.0
2020-06-03 11:05:00,82.1,82.33,82.07,82.31,192887.0,71.7455,71.9465,71.7193,71.929,192887.0
2020-06-03 11:10:00,82.31,82.34,82.27,82.3,144655.0,71.929,71.9553,71.8941,71.9203,144655.0
2020-06-03 11:15:00,82.3,82.44,82.3,82.37,88186.0,71.9203,72.0427,71.9203,71.9815,88186.0
2020-06-03 11:20:00,82.36,82.47,82.31,82.39,55358.0,71.9727,72.0689,71.929,71.999,55358.0
2020-06-03 11:25:00,82.39,82.49,82.37,82.41,33947.0,71.999,72.0863,71.9815,72.0164,33947.0
2020-06-03 11:30:00,82.41,82.53,82.4,82.52,42212.0,72.0164,72.1213,72.0077,72.1126,42212.0
2020-06-03 11:35:00,82.52,82.55,82.46,82.51,191591.0,72.1126,72.1388,72.0601,72.1038,191591.0
2020-06-03 11:40:00,82.51,82.59,82.49,82.49,247906.0,72.1038,72.1737,72.0863,72.0863,247906.0
2020-06-03 11:45:00,82.5,82.64,82.5,82.57,64822.0,72.0951,72.2174,72.0951,72.1563,64822.0
2020-06-03 11:50:00,82.57,82.64,82.53,82.56,66274.0,72.1563,72.2174,72.1213,72.1475,66274.0
2020-06-03 11:55:00,82.55,82.61,82.51,82.52,59754.0,72.1388,72.1912,72.1038,72.1126,59754.0
2020-06-03 12:00:00,82.52,82.62,82.47,82.6,95197.0,72.1126,72.2,72.0689,72.1825,95197.0
2020-06-03 12:05:00,82.59,82.62,82.53,82.56,50287.0,72.1737,72.2,72.1213,72.1475,50287.0
2020-06-03 12:10:00,82.56,82.61,82.51,82.61,56240.0,72.1475,72.1912,72.1038,72.1912,56240.0
2020-06-03 12:15:00,82.6,82.67,82.57,82.58,115144.0,72.1825,72.2436,72.1563,72.165,115144.0
2020-06-03 12:20:00,82.58,82.61,82.32,82.33,235413.0,72.165,72.1912,71.9378,71.9465,235413.0
2020-06-03 12:25:00,82.34,82.53,82.34,82.49,147155.0,71.9553,72.1213,71.9553,72.0863,147155.0
2020-06-03 12:30:00,82.5,82.53,82.42,82.49,159125.0,72.0951,72.1213,72.0252,72.0863,159125.0
2020-06-03 12:35:00,82.49,82.5,82.41,82.46,72652.0,72.0863,72.0951,72.0164,72.0601,72652.0
2020-06-03 12:40:00,82.46,82.49,82.41,82.42,47722.0,72.0601,72.0863,72.0164,72.0252,47722.0
2020-06-03 12:45:00,82.44,82.44,82.27,82.29,85736.0,72.0427,72.0427,71.8941,71.9116,85736.0
2020-06-03 12:50:00,82.29,82.38,82.27,82.36,76338.0,71.9116,71.9902,71.8941,71.9727,76338.0
2020-06-03 12:55:00,82.36,82.39,82.32,82.35,35193.0,71.9727,71.999,71.9378,71.964,35193.0
2020-06-03 13:00:00,82.35,82.39,82.29,82.35,45800.0,71.964,71.999,71.9116,71.964,45800.0
2020-06-03 13:05:00,82.35,82.38,82.21,82.26,61535.0,71.964,71.9902,71.8417,71.8854,61535.0
2020-06-03 13:10:00,82.27,82.28,82.19,82.19,27180.0,71.8941,71.9028,71.8242,71.8242,27180.0
2020-06-03 13:15:00,82.19,82.27,82.18,82.27,46307.0,71.8242,71.8941,71.8154,71.8941,46307.0
2020-06-03 13:20:00,82.27,82.32,82.23,82.29,38979.0,71.8941,71.9378,71.8591,71.9116,38979.0
2020-06-03 13:25:00,82.3,82.33,82.26,82.3,37244.0,71.9203,71.9465,71.8854,71.9203,37244.0
2020-06-03 13:30:00,82.31,82.41,82.28,82.4,177804.0,71.929,72.0164,71.9028,72.0077,177804.0
2020-06-03 13:35:00,82.39,82.41,82.3,82.3,87429.0,71.999,72.0164,71.9203,71.9203,87429.0
2020-06-03 13:40:00,82.3,82.4,82.3,82.39,107438.0,71.9203,72.0077,71.9203,71.999,107438.0
2020-06-03 13:45:00,82.39,82.44,82.37,82.37,101519.0,71.999,72.0427,71.9815,71.9815,101519.0
2020-06-03 13:50:00,82.37,82.37,82.23,82.28,58100.0,71.9815,71.9815,71.8591,71.9028,58100.0
2020-06-03 13:55:00,82.28,82.29,82.22,82.27,55955.0,71.9028,71.9116,71.8504,71.8941,55955.0
2020-06-03 14:00:00,82.27,82.41,82.25,82.32,125593.0,71.8941,72.0164,71.8766,71.9378,125593.0
2020-06-03 14:05:00,82.32,82.33,82.2,82.26,134172.0,71.9378,71.9465,71.8329,71.8854,134172.0
2020-06-03 14:10:00,82.27,82.33,82.26,82.29,74267.0,71.8941,71.9465,71.8854,71.9116,74267.0
2020-06-03 14:15:00,82.28,82.4,82.28,82.36,66484.0,71.9028,72.0077,71.9028,71.9727,66484.0
2020-06-03 14:20:00,82.36,82.48,82.35,82.44,75312.0,71.9727,72.0776,71.964,72.0427,75312.0
2020-06-03 14:25:00,82.44,82.49,82.37,82.47,88538.0,72.0427,72.0863,71.9815,72.0689,88538.0
2020-06-03 14:30:00,82.48,82.53,82.41,82.53,79779.0,72.0776,72.1213,72.0164,72.1213,79779.0
2020-06-03 14:35:00,82.53,82.62,82.51,82.62,60954.0,72.1213,72.2,72.1038,72.2,60954.0
2020-06-03 14:40:00,82.63,82.68,82.57,82.65,128097.0,72.2087,72.2524,72.1563,72.2262,128097.0
2020-06-03 14:45:00,82.65,82.67,82.55,82.59,64727.0,72.2262,72.2436,72.1388,72.1737,64727.0
2020-06-03 14:50:00,82.59,82.62,82.5,82.55,119533.0,72.1737,72.2,72.0951,72.1388,119533.0
2020-06-03 14:55:00,82.56,82.57,82.49,82.5,51029.0,72.1475,72.1563,72.0863,72.0951,51029.0
2020-06-03 15:00:00,82.51,82.61,82.47,82.52,86779.0,72.1038,72.1912,72.0689,72.1126,86779.0
2020-06-03 15:05:00,82.52,82.56,82.46,82.48,89775.0,72.1126,72.1475,72.0601,72.0776,89775.0
2020-06-03 15:10:00,82.48,82.52,82.42,82.46,196067.0,72.0776,72.1126,72.0252,72.0601,196067.0
2020-06-03 15:15:00,82.46,82.53,82.45,82.52,84721.0,72.0601,72.1213,72.0514,72.1126,84721.0
2020-06-03 15:20:00,82.52,82.6,82.45,82.59,146556.0,72.1126,72.1825,72.0514,72.1737,146556.0
2020-06-03 15:25:00,82.59,82.6,82.48,82.48,81783.0,72.1737,72.1825,72.0776,72.0776,81783.0
2020-06-03 15:30:00,82.48,82.52,82.41,82.52,81838.0,72.0776,72.1126,72.0164,72.1126,81838.0
2020-06-03 15:35:00,82.52,82.64,82.46,82.6,137187.0,72.1126,72.2174,72.0601,72.1825,137187.0
2020-06-03 15:40:00,82.59,82.62,82.5,82.51,93440.0,72.1737,72.2,72.0951,72.1038,93440.0
2020-06-03 15:45:00,82.5,82.51,82.33,82.43,191162.0,72.0951,72.1038,71.9465,72.0339,191162.0
2020-06-03 15:50:00,82.44,82.54,82.41,82.47,247784.0,72.0427,72.13,72.0164,72.0689,247784.0
2020-06-03 15:55:00,82.47,82.49,82.27,82.33,641566.0,72.0689,72.0863,71.8941,71.9465,641566.0
2020-06-04 09:30:00,82.03,82.03,81.51,81.65,181593.0,71.6844,71.6844,71.2299,71.3523,181593.0
2020-06-04 09:35:00,81.64,81.91,81.59,81.68,93098.0,71.3435,71.5795,71.2999,71.3785,93098.0
2020-06-04 09:40:00,81.7,81.7,81.39,81.49,92620.0,71.396,71.396,71.1251,71.2125,92620.0
2020-06-04 09:45:00,81.52,81.53,81.05,81.11,104951.0,71.2387,71.2474,70.828,70.8804,104951.0
2020-06-04 09:50:00,81.12,81.47,81.05,81.41,82120.0,70.8891,71.195,70.828,71.1426,82120.0
2020-06-04 09:55:00,81.43,81.44,81.28,81.39,97539.0,71.16,71.1688,71.029,71.1251,97539.0
2020-06-04 10:00:00,81.39,81.66,81.39,81.52,109846.0,71.1251,71.361,71.1251,71.2387,109846.0
2020-06-04 10:05:00,81.53,81.76,81.53,81.72,73797.0,71.2474,71.4484,71.2474,71.4135,73797.0
2020-06-04 10:10:00,81.7,81.7,81.46,81.56,32488.0,71.396,71.396,71.1863,71.2736,32488.0
2020-06-04 10:15:00,81.56,81.63,81.46,81.52,49304.0,71.2736,71.3348,71.1863,71.2387,49304.0
2020-06-04 10:20:00,81.52,81.53,81.32,81.42,39743.0,71.2387,71.2474,71.0639,71.1513,39743.0
2020-06-04 10:25:00,81.43,81.54,81.33,81.53,24083.0,71.16,71.2562,71.0726,71.2474,24083.0
2020-06-04 10:30:00,81.54,81.74,81.48,81.71,62371.0,71.2562,71.4309,71.2037,71.4047,62371.0
2020-06-04 10:35:00,81.71,81.78,81.66,81.68,40738.0,71.4047,71.4659,71.361,71.3785,40738.0
2020-06-04 10:40:00,81.69,81.84,81.66,81.7,46796.0,71.3872,71.5183,71.361,71.396,46796.0
2020-06-04 10:45:00,81.7,81.71,81.59,81.68,73235.0,71.396,71.4047,71.2999,71.3785,73235.0
2020-06-04 10:50:00,81.67,81.89,81.59,81.86,47838.0,71.3698,71.562,71.2999,71.5358,47838.0
2020-06-04 10:55:00,81.87,81.97,81.83,81.96,42678.0,71.5445,71.6319,71.5096,71.6232,42678.0
2020-06-04 11:00:00,81.96,81.99,81.84,81.92,37427.0,71.6232,71.6494,71.5183,71.5882,37427.0
2020-06-04 11:05:00,81.91,81.96,81.78,81.79,39369.0,71.5795,71.6232,71.4659,71.4746,39369.0
2020-06-04 11:10:00,81.79,81.79,81.59,81.71,60403.0,71.4746,71.4746,71.2999,71.4047,60403.0
2020-06-04 11:15:00,81.72,81.77,81.52,81.53,65013.0,71.4135,71.4572,71.2387,71.2474,65013.0
2020-06-04 11:20:00,81.53,81.69,81.47,81.61,43272.0,71.2474,71.3872,71.195,71.3173,43272.0
2020-06-04 11:25:00,81.62,81.69,81.55,81.61,54100.0,71.3261,71.3872,71.2649,71.3173,54100.0
2020-06-04 11:30:00,81.6,81.73,81.6,81.66,55158.0,71.3086,71.4222,71.3086,71.361,55158.0
2020-06-04 11:35:00,81.66,81.66,81.49,81.53,55093.0,71.361,71.361,71.2125,71.2474,55093.0
2020-06-04 11:40:00,81.54,81.57,81.37,81.42,56303.0,71.2562,71.2824,71.1076,71.1513,56303.0
2020-06-04 11:45:00,81.43,81.47,81.32,81.33,30657.0,71.16,71.195,71.0639,71.0726,30657.0
2020-06-04 11:50:00,81.32,81.4,81.29,81.36,36107.0,71.0639,71.1338,71.0377,71.0989,36107.0
2020-06-04 11:55:00,81.35,81.44,81.34,81.41,66540.0,71.0901,71.1688,71.0814,71.1426,66540.0
2020-06-04 12:00:00,81.41,81.5,81.38,81.38,71084.0,71.1426,71.2212,71.1163,71.1163,71084.0
2020-06-04 12:05:00,81.39,81.53,81.39,81.52,49358.0,71.1251,71.2474,71.1251,71.2387,49358.0
2020-06-04 12:10:00,81.52,81.58,81.45,81.46,30211.0,71.2387,71.2911,71.1775,71.1863,30211.0
2020-06-04 12:15:00,81.46,81.48,81.4,81.41,29854.0,71.1863,71.2037,71.1338,71.1426,29854.0
2020-06-04 12:20:00,81.41,81.43,81.31,81.37,58161.0,71.1426,71.16,71.0552,71.1076,58161.0
2020-06-04 12:25:00,81.37,81.37,81.26,81.31,228724.0,71.1076,71.1076,71.0115,71.0552,228724.0
2020-06-04 12:30:00,81.3,81.3,81.13,81.2,52059.0,71.0464,71.0464,70.8979,70.959,52059.0
2020-06-04 12:35:00,81.19,81.26,81.13,81.13,51619.0,70.9503,71.0115,70.8979,70.8979,51619.0
2020-06-04 12:40:00,81.12,81.16,81.06,81.06,26890.0,70.8891,70.9241,70.8367,70.8367,26890.0
2020-06-04 12:45:00,81.07,81.07,80.96,81.03,39599.0,70.8454,70.8454,70.7493,70.8105,39599.0
2020-06-04 12:50:00,81.04,81.07,80.97,81.02,47980.0,70.8192,70.8454,70.758,70.8017,47980.0
2020-06-04 12:55:00,81.03,81.15,81.01,81.13,35219.0,70.8105,70.9153,70.793,70.8979,35219.0
2020-06-04 13:00:00,81.13,81.17,81.0,81.01,61547.0,70.8979,70.9328,70.7843,70.793,61547.0
2020-06-04 13:05:00,81.0,81.27,80.96,81.25,104789.0,70.7843,71.0202,70.7493,71.0027,104789.0
2020-06-04 13:10:00,81.25,81.34,81.2,81.25,49848.0,71.0027,71.0814,70.959,71.0027,49848.0
2020-06-04 13:15:00,81.25,81.39,81.22,81.38,70926.0,71.0027,71.1251,70.9765,71.1163,70926.0
2020-06-04 13:20:00,81.37,81.42,81.3,81.31,48000.0,71.1076,71.1513,71.0464,71.0552,48000.0
2020-06-04 13:25:00,81.31,81.4,81.26,81.35,23243.0,71.0552,71.1338,71.0115,71.0901,23243.0
2020-06-04 13:30:00,81.36,81.42,81.36,81.38,31012.0,71.0989,71.1513,71.0989,71.1163,31012.0
2020-06-04 13:35:00,81.38,81.47,81.34,81.47,37059.0,71.1163,71.195,71.0814,71.195,37059.0
2020-06-04 13:40:00,81.47,81.61,81.46,81.56,103641.0,71.195,71.3173,71.1863,71.2736,103641.0
2020-06-04 13:45:00,81.56,81.62,81.51,81.55,54485.0,71.2736,71.3261,71.2299,71.2649,54485.0
2020-06-04 13:50:00,81.55,81.61,81.51,81.56,32087.0,71.2649,71.3173,71.2299,71.2736,32087.0
2020-06-04 13:55:00,81.56,81.67,81.56,81.63,44721.0,71.2736,71.3698,71.2736,71.3348,44721.0
2020-06-04 14:00:00,81.63,81.67,81.58,81.58,35920.0,71.3348,71.3698,71.2911,71.2911,35920.0
2020-06-04 14:05:00,81.57,81.59,81.49,81.52,45792.0,71.2824,71.2999,71.2125,71.2387,45792.0
2020-06-04 14:10:00,81.52,81.66,81.49,81.64,52540.0,71.2387,71.361,71.2125,71.3435,52540.0
2020-06-04 14:15:00,81.65,81.7,81.6,81.64,76815.0,71.3523,71.396,71.3086,71.3435,76815.0
2020-06-04 14:20:00,81.65,81.67,81.58,81.61,41354.0,71.3523,71.3698,71.2911,71.3173,41354.0
2020-06-04 14:25:00,81.61,81.63,81.53,81.6,48777.0,71.3173,71.3348,71.2474,71.3086,48777.0
2020-06-04 14:30:00,81.61,81.61,81.44,81.47,39137.0,71.3173,71.3173,71.1688,71.195,39137.0
2020-06-04 14:35:00,81.47,81.54,81.46,81.53,35794.0,71.195,71.2562,71.1863,71.2474,35794.0
2020-06-04 14:40:00,81.54,81.56,81.44,81.49,24494.0,71.2562,71.2736,71.1688,71.2125,24494.0
2020-06-04 14:45:00,81.49,81.53,81.45,81.53,47605.0,71.2125,71.2474,71.1775,71.2474,47605.0
2020-06-04 14:50:00,81.54,81.54,81.42,81.47,28395.0,71.2562,71.2562,71.1513,71.195,28395.0
2020-06-04 14:55:00,81.47,81.49,81.21,81.21,95847.0,71.195,71.2125,70.9678,70.9678,95847.0
2020-06-04 15:00:00,81.19,81.31,81.18,81.24,105077.0,70.9503,71.0552,70.9416,70.994,105077.0
2020-06-04 15:05:00,81.23,81.25,81.05,81.11,135454.0,70.9853,71.0027,70.828,70.8804,135454.0
2020-06-04 15:10:00,81.11,81.14,80.99,80.99,178972.0,70.8804,70.9066,70.7755,70.7755,178972.0
2020-06-04 15:15:00,80.99,81.09,80.85,81.06,131609.0,70.7755,70.8629,70.6532,70.8367,131609.0
2020-06-04 15:20:00,81.06,81.17,81.02,81.11,75823.0,70.8367,70.9328,70.8017,70.8804,75823.0
2020-06-04 15:25:00,81.11,81.26,81.11,81.22,47098.0,70.8804,71.0115,70.8804,70.9765,47098.0
2020-06-04 15:30:00,81.22,81.44,81.21,81.32,68693.0,70.9765,71.1688,70.9678,71.0639,68693.0
2020-06-04 15:35:00,81.32,81.36,81.22,81.31,75822.0,71.0639,71.0989,70.9765,71.0552,75822.0
2020-06-04 15:40:00,81.31,81.39,81.29,81.36,58048.0,71.0552,71.1251,71.0377,71.0989,58048.0
2020-06-04 15:45:00,81.37,81.55,81.35,81.42,73917.0,71.1076,71.2649,71.0901,71.1513,73917.0
2020-06-04 15:50:00,81.43,81.5,81.39,81.46,68611.0,71.16,71.2212,71.1251,71.1863,68611.0
2020-06-04 15:55:00,81.47,81.65,81.42,81.61,770789.0,71.195,71.3523,71.1513,71.3173,770789.0
2020-06-05 09:30:00,84.33,86.11,84.33,85.98,276136.0,73.6943,75.2498,73.6943,75.1362,276136.0
2020-06-05 09:35:00,85.99,86.0,85.09,85.17,316729.0,75.1449,75.1537,74.3584,74.4283,316729.0
2020-06-05 09:40:00,85.19,85.19,84.66,84.88,272771.0,74.4458,74.4458,73.9827,74.1749,272771.0
2020-06-05 09:45:00,84.89,85.04,84.65,85.01,144571.0,74.1837,74.3147,73.9739,74.2885,144571.0
2020-06-05 09:50:00,85.0,85.05,84.58,84.79,147533.0,74.2798,74.3235,73.9128,74.0963,147533.0
2020-06-05 09:55:00,84.78,84.85,84.36,84.42,89919.0,74.0875,74.1487,73.7205,73.7729,89919.0
2020-06-05 10:00:00,84.43,84.91,84.41,84.77,95496.0,73.7817,74.2011,73.7642,74.0788,95496.0
2020-06-05 10:05:00,84.77,84.83,84.59,84.64,186919.0,74.0788,74.1312,73.9215,73.9652,186919.0
2020-06-05 10:10:00,84.64,84.82,84.52,84.72,77481.0,73.9652,74.1225,73.8603,74.0351,77481.0
2020-06-05 10:15:00,84.71,84.74,84.49,84.66,61554.0,74.0264,74.0526,73.8341,73.9827,61554.0
2020-06-05 10:20:00,84.66,84.91,84.64,84.83,161882.0,73.9827,74.2011,73.9652,74.1312,161882.0
2020-06-05 10:25:00,84.81,84.86,84.65,84.74,163619.0,74.1137,74.1574,73.9739,74.0526,163619.0
2020-06-05 10:30:00,84.75,84.88,84.64,84.79,95939.0,74.0613,74.1749,73.9652,74.0963,95939.0
2020-06-05 10:35:00,84.78,84.85,84.7,84.73,62347.0,74.0875,74.1487,74.0176,74.0438,62347.0
2020-06-05 10:40:00,84.73,84.97,84.68,84.96,58062.0,74.0438,74.2536,74.0001,74.2448,58062.0
2020-06-05 10:45:00,84.94,85.16,84.93,85.15,87542.0,74.2274,74.4196,74.2186,74.4109,87542.0
2020-06-05 10:50:00,85.14,85.21,84.98,85.01,59216.0,74.4021,74.4633,74.2623,74.2885,59216.0
2020-06-05 10:55:00,85.01,85.11,84.97,85.04,120536.0,74.2885,74.3759,74.2536,74.3147,120536.0
2020-06-05 11:00:00,85.03,85.06,84.88,84.94,78630.0,74.306,74.3322,74.1749,74.2274,78630.0
2020-06-05 11:05:00,84.95,85.03,84.91,84.92,68479.0,74.2361,74.306,74.2011,74.2099,68479.0
2020-06-05 11:10:00,84.93,85.18,84.92,85.11,70807.0,74.2186,74.4371,74.2099,74.3759,70807.0
2020-06-05 11:15:00,85.12,85.13,85.03,85.12,111029.0,74.3847,74.3934,74.306,74.3847,111029.0
2020-06-05 11:20:00,85.12,85.32,85.11,85.29,73953.0,74.3847,74.5594,74.3759,74.5332,73953.0
2020-06-05 11:25:00,85.28,85.47,85.28,85.47,63163.0,74.5245,74.6905,74.5245,74.6905,63163.0
2020-06-05 11:30:00,85.47,85.7,85.45,85.58,118064.0,74.6905,74.8915,74.673,74.7866,118064.0
2020-06-05 11:35:00,85.58,85.61,85.46,85.48,91644.0,74.7866,74.8129,74.6818,74.6992,91644.0
2020-06-05 11:40:00,85.47,85.54,85.35,85.37,77252.0,74.6905,74.7517,74.5856,74.6031,77252.0
2020-06-05 11:45:00,85.37,85.49,85.32,85.49,34600.0,74.6031,74.708,74.5594,74.708,34600.0
2020-06-05 11:50:00,85.48,85.65,85.44,85.6,46736.0,74.6992,74.8478,74.6643,74.8041,46736.0
2020-06-05 11:55:00,85.59,85.61,85.45,85.55,48833.0,74.7954,74.8129,74.673,74.7604,48833.0
2020-06-05 12:00:00,85.55,85.58,85.42,85.52,36036.0,74.7604,74.7866,74.6468,74.7342,36036.0
2020-06-05 12:05:00,85.52,85.57,85.48,85.48,51178.0,74.7342,74.7779,74.6992,74.6992,51178.0
2020-06-05 12:10:00,85.49,85.49,85.08,85.09,30515.0,74.708,74.708,74.3497,74.3584,30515.0
2020-06-05 12:15:00,85.09,85.1,84.94,84.94,67406.0,74.3584,74.3672,74.2274,74.2274,67406.0
2020-06-05 12:20:00,84.94,85.16,84.94,85.14,30949.0,74.2274,74.4196,74.2274,74.4021,30949.0
2020-06-05 12:25:00,85.15,85.21,85.1,85.2,48729.0,74.4109,74.4633,74.3672,74.4546,48729.0
2020-06-05 12:30:00,85.19,85.29,85.08,85.17,49477.0,74.4458,74.5332,74.3497,74.4283,49477.0
2020-06-05 12:35:00,85.17,85.2,85.11,85.2,52327.0,74.4283,74.4546,74.3759,74.4546,52327.0
2020-06-05 12:40:00,85.2,85.24,85.11,85.15,51821.0,74.4546,74.4895,74.3759,74.4109,51821.0
2020-06-05 12:45:00,85.17,85.22,85.13,85.18,41184.0,74.4283,74.472,74.3934,74.4371,41184.0
2020-06-05 12:50:00,85.18,85.18,85.07,85.11,34721.0,74.4371,74.4371,74.341,74.3759,34721.0
2020-06-05 12:55:00,85.11,85.16,85.05,85.11,40127.0,74.3759,74.4196,74.3235,74.3759,40127.0
2020-06-05 13:00:00,85.1,85.16,85.07,85.15,36527.0,74.3672,74.4196,74.341,74.4109,36527.0
2020-06-05 13:05:00,85.16,85.2,85.13,85.13,46542.0,74.4196,74.4546,74.3934,74.3934,46542.0
2020-06-05 13:10:00,85.13,85.13,85.0,85.04,36185.0,74.3934,74.3934,74.2798,74.3147,36185.0
2020-06-05 13:15:00,85.04,85.13,85.01,85.12,24605.0,74.3147,74.3934,74.2885,74.3847,24605.0
2020-06-05 13:20:00,85.13,85.24,85.1,85.21,30784.0,74.3934,74.4895,74.3672,74.4633,30784.0
2020-06-05 13:25:00,85.2,85.3,85.19,85.28,94402.0,74.4546,74.5419,74.4458,74.5245,94402.0
2020-06-05 13:30:00,85.29,85.3,85.16,85.16,56808.0,74.5332,74.5419,74.4196,74.4196,56808.0
2020-06-05 13:35:00,85.16,85.16,84.99,85.01,44651.0,74.4196,74.4196,74.271,74.2885,44651.0
2020-06-05 13:40:00,85.03,85.07,84.95,85.04,32037.0,74.306,74.341,74.2361,74.3147,32037.0
2020-06-05 13:45:00,85.04,85.11,85.02,85.02,36042.0,74.3147,74.3759,74.2973,74.2973,36042.0
2020-06-05 13:50:00,85.02,85.02,84.87,84.87,29704.0,74.2973,74.2973,74.1662,74.1662,29704.0
2020-06-05 13:55:00,84.88,84.93,84.86,84.91,20275.0,74.1749,74.2186,74.1574,74.2011,20275.0
2020-06-05 14:00:00,84.91,85.11,84.91,85.11,45462.0,74.2011,74.3759,74.2011,74.3759,45462.0
2020-06-05 14:05:00,85.11,85.11,84.98,85.03,32830.0,74.3759,74.3759,74.2623,74.306,32830.0
2020-06-05 14:10:00,85.03,85.07,84.9,84.9,31369.0,74.306,74.341,74.1924,74.1924,31369.0
2020-06-05 14:15:00,84.9,85.0,84.88,84.96,21832.0,74.1924,74.2798,74.1749,74.2448,21832.0
2020-06-05 14:20:00,84.96,84.97,84.87,84.92,24100.0,74.2448,74.2536,74.1662,74.2099,24100.0
2020-06-05 14:25:00,84.93,84.96,84.85,84.95,30029.0,74.2186,74.2448,74.1487,74.2361,30029.0
2020-06-05 14:30:00,84.95,85.01,84.86,84.9,32298.0,74.2361,74.2885,74.1574,74.1924,32298.0
2020-06-05 14:35:00,84.87,84.92,84.73,84.89,104125.0,74.1662,74.2099,74.0438,74.1837,104125.0
2020-06-05 14:40:00,84.89,84.98,84.81,84.97,42166.0,74.1837,74.2623,74.1137,74.2536,42166.0
2020-06-05 14:45:00,84.96,84.97,84.82,84.87,52111.0,74.2448,74.2536,74.1225,74.1662,52111.0
2020-06-05 14:50:00,84.87,84.93,84.73,84.78,75472.0,74.1662,74.2186,74.0438,74.0875,75472.0
2020-06-05 14:55:00,84.77,84.82,84.69,84.78,71816.0,74.0788,74.1225,74.0089,74.0875,71816.0
2020-06-05 15:00:00,84.78,84.87,84.75,84.81,53092.0,74.0875,74.1662,74.0613,74.1137,53092.0
2020-06-05 15:05:00,84.81,84.82,84.61,84.65,66378.0,74.1137,74.1225,73.939,73.9739,66378.0
2020-06-05 15:10:00,84.66,84.69,84.51,84.52,63673.0,73.9827,74.0089,73.8516,73.8603,63673.0
2020-06-05 15:15:00,84.52,84.55,84.38,84.51,135556.0,73.8603,73.8865,73.738,73.8516,135556.0
2020-06-05 15:20:00,84.51,84.55,84.33,84.41,179011.0,73.8516,73.8865,73.6943,73.7642,179011.0
2020-06-05 15:25:00,84.41,84.7,84.4,84.67,101577.0,73.7642,74.0176,73.7555,73.9914,101577.0
2020-06-05 15:30:00,84.66,84.69,84.58,84.62,79558.0,73.9827,74.0089,73.9128,73.9477,79558.0
2020-06-05 15:35:00,84.63,84.83,84.62,84.63,151923.0,73.9564,74.1312,73.9477,73.9564,151923.0
2020-06-05 15:40:00,84.63,84.65,84.48,84.49,143292.0,73.9564,73.9739,73.8254,73.8341,143292.0
2020-06-05 15:45:00,84.49,84.49,84.23,84.23,301753.0,73.8341,73.8341,73.6069,73.6069,301753.0
2020-06-05 15:50:00,84.23,84.51,84.23,84.38,431426.0,73.6069,73.8516,73.6069,73.738,431426.0
2020-06-05 15:55:00,84.37,84.66,84.32,84.57,1166657.0,73.7292,73.9827,73.6855,73.904,1166657.0
2020-06-08 09:30:00,85.68,86.66,85.68,86.37,191948.0,74.874,75.7304,74.874,75.477,191948.0
2020-06-08 09:35:00,86.35,86.43,85.98,86.31,136334.0,75.4595,75.5294,75.1362,75.4246,136334.0
2020-06-08 09:40:00,86.31,86.34,85.94,86.23,114696.0,75.4246,75.4508,75.1012,75.3547,114696.0
2020-06-08 09:45:00,86.22,86.35,86.03,86.3,160517.0,75.3459,75.4595,75.1799,75.4158,160517.0
2020-06-08 09:50:00,86.28,86.32,85.9,86.05,89396.0,75.3984,75.4333,75.0663,75.1974,89396.0
2020-06-08 09:55:00,86.01,86.01,85.73,85.88,58239.0,75.1624,75.1624,74.9177,75.0488,58239.0
2020-06-08 10:00:00,85.87,85.92,85.67,85.72,48478.0,75.0401,75.0838,74.8653,74.909,48478.0
2020-06-08 10:05:00,85.72,85.85,85.66,85.85,95047.0,74.909,75.0226,74.8565,75.0226,95047.0
2020-06-08 10:10:00,85.84,85.96,85.77,85.91,44801.0,75.0138,75.1187,74.9527,75.075,44801.0
2020-06-08 10:15:00,85.88,86.06,85.76,86.04,80150.0,75.0488,75.2061,74.9439,75.1886,80150.0
2020-06-08 10:20:00,86.03,86.08,85.97,86.07,162426.0,75.1799,75.2236,75.1274,75.2148,162426.0
2020-06-08 10:25:00,86.07,86.08,85.8,85.84,106105.0,75.2148,75.2236,74.9789,75.0138,106105.0
2020-06-08 10:30:00,85.84,86.03,85.84,85.87,47031.0,75.0138,75.1799,75.0138,75.0401,47031.0
2020-06-08 10:35:00,85.86,85.97,85.82,85.9,71079.0,75.0313,75.1274,74.9964,75.0663,71079.0
2020-06-08 10:40:00,85.9,86.07,85.86,85.99,43808.0,75.0663,75.2148,75.0313,75.1449,43808.0
2020-06-08 10:45:00,86.0,86.08,85.91,86.07,79973.0,75.1537,75.2236,75.075,75.2148,79973.0
2020-06-08 10:50:00,86.09,86.14,85.92,86.14,74449.0,75.2323,75.276,75.0838,75.276,74449.0
2020-06-08 10:55:00,86.15,86.28,86.14,86.17,50035.0,75.2847,75.3984,75.276,75.3022,50035.0
2020-06-08 11:00:00,86.16,86.26,86.09,86.24,53452.0,75.2935,75.3809,75.2323,75.3634,53452.0
2020-06-08 11:05:00,86.24,86.27,86.13,86.18,58768.0,75.3634,75.3896,75.2673,75.311,58768.0
2020-06-08 11:10:00,86.17,86.29,86.14,86.25,69582.0,75.3022,75.4071,75.276,75.3721,69582.0
2020-06-08 11:15:00,86.25,86.5,86.23,86.39,82058.0,75.3721,75.5906,75.3547,75.4945,82058.0
2020-06-08 11:20:00,86.39,86.42,86.33,86.37,73417.0,75.4945,75.5207,75.442,75.477,73417.0
2020-06-08 11:25:00,86.38,86.46,86.28,86.32,105421.0,75.4857,75.5557,75.3984,75.4333,105421.0
2020-06-08 11:30:00,86.33,86.41,86.3,86.38,73673.0,75.442,75.512,75.4158,75.4857,73673.0
2020-06-08 11:35:00,86.39,86.45,86.23,86.31,52715.0,75.4945,75.5469,75.3547,75.4246,52715.0
2020-06-08 11:40:00,86.33,86.4,86.29,86.3,74879.0,75.442,75.5032,75.4071,75.4158,74879.0
2020-06-08 11:45:00,86.29,86.48,86.27,86.47,131846.0,75.4071,75.5731,75.3896,75.5644,131846.0
2020-06-08 11:50:00,86.47,86.47,86.39,86.47,68774.0,75.5644,75.5644,75.4945,75.5644,68774.0
2020-06-08 11:55:00,86.47,86.51,86.33,86.33,54473.0,75.5644,75.5993,75.442,75.442,54473.0
2020-06-08 12:00:00,86.33,86.43,86.31,86.36,58066.0,75.442,75.5294,75.4246,75.4683,58066.0
2020-06-08 12:05:00,86.36,86.47,86.35,86.45,44061.0,75.4683,75.5644,75.4595,75.5469,44061.0
2020-06-08 12:10:00,86.45,86.46,86.25,86.26,37066.0,75.5469,75.5557,75.3721,75.3809,37066.0
2020-06-08 12:15:00,86.27,86.28,86.21,86.26,53682.0,75.3896,75.3984,75.3372,75.3809,53682.0
2020-06-08 12:20:00,86.27,86.27,86.16,86.25,45211.0,75.3896,75.3896,75.2935,75.3721,45211.0
2020-06-08 12:25:00,86.26,86.26,86.1,86.13,44548.0,75.3809,75.3809,75.2411,75.2673,44548.0
2020-06-08 12:30:00,86.13,86.13,86.04,86.07,48828.0,75.2673,75.2673,75.1886,75.2148,48828.0
2020-06-08 12:35:00,86.09,86.17,86.06,86.09,74410.0,75.2323,75.3022,75.2061,75.2323,74410.0
2020-06-08 12:40:00,86.1,86.19,86.09,86.17,75958.0,75.2411,75.3197,75.2323,75.3022,75958.0
2020-06-08 12:45:00,86.17,86.25,86.16,86.25,60802.0,75.3022,75.3721,75.2935,75.3721,60802.0
2020-06-08 12:50:00,86.25,86.25,86.17,86.2,29998.0,75.3721,75.3721,75.3022,75.3284,29998.0
2020-06-08 12:55:00,86.21,86.28,86.18,86.19,35248.0,75.3372,75.3984,75.311,75.3197,35248.0
2020-06-08 13:00:00,86.2,86.32,86.2,86.29,34455.0,75.3284,75.4333,75.3284,75.4071,34455.0
2020-06-08 13:05:00,86.3,86.41,86.29,86.39,50629.0,75.4158,75.512,75.4071,75.4945,50629.0
2020-06-08 13:10:00,86.39,86.46,86.38,86.46,35462.0,75.4945,75.5557,75.4857,75.5557,35462.0
2020-06-08 13:15:00,86.46,86.46,86.36,86.36,31943.0,75.5557,75.5557,75.4683,75.4683,31943.0
2020-06-08 13:20:00,86.36,86.44,86.35,86.43,25077.0,75.4683,75.5382,75.4595,75.5294,25077.0
2020-06-08 13:25:00,86.43,86.47,86.41,86.42,43346.0,75.5294,75.5644,75.512,75.5207,43346.0
2020-06-08 13:30:00,86.42,86.51,86.36,86.51,68416.0,75.5207,75.5993,75.4683,75.5993,68416.0
2020-06-08 13:35:00,86.51,86.54,86.43,86.49,62226.0,75.5993,75.6256,75.5294,75.5819,62226.0
2020-06-08 13:40:00,86.49,86.64,86.49,86.63,39024.0,75.5819,75.7129,75.5819,75.7042,39024.0
2020-06-08 13:45:00,86.63,86.64,86.53,86.54,42408.0,75.7042,75.7129,75.6168,75.6256,42408.0
2020-06-08 13:50:00,86.54,86.56,86.51,86.52,27768.0,75.6256,75.643,75.5993,75.6081,27768.0
2020-06-08 13:55:00,86.53,86.53,86.46,86.5,57581.0,75.6168,75.6168,75.5557,75.5906,57581.0
2020-06-08 14:00:00,86.5,86.53,86.43,86.52,57756.0,75.5906,75.6168,75.5294,75.6081,57756.0
2020-06-08 14:05:00,86.51,86.57,86.47,86.49,46795.0,75.5993,75.6518,75.5644,75.5819,46795.0
2020-06-08 14:10:00,86.49,86.62,86.49,86.57,42397.0,75.5819,75.6955,75.5819,75.6518,42397.0
2020-06-08 14:15:00,86.58,86.61,86.51,86.59,42247.0,75.6605,75.6867,75.5993,75.6693,42247.0
2020-06-08 14:20:00,86.59,86.64,86.55,86.61,46737.0,75.6693,75.7129,75.6343,75.6867,46737.0
2020-06-08 14:25:00,86.62,86.72,86.61,86.69,60986.0,75.6955,75.7829,75.6867,75.7566,60986.0
2020-06-08 14:30:00,86.68,86.69,86.62,86.62,36088.0,75.7479,75.7566,75.6955,75.6955,36088.0
2020-06-08 14:35:00,86.63,86.65,86.6,86.64,36849.0,75.7042,75.7217,75.678,75.7129,36849.0
2020-06-08 14:40:00,86.64,86.64,86.51,86.56,33995.0,75.7129,75.7129,75.5993,75.643,33995.0
2020-06-08 14:45:00,86.56,86.63,86.52,86.63,44062.0,75.643,75.7042,75.6081,75.7042,44062.0
2020-06-08 14:50:00,86.63,86.63,86.52,86.56,55985.0,75.7042,75.7042,75.6081,75.643,55985.0
2020-06-08 14:55:00,86.55,86.57,86.46,86.48,43469.0,75.6343,75.6518,75.5557,75.5731,43469.0
2020-06-08 15:00:00,86.48,86.53,86.43,86.45,36473.0,75.5731,75.6168,75.5294,75.5469,36473.0
2020-06-08 15:05:00,86.45,86.48,86.38,86.4,47157.0,75.5469,75.5731,75.4857,75.5032,47157.0
2020-06-08 15:10:00,86.4,86.52,86.4,86.5,43364.0,75.5032,75.6081,75.5032,75.5906,43364.0
2020-06-08 15:15:00,86.51,86.53,86.44,86.44,50751.0,75.5993,75.6168,75.5382,75.5382,50751.0
2020-06-08 15:20:00,86.44,86.51,86.4,86.41,81879.0,75.5382,75.5993,75.5032,75.512,81879.0
2020-06-08 15:25:00,86.41,86.43,86.35,86.37,54667.0,75.512,75.5294,75.4595,75.477,54667.0
2020-06-08 15:30:00,86.37,86.51,86.28,86.5,122942.0,75.477,75.5993,75.3984,75.5906,122942.0
2020-06-08 15:35:00,86.51,86.61,86.46,86.59,122975.0,75.5993,75.6867,75.5557,75.6693,122975.0
2020-06-08 15:40:00,86.59,86.69,86.55,86.55,101393.0,75.6693,75.7566,75.6343,75.6343,101393.0
2020-06-08 15:45:00,86.55,86.63,86.52,86.63,101286.0,75.6343,75.7042,75.6081,75.7042,101286.0
2020-06-08 15:50:00,86.64,86.77,86.63,86.63,229144.0,75.7129,75.8266,75.7042,75.7042,229144.0
2020-06-08 15:55:00,86.63,86.84,86.59,86.84,360296.0,75.7042,75.8877,75.6693,75.8877,360296.0
2020-06-09 09:30:00,85.34,85.45,84.31,84.96,164763.0,74.5769,74.673,73.6768,74.2448,164763.0
2020-06-09 09:35:00,84.98,85.42,84.98,85.18,117036.0,74.2623,74.6468,74.2623,74.4371,117036.0
2020-06-09 09:40:00,85.23,85.27,85.09,85.1,86659.0,74.4808,74.5157,74.3584,74.3672,86659.0
2020-06-09 09:45:00,85.08,85.19,84.96,85.09,79604.0,74.3497,74.4458,74.2448,74.3584,79604.0
2020-06-09 09:50:00,85.09,85.16,84.85,84.9,54504.0,74.3584,74.4196,74.1487,74.1924,54504.0
2020-06-09 09:55:00,84.94,85.05,84.82,85.04,263507.0,74.2274,74.3235,74.1225,74.3147,263507.0
2020-06-09 10:00:00,85.04,85.27,84.98,85.26,591888.0,74.3147,74.5157,74.2623,74.507,591888.0
2020-06-09 10:05:00,85.26,85.28,85.06,85.15,194701.0,74.507,74.5245,74.3322,74.4109,194701.0
2020-06-09 10:10:00,85.14,85.18,85.02,85.06,120600.0,74.4021,74.4371,74.2973,74.3322,120600.0
2020-06-09 10:15:00,85.04,85.15,84.98,85.13,103271.0,74.3147,74.4109,74.2623,74.3934,103271.0
2020-06-09 10:20:00,85.12,85.23,85.08,85.19,215698.0,74.3847,74.4808,74.3497,74.4458,215698.0
2020-06-09 10:25:00,85.18,85.39,85.08,85.35,546150.0,74.4371,74.6206,74.3497,74.5856,546150.0
2020-06-09 10:30:00,85.34,85.5,85.27,85.33,363313.0,74.5769,74.7167,74.5157,74.5682,363313.0
2020-06-09 10:35:00,85.33,85.38,85.24,85.25,112520.0,74.5682,74.6119,74.4895,74.4983,112520.0
2020-06-09 10:40:00,85.25,85.33,85.19,85.33,169505.0,74.4983,74.5682,74.4458,74.5682,169505.0
2020-06-09 10:45:00,85.32,85.54,85.31,85.53,126177.0,74.5594,74.7517,74.5507,74.7429,126177.0
2020-06-09 10:50:00,85.52,85.68,85.51,85.62,78982.0,74.7342,74.874,74.7255,74.8216,78982.0
2020-06-09 10:55:00,85.65,85.66,85.39,85.48,155928.0,74.8478,74.8565,74.6206,74.6992,155928.0
2020-06-09 11:00:00,85.45,85.47,85.22,85.33,126018.0,74.673,74.6905,74.472,74.5682,126018.0
2020-06-09 11:05:00,85.34,85.34,85.13,85.16,101785.0,74.5769,74.5769,74.3934,74.4196,101785.0
2020-06-09 11:10:00,85.17,85.31,85.12,85.17,64335.0,74.4283,74.5507,74.3847,74.4283,64335.0
2020-06-09 11:15:00,85.16,85.44,85.14,85.29,136743.0,74.4196,74.6643,74.4021,74.5332,136743.0
2020-06-09 11:20:00,85.29,85.37,85.18,85.2,60976.0,74.5332,74.6031,74.4371,74.4546,60976.0
2020-06-09 11:25:00,85.19,85.32,85.16,85.3,54873.0,74.4458,74.5594,74.4196,74.5419,54873.0
2020-06-09 11:30:00,85.29,85.63,85.26,85.61,546517.0,74.5332,74.8303,74.507,74.8129,546517.0
2020-06-09 11:35:00,85.6,85.62,85.44,85.5,251396.0,74.8041,74.8216,74.6643,74.7167,251396.0
2020-06-09 11:40:00,85.5,85.54,85.44,85.48,163012.0,74.7167,74.7517,74.6643,74.6992,163012.0
2020-06-09 11:45:00,85.48,85.49,85.31,85.32,194045.0,74.6992,74.708,74.5507,74.5594,194045.0
2020-06-09 11:50:00,85.32,85.39,85.26,85.38,51411.0,74.5594,74.6206,74.507,74.6119,51411.0
2020-06-09 11:55:00,85.38,85.39,85.24,85.24,60206.0,74.6119,74.6206,74.4895,74.4895,60206.0
2020-06-09 12:00:00,85.24,85.25,85.11,85.13,34713.0,74.4895,74.4983,74.3759,74.3934,34713.0
2020-06-09 12:05:00,85.11,85.33,85.09,85.27,70218.0,74.3759,74.5682,74.3584,74.5157,70218.0
2020-06-09 12:10:00,85.28,85.31,85.2,85.27,54382.0,74.5245,74.5507,74.4546,74.5157,54382.0
2020-06-09 12:15:00,85.27,85.29,85.24,85.25,49413.0,74.5157,74.5332,74.4895,74.4983,49413.0
2020-06-09 12:20:00,85.25,85.28,85.2,85.23,48690.0,74.4983,74.5245,74.4546,74.4808,48690.0
2020-06-09 12:25:00,85.23,85.29,85.2,85.27,50423.0,74.4808,74.5332,74.4546,74.5157,50423.0
2020-06-09 12:30:00,85.29,85.46,85.29,85.44,66794.0,74.5332,74.6818,74.5332,74.6643,66794.0
2020-06-09 12:35:00,85.46,85.5,85.38,85.4,60402.0,74.6818,74.7167,74.6119,74.6293,60402.0
2020-06-09 12:40:00,85.4,85.43,85.36,85.38,56037.0,74.6293,74.6556,74.5944,74.6119,56037.0
2020-06-09 12:45:00,85.39,85.44,85.36,85.44,57433.0,74.6206,74.6643,74.5944,74.6643,57433.0
2020-06-09 12:50:00,85.44,85.47,85.42,85.45,71311.0,74.6643,74.6905,74.6468,74.673,71311.0
2020-06-09 12:55:00,85.45,85.7,85.38,85.7,310205.0,74.673,74.8915,74.6119,74.8915,310205.0
2020-06-09 13:00:00,85.69,85.77,85.62,85.62,369913.0,74.8828,74.9527,74.8216,74.8216,369913.0
2020-06-09 13:05:00,85.61,85.67,85.61,85.62,125330.0,74.8129,74.8653,74.8129,74.8216,125330.0
2020-06-09 13:10:00,85.63,85.71,85.63,85.68,118828.0,74.8303,74.9002,74.8303,74.874,118828.0
2020-06-09 13:15:00,85.68,85.69,85.61,85.64,43107.0,74.874,74.8828,74.8129,74.8391,43107.0
2020-06-09 13:20:00,85.65,85.69,85.59,85.62,61598.0,74.8478,74.8828,74.7954,74.8216,61598.0
2020-06-09 13:25:00,85.62,85.73,85.62,85.72,97474.0,74.8216,74.9177,74.8216,74.909,97474.0
2020-06-09 13:30:00,85.73,85.83,85.7,85.8,64335.0,74.9177,75.0051,74.8915,74.9789,64335.0
2020-06-09 13:35:00,85.8,85.86,85.79,85.83,67596.0,74.9789,75.0313,74.9702,75.0051,67596.0
2020-06-09 13:40:00,85.82,85.92,85.82,85.9,54497.0,74.9964,75.0838,74.9964,75.0663,54497.0
2020-06-09 13:45:00,85.89,85.9,85.75,85.78,47807.0,75.0575,75.0663,74.9352,74.9614,47807.0
2020-06-09 13:50:00,85.77,85.78,85.68,85.68,86748.0,74.9527,74.9614,74.874,74.874,86748.0
2020-06-09 13:55:00,85.67,85.74,85.64,85.71,48810.0,74.8653,74.9265,74.8391,74.9002,48810.0
2020-06-09 14:00:00,85.71,85.77,85.56,85.62,48835.0,74.9002,74.9527,74.7692,74.8216,48835.0
2020-06-09 14:05:00,85.62,85.64,85.56,85.57,88071.0,74.8216,74.8391,74.7692,74.7779,88071.0
2020-06-09 14:10:00,85.57,85.64,85.56,85.57,135986.0,74.7779,74.8391,74.7692,74.7779,135986.0
2020-06-09 14:15:00,85.58,85.61,85.38,85.38,62939.0,74.7866,74.8129,74.6119,74.6119,62939.0
2020-06-09 14:20:00,85.38,85.45,85.35,85.39,92910.0,74.6119,74.673,74.5856,74.6206,92910.0
2020-06-09 14:25:00,85.38,85.41,85.3,85.31,100861.0,74.6119,74.6381,74.5419,74.5507,100861.0
2020-06-09 14:30:00,85.29,85.42,85.29,85.35,72247.0,74.5332,74.6468,74.5332,74.5856,72247.0
2020-06-09 14:35:00,85.35,85.37,85.25,85.36,101949.0,74.5856,74.6031,74.4983,74.5944,101949.0
2020-06-09 14:40:00,85.35,85.53,85.33,85.52,63458.0,74.5856,74.7429,74.5682,74.7342,63458.0
2020-06-09 14:45:00,85.51,85.58,85.43,85.58,48388.0,74.7255,74.7866,74.6556,74.7866,48388.0
2020-06-09 14:50:00,85.57,85.62,85.5,85.61,57535.0,74.7779,74.8216,74.7167,74.8129,57535.0
2020-06-09 14:55:00,85.59,85.59,85.49,85.56,59668.0,74.7954,74.7954,74.708,74.7692,59668.0
2020-06-09 15:00:00,85.57,85.58,85.37,85.4,55276.0,74.7779,74.7866,74.6031,74.6293,55276.0
2020-06-09 15:05:00,85.41,85.51,85.35,85.48,46626.0,74.6381,74.7255,74.5856,74.6992,46626.0
2020-06-09 15:10:00,85.48,85.58,85.43,85.55,113445.0,74.6992,74.7866,74.6556,74.7604,113445.0
2020-06-09 15:15:00,85.55,85.64,85.53,85.62,104464.0,74.7604,74.8391,74.7429,74.8216,104464.0
2020-06-09 15:20:00,85.62,85.67,85.58,85.58,245871.0,74.8216,74.8653,74.7866,74.7866,245871.0
2020-06-09 15:25:00,85.58,85.61,85.51,85.54,60882.0,74.7866,74.8129,74.7255,74.7517,60882.0
2020-06-09 15:30:00,85.53,85.57,85.39,85.41,89153.0,74.7429,74.7779,74.6206,74.6381,89153.0
2020-06-09 15:35:00,85.4,85.52,85.4,85.48,70944.0,74.6293,74.7342,74.6293,74.6992,70944.0
2020-06-09 15:40:00,85.47,85.55,85.37,85.37,94528.0,74.6905,74.7604,74.6031,74.6031,94528.0
2020-06-09 15:45:00,85.37,85.4,85.27,85.36,91232.0,74.6031,74.6293,74.5157,74.5944,91232.0
2020-06-09 15:50:00,85.36,85.36,85.13,85.23,257485.0,74.5944,74.5944,74.3934,74.4808,257485.0
2020-06-09 15:55:00,85.24,85.46,85.22,85.39,459588.0,74.4895,74.6818,74.472,74.6206,459588.0
2020-06-10 09:30:00,84.98,85.17,84.55,84.55,237999.0,74.2623,74.4283,73.8865,73.8865,237999.0
2020-06-10 09:35:00,84.57,84.77,84.42,84.55,134991.0,73.904,74.0788,73.7729,73.8865,134991.0
2020-06-10 09:40:00,84.52,84.58,84.17,84.22,83707.0,73.8603,73.9128,73.5545,73.5982,83707.0
2020-06-10 09:45:00,84.22,84.23,83.95,84.12,123900.0,73.5982,73.6069,73.3622,73.5108,123900.0
2020-06-10 09:50:00,84.15,84.15,83.79,83.81,107989.0,73.537,73.537,73.2224,73.2399,107989.0
2020-06-10 09:55:00,83.8,83.98,83.69,83.98,81299.0,73.2311,73.3884,73.135,73.3884,81299.0
2020-06-10 10:00:00,84.0,84.11,83.74,83.75,92385.0,73.4059,73.502,73.1787,73.1874,92385.0
2020-06-10 10:05:00,83.75,83.8,83.57,83.68,95873.0,73.1874,73.2311,73.0301,73.1263,95873.0
2020-06-10 10:10:00,83.67,83.68,83.07,83.12,170632.0,73.1175,73.1263,72.5932,72.6369,170632.0
2020-06-10 10:15:00,83.12,83.26,83.0,83.04,225021.0,72.6369,72.7592,72.532,72.567,225021.0
2020-06-10 10:20:00,83.03,83.04,82.71,82.9,240405.0,72.5582,72.567,72.2786,72.4446,240405.0
2020-06-10 10:25:00,82.9,83.2,82.9,83.04,118785.0,72.4446,72.7068,72.4446,72.567,118785.0
2020-06-10 10:30:00,83.02,83.21,82.94,83.21,151079.0,72.5495,72.7155,72.4796,72.7155,151079.0
2020-06-10 10:35:00,83.23,83.43,83.17,83.28,145021.0,72.733,72.9078,72.6806,72.7767,145021.0
2020-06-10 10:40:00,83.29,83.31,83.0,83.01,104000.0,72.7855,72.8029,72.532,72.5408,104000.0
2020-06-10 10:45:00,83.02,83.11,82.78,82.82,161260.0,72.5495,72.6282,72.3398,72.3747,161260.0
2020-06-10 10:50:00,82.85,83.0,82.73,82.73,106041.0,72.4009,72.532,72.2961,72.2961,106041.0
2020-06-10 10:55:00,82.74,82.86,82.58,82.86,70381.0,72.3048,72.4097,72.165,72.4097,70381.0
2020-06-10 11:00:00,82.86,82.98,82.83,82.91,66282.0,72.4097,72.5145,72.3835,72.4534,66282.0
2020-06-10 11:05:00,82.91,83.22,82.89,83.09,94100.0,72.4534,72.7243,72.4359,72.6107,94100.0
2020-06-10 11:10:00,83.09,83.22,82.95,83.22,123767.0,72.6107,72.7243,72.4883,72.7243,123767.0
2020-06-10 11:15:00,83.22,83.34,83.12,83.34,98856.0,72.7243,72.8291,72.6369,72.8291,98856.0
2020-06-10 11:20:00,83.34,83.35,83.1,83.1,61766.0,72.8291,72.8379,72.6194,72.6194,61766.0
2020-06-10 11:25:00,83.1,83.23,83.09,83.16,64083.0,72.6194,72.733,72.6107,72.6718,64083.0
2020-06-10 11:30:00,83.16,83.2,83.02,83.04,89155.0,72.6718,72.7068,72.5495,72.567,89155.0
2020-06-10 11:35:00,83.03,83.23,82.89,83.23,100575.0,72.5582,72.733,72.4359,72.733,100575.0
2020-06-10 11:40:00,83.23,83.39,83.21,83.31,118794.0,72.733,72.8728,72.7155,72.8029,118794.0
2020-06-10 11:45:00,83.32,83.42,83.24,83.42,66979.0,72.8117,72.8991,72.7418,72.8991,66979.0
2020-06-10 11:50:00,83.41,83.55,83.36,83.51,89357.0,72.8903,73.0127,72.8466,72.9777,89357.0
2020-06-10 11:55:00,83.5,83.51,83.36,83.41,56997.0,72.969,72.9777,72.8466,72.8903,56997.0
2020-06-10 12:00:00,83.42,83.63,83.35,83.57,68767.0,72.8991,73.0826,72.8379,73.0301,68767.0
2020-06-10 12:05:00,83.56,83.57,83.4,83.48,43632.0,73.0214,73.0301,72.8816,72.9515,43632.0
2020-06-10 12:10:00,83.5,83.56,83.42,83.5,55708.0,72.969,73.0214,72.8991,72.969,55708.0
2020-06-10 12:15:00,83.5,83.77,83.48,83.77,94133.0,72.969,73.2049,72.9515,73.2049,94133.0
2020-06-10 12:20:00,83.77,83.78,83.64,83.77,79854.0,73.2049,73.2137,73.0913,73.2049,79854.0
2020-06-10 12:25:00,83.76,83.8,83.66,83.67,73095.0,73.1962,73.2311,73.1088,73.1175,73095.0
2020-06-10 12:30:00,83.67,83.73,83.59,83.64,128766.0,73.1175,73.17,73.0476,73.0913,128766.0
2020-06-10 12:35:00,83.64,83.64,83.5,83.6,74058.0,73.0913,73.0913,72.969,73.0564,74058.0
2020-06-10 12:40:00,83.59,83.62,83.52,83.58,97092.0,73.0476,73.0738,72.9864,73.0389,97092.0
2020-06-10 12:45:00,83.58,83.61,83.52,83.53,98768.0,73.0389,73.0651,72.9864,72.9952,98768.0
2020-06-10 12:50:00,83.53,83.58,83.51,83.56,80888.0,72.9952,73.0389,72.9777,73.0214,80888.0
2020-06-10 12:55:00,83.55,83.76,83.55,83.76,62101.0,73.0127,73.1962,73.0127,73.1962,62101.0
2020-06-10 13:00:00,83.75,83.79,83.64,83.64,54687.0,73.1874,73.2224,73.0913,73.0913,54687.0
2020-06-10 13:05:00,83.65,83.76,83.63,83.72,25422.0,73.1,73.1962,73.0826,73.1612,25422.0
2020-06-10 13:10:00,83.73,83.76,83.68,83.71,26161.0,73.17,73.1962,73.1263,73.1525,26161.0
2020-06-10 13:15:00,83.7,83.77,83.7,83.76,25237.0,73.1437,73.2049,73.1437,73.1962,25237.0
2020-06-10 13:20:00,83.75,83.75,83.66,83.71,20373.0,73.1874,73.1874,73.1088,73.1525,20373.0
2020-06-10 13:25:00,83.7,83.71,83.63,83.66,33251.0,73.1437,73.1525,73.0826,73.1088,33251.0
2020-06-10 13:30:00,83.65,83.66,83.47,83.51,35706.0,73.1,73.1088,72.9427,72.9777,35706.0
2020-06-10 13:35:00,83.52,83.53,83.44,83.45,79497.0,72.9864,72.9952,72.9165,72.9253,79497.0
2020-06-10 13:40:00,83.45,83.55,83.41,83.51,74701.0,72.9253,73.0127,72.8903,72.9777,74701.0
2020-06-10 13:45:00,83.51,83.63,83.5,83.58,42912.0,72.9777,73.0826,72.969,73.0389,42912.0
2020-06-10 13:50:00,83.58,83.66,83.54,83.66,87567.0,73.0389,73.1088,73.0039,73.1088,87567.0
2020-06-10 13:55:00,83.66,83.67,83.39,83.44,36174.0,73.1088,73.1175,72.8728,72.9165,36174.0
2020-06-10 14:00:00,83.46,84.11,83.21,84.11,181304.0,72.934,73.502,72.7155,73.502,181304.0
2020-06-10 14:05:00,84.11,84.32,83.99,84.0,105731.0,73.502,73.6855,73.3972,73.4059,105731.0
2020-06-10 14:10:00,84.01,84.12,84.0,84.12,72315.0,73.4146,73.5108,73.4059,73.5108,72315.0
2020-06-10 14:15:00,84.12,84.4,84.11,84.31,84856.0,73.5108,73.7555,73.502,73.6768,84856.0
2020-06-10 14:20:00,84.31,84.34,84.15,84.2,49466.0,73.6768,73.703,73.537,73.5807,49466.0
2020-06-10 14:25:00,84.21,84.33,84.21,84.22,35245.0,73.5894,73.6943,73.5894,73.5982,35245.0
2020-06-10 14:30:00,84.23,84.27,83.99,84.0,79098.0,73.6069,73.6419,73.3972,73.4059,79098.0
2020-06-10 14:35:00,84.0,84.09,83.91,83.91,53738.0,73.4059,73.4846,73.3273,73.3273,53738.0
2020-06-10 14:40:00,83.89,84.04,83.58,84.03,112435.0,73.3098,73.4409,73.0389,73.4321,112435.0
2020-06-10 14:45:00,84.02,84.04,83.77,83.79,93782.0,73.4234,73.4409,73.2049,73.2224,93782.0
2020-06-10 14:50:00,83.79,83.89,83.54,83.62,105371.0,73.2224,73.3098,73.0039,73.0738,105371.0
2020-06-10 14:55:00,83.62,83.78,83.49,83.78,69072.0,73.0738,73.2137,72.9602,73.2137,69072.0
2020-06-10 15:00:00,83.79,83.8,83.54,83.59,101108.0,73.2224,73.2311,73.0039,73.0476,101108.0
2020-06-10 15:05:00,83.6,83.99,83.6,83.89,127282.0,73.0564,73.3972,73.0564,73.3098,127282.0
2020-06-10 15:10:00,83.89,83.99,83.8,83.88,69121.0,73.3098,73.3972,73.2311,73.301,69121.0
2020-06-10 15:15:00,83.88,83.91,83.72,83.83,90343.0,73.301,73.3273,73.1612,73.2573,90343.0
2020-06-10 15:20:00,83.83,83.83,83.51,83.55,66294.0,73.2573,73.2573,72.9777,73.0127,66294.0
2020-06-10 15:25:00,83.56,83.85,83.41,83.84,130034.0,73.0214,73.2748,72.8903,73.2661,130034.0
2020-06-10 15:30:00,83.85,83.94,83.74,83.85,161812.0,73.2748,73.3535,73.1787,73.2748,161812.0
2020-06-10 15:35:00,83.85,83.85,83.73,83.79,98550.0,73.2748,73.2748,73.17,73.2224,98550.0
2020-06-10 15:40:00,83.79,83.82,83.7,83.76,104640.0,73.2224,73.2486,73.1437,73.1962,104640.0
2020-06-10 15:45:00,83.76,83.77,83.35,83.37,279343.0,73.1962,73.2049,72.8379,72.8554,279343.0
2020-06-10 15:50:00,83.36,83.56,83.24,83.52,316258.0,72.8466,73.0214,72.7418,72.9864,316258.0
2020-06-10 15:55:00,83.51,83.53,83.2,83.21,353869.0,72.9777,72.9952,72.7068,72.7155,353869.0
2020-06-11 09:30:00,79.58,79.78,79.04,79.75,326798.0,69.5434,69.7181,69.0715,69.6919,326798.0
2020-06-11 09:35:00,79.77,80.0,79.71,79.8,411349.0,69.7094,69.9104,69.657,69.7356,411349.0
2020-06-11 09:40:00,79.79,80.05,79.78,80.01,349269.0,69.7269,69.9541,69.7181,69.9191,349269.0
2020-06-11 09:45:00,79.99,80.48,79.96,80.32,109920.0,69.9016,70.3298,69.8754,70.19,109920.0
2020-06-11 09:50:00,80.3,80.74,80.18,80.69,94643.0,70.1726,70.5571,70.0677,70.5134,94643.0
2020-06-11 09:55:00,80.68,80.74,80.39,80.41,181844.0,70.5046,70.5571,70.2512,70.2687,181844.0
2020-06-11 10:00:00,80.42,80.53,79.84,79.85,107338.0,70.2774,70.3735,69.7706,69.7793,107338.0
2020-06-11 10:05:00,79.84,79.93,79.64,79.81,64108.0,69.7706,69.8492,69.5958,69.7443,64108.0
2020-06-11 10:10:00,79.83,80.0,79.75,79.81,45821.0,69.7618,69.9104,69.6919,69.7443,45821.0
2020-06-11 10:15:00,79.8,79.82,79.52,79.59,57348.0,69.7356,69.7531,69.4909,69.5521,57348.0
2020-06-11 10:20:00,79.59,79.72,79.36,79.38,83165.0,69.5521,69.6657,69.3511,69.3686,83165.0
2020-06-11 10:25:00,79.39,79.43,79.25,79.29,129108.0,69.3773,69.4123,69.255,69.2899,129108.0
2020-06-11 10:30:00,79.28,79.44,79.25,79.25,58343.0,69.2812,69.421,69.255,69.255,58343.0
2020-06-11 10:35:00,79.25,79.35,79.21,79.27,42057.0,69.255,69.3424,69.22,69.2725,42057.0
2020-06-11 10:40:00,79.25,79.35,79.12,79.12,86662.0,69.255,69.3424,69.1414,69.1414,86662.0
2020-06-11 10:45:00,79.12,79.13,78.9,79.0,66098.0,69.1414,69.1501,68.9491,69.0365,66098.0
2020-06-11 10:50:00,78.98,79.05,78.86,79.03,39499.0,69.019,69.0802,68.9142,69.0627,39499.0
2020-06-11 10:55:00,79.03,79.06,78.87,78.88,65317.0,69.0627,69.0889,68.9229,68.9316,65317.0
2020-06-11 11:00:00,78.89,78.97,78.76,78.95,80471.0,68.9404,69.0103,68.8268,68.9928,80471.0
2020-06-11 11:05:00,78.94,79.09,78.78,78.84,94653.0,68.9841,69.1152,68.8443,68.8967,94653.0
2020-06-11 11:10:00,78.84,78.94,78.75,78.75,52941.0,68.8967,68.9841,68.818,68.818,52941.0
2020-06-11 11:15:00,78.75,79.16,78.75,79.15,48578.0,68.818,69.1763,68.818,69.1676,48578.0
2020-06-11 11:20:00,79.13,79.15,78.79,78.91,57424.0,69.1501,69.1676,68.853,68.9579,57424.0
2020-06-11 11:25:00,78.92,78.94,78.8,78.88,34011.0,68.9666,68.9841,68.8617,68.9316,34011.0
2020-06-11 11:30:00,78.86,78.97,78.75,78.75,46102.0,68.9142,69.0103,68.818,68.818,46102.0
2020-06-11 11:35:00,78.75,78.84,78.69,78.74,39713.0,68.818,68.8967,68.7656,68.8093,39713.0
2020-06-11 11:40:00,78.73,78.96,78.68,78.9,59316.0,68.8006,69.0016,68.7569,68.9491,59316.0
2020-06-11 11:45:00,78.9,78.9,78.66,78.75,111274.0,68.9491,68.9491,68.7394,68.818,111274.0
2020-06-11 11:50:00,78.75,78.88,78.68,78.81,152566.0,68.818,68.9316,68.7569,68.8705,152566.0
2020-06-11 11:55:00,78.8,79.04,78.77,79.01,50287.0,68.8617,69.0715,68.8355,69.0452,50287.0
2020-06-11 12:00:00,79.01,79.02,78.62,78.62,84208.0,69.0452,69.054,68.7044,68.7044,84208.0
2020-06-11 12:05:00,78.62,78.76,78.62,78.72,54073.0,68.7044,68.8268,68.7044,68.7918,54073.0
2020-06-11 12:10:00,78.73,78.82,78.72,78.78,54648.0,68.8006,68.8792,68.7918,68.8443,54648.0
2020-06-11 12:15:00,78.77,78.78,78.47,78.55,68857.0,68.8355,68.8443,68.5734,68.6433,68857.0
2020-06-11 12:20:00,78.55,78.7,78.55,78.62,80358.0,68.6433,68.7743,68.6433,68.7044,80358.0
2020-06-11 12:25:00,78.6,78.6,78.41,78.53,118005.0,68.687,68.687,68.5209,68.6258,118005.0
2020-06-11 12:30:00,78.53,79.1,78.52,78.86,84767.0,68.6258,69.1239,68.617,68.9142,84767.0
2020-06-11 12:35:00,78.85,78.94,78.71,78.72,65742.0,68.9054,68.9841,68.7831,68.7918,65742.0
2020-06-11 12:40:00,78.72,78.76,78.49,78.51,60479.0,68.7918,68.8268,68.5908,68.6083,60479.0
2020-06-11 12:45:00,78.52,78.59,78.36,78.4,82378.0,68.617,68.6782,68.4772,68.5122,82378.0
2020-06-11 12:50:00,78.41,78.51,78.3,78.36,85221.0,68.5209,68.6083,68.4248,68.4772,85221.0
2020-06-11 12:55:00,78.37,78.58,78.32,78.5,76571.0,68.486,68.6695,68.4423,68.5996,76571.0
2020-06-11 13:00:00,78.5,78.8,78.45,78.78,49718.0,68.5996,68.8617,68.5559,68.8443,49718.0
2020-06-11 13:05:00,78.76,78.76,78.58,78.61,29207.0,68.8268,68.8268,68.6695,68.6957,29207.0
2020-06-11 13:10:00,78.6,78.79,78.52,78.79,90343.0,68.687,68.853,68.617,68.853,90343.0
2020-06-11 13:15:00,78.77,78.91,78.74,78.77,31504.0,68.8355,68.9579,68.8093,68.8355,31504.0
2020-06-11 13:20:00,78.78,78.89,78.73,78.73,63516.0,68.8443,68.9404,68.8006,68.8006,63516.0
2020-06-11 13:25:00,78.72,78.72,78.53,78.54,118091.0,68.7918,68.7918,68.6258,68.6345,118091.0
2020-06-11 13:30:00,78.55,78.76,78.5,78.71,98271.0,68.6433,68.8268,68.5996,68.7831,98271.0
2020-06-11 13:35:00,78.72,78.76,78.59,78.64,100457.0,68.7918,68.8268,68.6782,68.7219,100457.0
2020-06-11 13:40:00,78.65,78.73,78.58,78.6,43189.0,68.7306,68.8006,68.6695,68.687,43189.0
2020-06-11 13:45:00,78.63,78.81,78.63,78.72,64476.0,68.7132,68.8705,68.7132,68.7918,64476.0
2020-06-11 13:50:00,78.7,78.77,78.51,78.67,65458.0,68.7743,68.8355,68.6083,68.7481,65458.0
2020-06-11 13:55:00,78.66,78.75,78.5,78.65,97462.0,68.7394,68.818,68.5996,68.7306,97462.0
2020-06-11 14:00:00,78.64,78.67,78.39,78.45,66751.0,68.7219,68.7481,68.5034,68.5559,66751.0
2020-06-11 14:05:00,78.46,78.69,78.46,78.62,51882.0,68.5646,68.7656,68.5646,68.7044,51882.0
2020-06-11 14:10:00,78.61,78.68,78.41,78.43,54783.0,68.6957,68.7569,68.5209,68.5384,54783.0
2020-06-11 14:15:00,78.44,78.52,78.39,78.42,32847.0,68.5471,68.617,68.5034,68.5297,32847.0
2020-06-11 14:20:00,78.42,78.62,78.39,78.61,75166.0,68.5297,68.7044,68.5034,68.6957,75166.0
2020-06-11 14:25:00,78.62,78.74,78.6,78.71,25839.0,68.7044,68.8093,68.687,68.7831,25839.0
2020-06-11 14:30:00,78.73,78.73,78.43,78.5,72815.0,68.8006,68.8006,68.5384,68.5996,72815.0
2020-06-11 14:35:00,78.51,78.54,78.34,78.37,60680.0,68.6083,68.6345,68.4597,68.486,60680.0
2020-06-11 14:40:00,78.36,78.4,78.2,78.29,49181.0,68.4772,68.5122,68.3374,68.4161,49181.0
2020-06-11 14:45:00,78.28,78.46,78.27,78.31,64039.0,68.4073,68.5646,68.3986,68.4335,64039.0
2020-06-11 14:50:00,78.3,78.35,78.08,78.12,56833.0,68.4248,68.4685,68.2325,68.2675,56833.0
2020-06-11 14:55:00,78.1,78.24,78.01,78.1,118892.0,68.25,68.3724,68.1714,68.25,118892.0
2020-06-11 15:00:00,78.1,78.26,78.01,78.21,129457.0,68.25,68.3898,68.1714,68.3461,129457.0
2020-06-11 15:05:00,78.21,78.4,78.16,78.33,92030.0,68.3461,68.5122,68.3024,68.451,92030.0
2020-06-11 15:10:00,78.33,78.4,78.18,78.22,86277.0,68.451,68.5122,68.3199,68.3549,86277.0
2020-06-11 15:15:00,78.22,78.35,78.02,78.22,147438.0,68.3549,68.4685,68.1801,68.3549,147438.0
2020-06-11 15:20:00,78.22,78.25,78.04,78.05,115204.0,68.3549,68.3811,68.1976,68.2063,115204.0
2020-06-11 15:25:00,78.06,78.09,77.88,77.98,179311.0,68.2151,68.2413,68.0578,68.1451,179311.0
2020-06-11 15:30:00,77.96,78.11,77.81,78.02,228077.0,68.1277,68.2588,67.9966,68.1801,228077.0
2020-06-11 15:35:00,78.01,78.05,77.87,77.92,229254.0,68.1714,68.2063,68.049,68.0927,229254.0
2020-06-11 15:40:00,77.91,78.5,77.91,78.49,215852.0,68.084,68.5996,68.084,68.5908,215852.0
2020-06-11 15:45:00,78.49,78.5,78.11,78.19,287304.0,68.5908,68.5996,68.2588,68.3287,287304.0
2020-06-11 15:50:00,78.19,78.19,77.99,78.16,233263.0,68.3287,68.3287,68.1539,68.3024,233263.0
2020-06-11 15:55:00,78.17,78.18,77.95,77.97,562570.0,68.3112,68.3199,68.1189,68.1364,562570.0
2020-06-12 09:30:00,80.63,80.99,80.07,80.14,238565.0,70.4609,70.7755,69.9716,70.0327,238565.0
2020-06-12 09:35:00,80.13,80.59,79.94,80.52,472337.0,70.024,70.426,69.858,70.3648,472337.0
2020-06-12 09:40:00,80.51,80.7,80.44,80.59,186307.0,70.3561,70.5221,70.2949,70.426,186307.0
2020-06-12 09:45:00,80.61,80.64,80.06,80.06,120502.0,70.4435,70.4697,69.9628,69.9628,120502.0
2020-06-12 09:50:00,80.06,80.25,79.93,79.94,83083.0,69.9628,70.1289,69.8492,69.858,83083.0
2020-06-12 09:55:00,79.94,80.28,79.94,80.25,61139.0,69.858,70.1551,69.858,70.1289,61139.0
2020-06-12 10:00:00,80.28,80.48,80.2,80.36,66016.0,70.1551,70.3298,70.0852,70.225,66016.0
2020-06-12 10:05:00,80.35,80.35,80.08,80.08,105853.0,70.2162,70.2162,69.9803,69.9803,105853.0
2020-06-12 10:10:00,80.08,80.17,79.97,79.97,103080.0,69.9803,70.0589,69.8842,69.8842,103080.0
2020-06-12 10:15:00,79.96,80.16,79.94,80.03,88823.0,69.8754,70.0502,69.858,69.9366,88823.0
2020-06-12 10:20:00,80.07,80.14,79.9,79.94,85910.0,69.9716,70.0327,69.823,69.858,85910.0
2020-06-12 10:25:00,79.91,79.96,79.72,79.72,90940.0,69.8317,69.8754,69.6657,69.6657,90940.0
2020-06-12 10:30:00,79.73,79.81,79.65,79.71,71261.0,69.6744,69.7443,69.6045,69.657,71261.0
2020-06-12 10:35:00,79.69,79.69,79.19,79.22,78150.0,69.6395,69.6395,69.2025,69.2288,78150.0
2020-06-12 10:40:00,79.22,79.6,79.21,79.51,49780.0,69.2288,69.5608,69.22,69.4822,49780.0
2020-06-12 10:45:00,79.51,79.7,79.39,79.46,70241.0,69.4822,69.6482,69.3773,69.4385,70241.0
2020-06-12 10:50:00,79.45,79.45,78.94,79.04,63909.0,69.4298,69.4298,68.9841,69.0715,63909.0
2020-06-12 10:55:00,79.06,79.26,78.98,79.04,69998.0,69.0889,69.2637,69.019,69.0715,69998.0
2020-06-12 11:00:00,79.02,79.27,78.53,78.53,141031.0,69.054,69.2725,68.6258,68.6258,141031.0
2020-06-12 11:05:00,78.53,79.37,78.53,79.3,92992.0,68.6258,69.3598,68.6258,69.2987,92992.0
2020-06-12 11:10:00,79.31,79.33,79.0,79.0,72692.0,69.3074,69.3249,69.0365,69.0365,72692.0
2020-06-12 11:15:00,78.99,79.23,78.64,78.64,121596.0,69.0278,69.2375,68.7219,68.7219,121596.0
2020-06-12 11:20:00,78.66,78.98,78.54,78.62,135304.0,68.7394,69.019,68.6345,68.7044,135304.0
2020-06-12 11:25:00,78.63,79.2,78.63,79.06,157405.0,68.7132,69.2113,68.7132,69.0889,157405.0
2020-06-12 11:30:00,79.06,79.24,78.87,79.19,79048.0,69.0889,69.2462,68.9229,69.2025,79048.0
2020-06-12 11:35:00,79.2,79.6,79.16,79.5,138444.0,69.2113,69.5608,69.1763,69.4734,138444.0
2020-06-12 11:40:00,79.52,79.55,79.33,79.38,128155.0,69.4909,69.5171,69.3249,69.3686,128155.0
2020-06-12 11:45:00,79.39,79.67,79.36,79.57,141539.0,69.3773,69.622,69.3511,69.5346,141539.0
2020-06-12 11:50:00,79.56,79.58,79.35,79.52,114084.0,69.5259,69.5434,69.3424,69.4909,114084.0
2020-06-12 11:55:00,79.55,79.97,79.52,79.95,63022.0,69.5171,69.8842,69.4909,69.8667,63022.0
2020-06-12 12:00:00,79.96,80.08,79.85,80.06,38956.0,69.8754,69.9803,69.7793,69.9628,38956.0
2020-06-12 12:05:00,80.06,80.19,80.03,80.08,48837.0,69.9628,70.0764,69.9366,69.9803,48837.0
2020-06-12 12:10:00,80.08,80.15,79.95,80.09,67780.0,69.9803,70.0415,69.8667,69.989,67780.0
2020-06-12 12:15:00,80.09,80.26,80.02,80.25,45451.0,69.989,70.1376,69.9279,70.1289,45451.0
2020-06-12 12:20:00,80.24,80.26,79.9,79.91,65104.0,70.1201,70.1376,69.823,69.8317,65104.0
2020-06-12 12:25:00,79.91,80.09,79.79,80.03,120998.0,69.8317,69.989,69.7269,69.9366,120998.0
2020-06-12 12:30:00,80.0,80.01,79.74,79.78,86814.0,69.9104,69.9191,69.6832,69.7181,86814.0
2020-06-12 12:35:00,79.78,79.91,79.74,79.87,94430.0,69.7181,69.8317,69.6832,69.7968,94430.0
2020-06-12 12:40:00,79.87,80.04,79.8,79.81,84032.0,69.7968,69.9453,69.7356,69.7443,84032.0
2020-06-12 12:45:00,79.81,79.82,79.58,79.6,111048.0,69.7443,69.7531,69.5434,69.5608,111048.0
2020-06-12 12:50:00,79.61,79.95,79.61,79.94,64761.0,69.5696,69.8667,69.5696,69.858,64761.0
2020-06-12 12:55:00,79.93,80.02,79.88,79.97,23141.0,69.8492,69.9279,69.8055,69.8842,23141.0
2020-06-12 13:00:00,79.99,80.02,79.71,79.71,39470.0,69.9016,69.9279,69.657,69.657,39470.0
2020-06-12 13:05:00,79.73,79.79,79.63,79.75,43032.0,69.6744,69.7269,69.5871,69.6919,43032.0
2020-06-12 13:10:00,79.73,79.78,79.66,79.75,51927.0,69.6744,69.7181,69.6133,69.6919,51927.0
2020-06-12 13:15:00,79.74,79.75,79.55,79.57,126494.0,69.6832,69.6919,69.5171,69.5346,126494.0
2020-06-12 13:20:00,79.56,79.69,79.41,79.45,120648.0,69.5259,69.6395,69.3948,69.4298,120648.0
2020-06-12 13:25:00,79.44,79.72,79.43,79.55,84640.0,69.421,69.6657,69.4123,69.5171,84640.0
2020-06-12 13:30:00,79.55,79.63,79.32,79.35,101609.0,69.5171,69.5871,69.3161,69.3424,101609.0
2020-06-12 13:35:00,79.35,79.46,79.17,79.27,88737.0,69.3424,69.4385,69.1851,69.2725,88737.0
2020-06-12 13:40:00,79.26,79.51,79.14,79.27,63322.0,69.2637,69.4822,69.1588,69.2725,63322.0
2020-06-12 13:45:00,79.28,79.28,78.89,78.98,125641.0,69.2812,69.2812,68.9404,69.019,125641.0
2020-06-12 13:50:00,78.99,79.09,78.84,79.06,77654.0,69.0278,69.1152,68.8967,69.0889,77654.0
2020-06-12 13:55:00,79.07,79.32,78.87,78.88,86574.0,69.0977,69.3161,68.9229,68.9316,86574.0
2020-06-12 14:00:00,78.9,79.25,78.83,79.11,192402.0,68.9491,69.255,68.8879,69.1326,192402.0
2020-06-12 14:05:00,79.1,79.12,78.87,78.95,115723.0,69.1239,69.1414,68.9229,68.9928,115723.0
2020-06-12 14:10:00,78.96,79.44,78.96,79.3,234420.0,69.0016,69.421,69.0016,69.2987,234420.0
2020-06-12 14:15:00,79.31,79.44,79.18,79.25,101557.0,69.3074,69.421,69.1938,69.255,101557.0
2020-06-12 14:20:00,79.24,79.35,79.16,79.29,92084.0,69.2462,69.3424,69.1763,69.2899,92084.0
2020-06-12 14:25:00,79.3,79.48,79.3,79.47,86736.0,69.2987,69.456,69.2987,69.4472,86736.0
2020-06-12 14:30:00,79.48,79.94,79.46,79.78,241378.0,69.456,69.858,69.4385,69.7181,241378.0
2020-06-12 14:35:00,79.79,79.81,79.51,79.52,102322.0,69.7269,69.7443,69.4822,69.4909,102322.0
2020-06-12 14:40:00,79.52,79.65,79.3,79.5,254835.0,69.4909,69.6045,69.2987,69.4734,254835.0
2020-06-12 14:45:00,79.51,79.83,79.51,79.67,133204.0,69.4822,69.7618,69.4822,69.622,133204.0
2020-06-12 14:50:00,79.67,79.92,79.57,79.92,128285.0,69.622,69.8405,69.5346,69.8405,128285.0
2020-06-12 14:55:00,79.92,79.94,79.72,79.9,130570.0,69.8405,69.858,69.6657,69.823,130570.0
2020-06-12 15:00:00,79.9,80.11,79.89,79.96,168856.0,69.823,70.0065,69.8143,69.8754,168856.0
2020-06-12 15:05:00,79.97,80.24,79.9,80.09,162179.0,69.8842,70.1201,69.823,69.989,162179.0
2020-06-12 15:10:00,80.09,80.37,80.05,80.36,124850.0,69.989,70.2337,69.9541,70.225,124850.0
2020-06-12 15:15:00,80.35,80.37,79.94,80.18,199186.0,70.2162,70.2337,69.858,70.0677,199186.0
2020-06-12 15:20:00,80.18,80.23,79.91,79.91,137739.0,70.0677,70.1114,69.8317,69.8317,137739.0
2020-06-12 15:25:00,79.93,80.01,79.72,79.93,138763.0,69.8492,69.9191,69.6657,69.8492,138763.0
2020-06-12 15:30:00,79.93,80.08,79.82,80.08,166371.0,69.8492,69.9803,69.7531,69.9803,166371.0
2020-06-12 15:35:00,80.08,80.25,79.99,80.13,271939.0,69.9803,70.1289,69.9016,70.024,271939.0
2020-06-12 15:40:00,80.14,80.26,80.1,80.24,154602.0,70.0327,70.1376,69.9978,70.1201,154602.0
2020-06-12 15:45:00,80.24,80.6,80.24,80.58,145908.0,70.1201,70.4347,70.1201,70.4172,145908.0
2020-06-12 15:50:00,80.58,81.02,80.58,80.64,239624.0,70.4172,70.8017,70.4172,70.4697,239624.0
2020-06-12 15:55:00,80.63,80.94,80.62,80.71,909776.0,70.4609,70.7318,70.4522,70.5308,909776.0
2020-06-15 09:30:00,77.85,77.99,77.48,77.94,197676.0,68.4787,68.6019,68.1532,68.5579,197676.0
2020-06-15 09:35:00,77.95,78.35,77.92,78.31,220404.0,68.5667,68.9185,68.5403,68.8833,220404.0
2020-06-15 09:40:00,78.29,78.77,78.15,78.59,120732.0,68.8657,69.288,68.7426,69.1296,120732.0
2020-06-15 09:45:00,78.59,78.69,78.47,78.53,158852.0,69.1296,69.2176,69.0241,69.0769,158852.0
2020-06-15 09:50:00,78.53,78.99,78.51,78.93,138229.0,69.0769,69.4815,69.0593,69.4287,138229.0
2020-06-15 09:55:00,78.93,78.99,78.83,78.93,81221.0,69.4287,69.4815,69.3407,69.4287,81221.0
2020-06-15 10:00:00,78.93,79.17,78.82,79.05,101594.0,69.4287,69.6398,69.3319,69.5343,101594.0
2020-06-15 10:05:00,79.05,79.23,79.05,79.2,92055.0,69.5343,69.6926,69.5343,69.6662,92055.0
2020-06-15 10:10:00,79.2,79.37,79.15,79.33,113300.0,69.6662,69.8157,69.6222,69.7806,113300.0
2020-06-15 10:15:00,79.32,79.33,79.09,79.22,63647.0,69.7718,69.7806,69.5694,69.6838,63647.0
2020-06-15 10:20:00,79.22,79.23,78.91,78.91,112581.0,69.6838,69.6926,69.4111,69.4111,112581.0
2020-06-15 10:25:00,78.9,79.03,78.89,78.94,108451.0,69.4023,69.5167,69.3935,69.4375,108451.0
2020-06-15 10:30:00,78.94,79.2,78.93,79.16,70580.0,69.4375,69.6662,69.4287,69.631,70580.0
2020-06-15 10:35:00,79.15,79.33,79.04,79.06,78133.0,69.6222,69.7806,69.5255,69.5431,78133.0
2020-06-15 10:40:00,79.06,79.17,78.91,79.11,59415.0,69.5431,69.6398,69.4111,69.587,59415.0
2020-06-15 10:45:00,79.08,79.43,79.08,79.32,103790.0,69.5606,69.8685,69.5606,69.7718,103790.0
2020-06-15 10:50:00,79.3,79.6,79.24,79.48,37852.0,69.7542,70.018,69.7014,69.9125,37852.0
2020-06-15 10:55:00,79.47,79.65,79.43,79.47,62953.0,69.9037,70.062,69.8685,69.9037,62953.0
2020-06-15 11:00:00,79.48,79.79,79.38,79.77,41808.0,69.9125,70.1852,69.8245,70.1676,41808.0
2020-06-15 11:05:00,79.77,79.94,79.74,79.94,51163.0,70.1676,70.3171,70.1412,70.3171,51163.0
2020-06-15 11:10:00,79.95,80.14,79.9,80.01,43125.0,70.3259,70.493,70.2819,70.3787,43125.0
2020-06-15 11:15:00,80.0,80.0,79.82,79.88,45403.0,70.3699,70.3699,70.2116,70.2643,45403.0
2020-06-15 11:20:00,79.9,80.06,79.8,80.05,54198.0,70.2819,70.4227,70.194,70.4139,54198.0
2020-06-15 11:25:00,80.03,80.08,79.74,79.81,28335.0,70.3963,70.4403,70.1412,70.2028,28335.0
2020-06-15 11:30:00,79.83,79.9,79.75,79.75,41983.0,70.2204,70.2819,70.15,70.15,41983.0
2020-06-15 11:35:00,79.74,79.9,79.73,79.82,42738.0,70.1412,70.2819,70.1324,70.2116,42738.0
2020-06-15 11:40:00,79.83,79.97,79.71,79.72,32917.0,70.2204,70.3435,70.1148,70.1236,32917.0
2020-06-15 11:45:00,79.69,79.78,79.65,79.77,29555.0,70.0972,70.1764,70.062,70.1676,29555.0
2020-06-15 11:50:00,79.78,79.98,79.69,79.78,36242.0,70.1764,70.3523,70.0972,70.1764,36242.0
2020-06-15 11:55:00,79.8,80.01,79.79,79.91,30013.0,70.194,70.3787,70.1852,70.2907,30013.0
2020-06-15 12:00:00,79.9,80.26,79.82,80.26,41912.0,70.2819,70.5986,70.2116,70.5986,41912.0
2020-06-15 12:05:00,80.25,80.32,80.2,80.26,56811.0,70.5898,70.6514,70.5458,70.5986,56811.0
2020-06-15 12:10:00,80.25,80.26,80.13,80.14,60636.0,70.5898,70.5986,70.4843,70.493,60636.0
2020-06-15 12:15:00,80.14,80.4,80.11,80.33,40805.0,70.493,70.7217,70.4667,70.6602,40805.0
2020-06-15 12:20:00,80.33,80.4,80.29,80.4,23700.0,70.6602,70.7217,70.625,70.7217,23700.0
2020-06-15 12:25:00,80.4,80.4,80.26,80.27,39070.0,70.7217,70.7217,70.5986,70.6074,39070.0
2020-06-15 12:30:00,80.27,80.28,80.13,80.17,30008.0,70.6074,70.6162,70.4843,70.5194,30008.0
2020-06-15 12:35:00,80.18,80.4,80.18,80.4,33115.0,70.5282,70.7217,70.5282,70.7217,33115.0
2020-06-15 12:40:00,80.39,80.42,80.29,80.31,22697.0,70.713,70.7393,70.625,70.6426,22697.0
2020-06-15 12:45:00,80.32,80.44,80.26,80.4,24207.0,70.6514,70.7569,70.5986,70.7217,24207.0
2020-06-15 12:50:00,80.39,80.5,80.34,80.49,35992.0,70.713,70.8097,70.669,70.8009,35992.0
2020-06-15 12:55:00,80.5,80.57,80.41,80.56,25557.0,70.8097,70.8713,70.7305,70.8625,25557.0
2020-06-15 13:00:00,80.55,80.65,80.45,80.64,37320.0,70.8537,70.9417,70.7657,70.9329,37320.0
2020-06-15 13:05:00,80.64,80.75,80.6,80.75,26004.0,70.9329,71.0296,70.8977,71.0296,26004.0
2020-06-15 13:10:00,80.74,80.79,80.67,80.71,43959.0,71.0208,71.0648,70.9592,70.9944,43959.0
2020-06-15 13:15:00,80.72,80.83,80.68,80.7,88052.0,71.0032,71.1,70.968,70.9856,88052.0
2020-06-15 13:20:00,80.7,80.78,80.52,80.59,32952.0,70.9856,71.056,70.8273,70.8889,32952.0
2020-06-15 13:25:00,80.59,80.64,80.5,80.54,26349.0,70.8889,70.9329,70.8097,70.8449,26349.0
2020-06-15 13:30:00,80.53,80.53,80.26,80.27,89144.0,70.8361,70.8361,70.5986,70.6074,89144.0
2020-06-15 13:35:00,80.27,80.41,80.26,80.34,70682.0,70.6074,70.7305,70.5986,70.669,70682.0
2020-06-15 13:40:00,80.33,80.39,80.24,80.31,26210.0,70.6602,70.713,70.581,70.6426,26210.0
2020-06-15 13:45:00,80.3,80.3,80.08,80.08,37844.0,70.6338,70.6338,70.4403,70.4403,37844.0
2020-06-15 13:50:00,80.07,80.3,80.07,80.2,25012.0,70.4315,70.6338,70.4315,70.5458,25012.0
2020-06-15 13:55:00,80.21,80.28,80.09,80.1,31801.0,70.5546,70.6162,70.4491,70.4579,31801.0
2020-06-15 14:00:00,80.11,81.2,80.11,81.13,352040.0,70.4667,71.4254,70.4667,71.3639,352040.0
2020-06-15 14:05:00,81.13,81.39,81.11,81.29,114535.0,71.3639,71.5926,71.3463,71.5046,114535.0
2020-06-15 14:10:00,81.28,81.39,81.13,81.26,111418.0,71.4958,71.5926,71.3639,71.4782,111418.0
2020-06-15 14:15:00,81.27,81.58,81.27,81.49,76929.0,71.487,71.7597,71.487,71.6805,76929.0
2020-06-15 14:20:00,81.48,81.55,81.32,81.54,41742.0,71.6717,71.7333,71.531,71.7245,41742.0
2020-06-15 14:25:00,81.55,81.61,81.44,81.54,45561.0,71.7333,71.7861,71.6366,71.7245,45561.0
2020-06-15 14:30:00,81.55,81.61,81.1,81.14,111554.0,71.7333,71.7861,71.3375,71.3727,111554.0
2020-06-15 14:35:00,81.16,81.33,81.16,81.24,96572.0,71.3903,71.5398,71.3903,71.4606,96572.0
2020-06-15 14:40:00,81.26,81.3,81.02,81.03,54487.0,71.4782,71.5134,71.2671,71.2759,54487.0
2020-06-15 14:45:00,81.05,81.2,81.05,81.14,30891.0,71.2935,71.4254,71.2935,71.3727,30891.0
2020-06-15 14:50:00,81.12,81.15,80.86,80.93,46230.0,71.3551,71.3815,71.1264,71.1879,46230.0
2020-06-15 14:55:00,80.94,81.02,80.86,80.91,48749.0,71.1967,71.2671,71.1264,71.1704,48749.0
2020-06-15 15:00:00,80.89,81.23,80.89,81.17,43402.0,71.1528,71.4518,71.1528,71.3991,43402.0
2020-06-15 15:05:00,81.13,81.24,81.02,81.2,46874.0,71.3639,71.4606,71.2671,71.4254,46874.0
2020-06-15 15:10:00,81.21,81.31,81.15,81.23,56153.0,71.4342,71.5222,71.3815,71.4518,56153.0
2020-06-15 15:15:00,81.23,81.27,81.09,81.1,66330.0,71.4518,71.487,71.3287,71.3375,66330.0
2020-06-15 15:20:00,81.1,81.15,80.9,81.11,87698.0,71.3375,71.3815,71.1616,71.3463,87698.0
2020-06-15 15:25:00,81.13,81.21,80.79,80.83,114953.0,71.3639,71.4342,71.0648,71.1,114953.0
2020-06-15 15:30:00,80.82,80.89,80.44,80.52,223957.0,71.0912,71.1528,70.7569,70.8273,223957.0
2020-06-15 15:35:00,80.51,80.65,80.21,80.61,107723.0,70.8185,70.9417,70.5546,70.9065,107723.0
2020-06-15 15:40:00,80.6,80.77,80.47,80.73,113965.0,70.8977,71.0472,70.7833,71.012,113965.0
2020-06-15 15:45:00,80.72,81.0,80.65,80.9,167291.0,71.0032,71.2495,70.9417,71.1616,167291.0
2020-06-15 15:50:00,80.91,81.1,80.83,80.97,196990.0,71.1704,71.3375,71.1,71.2231,196990.0
2020-06-15 15:55:00,80.98,81.21,80.97,81.21,621622.0,71.2319,71.4342,71.2231,71.4342,621622.0
2020-06-16 09:30:00,84.07,84.22,83.57,83.69,276035.0,73.95,74.0819,73.5102,73.6157,276035.0
2020-06-16 09:35:00,83.69,84.15,83.69,83.97,151654.0,73.6157,74.0203,73.6157,73.862,151654.0
2020-06-16 09:40:00,83.98,84.06,83.5,83.5,72783.0,73.8708,73.9412,73.4486,73.4486,72783.0
2020-06-16 09:45:00,83.49,83.8,83.15,83.17,66795.0,73.4398,73.7125,73.1407,73.1583,66795.0
2020-06-16 09:50:00,83.16,83.51,83.16,83.4,65017.0,73.1495,73.4574,73.1495,73.3606,65017.0
2020-06-16 09:55:00,83.44,83.61,83.35,83.49,41762.0,73.3958,73.5453,73.3166,73.4398,41762.0
2020-06-16 10:00:00,83.49,83.56,83.33,83.45,96944.0,73.4398,73.5014,73.299,73.4046,96944.0
2020-06-16 10:05:00,83.44,83.61,83.37,83.4,77447.0,73.3958,73.5453,73.3342,73.3606,77447.0
2020-06-16 10:10:00,83.39,83.65,83.31,83.53,66386.0,73.3518,73.5805,73.2815,73.475,66386.0
2020-06-16 10:15:00,83.55,83.74,83.51,83.7,45007.0,73.4926,73.6597,73.4574,73.6245,45007.0
2020-06-16 10:20:00,83.69,83.8,83.5,83.73,78001.0,73.6157,73.7125,73.4486,73.6509,78001.0
2020-06-16 10:25:00,83.76,83.93,83.71,83.88,55621.0,73.6773,73.8268,73.6333,73.7828,55621.0
2020-06-16 10:30:00,83.89,83.98,83.61,83.63,79718.0,73.7916,73.8708,73.5453,73.5629,79718.0
2020-06-16 10:35:00,83.65,83.67,83.1,83.39,230501.0,73.5805,73.5981,73.0967,73.3518,230501.0
2020-06-16 10:40:00,83.38,83.38,82.98,83.13,36211.0,73.343,73.343,72.9912,73.1231,36211.0
2020-06-16 10:45:00,83.15,83.38,82.96,83.34,78049.0,73.1407,73.343,72.9736,73.3078,78049.0
2020-06-16 10:50:00,83.34,83.34,82.44,82.61,80020.0,73.3078,73.3078,72.5162,72.6657,80020.0
2020-06-16 10:55:00,82.6,82.61,81.82,82.0,152207.0,72.6569,72.6657,71.9708,72.1291,152207.0
2020-06-16 11:00:00,81.95,82.29,81.41,82.29,282440.0,72.0852,72.3842,71.6102,72.3842,282440.0
2020-06-16 11:05:00,82.26,82.63,82.22,82.59,93783.0,72.3578,72.6833,72.3227,72.6481,93783.0
2020-06-16 11:10:00,82.61,82.67,82.33,82.54,58173.0,72.6657,72.7185,72.4194,72.6041,58173.0
2020-06-16 11:15:00,82.55,83.07,82.55,82.93,106413.0,72.6129,73.0703,72.6129,72.9472,106413.0
2020-06-16 11:20:00,82.9,83.22,82.89,83.17,77296.0,72.9208,73.2023,72.912,73.1583,77296.0
2020-06-16 11:25:00,83.17,83.21,82.98,83.1,84016.0,73.1583,73.1935,72.9912,73.0967,84016.0
2020-06-16 11:30:00,83.12,83.43,83.0,83.28,124429.0,73.1143,73.387,73.0088,73.2551,124429.0
2020-06-16 11:35:00,83.3,83.38,82.96,83.03,79258.0,73.2727,73.343,72.9736,73.0352,79258.0
2020-06-16 11:40:00,83.04,83.16,82.96,83.0,77978.0,73.044,73.1495,72.9736,73.0088,77978.0
2020-06-16 11:45:00,83.04,83.29,83.0,83.18,50297.0,73.044,73.2639,73.0088,73.1671,50297.0
2020-06-16 11:50:00,83.2,83.28,82.96,83.02,82444.0,73.1847,73.2551,72.9736,73.0264,82444.0
2020-06-16 11:55:00,83.02,83.03,82.74,82.78,39384.0,73.0264,73.0352,72.7801,72.8153,39384.0
2020-06-16 12:00:00,82.79,82.89,82.39,82.49,83536.0,72.824,72.912,72.4722,72.5602,83536.0
2020-06-16 12:05:00,82.51,82.56,82.35,82.5,60541.0,72.5778,72.6217,72.437,72.569,60541.0
2020-06-16 12:10:00,82.53,82.69,82.42,82.69,65168.0,72.5953,72.7361,72.4986,72.7361,65168.0
2020-06-16 12:15:00,82.71,82.73,82.47,82.66,22578.0,72.7537,72.7713,72.5426,72.7097,22578.0
2020-06-16 12:20:00,82.69,82.78,82.64,82.7,21744.0,72.7361,72.8153,72.6921,72.7449,21744.0
2020-06-16 12:25:00,82.71,82.86,82.69,82.78,26347.0,72.7537,72.8856,72.7361,72.8153,26347.0
2020-06-16 12:30:00,82.74,83.07,82.74,82.98,65379.0,72.7801,73.0703,72.7801,72.9912,65379.0
2020-06-16 12:35:00,82.98,83.14,82.97,83.12,36073.0,72.9912,73.1319,72.9824,73.1143,36073.0
2020-06-16 12:40:00,83.13,83.14,83.02,83.1,16625.0,73.1231,73.1319,73.0264,73.0967,16625.0
2020-06-16 12:45:00,83.12,83.15,82.83,82.87,95617.0,73.1143,73.1407,72.8592,72.8944,95617.0
2020-06-16 12:50:00,82.87,82.98,82.85,82.85,15830.0,72.8944,72.9912,72.8768,72.8768,15830.0
2020-06-16 12:55:00,82.86,82.94,82.74,82.92,21677.0,72.8856,72.956,72.7801,72.9384,21677.0
2020-06-16 13:00:00,82.91,83.08,82.88,82.89,22167.0,72.9296,73.0791,72.9032,72.912,22167.0
2020-06-16 13:05:00,82.87,82.93,82.74,82.79,31434.0,72.8944,72.9472,72.7801,72.824,31434.0
2020-06-16 13:10:00,82.79,82.86,82.71,82.76,31582.0,72.824,72.8856,72.7537,72.7977,31582.0
2020-06-16 13:15:00,82.79,82.95,82.73,82.94,20859.0,72.824,72.9648,72.7713,72.956,20859.0
2020-06-16 13:20:00,82.93,82.93,82.73,82.86,19603.0,72.9472,72.9472,72.7713,72.8856,19603.0
2020-06-16 13:25:00,82.87,82.87,82.77,82.77,25106.0,72.8944,72.8944,72.8065,72.8065,25106.0
2020-06-16 13:30:00,82.75,82.81,82.6,82.6,26704.0,72.7889,72.8416,72.6569,72.6569,26704.0
2020-06-16 13:35:00,82.59,82.6,82.48,82.53,18731.0,72.6481,72.6569,72.5514,72.5953,18731.0
2020-06-16 13:40:00,82.57,82.71,82.56,82.71,18101.0,72.6305,72.7537,72.6217,72.7537,18101.0
2020-06-16 13:45:00,82.71,82.77,82.68,82.73,53845.0,72.7537,72.8065,72.7273,72.7713,53845.0
2020-06-16 13:50:00,82.75,82.83,82.5,82.51,50478.0,72.7889,72.8592,72.569,72.5778,50478.0
2020-06-16 13:55:00,82.49,82.62,82.45,82.61,19149.0,72.5602,72.6745,72.525,72.6657,19149.0
2020-06-16 14:00:00,82.62,82.79,82.62,82.78,101420.0,72.6745,72.824,72.6745,72.8153,101420.0
2020-06-16 14:05:00,82.78,82.86,82.69,82.73,94072.0,72.8153,72.8856,72.7361,72.7713,94072.0
2020-06-16 14:10:00,82.73,82.94,82.67,82.9,28628.0,72.7713,72.956,72.7185,72.9208,28628.0
2020-06-16 14:15:00,82.9,83.02,82.87,82.93,113624.0,72.9208,73.0264,72.8944,72.9472,113624.0
2020-06-16 14:20:00,82.95,82.97,82.39,82.69,211114.0,72.9648,72.9824,72.4722,72.7361,211114.0
2020-06-16 14:25:00,82.68,82.82,82.61,82.77,143052.0,72.7273,72.8504,72.6657,72.8065,143052.0
2020-06-16 14:30:00,82.78,82.98,82.78,82.83,132916.0,72.8153,72.9912,72.8153,72.8592,132916.0
2020-06-16 14:35:00,82.84,82.92,82.79,82.89,40661.0,72.868,72.9384,72.824,72.912,40661.0
2020-06-16 14:40:00,82.91,82.91,82.73,82.8,21518.0,72.9296,72.9296,72.7713,72.8328,21518.0
2020-06-16 14:45:00,82.82,82.89,82.66,82.89,27927.0,72.8504,72.912,72.7097,72.912,27927.0
2020-06-16 14:50:00,82.88,82.94,82.78,82.92,17891.0,72.9032,72.956,72.8153,72.9384,17891.0
2020-06-16 14:55:00,82.92,82.99,82.86,82.94,23883.0,72.9384,73.0,72.8856,72.956,23883.0
2020-06-16 15:00:00,82.95,82.99,82.76,82.81,38328.0,72.9648,73.0,72.7977,72.8416,38328.0
2020-06-16 15:05:00,82.82,82.89,82.49,82.56,67234.0,72.8504,72.912,72.5602,72.6217,67234.0
2020-06-16 15:10:00,82.54,82.64,82.48,82.52,38654.0,72.6041,72.6921,72.5514,72.5866,38654.0
2020-06-16 15:15:00,82.52,82.52,82.13,82.18,127752.0,72.5866,72.5866,72.2435,72.2875,127752.0
2020-06-16 15:20:00,82.2,82.51,82.19,82.45,69392.0,72.3051,72.5778,72.2963,72.525,69392.0
2020-06-16 15:25:00,82.46,82.62,82.45,82.55,100617.0,72.5338,72.6745,72.525,72.6129,100617.0
2020-06-16 15:30:00,82.55,82.92,82.47,82.85,99841.0,72.6129,72.9384,72.5426,72.8768,99841.0
2020-06-16 15:35:00,82.84,82.84,82.61,82.68,68849.0,72.868,72.868,72.6657,72.7273,68849.0
2020-06-16 15:40:00,82.68,82.75,82.46,82.54,107731.0,72.7273,72.7889,72.5338,72.6041,107731.0
2020-06-16 15:45:00,82.53,82.7,82.48,82.62,91819.0,72.5953,72.7449,72.5514,72.6745,91819.0
2020-06-16 15:50:00,82.61,82.77,82.3,82.35,179625.0,72.6657,72.8065,72.393,72.437,179625.0
2020-06-16 15:55:00,82.34,82.84,82.31,82.82,487825.0,72.4282,72.868,72.4018,72.8504,487825.0
2020-06-17 09:30:00,83.21,83.29,82.38,82.51,132604.0,73.1935,73.2639,72.4634,72.5778,132604.0
2020-06-17 09:35:00,82.51,82.69,82.25,82.25,72744.0,72.5778,72.7361,72.3491,72.3491,72744.0
2020-06-17 09:40:00,82.26,82.55,82.12,82.55,79949.0,72.3578,72.6129,72.2347,72.6129,79949.0
2020-06-17 09:45:00,82.52,82.69,82.4,82.66,46591.0,72.5866,72.7361,72.481,72.7097,46591.0
2020-06-17 09:50:00,82.67,82.79,82.47,82.51,47326.0,72.7185,72.824,72.5426,72.5778,47326.0
2020-06-17 09:55:00,82.51,82.54,82.09,82.39,58744.0,72.5778,72.6041,72.2083,72.4722,58744.0
2020-06-17 10:00:00,82.38,82.41,82.14,82.14,35863.0,72.4634,72.4898,72.2523,72.2523,35863.0
2020-06-17 10:05:00,82.13,82.52,82.11,82.44,30471.0,72.2435,72.5866,72.2259,72.5162,30471.0
2020-06-17 10:10:00,82.43,82.52,82.29,82.34,31660.0,72.5074,72.5866,72.3842,72.4282,31660.0
2020-06-17 10:15:00,82.34,82.57,82.11,82.17,80411.0,72.4282,72.6305,72.2259,72.2787,80411.0
2020-06-17 10:20:00,82.18,82.29,82.07,82.08,31900.0,72.2875,72.3842,72.1907,72.1995,31900.0
2020-06-17 10:25:00,82.09,82.15,81.79,81.85,66701.0,72.2083,72.2611,71.9444,71.9972,66701.0
2020-06-17 10:30:00,81.85,82.11,81.66,82.06,57915.0,71.9972,72.2259,71.8301,72.1819,57915.0
2020-06-17 10:35:00,82.05,82.05,81.83,81.85,37941.0,72.1731,72.1731,71.9796,71.9972,37941.0
2020-06-17 10:40:00,81.89,81.95,81.75,81.93,43256.0,72.0324,72.0852,71.9092,72.0676,43256.0
2020-06-17 10:45:00,81.94,81.95,81.79,81.88,18722.0,72.0764,72.0852,71.9444,72.0236,18722.0
2020-06-17 10:50:00,81.88,82.1,81.84,82.1,27844.0,72.0236,72.2171,71.9884,72.2171,27844.0
2020-06-17 10:55:00,82.11,82.21,81.86,81.95,56060.0,72.2259,72.3139,72.006,72.0852,56060.0
2020-06-17 11:00:00,81.95,81.99,81.8,81.83,114053.0,72.0852,72.1204,71.9532,71.9796,114053.0
2020-06-17 11:05:00,81.83,81.99,81.77,81.82,141911.0,71.9796,72.1204,71.9268,71.9708,141911.0
2020-06-17 11:10:00,81.82,81.95,81.79,81.87,69455.0,71.9708,72.0852,71.9444,72.0148,69455.0
2020-06-17 11:15:00,81.88,81.96,81.75,81.85,48095.0,72.0236,72.094,71.9092,71.9972,48095.0
2020-06-17 11:20:00,81.85,81.85,81.67,81.7,49999.0,71.9972,71.9972,71.8389,71.8653,49999.0
2020-06-17 11:25:00,81.7,81.86,81.67,81.83,37771.0,71.8653,72.006,71.8389,71.9796,37771.0
2020-06-17 11:30:00,81.83,81.99,81.79,81.91,22077.0,71.9796,72.1204,71.9444,72.05,22077.0
2020-06-17 11:35:00,81.96,82.03,81.86,81.87,30910.0,72.094,72.1555,72.006,72.0148,30910.0
2020-06-17 11:40:00,81.88,82.07,81.86,82.06,39836.0,72.0236,72.1907,72.006,72.1819,39836.0
2020-06-17 11:45:00,82.06,82.19,82.04,82.08,29495.0,72.1819,72.2963,72.1643,72.1995,29495.0
2020-06-17 11:50:00,82.08,82.1,82.0,82.08,58560.0,72.1995,72.2171,72.1291,72.1995,58560.0
2020-06-17 11:55:00,82.07,82.18,82.07,82.13,78599.0,72.1907,72.2875,72.1907,72.2435,78599.0
2020-06-17 12:00:00,82.11,82.11,82.04,82.08,17694.0,72.2259,72.2259,72.1643,72.1995,17694.0
2020-06-17 12:05:00,82.08,82.18,82.07,82.12,16530.0,72.1995,72.2875,72.1907,72.2347,16530.0
2020-06-17 12:10:00,82.13,82.14,82.0,82.04,20373.0,72.2435,72.2523,72.1291,72.1643,20373.0
2020-06-17 12:15:00,82.04,82.1,81.98,81.99,29689.0,72.1643,72.2171,72.1116,72.1204,29689.0
2020-06-17 12:20:00,82.02,82.07,81.94,82.05,43876.0,72.1467,72.1907,72.0764,72.1731,43876.0
2020-06-17 12:25:00,82.05,82.11,82.01,82.05,89226.0,72.1731,72.2259,72.1379,72.1731,89226.0
2020-06-17 12:30:00,82.05,82.31,82.04,82.23,81115.0,72.1731,72.4018,72.1643,72.3315,81115.0
2020-06-17 12:35:00,82.22,82.24,82.13,82.17,34563.0,72.3227,72.3403,72.2435,72.2787,34563.0
2020-06-17 12:40:00,82.17,82.19,82.1,82.19,44102.0,72.2787,72.2963,72.2171,72.2963,44102.0
2020-06-17 12:45:00,82.2,82.2,82.05,82.06,41274.0,72.3051,72.3051,72.1731,72.1819,41274.0
2020-06-17 12:50:00,82.06,82.09,81.96,81.98,33727.0,72.1819,72.2083,72.094,72.1116,33727.0
2020-06-17 12:55:00,81.97,82.08,81.89,82.08,36934.0,72.1028,72.1995,72.0324,72.1995,36934.0
2020-06-17 13:00:00,82.09,82.23,82.06,82.15,22711.0,72.2083,72.3315,72.1819,72.2611,22711.0
2020-06-17 13:05:00,82.16,82.19,82.12,82.15,18406.0,72.2699,72.2963,72.2347,72.2611,18406.0
2020-06-17 13:10:00,82.15,82.18,82.1,82.13,22058.0,72.2611,72.2875,72.2171,72.2435,22058.0
2020-06-17 13:15:00,82.13,82.18,82.06,82.12,22839.0,72.2435,72.2875,72.1819,72.2347,22839.0
2020-06-17 13:20:00,82.14,82.26,82.14,82.23,30964.0,72.2523,72.3578,72.2523,72.3315,30964.0
2020-06-17 13:25:00,82.23,82.37,82.23,82.28,31246.0,72.3315,72.4546,72.3315,72.3754,31246.0
2020-06-17 13:30:00,82.28,82.41,82.27,82.36,31240.0,72.3754,72.4898,72.3666,72.4458,31240.0
2020-06-17 13:35:00,82.36,82.48,82.33,82.47,30629.0,72.4458,72.5514,72.4194,72.5426,30629.0
2020-06-17 13:40:00,82.47,82.49,82.41,82.42,37543.0,72.5426,72.5602,72.4898,72.4986,37543.0
2020-06-17 13:45:00,82.43,82.43,82.35,82.41,28705.0,72.5074,72.5074,72.437,72.4898,28705.0
2020-06-17 13:50:00,82.42,82.46,82.34,82.39,35679.0,72.4986,72.5338,72.4282,72.4722,35679.0
2020-06-17 13:55:00,82.39,82.43,82.27,82.27,40414.0,72.4722,72.5074,72.3666,72.3666,40414.0
2020-06-17 14:00:00,82.26,82.31,82.21,82.23,37493.0,72.3578,72.4018,72.3139,72.3315,37493.0
2020-06-17 14:05:00,82.24,82.4,82.24,82.4,23966.0,72.3403,72.481,72.3403,72.481,23966.0
2020-06-17 14:10:00,82.41,82.49,82.37,82.37,36435.0,72.4898,72.5602,72.4546,72.4546,36435.0
2020-06-17 14:15:00,82.37,82.41,82.3,82.31,26796.0,72.4546,72.4898,72.393,72.4018,26796.0
2020-06-17 14:20:00,82.32,82.45,82.32,82.45,48768.0,72.4106,72.525,72.4106,72.525,48768.0
2020-06-17 14:25:00,82.45,82.45,82.35,82.37,29790.0,72.525,72.525,72.437,72.4546,29790.0
2020-06-17 14:30:00,82.39,82.41,82.3,82.33,31976.0,72.4722,72.4898,72.393,72.4194,31976.0
2020-06-17 14:35:00,82.33,82.36,82.23,82.3,38259.0,72.4194,72.4458,72.3315,72.393,38259.0
2020-06-17 14:40:00,82.3,82.44,82.27,82.31,51339.0,72.393,72.5162,72.3666,72.4018,51339.0
2020-06-17 14:45:00,82.33,82.38,82.28,82.38,46493.0,72.4194,72.4634,72.3754,72.4634,46493.0
2020-06-17 14:50:00,82.37,82.47,82.3,82.33,39501.0,72.4546,72.5426,72.393,72.4194,39501.0
2020-06-17 14:55:00,82.33,82.35,82.11,82.13,46115.0,72.4194,72.437,72.2259,72.2435,46115.0
2020-06-17 15:00:00,82.12,82.12,81.96,82.05,93962.0,72.2347,72.2347,72.094,72.1731,93962.0
2020-06-17 15:05:00,82.05,82.11,82.0,82.02,31866.0,72.1731,72.2259,72.1291,72.1467,31866.0
2020-06-17 15:10:00,82.04,82.04,81.93,81.98,38844.0,72.1643,72.1643,72.0676,72.1116,38844.0
2020-06-17 15:15:00,81.98,82.07,81.92,81.97,55454.0,72.1116,72.1907,72.0588,72.1028,55454.0
2020-06-17 15:20:00,81.98,81.98,81.77,81.79,52999.0,72.1116,72.1116,71.9268,71.9444,52999.0
2020-06-17 15:25:00,81.8,81.84,81.71,81.76,59048.0,71.9532,71.9884,71.8741,71.918,59048.0
2020-06-17 15:30:00,81.77,81.97,81.67,81.94,73920.0,71.9268,72.1028,71.8389,72.0764,73920.0
2020-06-17 15:35:00,81.94,81.99,81.84,81.97,56984.0,72.0764,72.1204,71.9884,72.1028,56984.0
2020-06-17 15:40:00,81.97,81.97,81.71,81.79,56631.0,72.1028,72.1028,71.8741,71.9444,56631.0
2020-06-17 15:45:00,81.79,81.89,81.67,81.68,110092.0,71.9444,72.0324,71.8389,71.8477,110092.0
2020-06-17 15:50:00,81.67,81.75,81.58,81.73,125265.0,71.8389,71.9092,71.7597,71.8916,125265.0
2020-06-17 15:55:00,81.73,81.77,81.62,81.62,317722.0,71.8916,71.9268,71.7949,71.7949,317722.0
2020-06-18 09:30:00,80.84,80.93,80.46,80.73,125142.0,71.1088,71.1879,70.7745,71.012,125142.0
2020-06-18 09:35:00,80.71,81.02,80.64,80.98,258293.0,70.9944,71.2671,70.9329,71.2319,258293.0
2020-06-18 09:40:00,81.0,81.07,80.82,81.04,59879.0,71.2495,71.3111,71.0912,71.2847,59879.0
2020-06-18 09:45:00,81.05,81.05,80.81,81.02,53628.0,71.2935,71.2935,71.0824,71.2671,53628.0
2020-06-18 09:50:00,81.03,81.14,80.96,81.03,186658.0,71.2759,71.3727,71.2143,71.2759,186658.0
2020-06-18 09:55:00,81.03,81.14,80.89,80.91,54831.0,71.2759,71.3727,71.1528,71.1704,54831.0
2020-06-18 10:00:00,80.92,81.06,80.86,80.87,52824.0,71.1792,71.3023,71.1264,71.1352,52824.0
2020-06-18 10:05:00,80.91,81.12,80.86,81.1,51318.0,71.1704,71.3551,71.1264,71.3375,51318.0
2020-06-18 10:10:00,81.1,81.17,80.95,81.16,33057.0,71.3375,71.3991,71.2055,71.3903,33057.0
2020-06-18 10:15:00,81.16,81.2,80.92,81.0,37939.0,71.3903,71.4254,71.1792,71.2495,37939.0
2020-06-18 10:20:00,81.03,81.08,80.74,80.76,54948.0,71.2759,71.3199,71.0208,71.0384,54948.0
2020-06-18 10:25:00,80.75,80.94,80.75,80.86,89831.0,71.0296,71.1967,71.0296,71.1264,89831.0
2020-06-18 10:30:00,80.87,81.03,80.65,80.81,88245.0,71.1352,71.2759,70.9417,71.0824,88245.0
2020-06-18 10:35:00,80.82,81.07,80.78,80.93,83661.0,71.0912,71.3111,71.056,71.1879,83661.0
2020-06-18 10:40:00,80.91,80.97,80.79,80.92,50309.0,71.1704,71.2231,71.0648,71.1792,50309.0
2020-06-18 10:45:00,80.92,81.09,80.86,80.95,37477.0,71.1792,71.3287,71.1264,71.2055,37477.0
2020-06-18 10:50:00,80.96,80.96,80.68,80.71,66795.0,71.2143,71.2143,70.968,70.9944,66795.0
2020-06-18 10:55:00,80.72,81.13,80.72,81.13,31466.0,71.0032,71.3639,71.0032,71.3639,31466.0
2020-06-18 11:00:00,81.14,81.16,80.96,81.05,26185.0,71.3727,71.3903,71.2143,71.2935,26185.0
2020-06-18 11:05:00,81.04,81.04,80.85,80.88,32496.0,71.2847,71.2847,71.1176,71.144,32496.0
2020-06-18 11:10:00,80.88,80.95,80.83,80.9,32545.0,71.144,71.2055,71.1,71.1616,32545.0
2020-06-18 11:15:00,80.89,80.94,80.82,80.86,30625.0,71.1528,71.1967,71.0912,71.1264,30625.0
2020-06-18 11:20:00,80.85,80.92,80.73,80.75,26775.0,71.1176,71.1792,71.012,71.0296,26775.0
2020-06-18 11:25:00,80.74,80.85,80.68,80.72,47859.0,71.0208,71.1176,70.968,71.0032,47859.0
2020-06-18 11:30:00,80.71,80.92,80.71,80.86,94522.0,70.9944,71.1792,70.9944,71.1264,94522.0
2020-06-18 11:35:00,80.86,80.9,80.72,80.76,17373.0,71.1264,71.1616,71.0032,71.0384,17373.0
2020-06-18 11:40:00,80.75,80.87,80.71,80.77,43349.0,71.0296,71.1352,70.9944,71.0472,43349.0
2020-06-18 11:45:00,80.75,80.82,80.74,80.77,25567.0,71.0296,71.0912,71.0208,71.0472,25567.0
2020-06-18 11:50:00,80.75,80.76,80.6,80.64,34364.0,71.0296,71.0384,70.8977,70.9329,34364.0
2020-06-18 11:55:00,80.64,80.66,80.57,80.59,31407.0,70.9329,70.9505,70.8713,70.8889,31407.0
2020-06-18 12:00:00,80.59,80.65,80.47,80.54,53520.0,70.8889,70.9417,70.7833,70.8449,53520.0
2020-06-18 12:05:00,80.54,80.61,80.52,80.59,33590.0,70.8449,70.9065,70.8273,70.8889,33590.0
2020-06-18 12:10:00,80.59,80.63,80.55,80.58,20550.0,70.8889,70.9241,70.8537,70.8801,20550.0
2020-06-18 12:15:00,80.58,80.6,80.52,80.54,26460.0,70.8801,70.8977,70.8273,70.8449,26460.0
2020-06-18 12:20:00,80.53,80.63,80.51,80.55,25574.0,70.8361,70.9241,70.8185,70.8537,25574.0
2020-06-18 12:25:00,80.55,80.6,80.44,80.44,37152.0,70.8537,70.8977,70.7569,70.7569,37152.0
2020-06-18 12:30:00,80.45,80.49,80.33,80.46,55788.0,70.7657,70.8009,70.6602,70.7745,55788.0
2020-06-18 12:35:00,80.45,80.46,80.33,80.38,37334.0,70.7657,70.7745,70.6602,70.7042,37334.0
2020-06-18 12:40:00,80.38,80.52,80.37,80.49,23413.0,70.7042,70.8273,70.6954,70.8009,23413.0
2020-06-18 12:45:00,80.49,80.58,80.47,80.58,21224.0,70.8009,70.8801,70.7833,70.8801,21224.0
2020-06-18 12:50:00,80.59,80.69,80.56,80.68,18194.0,70.8889,70.9768,70.8625,70.968,18194.0
2020-06-18 12:55:00,80.68,80.73,80.64,80.73,25621.0,70.968,71.012,70.9329,71.012,25621.0
2020-06-18 13:00:00,80.73,80.78,80.68,80.71,22420.0,71.012,71.056,70.968,70.9944,22420.0
2020-06-18 13:05:00,80.7,80.83,80.67,80.83,16979.0,70.9856,71.1,70.9592,71.1,16979.0
2020-06-18 13:10:00,80.82,80.84,80.75,80.8,36807.0,71.0912,71.1088,71.0296,71.0736,36807.0
2020-06-18 13:15:00,80.81,80.84,80.71,80.83,16605.0,71.0824,71.1088,70.9944,71.1,16605.0
2020-06-18 13:20:00,80.82,80.84,80.74,80.77,10402.0,71.0912,71.1088,71.0208,71.0472,10402.0
2020-06-18 13:25:00,80.78,80.81,80.73,80.81,55297.0,71.056,71.0824,71.012,71.0824,55297.0
2020-06-18 13:30:00,80.82,80.85,80.78,80.82,44313.0,71.0912,71.1176,71.056,71.0912,44313.0
2020-06-18 13:35:00,80.83,80.93,80.82,80.91,23840.0,71.1,71.1879,71.0912,71.1704,23840.0
2020-06-18 13:40:00,80.91,80.95,80.88,80.92,13761.0,71.1704,71.2055,71.144,71.1792,13761.0
2020-06-18 13:45:00,80.92,81.0,80.92,80.94,32544.0,71.1792,71.2495,71.1792,71.1967,32544.0
2020-06-18 13:50:00,80.94,81.0,80.94,80.98,19696.0,71.1967,71.2495,71.1967,71.2319,19696.0
2020-06-18 13:55:00,80.99,80.99,80.91,80.94,12526.0,71.2407,71.2407,71.1704,71.1967,12526.0
2020-06-18 14:00:00,80.94,80.97,80.87,80.88,28418.0,71.1967,71.2231,71.1352,71.144,28418.0
2020-06-18 14:05:00,80.89,80.91,80.72,80.78,17505.0,71.1528,71.1704,71.0032,71.056,17505.0
2020-06-18 14:10:00,80.78,80.79,80.72,80.77,15885.0,71.056,71.0648,71.0032,71.0472,15885.0
2020-06-18 14:15:00,80.77,80.85,80.7,80.85,30804.0,71.0472,71.1176,70.9856,71.1176,30804.0
2020-06-18 14:20:00,80.84,80.98,80.82,80.95,110859.0,71.1088,71.2319,71.0912,71.2055,110859.0
2020-06-18 14:25:00,80.95,80.97,80.93,80.94,40444.0,71.2055,71.2231,71.1879,71.1967,40444.0
2020-06-18 14:30:00,80.95,81.09,80.89,81.0,75995.0,71.2055,71.3287,71.1528,71.2495,75995.0
2020-06-18 14:35:00,81.0,81.06,80.96,80.98,24264.0,71.2495,71.3023,71.2143,71.2319,24264.0
2020-06-18 14:40:00,81.0,81.02,80.87,80.88,28700.0,71.2495,71.2671,71.1352,71.144,28700.0
2020-06-18 14:45:00,80.89,80.91,80.83,80.84,24650.0,71.1528,71.1704,71.1,71.1088,24650.0
2020-06-18 14:50:00,80.85,80.94,80.84,80.91,20350.0,71.1176,71.1967,71.1088,71.1704,20350.0
2020-06-18 14:55:00,80.91,80.95,80.78,80.78,33395.0,71.1704,71.2055,71.056,71.056,33395.0
2020-06-18 15:00:00,80.79,80.83,80.69,80.73,52499.0,71.0648,71.1,70.9768,71.012,52499.0
2020-06-18 15:05:00,80.73,80.8,80.7,80.79,30361.0,71.012,71.0736,70.9856,71.0648,30361.0
2020-06-18 15:10:00,80.78,80.78,80.59,80.63,64659.0,71.056,71.056,70.8889,70.9241,64659.0
2020-06-18 15:15:00,80.64,80.77,80.64,80.74,36681.0,70.9329,71.0472,70.9329,71.0208,36681.0
2020-06-18 15:20:00,80.73,80.77,80.71,80.75,56702.0,71.012,71.0472,70.9944,71.0296,56702.0
2020-06-18 15:25:00,80.74,80.76,80.66,80.69,55916.0,71.0208,71.0384,70.9505,70.9768,55916.0
2020-06-18 15:30:00,80.7,80.86,80.66,80.76,206347.0,70.9856,71.1264,70.9505,71.0384,206347.0
2020-06-18 15:35:00,80.76,80.82,80.74,80.77,54206.0,71.0384,71.0912,71.0208,71.0472,54206.0
2020-06-18 15:40:00,80.77,80.77,80.58,80.63,78766.0,71.0472,71.0472,70.8801,70.9241,78766.0
2020-06-18 15:45:00,80.62,80.65,80.5,80.64,95576.0,70.9153,70.9417,70.8097,70.9329,95576.0
2020-06-18 15:50:00,80.63,80.67,80.47,80.65,173908.0,70.9241,70.9592,70.7833,70.9417,173908.0
2020-06-18 15:55:00,80.65,80.78,80.61,80.75,600666.0,70.9417,71.056,70.9065,71.0296,600666.0
2020-06-19 09:30:00,81.98,81.98,81.24,81.35,83680.0,72.1116,72.1116,71.4606,71.5574,83680.0
2020-06-19 09:35:00,81.36,81.57,81.19,81.41,89650.0,71.5662,71.7509,71.4167,71.6102,89650.0
2020-06-19 09:40:00,81.42,81.42,80.96,80.96,87576.0,71.619,71.619,71.2143,71.2143,87576.0
2020-06-19 09:45:00,80.96,81.24,80.93,81.17,64248.0,71.2143,71.4606,71.1879,71.3991,64248.0
2020-06-19 09:50:00,81.17,81.27,81.05,81.13,58787.0,71.3991,71.487,71.2935,71.3639,58787.0
2020-06-19 09:55:00,81.12,81.2,81.01,81.04,60981.0,71.3551,71.4254,71.2583,71.2847,60981.0
2020-06-19 10:00:00,81.05,81.15,80.96,81.14,112519.0,71.2935,71.3815,71.2143,71.3727,112519.0
2020-06-19 10:05:00,81.14,81.28,81.06,81.08,105551.0,71.3727,71.4958,71.3023,71.3199,105551.0
2020-06-19 10:10:00,81.07,81.07,80.8,80.84,84022.0,71.3111,71.3111,71.0736,71.1088,84022.0
2020-06-19 10:15:00,80.86,81.01,80.82,80.99,55362.0,71.1264,71.2583,71.0912,71.2407,55362.0
2020-06-19 10:20:00,81.0,81.01,80.9,80.99,43666.0,71.2495,71.2583,71.1616,71.2407,43666.0
2020-06-19 10:25:00,80.99,81.0,80.85,80.91,72566.0,71.2407,71.2495,71.1176,71.1704,72566.0
2020-06-19 10:30:00,80.93,80.93,80.67,80.76,89153.0,71.1879,71.1879,70.9592,71.0384,89153.0
2020-06-19 10:35:00,80.77,80.88,80.65,80.68,93492.0,71.0472,71.144,70.9417,70.968,93492.0
2020-06-19 10:40:00,80.69,80.69,80.5,80.56,73319.0,70.9768,70.9768,70.8097,70.8625,73319.0
2020-06-19 10:45:00,80.55,80.7,80.48,80.68,65285.0,70.8537,70.9856,70.7921,70.968,65285.0
2020-06-19 10:50:00,80.69,80.83,80.61,80.79,65681.0,70.9768,71.1,70.9065,71.0648,65681.0
2020-06-19 10:55:00,80.79,80.79,80.61,80.64,76628.0,71.0648,71.0648,70.9065,70.9329,76628.0
2020-06-19 11:00:00,80.63,80.71,80.53,80.7,45914.0,70.9241,70.9944,70.8361,70.9856,45914.0
2020-06-19 11:05:00,80.69,80.75,80.6,80.65,27534.0,70.9768,71.0296,70.8977,70.9417,27534.0
2020-06-19 11:10:00,80.66,80.73,80.59,80.63,88182.0,70.9505,71.012,70.8889,70.9241,88182.0
2020-06-19 11:15:00,80.64,80.78,80.59,80.59,70736.0,70.9329,71.056,70.8889,70.8889,70736.0
2020-06-19 11:20:00,80.58,80.59,80.43,80.54,75493.0,70.8801,70.8889,70.7481,70.8449,75493.0
2020-06-19 11:25:00,80.56,80.62,80.51,80.57,70038.0,70.8625,70.9153,70.8185,70.8713,70038.0
2020-06-19 11:30:00,80.57,80.58,80.45,80.56,42539.0,70.8713,70.8801,70.7657,70.8625,42539.0
2020-06-19 11:35:00,80.55,80.6,80.47,80.52,44473.0,70.8537,70.8977,70.7833,70.8273,44473.0
2020-06-19 11:40:00,80.54,80.59,80.44,80.45,28975.0,70.8449,70.8889,70.7569,70.7657,28975.0
2020-06-19 11:45:00,80.44,80.64,80.44,80.6,49250.0,70.7569,70.9329,70.7569,70.8977,49250.0
2020-06-19 11:50:00,80.6,80.65,80.57,80.63,36791.0,70.8977,70.9417,70.8713,70.9241,36791.0
2020-06-19 11:55:00,80.62,80.62,80.54,80.56,43476.0,70.9153,70.9153,70.8449,70.8625,43476.0
2020-06-19 12:00:00,80.56,80.57,80.41,80.45,39464.0,70.8625,70.8713,70.7305,70.7657,39464.0
2020-06-19 12:05:00,80.45,80.46,80.36,80.42,34434.0,70.7657,70.7745,70.6866,70.7393,34434.0
2020-06-19 12:10:00,80.43,80.49,80.19,80.19,60890.0,70.7481,70.8009,70.537,70.537,60890.0
2020-06-19 12:15:00,80.2,80.2,79.67,79.68,109436.0,70.5458,70.5458,70.0796,70.0884,109436.0
2020-06-19 12:20:00,79.67,79.92,79.55,79.67,98294.0,70.0796,70.2995,69.9741,70.0796,98294.0
2020-06-19 12:25:00,79.68,79.98,79.66,79.98,86662.0,70.0884,70.3523,70.0708,70.3523,86662.0
2020-06-19 12:30:00,79.98,80.12,79.95,79.95,122751.0,70.3523,70.4755,70.3259,70.3259,122751.0
2020-06-19 12:35:00,79.95,80.01,79.9,79.92,47000.0,70.3259,70.3787,70.2819,70.2995,47000.0
2020-06-19 12:40:00,79.92,80.01,79.84,79.93,49262.0,70.2995,70.3787,70.2292,70.3083,49262.0
2020-06-19 12:45:00,79.9,80.02,79.86,80.01,65467.0,70.2819,70.3875,70.2468,70.3787,65467.0
2020-06-19 12:50:00,80.03,80.07,79.98,80.05,37772.0,70.3963,70.4315,70.3523,70.4139,37772.0
2020-06-19 12:55:00,80.03,80.27,80.03,80.25,58733.0,70.3963,70.6074,70.3963,70.5898,58733.0
2020-06-19 13:00:00,80.24,80.27,80.05,80.08,29938.0,70.581,70.6074,70.4139,70.4403,29938.0
2020-06-19 13:05:00,80.08,80.19,80.06,80.14,48094.0,70.4403,70.537,70.4227,70.493,48094.0
2020-06-19 13:10:00,80.14,80.25,80.13,80.23,43278.0,70.493,70.5898,70.4843,70.5722,43278.0
2020-06-19 13:15:00,80.21,80.21,80.08,80.1,27351.0,70.5546,70.5546,70.4403,70.4579,27351.0
2020-06-19 13:20:00,80.1,80.12,79.92,79.95,79668.0,70.4579,70.4755,70.2995,70.3259,79668.0
2020-06-19 13:25:00,79.95,80.12,79.95,80.08,53496.0,70.3259,70.4755,70.3259,70.4403,53496.0
2020-06-19 13:30:00,80.07,80.09,79.86,79.87,61356.0,70.4315,70.4491,70.2468,70.2555,61356.0
2020-06-19 13:35:00,79.88,80.12,79.87,80.08,35437.0,70.2643,70.4755,70.2555,70.4403,35437.0
2020-06-19 13:40:00,80.07,80.18,80.05,80.15,19066.0,70.4315,70.5282,70.4139,70.5018,19066.0
2020-06-19 13:45:00,80.16,80.2,79.93,80.03,44517.0,70.5106,70.5458,70.3083,70.3963,44517.0
2020-06-19 13:50:00,80.04,80.08,79.9,79.92,22966.0,70.4051,70.4403,70.2819,70.2995,22966.0
2020-06-19 13:55:00,79.93,80.0,79.69,79.71,86977.0,70.3083,70.3699,70.0972,70.1148,86977.0
2020-06-19 14:00:00,79.71,79.9,79.71,79.8,87515.0,70.1148,70.2819,70.1148,70.194,87515.0
2020-06-19 14:05:00,79.82,79.84,79.48,79.63,89882.0,70.2116,70.2292,69.9125,70.0444,89882.0
2020-06-19 14:10:00,79.62,79.62,79.42,79.46,57128.0,70.0356,70.0356,69.8597,69.8949,57128.0
2020-06-19 14:15:00,79.47,79.58,79.33,79.34,59290.0,69.9037,70.0005,69.7806,69.7893,59290.0
2020-06-19 14:20:00,79.34,79.53,79.34,79.48,59689.0,69.7893,69.9565,69.7893,69.9125,59689.0
2020-06-19 14:25:00,79.49,79.52,79.31,79.34,58508.0,69.9213,69.9477,69.763,69.7893,58508.0
2020-06-19 14:30:00,79.34,79.62,79.24,79.51,65806.0,69.7893,70.0356,69.7014,69.9389,65806.0
2020-06-19 14:35:00,79.51,79.77,79.49,79.73,75706.0,69.9389,70.1676,69.9213,70.1324,75706.0
2020-06-19 14:40:00,79.73,79.82,79.68,79.78,75383.0,70.1324,70.2116,70.0884,70.1764,75383.0
2020-06-19 14:45:00,79.77,79.93,79.74,79.8,72729.0,70.1676,70.3083,70.1412,70.194,72729.0
2020-06-19 14:50:00,79.81,80.0,79.77,79.97,52540.0,70.2028,70.3699,70.1676,70.3435,52540.0
2020-06-19 14:55:00,79.96,80.15,79.93,80.11,48740.0,70.3347,70.5018,70.3083,70.4667,48740.0
2020-06-19 15:00:00,80.11,80.12,79.88,79.89,89355.0,70.4667,70.4755,70.2643,70.2731,89355.0
2020-06-19 15:05:00,79.87,79.93,79.82,79.83,94766.0,70.2555,70.3083,70.2116,70.2204,94766.0
2020-06-19 15:10:00,79.83,80.09,79.74,80.03,142847.0,70.2204,70.4491,70.1412,70.3963,142847.0
2020-06-19 15:15:00,80.03,80.31,80.03,80.31,149199.0,70.3963,70.6426,70.3963,70.6426,149199.0
2020-06-19 15:20:00,80.33,80.35,80.24,80.27,112426.0,70.6602,70.6778,70.581,70.6074,112426.0
2020-06-19 15:25:00,80.26,80.26,80.05,80.06,138205.0,70.5986,70.5986,70.4139,70.4227,138205.0
2020-06-19 15:30:00,80.06,80.23,80.04,80.23,118928.0,70.4227,70.5722,70.4051,70.5722,118928.0
2020-06-19 15:35:00,80.24,80.24,79.93,79.97,144118.0,70.581,70.581,70.3083,70.3435,144118.0
2020-06-19 15:40:00,79.97,80.15,79.88,80.14,162336.0,70.3435,70.5018,70.2643,70.493,162336.0
2020-06-19 15:45:00,80.14,80.17,79.74,79.8,231240.0,70.493,70.5194,70.1412,70.194,231240.0
2020-06-19 15:50:00,79.79,79.92,79.76,79.91,422776.0,70.1852,70.2995,70.1588,70.2907,422776.0
2020-06-19 15:55:00,79.92,79.93,79.68,79.71,1840245.0,70.2995,70.3083,70.0884,70.1148,1840245.0
2020-06-22 09:30:00,79.46,79.46,78.56,78.75,83502.0,69.8949,69.8949,69.1032,69.2704,83502.0
2020-06-22 09:35:00,78.75,78.82,78.36,78.38,89609.0,69.2704,69.3319,68.9273,68.9449,89609.0
2020-06-22 09:40:00,78.37,78.55,78.26,78.36,101559.0,68.9361,69.0944,68.8394,68.9273,101559.0
2020-06-22 09:45:00,78.36,78.93,78.28,78.89,115105.0,68.9273,69.4287,68.8569,69.3935,115105.0
2020-06-22 09:50:00,78.88,79.03,78.83,78.85,91249.0,69.3847,69.5167,69.3407,69.3583,91249.0
2020-06-22 09:55:00,78.85,79.15,78.82,78.99,114433.0,69.3583,69.6222,69.3319,69.4815,114433.0
2020-06-22 10:00:00,79.0,79.33,78.92,79.22,53166.0,69.4903,69.7806,69.4199,69.6838,53166.0
2020-06-22 10:05:00,79.21,79.47,79.14,79.38,37861.0,69.675,69.9037,69.6134,69.8245,37861.0
2020-06-22 10:10:00,79.37,79.5,79.2,79.34,43132.0,69.8157,69.9301,69.6662,69.7893,43132.0
2020-06-22 10:15:00,79.36,79.37,79.13,79.2,51309.0,69.8069,69.8157,69.6046,69.6662,51309.0
2020-06-22 10:20:00,79.19,79.52,79.14,79.5,59605.0,69.6574,69.9477,69.6134,69.9301,59605.0
2020-06-22 10:25:00,79.5,79.74,79.44,79.72,56739.0,69.9301,70.1412,69.8773,70.1236,56739.0
2020-06-22 10:30:00,79.75,79.76,79.5,79.64,58300.0,70.15,70.1588,69.9301,70.0532,58300.0
2020-06-22 10:35:00,79.64,79.71,79.4,79.42,57420.0,70.0532,70.1148,69.8421,69.8597,57420.0
2020-06-22 10:40:00,79.43,79.53,79.32,79.42,68000.0,69.8685,69.9565,69.7718,69.8597,68000.0
2020-06-22 10:45:00,79.42,79.55,79.28,79.3,38612.0,69.8597,69.9741,69.7366,69.7542,38612.0
2020-06-22 10:50:00,79.29,79.48,79.28,79.34,28519.0,69.7454,69.9125,69.7366,69.7893,28519.0
2020-06-22 10:55:00,79.35,79.39,79.24,79.26,35282.0,69.7981,69.8333,69.7014,69.719,35282.0
2020-06-22 11:00:00,79.22,79.3,79.12,79.19,32125.0,69.6838,69.7542,69.5958,69.6574,32125.0
2020-06-22 11:05:00,79.2,79.26,79.15,79.15,18454.0,69.6662,69.719,69.6222,69.6222,18454.0
2020-06-22 11:10:00,79.14,79.29,79.08,79.25,25820.0,69.6134,69.7454,69.5606,69.7102,25820.0
2020-06-22 11:15:00,79.24,79.38,79.22,79.3,29150.0,69.7014,69.8245,69.6838,69.7542,29150.0
2020-06-22 11:20:00,79.29,79.29,79.18,79.25,49667.0,69.7454,69.7454,69.6486,69.7102,49667.0
2020-06-22 11:25:00,79.25,79.3,79.18,79.21,34032.0,69.7102,69.7542,69.6486,69.675,34032.0
2020-06-22 11:30:00,79.21,79.22,79.05,79.15,29100.0,69.675,69.6838,69.5343,69.6222,29100.0
2020-06-22 11:35:00,79.15,79.18,79.05,79.16,32767.0,69.6222,69.6486,69.5343,69.631,32767.0
2020-06-22 11:40:00,79.17,79.19,79.09,79.09,37656.0,69.6398,69.6574,69.5694,69.5694,37656.0
2020-06-22 11:45:00,79.1,79.15,79.0,79.04,33789.0,69.5782,69.6222,69.4903,69.5255,33789.0
2020-06-22 11:50:00,79.05,79.13,78.96,78.97,24204.0,69.5343,69.6046,69.4551,69.4639,24204.0
2020-06-22 11:55:00,78.97,79.02,78.91,78.97,17533.0,69.4639,69.5079,69.4111,69.4639,17533.0
2020-06-22 12:00:00,78.97,79.16,78.97,79.13,49277.0,69.4639,69.631,69.4639,69.6046,49277.0
2020-06-22 12:05:00,79.1,79.21,79.09,79.19,22044.0,69.5782,69.675,69.5694,69.6574,22044.0
2020-06-22 12:10:00,79.18,79.22,79.12,79.19,22370.0,69.6486,69.6838,69.5958,69.6574,22370.0
2020-06-22 12:15:00,79.17,79.29,79.16,79.26,27631.0,69.6398,69.7454,69.631,69.719,27631.0
2020-06-22 12:20:00,79.26,79.3,79.13,79.16,25431.0,69.719,69.7542,69.6046,69.631,25431.0
2020-06-22 12:25:00,79.16,79.16,79.06,79.12,13981.0,69.631,69.631,69.5431,69.5958,13981.0
2020-06-22 12:30:00,79.13,79.13,79.05,79.05,18405.0,69.6046,69.6046,69.5343,69.5343,18405.0
2020-06-22 12:35:00,79.04,79.12,79.03,79.04,11547.0,69.5255,69.5958,69.5167,69.5255,11547.0
2020-06-22 12:40:00,79.04,79.17,79.01,79.15,17484.0,69.5255,69.6398,69.4991,69.6222,17484.0
2020-06-22 12:45:00,79.14,79.31,79.12,79.29,33733.0,69.6134,69.763,69.5958,69.7454,33733.0
2020-06-22 12:50:00,79.29,79.34,79.25,79.34,11717.0,69.7454,69.7893,69.7102,69.7893,11717.0
2020-06-22 12:55:00,79.35,79.36,79.28,79.29,28454.0,69.7981,69.8069,69.7366,69.7454,28454.0
2020-06-22 13:00:00,79.3,79.44,79.29,79.4,21535.0,69.7542,69.8773,69.7454,69.8421,21535.0
2020-06-22 13:05:00,79.41,79.43,79.33,79.4,45261.0,69.8509,69.8685,69.7806,69.8421,45261.0
2020-06-22 13:10:00,79.41,79.41,79.27,79.3,18191.0,69.8509,69.8509,69.7278,69.7542,18191.0
2020-06-22 13:15:00,79.31,79.39,79.28,79.34,20378.0,69.763,69.8333,69.7366,69.7893,20378.0
2020-06-22 13:20:00,79.34,79.38,79.25,79.33,29277.0,69.7893,69.8245,69.7102,69.7806,29277.0
2020-06-22 13:25:00,79.33,79.36,79.21,79.21,113908.0,69.7806,69.8069,69.675,69.675,113908.0
2020-06-22 13:30:00,79.22,79.31,79.21,79.27,54291.0,69.6838,69.763,69.675,69.7278,54291.0
2020-06-22 13:35:00,79.27,79.31,79.22,79.29,40019.0,69.7278,69.763,69.6838,69.7454,40019.0
2020-06-22 13:40:00,79.29,79.36,79.25,79.34,20324.0,69.7454,69.8069,69.7102,69.7893,20324.0
2020-06-22 13:45:00,79.35,79.42,79.34,79.38,30396.0,69.7981,69.8597,69.7893,69.8245,30396.0
2020-06-22 13:50:00,79.37,79.39,79.26,79.28,18344.0,69.8157,69.8333,69.719,69.7366,18344.0
2020-06-22 13:55:00,79.27,79.32,79.26,79.29,30023.0,69.7278,69.7718,69.719,69.7454,30023.0
2020-06-22 14:00:00,79.29,79.29,79.1,79.15,66381.0,69.7454,69.7454,69.5782,69.6222,66381.0
2020-06-22 14:05:00,79.15,79.23,79.11,79.23,25446.0,69.6222,69.6926,69.587,69.6926,25446.0
2020-06-22 14:10:00,79.24,79.25,79.14,79.17,32709.0,69.7014,69.7102,69.6134,69.6398,32709.0
2020-06-22 14:15:00,79.17,79.28,79.17,79.23,29310.0,69.6398,69.7366,69.6398,69.6926,29310.0
2020-06-22 14:20:00,79.23,79.3,79.21,79.28,26760.0,69.6926,69.7542,69.675,69.7366,26760.0
2020-06-22 14:25:00,79.28,79.34,79.24,79.29,14283.0,69.7366,69.7893,69.7014,69.7454,14283.0
2020-06-22 14:30:00,79.29,79.4,79.27,79.4,17931.0,69.7454,69.8421,69.7278,69.8421,17931.0
2020-06-22 14:35:00,79.41,79.48,79.33,79.42,21919.0,69.8509,69.9125,69.7806,69.8597,21919.0
2020-06-22 14:40:00,79.41,79.52,79.41,79.5,13113.0,69.8509,69.9477,69.8509,69.9301,13113.0
2020-06-22 14:45:00,79.5,79.53,79.48,79.5,18287.0,69.9301,69.9565,69.9125,69.9301,18287.0
2020-06-22 14:50:00,79.5,79.5,79.43,79.47,21350.0,69.9301,69.9301,69.8685,69.9037,21350.0
2020-06-22 14:55:00,79.47,79.6,79.47,79.55,37500.0,69.9037,70.018,69.9037,69.9741,37500.0
2020-06-22 15:00:00,79.56,79.57,79.42,79.43,28715.0,69.9829,69.9917,69.8597,69.8685,28715.0
2020-06-22 15:05:00,79.42,79.45,79.35,79.38,21478.0,69.8597,69.8861,69.7981,69.8245,21478.0
2020-06-22 15:10:00,79.37,79.43,79.3,79.3,38354.0,69.8157,69.8685,69.7542,69.7542,38354.0
2020-06-22 15:15:00,79.29,79.3,79.15,79.24,49259.0,69.7454,69.7542,69.6222,69.7014,49259.0
2020-06-22 15:20:00,79.23,79.28,79.09,79.11,52712.0,69.6926,69.7366,69.5694,69.587,52712.0
2020-06-22 15:25:00,79.12,79.25,79.12,79.18,38511.0,69.5958,69.7102,69.5958,69.6486,38511.0
2020-06-22 15:30:00,79.18,79.38,79.17,79.34,76231.0,69.6486,69.8245,69.6398,69.7893,76231.0
2020-06-22 15:35:00,79.35,79.48,79.25,79.46,117583.0,69.7981,69.9125,69.7102,69.8949,117583.0
2020-06-22 15:40:00,79.47,79.5,79.41,79.5,84374.0,69.9037,69.9301,69.8509,69.9301,84374.0
2020-06-22 15:45:00,79.5,79.57,79.44,79.45,65835.0,69.9301,69.9917,69.8773,69.8861,65835.0
2020-06-22 15:50:00,79.44,79.58,79.41,79.57,144240.0,69.8773,70.0005,69.8509,69.9917,144240.0
2020-06-22 15:55:00,79.58,79.63,79.5,79.59,684656.0,70.0005,70.0444,69.9301,70.0093,684656.0
2020-06-23 09:30:00,80.39,80.52,80.04,80.24,61708.0,70.713,70.8273,70.4051,70.581,61708.0
2020-06-23 09:35:00,80.22,80.3,80.03,80.12,77484.0,70.5634,70.6338,70.3963,70.4755,77484.0
2020-06-23 09:40:00,80.14,80.19,80.01,80.18,48721.0,70.493,70.537,70.3787,70.5282,48721.0
2020-06-23 09:45:00,80.18,80.21,79.86,79.94,153394.0,70.5282,70.5546,70.2468,70.3171,153394.0
2020-06-23 09:50:00,79.94,79.98,79.7,79.7,116077.0,70.3171,70.3523,70.106,70.106,116077.0
2020-06-23 09:55:00,79.7,79.7,79.53,79.66,25067.0,70.106,70.106,69.9565,70.0708,25067.0
2020-06-23 10:00:00,79.65,79.74,79.51,79.73,78593.0,70.062,70.1412,69.9389,70.1324,78593.0
2020-06-23 10:05:00,79.73,79.88,79.65,79.83,45150.0,70.1324,70.2643,70.062,70.2204,45150.0
2020-06-23 10:10:00,79.82,79.92,79.69,79.87,39821.0,70.2116,70.2995,70.0972,70.2555,39821.0
2020-06-23 10:15:00,79.89,79.99,79.79,79.8,33093.0,70.2731,70.3611,70.1852,70.194,33093.0
2020-06-23 10:20:00,79.8,79.81,79.59,79.66,40590.0,70.194,70.2028,70.0093,70.0708,40590.0
2020-06-23 10:25:00,79.69,79.72,79.53,79.59,44957.0,70.0972,70.1236,69.9565,70.0093,44957.0
2020-06-23 10:30:00,79.6,79.67,79.44,79.44,68039.0,70.018,70.0796,69.8773,69.8773,68039.0
2020-06-23 10:35:00,79.45,79.58,79.42,79.56,72928.0,69.8861,70.0005,69.8597,69.9829,72928.0
2020-06-23 10:40:00,79.56,79.58,79.37,79.37,46716.0,69.9829,70.0005,69.8157,69.8157,46716.0
2020-06-23 10:45:00,79.39,79.39,79.11,79.26,77835.0,69.8333,69.8333,69.587,69.719,77835.0
2020-06-23 10:50:00,79.24,79.36,79.24,79.3,33659.0,69.7014,69.8069,69.7014,69.7542,33659.0
2020-06-23 10:55:00,79.3,79.43,79.28,79.4,30966.0,69.7542,69.8685,69.7366,69.8421,30966.0
2020-06-23 11:00:00,79.4,79.52,79.29,79.5,71541.0,69.8421,69.9477,69.7454,69.9301,71541.0
2020-06-23 11:05:00,79.5,79.59,79.5,79.54,69136.0,69.9301,70.0093,69.9301,69.9653,69136.0
2020-06-23 11:10:00,79.55,79.62,79.42,79.44,92841.0,69.9741,70.0356,69.8597,69.8773,92841.0
2020-06-23 11:15:00,79.44,79.54,79.37,79.39,18998.0,69.8773,69.9653,69.8157,69.8333,18998.0
2020-06-23 11:20:00,79.39,79.63,79.35,79.63,41662.0,69.8333,70.0444,69.7981,70.0444,41662.0
2020-06-23 11:25:00,79.63,79.64,79.43,79.48,24189.0,70.0444,70.0532,69.8685,69.9125,24189.0
2020-06-23 11:30:00,79.48,79.56,79.45,79.51,19296.0,69.9125,69.9829,69.8861,69.9389,19296.0
2020-06-23 11:35:00,79.51,79.52,79.44,79.48,13710.0,69.9389,69.9477,69.8773,69.9125,13710.0
2020-06-23 11:40:00,79.47,79.55,79.47,79.51,104846.0,69.9037,69.9741,69.9037,69.9389,104846.0
2020-06-23 11:45:00,79.51,79.52,79.25,79.28,32099.0,69.9389,69.9477,69.7102,69.7366,32099.0
2020-06-23 11:50:00,79.27,79.28,79.11,79.23,62538.0,69.7278,69.7366,69.587,69.6926,62538.0
2020-06-23 11:55:00,79.23,79.37,79.23,79.29,26843.0,69.6926,69.8157,69.6926,69.7454,26843.0
2020-06-23 12:00:00,79.29,79.39,79.29,79.35,20958.0,69.7454,69.8333,69.7454,69.7981,20958.0
2020-06-23 12:05:00,79.35,79.37,79.31,79.36,18000.0,69.7981,69.8157,69.763,69.8069,18000.0
2020-06-23 12:10:00,79.37,79.44,79.33,79.37,21982.0,69.8157,69.8773,69.7806,69.8157,21982.0
2020-06-23 12:15:00,79.36,79.48,79.35,79.43,18495.0,69.8069,69.9125,69.7981,69.8685,18495.0
2020-06-23 12:20:00,79.41,79.53,79.37,79.52,23523.0,69.8509,69.9565,69.8157,69.9477,23523.0
2020-06-23 12:25:00,79.51,79.54,79.36,79.39,17600.0,69.9389,69.9653,69.8069,69.8333,17600.0
2020-06-23 12:30:00,79.39,79.43,79.34,79.34,27552.0,69.8333,69.8685,69.7893,69.7893,27552.0
2020-06-23 12:35:00,79.33,79.38,79.26,79.29,34619.0,69.7806,69.8245,69.719,69.7454,34619.0
2020-06-23 12:40:00,79.29,79.29,79.2,79.24,24442.0,69.7454,69.7454,69.6662,69.7014,24442.0
2020-06-23 12:45:00,79.25,79.38,79.23,79.38,16155.0,69.7102,69.8245,69.6926,69.8245,16155.0
2020-06-23 12:50:00,79.38,79.4,79.31,79.34,16467.0,69.8245,69.8421,69.763,69.7893,16467.0
2020-06-23 12:55:00,79.35,79.36,79.32,79.34,22859.0,69.7981,69.8069,69.7718,69.7893,22859.0
2020-06-23 13:00:00,79.34,79.36,79.29,79.32,20825.0,69.7893,69.8069,69.7454,69.7718,20825.0
2020-06-23 13:05:00,79.31,79.37,79.28,79.37,24307.0,69.763,69.8157,69.7366,69.8157,24307.0
2020-06-23 13:10:00,79.38,79.38,79.34,79.37,11287.0,69.8245,69.8245,69.7893,69.8157,11287.0
2020-06-23 13:15:00,79.37,79.45,79.36,79.43,22426.0,69.8157,69.8861,69.8069,69.8685,22426.0
2020-06-23 13:20:00,79.44,79.49,79.43,79.45,37807.0,69.8773,69.9213,69.8685,69.8861,37807.0
2020-06-23 13:25:00,79.46,79.5,79.43,79.49,11368.0,69.8949,69.9301,69.8685,69.9213,11368.0
2020-06-23 13:30:00,79.5,79.55,79.45,79.46,14852.0,69.9301,69.9741,69.8861,69.8949,14852.0
2020-06-23 13:35:00,79.46,79.52,79.46,79.52,8737.0,69.8949,69.9477,69.8949,69.9477,8737.0
2020-06-23 13:40:00,79.54,79.57,79.5,79.54,12116.0,69.9653,69.9917,69.9301,69.9653,12116.0
2020-06-23 13:45:00,79.53,79.55,79.5,79.52,11299.0,69.9565,69.9741,69.9301,69.9477,11299.0
2020-06-23 13:50:00,79.52,79.61,79.45,79.54,61767.0,69.9477,70.0268,69.8861,69.9653,61767.0
2020-06-23 13:55:00,79.54,79.56,79.47,79.48,29068.0,69.9653,69.9829,69.9037,69.9125,29068.0
2020-06-23 14:00:00,79.48,79.49,79.29,79.31,43523.0,69.9125,69.9213,69.7454,69.763,43523.0
2020-06-23 14:05:00,79.31,79.4,79.29,79.38,16496.0,69.763,69.8421,69.7454,69.8245,16496.0
2020-06-23 14:10:00,79.4,79.42,79.31,79.32,27440.0,69.8421,69.8597,69.763,69.7718,27440.0
2020-06-23 14:15:00,79.33,79.4,79.33,79.37,7853.0,69.7806,69.8421,69.7806,69.8157,7853.0
2020-06-23 14:20:00,79.37,79.46,79.37,79.45,10109.0,69.8157,69.8949,69.8157,69.8861,10109.0
2020-06-23 14:25:00,79.46,79.52,79.42,79.5,16977.0,69.8949,69.9477,69.8597,69.9301,16977.0
2020-06-23 14:30:00,79.51,79.57,79.49,79.54,58621.0,69.9389,69.9917,69.9213,69.9653,58621.0
2020-06-23 14:35:00,79.55,79.57,79.51,79.57,20214.0,69.9741,69.9917,69.9389,69.9917,20214.0
2020-06-23 14:40:00,79.56,79.59,79.48,79.52,16102.0,69.9829,70.0093,69.9125,69.9477,16102.0
2020-06-23 14:45:00,79.52,79.53,79.39,79.4,59301.0,69.9477,69.9565,69.8333,69.8421,59301.0
2020-06-23 14:50:00,79.41,79.54,79.39,79.54,19143.0,69.8509,69.9653,69.8333,69.9653,19143.0
2020-06-23 14:55:00,79.56,79.6,79.52,79.58,27749.0,69.9829,70.018,69.9477,70.0005,27749.0
2020-06-23 15:00:00,79.58,79.58,79.42,79.46,29876.0,70.0005,70.0005,69.8597,69.8949,29876.0
2020-06-23 15:05:00,79.46,79.53,79.44,79.51,91711.0,69.8949,69.9565,69.8773,69.9389,91711.0
2020-06-23 15:10:00,79.52,79.59,79.48,79.59,35249.0,69.9477,70.0093,69.9125,70.0093,35249.0
2020-06-23 15:15:00,79.59,79.64,79.56,79.59,32597.0,70.0093,70.0532,69.9829,70.0093,32597.0
2020-06-23 15:20:00,79.59,79.62,79.49,79.5,62836.0,70.0093,70.0356,69.9213,69.9301,62836.0
2020-06-23 15:25:00,79.51,79.62,79.46,79.56,41836.0,69.9389,70.0356,69.8949,69.9829,41836.0
2020-06-23 15:30:00,79.56,79.62,79.51,79.54,54204.0,69.9829,70.0356,69.9389,69.9653,54204.0
2020-06-23 15:35:00,79.53,79.58,79.51,79.53,78462.0,69.9565,70.0005,69.9389,69.9565,78462.0
2020-06-23 15:40:00,79.53,79.6,79.45,79.55,58046.0,69.9565,70.018,69.8861,69.9741,58046.0
2020-06-23 15:45:00,79.55,79.59,79.51,79.57,143704.0,69.9741,70.0093,69.9389,69.9917,143704.0
2020-06-23 15:50:00,79.56,79.57,79.23,79.4,125775.0,69.9829,69.9917,69.6926,69.8421,125775.0
2020-06-23 15:55:00,79.4,79.5,79.34,79.34,552579.0,69.8421,69.9301,69.7893,69.7893,552579.0
2020-06-24 09:30:00,78.34,78.36,77.96,78.11,88005.0,68.9097,68.9273,68.5755,68.7074,88005.0
2020-06-24 09:35:00,78.12,78.5,78.11,78.41,70511.0,68.7162,69.0505,68.7074,68.9713,70511.0
2020-06-24 09:40:00,78.44,78.54,78.31,78.49,51052.0,68.9977,69.0856,68.8833,69.0417,51052.0
2020-06-24 09:45:00,78.49,78.58,78.29,78.31,89230.0,69.0417,69.1208,68.8657,68.8833,89230.0
2020-06-24 09:50:00,78.33,78.39,78.11,78.13,82318.0,68.9009,68.9537,68.7074,68.725,82318.0
2020-06-24 09:55:00,78.12,78.32,78.02,78.03,76399.0,68.7162,68.8921,68.6282,68.637,76399.0
2020-06-24 10:00:00,78.03,78.24,77.97,77.98,60814.0,68.637,68.8218,68.5843,68.5931,60814.0
2020-06-24 10:05:00,77.99,78.24,77.99,78.03,47114.0,68.6019,68.8218,68.6019,68.637,47114.0
2020-06-24 10:10:00,78.03,78.23,77.93,78.22,304847.0,68.637,68.813,68.5491,68.8042,304847.0
2020-06-24 10:15:00,78.23,78.24,77.81,77.99,42956.0,68.813,68.8218,68.4435,68.6019,42956.0
2020-06-24 10:20:00,78.0,78.14,77.98,78.12,41495.0,68.6107,68.7338,68.5931,68.7162,41495.0
2020-06-24 10:25:00,78.13,78.17,78.02,78.03,72160.0,68.725,68.7602,68.6282,68.637,72160.0
2020-06-24 10:30:00,78.03,78.04,77.7,77.71,49291.0,68.637,68.6458,68.3468,68.3556,49291.0
2020-06-24 10:35:00,77.72,77.78,77.24,77.25,111311.0,68.3644,68.4171,67.9421,67.9509,111311.0
2020-06-24 10:40:00,77.26,77.41,77.22,77.39,74313.0,67.9597,68.0917,67.9245,68.0741,74313.0
2020-06-24 10:45:00,77.38,77.41,77.29,77.4,141868.0,68.0653,68.0917,67.9861,68.0829,141868.0
2020-06-24 10:50:00,77.41,77.41,77.16,77.25,137992.0,68.0917,68.0917,67.8718,67.9509,137992.0
2020-06-24 10:55:00,77.25,77.35,77.15,77.23,83960.0,67.9509,68.0389,67.863,67.9333,83960.0
2020-06-24 11:00:00,77.23,77.3,77.09,77.19,81771.0,67.9333,67.9949,67.8102,67.8982,81771.0
2020-06-24 11:05:00,77.19,77.24,76.8,76.82,88219.0,67.8982,67.9421,67.5551,67.5727,88219.0
2020-06-24 11:10:00,76.82,76.92,76.76,76.77,61839.0,67.5727,67.6607,67.5199,67.5287,61839.0
2020-06-24 11:15:00,76.78,76.84,76.48,76.48,92632.0,67.5375,67.5903,67.2736,67.2736,92632.0
2020-06-24 11:20:00,76.49,76.59,76.36,76.36,70789.0,67.2824,67.3704,67.1681,67.1681,70789.0
2020-06-24 11:25:00,76.36,76.46,76.3,76.4,72485.0,67.1681,67.256,67.1153,67.2033,72485.0
2020-06-24 11:30:00,76.4,76.41,76.06,76.1,73614.0,67.2033,67.212,66.9042,66.9394,73614.0
2020-06-24 11:35:00,76.11,76.18,75.79,75.79,124145.0,66.9482,67.0097,66.6667,66.6667,124145.0
2020-06-24 11:40:00,75.81,75.87,75.39,75.4,105950.0,66.6843,66.7371,66.3148,66.3236,105950.0
2020-06-24 11:45:00,75.41,75.72,75.34,75.38,237936.0,66.3324,66.6051,66.2709,66.306,237936.0
2020-06-24 11:50:00,75.39,75.62,75.39,75.5,68811.0,66.3148,66.5171,66.3148,66.4116,68811.0
2020-06-24 11:55:00,75.51,75.89,75.46,75.87,168379.0,66.4204,66.7546,66.3764,66.7371,168379.0
2020-06-24 12:00:00,75.86,76.04,75.75,76.03,122823.0,66.7283,66.8866,66.6315,66.8778,122823.0
2020-06-24 12:05:00,76.02,76.03,75.78,75.86,119744.0,66.869,66.8778,66.6579,66.7283,119744.0
2020-06-24 12:10:00,75.86,76.11,75.79,76.07,216133.0,66.7283,66.9482,66.6667,66.913,216133.0
2020-06-24 12:15:00,76.07,76.28,76.06,76.28,125972.0,66.913,67.0977,66.9042,67.0977,125972.0
2020-06-24 12:20:00,76.27,76.35,76.19,76.33,101198.0,67.0889,67.1593,67.0185,67.1417,101198.0
2020-06-24 12:25:00,76.33,76.38,76.24,76.28,40879.0,67.1417,67.1857,67.0625,67.0977,40879.0
2020-06-24 12:30:00,76.28,76.29,76.18,76.18,32891.0,67.0977,67.1065,67.0097,67.0097,32891.0
2020-06-24 12:35:00,76.17,76.32,76.17,76.24,18088.0,67.0009,67.1329,67.0009,67.0625,18088.0
2020-06-24 12:40:00,76.25,76.58,76.19,76.53,35102.0,67.0713,67.3616,67.0185,67.3176,35102.0
2020-06-24 12:45:00,76.53,76.64,76.53,76.54,33616.0,67.3176,67.4144,67.3176,67.3264,33616.0
2020-06-24 12:50:00,76.55,76.6,76.48,76.52,30055.0,67.3352,67.3792,67.2736,67.3088,30055.0
2020-06-24 12:55:00,76.52,76.7,76.51,76.69,50285.0,67.3088,67.4671,67.3,67.4583,50285.0
2020-06-24 13:00:00,76.69,76.7,76.6,76.65,37837.0,67.4583,67.4671,67.3792,67.4232,37837.0
2020-06-24 13:05:00,76.65,76.7,76.49,76.51,58004.0,67.4232,67.4671,67.2824,67.3,58004.0
2020-06-24 13:10:00,76.52,76.56,76.42,76.47,24640.0,67.3088,67.344,67.2208,67.2648,24640.0
2020-06-24 13:15:00,76.46,76.71,76.43,76.6,26364.0,67.256,67.4759,67.2296,67.3792,26364.0
2020-06-24 13:20:00,76.58,76.58,76.42,76.43,25087.0,67.3616,67.3616,67.2208,67.2296,25087.0
2020-06-24 13:25:00,76.43,76.47,76.29,76.34,44247.0,67.2296,67.2648,67.1065,67.1505,44247.0
2020-06-24 13:30:00,76.33,76.33,76.19,76.21,34852.0,67.1417,67.1417,67.0185,67.0361,34852.0
2020-06-24 13:35:00,76.22,76.26,76.15,76.23,21737.0,67.0449,67.0801,66.9833,67.0537,21737.0
2020-06-24 13:40:00,76.22,76.33,76.18,76.22,39688.0,67.0449,67.1417,67.0097,67.0449,39688.0
2020-06-24 13:45:00,76.22,76.33,76.12,76.3,41415.0,67.0449,67.1417,66.957,67.1153,41415.0
2020-06-24 13:50:00,76.29,76.37,76.22,76.36,19789.0,67.1065,67.1769,67.0449,67.1681,19789.0
2020-06-24 13:55:00,76.37,76.39,76.29,76.33,22392.0,67.1769,67.1945,67.1065,67.1417,22392.0
2020-06-24 14:00:00,76.32,76.39,76.08,76.17,63352.0,67.1329,67.1945,66.9218,67.0009,63352.0
2020-06-24 14:05:00,76.18,76.5,76.17,76.48,36600.0,67.0097,67.2912,67.0009,67.2736,36600.0
2020-06-24 14:10:00,76.48,76.49,76.27,76.4,51998.0,67.2736,67.2824,67.0889,67.2033,51998.0
2020-06-24 14:15:00,76.41,76.56,76.41,76.47,41942.0,67.212,67.344,67.212,67.2648,41942.0
2020-06-24 14:20:00,76.47,76.58,76.46,76.51,29642.0,67.2648,67.3616,67.256,67.3,29642.0
2020-06-24 14:25:00,76.5,76.69,76.49,76.67,46641.0,67.2912,67.4583,67.2824,67.4408,46641.0
2020-06-24 14:30:00,76.66,76.77,76.57,76.65,40651.0,67.432,67.5287,67.3528,67.4232,40651.0
2020-06-24 14:35:00,76.66,76.66,76.49,76.53,34895.0,67.432,67.432,67.2824,67.3176,34895.0
2020-06-24 14:40:00,76.52,76.63,76.35,76.36,45136.0,67.3088,67.4056,67.1593,67.1681,45136.0
2020-06-24 14:45:00,76.37,76.53,76.37,76.41,95203.0,67.1769,67.3176,67.1769,67.212,95203.0
2020-06-24 14:50:00,76.41,76.43,76.26,76.36,49295.0,67.212,67.2296,67.0801,67.1681,49295.0
2020-06-24 14:55:00,76.38,76.51,76.32,76.39,37424.0,67.1857,67.3,67.1329,67.1945,37424.0
2020-06-24 15:00:00,76.4,76.74,76.39,76.74,80169.0,67.2033,67.5023,67.1945,67.5023,80169.0
2020-06-24 15:05:00,76.73,76.73,76.57,76.58,50192.0,67.4935,67.4935,67.3528,67.3616,50192.0
2020-06-24 15:10:00,76.58,76.84,76.49,76.81,78199.0,67.3616,67.5903,67.2824,67.5639,78199.0
2020-06-24 15:15:00,76.79,76.96,76.69,76.91,117331.0,67.5463,67.6958,67.4583,67.6519,117331.0
2020-06-24 15:20:00,76.91,76.96,76.72,76.79,91897.0,67.6519,67.6958,67.4847,67.5463,91897.0
2020-06-24 15:25:00,76.78,76.86,76.7,76.7,70642.0,67.5375,67.6079,67.4671,67.4671,70642.0
2020-06-24 15:30:00,76.71,76.83,76.69,76.81,108398.0,67.4759,67.5815,67.4583,67.5639,108398.0
2020-06-24 15:35:00,76.8,76.89,76.73,76.8,77270.0,67.5551,67.6343,67.4935,67.5551,77270.0
2020-06-24 15:40:00,76.79,77.06,76.78,77.06,92318.0,67.5463,67.7838,67.5375,67.7838,92318.0
2020-06-24 15:45:00,77.06,77.24,77.04,77.11,222421.0,67.7838,67.9421,67.7662,67.8278,222421.0
2020-06-24 15:50:00,77.1,77.21,76.98,77.05,332845.0,67.819,67.9157,67.7134,67.775,332845.0
2020-06-24 15:55:00,77.05,77.14,77.01,77.06,445870.0,67.775,67.8542,67.7398,67.7838,445870.0
2020-06-25 09:30:00,76.49,76.94,76.4,76.92,66845.0,67.2824,67.6783,67.2033,67.6607,66845.0
2020-06-25 09:35:00,76.92,77.17,76.77,77.08,83461.0,67.6607,67.8806,67.5287,67.8014,83461.0
2020-06-25 09:40:00,77.09,77.09,76.46,76.61,66507.0,67.8102,67.8102,67.256,67.388,66507.0
2020-06-25 09:45:00,76.65,76.79,76.51,76.7,60083.0,67.4232,67.5463,67.3,67.4671,60083.0
2020-06-25 09:50:00,76.71,77.17,76.69,77.1,76825.0,67.4759,67.8806,67.4583,67.819,76825.0
2020-06-25 09:55:00,77.09,77.19,76.93,77.03,106883.0,67.8102,67.8982,67.6695,67.7574,106883.0
2020-06-25 10:00:00,77.05,77.37,77.01,77.32,61847.0,67.775,68.0565,67.7398,68.0125,61847.0
2020-06-25 10:05:00,77.32,77.32,76.88,76.93,98068.0,68.0125,68.0125,67.6255,67.6695,98068.0
2020-06-25 10:10:00,76.93,77.29,76.91,77.29,115111.0,67.6695,67.9861,67.6519,67.9861,115111.0
2020-06-25 10:15:00,77.28,77.28,76.99,77.03,90559.0,67.9773,67.9773,67.7222,67.7574,90559.0
2020-06-25 10:20:00,77.03,77.28,77.02,77.16,53252.0,67.7574,67.9773,67.7486,67.8718,53252.0
2020-06-25 10:25:00,77.15,77.33,77.12,77.26,32386.0,67.863,68.0213,67.8366,67.9597,32386.0
2020-06-25 10:30:00,77.26,77.3,77.05,77.07,46320.0,67.9597,67.9949,67.775,67.7926,46320.0
2020-06-25 10:35:00,77.06,77.15,76.83,76.86,69427.0,67.7838,67.863,67.5815,67.6079,69427.0
2020-06-25 10:40:00,76.88,76.93,76.8,76.86,33833.0,67.6255,67.6695,67.5551,67.6079,33833.0
2020-06-25 10:45:00,76.87,77.09,76.82,76.91,35976.0,67.6167,67.8102,67.5727,67.6519,35976.0
2020-06-25 10:50:00,76.9,77.02,76.8,76.88,56549.0,67.6431,67.7486,67.5551,67.6255,56549.0
2020-06-25 10:55:00,76.87,77.06,76.84,77.02,33705.0,67.6167,67.7838,67.5903,67.7486,33705.0
2020-06-25 11:00:00,76.98,77.02,76.82,76.94,50116.0,67.7134,67.7486,67.5727,67.6783,50116.0
2020-06-25 11:05:00,76.94,76.94,76.79,76.87,43721.0,67.6783,67.6783,67.5463,67.6167,43721.0
2020-06-25 11:10:00,76.86,77.09,76.81,77.03,67592.0,67.6079,67.8102,67.5639,67.7574,67592.0
2020-06-25 11:15:00,77.02,77.17,76.95,77.1,31211.0,67.7486,67.8806,67.687,67.819,31211.0
2020-06-25 11:20:00,77.08,77.09,76.99,77.06,25840.0,67.8014,67.8102,67.7222,67.7838,25840.0
2020-06-25 11:25:00,77.07,77.09,76.93,76.94,23781.0,67.7926,67.8102,67.6695,67.6783,23781.0
2020-06-25 11:30:00,76.95,77.01,76.63,76.64,55376.0,67.687,67.7398,67.4056,67.4144,55376.0
2020-06-25 11:35:00,76.62,76.73,76.55,76.68,64437.0,67.3968,67.4935,67.3352,67.4495,64437.0
2020-06-25 11:40:00,76.66,76.76,76.52,76.72,74988.0,67.432,67.5199,67.3088,67.4847,74988.0
2020-06-25 11:45:00,76.71,76.8,76.67,76.74,31774.0,67.4759,67.5551,67.4408,67.5023,31774.0
2020-06-25 11:50:00,76.74,76.79,76.7,76.74,34928.0,67.5023,67.5463,67.4671,67.5023,34928.0
2020-06-25 11:55:00,76.74,76.81,76.7,76.72,30249.0,67.5023,67.5639,67.4671,67.4847,30249.0
2020-06-25 12:00:00,76.73,76.86,76.72,76.74,58917.0,67.4935,67.6079,67.4847,67.5023,58917.0
2020-06-25 12:05:00,76.74,76.85,76.66,76.69,56351.0,67.5023,67.5991,67.432,67.4583,56351.0
2020-06-25 12:10:00,76.68,76.79,76.66,76.75,28651.0,67.4495,67.5463,67.432,67.5111,28651.0
2020-06-25 12:15:00,76.75,76.86,76.75,76.81,32873.0,67.5111,67.6079,67.5111,67.5639,32873.0
2020-06-25 12:20:00,76.81,76.93,76.79,76.92,38336.0,67.5639,67.6695,67.5463,67.6607,38336.0
2020-06-25 12:25:00,76.92,76.92,76.81,76.81,37375.0,67.6607,67.6607,67.5639,67.5639,37375.0
2020-06-25 12:30:00,76.82,76.92,76.79,76.92,47881.0,67.5727,67.6607,67.5463,67.6607,47881.0
2020-06-25 12:35:00,76.91,77.04,76.84,76.96,35614.0,67.6519,67.7662,67.5903,67.6958,35614.0
2020-06-25 12:40:00,76.96,77.13,76.95,77.09,46290.0,67.6958,67.8454,67.687,67.8102,46290.0
2020-06-25 12:45:00,77.1,77.14,77.02,77.03,43381.0,67.819,67.8542,67.7486,67.7574,43381.0
2020-06-25 12:50:00,77.03,77.07,76.99,77.06,28210.0,67.7574,67.7926,67.7222,67.7838,28210.0
2020-06-25 12:55:00,77.06,77.07,76.98,77.0,26820.0,67.7838,67.7926,67.7134,67.731,26820.0
2020-06-25 13:00:00,77.0,77.02,76.93,76.99,40397.0,67.731,67.7486,67.6695,67.7222,40397.0
2020-06-25 13:05:00,76.99,77.02,76.94,76.95,25058.0,67.7222,67.7486,67.6783,67.687,25058.0
2020-06-25 13:10:00,76.96,77.03,76.91,77.02,18473.0,67.6958,67.7574,67.6519,67.7486,18473.0
2020-06-25 13:15:00,77.02,77.07,76.98,76.99,39466.0,67.7486,67.7926,67.7134,67.7222,39466.0
2020-06-25 13:20:00,77.0,77.05,76.93,76.95,21447.0,67.731,67.775,67.6695,67.687,21447.0
2020-06-25 13:25:00,76.95,77.07,76.92,77.02,23232.0,67.687,67.7926,67.6607,67.7486,23232.0
2020-06-25 13:30:00,77.01,77.03,76.85,76.92,49211.0,67.7398,67.7574,67.5991,67.6607,49211.0
2020-06-25 13:35:00,76.93,77.07,76.91,77.06,33119.0,67.6695,67.7926,67.6519,67.7838,33119.0
2020-06-25 13:40:00,77.06,77.07,76.89,76.9,18251.0,67.7838,67.7926,67.6343,67.6431,18251.0
2020-06-25 13:45:00,76.9,76.93,76.86,76.88,12200.0,67.6431,67.6695,67.6079,67.6255,12200.0
2020-06-25 13:50:00,76.85,76.86,76.81,76.83,13726.0,67.5991,67.6079,67.5639,67.5815,13726.0
2020-06-25 13:55:00,76.83,76.87,76.8,76.82,15561.0,67.5815,67.6167,67.5551,67.5727,15561.0
2020-06-25 14:00:00,76.83,76.84,76.74,76.83,37148.0,67.5815,67.5903,67.5023,67.5815,37148.0
2020-06-25 14:05:00,76.83,76.89,76.83,76.84,21200.0,67.5815,67.6343,67.5815,67.5903,21200.0
2020-06-25 14:10:00,76.84,76.88,76.82,76.84,19250.0,67.5903,67.6255,67.5727,67.5903,19250.0
2020-06-25 14:15:00,76.84,76.92,76.83,76.9,16425.0,67.5903,67.6607,67.5815,67.6431,16425.0
2020-06-25 14:20:00,76.89,76.9,76.78,76.81,64678.0,67.6343,67.6431,67.5375,67.5639,64678.0
2020-06-25 14:25:00,76.81,76.84,76.77,76.8,21076.0,67.5639,67.5903,67.5287,67.5551,21076.0
2020-06-25 14:30:00,76.79,76.79,76.66,76.7,30835.0,67.5463,67.5463,67.432,67.4671,30835.0
2020-06-25 14:35:00,76.7,76.78,76.64,76.77,34231.0,67.4671,67.5375,67.4144,67.5287,34231.0
2020-06-25 14:40:00,76.77,76.87,76.75,76.85,60508.0,67.5287,67.6167,67.5111,67.5991,60508.0
2020-06-25 14:45:00,76.86,76.91,76.81,76.89,18843.0,67.6079,67.6519,67.5639,67.6343,18843.0
2020-06-25 14:50:00,76.89,77.0,76.89,76.91,33756.0,67.6343,67.731,67.6343,67.6519,33756.0
2020-06-25 14:55:00,76.9,76.98,76.88,76.91,27660.0,67.6431,67.7134,67.6255,67.6519,27660.0
2020-06-25 15:00:00,76.9,77.07,76.86,77.07,37987.0,67.6431,67.7926,67.6079,67.7926,37987.0
2020-06-25 15:05:00,77.07,77.32,77.07,77.24,91147.0,67.7926,68.0125,67.7926,67.9421,91147.0
2020-06-25 15:10:00,77.24,77.26,77.12,77.17,27101.0,67.9421,67.9597,67.8366,67.8806,27101.0
2020-06-25 15:15:00,77.16,77.32,77.16,77.28,47997.0,67.8718,68.0125,67.8718,67.9773,47997.0
2020-06-25 15:20:00,77.27,77.37,77.26,77.35,32593.0,67.9685,68.0565,67.9597,68.0389,32593.0
2020-06-25 15:25:00,77.34,77.51,77.31,77.42,81771.0,68.0301,68.1796,68.0037,68.1005,81771.0
2020-06-25 15:30:00,77.42,77.61,77.33,77.53,79640.0,68.1005,68.2676,68.0213,68.1972,79640.0
2020-06-25 15:35:00,77.53,77.55,77.38,77.44,80789.0,68.1972,68.2148,68.0653,68.1181,80789.0
2020-06-25 15:40:00,77.44,77.53,77.43,77.52,66926.0,68.1181,68.1972,68.1093,68.1884,66926.0
2020-06-25 15:45:00,77.52,77.56,77.41,77.45,93568.0,68.1884,68.2236,68.0917,68.1269,93568.0
2020-06-25 15:50:00,77.46,77.93,77.46,77.93,141695.0,68.1357,68.5491,68.1357,68.5491,141695.0
2020-06-25 15:55:00,77.93,78.08,77.89,78.04,431600.0,68.5491,68.681,68.5139,68.6458,431600.0
2020-06-26 09:30:00,77.74,77.88,77.58,77.87,119125.0,68.3819,68.5051,68.2412,68.4963,119125.0
2020-06-26 09:35:00,77.88,78.11,77.71,78.01,57142.0,68.5051,68.7074,68.3556,68.6194,57142.0
2020-06-26 09:40:00,78.01,78.03,77.6,77.6,77969.0,68.6194,68.637,68.2588,68.2588,77969.0
2020-06-26 09:45:00,77.6,77.75,77.5,77.68,115497.0,68.2588,68.3907,68.1708,68.3292,115497.0
2020-06-26 09:50:00,77.66,77.8,77.51,77.67,62482.0,68.3116,68.4347,68.1796,68.3204,62482.0
2020-06-26 09:55:00,77.63,77.63,77.37,77.53,90826.0,68.2852,68.2852,68.0565,68.1972,90826.0
2020-06-26 10:00:00,77.53,77.68,77.44,77.52,56925.0,68.1972,68.3292,68.1181,68.1884,56925.0
2020-06-26 10:05:00,77.5,77.57,77.23,77.24,67534.0,68.1708,68.2324,67.9333,67.9421,67534.0
2020-06-26 10:10:00,77.25,77.28,77.17,77.22,90856.0,67.9509,67.9773,67.8806,67.9245,90856.0
2020-06-26 10:15:00,77.23,77.23,77.01,77.05,83536.0,67.9333,67.9333,67.7398,67.775,83536.0
2020-06-26 10:20:00,77.06,77.08,76.68,76.89,114805.0,67.7838,67.8014,67.4495,67.6343,114805.0
2020-06-26 10:25:00,76.89,77.02,76.79,76.94,231353.0,67.6343,67.7486,67.5463,67.6783,231353.0
2020-06-26 10:30:00,76.93,77.03,76.72,76.76,139809.0,67.6695,67.7574,67.4847,67.5199,139809.0
2020-06-26 10:35:00,76.77,76.87,76.57,76.58,67602.0,67.5287,67.6167,67.3528,67.3616,67602.0
2020-06-26 10:40:00,76.57,76.96,76.55,76.94,61402.0,67.3528,67.6958,67.3352,67.6783,61402.0
2020-06-26 10:45:00,76.93,77.01,76.7,76.73,146583.0,67.6695,67.7398,67.4671,67.4935,146583.0
2020-06-26 10:50:00,76.73,77.04,76.64,76.85,47716.0,67.4935,67.7662,67.4144,67.5991,47716.0
2020-06-26 10:55:00,76.84,77.02,76.77,76.99,46942.0,67.5903,67.7486,67.5287,67.7222,46942.0
2020-06-26 11:00:00,77.0,77.17,76.95,77.16,46159.0,67.731,67.8806,67.687,67.8718,46159.0
2020-06-26 11:05:00,77.17,77.3,77.12,77.2,60587.0,67.8806,67.9949,67.8366,67.907,60587.0
2020-06-26 11:10:00,77.21,77.33,77.15,77.31,64599.0,67.9157,68.0213,67.863,68.0037,64599.0
2020-06-26 11:15:00,77.31,77.43,77.21,77.35,37552.0,68.0037,68.1093,67.9157,68.0389,37552.0
2020-06-26 11:20:00,77.37,77.49,77.29,77.48,49582.0,68.0565,68.162,67.9861,68.1532,49582.0
2020-06-26 11:25:00,77.47,77.53,77.41,77.45,32985.0,68.1445,68.1972,68.0917,68.1269,32985.0
2020-06-26 11:30:00,77.5,77.57,77.38,77.45,66609.0,68.1708,68.2324,68.0653,68.1269,66609.0
2020-06-26 11:35:00,77.47,77.66,77.46,77.62,49696.0,68.1445,68.3116,68.1357,68.2764,49696.0
2020-06-26 11:40:00,77.6,77.65,77.49,77.52,49881.0,68.2588,68.3028,68.162,68.1884,49881.0
2020-06-26 11:45:00,77.52,77.6,77.46,77.59,30490.0,68.1884,68.2588,68.1357,68.25,30490.0
2020-06-26 11:50:00,77.59,77.6,77.46,77.47,38764.0,68.25,68.2588,68.1357,68.1445,38764.0
2020-06-26 11:55:00,77.49,77.75,77.49,77.7,50463.0,68.162,68.3907,68.162,68.3468,50463.0
2020-06-26 12:00:00,77.7,77.72,77.59,77.72,55006.0,68.3468,68.3644,68.25,68.3644,55006.0
2020-06-26 12:05:00,77.72,77.73,77.57,77.58,39761.0,68.3644,68.3732,68.2324,68.2412,39761.0
2020-06-26 12:10:00,77.59,77.71,77.58,77.65,37520.0,68.25,68.3556,68.2412,68.3028,37520.0
2020-06-26 12:15:00,77.65,77.66,77.49,77.5,37988.0,68.3028,68.3116,68.162,68.1708,37988.0
2020-06-26 12:20:00,77.51,77.65,77.41,77.64,55548.0,68.1796,68.3028,68.0917,68.294,55548.0
2020-06-26 12:25:00,77.63,77.73,77.61,77.69,49455.0,68.2852,68.3732,68.2676,68.338,49455.0
2020-06-26 12:30:00,77.69,77.7,77.59,77.65,34729.0,68.338,68.3468,68.25,68.3028,34729.0
2020-06-26 12:35:00,77.64,77.69,77.6,77.67,52392.0,68.294,68.338,68.2588,68.3204,52392.0
2020-06-26 12:40:00,77.67,77.67,77.54,77.57,31882.0,68.3204,68.3204,68.206,68.2324,31882.0
2020-06-26 12:45:00,77.57,77.61,77.49,77.53,80823.0,68.2324,68.2676,68.162,68.1972,80823.0
2020-06-26 12:50:00,77.53,77.56,77.47,77.5,58119.0,68.1972,68.2236,68.1445,68.1708,58119.0
2020-06-26 12:55:00,77.5,77.6,77.46,77.58,54116.0,68.1708,68.2588,68.1357,68.2412,54116.0
2020-06-26 13:00:00,77.58,77.68,77.51,77.52,31766.0,68.2412,68.3292,68.1796,68.1884,31766.0
2020-06-26 13:05:00,77.5,77.58,77.48,77.49,26669.0,68.1708,68.2412,68.1532,68.162,26669.0
2020-06-26 13:10:00,77.5,77.5,77.38,77.38,31638.0,68.1708,68.1708,68.0653,68.0653,31638.0
2020-06-26 13:15:00,77.41,77.43,77.36,77.39,27160.0,68.0917,68.1093,68.0477,68.0741,27160.0
2020-06-26 13:20:00,77.41,77.52,77.37,77.49,49146.0,68.0917,68.1884,68.0565,68.162,49146.0
2020-06-26 13:25:00,77.48,77.48,77.37,77.39,37349.0,68.1532,68.1532,68.0565,68.0741,37349.0
2020-06-26 13:30:00,77.41,77.47,77.36,77.46,31047.0,68.0917,68.1445,68.0477,68.1357,31047.0
2020-06-26 13:35:00,77.47,77.52,77.37,77.51,48758.0,68.1445,68.1884,68.0565,68.1796,48758.0
2020-06-26 13:40:00,77.5,77.54,77.44,77.46,29840.0,68.1708,68.206,68.1181,68.1357,29840.0
2020-06-26 13:45:00,77.49,77.49,77.42,77.46,22279.0,68.162,68.162,68.1005,68.1357,22279.0
2020-06-26 13:50:00,77.47,77.48,77.41,77.44,31012.0,68.1445,68.1532,68.0917,68.1181,31012.0
2020-06-26 13:55:00,77.45,77.46,77.39,77.41,23615.0,68.1269,68.1357,68.0741,68.0917,23615.0
2020-06-26 14:00:00,77.4,77.42,77.29,77.35,75734.0,68.0829,68.1005,67.9861,68.0389,75734.0
2020-06-26 14:05:00,77.35,77.36,77.26,77.29,39181.0,68.0389,68.0477,67.9597,67.9861,39181.0
2020-06-26 14:10:00,77.31,77.37,77.23,77.23,41677.0,68.0037,68.0565,67.9333,67.9333,41677.0
2020-06-26 14:15:00,77.25,77.28,77.2,77.22,25184.0,67.9509,67.9773,67.907,67.9245,25184.0
2020-06-26 14:20:00,77.22,77.32,77.21,77.3,29191.0,67.9245,68.0125,67.9157,67.9949,29191.0
2020-06-26 14:25:00,77.31,77.31,77.09,77.14,56441.0,68.0037,68.0037,67.8102,67.8542,56441.0
2020-06-26 14:30:00,77.13,77.16,77.06,77.07,35707.0,67.8454,67.8718,67.7838,67.7926,35707.0
2020-06-26 14:35:00,77.07,77.08,76.95,76.96,54818.0,67.7926,67.8014,67.687,67.6958,54818.0
2020-06-26 14:40:00,76.96,77.06,76.95,76.99,35346.0,67.6958,67.7838,67.687,67.7222,35346.0
2020-06-26 14:45:00,76.98,77.02,76.85,76.93,70156.0,67.7134,67.7486,67.5991,67.6695,70156.0
2020-06-26 14:50:00,76.93,77.09,76.93,77.02,40098.0,67.6695,67.8102,67.6695,67.7486,40098.0
2020-06-26 14:55:00,77.01,77.03,76.92,77.0,47648.0,67.7398,67.7574,67.6607,67.731,47648.0
2020-06-26 15:00:00,77.0,77.13,76.99,77.01,39040.0,67.731,67.8454,67.7222,67.7398,39040.0
2020-06-26 15:05:00,77.02,77.05,76.94,77.04,34622.0,67.7486,67.775,67.6783,67.7662,34622.0
2020-06-26 15:10:00,77.04,77.09,76.92,77.08,80215.0,67.7662,67.8102,67.6607,67.8014,80215.0
2020-06-26 15:15:00,77.08,77.12,76.92,76.92,58354.0,67.8014,67.8366,67.6607,67.6607,58354.0
2020-06-26 15:20:00,76.92,76.97,76.83,76.84,103696.0,67.6607,67.7046,67.5815,67.5903,103696.0
2020-06-26 15:25:00,76.84,76.96,76.74,76.92,90900.0,67.5903,67.6958,67.5023,67.6607,90900.0
2020-06-26 15:30:00,76.91,76.92,76.71,76.74,68369.0,67.6519,67.6607,67.4759,67.5023,68369.0
2020-06-26 15:35:00,76.74,76.75,76.59,76.67,73583.0,67.5023,67.5111,67.3704,67.4408,73583.0
2020-06-26 15:40:00,76.65,76.78,76.56,76.74,105584.0,67.4232,67.5375,67.344,67.5023,105584.0
2020-06-26 15:45:00,76.74,76.86,76.55,76.61,168647.0,67.5023,67.6079,67.3352,67.388,168647.0
2020-06-26 15:50:00,76.61,76.81,76.53,76.61,253963.0,67.388,67.5639,67.3176,67.388,253963.0
2020-06-26 15:55:00,76.61,76.75,76.44,76.48,798383.0,67.388,67.5111,67.2384,67.2736,798383.0
2020-06-29 09:30:00,77.35,77.65,76.85,76.89,137161.0,68.0389,68.3028,67.5991,67.6343,137161.0
2020-06-29 09:35:00,76.91,76.93,76.39,76.4,66151.0,67.6519,67.6695,67.1945,67.2033,66151.0
2020-06-29 09:40:00,76.4,76.47,76.17,76.19,81007.0,67.2033,67.2648,67.0009,67.0185,81007.0
2020-06-29 09:45:00,76.17,76.53,76.17,76.32,67379.0,67.0009,67.3176,67.0009,67.1329,67379.0
2020-06-29 09:50:00,76.31,76.7,76.29,76.68,72920.0,67.1241,67.4671,67.1065,67.4495,72920.0
2020-06-29 09:55:00,76.68,76.78,76.55,76.76,47299.0,67.4495,67.5375,67.3352,67.5199,47299.0
2020-06-29 10:00:00,76.76,77.08,76.76,77.04,94344.0,67.5199,67.8014,67.5199,67.7662,94344.0
2020-06-29 10:05:00,77.05,77.22,77.02,77.04,37171.0,67.775,67.9245,67.7486,67.7662,37171.0
2020-06-29 10:10:00,77.05,77.24,76.87,77.13,107682.0,67.775,67.9421,67.6167,67.8454,107682.0
2020-06-29 10:15:00,77.15,77.33,77.11,77.3,65497.0,67.863,68.0213,67.8278,67.9949,65497.0
2020-06-29 10:20:00,77.29,77.36,77.18,77.35,42676.0,67.9861,68.0477,67.8894,68.0389,42676.0
2020-06-29 10:25:00,77.35,77.4,77.16,77.22,49506.0,68.0389,68.0829,67.8718,67.9245,49506.0
2020-06-29 10:30:00,77.23,77.37,77.21,77.31,83279.0,67.9333,68.0565,67.9157,68.0037,83279.0
2020-06-29 10:35:00,77.33,77.55,77.21,77.53,82258.0,68.0213,68.2148,67.9157,68.1972,82258.0
2020-06-29 10:40:00,77.53,77.58,77.4,77.47,107422.0,68.1972,68.2412,68.0829,68.1445,107422.0
2020-06-29 10:45:00,77.47,77.52,77.4,77.47,75778.0,68.1445,68.1884,68.0829,68.1445,75778.0
2020-06-29 10:50:00,77.47,77.61,77.4,77.43,102149.0,68.1445,68.2676,68.0829,68.1093,102149.0
2020-06-29 10:55:00,77.43,77.56,77.39,77.52,59447.0,68.1093,68.2236,68.0741,68.1884,59447.0
2020-06-29 11:00:00,77.55,77.63,77.53,77.53,95381.0,68.2148,68.2852,68.1972,68.1972,95381.0
2020-06-29 11:05:00,77.52,77.66,77.48,77.65,55657.0,68.1884,68.3116,68.1532,68.3028,55657.0
2020-06-29 11:10:00,77.66,77.66,77.46,77.52,56288.0,68.3116,68.3116,68.1357,68.1884,56288.0
2020-06-29 11:15:00,77.51,77.6,77.41,77.53,79588.0,68.1796,68.2588,68.0917,68.1972,79588.0
2020-06-29 11:20:00,77.53,77.57,77.39,77.52,40619.0,68.1972,68.2324,68.0741,68.1884,40619.0
2020-06-29 11:25:00,77.52,77.7,77.52,77.65,68875.0,68.1884,68.3468,68.1884,68.3028,68875.0
2020-06-29 11:30:00,77.63,77.66,77.51,77.56,53666.0,68.2852,68.3116,68.1796,68.2236,53666.0
2020-06-29 11:35:00,77.56,77.72,77.56,77.62,25699.0,68.2236,68.3644,68.2236,68.2764,25699.0
2020-06-29 11:40:00,77.62,77.74,77.59,77.73,32968.0,68.2764,68.3819,68.25,68.3732,32968.0
2020-06-29 11:45:00,77.74,77.75,77.6,77.73,32915.0,68.3819,68.3907,68.2588,68.3732,32915.0
2020-06-29 11:50:00,77.74,77.77,77.7,77.72,19553.0,68.3819,68.4083,68.3468,68.3644,19553.0
2020-06-29 11:55:00,77.73,77.74,77.54,77.55,35497.0,68.3732,68.3819,68.206,68.2148,35497.0
2020-06-29 12:00:00,77.53,77.71,77.53,77.64,38291.0,68.1972,68.3556,68.1972,68.294,38291.0
2020-06-29 12:05:00,77.64,77.67,77.51,77.55,24595.0,68.294,68.3204,68.1796,68.2148,24595.0
2020-06-29 12:10:00,77.52,77.64,77.52,77.59,18568.0,68.1884,68.294,68.1884,68.25,18568.0
2020-06-29 12:15:00,77.59,77.68,77.53,77.67,33412.0,68.25,68.3292,68.1972,68.3204,33412.0
2020-06-29 12:20:00,77.67,77.71,77.61,77.7,36587.0,68.3204,68.3556,68.2676,68.3468,36587.0
2020-06-29 12:25:00,77.71,77.76,77.67,77.68,25391.0,68.3556,68.3995,68.3204,68.3292,25391.0
2020-06-29 12:30:00,77.68,77.76,77.67,77.73,82519.0,68.3292,68.3995,68.3204,68.3732,82519.0
2020-06-29 12:35:00,77.72,77.76,77.61,77.61,48384.0,68.3644,68.3995,68.2676,68.2676,48384.0
2020-06-29 12:40:00,77.61,77.77,77.61,77.76,22941.0,68.2676,68.4083,68.2676,68.3995,22941.0
2020-06-29 12:45:00,77.75,77.87,77.7,77.84,26638.0,68.3907,68.4963,68.3468,68.4699,26638.0
2020-06-29 12:50:00,77.84,77.9,77.8,77.84,29122.0,68.4699,68.5227,68.4347,68.4699,29122.0
2020-06-29 12:55:00,77.84,77.85,77.72,77.72,51016.0,68.4699,68.4787,68.3644,68.3644,51016.0
2020-06-29 13:00:00,77.73,77.75,77.59,77.59,29164.0,68.3732,68.3907,68.25,68.25,29164.0
2020-06-29 13:05:00,77.6,77.63,77.57,77.63,46366.0,68.2588,68.2852,68.2324,68.2852,46366.0
2020-06-29 13:10:00,77.64,77.68,77.59,77.67,41760.0,68.294,68.3292,68.25,68.3204,41760.0
2020-06-29 13:15:00,77.67,77.77,77.65,77.74,25221.0,68.3204,68.4083,68.3028,68.3819,25221.0
2020-06-29 13:20:00,77.75,77.81,77.71,77.76,58367.0,68.3907,68.4435,68.3556,68.3995,58367.0
2020-06-29 13:25:00,77.77,77.88,77.76,77.84,37975.0,68.4083,68.5051,68.3995,68.4699,37975.0
2020-06-29 13:30:00,77.83,77.85,77.78,77.79,53597.0,68.4611,68.4787,68.4171,68.4259,53597.0
2020-06-29 13:35:00,77.78,77.99,77.78,77.98,158815.0,68.4171,68.6019,68.4171,68.5931,158815.0
2020-06-29 13:40:00,77.98,77.98,77.89,77.9,29061.0,68.5931,68.5931,68.5139,68.5227,29061.0
2020-06-29 13:45:00,77.89,77.91,77.82,77.84,36522.0,68.5139,68.5315,68.4523,68.4699,36522.0
2020-06-29 13:50:00,77.83,77.88,77.82,77.84,23702.0,68.4611,68.5051,68.4523,68.4699,23702.0
2020-06-29 13:55:00,77.84,77.85,77.71,77.73,42437.0,68.4699,68.4787,68.3556,68.3732,42437.0
2020-06-29 14:00:00,77.73,77.85,77.72,77.76,41187.0,68.3732,68.4787,68.3644,68.3995,41187.0
2020-06-29 14:05:00,77.76,77.78,77.71,77.78,65091.0,68.3995,68.4171,68.3556,68.4171,65091.0
2020-06-29 14:10:00,77.78,77.79,77.76,77.76,57482.0,68.4171,68.4259,68.3995,68.3995,57482.0
2020-06-29 14:15:00,77.77,77.83,77.75,77.76,28401.0,68.4083,68.4611,68.3907,68.3995,28401.0
2020-06-29 14:20:00,77.74,77.77,77.63,77.64,45464.0,68.3819,68.4083,68.2852,68.294,45464.0
2020-06-29 14:25:00,77.66,77.68,77.55,77.57,31968.0,68.3116,68.3292,68.2148,68.2324,31968.0
2020-06-29 14:30:00,77.57,77.61,77.52,77.53,29288.0,68.2324,68.2676,68.1884,68.1972,29288.0
2020-06-29 14:35:00,77.54,77.57,77.5,77.55,26696.0,68.206,68.2324,68.1708,68.2148,26696.0
2020-06-29 14:40:00,77.55,77.65,77.55,77.62,34087.0,68.2148,68.3028,68.2148,68.2764,34087.0
2020-06-29 14:45:00,77.61,77.68,77.59,77.66,201638.0,68.2676,68.3292,68.25,68.3116,201638.0
2020-06-29 14:50:00,77.66,77.72,77.6,77.7,50847.0,68.3116,68.3644,68.2588,68.3468,50847.0
2020-06-29 14:55:00,77.69,77.76,77.66,77.66,31710.0,68.338,68.3995,68.3116,68.3116,31710.0
2020-06-29 15:00:00,77.66,77.73,77.56,77.57,54441.0,68.3116,68.3732,68.2236,68.2324,54441.0
2020-06-29 15:05:00,77.57,77.6,77.52,77.55,43297.0,68.2324,68.2588,68.1884,68.2148,43297.0
2020-06-29 15:10:00,77.55,77.56,77.49,77.52,65130.0,68.2148,68.2236,68.162,68.1884,65130.0
2020-06-29 15:15:00,77.52,77.61,77.46,77.58,41968.0,68.1884,68.2676,68.1357,68.2412,41968.0
2020-06-29 15:20:00,77.58,77.65,77.57,77.59,49943.0,68.2412,68.3028,68.2324,68.25,49943.0
2020-06-29 15:25:00,77.6,77.67,77.6,77.62,40836.0,68.2588,68.3204,68.2588,68.2764,40836.0
2020-06-29 15:30:00,77.62,77.75,77.61,77.73,68324.0,68.2764,68.3907,68.2676,68.3732,68324.0
2020-06-29 15:35:00,77.72,77.77,77.57,77.58,83527.0,68.3644,68.4083,68.2324,68.2412,83527.0
2020-06-29 15:40:00,77.59,77.63,77.52,77.58,146850.0,68.25,68.2852,68.1884,68.2412,146850.0
2020-06-29 15:45:00,77.59,77.64,77.43,77.49,87594.0,68.25,68.294,68.1093,68.162,87594.0
2020-06-29 15:50:00,77.5,77.68,77.5,77.67,131223.0,68.1708,68.3292,68.1708,68.3204,131223.0
2020-06-29 15:55:00,77.67,77.91,77.55,77.91,566630.0,68.3204,68.5315,68.2148,68.5315,566630.0
2020-06-30 09:30:00,78.03,78.42,77.97,78.09,110078.0,68.637,68.9801,68.5843,68.6898,110078.0
2020-06-30 09:35:00,78.07,78.51,78.07,78.42,100253.0,68.6722,69.0593,68.6722,68.9801,100253.0
2020-06-30 09:40:00,78.46,78.52,78.13,78.27,73692.0,69.0153,69.0681,68.725,68.8481,73692.0
2020-06-30 09:45:00,78.27,78.38,77.95,77.98,83604.0,68.8481,68.9449,68.5667,68.5931,83604.0
2020-06-30 09:50:00,77.99,77.99,77.7,77.99,69876.0,68.6019,68.6019,68.3468,68.6019,69876.0
2020-06-30 09:55:00,77.99,78.1,77.91,78.02,32589.0,68.6019,68.6986,68.5315,68.6282,32589.0
2020-06-30 10:00:00,78.03,78.26,77.99,78.07,53447.0,68.637,68.8394,68.6019,68.6722,53447.0
2020-06-30 10:05:00,78.07,78.42,78.07,78.34,29285.0,68.6722,68.9801,68.6722,68.9097,29285.0
2020-06-30 10:10:00,78.33,78.39,78.27,78.38,21163.0,68.9009,68.9537,68.8481,68.9449,21163.0
2020-06-30 10:15:00,78.36,78.42,78.25,78.4,31659.0,68.9273,68.9801,68.8306,68.9625,31659.0
2020-06-30 10:20:00,78.39,78.56,78.39,78.51,32264.0,68.9537,69.1032,68.9537,69.0593,32264.0
2020-06-30 10:25:00,78.51,78.56,78.33,78.38,39053.0,69.0593,69.1032,68.9009,68.9449,39053.0
2020-06-30 10:30:00,78.39,78.48,78.38,78.42,32765.0,68.9537,69.0329,68.9449,68.9801,32765.0
2020-06-30 10:35:00,78.43,78.51,78.34,78.36,32875.0,68.9889,69.0593,68.9097,68.9273,32875.0
2020-06-30 10:40:00,78.36,78.51,78.36,78.44,36042.0,68.9273,69.0593,68.9273,68.9977,36042.0
2020-06-30 10:45:00,78.45,78.69,78.45,78.69,111128.0,69.0065,69.2176,69.0065,69.2176,111128.0
2020-06-30 10:50:00,78.71,78.91,78.64,78.9,152406.0,69.2352,69.4111,69.1736,69.4023,152406.0
2020-06-30 10:55:00,78.91,78.91,78.76,78.77,30276.0,69.4111,69.4111,69.2792,69.288,30276.0
2020-06-30 11:00:00,78.77,78.86,78.72,78.86,62534.0,69.288,69.3671,69.244,69.3671,62534.0
2020-06-30 11:05:00,78.86,79.04,78.86,79.04,37151.0,69.3671,69.5255,69.3671,69.5255,37151.0
2020-06-30 11:10:00,79.06,79.13,78.99,79.02,47084.0,69.5431,69.6046,69.4815,69.5079,47084.0
2020-06-30 11:15:00,79.02,79.11,78.99,79.05,37854.0,69.5079,69.587,69.4815,69.5343,37854.0
2020-06-30 11:20:00,79.06,79.09,78.94,78.97,34795.0,69.5431,69.5694,69.4375,69.4639,34795.0
2020-06-30 11:25:00,78.97,79.05,78.9,79.02,36801.0,69.4639,69.5343,69.4023,69.5079,36801.0
2020-06-30 11:30:00,79.0,79.0,78.82,78.84,66055.0,69.4903,69.4903,69.3319,69.3495,66055.0
2020-06-30 11:35:00,78.84,78.86,78.74,78.83,46307.0,69.3495,69.3671,69.2616,69.3407,46307.0
2020-06-30 11:40:00,78.84,78.9,78.78,78.84,36879.0,69.3495,69.4023,69.2968,69.3495,36879.0
2020-06-30 11:45:00,78.86,78.9,78.82,78.89,28679.0,69.3671,69.4023,69.3319,69.3935,28679.0
2020-06-30 11:50:00,78.9,79.04,78.9,79.04,15854.0,69.4023,69.5255,69.4023,69.5255,15854.0
2020-06-30 11:55:00,79.01,79.05,78.99,79.02,10888.0,69.4991,69.5343,69.4815,69.5079,10888.0
2020-06-30 12:00:00,79.03,79.04,78.93,78.98,16533.0,69.5167,69.5255,69.4287,69.4727,16533.0
2020-06-30 12:05:00,78.96,78.99,78.93,78.99,26198.0,69.4551,69.4815,69.4287,69.4815,26198.0
2020-06-30 12:10:00,78.99,79.24,78.97,79.19,64693.0,69.4815,69.7014,69.4639,69.6574,64693.0
2020-06-30 12:15:00,79.2,79.23,79.15,79.19,25934.0,69.6662,69.6926,69.6222,69.6574,25934.0
2020-06-30 12:20:00,79.18,79.2,79.04,79.05,21379.0,69.6486,69.6662,69.5255,69.5343,21379.0
2020-06-30 12:25:00,79.05,79.1,79.01,79.02,17413.0,69.5343,69.5782,69.4991,69.5079,17413.0
2020-06-30 12:30:00,79.01,79.01,78.84,78.91,66338.0,69.4991,69.4991,69.3495,69.4111,66338.0
2020-06-30 12:35:00,78.91,79.06,78.9,79.06,29315.0,69.4111,69.5431,69.4023,69.5431,29315.0
2020-06-30 12:40:00,79.05,79.05,78.88,78.91,35749.0,69.5343,69.5343,69.3847,69.4111,35749.0
2020-06-30 12:45:00,78.91,78.92,78.82,78.88,17155.0,69.4111,69.4199,69.3319,69.3847,17155.0
2020-06-30 12:50:00,78.88,78.89,78.76,78.78,19023.0,69.3847,69.3935,69.2792,69.2968,19023.0
2020-06-30 12:55:00,78.78,78.84,78.73,78.74,14660.0,69.2968,69.3495,69.2528,69.2616,14660.0
2020-06-30 13:00:00,78.74,78.78,78.7,78.7,15171.0,69.2616,69.2968,69.2264,69.2264,15171.0
2020-06-30 13:05:00,78.71,78.73,78.64,78.67,17429.0,69.2352,69.2528,69.1736,69.2,17429.0
2020-06-30 13:10:00,78.67,78.69,78.59,78.69,20551.0,69.2,69.2176,69.1296,69.2176,20551.0
2020-06-30 13:15:00,78.69,78.69,78.59,78.63,30686.0,69.2176,69.2176,69.1296,69.1648,30686.0
2020-06-30 13:20:00,78.63,78.69,78.63,78.63,21116.0,69.1648,69.2176,69.1648,69.1648,21116.0
2020-06-30 13:25:00,78.62,78.62,78.56,78.61,25104.0,69.156,69.156,69.1032,69.1472,25104.0
2020-06-30 13:30:00,78.6,78.61,78.44,78.44,15366.0,69.1384,69.1472,68.9977,68.9977,15366.0
2020-06-30 13:35:00,78.44,78.45,78.38,78.39,24060.0,68.9977,69.0065,68.9449,68.9537,24060.0
2020-06-30 13:40:00,78.39,78.4,78.28,78.28,14291.0,68.9537,68.9625,68.8569,68.8569,14291.0
2020-06-30 13:45:00,78.28,78.36,78.26,78.33,31100.0,68.8569,68.9273,68.8394,68.9009,31100.0
2020-06-30 13:50:00,78.33,78.41,78.28,78.38,38818.0,68.9009,68.9713,68.8569,68.9449,38818.0
2020-06-30 13:55:00,78.39,78.43,78.36,78.38,22873.0,68.9537,68.9889,68.9273,68.9449,22873.0
2020-06-30 14:00:00,78.38,78.38,78.27,78.3,126495.0,68.9449,68.9449,68.8481,68.8745,126495.0
2020-06-30 14:05:00,78.3,78.31,78.19,78.27,36674.0,68.8745,68.8833,68.7778,68.8481,36674.0
2020-06-30 14:10:00,78.26,78.26,78.12,78.14,31096.0,68.8394,68.8394,68.7162,68.7338,31096.0
2020-06-30 14:15:00,78.12,78.2,78.09,78.17,58802.0,68.7162,68.7866,68.6898,68.7602,58802.0
2020-06-30 14:20:00,78.16,78.23,78.16,78.22,39766.0,68.7514,68.813,68.7514,68.8042,39766.0
2020-06-30 14:25:00,78.23,78.28,78.2,78.28,25017.0,68.813,68.8569,68.7866,68.8569,25017.0
2020-06-30 14:30:00,78.28,78.28,78.19,78.2,63348.0,68.8569,68.8569,68.7778,68.7866,63348.0
2020-06-30 14:35:00,78.19,78.24,78.16,78.22,49410.0,68.7778,68.8218,68.7514,68.8042,49410.0
2020-06-30 14:40:00,78.23,78.39,78.2,78.38,134340.0,68.813,68.9537,68.7866,68.9449,134340.0
2020-06-30 14:45:00,78.38,78.38,78.27,78.32,29327.0,68.9449,68.9449,68.8481,68.8921,29327.0
2020-06-30 14:50:00,78.33,78.42,78.32,78.39,60890.0,68.9009,68.9801,68.8921,68.9537,60890.0
2020-06-30 14:55:00,78.4,78.47,78.39,78.45,27566.0,68.9625,69.0241,68.9537,69.0065,27566.0
2020-06-30 15:00:00,78.44,78.45,78.33,78.38,79294.0,68.9977,69.0065,68.9009,68.9449,79294.0
2020-06-30 15:05:00,78.38,78.42,78.36,78.38,52101.0,68.9449,68.9801,68.9273,68.9449,52101.0
2020-06-30 15:10:00,78.37,78.5,78.33,78.48,54485.0,68.9361,69.0505,68.9009,69.0329,54485.0
2020-06-30 15:15:00,78.47,78.58,78.42,78.57,53090.0,69.0241,69.1208,68.9801,69.112,53090.0
2020-06-30 15:20:00,78.56,78.59,78.52,78.53,35127.0,69.1032,69.1296,69.0681,69.0769,35127.0
2020-06-30 15:25:00,78.53,78.62,78.52,78.52,45675.0,69.0769,69.156,69.0681,69.0681,45675.0
2020-06-30 15:30:00,78.51,78.69,78.48,78.64,105450.0,69.0593,69.2176,69.0329,69.1736,105450.0
2020-06-30 15:35:00,78.65,78.66,78.58,78.61,76387.0,69.1824,69.1912,69.1208,69.1472,76387.0
2020-06-30 15:40:00,78.62,78.71,78.61,78.63,51194.0,69.156,69.2352,69.1472,69.1648,51194.0
2020-06-30 15:45:00,78.62,78.71,78.49,78.53,159626.0,69.156,69.2352,69.0417,69.0769,159626.0
2020-06-30 15:50:00,78.54,79.14,78.54,79.09,316503.0,69.0856,69.6134,69.0856,69.5694,316503.0
2020-06-30 15:55:00,79.1,79.1,78.74,78.81,596070.0,69.5782,69.5782,69.2616,69.3231,596070.0
2020-07-01 09:30:00,79.02,79.56,78.91,79.53,78024.0,69.5079,69.9829,69.4111,69.9565,78024.0
2020-07-01 09:35:00,79.52,79.9,79.5,79.61,180972.0,69.9477,70.2819,69.9301,70.0268,180972.0
2020-07-01 09:40:00,79.61,79.89,79.6,79.83,44122.0,70.0268,70.2731,70.018,70.2204,44122.0
2020-07-01 09:45:00,79.8,79.96,79.66,79.85,48793.0,70.194,70.3347,70.0708,70.238,48793.0
2020-07-01 09:50:00,79.86,80.1,79.82,79.88,82785.0,70.2468,70.4579,70.2116,70.2643,82785.0
2020-07-01 09:55:00,79.84,79.94,79.79,79.82,54561.0,70.2292,70.3171,70.1852,70.2116,54561.0
2020-07-01 10:00:00,79.83,80.19,79.83,80.01,83065.0,70.2204,70.537,70.2204,70.3787,83065.0
2020-07-01 10:05:00,80.04,80.15,80.01,80.09,51764.0,70.4051,70.5018,70.3787,70.4491,51764.0
2020-07-01 10:10:00,80.12,80.37,80.11,80.24,66075.0,70.4755,70.6954,70.4667,70.581,66075.0
2020-07-01 10:15:00,80.24,80.29,80.17,80.21,58423.0,70.581,70.625,70.5194,70.5546,58423.0
2020-07-01 10:20:00,80.22,80.25,79.99,80.02,85578.0,70.5634,70.5898,70.3611,70.3875,85578.0
2020-07-01 10:25:00,80.03,80.19,80.01,80.19,28979.0,70.3963,70.537,70.3787,70.537,28979.0
2020-07-01 10:30:00,80.19,80.31,80.12,80.13,44979.0,70.537,70.6426,70.4755,70.4843,44979.0
2020-07-01 10:35:00,80.14,80.14,79.94,80.01,44682.0,70.493,70.493,70.3171,70.3787,44682.0
2020-07-01 10:40:00,80.02,80.08,79.91,79.91,47801.0,70.3875,70.4403,70.2907,70.2907,47801.0
2020-07-01 10:45:00,79.91,79.95,79.74,79.8,48014.0,70.2907,70.3259,70.1412,70.194,48014.0
2020-07-01 10:50:00,79.8,79.9,79.73,79.88,79526.0,70.194,70.2819,70.1324,70.2643,79526.0
2020-07-01 10:55:00,79.87,79.97,79.76,79.96,43681.0,70.2555,70.3435,70.1588,70.3347,43681.0
2020-07-01 11:00:00,79.96,80.0,79.73,79.78,39880.0,70.3347,70.3699,70.1324,70.1764,39880.0
2020-07-01 11:05:00,79.78,79.89,79.77,79.86,29286.0,70.1764,70.2731,70.1676,70.2468,29286.0
2020-07-01 11:10:00,79.84,79.86,79.61,79.85,82376.0,70.2292,70.2468,70.0268,70.238,82376.0
2020-07-01 11:15:00,79.85,79.95,79.73,79.78,29032.0,70.238,70.3259,70.1324,70.1764,29032.0
2020-07-01 11:20:00,79.79,79.8,79.71,79.78,45102.0,70.1852,70.194,70.1148,70.1764,45102.0
2020-07-01 11:25:00,79.79,79.79,79.56,79.61,145015.0,70.1852,70.1852,69.9829,70.0268,145015.0
2020-07-01 11:30:00,79.63,79.83,79.61,79.81,46519.0,70.0444,70.2204,70.0268,70.2028,46519.0
2020-07-01 11:35:00,79.81,79.89,79.79,79.86,32321.0,70.2028,70.2731,70.1852,70.2468,32321.0
2020-07-01 11:40:00,79.86,80.05,79.82,80.02,28678.0,70.2468,70.4139,70.2116,70.3875,28678.0
2020-07-01 11:45:00,80.01,80.18,79.99,80.16,35427.0,70.3787,70.5282,70.3611,70.5106,35427.0
2020-07-01 11:50:00,80.15,80.18,80.12,80.12,26140.0,70.5018,70.5282,70.4755,70.4755,26140.0
2020-07-01 11:55:00,80.12,80.19,80.05,80.08,36869.0,70.4755,70.537,70.4139,70.4403,36869.0
2020-07-01 12:00:00,80.09,80.11,79.97,79.97,29185.0,70.4491,70.4667,70.3435,70.3435,29185.0
2020-07-01 12:05:00,79.98,80.09,79.97,80.05,19626.0,70.3523,70.4491,70.3435,70.4139,19626.0
2020-07-01 12:10:00,80.06,80.15,80.01,80.12,19832.0,70.4227,70.5018,70.3787,70.4755,19832.0
2020-07-01 12:15:00,80.12,80.28,80.11,80.26,42548.0,70.4755,70.6162,70.4667,70.5986,42548.0
2020-07-01 12:20:00,80.27,80.28,80.23,80.26,25256.0,70.6074,70.6162,70.5722,70.5986,25256.0
2020-07-01 12:25:00,80.25,80.29,80.23,80.24,42178.0,70.5898,70.625,70.5722,70.581,42178.0
2020-07-01 12:30:00,80.24,80.27,80.21,80.23,80090.0,70.581,70.6074,70.5546,70.5722,80090.0
2020-07-01 12:35:00,80.24,80.41,80.21,80.36,49294.0,70.581,70.7305,70.5546,70.6866,49294.0
2020-07-01 12:40:00,80.37,80.43,80.36,80.38,19695.0,70.6954,70.7481,70.6866,70.7042,19695.0
2020-07-01 12:45:00,80.37,80.37,80.19,80.29,81712.0,70.6954,70.6954,70.537,70.625,81712.0
2020-07-01 12:50:00,80.3,80.31,80.22,80.25,17256.0,70.6338,70.6426,70.5634,70.5898,17256.0
2020-07-01 12:55:00,80.25,80.31,80.21,80.28,20402.0,70.5898,70.6426,70.5546,70.6162,20402.0
2020-07-01 13:00:00,80.29,80.29,80.16,80.2,26013.0,70.625,70.625,70.5106,70.5458,26013.0
2020-07-01 13:05:00,80.19,80.25,80.16,80.17,17052.0,70.537,70.5898,70.5106,70.5194,17052.0
2020-07-01 13:10:00,80.17,80.3,80.17,80.29,13745.0,70.5194,70.6338,70.5194,70.625,13745.0
2020-07-01 13:15:00,80.28,80.28,80.23,80.26,40499.0,70.6162,70.6162,70.5722,70.5986,40499.0
2020-07-01 13:20:00,80.25,80.29,80.22,80.29,79272.0,70.5898,70.625,70.5634,70.625,79272.0
2020-07-01 13:25:00,80.3,80.31,80.28,80.3,18980.0,70.6338,70.6426,70.6162,70.6338,18980.0
2020-07-01 13:30:00,80.31,80.31,80.24,80.26,19515.0,70.6426,70.6426,70.581,70.5986,19515.0
2020-07-01 13:35:00,80.26,80.47,80.26,80.47,12413.0,70.5986,70.7833,70.5986,70.7833,12413.0
2020-07-01 13:40:00,80.46,80.48,80.3,80.3,42804.0,70.7745,70.7921,70.6338,70.6338,42804.0
2020-07-01 13:45:00,80.31,80.35,80.28,80.34,44096.0,70.6426,70.6778,70.6162,70.669,44096.0
2020-07-01 13:50:00,80.34,80.42,80.32,80.34,38624.0,70.669,70.7393,70.6514,70.669,38624.0
2020-07-01 13:55:00,80.35,80.37,80.27,80.34,59981.0,70.6778,70.6954,70.6074,70.669,59981.0
2020-07-01 14:00:00,80.35,80.43,80.31,80.4,42010.0,70.6778,70.7481,70.6426,70.7217,42010.0
2020-07-01 14:05:00,80.42,80.46,80.32,80.42,31515.0,70.7393,70.7745,70.6514,70.7393,31515.0
2020-07-01 14:10:00,80.43,80.57,80.42,80.57,42038.0,70.7481,70.8713,70.7393,70.8713,42038.0
2020-07-01 14:15:00,80.59,80.61,80.54,80.61,21408.0,70.8889,70.9065,70.8449,70.9065,21408.0
2020-07-01 14:20:00,80.62,80.63,80.53,80.56,34707.0,70.9153,70.9241,70.8361,70.8625,34707.0
2020-07-01 14:25:00,80.58,80.65,80.55,80.59,29020.0,70.8801,70.9417,70.8537,70.8889,29020.0
2020-07-01 14:30:00,80.59,80.66,80.51,80.53,46952.0,70.8889,70.9505,70.8185,70.8361,46952.0
2020-07-01 14:35:00,80.54,80.59,80.47,80.55,40358.0,70.8449,70.8889,70.7833,70.8537,40358.0
2020-07-01 14:40:00,80.55,80.69,80.55,80.65,22271.0,70.8537,70.9768,70.8537,70.9417,22271.0
2020-07-01 14:45:00,80.65,80.68,80.62,80.66,36272.0,70.9417,70.968,70.9153,70.9505,36272.0
2020-07-01 14:50:00,80.66,80.77,80.65,80.74,84395.0,70.9505,71.0472,70.9417,71.0208,84395.0
2020-07-01 14:55:00,80.73,80.85,80.73,80.81,47560.0,71.012,71.1176,71.012,71.0824,47560.0
2020-07-01 15:00:00,80.82,80.87,80.7,80.86,49052.0,71.0912,71.1352,70.9856,71.1264,49052.0
2020-07-01 15:05:00,80.87,80.92,80.82,80.83,94885.0,71.1352,71.1792,71.0912,71.1,94885.0
2020-07-01 15:10:00,80.82,80.84,80.73,80.82,52948.0,71.0912,71.1088,71.012,71.0912,52948.0
2020-07-01 15:15:00,80.82,80.84,80.75,80.8,35570.0,71.0912,71.1088,71.0296,71.0736,35570.0
2020-07-01 15:20:00,80.8,80.8,80.62,80.76,222890.0,71.0736,71.0736,70.9153,71.0384,222890.0
2020-07-01 15:25:00,80.75,80.81,80.71,80.73,72318.0,71.0296,71.0824,70.9944,71.012,72318.0
2020-07-01 15:30:00,80.73,80.81,80.68,80.75,148789.0,71.012,71.0824,70.968,71.0296,148789.0
2020-07-01 15:35:00,80.75,80.84,80.71,80.82,63107.0,71.0296,71.1088,70.9944,71.0912,63107.0
2020-07-01 15:40:00,80.83,80.89,80.75,80.76,129938.0,71.1,71.1528,71.0296,71.0384,129938.0
2020-07-01 15:45:00,80.76,80.85,80.72,80.82,62944.0,71.0384,71.1176,71.0032,71.0912,62944.0
2020-07-01 15:50:00,80.81,80.9,80.72,80.73,121173.0,71.0824,71.1616,71.0032,71.012,121173.0
2020-07-01 15:55:00,80.73,80.75,80.56,80.64,603512.0,71.012,71.0296,70.8625,70.9329,603512.0
2020-07-02 09:30:00,81.96,82.13,81.82,82.09,74378.0,72.094,72.2435,71.9708,72.2083,74378.0
2020-07-02 09:35:00,82.08,82.1,81.51,81.63,98537.0,72.1995,72.2171,71.6981,71.8037,98537.0
2020-07-02 09:40:00,81.64,81.66,81.48,81.54,96164.0,71.8125,71.8301,71.6717,71.7245,96164.0
2020-07-02 09:45:00,81.54,81.78,81.54,81.78,79728.0,71.7245,71.9356,71.7245,71.9356,79728.0
2020-07-02 09:50:00,81.78,81.9,81.67,81.75,74874.0,71.9356,72.0412,71.8389,71.9092,74874.0
2020-07-02 09:55:00,81.77,81.77,81.64,81.75,76647.0,71.9268,71.9268,71.8125,71.9092,76647.0
2020-07-02 10:00:00,81.76,81.76,81.48,81.48,80061.0,71.918,71.918,71.6717,71.6717,80061.0
2020-07-02 10:05:00,81.5,81.55,81.3,81.33,79847.0,71.6893,71.7333,71.5134,71.5398,79847.0
2020-07-02 10:10:00,81.33,81.34,81.08,81.09,35974.0,71.5398,71.5486,71.3199,71.3287,35974.0
2020-07-02 10:15:00,81.08,81.27,81.05,81.06,42271.0,71.3199,71.487,71.2935,71.3023,42271.0
2020-07-02 10:20:00,81.06,81.15,80.93,80.94,54177.0,71.3023,71.3815,71.1879,71.1967,54177.0
2020-07-02 10:25:00,80.95,81.01,80.73,80.74,114066.0,71.2055,71.2583,71.012,71.0208,114066.0
2020-07-02 10:30:00,80.74,80.91,80.7,80.77,38647.0,71.0208,71.1704,70.9856,71.0472,38647.0
2020-07-02 10:35:00,80.77,80.86,80.71,80.78,34005.0,71.0472,71.1264,70.9944,71.056,34005.0
2020-07-02 10:40:00,80.77,80.86,80.65,80.67,34178.0,71.0472,71.1264,70.9417,70.9592,34178.0
2020-07-02 10:45:00,80.67,80.72,80.52,80.58,45092.0,70.9592,71.0032,70.8273,70.8801,45092.0
2020-07-02 10:50:00,80.56,80.62,80.29,80.47,88589.0,70.8625,70.9153,70.625,70.7833,88589.0
2020-07-02 10:55:00,80.48,80.51,80.29,80.32,29355.0,70.7921,70.8185,70.625,70.6514,29355.0
2020-07-02 11:00:00,80.31,80.41,80.1,80.19,47907.0,70.6426,70.7305,70.4579,70.537,47907.0
2020-07-02 11:05:00,80.2,80.35,80.13,80.14,42433.0,70.5458,70.6778,70.4843,70.493,42433.0
2020-07-02 11:10:00,80.15,80.23,80.03,80.12,64953.0,70.5018,70.5722,70.3963,70.4755,64953.0
2020-07-02 11:15:00,80.12,80.29,80.02,80.29,35962.0,70.4755,70.625,70.3875,70.625,35962.0
2020-07-02 11:20:00,80.3,80.55,80.3,80.51,29038.0,70.6338,70.8537,70.6338,70.8185,29038.0
2020-07-02 11:25:00,80.51,80.52,80.36,80.49,37217.0,70.8185,70.8273,70.6866,70.8009,37217.0
2020-07-02 11:30:00,80.51,80.64,80.49,80.56,27128.0,70.8185,70.9329,70.8009,70.8625,27128.0
2020-07-02 11:35:00,80.56,80.58,80.43,80.43,19294.0,70.8625,70.8801,70.7481,70.7481,19294.0
2020-07-02 11:40:00,80.42,80.5,80.38,80.4,21421.0,70.7393,70.8097,70.7042,70.7217,21421.0
2020-07-02 11:45:00,80.42,80.48,80.39,80.42,19078.0,70.7393,70.7921,70.713,70.7393,19078.0
2020-07-02 11:50:00,80.42,80.44,80.33,80.4,27766.0,70.7393,70.7569,70.6602,70.7217,27766.0
2020-07-02 11:55:00,80.4,80.45,80.31,80.4,22560.0,70.7217,70.7657,70.6426,70.7217,22560.0
2020-07-02 12:00:00,80.4,80.41,80.15,80.17,19650.0,70.7217,70.7305,70.5018,70.5194,19650.0
2020-07-02 12:05:00,80.18,80.26,80.13,80.24,24827.0,70.5282,70.5986,70.4843,70.581,24827.0
2020-07-02 12:10:00,80.25,80.33,80.22,80.27,24435.0,70.5898,70.6602,70.5634,70.6074,24435.0
2020-07-02 12:15:00,80.27,80.29,80.18,80.26,25610.0,70.6074,70.625,70.5282,70.5986,25610.0
2020-07-02 12:20:00,80.26,80.32,80.23,80.31,23590.0,70.5986,70.6514,70.5722,70.6426,23590.0
2020-07-02 12:25:00,80.3,80.38,80.29,80.33,27997.0,70.6338,70.7042,70.625,70.6602,27997.0
2020-07-02 12:30:00,80.33,80.35,80.27,80.3,37063.0,70.6602,70.6778,70.6074,70.6338,37063.0
2020-07-02 12:35:00,80.3,80.33,80.2,80.33,44038.0,70.6338,70.6602,70.5458,70.6602,44038.0
2020-07-02 12:40:00,80.32,80.34,80.22,80.33,13343.0,70.6514,70.669,70.5634,70.6602,13343.0
2020-07-02 12:45:00,80.32,80.4,80.32,80.36,12596.0,70.6514,70.7217,70.6514,70.6866,12596.0
2020-07-02 12:50:00,80.36,80.44,80.32,80.35,23745.0,70.6866,70.7569,70.6514,70.6778,23745.0
2020-07-02 12:55:00,80.35,80.37,80.28,80.35,27816.0,70.6778,70.6954,70.6162,70.6778,27816.0
2020-07-02 13:00:00,80.35,80.37,80.29,80.31,14402.0,70.6778,70.6954,70.625,70.6426,14402.0
2020-07-02 13:05:00,80.31,80.43,80.31,80.42,24561.0,70.6426,70.7481,70.6426,70.7393,24561.0
2020-07-02 13:10:00,80.42,80.5,80.4,80.5,44700.0,70.7393,70.8097,70.7217,70.8097,44700.0
2020-07-02 13:15:00,80.5,80.5,80.43,80.45,63698.0,70.8097,70.8097,70.7481,70.7657,63698.0
2020-07-02 13:20:00,80.46,80.55,80.43,80.55,33405.0,70.7745,70.8537,70.7481,70.8537,33405.0
2020-07-02 13:25:00,80.55,80.55,80.49,80.52,15592.0,70.8537,70.8537,70.8009,70.8273,15592.0
2020-07-02 13:30:00,80.52,80.59,80.51,80.59,18255.0,70.8273,70.8889,70.8185,70.8889,18255.0
2020-07-02 13:35:00,80.59,80.62,80.57,80.62,23888.0,70.8889,70.9153,70.8713,70.9153,23888.0
2020-07-02 13:40:00,80.63,80.7,80.61,80.68,38817.0,70.9241,70.9856,70.9065,70.968,38817.0
2020-07-02 13:45:00,80.68,80.73,80.68,80.71,14743.0,70.968,71.012,70.968,70.9944,14743.0
2020-07-02 13:50:00,80.72,80.8,80.7,80.78,33789.0,71.0032,71.0736,70.9856,71.056,33789.0
2020-07-02 13:55:00,80.78,80.8,80.67,80.67,17527.0,71.056,71.0736,70.9592,70.9592,17527.0
2020-07-02 14:00:00,80.66,80.72,80.59,80.59,14315.0,70.9505,71.0032,70.8889,70.8889,14315.0
2020-07-02 14:05:00,80.6,80.72,80.58,80.65,27320.0,70.8977,71.0032,70.8801,70.9417,27320.0
2020-07-02 14:10:00,80.66,80.73,80.65,80.73,20040.0,70.9505,71.012,70.9417,71.012,20040.0
2020-07-02 14:15:00,80.73,80.83,80.7,80.83,60776.0,71.012,71.1,70.9856,71.1,60776.0
2020-07-02 14:20:00,80.83,80.85,80.76,80.84,8030.0,71.1,71.1176,71.0384,71.1088,8030.0
2020-07-02 14:25:00,80.84,80.87,80.8,80.85,30918.0,71.1088,71.1352,71.0736,71.1176,30918.0
2020-07-02 14:30:00,80.86,80.95,80.84,80.84,22098.0,71.1264,71.2055,71.1088,71.1088,22098.0
2020-07-02 14:35:00,80.84,80.94,80.81,80.94,20678.0,71.1088,71.1967,71.0824,71.1967,20678.0
2020-07-02 14:40:00,80.93,80.94,80.85,80.85,41242.0,71.1879,71.1967,71.1176,71.1176,41242.0
2020-07-02 14:45:00,80.86,80.89,80.8,80.85,39439.0,71.1264,71.1528,71.0736,71.1176,39439.0
2020-07-02 14:50:00,80.84,80.87,80.8,80.83,46766.0,71.1088,71.1352,71.0736,71.1,46766.0
2020-07-02 14:55:00,80.83,80.85,80.78,80.8,25479.0,71.1,71.1176,71.056,71.0736,25479.0
2020-07-02 15:00:00,80.8,80.82,80.69,80.71,27582.0,71.0736,71.0912,70.9768,70.9944,27582.0
2020-07-02 15:05:00,80.71,80.76,80.71,80.73,16112.0,70.9944,71.0384,70.9944,71.012,16112.0
2020-07-02 15:10:00,80.72,80.76,80.63,80.7,26030.0,71.0032,71.0384,70.9241,70.9856,26030.0
2020-07-02 15:15:00,80.7,80.77,80.69,80.71,51686.0,70.9856,71.0472,70.9768,70.9944,51686.0
2020-07-02 15:20:00,80.72,80.81,80.71,80.81,29691.0,71.0032,71.0824,70.9944,71.0824,29691.0
2020-07-02 15:25:00,80.8,80.81,80.71,80.74,36734.0,71.0736,71.0824,70.9944,71.0208,36734.0
2020-07-02 15:30:00,80.74,80.77,80.65,80.66,107245.0,71.0208,71.0472,70.9417,70.9505,107245.0
2020-07-02 15:35:00,80.66,80.68,80.56,80.59,151830.0,70.9505,70.968,70.8625,70.8889,151830.0
2020-07-02 15:40:00,80.59,80.61,80.42,80.48,112134.0,70.8889,70.9065,70.7393,70.7921,112134.0
2020-07-02 15:45:00,80.48,80.51,80.35,80.35,72587.0,70.7921,70.8185,70.6778,70.6778,72587.0
2020-07-02 15:50:00,80.36,80.37,80.22,80.23,118005.0,70.6866,70.6954,70.5634,70.5722,118005.0
2020-07-02 15:55:00,80.25,80.35,80.17,80.33,335349.0,70.5898,70.6778,70.5194,70.6602,335349.0
2020-07-06 09:30:00,82.01,82.01,81.54,81.69,80512.0,72.1379,72.1379,71.7245,71.8565,80512.0
2020-07-06 09:35:00,81.7,81.79,81.23,81.34,77674.0,71.8653,71.9444,71.4518,71.5486,77674.0
2020-07-06 09:40:00,81.36,81.61,81.35,81.51,47774.0,71.5662,71.7861,71.5574,71.6981,47774.0
2020-07-06 09:45:00,81.51,81.69,81.5,81.65,42549.0,71.6981,71.8565,71.6893,71.8213,42549.0
2020-07-06 09:50:00,81.67,81.76,81.31,81.42,60374.0,71.8389,71.918,71.5222,71.619,60374.0
2020-07-06 09:55:00,81.42,81.47,81.06,81.08,51829.0,71.619,71.6629,71.3023,71.3199,51829.0
2020-07-06 10:00:00,81.12,81.35,80.93,81.0,91890.0,71.3551,71.5574,71.1879,71.2495,91890.0
2020-07-06 10:05:00,81.01,81.03,80.74,80.74,47064.0,71.2583,71.2759,71.0208,71.0208,47064.0
2020-07-06 10:10:00,80.76,80.76,80.54,80.6,37700.0,71.0384,71.0384,70.8449,70.8977,37700.0
2020-07-06 10:15:00,80.61,80.79,80.58,80.68,49618.0,70.9065,71.0648,70.8801,70.968,49618.0
2020-07-06 10:20:00,80.67,80.85,80.65,80.72,59101.0,70.9592,71.1176,70.9417,71.0032,59101.0
2020-07-06 10:25:00,80.73,80.83,80.57,80.77,65234.0,71.012,71.1,70.8713,71.0472,65234.0
2020-07-06 10:30:00,80.76,80.8,80.66,80.7,37807.0,71.0384,71.0736,70.9505,70.9856,37807.0
2020-07-06 10:35:00,80.69,80.76,80.59,80.65,36402.0,70.9768,71.0384,70.8889,70.9417,36402.0
2020-07-06 10:40:00,80.66,80.71,80.53,80.56,46334.0,70.9505,70.9944,70.8361,70.8625,46334.0
2020-07-06 10:45:00,80.55,80.61,80.5,80.55,134623.0,70.8537,70.9065,70.8097,70.8537,134623.0
2020-07-06 10:50:00,80.55,80.7,80.47,80.68,25299.0,70.8537,70.9856,70.7833,70.968,25299.0
2020-07-06 10:55:00,80.67,80.69,80.54,80.57,20500.0,70.9592,70.9768,70.8449,70.8713,20500.0
2020-07-06 11:00:00,80.58,80.59,80.46,80.53,26960.0,70.8801,70.8889,70.7745,70.8361,26960.0
2020-07-06 11:05:00,80.53,80.55,80.43,80.5,26042.0,70.8361,70.8537,70.7481,70.8097,26042.0
2020-07-06 11:10:00,80.49,80.59,80.4,80.42,31112.0,70.8009,70.8889,70.7217,70.7393,31112.0
2020-07-06 11:15:00,80.43,80.55,80.38,80.55,23440.0,70.7481,70.8537,70.7042,70.8537,23440.0
2020-07-06 11:20:00,80.55,80.64,80.51,80.53,43447.0,70.8537,70.9329,70.8185,70.8361,43447.0
2020-07-06 11:25:00,80.53,80.64,80.5,80.63,20477.0,70.8361,70.9329,70.8097,70.9241,20477.0
2020-07-06 11:30:00,80.63,80.72,80.61,80.66,25917.0,70.9241,71.0032,70.9065,70.9505,25917.0
2020-07-06 11:35:00,80.67,80.74,80.59,80.6,27336.0,70.9592,71.0208,70.8889,70.8977,27336.0
2020-07-06 11:40:00,80.61,80.67,80.56,80.66,38254.0,70.9065,70.9592,70.8625,70.9505,38254.0
2020-07-06 11:45:00,80.66,80.73,80.64,80.73,15070.0,70.9505,71.012,70.9329,71.012,15070.0
2020-07-06 11:50:00,80.72,80.73,80.57,80.57,21367.0,71.0032,71.012,70.8713,70.8713,21367.0
2020-07-06 11:55:00,80.57,80.61,80.46,80.57,61822.0,70.8713,70.9065,70.7745,70.8713,61822.0
2020-07-06 12:00:00,80.58,80.59,80.47,80.51,42100.0,70.8801,70.8889,70.7833,70.8185,42100.0
2020-07-06 12:05:00,80.51,80.53,80.46,80.49,32899.0,70.8185,70.8361,70.7745,70.8009,32899.0
2020-07-06 12:10:00,80.5,80.56,80.47,80.52,18184.0,70.8097,70.8625,70.7833,70.8273,18184.0
2020-07-06 12:15:00,80.52,80.54,80.4,80.42,25733.0,70.8273,70.8449,70.7217,70.7393,25733.0
2020-07-06 12:20:00,80.41,80.5,80.41,80.5,50980.0,70.7305,70.8097,70.7305,70.8097,50980.0
2020-07-06 12:25:00,80.49,80.49,80.41,80.48,28838.0,70.8009,70.8009,70.7305,70.7921,28838.0
2020-07-06 12:30:00,80.47,80.49,80.44,80.45,29140.0,70.7833,70.8009,70.7569,70.7657,29140.0
2020-07-06 12:35:00,80.44,80.51,80.44,80.51,35546.0,70.7569,70.8185,70.7569,70.8185,35546.0
2020-07-06 12:40:00,80.51,80.52,80.45,80.45,13181.0,70.8185,70.8273,70.7657,70.7657,13181.0
2020-07-06 12:45:00,80.45,80.52,80.43,80.52,17088.0,70.7657,70.8273,70.7481,70.8273,17088.0
2020-07-06 12:50:00,80.52,80.52,80.43,80.43,14688.0,70.8273,70.8273,70.7481,70.7481,14688.0
2020-07-06 12:55:00,80.42,80.51,80.41,80.48,22732.0,70.7393,70.8185,70.7305,70.7921,22732.0
2020-07-06 13:00:00,80.47,80.51,80.47,80.5,32496.0,70.7833,70.8185,70.7833,70.8097,32496.0
2020-07-06 13:05:00,80.5,80.51,80.41,80.49,19677.0,70.8097,70.8185,70.7305,70.8009,19677.0
2020-07-06 13:10:00,80.49,80.58,80.49,80.55,31919.0,70.8009,70.8801,70.8009,70.8537,31919.0
2020-07-06 13:15:00,80.53,80.61,80.51,80.57,68609.0,70.8361,70.9065,70.8185,70.8713,68609.0
2020-07-06 13:20:00,80.57,80.57,80.5,80.51,37049.0,70.8713,70.8713,70.8097,70.8185,37049.0
2020-07-06 13:25:00,80.51,80.61,80.5,80.59,34556.0,70.8185,70.9065,70.8097,70.8889,34556.0
2020-07-06 13:30:00,80.58,80.61,80.55,80.55,27197.0,70.8801,70.9065,70.8537,70.8537,27197.0
2020-07-06 13:35:00,80.55,80.6,80.54,80.55,30290.0,70.8537,70.8977,70.8449,70.8537,30290.0
2020-07-06 13:40:00,80.55,80.66,80.55,80.63,24019.0,70.8537,70.9505,70.8537,70.9241,24019.0
2020-07-06 13:45:00,80.63,80.63,80.57,80.58,18071.0,70.9241,70.9241,70.8713,70.8801,18071.0
2020-07-06 13:50:00,80.58,80.61,80.56,80.56,19675.0,70.8801,70.9065,70.8625,70.8625,19675.0
2020-07-06 13:55:00,80.55,80.64,80.54,80.63,19538.0,70.8537,70.9329,70.8449,70.9241,19538.0
2020-07-06 14:00:00,80.63,80.63,80.47,80.49,32133.0,70.9241,70.9241,70.7833,70.8009,32133.0
2020-07-06 14:05:00,80.48,80.55,80.42,80.52,26503.0,70.7921,70.8537,70.7393,70.8273,26503.0
2020-07-06 14:10:00,80.51,80.53,80.42,80.42,15614.0,70.8185,70.8361,70.7393,70.7393,15614.0
2020-07-06 14:15:00,80.43,80.45,80.36,80.36,16841.0,70.7481,70.7657,70.6866,70.6866,16841.0
2020-07-06 14:20:00,80.37,80.44,80.35,80.41,23037.0,70.6954,70.7569,70.6778,70.7305,23037.0
2020-07-06 14:25:00,80.41,80.48,80.4,80.46,27546.0,70.7305,70.7921,70.7217,70.7745,27546.0
2020-07-06 14:30:00,80.47,80.52,80.43,80.52,28740.0,70.7833,70.8273,70.7481,70.8273,28740.0
2020-07-06 14:35:00,80.51,80.55,80.5,80.53,18931.0,70.8185,70.8537,70.8097,70.8361,18931.0
2020-07-06 14:40:00,80.54,80.54,80.43,80.45,37820.0,70.8449,70.8449,70.7481,70.7657,37820.0
2020-07-06 14:45:00,80.44,80.48,80.39,80.4,23917.0,70.7569,70.7921,70.713,70.7217,23917.0
2020-07-06 14:50:00,80.38,80.45,80.35,80.44,23125.0,70.7042,70.7657,70.6778,70.7569,23125.0
2020-07-06 14:55:00,80.45,80.52,80.45,80.49,25788.0,70.7657,70.8273,70.7657,70.8009,25788.0
2020-07-06 15:00:00,80.48,80.56,80.43,80.44,66039.0,70.7921,70.8625,70.7481,70.7569,66039.0
2020-07-06 15:05:00,80.44,80.54,80.44,80.53,45441.0,70.7569,70.8449,70.7569,70.8361,45441.0
2020-07-06 15:10:00,80.53,80.54,80.37,80.43,95043.0,70.8361,70.8449,70.6954,70.7481,95043.0
2020-07-06 15:15:00,80.43,80.45,80.38,80.38,49139.0,70.7481,70.7657,70.7042,70.7042,49139.0
2020-07-06 15:20:00,80.38,80.44,80.32,80.35,43031.0,70.7042,70.7569,70.6514,70.6778,43031.0
2020-07-06 15:25:00,80.34,80.42,80.34,80.39,54727.0,70.669,70.7393,70.669,70.713,54727.0
2020-07-06 15:30:00,80.4,80.4,80.23,80.32,68083.0,70.7217,70.7217,70.5722,70.6514,68083.0
2020-07-06 15:35:00,80.31,80.39,80.28,80.33,85386.0,70.6426,70.713,70.6162,70.6602,85386.0
2020-07-06 15:40:00,80.33,80.38,80.31,80.37,80884.0,70.6602,70.7042,70.6426,70.6954,80884.0
2020-07-06 15:45:00,80.37,80.45,80.35,80.45,108977.0,70.6954,70.7657,70.6778,70.7657,108977.0
2020-07-06 15:50:00,80.45,80.51,80.37,80.42,251608.0,70.7657,70.8185,70.6954,70.7393,251608.0
2020-07-06 15:55:00,80.42,80.44,80.28,80.36,716937.0,70.7393,70.7569,70.6162,70.6866,716937.0
2020-07-07 09:30:00,79.53,79.94,78.96,79.15,121981.0,69.9565,70.3171,69.4551,69.6222,121981.0
2020-07-07 09:35:00,79.15,79.38,79.14,79.28,67952.0,69.6222,69.8245,69.6134,69.7366,67952.0
2020-07-07 09:40:00,79.3,79.5,79.23,79.25,48271.0,69.7542,69.9301,69.6926,69.7102,48271.0
2020-07-07 09:45:00,79.27,79.37,79.19,79.25,50964.0,69.7278,69.8157,69.6574,69.7102,50964.0
2020-07-07 09:50:00,79.23,79.28,79.15,79.23,62456.0,69.6926,69.7366,69.6222,69.6926,62456.0
2020-07-07 09:55:00,79.24,79.3,79.2,79.29,49140.0,69.7014,69.7542,69.6662,69.7454,49140.0
2020-07-07 10:00:00,79.3,79.52,79.25,79.52,36995.0,69.7542,69.9477,69.7102,69.9477,36995.0
2020-07-07 10:05:00,79.53,79.58,79.42,79.46,31623.0,69.9565,70.0005,69.8597,69.8949,31623.0
2020-07-07 10:10:00,79.46,79.66,79.46,79.54,42156.0,69.8949,70.0708,69.8949,69.9653,42156.0
2020-07-07 10:15:00,79.55,79.55,79.4,79.51,26893.0,69.9741,69.9741,69.8421,69.9389,26893.0
2020-07-07 10:20:00,79.51,79.53,79.32,79.36,46295.0,69.9389,69.9565,69.7718,69.8069,46295.0
2020-07-07 10:25:00,79.36,79.43,79.33,79.42,41235.0,69.8069,69.8685,69.7806,69.8597,41235.0
2020-07-07 10:30:00,79.42,79.49,79.4,79.47,38980.0,69.8597,69.9213,69.8421,69.9037,38980.0
2020-07-07 10:35:00,79.47,79.57,79.44,79.5,30449.0,69.9037,69.9917,69.8773,69.9301,30449.0
2020-07-07 10:40:00,79.48,79.49,79.37,79.37,35726.0,69.9125,69.9213,69.8157,69.8157,35726.0
2020-07-07 10:45:00,79.38,79.39,79.3,79.39,69569.0,69.8245,69.8333,69.7542,69.8333,69569.0
2020-07-07 10:50:00,79.39,79.54,79.39,79.54,32672.0,69.8333,69.9653,69.8333,69.9653,32672.0
2020-07-07 10:55:00,79.54,79.62,79.54,79.59,37089.0,69.9653,70.0356,69.9653,70.0093,37089.0
2020-07-07 11:00:00,79.6,79.6,79.51,79.53,86579.0,70.018,70.018,69.9389,69.9565,86579.0
2020-07-07 11:05:00,79.53,79.57,79.49,79.53,27826.0,69.9565,69.9917,69.9213,69.9565,27826.0
2020-07-07 11:10:00,79.52,79.64,79.52,79.54,34118.0,69.9477,70.0532,69.9477,69.9653,34118.0
2020-07-07 11:15:00,79.53,79.68,79.53,79.64,37604.0,69.9565,70.0884,69.9565,70.0532,37604.0
2020-07-07 11:20:00,79.65,79.82,79.64,79.81,49650.0,70.062,70.2116,70.0532,70.2028,49650.0
2020-07-07 11:25:00,79.8,79.83,79.75,79.81,41401.0,70.194,70.2204,70.15,70.2028,41401.0
2020-07-07 11:30:00,79.81,79.83,79.7,79.7,50446.0,70.2028,70.2204,70.106,70.106,50446.0
2020-07-07 11:35:00,79.71,79.75,79.67,79.71,29203.0,70.1148,70.15,70.0796,70.1148,29203.0
2020-07-07 11:40:00,79.71,79.78,79.71,79.77,14983.0,70.1148,70.1764,70.1148,70.1676,14983.0
2020-07-07 11:45:00,79.78,79.79,79.72,79.73,14721.0,70.1764,70.1852,70.1236,70.1324,14721.0
2020-07-07 11:50:00,79.72,79.73,79.6,79.6,15001.0,70.1236,70.1324,70.018,70.018,15001.0
2020-07-07 11:55:00,79.6,79.6,79.52,79.57,28557.0,70.018,70.018,69.9477,69.9917,28557.0
2020-07-07 12:00:00,79.58,79.59,79.49,79.49,24921.0,70.0005,70.0093,69.9213,69.9213,24921.0
2020-07-07 12:05:00,79.51,79.56,79.46,79.48,30483.0,69.9389,69.9829,69.8949,69.9125,30483.0
2020-07-07 12:10:00,79.48,79.49,79.4,79.41,24646.0,69.9125,69.9213,69.8421,69.8509,24646.0
2020-07-07 12:15:00,79.41,79.44,79.37,79.43,115591.0,69.8509,69.8773,69.8157,69.8685,115591.0
2020-07-07 12:20:00,79.43,79.47,79.38,79.41,42772.0,69.8685,69.9037,69.8245,69.8509,42772.0
2020-07-07 12:25:00,79.4,79.46,79.39,79.42,16379.0,69.8421,69.8949,69.8333,69.8597,16379.0
2020-07-07 12:30:00,79.42,79.44,79.4,79.41,12732.0,69.8597,69.8773,69.8421,69.8509,12732.0
2020-07-07 12:35:00,79.41,79.43,79.39,79.4,13745.0,69.8509,69.8685,69.8333,69.8421,13745.0
2020-07-07 12:40:00,79.39,79.4,79.3,79.3,27534.0,69.8333,69.8421,69.7542,69.7542,27534.0
2020-07-07 12:45:00,79.3,79.32,79.27,79.31,20237.0,69.7542,69.7718,69.7278,69.763,20237.0
2020-07-07 12:50:00,79.3,79.33,79.22,79.22,34520.0,69.7542,69.7806,69.6838,69.6838,34520.0
2020-07-07 12:55:00,79.23,79.29,79.22,79.26,21838.0,69.6926,69.7454,69.6838,69.719,21838.0
2020-07-07 13:00:00,79.26,79.32,79.24,79.27,23408.0,69.719,69.7718,69.7014,69.7278,23408.0
2020-07-07 13:05:00,79.27,79.31,79.22,79.31,25451.0,69.7278,69.763,69.6838,69.763,25451.0
2020-07-07 13:10:00,79.31,79.35,79.29,79.31,18058.0,69.763,69.7981,69.7454,69.763,18058.0
2020-07-07 13:15:00,79.3,79.41,79.3,79.37,12400.0,69.7542,69.8509,69.7542,69.8157,12400.0
2020-07-07 13:20:00,79.38,79.42,79.33,79.41,11710.0,69.8245,69.8597,69.7806,69.8509,11710.0
2020-07-07 13:25:00,79.41,79.48,79.4,79.46,27055.0,69.8509,69.9125,69.8421,69.8949,27055.0
2020-07-07 13:30:00,79.46,79.46,79.38,79.42,22380.0,69.8949,69.8949,69.8245,69.8597,22380.0
2020-07-07 13:35:00,79.42,79.49,79.41,79.43,22245.0,69.8597,69.9213,69.8509,69.8685,22245.0
2020-07-07 13:40:00,79.42,79.45,79.39,79.42,34625.0,69.8597,69.8861,69.8333,69.8597,34625.0
2020-07-07 13:45:00,79.43,79.46,79.4,79.45,33370.0,69.8685,69.8949,69.8421,69.8861,33370.0
2020-07-07 13:50:00,79.45,79.46,79.4,79.41,18963.0,69.8861,69.8949,69.8421,69.8509,18963.0
2020-07-07 13:55:00,79.42,79.48,79.4,79.44,22032.0,69.8597,69.9125,69.8421,69.8773,22032.0
2020-07-07 14:00:00,79.45,79.48,79.35,79.38,55632.0,69.8861,69.9125,69.7981,69.8245,55632.0
2020-07-07 14:05:00,79.37,79.48,79.37,79.41,27434.0,69.8157,69.9125,69.8157,69.8509,27434.0
2020-07-07 14:10:00,79.42,79.5,79.41,79.5,15183.0,69.8597,69.9301,69.8509,69.9301,15183.0
2020-07-07 14:15:00,79.5,79.51,79.45,79.49,20154.0,69.9301,69.9389,69.8861,69.9213,20154.0
2020-07-07 14:20:00,79.5,79.58,79.49,79.51,14368.0,69.9301,70.0005,69.9213,69.9389,14368.0
2020-07-07 14:25:00,79.5,79.51,79.44,79.45,44360.0,69.9301,69.9389,69.8773,69.8861,44360.0
2020-07-07 14:30:00,79.45,79.46,79.31,79.36,41798.0,69.8861,69.8949,69.763,69.8069,41798.0
2020-07-07 14:35:00,79.35,79.36,79.27,79.3,26907.0,69.7981,69.8069,69.7278,69.7542,26907.0
2020-07-07 14:40:00,79.3,79.43,79.3,79.42,41957.0,69.7542,69.8685,69.7542,69.8597,41957.0
2020-07-07 14:45:00,79.42,79.46,79.4,79.41,30094.0,69.8597,69.8949,69.8421,69.8509,30094.0
2020-07-07 14:50:00,79.41,79.41,79.34,79.34,36510.0,69.8509,69.8509,69.7893,69.7893,36510.0
2020-07-07 14:55:00,79.34,79.39,79.32,79.37,33626.0,69.7893,69.8333,69.7718,69.8157,33626.0
2020-07-07 15:00:00,79.36,79.38,79.24,79.24,47377.0,69.8069,69.8245,69.7014,69.7014,47377.0
2020-07-07 15:05:00,79.25,79.3,79.15,79.18,42719.0,69.7102,69.7542,69.6222,69.6486,42719.0
2020-07-07 15:10:00,79.19,79.23,79.16,79.17,38131.0,69.6574,69.6926,69.631,69.6398,38131.0
2020-07-07 15:15:00,79.17,79.25,79.14,79.17,48795.0,69.6398,69.7102,69.6134,69.6398,48795.0
2020-07-07 15:20:00,79.16,79.27,79.12,79.26,46544.0,69.631,69.7278,69.5958,69.719,46544.0
2020-07-07 15:25:00,79.26,79.33,79.24,79.33,40182.0,69.719,69.7806,69.7014,69.7806,40182.0
2020-07-07 15:30:00,79.33,79.33,79.15,79.18,72516.0,69.7806,69.7806,69.6222,69.6486,72516.0
2020-07-07 15:35:00,79.18,79.25,79.14,79.14,45206.0,69.6486,69.7102,69.6134,69.6134,45206.0
2020-07-07 15:40:00,79.15,79.15,79.0,79.03,47357.0,69.6222,69.6222,69.4903,69.5167,47357.0
2020-07-07 15:45:00,79.02,79.02,78.8,78.9,79492.0,69.5079,69.5079,69.3144,69.4023,79492.0
2020-07-07 15:50:00,78.9,78.9,78.73,78.77,120274.0,69.4023,69.4023,69.2528,69.288,120274.0
2020-07-07 15:55:00,78.76,78.94,78.74,78.8,386707.0,69.2792,69.4375,69.2616,69.3144,386707.0
2020-07-08 09:30:00,78.96,79.13,78.7,79.13,93550.0,69.4551,69.6046,69.2264,69.6046,93550.0
2020-07-08 09:35:00,79.13,79.15,78.82,78.93,72683.0,69.6046,69.6222,69.3319,69.4287,72683.0
2020-07-08 09:40:00,78.93,78.93,78.66,78.67,90948.0,69.4287,69.4287,69.1912,69.2,90948.0
2020-07-08 09:45:00,78.68,78.9,78.67,78.9,59382.0,69.2088,69.4023,69.2,69.4023,59382.0
2020-07-08 09:50:00,78.9,79.06,78.88,78.88,53634.0,69.4023,69.5431,69.3847,69.3847,53634.0
2020-07-08 09:55:00,78.89,79.06,78.84,79.02,25787.0,69.3935,69.5431,69.3495,69.5079,25787.0
2020-07-08 10:00:00,79.06,79.25,79.0,79.14,32940.0,69.5431,69.7102,69.4903,69.6134,32940.0
2020-07-08 10:05:00,79.14,79.19,78.88,78.89,31319.0,69.6134,69.6574,69.3847,69.3935,31319.0
2020-07-08 10:10:00,78.89,78.91,78.79,78.79,28480.0,69.3935,69.4111,69.3056,69.3056,28480.0
2020-07-08 10:15:00,78.78,78.78,78.58,78.59,39446.0,69.2968,69.2968,69.1208,69.1296,39446.0
2020-07-08 10:20:00,78.59,78.73,78.55,78.71,53686.0,69.1296,69.2528,69.0944,69.2352,53686.0
2020-07-08 10:25:00,78.7,78.73,78.6,78.64,37749.0,69.2264,69.2528,69.1384,69.1736,37749.0
2020-07-08 10:30:00,78.64,78.73,78.52,78.52,54653.0,69.1736,69.2528,69.0681,69.0681,54653.0
2020-07-08 10:35:00,78.51,78.57,78.45,78.55,55719.0,69.0593,69.112,69.0065,69.0944,55719.0
2020-07-08 10:40:00,78.55,78.65,78.52,78.53,18299.0,69.0944,69.1824,69.0681,69.0769,18299.0
2020-07-08 10:45:00,78.52,78.6,78.46,78.57,20701.0,69.0681,69.1384,69.0153,69.112,20701.0
2020-07-08 10:50:00,78.55,78.57,78.49,78.51,20765.0,69.0944,69.112,69.0417,69.0593,20765.0
2020-07-08 10:55:00,78.53,78.53,78.42,78.45,29137.0,69.0769,69.0769,68.9801,69.0065,29137.0
2020-07-08 11:00:00,78.44,78.47,78.37,78.38,105096.0,68.9977,69.0241,68.9361,68.9449,105096.0
2020-07-08 11:05:00,78.38,78.42,78.27,78.33,38663.0,68.9449,68.9801,68.8481,68.9009,38663.0
2020-07-08 11:10:00,78.33,78.37,78.28,78.35,33195.0,68.9009,68.9361,68.8569,68.9185,33195.0
2020-07-08 11:15:00,78.38,78.38,78.12,78.16,37017.0,68.9449,68.9449,68.7162,68.7514,37017.0
2020-07-08 11:20:00,78.17,78.22,78.02,78.09,38138.0,68.7602,68.8042,68.6282,68.6898,38138.0
2020-07-08 11:25:00,78.1,78.18,78.02,78.16,47785.0,68.6986,68.769,68.6282,68.7514,47785.0
2020-07-08 11:30:00,78.17,78.35,78.15,78.31,69229.0,68.7602,68.9185,68.7426,68.8833,69229.0
2020-07-08 11:35:00,78.3,78.44,78.3,78.44,37820.0,68.8745,68.9977,68.8745,68.9977,37820.0
2020-07-08 11:40:00,78.43,78.46,78.36,78.4,29565.0,68.9889,69.0153,68.9273,68.9625,29565.0
2020-07-08 11:45:00,78.39,78.45,78.34,78.36,35080.0,68.9537,69.0065,68.9097,68.9273,35080.0
2020-07-08 11:50:00,78.36,78.44,78.33,78.41,15348.0,68.9273,68.9977,68.9009,68.9713,15348.0
2020-07-08 11:55:00,78.39,78.39,78.3,78.32,16170.0,68.9537,68.9537,68.8745,68.8921,16170.0
2020-07-08 12:00:00,78.33,78.38,78.25,78.31,17561.0,68.9009,68.9449,68.8306,68.8833,17561.0
2020-07-08 12:05:00,78.31,78.41,78.3,78.41,15195.0,68.8833,68.9713,68.8745,68.9713,15195.0
2020-07-08 12:10:00,78.41,78.47,78.38,78.44,16596.0,68.9713,69.0241,68.9449,68.9977,16596.0
2020-07-08 12:15:00,78.45,78.52,78.42,78.51,26510.0,69.0065,69.0681,68.9801,69.0593,26510.0
2020-07-08 12:20:00,78.5,78.52,78.37,78.37,18249.0,69.0505,69.0681,68.9361,68.9361,18249.0
2020-07-08 12:25:00,78.38,78.44,78.37,78.41,10795.0,68.9449,68.9977,68.9361,68.9713,10795.0
2020-07-08 12:30:00,78.42,78.47,78.4,78.42,17575.0,68.9801,69.0241,68.9625,68.9801,17575.0
2020-07-08 12:35:00,78.42,78.48,78.35,78.35,14390.0,68.9801,69.0329,68.9185,68.9185,14390.0
2020-07-08 12:40:00,78.34,78.39,78.32,78.35,14268.0,68.9097,68.9537,68.8921,68.9185,14268.0
2020-07-08 12:45:00,78.36,78.44,78.36,78.4,18425.0,68.9273,68.9977,68.9273,68.9625,18425.0
2020-07-08 12:50:00,78.41,78.42,78.35,78.37,7600.0,68.9713,68.9801,68.9185,68.9361,7600.0
2020-07-08 12:55:00,78.35,78.45,78.35,78.45,15438.0,68.9185,69.0065,68.9185,69.0065,15438.0
2020-07-08 13:00:00,78.45,78.45,78.41,78.42,14336.0,69.0065,69.0065,68.9713,68.9801,14336.0
2020-07-08 13:05:00,78.41,78.42,78.34,78.42,23798.0,68.9713,68.9801,68.9097,68.9801,23798.0
2020-07-08 13:10:00,78.42,78.44,78.38,78.42,10891.0,68.9801,68.9977,68.9449,68.9801,10891.0
2020-07-08 13:15:00,78.42,78.43,78.33,78.33,10933.0,68.9801,68.9889,68.9009,68.9009,10933.0
2020-07-08 13:20:00,78.34,78.35,78.27,78.27,33609.0,68.9097,68.9185,68.8481,68.8481,33609.0
2020-07-08 13:25:00,78.27,78.31,78.24,78.3,10315.0,68.8481,68.8833,68.8218,68.8745,10315.0
2020-07-08 13:30:00,78.31,78.43,78.3,78.42,8452.0,68.8833,68.9889,68.8745,68.9801,8452.0
2020-07-08 13:35:00,78.43,78.47,78.42,78.44,5633.0,68.9889,69.0241,68.9801,68.9977,5633.0
2020-07-08 13:40:00,78.45,78.48,78.44,78.45,9290.0,69.0065,69.0329,68.9977,69.0065,9290.0
2020-07-08 13:45:00,78.45,78.53,78.44,78.48,20798.0,69.0065,69.0769,68.9977,69.0329,20798.0
2020-07-08 13:50:00,78.49,78.57,78.47,78.51,29916.0,69.0417,69.112,69.0241,69.0593,29916.0
2020-07-08 13:55:00,78.52,78.58,78.45,78.48,24404.0,69.0681,69.1208,69.0065,69.0329,24404.0
2020-07-08 14:00:00,78.48,78.53,78.38,78.39,25794.0,69.0329,69.0769,68.9449,68.9537,25794.0
2020-07-08 14:05:00,78.39,78.46,78.39,78.45,33009.0,68.9537,69.0153,68.9537,69.0065,33009.0
2020-07-08 14:10:00,78.45,78.52,78.44,78.5,22821.0,69.0065,69.0681,68.9977,69.0505,22821.0
2020-07-08 14:15:00,78.51,78.55,78.49,78.54,7500.0,69.0593,69.0944,69.0417,69.0856,7500.0
2020-07-08 14:20:00,78.53,78.7,78.53,78.62,57651.0,69.0769,69.2264,69.0769,69.156,57651.0
2020-07-08 14:25:00,78.62,78.63,78.56,78.58,34569.0,69.156,69.1648,69.1032,69.1208,34569.0
2020-07-08 14:30:00,78.58,78.59,78.47,78.47,18994.0,69.1208,69.1296,69.0241,69.0241,18994.0
2020-07-08 14:35:00,78.48,78.52,78.44,78.48,13150.0,69.0329,69.0681,68.9977,69.0329,13150.0
2020-07-08 14:40:00,78.49,78.49,78.38,78.41,18190.0,69.0417,69.0417,68.9449,68.9713,18190.0
2020-07-08 14:45:00,78.4,78.5,78.4,78.49,13919.0,68.9625,69.0505,68.9625,69.0417,13919.0
2020-07-08 14:50:00,78.49,78.52,78.44,78.44,16536.0,69.0417,69.0681,68.9977,68.9977,16536.0
2020-07-08 14:55:00,78.46,78.55,78.45,78.53,34878.0,69.0153,69.0944,69.0065,69.0769,34878.0
2020-07-08 15:00:00,78.54,78.55,78.39,78.45,36328.0,69.0856,69.0944,68.9537,69.0065,36328.0
2020-07-08 15:05:00,78.44,78.53,78.43,78.5,51885.0,68.9977,69.0769,68.9889,69.0505,51885.0
2020-07-08 15:10:00,78.51,78.64,78.5,78.64,50239.0,69.0593,69.1736,69.0505,69.1736,50239.0
2020-07-08 15:15:00,78.63,78.7,78.63,78.7,34911.0,69.1648,69.2264,69.1648,69.2264,34911.0
2020-07-08 15:20:00,78.7,78.76,78.64,78.71,33242.0,69.2264,69.2792,69.1736,69.2352,33242.0
2020-07-08 15:25:00,78.71,78.83,78.7,78.72,103911.0,69.2352,69.3407,69.2264,69.244,103911.0
2020-07-08 15:30:00,78.72,78.75,78.64,78.71,214397.0,69.244,69.2704,69.1736,69.2352,214397.0
2020-07-08 15:35:00,78.7,78.72,78.6,78.62,132077.0,69.2264,69.244,69.1384,69.156,132077.0
2020-07-08 15:40:00,78.61,78.64,78.57,78.59,57743.0,69.1472,69.1736,69.112,69.1296,57743.0
2020-07-08 15:45:00,78.6,78.71,78.59,78.62,70165.0,69.1384,69.2352,69.1296,69.156,70165.0
2020-07-08 15:50:00,78.6,78.68,78.51,78.67,121652.0,69.1384,69.2088,69.0593,69.2,121652.0
2020-07-08 15:55:00,78.66,78.75,78.65,78.73,219170.0,69.1912,69.2704,69.1824,69.2528,219170.0
2020-07-09 09:30:00,78.58,78.65,78.42,78.5,44909.0,69.1208,69.1824,68.9801,69.0505,44909.0
2020-07-09 09:35:00,78.48,78.52,78.13,78.22,63294.0,69.0329,69.0681,68.725,68.8042,63294.0
2020-07-09 09:40:00,78.23,78.28,78.1,78.11,65015.0,68.813,68.8569,68.6986,68.7074,65015.0
2020-07-09 09:45:00,78.1,78.14,78.01,78.06,62969.0,68.6986,68.7338,68.6194,68.6634,62969.0
2020-07-09 09:50:00,78.08,78.18,78.01,78.15,43669.0,68.681,68.769,68.6194,68.7426,43669.0
2020-07-09 09:55:00,78.16,78.25,78.06,78.19,27040.0,68.7514,68.8306,68.6634,68.7778,27040.0
2020-07-09 10:00:00,78.19,78.3,78.15,78.25,42624.0,68.7778,68.8745,68.7426,68.8306,42624.0
2020-07-09 10:05:00,78.26,78.32,78.23,78.26,21711.0,68.8394,68.8921,68.813,68.8394,21711.0
2020-07-09 10:10:00,78.25,78.3,78.11,78.11,38211.0,68.8306,68.8745,68.7074,68.7074,38211.0
2020-07-09 10:15:00,78.11,78.17,77.86,77.87,73257.0,68.7074,68.7602,68.4875,68.4963,73257.0
2020-07-09 10:20:00,77.87,78.0,77.81,77.92,25846.0,68.4963,68.6107,68.4435,68.5403,25846.0
2020-07-09 10:25:00,77.91,78.01,77.9,77.94,25357.0,68.5315,68.6194,68.5227,68.5579,25357.0
2020-07-09 10:30:00,77.94,78.13,77.94,78.09,34690.0,68.5579,68.725,68.5579,68.6898,34690.0
2020-07-09 10:35:00,78.12,78.13,77.85,77.88,41839.0,68.7162,68.725,68.4787,68.5051,41839.0
2020-07-09 10:40:00,77.89,77.89,77.72,77.78,38800.0,68.5139,68.5139,68.3644,68.4171,38800.0
2020-07-09 10:45:00,77.78,77.87,77.68,77.68,37863.0,68.4171,68.4963,68.3292,68.3292,37863.0
2020-07-09 10:50:00,77.68,77.77,77.58,77.61,47835.0,68.3292,68.4083,68.2412,68.2676,47835.0
2020-07-09 10:55:00,77.59,77.63,77.28,77.31,61562.0,68.25,68.2852,67.9773,68.0037,61562.0
2020-07-09 11:00:00,77.3,77.33,77.1,77.14,40774.0,67.9949,68.0213,67.819,67.8542,40774.0
2020-07-09 11:05:00,77.14,77.48,77.06,77.46,38599.0,67.8542,68.1532,67.7838,68.1357,38599.0
2020-07-09 11:10:00,77.46,77.5,77.39,77.47,39612.0,68.1357,68.1708,68.0741,68.1445,39612.0
2020-07-09 11:15:00,77.46,77.5,77.08,77.1,59172.0,68.1357,68.1708,67.8014,67.819,59172.0
2020-07-09 11:20:00,77.1,77.26,77.1,77.24,37687.0,67.819,67.9597,67.819,67.9421,37687.0
2020-07-09 11:25:00,77.25,77.36,77.09,77.33,33216.0,67.9509,68.0477,67.8102,68.0213,33216.0
2020-07-09 11:30:00,77.35,77.46,77.3,77.42,61375.0,68.0389,68.1357,67.9949,68.1005,61375.0
2020-07-09 11:35:00,77.42,77.49,77.31,77.36,42684.0,68.1005,68.162,68.0037,68.0477,42684.0
2020-07-09 11:40:00,77.37,77.38,77.06,77.11,65604.0,68.0565,68.0653,67.7838,67.8278,65604.0
2020-07-09 11:45:00,77.11,77.3,77.05,77.27,22390.0,67.8278,67.9949,67.775,67.9685,22390.0
2020-07-09 11:50:00,77.24,77.37,77.18,77.34,20244.0,67.9421,68.0565,67.8894,68.0301,20244.0
2020-07-09 11:55:00,77.33,77.34,77.26,77.3,18738.0,68.0213,68.0301,67.9597,67.9949,18738.0
2020-07-09 12:00:00,77.31,77.57,77.29,77.53,55527.0,68.0037,68.2324,67.9861,68.1972,55527.0
2020-07-09 12:05:00,77.54,77.64,77.53,77.57,81280.0,68.206,68.294,68.1972,68.2324,81280.0
2020-07-09 12:10:00,77.57,77.63,77.51,77.55,43788.0,68.2324,68.2852,68.1796,68.2148,43788.0
2020-07-09 12:15:00,77.55,77.64,77.55,77.58,60256.0,68.2148,68.294,68.2148,68.2412,60256.0
2020-07-09 12:20:00,77.57,77.67,77.54,77.65,18100.0,68.2324,68.3204,68.206,68.3028,18100.0
2020-07-09 12:25:00,77.65,77.66,77.53,77.55,17462.0,68.3028,68.3116,68.1972,68.2148,17462.0
2020-07-09 12:30:00,77.53,77.56,77.42,77.45,15177.0,68.1972,68.2236,68.1005,68.1269,15177.0
2020-07-09 12:35:00,77.42,77.45,77.37,77.4,13051.0,68.1005,68.1269,68.0565,68.0829,13051.0
2020-07-09 12:40:00,77.4,77.46,77.37,77.42,20109.0,68.0829,68.1357,68.0565,68.1005,20109.0
2020-07-09 12:45:00,77.41,77.55,77.41,77.52,27650.0,68.0917,68.2148,68.0917,68.1884,27650.0
2020-07-09 12:50:00,77.51,77.51,77.37,77.41,46362.0,68.1796,68.1796,68.0565,68.0917,46362.0
2020-07-09 12:55:00,77.41,77.52,77.37,77.51,10333.0,68.0917,68.1884,68.0565,68.1796,10333.0
2020-07-09 13:00:00,77.5,77.72,77.46,77.64,186866.0,68.1708,68.3644,68.1357,68.294,186866.0
2020-07-09 13:05:00,77.64,77.73,77.61,77.7,23887.0,68.294,68.3732,68.2676,68.3468,23887.0
2020-07-09 13:10:00,77.69,77.75,77.66,77.68,34924.0,68.338,68.3907,68.3116,68.3292,34924.0
2020-07-09 13:15:00,77.69,77.76,77.68,77.73,23141.0,68.338,68.3995,68.3292,68.3732,23141.0
2020-07-09 13:20:00,77.73,77.73,77.69,77.73,10462.0,68.3732,68.3732,68.338,68.3732,10462.0
2020-07-09 13:25:00,77.72,77.88,77.72,77.86,28221.0,68.3644,68.5051,68.3644,68.4875,28221.0
2020-07-09 13:30:00,77.88,77.94,77.86,77.94,39750.0,68.5051,68.5579,68.4875,68.5579,39750.0
2020-07-09 13:35:00,77.93,77.96,77.89,77.94,11879.0,68.5491,68.5755,68.5139,68.5579,11879.0
2020-07-09 13:40:00,77.94,78.03,77.87,77.89,31488.0,68.5579,68.637,68.4963,68.5139,31488.0
2020-07-09 13:45:00,77.89,77.91,77.87,77.88,72206.0,68.5139,68.5315,68.4963,68.5051,72206.0
2020-07-09 13:50:00,77.88,77.93,77.87,77.92,10926.0,68.5051,68.5491,68.4963,68.5403,10926.0
2020-07-09 13:55:00,77.91,77.92,77.83,77.88,10784.0,68.5315,68.5403,68.4611,68.5051,10784.0
2020-07-09 14:00:00,77.86,77.95,77.82,77.94,37213.0,68.4875,68.5667,68.4523,68.5579,37213.0
2020-07-09 14:05:00,77.95,78.0,77.91,77.95,15779.0,68.5667,68.6107,68.5315,68.5667,15779.0
2020-07-09 14:10:00,77.95,78.0,77.92,77.99,14854.0,68.5667,68.6107,68.5403,68.6019,14854.0
2020-07-09 14:15:00,78.0,78.11,77.99,78.11,52298.0,68.6107,68.7074,68.6019,68.7074,52298.0
2020-07-09 14:20:00,78.11,78.11,78.02,78.04,30653.0,68.7074,68.7074,68.6282,68.6458,30653.0
2020-07-09 14:25:00,78.03,78.09,78.03,78.09,8019.0,68.637,68.6898,68.637,68.6898,8019.0
2020-07-09 14:30:00,78.09,78.1,78.03,78.03,16016.0,68.6898,68.6986,68.637,68.637,16016.0
2020-07-09 14:35:00,78.02,78.07,78.0,78.01,20243.0,68.6282,68.6722,68.6107,68.6194,20243.0
2020-07-09 14:40:00,78.03,78.07,78.0,78.03,28088.0,68.637,68.6722,68.6107,68.637,28088.0
2020-07-09 14:45:00,78.03,78.09,77.98,78.07,14901.0,68.637,68.6898,68.5931,68.6722,14901.0
2020-07-09 14:50:00,78.08,78.1,78.03,78.05,41101.0,68.681,68.6986,68.637,68.6546,41101.0
2020-07-09 14:55:00,78.06,78.19,78.06,78.15,46034.0,68.6634,68.7778,68.6634,68.7426,46034.0
2020-07-09 15:00:00,78.15,78.23,78.09,78.17,77972.0,68.7426,68.813,68.6898,68.7602,77972.0
2020-07-09 15:05:00,78.18,78.18,78.11,78.17,14775.0,68.769,68.769,68.7074,68.7602,14775.0
2020-07-09 15:10:00,78.17,78.27,78.14,78.27,52638.0,68.7602,68.8481,68.7338,68.8481,52638.0
2020-07-09 15:15:00,78.27,78.33,78.18,78.22,42257.0,68.8481,68.9009,68.769,68.8042,42257.0
2020-07-09 15:20:00,78.23,78.23,78.15,78.2,42550.0,68.813,68.813,68.7426,68.7866,42550.0
2020-07-09 15:25:00,78.2,78.23,78.11,78.13,62578.0,68.7866,68.813,68.7074,68.725,62578.0
2020-07-09 15:30:00,78.13,78.18,78.02,78.1,127365.0,68.725,68.769,68.6282,68.6986,127365.0
2020-07-09 15:35:00,78.1,78.13,77.97,78.1,48954.0,68.6986,68.725,68.5843,68.6986,48954.0
2020-07-09 15:40:00,78.1,78.24,78.04,78.23,33872.0,68.6986,68.8218,68.6458,68.813,33872.0
2020-07-09 15:45:00,78.25,78.54,78.23,78.53,82538.0,68.8306,69.0856,68.813,69.0769,82538.0
2020-07-09 15:50:00,78.52,78.53,78.26,78.27,148285.0,69.0681,69.0769,68.8394,68.8481,148285.0
2020-07-09 15:55:00,78.28,78.32,78.15,78.25,152038.0,68.8569,68.8921,68.7426,68.8306,152038.0
2020-07-10 09:30:00,78.2,78.47,78.06,78.34,42804.0,68.7866,69.0241,68.6634,68.9097,42804.0
2020-07-10 09:35:00,78.34,78.7,78.3,78.69,61490.0,68.9097,69.2264,68.8745,69.2176,61490.0
2020-07-10 09:40:00,78.69,78.84,78.61,78.83,62827.0,69.2176,69.3495,69.1472,69.3407,62827.0
2020-07-10 09:45:00,78.83,78.87,78.56,78.58,72131.0,69.3407,69.3759,69.1032,69.1208,72131.0
2020-07-10 09:50:00,78.58,78.62,78.17,78.19,87613.0,69.1208,69.156,68.7602,68.7778,87613.0
2020-07-10 09:55:00,78.19,78.25,78.1,78.17,39829.0,68.7778,68.8306,68.6986,68.7602,39829.0
2020-07-10 10:00:00,78.18,78.18,78.01,78.04,30561.0,68.769,68.769,68.6194,68.6458,30561.0
2020-07-10 10:05:00,78.03,78.22,78.02,78.2,33534.0,68.637,68.8042,68.6282,68.7866,33534.0
2020-07-10 10:10:00,78.21,78.4,78.15,78.23,40447.0,68.7954,68.9625,68.7426,68.813,40447.0
2020-07-10 10:15:00,78.22,78.34,78.03,78.04,43484.0,68.8042,68.9097,68.637,68.6458,43484.0
2020-07-10 10:20:00,78.03,78.06,77.94,78.01,30445.0,68.637,68.6634,68.5579,68.6194,30445.0
2020-07-10 10:25:00,78.02,78.15,78.01,78.03,75816.0,68.6282,68.7426,68.6194,68.637,75816.0
2020-07-10 10:30:00,78.03,78.29,78.0,78.23,27596.0,68.637,68.8657,68.6107,68.813,27596.0
2020-07-10 10:35:00,78.23,78.33,78.09,78.09,35277.0,68.813,68.9009,68.6898,68.6898,35277.0
2020-07-10 10:40:00,78.1,78.44,78.1,78.39,45698.0,68.6986,68.9977,68.6986,68.9537,45698.0
2020-07-10 10:45:00,78.36,78.38,78.21,78.32,39341.0,68.9273,68.9449,68.7954,68.8921,39341.0
2020-07-10 10:50:00,78.32,78.36,78.22,78.28,19872.0,68.8921,68.9273,68.8042,68.8569,19872.0
2020-07-10 10:55:00,78.28,78.35,78.2,78.27,48556.0,68.8569,68.9185,68.7866,68.8481,48556.0
2020-07-10 11:00:00,78.26,78.28,78.18,78.22,47135.0,68.8394,68.8569,68.769,68.8042,47135.0
2020-07-10 11:05:00,78.21,78.3,78.19,78.29,28680.0,68.7954,68.8745,68.7778,68.8657,28680.0
2020-07-10 11:10:00,78.3,78.4,78.24,78.3,37169.0,68.8745,68.9625,68.8218,68.8745,37169.0
2020-07-10 11:15:00,78.31,78.32,78.2,78.2,48205.0,68.8833,68.8921,68.7866,68.7866,48205.0
2020-07-10 11:20:00,78.2,78.25,78.14,78.17,19684.0,68.7866,68.8306,68.7338,68.7602,19684.0
2020-07-10 11:25:00,78.17,78.23,78.13,78.18,34562.0,68.7602,68.813,68.725,68.769,34562.0
2020-07-10 11:30:00,78.18,78.22,78.05,78.08,33699.0,68.769,68.8042,68.6546,68.681,33699.0
2020-07-10 11:35:00,78.09,78.18,78.09,78.16,17517.0,68.6898,68.769,68.6898,68.7514,17517.0
2020-07-10 11:40:00,78.19,78.32,78.19,78.31,16783.0,68.7778,68.8921,68.7778,68.8833,16783.0
2020-07-10 11:45:00,78.3,78.3,78.2,78.23,46179.0,68.8745,68.8745,68.7866,68.813,46179.0
2020-07-10 11:50:00,78.24,78.33,78.22,78.33,44103.0,68.8218,68.9009,68.8042,68.9009,44103.0
2020-07-10 11:55:00,78.34,78.4,78.31,78.4,57850.0,68.9097,68.9625,68.8833,68.9625,57850.0
2020-07-10 12:00:00,78.41,78.42,78.32,78.4,27713.0,68.9713,68.9801,68.8921,68.9625,27713.0
2020-07-10 12:05:00,78.39,78.5,78.39,78.5,52703.0,68.9537,69.0505,68.9537,69.0505,52703.0
2020-07-10 12:10:00,78.5,78.54,78.46,78.51,40568.0,69.0505,69.0856,69.0153,69.0593,40568.0
2020-07-10 12:15:00,78.52,78.52,78.33,78.36,47471.0,69.0681,69.0681,68.9009,68.9273,47471.0
2020-07-10 12:20:00,78.37,78.4,78.21,78.23,13378.0,68.9361,68.9625,68.7954,68.813,13378.0
2020-07-10 12:25:00,78.23,78.25,78.19,78.19,4337.0,68.813,68.8306,68.7778,68.7778,4337.0
2020-07-10 12:30:00,78.19,78.2,78.12,78.16,21789.0,68.7778,68.7866,68.7162,68.7514,21789.0
2020-07-10 12:35:00,78.17,78.23,78.16,78.16,16590.0,68.7602,68.813,68.7514,68.7514,16590.0
2020-07-10 12:40:00,78.16,78.16,78.04,78.14,25771.0,68.7514,68.7514,68.6458,68.7338,25771.0
2020-07-10 12:45:00,78.14,78.14,78.06,78.09,11268.0,68.7338,68.7338,68.6634,68.6898,11268.0
2020-07-10 12:50:00,78.1,78.19,78.1,78.18,21717.0,68.6986,68.7778,68.6986,68.769,21717.0
2020-07-10 12:55:00,78.18,78.26,78.18,78.24,14175.0,68.769,68.8394,68.769,68.8218,14175.0
2020-07-10 13:00:00,78.24,78.28,78.19,78.25,9295.0,68.8218,68.8569,68.7778,68.8306,9295.0
2020-07-10 13:05:00,78.27,78.28,78.18,78.19,129260.0,68.8481,68.8569,68.769,68.7778,129260.0
2020-07-10 13:10:00,78.2,78.2,78.06,78.07,85550.0,68.7866,68.7866,68.6634,68.6722,85550.0
2020-07-10 13:15:00,78.08,78.11,78.06,78.07,19225.0,68.681,68.7074,68.6634,68.6722,19225.0
2020-07-10 13:20:00,78.08,78.14,78.06,78.14,24709.0,68.681,68.7338,68.6634,68.7338,24709.0
2020-07-10 13:25:00,78.15,78.15,78.08,78.13,15688.0,68.7426,68.7426,68.681,68.725,15688.0
2020-07-10 13:30:00,78.14,78.17,78.12,78.12,9319.0,68.7338,68.7602,68.7162,68.7162,9319.0
2020-07-10 13:35:00,78.13,78.17,78.09,78.16,12664.0,68.725,68.7602,68.6898,68.7514,12664.0
2020-07-10 13:40:00,78.15,78.25,78.14,78.24,41369.0,68.7426,68.8306,68.7338,68.8218,41369.0
2020-07-10 13:45:00,78.25,78.34,78.23,78.34,14631.0,68.8306,68.9097,68.813,68.9097,14631.0
2020-07-10 13:50:00,78.33,78.4,78.33,78.36,19179.0,68.9009,68.9625,68.9009,68.9273,19179.0
2020-07-10 13:55:00,78.37,78.38,78.32,78.34,16696.0,68.9361,68.9449,68.8921,68.9097,16696.0
2020-07-10 14:00:00,78.34,78.36,78.31,78.35,9644.0,68.9097,68.9273,68.8833,68.9185,9644.0
2020-07-10 14:05:00,78.35,78.39,78.35,78.35,10650.0,68.9185,68.9537,68.9185,68.9185,10650.0
2020-07-10 14:10:00,78.35,78.4,78.31,78.34,14043.0,68.9185,68.9625,68.8833,68.9097,14043.0
2020-07-10 14:15:00,78.32,78.37,78.22,78.22,17705.0,68.8921,68.9361,68.8042,68.8042,17705.0
2020-07-10 14:20:00,78.2,78.22,78.15,78.17,8678.0,68.7866,68.8042,68.7426,68.7602,8678.0
2020-07-10 14:25:00,78.16,78.17,78.11,78.13,7881.0,68.7514,68.7602,68.7074,68.725,7881.0
2020-07-10 14:30:00,78.13,78.18,78.09,78.17,9854.0,68.725,68.769,68.6898,68.7602,9854.0
2020-07-10 14:35:00,78.17,78.19,78.15,78.19,14790.0,68.7602,68.7778,68.7426,68.7778,14790.0
2020-07-10 14:40:00,78.17,78.21,78.12,78.2,9287.0,68.7602,68.7954,68.7162,68.7866,9287.0
2020-07-10 14:45:00,78.2,78.27,78.19,78.27,18979.0,68.7866,68.8481,68.7778,68.8481,18979.0
2020-07-10 14:50:00,78.28,78.31,78.26,78.31,28035.0,68.8569,68.8833,68.8394,68.8833,28035.0
2020-07-10 14:55:00,78.3,78.34,78.27,78.28,22832.0,68.8745,68.9097,68.8481,68.8569,22832.0
2020-07-10 15:00:00,78.26,78.35,78.21,78.33,33242.0,68.8394,68.9185,68.7954,68.9009,33242.0
2020-07-10 15:05:00,78.33,78.37,78.27,78.33,31571.0,68.9009,68.9361,68.8481,68.9009,31571.0
2020-07-10 15:10:00,78.33,78.47,78.32,78.46,50609.0,68.9009,69.0241,68.8921,69.0153,50609.0
2020-07-10 15:15:00,78.46,78.49,78.41,78.44,23706.0,69.0153,69.0417,68.9713,68.9977,23706.0
2020-07-10 15:20:00,78.44,78.47,78.4,78.44,17761.0,68.9977,69.0241,68.9625,68.9977,17761.0
2020-07-10 15:25:00,78.42,78.48,78.4,78.48,16450.0,68.9801,69.0329,68.9625,69.0329,16450.0
2020-07-10 15:30:00,78.48,78.54,78.44,78.51,99874.0,69.0329,69.0856,68.9977,69.0593,99874.0
2020-07-10 15:35:00,78.51,78.55,78.37,78.45,54965.0,69.0593,69.0944,68.9361,69.0065,54965.0
2020-07-10 15:40:00,78.45,78.49,78.39,78.47,35116.0,69.0065,69.0417,68.9537,69.0241,35116.0
2020-07-10 15:45:00,78.47,78.57,78.45,78.56,42978.0,69.0241,69.112,69.0065,69.1032,42978.0
2020-07-10 15:50:00,78.57,78.6,78.52,78.56,59000.0,69.112,69.1384,69.0681,69.1032,59000.0
2020-07-10 15:55:00,78.57,78.61,78.53,78.54,227885.0,69.112,69.1472,69.0769,69.0856,227885.0
2020-07-13 09:30:00,78.89,78.96,78.51,78.61,37674.0,69.3935,69.4551,69.0593,69.1472,37674.0
2020-07-13 09:35:00,78.55,78.64,78.2,78.25,32380.0,69.0944,69.1736,68.7866,68.8306,32380.0
2020-07-13 09:40:00,78.19,78.3,78.08,78.09,32799.0,68.7778,68.8745,68.681,68.6898,32799.0
2020-07-13 09:45:00,78.1,78.24,77.98,78.21,50779.0,68.6986,68.8218,68.5931,68.7954,50779.0
2020-07-13 09:50:00,78.23,78.25,78.13,78.2,23085.0,68.813,68.8306,68.725,68.7866,23085.0
2020-07-13 09:55:00,78.22,78.34,78.12,78.12,46750.0,68.8042,68.9097,68.7162,68.7162,46750.0
2020-07-13 10:00:00,78.13,78.2,77.91,78.13,52671.0,68.725,68.7866,68.5315,68.725,52671.0
2020-07-13 10:05:00,78.13,78.5,78.06,78.49,20219.0,68.725,69.0505,68.6634,69.0417,20219.0
2020-07-13 10:10:00,78.5,78.59,78.43,78.49,21649.0,69.0505,69.1296,68.9889,69.0417,21649.0
2020-07-13 10:15:00,78.5,78.55,78.43,78.5,37186.0,69.0505,69.0944,68.9889,69.0505,37186.0
2020-07-13 10:20:00,78.51,78.59,78.46,78.46,47655.0,69.0593,69.1296,69.0153,69.0153,47655.0
2020-07-13 10:25:00,78.46,78.66,78.46,78.6,46264.0,69.0153,69.1912,69.0153,69.1384,46264.0
2020-07-13 10:30:00,78.61,78.77,78.59,78.69,87871.0,69.1472,69.288,69.1296,69.2176,87871.0
2020-07-13 10:35:00,78.68,78.69,78.48,78.51,22872.0,69.2088,69.2176,69.0329,69.0593,22872.0
2020-07-13 10:40:00,78.52,78.55,78.35,78.39,14998.0,69.0681,69.0944,68.9185,68.9537,14998.0
2020-07-13 10:45:00,78.38,78.53,78.34,78.48,19925.0,68.9449,69.0769,68.9097,69.0329,19925.0
2020-07-13 10:50:00,78.47,78.49,78.34,78.45,42815.0,69.0241,69.0417,68.9097,69.0065,42815.0
2020-07-13 10:55:00,78.44,78.62,78.43,78.62,52899.0,68.9977,69.156,68.9889,69.156,52899.0
2020-07-13 11:00:00,78.62,78.66,78.52,78.63,21140.0,69.156,69.1912,69.0681,69.1648,21140.0
2020-07-13 11:05:00,78.63,78.69,78.62,78.64,11090.0,69.1648,69.2176,69.156,69.1736,11090.0
2020-07-13 11:10:00,78.63,78.68,78.56,78.63,15210.0,69.1648,69.2088,69.1032,69.1648,15210.0
2020-07-13 11:15:00,78.63,78.66,78.57,78.59,10635.0,69.1648,69.1912,69.112,69.1296,10635.0
2020-07-13 11:20:00,78.6,78.65,78.57,78.62,31343.0,69.1384,69.1824,69.112,69.156,31343.0
2020-07-13 11:25:00,78.62,78.67,78.58,78.63,20075.0,69.156,69.2,69.1208,69.1648,20075.0
2020-07-13 11:30:00,78.62,78.63,78.52,78.52,21813.0,69.156,69.1648,69.0681,69.0681,21813.0
2020-07-13 11:35:00,78.52,78.54,78.46,78.53,20405.0,69.0681,69.0856,69.0153,69.0769,20405.0
2020-07-13 11:40:00,78.53,78.56,78.5,78.5,19487.0,69.0769,69.1032,69.0505,69.0505,19487.0
2020-07-13 11:45:00,78.52,78.52,78.4,78.44,37295.0,69.0681,69.0681,68.9625,68.9977,37295.0
2020-07-13 11:50:00,78.45,78.47,78.36,78.45,39910.0,69.0065,69.0241,68.9273,69.0065,39910.0
2020-07-13 11:55:00,78.45,78.55,78.41,78.53,14071.0,69.0065,69.0944,68.9713,69.0769,14071.0
2020-07-13 12:00:00,78.53,78.58,78.51,78.56,21023.0,69.0769,69.1208,69.0593,69.1032,21023.0
2020-07-13 12:05:00,78.57,78.58,78.51,78.52,33570.0,69.112,69.1208,69.0593,69.0681,33570.0
2020-07-13 12:10:00,78.51,78.54,78.44,78.46,45473.0,69.0593,69.0856,68.9977,69.0153,45473.0
2020-07-13 12:15:00,78.47,78.51,78.43,78.5,26481.0,69.0241,69.0593,68.9889,69.0505,26481.0
2020-07-13 12:20:00,78.5,78.53,78.48,78.51,55410.0,69.0505,69.0769,69.0329,69.0593,55410.0
2020-07-13 12:25:00,78.51,78.53,78.49,78.51,68403.0,69.0593,69.0769,69.0417,69.0593,68403.0
2020-07-13 12:30:00,78.51,78.6,78.51,78.59,98631.0,69.0593,69.1384,69.0593,69.1296,98631.0
2020-07-13 12:35:00,78.59,78.71,78.56,78.69,35168.0,69.1296,69.2352,69.1032,69.2176,35168.0
2020-07-13 12:40:00,78.71,78.8,78.69,78.73,33295.0,69.2352,69.3144,69.2176,69.2528,33295.0
2020-07-13 12:45:00,78.73,78.73,78.66,78.73,42819.0,69.2528,69.2528,69.1912,69.2528,42819.0
2020-07-13 12:50:00,78.73,78.78,78.7,78.73,37707.0,69.2528,69.2968,69.2264,69.2528,37707.0
2020-07-13 12:55:00,78.76,78.88,78.73,78.85,44771.0,69.2792,69.3847,69.2528,69.3583,44771.0
2020-07-13 13:00:00,78.86,78.88,78.81,78.83,58752.0,69.3671,69.3847,69.3231,69.3407,58752.0
2020-07-13 13:05:00,78.83,78.89,78.83,78.87,54310.0,69.3407,69.3935,69.3407,69.3759,54310.0
2020-07-13 13:10:00,78.87,78.92,78.86,78.91,41011.0,69.3759,69.4199,69.3671,69.4111,41011.0
2020-07-13 13:15:00,78.91,79.1,78.91,79.08,56222.0,69.4111,69.5782,69.4111,69.5606,56222.0
2020-07-13 13:20:00,79.07,79.1,78.99,79.0,61907.0,69.5518,69.5782,69.4815,69.4903,61907.0
2020-07-13 13:25:00,78.98,78.99,78.91,78.94,36586.0,69.4727,69.4815,69.4111,69.4375,36586.0
2020-07-13 13:30:00,78.94,79.1,78.94,79.08,40759.0,69.4375,69.5782,69.4375,69.5606,40759.0
2020-07-13 13:35:00,79.09,79.15,79.07,79.13,54644.0,69.5694,69.6222,69.5518,69.6046,54644.0
2020-07-13 13:40:00,79.11,79.14,79.06,79.14,36595.0,69.587,69.6134,69.5431,69.6134,36595.0
2020-07-13 13:45:00,79.14,79.15,78.95,78.95,34579.0,69.6134,69.6222,69.4463,69.4463,34579.0
2020-07-13 13:50:00,78.96,78.99,78.9,78.9,49929.0,69.4551,69.4815,69.4023,69.4023,49929.0
2020-07-13 13:55:00,78.89,78.98,78.84,78.96,46313.0,69.3935,69.4727,69.3495,69.4551,46313.0
2020-07-13 14:00:00,78.96,79.04,78.94,78.94,59718.0,69.4551,69.5255,69.4375,69.4375,59718.0
2020-07-13 14:05:00,78.94,79.0,78.72,78.75,98884.0,69.4375,69.4903,69.244,69.2704,98884.0
2020-07-13 14:10:00,78.76,78.81,78.56,78.69,118228.0,69.2792,69.3231,69.1032,69.2176,118228.0
2020-07-13 14:15:00,78.7,78.77,78.67,78.67,45263.0,69.2264,69.288,69.2,69.2,45263.0
2020-07-13 14:20:00,78.67,78.73,78.56,78.59,71453.0,69.2,69.2528,69.1032,69.1296,71453.0
2020-07-13 14:25:00,78.6,78.65,78.5,78.52,93347.0,69.1384,69.1824,69.0505,69.0681,93347.0
2020-07-13 14:30:00,78.51,78.58,78.46,78.53,77384.0,69.0593,69.1208,69.0153,69.0769,77384.0
2020-07-13 14:35:00,78.52,78.55,78.47,78.55,61369.0,69.0681,69.0944,69.0241,69.0944,61369.0
2020-07-13 14:40:00,78.54,78.62,78.48,78.56,55352.0,69.0856,69.156,69.0329,69.1032,55352.0
2020-07-13 14:45:00,78.56,78.64,78.5,78.62,49091.0,69.1032,69.1736,69.0505,69.156,49091.0
2020-07-13 14:50:00,78.61,78.69,78.56,78.66,54476.0,69.1472,69.2176,69.1032,69.1912,54476.0
2020-07-13 14:55:00,78.66,78.66,78.51,78.56,63516.0,69.1912,69.1912,69.0593,69.1032,63516.0
2020-07-13 15:00:00,78.56,78.58,78.32,78.33,69415.0,69.1032,69.1208,68.8921,68.9009,69415.0
2020-07-13 15:05:00,78.33,78.37,78.12,78.18,139247.0,68.9009,68.9361,68.7162,68.769,139247.0
2020-07-13 15:10:00,78.17,78.26,78.16,78.17,89823.0,68.7602,68.8394,68.7514,68.7602,89823.0
2020-07-13 15:15:00,78.16,78.21,77.99,78.03,104221.0,68.7514,68.7954,68.6019,68.637,104221.0
2020-07-13 15:20:00,78.03,78.07,77.98,77.98,82901.0,68.637,68.6722,68.5931,68.5931,82901.0
2020-07-13 15:25:00,77.97,78.04,77.89,77.89,101382.0,68.5843,68.6458,68.5139,68.5139,101382.0
2020-07-13 15:30:00,77.89,77.95,77.51,77.52,297083.0,68.5139,68.5667,68.1796,68.1884,297083.0
2020-07-13 15:35:00,77.53,77.73,77.52,77.53,133382.0,68.1972,68.3732,68.1884,68.1972,133382.0
2020-07-13 15:40:00,77.53,77.81,77.52,77.65,174753.0,68.1972,68.4435,68.1884,68.3028,174753.0
2020-07-13 15:45:00,77.66,77.72,77.42,77.44,161046.0,68.3116,68.3644,68.1005,68.1181,161046.0
2020-07-13 15:50:00,77.43,77.54,77.29,77.45,149872.0,68.1093,68.206,67.9861,68.1269,149872.0
2020-07-13 15:55:00,77.47,77.66,77.46,77.53,492785.0,68.1445,68.3116,68.1357,68.1972,492785.0
2020-07-14 09:30:00,77.36,77.7,77.28,77.44,64771.0,68.0477,68.3468,67.9773,68.1181,64771.0
2020-07-14 09:35:00,77.45,77.64,77.23,77.61,88243.0,68.1269,68.294,67.9333,68.2676,88243.0
2020-07-14 09:40:00,77.59,77.83,77.49,77.74,75734.0,68.25,68.4611,68.162,68.3819,75734.0
2020-07-14 09:45:00,77.74,77.99,77.68,77.76,79038.0,68.3819,68.6019,68.3292,68.3995,79038.0
2020-07-14 09:50:00,77.75,77.79,77.5,77.74,115506.0,68.3907,68.4259,68.1708,68.3819,115506.0
2020-07-14 09:55:00,77.72,78.07,77.67,77.98,123354.0,68.3644,68.6722,68.3204,68.5931,123354.0
2020-07-14 10:00:00,77.97,78.03,77.74,77.74,88372.0,68.5843,68.637,68.3819,68.3819,88372.0
2020-07-14 10:05:00,77.73,77.74,77.39,77.43,104744.0,68.3732,68.3819,68.0741,68.1093,104744.0
2020-07-14 10:10:00,77.45,77.67,77.43,77.47,62833.0,68.1269,68.3204,68.1093,68.1445,62833.0
2020-07-14 10:15:00,77.47,77.79,77.41,77.68,91665.0,68.1445,68.4259,68.0917,68.3292,91665.0
2020-07-14 10:20:00,77.68,77.94,77.66,77.79,39119.0,68.3292,68.5579,68.3116,68.4259,39119.0
2020-07-14 10:25:00,77.78,78.06,77.71,78.06,42800.0,68.4171,68.6634,68.3556,68.6634,42800.0
2020-07-14 10:30:00,78.07,78.34,78.06,78.23,79905.0,68.6722,68.9097,68.6634,68.813,79905.0
2020-07-14 10:35:00,78.22,78.22,78.01,78.02,56946.0,68.8042,68.8042,68.6194,68.6282,56946.0
2020-07-14 10:40:00,78.03,78.22,77.97,78.02,54656.0,68.637,68.8042,68.5843,68.6282,54656.0
2020-07-14 10:45:00,78.03,78.05,77.74,77.82,42833.0,68.637,68.6546,68.3819,68.4523,42833.0
2020-07-14 10:50:00,77.78,77.93,77.72,77.84,38652.0,68.4171,68.5491,68.3644,68.4699,38652.0
2020-07-14 10:55:00,77.84,77.84,77.64,77.68,41791.0,68.4699,68.4699,68.294,68.3292,41791.0
2020-07-14 11:00:00,77.68,78.03,77.54,77.88,42891.0,68.3292,68.637,68.206,68.5051,42891.0
2020-07-14 11:05:00,77.87,77.96,77.74,77.79,62519.0,68.4963,68.5755,68.3819,68.4259,62519.0
2020-07-14 11:10:00,77.82,77.89,77.68,77.75,33360.0,68.4523,68.5139,68.3292,68.3907,33360.0
2020-07-14 11:15:00,77.74,77.81,77.6,77.67,31640.0,68.3819,68.4435,68.2588,68.3204,31640.0
2020-07-14 11:20:00,77.66,77.87,77.63,77.81,42459.0,68.3116,68.4963,68.2852,68.4435,42459.0
2020-07-14 11:25:00,77.82,77.86,77.7,77.7,39283.0,68.4523,68.4875,68.3468,68.3468,39283.0
2020-07-14 11:30:00,77.72,77.91,77.64,77.77,63767.0,68.3644,68.5315,68.294,68.4083,63767.0
2020-07-14 11:35:00,77.79,77.81,77.68,77.71,19917.0,68.4259,68.4435,68.3292,68.3556,19917.0
2020-07-14 11:40:00,77.7,77.8,77.68,77.79,17615.0,68.3468,68.4347,68.3292,68.4259,17615.0
2020-07-14 11:45:00,77.78,77.85,77.7,77.78,34274.0,68.4171,68.4787,68.3468,68.4171,34274.0
2020-07-14 11:50:00,77.78,77.8,77.72,77.72,12752.0,68.4171,68.4347,68.3644,68.3644,12752.0
2020-07-14 11:55:00,77.73,77.73,77.62,77.69,17633.0,68.3732,68.3732,68.2764,68.338,17633.0
2020-07-14 12:00:00,77.7,77.72,77.59,77.63,22878.0,68.3468,68.3644,68.25,68.2852,22878.0
2020-07-14 12:05:00,77.64,77.67,77.47,77.49,39612.0,68.294,68.3204,68.1445,68.162,39612.0
2020-07-14 12:10:00,77.49,77.58,77.49,77.57,15278.0,68.162,68.2412,68.162,68.2324,15278.0
2020-07-14 12:15:00,77.56,77.75,77.54,77.75,50947.0,68.2236,68.3907,68.206,68.3907,50947.0
2020-07-14 12:20:00,77.73,77.77,77.69,77.7,32051.0,68.3732,68.4083,68.338,68.3468,32051.0
2020-07-14 12:25:00,77.7,77.72,77.61,77.64,48595.0,68.3468,68.3644,68.2676,68.294,48595.0
2020-07-14 12:30:00,77.65,77.68,77.6,77.65,23396.0,68.3028,68.3292,68.2588,68.3028,23396.0
2020-07-14 12:35:00,77.65,77.74,77.65,77.68,13798.0,68.3028,68.3819,68.3028,68.3292,13798.0
2020-07-14 12:40:00,77.69,77.7,77.61,77.61,18770.0,68.338,68.3468,68.2676,68.2676,18770.0
2020-07-14 12:45:00,77.61,77.76,77.61,77.73,20660.0,68.2676,68.3995,68.2676,68.3732,20660.0
2020-07-14 12:50:00,77.74,77.75,77.67,77.67,20181.0,68.3819,68.3907,68.3204,68.3204,20181.0
2020-07-14 12:55:00,77.68,77.69,77.52,77.56,45034.0,68.3292,68.338,68.1884,68.2236,45034.0
2020-07-14 13:00:00,77.59,77.6,77.49,77.52,26078.0,68.25,68.2588,68.162,68.1884,26078.0
2020-07-14 13:05:00,77.51,77.6,77.49,77.5,26235.0,68.1796,68.2588,68.162,68.1708,26235.0
2020-07-14 13:10:00,77.49,77.52,77.47,77.48,16800.0,68.162,68.1884,68.1445,68.1532,16800.0
2020-07-14 13:15:00,77.5,77.55,77.46,77.46,11209.0,68.1708,68.2148,68.1357,68.1357,11209.0
2020-07-14 13:20:00,77.48,77.59,77.47,77.54,13162.0,68.1532,68.25,68.1445,68.206,13162.0
2020-07-14 13:25:00,77.54,77.55,77.45,77.46,35018.0,68.206,68.2148,68.1269,68.1357,35018.0
2020-07-14 13:30:00,77.45,77.52,77.42,77.42,36080.0,68.1269,68.1884,68.1005,68.1005,36080.0
2020-07-14 13:35:00,77.42,77.55,77.39,77.55,36550.0,68.1005,68.2148,68.0741,68.2148,36550.0
2020-07-14 13:40:00,77.55,77.58,77.49,77.58,56561.0,68.2148,68.2412,68.162,68.2412,56561.0
2020-07-14 13:45:00,77.57,77.7,77.56,77.69,48725.0,68.2324,68.3468,68.2236,68.338,48725.0
2020-07-14 13:50:00,77.69,77.78,77.63,77.75,50833.0,68.338,68.4171,68.2852,68.3907,50833.0
2020-07-14 13:55:00,77.76,77.79,77.49,77.65,103447.0,68.3995,68.4259,68.162,68.3028,103447.0
2020-07-14 14:00:00,77.67,77.92,77.58,77.86,98845.0,68.3204,68.5403,68.2412,68.4875,98845.0
2020-07-14 14:05:00,77.86,77.89,77.75,77.85,29492.0,68.4875,68.5139,68.3907,68.4787,29492.0
2020-07-14 14:10:00,77.84,77.88,77.77,77.8,16800.0,68.4699,68.5051,68.4083,68.4347,16800.0
2020-07-14 14:15:00,77.81,77.98,77.79,77.93,150138.0,68.4435,68.5931,68.4259,68.5491,150138.0
2020-07-14 14:20:00,77.94,78.05,77.91,78.04,49795.0,68.5579,68.6546,68.5315,68.6458,49795.0
2020-07-14 14:25:00,78.03,78.03,77.77,77.8,27858.0,68.637,68.637,68.4083,68.4347,27858.0
2020-07-14 14:30:00,77.81,77.87,77.8,77.81,33013.0,68.4435,68.4963,68.4347,68.4435,33013.0
2020-07-14 14:35:00,77.82,77.88,77.76,77.76,62110.0,68.4523,68.5051,68.3995,68.3995,62110.0
2020-07-14 14:40:00,77.79,77.8,77.71,77.78,35342.0,68.4259,68.4347,68.3556,68.4171,35342.0
2020-07-14 14:45:00,77.77,77.85,77.69,77.73,52691.0,68.4083,68.4787,68.338,68.3732,52691.0
2020-07-14 14:50:00,77.73,77.9,77.73,77.89,30302.0,68.3732,68.5227,68.3732,68.5139,30302.0
2020-07-14 14:55:00,77.89,77.96,77.83,77.88,43308.0,68.5139,68.5755,68.4611,68.5051,43308.0
2020-07-14 15:00:00,77.88,77.9,77.66,77.67,80689.0,68.5051,68.5227,68.3116,68.3204,80689.0
2020-07-14 15:05:00,77.68,77.79,77.65,77.7,48553.0,68.3292,68.4259,68.3028,68.3468,48553.0
2020-07-14 15:10:00,77.71,77.77,77.64,77.69,41748.0,68.3556,68.4083,68.294,68.338,41748.0
2020-07-14 15:15:00,77.69,77.7,77.59,77.68,45381.0,68.338,68.3468,68.25,68.3292,45381.0
2020-07-14 15:20:00,77.69,77.88,77.67,77.83,82888.0,68.338,68.5051,68.3204,68.4611,82888.0
2020-07-14 15:25:00,77.82,77.87,77.78,77.87,33790.0,68.4523,68.4963,68.4171,68.4963,33790.0
2020-07-14 15:30:00,77.88,77.95,77.85,77.87,54301.0,68.5051,68.5667,68.4787,68.4963,54301.0
2020-07-14 15:35:00,77.87,77.98,77.84,77.98,37863.0,68.4963,68.5931,68.4699,68.5931,37863.0
2020-07-14 15:40:00,77.98,78.04,77.94,78.02,62017.0,68.5931,68.6458,68.5579,68.6282,62017.0
2020-07-14 15:45:00,78.02,78.17,77.99,78.15,77525.0,68.6282,68.7602,68.6019,68.7426,77525.0
2020-07-14 15:50:00,78.15,78.3,78.09,78.13,124928.0,68.7426,68.8745,68.6898,68.725,124928.0
2020-07-14 15:55:00,78.1,78.16,78.06,78.13,341761.0,68.6986,68.7514,68.6634,68.725,341761.0
2020-07-15 09:30:00,79.44,79.7,79.2,79.2,120258.0,69.8773,70.106,69.6662,69.6662,120258.0
2020-07-15 09:35:00,79.18,79.28,78.71,78.82,93747.0,69.6486,69.7366,69.2352,69.3319,93747.0
2020-07-15 09:40:00,78.83,78.93,78.76,78.93,53803.0,69.3407,69.4287,69.2792,69.4287,53803.0
2020-07-15 09:45:00,78.92,79.11,78.81,79.01,59949.0,69.4199,69.587,69.3231,69.4991,59949.0
2020-07-15 09:50:00,79.02,79.17,78.9,79.01,36779.0,69.5079,69.6398,69.4023,69.4991,36779.0
2020-07-15 09:55:00,79.02,79.07,78.82,78.88,37555.0,69.5079,69.5518,69.3319,69.3847,37555.0
2020-07-15 10:00:00,78.9,78.93,78.69,78.71,55462.0,69.4023,69.4287,69.2176,69.2352,55462.0
2020-07-15 10:05:00,78.74,78.87,78.69,78.73,33282.0,69.2616,69.3759,69.2176,69.2528,33282.0
2020-07-15 10:10:00,78.76,78.89,78.65,78.88,24848.0,69.2792,69.3935,69.1824,69.3847,24848.0
2020-07-15 10:15:00,78.87,78.91,78.69,78.85,21002.0,69.3759,69.4111,69.2176,69.3583,21002.0
2020-07-15 10:20:00,78.87,79.03,78.87,79.0,30361.0,69.3759,69.5167,69.3759,69.4903,30361.0
2020-07-15 10:25:00,79.0,79.22,78.97,79.18,26740.0,69.4903,69.6838,69.4639,69.6486,26740.0
2020-07-15 10:30:00,79.17,79.29,79.17,79.25,59603.0,69.6398,69.7454,69.6398,69.7102,59603.0
2020-07-15 10:35:00,79.25,79.32,79.04,79.06,39787.0,69.7102,69.7718,69.5255,69.5431,39787.0
2020-07-15 10:40:00,79.06,79.07,78.89,78.9,30469.0,69.5431,69.5518,69.3935,69.4023,30469.0
2020-07-15 10:45:00,78.92,78.92,78.81,78.91,48422.0,69.4199,69.4199,69.3231,69.4111,48422.0
2020-07-15 10:50:00,78.94,79.0,78.84,78.84,21091.0,69.4375,69.4903,69.3495,69.3495,21091.0
2020-07-15 10:55:00,78.84,78.9,78.77,78.77,52158.0,69.3495,69.4023,69.288,69.288,52158.0
2020-07-15 11:00:00,78.8,78.85,78.72,78.73,29244.0,69.3144,69.3583,69.244,69.2528,29244.0
2020-07-15 11:05:00,78.74,78.81,78.65,78.81,39680.0,69.2616,69.3231,69.1824,69.3231,39680.0
2020-07-15 11:10:00,78.82,78.82,78.74,78.79,34015.0,69.3319,69.3319,69.2616,69.3056,34015.0
2020-07-15 11:15:00,78.78,78.8,78.71,78.74,24074.0,69.2968,69.3144,69.2352,69.2616,24074.0
2020-07-15 11:20:00,78.75,78.77,78.57,78.63,42158.0,69.2704,69.288,69.112,69.1648,42158.0
2020-07-15 11:25:00,78.64,78.9,78.64,78.87,40684.0,69.1736,69.4023,69.1736,69.3759,40684.0
2020-07-15 11:30:00,78.87,78.94,78.84,78.84,32388.0,69.3759,69.4375,69.3495,69.3495,32388.0
2020-07-15 11:35:00,78.84,78.89,78.67,78.67,43438.0,69.3495,69.3935,69.2,69.2,43438.0
2020-07-15 11:40:00,78.67,78.88,78.61,78.87,53350.0,69.2,69.3847,69.1472,69.3759,53350.0
2020-07-15 11:45:00,78.88,78.88,78.64,78.67,35706.0,69.3847,69.3847,69.1736,69.2,35706.0
2020-07-15 11:50:00,78.67,78.86,78.67,78.79,21522.0,69.2,69.3671,69.2,69.3056,21522.0
2020-07-15 11:55:00,78.79,78.82,78.6,78.62,36579.0,69.3056,69.3319,69.1384,69.156,36579.0
2020-07-15 12:00:00,78.61,78.65,78.39,78.43,44053.0,69.1472,69.1824,68.9537,68.9889,44053.0
2020-07-15 12:05:00,78.44,78.58,78.44,78.54,25776.0,68.9977,69.1208,68.9977,69.0856,25776.0
2020-07-15 12:10:00,78.55,78.55,78.44,78.53,31982.0,69.0944,69.0944,68.9977,69.0769,31982.0
2020-07-15 12:15:00,78.54,78.64,78.54,78.64,46082.0,69.0856,69.1736,69.0856,69.1736,46082.0
2020-07-15 12:20:00,78.63,78.69,78.61,78.64,40987.0,69.1648,69.2176,69.1472,69.1736,40987.0
2020-07-15 12:25:00,78.65,78.65,78.56,78.61,13204.0,69.1824,69.1824,69.1032,69.1472,13204.0
2020-07-15 12:30:00,78.6,78.62,78.46,78.53,40312.0,69.1384,69.156,69.0153,69.0769,40312.0
2020-07-15 12:35:00,78.53,78.61,78.42,78.44,21076.0,69.0769,69.1472,68.9801,68.9977,21076.0
2020-07-15 12:40:00,78.44,78.55,78.39,78.5,14200.0,68.9977,69.0944,68.9537,69.0505,14200.0
2020-07-15 12:45:00,78.5,78.63,78.46,78.59,33769.0,69.0505,69.1648,69.0153,69.1296,33769.0
2020-07-15 12:50:00,78.6,78.66,78.59,78.65,15955.0,69.1384,69.1912,69.1296,69.1824,15955.0
2020-07-15 12:55:00,78.64,78.67,78.6,78.65,17746.0,69.1736,69.2,69.1384,69.1824,17746.0
2020-07-15 13:00:00,78.65,78.73,78.63,78.73,14016.0,69.1824,69.2528,69.1648,69.2528,14016.0
2020-07-15 13:05:00,78.73,78.88,78.68,78.84,52635.0,69.2528,69.3847,69.2088,69.3495,52635.0
2020-07-15 13:10:00,78.84,78.88,78.73,78.76,55136.0,69.3495,69.3847,69.2528,69.2792,55136.0
2020-07-15 13:15:00,78.77,78.8,78.72,78.76,26983.0,69.288,69.3144,69.244,69.2792,26983.0
2020-07-15 13:20:00,78.8,78.87,78.8,78.82,47052.0,69.3144,69.3759,69.3144,69.3319,47052.0
2020-07-15 13:25:00,78.81,78.81,78.71,78.78,14371.0,69.3231,69.3231,69.2352,69.2968,14371.0
2020-07-15 13:30:00,78.77,78.8,78.71,78.72,24000.0,69.288,69.3144,69.2352,69.244,24000.0
2020-07-15 13:35:00,78.73,78.8,78.72,78.78,14237.0,69.2528,69.3144,69.244,69.2968,14237.0
2020-07-15 13:40:00,78.78,78.79,78.76,78.77,14046.0,69.2968,69.3056,69.2792,69.288,14046.0
2020-07-15 13:45:00,78.76,78.83,78.74,78.79,11575.0,69.2792,69.3407,69.2616,69.3056,11575.0
2020-07-15 13:50:00,78.78,78.79,78.7,78.7,15013.0,69.2968,69.3056,69.2264,69.2264,15013.0
2020-07-15 13:55:00,78.71,78.73,78.67,78.71,14056.0,69.2352,69.2528,69.2,69.2352,14056.0
2020-07-15 14:00:00,78.71,78.92,78.67,78.84,55054.0,69.2352,69.4199,69.2,69.3495,55054.0
2020-07-15 14:05:00,78.84,78.88,78.77,78.78,20941.0,69.3495,69.3847,69.288,69.2968,20941.0
2020-07-15 14:10:00,78.79,78.84,78.77,78.82,20324.0,69.3056,69.3495,69.288,69.3319,20324.0
2020-07-15 14:15:00,78.85,78.93,78.81,78.86,22667.0,69.3583,69.4287,69.3231,69.3671,22667.0
2020-07-15 14:20:00,78.86,78.89,78.81,78.88,21196.0,69.3671,69.3935,69.3231,69.3847,21196.0
2020-07-15 14:25:00,78.88,78.92,78.84,78.89,26760.0,69.3847,69.4199,69.3495,69.3935,26760.0
2020-07-15 14:30:00,78.89,79.04,78.88,78.97,18841.0,69.3935,69.5255,69.3847,69.4639,18841.0
2020-07-15 14:35:00,78.96,78.99,78.93,78.97,28081.0,69.4551,69.4815,69.4287,69.4639,28081.0
2020-07-15 14:40:00,78.99,79.09,78.99,79.03,21981.0,69.4815,69.5694,69.4815,69.5167,21981.0
2020-07-15 14:45:00,79.02,79.05,78.97,79.0,34316.0,69.5079,69.5343,69.4639,69.4903,34316.0
2020-07-15 14:50:00,79.0,79.0,78.83,78.83,34346.0,69.4903,69.4903,69.3407,69.3407,34346.0
2020-07-15 14:55:00,78.83,78.95,78.82,78.87,34021.0,69.3407,69.4463,69.3319,69.3759,34021.0
2020-07-15 15:00:00,78.86,79.05,78.85,79.04,47816.0,69.3671,69.5343,69.3583,69.5255,47816.0
2020-07-15 15:05:00,79.03,79.05,78.92,79.02,43661.0,69.5167,69.5343,69.4199,69.5079,43661.0
2020-07-15 15:10:00,79.02,79.02,78.9,78.91,36763.0,69.5079,69.5079,69.4023,69.4111,36763.0
2020-07-15 15:15:00,78.89,78.92,78.8,78.92,32760.0,69.3935,69.4199,69.3144,69.4199,32760.0
2020-07-15 15:20:00,78.91,78.97,78.89,78.95,21053.0,69.4111,69.4639,69.3935,69.4463,21053.0
2020-07-15 15:25:00,78.96,79.16,78.93,79.13,56066.0,69.4551,69.631,69.4287,69.6046,56066.0
2020-07-15 15:30:00,79.12,79.19,79.07,79.11,54430.0,69.5958,69.6574,69.5518,69.587,54430.0
2020-07-15 15:35:00,79.11,79.12,79.0,79.03,49676.0,69.587,69.5958,69.4903,69.5167,49676.0
2020-07-15 15:40:00,79.02,79.05,78.92,79.01,49141.0,69.5079,69.5343,69.4199,69.4991,49141.0
2020-07-15 15:45:00,79.01,79.1,78.98,78.99,62466.0,69.4991,69.5782,69.4727,69.4815,62466.0
2020-07-15 15:50:00,78.99,79.0,78.79,78.79,203955.0,69.4815,69.4903,69.3056,69.3056,203955.0
2020-07-15 15:55:00,78.79,78.98,78.78,78.98,617255.0,69.3056,69.4727,69.2968,69.4727,617255.0
2020-07-16 09:30:00,78.56,78.61,78.39,78.51,57269.0,69.1032,69.1472,68.9537,69.0593,57269.0
2020-07-16 09:35:00,78.49,78.8,78.48,78.76,70165.0,69.0417,69.3144,69.0329,69.2792,70165.0
2020-07-16 09:40:00,78.79,78.82,78.46,78.61,44177.0,69.3056,69.3319,69.0153,69.1472,44177.0
2020-07-16 09:45:00,78.6,78.6,78.44,78.55,41938.0,69.1384,69.1384,68.9977,69.0944,41938.0
2020-07-16 09:50:00,78.55,78.68,78.49,78.62,52301.0,69.0944,69.2088,69.0417,69.156,52301.0
2020-07-16 09:55:00,78.61,78.63,78.25,78.25,38148.0,69.1472,69.1648,68.8306,68.8306,38148.0
2020-07-16 10:00:00,78.28,78.48,78.28,78.35,48469.0,68.8569,69.0329,68.8569,68.9185,48469.0
2020-07-16 10:05:00,78.34,78.41,78.28,78.32,40637.0,68.9097,68.9713,68.8569,68.8921,40637.0
2020-07-16 10:10:00,78.31,78.42,78.31,78.4,53937.0,68.8833,68.9801,68.8833,68.9625,53937.0
2020-07-16 10:15:00,78.39,78.44,78.29,78.39,64164.0,68.9537,68.9977,68.8657,68.9537,64164.0
2020-07-16 10:20:00,78.38,78.44,78.26,78.29,32839.0,68.9449,68.9977,68.8394,68.8657,32839.0
2020-07-16 10:25:00,78.29,78.29,78.11,78.13,48634.0,68.8657,68.8657,68.7074,68.725,48634.0
2020-07-16 10:30:00,78.14,78.18,78.04,78.05,63315.0,68.7338,68.769,68.6458,68.6546,63315.0
2020-07-16 10:35:00,78.06,78.13,78.0,78.07,81160.0,68.6634,68.725,68.6107,68.6722,81160.0
2020-07-16 10:40:00,78.06,78.15,78.04,78.11,37170.0,68.6634,68.7426,68.6458,68.7074,37170.0
2020-07-16 10:45:00,78.11,78.15,78.05,78.05,22700.0,68.7074,68.7426,68.6546,68.6546,22700.0
2020-07-16 10:50:00,78.05,78.13,78.01,78.13,27709.0,68.6546,68.725,68.6194,68.725,27709.0
2020-07-16 10:55:00,78.12,78.12,77.99,78.06,18792.0,68.7162,68.7162,68.6019,68.6634,18792.0
2020-07-16 11:00:00,78.08,78.35,78.08,78.35,39168.0,68.681,68.9185,68.681,68.9185,39168.0
2020-07-16 11:05:00,78.36,78.39,78.27,78.32,28410.0,68.9273,68.9537,68.8481,68.8921,28410.0
2020-07-16 11:10:00,78.32,78.37,78.14,78.15,16123.0,68.8921,68.9361,68.7338,68.7426,16123.0
2020-07-16 11:15:00,78.14,78.21,78.11,78.19,30931.0,68.7338,68.7954,68.7074,68.7778,30931.0
2020-07-16 11:20:00,78.19,78.26,78.11,78.26,28336.0,68.7778,68.8394,68.7074,68.8394,28336.0
2020-07-16 11:25:00,78.25,78.4,78.23,78.33,36600.0,68.8306,68.9625,68.813,68.9009,36600.0
2020-07-16 11:30:00,78.34,78.35,78.21,78.23,16919.0,68.9097,68.9185,68.7954,68.813,16919.0
2020-07-16 11:35:00,78.26,78.27,78.11,78.14,47588.0,68.8394,68.8481,68.7074,68.7338,47588.0
2020-07-16 11:40:00,78.15,78.2,78.09,78.1,21916.0,68.7426,68.7866,68.6898,68.6986,21916.0
2020-07-16 11:45:00,78.09,78.13,78.05,78.09,19905.0,68.6898,68.725,68.6546,68.6898,19905.0
2020-07-16 11:50:00,78.1,78.13,78.07,78.11,13700.0,68.6986,68.725,68.6722,68.7074,13700.0
2020-07-16 11:55:00,78.1,78.14,78.08,78.08,14948.0,68.6986,68.7338,68.681,68.681,14948.0
2020-07-16 12:00:00,78.08,78.08,77.94,78.02,27479.0,68.681,68.681,68.5579,68.6282,27479.0
2020-07-16 12:05:00,78.01,78.04,77.96,78.04,31054.0,68.6194,68.6458,68.5755,68.6458,31054.0
2020-07-16 12:10:00,78.02,78.04,77.94,77.98,21334.0,68.6282,68.6458,68.5579,68.5931,21334.0
2020-07-16 12:15:00,77.99,77.99,77.91,77.93,15687.0,68.6019,68.6019,68.5315,68.5491,15687.0
2020-07-16 12:20:00,77.92,77.97,77.88,77.97,11437.0,68.5403,68.5843,68.5051,68.5843,11437.0
2020-07-16 12:25:00,77.97,77.99,77.91,77.92,14300.0,68.5843,68.6019,68.5315,68.5403,14300.0
2020-07-16 12:30:00,77.94,77.96,77.87,77.87,20685.0,68.5579,68.5755,68.4963,68.4963,20685.0
2020-07-16 12:35:00,77.89,77.96,77.88,77.92,35002.0,68.5139,68.5755,68.5051,68.5403,35002.0
2020-07-16 12:40:00,77.91,77.95,77.89,77.9,19000.0,68.5315,68.5667,68.5139,68.5227,19000.0
2020-07-16 12:45:00,77.93,77.96,77.91,77.96,43599.0,68.5491,68.5755,68.5315,68.5755,43599.0
2020-07-16 12:50:00,77.95,77.98,77.94,77.97,16583.0,68.5667,68.5931,68.5579,68.5843,16583.0
2020-07-16 12:55:00,77.97,77.98,77.88,77.9,17677.0,68.5843,68.5931,68.5051,68.5227,17677.0
2020-07-16 13:00:00,77.9,77.98,77.9,77.97,31410.0,68.5227,68.5931,68.5227,68.5843,31410.0
2020-07-16 13:05:00,77.95,78.04,77.93,78.02,16381.0,68.5667,68.6458,68.5491,68.6282,16381.0
2020-07-16 13:10:00,78.02,78.03,77.98,78.01,18190.0,68.6282,68.637,68.5931,68.6194,18190.0
2020-07-16 13:15:00,78.03,78.07,78.01,78.06,32324.0,68.637,68.6722,68.6194,68.6634,32324.0
2020-07-16 13:20:00,78.06,78.07,78.01,78.04,35224.0,68.6634,68.6722,68.6194,68.6458,35224.0
2020-07-16 13:25:00,78.03,78.11,78.01,78.11,36298.0,68.637,68.7074,68.6194,68.7074,36298.0
2020-07-16 13:30:00,78.11,78.11,77.97,77.97,34324.0,68.7074,68.7074,68.5843,68.5843,34324.0
2020-07-16 13:35:00,77.98,78.0,77.91,77.94,59174.0,68.5931,68.6107,68.5315,68.5579,59174.0
2020-07-16 13:40:00,77.95,77.99,77.93,77.95,23330.0,68.5667,68.6019,68.5491,68.5667,23330.0
2020-07-16 13:45:00,77.95,78.0,77.94,77.98,9616.0,68.5667,68.6107,68.5579,68.5931,9616.0
2020-07-16 13:50:00,77.98,78.07,77.98,78.01,8315.0,68.5931,68.6722,68.5931,68.6194,8315.0
2020-07-16 13:55:00,78.0,78.02,77.82,77.84,42833.0,68.6107,68.6282,68.4523,68.4699,42833.0
2020-07-16 14:00:00,77.84,77.91,77.82,77.9,25543.0,68.4699,68.5315,68.4523,68.5227,25543.0
2020-07-16 14:05:00,77.89,77.96,77.85,77.93,11600.0,68.5139,68.5755,68.4787,68.5491,11600.0
2020-07-16 14:10:00,77.94,77.97,77.89,77.96,15261.0,68.5579,68.5843,68.5139,68.5755,15261.0
2020-07-16 14:15:00,77.95,77.98,77.91,77.92,6712.0,68.5667,68.5931,68.5315,68.5403,6712.0
2020-07-16 14:20:00,77.92,77.93,77.9,77.93,8032.0,68.5403,68.5491,68.5227,68.5491,8032.0
2020-07-16 14:25:00,77.94,77.97,77.89,77.96,12025.0,68.5579,68.5843,68.5139,68.5755,12025.0
2020-07-16 14:30:00,77.96,78.04,77.91,78.04,11358.0,68.5755,68.6458,68.5315,68.6458,11358.0
2020-07-16 14:35:00,78.03,78.06,78.01,78.05,15930.0,68.637,68.6634,68.6194,68.6546,15930.0
2020-07-16 14:40:00,78.07,78.18,78.06,78.12,26262.0,68.6722,68.769,68.6634,68.7162,26262.0
2020-07-16 14:45:00,78.11,78.11,77.98,77.98,21472.0,68.7074,68.7074,68.5931,68.5931,21472.0
2020-07-16 14:50:00,77.99,78.01,77.94,77.94,15207.0,68.6019,68.6194,68.5579,68.5579,15207.0
2020-07-16 14:55:00,77.95,77.99,77.92,77.94,30311.0,68.5667,68.6019,68.5403,68.5579,30311.0
2020-07-16 15:00:00,77.96,77.99,77.91,77.95,49193.0,68.5755,68.6019,68.5315,68.5667,49193.0
2020-07-16 15:05:00,77.95,78.01,77.92,77.98,57865.0,68.5667,68.6194,68.5403,68.5931,57865.0
2020-07-16 15:10:00,77.97,78.03,77.92,78.0,26169.0,68.5843,68.637,68.5403,68.6107,26169.0
2020-07-16 15:15:00,78.02,78.12,78.01,78.09,91211.0,68.6282,68.7162,68.6194,68.6898,91211.0
2020-07-16 15:20:00,78.1,78.16,78.09,78.15,45638.0,68.6986,68.7514,68.6898,68.7426,45638.0
2020-07-16 15:25:00,78.15,78.25,78.08,78.24,70328.0,68.7426,68.8306,68.681,68.8218,70328.0
2020-07-16 15:30:00,78.24,78.27,78.18,78.22,70666.0,68.8218,68.8481,68.769,68.8042,70666.0
2020-07-16 15:35:00,78.21,78.23,78.16,78.23,66970.0,68.7954,68.813,68.7514,68.813,66970.0
2020-07-16 15:40:00,78.22,78.22,78.08,78.1,76973.0,68.8042,68.8042,68.681,68.6986,76973.0
2020-07-16 15:45:00,78.1,78.21,78.09,78.1,63519.0,68.6986,68.7954,68.6898,68.6986,63519.0
2020-07-16 15:50:00,78.1,78.13,77.97,78.1,279199.0,68.6986,68.725,68.5843,68.6986,279199.0
2020-07-16 15:55:00,78.11,78.19,78.04,78.09,331225.0,68.7074,68.7778,68.6458,68.6898,331225.0
2020-07-17 09:30:00,78.43,78.43,77.95,77.97,70825.0,68.9889,68.9889,68.5667,68.5843,70825.0
2020-07-17 09:35:00,77.97,78.06,77.94,77.99,31102.0,68.5843,68.6634,68.5579,68.6019,31102.0
2020-07-17 09:40:00,77.97,78.09,77.93,78.06,35259.0,68.5843,68.6898,68.5491,68.6634,35259.0
2020-07-17 09:45:00,78.06,78.31,78.06,78.31,60249.0,68.6634,68.8833,68.6634,68.8833,60249.0
2020-07-17 09:50:00,78.34,78.45,78.3,78.3,41366.0,68.9097,69.0065,68.8745,68.8745,41366.0
2020-07-17 09:55:00,78.31,78.31,78.1,78.16,33977.0,68.8833,68.8833,68.6986,68.7514,33977.0
2020-07-17 10:00:00,78.14,78.17,77.95,78.06,54164.0,68.7338,68.7602,68.5667,68.6634,54164.0
2020-07-17 10:05:00,78.06,78.15,78.02,78.12,17109.0,68.6634,68.7426,68.6282,68.7162,17109.0
2020-07-17 10:10:00,78.12,78.16,78.03,78.15,26027.0,68.7162,68.7514,68.637,68.7426,26027.0
2020-07-17 10:15:00,78.17,78.25,78.15,78.16,20129.0,68.7602,68.8306,68.7426,68.7514,20129.0
2020-07-17 10:20:00,78.15,78.21,78.09,78.1,19550.0,68.7426,68.7954,68.6898,68.6986,19550.0
2020-07-17 10:25:00,78.09,78.12,78.01,78.12,22066.0,68.6898,68.7162,68.6194,68.7162,22066.0
2020-07-17 10:30:00,78.11,78.12,77.95,77.96,34034.0,68.7074,68.7162,68.5667,68.5755,34034.0
2020-07-17 10:35:00,77.98,78.15,77.97,78.13,31539.0,68.5931,68.7426,68.5843,68.725,31539.0
2020-07-17 10:40:00,78.11,78.16,78.09,78.13,23800.0,68.7074,68.7514,68.6898,68.725,23800.0
2020-07-17 10:45:00,78.13,78.25,78.13,78.25,32058.0,68.725,68.8306,68.725,68.8306,32058.0
2020-07-17 10:50:00,78.26,78.31,78.22,78.27,36516.0,68.8394,68.8833,68.8042,68.8481,36516.0
2020-07-17 10:55:00,78.28,78.39,78.27,78.37,43847.0,68.8569,68.9537,68.8481,68.9361,43847.0
2020-07-17 11:00:00,78.39,78.45,78.29,78.29,38680.0,68.9537,69.0065,68.8657,68.8657,38680.0
2020-07-17 11:05:00,78.29,78.39,78.26,78.39,63811.0,68.8657,68.9537,68.8394,68.9537,63811.0
2020-07-17 11:10:00,78.42,78.54,78.4,78.53,20319.0,68.9801,69.0856,68.9625,69.0769,20319.0
2020-07-17 11:15:00,78.55,78.61,78.54,78.57,23288.0,69.0944,69.1472,69.0856,69.112,23288.0
2020-07-17 11:20:00,78.56,78.62,78.54,78.59,17642.0,69.1032,69.156,69.0856,69.1296,17642.0
2020-07-17 11:25:00,78.59,78.61,78.55,78.58,25390.0,69.1296,69.1472,69.0944,69.1208,25390.0
2020-07-17 11:30:00,78.61,78.61,78.51,78.51,9413.0,69.1472,69.1472,69.0593,69.0593,9413.0
2020-07-17 11:35:00,78.52,78.58,78.51,78.58,14324.0,69.0681,69.1208,69.0593,69.1208,14324.0
2020-07-17 11:40:00,78.59,78.63,78.56,78.59,20405.0,69.1296,69.1648,69.1032,69.1296,20405.0
2020-07-17 11:45:00,78.59,78.69,78.59,78.67,18321.0,69.1296,69.2176,69.1296,69.2,18321.0
2020-07-17 11:50:00,78.66,78.8,78.64,78.78,43281.0,69.1912,69.3144,69.1736,69.2968,43281.0
2020-07-17 11:55:00,78.78,78.83,78.77,78.81,13334.0,69.2968,69.3407,69.288,69.3231,13334.0
2020-07-17 12:00:00,78.79,78.85,78.77,78.81,17870.0,69.3056,69.3583,69.288,69.3231,17870.0
2020-07-17 12:05:00,78.82,78.89,78.81,78.82,30271.0,69.3319,69.3935,69.3231,69.3319,30271.0
2020-07-17 12:10:00,78.82,78.9,78.82,78.88,21391.0,69.3319,69.4023,69.3319,69.3847,21391.0
2020-07-17 12:15:00,78.88,78.9,78.79,78.8,32456.0,69.3847,69.4023,69.3056,69.3144,32456.0
2020-07-17 12:20:00,78.79,78.84,78.78,78.8,20358.0,69.3056,69.3495,69.2968,69.3144,20358.0
2020-07-17 12:25:00,78.81,78.86,78.81,78.85,12426.0,69.3231,69.3671,69.3231,69.3583,12426.0
2020-07-17 12:30:00,78.86,78.86,78.77,78.8,29001.0,69.3671,69.3671,69.288,69.3144,29001.0
2020-07-17 12:35:00,78.79,78.87,78.79,78.86,6471.0,69.3056,69.3759,69.3056,69.3671,6471.0
2020-07-17 12:40:00,78.87,78.89,78.82,78.82,11078.0,69.3759,69.3935,69.3319,69.3319,11078.0
2020-07-17 12:45:00,78.84,78.88,78.83,78.84,9323.0,69.3495,69.3847,69.3407,69.3495,9323.0
2020-07-17 12:50:00,78.84,78.9,78.82,78.83,5415.0,69.3495,69.4023,69.3319,69.3407,5415.0
2020-07-17 12:55:00,78.83,78.85,78.79,78.8,12291.0,69.3407,69.3583,69.3056,69.3144,12291.0
2020-07-17 13:00:00,78.81,78.84,78.79,78.81,10636.0,69.3231,69.3495,69.3056,69.3231,10636.0
2020-07-17 13:05:00,78.81,78.85,78.79,78.84,19284.0,69.3231,69.3583,69.3056,69.3495,19284.0
2020-07-17 13:10:00,78.84,78.92,78.84,78.91,36204.0,69.3495,69.4199,69.3495,69.4111,36204.0
2020-07-17 13:15:00,78.91,78.95,78.82,78.88,77729.0,69.4111,69.4463,69.3319,69.3847,77729.0
2020-07-17 13:20:00,78.88,79.01,78.87,79.0,25614.0,69.3847,69.4991,69.3759,69.4903,25614.0
2020-07-17 13:25:00,79.01,79.03,78.97,78.98,15998.0,69.4991,69.5167,69.4639,69.4727,15998.0
2020-07-17 13:30:00,78.98,79.07,78.91,78.92,29032.0,69.4727,69.5518,69.4111,69.4199,29032.0
2020-07-17 13:35:00,78.92,78.98,78.9,78.98,16843.0,69.4199,69.4727,69.4023,69.4727,16843.0
2020-07-17 13:40:00,78.99,79.07,78.97,79.05,12349.0,69.4815,69.5518,69.4639,69.5343,12349.0
2020-07-17 13:45:00,79.06,79.07,79.02,79.06,10078.0,69.5431,69.5518,69.5079,69.5431,10078.0
2020-07-17 13:50:00,79.05,79.05,79.0,79.03,15440.0,69.5343,69.5343,69.4903,69.5167,15440.0
2020-07-17 13:55:00,79.03,79.11,79.01,79.1,20076.0,69.5167,69.587,69.4991,69.5782,20076.0
2020-07-17 14:00:00,79.1,79.15,79.05,79.15,16189.0,69.5782,69.6222,69.5343,69.6222,16189.0
2020-07-17 14:05:00,79.15,79.19,79.12,79.18,12483.0,69.6222,69.6574,69.5958,69.6486,12483.0
2020-07-17 14:10:00,79.19,79.2,79.11,79.19,20154.0,69.6574,69.6662,69.587,69.6574,20154.0
2020-07-17 14:15:00,79.18,79.26,79.15,79.26,23712.0,69.6486,69.719,69.6222,69.719,23712.0
2020-07-17 14:20:00,79.26,79.31,79.26,79.3,35710.0,69.719,69.763,69.719,69.7542,35710.0
2020-07-17 14:25:00,79.29,79.33,79.26,79.32,12300.0,69.7454,69.7806,69.719,69.7718,12300.0
2020-07-17 14:30:00,79.31,79.36,79.31,79.33,44032.0,69.763,69.8069,69.763,69.7806,44032.0
2020-07-17 14:35:00,79.32,79.33,79.16,79.21,21110.0,69.7718,69.7806,69.631,69.675,21110.0
2020-07-17 14:40:00,79.23,79.27,79.2,79.27,16584.0,69.6926,69.7278,69.6662,69.7278,16584.0
2020-07-17 14:45:00,79.27,79.3,79.21,79.28,15185.0,69.7278,69.7542,69.675,69.7366,15185.0
2020-07-17 14:50:00,79.28,79.35,79.28,79.33,64223.0,69.7366,69.7981,69.7366,69.7806,64223.0
2020-07-17 14:55:00,79.33,79.35,79.23,79.23,34146.0,69.7806,69.7981,69.6926,69.6926,34146.0
2020-07-17 15:00:00,79.23,79.25,79.12,79.13,45631.0,69.6926,69.7102,69.5958,69.6046,45631.0
2020-07-17 15:05:00,79.12,79.31,79.11,79.28,23805.0,69.5958,69.763,69.587,69.7366,23805.0
2020-07-17 15:10:00,79.27,79.27,79.21,79.23,15180.0,69.7278,69.7278,69.675,69.6926,15180.0
2020-07-17 15:15:00,79.23,79.29,79.19,79.29,36939.0,69.6926,69.7454,69.6574,69.7454,36939.0
2020-07-17 15:20:00,79.28,79.31,79.25,79.29,31591.0,69.7366,69.763,69.7102,69.7454,31591.0
2020-07-17 15:25:00,79.29,79.38,79.27,79.38,30755.0,69.7454,69.8245,69.7278,69.8245,30755.0
2020-07-17 15:30:00,79.39,79.41,79.33,79.37,41467.0,69.8333,69.8509,69.7806,69.8157,41467.0
2020-07-17 15:35:00,79.38,79.4,79.28,79.29,63159.0,69.8245,69.8421,69.7366,69.7454,63159.0
2020-07-17 15:40:00,79.29,79.29,79.16,79.21,39840.0,69.7454,69.7454,69.631,69.675,39840.0
2020-07-17 15:45:00,79.21,79.28,79.15,79.16,67149.0,69.675,69.7366,69.6222,69.631,67149.0
2020-07-17 15:50:00,79.16,79.19,79.09,79.11,138352.0,69.631,69.6574,69.5694,69.587,138352.0
2020-07-17 15:55:00,79.11,79.16,79.04,79.08,406715.0,69.587,69.631,69.5255,69.5606,406715.0
2020-07-20 09:30:00,78.94,79.39,78.94,79.2,75520.0,69.4375,69.8333,69.4375,69.6662,75520.0
2020-07-20 09:35:00,79.21,79.26,78.76,78.94,107086.0,69.675,69.719,69.2792,69.4375,107086.0
2020-07-20 09:40:00,78.94,79.0,78.81,78.94,94808.0,69.4375,69.4903,69.3231,69.4375,94808.0
2020-07-20 09:45:00,78.93,78.96,78.68,78.68,119804.0,69.4287,69.4551,69.2088,69.2088,119804.0
2020-07-20 09:50:00,78.68,78.76,78.6,78.61,38800.0,69.2088,69.2792,69.1384,69.1472,38800.0
2020-07-20 09:55:00,78.59,78.63,78.4,78.57,60959.0,69.1296,69.1648,68.9625,69.112,60959.0
2020-07-20 10:00:00,78.6,78.63,78.48,78.48,33358.0,69.1384,69.1648,69.0329,69.0329,33358.0
2020-07-20 10:05:00,78.48,78.66,78.47,78.54,36776.0,69.0329,69.1912,69.0241,69.0856,36776.0
2020-07-20 10:10:00,78.54,78.6,78.4,78.48,42092.0,69.0856,69.1384,68.9625,69.0329,42092.0
2020-07-20 10:15:00,78.46,78.49,78.34,78.35,28320.0,69.0153,69.0417,68.9097,68.9185,28320.0
2020-07-20 10:20:00,78.35,78.42,78.29,78.41,18368.0,68.9185,68.9801,68.8657,68.9713,18368.0
2020-07-20 10:25:00,78.43,78.44,78.15,78.16,19900.0,68.9889,68.9977,68.7426,68.7514,19900.0
2020-07-20 10:30:00,78.17,78.25,78.17,78.22,25903.0,68.7602,68.8306,68.7602,68.8042,25903.0
2020-07-20 10:35:00,78.24,78.43,78.23,78.4,23870.0,68.8218,68.9889,68.813,68.9625,23870.0
2020-07-20 10:40:00,78.38,78.4,78.27,78.29,16750.0,68.9449,68.9625,68.8481,68.8657,16750.0
2020-07-20 10:45:00,78.3,78.31,78.11,78.15,60026.0,68.8745,68.8833,68.7074,68.7426,60026.0
2020-07-20 10:50:00,78.15,78.17,78.07,78.11,22342.0,68.7426,68.7602,68.6722,68.7074,22342.0
2020-07-20 10:55:00,78.11,78.2,78.11,78.12,14363.0,68.7074,68.7866,68.7074,68.7162,14363.0
2020-07-20 11:00:00,78.12,78.17,78.03,78.14,33944.0,68.7162,68.7602,68.637,68.7338,33944.0
2020-07-20 11:05:00,78.14,78.18,78.07,78.07,20523.0,68.7338,68.769,68.6722,68.6722,20523.0
2020-07-20 11:10:00,78.08,78.12,78.04,78.04,32910.0,68.681,68.7162,68.6458,68.6458,32910.0
2020-07-20 11:15:00,78.04,78.05,77.96,78.02,42823.0,68.6458,68.6546,68.5755,68.6282,42823.0
2020-07-20 11:20:00,78.04,78.08,77.94,77.96,22366.0,68.6458,68.681,68.5579,68.5755,22366.0
2020-07-20 11:25:00,77.95,78.01,77.95,77.97,28735.0,68.5667,68.6194,68.5667,68.5843,28735.0
2020-07-20 11:30:00,77.98,78.0,77.86,77.89,30725.0,68.5931,68.6107,68.4875,68.5139,30725.0
2020-07-20 11:35:00,77.89,77.97,77.85,77.96,42134.0,68.5139,68.5843,68.4787,68.5755,42134.0
2020-07-20 11:40:00,77.96,77.99,77.91,77.94,11426.0,68.5755,68.6019,68.5315,68.5579,11426.0
2020-07-20 11:45:00,77.94,78.0,77.93,78.0,9338.0,68.5579,68.6107,68.5491,68.6107,9338.0
2020-07-20 11:50:00,78.0,78.05,77.99,78.01,8436.0,68.6107,68.6546,68.6019,68.6194,8436.0
2020-07-20 11:55:00,78.02,78.02,77.92,77.94,14789.0,68.6282,68.6282,68.5403,68.5579,14789.0
2020-07-20 12:00:00,77.94,78.0,77.87,77.98,39044.0,68.5579,68.6107,68.4963,68.5931,39044.0
2020-07-20 12:05:00,77.98,78.05,77.97,78.02,9250.0,68.5931,68.6546,68.5843,68.6282,9250.0
2020-07-20 12:10:00,78.02,78.07,78.02,78.05,7146.0,68.6282,68.6722,68.6282,68.6546,7146.0
2020-07-20 12:15:00,78.05,78.11,78.05,78.1,3558.0,68.6546,68.7074,68.6546,68.6986,3558.0
2020-07-20 12:20:00,78.11,78.17,78.09,78.13,18345.0,68.7074,68.7602,68.6898,68.725,18345.0
2020-07-20 12:25:00,78.13,78.13,78.03,78.06,15044.0,68.725,68.725,68.637,68.6634,15044.0
2020-07-20 12:30:00,78.02,78.06,77.97,78.05,16595.0,68.6282,68.6634,68.5843,68.6546,16595.0
2020-07-20 12:35:00,78.06,78.07,78.0,78.02,11000.0,68.6634,68.6722,68.6107,68.6282,11000.0
2020-07-20 12:40:00,78.02,78.03,77.97,77.98,4138.0,68.6282,68.637,68.5843,68.5931,4138.0
2020-07-20 12:45:00,77.98,78.09,77.96,78.08,8563.0,68.5931,68.6898,68.5755,68.681,8563.0
2020-07-20 12:50:00,78.08,78.14,78.07,78.09,15675.0,68.681,68.7338,68.6722,68.6898,15675.0
2020-07-20 12:55:00,78.09,78.13,78.08,78.13,12548.0,68.6898,68.725,68.681,68.725,12548.0
2020-07-20 13:00:00,78.13,78.14,78.1,78.11,8767.0,68.725,68.7338,68.6986,68.7074,8767.0
2020-07-20 13:05:00,78.12,78.17,78.08,78.15,17253.0,68.7162,68.7602,68.681,68.7426,17253.0
2020-07-20 13:10:00,78.16,78.19,78.15,78.16,4149.0,68.7514,68.7778,68.7426,68.7514,4149.0
2020-07-20 13:15:00,78.15,78.21,78.14,78.2,11657.0,68.7426,68.7954,68.7338,68.7866,11657.0
2020-07-20 13:20:00,78.21,78.26,78.21,78.26,3062.0,68.7954,68.8394,68.7954,68.8394,3062.0
2020-07-20 13:25:00,78.26,78.34,78.24,78.33,17962.0,68.8394,68.9097,68.8218,68.9009,17962.0
2020-07-20 13:30:00,78.32,78.36,78.29,78.32,12072.0,68.8921,68.9273,68.8657,68.8921,12072.0
2020-07-20 13:35:00,78.31,78.32,78.28,78.32,7413.0,68.8833,68.8921,68.8569,68.8921,7413.0
2020-07-20 13:40:00,78.32,78.41,78.32,78.38,14522.0,68.8921,68.9713,68.8921,68.9449,14522.0
2020-07-20 13:45:00,78.37,78.38,78.32,78.34,16468.0,68.9361,68.9449,68.8921,68.9097,16468.0
2020-07-20 13:50:00,78.33,78.42,78.32,78.42,16096.0,68.9009,68.9801,68.8921,68.9801,16096.0
2020-07-20 13:55:00,78.42,78.43,78.37,78.4,9085.0,68.9801,68.9889,68.9361,68.9625,9085.0
2020-07-20 14:00:00,78.4,78.46,78.36,78.45,20625.0,68.9625,69.0153,68.9273,69.0065,20625.0
2020-07-20 14:05:00,78.47,78.49,78.45,78.48,12118.0,69.0241,69.0417,69.0065,69.0329,12118.0
2020-07-20 14:10:00,78.48,78.48,78.39,78.4,6528.0,69.0329,69.0329,68.9537,68.9625,6528.0
2020-07-20 14:15:00,78.4,78.43,78.38,78.43,9333.0,68.9625,68.9889,68.9449,68.9889,9333.0
2020-07-20 14:20:00,78.41,78.42,78.35,78.35,9600.0,68.9713,68.9801,68.9185,68.9185,9600.0
2020-07-20 14:25:00,78.36,78.43,78.36,78.42,22156.0,68.9273,68.9889,68.9273,68.9801,22156.0
2020-07-20 14:30:00,78.43,78.47,78.41,78.42,10360.0,68.9889,69.0241,68.9713,68.9801,10360.0
2020-07-20 14:35:00,78.41,78.48,78.4,78.45,33030.0,68.9713,69.0329,68.9625,69.0065,33030.0
2020-07-20 14:40:00,78.45,78.45,78.38,78.39,24358.0,69.0065,69.0065,68.9449,68.9537,24358.0
2020-07-20 14:45:00,78.38,78.42,78.33,78.39,30736.0,68.9449,68.9801,68.9009,68.9537,30736.0
2020-07-20 14:50:00,78.4,78.41,78.36,78.38,19000.0,68.9625,68.9713,68.9273,68.9449,19000.0
2020-07-20 14:55:00,78.39,78.39,78.29,78.31,15795.0,68.9537,68.9537,68.8657,68.8833,15795.0
2020-07-20 15:00:00,78.31,78.35,78.29,78.32,40516.0,68.8833,68.9185,68.8657,68.8921,40516.0
2020-07-20 15:05:00,78.32,78.32,78.25,78.27,21289.0,68.8921,68.8921,68.8306,68.8481,21289.0
2020-07-20 15:10:00,78.27,78.27,78.19,78.23,23190.0,68.8481,68.8481,68.7778,68.813,23190.0
2020-07-20 15:15:00,78.24,78.31,78.23,78.25,45374.0,68.8218,68.8833,68.813,68.8306,45374.0
2020-07-20 15:20:00,78.24,78.29,78.23,78.24,14900.0,68.8218,68.8657,68.813,68.8218,14900.0
2020-07-20 15:25:00,78.25,78.33,78.22,78.25,42787.0,68.8306,68.9009,68.8042,68.8306,42787.0
2020-07-20 15:30:00,78.23,78.31,78.22,78.28,73576.0,68.813,68.8833,68.8042,68.8569,73576.0
2020-07-20 15:35:00,78.27,78.33,78.24,78.28,75596.0,68.8481,68.9009,68.8218,68.8569,75596.0
2020-07-20 15:40:00,78.28,78.3,78.25,78.26,78141.0,68.8569,68.8745,68.8306,68.8394,78141.0
2020-07-20 15:45:00,78.27,78.33,78.25,78.25,86343.0,68.8481,68.9009,68.8306,68.8306,86343.0
2020-07-20 15:50:00,78.26,78.33,78.24,78.27,100988.0,68.8394,68.9009,68.8218,68.8481,100988.0
2020-07-20 15:55:00,78.26,78.26,78.11,78.12,374018.0,68.8394,68.8394,68.7074,68.7162,374018.0
2020-07-21 09:30:00,78.7,78.86,78.48,78.65,98421.0,69.2264,69.3671,69.0329,69.1824,98421.0
2020-07-21 09:35:00,78.64,79.03,78.64,79.03,82032.0,69.1736,69.5167,69.1736,69.5167,82032.0
2020-07-21 09:40:00,79.04,79.1,78.9,78.93,67871.0,69.5255,69.5782,69.4023,69.4287,67871.0
2020-07-21 09:45:00,78.95,78.96,78.78,78.88,46389.0,69.4463,69.4551,69.2968,69.3847,46389.0
2020-07-21 09:50:00,78.89,79.1,78.88,79.0,102053.0,69.3935,69.5782,69.3847,69.4903,102053.0
2020-07-21 09:55:00,78.98,78.99,78.81,78.86,46105.0,69.4727,69.4815,69.3231,69.3671,46105.0
2020-07-21 10:00:00,78.86,78.98,78.75,78.83,60154.0,69.3671,69.4727,69.2704,69.3407,60154.0
2020-07-21 10:05:00,78.83,78.97,78.82,78.88,73518.0,69.3407,69.4639,69.3319,69.3847,73518.0
2020-07-21 10:10:00,78.87,78.92,78.8,78.82,50249.0,69.3759,69.4199,69.3144,69.3319,50249.0
2020-07-21 10:15:00,78.82,78.87,78.69,78.79,75261.0,69.3319,69.3759,69.2176,69.3056,75261.0
2020-07-21 10:20:00,78.78,78.86,78.72,78.82,65120.0,69.2968,69.3671,69.244,69.3319,65120.0
2020-07-21 10:25:00,78.82,78.84,78.66,78.74,73945.0,69.3319,69.3495,69.1912,69.2616,73945.0
2020-07-21 10:30:00,78.75,78.9,78.68,78.84,70537.0,69.2704,69.4023,69.2088,69.3495,70537.0
2020-07-21 10:35:00,78.84,78.94,78.78,78.87,58927.0,69.3495,69.4375,69.2968,69.3759,58927.0
2020-07-21 10:40:00,78.87,78.92,78.77,78.77,56296.0,69.3759,69.4199,69.288,69.288,56296.0
2020-07-21 10:45:00,78.77,78.89,78.76,78.82,39197.0,69.288,69.3935,69.2792,69.3319,39197.0
2020-07-21 10:50:00,78.82,78.95,78.78,78.89,41988.0,69.3319,69.4463,69.2968,69.3935,41988.0
2020-07-21 10:55:00,78.89,78.94,78.87,78.88,14297.0,69.3935,69.4375,69.3759,69.3847,14297.0
2020-07-21 11:00:00,78.89,78.96,78.8,78.96,32154.0,69.3935,69.4551,69.3144,69.4551,32154.0
2020-07-21 11:05:00,78.97,78.98,78.82,78.94,24473.0,69.4639,69.4727,69.3319,69.4375,24473.0
2020-07-21 11:10:00,78.93,79.01,78.85,78.96,49889.0,69.4287,69.4991,69.3583,69.4551,49889.0
2020-07-21 11:15:00,78.97,79.04,78.9,79.0,40216.0,69.4639,69.5255,69.4023,69.4903,40216.0
2020-07-21 11:20:00,79.0,79.01,78.9,79.01,20299.0,69.4903,69.4991,69.4023,69.4991,20299.0
2020-07-21 11:25:00,79.03,79.11,79.03,79.11,24187.0,69.5167,69.587,69.5167,69.587,24187.0
2020-07-21 11:30:00,79.11,79.13,79.0,79.03,43427.0,69.587,69.6046,69.4903,69.5167,43427.0
2020-07-21 11:35:00,79.03,79.03,78.96,79.02,20676.0,69.5167,69.5167,69.4551,69.5079,20676.0
2020-07-21 11:40:00,79.03,79.03,78.95,79.03,19073.0,69.5167,69.5167,69.4463,69.5167,19073.0
2020-07-21 11:45:00,79.03,79.03,78.89,78.89,13952.0,69.5167,69.5167,69.3935,69.3935,13952.0
2020-07-21 11:50:00,78.89,78.93,78.84,78.85,22364.0,69.3935,69.4287,69.3495,69.3583,22364.0
2020-07-21 11:55:00,78.85,78.92,78.8,78.85,43652.0,69.3583,69.4199,69.3144,69.3583,43652.0
2020-07-21 12:00:00,78.84,78.9,78.79,78.81,27595.0,69.3495,69.4023,69.3056,69.3231,27595.0
2020-07-21 12:05:00,78.81,78.83,78.74,78.78,12930.0,69.3231,69.3407,69.2616,69.2968,12930.0
2020-07-21 12:10:00,78.78,78.82,78.75,78.81,20227.0,69.2968,69.3319,69.2704,69.3231,20227.0
2020-07-21 12:15:00,78.8,78.81,78.74,78.75,14971.0,69.3144,69.3231,69.2616,69.2704,14971.0
2020-07-21 12:20:00,78.77,78.81,78.76,78.77,49022.0,69.288,69.3231,69.2792,69.288,49022.0
2020-07-21 12:25:00,78.77,78.87,78.74,78.85,17144.0,69.288,69.3759,69.2616,69.3583,17144.0
2020-07-21 12:30:00,78.85,78.86,78.79,78.81,16957.0,69.3583,69.3671,69.3056,69.3231,16957.0
2020-07-21 12:35:00,78.81,78.82,78.77,78.78,15749.0,69.3231,69.3319,69.288,69.2968,15749.0
2020-07-21 12:40:00,78.77,78.82,78.72,78.81,16019.0,69.288,69.3319,69.244,69.3231,16019.0
2020-07-21 12:45:00,78.8,78.83,78.76,78.76,11263.0,69.3144,69.3407,69.2792,69.2792,11263.0
2020-07-21 12:50:00,78.76,78.83,78.76,78.8,5575.0,69.2792,69.3407,69.2792,69.3144,5575.0
2020-07-21 12:55:00,78.8,78.88,78.78,78.87,9247.0,69.3144,69.3847,69.2968,69.3759,9247.0
2020-07-21 13:00:00,78.88,78.96,78.88,78.9,16421.0,69.3847,69.4551,69.3847,69.4023,16421.0
2020-07-21 13:05:00,78.87,78.91,78.87,78.91,9504.0,69.3759,69.4111,69.3759,69.4111,9504.0
2020-07-21 13:10:00,78.92,78.93,78.83,78.83,5884.0,69.4199,69.4287,69.3407,69.3407,5884.0
2020-07-21 13:15:00,78.83,78.87,78.81,78.85,9441.0,69.3407,69.3759,69.3231,69.3583,9441.0
2020-07-21 13:20:00,78.86,78.87,78.79,78.83,8818.0,69.3671,69.3759,69.3056,69.3407,8818.0
2020-07-21 13:25:00,78.84,78.88,78.82,78.82,13803.0,69.3495,69.3847,69.3319,69.3319,13803.0
2020-07-21 13:30:00,78.82,78.84,78.79,78.81,15293.0,69.3319,69.3495,69.3056,69.3231,15293.0
2020-07-21 13:35:00,78.81,78.87,78.8,78.86,12128.0,69.3231,69.3759,69.3144,69.3671,12128.0
2020-07-21 13:40:00,78.87,78.87,78.8,78.81,11299.0,69.3759,69.3759,69.3144,69.3231,11299.0
2020-07-21 13:45:00,78.81,78.82,78.77,78.78,9671.0,69.3231,69.3319,69.288,69.2968,9671.0
2020-07-21 13:50:00,78.78,78.79,78.7,78.71,16292.0,69.2968,69.3056,69.2264,69.2352,16292.0
2020-07-21 13:55:00,78.71,78.74,78.68,78.71,10336.0,69.2352,69.2616,69.2088,69.2352,10336.0
2020-07-21 14:00:00,78.71,78.73,78.68,78.68,10747.0,69.2352,69.2528,69.2088,69.2088,10747.0
2020-07-21 14:05:00,78.67,78.67,78.62,78.63,12027.0,69.2,69.2,69.156,69.1648,12027.0
2020-07-21 14:10:00,78.62,78.7,78.61,78.66,14445.0,69.156,69.2264,69.1472,69.1912,14445.0
2020-07-21 14:15:00,78.67,78.67,78.6,78.6,11010.0,69.2,69.2,69.1384,69.1384,11010.0
2020-07-21 14:20:00,78.6,78.61,78.58,78.58,11756.0,69.1384,69.1472,69.1208,69.1208,11756.0
2020-07-21 14:25:00,78.59,78.6,78.55,78.57,20749.0,69.1296,69.1384,69.0944,69.112,20749.0
2020-07-21 14:30:00,78.56,78.6,78.43,78.45,39698.0,69.1032,69.1384,68.9889,69.0065,39698.0
2020-07-21 14:35:00,78.44,78.5,78.43,78.5,26873.0,68.9977,69.0505,68.9889,69.0505,26873.0
2020-07-21 14:40:00,78.5,78.54,78.46,78.51,16306.0,69.0505,69.0856,69.0153,69.0593,16306.0
2020-07-21 14:45:00,78.51,78.53,78.48,78.5,19936.0,69.0593,69.0769,69.0329,69.0505,19936.0
2020-07-21 14:50:00,78.51,78.56,78.49,78.55,18114.0,69.0593,69.1032,69.0417,69.0944,18114.0
2020-07-21 14:55:00,78.55,78.55,78.48,78.49,13975.0,69.0944,69.0944,69.0329,69.0417,13975.0
2020-07-21 15:00:00,78.49,78.5,78.44,78.46,34452.0,69.0417,69.0505,68.9977,69.0153,34452.0
2020-07-21 15:05:00,78.45,78.47,78.41,78.45,69202.0,69.0065,69.0241,68.9713,69.0065,69202.0
2020-07-21 15:10:00,78.45,78.46,78.37,78.39,50188.0,69.0065,69.0153,68.9361,68.9537,50188.0
2020-07-21 15:15:00,78.39,78.43,78.37,78.39,46173.0,68.9537,68.9889,68.9361,68.9537,46173.0
2020-07-21 15:20:00,78.39,78.5,78.37,78.38,60212.0,68.9537,69.0505,68.9361,68.9449,60212.0
2020-07-21 15:25:00,78.38,78.46,78.37,78.42,39155.0,68.9449,69.0153,68.9361,68.9801,39155.0
2020-07-21 15:30:00,78.43,78.48,78.37,78.38,72463.0,68.9889,69.0329,68.9361,68.9449,72463.0
2020-07-21 15:35:00,78.39,78.39,78.23,78.23,63780.0,68.9537,68.9537,68.813,68.813,63780.0
2020-07-21 15:40:00,78.23,78.33,78.23,78.33,59136.0,68.813,68.9009,68.813,68.9009,59136.0
2020-07-21 15:45:00,78.34,78.35,78.28,78.29,93313.0,68.9097,68.9185,68.8569,68.8657,93313.0
2020-07-21 15:50:00,78.29,78.29,78.13,78.23,228235.0,68.8657,68.8657,68.725,68.813,228235.0
2020-07-21 15:55:00,78.23,78.34,78.23,78.34,291560.0,68.813,68.9097,68.813,68.9097,291560.0
2020-07-22 09:30:00,78.04,78.1,77.82,77.84,65284.0,68.6458,68.6986,68.4523,68.4699,65284.0
2020-07-22 09:35:00,77.83,78.43,77.83,78.42,56527.0,68.4611,68.9889,68.4611,68.9801,56527.0
2020-07-22 09:40:00,78.42,78.62,78.35,78.62,111784.0,68.9801,69.156,68.9185,69.156,111784.0
2020-07-22 09:45:00,78.61,78.76,78.59,78.71,34579.0,69.1472,69.2792,69.1296,69.2352,34579.0
2020-07-22 09:50:00,78.71,78.81,78.67,78.73,15571.0,69.2352,69.3231,69.2,69.2528,15571.0
2020-07-22 09:55:00,78.7,78.8,78.61,78.79,24931.0,69.2264,69.3144,69.1472,69.3056,24931.0
2020-07-22 10:00:00,78.78,78.9,78.69,78.9,26352.0,69.2968,69.4023,69.2176,69.4023,26352.0
2020-07-22 10:05:00,78.9,78.98,78.81,78.95,22820.0,69.4023,69.4727,69.3231,69.4463,22820.0
2020-07-22 10:10:00,78.96,79.18,78.95,79.06,17979.0,69.4551,69.6486,69.4463,69.5431,17979.0
2020-07-22 10:15:00,79.07,79.15,78.98,78.99,22986.0,69.5518,69.6222,69.4727,69.4815,22986.0
2020-07-22 10:20:00,78.99,79.1,78.97,79.06,21118.0,69.4815,69.5782,69.4639,69.5431,21118.0
2020-07-22 10:25:00,79.04,79.17,79.02,79.13,25049.0,69.5255,69.6398,69.5079,69.6046,25049.0
2020-07-22 10:30:00,79.11,79.21,79.09,79.15,27200.0,69.587,69.675,69.5694,69.6222,27200.0
2020-07-22 10:35:00,79.15,79.28,79.12,79.28,68783.0,69.6222,69.7366,69.5958,69.7366,68783.0
2020-07-22 10:40:00,79.28,79.28,79.16,79.2,45083.0,69.7366,69.7366,69.631,69.6662,45083.0
2020-07-22 10:45:00,79.21,79.44,79.21,79.29,27213.0,69.675,69.8773,69.675,69.7454,27213.0
2020-07-22 10:50:00,79.29,79.32,79.16,79.31,13751.0,69.7454,69.7718,69.631,69.763,13751.0
2020-07-22 10:55:00,79.3,79.34,79.21,79.34,11476.0,69.7542,69.7893,69.675,69.7893,11476.0
2020-07-22 11:00:00,79.33,79.39,79.31,79.38,33293.0,69.7806,69.8333,69.763,69.8245,33293.0
2020-07-22 11:05:00,79.38,79.38,79.26,79.26,17863.0,69.8245,69.8245,69.719,69.719,17863.0
2020-07-22 11:10:00,79.25,79.36,79.21,79.33,11000.0,69.7102,69.8069,69.675,69.7806,11000.0
2020-07-22 11:15:00,79.33,79.41,79.3,79.38,20312.0,69.7806,69.8509,69.7542,69.8245,20312.0
2020-07-22 11:20:00,79.4,79.45,79.35,79.45,29006.0,69.8421,69.8861,69.7981,69.8861,29006.0
2020-07-22 11:25:00,79.45,79.52,79.45,79.47,35208.0,69.8861,69.9477,69.8861,69.9037,35208.0
2020-07-22 11:30:00,79.46,79.49,79.4,79.41,42780.0,69.8949,69.9213,69.8421,69.8509,42780.0
2020-07-22 11:35:00,79.4,79.44,79.37,79.37,16563.0,69.8421,69.8773,69.8157,69.8157,16563.0
2020-07-22 11:40:00,79.38,79.4,79.33,79.34,16871.0,69.8245,69.8421,69.7806,69.7893,16871.0
2020-07-22 11:45:00,79.34,79.4,79.33,79.34,12962.0,69.7893,69.8421,69.7806,69.7893,12962.0
2020-07-22 11:50:00,79.34,79.44,79.31,79.41,17903.0,69.7893,69.8773,69.763,69.8509,17903.0
2020-07-22 11:55:00,79.41,79.41,79.29,79.32,10488.0,69.8509,69.8509,69.7454,69.7718,10488.0
2020-07-22 12:00:00,79.32,79.33,79.22,79.22,47458.0,69.7718,69.7806,69.6838,69.6838,47458.0
2020-07-22 12:05:00,79.23,79.27,79.2,79.26,32636.0,69.6926,69.7278,69.6662,69.719,32636.0
2020-07-22 12:10:00,79.27,79.38,79.25,79.34,19236.0,69.7278,69.8245,69.7102,69.7893,19236.0
2020-07-22 12:15:00,79.36,79.42,79.35,79.39,9254.0,69.8069,69.8597,69.7981,69.8333,9254.0
2020-07-22 12:20:00,79.38,79.41,79.34,79.34,7606.0,69.8245,69.8509,69.7893,69.7893,7606.0
2020-07-22 12:25:00,79.35,79.39,79.34,79.34,9400.0,69.7981,69.8333,69.7893,69.7893,9400.0
2020-07-22 12:30:00,79.33,79.39,79.33,79.39,16199.0,69.7806,69.8333,69.7806,69.8333,16199.0
2020-07-22 12:35:00,79.38,79.38,79.29,79.33,15115.0,69.8245,69.8245,69.7454,69.7806,15115.0
2020-07-22 12:40:00,79.3,79.32,79.27,79.31,9400.0,69.7542,69.7718,69.7278,69.763,9400.0
2020-07-22 12:45:00,79.31,79.4,79.29,79.4,12562.0,69.763,69.8421,69.7454,69.8421,12562.0
2020-07-22 12:50:00,79.4,79.41,79.31,79.32,5428.0,69.8421,69.8509,69.763,69.7718,5428.0
2020-07-22 12:55:00,79.33,79.38,79.28,79.28,5700.0,69.7806,69.8245,69.7366,69.7366,5700.0
2020-07-22 13:00:00,79.28,79.28,79.18,79.19,12310.0,69.7366,69.7366,69.6486,69.6574,12310.0
2020-07-22 13:05:00,79.19,79.3,79.19,79.28,14071.0,69.6574,69.7542,69.6574,69.7366,14071.0
2020-07-22 13:10:00,79.26,79.31,79.24,79.27,8203.0,69.719,69.763,69.7014,69.7278,8203.0
2020-07-22 13:15:00,79.28,79.29,79.25,79.27,7000.0,69.7366,69.7454,69.7102,69.7278,7000.0
2020-07-22 13:20:00,79.26,79.28,79.25,79.25,5700.0,69.719,69.7366,69.7102,69.7102,5700.0
2020-07-22 13:25:00,79.24,79.28,79.21,79.26,20476.0,69.7014,69.7366,69.675,69.719,20476.0
2020-07-22 13:30:00,79.26,79.27,79.23,79.26,23546.0,69.719,69.7278,69.6926,69.719,23546.0
2020-07-22 13:35:00,79.26,79.26,79.12,79.14,67452.0,69.719,69.719,69.5958,69.6134,67452.0
2020-07-22 13:40:00,79.15,79.15,79.1,79.14,21500.0,69.6222,69.6222,69.5782,69.6134,21500.0
2020-07-22 13:45:00,79.15,79.15,79.0,79.07,36021.0,69.6222,69.6222,69.4903,69.5518,36021.0
2020-07-22 13:50:00,79.08,79.16,79.05,79.14,22713.0,69.5606,69.631,69.5343,69.6134,22713.0
2020-07-22 13:55:00,79.14,79.15,79.09,79.11,25700.0,69.6134,69.6222,69.5694,69.587,25700.0
2020-07-22 14:00:00,79.11,79.26,79.11,79.26,7051.0,69.587,69.719,69.587,69.719,7051.0
2020-07-22 14:05:00,79.26,79.27,79.22,79.23,12627.0,69.719,69.7278,69.6838,69.6926,12627.0
2020-07-22 14:10:00,79.25,79.25,79.17,79.21,15900.0,69.7102,69.7102,69.6398,69.675,15900.0
2020-07-22 14:15:00,79.21,79.27,79.18,79.25,10840.0,69.675,69.7278,69.6486,69.7102,10840.0
2020-07-22 14:20:00,79.24,79.39,79.23,79.36,18839.0,69.7014,69.8333,69.6926,69.8069,18839.0
2020-07-22 14:25:00,79.37,79.37,79.25,79.26,8130.0,69.8157,69.8157,69.7102,69.719,8130.0
2020-07-22 14:30:00,79.24,79.24,79.17,79.18,15636.0,69.7014,69.7014,69.6398,69.6486,15636.0
2020-07-22 14:35:00,79.19,79.22,79.14,79.19,7815.0,69.6574,69.6838,69.6134,69.6574,7815.0
2020-07-22 14:40:00,79.17,79.26,79.12,79.25,12630.0,69.6398,69.719,69.5958,69.7102,12630.0
2020-07-22 14:45:00,79.26,79.36,79.25,79.29,10448.0,69.719,69.8069,69.7102,69.7454,10448.0
2020-07-22 14:50:00,79.3,79.35,79.28,79.34,12900.0,69.7542,69.7981,69.7366,69.7893,12900.0
2020-07-22 14:55:00,79.35,79.4,79.32,79.4,15006.0,69.7981,69.8421,69.7718,69.8421,15006.0
2020-07-22 15:00:00,79.4,79.44,79.35,79.42,27344.0,69.8421,69.8773,69.7981,69.8597,27344.0
2020-07-22 15:05:00,79.41,79.41,79.3,79.32,19010.0,69.8509,69.8509,69.7542,69.7718,19010.0
2020-07-22 15:10:00,79.32,79.41,79.27,79.37,34600.0,69.7718,69.8509,69.7278,69.8157,34600.0
2020-07-22 15:15:00,79.37,79.42,79.35,79.39,31694.0,69.8157,69.8597,69.7981,69.8333,31694.0
2020-07-22 15:20:00,79.4,79.48,79.38,79.47,28928.0,69.8421,69.9125,69.8245,69.9037,28928.0
2020-07-22 15:25:00,79.48,79.48,79.38,79.39,24625.0,69.9125,69.9125,69.8245,69.8333,24625.0
2020-07-22 15:30:00,79.38,79.41,79.22,79.24,68696.0,69.8245,69.8509,69.6838,69.7014,68696.0
2020-07-22 15:35:00,79.24,79.32,79.23,79.28,138860.0,69.7014,69.7718,69.6926,69.7366,138860.0
2020-07-22 15:40:00,79.29,79.36,79.27,79.36,138673.0,69.7454,69.8069,69.7278,69.8069,138673.0
2020-07-22 15:45:00,79.36,79.51,79.35,79.5,306689.0,69.8069,69.9389,69.7981,69.9301,306689.0
2020-07-22 15:50:00,79.5,79.55,79.39,79.49,223220.0,69.9301,69.9741,69.8333,69.9213,223220.0
2020-07-22 15:55:00,79.48,79.53,79.4,79.52,307196.0,69.9125,69.9565,69.8421,69.9477,307196.0
2020-07-23 09:30:00,79.26,79.79,79.09,79.7,132056.0,69.719,70.1852,69.5694,70.106,132056.0
2020-07-23 09:35:00,79.71,79.81,79.53,79.68,48475.0,70.1148,70.2028,69.9565,70.0884,48475.0
2020-07-23 09:40:00,79.67,79.73,79.58,79.65,58490.0,70.0796,70.1324,70.0005,70.062,58490.0
2020-07-23 09:45:00,79.65,79.76,79.5,79.62,30346.0,70.062,70.1588,69.9301,70.0356,30346.0
2020-07-23 09:50:00,79.63,79.64,79.52,79.59,33647.0,70.0444,70.0532,69.9477,70.0093,33647.0
2020-07-23 09:55:00,79.55,79.55,79.41,79.5,27586.0,69.9741,69.9741,69.8509,69.9301,27586.0
2020-07-23 10:00:00,79.49,79.51,79.37,79.48,27444.0,69.9213,69.9389,69.8157,69.9125,27444.0
2020-07-23 10:05:00,79.5,79.52,79.32,79.32,13580.0,69.9301,69.9477,69.7718,69.7718,13580.0
2020-07-23 10:10:00,79.33,79.34,79.16,79.24,67908.0,69.7806,69.7893,69.631,69.7014,67908.0
2020-07-23 10:15:00,79.24,79.31,79.2,79.2,14616.0,69.7014,69.763,69.6662,69.6662,14616.0
2020-07-23 10:20:00,79.19,79.23,79.01,79.08,23251.0,69.6574,69.6926,69.4991,69.5606,23251.0
2020-07-23 10:25:00,79.08,79.31,79.08,79.27,25060.0,69.5606,69.763,69.5606,69.7278,25060.0
2020-07-23 10:30:00,79.23,79.31,79.21,79.22,54701.0,69.6926,69.763,69.675,69.6838,54701.0
2020-07-23 10:35:00,79.23,79.42,79.16,79.39,17600.0,69.6926,69.8597,69.631,69.8333,17600.0
2020-07-23 10:40:00,79.4,79.4,79.3,79.36,27432.0,69.8421,69.8421,69.7542,69.8069,27432.0
2020-07-23 10:45:00,79.36,79.38,79.32,79.35,21085.0,69.8069,69.8245,69.7718,69.7981,21085.0
2020-07-23 10:50:00,79.35,79.42,79.32,79.33,32503.0,69.7981,69.8597,69.7718,69.7806,32503.0
2020-07-23 10:55:00,79.34,79.37,79.32,79.36,12100.0,69.7893,69.8157,69.7718,69.8069,12100.0
2020-07-23 11:00:00,79.36,79.47,79.36,79.44,38001.0,69.8069,69.9037,69.8069,69.8773,38001.0
2020-07-23 11:05:00,79.43,79.52,79.36,79.46,50125.0,69.8685,69.9477,69.8069,69.8949,50125.0
2020-07-23 11:10:00,79.46,79.49,79.41,79.48,13391.0,69.8949,69.9213,69.8509,69.9125,13391.0
2020-07-23 11:15:00,79.48,79.53,79.45,79.52,19180.0,69.9125,69.9565,69.8861,69.9477,19180.0
2020-07-23 11:20:00,79.53,79.59,79.51,79.53,20656.0,69.9565,70.0093,69.9389,69.9565,20656.0
2020-07-23 11:25:00,79.54,79.54,79.44,79.45,20349.0,69.9653,69.9653,69.8773,69.8861,20349.0
2020-07-23 11:30:00,79.48,79.54,79.37,79.53,38431.0,69.9125,69.9653,69.8157,69.9565,38431.0
2020-07-23 11:35:00,79.52,79.58,79.46,79.57,19873.0,69.9477,70.0005,69.8949,69.9917,19873.0
2020-07-23 11:40:00,79.56,79.63,79.46,79.46,42381.0,69.9829,70.0444,69.8949,69.8949,42381.0
2020-07-23 11:45:00,79.47,79.64,79.46,79.6,15388.0,69.9037,70.0532,69.8949,70.018,15388.0
2020-07-23 11:50:00,79.6,79.71,79.6,79.67,22262.0,70.018,70.1148,70.018,70.0796,22262.0
2020-07-23 11:55:00,79.68,79.68,79.54,79.55,13252.0,70.0884,70.0884,69.9653,69.9741,13252.0
2020-07-23 12:00:00,79.54,79.54,79.43,79.43,15830.0,69.9653,69.9653,69.8685,69.8685,15830.0
2020-07-23 12:05:00,79.42,79.44,79.38,79.4,30609.0,69.8597,69.8773,69.8245,69.8421,30609.0
2020-07-23 12:10:00,79.4,79.45,79.36,79.37,18894.0,69.8421,69.8861,69.8069,69.8157,18894.0
2020-07-23 12:15:00,79.36,79.42,79.32,79.36,9026.0,69.8069,69.8597,69.7718,69.8069,9026.0
2020-07-23 12:20:00,79.37,79.44,79.35,79.39,33844.0,69.8157,69.8773,69.7981,69.8333,33844.0
2020-07-23 12:25:00,79.38,79.43,79.33,79.42,19109.0,69.8245,69.8685,69.7806,69.8597,19109.0
2020-07-23 12:30:00,79.41,79.43,79.28,79.34,16400.0,69.8509,69.8685,69.7366,69.7893,16400.0
2020-07-23 12:35:00,79.33,79.4,79.32,79.39,27948.0,69.7806,69.8421,69.7718,69.8333,27948.0
2020-07-23 12:40:00,79.39,79.49,79.36,79.43,19998.0,69.8333,69.9213,69.8069,69.8685,19998.0
2020-07-23 12:45:00,79.42,79.43,79.38,79.39,8590.0,69.8597,69.8685,69.8245,69.8333,8590.0
2020-07-23 12:50:00,79.38,79.45,79.36,79.44,25976.0,69.8245,69.8861,69.8069,69.8773,25976.0
2020-07-23 12:55:00,79.44,79.46,79.36,79.37,20958.0,69.8773,69.8949,69.8069,69.8157,20958.0
2020-07-23 13:00:00,79.36,79.47,79.35,79.47,15300.0,69.8069,69.9037,69.7981,69.9037,15300.0
2020-07-23 13:05:00,79.46,79.47,79.37,79.38,10600.0,69.8949,69.9037,69.8157,69.8245,10600.0
2020-07-23 13:10:00,79.39,79.41,79.34,79.37,10381.0,69.8333,69.8509,69.7893,69.8157,10381.0
2020-07-23 13:15:00,79.37,79.37,79.29,79.33,19059.0,69.8157,69.8157,69.7454,69.7806,19059.0
2020-07-23 13:20:00,79.35,79.38,79.31,79.34,28802.0,69.7981,69.8245,69.763,69.7893,28802.0
2020-07-23 13:25:00,79.34,79.43,79.32,79.43,13977.0,69.7893,69.8685,69.7718,69.8685,13977.0
2020-07-23 13:30:00,79.42,79.43,79.32,79.35,27369.0,69.8597,69.8685,69.7718,69.7981,27369.0
2020-07-23 13:35:00,79.35,79.37,79.31,79.35,23893.0,69.7981,69.8157,69.763,69.7981,23893.0
2020-07-23 13:40:00,79.35,79.36,79.15,79.16,91556.0,69.7981,69.8069,69.6222,69.631,91556.0
2020-07-23 13:45:00,79.16,79.24,79.13,79.13,19437.0,69.631,69.7014,69.6046,69.6046,19437.0
2020-07-23 13:50:00,79.12,79.15,79.04,79.04,29655.0,69.5958,69.6222,69.5255,69.5255,29655.0
2020-07-23 13:55:00,79.04,79.05,78.93,78.98,77979.0,69.5255,69.5343,69.4287,69.4727,77979.0
2020-07-23 14:00:00,78.98,78.98,78.64,78.68,213356.0,69.4727,69.4727,69.1736,69.2088,213356.0
2020-07-23 14:05:00,78.68,78.75,78.59,78.66,117332.0,69.2088,69.2704,69.1296,69.1912,117332.0
2020-07-23 14:10:00,78.66,78.66,78.47,78.48,106358.0,69.1912,69.1912,69.0241,69.0329,106358.0
2020-07-23 14:15:00,78.49,78.49,78.2,78.41,75395.0,69.0417,69.0417,68.7866,68.9713,75395.0
2020-07-23 14:20:00,78.43,78.68,78.32,78.66,38699.0,68.9889,69.2088,68.8921,69.1912,38699.0
2020-07-23 14:25:00,78.68,78.7,78.6,78.67,45203.0,69.2088,69.2264,69.1384,69.2,45203.0
2020-07-23 14:30:00,78.67,78.87,78.61,78.77,87314.0,69.2,69.3759,69.1472,69.288,87314.0
2020-07-23 14:35:00,78.77,78.79,78.65,78.65,37772.0,69.288,69.3056,69.1824,69.1824,37772.0
2020-07-23 14:40:00,78.67,78.88,78.67,78.81,75556.0,69.2,69.3847,69.2,69.3231,75556.0
2020-07-23 14:45:00,78.8,78.91,78.72,78.91,32412.0,69.3144,69.4111,69.244,69.4111,32412.0
2020-07-23 14:50:00,78.91,79.01,78.88,78.99,37816.0,69.4111,69.4991,69.3847,69.4815,37816.0
2020-07-23 14:55:00,78.98,78.98,78.88,78.93,22085.0,69.4727,69.4727,69.3847,69.4287,22085.0
2020-07-23 15:00:00,78.94,78.99,78.88,78.97,24855.0,69.4375,69.4815,69.3847,69.4639,24855.0
2020-07-23 15:05:00,78.98,79.03,78.83,78.91,24496.0,69.4727,69.5167,69.3407,69.4111,24496.0
2020-07-23 15:10:00,78.89,78.95,78.79,78.87,40749.0,69.3935,69.4463,69.3056,69.3759,40749.0
2020-07-23 15:15:00,78.84,78.96,78.84,78.92,24107.0,69.3495,69.4551,69.3495,69.4199,24107.0
2020-07-23 15:20:00,78.93,79.02,78.86,78.92,32208.0,69.4287,69.5079,69.3671,69.4199,32208.0
2020-07-23 15:25:00,78.91,78.98,78.8,78.94,49109.0,69.4111,69.4727,69.3144,69.4375,49109.0
2020-07-23 15:30:00,78.92,79.05,78.79,79.02,79865.0,69.4199,69.5343,69.3056,69.5079,79865.0
2020-07-23 15:35:00,79.01,79.1,78.93,79.06,115063.0,69.4991,69.5782,69.4287,69.5431,115063.0
2020-07-23 15:40:00,79.06,79.12,79.01,79.09,94115.0,69.5431,69.5958,69.4991,69.5694,94115.0
2020-07-23 15:45:00,79.1,79.13,79.03,79.03,80142.0,69.5782,69.6046,69.5167,69.5167,80142.0
2020-07-23 15:50:00,79.02,79.02,78.78,78.98,62971.0,69.5079,69.5079,69.2968,69.4727,62971.0
2020-07-23 15:55:00,78.97,79.13,78.97,79.11,170501.0,69.4639,69.6046,69.4639,69.587,170501.0
2020-07-24 09:30:00,78.98,79.35,78.84,78.89,74446.0,69.4727,69.7981,69.3495,69.3935,74446.0
2020-07-24 09:35:00,78.88,78.9,78.68,78.85,39026.0,69.3847,69.4023,69.2088,69.3583,39026.0
2020-07-24 09:40:00,78.83,79.0,78.76,78.76,26731.0,69.3407,69.4903,69.2792,69.2792,26731.0
2020-07-24 09:45:00,78.76,79.03,78.72,78.95,99824.0,69.2792,69.5167,69.244,69.4463,99824.0
2020-07-24 09:50:00,78.98,79.07,78.88,78.91,44532.0,69.4727,69.5518,69.3847,69.4111,44532.0
2020-07-24 09:55:00,78.91,79.04,78.89,78.93,20805.0,69.4111,69.5255,69.3935,69.4287,20805.0
2020-07-24 10:00:00,78.92,79.02,78.86,78.87,43413.0,69.4199,69.5079,69.3671,69.3759,43413.0
2020-07-24 10:05:00,78.89,78.89,78.7,78.8,21353.0,69.3935,69.3935,69.2264,69.3144,21353.0
2020-07-24 10:10:00,78.79,78.87,78.77,78.78,32801.0,69.3056,69.3759,69.288,69.2968,32801.0
2020-07-24 10:15:00,78.79,78.86,78.75,78.83,42789.0,69.3056,69.3671,69.2704,69.3407,42789.0
2020-07-24 10:20:00,78.84,78.91,78.79,78.88,30843.0,69.3495,69.4111,69.3056,69.3847,30843.0
2020-07-24 10:25:00,78.9,79.03,78.89,79.01,17142.0,69.4023,69.5167,69.3935,69.4991,17142.0
2020-07-24 10:30:00,79.01,79.02,78.8,78.86,20410.0,69.4991,69.5079,69.3144,69.3671,20410.0
2020-07-24 10:35:00,78.88,78.99,78.86,78.93,23176.0,69.3847,69.4815,69.3671,69.4287,23176.0
2020-07-24 10:40:00,78.97,79.07,78.95,79.01,13061.0,69.4639,69.5518,69.4463,69.4991,13061.0
2020-07-24 10:45:00,79.03,79.07,78.96,78.98,14194.0,69.5167,69.5518,69.4551,69.4727,14194.0
2020-07-24 10:50:00,78.96,79.02,78.87,78.89,22976.0,69.4551,69.5079,69.3759,69.3935,22976.0
2020-07-24 10:55:00,78.88,78.95,78.79,78.92,10311.0,69.3847,69.4463,69.3056,69.4199,10311.0
2020-07-24 11:00:00,78.9,78.98,78.87,78.92,14783.0,69.4023,69.4727,69.3759,69.4199,14783.0
2020-07-24 11:05:00,78.93,78.96,78.88,78.93,14629.0,69.4287,69.4551,69.3847,69.4287,14629.0
2020-07-24 11:10:00,78.95,78.99,78.91,78.91,30003.0,69.4463,69.4815,69.4111,69.4111,30003.0
2020-07-24 11:15:00,78.91,78.92,78.74,78.75,18301.0,69.4111,69.4199,69.2616,69.2704,18301.0
2020-07-24 11:20:00,78.73,78.78,78.69,78.78,30554.0,69.2528,69.2968,69.2176,69.2968,30554.0
2020-07-24 11:25:00,78.77,78.81,78.64,78.67,24727.0,69.288,69.3231,69.1736,69.2,24727.0
2020-07-24 11:30:00,78.67,78.71,78.62,78.64,31556.0,69.2,69.2352,69.156,69.1736,31556.0
2020-07-24 11:35:00,78.64,78.7,78.6,78.63,16747.0,69.1736,69.2264,69.1384,69.1648,16747.0
2020-07-24 11:40:00,78.62,78.68,78.57,78.68,21462.0,69.156,69.2088,69.112,69.2088,21462.0
2020-07-24 11:45:00,78.67,78.69,78.57,78.59,21402.0,69.2,69.2176,69.112,69.1296,21402.0
2020-07-24 11:50:00,78.59,78.66,78.59,78.62,12451.0,69.1296,69.1912,69.1296,69.156,12451.0
2020-07-24 11:55:00,78.62,78.62,78.53,78.57,16862.0,69.156,69.156,69.0769,69.112,16862.0
2020-07-24 12:00:00,78.56,78.59,78.51,78.52,15696.0,69.1032,69.1296,69.0593,69.0681,15696.0
2020-07-24 12:05:00,78.52,78.55,78.46,78.54,15529.0,69.0681,69.0944,69.0153,69.0856,15529.0
2020-07-24 12:10:00,78.55,78.67,78.55,78.66,16533.0,69.0944,69.2,69.0944,69.1912,16533.0
2020-07-24 12:15:00,78.65,78.7,78.64,78.7,19888.0,69.1824,69.2264,69.1736,69.2264,19888.0
2020-07-24 12:20:00,78.7,78.73,78.64,78.7,30926.0,69.2264,69.2528,69.1736,69.2264,30926.0
2020-07-24 12:25:00,78.7,78.81,78.69,78.8,20921.0,69.2264,69.3231,69.2176,69.3144,20921.0
2020-07-24 12:30:00,78.79,78.86,78.78,78.83,16037.0,69.3056,69.3671,69.2968,69.3407,16037.0
2020-07-24 12:35:00,78.84,78.88,78.8,78.82,20036.0,69.3495,69.3847,69.3144,69.3319,20036.0
2020-07-24 12:40:00,78.82,78.82,78.77,78.78,13950.0,69.3319,69.3319,69.288,69.2968,13950.0
2020-07-24 12:45:00,78.77,78.77,78.68,78.68,8412.0,69.288,69.288,69.2088,69.2088,8412.0
2020-07-24 12:50:00,78.68,78.72,78.67,78.68,28135.0,69.2088,69.244,69.2,69.2088,28135.0
2020-07-24 12:55:00,78.68,78.75,78.66,78.75,24361.0,69.2088,69.2704,69.1912,69.2704,24361.0
2020-07-24 13:00:00,78.75,78.76,78.71,78.73,15752.0,69.2704,69.2792,69.2352,69.2528,15752.0
2020-07-24 13:05:00,78.73,78.73,78.61,78.64,21517.0,69.2528,69.2528,69.1472,69.1736,21517.0
2020-07-24 13:10:00,78.64,78.67,78.55,78.56,20795.0,69.1736,69.2,69.0944,69.1032,20795.0
2020-07-24 13:15:00,78.55,78.63,78.51,78.63,20117.0,69.0944,69.1648,69.0593,69.1648,20117.0
2020-07-24 13:20:00,78.62,78.65,78.56,78.59,27517.0,69.156,69.1824,69.1032,69.1296,27517.0
2020-07-24 13:25:00,78.6,78.64,78.57,78.63,19021.0,69.1384,69.1736,69.112,69.1648,19021.0
2020-07-24 13:30:00,78.64,78.64,78.58,78.61,14262.0,69.1736,69.1736,69.1208,69.1472,14262.0
2020-07-24 13:35:00,78.61,78.65,78.57,78.59,10039.0,69.1472,69.1824,69.112,69.1296,10039.0
2020-07-24 13:40:00,78.6,78.6,78.54,78.56,11400.0,69.1384,69.1384,69.0856,69.1032,11400.0
2020-07-24 13:45:00,78.56,78.68,78.56,78.67,14745.0,69.1032,69.2088,69.1032,69.2,14745.0
2020-07-24 13:50:00,78.67,78.71,78.66,78.68,16446.0,69.2,69.2352,69.1912,69.2088,16446.0
2020-07-24 13:55:00,78.68,78.69,78.61,78.64,11604.0,69.2088,69.2176,69.1472,69.1736,11604.0
2020-07-24 14:00:00,78.65,78.69,78.61,78.65,33078.0,69.1824,69.2176,69.1472,69.1824,33078.0
2020-07-24 14:05:00,78.66,78.7,78.62,78.63,16805.0,69.1912,69.2264,69.156,69.1648,16805.0
2020-07-24 14:10:00,78.62,78.67,78.61,78.65,13615.0,69.156,69.2,69.1472,69.1824,13615.0
2020-07-24 14:15:00,78.67,78.68,78.63,78.64,25100.0,69.2,69.2088,69.1648,69.1736,25100.0
2020-07-24 14:20:00,78.64,78.74,78.63,78.72,31341.0,69.1736,69.2616,69.1648,69.244,31341.0
2020-07-24 14:25:00,78.72,78.77,78.7,78.74,16354.0,69.244,69.288,69.2264,69.2616,16354.0
2020-07-24 14:30:00,78.75,78.76,78.63,78.69,30035.0,69.2704,69.2792,69.1648,69.2176,30035.0
2020-07-24 14:35:00,78.69,78.72,78.64,78.72,21891.0,69.2176,69.244,69.1736,69.244,21891.0
2020-07-24 14:40:00,78.71,78.75,78.63,78.65,15717.0,69.2352,69.2704,69.1648,69.1824,15717.0
2020-07-24 14:45:00,78.65,78.71,78.64,78.66,10133.0,69.1824,69.2352,69.1736,69.1912,10133.0
2020-07-24 14:50:00,78.66,78.66,78.57,78.57,53264.0,69.1912,69.1912,69.112,69.112,53264.0
2020-07-24 14:55:00,78.58,78.59,78.5,78.56,46557.0,69.1208,69.1296,69.0505,69.1032,46557.0
2020-07-24 15:00:00,78.56,78.64,78.55,78.64,15079.0,69.1032,69.1736,69.0944,69.1736,15079.0
2020-07-24 15:05:00,78.63,78.65,78.61,78.62,49066.0,69.1648,69.1824,69.1472,69.156,49066.0
2020-07-24 15:10:00,78.62,78.7,78.61,78.69,17538.0,69.156,69.2264,69.1472,69.2176,17538.0
2020-07-24 15:15:00,78.69,78.7,78.52,78.54,66843.0,69.2176,69.2264,69.0681,69.0856,66843.0
2020-07-24 15:20:00,78.55,78.63,78.55,78.55,22367.0,69.0944,69.1648,69.0944,69.0944,22367.0
2020-07-24 15:25:00,78.55,78.61,78.5,78.53,40077.0,69.0944,69.1472,69.0505,69.0769,40077.0
2020-07-24 15:30:00,78.53,78.56,78.47,78.5,219793.0,69.0769,69.1032,69.0241,69.0505,219793.0
2020-07-24 15:35:00,78.5,78.65,78.49,78.59,163317.0,69.0505,69.1824,69.0417,69.1296,163317.0
2020-07-24 15:40:00,78.59,78.65,78.53,78.54,111311.0,69.1296,69.1824,69.0769,69.0856,111311.0
2020-07-24 15:45:00,78.54,78.58,78.51,78.53,148109.0,69.0856,69.1208,69.0593,69.0769,148109.0
2020-07-24 15:50:00,78.52,78.62,78.46,78.58,234939.0,69.0681,69.156,69.0153,69.1208,234939.0
2020-07-24 15:55:00,78.59,78.6,78.47,78.55,446531.0,69.1296,69.1384,69.0241,69.0944,446531.0
2020-07-27 09:30:00,78.53,78.53,77.71,77.71,67814.0,69.0769,69.0769,68.3556,68.3556,67814.0
2020-07-27 09:35:00,77.74,77.83,77.64,77.71,150072.0,68.3819,68.4611,68.294,68.3556,150072.0
2020-07-27 09:40:00,77.69,78.0,77.65,77.92,57764.0,68.338,68.6107,68.3028,68.5403,57764.0
2020-07-27 09:45:00,77.9,78.14,77.88,78.09,46332.0,68.5227,68.7338,68.5051,68.6898,46332.0
2020-07-27 09:50:00,78.08,78.33,78.04,78.3,51306.0,68.681,68.9009,68.6458,68.8745,51306.0
2020-07-27 09:55:00,78.31,78.5,78.28,78.44,56390.0,68.8833,69.0505,68.8569,68.9977,56390.0
2020-07-27 10:00:00,78.43,78.54,78.34,78.51,20731.0,68.9889,69.0856,68.9097,69.0593,20731.0
2020-07-27 10:05:00,78.5,78.64,78.49,78.61,22718.0,69.0505,69.1736,69.0417,69.1472,22718.0
2020-07-27 10:10:00,78.63,78.81,78.63,78.74,57058.0,69.1648,69.3231,69.1648,69.2616,57058.0
2020-07-27 10:15:00,78.72,78.77,78.64,78.69,13300.0,69.244,69.288,69.1736,69.2176,13300.0
2020-07-27 10:20:00,78.68,78.79,78.67,78.67,16100.0,69.2088,69.3056,69.2,69.2,16100.0
2020-07-27 10:25:00,78.67,78.69,78.61,78.66,17366.0,69.2,69.2176,69.1472,69.1912,17366.0
2020-07-27 10:30:00,78.64,78.69,78.5,78.5,83216.0,69.1736,69.2176,69.0505,69.0505,83216.0
2020-07-27 10:35:00,78.5,78.59,78.48,78.58,19500.0,69.0505,69.1296,69.0329,69.1208,19500.0
2020-07-27 10:40:00,78.6,78.6,78.45,78.45,17467.0,69.1384,69.1384,69.0065,69.0065,17467.0
2020-07-27 10:45:00,78.44,78.5,78.42,78.49,17802.0,68.9977,69.0505,68.9801,69.0417,17802.0
2020-07-27 10:50:00,78.49,78.59,78.44,78.52,27458.0,69.0417,69.1296,68.9977,69.0681,27458.0
2020-07-27 10:55:00,78.52,78.57,78.49,78.5,16647.0,69.0681,69.112,69.0417,69.0505,16647.0
2020-07-27 11:00:00,78.51,78.63,78.5,78.56,22181.0,69.0593,69.1648,69.0505,69.1032,22181.0
2020-07-27 11:05:00,78.57,78.63,78.5,78.53,21759.0,69.112,69.1648,69.0505,69.0769,21759.0
2020-07-27 11:10:00,78.53,78.55,78.49,78.52,16843.0,69.0769,69.0944,69.0417,69.0681,16843.0
2020-07-27 11:15:00,78.5,78.51,78.45,78.46,41109.0,69.0505,69.0593,69.0065,69.0153,41109.0
2020-07-27 11:20:00,78.45,78.5,78.38,78.42,38786.0,69.0065,69.0505,68.9449,68.9801,38786.0
2020-07-27 11:25:00,78.42,78.46,78.39,78.45,23153.0,68.9801,69.0153,68.9537,69.0065,23153.0
2020-07-27 11:30:00,78.46,78.52,78.36,78.44,18396.0,69.0153,69.0681,68.9273,68.9977,18396.0
2020-07-27 11:35:00,78.42,78.42,78.34,78.37,19257.0,68.9801,68.9801,68.9097,68.9361,19257.0
2020-07-27 11:40:00,78.36,78.38,78.31,78.33,8160.0,68.9273,68.9449,68.8833,68.9009,8160.0
2020-07-27 11:45:00,78.33,78.36,78.3,78.32,37117.0,68.9009,68.9273,68.8745,68.8921,37117.0
2020-07-27 11:50:00,78.31,78.43,78.3,78.43,11588.0,68.8833,68.9889,68.8745,68.9889,11588.0
2020-07-27 11:55:00,78.43,78.43,78.36,78.39,10088.0,68.9889,68.9889,68.9273,68.9537,10088.0
2020-07-27 12:00:00,78.4,78.43,78.38,78.39,16235.0,68.9625,68.9889,68.9449,68.9537,16235.0
2020-07-27 12:05:00,78.41,78.47,78.4,78.47,16278.0,68.9713,69.0241,68.9625,69.0241,16278.0
2020-07-27 12:10:00,78.46,78.49,78.4,78.41,15775.0,69.0153,69.0417,68.9625,68.9713,15775.0
2020-07-27 12:15:00,78.42,78.47,78.4,78.4,7963.0,68.9801,69.0241,68.9625,68.9625,7963.0
2020-07-27 12:20:00,78.41,78.52,78.41,78.5,13014.0,68.9713,69.0681,68.9713,69.0505,13014.0
2020-07-27 12:25:00,78.49,78.54,78.47,78.53,16959.0,69.0417,69.0856,69.0241,69.0769,16959.0
2020-07-27 12:30:00,78.52,78.57,78.47,78.47,22483.0,69.0681,69.112,69.0241,69.0241,22483.0
2020-07-27 12:35:00,78.49,78.5,78.46,78.47,14731.0,69.0417,69.0505,69.0153,69.0241,14731.0
2020-07-27 12:40:00,78.47,78.55,78.47,78.55,17044.0,69.0241,69.0944,69.0241,69.0944,17044.0
2020-07-27 12:45:00,78.55,78.66,78.55,78.65,22642.0,69.0944,69.1912,69.0944,69.1824,22642.0
2020-07-27 12:50:00,78.66,78.69,78.64,78.67,28490.0,69.1912,69.2176,69.1736,69.2,28490.0
2020-07-27 12:55:00,78.66,78.71,78.66,78.7,12845.0,69.1912,69.2352,69.1912,69.2264,12845.0
2020-07-27 13:00:00,78.72,78.77,78.7,78.77,10786.0,69.244,69.288,69.2264,69.288,10786.0
2020-07-27 13:05:00,78.77,78.83,78.75,78.8,18977.0,69.288,69.3407,69.2704,69.3144,18977.0
2020-07-27 13:10:00,78.79,78.85,78.79,78.85,11682.0,69.3056,69.3583,69.3056,69.3583,11682.0
2020-07-27 13:15:00,78.84,78.87,78.83,78.84,6335.0,69.3495,69.3759,69.3407,69.3495,6335.0
2020-07-27 13:20:00,78.84,78.94,78.83,78.94,6800.0,69.3495,69.4375,69.3407,69.4375,6800.0
2020-07-27 13:25:00,78.93,79.0,78.92,78.98,14337.0,69.4287,69.4903,69.4199,69.4727,14337.0
2020-07-27 13:30:00,78.98,79.04,78.98,79.03,14417.0,69.4727,69.5255,69.4727,69.5167,14417.0
2020-07-27 13:35:00,79.03,79.08,79.0,79.04,13410.0,69.5167,69.5606,69.4903,69.5255,13410.0
2020-07-27 13:40:00,79.03,79.08,79.01,79.08,26880.0,69.5167,69.5606,69.4991,69.5606,26880.0
2020-07-27 13:45:00,79.08,79.1,79.01,79.01,17780.0,69.5606,69.5782,69.4991,69.4991,17780.0
2020-07-27 13:50:00,79.0,79.07,79.0,79.03,24958.0,69.4903,69.5518,69.4903,69.5167,24958.0
2020-07-27 13:55:00,79.04,79.12,79.04,79.11,50533.0,69.5255,69.5958,69.5255,69.587,50533.0
2020-07-27 14:00:00,79.1,79.13,79.07,79.09,15051.0,69.5782,69.6046,69.5518,69.5694,15051.0
2020-07-27 14:05:00,79.09,79.15,79.05,79.12,103741.0,69.5694,69.6222,69.5343,69.5958,103741.0
2020-07-27 14:10:00,79.13,79.17,79.11,79.17,24711.0,69.6046,69.6398,69.587,69.6398,24711.0
2020-07-27 14:15:00,79.18,79.2,79.1,79.13,53519.0,69.6486,69.6662,69.5782,69.6046,53519.0
2020-07-27 14:20:00,79.14,79.15,79.09,79.09,17362.0,69.6134,69.6222,69.5694,69.5694,17362.0
2020-07-27 14:25:00,79.09,79.1,79.03,79.07,25511.0,69.5694,69.5782,69.5167,69.5518,25511.0
2020-07-27 14:30:00,79.08,79.12,79.06,79.12,14604.0,69.5606,69.5958,69.5431,69.5958,14604.0
2020-07-27 14:35:00,79.12,79.12,79.06,79.06,12662.0,69.5958,69.5958,69.5431,69.5431,12662.0
2020-07-27 14:40:00,79.07,79.13,79.07,79.13,12991.0,69.5518,69.6046,69.5518,69.6046,12991.0
2020-07-27 14:45:00,79.12,79.12,79.03,79.04,19383.0,69.5958,69.5958,69.5167,69.5255,19383.0
2020-07-27 14:50:00,79.05,79.12,79.04,79.07,17957.0,69.5343,69.5958,69.5255,69.5518,17957.0
2020-07-27 14:55:00,79.07,79.1,79.01,79.01,10144.0,69.5518,69.5782,69.4991,69.4991,10144.0
2020-07-27 15:00:00,79.01,79.11,79.0,79.05,25055.0,69.4991,69.587,69.4903,69.5343,25055.0
2020-07-27 15:05:00,79.05,79.09,79.02,79.07,8244.0,69.5343,69.5694,69.5079,69.5518,8244.0
2020-07-27 15:10:00,79.06,79.14,79.05,79.14,21709.0,69.5431,69.6134,69.5343,69.6134,21709.0
2020-07-27 15:15:00,79.13,79.21,79.13,79.15,26859.0,69.6046,69.675,69.6046,69.6222,26859.0
2020-07-27 15:20:00,79.15,79.26,79.15,79.19,43300.0,69.6222,69.719,69.6222,69.6574,43300.0
2020-07-27 15:25:00,79.18,79.25,79.17,79.2,27391.0,69.6486,69.7102,69.6398,69.6662,27391.0
2020-07-27 15:30:00,79.2,79.3,79.18,79.26,25227.0,69.6662,69.7542,69.6486,69.719,25227.0
2020-07-27 15:35:00,79.26,79.3,79.22,79.26,24528.0,69.719,69.7542,69.6838,69.719,24528.0
2020-07-27 15:40:00,79.29,79.3,79.24,79.28,28640.0,69.7454,69.7542,69.7014,69.7366,28640.0
2020-07-27 15:45:00,79.26,79.37,79.24,79.37,28692.0,69.719,69.8157,69.7014,69.8157,28692.0
2020-07-27 15:50:00,79.36,79.39,79.29,79.37,61834.0,69.8069,69.8333,69.7454,69.8157,61834.0
2020-07-27 15:55:00,79.37,79.44,79.33,79.37,145779.0,69.8157,69.8773,69.7806,69.8157,145779.0
2020-07-28 09:30:00,79.3,79.74,79.22,79.62,70753.0,69.7542,70.1412,69.6838,70.0356,70753.0
2020-07-28 09:35:00,79.67,79.81,79.51,79.53,28900.0,70.0796,70.2028,69.9389,69.9565,28900.0
2020-07-28 09:40:00,79.53,79.67,79.45,79.66,35973.0,69.9565,70.0796,69.8861,70.0708,35973.0
2020-07-28 09:45:00,79.61,79.65,79.3,79.3,51505.0,70.0268,70.062,69.7542,69.7542,51505.0
2020-07-28 09:50:00,79.29,79.41,79.16,79.36,42353.0,69.7454,69.8509,69.631,69.8069,42353.0
2020-07-28 09:55:00,79.35,79.5,79.31,79.45,130878.0,69.7981,69.9301,69.763,69.8861,130878.0
2020-07-28 10:00:00,79.45,79.66,79.37,79.58,74772.0,69.8861,70.0708,69.8157,70.0005,74772.0
2020-07-28 10:05:00,79.57,79.84,79.56,79.78,55427.0,69.9917,70.2292,69.9829,70.1764,55427.0
2020-07-28 10:10:00,79.79,79.83,79.63,79.74,35416.0,70.1852,70.2204,70.0444,70.1412,35416.0
2020-07-28 10:15:00,79.76,79.86,79.71,79.76,46924.0,70.1588,70.2468,70.1148,70.1588,46924.0
2020-07-28 10:20:00,79.75,79.81,79.62,79.67,42133.0,70.15,70.2028,70.0356,70.0796,42133.0
2020-07-28 10:25:00,79.66,79.79,79.65,79.76,48628.0,70.0708,70.1852,70.062,70.1588,48628.0
2020-07-28 10:30:00,79.76,79.87,79.7,79.87,39825.0,70.1588,70.2555,70.106,70.2555,39825.0
2020-07-28 10:35:00,79.87,79.94,79.8,79.84,24315.0,70.2555,70.3171,70.194,70.2292,24315.0
2020-07-28 10:40:00,79.84,79.85,79.74,79.78,22823.0,70.2292,70.238,70.1412,70.1764,22823.0
2020-07-28 10:45:00,79.77,79.93,79.77,79.92,17587.0,70.1676,70.3083,70.1676,70.2995,17587.0
2020-07-28 10:50:00,79.93,79.96,79.88,79.92,13776.0,70.3083,70.3347,70.2643,70.2995,13776.0
2020-07-28 10:55:00,79.94,79.99,79.88,79.91,12600.0,70.3171,70.3611,70.2643,70.2907,12600.0
2020-07-28 11:00:00,79.91,80.06,79.85,79.98,48061.0,70.2907,70.4227,70.238,70.3523,48061.0
2020-07-28 11:05:00,79.99,80.1,79.98,80.09,40100.0,70.3611,70.4579,70.3523,70.4491,40100.0
2020-07-28 11:10:00,80.09,80.22,80.09,80.14,31317.0,70.4491,70.5634,70.4491,70.493,31317.0
2020-07-28 11:15:00,80.13,80.33,80.13,80.3,28102.0,70.4843,70.6602,70.4843,70.6338,28102.0
2020-07-28 11:20:00,80.31,80.36,80.27,80.32,31491.0,70.6426,70.6866,70.6074,70.6514,31491.0
2020-07-28 11:25:00,80.32,80.48,80.32,80.46,33039.0,70.6514,70.7921,70.6514,70.7745,33039.0
2020-07-28 11:30:00,80.47,80.51,80.43,80.5,23978.0,70.7833,70.8185,70.7481,70.8097,23978.0
2020-07-28 11:35:00,80.48,80.65,80.46,80.64,35413.0,70.7921,70.9417,70.7745,70.9329,35413.0
2020-07-28 11:40:00,80.63,80.7,80.54,80.54,19098.0,70.9241,70.9856,70.8449,70.8449,19098.0
2020-07-28 11:45:00,80.54,80.54,80.47,80.47,68113.0,70.8449,70.8449,70.7833,70.7833,68113.0
2020-07-28 11:50:00,80.47,80.48,80.38,80.4,54007.0,70.7833,70.7921,70.7042,70.7217,54007.0
2020-07-28 11:55:00,80.39,80.43,80.32,80.33,16452.0,70.713,70.7481,70.6514,70.6602,16452.0
2020-07-28 12:00:00,80.34,80.41,80.29,80.34,23346.0,70.669,70.7305,70.625,70.669,23346.0
2020-07-28 12:05:00,80.33,80.39,80.31,80.33,35200.0,70.6602,70.713,70.6426,70.6602,35200.0
2020-07-28 12:10:00,80.31,80.44,80.3,80.44,38909.0,70.6426,70.7569,70.6338,70.7569,38909.0
2020-07-28 12:15:00,80.44,80.47,80.4,80.42,28871.0,70.7569,70.7833,70.7217,70.7393,28871.0
2020-07-28 12:20:00,80.43,80.45,80.37,80.42,27927.0,70.7481,70.7657,70.6954,70.7393,27927.0
2020-07-28 12:25:00,80.41,80.43,80.36,80.4,21297.0,70.7305,70.7481,70.6866,70.7217,21297.0
2020-07-28 12:30:00,80.41,80.43,80.37,80.4,11027.0,70.7305,70.7481,70.6954,70.7217,11027.0
2020-07-28 12:35:00,80.4,80.47,80.39,80.46,22312.0,70.7217,70.7833,70.713,70.7745,22312.0
2020-07-28 12:40:00,80.46,80.56,80.42,80.48,15423.0,70.7745,70.8625,70.7393,70.7921,15423.0
2020-07-28 12:45:00,80.47,80.5,80.42,80.5,8991.0,70.7833,70.8097,70.7393,70.8097,8991.0
2020-07-28 12:50:00,80.49,80.55,80.44,80.55,18653.0,70.8009,70.8537,70.7569,70.8537,18653.0
2020-07-28 12:55:00,80.56,80.59,80.52,80.55,10129.0,70.8625,70.8889,70.8273,70.8537,10129.0
2020-07-28 13:00:00,80.55,80.59,80.51,80.57,55500.0,70.8537,70.8889,70.8185,70.8713,55500.0
2020-07-28 13:05:00,80.58,80.58,80.52,80.53,15427.0,70.8801,70.8801,70.8273,70.8361,15427.0
2020-07-28 13:10:00,80.51,80.51,80.42,80.43,21424.0,70.8185,70.8185,70.7393,70.7481,21424.0
2020-07-28 13:15:00,80.43,80.46,80.4,80.45,33998.0,70.7481,70.7745,70.7217,70.7657,33998.0
2020-07-28 13:20:00,80.45,80.57,80.45,80.54,36863.0,70.7657,70.8713,70.7657,70.8449,36863.0
2020-07-28 13:25:00,80.53,80.65,80.48,80.64,46978.0,70.8361,70.9417,70.7921,70.9329,46978.0
2020-07-28 13:30:00,80.65,80.72,80.63,80.7,29080.0,70.9417,71.0032,70.9241,70.9856,29080.0
2020-07-28 13:35:00,80.69,80.72,80.65,80.71,23620.0,70.9768,71.0032,70.9417,70.9944,23620.0
2020-07-28 13:40:00,80.71,80.82,80.71,80.77,14921.0,70.9944,71.0912,70.9944,71.0472,14921.0
2020-07-28 13:45:00,80.76,80.86,80.76,80.84,23020.0,71.0384,71.1264,71.0384,71.1088,23020.0
2020-07-28 13:50:00,80.84,80.89,80.82,80.89,15743.0,71.1088,71.1528,71.0912,71.1528,15743.0
2020-07-28 13:55:00,80.89,81.05,80.85,81.03,68727.0,71.1528,71.2935,71.1176,71.2759,68727.0
2020-07-28 14:00:00,81.04,81.11,81.03,81.11,88110.0,71.2847,71.3463,71.2759,71.3463,88110.0
2020-07-28 14:05:00,81.1,81.15,81.06,81.11,40739.0,71.3375,71.3815,71.3023,71.3463,40739.0
2020-07-28 14:10:00,81.1,81.11,81.03,81.04,27140.0,71.3375,71.3463,71.2759,71.2847,27140.0
2020-07-28 14:15:00,81.04,81.08,81.01,81.05,30902.0,71.2847,71.3199,71.2583,71.2935,30902.0
2020-07-28 14:20:00,81.06,81.08,80.98,81.03,19552.0,71.3023,71.3199,71.2319,71.2759,19552.0
2020-07-28 14:25:00,81.02,81.08,80.98,81.04,11598.0,71.2671,71.3199,71.2319,71.2847,11598.0
2020-07-28 14:30:00,81.05,81.19,81.05,81.12,18300.0,71.2935,71.4167,71.2935,71.3551,18300.0
2020-07-28 14:35:00,81.13,81.2,81.12,81.2,17068.0,71.3639,71.4254,71.3551,71.4254,17068.0
2020-07-28 14:40:00,81.2,81.22,81.11,81.22,27550.0,71.4254,71.443,71.3463,71.443,27550.0
2020-07-28 14:45:00,81.22,81.29,81.18,81.2,18176.0,71.443,71.5046,71.4079,71.4254,18176.0
2020-07-28 14:50:00,81.17,81.24,81.14,81.24,16564.0,71.3991,71.4606,71.3727,71.4606,16564.0
2020-07-28 14:55:00,81.25,81.28,81.2,81.22,34647.0,71.4694,71.4958,71.4254,71.443,34647.0
2020-07-28 15:00:00,81.22,81.24,81.15,81.16,27576.0,71.443,71.4606,71.3815,71.3903,27576.0
2020-07-28 15:05:00,81.15,81.19,81.13,81.13,23008.0,71.3815,71.4167,71.3639,71.3639,23008.0
2020-07-28 15:10:00,81.13,81.15,81.09,81.09,31988.0,71.3639,71.3815,71.3287,71.3287,31988.0
2020-07-28 15:15:00,81.09,81.19,81.07,81.19,23438.0,71.3287,71.4167,71.3111,71.4167,23438.0
2020-07-28 15:20:00,81.19,81.22,81.09,81.15,86018.0,71.4167,71.443,71.3287,71.3815,86018.0
2020-07-28 15:25:00,81.15,81.17,81.06,81.08,49249.0,71.3815,71.3991,71.3023,71.3199,49249.0
2020-07-28 15:30:00,81.08,81.19,81.03,81.06,50215.0,71.3199,71.4167,71.2759,71.3023,50215.0
2020-07-28 15:35:00,81.06,81.11,80.98,81.0,76434.0,71.3023,71.3463,71.2319,71.2495,76434.0
2020-07-28 15:40:00,81.0,81.03,80.95,80.96,128135.0,71.2495,71.2759,71.2055,71.2143,128135.0
2020-07-28 15:45:00,80.95,81.02,80.88,80.88,301287.0,71.2055,71.2671,71.144,71.144,301287.0
2020-07-28 15:50:00,80.88,80.91,80.77,80.83,269263.0,71.144,71.1704,71.0472,71.1,269263.0
2020-07-28 15:55:00,80.83,80.91,80.78,80.88,263734.0,71.1,71.1704,71.056,71.144,263734.0
2020-07-29 09:30:00,81.43,82.27,81.41,81.93,139413.0,71.6278,72.3666,71.6102,72.0676,139413.0
2020-07-29 09:35:00,81.91,81.92,81.62,81.62,63476.0,72.05,72.0588,71.7949,71.7949,63476.0
2020-07-29 09:40:00,81.64,82.08,81.62,82.04,152132.0,71.8125,72.1995,71.7949,72.1643,152132.0
2020-07-29 09:45:00,82.02,82.19,81.92,81.98,136499.0,72.1467,72.2963,72.0588,72.1116,136499.0
2020-07-29 09:50:00,81.98,82.15,81.95,81.97,67638.0,72.1116,72.2611,72.0852,72.1028,67638.0
2020-07-29 09:55:00,81.95,81.97,81.75,81.8,39667.0,72.0852,72.1028,71.9092,71.9532,39667.0
2020-07-29 10:00:00,81.81,81.83,81.64,81.83,64845.0,71.962,71.9796,71.8125,71.9796,64845.0
2020-07-29 10:05:00,81.83,81.83,81.65,81.73,33845.0,71.9796,71.9796,71.8213,71.8916,33845.0
2020-07-29 10:10:00,81.73,81.8,81.7,81.75,32450.0,71.8916,71.9532,71.8653,71.9092,32450.0
2020-07-29 10:15:00,81.75,81.75,81.63,81.72,54930.0,71.9092,71.9092,71.8037,71.8829,54930.0
2020-07-29 10:20:00,81.72,81.75,81.57,81.59,190947.0,71.8829,71.9092,71.7509,71.7685,190947.0
2020-07-29 10:25:00,81.59,81.64,81.45,81.55,76273.0,71.7685,71.8125,71.6454,71.7333,76273.0
2020-07-29 10:30:00,81.56,81.56,81.43,81.5,35713.0,71.7421,71.7421,71.6278,71.6893,35713.0
2020-07-29 10:35:00,81.51,81.52,81.41,81.48,41399.0,71.6981,71.7069,71.6102,71.6717,41399.0
2020-07-29 10:40:00,81.49,81.62,81.47,81.58,59821.0,71.6805,71.7949,71.6629,71.7597,59821.0
2020-07-29 10:45:00,81.58,81.62,81.53,81.56,43258.0,71.7597,71.7949,71.7157,71.7421,43258.0
2020-07-29 10:50:00,81.57,81.59,81.52,81.53,11305.0,71.7509,71.7685,71.7069,71.7157,11305.0
2020-07-29 10:55:00,81.52,81.68,81.52,81.68,16133.0,71.7069,71.8477,71.7069,71.8477,16133.0
2020-07-29 11:00:00,81.69,81.79,81.67,81.72,28644.0,71.8565,71.9444,71.8389,71.8829,28644.0
2020-07-29 11:05:00,81.69,81.71,81.65,81.7,18653.0,71.8565,71.8741,71.8213,71.8653,18653.0
2020-07-29 11:10:00,81.69,81.75,81.64,81.75,22200.0,71.8565,71.9092,71.8125,71.9092,22200.0
2020-07-29 11:15:00,81.75,81.83,81.74,81.75,10616.0,71.9092,71.9796,71.9004,71.9092,10616.0
2020-07-29 11:20:00,81.76,81.81,81.71,81.79,9711.0,71.918,71.962,71.8741,71.9444,9711.0
2020-07-29 11:25:00,81.79,81.91,81.79,81.91,14600.0,71.9444,72.05,71.9444,72.05,14600.0
2020-07-29 11:30:00,81.9,81.97,81.87,81.94,23990.0,72.0412,72.1028,72.0148,72.0764,23990.0
2020-07-29 11:35:00,81.94,81.99,81.91,81.97,14202.0,72.0764,72.1204,72.05,72.1028,14202.0
2020-07-29 11:40:00,81.97,82.0,81.93,81.96,31935.0,72.1028,72.1291,72.0676,72.094,31935.0
2020-07-29 11:45:00,81.96,82.05,81.96,82.01,43518.0,72.094,72.1731,72.094,72.1379,43518.0
2020-07-29 11:50:00,82.01,82.01,81.88,81.91,33131.0,72.1379,72.1379,72.0236,72.05,33131.0
2020-07-29 11:55:00,81.91,81.92,81.85,81.86,22757.0,72.05,72.0588,71.9972,72.006,22757.0
2020-07-29 12:00:00,81.88,81.93,81.76,81.8,30433.0,72.0236,72.0676,71.918,71.9532,30433.0
2020-07-29 12:05:00,81.8,81.92,81.8,81.87,19983.0,71.9532,72.0588,71.9532,72.0148,19983.0
2020-07-29 12:10:00,81.87,81.94,81.84,81.93,25296.0,72.0148,72.0764,71.9884,72.0676,25296.0
2020-07-29 12:15:00,81.92,81.92,81.84,81.92,21804.0,72.0588,72.0588,71.9884,72.0588,21804.0
2020-07-29 12:20:00,81.92,81.97,81.87,81.88,52877.0,72.0588,72.1028,72.0148,72.0236,52877.0
2020-07-29 12:25:00,81.88,81.97,81.86,81.92,17323.0,72.0236,72.1028,72.006,72.0588,17323.0
2020-07-29 12:30:00,81.92,81.96,81.89,81.96,20749.0,72.0588,72.094,72.0324,72.094,20749.0
2020-07-29 12:35:00,81.97,82.02,81.95,81.95,12074.0,72.1028,72.1467,72.0852,72.0852,12074.0
2020-07-29 12:40:00,81.96,82.0,81.89,81.99,13562.0,72.094,72.1291,72.0324,72.1204,13562.0
2020-07-29 12:45:00,81.97,81.99,81.9,81.92,15263.0,72.1028,72.1204,72.0412,72.0588,15263.0
2020-07-29 12:50:00,81.92,81.92,81.85,81.88,13795.0,72.0588,72.0588,71.9972,72.0236,13795.0
2020-07-29 12:55:00,81.89,81.91,81.85,81.86,10325.0,72.0324,72.05,71.9972,72.006,10325.0
2020-07-29 13:00:00,81.87,81.99,81.85,81.97,19059.0,72.0148,72.1204,71.9972,72.1028,19059.0
2020-07-29 13:05:00,81.98,82.03,81.97,82.0,19853.0,72.1116,72.1555,72.1028,72.1291,19853.0
2020-07-29 13:10:00,82.0,82.04,81.97,81.99,15607.0,72.1291,72.1643,72.1028,72.1204,15607.0
2020-07-29 13:15:00,81.99,82.01,81.96,81.97,9920.0,72.1204,72.1379,72.094,72.1028,9920.0
2020-07-29 13:20:00,81.97,82.03,81.97,82.02,20899.0,72.1028,72.1555,72.1028,72.1467,20899.0
2020-07-29 13:25:00,82.03,82.04,81.99,82.0,15002.0,72.1555,72.1643,72.1204,72.1291,15002.0
2020-07-29 13:30:00,82.01,82.06,81.97,82.01,44738.0,72.1379,72.1819,72.1028,72.1379,44738.0
2020-07-29 13:35:00,82.02,82.05,81.99,82.04,27009.0,72.1467,72.1731,72.1204,72.1643,27009.0
2020-07-29 13:40:00,82.04,82.1,82.03,82.09,16802.0,72.1643,72.2171,72.1555,72.2083,16802.0
2020-07-29 13:45:00,82.09,82.09,81.98,82.0,70884.0,72.2083,72.2083,72.1116,72.1291,70884.0
2020-07-29 13:50:00,82.01,82.01,81.91,81.94,19034.0,72.1379,72.1379,72.05,72.0764,19034.0
2020-07-29 13:55:00,81.94,81.95,81.89,81.93,30973.0,72.0764,72.0852,72.0324,72.0676,30973.0
2020-07-29 14:00:00,81.91,82.01,81.88,81.99,61115.0,72.05,72.1379,72.0236,72.1204,61115.0
2020-07-29 14:05:00,81.96,82.01,81.95,82.0,12360.0,72.094,72.1379,72.0852,72.1291,12360.0
2020-07-29 14:10:00,82.0,82.09,81.97,81.99,66034.0,72.1291,72.2083,72.1028,72.1204,66034.0
2020-07-29 14:15:00,82.0,82.07,81.99,82.07,18887.0,72.1291,72.1907,72.1204,72.1907,18887.0
2020-07-29 14:20:00,82.06,82.1,82.01,82.04,16138.0,72.1819,72.2171,72.1379,72.1643,16138.0
2020-07-29 14:25:00,82.04,82.04,81.97,82.03,35159.0,72.1643,72.1643,72.1028,72.1555,35159.0
2020-07-29 14:30:00,82.03,82.1,82.02,82.09,42723.0,72.1555,72.2171,72.1467,72.2083,42723.0
2020-07-29 14:35:00,82.1,82.12,82.08,82.1,43763.0,72.2171,72.2347,72.1995,72.2171,43763.0
2020-07-29 14:40:00,82.1,82.2,82.06,82.13,86506.0,72.2171,72.3051,72.1819,72.2435,86506.0
2020-07-29 14:45:00,82.13,82.21,82.09,82.2,38239.0,72.2435,72.3139,72.2083,72.3051,38239.0
2020-07-29 14:50:00,82.19,82.24,82.16,82.22,58660.0,72.2963,72.3403,72.2699,72.3227,58660.0
2020-07-29 14:55:00,82.21,82.21,82.12,82.13,46287.0,72.3139,72.3139,72.2347,72.2435,46287.0
2020-07-29 15:00:00,82.13,82.14,81.98,81.99,73831.0,72.2435,72.2523,72.1116,72.1204,73831.0
2020-07-29 15:05:00,81.99,82.13,81.96,82.1,58435.0,72.1204,72.2435,72.094,72.2171,58435.0
2020-07-29 15:10:00,82.1,82.2,82.09,82.19,37394.0,72.2171,72.3051,72.2083,72.2963,37394.0
2020-07-29 15:15:00,82.2,82.31,82.17,82.31,27236.0,72.3051,72.4018,72.2787,72.4018,27236.0
2020-07-29 15:20:00,82.31,82.39,82.29,82.33,40575.0,72.4018,72.4722,72.3842,72.4194,40575.0
2020-07-29 15:25:00,82.33,82.44,82.32,82.42,61856.0,72.4194,72.5162,72.4106,72.4986,61856.0
2020-07-29 15:30:00,82.42,82.52,82.35,82.45,125324.0,72.4986,72.5866,72.437,72.525,125324.0
2020-07-29 15:35:00,82.45,82.45,82.36,82.4,158449.0,72.525,72.525,72.4458,72.481,158449.0
2020-07-29 15:40:00,82.41,82.45,82.37,82.4,179081.0,72.4898,72.525,72.4546,72.481,179081.0
2020-07-29 15:45:00,82.39,82.56,82.38,82.56,161805.0,72.4722,72.6217,72.4634,72.6217,161805.0
2020-07-29 15:50:00,82.56,82.6,82.5,82.53,285077.0,72.6217,72.6569,72.569,72.5953,285077.0
2020-07-29 15:55:00,82.54,82.71,82.53,82.68,464083.0,72.6041,72.7537,72.5953,72.7273,464083.0
2020-07-30 09:30:00,81.62,81.78,81.32,81.75,164306.0,71.7949,71.9356,71.531,71.9092,164306.0
2020-07-30 09:35:00,81.75,81.86,81.44,81.51,81456.0,71.9092,72.006,71.6366,71.6981,81456.0
2020-07-30 09:40:00,81.5,81.65,81.42,81.54,75444.0,71.6893,71.8213,71.619,71.7245,75444.0
2020-07-30 09:45:00,81.54,81.58,81.38,81.45,73151.0,71.7245,71.7597,71.5838,71.6454,73151.0
2020-07-30 09:50:00,81.46,81.46,81.21,81.33,69025.0,71.6541,71.6541,71.4342,71.5398,69025.0
2020-07-30 09:55:00,81.34,81.38,81.17,81.21,98599.0,71.5486,71.5838,71.3991,71.4342,98599.0
2020-07-30 10:00:00,81.22,81.43,81.13,81.42,81783.0,71.443,71.6278,71.3639,71.619,81783.0
2020-07-30 10:05:00,81.44,81.49,81.3,81.47,68414.0,71.6366,71.6805,71.5134,71.6629,68414.0
2020-07-30 10:10:00,81.48,81.6,81.4,81.45,61560.0,71.6717,71.7773,71.6014,71.6454,61560.0
2020-07-30 10:15:00,81.45,81.55,81.35,81.52,47531.0,71.6454,71.7333,71.5574,71.7069,47531.0
2020-07-30 10:20:00,81.51,81.53,81.3,81.46,51521.0,71.6981,71.7157,71.5134,71.6541,51521.0
2020-07-30 10:25:00,81.47,81.53,81.35,81.44,32941.0,71.6629,71.7157,71.5574,71.6366,32941.0
2020-07-30 10:30:00,81.44,81.63,81.43,81.63,53719.0,71.6366,71.8037,71.6278,71.8037,53719.0
2020-07-30 10:35:00,81.61,81.8,81.54,81.78,68267.0,71.7861,71.9532,71.7245,71.9356,68267.0
2020-07-30 10:40:00,81.78,81.83,81.67,81.7,57524.0,71.9356,71.9796,71.8389,71.8653,57524.0
2020-07-30 10:45:00,81.7,81.75,81.6,81.64,45276.0,71.8653,71.9092,71.7773,71.8125,45276.0
2020-07-30 10:50:00,81.66,81.8,81.65,81.72,49210.0,71.8301,71.9532,71.8213,71.8829,49210.0
2020-07-30 10:55:00,81.72,81.84,81.67,81.8,71281.0,71.8829,71.9884,71.8389,71.9532,71281.0
2020-07-30 11:00:00,81.8,81.85,81.67,81.71,72344.0,71.9532,71.9972,71.8389,71.8741,72344.0
2020-07-30 11:05:00,81.72,81.78,81.67,81.75,52422.0,71.8829,71.9356,71.8389,71.9092,52422.0
2020-07-30 11:10:00,81.77,81.87,81.75,81.83,43003.0,71.9268,72.0148,71.9092,71.9796,43003.0
2020-07-30 11:15:00,81.84,81.89,81.75,81.88,46983.0,71.9884,72.0324,71.9092,72.0236,46983.0
2020-07-30 11:20:00,81.89,81.89,81.77,81.79,76085.0,72.0324,72.0324,71.9268,71.9444,76085.0
2020-07-30 11:25:00,81.79,81.87,81.72,81.81,58890.0,71.9444,72.0148,71.8829,71.962,58890.0
2020-07-30 11:30:00,81.81,81.97,81.78,81.96,60482.0,71.962,72.1028,71.9356,72.094,60482.0
2020-07-30 11:35:00,81.96,82.05,81.96,82.04,50847.0,72.094,72.1731,72.094,72.1643,50847.0
2020-07-30 11:40:00,82.03,82.07,81.92,81.93,65237.0,72.1555,72.1907,72.0588,72.0676,65237.0
2020-07-30 11:45:00,81.93,82.07,81.93,82.06,37701.0,72.0676,72.1907,72.0676,72.1819,37701.0
2020-07-30 11:50:00,82.07,82.13,82.04,82.11,52488.0,72.1907,72.2435,72.1643,72.2259,52488.0
2020-07-30 11:55:00,82.1,82.17,82.1,82.15,55055.0,72.2171,72.2787,72.2171,72.2611,55055.0
2020-07-30 12:00:00,82.16,82.2,82.08,82.1,57121.0,72.2699,72.3051,72.1995,72.2171,57121.0
2020-07-30 12:05:00,82.11,82.14,82.0,82.01,63405.0,72.2259,72.2523,72.1291,72.1379,63405.0
2020-07-30 12:10:00,82.0,82.05,81.97,82.04,38432.0,72.1291,72.1731,72.1028,72.1643,38432.0
2020-07-30 12:15:00,82.04,82.23,81.96,82.08,112284.0,72.1643,72.3315,72.094,72.1995,112284.0
2020-07-30 12:20:00,82.09,82.14,82.04,82.11,58704.0,72.2083,72.2523,72.1643,72.2259,58704.0
2020-07-30 12:25:00,82.1,82.13,82.07,82.1,40702.0,72.2171,72.2435,72.1907,72.2171,40702.0
2020-07-30 12:30:00,82.11,82.17,82.09,82.1,45605.0,72.2259,72.2787,72.2083,72.2171,45605.0
2020-07-30 12:35:00,82.1,82.18,82.07,82.11,42875.0,72.2171,72.2875,72.1907,72.2259,42875.0
2020-07-30 12:40:00,82.12,82.19,82.1,82.1,55651.0,72.2347,72.2963,72.2171,72.2171,55651.0
2020-07-30 12:45:00,82.1,82.21,82.1,82.2,51171.0,72.2171,72.3139,72.2171,72.3051,51171.0
2020-07-30 12:50:00,82.21,82.22,82.15,82.19,40693.0,72.3139,72.3227,72.2611,72.2963,40693.0
2020-07-30 12:55:00,82.18,82.19,82.13,82.16,56656.0,72.2875,72.2963,72.2435,72.2699,56656.0
2020-07-30 13:00:00,82.16,82.16,82.08,82.11,45522.0,72.2699,72.2699,72.1995,72.2259,45522.0
2020-07-30 13:05:00,82.12,82.18,82.11,82.13,48378.0,72.2347,72.2875,72.2259,72.2435,48378.0
2020-07-30 13:10:00,82.12,82.2,82.09,82.19,46571.0,72.2347,72.3051,72.2083,72.2963,46571.0
2020-07-30 13:15:00,82.18,82.24,82.17,82.17,43578.0,72.2875,72.3403,72.2787,72.2787,43578.0
2020-07-30 13:20:00,82.18,82.18,82.11,82.14,30530.0,72.2875,72.2875,72.2259,72.2523,30530.0
2020-07-30 13:25:00,82.14,82.15,82.04,82.05,36803.0,72.2523,72.2611,72.1643,72.1731,36803.0
2020-07-30 13:30:00,82.06,82.07,81.92,81.95,39114.0,72.1819,72.1907,72.0588,72.0852,39114.0
2020-07-30 13:35:00,81.96,82.01,81.91,81.94,42390.0,72.094,72.1379,72.05,72.0764,42390.0
2020-07-30 13:40:00,81.94,82.0,81.94,81.98,56470.0,72.0764,72.1291,72.0764,72.1116,56470.0
2020-07-30 13:45:00,81.98,82.04,81.97,82.04,31550.0,72.1116,72.1643,72.1028,72.1643,31550.0
2020-07-30 13:50:00,82.04,82.11,82.03,82.11,28315.0,72.1643,72.2259,72.1555,72.2259,28315.0
2020-07-30 13:55:00,82.12,82.12,82.07,82.07,45772.0,72.2347,72.2347,72.1907,72.1907,45772.0
2020-07-30 14:00:00,82.07,82.13,81.98,81.99,53133.0,72.1907,72.2435,72.1116,72.1204,53133.0
2020-07-30 14:05:00,82.0,82.03,81.96,81.99,33988.0,72.1291,72.1555,72.094,72.1204,33988.0
2020-07-30 14:10:00,81.99,82.01,81.92,81.97,44097.0,72.1204,72.1379,72.0588,72.1028,44097.0
2020-07-30 14:15:00,81.98,81.98,81.9,81.93,79824.0,72.1116,72.1116,72.0412,72.0676,79824.0
2020-07-30 14:20:00,81.94,81.97,81.89,81.97,47692.0,72.0764,72.1028,72.0324,72.1028,47692.0
2020-07-30 14:25:00,81.97,81.97,81.89,81.91,53943.0,72.1028,72.1028,72.0324,72.05,53943.0
2020-07-30 14:30:00,81.92,81.95,81.86,81.89,33413.0,72.0588,72.0852,72.006,72.0324,33413.0
2020-07-30 14:35:00,81.9,81.94,81.88,81.91,33060.0,72.0412,72.0764,72.0236,72.05,33060.0
2020-07-30 14:40:00,81.9,81.96,81.9,81.95,51488.0,72.0412,72.094,72.0412,72.0852,51488.0
2020-07-30 14:45:00,81.97,82.02,81.95,81.95,53830.0,72.1028,72.1467,72.0852,72.0852,53830.0
2020-07-30 14:50:00,81.97,81.98,81.9,81.92,45789.0,72.1028,72.1116,72.0412,72.0588,45789.0
2020-07-30 14:55:00,81.94,81.99,81.9,81.91,40941.0,72.0764,72.1204,72.0412,72.05,40941.0
2020-07-30 15:00:00,81.92,81.99,81.88,81.91,45032.0,72.0588,72.1204,72.0236,72.05,45032.0
2020-07-30 15:05:00,81.89,81.97,81.87,81.96,41630.0,72.0324,72.1028,72.0148,72.094,41630.0
2020-07-30 15:10:00,81.96,81.98,81.92,81.96,23535.0,72.094,72.1116,72.0588,72.094,23535.0
2020-07-30 15:15:00,81.96,82.06,81.94,82.04,36319.0,72.094,72.1819,72.0764,72.1643,36319.0
2020-07-30 15:20:00,82.05,82.08,81.97,82.06,35747.0,72.1731,72.1995,72.1028,72.1819,35747.0
2020-07-30 15:25:00,82.07,82.1,82.04,82.1,71703.0,72.1907,72.2171,72.1643,72.2171,71703.0
2020-07-30 15:30:00,82.09,82.12,82.03,82.06,71384.0,72.2083,72.2347,72.1555,72.1819,71384.0
2020-07-30 15:35:00,82.08,82.12,82.06,82.07,66527.0,72.1995,72.2347,72.1819,72.1907,66527.0
2020-07-30 15:40:00,82.07,82.15,82.07,82.14,82511.0,72.1907,72.2611,72.1907,72.2523,82511.0
2020-07-30 15:45:00,82.15,82.19,82.12,82.19,122413.0,72.2611,72.2963,72.2347,72.2963,122413.0
2020-07-30 15:50:00,82.19,82.21,82.09,82.11,202106.0,72.2963,72.3139,72.2083,72.2259,202106.0
2020-07-30 15:55:00,82.1,82.22,82.09,82.19,534154.0,72.2171,72.3227,72.2083,72.2963,534154.0
2020-07-31 09:30:00,82.15,82.2,81.84,82.06,109684.0,72.2611,72.3051,71.9884,72.1819,109684.0
2020-07-31 09:35:00,82.04,82.05,81.72,81.82,129286.0,72.1643,72.1731,71.8829,71.9708,129286.0
2020-07-31 09:40:00,81.8,81.81,81.6,81.66,124241.0,71.9532,71.962,71.7773,71.8301,124241.0
2020-07-31 09:45:00,81.68,81.68,81.41,81.55,67471.0,71.8477,71.8477,71.6102,71.7333,67471.0
2020-07-31 09:50:00,81.55,81.73,81.5,81.67,210921.0,71.7333,71.8916,71.6893,71.8389,210921.0
2020-07-31 09:55:00,81.66,81.69,81.42,81.68,164286.0,71.8301,71.8565,71.619,71.8477,164286.0
2020-07-31 10:00:00,81.69,81.69,81.25,81.25,155373.0,71.8565,71.8565,71.4694,71.4694,155373.0
2020-07-31 10:05:00,81.25,81.35,81.17,81.25,75434.0,71.4694,71.5574,71.3991,71.4694,75434.0
2020-07-31 10:10:00,81.26,81.28,81.03,81.06,69525.0,71.4782,71.4958,71.2759,71.3023,69525.0
2020-07-31 10:15:00,81.06,81.17,80.93,80.98,76656.0,71.3023,71.3991,71.1879,71.2319,76656.0
2020-07-31 10:20:00,80.98,81.29,80.91,81.24,99693.0,71.2319,71.5046,71.1704,71.4606,99693.0
2020-07-31 10:25:00,81.24,81.34,81.19,81.2,62164.0,71.4606,71.5486,71.4167,71.4254,62164.0
2020-07-31 10:30:00,81.2,81.26,81.12,81.15,226244.0,71.4254,71.4782,71.3551,71.3815,226244.0
2020-07-31 10:35:00,81.15,81.2,81.12,81.19,94680.0,71.3815,71.4254,71.3551,71.4167,94680.0
2020-07-31 10:40:00,81.18,81.21,81.06,81.1,45970.0,71.4079,71.4342,71.3023,71.3375,45970.0
2020-07-31 10:45:00,81.11,81.12,80.97,81.12,32833.0,71.3463,71.3551,71.2231,71.3551,32833.0
2020-07-31 10:50:00,81.12,81.19,81.0,81.16,38810.0,71.3551,71.4167,71.2495,71.3903,38810.0
2020-07-31 10:55:00,81.16,81.27,81.12,81.26,74802.0,71.3903,71.487,71.3551,71.4782,74802.0
2020-07-31 11:00:00,81.26,81.29,81.2,81.21,45090.0,71.4782,71.5046,71.4254,71.4342,45090.0
2020-07-31 11:05:00,81.22,81.27,81.04,81.05,34062.0,71.443,71.487,71.2847,71.2935,34062.0
2020-07-31 11:10:00,81.04,81.09,80.97,81.04,32193.0,71.2847,71.3287,71.2231,71.2847,32193.0
2020-07-31 11:15:00,81.04,81.06,80.92,81.03,34779.0,71.2847,71.3023,71.1792,71.2759,34779.0
2020-07-31 11:20:00,81.06,81.11,81.02,81.06,30059.0,71.3023,71.3463,71.2671,71.3023,30059.0
2020-07-31 11:25:00,81.05,81.22,81.04,81.19,33601.0,71.2935,71.443,71.2847,71.4167,33601.0
2020-07-31 11:30:00,81.2,81.22,81.03,81.1,41733.0,71.4254,71.443,71.2759,71.3375,41733.0
2020-07-31 11:35:00,81.11,81.15,81.02,81.14,32618.0,71.3463,71.3815,71.2671,71.3727,32618.0
2020-07-31 11:40:00,81.12,81.18,81.12,81.15,36848.0,71.3551,71.4079,71.3551,71.3815,36848.0
2020-07-31 11:45:00,81.13,81.2,81.12,81.17,71204.0,71.3639,71.4254,71.3551,71.3991,71204.0
2020-07-31 11:50:00,81.17,81.18,81.05,81.12,45950.0,71.3991,71.4079,71.2935,71.3551,45950.0
2020-07-31 11:55:00,81.12,81.13,81.03,81.08,45253.0,71.3551,71.3639,71.2759,71.3199,45253.0
2020-07-31 12:00:00,81.1,81.12,80.96,81.0,52730.0,71.3375,71.3551,71.2143,71.2495,52730.0
2020-07-31 12:05:00,81.0,81.06,80.96,80.99,90086.0,71.2495,71.3023,71.2143,71.2407,90086.0
2020-07-31 12:10:00,81.0,81.15,81.0,81.07,67416.0,71.2495,71.3815,71.2495,71.3111,67416.0
2020-07-31 12:15:00,81.07,81.08,80.93,80.96,40518.0,71.3111,71.3199,71.1879,71.2143,40518.0
2020-07-31 12:20:00,80.96,81.05,80.96,81.01,60870.0,71.2143,71.2935,71.2143,71.2583,60870.0
2020-07-31 12:25:00,81.0,81.07,80.98,81.04,53530.0,71.2495,71.3111,71.2319,71.2847,53530.0
2020-07-31 12:30:00,81.04,81.04,80.89,80.9,47088.0,71.2847,71.2847,71.1528,71.1616,47088.0
2020-07-31 12:35:00,80.9,80.93,80.81,80.89,73363.0,71.1616,71.1879,71.0824,71.1528,73363.0
2020-07-31 12:40:00,80.91,81.06,80.9,81.02,63705.0,71.1704,71.3023,71.1616,71.2671,63705.0
2020-07-31 12:45:00,81.01,81.03,80.9,80.95,34358.0,71.2583,71.2759,71.1616,71.2055,34358.0
2020-07-31 12:50:00,80.97,81.05,80.91,80.91,89053.0,71.2231,71.2935,71.1704,71.1704,89053.0
2020-07-31 12:55:00,80.9,80.94,80.86,80.9,41748.0,71.1616,71.1967,71.1264,71.1616,41748.0
2020-07-31 13:00:00,80.89,81.05,80.88,80.98,92828.0,71.1528,71.2935,71.144,71.2319,92828.0
2020-07-31 13:05:00,81.0,81.11,81.0,81.11,27880.0,71.2495,71.3463,71.2495,71.3463,27880.0
2020-07-31 13:10:00,81.1,81.13,81.04,81.06,74299.0,71.3375,71.3639,71.2847,71.3023,74299.0
2020-07-31 13:15:00,81.07,81.17,81.06,81.17,29555.0,71.3111,71.3991,71.3023,71.3991,29555.0
2020-07-31 13:20:00,81.17,81.27,81.15,81.27,66764.0,71.3991,71.487,71.3815,71.487,66764.0
2020-07-31 13:25:00,81.27,81.3,81.21,81.28,67053.0,71.487,71.5134,71.4342,71.4958,67053.0
2020-07-31 13:30:00,81.28,81.3,81.19,81.2,43057.0,71.4958,71.5134,71.4167,71.4254,43057.0
2020-07-31 13:35:00,81.2,81.28,81.19,81.27,64603.0,71.4254,71.4958,71.4167,71.487,64603.0
2020-07-31 13:40:00,81.28,81.33,81.26,81.31,24393.0,71.4958,71.5398,71.4782,71.5222,24393.0
2020-07-31 13:45:00,81.31,81.32,81.21,81.3,40212.0,71.5222,71.531,71.4342,71.5134,40212.0
2020-07-31 13:50:00,81.3,81.31,81.2,81.2,39594.0,71.5134,71.5222,71.4254,71.4254,39594.0
2020-07-31 13:55:00,81.21,81.25,81.18,81.21,48618.0,71.4342,71.4694,71.4079,71.4342,48618.0
2020-07-31 14:00:00,81.21,81.29,81.21,81.27,46402.0,71.4342,71.5046,71.4342,71.487,46402.0
2020-07-31 14:05:00,81.29,81.3,81.18,81.19,60855.0,71.5046,71.5134,71.4079,71.4167,60855.0
2020-07-31 14:10:00,81.18,81.24,81.14,81.14,50195.0,71.4079,71.4606,71.3727,71.3727,50195.0
2020-07-31 14:15:00,81.14,81.18,81.05,81.06,34338.0,71.3727,71.4079,71.2935,71.3023,34338.0
2020-07-31 14:20:00,81.06,81.08,81.02,81.06,36907.0,71.3023,71.3199,71.2671,71.3023,36907.0
2020-07-31 14:25:00,81.06,81.13,81.04,81.09,20886.0,71.3023,71.3639,71.2847,71.3287,20886.0
2020-07-31 14:30:00,81.09,81.14,81.04,81.14,42130.0,71.3287,71.3727,71.2847,71.3727,42130.0
2020-07-31 14:35:00,81.13,81.18,81.08,81.13,38549.0,71.3639,71.4079,71.3199,71.3639,38549.0
2020-07-31 14:40:00,81.13,81.17,81.06,81.15,57198.0,71.3639,71.3991,71.3023,71.3815,57198.0
2020-07-31 14:45:00,81.15,81.17,81.05,81.07,39334.0,71.3815,71.3991,71.2935,71.3111,39334.0
2020-07-31 14:50:00,81.06,81.17,81.06,81.14,36211.0,71.3023,71.3991,71.3023,71.3727,36211.0
2020-07-31 14:55:00,81.13,81.21,81.12,81.16,24257.0,71.3639,71.4342,71.3551,71.3903,24257.0
2020-07-31 15:00:00,81.17,81.28,81.15,81.27,105898.0,71.3991,71.4958,71.3815,71.487,105898.0
2020-07-31 15:05:00,81.28,81.3,81.21,81.28,82660.0,71.4958,71.5134,71.4342,71.4958,82660.0
2020-07-31 15:10:00,81.29,81.31,81.26,81.27,82223.0,71.5046,71.5222,71.4782,71.487,82223.0
2020-07-31 15:15:00,81.28,81.32,81.2,81.26,124467.0,71.4958,71.531,71.4254,71.4782,124467.0
2020-07-31 15:20:00,81.26,81.39,81.26,81.38,88812.0,71.4782,71.5926,71.4782,71.5838,88812.0
2020-07-31 15:25:00,81.38,81.42,81.36,81.38,106214.0,71.5838,71.619,71.5662,71.5838,106214.0
2020-07-31 15:30:00,81.38,81.46,81.34,81.4,118174.0,71.5838,71.6541,71.5486,71.6014,118174.0
2020-07-31 15:35:00,81.4,81.5,81.39,81.49,142527.0,71.6014,71.6893,71.5926,71.6805,142527.0
2020-07-31 15:40:00,81.48,81.62,81.48,81.61,206947.0,71.6717,71.7949,71.6717,71.7861,206947.0
2020-07-31 15:45:00,81.61,81.85,81.61,81.84,245452.0,71.7861,71.9972,71.7861,71.9884,245452.0
2020-07-31 15:50:00,81.83,81.92,81.79,81.85,291218.0,71.9796,72.0588,71.9444,71.9972,291218.0
2020-07-31 15:55:00,81.85,82.1,81.81,82.09,423146.0,71.9972,72.2171,71.962,72.2083,423146.0
2020-08-03 09:30:00,82.16,82.18,81.22,81.23,99691.0,72.2699,72.2875,71.443,71.4518,99691.0
2020-08-03 09:35:00,81.23,81.4,81.11,81.12,59419.0,71.4518,71.6014,71.3463,71.3551,59419.0
2020-08-03 09:40:00,81.13,81.21,80.97,80.97,64276.0,71.3639,71.4342,71.2231,71.2231,64276.0
2020-08-03 09:45:00,81.0,81.03,80.86,80.92,57868.0,71.2495,71.2759,71.1264,71.1792,57868.0
2020-08-03 09:50:00,80.91,80.96,80.65,80.74,28117.0,71.1704,71.2143,70.9417,71.0208,28117.0
2020-08-03 09:55:00,80.73,80.86,80.66,80.84,25424.0,71.012,71.1264,70.9505,71.1088,25424.0
2020-08-03 10:00:00,80.83,80.97,80.79,80.91,77722.0,71.1,71.2231,71.0648,71.1704,77722.0
2020-08-03 10:05:00,80.9,81.04,80.83,80.9,59581.0,71.1616,71.2847,71.1,71.1616,59581.0
2020-08-03 10:10:00,80.91,80.94,80.79,80.79,52982.0,71.1704,71.1967,71.0648,71.0648,52982.0
2020-08-03 10:15:00,80.79,80.84,80.7,80.78,73373.0,71.0648,71.1088,70.9856,71.056,73373.0
2020-08-03 10:20:00,80.8,80.83,80.65,80.71,49788.0,71.0736,71.1,70.9417,70.9944,49788.0
2020-08-03 10:25:00,80.72,80.85,80.68,80.84,27119.0,71.0032,71.1176,70.968,71.1088,27119.0
2020-08-03 10:30:00,80.84,80.99,80.84,80.94,22877.0,71.1088,71.2407,71.1088,71.1967,22877.0
2020-08-03 10:35:00,80.93,81.07,80.91,81.01,27131.0,71.1879,71.3111,71.1704,71.2583,27131.0
2020-08-03 10:40:00,81.01,81.03,80.86,80.9,22710.0,71.2583,71.2759,71.1264,71.1616,22710.0
2020-08-03 10:45:00,80.91,80.92,80.73,80.75,13103.0,71.1704,71.1792,71.012,71.0296,13103.0
2020-08-03 10:50:00,80.77,80.78,80.69,80.78,41284.0,71.0472,71.056,70.9768,71.056,41284.0
2020-08-03 10:55:00,80.78,80.84,80.68,80.76,78824.0,71.056,71.1088,70.968,71.0384,78824.0
2020-08-03 11:00:00,80.77,80.92,80.77,80.91,30300.0,71.0472,71.1792,71.0472,71.1704,30300.0
2020-08-03 11:05:00,80.89,80.95,80.85,80.87,35427.0,71.1528,71.2055,71.1176,71.1352,35427.0
2020-08-03 11:10:00,80.87,80.92,80.84,80.92,34108.0,71.1352,71.1792,71.1088,71.1792,34108.0
2020-08-03 11:15:00,80.91,80.96,80.85,80.92,24600.0,71.1704,71.2143,71.1176,71.1792,24600.0
2020-08-03 11:20:00,80.92,80.98,80.86,80.86,33986.0,71.1792,71.2319,71.1264,71.1264,33986.0
2020-08-03 11:25:00,80.85,80.9,80.78,80.79,28673.0,71.1176,71.1616,71.056,71.0648,28673.0
2020-08-03 11:30:00,80.78,80.86,80.74,80.83,36674.0,71.056,71.1264,71.0208,71.1,36674.0
2020-08-03 11:35:00,80.83,80.93,80.8,80.92,26631.0,71.1,71.1879,71.0736,71.1792,26631.0
2020-08-03 11:40:00,80.93,81.02,80.92,80.98,43464.0,71.1879,71.2671,71.1792,71.2319,43464.0
2020-08-03 11:45:00,80.99,81.02,80.9,80.9,21704.0,71.2407,71.2671,71.1616,71.1616,21704.0
2020-08-03 11:50:00,80.91,80.95,80.86,80.92,23969.0,71.1704,71.2055,71.1264,71.1792,23969.0
2020-08-03 11:55:00,80.93,80.95,80.82,80.83,21060.0,71.1879,71.2055,71.0912,71.1,21060.0
2020-08-03 12:00:00,80.82,80.89,80.82,80.88,17973.0,71.0912,71.1528,71.0912,71.144,17973.0
2020-08-03 12:05:00,80.87,80.93,80.83,80.87,23702.0,71.1352,71.1879,71.1,71.1352,23702.0
2020-08-03 12:10:00,80.87,80.92,80.86,80.91,24237.0,71.1352,71.1792,71.1264,71.1704,24237.0
2020-08-03 12:15:00,80.91,80.95,80.88,80.88,25446.0,71.1704,71.2055,71.144,71.144,25446.0
2020-08-03 12:20:00,80.87,80.87,80.82,80.84,27165.0,71.1352,71.1352,71.0912,71.1088,27165.0
2020-08-03 12:25:00,80.85,80.89,80.8,80.81,18124.0,71.1176,71.1528,71.0736,71.0824,18124.0
2020-08-03 12:30:00,80.8,80.86,80.8,80.84,21447.0,71.0736,71.1264,71.0736,71.1088,21447.0
2020-08-03 12:35:00,80.85,80.87,80.82,80.84,16558.0,71.1176,71.1352,71.0912,71.1088,16558.0
2020-08-03 12:40:00,80.84,80.89,80.83,80.88,14935.0,71.1088,71.1528,71.1,71.144,14935.0
2020-08-03 12:45:00,80.88,80.96,80.88,80.94,23902.0,71.144,71.2143,71.144,71.1967,23902.0
2020-08-03 12:50:00,80.92,80.95,80.91,80.95,15536.0,71.1792,71.2055,71.1704,71.2055,15536.0
2020-08-03 12:55:00,80.95,80.95,80.91,80.93,14479.0,71.2055,71.2055,71.1704,71.1879,14479.0
2020-08-03 13:00:00,80.94,80.95,80.85,80.88,42954.0,71.1967,71.2055,71.1176,71.144,42954.0
2020-08-03 13:05:00,80.88,80.88,80.79,80.83,24031.0,71.144,71.144,71.0648,71.1,24031.0
2020-08-03 13:10:00,80.84,80.84,80.79,80.81,14031.0,71.1088,71.1088,71.0648,71.0824,14031.0
2020-08-03 13:15:00,80.81,80.82,80.75,80.79,17363.0,71.0824,71.0912,71.0296,71.0648,17363.0
2020-08-03 13:20:00,80.78,80.8,80.75,80.8,21263.0,71.056,71.0736,71.0296,71.0736,21263.0
2020-08-03 13:25:00,80.79,80.86,80.79,80.84,17791.0,71.0648,71.1264,71.0648,71.1088,17791.0
2020-08-03 13:30:00,80.84,80.88,80.83,80.84,16902.0,71.1088,71.144,71.1,71.1088,16902.0
2020-08-03 13:35:00,80.83,80.87,80.82,80.85,20623.0,71.1,71.1352,71.0912,71.1176,20623.0
2020-08-03 13:40:00,80.85,80.88,80.83,80.86,19592.0,71.1176,71.144,71.1,71.1264,19592.0
2020-08-03 13:45:00,80.86,80.86,80.81,80.85,29888.0,71.1264,71.1264,71.0824,71.1176,29888.0
2020-08-03 13:50:00,80.85,80.95,80.83,80.91,38423.0,71.1176,71.2055,71.1,71.1704,38423.0
2020-08-03 13:55:00,80.9,80.98,80.9,80.95,22756.0,71.1616,71.2319,71.1616,71.2055,22756.0
2020-08-03 14:00:00,80.95,81.05,80.95,81.05,18109.0,71.2055,71.2935,71.2055,71.2935,18109.0
2020-08-03 14:05:00,81.04,81.09,81.01,81.03,23618.0,71.2847,71.3287,71.2583,71.2759,23618.0
2020-08-03 14:10:00,81.03,81.06,80.97,80.99,29104.0,71.2759,71.3023,71.2231,71.2407,29104.0
2020-08-03 14:15:00,80.99,81.03,80.96,80.96,23048.0,71.2407,71.2759,71.2143,71.2143,23048.0
2020-08-03 14:20:00,80.95,81.01,80.95,80.97,19348.0,71.2055,71.2583,71.2055,71.2231,19348.0
2020-08-03 14:25:00,80.97,81.0,80.94,80.99,23692.0,71.2231,71.2495,71.1967,71.2407,23692.0
2020-08-03 14:30:00,80.99,81.03,80.96,80.96,42571.0,71.2407,71.2759,71.2143,71.2143,42571.0
2020-08-03 14:35:00,80.96,81.08,80.96,81.07,27020.0,71.2143,71.3199,71.2143,71.3111,27020.0
2020-08-03 14:40:00,81.08,81.1,81.05,81.09,24433.0,71.3199,71.3375,71.2935,71.3287,24433.0
2020-08-03 14:45:00,81.09,81.12,81.08,81.1,16699.0,71.3287,71.3551,71.3199,71.3375,16699.0
2020-08-03 14:50:00,81.09,81.13,81.08,81.09,15612.0,71.3287,71.3639,71.3199,71.3287,15612.0
2020-08-03 14:55:00,81.08,81.11,81.05,81.11,39898.0,71.3199,71.3463,71.2935,71.3463,39898.0
2020-08-03 15:00:00,81.11,81.13,81.07,81.09,19919.0,71.3463,71.3639,71.3111,71.3287,19919.0
2020-08-03 15:05:00,81.09,81.15,81.09,81.13,23649.0,71.3287,71.3815,71.3287,71.3639,23649.0
2020-08-03 15:10:00,81.13,81.13,81.09,81.1,24328.0,71.3639,71.3639,71.3287,71.3375,24328.0
2020-08-03 15:15:00,81.11,81.14,81.04,81.1,34468.0,71.3463,71.3727,71.2847,71.3375,34468.0
2020-08-03 15:20:00,81.11,81.12,81.05,81.08,24264.0,71.3463,71.3551,71.2935,71.3199,24264.0
2020-08-03 15:25:00,81.08,81.1,81.06,81.06,32780.0,71.3199,71.3375,71.3023,71.3023,32780.0
2020-08-03 15:30:00,81.07,81.13,80.96,81.0,86348.0,71.3111,71.3639,71.2143,71.2495,86348.0
2020-08-03 15:35:00,81.0,81.09,80.99,81.03,123609.0,71.2495,71.3287,71.2407,71.2759,123609.0
2020-08-03 15:40:00,81.03,81.08,81.0,81.03,53193.0,71.2759,71.3199,71.2495,71.2759,53193.0
2020-08-03 15:45:00,81.02,81.06,80.97,81.0,58123.0,71.2671,71.3023,71.2231,71.2495,58123.0
2020-08-03 15:50:00,81.0,81.04,80.9,81.04,120646.0,71.2495,71.2847,71.1616,71.2847,120646.0
2020-08-03 15:55:00,81.04,81.07,80.95,80.97,277914.0,71.2847,71.3111,71.2055,71.2231,277914.0
2020-08-04 09:30:00,80.87,81.31,80.79,81.13,101866.0,71.1352,71.5222,71.0648,71.3639,101866.0
2020-08-04 09:35:00,81.14,81.14,80.82,80.94,93549.0,71.3727,71.3727,71.0912,71.1967,93549.0
2020-08-04 09:40:00,80.95,81.04,80.81,80.87,54603.0,71.2055,71.2847,71.0824,71.1352,54603.0
2020-08-04 09:45:00,80.87,81.16,80.84,81.14,59831.0,71.1352,71.3903,71.1088,71.3727,59831.0
2020-08-04 09:50:00,81.14,81.27,81.07,81.2,25932.0,71.3727,71.487,71.3111,71.4254,25932.0
2020-08-04 09:55:00,81.21,81.39,81.2,81.38,73853.0,71.4342,71.5926,71.4254,71.5838,73853.0
2020-08-04 10:00:00,81.37,81.49,81.28,81.45,31362.0,71.575,71.6805,71.4958,71.6454,31362.0
2020-08-04 10:05:00,81.43,81.6,81.41,81.59,42305.0,71.6278,71.7773,71.6102,71.7685,42305.0
2020-08-04 10:10:00,81.57,81.64,81.41,81.41,50729.0,71.7509,71.8125,71.6102,71.6102,50729.0
2020-08-04 10:15:00,81.41,81.52,81.4,81.48,45446.0,71.6102,71.7069,71.6014,71.6717,45446.0
2020-08-04 10:20:00,81.47,81.55,81.41,81.43,57152.0,71.6629,71.7333,71.6102,71.6278,57152.0
2020-08-04 10:25:00,81.43,81.48,81.38,81.42,22465.0,71.6278,71.6717,71.5838,71.619,22465.0
2020-08-04 10:30:00,81.42,81.44,81.31,81.41,25674.0,71.619,71.6366,71.5222,71.6102,25674.0
2020-08-04 10:35:00,81.41,81.56,81.41,81.53,22796.0,71.6102,71.7421,71.6102,71.7157,22796.0
2020-08-04 10:40:00,81.54,81.67,81.53,81.65,25592.0,71.7245,71.8389,71.7157,71.8213,25592.0
2020-08-04 10:45:00,81.65,81.9,81.65,81.9,40967.0,71.8213,72.0412,71.8213,72.0412,40967.0
2020-08-04 10:50:00,81.89,81.94,81.83,81.91,26997.0,72.0324,72.0764,71.9796,72.05,26997.0
2020-08-04 10:55:00,81.91,81.93,81.82,81.88,30340.0,72.05,72.0676,71.9708,72.0236,30340.0
2020-08-04 11:00:00,81.89,81.95,81.8,81.8,26905.0,72.0324,72.0852,71.9532,71.9532,26905.0
2020-08-04 11:05:00,81.79,81.92,81.78,81.89,30718.0,71.9444,72.0588,71.9356,72.0324,30718.0
2020-08-04 11:10:00,81.88,82.03,81.86,82.01,30053.0,72.0236,72.1555,72.006,72.1379,30053.0
2020-08-04 11:15:00,82.01,82.04,81.98,82.01,17352.0,72.1379,72.1643,72.1116,72.1379,17352.0
2020-08-04 11:20:00,82.01,82.2,81.96,82.18,48808.0,72.1379,72.3051,72.094,72.2875,48808.0
2020-08-04 11:25:00,82.19,82.26,82.15,82.26,45411.0,72.2963,72.3578,72.2611,72.3578,45411.0
2020-08-04 11:30:00,82.26,82.27,82.14,82.14,27048.0,72.3578,72.3666,72.2523,72.2523,27048.0
2020-08-04 11:35:00,82.14,82.26,82.14,82.23,42002.0,72.2523,72.3578,72.2523,72.3315,42002.0
2020-08-04 11:40:00,82.22,82.28,82.17,82.17,38257.0,72.3227,72.3754,72.2787,72.2787,38257.0
2020-08-04 11:45:00,82.17,82.19,82.11,82.13,19661.0,72.2787,72.2963,72.2259,72.2435,19661.0
2020-08-04 11:50:00,82.14,82.2,82.13,82.17,43530.0,72.2523,72.3051,72.2435,72.2787,43530.0
2020-08-04 11:55:00,82.16,82.18,82.09,82.11,15247.0,72.2699,72.2875,72.2083,72.2259,15247.0
2020-08-04 12:00:00,82.11,82.14,82.09,82.09,19501.0,72.2259,72.2523,72.2083,72.2083,19501.0
2020-08-04 12:05:00,82.08,82.11,81.97,81.97,27259.0,72.1995,72.2259,72.1028,72.1028,27259.0
2020-08-04 12:10:00,81.97,82.0,81.92,81.93,17165.0,72.1028,72.1291,72.0588,72.0676,17165.0
2020-08-04 12:15:00,81.92,81.99,81.92,81.95,14824.0,72.0588,72.1204,72.0588,72.0852,14824.0
2020-08-04 12:20:00,81.96,81.97,81.9,81.95,11943.0,72.094,72.1028,72.0412,72.0852,11943.0
2020-08-04 12:25:00,81.96,82.03,81.96,82.0,12256.0,72.094,72.1555,72.094,72.1291,12256.0
2020-08-04 12:30:00,82.0,82.01,81.96,82.0,14518.0,72.1291,72.1379,72.094,72.1291,14518.0
2020-08-04 12:35:00,82.0,82.01,81.85,81.88,16445.0,72.1291,72.1379,71.9972,72.0236,16445.0
2020-08-04 12:40:00,81.88,81.92,81.86,81.9,21134.0,72.0236,72.0588,72.006,72.0412,21134.0
2020-08-04 12:45:00,81.9,81.94,81.88,81.92,9567.0,72.0412,72.0764,72.0236,72.0588,9567.0
2020-08-04 12:50:00,81.92,81.95,81.91,81.93,10650.0,72.0588,72.0852,72.05,72.0676,10650.0
2020-08-04 12:55:00,81.94,81.94,81.85,81.86,46543.0,72.0764,72.0764,71.9972,72.006,46543.0
2020-08-04 13:00:00,81.86,81.88,81.84,81.86,131148.0,72.006,72.0236,71.9884,72.006,131148.0
2020-08-04 13:05:00,81.87,81.96,81.86,81.93,57945.0,72.0148,72.094,72.006,72.0676,57945.0
2020-08-04 13:10:00,81.92,82.05,81.91,82.04,22738.0,72.0588,72.1731,72.05,72.1643,22738.0
2020-08-04 13:15:00,82.04,82.05,82.01,82.05,13082.0,72.1643,72.1731,72.1379,72.1731,13082.0
2020-08-04 13:20:00,82.05,82.07,82.01,82.02,13287.0,72.1731,72.1907,72.1379,72.1467,13287.0
2020-08-04 13:25:00,82.02,82.05,81.95,81.98,11771.0,72.1467,72.1731,72.0852,72.1116,11771.0
2020-08-04 13:30:00,81.98,81.99,81.9,81.9,13857.0,72.1116,72.1204,72.0412,72.0412,13857.0
2020-08-04 13:35:00,81.9,81.9,81.86,81.88,10049.0,72.0412,72.0412,72.006,72.0236,10049.0
2020-08-04 13:40:00,81.88,81.89,81.85,81.88,11898.0,72.0236,72.0324,71.9972,72.0236,11898.0
2020-08-04 13:45:00,81.89,81.93,81.88,81.89,13126.0,72.0324,72.0676,72.0236,72.0324,13126.0
2020-08-04 13:50:00,81.89,81.94,81.88,81.92,8023.0,72.0324,72.0764,72.0236,72.0588,8023.0
2020-08-04 13:55:00,81.92,81.95,81.9,81.91,10565.0,72.0588,72.0852,72.0412,72.05,10565.0
2020-08-04 14:00:00,81.9,81.9,81.86,81.88,8930.0,72.0412,72.0412,72.006,72.0236,8930.0
2020-08-04 14:05:00,81.89,81.9,81.85,81.89,14889.0,72.0324,72.0412,71.9972,72.0324,14889.0
2020-08-04 14:10:00,81.89,81.94,81.89,81.93,11095.0,72.0324,72.0764,72.0324,72.0676,11095.0
2020-08-04 14:15:00,81.93,81.99,81.92,81.98,16327.0,72.0676,72.1204,72.0588,72.1116,16327.0
2020-08-04 14:20:00,81.99,81.99,81.89,81.89,19696.0,72.1204,72.1204,72.0324,72.0324,19696.0
2020-08-04 14:25:00,81.89,81.89,81.78,81.79,19265.0,72.0324,72.0324,71.9356,71.9444,19265.0
2020-08-04 14:30:00,81.8,81.81,81.71,81.71,22952.0,71.9532,71.962,71.8741,71.8741,22952.0
2020-08-04 14:35:00,81.7,81.74,81.67,81.69,15393.0,71.8653,71.9004,71.8389,71.8565,15393.0
2020-08-04 14:40:00,81.7,81.78,81.65,81.73,31433.0,71.8653,71.9356,71.8213,71.8916,31433.0
2020-08-04 14:45:00,81.73,81.79,81.72,81.78,23629.0,71.8916,71.9444,71.8829,71.9356,23629.0
2020-08-04 14:50:00,81.79,81.9,81.78,81.9,14015.0,71.9444,72.0412,71.9356,72.0412,14015.0
2020-08-04 14:55:00,81.89,81.96,81.88,81.96,13901.0,72.0324,72.094,72.0236,72.094,13901.0
2020-08-04 15:00:00,81.97,82.01,81.95,82.01,24672.0,72.1028,72.1379,72.0852,72.1379,24672.0
2020-08-04 15:05:00,82.0,82.04,81.97,82.03,25415.0,72.1291,72.1643,72.1028,72.1555,25415.0
2020-08-04 15:10:00,82.03,82.04,81.95,81.99,43177.0,72.1555,72.1643,72.0852,72.1204,43177.0
2020-08-04 15:15:00,81.99,82.0,81.92,81.94,65093.0,72.1204,72.1291,72.0588,72.0764,65093.0
2020-08-04 15:20:00,81.94,81.97,81.93,81.97,47101.0,72.0764,72.1028,72.0676,72.1028,47101.0
2020-08-04 15:25:00,81.96,81.97,81.9,81.94,61370.0,72.094,72.1028,72.0412,72.0764,61370.0
2020-08-04 15:30:00,81.93,81.97,81.89,81.97,115013.0,72.0676,72.1028,72.0324,72.1028,115013.0
2020-08-04 15:35:00,81.96,81.97,81.88,81.97,110410.0,72.094,72.1028,72.0236,72.1028,110410.0
2020-08-04 15:40:00,81.97,82.09,81.94,82.09,121363.0,72.1028,72.2083,72.0764,72.2083,121363.0
2020-08-04 15:45:00,82.09,82.14,82.03,82.08,161073.0,72.2083,72.2523,72.1555,72.1995,161073.0
2020-08-04 15:50:00,82.08,82.18,82.03,82.03,189709.0,72.1995,72.2875,72.1555,72.1555,189709.0
2020-08-04 15:55:00,82.03,82.13,81.97,82.04,530142.0,72.1555,72.2435,72.1028,72.1643,530142.0
2020-08-05 09:30:00,82.24,82.65,81.96,82.04,94163.0,72.3403,72.7009,72.094,72.1643,94163.0
2020-08-05 09:35:00,82.02,82.19,81.95,82.12,62476.0,72.1467,72.2963,72.0852,72.2347,62476.0
2020-08-05 09:40:00,82.17,82.2,82.02,82.02,44489.0,72.2787,72.3051,72.1467,72.1467,44489.0
2020-08-05 09:45:00,82.02,82.02,81.81,81.83,41450.0,72.1467,72.1467,71.962,71.9796,41450.0
2020-08-05 09:50:00,81.82,81.83,81.63,81.71,83116.0,71.9708,71.9796,71.8037,71.8741,83116.0
2020-08-05 09:55:00,81.73,81.91,81.68,81.91,23984.0,71.8916,72.05,71.8477,72.05,23984.0
2020-08-05 10:00:00,81.91,81.96,81.53,81.58,35217.0,72.05,72.094,71.7157,71.7597,35217.0
2020-08-05 10:05:00,81.57,81.58,81.49,81.52,19322.0,71.7509,71.7597,71.6805,71.7069,19322.0
2020-08-05 10:10:00,81.51,81.63,81.42,81.45,17800.0,71.6981,71.8037,71.619,71.6454,17800.0
2020-08-05 10:15:00,81.43,81.49,81.37,81.44,22310.0,71.6278,71.6805,71.575,71.6366,22310.0
2020-08-05 10:20:00,81.46,81.64,81.45,81.56,60030.0,71.6541,71.8125,71.6454,71.7421,60030.0
2020-08-05 10:25:00,81.56,81.61,81.41,81.42,21704.0,71.7421,71.7861,71.6102,71.619,21704.0
2020-08-05 10:30:00,81.4,81.46,81.37,81.38,21855.0,71.6014,71.6541,71.575,71.5838,21855.0
2020-08-05 10:35:00,81.38,81.44,81.31,81.34,29153.0,71.5838,71.6366,71.5222,71.5486,29153.0
2020-08-05 10:40:00,81.34,81.51,81.32,81.42,31494.0,71.5486,71.6981,71.531,71.619,31494.0
2020-08-05 10:45:00,81.44,81.62,81.43,81.61,54143.0,71.6366,71.7949,71.6278,71.7861,54143.0
2020-08-05 10:50:00,81.61,81.63,81.53,81.57,46851.0,71.7861,71.8037,71.7157,71.7509,46851.0
2020-08-05 10:55:00,81.58,81.64,81.49,81.5,48966.0,71.7597,71.8125,71.6805,71.6893,48966.0
2020-08-05 11:00:00,81.51,81.56,81.43,81.44,56793.0,71.6981,71.7421,71.6278,71.6366,56793.0
2020-08-05 11:05:00,81.44,81.47,81.36,81.46,24521.0,71.6366,71.6629,71.5662,71.6541,24521.0
2020-08-05 11:10:00,81.46,81.55,81.43,81.46,34970.0,71.6541,71.7333,71.6278,71.6541,34970.0
2020-08-05 11:15:00,81.46,81.49,81.41,81.44,35990.0,71.6541,71.6805,71.6102,71.6366,35990.0
2020-08-05 11:20:00,81.45,81.51,81.45,81.45,20410.0,71.6454,71.6981,71.6454,71.6454,20410.0
2020-08-05 11:25:00,81.43,81.45,81.39,81.42,20122.0,71.6278,71.6454,71.5926,71.619,20122.0
2020-08-05 11:30:00,81.42,81.49,81.4,81.49,14876.0,71.619,71.6805,71.6014,71.6805,14876.0
2020-08-05 11:35:00,81.48,81.49,81.4,81.42,11049.0,71.6717,71.6805,71.6014,71.619,11049.0
2020-08-05 11:40:00,81.43,81.5,81.42,81.5,47613.0,71.6278,71.6893,71.619,71.6893,47613.0
2020-08-05 11:45:00,81.5,81.52,81.39,81.42,27798.0,71.6893,71.7069,71.5926,71.619,27798.0
2020-08-05 11:50:00,81.42,81.43,81.35,81.41,78292.0,71.619,71.6278,71.5574,71.6102,78292.0
2020-08-05 11:55:00,81.42,81.48,81.4,81.45,25571.0,71.619,71.6717,71.6014,71.6454,25571.0
2020-08-05 12:00:00,81.45,81.54,81.43,81.5,31142.0,71.6454,71.7245,71.6278,71.6893,31142.0
2020-08-05 12:05:00,81.51,81.58,81.48,81.56,22749.0,71.6981,71.7597,71.6717,71.7421,22749.0
2020-08-05 12:10:00,81.56,81.64,81.54,81.63,37028.0,71.7421,71.8125,71.7245,71.8037,37028.0
2020-08-05 12:15:00,81.63,81.64,81.56,81.58,24175.0,71.8037,71.8125,71.7421,71.7597,24175.0
2020-08-05 12:20:00,81.58,81.59,81.53,81.56,30958.0,71.7597,71.7685,71.7157,71.7421,30958.0
2020-08-05 12:25:00,81.56,81.56,81.53,81.56,19531.0,71.7421,71.7421,71.7157,71.7421,19531.0
2020-08-05 12:30:00,81.55,81.65,81.53,81.62,33480.0,71.7333,71.8213,71.7157,71.7949,33480.0
2020-08-05 12:35:00,81.63,81.64,81.59,81.62,24969.0,71.8037,71.8125,71.7685,71.7949,24969.0
2020-08-05 12:40:00,81.61,81.67,81.59,81.67,17335.0,71.7861,71.8389,71.7685,71.8389,17335.0
2020-08-05 12:45:00,81.67,81.67,81.63,81.64,24452.0,71.8389,71.8389,71.8037,71.8125,24452.0
2020-08-05 12:50:00,81.64,81.67,81.62,81.62,25361.0,71.8125,71.8389,71.7949,71.7949,25361.0
2020-08-05 12:55:00,81.63,81.66,81.61,81.64,29811.0,71.8037,71.8301,71.7861,71.8125,29811.0
2020-08-05 13:00:00,81.65,81.66,81.57,81.57,35288.0,71.8213,71.8301,71.7509,71.7509,35288.0
2020-08-05 13:05:00,81.57,81.65,81.57,81.65,19178.0,71.7509,71.8213,71.7509,71.8213,19178.0
2020-08-05 13:10:00,81.65,81.66,81.62,81.64,37785.0,71.8213,71.8301,71.7949,71.8125,37785.0
2020-08-05 13:15:00,81.64,81.67,81.62,81.65,18296.0,71.8125,71.8389,71.7949,71.8213,18296.0
2020-08-05 13:20:00,81.65,81.65,81.6,81.61,21645.0,71.8213,71.8213,71.7773,71.7861,21645.0
2020-08-05 13:25:00,81.6,81.62,81.58,81.6,22725.0,71.7773,71.7949,71.7597,71.7773,22725.0
2020-08-05 13:30:00,81.59,81.6,81.55,81.56,43987.0,71.7685,71.7773,71.7333,71.7421,43987.0
2020-08-05 13:35:00,81.57,81.62,81.55,81.61,13295.0,71.7509,71.7949,71.7333,71.7861,13295.0
2020-08-05 13:40:00,81.61,81.62,81.55,81.56,24905.0,71.7861,71.7949,71.7333,71.7421,24905.0
2020-08-05 13:45:00,81.56,81.57,81.53,81.55,21150.0,71.7421,71.7509,71.7157,71.7333,21150.0
2020-08-05 13:50:00,81.56,81.57,81.53,81.57,17721.0,71.7421,71.7509,71.7157,71.7509,17721.0
2020-08-05 13:55:00,81.57,81.6,81.56,81.58,13368.0,71.7509,71.7773,71.7421,71.7597,13368.0
2020-08-05 14:00:00,81.58,81.6,81.53,81.54,63341.0,71.7597,71.7773,71.7157,71.7245,63341.0
2020-08-05 14:05:00,81.55,81.67,81.55,81.66,29993.0,71.7333,71.8389,71.7333,71.8301,29993.0
2020-08-05 14:10:00,81.66,81.68,81.62,81.67,29653.0,71.8301,71.8477,71.7949,71.8389,29653.0
2020-08-05 14:15:00,81.66,81.67,81.61,81.63,23462.0,71.8301,71.8389,71.7861,71.8037,23462.0
2020-08-05 14:20:00,81.62,81.66,81.61,81.66,38801.0,71.7949,71.8301,71.7861,71.8301,38801.0
2020-08-05 14:25:00,81.67,81.7,81.65,81.67,53771.0,71.8389,71.8653,71.8213,71.8389,53771.0
2020-08-05 14:30:00,81.68,81.71,81.64,81.67,45630.0,71.8477,71.8741,71.8125,71.8389,45630.0
2020-08-05 14:35:00,81.67,81.7,81.65,81.67,41338.0,71.8389,71.8653,71.8213,71.8389,41338.0
2020-08-05 14:40:00,81.67,81.71,81.65,81.69,42401.0,71.8389,71.8741,71.8213,71.8565,42401.0
2020-08-05 14:45:00,81.69,81.72,81.68,81.7,36420.0,71.8565,71.8829,71.8477,71.8653,36420.0
2020-08-05 14:50:00,81.7,81.71,81.65,81.71,57895.0,71.8653,71.8741,71.8213,71.8741,57895.0
2020-08-05 14:55:00,81.7,81.71,81.65,81.66,33473.0,71.8653,71.8741,71.8213,71.8301,33473.0
2020-08-05 15:00:00,81.65,81.75,81.65,81.74,35358.0,71.8213,71.9092,71.8213,71.9004,35358.0
2020-08-05 15:05:00,81.75,81.75,81.68,81.68,32844.0,71.9092,71.9092,71.8477,71.8477,32844.0
2020-08-05 15:10:00,81.7,81.75,81.68,81.73,31996.0,71.8653,71.9092,71.8477,71.8916,31996.0
2020-08-05 15:15:00,81.73,81.76,81.72,81.76,51417.0,71.8916,71.918,71.8829,71.918,51417.0
2020-08-05 15:20:00,81.75,81.76,81.66,81.67,33812.0,71.9092,71.918,71.8301,71.8389,33812.0
2020-08-05 15:25:00,81.67,81.7,81.64,81.66,47747.0,71.8389,71.8653,71.8125,71.8301,47747.0
2020-08-05 15:30:00,81.66,81.67,81.6,81.65,22889.0,71.8301,71.8389,71.7773,71.8213,22889.0
2020-08-05 15:35:00,81.65,81.68,81.63,81.64,43178.0,71.8213,71.8477,71.8037,71.8125,43178.0
2020-08-05 15:40:00,81.65,81.67,81.54,81.56,91982.0,71.8213,71.8389,71.7245,71.7421,91982.0
2020-08-05 15:45:00,81.55,81.61,81.52,81.53,136477.0,71.7333,71.7861,71.7069,71.7157,136477.0
2020-08-05 15:50:00,81.53,81.69,81.51,81.68,174690.0,71.7157,71.8565,71.6981,71.8477,174690.0
2020-08-05 15:55:00,81.68,81.76,81.66,81.7,162844.0,71.8477,71.918,71.8301,71.8653,162844.0
2020-08-06 09:30:00,81.46,81.57,81.31,81.52,57247.0,71.6541,71.7509,71.5222,71.7069,57247.0
2020-08-06 09:35:00,81.57,81.62,81.29,81.33,42439.0,71.7509,71.7949,71.5046,71.5398,42439.0
2020-08-06 09:40:00,81.3,81.67,81.28,81.59,32148.0,71.5134,71.8389,71.4958,71.7685,32148.0
2020-08-06 09:45:00,81.62,81.67,81.5,81.57,37225.0,71.7949,71.8389,71.6893,71.7509,37225.0
2020-08-06 09:50:00,81.56,81.64,81.45,81.53,33708.0,71.7421,71.8125,71.6454,71.7157,33708.0
2020-08-06 09:55:00,81.54,81.59,81.47,81.55,31148.0,71.7245,71.7685,71.6629,71.7333,31148.0
2020-08-06 10:00:00,81.56,81.6,81.5,81.55,25900.0,71.7421,71.7773,71.6893,71.7333,25900.0
2020-08-06 10:05:00,81.55,81.59,81.49,81.59,18243.0,71.7333,71.7685,71.6805,71.7685,18243.0
2020-08-06 10:10:00,81.6,81.78,81.57,81.78,31856.0,71.7773,71.9356,71.7509,71.9356,31856.0
2020-08-06 10:15:00,81.79,81.92,81.73,81.87,29453.0,71.9444,72.0588,71.8916,72.0148,29453.0
2020-08-06 10:20:00,81.91,81.96,81.79,81.96,23214.0,72.05,72.094,71.9444,72.094,23214.0
2020-08-06 10:25:00,81.95,81.99,81.84,81.87,60537.0,72.0852,72.1204,71.9884,72.0148,60537.0
2020-08-06 10:30:00,81.91,81.96,81.86,81.96,29528.0,72.05,72.094,72.006,72.094,29528.0
2020-08-06 10:35:00,81.96,81.99,81.83,81.85,37229.0,72.094,72.1204,71.9796,71.9972,37229.0
2020-08-06 10:40:00,81.84,81.84,81.74,81.75,22401.0,71.9884,71.9884,71.9004,71.9092,22401.0
2020-08-06 10:45:00,81.76,81.83,81.66,81.7,25819.0,71.918,71.9796,71.8301,71.8653,25819.0
2020-08-06 10:50:00,81.69,81.69,81.61,81.66,18242.0,71.8565,71.8565,71.7861,71.8301,18242.0
2020-08-06 10:55:00,81.67,81.79,81.64,81.75,19606.0,71.8389,71.9444,71.8125,71.9092,19606.0
2020-08-06 11:00:00,81.75,81.76,81.67,81.72,22202.0,71.9092,71.918,71.8389,71.8829,22202.0
2020-08-06 11:05:00,81.73,81.78,81.72,81.76,11977.0,71.8916,71.9356,71.8829,71.918,11977.0
2020-08-06 11:10:00,81.78,81.79,81.66,81.68,17126.0,71.9356,71.9444,71.8301,71.8477,17126.0
2020-08-06 11:15:00,81.69,81.73,81.66,81.68,11525.0,71.8565,71.8916,71.8301,71.8477,11525.0
2020-08-06 11:20:00,81.68,81.74,81.67,81.71,21735.0,71.8477,71.9004,71.8389,71.8741,21735.0
2020-08-06 11:25:00,81.68,81.69,81.57,81.58,27113.0,71.8477,71.8565,71.7509,71.7597,27113.0
2020-08-06 11:30:00,81.57,81.61,81.5,81.5,14274.0,71.7509,71.7861,71.6893,71.6893,14274.0
2020-08-06 11:35:00,81.49,81.5,81.37,81.37,13369.0,71.6805,71.6893,71.575,71.575,13369.0
2020-08-06 11:40:00,81.37,81.4,81.24,81.27,26804.0,71.575,71.6014,71.4606,71.487,26804.0
2020-08-06 11:45:00,81.25,81.34,81.22,81.32,24304.0,71.4694,71.5486,71.443,71.531,24304.0
2020-08-06 11:50:00,81.31,81.34,81.25,81.25,27730.0,71.5222,71.5486,71.4694,71.4694,27730.0
2020-08-06 11:55:00,81.24,81.31,81.24,81.29,16998.0,71.4606,71.5222,71.4606,71.5046,16998.0
2020-08-06 12:00:00,81.29,81.39,81.29,81.39,8833.0,71.5046,71.5926,71.5046,71.5926,8833.0
2020-08-06 12:05:00,81.4,81.44,81.37,81.38,12400.0,71.6014,71.6366,71.575,71.5838,12400.0
2020-08-06 12:10:00,81.39,81.44,81.38,81.42,26274.0,71.5926,71.6366,71.5838,71.619,26274.0
2020-08-06 12:15:00,81.43,81.43,81.39,81.42,9412.0,71.6278,71.6278,71.5926,71.619,9412.0
2020-08-06 12:20:00,81.43,81.45,81.41,81.44,9932.0,71.6278,71.6454,71.6102,71.6366,9932.0
2020-08-06 12:25:00,81.44,81.51,81.43,81.51,12836.0,71.6366,71.6981,71.6278,71.6981,12836.0
2020-08-06 12:30:00,81.52,81.54,81.48,81.54,20025.0,71.7069,71.7245,71.6717,71.7245,20025.0
2020-08-06 12:35:00,81.54,81.55,81.49,81.54,21550.0,71.7245,71.7333,71.6805,71.7245,21550.0
2020-08-06 12:40:00,81.54,81.6,81.52,81.6,33064.0,71.7245,71.7773,71.7069,71.7773,33064.0
2020-08-06 12:45:00,81.6,81.62,81.57,81.6,12293.0,71.7773,71.7949,71.7509,71.7773,12293.0
2020-08-06 12:50:00,81.6,81.63,81.51,81.53,27387.0,71.7773,71.8037,71.6981,71.7157,27387.0
2020-08-06 12:55:00,81.54,81.56,81.49,81.56,53582.0,71.7245,71.7421,71.6805,71.7421,53582.0
2020-08-06 13:00:00,81.55,81.62,81.53,81.59,14174.0,71.7333,71.7949,71.7157,71.7685,14174.0
2020-08-06 13:05:00,81.59,81.6,81.57,81.6,12940.0,71.7685,71.7773,71.7509,71.7773,12940.0
2020-08-06 13:10:00,81.59,81.61,81.58,81.58,36074.0,71.7685,71.7861,71.7597,71.7597,36074.0
2020-08-06 13:15:00,81.59,81.65,81.58,81.63,14096.0,71.7685,71.8213,71.7597,71.8037,14096.0
2020-08-06 13:20:00,81.62,81.66,81.61,81.64,12604.0,71.7949,71.8301,71.7861,71.8125,12604.0
2020-08-06 13:25:00,81.64,81.71,81.64,81.71,11580.0,71.8125,71.8741,71.8125,71.8741,11580.0
2020-08-06 13:30:00,81.71,81.73,81.7,81.72,10140.0,71.8741,71.8916,71.8653,71.8829,10140.0
2020-08-06 13:35:00,81.72,81.72,81.65,81.66,9864.0,71.8829,71.8829,71.8213,71.8301,9864.0
2020-08-06 13:40:00,81.66,81.69,81.64,81.64,29993.0,71.8301,71.8565,71.8125,71.8125,29993.0
2020-08-06 13:45:00,81.65,81.68,81.64,81.68,32118.0,71.8213,71.8477,71.8125,71.8477,32118.0
2020-08-06 13:50:00,81.68,81.7,81.65,81.66,10241.0,71.8477,71.8653,71.8213,71.8301,10241.0
2020-08-06 13:55:00,81.67,81.71,81.65,81.68,9936.0,71.8389,71.8741,71.8213,71.8477,9936.0
2020-08-06 14:00:00,81.69,81.79,81.68,81.74,30943.0,71.8565,71.9444,71.8477,71.9004,30943.0
2020-08-06 14:05:00,81.75,81.81,81.74,81.8,22370.0,71.9092,71.962,71.9004,71.9532,22370.0
2020-08-06 14:10:00,81.82,81.91,81.81,81.91,27657.0,71.9708,72.05,71.962,72.05,27657.0
2020-08-06 14:15:00,81.9,81.9,81.86,81.86,18852.0,72.0412,72.0412,72.006,72.006,18852.0
2020-08-06 14:20:00,81.85,81.88,81.83,81.84,15452.0,71.9972,72.0236,71.9796,71.9884,15452.0
2020-08-06 14:25:00,81.84,81.89,81.84,81.86,23395.0,71.9884,72.0324,71.9884,72.006,23395.0
2020-08-06 14:30:00,81.86,81.86,81.8,81.84,13514.0,72.006,72.006,71.9532,71.9884,13514.0
2020-08-06 14:35:00,81.85,81.87,81.84,81.86,11978.0,71.9972,72.0148,71.9884,72.006,11978.0
2020-08-06 14:40:00,81.86,81.86,81.81,81.83,15137.0,72.006,72.006,71.962,71.9796,15137.0
2020-08-06 14:45:00,81.82,81.83,81.79,81.83,17368.0,71.9708,71.9796,71.9444,71.9796,17368.0
2020-08-06 14:50:00,81.82,81.86,81.81,81.86,39997.0,71.9708,72.006,71.962,72.006,39997.0
2020-08-06 14:55:00,81.86,81.9,81.85,81.86,14549.0,72.006,72.0412,71.9972,72.006,14549.0
2020-08-06 15:00:00,81.87,81.93,81.86,81.91,65155.0,72.0148,72.0676,72.006,72.05,65155.0
2020-08-06 15:05:00,81.91,81.95,81.89,81.91,67972.0,72.05,72.0852,72.0324,72.05,67972.0
2020-08-06 15:10:00,81.92,81.94,81.86,81.87,67322.0,72.0588,72.0764,72.006,72.0148,67322.0
2020-08-06 15:15:00,81.87,81.93,81.87,81.91,71443.0,72.0148,72.0676,72.0148,72.05,71443.0
2020-08-06 15:20:00,81.91,81.93,81.85,81.9,85724.0,72.05,72.0676,71.9972,72.0412,85724.0
2020-08-06 15:25:00,81.89,81.9,81.85,81.89,88980.0,72.0324,72.0412,71.9972,72.0324,88980.0
2020-08-06 15:30:00,81.89,81.94,81.87,81.88,61859.0,72.0324,72.0764,72.0148,72.0236,61859.0
2020-08-06 15:35:00,81.89,81.89,81.81,81.82,130537.0,72.0324,72.0324,71.962,71.9708,130537.0
2020-08-06 15:40:00,81.82,81.83,81.75,81.75,92573.0,71.9708,71.9796,71.9092,71.9092,92573.0
2020-08-06 15:45:00,81.75,81.78,81.66,81.67,114064.0,71.9092,71.9356,71.8301,71.8389,114064.0
2020-08-06 15:50:00,81.66,81.75,81.63,81.75,108266.0,71.8301,71.9092,71.8037,71.9092,108266.0
2020-08-06 15:55:00,81.75,81.75,81.68,81.73,192846.0,71.9092,71.9092,71.8477,71.8916,192846.0
2020-08-07 09:30:00,81.46,81.64,81.33,81.49,55103.0,71.6541,71.8125,71.5398,71.6805,55103.0
2020-08-07 09:35:00,81.49,81.66,81.41,81.55,32290.0,71.6805,71.8301,71.6102,71.7333,32290.0
2020-08-07 09:40:00,81.58,81.92,81.47,81.89,34147.0,71.7597,72.0588,71.6629,72.0324,34147.0
2020-08-07 09:45:00,81.92,82.11,81.91,82.07,35038.0,72.0588,72.2259,72.05,72.1907,35038.0
2020-08-07 09:50:00,82.07,82.08,81.96,82.04,21490.0,72.1907,72.1995,72.094,72.1643,21490.0
2020-08-07 09:55:00,82.05,82.19,81.98,81.98,27429.0,72.1731,72.2963,72.1116,72.1116,27429.0
2020-08-07 10:00:00,81.98,82.24,81.98,82.23,58099.0,72.1116,72.3403,72.1116,72.3315,58099.0
2020-08-07 10:05:00,82.23,82.28,82.16,82.16,21235.0,72.3315,72.3754,72.2699,72.2699,21235.0
2020-08-07 10:10:00,82.16,82.19,81.99,82.0,228691.0,72.2699,72.2963,72.1204,72.1291,228691.0
2020-08-07 10:15:00,82.0,82.11,81.96,82.05,33940.0,72.1291,72.2259,72.094,72.1731,33940.0
2020-08-07 10:20:00,82.05,82.1,81.97,82.06,30651.0,72.1731,72.2171,72.1028,72.1819,30651.0
2020-08-07 10:25:00,82.06,82.18,82.01,82.18,36544.0,72.1819,72.2875,72.1379,72.2875,36544.0
2020-08-07 10:30:00,82.19,82.25,82.17,82.25,64780.0,72.2963,72.3491,72.2787,72.3491,64780.0
2020-08-07 10:35:00,82.25,82.33,82.22,82.3,44343.0,72.3491,72.4194,72.3227,72.393,44343.0
2020-08-07 10:40:00,82.3,82.31,82.23,82.23,21663.0,72.393,72.4018,72.3315,72.3315,21663.0
2020-08-07 10:45:00,82.23,82.27,82.2,82.21,23538.0,72.3315,72.3666,72.3051,72.3139,23538.0
2020-08-07 10:50:00,82.21,82.32,82.2,82.27,31399.0,72.3139,72.4106,72.3051,72.3666,31399.0
2020-08-07 10:55:00,82.27,82.27,82.11,82.18,25994.0,72.3666,72.3666,72.2259,72.2875,25994.0
2020-08-07 11:00:00,82.17,82.21,82.12,82.19,21924.0,72.2787,72.3139,72.2347,72.2963,21924.0
2020-08-07 11:05:00,82.19,82.32,82.18,82.27,36076.0,72.2963,72.4106,72.2875,72.3666,36076.0
2020-08-07 11:10:00,82.27,82.35,82.25,82.27,32652.0,72.3666,72.437,72.3491,72.3666,32652.0
2020-08-07 11:15:00,82.27,82.3,82.21,82.25,40133.0,72.3666,72.393,72.3139,72.3491,40133.0
2020-08-07 11:20:00,82.25,82.27,82.21,82.25,17639.0,72.3491,72.3666,72.3139,72.3491,17639.0
2020-08-07 11:25:00,82.25,82.32,82.25,82.31,15948.0,72.3491,72.4106,72.3491,72.4018,15948.0
2020-08-07 11:30:00,82.32,82.41,82.32,82.36,90256.0,72.4106,72.4898,72.4106,72.4458,90256.0
2020-08-07 11:35:00,82.37,82.41,82.33,82.4,26291.0,72.4546,72.4898,72.4194,72.481,26291.0
2020-08-07 11:40:00,82.4,82.47,82.38,82.47,22210.0,72.481,72.5426,72.4634,72.5426,22210.0
2020-08-07 11:45:00,82.47,82.49,82.43,82.45,14864.0,72.5426,72.5602,72.5074,72.525,14864.0
2020-08-07 11:50:00,82.44,82.49,82.41,82.43,13240.0,72.5162,72.5602,72.4898,72.5074,13240.0
2020-08-07 11:55:00,82.42,82.46,82.39,82.46,17776.0,72.4986,72.5338,72.4722,72.5338,17776.0
2020-08-07 12:00:00,82.46,82.5,82.44,82.45,10652.0,72.5338,72.569,72.5162,72.525,10652.0
2020-08-07 12:05:00,82.45,82.53,82.43,82.52,24424.0,72.525,72.5953,72.5074,72.5866,24424.0
2020-08-07 12:10:00,82.51,82.55,82.51,82.55,18494.0,72.5778,72.6129,72.5778,72.6129,18494.0
2020-08-07 12:15:00,82.54,82.58,82.5,82.51,43066.0,72.6041,72.6393,72.569,72.5778,43066.0
2020-08-07 12:20:00,82.51,82.61,82.51,82.61,16060.0,72.5778,72.6657,72.5778,72.6657,16060.0
2020-08-07 12:25:00,82.61,82.67,82.6,82.67,11582.0,72.6657,72.7185,72.6569,72.7185,11582.0
2020-08-07 12:30:00,82.67,82.71,82.65,82.68,19796.0,72.7185,72.7537,72.7009,72.7273,19796.0
2020-08-07 12:35:00,82.67,82.71,82.67,82.69,43066.0,72.7185,72.7537,72.7185,72.7361,43066.0
2020-08-07 12:40:00,82.69,82.8,82.69,82.78,26156.0,72.7361,72.8328,72.7361,72.8153,26156.0
2020-08-07 12:45:00,82.78,82.83,82.76,82.81,24321.0,72.8153,72.8592,72.7977,72.8416,24321.0
2020-08-07 12:50:00,82.81,82.84,82.77,82.8,32614.0,72.8416,72.868,72.8065,72.8328,32614.0
2020-08-07 12:55:00,82.79,82.79,82.71,82.73,19746.0,72.824,72.824,72.7537,72.7713,19746.0
2020-08-07 13:00:00,82.73,82.73,82.68,82.7,20917.0,72.7713,72.7713,72.7273,72.7449,20917.0
2020-08-07 13:05:00,82.7,82.74,82.67,82.7,51083.0,72.7449,72.7801,72.7185,72.7449,51083.0
2020-08-07 13:10:00,82.71,82.79,82.67,82.78,43679.0,72.7537,72.824,72.7185,72.8153,43679.0
2020-08-07 13:15:00,82.78,82.81,82.75,82.78,27902.0,72.8153,72.8416,72.7889,72.8153,27902.0
2020-08-07 13:20:00,82.78,82.83,82.74,82.75,22380.0,72.8153,72.8592,72.7801,72.7889,22380.0
2020-08-07 13:25:00,82.75,82.77,82.73,82.76,19417.0,72.7889,72.8065,72.7713,72.7977,19417.0
2020-08-07 13:30:00,82.76,82.81,82.74,82.76,18190.0,72.7977,72.8416,72.7801,72.7977,18190.0
2020-08-07 13:35:00,82.77,82.77,82.72,82.76,52416.0,72.8065,72.8065,72.7625,72.7977,52416.0
2020-08-07 13:40:00,82.77,82.79,82.74,82.76,20353.0,72.8065,72.824,72.7801,72.7977,20353.0
2020-08-07 13:45:00,82.77,82.78,82.64,82.64,20923.0,72.8065,72.8153,72.6921,72.6921,20923.0
2020-08-07 13:50:00,82.66,82.66,82.53,82.56,30296.0,72.7097,72.7097,72.5953,72.6217,30296.0
2020-08-07 13:55:00,82.56,82.59,82.53,82.55,26090.0,72.6217,72.6481,72.5953,72.6129,26090.0
2020-08-07 14:00:00,82.55,82.62,82.55,82.61,30679.0,72.6129,72.6745,72.6129,72.6657,30679.0
2020-08-07 14:05:00,82.61,82.62,82.54,82.62,37185.0,72.6657,72.6745,72.6041,72.6745,37185.0
2020-08-07 14:10:00,82.63,82.67,82.63,82.65,24628.0,72.6833,72.7185,72.6833,72.7009,24628.0
2020-08-07 14:15:00,82.65,82.66,82.55,82.58,50798.0,72.7009,72.7097,72.6129,72.6393,50798.0
2020-08-07 14:20:00,82.58,82.6,82.56,82.56,31914.0,72.6393,72.6569,72.6217,72.6217,31914.0
2020-08-07 14:25:00,82.56,82.59,82.53,82.56,33601.0,72.6217,72.6481,72.5953,72.6217,33601.0
2020-08-07 14:30:00,82.56,82.66,82.53,82.66,29689.0,72.6217,72.7097,72.5953,72.7097,29689.0
2020-08-07 14:35:00,82.66,82.69,82.59,82.62,33118.0,72.7097,72.7361,72.6481,72.6745,33118.0
2020-08-07 14:40:00,82.62,82.63,82.55,82.63,42093.0,72.6745,72.6833,72.6129,72.6833,42093.0
2020-08-07 14:45:00,82.62,82.63,82.55,82.56,53566.0,72.6745,72.6833,72.6129,72.6217,53566.0
2020-08-07 14:50:00,82.57,82.62,82.54,82.59,47403.0,72.6305,72.6745,72.6041,72.6481,47403.0
2020-08-07 14:55:00,82.59,82.66,82.58,82.65,29350.0,72.6481,72.7097,72.6393,72.7009,29350.0
2020-08-07 15:00:00,82.65,82.71,82.62,82.7,79690.0,72.7009,72.7537,72.6745,72.7449,79690.0
2020-08-07 15:05:00,82.7,82.7,82.65,82.67,41750.0,72.7449,72.7449,72.7009,72.7185,41750.0
2020-08-07 15:10:00,82.68,82.72,82.58,82.62,100356.0,72.7273,72.7625,72.6393,72.6745,100356.0
2020-08-07 15:15:00,82.62,82.72,82.62,82.69,49852.0,72.6745,72.7625,72.6745,72.7361,49852.0
2020-08-07 15:20:00,82.69,82.75,82.66,82.66,61718.0,72.7361,72.7889,72.7097,72.7097,61718.0
2020-08-07 15:25:00,82.66,82.71,82.61,82.65,57279.0,72.7097,72.7537,72.6657,72.7009,57279.0
2020-08-07 15:30:00,82.65,82.7,82.58,82.66,69399.0,72.7009,72.7449,72.6393,72.7097,69399.0
2020-08-07 15:35:00,82.66,82.77,82.64,82.75,71575.0,72.7097,72.8065,72.6921,72.7889,71575.0
2020-08-07 15:40:00,82.75,82.78,82.69,82.76,82773.0,72.7889,72.8153,72.7361,72.7977,82773.0
2020-08-07 15:45:00,82.76,82.83,82.73,82.82,76971.0,72.7977,72.8592,72.7713,72.8504,76971.0
2020-08-07 15:50:00,82.83,82.86,82.72,82.75,116181.0,72.8592,72.8856,72.7625,72.7889,116181.0
2020-08-07 15:55:00,82.76,82.84,82.71,82.84,290284.0,72.7977,72.868,72.7537,72.868,290284.0
2020-08-10 09:30:00,83.0,83.39,82.97,83.17,140644.0,73.0088,73.3518,72.9824,73.1583,140644.0
2020-08-10 09:35:00,83.17,83.22,82.97,83.02,67349.0,73.1583,73.2023,72.9824,73.0264,67349.0
2020-08-10 09:40:00,83.01,83.01,82.68,82.77,113929.0,73.0176,73.0176,72.7273,72.8065,113929.0
2020-08-10 09:45:00,82.76,82.78,82.63,82.72,41656.0,72.7977,72.8153,72.6833,72.7625,41656.0
2020-08-10 09:50:00,82.71,82.82,82.66,82.67,76347.0,72.7537,72.8504,72.7097,72.7185,76347.0
2020-08-10 09:55:00,82.66,82.83,82.66,82.69,32984.0,72.7097,72.8592,72.7097,72.7361,32984.0
2020-08-10 10:00:00,82.68,82.78,82.6,82.71,29082.0,72.7273,72.8153,72.6569,72.7537,29082.0
2020-08-10 10:05:00,82.7,82.85,82.65,82.85,19505.0,72.7449,72.8768,72.7009,72.8768,19505.0
2020-08-10 10:10:00,82.85,82.89,82.8,82.88,22079.0,72.8768,72.912,72.8328,72.9032,22079.0
2020-08-10 10:15:00,82.87,82.93,82.82,82.92,23388.0,72.8944,72.9472,72.8504,72.9384,23388.0
2020-08-10 10:20:00,82.92,83.05,82.91,83.02,68480.0,72.9384,73.0528,72.9296,73.0264,68480.0
2020-08-10 10:25:00,83.01,83.08,82.97,83.08,25812.0,73.0176,73.0791,72.9824,73.0791,25812.0
2020-08-10 10:30:00,83.08,83.17,83.06,83.13,31642.0,73.0791,73.1583,73.0615,73.1231,31642.0
2020-08-10 10:35:00,83.13,83.18,83.08,83.09,38693.0,73.1231,73.1671,73.0791,73.0879,38693.0
2020-08-10 10:40:00,83.08,83.08,82.99,83.04,33538.0,73.0791,73.0791,73.0,73.044,33538.0
2020-08-10 10:45:00,83.04,83.13,83.0,83.0,48306.0,73.044,73.1231,73.0088,73.0088,48306.0
2020-08-10 10:50:00,82.98,83.04,82.95,83.04,25071.0,72.9912,73.044,72.9648,73.044,25071.0
2020-08-10 10:55:00,83.03,83.05,82.83,82.84,33929.0,73.0352,73.0528,72.8592,72.868,33929.0
2020-08-10 11:00:00,82.83,82.92,82.83,82.88,35344.0,72.8592,72.9384,72.8592,72.9032,35344.0
2020-08-10 11:05:00,82.87,82.94,82.86,82.91,30848.0,72.8944,72.956,72.8856,72.9296,30848.0
2020-08-10 11:10:00,82.9,83.0,82.9,82.99,23648.0,72.9208,73.0088,72.9208,73.0,23648.0
2020-08-10 11:15:00,83.0,83.2,82.98,83.15,51834.0,73.0088,73.1847,72.9912,73.1407,51834.0
2020-08-10 11:20:00,83.15,83.26,83.12,83.24,80696.0,73.1407,73.2375,73.1143,73.2199,80696.0
2020-08-10 11:25:00,83.23,83.31,83.21,83.27,19169.0,73.2111,73.2815,73.1935,73.2463,19169.0
2020-08-10 11:30:00,83.27,83.39,83.23,83.34,37905.0,73.2463,73.3518,73.2111,73.3078,37905.0
2020-08-10 11:35:00,83.35,83.35,83.25,83.27,30049.0,73.3166,73.3166,73.2287,73.2463,30049.0
2020-08-10 11:40:00,83.28,83.3,83.24,83.28,32086.0,73.2551,73.2727,73.2199,73.2551,32086.0
2020-08-10 11:45:00,83.27,83.27,83.2,83.21,21917.0,73.2463,73.2463,73.1847,73.1935,21917.0
2020-08-10 11:50:00,83.22,83.35,83.17,83.34,49153.0,73.2023,73.3166,73.1583,73.3078,49153.0
2020-08-10 11:55:00,83.34,83.47,83.33,83.45,75672.0,73.3078,73.4222,73.299,73.4046,75672.0
2020-08-10 12:00:00,83.45,83.48,83.42,83.46,27970.0,73.4046,73.431,73.3782,73.4134,27970.0
2020-08-10 12:05:00,83.46,83.5,83.46,83.47,17329.0,73.4134,73.4486,73.4134,73.4222,17329.0
2020-08-10 12:10:00,83.47,83.49,83.4,83.44,56200.0,73.4222,73.4398,73.3606,73.3958,56200.0
2020-08-10 12:15:00,83.44,83.45,83.27,83.28,208457.0,73.3958,73.4046,73.2463,73.2551,208457.0
2020-08-10 12:20:00,83.29,83.32,83.25,83.26,29621.0,73.2639,73.2902,73.2287,73.2375,29621.0
2020-08-10 12:25:00,83.26,83.27,83.2,83.22,28848.0,73.2375,73.2463,73.1847,73.2023,28848.0
2020-08-10 12:30:00,83.22,83.22,83.16,83.2,23330.0,73.2023,73.2023,73.1495,73.1847,23330.0
2020-08-10 12:35:00,83.19,83.19,83.14,83.16,19575.0,73.1759,73.1759,73.1319,73.1495,19575.0
2020-08-10 12:40:00,83.14,83.17,83.09,83.15,17783.0,73.1319,73.1583,73.0879,73.1407,17783.0
2020-08-10 12:45:00,83.13,83.15,83.08,83.1,19696.0,73.1231,73.1407,73.0791,73.0967,19696.0
2020-08-10 12:50:00,83.09,83.11,83.03,83.07,59614.0,73.0879,73.1055,73.0352,73.0703,59614.0
2020-08-10 12:55:00,83.07,83.14,83.07,83.11,20414.0,73.0703,73.1319,73.0703,73.1055,20414.0
2020-08-10 13:00:00,83.12,83.13,83.04,83.08,19842.0,73.1143,73.1231,73.044,73.0791,19842.0
2020-08-10 13:05:00,83.08,83.09,82.99,83.01,68917.0,73.0791,73.0879,73.0,73.0176,68917.0
2020-08-10 13:10:00,83.01,83.04,82.98,83.0,19782.0,73.0176,73.044,72.9912,73.0088,19782.0
2020-08-10 13:15:00,83.01,83.09,83.0,83.09,24207.0,73.0176,73.0879,73.0088,73.0879,24207.0
2020-08-10 13:20:00,83.08,83.1,83.05,83.05,20576.0,73.0791,73.0967,73.0528,73.0528,20576.0
2020-08-10 13:25:00,83.05,83.05,82.95,83.01,26783.0,73.0528,73.0528,72.9648,73.0176,26783.0
2020-08-10 13:30:00,83.01,83.1,83.01,83.09,9682.0,73.0176,73.0967,73.0176,73.0879,9682.0
2020-08-10 13:35:00,83.09,83.12,83.07,83.12,11246.0,73.0879,73.1143,73.0703,73.1143,11246.0
2020-08-10 13:40:00,83.13,83.18,83.13,83.17,39965.0,73.1231,73.1671,73.1231,73.1583,39965.0
2020-08-10 13:45:00,83.17,83.27,83.16,83.27,14367.0,73.1583,73.2463,73.1495,73.2463,14367.0
2020-08-10 13:50:00,83.28,83.28,83.23,83.27,14072.0,73.2551,73.2551,73.2111,73.2463,14072.0
2020-08-10 13:55:00,83.26,83.26,83.14,83.14,13999.0,73.2375,73.2375,73.1319,73.1319,13999.0
2020-08-10 14:00:00,83.14,83.19,83.11,83.16,27666.0,73.1319,73.1759,73.1055,73.1495,27666.0
2020-08-10 14:05:00,83.15,83.23,83.14,83.22,15680.0,73.1407,73.2111,73.1319,73.2023,15680.0
2020-08-10 14:10:00,83.22,83.25,83.12,83.15,19018.0,73.2023,73.2287,73.1143,73.1407,19018.0
2020-08-10 14:15:00,83.14,83.15,83.06,83.11,13704.0,73.1319,73.1407,73.0615,73.1055,13704.0
2020-08-10 14:20:00,83.11,83.13,83.06,83.06,17838.0,73.1055,73.1231,73.0615,73.0615,17838.0
2020-08-10 14:25:00,83.06,83.06,83.0,83.03,13339.0,73.0615,73.0615,73.0088,73.0352,13339.0
2020-08-10 14:30:00,83.02,83.05,82.99,83.05,16283.0,73.0264,73.0528,73.0,73.0528,16283.0
2020-08-10 14:35:00,83.05,83.06,82.97,82.98,15510.0,73.0528,73.0615,72.9824,72.9912,15510.0
2020-08-10 14:40:00,82.98,83.06,82.97,83.04,28289.0,72.9912,73.0615,72.9824,73.044,28289.0
2020-08-10 14:45:00,83.04,83.08,82.99,83.07,16612.0,73.044,73.0791,73.0,73.0703,16612.0
2020-08-10 14:50:00,83.06,83.09,83.02,83.03,26499.0,73.0615,73.0879,73.0264,73.0352,26499.0
2020-08-10 14:55:00,83.02,83.05,82.99,83.05,22683.0,73.0264,73.0528,73.0,73.0528,22683.0
2020-08-10 15:00:00,83.04,83.11,83.03,83.11,27477.0,73.044,73.1055,73.0352,73.1055,27477.0
2020-08-10 15:05:00,83.12,83.15,83.09,83.14,21449.0,73.1143,73.1407,73.0879,73.1319,21449.0
2020-08-10 15:10:00,83.14,83.16,83.09,83.09,16300.0,73.1319,73.1495,73.0879,73.0879,16300.0
2020-08-10 15:15:00,83.09,83.1,83.04,83.07,26250.0,73.0879,73.0967,73.044,73.0703,26250.0
2020-08-10 15:20:00,83.08,83.17,83.07,83.11,61107.0,73.0791,73.1583,73.0703,73.1055,61107.0
2020-08-10 15:25:00,83.12,83.16,83.07,83.15,112742.0,73.1143,73.1495,73.0703,73.1407,112742.0
2020-08-10 15:30:00,83.14,83.19,83.11,83.17,161183.0,73.1319,73.1759,73.1055,73.1583,161183.0
2020-08-10 15:35:00,83.17,83.19,83.1,83.12,123145.0,73.1583,73.1759,73.0967,73.1143,123145.0
2020-08-10 15:40:00,83.12,83.14,83.1,83.13,65226.0,73.1143,73.1319,73.0967,73.1231,65226.0
2020-08-10 15:45:00,83.14,83.15,83.0,83.03,115402.0,73.1319,73.1407,73.0088,73.0352,115402.0
2020-08-10 15:50:00,83.02,83.08,82.92,82.94,122055.0,73.0264,73.0791,72.9384,72.956,122055.0
2020-08-10 15:55:00,82.94,83.02,82.91,83.0,324121.0,72.956,73.0264,72.9296,73.0088,324121.0
2020-08-11 09:30:00,83.95,83.95,83.63,83.63,111411.0,73.8444,73.8444,73.5629,73.5629,111411.0
2020-08-11 09:35:00,83.65,83.65,83.32,83.49,94675.0,73.5805,73.5805,73.2902,73.4398,94675.0
2020-08-11 09:40:00,83.48,83.59,83.31,83.52,116611.0,73.431,73.5277,73.2815,73.4662,116611.0
2020-08-11 09:45:00,83.52,83.79,83.49,83.6,72593.0,73.4662,73.7037,73.4398,73.5365,72593.0
2020-08-11 09:50:00,83.61,83.64,83.36,83.42,27013.0,73.5453,73.5717,73.3254,73.3782,27013.0
2020-08-11 09:55:00,83.42,83.46,83.2,83.25,61607.0,73.3782,73.4134,73.1847,73.2287,61607.0
2020-08-11 10:00:00,83.23,83.43,83.17,83.42,41987.0,73.2111,73.387,73.1583,73.3782,41987.0
2020-08-11 10:05:00,83.38,83.4,83.13,83.13,47423.0,73.343,73.3606,73.1231,73.1231,47423.0
2020-08-11 10:10:00,83.15,83.29,83.11,83.16,49025.0,73.1407,73.2639,73.1055,73.1495,49025.0
2020-08-11 10:15:00,83.18,83.33,83.14,83.25,24428.0,73.1671,73.299,73.1319,73.2287,24428.0
2020-08-11 10:20:00,83.27,83.28,83.19,83.23,26084.0,73.2463,73.2551,73.1759,73.2111,26084.0
2020-08-11 10:25:00,83.23,83.27,83.05,83.15,31512.0,73.2111,73.2463,73.0528,73.1407,31512.0
2020-08-11 10:30:00,83.17,83.18,82.91,82.91,31363.0,73.1583,73.1671,72.9296,72.9296,31363.0
2020-08-11 10:35:00,82.93,82.96,82.75,82.76,44650.0,72.9472,72.9736,72.7889,72.7977,44650.0
2020-08-11 10:40:00,82.75,82.77,82.46,82.47,42789.0,72.7889,72.8065,72.5338,72.5426,42789.0
2020-08-11 10:45:00,82.46,82.62,82.44,82.51,31860.0,72.5338,72.6745,72.5162,72.5778,31860.0
2020-08-11 10:50:00,82.51,82.59,82.38,82.45,29312.0,72.5778,72.6481,72.4634,72.525,29312.0
2020-08-11 10:55:00,82.44,82.52,82.33,82.34,24673.0,72.5162,72.5866,72.4194,72.4282,24673.0
2020-08-11 11:00:00,82.35,82.37,82.13,82.14,57261.0,72.437,72.4546,72.2435,72.2523,57261.0
2020-08-11 11:05:00,82.13,82.43,82.13,82.32,25418.0,72.2435,72.5074,72.2435,72.4106,25418.0
2020-08-11 11:10:00,82.31,82.36,82.27,82.29,16665.0,72.4018,72.4458,72.3666,72.3842,16665.0
2020-08-11 11:15:00,82.3,82.48,82.28,82.44,25619.0,72.393,72.5514,72.3754,72.5162,25619.0
2020-08-11 11:20:00,82.44,82.48,82.41,82.47,11028.0,72.5162,72.5514,72.4898,72.5426,11028.0
2020-08-11 11:25:00,82.48,82.51,82.42,82.49,24550.0,72.5514,72.5778,72.4986,72.5602,24550.0
2020-08-11 11:30:00,82.48,82.62,82.47,82.62,21924.0,72.5514,72.6745,72.5426,72.6745,21924.0
2020-08-11 11:35:00,82.64,82.66,82.56,82.57,10550.0,72.6921,72.7097,72.6217,72.6305,10550.0
2020-08-11 11:40:00,82.57,82.63,82.57,82.59,17095.0,72.6305,72.6833,72.6305,72.6481,17095.0
2020-08-11 11:45:00,82.61,82.68,82.61,82.63,27761.0,72.6657,72.7273,72.6657,72.6833,27761.0
2020-08-11 11:50:00,82.63,82.7,82.62,82.69,20181.0,72.6833,72.7449,72.6745,72.7361,20181.0
2020-08-11 11:55:00,82.7,82.71,82.64,82.69,20372.0,72.7449,72.7537,72.6921,72.7361,20372.0
2020-08-11 12:00:00,82.7,82.7,82.53,82.59,28838.0,72.7449,72.7449,72.5953,72.6481,28838.0
2020-08-11 12:05:00,82.59,82.65,82.57,82.64,10594.0,72.6481,72.7009,72.6305,72.6921,10594.0
2020-08-11 12:10:00,82.65,82.65,82.59,82.64,6711.0,72.7009,72.7009,72.6481,72.6921,6711.0
2020-08-11 12:15:00,82.63,82.74,82.61,82.72,42720.0,72.6833,72.7801,72.6657,72.7625,42720.0
2020-08-11 12:20:00,82.71,82.71,82.62,82.63,8995.0,72.7537,72.7537,72.6745,72.6833,8995.0
2020-08-11 12:25:00,82.63,82.67,82.62,82.64,6909.0,72.6833,72.7185,72.6745,72.6921,6909.0
2020-08-11 12:30:00,82.64,82.67,82.61,82.63,22982.0,72.6921,72.7185,72.6657,72.6833,22982.0
2020-08-11 12:35:00,82.62,82.65,82.58,82.63,16877.0,72.6745,72.7009,72.6393,72.6833,16877.0
2020-08-11 12:40:00,82.62,82.62,82.56,82.59,11996.0,72.6745,72.6745,72.6217,72.6481,11996.0
2020-08-11 12:45:00,82.6,82.64,82.55,82.61,20638.0,72.6569,72.6921,72.6129,72.6657,20638.0
2020-08-11 12:50:00,82.61,82.61,82.57,82.58,13369.0,72.6657,72.6657,72.6305,72.6393,13369.0
2020-08-11 12:55:00,82.58,82.61,82.56,82.58,11060.0,72.6393,72.6657,72.6217,72.6393,11060.0
2020-08-11 13:00:00,82.55,82.58,82.53,82.54,14420.0,72.6129,72.6393,72.5953,72.6041,14420.0
2020-08-11 13:05:00,82.54,82.58,82.53,82.56,12336.0,72.6041,72.6393,72.5953,72.6217,12336.0
2020-08-11 13:10:00,82.56,82.62,82.55,82.59,72574.0,72.6217,72.6745,72.6129,72.6481,72574.0
2020-08-11 13:15:00,82.6,82.66,82.58,82.65,6744.0,72.6569,72.7097,72.6393,72.7009,6744.0
2020-08-11 13:20:00,82.65,82.74,82.63,82.7,25992.0,72.7009,72.7801,72.6833,72.7449,25992.0
2020-08-11 13:25:00,82.7,82.75,82.67,82.74,10122.0,72.7449,72.7889,72.7185,72.7801,10122.0
2020-08-11 13:30:00,82.73,82.86,82.73,82.86,21158.0,72.7713,72.8856,72.7713,72.8856,21158.0
2020-08-11 13:35:00,82.86,82.9,82.82,82.89,23800.0,72.8856,72.9208,72.8504,72.912,23800.0
2020-08-11 13:40:00,82.88,82.99,82.88,82.94,19111.0,72.9032,73.0,72.9032,72.956,19111.0
2020-08-11 13:45:00,82.94,82.96,82.88,82.89,24448.0,72.956,72.9736,72.9032,72.912,24448.0
2020-08-11 13:50:00,82.89,82.89,82.83,82.88,23509.0,72.912,72.912,72.8592,72.9032,23509.0
2020-08-11 13:55:00,82.87,82.91,82.85,82.86,23519.0,72.8944,72.9296,72.8768,72.8856,23519.0
2020-08-11 14:00:00,82.86,82.95,82.85,82.91,22711.0,72.8856,72.9648,72.8768,72.9296,22711.0
2020-08-11 14:05:00,82.91,82.92,82.88,82.89,9388.0,72.9296,72.9384,72.9032,72.912,9388.0
2020-08-11 14:10:00,82.89,82.95,82.87,82.89,16837.0,72.912,72.9648,72.8944,72.912,16837.0
2020-08-11 14:15:00,82.88,82.97,82.84,82.93,40694.0,72.9032,72.9824,72.868,72.9472,40694.0
2020-08-11 14:20:00,82.93,82.93,82.81,82.82,15742.0,72.9472,72.9472,72.8416,72.8504,15742.0
2020-08-11 14:25:00,82.81,82.82,82.69,82.73,51227.0,72.8416,72.8504,72.7361,72.7713,51227.0
2020-08-11 14:30:00,82.73,82.81,82.71,82.81,26791.0,72.7713,72.8416,72.7537,72.8416,26791.0
2020-08-11 14:35:00,82.8,82.8,82.69,82.72,19819.0,72.8328,72.8328,72.7361,72.7625,19819.0
2020-08-11 14:40:00,82.72,82.79,82.68,82.75,50745.0,72.7625,72.824,72.7273,72.7889,50745.0
2020-08-11 14:45:00,82.75,82.75,82.57,82.6,34022.0,72.7889,72.7889,72.6305,72.6569,34022.0
2020-08-11 14:50:00,82.61,82.71,82.59,82.7,12710.0,72.6657,72.7537,72.6481,72.7449,12710.0
2020-08-11 14:55:00,82.69,82.73,82.66,82.71,16187.0,72.7361,72.7713,72.7097,72.7537,16187.0
2020-08-11 15:00:00,82.67,82.71,82.57,82.58,22862.0,72.7185,72.7537,72.6305,72.6393,22862.0
2020-08-11 15:05:00,82.59,82.7,82.58,82.62,61314.0,72.6481,72.7449,72.6393,72.6745,61314.0
2020-08-11 15:10:00,82.6,82.74,82.56,82.57,79726.0,72.6569,72.7801,72.6217,72.6305,79726.0
2020-08-11 15:15:00,82.56,82.58,82.13,82.16,119217.0,72.6217,72.6393,72.2435,72.2699,119217.0
2020-08-11 15:20:00,82.17,82.34,82.13,82.19,70343.0,72.2787,72.4282,72.2435,72.2963,70343.0
2020-08-11 15:25:00,82.19,82.39,82.19,82.31,86727.0,72.2963,72.4722,72.2963,72.4018,86727.0
2020-08-11 15:30:00,82.31,82.36,82.04,82.08,76770.0,72.4018,72.4458,72.1643,72.1995,76770.0
2020-08-11 15:35:00,82.06,82.24,82.04,82.14,82002.0,72.1819,72.3403,72.1643,72.2523,82002.0
2020-08-11 15:40:00,82.15,82.26,82.08,82.12,70554.0,72.2611,72.3578,72.1995,72.2347,70554.0
2020-08-11 15:45:00,82.11,82.11,81.92,81.95,97832.0,72.2259,72.2259,72.0588,72.0852,97832.0
2020-08-11 15:50:00,81.92,81.92,81.54,81.62,172388.0,72.0588,72.0588,71.7245,71.7949,172388.0
2020-08-11 15:55:00,81.62,81.83,81.62,81.82,523710.0,71.7949,71.9796,71.7949,71.9708,523710.0
2020-08-12 09:30:00,82.35,82.71,82.35,82.55,78928.0,72.437,72.7537,72.437,72.6129,78928.0
2020-08-12 09:35:00,82.55,82.61,82.3,82.5,38215.0,72.6129,72.6657,72.393,72.569,38215.0
2020-08-12 09:40:00,82.43,82.45,82.17,82.32,70755.0,72.5074,72.525,72.2787,72.4106,70755.0
2020-08-12 09:45:00,82.33,82.45,82.18,82.36,23963.0,72.4194,72.525,72.2875,72.4458,23963.0
2020-08-12 09:50:00,82.35,82.42,82.21,82.27,30060.0,72.437,72.4986,72.3139,72.3666,30060.0
2020-08-12 09:55:00,82.26,82.54,82.18,82.47,34618.0,72.3578,72.6041,72.2875,72.5426,34618.0
2020-08-12 10:00:00,82.5,82.74,82.39,82.69,61110.0,72.569,72.7801,72.4722,72.7361,61110.0
2020-08-12 10:05:00,82.68,82.7,82.55,82.69,28598.0,72.7273,72.7449,72.6129,72.7361,28598.0
2020-08-12 10:10:00,82.69,82.74,82.56,82.56,16508.0,72.7361,72.7801,72.6217,72.6217,16508.0
2020-08-12 10:15:00,82.55,82.58,82.46,82.49,18312.0,72.6129,72.6393,72.5338,72.5602,18312.0
2020-08-12 10:20:00,82.49,82.63,82.44,82.61,17469.0,72.5602,72.6833,72.5162,72.6657,17469.0
2020-08-12 10:25:00,82.62,82.62,82.5,82.53,22924.0,72.6745,72.6745,72.569,72.5953,22924.0
2020-08-12 10:30:00,82.52,82.59,82.46,82.51,62488.0,72.5866,72.6481,72.5338,72.5778,62488.0
2020-08-12 10:35:00,82.52,82.58,82.48,82.54,23981.0,72.5866,72.6393,72.5514,72.6041,23981.0
2020-08-12 10:40:00,82.55,82.6,82.45,82.45,16726.0,72.6129,72.6569,72.525,72.525,16726.0
2020-08-12 10:45:00,82.44,82.51,82.37,82.4,13870.0,72.5162,72.5778,72.4546,72.481,13870.0
2020-08-12 10:50:00,82.4,82.45,82.3,82.3,30390.0,72.481,72.525,72.393,72.393,30390.0
2020-08-12 10:55:00,82.3,82.32,82.21,82.29,20783.0,72.393,72.4106,72.3139,72.3842,20783.0
2020-08-12 11:00:00,82.28,82.38,82.24,82.36,18370.0,72.3754,72.4634,72.3403,72.4458,18370.0
2020-08-12 11:05:00,82.36,82.42,82.26,82.32,9303.0,72.4458,72.4986,72.3578,72.4106,9303.0
2020-08-12 11:10:00,82.32,82.33,82.19,82.2,7253.0,72.4106,72.4194,72.2963,72.3051,7253.0
2020-08-12 11:15:00,82.21,82.31,82.2,82.29,5700.0,72.3139,72.4018,72.3051,72.3842,5700.0
2020-08-12 11:20:00,82.27,82.3,82.23,82.23,18158.0,72.3666,72.393,72.3315,72.3315,18158.0
2020-08-12 11:25:00,82.23,82.25,82.2,82.23,11253.0,72.3315,72.3491,72.3051,72.3315,11253.0
2020-08-12 11:30:00,82.24,82.34,82.23,82.33,16359.0,72.3403,72.4282,72.3315,72.4194,16359.0
2020-08-12 11:35:00,82.31,82.32,82.22,82.22,19421.0,72.4018,72.4106,72.3227,72.3227,19421.0
2020-08-12 11:40:00,82.24,82.28,82.12,82.14,19309.0,72.3403,72.3754,72.2347,72.2523,19309.0
2020-08-12 11:45:00,82.13,82.2,82.11,82.19,11775.0,72.2435,72.3051,72.2259,72.2963,11775.0
2020-08-12 11:50:00,82.19,82.26,82.13,82.14,10066.0,72.2963,72.3578,72.2435,72.2523,10066.0
2020-08-12 11:55:00,82.16,82.31,82.16,82.28,21045.0,72.2699,72.4018,72.2699,72.3754,21045.0
2020-08-12 12:00:00,82.29,82.34,82.28,82.34,7650.0,72.3842,72.4282,72.3754,72.4282,7650.0
2020-08-12 12:05:00,82.35,82.36,82.26,82.27,5555.0,72.437,72.4458,72.3578,72.3666,5555.0
2020-08-12 12:10:00,82.27,82.39,82.27,82.39,7947.0,72.3666,72.4722,72.3666,72.4722,7947.0
2020-08-12 12:15:00,82.4,82.47,82.39,82.39,14941.0,72.481,72.5426,72.4722,72.4722,14941.0
2020-08-12 12:20:00,82.38,82.4,82.34,82.39,22914.0,72.4634,72.481,72.4282,72.4722,22914.0
2020-08-12 12:25:00,82.39,82.5,82.39,82.46,43266.0,72.4722,72.569,72.4722,72.5338,43266.0
2020-08-12 12:30:00,82.45,82.5,82.41,82.5,11026.0,72.525,72.569,72.4898,72.569,11026.0
2020-08-12 12:35:00,82.5,82.5,82.46,82.49,4407.0,72.569,72.569,72.5338,72.5602,4407.0
2020-08-12 12:40:00,82.5,82.5,82.45,82.45,6647.0,72.569,72.569,72.525,72.525,6647.0
2020-08-12 12:45:00,82.45,82.47,82.41,82.41,10768.0,72.525,72.5426,72.4898,72.4898,10768.0
2020-08-12 12:50:00,82.42,82.42,82.35,82.39,11559.0,72.4986,72.4986,72.437,72.4722,11559.0
2020-08-12 12:55:00,82.4,82.43,82.35,82.4,16085.0,72.481,72.5074,72.437,72.481,16085.0
2020-08-12 13:00:00,82.4,82.43,82.35,82.35,21174.0,72.481,72.5074,72.437,72.437,21174.0
2020-08-12 13:05:00,82.35,82.37,82.29,82.29,24317.0,72.437,72.4546,72.3842,72.3842,24317.0
2020-08-12 13:10:00,82.29,82.34,82.26,82.3,24369.0,72.3842,72.4282,72.3578,72.393,24369.0
2020-08-12 13:15:00,82.3,82.31,82.22,82.24,20671.0,72.393,72.4018,72.3227,72.3403,20671.0
2020-08-12 13:20:00,82.24,82.24,82.22,82.22,14544.0,72.3403,72.3403,72.3227,72.3227,14544.0
2020-08-12 13:25:00,82.23,82.26,82.18,82.25,30558.0,72.3315,72.3578,72.2875,72.3491,30558.0
2020-08-12 13:30:00,82.27,82.3,82.25,82.29,14100.0,72.3666,72.393,72.3491,72.3842,14100.0
2020-08-12 13:35:00,82.28,82.36,82.28,82.34,15600.0,72.3754,72.4458,72.3754,72.4282,15600.0
2020-08-12 13:40:00,82.35,82.38,82.33,82.37,16700.0,72.437,72.4634,72.4194,72.4546,16700.0
2020-08-12 13:45:00,82.38,82.41,82.34,82.4,32214.0,72.4634,72.4898,72.4282,72.481,32214.0
2020-08-12 13:50:00,82.4,82.49,82.39,82.48,26745.0,72.481,72.5602,72.4722,72.5514,26745.0
2020-08-12 13:55:00,82.49,82.5,82.45,82.48,10035.0,72.5602,72.569,72.525,72.5514,10035.0
2020-08-12 14:00:00,82.48,82.51,82.42,82.45,27852.0,72.5514,72.5778,72.4986,72.525,27852.0
2020-08-12 14:05:00,82.46,82.49,82.38,82.39,16949.0,72.5338,72.5602,72.4634,72.4722,16949.0
2020-08-12 14:10:00,82.39,82.44,82.38,82.39,21170.0,72.4722,72.5162,72.4634,72.4722,21170.0
2020-08-12 14:15:00,82.4,82.45,82.38,82.45,21412.0,72.481,72.525,72.4634,72.525,21412.0
2020-08-12 14:20:00,82.45,82.5,82.44,82.49,23203.0,72.525,72.569,72.5162,72.5602,23203.0
2020-08-12 14:25:00,82.48,82.49,82.43,82.45,18092.0,72.5514,72.5602,72.5074,72.525,18092.0
2020-08-12 14:30:00,82.46,82.48,82.41,82.47,12504.0,72.5338,72.5514,72.4898,72.5426,12504.0
2020-08-12 14:35:00,82.48,82.5,82.46,82.46,9617.0,72.5514,72.569,72.5338,72.5338,9617.0
2020-08-12 14:40:00,82.46,82.54,82.46,82.53,9880.0,72.5338,72.6041,72.5338,72.5953,9880.0
2020-08-12 14:45:00,82.56,82.57,82.52,82.57,14746.0,72.6217,72.6305,72.5866,72.6305,14746.0
2020-08-12 14:50:00,82.56,82.64,82.55,82.59,20951.0,72.6217,72.6921,72.6129,72.6481,20951.0
2020-08-12 14:55:00,82.59,82.67,82.59,82.63,23961.0,72.6481,72.7185,72.6481,72.6833,23961.0
2020-08-12 15:00:00,82.63,82.64,82.59,82.61,26137.0,72.6833,72.6921,72.6481,72.6657,26137.0
2020-08-12 15:05:00,82.61,82.63,82.57,82.58,18761.0,72.6657,72.6833,72.6305,72.6393,18761.0
2020-08-12 15:10:00,82.58,82.66,82.58,82.66,68388.0,72.6393,72.7097,72.6393,72.7097,68388.0
2020-08-12 15:15:00,82.65,82.7,82.61,82.68,22959.0,72.7009,72.7449,72.6657,72.7273,22959.0
2020-08-12 15:20:00,82.67,82.72,82.65,82.68,25423.0,72.7185,72.7625,72.7009,72.7273,25423.0
2020-08-12 15:25:00,82.68,82.76,82.68,82.71,47256.0,72.7273,72.7977,72.7273,72.7537,47256.0
2020-08-12 15:30:00,82.71,82.71,82.53,82.61,130652.0,72.7537,72.7537,72.5953,72.6657,130652.0
2020-08-12 15:35:00,82.62,82.62,82.47,82.58,92085.0,72.6745,72.6745,72.5426,72.6393,92085.0
2020-08-12 15:40:00,82.57,82.67,82.54,82.59,25263.0,72.6305,72.7185,72.6041,72.6481,25263.0
2020-08-12 15:45:00,82.58,82.65,82.55,82.62,34925.0,72.6393,72.7009,72.6129,72.6745,34925.0
2020-08-12 15:50:00,82.63,82.68,82.57,82.57,58438.0,72.6833,72.7273,72.6305,72.6305,58438.0
2020-08-12 15:55:00,82.57,82.71,82.56,82.64,381924.0,72.6305,72.7537,72.6217,72.6921,381924.0
2020-08-13 09:30:00,82.56,82.56,82.11,82.26,54525.0,72.6217,72.6217,72.2259,72.3578,54525.0
2020-08-13 09:35:00,82.27,82.44,82.27,82.33,68973.0,72.3666,72.5162,72.3666,72.4194,68973.0
2020-08-13 09:40:00,82.33,82.56,82.33,82.53,63878.0,72.4194,72.6217,72.4194,72.5953,63878.0
2020-08-13 09:45:00,82.51,82.76,82.51,82.74,71557.0,72.5778,72.7977,72.5778,72.7801,71557.0
2020-08-13 09:50:00,82.75,82.98,82.75,82.95,53608.0,72.7889,72.9912,72.7889,72.9648,53608.0
2020-08-13 09:55:00,82.96,83.06,82.94,83.0,29808.0,72.9736,73.0615,72.956,73.0088,29808.0
2020-08-13 10:00:00,83.02,83.04,82.93,82.98,50017.0,73.0264,73.044,72.9472,72.9912,50017.0
2020-08-13 10:05:00,82.98,82.99,82.77,82.9,56590.0,72.9912,73.0,72.8065,72.9208,56590.0
2020-08-13 10:10:00,82.91,82.97,82.79,82.79,21835.0,72.9296,72.9824,72.824,72.824,21835.0
2020-08-13 10:15:00,82.79,82.97,82.74,82.94,25344.0,72.824,72.9824,72.7801,72.956,25344.0
2020-08-13 10:20:00,82.94,82.94,82.8,82.85,66062.0,72.956,72.956,72.8328,72.8768,66062.0
2020-08-13 10:25:00,82.86,82.86,82.6,82.6,34836.0,72.8856,72.8856,72.6569,72.6569,34836.0
2020-08-13 10:30:00,82.59,82.66,82.57,82.62,53602.0,72.6481,72.7097,72.6305,72.6745,53602.0
2020-08-13 10:35:00,82.62,82.62,82.34,82.35,40982.0,72.6745,72.6745,72.4282,72.437,40982.0
2020-08-13 10:40:00,82.34,82.42,82.34,82.35,18800.0,72.4282,72.4986,72.4282,72.437,18800.0
2020-08-13 10:45:00,82.34,82.39,82.28,82.33,53002.0,72.4282,72.4722,72.3754,72.4194,53002.0
2020-08-13 10:50:00,82.32,82.38,82.28,82.37,51646.0,72.4106,72.4634,72.3754,72.4546,51646.0
2020-08-13 10:55:00,82.38,82.43,82.35,82.36,12585.0,72.4634,72.5074,72.437,72.4458,12585.0
2020-08-13 11:00:00,82.35,82.37,82.29,82.31,23556.0,72.437,72.4546,72.3842,72.4018,23556.0
2020-08-13 11:05:00,82.31,82.34,82.27,82.28,34857.0,72.4018,72.4282,72.3666,72.3754,34857.0
2020-08-13 11:10:00,82.27,82.3,82.24,82.3,38258.0,72.3666,72.393,72.3403,72.393,38258.0
2020-08-13 11:15:00,82.3,82.33,82.26,82.26,23248.0,72.393,72.4194,72.3578,72.3578,23248.0
2020-08-13 11:20:00,82.26,82.28,82.22,82.23,24864.0,72.3578,72.3754,72.3227,72.3315,24864.0
2020-08-13 11:25:00,82.24,82.25,82.18,82.2,30984.0,72.3403,72.3491,72.2875,72.3051,30984.0
2020-08-13 11:30:00,82.19,82.21,82.14,82.14,26183.0,72.2963,72.3139,72.2523,72.2523,26183.0
2020-08-13 11:35:00,82.13,82.17,82.04,82.08,28379.0,72.2435,72.2787,72.1643,72.1995,28379.0
2020-08-13 11:40:00,82.07,82.22,82.07,82.2,33935.0,72.1907,72.3227,72.1907,72.3051,33935.0
2020-08-13 11:45:00,82.2,82.26,82.08,82.09,44046.0,72.3051,72.3578,72.1995,72.2083,44046.0
2020-08-13 11:50:00,82.09,82.14,82.08,82.13,31621.0,72.2083,72.2523,72.1995,72.2435,31621.0
2020-08-13 11:55:00,82.14,82.16,82.1,82.13,40639.0,72.2523,72.2699,72.2171,72.2435,40639.0
2020-08-13 12:00:00,82.14,82.17,82.11,82.16,20597.0,72.2523,72.2787,72.2259,72.2699,20597.0
2020-08-13 12:05:00,82.16,82.18,82.11,82.11,21513.0,72.2699,72.2875,72.2259,72.2259,21513.0
2020-08-13 12:10:00,82.11,82.12,82.01,82.04,22272.0,72.2259,72.2347,72.1379,72.1643,22272.0
2020-08-13 12:15:00,82.03,82.03,81.9,81.9,35181.0,72.1555,72.1555,72.0412,72.0412,35181.0
2020-08-13 12:20:00,81.9,81.96,81.87,81.96,32356.0,72.0412,72.094,72.0148,72.094,32356.0
2020-08-13 12:25:00,81.95,81.95,81.91,81.91,20171.0,72.0852,72.0852,72.05,72.05,20171.0
2020-08-13 12:30:00,81.89,81.92,81.85,81.85,33927.0,72.0324,72.0588,71.9972,71.9972,33927.0
2020-08-13 12:35:00,81.85,81.93,81.83,81.92,33792.0,71.9972,72.0676,71.9796,72.0588,33792.0
2020-08-13 12:40:00,81.93,82.01,81.9,82.0,18637.0,72.0676,72.1379,72.0412,72.1291,18637.0
2020-08-13 12:45:00,82.0,82.09,81.99,82.09,13749.0,72.1291,72.2083,72.1204,72.2083,13749.0
2020-08-13 12:50:00,82.09,82.14,82.08,82.13,14457.0,72.2083,72.2523,72.1995,72.2435,14457.0
2020-08-13 12:55:00,82.12,82.2,82.12,82.2,20130.0,72.2347,72.3051,72.2347,72.3051,20130.0
2020-08-13 13:00:00,82.2,82.23,82.15,82.18,18235.0,72.3051,72.3315,72.2611,72.2875,18235.0
2020-08-13 13:05:00,82.18,82.24,82.18,82.21,29924.0,72.2875,72.3403,72.2875,72.3139,29924.0
2020-08-13 13:10:00,82.21,82.26,82.18,82.26,13900.0,72.3139,72.3578,72.2875,72.3578,13900.0
2020-08-13 13:15:00,82.27,82.3,82.27,82.28,15724.0,72.3666,72.393,72.3666,72.3754,15724.0
2020-08-13 13:20:00,82.29,82.32,82.25,82.31,20467.0,72.3842,72.4106,72.3491,72.4018,20467.0
2020-08-13 13:25:00,82.3,82.33,82.24,82.24,14708.0,72.393,72.4194,72.3403,72.3403,14708.0
2020-08-13 13:30:00,82.24,82.26,82.12,82.13,105620.0,72.3403,72.3578,72.2347,72.2435,105620.0
2020-08-13 13:35:00,82.13,82.17,82.12,82.17,9963.0,72.2435,72.2787,72.2347,72.2787,9963.0
2020-08-13 13:40:00,82.18,82.22,82.17,82.18,15951.0,72.2875,72.3227,72.2787,72.2875,15951.0
2020-08-13 13:45:00,82.18,82.26,82.18,82.23,25432.0,72.2875,72.3578,72.2875,72.3315,25432.0
2020-08-13 13:50:00,82.23,82.25,82.22,82.24,6401.0,72.3315,72.3491,72.3227,72.3403,6401.0
2020-08-13 13:55:00,82.23,82.23,82.12,82.12,26484.0,72.3315,72.3315,72.2347,72.2347,26484.0
2020-08-13 14:00:00,82.13,82.14,82.04,82.09,27375.0,72.2435,72.2523,72.1643,72.2083,27375.0
2020-08-13 14:05:00,82.1,82.12,82.06,82.08,16649.0,72.2171,72.2347,72.1819,72.1995,16649.0
2020-08-13 14:10:00,82.08,82.09,82.0,82.05,19900.0,72.1995,72.2083,72.1291,72.1731,19900.0
2020-08-13 14:15:00,82.05,82.08,81.9,81.92,16194.0,72.1731,72.1995,72.0412,72.0588,16194.0
2020-08-13 14:20:00,81.93,81.95,81.81,81.85,23663.0,72.0676,72.0852,71.962,71.9972,23663.0
2020-08-13 14:25:00,81.86,81.97,81.85,81.93,27498.0,72.006,72.1028,71.9972,72.0676,27498.0
2020-08-13 14:30:00,81.92,81.98,81.89,81.91,15976.0,72.0588,72.1116,72.0324,72.05,15976.0
2020-08-13 14:35:00,81.92,81.92,81.79,81.81,31662.0,72.0588,72.0588,71.9444,71.962,31662.0
2020-08-13 14:40:00,81.81,81.87,81.75,81.78,45138.0,71.962,72.0148,71.9092,71.9356,45138.0
2020-08-13 14:45:00,81.79,81.94,81.78,81.87,30797.0,71.9444,72.0764,71.9356,72.0148,30797.0
2020-08-13 14:50:00,81.87,81.87,81.65,81.8,96589.0,72.0148,72.0148,71.8213,71.9532,96589.0
2020-08-13 14:55:00,81.79,81.82,81.7,81.78,35769.0,71.9444,71.9708,71.8653,71.9356,35769.0
2020-08-13 15:00:00,81.77,81.85,81.6,81.68,95759.0,71.9268,71.9972,71.7773,71.8477,95759.0
2020-08-13 15:05:00,81.67,81.69,81.5,81.51,75919.0,71.8389,71.8565,71.6893,71.6981,75919.0
2020-08-13 15:10:00,81.5,81.66,81.47,81.65,58107.0,71.6893,71.8301,71.6629,71.8213,58107.0
2020-08-13 15:15:00,81.64,81.69,81.59,81.68,77694.0,71.8125,71.8565,71.7685,71.8477,77694.0
2020-08-13 15:20:00,81.68,81.86,81.68,81.86,63530.0,71.8477,72.006,71.8477,72.006,63530.0
2020-08-13 15:25:00,81.86,81.87,81.77,81.81,27425.0,72.006,72.0148,71.9268,71.962,27425.0
2020-08-13 15:30:00,81.81,81.89,81.79,81.79,43177.0,71.962,72.0324,71.9444,71.9444,43177.0
2020-08-13 15:35:00,81.79,81.81,81.69,81.69,58501.0,71.9444,71.962,71.8565,71.8565,58501.0
2020-08-13 15:40:00,81.7,81.75,81.66,81.67,95703.0,71.8653,71.9092,71.8301,71.8389,95703.0
2020-08-13 15:45:00,81.67,81.67,81.54,81.57,98692.0,71.8389,71.8389,71.7245,71.7509,98692.0
2020-08-13 15:50:00,81.56,81.72,81.52,81.71,145361.0,71.7421,71.8829,71.7069,71.8741,145361.0
2020-08-13 15:55:00,81.71,81.71,81.61,81.65,549264.0,71.8741,71.8741,71.7861,71.8213,549264.0
2020-08-14 09:30:00,81.47,81.69,81.46,81.5,78439.0,71.6629,71.8565,71.6541,71.6893,78439.0
2020-08-14 09:35:00,81.51,81.55,81.39,81.41,29607.0,71.6981,71.7333,71.5926,71.6102,29607.0
2020-08-14 09:40:00,81.42,81.63,81.39,81.6,24149.0,71.619,71.8037,71.5926,71.7773,24149.0
2020-08-14 09:45:00,81.57,81.78,81.53,81.78,32570.0,71.7509,71.9356,71.7157,71.9356,32570.0
2020-08-14 09:50:00,81.78,81.78,81.45,81.77,24587.0,71.9356,71.9356,71.6454,71.9268,24587.0
2020-08-14 09:55:00,81.77,81.96,81.73,81.91,25415.0,71.9268,72.094,71.8916,72.05,25415.0
2020-08-14 10:00:00,81.97,82.03,81.87,81.96,15755.0,72.1028,72.1555,72.0148,72.094,15755.0
2020-08-14 10:05:00,82.01,82.05,81.93,82.05,10000.0,72.1379,72.1731,72.0676,72.1731,10000.0
2020-08-14 10:10:00,82.06,82.07,81.82,81.82,18015.0,72.1819,72.1907,71.9708,71.9708,18015.0
2020-08-14 10:15:00,81.83,82.1,81.81,82.03,19201.0,71.9796,72.2171,71.962,72.1555,19201.0
2020-08-14 10:20:00,82.05,82.08,82.0,82.08,13196.0,72.1731,72.1995,72.1291,72.1995,13196.0
2020-08-14 10:25:00,82.09,82.22,82.09,82.15,37660.0,72.2083,72.3227,72.2083,72.2611,37660.0
2020-08-14 10:30:00,82.14,82.33,82.14,82.29,38371.0,72.2523,72.4194,72.2523,72.3842,38371.0
2020-08-14 10:35:00,82.29,82.33,82.15,82.2,17373.0,72.3842,72.4194,72.2611,72.3051,17373.0
2020-08-14 10:40:00,82.2,82.28,82.18,82.19,26592.0,72.3051,72.3754,72.2875,72.2963,26592.0
2020-08-14 10:45:00,82.2,82.23,82.14,82.14,10870.0,72.3051,72.3315,72.2523,72.2523,10870.0
2020-08-14 10:50:00,82.17,82.21,82.08,82.21,10402.0,72.2787,72.3139,72.1995,72.3139,10402.0
2020-08-14 10:55:00,82.22,82.29,82.17,82.17,15614.0,72.3227,72.3842,72.2787,72.2787,15614.0
2020-08-14 11:00:00,82.16,82.18,82.1,82.16,15624.0,72.2699,72.2875,72.2171,72.2699,15624.0
2020-08-14 11:05:00,82.16,82.17,82.08,82.1,14622.0,72.2699,72.2787,72.1995,72.2171,14622.0
2020-08-14 11:10:00,82.09,82.19,82.06,82.14,54920.0,72.2083,72.2963,72.1819,72.2523,54920.0
2020-08-14 11:15:00,82.14,82.21,82.11,82.19,21233.0,72.2523,72.3139,72.2259,72.2963,21233.0
2020-08-14 11:20:00,82.18,82.24,82.11,82.15,9943.0,72.2875,72.3403,72.2259,72.2611,9943.0
2020-08-14 11:25:00,82.15,82.16,82.07,82.09,13250.0,72.2611,72.2699,72.1907,72.2083,13250.0
2020-08-14 11:30:00,82.09,82.1,82.05,82.09,10023.0,72.2083,72.2171,72.1731,72.2083,10023.0
2020-08-14 11:35:00,82.1,82.11,82.04,82.06,12790.0,72.2171,72.2259,72.1643,72.1819,12790.0
2020-08-14 11:40:00,82.05,82.1,81.99,82.1,12577.0,72.1731,72.2171,72.1204,72.2171,12577.0
2020-08-14 11:45:00,82.11,82.16,82.08,82.1,19876.0,72.2259,72.2699,72.1995,72.2171,19876.0
2020-08-14 11:50:00,82.1,82.14,82.08,82.14,9110.0,72.2171,72.2523,72.1995,72.2523,9110.0
2020-08-14 11:55:00,82.14,82.18,82.11,82.17,9959.0,72.2523,72.2875,72.2259,72.2787,9959.0
2020-08-14 12:00:00,82.18,82.21,82.15,82.19,17678.0,72.2875,72.3139,72.2611,72.2963,17678.0
2020-08-14 12:05:00,82.18,82.2,82.17,82.19,16985.0,72.2875,72.3051,72.2787,72.2963,16985.0
2020-08-14 12:10:00,82.19,82.19,82.12,82.13,18636.0,72.2963,72.2963,72.2347,72.2435,18636.0
2020-08-14 12:15:00,82.14,82.15,82.04,82.06,22566.0,72.2523,72.2611,72.1643,72.1819,22566.0
2020-08-14 12:20:00,82.04,82.08,82.03,82.05,16286.0,72.1643,72.1995,72.1555,72.1731,16286.0
2020-08-14 12:25:00,82.06,82.06,82.0,82.0,5390.0,72.1819,72.1819,72.1291,72.1291,5390.0
2020-08-14 12:30:00,82.0,82.13,82.0,82.13,44359.0,72.1291,72.2435,72.1291,72.2435,44359.0
2020-08-14 12:35:00,82.13,82.17,82.11,82.12,14879.0,72.2435,72.2787,72.2259,72.2347,14879.0
2020-08-14 12:40:00,82.12,82.14,82.09,82.12,56543.0,72.2347,72.2523,72.2083,72.2347,56543.0
2020-08-14 12:45:00,82.12,82.14,82.09,82.14,21100.0,72.2347,72.2523,72.2083,72.2523,21100.0
2020-08-14 12:50:00,82.14,82.16,82.1,82.1,23286.0,72.2523,72.2699,72.2171,72.2171,23286.0
2020-08-14 12:55:00,82.11,82.19,82.11,82.19,22504.0,72.2259,72.2963,72.2259,72.2963,22504.0
2020-08-14 13:00:00,82.18,82.19,82.16,82.18,10542.0,72.2875,72.2963,72.2699,72.2875,10542.0
2020-08-14 13:05:00,82.18,82.18,82.1,82.13,17728.0,72.2875,72.2875,72.2171,72.2435,17728.0
2020-08-14 13:10:00,82.12,82.23,82.12,82.22,44995.0,72.2347,72.3315,72.2347,72.3227,44995.0
2020-08-14 13:15:00,82.21,82.26,82.19,82.25,6066.0,72.3139,72.3578,72.2963,72.3491,6066.0
2020-08-14 13:20:00,82.26,82.28,82.23,82.26,29921.0,72.3578,72.3754,72.3315,72.3578,29921.0
2020-08-14 13:25:00,82.26,82.28,82.22,82.28,6658.0,72.3578,72.3754,72.3227,72.3754,6658.0
2020-08-14 13:30:00,82.27,82.35,82.27,82.3,15549.0,72.3666,72.437,72.3666,72.393,15549.0
2020-08-14 13:35:00,82.31,82.34,82.28,82.33,5518.0,72.4018,72.4282,72.3754,72.4194,5518.0
2020-08-14 13:40:00,82.33,82.39,82.32,82.36,22600.0,72.4194,72.4722,72.4106,72.4458,22600.0
2020-08-14 13:45:00,82.36,82.43,82.34,82.36,21716.0,72.4458,72.5074,72.4282,72.4458,21716.0
2020-08-14 13:50:00,82.36,82.43,82.34,82.4,14546.0,72.4458,72.5074,72.4282,72.481,14546.0
2020-08-14 13:55:00,82.39,82.42,82.35,82.36,4722.0,72.4722,72.4986,72.437,72.4458,4722.0
2020-08-14 14:00:00,82.36,82.36,82.26,82.31,13954.0,72.4458,72.4458,72.3578,72.4018,13954.0
2020-08-14 14:05:00,82.3,82.3,82.25,82.26,14887.0,72.393,72.393,72.3491,72.3578,14887.0
2020-08-14 14:10:00,82.29,82.29,82.23,82.26,7938.0,72.3842,72.3842,72.3315,72.3578,7938.0
2020-08-14 14:15:00,82.25,82.3,82.24,82.25,5419.0,72.3491,72.393,72.3403,72.3491,5419.0
2020-08-14 14:20:00,82.25,82.28,82.21,82.23,5550.0,72.3491,72.3754,72.3139,72.3315,5550.0
2020-08-14 14:25:00,82.22,82.24,82.19,82.22,14726.0,72.3227,72.3403,72.2963,72.3227,14726.0
2020-08-14 14:30:00,82.22,82.23,82.18,82.2,6004.0,72.3227,72.3315,72.2875,72.3051,6004.0
2020-08-14 14:35:00,82.2,82.2,82.13,82.15,4660.0,72.3051,72.3051,72.2435,72.2611,4660.0
2020-08-14 14:40:00,82.15,82.15,82.08,82.09,9899.0,72.2611,72.2611,72.1995,72.2083,9899.0
2020-08-14 14:45:00,82.1,82.1,82.0,82.0,10442.0,72.2171,72.2171,72.1291,72.1291,10442.0
2020-08-14 14:50:00,82.01,82.03,81.92,81.97,12916.0,72.1379,72.1555,72.0588,72.1028,12916.0
2020-08-14 14:55:00,81.98,81.99,81.95,81.96,5811.0,72.1116,72.1204,72.0852,72.094,5811.0
2020-08-14 15:00:00,81.98,81.99,81.91,81.95,10384.0,72.1116,72.1204,72.05,72.0852,10384.0
2020-08-14 15:05:00,81.94,81.96,81.9,81.91,16859.0,72.0764,72.094,72.0412,72.05,16859.0
2020-08-14 15:10:00,81.9,81.9,81.77,81.78,12437.0,72.0412,72.0412,71.9268,71.9356,12437.0
2020-08-14 15:15:00,81.77,81.83,81.75,81.77,16716.0,71.9268,71.9796,71.9092,71.9268,16716.0
2020-08-14 15:20:00,81.77,81.79,81.68,81.72,16737.0,71.9268,71.9444,71.8477,71.8829,16737.0
2020-08-14 15:25:00,81.71,81.75,81.67,81.71,78050.0,71.8741,71.9092,71.8389,71.8741,78050.0
2020-08-14 15:30:00,81.72,81.72,81.64,81.65,117076.0,71.8829,71.8829,71.8125,71.8213,117076.0
2020-08-14 15:35:00,81.66,81.66,81.5,81.51,46974.0,71.8301,71.8301,71.6893,71.6981,46974.0
2020-08-14 15:40:00,81.52,81.62,81.49,81.62,26884.0,71.7069,71.7949,71.6805,71.7949,26884.0
2020-08-14 15:45:00,81.61,81.68,81.45,81.46,56233.0,71.7861,71.8477,71.6454,71.6541,56233.0
2020-08-14 15:50:00,81.46,81.72,81.42,81.68,85597.0,71.6541,71.8829,71.619,71.8477,85597.0
2020-08-14 15:55:00,81.68,81.71,81.62,81.68,206447.0,71.8477,71.8741,71.7949,71.8477,206447.0
2020-08-17 09:30:00,81.84,81.84,81.39,81.49,117800.0,71.9884,71.9884,71.5926,71.6805,117800.0
2020-08-17 09:35:00,81.51,81.63,81.43,81.5,31324.0,71.6981,71.8037,71.6278,71.6893,31324.0
2020-08-17 09:40:00,81.57,81.65,81.49,81.62,17163.0,71.7509,71.8213,71.6805,71.7949,17163.0
2020-08-17 09:45:00,81.62,81.77,81.59,81.73,26934.0,71.7949,71.9268,71.7685,71.8916,26934.0
2020-08-17 09:50:00,81.72,81.77,81.62,81.69,46224.0,71.8829,71.9268,71.7949,71.8565,46224.0
2020-08-17 09:55:00,81.73,81.75,81.63,81.74,22736.0,71.8916,71.9092,71.8037,71.9004,22736.0
2020-08-17 10:00:00,81.75,81.84,81.65,81.84,48499.0,71.9092,71.9884,71.8213,71.9884,48499.0
2020-08-17 10:05:00,81.85,81.89,81.7,81.7,47640.0,71.9972,72.0324,71.8653,71.8653,47640.0
2020-08-17 10:10:00,81.68,81.92,81.67,81.91,14611.0,71.8477,72.0588,71.8389,72.05,14611.0
2020-08-17 10:15:00,81.9,81.92,81.85,81.89,30646.0,72.0412,72.0588,71.9972,72.0324,30646.0
2020-08-17 10:20:00,81.91,82.11,81.91,82.04,29362.0,72.05,72.2259,72.05,72.1643,29362.0
2020-08-17 10:25:00,82.04,82.09,81.94,82.03,72853.0,72.1643,72.2083,72.0764,72.1555,72853.0
2020-08-17 10:30:00,82.05,82.07,81.99,81.99,44086.0,72.1731,72.1907,72.1204,72.1204,44086.0
2020-08-17 10:35:00,81.98,81.99,81.92,81.96,16622.0,72.1116,72.1204,72.0588,72.094,16622.0
2020-08-17 10:40:00,81.96,82.09,81.94,82.06,25725.0,72.094,72.2083,72.0764,72.1819,25725.0
2020-08-17 10:45:00,82.06,82.08,81.97,81.97,25123.0,72.1819,72.1995,72.1028,72.1028,25123.0
2020-08-17 10:50:00,81.97,82.03,81.95,82.03,16523.0,72.1028,72.1555,72.0852,72.1555,16523.0
2020-08-17 10:55:00,82.02,82.05,81.95,81.96,26233.0,72.1467,72.1731,72.0852,72.094,26233.0
2020-08-17 11:00:00,81.97,81.97,81.86,81.92,50249.0,72.1028,72.1028,72.006,72.0588,50249.0
2020-08-17 11:05:00,81.93,82.0,81.9,81.91,33307.0,72.0676,72.1291,72.0412,72.05,33307.0
2020-08-17 11:10:00,81.9,81.99,81.88,81.97,42152.0,72.0412,72.1204,72.0236,72.1028,42152.0
2020-08-17 11:15:00,81.97,81.98,81.88,81.89,32294.0,72.1028,72.1116,72.0236,72.0324,32294.0
2020-08-17 11:20:00,81.89,81.91,81.87,81.91,17502.0,72.0324,72.05,72.0148,72.05,17502.0
2020-08-17 11:25:00,81.91,81.99,81.9,81.97,20711.0,72.05,72.1204,72.0412,72.1028,20711.0
2020-08-17 11:30:00,81.96,81.98,81.92,81.95,16130.0,72.094,72.1116,72.0588,72.0852,16130.0
2020-08-17 11:35:00,81.94,81.99,81.94,81.97,17350.0,72.0764,72.1204,72.0764,72.1028,17350.0
2020-08-17 11:40:00,81.96,82.03,81.96,81.99,30968.0,72.094,72.1555,72.094,72.1204,30968.0
2020-08-17 11:45:00,81.99,82.02,81.93,81.96,17376.0,72.1204,72.1467,72.0676,72.094,17376.0
2020-08-17 11:50:00,81.95,81.99,81.91,81.98,18403.0,72.0852,72.1204,72.05,72.1116,18403.0
2020-08-17 11:55:00,81.99,82.02,81.98,82.01,16175.0,72.1204,72.1467,72.1116,72.1379,16175.0
2020-08-17 12:00:00,82.03,82.05,82.0,82.0,15408.0,72.1555,72.1731,72.1291,72.1291,15408.0
2020-08-17 12:05:00,81.99,82.01,81.94,81.95,7320.0,72.1204,72.1379,72.0764,72.0852,7320.0
2020-08-17 12:10:00,81.95,82.0,81.95,81.99,8523.0,72.0852,72.1291,72.0852,72.1204,8523.0
2020-08-17 12:15:00,82.0,82.03,81.98,81.99,10258.0,72.1291,72.1555,72.1116,72.1204,10258.0
2020-08-17 12:20:00,81.98,81.98,81.9,81.92,11723.0,72.1116,72.1116,72.0412,72.0588,11723.0
2020-08-17 12:25:00,81.92,81.96,81.91,81.96,10406.0,72.0588,72.094,72.05,72.094,10406.0
2020-08-17 12:30:00,81.97,81.99,81.95,81.98,30830.0,72.1028,72.1204,72.0852,72.1116,30830.0
2020-08-17 12:35:00,81.98,82.06,81.96,82.05,28622.0,72.1116,72.1819,72.094,72.1731,28622.0
2020-08-17 12:40:00,82.05,82.1,82.03,82.09,16747.0,72.1731,72.2171,72.1555,72.2083,16747.0
2020-08-17 12:45:00,82.09,82.14,82.08,82.14,5015.0,72.2083,72.2523,72.1995,72.2523,5015.0
2020-08-17 12:50:00,82.13,82.16,82.12,82.15,20214.0,72.2435,72.2699,72.2347,72.2611,20214.0
2020-08-17 12:55:00,82.15,82.23,82.14,82.22,17008.0,72.2611,72.3315,72.2523,72.3227,17008.0
2020-08-17 13:00:00,82.23,82.23,82.14,82.16,20461.0,72.3315,72.3315,72.2523,72.2699,20461.0
2020-08-17 13:05:00,82.15,82.15,82.05,82.07,15433.0,72.2611,72.2611,72.1731,72.1907,15433.0
2020-08-17 13:10:00,82.07,82.1,82.05,82.07,15932.0,72.1907,72.2171,72.1731,72.1907,15932.0
2020-08-17 13:15:00,82.06,82.08,82.01,82.01,12472.0,72.1819,72.1995,72.1379,72.1379,12472.0
2020-08-17 13:20:00,82.0,82.05,81.97,82.02,15924.0,72.1291,72.1731,72.1028,72.1467,15924.0
2020-08-17 13:25:00,82.02,82.04,82.0,82.0,5277.0,72.1467,72.1643,72.1291,72.1291,5277.0
2020-08-17 13:30:00,82.0,82.04,81.99,82.03,12704.0,72.1291,72.1643,72.1204,72.1555,12704.0
2020-08-17 13:35:00,82.02,82.06,82.02,82.04,8708.0,72.1467,72.1819,72.1467,72.1643,8708.0
2020-08-17 13:40:00,82.04,82.14,82.04,82.13,8685.0,72.1643,72.2523,72.1643,72.2435,8685.0
2020-08-17 13:45:00,82.15,82.18,82.12,82.18,12923.0,72.2611,72.2875,72.2347,72.2875,12923.0
2020-08-17 13:50:00,82.2,82.26,82.2,82.24,16824.0,72.3051,72.3578,72.3051,72.3403,16824.0
2020-08-17 13:55:00,82.24,82.25,82.21,82.22,32945.0,72.3403,72.3491,72.3139,72.3227,32945.0
2020-08-17 14:00:00,82.23,82.24,82.14,82.15,28138.0,72.3315,72.3403,72.2523,72.2611,28138.0
2020-08-17 14:05:00,82.15,82.15,82.09,82.11,14127.0,72.2611,72.2611,72.2083,72.2259,14127.0
2020-08-17 14:10:00,82.11,82.17,82.06,82.17,43925.0,72.2259,72.2787,72.1819,72.2787,43925.0
2020-08-17 14:15:00,82.17,82.21,82.14,82.15,17998.0,72.2787,72.3139,72.2523,72.2611,17998.0
2020-08-17 14:20:00,82.15,82.15,82.08,82.09,21733.0,72.2611,72.2611,72.1995,72.2083,21733.0
2020-08-17 14:25:00,82.1,82.15,82.1,82.14,13077.0,72.2171,72.2611,72.2171,72.2523,13077.0
2020-08-17 14:30:00,82.14,82.19,82.11,82.19,20014.0,72.2523,72.2963,72.2259,72.2963,20014.0
2020-08-17 14:35:00,82.18,82.18,82.11,82.15,8712.0,72.2875,72.2875,72.2259,72.2611,8712.0
2020-08-17 14:40:00,82.15,82.18,82.13,82.16,15846.0,72.2611,72.2875,72.2435,72.2699,15846.0
2020-08-17 14:45:00,82.15,82.17,82.09,82.11,17650.0,72.2611,72.2787,72.2083,72.2259,17650.0
2020-08-17 14:50:00,82.12,82.16,82.1,82.11,22453.0,72.2347,72.2699,72.2171,72.2259,22453.0
2020-08-17 14:55:00,82.11,82.13,82.07,82.07,16880.0,72.2259,72.2435,72.1907,72.1907,16880.0
2020-08-17 15:00:00,82.08,82.16,82.08,82.13,42207.0,72.1995,72.2699,72.1995,72.2435,42207.0
2020-08-17 15:05:00,82.13,82.16,82.11,82.13,8100.0,72.2435,72.2699,72.2259,72.2435,8100.0
2020-08-17 15:10:00,82.13,82.16,82.1,82.13,22331.0,72.2435,72.2699,72.2171,72.2435,22331.0
2020-08-17 15:15:00,82.12,82.19,82.1,82.19,18860.0,72.2347,72.2963,72.2171,72.2963,18860.0
2020-08-17 15:20:00,82.18,82.2,82.15,82.18,11441.0,72.2875,72.3051,72.2611,72.2875,11441.0
2020-08-17 15:25:00,82.18,82.21,82.16,82.16,15999.0,72.2875,72.3139,72.2699,72.2699,15999.0
2020-08-17 15:30:00,82.16,82.23,82.16,82.23,18632.0,72.2699,72.3315,72.2699,72.3315,18632.0
2020-08-17 15:35:00,82.23,82.3,82.23,82.24,48873.0,72.3315,72.393,72.3315,72.3403,48873.0
2020-08-17 15:40:00,82.25,82.31,82.23,82.24,35368.0,72.3491,72.4018,72.3315,72.3403,35368.0
2020-08-17 15:45:00,82.26,82.29,82.22,82.23,45930.0,72.3578,72.3842,72.3227,72.3315,45930.0
2020-08-17 15:50:00,82.23,82.26,82.17,82.26,108988.0,72.3315,72.3578,72.2787,72.3578,108988.0
2020-08-17 15:55:00,82.28,82.33,82.24,82.31,403825.0,72.3754,72.4194,72.3403,72.4018,403825.0
2020-08-18 09:30:00,82.35,82.42,82.14,82.14,41790.0,72.437,72.4986,72.2523,72.2523,41790.0
2020-08-18 09:35:00,82.18,82.28,81.86,81.91,48802.0,72.2875,72.3754,72.006,72.05,48802.0
2020-08-18 09:40:00,81.86,82.03,81.85,81.85,59816.0,72.006,72.1555,71.9972,71.9972,59816.0
2020-08-18 09:45:00,81.86,82.0,81.84,81.95,25115.0,72.006,72.1291,71.9884,72.0852,25115.0
2020-08-18 09:50:00,81.93,81.97,81.81,81.86,66700.0,72.0676,72.1028,71.962,72.006,66700.0
2020-08-18 09:55:00,81.87,82.03,81.87,81.96,27880.0,72.0148,72.1555,72.0148,72.094,27880.0
2020-08-18 10:00:00,81.96,81.97,81.8,81.85,23120.0,72.094,72.1028,71.9532,71.9972,23120.0
2020-08-18 10:05:00,81.84,81.88,81.69,81.69,47632.0,71.9884,72.0236,71.8565,71.8565,47632.0
2020-08-18 10:10:00,81.7,81.71,81.64,81.65,21675.0,71.8653,71.8741,71.8125,71.8213,21675.0
2020-08-18 10:15:00,81.64,81.85,81.62,81.83,13443.0,71.8125,71.9972,71.7949,71.9796,13443.0
2020-08-18 10:20:00,81.84,81.87,81.7,81.7,17490.0,71.9884,72.0148,71.8653,71.8653,17490.0
2020-08-18 10:25:00,81.7,81.71,81.58,81.61,45366.0,71.8653,71.8741,71.7597,71.7861,45366.0
2020-08-18 10:30:00,81.61,81.64,81.51,81.53,72042.0,71.7861,71.8125,71.6981,71.7157,72042.0
2020-08-18 10:35:00,81.52,81.72,81.51,81.63,30107.0,71.7069,71.8829,71.6981,71.8037,30107.0
2020-08-18 10:40:00,81.63,81.68,81.54,81.61,52993.0,71.8037,71.8477,71.7245,71.7861,52993.0
2020-08-18 10:45:00,81.62,81.62,81.44,81.52,36833.0,71.7949,71.7949,71.6366,71.7069,36833.0
2020-08-18 10:50:00,81.53,81.67,81.53,81.62,48491.0,71.7157,71.8389,71.7157,71.7949,48491.0
2020-08-18 10:55:00,81.62,81.67,81.6,81.66,16626.0,71.7949,71.8389,71.7773,71.8301,16626.0
2020-08-18 11:00:00,81.67,81.71,81.61,81.64,11992.0,71.8389,71.8741,71.7861,71.8125,11992.0
2020-08-18 11:05:00,81.62,81.63,81.49,81.5,51223.0,71.7949,71.8037,71.6805,71.6893,51223.0
2020-08-18 11:10:00,81.52,81.55,81.49,81.51,53614.0,71.7069,71.7333,71.6805,71.6981,53614.0
2020-08-18 11:15:00,81.52,81.62,81.51,81.61,24410.0,71.7069,71.7949,71.6981,71.7861,24410.0
2020-08-18 11:20:00,81.63,81.66,81.55,81.59,21887.0,71.8037,71.8301,71.7333,71.7685,21887.0
2020-08-18 11:25:00,81.59,81.68,81.59,81.67,31989.0,71.7685,71.8477,71.7685,71.8389,31989.0
2020-08-18 11:30:00,81.69,81.7,81.63,81.65,13406.0,71.8565,71.8653,71.8037,71.8213,13406.0
2020-08-18 11:35:00,81.66,81.67,81.58,81.6,20200.0,71.8301,71.8389,71.7597,71.7773,20200.0
2020-08-18 11:40:00,81.61,81.76,81.61,81.73,22181.0,71.7861,71.918,71.7861,71.8916,22181.0
2020-08-18 11:45:00,81.72,81.78,81.7,81.77,11955.0,71.8829,71.9356,71.8653,71.9268,11955.0
2020-08-18 11:50:00,81.77,81.77,81.71,81.76,20216.0,71.9268,71.9268,71.8741,71.918,20216.0
2020-08-18 11:55:00,81.75,81.76,81.69,81.72,7499.0,71.9092,71.918,71.8565,71.8829,7499.0
2020-08-18 12:00:00,81.73,81.79,81.72,81.75,15013.0,71.8916,71.9444,71.8829,71.9092,15013.0
2020-08-18 12:05:00,81.73,81.79,81.73,81.77,31165.0,71.8916,71.9444,71.8916,71.9268,31165.0
2020-08-18 12:10:00,81.77,81.84,81.77,81.79,19080.0,71.9268,71.9884,71.9268,71.9444,19080.0
2020-08-18 12:15:00,81.79,81.87,81.79,81.87,25463.0,71.9444,72.0148,71.9444,72.0148,25463.0
2020-08-18 12:20:00,81.88,81.94,81.87,81.88,14749.0,72.0236,72.0764,72.0148,72.0236,14749.0
2020-08-18 12:25:00,81.88,81.98,81.87,81.98,16921.0,72.0236,72.1116,72.0148,72.1116,16921.0
2020-08-18 12:30:00,81.97,82.05,81.96,82.03,16962.0,72.1028,72.1731,72.094,72.1555,16962.0
2020-08-18 12:35:00,82.03,82.07,81.98,82.07,25654.0,72.1555,72.1907,72.1116,72.1907,25654.0
2020-08-18 12:40:00,82.08,82.18,82.06,82.12,16582.0,72.1995,72.2875,72.1819,72.2347,16582.0
2020-08-18 12:45:00,82.13,82.2,82.12,82.17,23379.0,72.2435,72.3051,72.2347,72.2787,23379.0
2020-08-18 12:50:00,82.17,82.19,82.13,82.17,14455.0,72.2787,72.2963,72.2435,72.2787,14455.0
2020-08-18 12:55:00,82.17,82.2,82.13,82.14,13846.0,72.2787,72.3051,72.2435,72.2523,13846.0
2020-08-18 13:00:00,82.14,82.18,82.09,82.1,15507.0,72.2523,72.2875,72.2083,72.2171,15507.0
2020-08-18 13:05:00,82.09,82.11,82.05,82.06,16050.0,72.2083,72.2259,72.1731,72.1819,16050.0
2020-08-18 13:10:00,82.05,82.11,82.04,82.06,9860.0,72.1731,72.2259,72.1643,72.1819,9860.0
2020-08-18 13:15:00,82.08,82.1,82.03,82.09,11000.0,72.1995,72.2171,72.1555,72.2083,11000.0
2020-08-18 13:20:00,82.09,82.13,82.06,82.09,13980.0,72.2083,72.2435,72.1819,72.2083,13980.0
2020-08-18 13:25:00,82.11,82.11,82.06,82.06,12280.0,72.2259,72.2259,72.1819,72.1819,12280.0
2020-08-18 13:30:00,82.06,82.09,82.05,82.08,14700.0,72.1819,72.2083,72.1731,72.1995,14700.0
2020-08-18 13:35:00,82.08,82.15,82.06,82.14,10837.0,72.1995,72.2611,72.1819,72.2523,10837.0
2020-08-18 13:40:00,82.13,82.16,82.06,82.06,20631.0,72.2435,72.2699,72.1819,72.1819,20631.0
2020-08-18 13:45:00,82.06,82.13,82.06,82.12,11039.0,72.1819,72.2435,72.1819,72.2347,11039.0
2020-08-18 13:50:00,82.11,82.15,82.09,82.15,15508.0,72.2259,72.2611,72.2083,72.2611,15508.0
2020-08-18 13:55:00,82.15,82.18,82.14,82.17,12169.0,72.2611,72.2875,72.2523,72.2787,12169.0
2020-08-18 14:00:00,82.19,82.2,82.16,82.16,14352.0,72.2963,72.3051,72.2699,72.2699,14352.0
2020-08-18 14:05:00,82.16,82.21,82.15,82.2,21492.0,72.2699,72.3139,72.2611,72.3051,21492.0
2020-08-18 14:10:00,82.19,82.19,82.09,82.1,14107.0,72.2963,72.2963,72.2083,72.2171,14107.0
2020-08-18 14:15:00,82.11,82.13,82.07,82.09,10603.0,72.2259,72.2435,72.1907,72.2083,10603.0
2020-08-18 14:20:00,82.09,82.11,82.07,82.09,12714.0,72.2083,72.2259,72.1907,72.2083,12714.0
2020-08-18 14:25:00,82.09,82.11,82.06,82.08,16843.0,72.2083,72.2259,72.1819,72.1995,16843.0
2020-08-18 14:30:00,82.09,82.15,82.08,82.13,12927.0,72.2083,72.2611,72.1995,72.2435,12927.0
2020-08-18 14:35:00,82.12,82.17,82.11,82.15,10363.0,72.2347,72.2787,72.2259,72.2611,10363.0
2020-08-18 14:40:00,82.15,82.16,82.12,82.15,15431.0,72.2611,72.2699,72.2347,72.2611,15431.0
2020-08-18 14:45:00,82.14,82.16,82.11,82.12,13588.0,72.2523,72.2699,72.2259,72.2347,13588.0
2020-08-18 14:50:00,82.13,82.14,82.09,82.09,14064.0,72.2435,72.2523,72.2083,72.2083,14064.0
2020-08-18 14:55:00,82.09,82.17,82.09,82.14,21637.0,72.2083,72.2787,72.2083,72.2523,21637.0
2020-08-18 15:00:00,82.15,82.15,82.09,82.11,11600.0,72.2611,72.2611,72.2083,72.2259,11600.0
2020-08-18 15:05:00,82.12,82.12,82.05,82.05,9452.0,72.2347,72.2347,72.1731,72.1731,9452.0
2020-08-18 15:10:00,82.06,82.1,82.03,82.1,18999.0,72.1819,72.2171,72.1555,72.2171,18999.0
2020-08-18 15:15:00,82.1,82.12,81.97,82.05,19583.0,72.2171,72.2347,72.1028,72.1731,19583.0
2020-08-18 15:20:00,82.04,82.06,82.0,82.0,19964.0,72.1643,72.1819,72.1291,72.1291,19964.0
2020-08-18 15:25:00,81.99,82.01,81.96,81.97,27778.0,72.1204,72.1379,72.094,72.1028,27778.0
2020-08-18 15:30:00,81.98,82.03,81.95,82.02,69520.0,72.1116,72.1555,72.0852,72.1467,69520.0
2020-08-18 15:35:00,82.01,82.02,81.96,81.99,120982.0,72.1379,72.1467,72.094,72.1204,120982.0
2020-08-18 15:40:00,81.99,82.05,81.98,82.0,75867.0,72.1204,72.1731,72.1116,72.1291,75867.0
2020-08-18 15:45:00,82.0,82.02,81.95,81.96,167112.0,72.1291,72.1467,72.0852,72.094,167112.0
2020-08-18 15:50:00,81.96,81.97,81.9,81.94,213285.0,72.094,72.1028,72.0412,72.0764,213285.0
2020-08-18 15:55:00,81.94,81.95,81.79,81.94,337154.0,72.0764,72.0852,71.9444,72.0764,337154.0
2020-08-19 09:30:00,82.01,82.09,81.62,81.71,69514.0,72.1379,72.2083,71.7949,71.8741,69514.0
2020-08-19 09:35:00,81.7,81.7,81.38,81.4,33984.0,71.8653,71.8653,71.5838,71.6014,33984.0
2020-08-19 09:40:00,81.39,81.58,81.36,81.57,49654.0,71.5926,71.7597,71.5662,71.7509,49654.0
2020-08-19 09:45:00,81.57,81.63,81.52,81.54,24044.0,71.7509,71.8037,71.7069,71.7245,24044.0
2020-08-19 09:50:00,81.56,81.6,81.44,81.44,18560.0,71.7421,71.7773,71.6366,71.6366,18560.0
2020-08-19 09:55:00,81.44,81.49,81.23,81.23,18441.0,71.6366,71.6805,71.4518,71.4518,18441.0
2020-08-19 10:00:00,81.2,81.29,81.16,81.29,39289.0,71.4254,71.5046,71.3903,71.5046,39289.0
2020-08-19 10:05:00,81.29,81.36,81.26,81.26,18129.0,71.5046,71.5662,71.4782,71.4782,18129.0
2020-08-19 10:10:00,81.28,81.28,81.01,81.02,30215.0,71.4958,71.4958,71.2583,71.2671,30215.0
2020-08-19 10:15:00,81.01,81.01,80.82,80.87,83586.0,71.2583,71.2583,71.0912,71.1352,83586.0
2020-08-19 10:20:00,80.86,80.87,80.76,80.87,41720.0,71.1264,71.1352,71.0384,71.1352,41720.0
2020-08-19 10:25:00,80.88,80.93,80.83,80.88,68954.0,71.144,71.1879,71.1,71.144,68954.0
2020-08-19 10:30:00,80.87,80.87,80.68,80.68,57820.0,71.1352,71.1352,70.968,70.968,57820.0
2020-08-19 10:35:00,80.68,80.7,80.61,80.62,15924.0,70.968,70.9856,70.9065,70.9153,15924.0
2020-08-19 10:40:00,80.62,80.73,80.62,80.72,24837.0,70.9153,71.012,70.9153,71.0032,24837.0
2020-08-19 10:45:00,80.72,80.74,80.64,80.65,29470.0,71.0032,71.0208,70.9329,70.9417,29470.0
2020-08-19 10:50:00,80.66,80.74,80.63,80.7,77397.0,70.9505,71.0208,70.9241,70.9856,77397.0
2020-08-19 10:55:00,80.7,80.7,80.44,80.44,68167.0,70.9856,70.9856,70.7569,70.7569,68167.0
2020-08-19 11:00:00,80.44,80.6,80.35,80.6,49908.0,70.7569,70.8977,70.6778,70.8977,49908.0
2020-08-19 11:05:00,80.6,80.8,80.6,80.77,12966.0,70.8977,71.0736,70.8977,71.0472,12966.0
2020-08-19 11:10:00,80.76,80.77,80.68,80.75,12423.0,71.0384,71.0472,70.968,71.0296,12423.0
2020-08-19 11:15:00,80.75,80.81,80.71,80.81,38680.0,71.0296,71.0824,70.9944,71.0824,38680.0
2020-08-19 11:20:00,80.82,80.87,80.74,80.87,27697.0,71.0912,71.1352,71.0208,71.1352,27697.0
2020-08-19 11:25:00,80.88,80.91,80.82,80.86,27121.0,71.144,71.1704,71.0912,71.1264,27121.0
2020-08-19 11:30:00,80.88,80.97,80.86,80.97,14547.0,71.144,71.2231,71.1264,71.2231,14547.0
2020-08-19 11:35:00,80.96,80.98,80.93,80.95,13350.0,71.2143,71.2319,71.1879,71.2055,13350.0
2020-08-19 11:40:00,80.93,80.95,80.83,80.84,33091.0,71.1879,71.2055,71.1,71.1088,33091.0
2020-08-19 11:45:00,80.84,80.87,80.8,80.84,22746.0,71.1088,71.1352,71.0736,71.1088,22746.0
2020-08-19 11:50:00,80.83,80.87,80.81,80.82,13015.0,71.1,71.1352,71.0824,71.0912,13015.0
2020-08-19 11:55:00,80.83,80.83,80.81,80.82,16205.0,71.1,71.1,71.0824,71.0912,16205.0
2020-08-19 12:00:00,80.82,80.82,80.67,80.69,52527.0,71.0912,71.0912,70.9592,70.9768,52527.0
2020-08-19 12:05:00,80.69,80.71,80.63,80.63,23052.0,70.9768,70.9944,70.9241,70.9241,23052.0
2020-08-19 12:10:00,80.63,80.69,80.61,80.69,14545.0,70.9241,70.9768,70.9065,70.9768,14545.0
2020-08-19 12:15:00,80.7,80.85,80.7,80.85,18682.0,70.9856,71.1176,70.9856,71.1176,18682.0
2020-08-19 12:20:00,80.84,80.87,80.79,80.81,15697.0,71.1088,71.1352,71.0648,71.0824,15697.0
2020-08-19 12:25:00,80.8,80.88,80.8,80.88,17796.0,71.0736,71.144,71.0736,71.144,17796.0
2020-08-19 12:30:00,80.88,80.91,80.85,80.91,16994.0,71.144,71.1704,71.1176,71.1704,16994.0
2020-08-19 12:35:00,80.91,80.97,80.87,80.96,24966.0,71.1704,71.2231,71.1352,71.2143,24966.0
2020-08-19 12:40:00,80.96,80.98,80.86,80.87,10342.0,71.2143,71.2319,71.1264,71.1352,10342.0
2020-08-19 12:45:00,80.87,80.92,80.86,80.88,18056.0,71.1352,71.1792,71.1264,71.144,18056.0
2020-08-19 12:50:00,80.87,80.87,80.81,80.82,16218.0,71.1352,71.1352,71.0824,71.0912,16218.0
2020-08-19 12:55:00,80.81,80.82,80.78,80.8,13464.0,71.0824,71.0912,71.056,71.0736,13464.0
2020-08-19 13:00:00,80.81,80.88,80.8,80.88,16282.0,71.0824,71.144,71.0736,71.144,16282.0
2020-08-19 13:05:00,80.89,80.93,80.84,80.9,10251.0,71.1528,71.1879,71.1088,71.1616,10251.0
2020-08-19 13:10:00,80.9,80.92,80.85,80.85,11318.0,71.1616,71.1792,71.1176,71.1176,11318.0
2020-08-19 13:15:00,80.85,80.91,80.85,80.87,6527.0,71.1176,71.1704,71.1176,71.1352,6527.0
2020-08-19 13:20:00,80.88,80.9,80.85,80.9,9600.0,71.144,71.1616,71.1176,71.1616,9600.0
2020-08-19 13:25:00,80.89,80.98,80.89,80.97,15355.0,71.1528,71.2319,71.1528,71.2231,15355.0
2020-08-19 13:30:00,80.97,81.0,80.95,80.99,14438.0,71.2231,71.2495,71.2055,71.2407,14438.0
2020-08-19 13:35:00,80.98,81.0,80.9,80.91,12536.0,71.2319,71.2495,71.1616,71.1704,12536.0
2020-08-19 13:40:00,80.92,80.92,80.87,80.88,18822.0,71.1792,71.1792,71.1352,71.144,18822.0
2020-08-19 13:45:00,80.89,80.92,80.88,80.9,6100.0,71.1528,71.1792,71.144,71.1616,6100.0
2020-08-19 13:50:00,80.9,80.95,80.9,80.95,4435.0,71.1616,71.2055,71.1616,71.2055,4435.0
2020-08-19 13:55:00,80.96,80.99,80.92,80.94,13498.0,71.2143,71.2407,71.1792,71.1967,13498.0
2020-08-19 14:00:00,80.93,80.98,80.92,80.95,13571.0,71.1879,71.2319,71.1792,71.2055,13571.0
2020-08-19 14:05:00,80.93,80.93,80.83,80.89,20766.0,71.1879,71.1879,71.1,71.1528,20766.0
2020-08-19 14:10:00,80.88,80.91,80.84,80.9,19173.0,71.144,71.1704,71.1088,71.1616,19173.0
2020-08-19 14:15:00,80.9,80.9,80.75,80.76,22571.0,71.1616,71.1616,71.0296,71.0384,22571.0
2020-08-19 14:20:00,80.76,80.85,80.74,80.83,53689.0,71.0384,71.1176,71.0208,71.1,53689.0
2020-08-19 14:25:00,80.83,80.85,80.74,80.75,24255.0,71.1,71.1176,71.0208,71.0296,24255.0
2020-08-19 14:30:00,80.76,80.83,80.72,80.82,57572.0,71.0384,71.1,71.0032,71.0912,57572.0
2020-08-19 14:35:00,80.81,80.81,80.71,80.75,13204.0,71.0824,71.0824,70.9944,71.0296,13204.0
2020-08-19 14:40:00,80.75,80.79,80.64,80.67,53317.0,71.0296,71.0648,70.9329,70.9592,53317.0
2020-08-19 14:45:00,80.67,80.77,80.67,80.73,29971.0,70.9592,71.0472,70.9592,71.012,29971.0
2020-08-19 14:50:00,80.73,80.8,80.72,80.74,25725.0,71.012,71.0736,71.0032,71.0208,25725.0
2020-08-19 14:55:00,80.74,80.76,80.69,80.74,22636.0,71.0208,71.0384,70.9768,71.0208,22636.0
2020-08-19 15:00:00,80.74,80.79,80.71,80.76,24966.0,71.0208,71.0648,70.9944,71.0384,24966.0
2020-08-19 15:05:00,80.76,80.76,80.73,80.76,10717.0,71.0384,71.0384,71.012,71.0384,10717.0
2020-08-19 15:10:00,80.76,80.79,80.71,80.75,25368.0,71.0384,71.0648,70.9944,71.0296,25368.0
2020-08-19 15:15:00,80.73,80.77,80.71,80.71,32639.0,71.012,71.0472,70.9944,70.9944,32639.0
2020-08-19 15:20:00,80.7,80.72,80.6,80.61,57117.0,70.9856,71.0032,70.8977,70.9065,57117.0
2020-08-19 15:25:00,80.62,80.63,80.52,80.59,48889.0,70.9153,70.9241,70.8273,70.8889,48889.0
2020-08-19 15:30:00,80.59,80.61,80.51,80.52,57156.0,70.8889,70.9065,70.8185,70.8273,57156.0
2020-08-19 15:35:00,80.53,80.61,80.51,80.51,68751.0,70.8361,70.9065,70.8185,70.8185,68751.0
2020-08-19 15:40:00,80.51,80.56,80.42,80.51,78122.0,70.8185,70.8625,70.7393,70.8185,78122.0
2020-08-19 15:45:00,80.51,80.52,80.34,80.39,94656.0,70.8185,70.8273,70.669,70.713,94656.0
2020-08-19 15:50:00,80.39,80.61,80.35,80.61,371995.0,70.713,70.9065,70.6778,70.9065,371995.0
2020-08-19 15:55:00,80.6,80.63,80.34,80.45,771344.0,70.8977,70.9241,70.669,70.7657,771344.0
2020-08-20 09:30:00,80.08,80.74,79.85,80.7,95252.0,70.4403,71.0208,70.238,70.9856,95252.0
2020-08-20 09:35:00,80.71,80.89,80.66,80.82,55319.0,70.9944,71.1528,70.9505,71.0912,55319.0
2020-08-20 09:40:00,80.83,80.98,80.82,80.92,51692.0,71.1,71.2319,71.0912,71.1792,51692.0
2020-08-20 09:45:00,80.92,80.94,80.61,80.74,65904.0,71.1792,71.1967,70.9065,71.0208,65904.0
2020-08-20 09:50:00,80.73,80.97,80.72,80.84,27017.0,71.012,71.2231,71.0032,71.1088,27017.0
2020-08-20 09:55:00,80.84,81.0,80.8,80.88,21077.0,71.1088,71.2495,71.0736,71.144,21077.0
2020-08-20 10:00:00,80.89,81.03,80.81,80.93,27769.0,71.1528,71.2759,71.0824,71.1879,27769.0
2020-08-20 10:05:00,80.92,81.1,80.86,81.06,19800.0,71.1792,71.3375,71.1264,71.3023,19800.0
2020-08-20 10:10:00,81.05,81.16,81.05,81.09,22458.0,71.2935,71.3903,71.2935,71.3287,22458.0
2020-08-20 10:15:00,81.09,81.36,81.08,81.33,41633.0,71.3287,71.5662,71.3199,71.5398,41633.0
2020-08-20 10:20:00,81.35,81.41,81.27,81.28,40118.0,71.5574,71.6102,71.487,71.4958,40118.0
2020-08-20 10:25:00,81.29,81.42,81.18,81.34,57139.0,71.5046,71.619,71.4079,71.5486,57139.0
2020-08-20 10:30:00,81.35,81.35,81.24,81.24,44015.0,71.5574,71.5574,71.4606,71.4606,44015.0
2020-08-20 10:35:00,81.23,81.32,81.18,81.23,26048.0,71.4518,71.531,71.4079,71.4518,26048.0
2020-08-20 10:40:00,81.22,81.29,81.21,81.24,17700.0,71.443,71.5046,71.4342,71.4606,17700.0
2020-08-20 10:45:00,81.23,81.34,81.23,81.34,15149.0,71.4518,71.5486,71.4518,71.5486,15149.0
2020-08-20 10:50:00,81.35,81.44,81.35,81.4,20383.0,71.5574,71.6366,71.5574,71.6014,20383.0
2020-08-20 10:55:00,81.39,81.4,81.32,81.39,9796.0,71.5926,71.6014,71.531,71.5926,9796.0
2020-08-20 11:00:00,81.38,81.54,81.34,81.52,29652.0,71.5838,71.7245,71.5486,71.7069,29652.0
2020-08-20 11:05:00,81.51,81.6,81.5,81.55,39140.0,71.6981,71.7773,71.6893,71.7333,39140.0
2020-08-20 11:10:00,81.56,81.57,81.42,81.5,31590.0,71.7421,71.7509,71.619,71.6893,31590.0
2020-08-20 11:15:00,81.5,81.58,81.49,81.55,17802.0,71.6893,71.7597,71.6805,71.7333,17802.0
2020-08-20 11:20:00,81.54,81.55,81.48,81.5,28591.0,71.7245,71.7333,71.6717,71.6893,28591.0
2020-08-20 11:25:00,81.51,81.55,81.46,81.54,22366.0,71.6981,71.7333,71.6541,71.7245,22366.0
2020-08-20 11:30:00,81.53,81.56,81.48,81.56,9528.0,71.7157,71.7421,71.6717,71.7421,9528.0
2020-08-20 11:35:00,81.56,81.66,81.55,81.6,20960.0,71.7421,71.8301,71.7333,71.7773,20960.0
2020-08-20 11:40:00,81.6,81.63,81.57,81.61,13903.0,71.7773,71.8037,71.7509,71.7861,13903.0
2020-08-20 11:45:00,81.61,81.7,81.58,81.68,16600.0,71.7861,71.8653,71.7597,71.8477,16600.0
2020-08-20 11:50:00,81.67,81.7,81.65,81.66,19375.0,71.8389,71.8653,71.8213,71.8301,19375.0
2020-08-20 11:55:00,81.67,81.7,81.56,81.59,18927.0,71.8389,71.8653,71.7421,71.7685,18927.0
2020-08-20 12:00:00,81.59,81.59,81.51,81.54,35011.0,71.7685,71.7685,71.6981,71.7245,35011.0
2020-08-20 12:05:00,81.54,81.54,81.44,81.45,20087.0,71.7245,71.7245,71.6366,71.6454,20087.0
2020-08-20 12:10:00,81.45,81.46,81.42,81.45,11703.0,71.6454,71.6541,71.619,71.6454,11703.0
2020-08-20 12:15:00,81.44,81.49,81.44,81.48,16510.0,71.6366,71.6805,71.6366,71.6717,16510.0
2020-08-20 12:20:00,81.48,81.51,81.46,81.49,7712.0,71.6717,71.6981,71.6541,71.6805,7712.0
2020-08-20 12:25:00,81.49,81.53,81.41,81.45,55106.0,71.6805,71.7157,71.6102,71.6454,55106.0
2020-08-20 12:30:00,81.44,81.46,81.38,81.41,29013.0,71.6366,71.6541,71.5838,71.6102,29013.0
2020-08-20 12:35:00,81.41,81.41,81.36,81.38,11313.0,71.6102,71.6102,71.5662,71.5838,11313.0
2020-08-20 12:40:00,81.38,81.44,81.35,81.41,14518.0,71.5838,71.6366,71.5574,71.6102,14518.0
2020-08-20 12:45:00,81.4,81.43,81.37,81.37,7934.0,71.6014,71.6278,71.575,71.575,7934.0
2020-08-20 12:50:00,81.36,81.4,81.34,81.34,9723.0,71.5662,71.6014,71.5486,71.5486,9723.0
2020-08-20 12:55:00,81.34,81.34,81.26,81.26,7284.0,71.5486,71.5486,71.4782,71.4782,7284.0
2020-08-20 13:00:00,81.27,81.29,81.22,81.25,7205.0,71.487,71.5046,71.443,71.4694,7205.0
2020-08-20 13:05:00,81.24,81.29,81.21,81.29,13556.0,71.4606,71.5046,71.4342,71.5046,13556.0
2020-08-20 13:10:00,81.3,81.33,81.28,81.33,6507.0,71.5134,71.5398,71.4958,71.5398,6507.0
2020-08-20 13:15:00,81.33,81.34,81.31,81.32,7440.0,71.5398,71.5486,71.5222,71.531,7440.0
2020-08-20 13:20:00,81.31,81.39,81.3,81.38,9162.0,71.5222,71.5926,71.5134,71.5838,9162.0
2020-08-20 13:25:00,81.39,81.41,81.35,81.36,9305.0,71.5926,71.6102,71.5574,71.5662,9305.0
2020-08-20 13:30:00,81.37,81.4,81.34,81.36,11296.0,71.575,71.6014,71.5486,71.5662,11296.0
2020-08-20 13:35:00,81.35,81.36,81.31,81.34,9798.0,71.5574,71.5662,71.5222,71.5486,9798.0
2020-08-20 13:40:00,81.35,81.41,81.35,81.4,8146.0,71.5574,71.6102,71.5574,71.6014,8146.0
2020-08-20 13:45:00,81.4,81.43,81.33,81.36,14442.0,71.6014,71.6278,71.5398,71.5662,14442.0
2020-08-20 13:50:00,81.37,81.38,81.32,81.33,7981.0,71.575,71.5838,71.531,71.5398,7981.0
2020-08-20 13:55:00,81.33,81.36,81.32,81.35,7128.0,71.5398,71.5662,71.531,71.5574,7128.0
2020-08-20 14:00:00,81.35,81.36,81.3,81.33,9425.0,71.5574,71.5662,71.5134,71.5398,9425.0
2020-08-20 14:05:00,81.34,81.38,81.33,81.37,12940.0,71.5486,71.5838,71.5398,71.575,12940.0
2020-08-20 14:10:00,81.36,81.37,81.32,81.36,11402.0,71.5662,71.575,71.531,71.5662,11402.0
2020-08-20 14:15:00,81.35,81.43,81.34,81.4,8359.0,71.5574,71.6278,71.5486,71.6014,8359.0
2020-08-20 14:20:00,81.4,81.46,81.37,81.44,53775.0,71.6014,71.6541,71.575,71.6366,53775.0
2020-08-20 14:25:00,81.43,81.44,81.4,81.44,7418.0,71.6278,71.6366,71.6014,71.6366,7418.0
2020-08-20 14:30:00,81.44,81.47,81.42,81.45,8177.0,71.6366,71.6629,71.619,71.6454,8177.0
2020-08-20 14:35:00,81.45,81.47,81.42,81.47,8600.0,71.6454,71.6629,71.619,71.6629,8600.0
2020-08-20 14:40:00,81.48,81.5,81.45,81.45,14157.0,71.6717,71.6893,71.6454,71.6454,14157.0
2020-08-20 14:45:00,81.44,81.46,81.43,81.44,11714.0,71.6366,71.6541,71.6278,71.6366,11714.0
2020-08-20 14:50:00,81.44,81.51,81.43,81.49,15111.0,71.6366,71.6981,71.6278,71.6805,15111.0
2020-08-20 14:55:00,81.48,81.51,81.48,81.5,18962.0,71.6717,71.6981,71.6717,71.6893,18962.0
2020-08-20 15:00:00,81.5,81.54,81.46,81.53,130274.0,71.6893,71.7245,71.6541,71.7157,130274.0
2020-08-20 15:05:00,81.53,81.56,81.5,81.52,74600.0,71.7157,71.7421,71.6893,71.7069,74600.0
2020-08-20 15:10:00,81.52,81.52,81.37,81.38,15925.0,71.7069,71.7069,71.575,71.5838,15925.0
2020-08-20 15:15:00,81.37,81.4,81.34,81.34,14952.0,71.575,71.6014,71.5486,71.5486,14952.0
2020-08-20 15:20:00,81.35,81.36,81.29,81.3,14904.0,71.5574,71.5662,71.5046,71.5134,14904.0
2020-08-20 15:25:00,81.3,81.3,81.24,81.28,14783.0,71.5134,71.5134,71.4606,71.4958,14783.0
2020-08-20 15:30:00,81.27,81.27,81.17,81.2,68570.0,71.487,71.487,71.3991,71.4254,68570.0
2020-08-20 15:35:00,81.2,81.23,81.16,81.22,42649.0,71.4254,71.4518,71.3903,71.443,42649.0
2020-08-20 15:40:00,81.21,81.3,81.19,81.29,39373.0,71.4342,71.5134,71.4167,71.5046,39373.0
2020-08-20 15:45:00,81.29,81.33,81.25,81.31,49139.0,71.5046,71.5398,71.4694,71.5222,49139.0
2020-08-20 15:50:00,81.3,81.31,81.19,81.2,78155.0,71.5134,71.5222,71.4167,71.4254,78155.0
2020-08-20 15:55:00,81.2,81.29,81.2,81.22,360518.0,71.4254,71.5046,71.4254,71.443,360518.0
2020-08-21 09:30:00,81.09,81.68,81.09,81.39,119521.0,71.3287,71.8477,71.3287,71.5926,119521.0
2020-08-21 09:35:00,81.38,81.51,81.04,81.14,59941.0,71.5838,71.6981,71.2847,71.3727,59941.0
2020-08-21 09:40:00,81.12,81.34,81.08,81.26,39093.0,71.3551,71.5486,71.3199,71.4782,39093.0
2020-08-21 09:45:00,81.25,81.32,81.15,81.19,77102.0,71.4694,71.531,71.3815,71.4167,77102.0
2020-08-21 09:50:00,81.2,81.25,81.04,81.13,55200.0,71.4254,71.4694,71.2847,71.3639,55200.0
2020-08-21 09:55:00,81.11,81.11,80.98,81.02,34705.0,71.3463,71.3463,71.2319,71.2671,34705.0
2020-08-21 10:00:00,81.04,81.11,80.93,80.94,31669.0,71.2847,71.3463,71.1879,71.1967,31669.0
2020-08-21 10:05:00,80.95,80.99,80.83,80.92,25903.0,71.2055,71.2407,71.1,71.1792,25903.0
2020-08-21 10:10:00,80.9,80.94,80.72,80.72,38830.0,71.1616,71.1967,71.0032,71.0032,38830.0
2020-08-21 10:15:00,80.72,80.76,80.62,80.62,32264.0,71.0032,71.0384,70.9153,70.9153,32264.0
2020-08-21 10:20:00,80.62,80.68,80.57,80.65,46252.0,70.9153,70.968,70.8713,70.9417,46252.0
2020-08-21 10:25:00,80.62,80.78,80.59,80.75,44390.0,70.9153,71.056,70.8889,71.0296,44390.0
2020-08-21 10:30:00,80.75,80.82,80.72,80.75,144525.0,71.0296,71.0912,71.0032,71.0296,144525.0
2020-08-21 10:35:00,80.76,80.79,80.72,80.72,23237.0,71.0384,71.0648,71.0032,71.0032,23237.0
2020-08-21 10:40:00,80.73,80.81,80.72,80.81,13027.0,71.012,71.0824,71.0032,71.0824,13027.0
2020-08-21 10:45:00,80.78,80.83,80.68,80.69,8106.0,71.056,71.1,70.968,70.9768,8106.0
2020-08-21 10:50:00,80.69,80.71,80.63,80.66,22111.0,70.9768,70.9944,70.9241,70.9505,22111.0
2020-08-21 10:55:00,80.65,80.71,80.56,80.58,45554.0,70.9417,70.9944,70.8625,70.8801,45554.0
2020-08-21 11:00:00,80.59,80.59,80.42,80.45,27680.0,70.8889,70.8889,70.7393,70.7657,27680.0
2020-08-21 11:05:00,80.43,80.54,80.42,80.52,23547.0,70.7481,70.8449,70.7393,70.8273,23547.0
2020-08-21 11:10:00,80.52,80.69,80.51,80.66,17287.0,70.8273,70.9768,70.8185,70.9505,17287.0
2020-08-21 11:15:00,80.65,80.66,80.61,80.62,9977.0,70.9417,70.9505,70.9065,70.9153,9977.0
2020-08-21 11:20:00,80.63,80.71,80.61,80.68,15752.0,70.9241,70.9944,70.9065,70.968,15752.0
2020-08-21 11:25:00,80.67,80.7,80.64,80.67,13530.0,70.9592,70.9856,70.9329,70.9592,13530.0
2020-08-21 11:30:00,80.68,80.78,80.66,80.76,10892.0,70.968,71.056,70.9505,71.0384,10892.0
2020-08-21 11:35:00,80.77,80.91,80.77,80.91,12900.0,71.0472,71.1704,71.0472,71.1704,12900.0
2020-08-21 11:40:00,80.91,80.93,80.86,80.89,17419.0,71.1704,71.1879,71.1264,71.1528,17419.0
2020-08-21 11:45:00,80.9,80.98,80.89,80.92,14299.0,71.1616,71.2319,71.1528,71.1792,14299.0
2020-08-21 11:50:00,80.91,80.93,80.88,80.89,8525.0,71.1704,71.1879,71.144,71.1528,8525.0
2020-08-21 11:55:00,80.89,80.93,80.86,80.86,9396.0,71.1528,71.1879,71.1264,71.1264,9396.0
2020-08-21 12:00:00,80.87,80.95,80.87,80.95,10500.0,71.1352,71.2055,71.1352,71.2055,10500.0
2020-08-21 12:05:00,80.96,80.99,80.91,80.91,30192.0,71.2143,71.2407,71.1704,71.1704,30192.0
2020-08-21 12:10:00,80.92,80.92,80.87,80.89,3274.0,71.1792,71.1792,71.1352,71.1528,3274.0
2020-08-21 12:15:00,80.87,80.94,80.87,80.92,12691.0,71.1352,71.1967,71.1352,71.1792,12691.0
2020-08-21 12:20:00,80.91,80.95,80.89,80.94,9905.0,71.1704,71.2055,71.1528,71.1967,9905.0
2020-08-21 12:25:00,80.94,80.94,80.9,80.91,13611.0,71.1967,71.1967,71.1616,71.1704,13611.0
2020-08-21 12:30:00,80.91,80.94,80.89,80.9,11179.0,71.1704,71.1967,71.1528,71.1616,11179.0
2020-08-21 12:35:00,80.89,80.9,80.86,80.88,11811.0,71.1528,71.1616,71.1264,71.144,11811.0
2020-08-21 12:40:00,80.87,80.92,80.86,80.91,6971.0,71.1352,71.1792,71.1264,71.1704,6971.0
2020-08-21 12:45:00,80.92,80.93,80.85,80.85,18300.0,71.1792,71.1879,71.1176,71.1176,18300.0
2020-08-21 12:50:00,80.86,80.86,80.77,80.79,4200.0,71.1264,71.1264,71.0472,71.0648,4200.0
2020-08-21 12:55:00,80.8,80.82,80.78,80.78,6387.0,71.0736,71.0912,71.056,71.056,6387.0
2020-08-21 13:00:00,80.77,80.85,80.77,80.85,12525.0,71.0472,71.1176,71.0472,71.1176,12525.0
2020-08-21 13:05:00,80.86,80.93,80.85,80.91,23714.0,71.1264,71.1879,71.1176,71.1704,23714.0
2020-08-21 13:10:00,80.92,80.93,80.87,80.93,11197.0,71.1792,71.1879,71.1352,71.1879,11197.0
2020-08-21 13:15:00,80.93,80.99,80.93,80.97,6334.0,71.1879,71.2407,71.1879,71.2231,6334.0
2020-08-21 13:20:00,80.97,80.97,80.91,80.97,11192.0,71.2231,71.2231,71.1704,71.2231,11192.0
2020-08-21 13:25:00,80.97,81.0,80.95,80.98,8368.0,71.2231,71.2495,71.2055,71.2319,8368.0
2020-08-21 13:30:00,80.98,81.03,80.96,81.03,14646.0,71.2319,71.2759,71.2143,71.2759,14646.0
2020-08-21 13:35:00,81.03,81.08,81.01,81.04,18051.0,71.2759,71.3199,71.2583,71.2847,18051.0
2020-08-21 13:40:00,81.04,81.06,81.01,81.05,13115.0,71.2847,71.3023,71.2583,71.2935,13115.0
2020-08-21 13:45:00,81.05,81.11,81.04,81.1,10631.0,71.2935,71.3463,71.2847,71.3375,10631.0
2020-08-21 13:50:00,81.11,81.15,81.09,81.09,14232.0,71.3463,71.3815,71.3287,71.3287,14232.0
2020-08-21 13:55:00,81.09,81.1,81.05,81.05,10178.0,71.3287,71.3375,71.2935,71.2935,10178.0
2020-08-21 14:00:00,81.06,81.07,81.0,81.01,13709.0,71.3023,71.3111,71.2495,71.2583,13709.0
2020-08-21 14:05:00,81.02,81.04,81.0,81.04,11700.0,71.2671,71.2847,71.2495,71.2847,11700.0
2020-08-21 14:10:00,81.03,81.06,81.01,81.05,16001.0,71.2759,71.3023,71.2583,71.2935,16001.0
2020-08-21 14:15:00,81.05,81.06,81.0,81.01,13064.0,71.2935,71.3023,71.2495,71.2583,13064.0
2020-08-21 14:20:00,81.01,81.02,80.95,80.95,11913.0,71.2583,71.2671,71.2055,71.2055,11913.0
2020-08-21 14:25:00,80.96,81.03,80.95,81.02,39178.0,71.2143,71.2759,71.2055,71.2671,39178.0
2020-08-21 14:30:00,81.03,81.13,81.03,81.12,27143.0,71.2759,71.3639,71.2759,71.3551,27143.0
2020-08-21 14:35:00,81.12,81.15,81.1,81.1,9576.0,71.3551,71.3815,71.3375,71.3375,9576.0
2020-08-21 14:40:00,81.09,81.13,81.06,81.11,15004.0,71.3287,71.3639,71.3023,71.3463,15004.0
2020-08-21 14:45:00,81.11,81.11,81.0,81.04,40023.0,71.3463,71.3463,71.2495,71.2847,40023.0
2020-08-21 14:50:00,81.05,81.06,81.01,81.02,16417.0,71.2935,71.3023,71.2583,71.2671,16417.0
2020-08-21 14:55:00,81.01,81.07,81.01,81.04,15322.0,71.2583,71.3111,71.2583,71.2847,15322.0
2020-08-21 15:00:00,81.03,81.1,81.03,81.06,25367.0,71.2759,71.3375,71.2759,71.3023,25367.0
2020-08-21 15:05:00,81.05,81.14,81.04,81.12,15412.0,71.2935,71.3727,71.2847,71.3551,15412.0
2020-08-21 15:10:00,81.13,81.14,81.09,81.11,16506.0,71.3639,71.3727,71.3287,71.3463,16506.0
2020-08-21 15:15:00,81.11,81.15,81.1,81.11,26968.0,71.3463,71.3815,71.3375,71.3463,26968.0
2020-08-21 15:20:00,81.11,81.17,81.11,81.12,71736.0,71.3463,71.3991,71.3463,71.3551,71736.0
2020-08-21 15:25:00,81.11,81.16,81.11,81.14,40218.0,71.3463,71.3903,71.3463,71.3727,40218.0
2020-08-21 15:30:00,81.15,81.16,81.12,81.16,33883.0,71.3815,71.3903,71.3551,71.3903,33883.0
2020-08-21 15:35:00,81.16,81.22,81.14,81.14,91201.0,71.3903,71.443,71.3727,71.3727,91201.0
2020-08-21 15:40:00,81.14,81.22,81.14,81.18,105674.0,71.3727,71.443,71.3727,71.4079,105674.0
2020-08-21 15:45:00,81.18,81.25,81.17,81.23,105279.0,71.4079,71.4694,71.3991,71.4518,105279.0
2020-08-21 15:50:00,81.24,81.32,81.23,81.32,130167.0,71.4606,71.531,71.4518,71.531,130167.0
2020-08-21 15:55:00,81.32,81.37,81.28,81.31,231430.0,71.531,71.575,71.4958,71.5222,231430.0
2020-08-24 09:30:00,81.44,81.51,80.64,80.72,177704.0,71.6366,71.6981,70.9329,71.0032,177704.0
2020-08-24 09:35:00,80.7,81.0,80.65,80.7,47468.0,70.9856,71.2495,70.9417,70.9856,47468.0
2020-08-24 09:40:00,80.69,80.69,80.57,80.67,38584.0,70.9768,70.9768,70.8713,70.9592,38584.0
2020-08-24 09:45:00,80.68,80.73,80.45,80.55,28658.0,70.968,71.012,70.7657,70.8537,28658.0
2020-08-24 09:50:00,80.56,80.91,80.56,80.91,18409.0,70.8625,71.1704,70.8625,71.1704,18409.0
2020-08-24 09:55:00,80.91,80.99,80.85,80.88,21378.0,71.1704,71.2407,71.1176,71.144,21378.0
2020-08-24 10:00:00,80.91,81.0,80.88,81.0,16931.0,71.1704,71.2495,71.144,71.2495,16931.0
2020-08-24 10:05:00,81.05,81.06,80.9,80.96,25649.0,71.2935,71.3023,71.1616,71.2143,25649.0
2020-08-24 10:10:00,80.97,81.0,80.77,80.77,62229.0,71.2231,71.2495,71.0472,71.0472,62229.0
2020-08-24 10:15:00,80.78,80.8,80.68,80.75,29713.0,71.056,71.0736,70.968,71.0296,29713.0
2020-08-24 10:20:00,80.75,80.86,80.73,80.79,51180.0,71.0296,71.1264,71.012,71.0648,51180.0
2020-08-24 10:25:00,80.78,80.9,80.71,80.71,25591.0,71.056,71.1616,70.9944,70.9944,25591.0
2020-08-24 10:30:00,80.72,80.97,80.65,80.95,44504.0,71.0032,71.2231,70.9417,71.2055,44504.0
2020-08-24 10:35:00,80.94,80.94,80.83,80.85,17532.0,71.1967,71.1967,71.1,71.1176,17532.0
2020-08-24 10:40:00,80.86,80.9,80.8,80.82,26039.0,71.1264,71.1616,71.0736,71.0912,26039.0
2020-08-24 10:45:00,80.81,80.85,80.74,80.85,38800.0,71.0824,71.1176,71.0208,71.1176,38800.0
2020-08-24 10:50:00,80.86,80.94,80.82,80.94,47396.0,71.1264,71.1967,71.0912,71.1967,47396.0
2020-08-24 10:55:00,80.94,81.03,80.91,80.99,65073.0,71.1967,71.2759,71.1704,71.2407,65073.0
2020-08-24 11:00:00,80.99,81.03,80.86,80.92,46179.0,71.2407,71.2759,71.1264,71.1792,46179.0
2020-08-24 11:05:00,80.91,80.96,80.88,80.88,56363.0,71.1704,71.2143,71.144,71.144,56363.0
2020-08-24 11:10:00,80.89,80.89,80.8,80.8,18686.0,71.1528,71.1528,71.0736,71.0736,18686.0
2020-08-24 11:15:00,80.79,80.8,80.78,80.79,3400.0,71.0648,71.0736,71.056,71.0648,3400.0
2020-08-24 11:20:00,80.79,80.8,80.77,80.78,10694.0,71.0648,71.0736,71.0472,71.056,10694.0
2020-08-24 11:25:00,80.78,80.83,80.76,80.79,25635.0,71.056,71.1,71.0384,71.0648,25635.0
2020-08-24 11:30:00,80.8,80.89,80.78,80.87,20480.0,71.0736,71.1528,71.056,71.1352,20480.0
2020-08-24 11:35:00,80.89,80.91,80.85,80.87,12929.0,71.1528,71.1704,71.1176,71.1352,12929.0
2020-08-24 11:40:00,80.87,80.89,80.8,80.81,18541.0,71.1352,71.1528,71.0736,71.0824,18541.0
2020-08-24 11:45:00,80.81,80.86,80.78,80.86,10191.0,71.0824,71.1264,71.056,71.1264,10191.0
2020-08-24 11:50:00,80.85,80.97,80.85,80.96,25285.0,71.1176,71.2231,71.1176,71.2143,25285.0
2020-08-24 11:55:00,80.96,80.98,80.82,80.86,22863.0,71.2143,71.2319,71.0912,71.1264,22863.0
2020-08-24 12:00:00,80.86,80.97,80.86,80.96,13469.0,71.1264,71.2231,71.1264,71.2143,13469.0
2020-08-24 12:05:00,80.96,81.02,80.94,80.99,31308.0,71.2143,71.2671,71.1967,71.2407,31308.0
2020-08-24 12:10:00,81.02,81.06,81.0,81.02,13311.0,71.2671,71.3023,71.2495,71.2671,13311.0
2020-08-24 12:15:00,81.01,81.02,80.96,80.97,7074.0,71.2583,71.2671,71.2143,71.2231,7074.0
2020-08-24 12:20:00,80.98,81.05,80.98,81.05,13455.0,71.2319,71.2935,71.2319,71.2935,13455.0
2020-08-24 12:25:00,81.05,81.13,81.05,81.07,17672.0,71.2935,71.3639,71.2935,71.3111,17672.0
2020-08-24 12:30:00,81.08,81.21,81.08,81.2,24661.0,71.3199,71.4342,71.3199,71.4254,24661.0
2020-08-24 12:35:00,81.19,81.23,81.17,81.18,20903.0,71.4167,71.4518,71.3991,71.4079,20903.0
2020-08-24 12:40:00,81.18,81.18,81.04,81.07,14013.0,71.4079,71.4079,71.2847,71.3111,14013.0
2020-08-24 12:45:00,81.08,81.2,81.07,81.17,25748.0,71.3199,71.4254,71.3111,71.3991,25748.0
2020-08-24 12:50:00,81.17,81.18,81.13,81.16,22829.0,71.3991,71.4079,71.3639,71.3903,22829.0
2020-08-24 12:55:00,81.16,81.17,81.08,81.11,24136.0,71.3903,71.3991,71.3199,71.3463,24136.0
2020-08-24 13:00:00,81.12,81.15,81.05,81.06,28074.0,71.3551,71.3815,71.2935,71.3023,28074.0
2020-08-24 13:05:00,81.06,81.07,81.0,81.04,31371.0,71.3023,71.3111,71.2495,71.2847,31371.0
2020-08-24 13:10:00,81.05,81.07,81.0,81.01,19239.0,71.2935,71.3111,71.2495,71.2583,19239.0
2020-08-24 13:15:00,81.01,81.09,80.99,81.09,18075.0,71.2583,71.3287,71.2407,71.3287,18075.0
2020-08-24 13:20:00,81.09,81.12,81.07,81.12,22500.0,71.3287,71.3551,71.3111,71.3551,22500.0
2020-08-24 13:25:00,81.12,81.16,81.11,81.16,13826.0,71.3551,71.3903,71.3463,71.3903,13826.0
2020-08-24 13:30:00,81.15,81.19,81.12,81.13,11317.0,71.3815,71.4167,71.3551,71.3639,11317.0
2020-08-24 13:35:00,81.13,81.23,81.12,81.23,17335.0,71.3639,71.4518,71.3551,71.4518,17335.0
2020-08-24 13:40:00,81.22,81.25,81.2,81.25,11274.0,71.443,71.4694,71.4254,71.4694,11274.0
2020-08-24 13:45:00,81.26,81.3,81.22,81.29,13350.0,71.4782,71.5134,71.443,71.5046,13350.0
2020-08-24 13:50:00,81.29,81.36,81.27,81.35,37303.0,71.5046,71.5662,71.487,71.5574,37303.0
2020-08-24 13:55:00,81.36,81.41,81.35,81.39,13950.0,71.5662,71.6102,71.5574,71.5926,13950.0
2020-08-24 14:00:00,81.39,81.42,81.33,81.39,38667.0,71.5926,71.619,71.5398,71.5926,38667.0
2020-08-24 14:05:00,81.39,81.45,81.38,81.45,13131.0,71.5926,71.6454,71.5838,71.6454,13131.0
2020-08-24 14:10:00,81.44,81.46,81.41,81.43,8515.0,71.6366,71.6541,71.6102,71.6278,8515.0
2020-08-24 14:15:00,81.44,81.5,81.44,81.46,19415.0,71.6366,71.6893,71.6366,71.6541,19415.0
2020-08-24 14:20:00,81.46,81.53,81.44,81.52,10139.0,71.6541,71.7157,71.6366,71.7069,10139.0
2020-08-24 14:25:00,81.52,81.56,81.5,81.51,13942.0,71.7069,71.7421,71.6893,71.6981,13942.0
2020-08-24 14:30:00,81.51,81.59,81.5,81.58,17379.0,71.6981,71.7685,71.6893,71.7597,17379.0
2020-08-24 14:35:00,81.59,81.64,81.55,81.62,13844.0,71.7685,71.8125,71.7333,71.7949,13844.0
2020-08-24 14:40:00,81.61,81.62,81.57,81.6,15359.0,71.7861,71.7949,71.7509,71.7773,15359.0
2020-08-24 14:45:00,81.6,81.63,81.58,81.61,9686.0,71.7773,71.8037,71.7597,71.7861,9686.0
2020-08-24 14:50:00,81.61,81.67,81.61,81.66,11796.0,71.7861,71.8389,71.7861,71.8301,11796.0
2020-08-24 14:55:00,81.67,81.75,81.67,81.7,28738.0,71.8389,71.9092,71.8389,71.8653,28738.0
2020-08-24 15:00:00,81.7,81.71,81.65,81.65,20645.0,71.8653,71.8741,71.8213,71.8213,20645.0
2020-08-24 15:05:00,81.64,81.69,81.63,81.67,18305.0,71.8125,71.8565,71.8037,71.8389,18305.0
2020-08-24 15:10:00,81.67,81.67,81.56,81.58,42239.0,71.8389,71.8389,71.7421,71.7597,42239.0
2020-08-24 15:15:00,81.58,81.59,81.52,81.53,36873.0,71.7597,71.7685,71.7069,71.7157,36873.0
2020-08-24 15:20:00,81.53,81.63,81.53,81.63,28503.0,71.7157,71.8037,71.7157,71.8037,28503.0
2020-08-24 15:25:00,81.63,81.67,81.6,81.65,18821.0,71.8037,71.8389,71.7773,71.8213,18821.0
2020-08-24 15:30:00,81.66,81.72,81.64,81.7,32060.0,71.8301,71.8829,71.8125,71.8653,32060.0
2020-08-24 15:35:00,81.69,81.81,81.67,81.79,47924.0,71.8565,71.962,71.8389,71.9444,47924.0
2020-08-24 15:40:00,81.8,81.85,81.79,81.83,22959.0,71.9532,71.9972,71.9444,71.9796,22959.0
2020-08-24 15:45:00,81.84,81.9,81.81,81.87,42903.0,71.9884,72.0412,71.962,72.0148,42903.0
2020-08-24 15:50:00,81.87,81.95,81.86,81.88,56397.0,72.0148,72.0852,72.006,72.0236,56397.0
2020-08-24 15:55:00,81.87,81.99,81.79,81.97,394942.0,72.0148,72.1204,71.9444,72.1028,394942.0
2020-08-25 09:30:00,82.14,82.27,81.99,82.09,136512.0,72.2523,72.3666,72.1204,72.2083,136512.0
2020-08-25 09:35:00,82.08,82.34,81.94,82.04,57579.0,72.1995,72.4282,72.0764,72.1643,57579.0
2020-08-25 09:40:00,82.06,82.13,81.85,81.86,38286.0,72.1819,72.2435,71.9972,72.006,38286.0
2020-08-25 09:45:00,81.85,81.96,81.83,81.85,68898.0,71.9972,72.094,71.9796,71.9972,68898.0
2020-08-25 09:50:00,81.86,81.98,81.86,81.88,41095.0,72.006,72.1116,72.006,72.0236,41095.0
2020-08-25 09:55:00,81.88,81.89,81.7,81.71,76558.0,72.0236,72.0324,71.8653,71.8741,76558.0
2020-08-25 10:00:00,81.72,81.73,81.59,81.65,30663.0,71.8829,71.8916,71.7685,71.8213,30663.0
2020-08-25 10:05:00,81.64,81.69,81.4,81.54,167660.0,71.8125,71.8565,71.6014,71.7245,167660.0
2020-08-25 10:10:00,81.56,81.67,81.52,81.52,24888.0,71.7421,71.8389,71.7069,71.7069,24888.0
2020-08-25 10:15:00,81.52,81.6,81.42,81.48,30714.0,71.7069,71.7773,71.619,71.6717,30714.0
2020-08-25 10:20:00,81.48,81.61,81.45,81.57,60224.0,71.6717,71.7861,71.6454,71.7509,60224.0
2020-08-25 10:25:00,81.57,81.64,81.49,81.59,63162.0,71.7509,71.8125,71.6805,71.7685,63162.0
2020-08-25 10:30:00,81.58,81.66,81.52,81.58,66645.0,71.7597,71.8301,71.7069,71.7597,66645.0
2020-08-25 10:35:00,81.57,81.6,81.52,81.59,44989.0,71.7509,71.7773,71.7069,71.7685,44989.0
2020-08-25 10:40:00,81.59,81.59,81.49,81.59,44576.0,71.7685,71.7685,71.6805,71.7685,44576.0
2020-08-25 10:45:00,81.59,81.64,81.48,81.5,53900.0,71.7685,71.8125,71.6717,71.6893,53900.0
2020-08-25 10:50:00,81.49,81.49,81.39,81.42,24907.0,71.6805,71.6805,71.5926,71.619,24907.0
2020-08-25 10:55:00,81.42,81.52,81.4,81.47,44684.0,71.619,71.7069,71.6014,71.6629,44684.0
2020-08-25 11:00:00,81.47,81.52,81.47,81.51,26664.0,71.6629,71.7069,71.6629,71.6981,26664.0
2020-08-25 11:05:00,81.51,81.59,81.48,81.55,18370.0,71.6981,71.7685,71.6717,71.7333,18370.0
2020-08-25 11:10:00,81.55,81.61,81.51,81.57,58053.0,71.7333,71.7861,71.6981,71.7509,58053.0
2020-08-25 11:15:00,81.54,81.54,81.35,81.37,71094.0,71.7245,71.7245,71.5574,71.575,71094.0
2020-08-25 11:20:00,81.37,81.48,81.37,81.45,25534.0,71.575,71.6717,71.575,71.6454,25534.0
2020-08-25 11:25:00,81.46,81.6,81.46,81.56,32356.0,71.6541,71.7773,71.6541,71.7421,32356.0
2020-08-25 11:30:00,81.57,81.61,81.51,81.55,25537.0,71.7509,71.7861,71.6981,71.7333,25537.0
2020-08-25 11:35:00,81.54,81.57,81.51,81.54,16022.0,71.7245,71.7509,71.6981,71.7245,16022.0
2020-08-25 11:40:00,81.54,81.64,81.52,81.56,22145.0,71.7245,71.8125,71.7069,71.7421,22145.0
2020-08-25 11:45:00,81.56,81.6,81.54,81.56,10528.0,71.7421,71.7773,71.7245,71.7421,10528.0
2020-08-25 11:50:00,81.56,81.61,81.53,81.61,19286.0,71.7421,71.7861,71.7157,71.7861,19286.0
2020-08-25 11:55:00,81.62,81.66,81.6,81.64,35119.0,71.7949,71.8301,71.7773,71.8125,35119.0
2020-08-25 12:00:00,81.64,81.69,81.61,81.67,18516.0,71.8125,71.8565,71.7861,71.8389,18516.0
2020-08-25 12:05:00,81.67,81.72,81.65,81.69,15084.0,71.8389,71.8829,71.8213,71.8565,15084.0
2020-08-25 12:10:00,81.68,81.7,81.63,81.64,15047.0,71.8477,71.8653,71.8037,71.8125,15047.0
2020-08-25 12:15:00,81.64,81.73,81.64,81.73,11972.0,71.8125,71.8916,71.8125,71.8916,11972.0
2020-08-25 12:20:00,81.73,81.82,81.72,81.82,25194.0,71.8916,71.9708,71.8829,71.9708,25194.0
2020-08-25 12:25:00,81.83,81.88,81.79,81.82,21467.0,71.9796,72.0236,71.9444,71.9708,21467.0
2020-08-25 12:30:00,81.82,81.83,81.77,81.81,16412.0,71.9708,71.9796,71.9268,71.962,16412.0
2020-08-25 12:35:00,81.81,81.88,81.79,81.88,12825.0,71.962,72.0236,71.9444,72.0236,12825.0
2020-08-25 12:40:00,81.87,81.89,81.79,81.81,15643.0,72.0148,72.0324,71.9444,71.962,15643.0
2020-08-25 12:45:00,81.81,81.84,81.79,81.83,18766.0,71.962,71.9884,71.9444,71.9796,18766.0
2020-08-25 12:50:00,81.83,81.87,81.83,81.87,18898.0,71.9796,72.0148,71.9796,72.0148,18898.0
2020-08-25 12:55:00,81.85,81.86,81.68,81.69,21359.0,71.9972,72.006,71.8477,71.8565,21359.0
2020-08-25 13:00:00,81.68,81.69,81.63,81.66,12880.0,71.8477,71.8565,71.8037,71.8301,12880.0
2020-08-25 13:05:00,81.66,81.67,81.6,81.65,12399.0,71.8301,71.8389,71.7773,71.8213,12399.0
2020-08-25 13:10:00,81.64,81.66,81.59,81.65,14963.0,71.8125,71.8301,71.7685,71.8213,14963.0
2020-08-25 13:15:00,81.66,81.71,81.65,81.69,16260.0,71.8301,71.8741,71.8213,71.8565,16260.0
2020-08-25 13:20:00,81.68,81.7,81.61,81.62,14400.0,71.8477,71.8653,71.7861,71.7949,14400.0
2020-08-25 13:25:00,81.63,81.67,81.62,81.62,9577.0,71.8037,71.8389,71.7949,71.7949,9577.0
2020-08-25 13:30:00,81.63,81.67,81.61,81.66,9465.0,71.8037,71.8389,71.7861,71.8301,9465.0
2020-08-25 13:35:00,81.67,81.67,81.63,81.63,8936.0,71.8389,71.8389,71.8037,71.8037,8936.0
2020-08-25 13:40:00,81.64,81.66,81.6,81.64,18306.0,71.8125,71.8301,71.7773,71.8125,18306.0
2020-08-25 13:45:00,81.63,81.65,81.59,81.61,16597.0,71.8037,71.8213,71.7685,71.7861,16597.0
2020-08-25 13:50:00,81.62,81.65,81.58,81.6,10677.0,71.7949,71.8213,71.7597,71.7773,10677.0
2020-08-25 13:55:00,81.61,81.64,81.59,81.63,7454.0,71.7861,71.8125,71.7685,71.8037,7454.0
2020-08-25 14:00:00,81.62,81.64,81.59,81.63,14603.0,71.7949,71.8125,71.7685,71.8037,14603.0
2020-08-25 14:05:00,81.62,81.65,81.62,81.63,10909.0,71.7949,71.8213,71.7949,71.8037,10909.0
2020-08-25 14:10:00,81.62,81.67,81.62,81.62,10819.0,71.7949,71.8389,71.7949,71.7949,10819.0
2020-08-25 14:15:00,81.61,81.67,81.53,81.67,49131.0,71.7861,71.8389,71.7157,71.8389,49131.0
2020-08-25 14:20:00,81.67,81.68,81.64,81.67,21045.0,71.8389,71.8477,71.8125,71.8389,21045.0
2020-08-25 14:25:00,81.67,81.67,81.63,81.65,16510.0,71.8389,71.8389,71.8037,71.8213,16510.0
2020-08-25 14:30:00,81.65,81.67,81.63,81.65,16155.0,71.8213,71.8389,71.8037,71.8213,16155.0
2020-08-25 14:35:00,81.65,81.69,81.63,81.65,26443.0,71.8213,71.8565,71.8037,71.8213,26443.0
2020-08-25 14:40:00,81.65,81.73,81.65,81.71,22363.0,71.8213,71.8916,71.8213,71.8741,22363.0
2020-08-25 14:45:00,81.7,81.75,81.7,81.74,9900.0,71.8653,71.9092,71.8653,71.9004,9900.0
2020-08-25 14:50:00,81.74,81.75,81.7,81.74,19703.0,71.9004,71.9092,71.8653,71.9004,19703.0
2020-08-25 14:55:00,81.76,81.76,81.71,81.73,9420.0,71.918,71.918,71.8741,71.8916,9420.0
2020-08-25 15:00:00,81.72,81.72,81.66,81.67,14454.0,71.8829,71.8829,71.8301,71.8389,14454.0
2020-08-25 15:05:00,81.67,81.75,81.66,81.74,17112.0,71.8389,71.9092,71.8301,71.9004,17112.0
2020-08-25 15:10:00,81.74,81.77,81.73,81.76,14812.0,71.9004,71.9268,71.8916,71.918,14812.0
2020-08-25 15:15:00,81.76,81.8,81.75,81.78,17167.0,71.918,71.9532,71.9092,71.9356,17167.0
2020-08-25 15:20:00,81.78,81.87,81.78,81.87,20038.0,71.9356,72.0148,71.9356,72.0148,20038.0
2020-08-25 15:25:00,81.87,81.89,81.84,81.86,23279.0,72.0148,72.0324,71.9884,72.006,23279.0
2020-08-25 15:30:00,81.86,81.91,81.84,81.9,27169.0,72.006,72.05,71.9884,72.0412,27169.0
2020-08-25 15:35:00,81.91,82.0,81.88,81.98,40914.0,72.05,72.1291,72.0236,72.1116,40914.0
2020-08-25 15:40:00,81.98,82.04,81.95,82.04,53011.0,72.1116,72.1643,72.0852,72.1643,53011.0
2020-08-25 15:45:00,82.04,82.09,82.02,82.06,80261.0,72.1643,72.2083,72.1467,72.1819,80261.0
2020-08-25 15:50:00,82.05,82.08,82.02,82.02,108034.0,72.1731,72.1995,72.1467,72.1467,108034.0
2020-08-25 15:55:00,82.02,82.14,81.95,82.13,240429.0,72.1467,72.2523,72.0852,72.2435,240429.0
2020-08-26 09:30:00,82.0,82.06,81.41,81.45,90417.0,72.1291,72.1819,71.6102,71.6454,90417.0
2020-08-26 09:35:00,81.44,81.5,81.31,81.38,51845.0,71.6366,71.6893,71.5222,71.5838,51845.0
2020-08-26 09:40:00,81.38,81.46,81.34,81.34,71221.0,71.5838,71.6541,71.5486,71.5486,71221.0
2020-08-26 09:45:00,81.34,81.69,81.33,81.69,64232.0,71.5486,71.8565,71.5398,71.8565,64232.0
2020-08-26 09:50:00,81.7,81.84,81.67,81.73,71795.0,71.8653,71.9884,71.8389,71.8916,71795.0
2020-08-26 09:55:00,81.71,81.74,81.65,81.69,93879.0,71.8741,71.9004,71.8213,71.8565,93879.0
2020-08-26 10:00:00,81.68,81.7,81.51,81.59,38692.0,71.8477,71.8653,71.6981,71.7685,38692.0
2020-08-26 10:05:00,81.58,81.59,81.41,81.46,71845.0,71.7597,71.7685,71.6102,71.6541,71845.0
2020-08-26 10:10:00,81.47,81.51,81.31,81.31,67078.0,71.6629,71.6981,71.5222,71.5222,67078.0
2020-08-26 10:15:00,81.32,81.36,81.26,81.32,38516.0,71.531,71.5662,71.4782,71.531,38516.0
2020-08-26 10:20:00,81.33,81.52,81.33,81.46,100521.0,71.5398,71.7069,71.5398,71.6541,100521.0
2020-08-26 10:25:00,81.46,81.48,81.34,81.35,45100.0,71.6541,71.6717,71.5486,71.5574,45100.0
2020-08-26 10:30:00,81.35,81.4,81.33,81.4,194317.0,71.5574,71.6014,71.5398,71.6014,194317.0
2020-08-26 10:35:00,81.39,81.42,81.32,81.38,42795.0,71.5926,71.619,71.531,71.5838,42795.0
2020-08-26 10:40:00,81.38,81.39,81.24,81.25,38519.0,71.5838,71.5926,71.4606,71.4694,38519.0
2020-08-26 10:45:00,81.26,81.3,81.23,81.25,40630.0,71.4782,71.5134,71.4518,71.4694,40630.0
2020-08-26 10:50:00,81.24,81.33,81.19,81.31,46149.0,71.4606,71.5398,71.4167,71.5222,46149.0
2020-08-26 10:55:00,81.31,81.31,81.22,81.22,45409.0,71.5222,71.5222,71.443,71.443,45409.0
2020-08-26 11:00:00,81.22,81.22,81.1,81.22,51777.0,71.443,71.443,71.3375,71.443,51777.0
2020-08-26 11:05:00,81.23,81.38,81.21,81.34,29231.0,71.4518,71.5838,71.4342,71.5486,29231.0
2020-08-26 11:10:00,81.35,81.42,81.3,81.3,39050.0,71.5574,71.619,71.5134,71.5134,39050.0
2020-08-26 11:15:00,81.29,81.38,81.28,81.35,53248.0,71.5046,71.5838,71.4958,71.5574,53248.0
2020-08-26 11:20:00,81.35,81.39,81.33,81.35,36345.0,71.5574,71.5926,71.5398,71.5574,36345.0
2020-08-26 11:25:00,81.36,81.38,81.34,81.37,15440.0,71.5662,71.5838,71.5486,71.575,15440.0
2020-08-26 11:30:00,81.36,81.39,81.32,81.38,29943.0,71.5662,71.5926,71.531,71.5838,29943.0
2020-08-26 11:35:00,81.38,81.39,81.34,81.36,25464.0,71.5838,71.5926,71.5486,71.5662,25464.0
2020-08-26 11:40:00,81.36,81.39,81.33,81.35,25344.0,71.5662,71.5926,71.5398,71.5574,25344.0
2020-08-26 11:45:00,81.34,81.44,81.34,81.41,16944.0,71.5486,71.6366,71.5486,71.6102,16944.0
2020-08-26 11:50:00,81.41,81.43,81.33,81.33,33848.0,71.6102,71.6278,71.5398,71.5398,33848.0
2020-08-26 11:55:00,81.32,81.32,81.28,81.3,47156.0,71.531,71.531,71.4958,71.5134,47156.0
2020-08-26 12:00:00,81.31,81.37,81.29,81.34,32101.0,71.5222,71.575,71.5046,71.5486,32101.0
2020-08-26 12:05:00,81.35,81.37,81.33,81.34,18872.0,71.5574,71.575,71.5398,71.5486,18872.0
2020-08-26 12:10:00,81.34,81.34,81.22,81.24,34697.0,71.5486,71.5486,71.443,71.4606,34697.0
2020-08-26 12:15:00,81.24,81.25,81.19,81.23,37107.0,71.4606,71.4694,71.4167,71.4518,37107.0
2020-08-26 12:20:00,81.23,81.25,81.22,81.25,9628.0,71.4518,71.4694,71.443,71.4694,9628.0
2020-08-26 12:25:00,81.24,81.27,81.22,81.25,17553.0,71.4606,71.487,71.443,71.4694,17553.0
2020-08-26 12:30:00,81.25,81.28,81.23,81.24,12536.0,71.4694,71.4958,71.4518,71.4606,12536.0
2020-08-26 12:35:00,81.25,81.25,81.2,81.23,19408.0,71.4694,71.4694,71.4254,71.4518,19408.0
2020-08-26 12:40:00,81.23,81.27,81.21,81.23,16760.0,71.4518,71.487,71.4342,71.4518,16760.0
2020-08-26 12:45:00,81.23,81.25,81.18,81.23,38950.0,71.4518,71.4694,71.4079,71.4518,38950.0
2020-08-26 12:50:00,81.24,81.35,81.21,81.28,150313.0,71.4606,71.5574,71.4342,71.4958,150313.0
2020-08-26 12:55:00,81.28,81.29,81.16,81.17,48033.0,71.4958,71.5046,71.3903,71.3991,48033.0
2020-08-26 13:00:00,81.18,81.23,81.16,81.21,19000.0,71.4079,71.4518,71.3903,71.4342,19000.0
2020-08-26 13:05:00,81.22,81.23,81.19,81.19,22904.0,71.443,71.4518,71.4167,71.4167,22904.0
2020-08-26 13:10:00,81.2,81.21,81.17,81.17,21428.0,71.4254,71.4342,71.3991,71.3991,21428.0
2020-08-26 13:15:00,81.18,81.18,81.12,81.14,19702.0,71.4079,71.4079,71.3551,71.3727,19702.0
2020-08-26 13:20:00,81.13,81.14,81.03,81.05,64349.0,71.3639,71.3727,71.2759,71.2935,64349.0
2020-08-26 13:25:00,81.06,81.08,81.03,81.06,49951.0,71.3023,71.3199,71.2759,71.3023,49951.0
2020-08-26 13:30:00,81.06,81.07,81.03,81.07,93345.0,71.3023,71.3111,71.2759,71.3111,93345.0
2020-08-26 13:35:00,81.07,81.15,81.07,81.13,78551.0,71.3111,71.3815,71.3111,71.3639,78551.0
2020-08-26 13:40:00,81.14,81.14,81.09,81.1,18329.0,71.3727,71.3727,71.3287,71.3375,18329.0
2020-08-26 13:45:00,81.1,81.13,81.08,81.12,16445.0,71.3375,71.3639,71.3199,71.3551,16445.0
2020-08-26 13:50:00,81.12,81.13,81.01,81.01,35458.0,71.3551,71.3639,71.2583,71.2583,35458.0
2020-08-26 13:55:00,81.0,81.01,80.94,80.95,34713.0,71.2495,71.2583,71.1967,71.2055,34713.0
2020-08-26 14:00:00,80.96,81.03,80.96,81.01,23586.0,71.2143,71.2759,71.2143,71.2583,23586.0
2020-08-26 14:05:00,81.0,81.01,80.97,80.98,35759.0,71.2495,71.2583,71.2231,71.2319,35759.0
2020-08-26 14:10:00,80.98,81.0,80.93,80.95,24052.0,71.2319,71.2495,71.1879,71.2055,24052.0
2020-08-26 14:15:00,80.95,81.03,80.93,81.02,40826.0,71.2055,71.2759,71.1879,71.2671,40826.0
2020-08-26 14:20:00,81.03,81.11,81.02,81.08,15461.0,71.2759,71.3463,71.2671,71.3199,15461.0
2020-08-26 14:25:00,81.09,81.12,81.08,81.08,15330.0,71.3287,71.3551,71.3199,71.3199,15330.0
2020-08-26 14:30:00,81.08,81.09,80.95,80.98,30019.0,71.3199,71.3287,71.2055,71.2319,30019.0
2020-08-26 14:35:00,80.98,81.0,80.92,80.97,37942.0,71.2319,71.2495,71.1792,71.2231,37942.0
2020-08-26 14:40:00,80.97,81.02,80.93,80.93,12540.0,71.2231,71.2671,71.1879,71.1879,12540.0
2020-08-26 14:45:00,80.94,81.01,80.94,80.97,46141.0,71.1967,71.2583,71.1967,71.2231,46141.0
2020-08-26 14:50:00,80.96,81.03,80.96,81.0,37768.0,71.2143,71.2759,71.2143,71.2495,37768.0
2020-08-26 14:55:00,81.0,81.01,80.91,80.93,15771.0,71.2495,71.2583,71.1704,71.1879,15771.0
2020-08-26 15:00:00,80.93,80.95,80.88,80.91,21952.0,71.1879,71.2055,71.144,71.1704,21952.0
2020-08-26 15:05:00,80.91,80.96,80.89,80.92,47598.0,71.1704,71.2143,71.1528,71.1792,47598.0
2020-08-26 15:10:00,80.92,81.0,80.92,80.98,40811.0,71.1792,71.2495,71.1792,71.2319,40811.0
2020-08-26 15:15:00,80.99,81.0,80.93,80.99,55437.0,71.2407,71.2495,71.1879,71.2407,55437.0
2020-08-26 15:20:00,80.98,81.07,80.98,81.02,87788.0,71.2319,71.3111,71.2319,71.2671,87788.0
2020-08-26 15:25:00,81.03,81.08,81.02,81.08,57334.0,71.2759,71.3199,71.2671,71.3199,57334.0
2020-08-26 15:30:00,81.08,81.12,81.07,81.1,45478.0,71.3199,71.3551,71.3111,71.3375,45478.0
2020-08-26 15:35:00,81.11,81.21,81.11,81.15,42173.0,71.3463,71.4342,71.3463,71.3815,42173.0
2020-08-26 15:40:00,81.14,81.23,81.14,81.21,148218.0,71.3727,71.4518,71.3727,71.4342,148218.0
2020-08-26 15:45:00,81.22,81.25,81.19,81.2,113401.0,71.443,71.4694,71.4167,71.4254,113401.0
2020-08-26 15:50:00,81.19,81.29,81.19,81.29,103789.0,71.4167,71.5046,71.4167,71.5046,103789.0
2020-08-26 15:55:00,81.29,81.36,81.26,81.35,273232.0,71.5046,71.5662,71.4782,71.5574,273232.0
2020-08-27 09:30:00,81.49,82.21,81.49,82.16,164658.0,71.6805,72.3139,71.6805,72.2699,164658.0
2020-08-27 09:35:00,82.15,82.21,81.9,82.12,80968.0,72.2611,72.3139,72.0412,72.2347,80968.0
2020-08-27 09:40:00,82.1,82.25,82.03,82.15,59669.0,72.2171,72.3491,72.1555,72.2611,59669.0
2020-08-27 09:45:00,82.15,82.35,82.03,82.35,54543.0,72.2611,72.437,72.1555,72.437,54543.0
2020-08-27 09:50:00,82.35,82.54,82.32,82.44,103378.0,72.437,72.6041,72.4106,72.5162,103378.0
2020-08-27 09:55:00,82.44,82.53,82.32,82.44,139377.0,72.5162,72.5953,72.4106,72.5162,139377.0
2020-08-27 10:00:00,82.47,82.69,82.47,82.53,74500.0,72.5426,72.7361,72.5426,72.5953,74500.0
2020-08-27 10:05:00,82.53,82.53,82.21,82.28,125028.0,72.5953,72.5953,72.3139,72.3754,125028.0
2020-08-27 10:10:00,82.28,82.4,82.24,82.27,76387.0,72.3754,72.481,72.3403,72.3666,76387.0
2020-08-27 10:15:00,82.27,82.31,82.19,82.28,29950.0,72.3666,72.4018,72.2963,72.3754,29950.0
2020-08-27 10:20:00,82.28,82.36,82.19,82.36,45124.0,72.3754,72.4458,72.2963,72.4458,45124.0
2020-08-27 10:25:00,82.36,82.49,82.29,82.47,27412.0,72.4458,72.5602,72.3842,72.5426,27412.0
2020-08-27 10:30:00,82.45,82.66,82.44,82.64,51162.0,72.525,72.7097,72.5162,72.6921,51162.0
2020-08-27 10:35:00,82.63,82.7,82.58,82.59,35552.0,72.6833,72.7449,72.6393,72.6481,35552.0
2020-08-27 10:40:00,82.58,82.59,82.47,82.49,47039.0,72.6393,72.6481,72.5426,72.5602,47039.0
2020-08-27 10:45:00,82.48,82.53,82.42,82.49,36240.0,72.5514,72.5953,72.4986,72.5602,36240.0
2020-08-27 10:50:00,82.49,82.64,82.48,82.53,47037.0,72.5602,72.6921,72.5514,72.5953,47037.0
2020-08-27 10:55:00,82.53,82.58,82.51,82.56,33341.0,72.5953,72.6393,72.5778,72.6217,33341.0
2020-08-27 11:00:00,82.55,82.59,82.48,82.54,36163.0,72.6129,72.6481,72.5514,72.6041,36163.0
2020-08-27 11:05:00,82.54,82.58,82.5,82.53,81126.0,72.6041,72.6393,72.569,72.5953,81126.0
2020-08-27 11:10:00,82.53,82.53,82.39,82.39,31432.0,72.5953,72.5953,72.4722,72.4722,31432.0
2020-08-27 11:15:00,82.4,82.49,82.35,82.48,27038.0,72.481,72.5602,72.437,72.5514,27038.0
2020-08-27 11:20:00,82.48,82.48,82.36,82.37,82195.0,72.5514,72.5514,72.4458,72.4546,82195.0
2020-08-27 11:25:00,82.37,82.4,82.32,82.37,44029.0,72.4546,72.481,72.4106,72.4546,44029.0
2020-08-27 11:30:00,82.39,82.43,82.31,82.41,35459.0,72.4722,72.5074,72.4018,72.4898,35459.0
2020-08-27 11:35:00,82.4,82.46,82.39,82.42,15964.0,72.481,72.5338,72.4722,72.4986,15964.0
2020-08-27 11:40:00,82.43,82.5,82.42,82.49,21046.0,72.5074,72.569,72.4986,72.5602,21046.0
2020-08-27 11:45:00,82.49,82.53,82.46,82.46,15532.0,72.5602,72.5953,72.5338,72.5338,15532.0
2020-08-27 11:50:00,82.46,82.5,82.43,82.5,15706.0,72.5338,72.569,72.5074,72.569,15706.0
2020-08-27 11:55:00,82.5,82.54,82.48,82.52,16809.0,72.569,72.6041,72.5514,72.5866,16809.0
2020-08-27 12:00:00,82.52,82.53,82.41,82.43,29301.0,72.5866,72.5953,72.4898,72.5074,29301.0
2020-08-27 12:05:00,82.43,82.44,82.37,82.37,16190.0,72.5074,72.5162,72.4546,72.4546,16190.0
2020-08-27 12:10:00,82.38,82.46,82.37,82.42,13531.0,72.4634,72.5338,72.4546,72.4986,13531.0
2020-08-27 12:15:00,82.45,82.46,82.38,82.38,16631.0,72.525,72.5338,72.4634,72.4634,16631.0
2020-08-27 12:20:00,82.38,82.49,82.37,82.49,52854.0,72.4634,72.5602,72.4546,72.5602,52854.0
2020-08-27 12:25:00,82.49,82.5,82.42,82.44,31073.0,72.5602,72.569,72.4986,72.5162,31073.0
2020-08-27 12:30:00,82.44,82.5,82.38,82.39,35820.0,72.5162,72.569,72.4634,72.4722,35820.0
2020-08-27 12:35:00,82.39,82.4,82.3,82.33,27981.0,72.4722,72.481,72.393,72.4194,27981.0
2020-08-27 12:40:00,82.33,82.33,82.26,82.29,51729.0,72.4194,72.4194,72.3578,72.3842,51729.0
2020-08-27 12:45:00,82.28,82.33,82.26,82.28,32117.0,72.3754,72.4194,72.3578,72.3754,32117.0
2020-08-27 12:50:00,82.28,82.31,82.23,82.28,27951.0,72.3754,72.4018,72.3315,72.3754,27951.0
2020-08-27 12:55:00,82.29,82.3,82.19,82.25,39476.0,72.3842,72.393,72.2963,72.3491,39476.0
2020-08-27 13:00:00,82.24,82.28,82.18,82.25,36707.0,72.3403,72.3754,72.2875,72.3491,36707.0
2020-08-27 13:05:00,82.25,82.35,82.23,82.34,19414.0,72.3491,72.437,72.3315,72.4282,19414.0
2020-08-27 13:10:00,82.34,82.38,82.28,82.35,58679.0,72.4282,72.4634,72.3754,72.437,58679.0
2020-08-27 13:15:00,82.34,82.35,82.28,82.3,26046.0,72.4282,72.437,72.3754,72.393,26046.0
2020-08-27 13:20:00,82.28,82.34,82.26,82.32,20749.0,72.3754,72.4282,72.3578,72.4106,20749.0
2020-08-27 13:25:00,82.34,82.36,82.31,82.31,17142.0,72.4282,72.4458,72.4018,72.4018,17142.0
2020-08-27 13:30:00,82.31,82.36,82.3,82.34,13331.0,72.4018,72.4458,72.393,72.4282,13331.0
2020-08-27 13:35:00,82.34,82.4,82.33,82.38,10362.0,72.4282,72.481,72.4194,72.4634,10362.0
2020-08-27 13:40:00,82.38,82.39,82.35,82.38,12348.0,72.4634,72.4722,72.437,72.4634,12348.0
2020-08-27 13:45:00,82.38,82.39,82.34,82.35,12196.0,72.4634,72.4722,72.4282,72.437,12196.0
2020-08-27 13:50:00,82.34,82.34,82.29,82.32,25742.0,72.4282,72.4282,72.3842,72.4106,25742.0
2020-08-27 13:55:00,82.32,82.41,82.32,82.4,28448.0,72.4106,72.4898,72.4106,72.481,28448.0
2020-08-27 14:00:00,82.4,82.43,82.39,82.43,25602.0,72.481,72.5074,72.4722,72.5074,25602.0
2020-08-27 14:05:00,82.43,82.46,82.42,82.44,16766.0,72.5074,72.5338,72.4986,72.5162,16766.0
2020-08-27 14:10:00,82.44,82.54,82.44,82.52,25711.0,72.5162,72.6041,72.5162,72.5866,25711.0
2020-08-27 14:15:00,82.53,82.61,82.52,82.59,42144.0,72.5953,72.6657,72.5866,72.6481,42144.0
2020-08-27 14:20:00,82.59,82.6,82.49,82.5,32217.0,72.6481,72.6569,72.5602,72.569,32217.0
2020-08-27 14:25:00,82.51,82.54,82.48,82.53,26717.0,72.5778,72.6041,72.5514,72.5953,26717.0
2020-08-27 14:30:00,82.52,82.56,82.46,82.51,21548.0,72.5866,72.6217,72.5338,72.5778,21548.0
2020-08-27 14:35:00,82.52,82.59,82.52,82.59,20884.0,72.5866,72.6481,72.5866,72.6481,20884.0
2020-08-27 14:40:00,82.59,82.6,82.52,82.52,58077.0,72.6481,72.6569,72.5866,72.5866,58077.0
2020-08-27 14:45:00,82.52,82.55,82.52,82.54,8374.0,72.5866,72.6129,72.5866,72.6041,8374.0
2020-08-27 14:50:00,82.55,82.57,82.51,82.52,11612.0,72.6129,72.6305,72.5778,72.5866,11612.0
2020-08-27 14:55:00,82.52,82.53,82.46,82.53,22446.0,72.5866,72.5953,72.5338,72.5953,22446.0
2020-08-27 15:00:00,82.54,82.58,82.51,82.52,27450.0,72.6041,72.6393,72.5778,72.5866,27450.0
2020-08-27 15:05:00,82.52,82.59,82.49,82.59,67402.0,72.5866,72.6481,72.5602,72.6481,67402.0
2020-08-27 15:10:00,82.59,82.63,82.55,82.59,54828.0,72.6481,72.6833,72.6129,72.6481,54828.0
2020-08-27 15:15:00,82.59,82.69,82.59,82.68,67755.0,72.6481,72.7361,72.6481,72.7273,67755.0
2020-08-27 15:20:00,82.68,82.73,82.67,82.71,47675.0,72.7273,72.7713,72.7185,72.7537,47675.0
2020-08-27 15:25:00,82.73,82.77,82.7,82.77,38185.0,72.7713,72.8065,72.7449,72.8065,38185.0
2020-08-27 15:30:00,82.77,82.78,82.7,82.75,155724.0,72.8065,72.8153,72.7449,72.7889,155724.0
2020-08-27 15:35:00,82.75,82.79,82.73,82.74,59553.0,72.7889,72.824,72.7713,72.7801,59553.0
2020-08-27 15:40:00,82.73,82.77,82.68,82.69,79260.0,72.7713,72.8065,72.7273,72.7361,79260.0
2020-08-27 15:45:00,82.69,82.72,82.61,82.62,97152.0,72.7361,72.7625,72.6657,72.6745,97152.0
2020-08-27 15:50:00,82.61,82.66,82.56,82.59,123858.0,72.6657,72.7097,72.6217,72.6481,123858.0
2020-08-27 15:55:00,82.58,82.64,82.53,82.54,374909.0,72.6393,72.6921,72.5953,72.6041,374909.0
2020-08-28 09:30:00,82.77,82.83,82.08,82.19,144682.0,72.8065,72.8592,72.1995,72.2963,144682.0
2020-08-28 09:35:00,82.2,82.3,81.9,82.11,116483.0,72.3051,72.393,72.0412,72.2259,116483.0
2020-08-28 09:40:00,82.11,82.37,82.08,82.37,62512.0,72.2259,72.4546,72.1995,72.4546,62512.0
2020-08-28 09:45:00,82.37,82.61,82.32,82.57,158569.0,72.4546,72.6657,72.4106,72.6305,158569.0
2020-08-28 09:50:00,82.6,82.61,82.43,82.56,41053.0,72.6569,72.6657,72.5074,72.6217,41053.0
2020-08-28 09:55:00,82.56,82.61,82.4,82.49,44282.0,72.6217,72.6657,72.481,72.5602,44282.0
2020-08-28 10:00:00,82.5,82.6,82.27,82.31,47896.0,72.569,72.6569,72.3666,72.4018,47896.0
2020-08-28 10:05:00,82.32,82.32,82.16,82.2,33096.0,72.4106,72.4106,72.2699,72.3051,33096.0
2020-08-28 10:10:00,82.2,82.27,82.14,82.17,23134.0,72.3051,72.3666,72.2523,72.2787,23134.0
2020-08-28 10:15:00,82.18,82.25,82.07,82.24,37494.0,72.2875,72.3491,72.1907,72.3403,37494.0
2020-08-28 10:20:00,82.25,82.25,82.14,82.14,30636.0,72.3491,72.3491,72.2523,72.2523,30636.0
2020-08-28 10:25:00,82.14,82.19,82.11,82.12,44427.0,72.2523,72.2963,72.2259,72.2347,44427.0
2020-08-28 10:30:00,82.12,82.21,82.08,82.09,30434.0,72.2347,72.3139,72.1995,72.2083,30434.0
2020-08-28 10:35:00,82.08,82.16,82.07,82.15,34898.0,72.1995,72.2699,72.1907,72.2611,34898.0
2020-08-28 10:40:00,82.16,82.26,82.13,82.26,24768.0,72.2699,72.3578,72.2435,72.3578,24768.0
2020-08-28 10:45:00,82.26,82.39,82.24,82.39,30879.0,72.3578,72.4722,72.3403,72.4722,30879.0
2020-08-28 10:50:00,82.4,82.41,82.28,82.31,31782.0,72.481,72.4898,72.3754,72.4018,31782.0
2020-08-28 10:55:00,82.3,82.3,82.2,82.27,26924.0,72.393,72.393,72.3051,72.3666,26924.0
2020-08-28 11:00:00,82.26,82.32,82.12,82.14,31843.0,72.3578,72.4106,72.2347,72.2523,31843.0
2020-08-28 11:05:00,82.15,82.24,82.13,82.21,50081.0,72.2611,72.3403,72.2435,72.3139,50081.0
2020-08-28 11:10:00,82.21,82.31,82.19,82.29,23860.0,72.3139,72.4018,72.2963,72.3842,23860.0
2020-08-28 11:15:00,82.28,82.38,82.26,82.34,21988.0,72.3754,72.4634,72.3578,72.4282,21988.0
2020-08-28 11:20:00,82.33,82.35,82.28,82.35,20854.0,72.4194,72.437,72.3754,72.437,20854.0
2020-08-28 11:25:00,82.34,82.34,82.28,82.29,17310.0,72.4282,72.4282,72.3754,72.3842,17310.0
2020-08-28 11:30:00,82.28,82.3,82.23,82.24,22388.0,72.3754,72.393,72.3315,72.3403,22388.0
2020-08-28 11:35:00,82.25,82.29,82.21,82.22,31060.0,72.3491,72.3842,72.3139,72.3227,31060.0
2020-08-28 11:40:00,82.23,82.3,82.21,82.29,23347.0,72.3315,72.393,72.3139,72.3842,23347.0
2020-08-28 11:45:00,82.29,82.31,82.21,82.25,49657.0,72.3842,72.4018,72.3139,72.3491,49657.0
2020-08-28 11:50:00,82.25,82.25,82.17,82.17,29317.0,72.3491,72.3491,72.2787,72.2787,29317.0
2020-08-28 11:55:00,82.17,82.2,82.12,82.15,24971.0,72.2787,72.3051,72.2347,72.2611,24971.0
2020-08-28 12:00:00,82.14,82.14,82.09,82.12,69761.0,72.2523,72.2523,72.2083,72.2347,69761.0
2020-08-28 12:05:00,82.13,82.17,82.13,82.14,14163.0,72.2435,72.2787,72.2435,72.2523,14163.0
2020-08-28 12:10:00,82.16,82.23,82.15,82.19,15385.0,72.2699,72.3315,72.2611,72.2963,15385.0
2020-08-28 12:15:00,82.19,82.27,82.17,82.26,38850.0,72.2963,72.3666,72.2787,72.3578,38850.0
2020-08-28 12:20:00,82.26,82.32,82.26,82.3,14971.0,72.3578,72.4106,72.3578,72.393,14971.0
2020-08-28 12:25:00,82.3,82.33,82.25,82.27,17187.0,72.393,72.4194,72.3491,72.3666,17187.0
2020-08-28 12:30:00,82.27,82.3,82.26,82.3,28282.0,72.3666,72.393,72.3578,72.393,28282.0
2020-08-28 12:35:00,82.3,82.34,82.29,82.3,30318.0,72.393,72.4282,72.3842,72.393,30318.0
2020-08-28 12:40:00,82.31,82.38,82.31,82.34,15535.0,72.4018,72.4634,72.4018,72.4282,15535.0
2020-08-28 12:45:00,82.34,82.4,82.34,82.38,14314.0,72.4282,72.481,72.4282,72.4634,14314.0
2020-08-28 12:50:00,82.38,82.46,82.38,82.45,13899.0,72.4634,72.5338,72.4634,72.525,13899.0
2020-08-28 12:55:00,82.45,82.47,82.4,82.44,22108.0,72.525,72.5426,72.481,72.5162,22108.0
2020-08-28 13:00:00,82.44,82.51,82.42,82.5,22162.0,72.5162,72.5778,72.4986,72.569,22162.0
2020-08-28 13:05:00,82.5,82.51,82.41,82.45,27917.0,72.569,72.5778,72.4898,72.525,27917.0
2020-08-28 13:10:00,82.45,82.53,82.45,82.47,14747.0,72.525,72.5953,72.525,72.5426,14747.0
2020-08-28 13:15:00,82.47,82.52,82.47,82.49,10586.0,72.5426,72.5866,72.5426,72.5602,10586.0
2020-08-28 13:20:00,82.49,82.54,82.49,82.52,11615.0,72.5602,72.6041,72.5602,72.5866,11615.0
2020-08-28 13:25:00,82.51,82.54,82.48,82.49,20899.0,72.5778,72.6041,72.5514,72.5602,20899.0
2020-08-28 13:30:00,82.5,82.54,82.47,82.52,16675.0,72.569,72.6041,72.5426,72.5866,16675.0
2020-08-28 13:35:00,82.52,82.55,82.5,82.54,11201.0,72.5866,72.6129,72.569,72.6041,11201.0
2020-08-28 13:40:00,82.54,82.55,82.49,82.52,15922.0,72.6041,72.6129,72.5602,72.5866,15922.0
2020-08-28 13:45:00,82.51,82.56,82.5,82.55,10706.0,72.5778,72.6217,72.569,72.6129,10706.0
2020-08-28 13:50:00,82.55,82.64,82.53,82.63,25659.0,72.6129,72.6921,72.5953,72.6833,25659.0
2020-08-28 13:55:00,82.63,82.64,82.55,82.56,7126.0,72.6833,72.6921,72.6129,72.6217,7126.0
2020-08-28 14:00:00,82.56,82.63,82.55,82.58,42536.0,72.6217,72.6833,72.6129,72.6393,42536.0
2020-08-28 14:05:00,82.58,82.59,82.52,82.56,28697.0,72.6393,72.6481,72.5866,72.6217,28697.0
2020-08-28 14:10:00,82.56,82.59,82.51,82.54,29447.0,72.6217,72.6481,72.5778,72.6041,29447.0
2020-08-28 14:15:00,82.55,82.55,82.49,82.54,32148.0,72.6129,72.6129,72.5602,72.6041,32148.0
2020-08-28 14:20:00,82.54,82.59,82.54,82.59,25724.0,72.6041,72.6481,72.6041,72.6481,25724.0
2020-08-28 14:25:00,82.59,82.62,82.56,82.58,14209.0,72.6481,72.6745,72.6217,72.6393,14209.0
2020-08-28 14:30:00,82.59,82.65,82.59,82.62,9539.0,72.6481,72.7009,72.6481,72.6745,9539.0
2020-08-28 14:35:00,82.63,82.67,82.62,82.66,29163.0,72.6833,72.7185,72.6745,72.7097,29163.0
2020-08-28 14:40:00,82.67,82.68,82.64,82.65,16625.0,72.7185,72.7273,72.6921,72.7009,16625.0
2020-08-28 14:45:00,82.65,82.71,82.62,82.7,19003.0,72.7009,72.7537,72.6745,72.7449,19003.0
2020-08-28 14:50:00,82.7,82.7,82.64,82.67,35795.0,72.7449,72.7449,72.6921,72.7185,35795.0
2020-08-28 14:55:00,82.67,82.72,82.62,82.71,31020.0,72.7185,72.7625,72.6745,72.7537,31020.0
2020-08-28 15:00:00,82.72,82.72,82.68,82.7,29968.0,72.7625,72.7625,72.7273,72.7449,29968.0
2020-08-28 15:05:00,82.71,82.81,82.71,82.78,28170.0,72.7537,72.8416,72.7537,72.8153,28170.0
2020-08-28 15:10:00,82.79,82.85,82.77,82.79,41131.0,72.824,72.8768,72.8065,72.824,41131.0
2020-08-28 15:15:00,82.79,82.83,82.78,82.81,37655.0,72.824,72.8592,72.8153,72.8416,37655.0
2020-08-28 15:20:00,82.8,82.86,82.75,82.78,38408.0,72.8328,72.8856,72.7889,72.8153,38408.0
2020-08-28 15:25:00,82.79,82.85,82.78,82.84,31921.0,72.824,72.8768,72.8153,72.868,31921.0
2020-08-28 15:30:00,82.84,82.88,82.82,82.88,69238.0,72.868,72.9032,72.8504,72.9032,69238.0
2020-08-28 15:35:00,82.88,82.91,82.87,82.91,47877.0,72.9032,72.9296,72.8944,72.9296,47877.0
2020-08-28 15:40:00,82.91,82.94,82.89,82.91,36644.0,72.9296,72.956,72.912,72.9296,36644.0
2020-08-28 15:45:00,82.91,82.98,82.9,82.96,91317.0,72.9296,72.9912,72.9208,72.9736,91317.0
2020-08-28 15:50:00,82.97,83.06,82.95,83.0,130653.0,72.9824,73.0615,72.9648,73.0088,130653.0
2020-08-28 15:55:00,83.02,83.09,82.96,83.08,347010.0,73.0264,73.0879,72.9736,73.0791,347010.0
2020-08-31 09:30:00,82.9,83.01,82.52,82.83,77081.0,72.9208,73.0176,72.5866,72.8592,77081.0
2020-08-31 09:35:00,82.84,82.85,82.55,82.68,50358.0,72.868,72.8768,72.6129,72.7273,50358.0
2020-08-31 09:40:00,82.68,82.83,82.55,82.62,52085.0,72.7273,72.8592,72.6129,72.6745,52085.0
2020-08-31 09:45:00,82.61,82.69,82.53,82.53,44585.0,72.6657,72.7361,72.5953,72.5953,44585.0
2020-08-31 09:50:00,82.53,82.6,82.48,82.5,31228.0,72.5953,72.6569,72.5514,72.569,31228.0
2020-08-31 09:55:00,82.53,82.57,82.41,82.42,43429.0,72.5953,72.6305,72.4898,72.4986,43429.0
2020-08-31 10:00:00,82.42,82.52,82.37,82.49,67029.0,72.4986,72.5866,72.4546,72.5602,67029.0
2020-08-31 10:05:00,82.49,82.51,82.34,82.39,24813.0,72.5602,72.5778,72.4282,72.4722,24813.0
2020-08-31 10:10:00,82.39,82.55,82.38,82.55,30588.0,72.4722,72.6129,72.4634,72.6129,30588.0
2020-08-31 10:15:00,82.55,82.64,82.5,82.59,29665.0,72.6129,72.6921,72.569,72.6481,29665.0
2020-08-31 10:20:00,82.58,82.59,82.41,82.42,35384.0,72.6393,72.6481,72.4898,72.4986,35384.0
2020-08-31 10:25:00,82.42,82.45,82.29,82.31,52322.0,72.4986,72.525,72.3842,72.4018,52322.0
2020-08-31 10:30:00,82.32,82.45,82.32,82.45,21413.0,72.4106,72.525,72.4106,72.525,21413.0
2020-08-31 10:35:00,82.44,82.46,82.39,82.41,17602.0,72.5162,72.5338,72.4722,72.4898,17602.0
2020-08-31 10:40:00,82.4,82.44,82.35,82.38,15396.0,72.481,72.5162,72.437,72.4634,15396.0
2020-08-31 10:45:00,82.38,82.38,82.32,82.36,15083.0,72.4634,72.4634,72.4106,72.4458,15083.0
2020-08-31 10:50:00,82.36,82.4,82.29,82.3,22370.0,72.4458,72.481,72.3842,72.393,22370.0
2020-08-31 10:55:00,82.3,82.3,82.22,82.24,38595.0,72.393,72.393,72.3227,72.3403,38595.0
2020-08-31 11:00:00,82.25,82.3,82.19,82.2,22767.0,72.3491,72.393,72.2963,72.3051,22767.0
2020-08-31 11:05:00,82.19,82.37,82.19,82.31,30051.0,72.2963,72.4546,72.2963,72.4018,30051.0
2020-08-31 11:10:00,82.32,82.37,82.29,82.35,21844.0,72.4106,72.4546,72.3842,72.437,21844.0
2020-08-31 11:15:00,82.35,82.36,82.24,82.34,69537.0,72.437,72.4458,72.3403,72.4282,69537.0
2020-08-31 11:20:00,82.33,82.33,82.23,82.23,27878.0,72.4194,72.4194,72.3315,72.3315,27878.0
2020-08-31 11:25:00,82.24,82.25,82.13,82.22,45923.0,72.3403,72.3491,72.2435,72.3227,45923.0
2020-08-31 11:30:00,82.23,82.27,82.19,82.2,31827.0,72.3315,72.3666,72.2963,72.3051,31827.0
2020-08-31 11:35:00,82.21,82.38,82.21,82.36,49935.0,72.3139,72.4634,72.3139,72.4458,49935.0
2020-08-31 11:40:00,82.37,82.47,82.36,82.46,20259.0,72.4546,72.5426,72.4458,72.5338,20259.0
2020-08-31 11:45:00,82.46,82.48,82.43,82.45,9722.0,72.5338,72.5514,72.5074,72.525,9722.0
2020-08-31 11:50:00,82.44,82.46,82.4,82.43,10056.0,72.5162,72.5338,72.481,72.5074,10056.0
2020-08-31 11:55:00,82.43,82.44,82.38,82.39,8575.0,72.5074,72.5162,72.4634,72.4722,8575.0
2020-08-31 12:00:00,82.4,82.46,82.38,82.45,18009.0,72.481,72.5338,72.4634,72.525,18009.0
2020-08-31 12:05:00,82.45,82.46,82.4,82.41,18031.0,72.525,72.5338,72.481,72.4898,18031.0
2020-08-31 12:10:00,82.4,82.41,82.33,82.34,12088.0,72.481,72.4898,72.4194,72.4282,12088.0
2020-08-31 12:15:00,82.34,82.34,82.24,82.24,24244.0,72.4282,72.4282,72.3403,72.3403,24244.0
2020-08-31 12:20:00,82.23,82.25,82.09,82.14,21171.0,72.3315,72.3491,72.2083,72.2523,21171.0
2020-08-31 12:25:00,82.13,82.14,82.03,82.04,24612.0,72.2435,72.2523,72.1555,72.1643,24612.0
2020-08-31 12:30:00,82.04,82.06,81.99,82.03,24074.0,72.1643,72.1819,72.1204,72.1555,24074.0
2020-08-31 12:35:00,82.03,82.03,81.96,82.0,24075.0,72.1555,72.1555,72.094,72.1291,24075.0
2020-08-31 12:40:00,82.0,82.02,81.98,82.0,24507.0,72.1291,72.1467,72.1116,72.1291,24507.0
2020-08-31 12:45:00,82.01,82.08,82.01,82.04,29978.0,72.1379,72.1995,72.1379,72.1643,29978.0
2020-08-31 12:50:00,82.04,82.14,82.02,82.14,15221.0,72.1643,72.2523,72.1467,72.2523,15221.0
2020-08-31 12:55:00,82.13,82.14,82.1,82.12,43476.0,72.2435,72.2523,72.2171,72.2347,43476.0
2020-08-31 13:00:00,82.12,82.13,82.09,82.12,10997.0,72.2347,72.2435,72.2083,72.2347,10997.0
2020-08-31 13:05:00,82.11,82.21,82.11,82.2,20022.0,72.2259,72.3139,72.2259,72.3051,20022.0
2020-08-31 13:10:00,82.2,82.24,82.17,82.24,20049.0,72.3051,72.3403,72.2787,72.3403,20049.0
2020-08-31 13:15:00,82.25,82.25,82.22,82.25,16193.0,72.3491,72.3491,72.3227,72.3491,16193.0
2020-08-31 13:20:00,82.25,82.32,82.24,82.31,8096.0,72.3491,72.4106,72.3403,72.4018,8096.0
2020-08-31 13:25:00,82.31,82.34,82.29,82.33,23464.0,72.4018,72.4282,72.3842,72.4194,23464.0
2020-08-31 13:30:00,82.33,82.33,82.26,82.27,9342.0,72.4194,72.4194,72.3578,72.3666,9342.0
2020-08-31 13:35:00,82.27,82.27,82.17,82.2,8520.0,72.3666,72.3666,72.2787,72.3051,8520.0
2020-08-31 13:40:00,82.2,82.25,82.19,82.23,12763.0,72.3051,72.3491,72.2963,72.3315,12763.0
2020-08-31 13:45:00,82.23,82.27,82.21,82.26,8418.0,72.3315,72.3666,72.3139,72.3578,8418.0
2020-08-31 13:50:00,82.26,82.28,82.23,82.23,11919.0,72.3578,72.3754,72.3315,72.3315,11919.0
2020-08-31 13:55:00,82.24,82.24,82.21,82.23,11231.0,72.3403,72.3403,72.3139,72.3315,11231.0
2020-08-31 14:00:00,82.23,82.32,82.23,82.32,12066.0,72.3315,72.4106,72.3315,72.4106,12066.0
2020-08-31 14:05:00,82.33,82.35,82.28,82.33,16496.0,72.4194,72.437,72.3754,72.4194,16496.0
2020-08-31 14:10:00,82.33,82.35,82.29,82.3,9153.0,72.4194,72.437,72.3842,72.393,9153.0
2020-08-31 14:15:00,82.3,82.31,82.22,82.22,24409.0,72.393,72.4018,72.3227,72.3227,24409.0
2020-08-31 14:20:00,82.22,82.25,82.17,82.19,19123.0,72.3227,72.3491,72.2787,72.2963,19123.0
2020-08-31 14:25:00,82.19,82.2,82.15,82.16,19667.0,72.2963,72.3051,72.2611,72.2699,19667.0
2020-08-31 14:30:00,82.16,82.2,82.13,82.17,15023.0,72.2699,72.3051,72.2435,72.2787,15023.0
2020-08-31 14:35:00,82.18,82.26,82.17,82.26,16139.0,72.2875,72.3578,72.2787,72.3578,16139.0
2020-08-31 14:40:00,82.26,82.31,82.25,82.29,5032.0,72.3578,72.4018,72.3491,72.3842,5032.0
2020-08-31 14:45:00,82.29,82.31,82.25,82.25,19898.0,72.3842,72.4018,72.3491,72.3491,19898.0
2020-08-31 14:50:00,82.25,82.29,82.23,82.25,22127.0,72.3491,72.3842,72.3315,72.3491,22127.0
2020-08-31 14:55:00,82.24,82.29,82.24,82.27,21664.0,72.3403,72.3842,72.3403,72.3666,21664.0
2020-08-31 15:00:00,82.27,82.28,82.22,82.23,29870.0,72.3666,72.3754,72.3227,72.3315,29870.0
2020-08-31 15:05:00,82.22,82.29,82.2,82.29,36615.0,72.3227,72.3842,72.3051,72.3842,36615.0
2020-08-31 15:10:00,82.28,82.3,82.24,82.26,21489.0,72.3754,72.393,72.3403,72.3578,21489.0
2020-08-31 15:15:00,82.26,82.28,82.23,82.24,35569.0,72.3578,72.3754,72.3315,72.3403,35569.0
2020-08-31 15:20:00,82.23,82.27,82.21,82.26,49832.0,72.3315,72.3666,72.3139,72.3578,49832.0
2020-08-31 15:25:00,82.27,82.34,82.25,82.34,31082.0,72.3666,72.4282,72.3491,72.4282,31082.0
2020-08-31 15:30:00,82.34,82.35,82.27,82.34,34038.0,72.4282,72.437,72.3666,72.4282,34038.0
2020-08-31 15:35:00,82.34,82.42,82.33,82.4,55619.0,72.4282,72.4986,72.4194,72.481,55619.0
2020-08-31 15:40:00,82.4,82.42,82.35,82.38,66500.0,72.481,72.4986,72.437,72.4634,66500.0
2020-08-31 15:45:00,82.38,82.51,82.37,82.48,160797.0,72.4634,72.5778,72.4546,72.5514,160797.0
2020-08-31 15:50:00,82.48,82.5,82.33,82.34,135520.0,72.5514,72.569,72.4194,72.4282,135520.0
2020-08-31 15:55:00,82.35,82.39,82.21,82.21,371246.0,72.437,72.4722,72.3139,72.3139,371246.0
2020-09-01 09:30:00,81.99,81.99,81.4,81.98,146952.0,72.1204,72.1204,71.6014,72.1116,146952.0
2020-09-01 09:35:00,81.99,82.04,81.75,81.95,49347.0,72.1204,72.1643,71.9092,72.0852,49347.0
2020-09-01 09:40:00,81.96,82.11,81.93,82.03,53957.0,72.094,72.2259,72.0676,72.1555,53957.0
2020-09-01 09:45:00,82.03,82.08,81.87,81.98,50274.0,72.1555,72.1995,72.0148,72.1116,50274.0
2020-09-01 09:50:00,81.98,82.04,81.83,81.88,45294.0,72.1116,72.1643,71.9796,72.0236,45294.0
2020-09-01 09:55:00,81.89,82.01,81.84,82.01,58038.0,72.0324,72.1379,71.9884,72.1379,58038.0
2020-09-01 10:00:00,82.01,82.09,81.94,82.03,47190.0,72.1379,72.2083,72.0764,72.1555,47190.0
2020-09-01 10:05:00,82.03,82.08,81.91,82.02,31973.0,72.1555,72.1995,72.05,72.1467,31973.0
2020-09-01 10:10:00,82.01,82.02,81.77,81.77,23120.0,72.1379,72.1467,71.9268,71.9268,23120.0
2020-09-01 10:15:00,81.81,81.84,81.62,81.63,26537.0,71.962,71.9884,71.7949,71.8037,26537.0
2020-09-01 10:20:00,81.65,81.72,81.63,81.69,24151.0,71.8213,71.8829,71.8037,71.8565,24151.0
2020-09-01 10:25:00,81.69,81.79,81.65,81.78,48196.0,71.8565,71.9444,71.8213,71.9356,48196.0
2020-09-01 10:30:00,81.77,81.96,81.75,81.95,34093.0,71.9268,72.094,71.9092,72.0852,34093.0
2020-09-01 10:35:00,81.95,81.96,81.88,81.91,14228.0,72.0852,72.094,72.0236,72.05,14228.0
2020-09-01 10:40:00,81.91,82.14,81.91,82.12,61124.0,72.05,72.2523,72.05,72.2347,61124.0
2020-09-01 10:45:00,82.13,82.18,82.07,82.14,27837.0,72.2435,72.2875,72.1907,72.2523,27837.0
2020-09-01 10:50:00,82.14,82.19,82.08,82.1,28822.0,72.2523,72.2963,72.1995,72.2171,28822.0
2020-09-01 10:55:00,82.11,82.16,82.05,82.07,37837.0,72.2259,72.2699,72.1731,72.1907,37837.0
2020-09-01 11:00:00,82.07,82.17,82.04,82.17,31033.0,72.1907,72.2787,72.1643,72.2787,31033.0
2020-09-01 11:05:00,82.17,82.22,82.14,82.2,33613.0,72.2787,72.3227,72.2523,72.3051,33613.0
2020-09-01 11:10:00,82.2,82.24,82.17,82.2,45087.0,72.3051,72.3403,72.2787,72.3051,45087.0
2020-09-01 11:15:00,82.2,82.3,82.2,82.2,28020.0,72.3051,72.393,72.3051,72.3051,28020.0
2020-09-01 11:20:00,82.24,82.24,82.12,82.12,31768.0,72.3403,72.3403,72.2347,72.2347,31768.0
2020-09-01 11:25:00,82.13,82.19,82.08,82.16,28294.0,72.2435,72.2963,72.1995,72.2699,28294.0
2020-09-01 11:30:00,82.16,82.23,82.12,82.23,20475.0,72.2699,72.3315,72.2347,72.3315,20475.0
2020-09-01 11:35:00,82.23,82.23,82.11,82.12,37356.0,72.3315,72.3315,72.2259,72.2347,37356.0
2020-09-01 11:40:00,82.12,82.2,82.12,82.16,18986.0,72.2347,72.3051,72.2347,72.2699,18986.0
2020-09-01 11:45:00,82.17,82.26,82.16,82.26,14733.0,72.2787,72.3578,72.2699,72.3578,14733.0
2020-09-01 11:50:00,82.27,82.32,82.23,82.25,30885.0,72.3666,72.4106,72.3315,72.3491,30885.0
2020-09-01 11:55:00,82.25,82.26,82.2,82.24,18208.0,72.3491,72.3578,72.3051,72.3403,18208.0
2020-09-01 12:00:00,82.26,82.31,82.24,82.31,11662.0,72.3578,72.4018,72.3403,72.4018,11662.0
2020-09-01 12:05:00,82.3,82.33,82.29,82.31,11271.0,72.393,72.4194,72.3842,72.4018,11271.0
2020-09-01 12:10:00,82.31,82.33,82.28,82.31,13685.0,72.4018,72.4194,72.3754,72.4018,13685.0
2020-09-01 12:15:00,82.3,82.32,82.2,82.24,14752.0,72.393,72.4106,72.3051,72.3403,14752.0
2020-09-01 12:20:00,82.24,82.29,82.24,82.27,14838.0,72.3403,72.3842,72.3403,72.3666,14838.0
2020-09-01 12:25:00,82.27,82.3,82.24,82.29,9899.0,72.3666,72.393,72.3403,72.3842,9899.0
2020-09-01 12:30:00,82.28,82.29,82.26,82.29,15963.0,72.3754,72.3842,72.3578,72.3842,15963.0
2020-09-01 12:35:00,82.3,82.31,82.27,82.27,9021.0,72.393,72.4018,72.3666,72.3666,9021.0
2020-09-01 12:40:00,82.27,82.33,82.25,82.33,11242.0,72.3666,72.4194,72.3491,72.4194,11242.0
2020-09-01 12:45:00,82.34,82.35,82.31,82.31,7030.0,72.4282,72.437,72.4018,72.4018,7030.0
2020-09-01 12:50:00,82.31,82.37,82.31,82.33,10700.0,72.4018,72.4546,72.4018,72.4194,10700.0
2020-09-01 12:55:00,82.32,82.41,82.31,82.39,14531.0,72.4106,72.4898,72.4018,72.4722,14531.0
2020-09-01 13:00:00,82.38,82.38,82.33,82.34,12906.0,72.4634,72.4634,72.4194,72.4282,12906.0
2020-09-01 13:05:00,82.34,82.34,82.28,82.29,13532.0,72.4282,72.4282,72.3754,72.3842,13532.0
2020-09-01 13:10:00,82.29,82.29,82.25,82.26,6235.0,72.3842,72.3842,72.3491,72.3578,6235.0
2020-09-01 13:15:00,82.25,82.28,82.24,82.25,7273.0,72.3491,72.3754,72.3403,72.3491,7273.0
2020-09-01 13:20:00,82.23,82.26,82.21,82.23,8729.0,72.3315,72.3578,72.3139,72.3315,8729.0
2020-09-01 13:25:00,82.23,82.26,82.21,82.21,11007.0,72.3315,72.3578,72.3139,72.3139,11007.0
2020-09-01 13:30:00,82.22,82.22,82.18,82.22,5350.0,72.3227,72.3227,72.2875,72.3227,5350.0
2020-09-01 13:35:00,82.23,82.25,82.21,82.22,15439.0,72.3315,72.3491,72.3139,72.3227,15439.0
2020-09-01 13:40:00,82.23,82.31,82.22,82.31,17981.0,72.3315,72.4018,72.3227,72.4018,17981.0
2020-09-01 13:45:00,82.31,82.38,82.3,82.35,9197.0,72.4018,72.4634,72.393,72.437,9197.0
2020-09-01 13:50:00,82.33,82.34,82.29,82.3,32226.0,72.4194,72.4282,72.3842,72.393,32226.0
2020-09-01 13:55:00,82.29,82.31,82.27,82.28,16964.0,72.3842,72.4018,72.3666,72.3754,16964.0
2020-09-01 14:00:00,82.28,82.35,82.26,82.35,23783.0,72.3754,72.437,72.3578,72.437,23783.0
2020-09-01 14:05:00,82.36,82.39,82.35,82.35,20357.0,72.4458,72.4722,72.437,72.437,20357.0
2020-09-01 14:10:00,82.36,82.38,82.33,82.34,14026.0,72.4458,72.4634,72.4194,72.4282,14026.0
2020-09-01 14:15:00,82.34,82.38,82.31,82.32,17379.0,72.4282,72.4634,72.4018,72.4106,17379.0
2020-09-01 14:20:00,82.32,82.33,82.29,82.32,7898.0,72.4106,72.4194,72.3842,72.4106,7898.0
2020-09-01 14:25:00,82.32,82.34,82.26,82.33,20751.0,72.4106,72.4282,72.3578,72.4194,20751.0
2020-09-01 14:30:00,82.32,82.35,82.31,82.35,9785.0,72.4106,72.437,72.4018,72.437,9785.0
2020-09-01 14:35:00,82.34,82.37,82.34,82.35,10784.0,72.4282,72.4546,72.4282,72.437,10784.0
2020-09-01 14:40:00,82.36,82.39,82.32,82.33,10932.0,72.4458,72.4722,72.4106,72.4194,10932.0
2020-09-01 14:45:00,82.32,82.34,82.3,82.32,10811.0,72.4106,72.4282,72.393,72.4106,10811.0
2020-09-01 14:50:00,82.32,82.34,82.3,82.32,11145.0,72.4106,72.4282,72.393,72.4106,11145.0
2020-09-01 14:55:00,82.31,82.35,82.3,82.33,13767.0,72.4018,72.437,72.393,72.4194,13767.0
2020-09-01 15:00:00,82.34,82.34,82.3,82.32,10357.0,72.4282,72.4282,72.393,72.4106,10357.0
2020-09-01 15:05:00,82.33,82.34,82.28,82.29,16666.0,72.4194,72.4282,72.3754,72.3842,16666.0
2020-09-01 15:10:00,82.3,82.31,82.22,82.23,20819.0,72.393,72.4018,72.3227,72.3315,20819.0
2020-09-01 15:15:00,82.23,82.28,82.23,82.26,14280.0,72.3315,72.3754,72.3315,72.3578,14280.0
2020-09-01 15:20:00,82.25,82.26,82.2,82.24,14091.0,72.3491,72.3578,72.3051,72.3403,14091.0
2020-09-01 15:25:00,82.24,82.27,82.22,82.26,62096.0,72.3403,72.3666,72.3227,72.3578,62096.0
2020-09-01 15:30:00,82.26,82.26,82.13,82.15,115394.0,72.3578,72.3578,72.2435,72.2611,115394.0
2020-09-01 15:35:00,82.15,82.16,82.09,82.15,26136.0,72.2611,72.2699,72.2083,72.2611,26136.0
2020-09-01 15:40:00,82.15,82.21,82.13,82.19,41033.0,72.2611,72.3139,72.2435,72.2963,41033.0
2020-09-01 15:45:00,82.2,82.2,82.14,82.15,40196.0,72.3051,72.3051,72.2523,72.2611,40196.0
2020-09-01 15:50:00,82.14,82.25,82.11,82.25,67212.0,72.2523,72.3491,72.2259,72.3491,67212.0
2020-09-01 15:55:00,82.24,82.33,82.18,82.32,234890.0,72.3403,72.4194,72.2875,72.4106,234890.0
2020-09-02 09:30:00,82.36,82.36,81.77,82.09,126406.0,72.4458,72.4458,71.9268,72.2083,126406.0
2020-09-02 09:35:00,82.09,82.33,82.06,82.3,48980.0,72.2083,72.4194,72.1819,72.393,48980.0
2020-09-02 09:40:00,82.29,82.33,82.11,82.28,28110.0,72.3842,72.4194,72.2259,72.3754,28110.0
2020-09-02 09:45:00,82.28,82.38,82.03,82.05,30547.0,72.3754,72.4634,72.1555,72.1731,30547.0
2020-09-02 09:50:00,82.06,82.31,82.02,82.24,37078.0,72.1819,72.4018,72.1467,72.3403,37078.0
2020-09-02 09:55:00,82.25,82.57,82.25,82.57,48990.0,72.3491,72.6305,72.3491,72.6305,48990.0
2020-09-02 10:00:00,82.56,82.58,82.34,82.47,52561.0,72.6217,72.6393,72.4282,72.5426,52561.0
2020-09-02 10:05:00,82.49,82.67,82.41,82.45,70088.0,72.5602,72.7185,72.4898,72.525,70088.0
2020-09-02 10:10:00,82.46,82.48,82.34,82.46,46747.0,72.5338,72.5514,72.4282,72.5338,46747.0
2020-09-02 10:15:00,82.46,82.5,82.26,82.35,38778.0,72.5338,72.569,72.3578,72.437,38778.0
2020-09-02 10:20:00,82.34,82.43,82.28,82.38,49909.0,72.4282,72.5074,72.3754,72.4634,49909.0
2020-09-02 10:25:00,82.38,82.45,82.3,82.32,23170.0,72.4634,72.525,72.393,72.4106,23170.0
2020-09-02 10:30:00,82.33,82.46,82.28,82.31,31442.0,72.4194,72.5338,72.3754,72.4018,31442.0
2020-09-02 10:35:00,82.3,82.37,82.22,82.31,36776.0,72.393,72.4546,72.3227,72.4018,36776.0
2020-09-02 10:40:00,82.33,82.36,82.27,82.33,22318.0,72.4194,72.4458,72.3666,72.4194,22318.0
2020-09-02 10:45:00,82.33,82.39,82.26,82.36,35197.0,72.4194,72.4722,72.3578,72.4458,35197.0
2020-09-02 10:50:00,82.38,82.48,82.34,82.44,29649.0,72.4634,72.5514,72.4282,72.5162,29649.0
2020-09-02 10:55:00,82.42,82.49,82.38,82.43,24348.0,72.4986,72.5602,72.4634,72.5074,24348.0
2020-09-02 11:00:00,82.42,82.56,82.4,82.53,52905.0,72.4986,72.6217,72.481,72.5953,52905.0
2020-09-02 11:05:00,82.52,82.57,82.46,82.55,37646.0,72.5866,72.6305,72.5338,72.6129,37646.0
2020-09-02 11:10:00,82.56,82.58,82.49,82.5,30651.0,72.6217,72.6393,72.5602,72.569,30651.0
2020-09-02 11:15:00,82.51,82.62,82.49,82.58,31237.0,72.5778,72.6745,72.5602,72.6393,31237.0
2020-09-02 11:20:00,82.59,82.72,82.59,82.68,62037.0,72.6481,72.7625,72.6481,72.7273,62037.0
2020-09-02 11:25:00,82.68,82.82,82.63,82.73,191568.0,72.7273,72.8504,72.6833,72.7713,191568.0
2020-09-02 11:30:00,82.73,82.85,82.73,82.76,49692.0,72.7713,72.8768,72.7713,72.7977,49692.0
2020-09-02 11:35:00,82.77,82.88,82.77,82.81,28605.0,72.8065,72.9032,72.8065,72.8416,28605.0
2020-09-02 11:40:00,82.81,82.84,82.73,82.81,31996.0,72.8416,72.868,72.7713,72.8416,31996.0
2020-09-02 11:45:00,82.82,82.94,82.8,82.92,26189.0,72.8504,72.956,72.8328,72.9384,26189.0
2020-09-02 11:50:00,82.91,82.97,82.87,82.92,17570.0,72.9296,72.9824,72.8944,72.9384,17570.0
2020-09-02 11:55:00,82.92,82.99,82.91,82.92,13924.0,72.9384,73.0,72.9296,72.9384,13924.0
2020-09-02 12:00:00,82.92,82.99,82.87,82.93,32539.0,72.9384,73.0,72.8944,72.9472,32539.0
2020-09-02 12:05:00,82.92,82.94,82.89,82.92,40230.0,72.9384,72.956,72.912,72.9384,40230.0
2020-09-02 12:10:00,82.92,83.04,82.9,83.03,23482.0,72.9384,73.044,72.9208,73.0352,23482.0
2020-09-02 12:15:00,83.04,83.06,83.02,83.03,25611.0,73.044,73.0615,73.0264,73.0352,25611.0
2020-09-02 12:20:00,83.03,83.09,83.0,83.07,51549.0,73.0352,73.0879,73.0088,73.0703,51549.0
2020-09-02 12:25:00,83.07,83.2,83.07,83.19,46881.0,73.0703,73.1847,73.0703,73.1759,46881.0
2020-09-02 12:30:00,83.18,83.26,83.15,83.26,45742.0,73.1671,73.2375,73.1407,73.2375,45742.0
2020-09-02 12:35:00,83.25,83.32,83.24,83.29,36742.0,73.2287,73.2902,73.2199,73.2639,36742.0
2020-09-02 12:40:00,83.28,83.33,83.26,83.33,37181.0,73.2551,73.299,73.2375,73.299,37181.0
2020-09-02 12:45:00,83.33,83.38,83.31,83.36,42403.0,73.299,73.343,73.2815,73.3254,42403.0
2020-09-02 12:50:00,83.36,83.41,83.34,83.37,24436.0,73.3254,73.3694,73.3078,73.3342,24436.0
2020-09-02 12:55:00,83.39,83.41,83.35,83.38,16631.0,73.3518,73.3694,73.3166,73.343,16631.0
2020-09-02 13:00:00,83.39,83.4,83.33,83.35,12153.0,73.3518,73.3606,73.299,73.3166,12153.0
2020-09-02 13:05:00,83.34,83.35,83.29,83.3,10561.0,73.3078,73.3166,73.2639,73.2727,10561.0
2020-09-02 13:10:00,83.31,83.37,83.26,83.37,66707.0,73.2815,73.3342,73.2375,73.3342,66707.0
2020-09-02 13:15:00,83.37,83.37,83.31,83.34,14577.0,73.3342,73.3342,73.2815,73.3078,14577.0
2020-09-02 13:20:00,83.35,83.42,83.33,83.41,10813.0,73.3166,73.3782,73.299,73.3694,10813.0
2020-09-02 13:25:00,83.41,83.44,83.4,83.42,9583.0,73.3694,73.3958,73.3606,73.3782,9583.0
2020-09-02 13:30:00,83.42,83.43,83.39,83.41,12914.0,73.3782,73.387,73.3518,73.3694,12914.0
2020-09-02 13:35:00,83.42,83.44,83.39,83.4,27959.0,73.3782,73.3958,73.3518,73.3606,27959.0
2020-09-02 13:40:00,83.41,83.43,83.35,83.36,16960.0,73.3694,73.387,73.3166,73.3254,16960.0
2020-09-02 13:45:00,83.35,83.37,83.31,83.33,19517.0,73.3166,73.3342,73.2815,73.299,19517.0
2020-09-02 13:50:00,83.34,83.35,83.3,83.3,11842.0,73.3078,73.3166,73.2727,73.2727,11842.0
2020-09-02 13:55:00,83.3,83.36,83.3,83.33,14427.0,73.2727,73.3254,73.2727,73.299,14427.0
2020-09-02 14:00:00,83.32,83.33,83.22,83.26,18259.0,73.2902,73.299,73.2023,73.2375,18259.0
2020-09-02 14:05:00,83.26,83.27,83.21,83.21,40883.0,73.2375,73.2463,73.1935,73.1935,40883.0
2020-09-02 14:10:00,83.22,83.23,83.15,83.19,25492.0,73.2023,73.2111,73.1407,73.1759,25492.0
2020-09-02 14:15:00,83.19,83.29,83.19,83.29,13989.0,73.1759,73.2639,73.1759,73.2639,13989.0
2020-09-02 14:20:00,83.3,83.32,83.27,83.3,23561.0,73.2727,73.2902,73.2463,73.2727,23561.0
2020-09-02 14:25:00,83.31,83.4,83.3,83.36,29657.0,73.2815,73.3606,73.2727,73.3254,29657.0
2020-09-02 14:30:00,83.35,83.39,83.31,83.34,32314.0,73.3166,73.3518,73.2815,73.3078,32314.0
2020-09-02 14:35:00,83.34,83.36,83.3,83.36,24999.0,73.3078,73.3254,73.2727,73.3254,24999.0
2020-09-02 14:40:00,83.37,83.4,83.34,83.38,18501.0,73.3342,73.3606,73.3078,73.343,18501.0
2020-09-02 14:45:00,83.39,83.47,83.37,83.43,41727.0,73.3518,73.4222,73.3342,73.387,41727.0
2020-09-02 14:50:00,83.44,83.49,83.44,83.48,20355.0,73.3958,73.4398,73.3958,73.431,20355.0
2020-09-02 14:55:00,83.48,83.54,83.47,83.51,18936.0,73.431,73.4838,73.4222,73.4574,18936.0
2020-09-02 15:00:00,83.52,83.6,83.49,83.59,45107.0,73.4662,73.5365,73.4398,73.5277,45107.0
2020-09-02 15:05:00,83.59,83.59,83.5,83.54,28539.0,73.5277,73.5277,73.4486,73.4838,28539.0
2020-09-02 15:10:00,83.53,83.62,83.53,83.57,35186.0,73.475,73.5541,73.475,73.5102,35186.0
2020-09-02 15:15:00,83.57,83.63,83.54,83.63,25965.0,73.5102,73.5629,73.4838,73.5629,25965.0
2020-09-02 15:20:00,83.63,83.72,83.61,83.69,38811.0,73.5629,73.6421,73.5453,73.6157,38811.0
2020-09-02 15:25:00,83.7,83.73,83.67,83.7,34760.0,73.6245,73.6509,73.5981,73.6245,34760.0
2020-09-02 15:30:00,83.7,83.81,83.67,83.79,76283.0,73.6245,73.7213,73.5981,73.7037,76283.0
2020-09-02 15:35:00,83.8,83.83,83.73,83.8,118887.0,73.7125,73.7389,73.6509,73.7125,118887.0
2020-09-02 15:40:00,83.8,83.89,83.78,83.89,49491.0,73.7125,73.7916,73.6949,73.7916,49491.0
2020-09-02 15:45:00,83.88,83.97,83.85,83.96,115512.0,73.7828,73.862,73.7565,73.8532,115512.0
2020-09-02 15:50:00,83.96,83.97,83.79,83.9,221446.0,73.8532,73.862,73.7037,73.8004,221446.0
2020-09-02 15:55:00,83.9,83.92,83.73,83.85,994691.0,73.8004,73.818,73.6509,73.7565,994691.0
2020-09-03 09:30:00,83.88,84.45,83.84,84.16,118620.0,73.7828,74.2842,73.7477,74.0291,118620.0
2020-09-03 09:35:00,84.17,84.36,84.06,84.26,96735.0,74.0379,74.2051,73.9412,74.1171,96735.0
2020-09-03 09:40:00,84.28,84.39,84.1,84.14,95178.0,74.1347,74.2314,73.9764,74.0115,95178.0
2020-09-03 09:45:00,84.15,84.45,84.14,84.36,89997.0,74.0203,74.2842,74.0115,74.2051,89997.0
2020-09-03 09:50:00,84.39,84.42,84.19,84.24,65192.0,74.2314,74.2578,74.0555,74.0995,65192.0
2020-09-03 09:55:00,84.24,84.43,84.23,84.42,28463.0,74.0995,74.2666,74.0907,74.2578,28463.0
2020-09-03 10:00:00,84.41,84.45,84.24,84.26,28042.0,74.249,74.2842,74.0995,74.1171,28042.0
2020-09-03 10:05:00,84.25,84.29,84.08,84.16,27671.0,74.1083,74.1435,73.9588,74.0291,27671.0
2020-09-03 10:10:00,84.15,84.42,84.15,84.38,34678.0,74.0203,74.2578,74.0203,74.2227,34678.0
2020-09-03 10:15:00,84.39,84.53,84.32,84.37,32574.0,74.2314,74.3546,74.1699,74.2139,32574.0
2020-09-03 10:20:00,84.37,84.41,84.02,84.03,79330.0,74.2139,74.249,73.906,73.9148,79330.0
2020-09-03 10:25:00,84.04,84.23,83.82,83.88,88666.0,73.9236,74.0907,73.7301,73.7828,88666.0
2020-09-03 10:30:00,83.88,83.9,83.6,83.72,41292.0,73.7828,73.8004,73.5365,73.6421,41292.0
2020-09-03 10:35:00,83.7,83.7,83.41,83.58,78035.0,73.6245,73.6245,73.3694,73.519,78035.0
2020-09-03 10:40:00,83.6,83.74,83.57,83.66,22499.0,73.5365,73.6597,73.5102,73.5893,22499.0
2020-09-03 10:45:00,83.65,83.78,83.51,83.52,66673.0,73.5805,73.6949,73.4574,73.4662,66673.0
2020-09-03 10:50:00,83.53,83.78,83.51,83.72,59547.0,73.475,73.6949,73.4574,73.6421,59547.0
2020-09-03 10:55:00,83.71,83.8,83.54,83.7,49609.0,73.6333,73.7125,73.4838,73.6245,49609.0
2020-09-03 11:00:00,83.7,83.71,83.36,83.36,49617.0,73.6245,73.6333,73.3254,73.3254,49617.0
2020-09-03 11:05:00,83.39,83.43,83.06,83.15,96065.0,73.3518,73.387,73.0615,73.1407,96065.0
2020-09-03 11:10:00,83.15,83.26,83.11,83.12,51463.0,73.1407,73.2375,73.1055,73.1143,51463.0
2020-09-03 11:15:00,83.11,83.11,82.45,82.45,166919.0,73.1055,73.1055,72.525,72.525,166919.0
2020-09-03 11:20:00,82.45,82.67,82.37,82.62,108870.0,72.525,72.7185,72.4546,72.6745,108870.0
2020-09-03 11:25:00,82.62,82.62,82.38,82.55,84362.0,72.6745,72.6745,72.4634,72.6129,84362.0
2020-09-03 11:30:00,82.53,82.84,82.43,82.8,55095.0,72.5953,72.868,72.5074,72.8328,55095.0
2020-09-03 11:35:00,82.81,82.86,82.5,82.83,116777.0,72.8416,72.8856,72.569,72.8592,116777.0
2020-09-03 11:40:00,82.86,83.08,82.85,82.94,43319.0,72.8856,73.0791,72.8768,72.956,43319.0
2020-09-03 11:45:00,82.91,83.13,82.82,82.98,33270.0,72.9296,73.1231,72.8504,72.9912,33270.0
2020-09-03 11:50:00,83.05,83.23,83.03,83.22,28038.0,73.0528,73.2111,73.0352,73.2023,28038.0
2020-09-03 11:55:00,83.22,83.22,83.01,83.15,57924.0,73.2023,73.2023,73.0176,73.1407,57924.0
2020-09-03 12:00:00,83.14,83.19,82.92,83.01,45627.0,73.1319,73.1759,72.9384,73.0176,45627.0
2020-09-03 12:05:00,83.05,83.17,83.0,83.12,48008.0,73.0528,73.1583,73.0088,73.1143,48008.0
2020-09-03 12:10:00,83.15,83.26,83.1,83.15,46330.0,73.1407,73.2375,73.0967,73.1407,46330.0
2020-09-03 12:15:00,83.15,83.35,83.11,83.3,60602.0,73.1407,73.3166,73.1055,73.2727,60602.0
2020-09-03 12:20:00,83.29,83.32,83.2,83.22,34791.0,73.2639,73.2902,73.1847,73.2023,34791.0
2020-09-03 12:25:00,83.22,83.31,83.17,83.18,64401.0,73.2023,73.2815,73.1583,73.1671,64401.0
2020-09-03 12:30:00,83.19,83.2,82.92,82.92,59601.0,73.1759,73.1847,72.9384,72.9384,59601.0
2020-09-03 12:35:00,82.89,83.06,82.79,82.91,61916.0,72.912,73.0615,72.824,72.9296,61916.0
2020-09-03 12:40:00,82.9,82.94,82.75,82.75,17804.0,72.9208,72.956,72.7889,72.7889,17804.0
2020-09-03 12:45:00,82.76,82.87,82.63,82.67,60164.0,72.7977,72.8944,72.6833,72.7185,60164.0
2020-09-03 12:50:00,82.7,82.75,82.55,82.62,38970.0,72.7449,72.7889,72.6129,72.6745,38970.0
2020-09-03 12:55:00,82.63,82.81,82.59,82.59,40287.0,72.6833,72.8416,72.6481,72.6481,40287.0
2020-09-03 13:00:00,82.63,82.63,82.42,82.47,33880.0,72.6833,72.6833,72.4986,72.5426,33880.0
2020-09-03 13:05:00,82.49,82.71,82.46,82.63,26492.0,72.5602,72.7537,72.5338,72.6833,26492.0
2020-09-03 13:10:00,82.62,82.83,82.6,82.83,37590.0,72.6745,72.8592,72.6569,72.8592,37590.0
2020-09-03 13:15:00,82.82,82.82,82.52,82.58,37686.0,72.8504,72.8504,72.5866,72.6393,37686.0
2020-09-03 13:20:00,82.6,82.63,82.49,82.57,52610.0,72.6569,72.6833,72.5602,72.6305,52610.0
2020-09-03 13:25:00,82.56,82.68,82.47,82.66,39997.0,72.6217,72.7273,72.5426,72.7097,39997.0
2020-09-03 13:30:00,82.65,82.65,82.3,82.42,69460.0,72.7009,72.7009,72.393,72.4986,69460.0
2020-09-03 13:35:00,82.42,82.51,82.38,82.45,30357.0,72.4986,72.5778,72.4634,72.525,30357.0
2020-09-03 13:40:00,82.45,82.52,82.38,82.43,19626.0,72.525,72.5866,72.4634,72.5074,19626.0
2020-09-03 13:45:00,82.42,82.51,82.4,82.41,33909.0,72.4986,72.5778,72.481,72.4898,33909.0
2020-09-03 13:50:00,82.42,82.68,82.41,82.66,43228.0,72.4986,72.7273,72.4898,72.7097,43228.0
2020-09-03 13:55:00,82.65,82.71,82.6,82.64,33378.0,72.7009,72.7537,72.6569,72.6921,33378.0
2020-09-03 14:00:00,82.62,82.73,82.56,82.68,64285.0,72.6745,72.7713,72.6217,72.7273,64285.0
2020-09-03 14:05:00,82.67,82.74,82.62,82.66,33863.0,72.7185,72.7801,72.6745,72.7097,33863.0
2020-09-03 14:10:00,82.66,82.76,82.62,82.69,43259.0,72.7097,72.7977,72.6745,72.7361,43259.0
2020-09-03 14:15:00,82.69,82.7,82.55,82.59,52510.0,72.7361,72.7449,72.6129,72.6481,52510.0
2020-09-03 14:20:00,82.59,82.67,82.56,82.59,40667.0,72.6481,72.7185,72.6217,72.6481,40667.0
2020-09-03 14:25:00,82.6,82.78,82.54,82.75,89443.0,72.6569,72.8153,72.6041,72.7889,89443.0
2020-09-03 14:30:00,82.74,82.93,82.7,82.92,50704.0,72.7801,72.9472,72.7449,72.9384,50704.0
2020-09-03 14:35:00,82.91,82.96,82.85,82.86,60648.0,72.9296,72.9736,72.8768,72.8856,60648.0
2020-09-03 14:40:00,82.84,82.88,82.7,82.72,64404.0,72.868,72.9032,72.7449,72.7625,64404.0
2020-09-03 14:45:00,82.71,82.74,82.59,82.62,36416.0,72.7537,72.7801,72.6481,72.6745,36416.0
2020-09-03 14:50:00,82.61,82.7,82.57,82.64,39038.0,72.6657,72.7449,72.6305,72.6921,39038.0
2020-09-03 14:55:00,82.63,82.64,82.45,82.47,51613.0,72.6833,72.6921,72.525,72.5426,51613.0
2020-09-03 15:00:00,82.47,82.56,82.42,82.45,64483.0,72.5426,72.6217,72.4986,72.525,64483.0
2020-09-03 15:05:00,82.45,82.56,82.37,82.48,61089.0,72.525,72.6217,72.4546,72.5514,61089.0
2020-09-03 15:10:00,82.49,82.57,82.36,82.57,43486.0,72.5602,72.6305,72.4458,72.6305,43486.0
2020-09-03 15:15:00,82.59,82.61,82.5,82.53,52259.0,72.6481,72.6657,72.569,72.5953,52259.0
2020-09-03 15:20:00,82.51,82.53,82.33,82.36,52370.0,72.5778,72.5953,72.4194,72.4458,52370.0
2020-09-03 15:25:00,82.36,82.52,82.29,82.36,50723.0,72.4458,72.5866,72.3842,72.4458,50723.0
2020-09-03 15:30:00,82.37,82.47,82.2,82.2,109831.0,72.4546,72.5426,72.3051,72.3051,109831.0
2020-09-03 15:35:00,82.18,82.62,82.18,82.53,82658.0,72.2875,72.6745,72.2875,72.5953,82658.0
2020-09-03 15:40:00,82.54,82.63,82.43,82.61,51129.0,72.6041,72.6833,72.5074,72.6657,51129.0
2020-09-03 15:45:00,82.62,82.65,82.4,82.42,116019.0,72.6745,72.7009,72.481,72.4986,116019.0
2020-09-03 15:50:00,82.41,82.76,82.21,82.69,150133.0,72.4898,72.7977,72.3139,72.7361,150133.0
2020-09-03 15:55:00,82.7,82.85,82.64,82.77,259284.0,72.7449,72.8768,72.6921,72.8065,259284.0
2020-09-04 09:30:00,83.0,83.58,82.99,83.58,179280.0,73.0088,73.519,73.0,73.519,179280.0
2020-09-04 09:35:00,83.56,83.57,82.99,83.02,70525.0,73.5014,73.5102,73.0,73.0264,70525.0
2020-09-04 09:40:00,83.01,83.32,82.98,83.14,106809.0,73.0176,73.2902,72.9912,73.1319,106809.0
2020-09-04 09:45:00,83.15,83.21,82.99,83.06,77416.0,73.1407,73.1935,73.0,73.0615,77416.0
2020-09-04 09:50:00,83.05,83.16,82.89,82.99,55804.0,73.0528,73.1495,72.912,73.0,55804.0
2020-09-04 09:55:00,83.03,83.08,82.79,82.87,89338.0,73.0352,73.0791,72.824,72.8944,89338.0
2020-09-04 10:00:00,82.86,83.12,82.84,83.04,63085.0,72.8856,73.1143,72.868,73.044,63085.0
2020-09-04 10:05:00,83.03,83.21,83.02,83.16,41433.0,73.0352,73.1935,73.0264,73.1495,41433.0
2020-09-04 10:10:00,83.15,83.26,83.05,83.09,54818.0,73.1407,73.2375,73.0528,73.0879,54818.0
2020-09-04 10:15:00,83.09,83.2,82.6,82.6,70301.0,73.0879,73.1847,72.6569,72.6569,70301.0
2020-09-04 10:20:00,82.62,82.72,82.44,82.61,72022.0,72.6745,72.7625,72.5162,72.6657,72022.0
2020-09-04 10:25:00,82.61,82.77,82.31,82.34,101027.0,72.6657,72.8065,72.4018,72.4282,101027.0
2020-09-04 10:30:00,82.35,82.58,82.31,82.31,121439.0,72.437,72.6393,72.4018,72.4018,121439.0
2020-09-04 10:35:00,82.33,82.4,81.84,82.12,88275.0,72.4194,72.481,71.9884,72.2347,88275.0
2020-09-04 10:40:00,82.1,82.25,81.74,81.83,111771.0,72.2171,72.3491,71.9004,71.9796,111771.0
2020-09-04 10:45:00,81.89,82.1,81.79,82.07,65567.0,72.0324,72.2171,71.9444,72.1907,65567.0
2020-09-04 10:50:00,82.05,82.05,81.83,82.02,63630.0,72.1731,72.1731,71.9796,72.1467,63630.0
2020-09-04 10:55:00,82.02,82.2,81.93,82.14,79886.0,72.1467,72.3051,72.0676,72.2523,79886.0
2020-09-04 11:00:00,82.12,82.17,81.94,82.07,58254.0,72.2347,72.2787,72.0764,72.1907,58254.0
2020-09-04 11:05:00,82.04,82.08,81.8,81.81,41252.0,72.1643,72.1995,71.9532,71.962,41252.0
2020-09-04 11:10:00,81.81,81.92,81.65,81.81,45479.0,71.962,72.0588,71.8213,71.962,45479.0
2020-09-04 11:15:00,81.8,81.87,81.38,81.6,51599.0,71.9532,72.0148,71.5838,71.7773,51599.0
2020-09-04 11:20:00,81.59,81.59,81.22,81.31,85141.0,71.7685,71.7685,71.443,71.5222,85141.0
2020-09-04 11:25:00,81.33,81.36,81.18,81.31,70977.0,71.5398,71.5662,71.4079,71.5222,70977.0
2020-09-04 11:30:00,81.31,81.39,81.18,81.28,75379.0,71.5222,71.5926,71.4079,71.4958,75379.0
2020-09-04 11:35:00,81.29,81.35,81.23,81.24,73045.0,71.5046,71.5574,71.4518,71.4606,73045.0
2020-09-04 11:40:00,81.22,81.29,81.02,81.02,156285.0,71.443,71.5046,71.2671,71.2671,156285.0
2020-09-04 11:45:00,81.03,81.22,81.03,81.18,88286.0,71.2759,71.443,71.2759,71.4079,88286.0
2020-09-04 11:50:00,81.19,81.44,81.09,81.42,161160.0,71.4167,71.6366,71.3287,71.619,161160.0
2020-09-04 11:55:00,81.42,81.48,81.24,81.27,126251.0,71.619,71.6717,71.4606,71.487,126251.0
2020-09-04 12:00:00,81.27,81.48,81.23,81.34,257875.0,71.487,71.6717,71.4518,71.5486,257875.0
2020-09-04 12:05:00,81.33,81.45,81.27,81.4,175852.0,71.5398,71.6454,71.487,71.6014,175852.0
2020-09-04 12:10:00,81.43,81.46,81.29,81.43,59245.0,71.6278,71.6541,71.5046,71.6278,59245.0
2020-09-04 12:15:00,81.43,81.49,81.39,81.49,52995.0,71.6278,71.6805,71.5926,71.6805,52995.0
2020-09-04 12:20:00,81.48,81.72,81.43,81.71,70474.0,71.6717,71.8829,71.6278,71.8741,70474.0
2020-09-04 12:25:00,81.71,81.88,81.7,81.87,67720.0,71.8741,72.0236,71.8653,72.0148,67720.0
2020-09-04 12:30:00,81.87,81.98,81.84,81.87,41366.0,72.0148,72.1116,71.9884,72.0148,41366.0
2020-09-04 12:35:00,81.87,81.95,81.81,81.93,33929.0,72.0148,72.0852,71.962,72.0676,33929.0
2020-09-04 12:40:00,81.96,82.07,81.85,81.97,62964.0,72.094,72.1907,71.9972,72.1028,62964.0
2020-09-04 12:45:00,81.97,82.17,81.94,81.97,86101.0,72.1028,72.2787,72.0764,72.1028,86101.0
2020-09-04 12:50:00,81.97,82.15,81.93,82.11,58562.0,72.1028,72.2611,72.0676,72.2259,58562.0
2020-09-04 12:55:00,82.11,82.28,82.06,82.27,39484.0,72.2259,72.3754,72.1819,72.3666,39484.0
2020-09-04 13:00:00,82.26,82.27,82.09,82.09,56102.0,72.3578,72.3666,72.2083,72.2083,56102.0
2020-09-04 13:05:00,82.13,82.13,82.01,82.1,50071.0,72.2435,72.2435,72.1379,72.2171,50071.0
2020-09-04 13:10:00,82.09,82.19,82.05,82.19,44641.0,72.2083,72.2963,72.1731,72.2963,44641.0
2020-09-04 13:15:00,82.18,82.19,82.0,82.0,37857.0,72.2875,72.2963,72.1291,72.1291,37857.0
2020-09-04 13:20:00,82.0,82.14,81.99,82.12,39298.0,72.1291,72.2523,72.1204,72.2347,39298.0
2020-09-04 13:25:00,82.12,82.16,82.02,82.04,42205.0,72.2347,72.2699,72.1467,72.1643,42205.0
2020-09-04 13:30:00,82.04,82.04,81.78,81.83,113878.0,72.1643,72.1643,71.9356,71.9796,113878.0
2020-09-04 13:35:00,81.85,82.06,81.83,82.04,40711.0,71.9972,72.1819,71.9796,72.1643,40711.0
2020-09-04 13:40:00,82.04,82.08,81.93,81.99,37955.0,72.1643,72.1995,72.0676,72.1204,37955.0
2020-09-04 13:45:00,82.0,82.16,82.0,82.07,36406.0,72.1291,72.2699,72.1291,72.1907,36406.0
2020-09-04 13:50:00,82.06,82.14,81.94,82.13,37251.0,72.1819,72.2523,72.0764,72.2435,37251.0
2020-09-04 13:55:00,82.14,82.2,82.11,82.16,41647.0,72.2523,72.3051,72.2259,72.2699,41647.0
2020-09-04 14:00:00,82.16,82.22,82.06,82.06,54061.0,72.2699,72.3227,72.1819,72.1819,54061.0
2020-09-04 14:05:00,82.07,82.22,82.07,82.14,43233.0,72.1907,72.3227,72.1907,72.2523,43233.0
2020-09-04 14:10:00,82.12,82.18,82.1,82.1,40222.0,72.2347,72.2875,72.2171,72.2171,40222.0
2020-09-04 14:15:00,82.11,82.25,82.08,82.21,48535.0,72.2259,72.3491,72.1995,72.3139,48535.0
2020-09-04 14:20:00,82.19,82.23,82.1,82.15,44213.0,72.2963,72.3315,72.2171,72.2611,44213.0
2020-09-04 14:25:00,82.16,82.26,82.13,82.23,37229.0,72.2699,72.3578,72.2435,72.3315,37229.0
2020-09-04 14:30:00,82.22,82.26,82.15,82.24,26917.0,72.3227,72.3578,72.2611,72.3403,26917.0
2020-09-04 14:35:00,82.24,82.46,82.24,82.45,64779.0,72.3403,72.5338,72.3403,72.525,64779.0
2020-09-04 14:40:00,82.44,82.57,82.42,82.52,39669.0,72.5162,72.6305,72.4986,72.5866,39669.0
2020-09-04 14:45:00,82.53,82.7,82.53,82.56,60168.0,72.5953,72.7449,72.5953,72.6217,60168.0
2020-09-04 14:50:00,82.57,82.62,82.47,82.48,35698.0,72.6305,72.6745,72.5426,72.5514,35698.0
2020-09-04 14:55:00,82.49,82.65,82.49,82.63,42991.0,72.5602,72.7009,72.5602,72.6833,42991.0
2020-09-04 15:00:00,82.62,82.64,82.49,82.59,71991.0,72.6745,72.6921,72.5602,72.6481,71991.0
2020-09-04 15:05:00,82.58,82.63,82.5,82.51,39869.0,72.6393,72.6833,72.569,72.5778,39869.0
2020-09-04 15:10:00,82.51,82.51,82.34,82.34,42138.0,72.5778,72.5778,72.4282,72.4282,42138.0
2020-09-04 15:15:00,82.34,82.68,82.34,82.66,67159.0,72.4282,72.7273,72.4282,72.7097,67159.0
2020-09-04 15:20:00,82.66,82.72,82.63,82.7,48110.0,72.7097,72.7625,72.6833,72.7449,48110.0
2020-09-04 15:25:00,82.7,82.75,82.61,82.66,53240.0,72.7449,72.7889,72.6657,72.7097,53240.0
2020-09-04 15:30:00,82.67,82.69,82.48,82.55,77017.0,72.7185,72.7361,72.5514,72.6129,77017.0
2020-09-04 15:35:00,82.56,82.6,82.3,82.36,267384.0,72.6217,72.6569,72.393,72.4458,267384.0
2020-09-04 15:40:00,82.41,82.5,82.36,82.43,92848.0,72.4898,72.569,72.4458,72.5074,92848.0
2020-09-04 15:45:00,82.42,82.64,82.3,82.31,122390.0,72.4986,72.6921,72.393,72.4018,122390.0
2020-09-04 15:50:00,82.3,82.53,82.28,82.48,333334.0,72.393,72.5953,72.3754,72.5514,333334.0
2020-09-04 15:55:00,82.48,82.53,82.37,82.41,191473.0,72.5514,72.5953,72.4546,72.4898,191473.0
2020-09-08 09:30:00,82.07,82.07,81.04,81.2,152703.0,72.1907,72.1907,71.2847,71.4254,152703.0
2020-09-08 09:35:00,81.17,81.55,81.06,81.52,109871.0,71.3991,71.7333,71.3023,71.7069,109871.0
2020-09-08 09:40:00,81.5,81.5,80.93,80.97,85019.0,71.6893,71.6893,71.1879,71.2231,85019.0
2020-09-08 09:45:00,80.96,81.2,80.79,80.99,60418.0,71.2143,71.4254,71.0648,71.2407,60418.0
2020-09-08 09:50:00,80.96,81.19,80.92,81.19,50407.0,71.2143,71.4167,71.1792,71.4167,50407.0
2020-09-08 09:55:00,81.16,81.75,81.15,81.55,66886.0,71.3903,71.9092,71.3815,71.7333,66886.0
2020-09-08 10:00:00,81.57,81.6,81.16,81.16,73905.0,71.7509,71.7773,71.3903,71.3903,73905.0
2020-09-08 10:05:00,81.17,81.48,81.03,81.41,48362.0,71.3991,71.6717,71.2759,71.6102,48362.0
2020-09-08 10:10:00,81.41,81.52,81.31,81.41,50375.0,71.6102,71.7069,71.5222,71.6102,50375.0
2020-09-08 10:15:00,81.42,81.42,81.11,81.24,51884.0,71.619,71.619,71.3463,71.4606,51884.0
2020-09-08 10:20:00,81.24,81.45,81.18,81.41,82633.0,71.4606,71.6454,71.4079,71.6102,82633.0
2020-09-08 10:25:00,81.44,81.52,81.29,81.42,40797.0,71.6366,71.7069,71.5046,71.619,40797.0
2020-09-08 10:30:00,81.4,81.57,81.34,81.5,54966.0,71.6014,71.7509,71.5486,71.6893,54966.0
2020-09-08 10:35:00,81.52,81.85,81.52,81.83,65517.0,71.7069,71.9972,71.7069,71.9796,65517.0
2020-09-08 10:40:00,81.84,81.88,81.52,81.58,58620.0,71.9884,72.0236,71.7069,71.7597,58620.0
2020-09-08 10:45:00,81.58,81.62,81.35,81.35,20806.0,71.7597,71.7949,71.5574,71.5574,20806.0
2020-09-08 10:50:00,81.34,81.61,81.33,81.46,40144.0,71.5486,71.7861,71.5398,71.6541,40144.0
2020-09-08 10:55:00,81.48,81.53,81.36,81.37,31501.0,71.6717,71.7157,71.5662,71.575,31501.0
2020-09-08 11:00:00,81.37,81.73,81.31,81.7,48803.0,71.575,71.8916,71.5222,71.8653,48803.0
2020-09-08 11:05:00,81.69,81.73,81.44,81.67,28750.0,71.8565,71.8916,71.6366,71.8389,28750.0
2020-09-08 11:10:00,81.72,81.76,81.59,81.7,21981.0,71.8829,71.918,71.7685,71.8653,21981.0
2020-09-08 11:15:00,81.68,81.77,81.63,81.71,30675.0,71.8477,71.9268,71.8037,71.8741,30675.0
2020-09-08 11:20:00,81.74,81.78,81.57,81.64,19663.0,71.9004,71.9356,71.7509,71.8125,19663.0
2020-09-08 11:25:00,81.66,81.67,81.52,81.58,37673.0,71.8301,71.8389,71.7069,71.7597,37673.0
2020-09-08 11:30:00,81.58,81.62,81.4,81.53,41221.0,71.7597,71.7949,71.6014,71.7157,41221.0
2020-09-08 11:35:00,81.53,81.64,81.5,81.56,49733.0,71.7157,71.8125,71.6893,71.7421,49733.0
2020-09-08 11:40:00,81.56,81.59,81.46,81.54,28799.0,71.7421,71.7685,71.6541,71.7245,28799.0
2020-09-08 11:45:00,81.53,81.55,81.41,81.45,30896.0,71.7157,71.7333,71.6102,71.6454,30896.0
2020-09-08 11:50:00,81.46,81.5,81.28,81.29,77653.0,71.6541,71.6893,71.4958,71.5046,77653.0
2020-09-08 11:55:00,81.29,81.46,81.26,81.35,59162.0,71.5046,71.6541,71.4782,71.5574,59162.0
2020-09-08 12:00:00,81.34,81.42,81.31,81.35,24309.0,71.5486,71.619,71.5222,71.5574,24309.0
2020-09-08 12:05:00,81.36,81.5,81.31,81.42,54724.0,71.5662,71.6893,71.5222,71.619,54724.0
2020-09-08 12:10:00,81.42,81.51,81.42,81.44,19096.0,71.619,71.6981,71.619,71.6366,19096.0
2020-09-08 12:15:00,81.42,81.51,81.42,81.49,23988.0,71.619,71.6981,71.619,71.6805,23988.0
2020-09-08 12:20:00,81.5,81.6,81.47,81.57,18238.0,71.6893,71.7773,71.6629,71.7509,18238.0
2020-09-08 12:25:00,81.59,81.62,81.47,81.5,13828.0,71.7685,71.7949,71.6629,71.6893,13828.0
2020-09-08 12:30:00,81.5,81.57,81.44,81.55,26527.0,71.6893,71.7509,71.6366,71.7333,26527.0
2020-09-08 12:35:00,81.58,81.58,81.47,81.48,20332.0,71.7597,71.7597,71.6629,71.6717,20332.0
2020-09-08 12:40:00,81.49,81.51,81.36,81.43,36708.0,71.6805,71.6981,71.5662,71.6278,36708.0
2020-09-08 12:45:00,81.45,81.61,81.45,81.59,19272.0,71.6454,71.7861,71.6454,71.7685,19272.0
2020-09-08 12:50:00,81.59,81.68,81.58,81.63,11836.0,71.7685,71.8477,71.7597,71.8037,11836.0
2020-09-08 12:55:00,81.63,81.64,81.57,81.61,17528.0,71.8037,71.8125,71.7509,71.7861,17528.0
2020-09-08 13:00:00,81.62,81.63,81.56,81.62,65663.0,71.7949,71.8037,71.7421,71.7949,65663.0
2020-09-08 13:05:00,81.63,81.69,81.6,81.62,23217.0,71.8037,71.8565,71.7773,71.7949,23217.0
2020-09-08 13:10:00,81.61,81.75,81.59,81.75,24028.0,71.7861,71.9092,71.7685,71.9092,24028.0
2020-09-08 13:15:00,81.75,81.85,81.71,81.84,19715.0,71.9092,71.9972,71.8741,71.9884,19715.0
2020-09-08 13:20:00,81.83,81.85,81.78,81.81,17346.0,71.9796,71.9972,71.9356,71.962,17346.0
2020-09-08 13:25:00,81.8,81.84,81.77,81.84,13795.0,71.9532,71.9884,71.9268,71.9884,13795.0
2020-09-08 13:30:00,81.82,81.86,81.75,81.81,41873.0,71.9708,72.006,71.9092,71.962,41873.0
2020-09-08 13:35:00,81.82,81.89,81.82,81.86,20913.0,71.9708,72.0324,71.9708,72.006,20913.0
2020-09-08 13:40:00,81.85,81.93,81.84,81.91,22611.0,71.9972,72.0676,71.9884,72.05,22611.0
2020-09-08 13:45:00,81.9,81.92,81.83,81.88,15910.0,72.0412,72.0588,71.9796,72.0236,15910.0
2020-09-08 13:50:00,81.89,82.0,81.87,82.0,18274.0,72.0324,72.1291,72.0148,72.1291,18274.0
2020-09-08 13:55:00,82.0,82.04,81.95,81.97,25736.0,72.1291,72.1643,72.0852,72.1028,25736.0
2020-09-08 14:00:00,81.98,82.06,81.91,81.92,25136.0,72.1116,72.1819,72.05,72.0588,25136.0
2020-09-08 14:05:00,81.92,81.94,81.83,81.86,51481.0,72.0588,72.0764,71.9796,72.006,51481.0
2020-09-08 14:10:00,81.87,81.89,81.77,81.79,18221.0,72.0148,72.0324,71.9268,71.9444,18221.0
2020-09-08 14:15:00,81.8,81.82,81.71,81.73,35011.0,71.9532,71.9708,71.8741,71.8916,35011.0
2020-09-08 14:20:00,81.72,81.73,81.61,81.64,29894.0,71.8829,71.8916,71.7861,71.8125,29894.0
2020-09-08 14:25:00,81.63,81.67,81.53,81.53,24500.0,71.8037,71.8389,71.7157,71.7157,24500.0
2020-09-08 14:30:00,81.53,81.53,81.35,81.44,54050.0,71.7157,71.7157,71.5574,71.6366,54050.0
2020-09-08 14:35:00,81.43,81.44,81.2,81.23,47473.0,71.6278,71.6366,71.4254,71.4518,47473.0
2020-09-08 14:40:00,81.24,81.32,81.13,81.13,44190.0,71.4606,71.531,71.3639,71.3639,44190.0
2020-09-08 14:45:00,81.14,81.27,81.13,81.25,38340.0,71.3727,71.487,71.3639,71.4694,38340.0
2020-09-08 14:50:00,81.24,81.27,81.07,81.12,46837.0,71.4606,71.487,71.3111,71.3551,46837.0
2020-09-08 14:55:00,81.09,81.38,81.08,81.3,86416.0,71.3287,71.5838,71.3199,71.5134,86416.0
2020-09-08 15:00:00,81.3,81.31,80.98,80.98,45492.0,71.5134,71.5222,71.2319,71.2319,45492.0
2020-09-08 15:05:00,80.99,81.19,80.99,81.19,45642.0,71.2407,71.4167,71.2407,71.4167,45642.0
2020-09-08 15:10:00,81.19,81.32,81.15,81.23,44961.0,71.4167,71.531,71.3815,71.4518,44961.0
2020-09-08 15:15:00,81.23,81.35,81.15,81.29,101729.0,71.4518,71.5574,71.3815,71.5046,101729.0
2020-09-08 15:20:00,81.27,81.44,81.25,81.39,77665.0,71.487,71.6366,71.4694,71.5926,77665.0
2020-09-08 15:25:00,81.42,81.52,81.37,81.51,32357.0,71.619,71.7069,71.575,71.6981,32357.0
2020-09-08 15:30:00,81.51,81.59,81.39,81.4,57763.0,71.6981,71.7685,71.5926,71.6014,57763.0
2020-09-08 15:35:00,81.4,81.72,81.4,81.64,45736.0,71.6014,71.8829,71.6014,71.8125,45736.0
2020-09-08 15:40:00,81.64,81.73,81.58,81.72,64425.0,71.8125,71.8916,71.7597,71.8829,64425.0
2020-09-08 15:45:00,81.72,81.8,81.58,81.79,131776.0,71.8829,71.9532,71.7597,71.9444,131776.0
2020-09-08 15:50:00,81.77,81.77,81.39,81.52,128778.0,71.9268,71.9268,71.5926,71.7069,128778.0
2020-09-08 15:55:00,81.52,81.52,81.21,81.3,726287.0,71.7069,71.7069,71.4342,71.5134,726287.0
2020-09-09 09:30:00,81.87,82.27,81.63,82.17,80502.0,72.0148,72.3666,71.8037,72.2787,80502.0
2020-09-09 09:35:00,82.14,82.44,82.12,82.32,145899.0,72.2523,72.5162,72.2347,72.4106,145899.0
2020-09-09 09:40:00,82.33,82.52,82.21,82.48,54128.0,72.4194,72.5866,72.3139,72.5514,54128.0
2020-09-09 09:45:00,82.5,82.78,82.42,82.57,56751.0,72.569,72.8153,72.4986,72.6305,56751.0
2020-09-09 09:50:00,82.58,82.84,82.52,82.8,27576.0,72.6393,72.868,72.5866,72.8328,27576.0
2020-09-09 09:55:00,82.78,82.86,82.64,82.79,45876.0,72.8153,72.8856,72.6921,72.824,45876.0
2020-09-09 10:00:00,82.8,83.05,82.77,83.02,51204.0,72.8328,73.0528,72.8065,73.0264,51204.0
2020-09-09 10:05:00,83.02,83.14,82.81,82.83,39865.0,73.0264,73.1319,72.8416,72.8592,39865.0
2020-09-09 10:10:00,82.82,83.02,82.82,82.88,68660.0,72.8504,73.0264,72.8504,72.9032,68660.0
2020-09-09 10:15:00,82.91,83.01,82.83,82.83,49542.0,72.9296,73.0176,72.8592,72.8592,49542.0
2020-09-09 10:20:00,82.83,82.92,82.69,82.69,60839.0,72.8592,72.9384,72.7361,72.7361,60839.0
2020-09-09 10:25:00,82.68,82.72,82.53,82.54,93118.0,72.7273,72.7625,72.5953,72.6041,93118.0
2020-09-09 10:30:00,82.55,82.58,82.36,82.38,56392.0,72.6129,72.6393,72.4458,72.4634,56392.0
2020-09-09 10:35:00,82.38,82.41,82.29,82.33,169986.0,72.4634,72.4898,72.3842,72.4194,169986.0
2020-09-09 10:40:00,82.33,82.37,82.22,82.28,150060.0,72.4194,72.4546,72.3227,72.3754,150060.0
2020-09-09 10:45:00,82.29,82.32,81.99,82.0,41042.0,72.3842,72.4106,72.1204,72.1291,41042.0
2020-09-09 10:50:00,81.99,82.07,81.91,81.98,17029.0,72.1204,72.1907,72.05,72.1116,17029.0
2020-09-09 10:55:00,81.96,82.01,81.84,81.89,21739.0,72.094,72.1379,71.9884,72.0324,21739.0
2020-09-09 11:00:00,81.9,82.0,81.89,81.96,30258.0,72.0412,72.1291,72.0324,72.094,30258.0
2020-09-09 11:05:00,81.96,81.96,81.81,81.84,22303.0,72.094,72.094,71.962,71.9884,22303.0
2020-09-09 11:10:00,81.84,81.86,81.78,81.84,15569.0,71.9884,72.006,71.9356,71.9884,15569.0
2020-09-09 11:15:00,81.88,81.88,81.77,81.87,13616.0,72.0236,72.0236,71.9268,72.0148,13616.0
2020-09-09 11:20:00,81.89,82.0,81.88,81.91,25696.0,72.0324,72.1291,72.0236,72.05,25696.0
2020-09-09 11:25:00,81.91,82.07,81.89,82.0,23101.0,72.05,72.1907,72.0324,72.1291,23101.0
2020-09-09 11:30:00,81.99,82.02,81.9,81.91,22214.0,72.1204,72.1467,72.0412,72.05,22214.0
2020-09-09 11:35:00,81.92,82.06,81.9,82.06,18484.0,72.0588,72.1819,72.0412,72.1819,18484.0
2020-09-09 11:40:00,82.04,82.2,82.04,82.2,23221.0,72.1643,72.3051,72.1643,72.3051,23221.0
2020-09-09 11:45:00,82.21,82.21,82.1,82.18,19859.0,72.3139,72.3139,72.2171,72.2875,19859.0
2020-09-09 11:50:00,82.18,82.19,82.1,82.1,22398.0,72.2875,72.2963,72.2171,72.2171,22398.0
2020-09-09 11:55:00,82.1,82.17,82.07,82.16,11708.0,72.2171,72.2787,72.1907,72.2699,11708.0
2020-09-09 12:00:00,82.17,82.22,82.15,82.21,10407.0,72.2787,72.3227,72.2611,72.3139,10407.0
2020-09-09 12:05:00,82.21,82.26,82.19,82.23,14164.0,72.3139,72.3578,72.2963,72.3315,14164.0
2020-09-09 12:10:00,82.25,82.27,82.19,82.2,20705.0,72.3491,72.3666,72.2963,72.3051,20705.0
2020-09-09 12:15:00,82.21,82.3,82.19,82.19,21035.0,72.3139,72.393,72.2963,72.2963,21035.0
2020-09-09 12:20:00,82.2,82.2,82.07,82.07,17131.0,72.3051,72.3051,72.1907,72.1907,17131.0
2020-09-09 12:25:00,82.06,82.12,82.04,82.08,36966.0,72.1819,72.2347,72.1643,72.1995,36966.0
2020-09-09 12:30:00,82.08,82.17,82.08,82.15,25821.0,72.1995,72.2787,72.1995,72.2611,25821.0
2020-09-09 12:35:00,82.16,82.18,82.12,82.13,35690.0,72.2699,72.2875,72.2347,72.2435,35690.0
2020-09-09 12:40:00,82.12,82.15,82.07,82.13,32793.0,72.2347,72.2611,72.1907,72.2435,32793.0
2020-09-09 12:45:00,82.14,82.14,81.98,82.0,39829.0,72.2523,72.2523,72.1116,72.1291,39829.0
2020-09-09 12:50:00,82.0,82.04,81.98,82.0,10902.0,72.1291,72.1643,72.1116,72.1291,10902.0
2020-09-09 12:55:00,82.01,82.02,81.92,81.94,21962.0,72.1379,72.1467,72.0588,72.0764,21962.0
2020-09-09 13:00:00,81.95,82.1,81.95,82.09,38669.0,72.0852,72.2171,72.0852,72.2083,38669.0
2020-09-09 13:05:00,82.1,82.15,82.08,82.15,19606.0,72.2171,72.2611,72.1995,72.2611,19606.0
2020-09-09 13:10:00,82.16,82.18,82.15,82.16,30017.0,72.2699,72.2875,72.2611,72.2699,30017.0
2020-09-09 13:15:00,82.17,82.19,82.08,82.12,31447.0,72.2787,72.2963,72.1995,72.2347,31447.0
2020-09-09 13:20:00,82.13,82.22,82.13,82.22,19134.0,72.2435,72.3227,72.2435,72.3227,19134.0
2020-09-09 13:25:00,82.22,82.25,82.18,82.23,12905.0,72.3227,72.3491,72.2875,72.3315,12905.0
2020-09-09 13:30:00,82.23,82.33,82.23,82.33,24284.0,72.3315,72.4194,72.3315,72.4194,24284.0
2020-09-09 13:35:00,82.34,82.4,82.34,82.37,46010.0,72.4282,72.481,72.4282,72.4546,46010.0
2020-09-09 13:40:00,82.39,82.42,82.29,82.29,18823.0,72.4722,72.4986,72.3842,72.3842,18823.0
2020-09-09 13:45:00,82.29,82.3,82.19,82.26,39689.0,72.3842,72.393,72.2963,72.3578,39689.0
2020-09-09 13:50:00,82.27,82.29,82.18,82.24,10113.0,72.3666,72.3842,72.2875,72.3403,10113.0
2020-09-09 13:55:00,82.24,82.27,82.22,82.25,13088.0,72.3403,72.3666,72.3227,72.3491,13088.0
2020-09-09 14:00:00,82.26,82.27,82.21,82.25,25331.0,72.3578,72.3666,72.3139,72.3491,25331.0
2020-09-09 14:05:00,82.26,82.41,82.24,82.41,49008.0,72.3578,72.4898,72.3403,72.4898,49008.0
2020-09-09 14:10:00,82.42,82.44,82.39,82.4,6745.0,72.4986,72.5162,72.4722,72.481,6745.0
2020-09-09 14:15:00,82.41,82.43,82.28,82.28,16526.0,72.4898,72.5074,72.3754,72.3754,16526.0
2020-09-09 14:20:00,82.29,82.3,82.21,82.24,11850.0,72.3842,72.393,72.3139,72.3403,11850.0
2020-09-09 14:25:00,82.25,82.28,82.19,82.23,11883.0,72.3491,72.3754,72.2963,72.3315,11883.0
2020-09-09 14:30:00,82.23,82.34,82.23,82.33,15426.0,72.3315,72.4282,72.3315,72.4194,15426.0
2020-09-09 14:35:00,82.33,82.4,82.33,82.34,13884.0,72.4194,72.481,72.4194,72.4282,13884.0
2020-09-09 14:40:00,82.34,82.41,82.32,82.38,52190.0,72.4282,72.4898,72.4106,72.4634,52190.0
2020-09-09 14:45:00,82.38,82.39,82.26,82.3,159737.0,72.4634,72.4722,72.3578,72.393,159737.0
2020-09-09 14:50:00,82.3,82.31,82.27,82.3,57533.0,72.393,72.4018,72.3666,72.393,57533.0
2020-09-09 14:55:00,82.3,82.33,82.28,82.31,112061.0,72.393,72.4194,72.3754,72.4018,112061.0
2020-09-09 15:00:00,82.32,82.4,82.29,82.33,132315.0,72.4106,72.481,72.3842,72.4194,132315.0
2020-09-09 15:05:00,82.33,82.34,82.29,82.3,66606.0,72.4194,72.4282,72.3842,72.393,66606.0
2020-09-09 15:10:00,82.3,82.34,82.25,82.28,80754.0,72.393,72.4282,72.3491,72.3754,80754.0
2020-09-09 15:15:00,82.28,82.32,82.25,82.32,109882.0,72.3754,72.4106,72.3491,72.4106,109882.0
2020-09-09 15:20:00,82.32,82.41,82.32,82.34,57237.0,72.4106,72.4898,72.4106,72.4282,57237.0
2020-09-09 15:25:00,82.34,82.34,82.26,82.33,27545.0,72.4282,72.4282,72.3578,72.4194,27545.0
2020-09-09 15:30:00,82.33,82.39,82.26,82.26,56496.0,72.4194,72.4722,72.3578,72.3578,56496.0
2020-09-09 15:35:00,82.26,82.37,82.15,82.26,113558.0,72.3578,72.4546,72.2611,72.3578,113558.0
2020-09-09 15:40:00,82.26,82.31,82.21,82.29,68967.0,72.3578,72.4018,72.3139,72.3842,68967.0
2020-09-09 15:45:00,82.26,82.3,82.18,82.27,61768.0,72.3578,72.393,72.2875,72.3666,61768.0
2020-09-09 15:50:00,82.27,82.39,82.18,82.38,104057.0,72.3666,72.4722,72.2875,72.4634,104057.0
2020-09-09 15:55:00,82.38,82.38,82.01,82.15,274084.0,72.4634,72.4634,72.1379,72.2611,274084.0
2020-09-10 09:30:00,82.02,82.26,81.3,81.55,127922.0,72.1467,72.3578,71.5134,71.7333,127922.0
2020-09-10 09:35:00,81.55,81.78,81.4,81.77,77358.0,71.7333,71.9356,71.6014,71.9268,77358.0
2020-09-10 09:40:00,81.78,81.98,81.74,81.97,58816.0,71.9356,72.1116,71.9004,72.1028,58816.0
2020-09-10 09:45:00,81.94,82.06,81.85,81.97,43675.0,72.0764,72.1819,71.9972,72.1028,43675.0
2020-09-10 09:50:00,81.96,82.0,81.8,81.8,29463.0,72.094,72.1291,71.9532,71.9532,29463.0
2020-09-10 09:55:00,81.84,81.87,81.61,81.66,36954.0,71.9884,72.0148,71.7861,71.8301,36954.0
2020-09-10 10:00:00,81.67,81.89,81.62,81.89,34832.0,71.8389,72.0324,71.7949,72.0324,34832.0
2020-09-10 10:05:00,81.91,81.94,81.64,81.67,23899.0,72.05,72.0764,71.8125,71.8389,23899.0
2020-09-10 10:10:00,81.63,81.82,81.59,81.82,23180.0,71.8037,71.9708,71.7685,71.9708,23180.0
2020-09-10 10:15:00,81.84,82.24,81.83,82.22,38824.0,71.9884,72.3403,71.9796,72.3227,38824.0
2020-09-10 10:20:00,82.24,82.31,82.05,82.05,30547.0,72.3403,72.4018,72.1731,72.1731,30547.0
2020-09-10 10:25:00,82.04,82.04,81.85,81.89,36081.0,72.1643,72.1643,71.9972,72.0324,36081.0
2020-09-10 10:30:00,81.89,82.11,81.88,82.06,18030.0,72.0324,72.2259,72.0236,72.1819,18030.0
2020-09-10 10:35:00,82.04,82.08,81.92,82.05,17494.0,72.1643,72.1995,72.0588,72.1731,17494.0
2020-09-10 10:40:00,82.05,82.05,81.88,81.97,25135.0,72.1731,72.1731,72.0236,72.1028,25135.0
2020-09-10 10:45:00,81.94,81.97,81.62,81.72,105629.0,72.0764,72.1028,71.7949,71.8829,105629.0
2020-09-10 10:50:00,81.75,81.89,81.72,81.86,46267.0,71.9092,72.0324,71.8829,72.006,46267.0
2020-09-10 10:55:00,81.85,81.88,81.51,81.54,90997.0,71.9972,72.0236,71.6981,71.7245,90997.0
2020-09-10 11:00:00,81.54,81.58,81.4,81.5,63139.0,71.7245,71.7597,71.6014,71.6893,63139.0
2020-09-10 11:05:00,81.5,81.68,81.48,81.59,34635.0,71.6893,71.8477,71.6717,71.7685,34635.0
2020-09-10 11:10:00,81.6,81.73,81.52,81.66,11980.0,71.7773,71.8916,71.7069,71.8301,11980.0
2020-09-10 11:15:00,81.66,81.7,81.39,81.63,53850.0,71.8301,71.8653,71.5926,71.8037,53850.0
2020-09-10 11:20:00,81.64,81.74,81.61,81.69,46547.0,71.8125,71.9004,71.7861,71.8565,46547.0
2020-09-10 11:25:00,81.67,81.73,81.62,81.71,39800.0,71.8389,71.8916,71.7949,71.8741,39800.0
2020-09-10 11:30:00,81.71,81.73,81.57,81.6,20064.0,71.8741,71.8916,71.7509,71.7773,20064.0
2020-09-10 11:35:00,81.6,81.72,81.56,81.67,22167.0,71.7773,71.8829,71.7421,71.8389,22167.0
2020-09-10 11:40:00,81.67,81.68,81.58,81.58,22004.0,71.8389,71.8477,71.7597,71.7597,22004.0
2020-09-10 11:45:00,81.6,81.66,81.46,81.66,25621.0,71.7773,71.8301,71.6541,71.8301,25621.0
2020-09-10 11:50:00,81.64,81.71,81.6,81.61,15600.0,71.8125,71.8741,71.7773,71.7861,15600.0
2020-09-10 11:55:00,81.6,81.6,81.45,81.55,80929.0,71.7773,71.7773,71.6454,71.7333,80929.0
2020-09-10 12:00:00,81.55,81.72,81.49,81.56,30780.0,71.7333,71.8829,71.6805,71.7421,30780.0
2020-09-10 12:05:00,81.57,81.67,81.55,81.6,26976.0,71.7509,71.8389,71.7333,71.7773,26976.0
2020-09-10 12:10:00,81.6,81.67,81.58,81.58,15872.0,71.7773,71.8389,71.7597,71.7597,15872.0
2020-09-10 12:15:00,81.56,81.61,81.43,81.56,15155.0,71.7421,71.7861,71.6278,71.7421,15155.0
2020-09-10 12:20:00,81.57,81.57,81.37,81.47,22565.0,71.7509,71.7509,71.575,71.6629,22565.0
2020-09-10 12:25:00,81.46,81.54,81.42,81.54,81263.0,71.6541,71.7245,71.619,71.7245,81263.0
2020-09-10 12:30:00,81.54,81.62,81.52,81.54,73417.0,71.7245,71.7949,71.7069,71.7245,73417.0
2020-09-10 12:35:00,81.53,81.54,81.35,81.38,97924.0,71.7157,71.7245,71.5574,71.5838,97924.0
2020-09-10 12:40:00,81.38,81.47,81.35,81.35,25084.0,71.5838,71.6629,71.5574,71.5574,25084.0
2020-09-10 12:45:00,81.37,81.43,81.32,81.36,30268.0,71.575,71.6278,71.531,71.5662,30268.0
2020-09-10 12:50:00,81.35,81.49,81.34,81.44,40488.0,71.5574,71.6805,71.5486,71.6366,40488.0
2020-09-10 12:55:00,81.46,81.54,81.43,81.5,21861.0,71.6541,71.7245,71.6278,71.6893,21861.0
2020-09-10 13:00:00,81.5,81.7,81.48,81.68,50088.0,71.6893,71.8653,71.6717,71.8477,50088.0
2020-09-10 13:05:00,81.69,81.76,81.63,81.72,26631.0,71.8565,71.918,71.8037,71.8829,26631.0
2020-09-10 13:10:00,81.73,81.76,81.68,81.74,14178.0,71.8916,71.918,71.8477,71.9004,14178.0
2020-09-10 13:15:00,81.73,81.88,81.73,81.88,15887.0,71.8916,72.0236,71.8916,72.0236,15887.0
2020-09-10 13:20:00,81.88,81.88,81.81,81.81,7670.0,72.0236,72.0236,71.962,71.962,7670.0
2020-09-10 13:25:00,81.81,81.82,81.68,81.72,20326.0,71.962,71.9708,71.8477,71.8829,20326.0
2020-09-10 13:30:00,81.72,81.88,81.72,81.82,28353.0,71.8829,72.0236,71.8829,71.9708,28353.0
2020-09-10 13:35:00,81.81,81.88,81.73,81.74,19267.0,71.962,72.0236,71.8916,71.9004,19267.0
2020-09-10 13:40:00,81.72,81.74,81.68,81.7,11747.0,71.8829,71.9004,71.8477,71.8653,11747.0
2020-09-10 13:45:00,81.7,81.77,81.69,81.75,13301.0,71.8653,71.9268,71.8565,71.9092,13301.0
2020-09-10 13:50:00,81.77,81.79,81.62,81.63,32549.0,71.9268,71.9444,71.7949,71.8037,32549.0
2020-09-10 13:55:00,81.65,81.73,81.63,81.67,11378.0,71.8213,71.8916,71.8037,71.8389,11378.0
2020-09-10 14:00:00,81.65,81.82,81.64,81.82,22519.0,71.8213,71.9708,71.8125,71.9708,22519.0
2020-09-10 14:05:00,81.82,81.83,81.7,81.74,19172.0,71.9708,71.9796,71.8653,71.9004,19172.0
2020-09-10 14:10:00,81.75,81.79,81.62,81.62,10093.0,71.9092,71.9444,71.7949,71.7949,10093.0
2020-09-10 14:15:00,81.65,81.65,81.45,81.53,31096.0,71.8213,71.8213,71.6454,71.7157,31096.0
2020-09-10 14:20:00,81.55,81.58,81.26,81.26,45000.0,71.7333,71.7597,71.4782,71.4782,45000.0
2020-09-10 14:25:00,81.28,81.47,81.11,81.16,101335.0,71.4958,71.6629,71.3463,71.3903,101335.0
2020-09-10 14:30:00,81.13,81.36,81.09,81.28,35547.0,71.3639,71.5662,71.3287,71.4958,35547.0
2020-09-10 14:35:00,81.26,81.41,81.25,81.4,26630.0,71.4782,71.6102,71.4694,71.6014,26630.0
2020-09-10 14:40:00,81.4,81.4,81.2,81.2,24128.0,71.6014,71.6014,71.4254,71.4254,24128.0
2020-09-10 14:45:00,81.21,81.56,81.21,81.53,63941.0,71.4342,71.7421,71.4342,71.7157,63941.0
2020-09-10 14:50:00,81.53,81.56,81.33,81.38,36908.0,71.7157,71.7421,71.5398,71.5838,36908.0
2020-09-10 14:55:00,81.39,81.65,81.39,81.63,28386.0,71.5926,71.8213,71.5926,71.8037,28386.0
2020-09-10 15:00:00,81.62,81.63,81.45,81.45,42722.0,71.7949,71.8037,71.6454,71.6454,42722.0
2020-09-10 15:05:00,81.47,81.6,81.37,81.41,54752.0,71.6629,71.7773,71.575,71.6102,54752.0
2020-09-10 15:10:00,81.41,81.49,81.32,81.41,40229.0,71.6102,71.6805,71.531,71.6102,40229.0
2020-09-10 15:15:00,81.39,81.39,81.14,81.15,48657.0,71.5926,71.5926,71.3727,71.3815,48657.0
2020-09-10 15:20:00,81.15,81.28,81.11,81.14,45436.0,71.3815,71.4958,71.3463,71.3727,45436.0
2020-09-10 15:25:00,81.12,81.3,81.03,81.24,66995.0,71.3551,71.5134,71.2759,71.4606,66995.0
2020-09-10 15:30:00,81.23,81.36,81.09,81.14,293468.0,71.4518,71.5662,71.3287,71.3727,293468.0
2020-09-10 15:35:00,81.15,81.21,81.03,81.2,50092.0,71.3815,71.4342,71.2759,71.4254,50092.0
2020-09-10 15:40:00,81.2,81.39,81.14,81.36,61570.0,71.4254,71.5926,71.3727,71.5662,61570.0
2020-09-10 15:45:00,81.35,81.36,81.07,81.16,96611.0,71.5574,71.5662,71.3111,71.3903,96611.0
2020-09-10 15:50:00,81.16,81.35,80.99,81.29,179354.0,71.3903,71.5574,71.2407,71.5046,179354.0
2020-09-10 15:55:00,81.28,81.36,81.0,81.03,236010.0,71.4958,71.5662,71.2495,71.2759,236010.0
2020-09-11 09:30:00,81.24,81.49,80.8,80.92,79087.0,71.4606,71.6805,71.0736,71.1792,79087.0
2020-09-11 09:35:00,80.9,81.04,80.72,80.77,54689.0,71.1616,71.2847,71.0032,71.0472,54689.0
2020-09-11 09:40:00,80.8,80.8,80.57,80.73,57781.0,71.0736,71.0736,70.8713,71.012,57781.0
2020-09-11 09:45:00,80.74,80.78,80.55,80.66,48306.0,71.0208,71.056,70.8537,70.9505,48306.0
2020-09-11 09:50:00,80.66,80.85,80.6,80.7,112657.0,70.9505,71.1176,70.8977,70.9856,112657.0
2020-09-11 09:55:00,80.72,80.85,80.64,80.65,87722.0,71.0032,71.1176,70.9329,70.9417,87722.0
2020-09-11 10:00:00,80.64,80.88,80.59,80.84,51621.0,70.9329,71.144,70.8889,71.1088,51621.0
2020-09-11 10:05:00,80.85,81.01,80.8,80.89,70689.0,71.1176,71.2583,71.0736,71.1528,70689.0
2020-09-11 10:10:00,80.9,80.99,80.75,80.93,50215.0,71.1616,71.2407,71.0296,71.1879,50215.0
2020-09-11 10:15:00,80.9,81.05,80.79,80.86,55469.0,71.1616,71.2935,71.0648,71.1264,55469.0
2020-09-11 10:20:00,80.85,80.96,80.76,80.91,53574.0,71.1176,71.2143,71.0384,71.1704,53574.0
2020-09-11 10:25:00,80.91,81.03,80.81,80.81,48773.0,71.1704,71.2759,71.0824,71.0824,48773.0
2020-09-11 10:30:00,80.82,80.88,80.71,80.74,40978.0,71.0912,71.144,70.9944,71.0208,40978.0
2020-09-11 10:35:00,80.75,80.94,80.72,80.85,90602.0,71.0296,71.1967,71.0032,71.1176,90602.0
2020-09-11 10:40:00,80.84,81.02,80.84,80.98,37245.0,71.1088,71.2671,71.1088,71.2319,37245.0
2020-09-11 10:45:00,81.0,81.01,80.93,80.99,28963.0,71.2495,71.2583,71.1879,71.2407,28963.0
2020-09-11 10:50:00,80.99,81.03,80.94,80.97,21454.0,71.2407,71.2759,71.1967,71.2231,21454.0
2020-09-11 10:55:00,80.97,80.97,80.75,80.76,25634.0,71.2231,71.2231,71.0296,71.0384,25634.0
2020-09-11 11:00:00,80.75,80.91,80.68,80.87,29997.0,71.0296,71.1704,70.968,71.1352,29997.0
2020-09-11 11:05:00,80.89,80.93,80.84,80.89,24911.0,71.1528,71.1879,71.1088,71.1528,24911.0
2020-09-11 11:10:00,80.89,80.91,80.81,80.84,27614.0,71.1528,71.1704,71.0824,71.1088,27614.0
2020-09-11 11:15:00,80.84,80.95,80.78,80.9,45305.0,71.1088,71.2055,71.056,71.1616,45305.0
2020-09-11 11:20:00,80.9,80.91,80.72,80.81,70214.0,71.1616,71.1704,71.0032,71.0824,70214.0
2020-09-11 11:25:00,80.82,80.86,80.75,80.82,62645.0,71.0912,71.1264,71.0296,71.0912,62645.0
2020-09-11 11:30:00,80.81,80.83,80.67,80.72,38945.0,71.0824,71.1,70.9592,71.0032,38945.0
2020-09-11 11:35:00,80.7,80.76,80.69,80.73,19043.0,70.9856,71.0384,70.9768,71.012,19043.0
2020-09-11 11:40:00,80.73,80.76,80.67,80.71,25514.0,71.012,71.0384,70.9592,70.9944,25514.0
2020-09-11 11:45:00,80.71,80.75,80.67,80.7,13300.0,70.9944,71.0296,70.9592,70.9856,13300.0
2020-09-11 11:50:00,80.7,80.75,80.68,80.69,42015.0,70.9856,71.0296,70.968,70.9768,42015.0
2020-09-11 11:55:00,80.69,80.78,80.67,80.73,15842.0,70.9768,71.056,70.9592,71.012,15842.0
2020-09-11 12:00:00,80.71,80.89,80.68,80.87,25959.0,70.9944,71.1528,70.968,71.1352,25959.0
2020-09-11 12:05:00,80.88,80.98,80.88,80.96,14400.0,71.144,71.2319,71.144,71.2143,14400.0
2020-09-11 12:10:00,80.95,80.98,80.92,80.94,16601.0,71.2055,71.2319,71.1792,71.1967,16601.0
2020-09-11 12:15:00,80.95,80.97,80.85,80.95,32563.0,71.2055,71.2231,71.1176,71.2055,32563.0
2020-09-11 12:20:00,80.95,81.02,80.95,81.02,34814.0,71.2055,71.2671,71.2055,71.2671,34814.0
2020-09-11 12:25:00,81.02,81.06,80.98,80.98,22419.0,71.2671,71.3023,71.2319,71.2319,22419.0
2020-09-11 12:30:00,80.98,80.99,80.86,80.88,40936.0,71.2319,71.2407,71.1264,71.144,40936.0
2020-09-11 12:35:00,80.88,80.93,80.85,80.91,25095.0,71.144,71.1879,71.1176,71.1704,25095.0
2020-09-11 12:40:00,80.9,80.91,80.79,80.81,43278.0,71.1616,71.1704,71.0648,71.0824,43278.0
2020-09-11 12:45:00,80.81,80.86,80.8,80.84,30101.0,71.0824,71.1264,71.0736,71.1088,30101.0
2020-09-11 12:50:00,80.83,80.87,80.82,80.82,23520.0,71.1,71.1352,71.0912,71.0912,23520.0
2020-09-11 12:55:00,80.81,80.84,80.65,80.67,44829.0,71.0824,71.1088,70.9417,70.9592,44829.0
2020-09-11 13:00:00,80.69,80.7,80.57,80.58,21606.0,70.9768,70.9856,70.8713,70.8801,21606.0
2020-09-11 13:05:00,80.58,80.59,80.45,80.51,28338.0,70.8801,70.8889,70.7657,70.8185,28338.0
2020-09-11 13:10:00,80.52,80.52,80.39,80.41,26963.0,70.8273,70.8273,70.713,70.7305,26963.0
2020-09-11 13:15:00,80.4,80.47,80.27,80.36,77950.0,70.7217,70.7833,70.6074,70.6866,77950.0
2020-09-11 13:20:00,80.37,80.4,80.33,80.34,24639.0,70.6954,70.7217,70.6602,70.669,24639.0
2020-09-11 13:25:00,80.34,80.35,80.19,80.19,31049.0,70.669,70.6778,70.537,70.537,31049.0
2020-09-11 13:30:00,80.19,80.2,79.97,80.03,52096.0,70.537,70.5458,70.3435,70.3963,52096.0
2020-09-11 13:35:00,80.03,80.17,80.03,80.12,31025.0,70.3963,70.5194,70.3963,70.4755,31025.0
2020-09-11 13:40:00,80.1,80.2,80.07,80.15,44495.0,70.4579,70.5458,70.4315,70.5018,44495.0
2020-09-11 13:45:00,80.15,80.19,80.11,80.15,23137.0,70.5018,70.537,70.4667,70.5018,23137.0
2020-09-11 13:50:00,80.14,80.2,80.08,80.13,40773.0,70.493,70.5458,70.4403,70.4843,40773.0
2020-09-11 13:55:00,80.12,80.12,79.98,79.99,35153.0,70.4755,70.4755,70.3523,70.3611,35153.0
2020-09-11 14:00:00,79.99,80.06,79.91,80.03,53888.0,70.3611,70.4227,70.2907,70.3963,53888.0
2020-09-11 14:05:00,80.03,80.14,80.01,80.12,31479.0,70.3963,70.493,70.3787,70.4755,31479.0
2020-09-11 14:10:00,80.12,80.27,80.07,80.27,38073.0,70.4755,70.6074,70.4315,70.6074,38073.0
2020-09-11 14:15:00,80.28,80.32,80.26,80.29,31030.0,70.6162,70.6514,70.5986,70.625,31030.0
2020-09-11 14:20:00,80.3,80.37,80.21,80.37,59690.0,70.6338,70.6954,70.5546,70.6954,59690.0
2020-09-11 14:25:00,80.37,80.38,80.26,80.26,16280.0,70.6954,70.7042,70.5986,70.5986,16280.0
2020-09-11 14:30:00,80.27,80.45,80.27,80.39,50438.0,70.6074,70.7657,70.6074,70.713,50438.0
2020-09-11 14:35:00,80.4,80.56,80.39,80.51,35939.0,70.7217,70.8625,70.713,70.8185,35939.0
2020-09-11 14:40:00,80.51,80.6,80.45,80.58,62905.0,70.8185,70.8977,70.7657,70.8801,62905.0
2020-09-11 14:45:00,80.58,80.61,80.53,80.54,39259.0,70.8801,70.9065,70.8361,70.8449,39259.0
2020-09-11 14:50:00,80.54,80.65,80.53,80.65,24524.0,70.8449,70.9417,70.8361,70.9417,24524.0
2020-09-11 14:55:00,80.65,80.65,80.56,80.62,34895.0,70.9417,70.9417,70.8625,70.9153,34895.0
2020-09-11 15:00:00,80.62,80.64,80.48,80.55,77710.0,70.9153,70.9329,70.7921,70.8537,77710.0
2020-09-11 15:05:00,80.55,80.58,80.47,80.48,25465.0,70.8537,70.8801,70.7833,70.7921,25465.0
2020-09-11 15:10:00,80.48,80.54,80.44,80.52,37605.0,70.7921,70.8449,70.7569,70.8273,37605.0
2020-09-11 15:15:00,80.53,80.67,80.53,80.64,50832.0,70.8361,70.9592,70.8361,70.9329,50832.0
2020-09-11 15:20:00,80.63,80.75,80.62,80.73,38633.0,70.9241,71.0296,70.9153,71.012,38633.0
2020-09-11 15:25:00,80.72,80.82,80.71,80.8,20557.0,71.0032,71.0912,70.9944,71.0736,20557.0
2020-09-11 15:30:00,80.8,80.93,80.8,80.88,60615.0,71.0736,71.1879,71.0736,71.144,60615.0
2020-09-11 15:35:00,80.87,80.88,80.73,80.78,39452.0,71.1352,71.144,71.012,71.056,39452.0
2020-09-11 15:40:00,80.78,80.81,80.69,80.75,44979.0,71.056,71.0824,70.9768,71.0296,44979.0
2020-09-11 15:45:00,80.75,80.84,80.68,80.8,93464.0,71.0296,71.1088,70.968,71.0736,93464.0
2020-09-11 15:50:00,80.81,80.84,80.72,80.72,95003.0,71.0824,71.1088,71.0032,71.0032,95003.0
2020-09-11 15:55:00,80.71,80.72,80.59,80.62,197802.0,70.9944,71.0032,70.8889,70.9153,197802.0
2020-09-14 09:30:00,81.17,81.41,80.95,81.33,85567.0,71.3991,71.6102,71.2055,71.5398,85567.0
2020-09-14 09:35:00,81.33,81.57,81.07,81.53,49617.0,71.5398,71.7509,71.3111,71.7157,49617.0
2020-09-14 09:40:00,81.52,81.72,81.52,81.64,33554.0,71.7069,71.8829,71.7069,71.8125,33554.0
2020-09-14 09:45:00,81.64,81.95,81.64,81.87,35148.0,71.8125,72.0852,71.8125,72.0148,35148.0
2020-09-14 09:50:00,81.86,81.97,81.81,81.97,48653.0,72.006,72.1028,71.962,72.1028,48653.0
2020-09-14 09:55:00,81.98,82.07,81.9,82.05,37062.0,72.1116,72.1907,72.0412,72.1731,37062.0
2020-09-14 10:00:00,82.07,82.19,82.03,82.19,36437.0,72.1907,72.2963,72.1555,72.2963,36437.0
2020-09-14 10:05:00,82.2,82.21,82.04,82.04,22417.0,72.3051,72.3139,72.1643,72.1643,22417.0
2020-09-14 10:10:00,82.05,82.07,81.83,81.88,15649.0,72.1731,72.1907,71.9796,72.0236,15649.0
2020-09-14 10:15:00,81.85,82.03,81.85,81.9,23909.0,71.9972,72.1555,71.9972,72.0412,23909.0
2020-09-14 10:20:00,81.9,82.07,81.89,82.03,30677.0,72.0412,72.1907,72.0324,72.1555,30677.0
2020-09-14 10:25:00,82.03,82.19,82.01,82.13,16448.0,72.1555,72.2963,72.1379,72.2435,16448.0
2020-09-14 10:30:00,82.12,82.29,82.12,82.25,18740.0,72.2347,72.3842,72.2347,72.3491,18740.0
2020-09-14 10:35:00,82.27,82.32,82.25,82.29,14000.0,72.3666,72.4106,72.3491,72.3842,14000.0
2020-09-14 10:40:00,82.29,82.49,82.29,82.39,98792.0,72.3842,72.5602,72.3842,72.4722,98792.0
2020-09-14 10:45:00,82.39,82.41,82.34,82.4,181274.0,72.4722,72.4898,72.4282,72.481,181274.0
2020-09-14 10:50:00,82.4,82.42,82.31,82.33,107858.0,72.481,72.4986,72.4018,72.4194,107858.0
2020-09-14 10:55:00,82.32,82.35,82.26,82.35,28672.0,72.4106,72.437,72.3578,72.437,28672.0
2020-09-14 11:00:00,82.35,82.45,82.35,82.44,33913.0,72.437,72.525,72.437,72.5162,33913.0
2020-09-14 11:05:00,82.43,82.46,82.33,82.34,36000.0,72.5074,72.5338,72.4194,72.4282,36000.0
2020-09-14 11:10:00,82.34,82.36,82.28,82.31,27280.0,72.4282,72.4458,72.3754,72.4018,27280.0
2020-09-14 11:15:00,82.31,82.38,82.3,82.35,135832.0,72.4018,72.4634,72.393,72.437,135832.0
2020-09-14 11:20:00,82.35,82.52,82.34,82.5,24531.0,72.437,72.5866,72.4282,72.569,24531.0
2020-09-14 11:25:00,82.52,82.55,82.47,82.49,18989.0,72.5866,72.6129,72.5426,72.5602,18989.0
2020-09-14 11:30:00,82.5,82.66,82.49,82.62,23294.0,72.569,72.7097,72.5602,72.6745,23294.0
2020-09-14 11:35:00,82.63,82.73,82.6,82.7,12100.0,72.6833,72.7713,72.6569,72.7449,12100.0
2020-09-14 11:40:00,82.7,82.7,82.59,82.6,21124.0,72.7449,72.7449,72.6481,72.6569,21124.0
2020-09-14 11:45:00,82.6,82.64,82.54,82.54,42815.0,72.6569,72.6921,72.6041,72.6041,42815.0
2020-09-14 11:50:00,82.54,82.63,82.53,82.61,17766.0,72.6041,72.6833,72.5953,72.6657,17766.0
2020-09-14 11:55:00,82.6,82.64,82.57,82.57,35275.0,72.6569,72.6921,72.6305,72.6305,35275.0
2020-09-14 12:00:00,82.57,82.61,82.54,82.58,44754.0,72.6305,72.6657,72.6041,72.6393,44754.0
2020-09-14 12:05:00,82.58,82.67,82.58,82.64,29018.0,72.6393,72.7185,72.6393,72.6921,29018.0
2020-09-14 12:10:00,82.63,82.71,82.6,82.67,22822.0,72.6833,72.7537,72.6569,72.7185,22822.0
2020-09-14 12:15:00,82.66,82.75,82.64,82.74,20798.0,72.7097,72.7889,72.6921,72.7801,20798.0
2020-09-14 12:20:00,82.74,82.8,82.7,82.73,15901.0,72.7801,72.8328,72.7449,72.7713,15901.0
2020-09-14 12:25:00,82.72,82.79,82.71,82.76,10430.0,72.7625,72.824,72.7537,72.7977,10430.0
2020-09-14 12:30:00,82.76,82.78,82.71,82.74,59352.0,72.7977,72.8153,72.7537,72.7801,59352.0
2020-09-14 12:35:00,82.74,82.83,82.7,82.81,43284.0,72.7801,72.8592,72.7449,72.8416,43284.0
2020-09-14 12:40:00,82.82,82.85,82.77,82.78,26701.0,72.8504,72.8768,72.8065,72.8153,26701.0
2020-09-14 12:45:00,82.78,82.81,82.77,82.8,18840.0,72.8153,72.8416,72.8065,72.8328,18840.0
2020-09-14 12:50:00,82.81,82.92,82.78,82.88,16759.0,72.8416,72.9384,72.8153,72.9032,16759.0
2020-09-14 12:55:00,82.89,82.9,82.82,82.83,14677.0,72.912,72.9208,72.8504,72.8592,14677.0
2020-09-14 13:00:00,82.83,82.94,82.82,82.93,40709.0,72.8592,72.956,72.8504,72.9472,40709.0
2020-09-14 13:05:00,82.93,82.93,82.75,82.77,47625.0,72.9472,72.9472,72.7889,72.8065,47625.0
2020-09-14 13:10:00,82.76,82.87,82.72,82.86,29566.0,72.7977,72.8944,72.7625,72.8856,29566.0
2020-09-14 13:15:00,82.85,82.87,82.73,82.73,63246.0,72.8768,72.8944,72.7713,72.7713,63246.0
2020-09-14 13:20:00,82.73,82.74,82.65,82.69,54511.0,72.7713,72.7801,72.7009,72.7361,54511.0
2020-09-14 13:25:00,82.68,82.76,82.67,82.75,56366.0,72.7273,72.7977,72.7185,72.7889,56366.0
2020-09-14 13:30:00,82.75,82.79,82.65,82.67,212509.0,72.7889,72.824,72.7009,72.7185,212509.0
2020-09-14 13:35:00,82.64,82.68,82.63,82.65,13898.0,72.6921,72.7273,72.6833,72.7009,13898.0
2020-09-14 13:40:00,82.65,82.7,82.61,82.61,19239.0,72.7009,72.7449,72.6657,72.6657,19239.0
2020-09-14 13:45:00,82.6,82.74,82.6,82.73,15498.0,72.6569,72.7801,72.6569,72.7713,15498.0
2020-09-14 13:50:00,82.72,82.8,82.72,82.79,35476.0,72.7625,72.8328,72.7625,72.824,35476.0
2020-09-14 13:55:00,82.8,82.8,82.69,82.69,12942.0,72.8328,72.8328,72.7361,72.7361,12942.0
2020-09-14 14:00:00,82.7,82.71,82.59,82.64,24413.0,72.7449,72.7537,72.6481,72.6921,24413.0
2020-09-14 14:05:00,82.63,82.69,82.63,82.65,12398.0,72.6833,72.7361,72.6833,72.7009,12398.0
2020-09-14 14:10:00,82.65,82.72,82.64,82.7,8207.0,72.7009,72.7625,72.6921,72.7449,8207.0
2020-09-14 14:15:00,82.7,82.7,82.6,82.62,8461.0,72.7449,72.7449,72.6569,72.6745,8461.0
2020-09-14 14:20:00,82.63,82.64,82.52,82.64,39813.0,72.6833,72.6921,72.5866,72.6921,39813.0
2020-09-14 14:25:00,82.64,82.64,82.56,82.56,27303.0,72.6921,72.6921,72.6217,72.6217,27303.0
2020-09-14 14:30:00,82.55,82.59,82.53,82.55,12234.0,72.6129,72.6481,72.5953,72.6129,12234.0
2020-09-14 14:35:00,82.54,82.6,82.52,82.59,14147.0,72.6041,72.6569,72.5866,72.6481,14147.0
2020-09-14 14:40:00,82.61,82.69,82.6,82.68,19511.0,72.6657,72.7361,72.6569,72.7273,19511.0
2020-09-14 14:45:00,82.68,82.69,82.64,82.67,17608.0,72.7273,72.7361,72.6921,72.7185,17608.0
2020-09-14 14:50:00,82.67,82.73,82.61,82.62,23904.0,72.7185,72.7713,72.6657,72.6745,23904.0
2020-09-14 14:55:00,82.62,82.67,82.51,82.64,34041.0,72.6745,72.7185,72.5778,72.6921,34041.0
2020-09-14 15:00:00,82.64,82.67,82.57,82.61,14697.0,72.6921,72.7185,72.6305,72.6657,14697.0
2020-09-14 15:05:00,82.61,82.65,82.57,82.63,33534.0,72.6657,72.7009,72.6305,72.6833,33534.0
2020-09-14 15:10:00,82.62,82.62,82.51,82.57,31177.0,72.6745,72.6745,72.5778,72.6305,31177.0
2020-09-14 15:15:00,82.57,82.62,82.5,82.59,41467.0,72.6305,72.6745,72.569,72.6481,41467.0
2020-09-14 15:20:00,82.58,82.58,82.36,82.41,44239.0,72.6393,72.6393,72.4458,72.4898,44239.0
2020-09-14 15:25:00,82.4,82.52,82.39,82.49,52419.0,72.481,72.5866,72.4722,72.5602,52419.0
2020-09-14 15:30:00,82.5,82.53,82.42,82.51,103670.0,72.569,72.5953,72.4986,72.5778,103670.0
2020-09-14 15:35:00,82.51,82.61,82.46,82.61,81195.0,72.5778,72.6657,72.5338,72.6657,81195.0
2020-09-14 15:40:00,82.61,82.75,82.6,82.72,100060.0,72.6657,72.7889,72.6569,72.7625,100060.0
2020-09-14 15:45:00,82.72,82.86,82.7,82.85,139823.0,72.7625,72.8856,72.7449,72.8768,139823.0
2020-09-14 15:50:00,82.85,82.94,82.83,82.84,179445.0,72.8768,72.956,72.8592,72.868,179445.0
2020-09-14 15:55:00,82.84,82.89,82.73,82.75,521010.0,72.868,72.912,72.7713,72.7889,521010.0
2020-09-15 09:30:00,83.04,83.34,82.98,83.3,47759.0,73.044,73.3078,72.9912,73.2727,47759.0
2020-09-15 09:35:00,83.3,83.51,83.25,83.47,48381.0,73.2727,73.4574,73.2287,73.4222,48381.0
2020-09-15 09:40:00,83.46,83.72,83.43,83.66,44325.0,73.4134,73.6421,73.387,73.5893,44325.0
2020-09-15 09:45:00,83.66,83.71,83.48,83.53,48272.0,73.5893,73.6333,73.431,73.475,48272.0
2020-09-15 09:50:00,83.53,83.57,83.34,83.47,28496.0,73.475,73.5102,73.3078,73.4222,28496.0
2020-09-15 09:55:00,83.46,83.59,83.44,83.57,21589.0,73.4134,73.5277,73.3958,73.5102,21589.0
2020-09-15 10:00:00,83.58,83.76,83.58,83.71,78345.0,73.519,73.6773,73.519,73.6333,78345.0
2020-09-15 10:05:00,83.71,83.78,83.61,83.72,44003.0,73.6333,73.6949,73.5453,73.6421,44003.0
2020-09-15 10:10:00,83.71,83.9,83.66,83.89,36604.0,73.6333,73.8004,73.5893,73.7916,36604.0
2020-09-15 10:15:00,83.91,84.11,83.91,84.05,80907.0,73.8092,73.9852,73.8092,73.9324,80907.0
2020-09-15 10:20:00,84.04,84.16,83.84,83.85,45097.0,73.9236,74.0291,73.7477,73.7565,45097.0
2020-09-15 10:25:00,83.86,83.96,83.81,83.95,25357.0,73.7652,73.8532,73.7213,73.8444,25357.0
2020-09-15 10:30:00,83.96,84.13,83.94,84.09,17325.0,73.8532,74.0027,73.8356,73.9676,17325.0
2020-09-15 10:35:00,84.09,84.14,84.06,84.13,59900.0,73.9676,74.0115,73.9412,74.0027,59900.0
2020-09-15 10:40:00,84.12,84.19,84.08,84.1,69262.0,73.9939,74.0555,73.9588,73.9764,69262.0
2020-09-15 10:45:00,84.09,84.26,84.08,84.26,56823.0,73.9676,74.1171,73.9588,74.1171,56823.0
2020-09-15 10:50:00,84.25,84.35,84.21,84.34,39465.0,74.1083,74.1963,74.0731,74.1875,39465.0
2020-09-15 10:55:00,84.34,84.38,84.3,84.36,20122.0,74.1875,74.2227,74.1523,74.2051,20122.0
2020-09-15 11:00:00,84.36,84.43,84.29,84.32,32769.0,74.2051,74.2666,74.1435,74.1699,32769.0
2020-09-15 11:05:00,84.33,84.45,84.31,84.39,60960.0,74.1787,74.2842,74.1611,74.2314,60960.0
2020-09-15 11:10:00,84.4,84.45,84.33,84.34,21639.0,74.2402,74.2842,74.1787,74.1875,21639.0
2020-09-15 11:15:00,84.34,84.43,84.28,84.4,16425.0,74.1875,74.2666,74.1347,74.2402,16425.0
2020-09-15 11:20:00,84.4,84.41,84.28,84.32,28606.0,74.2402,74.249,74.1347,74.1699,28606.0
2020-09-15 11:25:00,84.32,84.33,84.2,84.26,38175.0,74.1699,74.1787,74.0643,74.1171,38175.0
2020-09-15 11:30:00,84.26,84.3,84.19,84.21,27467.0,74.1171,74.1523,74.0555,74.0731,27467.0
2020-09-15 11:35:00,84.22,84.24,84.2,84.23,15495.0,74.0819,74.0995,74.0643,74.0907,15495.0
2020-09-15 11:40:00,84.24,84.24,84.08,84.09,31533.0,74.0995,74.0995,73.9588,73.9676,31533.0
2020-09-15 11:45:00,84.09,84.09,84.02,84.06,40138.0,73.9676,73.9676,73.906,73.9412,40138.0
2020-09-15 11:50:00,84.04,84.08,84.0,84.03,76293.0,73.9236,73.9588,73.8884,73.9148,76293.0
2020-09-15 11:55:00,84.04,84.05,83.89,83.91,30004.0,73.9236,73.9324,73.7916,73.8092,30004.0
2020-09-15 12:00:00,83.92,83.98,83.89,83.97,21423.0,73.818,73.8708,73.7916,73.862,21423.0
2020-09-15 12:05:00,83.96,84.0,83.94,83.95,23166.0,73.8532,73.8884,73.8356,73.8444,23166.0
2020-09-15 12:10:00,83.94,83.99,83.94,83.96,28199.0,73.8356,73.8796,73.8356,73.8532,28199.0
2020-09-15 12:15:00,83.97,84.03,83.94,84.03,18104.0,73.862,73.9148,73.8356,73.9148,18104.0
2020-09-15 12:20:00,84.03,84.04,83.98,84.03,20205.0,73.9148,73.9236,73.8708,73.9148,20205.0
2020-09-15 12:25:00,84.02,84.06,84.01,84.04,40300.0,73.906,73.9412,73.8972,73.9236,40300.0
2020-09-15 12:30:00,84.04,84.06,84.02,84.05,27422.0,73.9236,73.9412,73.906,73.9324,27422.0
2020-09-15 12:35:00,84.04,84.11,84.04,84.09,13148.0,73.9236,73.9852,73.9236,73.9676,13148.0
2020-09-15 12:40:00,84.09,84.12,84.06,84.08,12391.0,73.9676,73.9939,73.9412,73.9588,12391.0
2020-09-15 12:45:00,84.07,84.1,84.04,84.05,24542.0,73.95,73.9764,73.9236,73.9324,24542.0
2020-09-15 12:50:00,84.04,84.09,84.03,84.06,21909.0,73.9236,73.9676,73.9148,73.9412,21909.0
2020-09-15 12:55:00,84.06,84.12,84.02,84.12,16585.0,73.9412,73.9939,73.906,73.9939,16585.0
2020-09-15 13:00:00,84.12,84.19,84.09,84.19,29754.0,73.9939,74.0555,73.9676,74.0555,29754.0
2020-09-15 13:05:00,84.2,84.32,84.19,84.31,20754.0,74.0643,74.1699,74.0555,74.1611,20754.0
2020-09-15 13:10:00,84.3,84.35,84.3,84.34,17230.0,74.1523,74.1963,74.1523,74.1875,17230.0
2020-09-15 13:15:00,84.35,84.38,84.29,84.31,12650.0,74.1963,74.2227,74.1435,74.1611,12650.0
2020-09-15 13:20:00,84.32,84.32,84.25,84.26,17192.0,74.1699,74.1699,74.1083,74.1171,17192.0
2020-09-15 13:25:00,84.26,84.29,84.22,84.24,19058.0,74.1171,74.1435,74.0819,74.0995,19058.0
2020-09-15 13:30:00,84.24,84.25,84.14,84.14,9623.0,74.0995,74.1083,74.0115,74.0115,9623.0
2020-09-15 13:35:00,84.14,84.17,84.13,84.14,13063.0,74.0115,74.0379,74.0027,74.0115,13063.0
2020-09-15 13:40:00,84.13,84.2,84.12,84.2,5875.0,74.0027,74.0643,73.9939,74.0643,5875.0
2020-09-15 13:45:00,84.19,84.2,84.14,84.16,14267.0,74.0555,74.0643,74.0115,74.0291,14267.0
2020-09-15 13:50:00,84.17,84.17,84.07,84.1,14125.0,74.0379,74.0379,73.95,73.9764,14125.0
2020-09-15 13:55:00,84.11,84.15,84.08,84.14,9429.0,73.9852,74.0203,73.9588,74.0115,9429.0
2020-09-15 14:00:00,84.14,84.16,84.07,84.07,21647.0,74.0115,74.0291,73.95,73.95,21647.0
2020-09-15 14:05:00,84.09,84.17,84.09,84.16,15390.0,73.9676,74.0379,73.9676,74.0291,15390.0
2020-09-15 14:10:00,84.17,84.22,84.12,84.13,11054.0,74.0379,74.0819,73.9939,74.0027,11054.0
2020-09-15 14:15:00,84.13,84.22,84.12,84.19,9121.0,74.0027,74.0819,73.9939,74.0555,9121.0
2020-09-15 14:20:00,84.2,84.24,84.17,84.21,19789.0,74.0643,74.0995,74.0379,74.0731,19789.0
2020-09-15 14:25:00,84.2,84.21,84.14,84.15,9648.0,74.0643,74.0731,74.0115,74.0203,9648.0
2020-09-15 14:30:00,84.16,84.19,84.11,84.17,12001.0,74.0291,74.0555,73.9852,74.0379,12001.0
2020-09-15 14:35:00,84.17,84.2,84.11,84.14,50033.0,74.0379,74.0643,73.9852,74.0115,50033.0
2020-09-15 14:40:00,84.14,84.18,84.11,84.16,18196.0,74.0115,74.0467,73.9852,74.0291,18196.0
2020-09-15 14:45:00,84.15,84.16,84.08,84.1,20105.0,74.0203,74.0291,73.9588,73.9764,20105.0
2020-09-15 14:50:00,84.1,84.15,84.09,84.09,19964.0,73.9764,74.0203,73.9676,73.9676,19964.0
2020-09-15 14:55:00,84.09,84.11,84.04,84.06,28063.0,73.9676,73.9852,73.9236,73.9412,28063.0
2020-09-15 15:00:00,84.06,84.07,84.01,84.03,35606.0,73.9412,73.95,73.8972,73.9148,35606.0
2020-09-15 15:05:00,84.03,84.03,83.86,83.88,73752.0,73.9148,73.9148,73.7652,73.7828,73752.0
2020-09-15 15:10:00,83.88,83.94,83.84,83.85,37093.0,73.7828,73.8356,73.7477,73.7565,37093.0
2020-09-15 15:15:00,83.85,83.88,83.77,83.78,55792.0,73.7565,73.7828,73.6861,73.6949,55792.0
2020-09-15 15:20:00,83.78,83.8,83.65,83.73,51866.0,73.6949,73.7125,73.5805,73.6509,51866.0
2020-09-15 15:25:00,83.73,83.74,83.64,83.65,43625.0,73.6509,73.6597,73.5717,73.5805,43625.0
2020-09-15 15:30:00,83.64,83.65,83.51,83.55,45669.0,73.5717,73.5805,73.4574,73.4926,45669.0
2020-09-15 15:35:00,83.55,83.59,83.49,83.52,57012.0,73.4926,73.5277,73.4398,73.4662,57012.0
2020-09-15 15:40:00,83.52,83.56,83.46,83.53,111682.0,73.4662,73.5014,73.4134,73.475,111682.0
2020-09-15 15:45:00,83.53,83.64,83.5,83.62,76119.0,73.475,73.5717,73.4486,73.5541,76119.0
2020-09-15 15:50:00,83.62,83.74,83.58,83.73,165249.0,73.5541,73.6597,73.519,73.6509,165249.0
2020-09-15 15:55:00,83.73,83.78,83.66,83.71,405135.0,73.6509,73.6949,73.5893,73.6333,405135.0
2020-09-16 09:30:00,84.2,84.25,83.75,84.08,102981.0,74.0643,74.1083,73.6685,73.9588,102981.0
2020-09-16 09:35:00,84.08,84.24,83.89,84.03,56138.0,73.9588,74.0995,73.7916,73.9148,56138.0
2020-09-16 09:40:00,84.03,84.24,84.01,84.1,85718.0,73.9148,74.0995,73.8972,73.9764,85718.0
2020-09-16 09:45:00,84.07,84.25,84.05,84.22,52534.0,73.95,74.1083,73.9324,74.0819,52534.0
2020-09-16 09:50:00,84.21,84.34,84.15,84.23,33799.0,74.0731,74.1875,74.0203,74.0907,33799.0
2020-09-16 09:55:00,84.25,84.39,84.24,84.39,20058.0,74.1083,74.2314,74.0995,74.2314,20058.0
2020-09-16 10:00:00,84.38,84.59,84.31,84.57,47040.0,74.2227,74.4074,74.1611,74.3898,47040.0
2020-09-16 10:05:00,84.57,84.6,84.38,84.39,92657.0,74.3898,74.4162,74.2227,74.2314,92657.0
2020-09-16 10:10:00,84.39,84.55,84.39,84.54,20211.0,74.2314,74.3722,74.2314,74.3634,20211.0
2020-09-16 10:15:00,84.54,84.71,84.54,84.7,31016.0,74.3634,74.5129,74.3634,74.5041,31016.0
2020-09-16 10:20:00,84.69,84.73,84.46,84.56,137276.0,74.4953,74.5305,74.293,74.381,137276.0
2020-09-16 10:25:00,84.57,84.63,84.53,84.53,22731.0,74.3898,74.4426,74.3546,74.3546,22731.0
2020-09-16 10:30:00,84.5,84.58,84.48,84.55,18365.0,74.3282,74.3986,74.3106,74.3722,18365.0
2020-09-16 10:35:00,84.56,84.69,84.56,84.58,26011.0,74.381,74.4953,74.381,74.3986,26011.0
2020-09-16 10:40:00,84.58,84.63,84.44,84.45,24534.0,74.3986,74.4426,74.2754,74.2842,24534.0
2020-09-16 10:45:00,84.44,84.47,84.33,84.38,16903.0,74.2754,74.3018,74.1787,74.2227,16903.0
2020-09-16 10:50:00,84.39,84.46,84.38,84.4,19467.0,74.2314,74.293,74.2227,74.2402,19467.0
2020-09-16 10:55:00,84.4,84.62,84.39,84.59,42424.0,74.2402,74.4338,74.2314,74.4074,42424.0
2020-09-16 11:00:00,84.58,84.61,84.5,84.59,34911.0,74.3986,74.425,74.3282,74.4074,34911.0
2020-09-16 11:05:00,84.58,84.61,84.52,84.56,42876.0,74.3986,74.425,74.3458,74.381,42876.0
2020-09-16 11:10:00,84.56,84.68,84.56,84.65,29234.0,74.381,74.4865,74.381,74.4601,29234.0
2020-09-16 11:15:00,84.66,84.74,84.63,84.73,20877.0,74.4689,74.5393,74.4426,74.5305,20877.0
2020-09-16 11:20:00,84.74,84.79,84.69,84.77,12237.0,74.5393,74.5833,74.4953,74.5657,12237.0
2020-09-16 11:25:00,84.76,84.76,84.7,84.73,36883.0,74.5569,74.5569,74.5041,74.5305,36883.0
2020-09-16 11:30:00,84.73,84.73,84.6,84.63,26833.0,74.5305,74.5305,74.4162,74.4426,26833.0
2020-09-16 11:35:00,84.64,84.67,84.59,84.62,43166.0,74.4514,74.4777,74.4074,74.4338,43166.0
2020-09-16 11:40:00,84.63,84.7,84.6,84.69,13283.0,74.4426,74.5041,74.4162,74.4953,13283.0
2020-09-16 11:45:00,84.67,84.76,84.64,84.74,6464.0,74.4777,74.5569,74.4514,74.5393,6464.0
2020-09-16 11:50:00,84.74,84.84,84.74,84.81,13969.0,74.5393,74.6273,74.5393,74.6009,13969.0
2020-09-16 11:55:00,84.84,84.86,84.7,84.7,9072.0,74.6273,74.6449,74.5041,74.5041,9072.0
2020-09-16 12:00:00,84.71,84.84,84.7,84.84,12235.0,74.5129,74.6273,74.5041,74.6273,12235.0
2020-09-16 12:05:00,84.82,84.82,84.69,84.69,79339.0,74.6097,74.6097,74.4953,74.4953,79339.0
2020-09-16 12:10:00,84.7,84.71,84.62,84.7,11052.0,74.5041,74.5129,74.4338,74.5041,11052.0
2020-09-16 12:15:00,84.7,84.71,84.64,84.66,12420.0,74.5041,74.5129,74.4514,74.4689,12420.0
2020-09-16 12:20:00,84.67,84.73,84.67,84.72,16875.0,74.4777,74.5305,74.4777,74.5217,16875.0
2020-09-16 12:25:00,84.72,84.73,84.66,84.71,26011.0,74.5217,74.5305,74.4689,74.5129,26011.0
2020-09-16 12:30:00,84.72,84.74,84.69,84.7,16906.0,74.5217,74.5393,74.4953,74.5041,16906.0
2020-09-16 12:35:00,84.69,84.74,84.68,84.7,15105.0,74.4953,74.5393,74.4865,74.5041,15105.0
2020-09-16 12:40:00,84.69,84.74,84.68,84.7,6847.0,74.4953,74.5393,74.4865,74.5041,6847.0
2020-09-16 12:45:00,84.69,84.73,84.6,84.62,47998.0,74.4953,74.5305,74.4162,74.4338,47998.0
2020-09-16 12:50:00,84.61,84.62,84.57,84.61,7529.0,74.425,74.4338,74.3898,74.425,7529.0
2020-09-16 12:55:00,84.61,84.67,84.61,84.64,9150.0,74.425,74.4777,74.425,74.4514,9150.0
2020-09-16 13:00:00,84.62,84.7,84.61,84.69,7852.0,74.4338,74.5041,74.425,74.4953,7852.0
2020-09-16 13:05:00,84.68,84.75,84.65,84.72,6959.0,74.4865,74.5481,74.4601,74.5217,6959.0
2020-09-16 13:10:00,84.71,84.71,84.64,84.7,9025.0,74.5129,74.5129,74.4514,74.5041,9025.0
2020-09-16 13:15:00,84.69,84.7,84.63,84.64,18805.0,74.4953,74.5041,74.4426,74.4514,18805.0
2020-09-16 13:20:00,84.65,84.67,84.59,84.59,6275.0,74.4601,74.4777,74.4074,74.4074,6275.0
2020-09-16 13:25:00,84.59,84.63,84.57,84.6,15005.0,74.4074,74.4426,74.3898,74.4162,15005.0
2020-09-16 13:30:00,84.61,84.64,84.56,84.63,27263.0,74.425,74.4514,74.381,74.4426,27263.0
2020-09-16 13:35:00,84.62,84.63,84.57,84.63,10210.0,74.4338,74.4426,74.3898,74.4426,10210.0
2020-09-16 13:40:00,84.63,84.65,84.58,84.63,8575.0,74.4426,74.4601,74.3986,74.4426,8575.0
2020-09-16 13:45:00,84.63,84.64,84.59,84.62,8845.0,74.4426,74.4514,74.4074,74.4338,8845.0
2020-09-16 13:50:00,84.64,84.74,84.64,84.68,5915.0,74.4514,74.5393,74.4514,74.4865,5915.0
2020-09-16 13:55:00,84.68,84.76,84.65,84.71,13202.0,74.4865,74.5569,74.4601,74.5129,13202.0
2020-09-16 14:00:00,84.71,84.82,84.65,84.71,42296.0,74.5129,74.6097,74.4601,74.5129,42296.0
2020-09-16 14:05:00,84.71,84.71,84.54,84.58,22870.0,74.5129,74.5129,74.3634,74.3986,22870.0
2020-09-16 14:10:00,84.58,84.72,84.54,84.71,36766.0,74.3986,74.5217,74.3634,74.5129,36766.0
2020-09-16 14:15:00,84.72,84.81,84.72,84.78,31380.0,74.5217,74.6009,74.5217,74.5745,31380.0
2020-09-16 14:20:00,84.78,84.81,84.71,84.79,8693.0,74.5745,74.6009,74.5129,74.5833,8693.0
2020-09-16 14:25:00,84.78,84.81,84.75,84.78,12545.0,74.5745,74.6009,74.5481,74.5745,12545.0
2020-09-16 14:30:00,84.77,84.91,84.76,84.89,18324.0,74.5657,74.6889,74.5569,74.6713,18324.0
2020-09-16 14:35:00,84.88,84.94,84.83,84.9,47682.0,74.6625,74.7152,74.6185,74.6801,47682.0
2020-09-16 14:40:00,84.9,84.97,84.88,84.89,22153.0,74.6801,74.7416,74.6625,74.6713,22153.0
2020-09-16 14:45:00,84.91,84.91,84.81,84.87,23462.0,74.6889,74.6889,74.6009,74.6537,23462.0
2020-09-16 14:50:00,84.86,84.86,84.71,84.77,128382.0,74.6449,74.6449,74.5129,74.5657,128382.0
2020-09-16 14:55:00,84.77,84.83,84.71,84.81,53467.0,74.5657,74.6185,74.5129,74.6009,53467.0
2020-09-16 15:00:00,84.8,84.83,84.74,84.78,202087.0,74.5921,74.6185,74.5393,74.5745,202087.0
2020-09-16 15:05:00,84.78,84.79,84.5,84.5,43212.0,74.5745,74.5833,74.3282,74.3282,43212.0
2020-09-16 15:10:00,84.5,84.53,84.16,84.35,105274.0,74.3282,74.3546,74.0291,74.1963,105274.0
2020-09-16 15:15:00,84.34,84.35,84.17,84.34,93831.0,74.1875,74.1963,74.0379,74.1875,93831.0
2020-09-16 15:20:00,84.33,84.36,84.2,84.22,59650.0,74.1787,74.2051,74.0643,74.0819,59650.0
2020-09-16 15:25:00,84.21,84.35,84.21,84.28,38411.0,74.0731,74.1963,74.0731,74.1347,38411.0
2020-09-16 15:30:00,84.26,84.33,84.14,84.32,52015.0,74.1171,74.1787,74.0115,74.1699,52015.0
2020-09-16 15:35:00,84.33,84.4,84.29,84.34,45578.0,74.1787,74.2402,74.1435,74.1875,45578.0
2020-09-16 15:40:00,84.33,84.4,84.23,84.4,41478.0,74.1787,74.2402,74.0907,74.2402,41478.0
2020-09-16 15:45:00,84.4,84.55,84.39,84.44,71564.0,74.2402,74.3722,74.2314,74.2754,71564.0
2020-09-16 15:50:00,84.45,84.56,84.2,84.21,141185.0,74.2842,74.381,74.0643,74.0731,141185.0
2020-09-16 15:55:00,84.23,84.24,84.07,84.16,219765.0,74.0907,74.0995,73.95,74.0291,219765.0
2020-09-17 09:30:00,83.36,83.38,82.73,83.31,117329.0,73.3254,73.343,72.7713,73.2815,117329.0
2020-09-17 09:35:00,83.37,83.57,83.24,83.42,79002.0,73.3342,73.5102,73.2199,73.3782,79002.0
2020-09-17 09:40:00,83.45,83.5,83.17,83.17,44066.0,73.4046,73.4486,73.1583,73.1583,44066.0
2020-09-17 09:45:00,83.2,83.36,83.19,83.3,34772.0,73.1847,73.3254,73.1759,73.2727,34772.0
2020-09-17 09:50:00,83.3,83.42,83.23,83.36,105695.0,73.2727,73.3782,73.2111,73.3254,105695.0
2020-09-17 09:55:00,83.36,83.37,83.1,83.2,99839.0,73.3254,73.3342,73.0967,73.1847,99839.0
2020-09-17 10:00:00,83.2,83.47,83.15,83.44,74709.0,73.1847,73.4222,73.1407,73.3958,74709.0
2020-09-17 10:05:00,83.45,83.72,83.45,83.68,30825.0,73.4046,73.6421,73.4046,73.6069,30825.0
2020-09-17 10:10:00,83.69,83.92,83.64,83.66,46101.0,73.6157,73.818,73.5717,73.5893,46101.0
2020-09-17 10:15:00,83.64,83.65,83.52,83.56,33180.0,73.5717,73.5805,73.4662,73.5014,33180.0
2020-09-17 10:20:00,83.6,83.71,83.41,83.41,32477.0,73.5365,73.6333,73.3694,73.3694,32477.0
2020-09-17 10:25:00,83.41,83.57,83.39,83.51,18900.0,73.3694,73.5102,73.3518,73.4574,18900.0
2020-09-17 10:30:00,83.51,83.59,83.38,83.51,55378.0,73.4574,73.5277,73.343,73.4574,55378.0
2020-09-17 10:35:00,83.53,83.54,83.35,83.37,18565.0,73.475,73.4838,73.3166,73.3342,18565.0
2020-09-17 10:40:00,83.37,83.41,83.23,83.23,24140.0,73.3342,73.3694,73.2111,73.2111,24140.0
2020-09-17 10:45:00,83.24,83.38,83.23,83.32,28618.0,73.2199,73.343,73.2111,73.2902,28618.0
2020-09-17 10:50:00,83.31,83.37,83.24,83.31,55418.0,73.2815,73.3342,73.2199,73.2815,55418.0
2020-09-17 10:55:00,83.3,83.32,83.15,83.17,42009.0,73.2727,73.2902,73.1407,73.1583,42009.0
2020-09-17 11:00:00,83.17,83.35,83.17,83.35,54265.0,73.1583,73.3166,73.1583,73.3166,54265.0
2020-09-17 11:05:00,83.36,83.36,83.2,83.28,26587.0,73.3254,73.3254,73.1847,73.2551,26587.0
2020-09-17 11:10:00,83.27,83.29,83.1,83.2,18807.0,73.2463,73.2639,73.0967,73.1847,18807.0
2020-09-17 11:15:00,83.21,83.23,83.11,83.2,18263.0,73.1935,73.2111,73.1055,73.1847,18263.0
2020-09-17 11:20:00,83.2,83.23,83.08,83.12,10343.0,73.1847,73.2111,73.0791,73.1143,10343.0
2020-09-17 11:25:00,83.13,83.13,82.99,83.03,21076.0,73.1231,73.1231,73.0,73.0352,21076.0
2020-09-17 11:30:00,83.02,83.05,82.94,83.03,23605.0,73.0264,73.0528,72.956,73.0352,23605.0
2020-09-17 11:35:00,83.05,83.05,82.92,82.93,16554.0,73.0528,73.0528,72.9384,72.9472,16554.0
2020-09-17 11:40:00,82.94,82.98,82.86,82.88,16768.0,72.956,72.9912,72.8856,72.9032,16768.0
2020-09-17 11:45:00,82.86,82.86,82.78,82.8,11487.0,72.8856,72.8856,72.8153,72.8328,11487.0
2020-09-17 11:50:00,82.81,82.87,82.8,82.83,53762.0,72.8416,72.8944,72.8328,72.8592,53762.0
2020-09-17 11:55:00,82.84,82.84,82.63,82.7,35832.0,72.868,72.868,72.6833,72.7449,35832.0
2020-09-17 12:00:00,82.69,82.73,82.62,82.64,22035.0,72.7361,72.7713,72.6745,72.6921,22035.0
2020-09-17 12:05:00,82.65,82.71,82.52,82.52,38112.0,72.7009,72.7537,72.5866,72.5866,38112.0
2020-09-17 12:10:00,82.51,82.52,82.39,82.42,17041.0,72.5778,72.5866,72.4722,72.4986,17041.0
2020-09-17 12:15:00,82.42,82.42,82.17,82.24,31370.0,72.4986,72.4986,72.2787,72.3403,31370.0
2020-09-17 12:20:00,82.25,82.29,82.11,82.13,25936.0,72.3491,72.3842,72.2259,72.2435,25936.0
2020-09-17 12:25:00,82.13,82.21,82.06,82.17,38289.0,72.2435,72.3139,72.1819,72.2787,38289.0
2020-09-17 12:30:00,82.17,82.36,82.15,82.35,149475.0,72.2787,72.4458,72.2611,72.437,149475.0
2020-09-17 12:35:00,82.36,82.47,82.35,82.45,9496.0,72.4458,72.5426,72.437,72.525,9496.0
2020-09-17 12:40:00,82.45,82.45,82.31,82.35,44433.0,72.525,72.525,72.4018,72.437,44433.0
2020-09-17 12:45:00,82.34,82.46,82.26,82.4,41932.0,72.4282,72.5338,72.3578,72.481,41932.0
2020-09-17 12:50:00,82.4,82.56,82.32,82.49,42429.0,72.481,72.6217,72.4106,72.5602,42429.0
2020-09-17 12:55:00,82.48,82.59,82.48,82.5,24497.0,72.5514,72.6481,72.5514,72.569,24497.0
2020-09-17 13:00:00,82.52,82.52,82.43,82.47,25784.0,72.5866,72.5866,72.5074,72.5426,25784.0
2020-09-17 13:05:00,82.47,82.58,82.44,82.57,16979.0,72.5426,72.6393,72.5162,72.6305,16979.0
2020-09-17 13:10:00,82.56,82.56,82.41,82.47,17282.0,72.6217,72.6217,72.4898,72.5426,17282.0
2020-09-17 13:15:00,82.48,82.49,82.36,82.38,15903.0,72.5514,72.5602,72.4458,72.4634,15903.0
2020-09-17 13:20:00,82.37,82.44,82.36,82.38,13334.0,72.4546,72.5162,72.4458,72.4634,13334.0
2020-09-17 13:25:00,82.39,82.39,82.31,82.32,41846.0,72.4722,72.4722,72.4018,72.4106,41846.0
2020-09-17 13:30:00,82.31,82.41,82.26,82.41,27801.0,72.4018,72.4898,72.3578,72.4898,27801.0
2020-09-17 13:35:00,82.4,82.42,82.34,82.37,13423.0,72.481,72.4986,72.4282,72.4546,13423.0
2020-09-17 13:40:00,82.35,82.42,82.32,82.39,47080.0,72.437,72.4986,72.4106,72.4722,47080.0
2020-09-17 13:45:00,82.38,82.41,82.3,82.41,11648.0,72.4634,72.4898,72.393,72.4898,11648.0
2020-09-17 13:50:00,82.41,82.47,82.39,82.4,9890.0,72.4898,72.5426,72.4722,72.481,9890.0
2020-09-17 13:55:00,82.4,82.41,82.3,82.31,31366.0,72.481,72.4898,72.393,72.4018,31366.0
2020-09-17 14:00:00,82.33,82.42,82.29,82.42,17602.0,72.4194,72.4986,72.3842,72.4986,17602.0
2020-09-17 14:05:00,82.41,82.5,82.41,82.45,32130.0,72.4898,72.569,72.4898,72.525,32130.0
2020-09-17 14:10:00,82.45,82.61,82.45,82.56,31906.0,72.525,72.6657,72.525,72.6217,31906.0
2020-09-17 14:15:00,82.55,82.62,82.52,82.53,27591.0,72.6129,72.6745,72.5866,72.5953,27591.0
2020-09-17 14:20:00,82.53,82.54,82.48,82.48,10139.0,72.5953,72.6041,72.5514,72.5514,10139.0
2020-09-17 14:25:00,82.48,82.51,82.37,82.37,23730.0,72.5514,72.5778,72.4546,72.4546,23730.0
2020-09-17 14:30:00,82.37,82.4,82.32,82.33,14593.0,72.4546,72.481,72.4106,72.4194,14593.0
2020-09-17 14:35:00,82.33,82.36,82.25,82.26,10176.0,72.4194,72.4458,72.3491,72.3578,10176.0
2020-09-17 14:40:00,82.27,82.36,82.24,82.35,52905.0,72.3666,72.4458,72.3403,72.437,52905.0
2020-09-17 14:45:00,82.34,82.39,82.27,82.35,9916.0,72.4282,72.4722,72.3666,72.437,9916.0
2020-09-17 14:50:00,82.34,82.37,82.3,82.34,19672.0,72.4282,72.4546,72.393,72.4282,19672.0
2020-09-17 14:55:00,82.34,82.4,82.28,82.29,32461.0,72.4282,72.481,72.3754,72.3842,32461.0
2020-09-17 15:00:00,82.29,82.33,82.1,82.12,82051.0,72.3842,72.4194,72.2171,72.2347,82051.0
2020-09-17 15:05:00,82.11,82.21,82.09,82.18,20477.0,72.2259,72.3139,72.2083,72.2875,20477.0
2020-09-17 15:10:00,82.19,82.33,82.19,82.26,17669.0,72.2963,72.4194,72.2963,72.3578,17669.0
2020-09-17 15:15:00,82.25,82.29,82.22,82.24,32762.0,72.3491,72.3842,72.3227,72.3403,32762.0
2020-09-17 15:20:00,82.24,82.33,82.18,82.19,17483.0,72.3403,72.4194,72.2875,72.2963,17483.0
2020-09-17 15:25:00,82.19,82.21,82.12,82.16,28105.0,72.2963,72.3139,72.2347,72.2699,28105.0
2020-09-17 15:30:00,82.15,82.38,82.14,82.34,46366.0,72.2611,72.4634,72.2523,72.4282,46366.0
2020-09-17 15:35:00,82.34,82.49,82.34,82.49,36302.0,72.4282,72.5602,72.4282,72.5602,36302.0
2020-09-17 15:40:00,82.49,82.63,82.43,82.44,41831.0,72.5602,72.6833,72.5074,72.5162,41831.0
2020-09-17 15:45:00,82.44,82.57,82.39,82.57,90640.0,72.5162,72.6305,72.4722,72.6305,90640.0
2020-09-17 15:50:00,82.58,82.72,82.53,82.72,115930.0,72.6393,72.7625,72.5953,72.7625,115930.0
2020-09-17 15:55:00,82.72,82.72,82.47,82.59,423533.0,72.7625,72.7625,72.5426,72.6481,423533.0
2020-09-18 09:30:00,82.55,82.6,82.03,82.34,85555.0,72.6129,72.6569,72.1555,72.4282,85555.0
2020-09-18 09:35:00,82.31,82.36,82.04,82.07,58793.0,72.4018,72.4458,72.1643,72.1907,58793.0
2020-09-18 09:40:00,82.08,82.16,81.92,82.05,65163.0,72.1995,72.2699,72.0588,72.1731,65163.0
2020-09-18 09:45:00,82.04,82.05,81.81,81.87,48153.0,72.1643,72.1731,71.962,72.0148,48153.0
2020-09-18 09:50:00,81.85,82.02,81.78,81.89,33339.0,71.9972,72.1467,71.9356,72.0324,33339.0
2020-09-18 09:55:00,81.88,81.92,81.73,81.76,33414.0,72.0236,72.0588,71.8916,71.918,33414.0
2020-09-18 10:00:00,81.81,81.95,81.51,81.51,55885.0,71.962,72.0852,71.6981,71.6981,55885.0
2020-09-18 10:05:00,81.51,81.8,81.5,81.63,30533.0,71.6981,71.9532,71.6893,71.8037,30533.0
2020-09-18 10:10:00,81.64,81.74,81.59,81.71,56943.0,71.8125,71.9004,71.7685,71.8741,56943.0
2020-09-18 10:15:00,81.71,81.82,81.7,81.78,23798.0,71.8741,71.9708,71.8653,71.9356,23798.0
2020-09-18 10:20:00,81.78,81.79,81.67,81.67,16341.0,71.9356,71.9444,71.8389,71.8389,16341.0
2020-09-18 10:25:00,81.69,81.75,81.66,81.75,26840.0,71.8565,71.9092,71.8301,71.9092,26840.0
2020-09-18 10:30:00,81.75,81.85,81.7,81.78,42033.0,71.9092,71.9972,71.8653,71.9356,42033.0
2020-09-18 10:35:00,81.76,81.77,81.61,81.63,29829.0,71.918,71.9268,71.7861,71.8037,29829.0
2020-09-18 10:40:00,81.64,81.69,81.56,81.58,25927.0,71.8125,71.8565,71.7421,71.7597,25927.0
2020-09-18 10:45:00,81.59,81.59,81.41,81.5,33774.0,71.7685,71.7685,71.6102,71.6893,33774.0
2020-09-18 10:50:00,81.51,81.54,81.39,81.45,37007.0,71.6981,71.7245,71.5926,71.6454,37007.0
2020-09-18 10:55:00,81.46,81.5,81.39,81.47,60366.0,71.6541,71.6893,71.5926,71.6629,60366.0
2020-09-18 11:00:00,81.47,81.58,81.44,81.57,32844.0,71.6629,71.7597,71.6366,71.7509,32844.0
2020-09-18 11:05:00,81.58,81.67,81.57,81.65,23113.0,71.7597,71.8389,71.7509,71.8213,23113.0
2020-09-18 11:10:00,81.66,81.66,81.53,81.53,24621.0,71.8301,71.8301,71.7157,71.7157,24621.0
2020-09-18 11:15:00,81.54,81.65,81.3,81.3,47100.0,71.7245,71.8213,71.5134,71.5134,47100.0
2020-09-18 11:20:00,81.31,81.38,81.2,81.24,26179.0,71.5222,71.5838,71.4254,71.4606,26179.0
2020-09-18 11:25:00,81.24,81.46,81.24,81.37,48474.0,71.4606,71.6541,71.4606,71.575,48474.0
2020-09-18 11:30:00,81.37,81.49,81.33,81.35,75848.0,71.575,71.6805,71.5398,71.5574,75848.0
2020-09-18 11:35:00,81.36,81.48,81.36,81.48,43913.0,71.5662,71.6717,71.5662,71.6717,43913.0
2020-09-18 11:40:00,81.48,81.5,81.33,81.34,96903.0,71.6717,71.6893,71.5398,71.5486,96903.0
2020-09-18 11:45:00,81.35,81.55,81.35,81.55,189229.0,71.5574,71.7333,71.5574,71.7333,189229.0
2020-09-18 11:50:00,81.55,81.64,81.55,81.59,42079.0,71.7333,71.8125,71.7333,71.7685,42079.0
2020-09-18 11:55:00,81.58,81.66,81.54,81.57,35067.0,71.7597,71.8301,71.7245,71.7509,35067.0
2020-09-18 12:00:00,81.56,81.68,81.55,81.6,41236.0,71.7421,71.8477,71.7333,71.7773,41236.0
2020-09-18 12:05:00,81.6,81.67,81.59,81.59,23315.0,71.7773,71.8389,71.7685,71.7685,23315.0
2020-09-18 12:10:00,81.6,81.66,81.57,81.62,30942.0,71.7773,71.8301,71.7509,71.7949,30942.0
2020-09-18 12:15:00,81.62,81.64,81.53,81.54,18592.0,71.7949,71.8125,71.7157,71.7245,18592.0
2020-09-18 12:20:00,81.54,81.55,81.43,81.48,60487.0,71.7245,71.7333,71.6278,71.6717,60487.0
2020-09-18 12:25:00,81.48,81.54,81.46,81.54,71373.0,71.6717,71.7245,71.6541,71.7245,71373.0
2020-09-18 12:30:00,81.55,81.55,81.35,81.37,42725.0,71.7333,71.7333,71.5574,71.575,42725.0
2020-09-18 12:35:00,81.38,81.41,81.34,81.37,40287.0,71.5838,71.6102,71.5486,71.575,40287.0
2020-09-18 12:40:00,81.36,81.36,81.24,81.28,32901.0,71.5662,71.5662,71.4606,71.4958,32901.0
2020-09-18 12:45:00,81.28,81.29,81.19,81.2,23767.0,71.4958,71.5046,71.4167,71.4254,23767.0
2020-09-18 12:50:00,81.2,81.22,81.14,81.2,50182.0,71.4254,71.443,71.3727,71.4254,50182.0
2020-09-18 12:55:00,81.19,81.27,81.18,81.23,43559.0,71.4167,71.487,71.4079,71.4518,43559.0
2020-09-18 13:00:00,81.23,81.29,81.18,81.26,28847.0,71.4518,71.5046,71.4079,71.4782,28847.0
2020-09-18 13:05:00,81.24,81.32,81.21,81.31,19521.0,71.4606,71.531,71.4342,71.5222,19521.0
2020-09-18 13:10:00,81.31,81.32,81.23,81.31,21264.0,71.5222,71.531,71.4518,71.5222,21264.0
2020-09-18 13:15:00,81.31,81.31,81.07,81.07,39382.0,71.5222,71.5222,71.3111,71.3111,39382.0
2020-09-18 13:20:00,81.09,81.15,81.07,81.09,145663.0,71.3287,71.3815,71.3111,71.3287,145663.0
2020-09-18 13:25:00,81.09,81.09,80.89,80.89,50907.0,71.3287,71.3287,71.1528,71.1528,50907.0
2020-09-18 13:30:00,80.88,80.91,80.64,80.9,45719.0,71.144,71.1704,70.9329,71.1616,45719.0
2020-09-18 13:35:00,80.9,80.97,80.77,80.87,82597.0,71.1616,71.2231,71.0472,71.1352,82597.0
2020-09-18 13:40:00,80.88,80.95,80.84,80.9,100235.0,71.144,71.2055,71.1088,71.1616,100235.0
2020-09-18 13:45:00,80.9,80.99,80.88,80.94,94002.0,71.1616,71.2407,71.144,71.1967,94002.0
2020-09-18 13:50:00,80.94,80.97,80.85,80.97,116220.0,71.1967,71.2231,71.1176,71.2231,116220.0
2020-09-18 13:55:00,80.97,81.01,80.94,81.01,51097.0,71.2231,71.2583,71.1967,71.2583,51097.0
2020-09-18 14:00:00,81.01,81.01,80.91,80.92,135091.0,71.2583,71.2583,71.1704,71.1792,135091.0
2020-09-18 14:05:00,80.93,80.98,80.9,80.93,30499.0,71.1879,71.2319,71.1616,71.1879,30499.0
2020-09-18 14:10:00,80.93,80.98,80.9,80.93,24465.0,71.1879,71.2319,71.1616,71.1879,24465.0
2020-09-18 14:15:00,80.93,80.95,80.72,80.73,70917.0,71.1879,71.2055,71.0032,71.012,70917.0
2020-09-18 14:20:00,80.74,80.98,80.73,80.93,76094.0,71.0208,71.2319,71.012,71.1879,76094.0
2020-09-18 14:25:00,80.94,81.04,80.91,81.03,29351.0,71.1967,71.2847,71.1704,71.2759,29351.0
2020-09-18 14:30:00,81.03,81.12,80.98,81.12,26723.0,71.2759,71.3551,71.2319,71.3551,26723.0
2020-09-18 14:35:00,81.13,81.13,81.01,81.04,11838.0,71.3639,71.3639,71.2583,71.2847,11838.0
2020-09-18 14:40:00,81.05,81.08,80.9,80.92,22242.0,71.2935,71.3199,71.1616,71.1792,22242.0
2020-09-18 14:45:00,80.93,81.0,80.9,80.95,24596.0,71.1879,71.2495,71.1616,71.2055,24596.0
2020-09-18 14:50:00,80.96,80.97,80.88,80.89,20464.0,71.2143,71.2231,71.144,71.1528,20464.0
2020-09-18 14:55:00,80.9,81.01,80.87,81.0,16283.0,71.1616,71.2583,71.1352,71.2495,16283.0
2020-09-18 15:00:00,81.0,81.12,80.98,81.1,47273.0,71.2495,71.3551,71.2319,71.3375,47273.0
2020-09-18 15:05:00,81.12,81.13,81.08,81.08,18747.0,71.3551,71.3639,71.3199,71.3199,18747.0
2020-09-18 15:10:00,81.08,81.15,81.07,81.12,35455.0,71.3199,71.3815,71.3111,71.3551,35455.0
2020-09-18 15:15:00,81.12,81.15,81.09,81.13,25654.0,71.3551,71.3815,71.3287,71.3639,25654.0
2020-09-18 15:20:00,81.13,81.13,81.03,81.11,29511.0,71.3639,71.3639,71.2759,71.3463,29511.0
2020-09-18 15:25:00,81.09,81.24,81.09,81.23,36826.0,71.3287,71.4606,71.3287,71.4518,36826.0
2020-09-18 15:30:00,81.23,81.3,81.11,81.2,87352.0,71.4518,71.5134,71.3463,71.4254,87352.0
2020-09-18 15:35:00,81.21,81.32,81.16,81.28,106953.0,71.4342,71.531,71.3903,71.4958,106953.0
2020-09-18 15:40:00,81.28,81.37,81.26,81.27,133189.0,71.4958,71.575,71.4782,71.487,133189.0
2020-09-18 15:45:00,81.26,81.3,81.05,81.05,144754.0,71.4782,71.5134,71.2935,71.2935,144754.0
2020-09-18 15:50:00,81.05,81.12,80.81,80.82,236122.0,71.2935,71.3551,71.0824,71.0912,236122.0
2020-09-18 15:55:00,80.83,80.86,80.75,80.8,908655.0,71.1,71.1264,71.0296,71.0736,908655.0
2020-09-21 09:30:00,79.54,79.81,79.12,79.21,149035.0,69.9653,70.2028,69.5958,69.675,149035.0
2020-09-21 09:35:00,79.22,79.27,78.81,78.93,173787.0,69.6838,69.7278,69.3231,69.4287,173787.0
2020-09-21 09:40:00,78.92,78.92,78.56,78.58,149790.0,69.4199,69.4199,69.1032,69.1208,149790.0
2020-09-21 09:45:00,78.58,78.62,78.26,78.31,324449.0,69.1208,69.156,68.8394,68.8833,324449.0
2020-09-21 09:50:00,78.3,78.53,78.09,78.47,136822.0,68.8745,69.0769,68.6898,69.0241,136822.0
2020-09-21 09:55:00,78.47,78.79,78.36,78.5,62858.0,69.0241,69.3056,68.9273,69.0505,62858.0
2020-09-21 10:00:00,78.49,78.52,78.2,78.2,111569.0,69.0417,69.0681,68.7866,68.7866,111569.0
2020-09-21 10:05:00,78.22,78.35,78.13,78.34,47543.0,68.8042,68.9185,68.725,68.9097,47543.0
2020-09-21 10:10:00,78.29,78.49,78.28,78.36,65719.0,68.8657,69.0417,68.8569,68.9273,65719.0
2020-09-21 10:15:00,78.37,78.53,78.24,78.25,94789.0,68.9361,69.0769,68.8218,68.8306,94789.0
2020-09-21 10:20:00,78.24,78.44,78.22,78.35,41702.0,68.8218,68.9977,68.8042,68.9185,41702.0
2020-09-21 10:25:00,78.34,78.51,78.27,78.48,73945.0,68.9097,69.0593,68.8481,69.0329,73945.0
2020-09-21 10:30:00,78.47,78.6,78.37,78.46,37834.0,69.0241,69.1384,68.9361,69.0153,37834.0
2020-09-21 10:35:00,78.47,78.54,78.35,78.46,28900.0,69.0241,69.0856,68.9185,69.0153,28900.0
2020-09-21 10:40:00,78.47,78.84,78.43,78.84,74663.0,69.0241,69.3495,68.9889,69.3495,74663.0
2020-09-21 10:45:00,78.84,79.05,78.81,79.01,44555.0,69.3495,69.5343,69.3231,69.4991,44555.0
2020-09-21 10:50:00,78.98,79.17,78.96,79.14,59282.0,69.4727,69.6398,69.4551,69.6134,59282.0
2020-09-21 10:55:00,79.14,79.15,79.0,79.01,126761.0,69.6134,69.6222,69.4903,69.4991,126761.0
2020-09-21 11:00:00,79.01,79.15,78.98,79.08,114216.0,69.4991,69.6222,69.4727,69.5606,114216.0
2020-09-21 11:05:00,79.07,79.22,79.07,79.21,41080.0,69.5518,69.6838,69.5518,69.675,41080.0
2020-09-21 11:10:00,79.22,79.27,79.15,79.16,48638.0,69.6838,69.7278,69.6222,69.631,48638.0
2020-09-21 11:15:00,79.17,79.19,79.04,79.1,48324.0,69.6398,69.6574,69.5255,69.5782,48324.0
2020-09-21 11:20:00,79.1,79.15,79.01,79.06,40229.0,69.5782,69.6222,69.4991,69.5431,40229.0
2020-09-21 11:25:00,79.06,79.06,78.89,78.91,72079.0,69.5431,69.5431,69.3935,69.4111,72079.0
2020-09-21 11:30:00,78.9,79.03,78.79,78.8,43994.0,69.4023,69.5167,69.3056,69.3144,43994.0
2020-09-21 11:35:00,78.81,78.86,78.69,78.72,68093.0,69.3231,69.3671,69.2176,69.244,68093.0
2020-09-21 11:40:00,78.73,78.9,78.68,78.76,32454.0,69.2528,69.4023,69.2088,69.2792,32454.0
2020-09-21 11:45:00,78.76,78.93,78.76,78.85,27086.0,69.2792,69.4287,69.2792,69.3583,27086.0
2020-09-21 11:50:00,78.85,78.95,78.83,78.9,50959.0,69.3583,69.4463,69.3407,69.4023,50959.0
2020-09-21 11:55:00,78.89,78.98,78.85,78.95,31590.0,69.3935,69.4727,69.3583,69.4463,31590.0
2020-09-21 12:00:00,78.94,79.06,78.92,79.06,22574.0,69.4375,69.5431,69.4199,69.5431,22574.0
2020-09-21 12:05:00,79.05,79.06,78.98,79.02,27512.0,69.5343,69.5431,69.4727,69.5079,27512.0
2020-09-21 12:10:00,79.02,79.02,78.95,78.99,27379.0,69.5079,69.5079,69.4463,69.4815,27379.0
2020-09-21 12:15:00,79.0,79.04,78.92,79.03,29959.0,69.4903,69.5255,69.4199,69.5167,29959.0
2020-09-21 12:20:00,79.04,79.13,78.95,79.12,28566.0,69.5255,69.6046,69.4463,69.5958,28566.0
2020-09-21 12:25:00,79.12,79.19,79.09,79.11,26989.0,69.5958,69.6574,69.5694,69.587,26989.0
2020-09-21 12:30:00,79.12,79.13,79.01,79.02,19256.0,69.5958,69.6046,69.4991,69.5079,19256.0
2020-09-21 12:35:00,79.03,79.12,79.0,79.1,13335.0,69.5167,69.5958,69.4903,69.5782,13335.0
2020-09-21 12:40:00,79.1,79.22,79.06,79.18,27983.0,69.5782,69.6838,69.5431,69.6486,27983.0
2020-09-21 12:45:00,79.17,79.21,79.06,79.11,21759.0,69.6398,69.675,69.5431,69.587,21759.0
2020-09-21 12:50:00,79.13,79.14,79.01,79.03,21079.0,69.6046,69.6134,69.4991,69.5167,21079.0
2020-09-21 12:55:00,79.05,79.08,78.98,79.04,17318.0,69.5343,69.5606,69.4727,69.5255,17318.0
2020-09-21 13:00:00,79.06,79.07,78.94,79.03,12132.0,69.5431,69.5518,69.4375,69.5167,12132.0
2020-09-21 13:05:00,79.03,79.1,78.98,79.07,14000.0,69.5167,69.5782,69.4727,69.5518,14000.0
2020-09-21 13:10:00,79.07,79.19,79.03,79.19,20018.0,69.5518,69.6574,69.5167,69.6574,20018.0
2020-09-21 13:15:00,79.2,79.25,79.16,79.2,16579.0,69.6662,69.7102,69.631,69.6662,16579.0
2020-09-21 13:20:00,79.2,79.29,79.18,79.29,27138.0,69.6662,69.7454,69.6486,69.7454,27138.0
2020-09-21 13:25:00,79.28,79.36,79.26,79.34,23650.0,69.7366,69.8069,69.719,69.7893,23650.0
2020-09-21 13:30:00,79.34,79.38,79.26,79.26,17900.0,69.7893,69.8245,69.719,69.719,17900.0
2020-09-21 13:35:00,79.26,79.28,79.22,79.25,13936.0,69.719,69.7366,69.6838,69.7102,13936.0
2020-09-21 13:40:00,79.25,79.26,78.95,78.95,22713.0,69.7102,69.719,69.4463,69.4463,22713.0
2020-09-21 13:45:00,78.94,78.96,78.82,78.86,21247.0,69.4375,69.4551,69.3319,69.3671,21247.0
2020-09-21 13:50:00,78.86,78.91,78.79,78.81,24043.0,69.3671,69.4111,69.3056,69.3231,24043.0
2020-09-21 13:55:00,78.81,78.84,78.74,78.8,37720.0,69.3231,69.3495,69.2616,69.3144,37720.0
2020-09-21 14:00:00,78.78,78.85,78.68,78.76,57422.0,69.2968,69.3583,69.2088,69.2792,57422.0
2020-09-21 14:05:00,78.75,78.75,78.56,78.61,45885.0,69.2704,69.2704,69.1032,69.1472,45885.0
2020-09-21 14:10:00,78.62,78.67,78.61,78.62,68293.0,69.156,69.2,69.1472,69.156,68293.0
2020-09-21 14:15:00,78.63,78.7,78.52,78.54,27726.0,69.1648,69.2264,69.0681,69.0856,27726.0
2020-09-21 14:20:00,78.54,78.73,78.54,78.67,23352.0,69.0856,69.2528,69.0856,69.2,23352.0
2020-09-21 14:25:00,78.67,78.73,78.63,78.63,20051.0,69.2,69.2528,69.1648,69.1648,20051.0
2020-09-21 14:30:00,78.59,78.59,78.43,78.48,27288.0,69.1296,69.1296,68.9889,69.0329,27288.0
2020-09-21 14:35:00,78.48,78.49,78.42,78.43,13043.0,69.0329,69.0417,68.9801,68.9889,13043.0
2020-09-21 14:40:00,78.44,78.47,78.37,78.37,29277.0,68.9977,69.0241,68.9361,68.9361,29277.0
2020-09-21 14:45:00,78.37,78.37,78.22,78.22,21436.0,68.9361,68.9361,68.8042,68.8042,21436.0
2020-09-21 14:50:00,78.23,78.32,78.22,78.27,15396.0,68.813,68.8921,68.8042,68.8481,15396.0
2020-09-21 14:55:00,78.27,78.33,78.27,78.28,52368.0,68.8481,68.9009,68.8481,68.8569,52368.0
2020-09-21 15:00:00,78.28,78.41,78.25,78.4,48526.0,68.8569,68.9713,68.8306,68.9625,48526.0
2020-09-21 15:05:00,78.4,78.49,78.33,78.49,35574.0,68.9625,69.0417,68.9009,69.0417,35574.0
2020-09-21 15:10:00,78.49,78.61,78.46,78.55,49558.0,69.0417,69.1472,69.0153,69.0944,49558.0
2020-09-21 15:15:00,78.58,78.6,78.45,78.47,54054.0,69.1208,69.1384,69.0065,69.0241,54054.0
2020-09-21 15:20:00,78.47,78.66,78.46,78.61,40387.0,69.0241,69.1912,69.0153,69.1472,40387.0
2020-09-21 15:25:00,78.61,78.66,78.52,78.59,43370.0,69.1472,69.1912,69.0681,69.1296,43370.0
2020-09-21 15:30:00,78.6,78.63,78.47,78.57,52002.0,69.1384,69.1648,69.0241,69.112,52002.0
2020-09-21 15:35:00,78.56,78.64,78.5,78.52,49148.0,69.1032,69.1736,69.0505,69.0681,49148.0
2020-09-21 15:40:00,78.54,78.57,78.42,78.49,64617.0,69.0856,69.112,68.9801,69.0417,64617.0
2020-09-21 15:45:00,78.5,78.59,78.46,78.46,139679.0,69.0505,69.1296,69.0153,69.0153,139679.0
2020-09-21 15:50:00,78.45,78.58,78.44,78.5,147263.0,69.0065,69.1208,68.9977,69.0505,147263.0
2020-09-21 15:55:00,78.49,78.55,78.41,78.55,547726.0,69.0417,69.0944,68.9713,69.0944,547726.0
2020-09-22 09:30:00,78.68,79.41,78.48,79.21,106239.0,69.2088,69.8509,69.0329,69.675,106239.0
2020-09-22 09:35:00,79.25,79.35,79.06,79.35,82358.0,69.7102,69.7981,69.5431,69.7981,82358.0
2020-09-22 09:40:00,79.35,79.52,79.29,79.49,46966.0,69.7981,69.9477,69.7454,69.9213,46966.0
2020-09-22 09:45:00,79.51,79.53,79.1,79.1,32613.0,69.9389,69.9565,69.5782,69.5782,32613.0
2020-09-22 09:50:00,79.1,79.12,78.94,78.96,69688.0,69.5782,69.5958,69.4375,69.4551,69688.0
2020-09-22 09:55:00,78.96,79.17,78.9,78.95,81065.0,69.4551,69.6398,69.4023,69.4463,81065.0
2020-09-22 10:00:00,78.98,79.31,78.95,79.21,40900.0,69.4727,69.763,69.4463,69.675,40900.0
2020-09-22 10:05:00,79.2,79.53,79.13,79.41,40963.0,69.6662,69.9565,69.6046,69.8509,40963.0
2020-09-22 10:10:00,79.42,79.66,79.36,79.62,35300.0,69.8597,70.0708,69.8069,70.0356,35300.0
2020-09-22 10:15:00,79.6,79.93,79.6,79.89,65881.0,70.018,70.3083,70.018,70.2731,65881.0
2020-09-22 10:20:00,79.9,79.99,79.87,79.93,43383.0,70.2819,70.3611,70.2555,70.3083,43383.0
2020-09-22 10:25:00,79.94,80.03,79.92,80.03,47914.0,70.3171,70.3963,70.2995,70.3963,47914.0
2020-09-22 10:30:00,80.04,80.07,79.94,79.97,62367.0,70.4051,70.4315,70.3171,70.3435,62367.0
2020-09-22 10:35:00,79.97,80.02,79.92,79.95,44657.0,70.3435,70.3875,70.2995,70.3259,44657.0
2020-09-22 10:40:00,79.95,80.03,79.82,79.82,48535.0,70.3259,70.3963,70.2116,70.2116,48535.0
2020-09-22 10:45:00,79.82,79.82,79.67,79.69,51582.0,70.2116,70.2116,70.0796,70.0972,51582.0
2020-09-22 10:50:00,79.7,79.77,79.64,79.73,55650.0,70.106,70.1676,70.0532,70.1324,55650.0
2020-09-22 10:55:00,79.73,79.78,79.48,79.5,43694.0,70.1324,70.1764,69.9125,69.9301,43694.0
2020-09-22 11:00:00,79.5,79.6,79.47,79.54,48426.0,69.9301,70.018,69.9037,69.9653,48426.0
2020-09-22 11:05:00,79.55,79.55,79.41,79.46,34810.0,69.9741,69.9741,69.8509,69.8949,34810.0
2020-09-22 11:10:00,79.46,79.57,79.46,79.49,26625.0,69.8949,69.9917,69.8949,69.9213,26625.0
2020-09-22 11:15:00,79.49,79.55,79.46,79.51,18141.0,69.9213,69.9741,69.8949,69.9389,18141.0
2020-09-22 11:20:00,79.5,79.55,79.45,79.5,28938.0,69.9301,69.9741,69.8861,69.9301,28938.0
2020-09-22 11:25:00,79.5,79.56,79.48,79.56,18567.0,69.9301,69.9829,69.9125,69.9829,18567.0
2020-09-22 11:30:00,79.57,79.58,79.35,79.36,32042.0,69.9917,70.0005,69.7981,69.8069,32042.0
2020-09-22 11:35:00,79.37,79.42,79.31,79.4,28574.0,69.8157,69.8597,69.763,69.8421,28574.0
2020-09-22 11:40:00,79.41,79.5,79.4,79.42,23436.0,69.8509,69.9301,69.8421,69.8597,23436.0
2020-09-22 11:45:00,79.41,79.45,79.41,79.42,12521.0,69.8509,69.8861,69.8509,69.8597,12521.0
2020-09-22 11:50:00,79.42,79.46,79.41,79.44,16400.0,69.8597,69.8949,69.8509,69.8773,16400.0
2020-09-22 11:55:00,79.43,79.54,79.41,79.52,21442.0,69.8685,69.9653,69.8509,69.9477,21442.0
2020-09-22 12:00:00,79.54,79.67,79.51,79.67,18210.0,69.9653,70.0796,69.9389,70.0796,18210.0
2020-09-22 12:05:00,79.67,79.69,79.64,79.64,14113.0,70.0796,70.0972,70.0532,70.0532,14113.0
2020-09-22 12:10:00,79.63,79.66,79.6,79.65,21356.0,70.0444,70.0708,70.018,70.062,21356.0
2020-09-22 12:15:00,79.65,79.65,79.56,79.57,15357.0,70.062,70.062,69.9829,69.9917,15357.0
2020-09-22 12:20:00,79.58,79.62,79.54,79.6,10143.0,70.0005,70.0356,69.9653,70.018,10143.0
2020-09-22 12:25:00,79.6,79.65,79.56,79.64,12300.0,70.018,70.062,69.9829,70.0532,12300.0
2020-09-22 12:30:00,79.65,79.66,79.59,79.59,10600.0,70.062,70.0708,70.0093,70.0093,10600.0
2020-09-22 12:35:00,79.59,79.64,79.56,79.57,13404.0,70.0093,70.0532,69.9829,69.9917,13404.0
2020-09-22 12:40:00,79.57,79.58,79.53,79.54,7333.0,69.9917,70.0005,69.9565,69.9653,7333.0
2020-09-22 12:45:00,79.55,79.56,79.5,79.52,36532.0,69.9741,69.9829,69.9301,69.9477,36532.0
2020-09-22 12:50:00,79.52,79.53,79.45,79.47,54906.0,69.9477,69.9565,69.8861,69.9037,54906.0
2020-09-22 12:55:00,79.47,79.48,79.36,79.4,75820.0,69.9037,69.9125,69.8069,69.8421,75820.0
2020-09-22 13:00:00,79.41,79.43,79.4,79.42,38018.0,69.8509,69.8685,69.8421,69.8597,38018.0
2020-09-22 13:05:00,79.41,79.47,79.38,79.46,43911.0,69.8509,69.9037,69.8245,69.8949,43911.0
2020-09-22 13:10:00,79.45,79.52,79.44,79.52,37492.0,69.8861,69.9477,69.8773,69.9477,37492.0
2020-09-22 13:15:00,79.5,79.54,79.48,79.52,40856.0,69.9301,69.9653,69.9125,69.9477,40856.0
2020-09-22 13:20:00,79.52,79.57,79.51,79.56,58766.0,69.9477,69.9917,69.9389,69.9829,58766.0
2020-09-22 13:25:00,79.57,79.62,79.56,79.59,44922.0,69.9917,70.0356,69.9829,70.0093,44922.0
2020-09-22 13:30:00,79.59,79.72,79.58,79.72,39352.0,70.0093,70.1236,70.0005,70.1236,39352.0
2020-09-22 13:35:00,79.72,79.72,79.65,79.72,66745.0,70.1236,70.1236,70.062,70.1236,66745.0
2020-09-22 13:40:00,79.73,79.73,79.69,79.72,42555.0,70.1324,70.1324,70.0972,70.1236,42555.0
2020-09-22 13:45:00,79.72,79.82,79.7,79.82,57193.0,70.1236,70.2116,70.106,70.2116,57193.0
2020-09-22 13:50:00,79.81,79.84,79.79,79.83,52327.0,70.2028,70.2292,70.1852,70.2204,52327.0
2020-09-22 13:55:00,79.83,79.85,79.79,79.81,55879.0,70.2204,70.238,70.1852,70.2028,55879.0
2020-09-22 14:00:00,79.81,79.95,79.81,79.91,52961.0,70.2028,70.3259,70.2028,70.2907,52961.0
2020-09-22 14:05:00,79.92,79.94,79.88,79.92,136447.0,70.2995,70.3171,70.2643,70.2995,136447.0
2020-09-22 14:10:00,79.92,79.93,79.86,79.9,69923.0,70.2995,70.3083,70.2468,70.2819,69923.0
2020-09-22 14:15:00,79.9,79.91,79.8,79.85,58949.0,70.2819,70.2907,70.194,70.238,58949.0
2020-09-22 14:20:00,79.85,79.85,79.74,79.76,90105.0,70.238,70.238,70.1412,70.1588,90105.0
2020-09-22 14:25:00,79.76,79.8,79.75,79.79,60258.0,70.1588,70.194,70.15,70.1852,60258.0
2020-09-22 14:30:00,79.78,79.84,79.76,79.81,56499.0,70.1764,70.2292,70.1588,70.2028,56499.0
2020-09-22 14:35:00,79.81,79.92,79.79,79.85,52759.0,70.2028,70.2995,70.1852,70.238,52759.0
2020-09-22 14:40:00,79.85,79.91,79.77,79.79,55148.0,70.238,70.2907,70.1676,70.1852,55148.0
2020-09-22 14:45:00,79.79,79.8,79.68,79.7,58931.0,70.1852,70.194,70.0884,70.106,58931.0
2020-09-22 14:50:00,79.7,79.71,79.63,79.63,61340.0,70.106,70.1148,70.0444,70.0444,61340.0
2020-09-22 14:55:00,79.62,79.65,79.53,79.55,55413.0,70.0356,70.062,69.9565,69.9741,55413.0
2020-09-22 15:00:00,79.56,79.62,79.52,79.58,93056.0,69.9829,70.0356,69.9477,70.0005,93056.0
2020-09-22 15:05:00,79.59,79.65,79.59,79.62,111480.0,70.0093,70.062,70.0093,70.0356,111480.0
2020-09-22 15:10:00,79.61,79.65,79.6,79.6,115322.0,70.0268,70.062,70.018,70.018,115322.0
2020-09-22 15:15:00,79.6,79.68,79.59,79.64,85145.0,70.018,70.0884,70.0093,70.0532,85145.0
2020-09-22 15:20:00,79.64,79.65,79.57,79.58,36007.0,70.0532,70.062,69.9917,70.0005,36007.0
2020-09-22 15:25:00,79.58,79.7,79.58,79.62,57178.0,70.0005,70.106,70.0005,70.0356,57178.0
2020-09-22 15:30:00,79.62,79.62,79.46,79.49,83388.0,70.0356,70.0356,69.8949,69.9213,83388.0
2020-09-22 15:35:00,79.49,79.72,79.45,79.7,60432.0,69.9213,70.1236,69.8861,70.106,60432.0
2020-09-22 15:40:00,79.7,79.77,79.64,79.67,58800.0,70.106,70.1676,70.0532,70.0796,58800.0
2020-09-22 15:45:00,79.67,79.75,79.63,79.67,77191.0,70.0796,70.15,70.0444,70.0796,77191.0
2020-09-22 15:50:00,79.67,79.67,79.39,79.44,152570.0,70.0796,70.0796,69.8333,69.8773,152570.0
2020-09-22 15:55:00,79.43,79.52,79.4,79.48,312181.0,69.8685,69.9477,69.8421,69.9125,312181.0
2020-09-23 09:30:00,79.02,79.02,78.58,78.89,59114.0,69.9423,69.9423,69.5528,69.8272,59114.0
2020-09-23 09:35:00,78.91,78.99,78.69,78.84,131077.0,69.8449,69.9157,69.6502,69.783,131077.0
2020-09-23 09:40:00,78.85,78.89,78.63,78.84,50167.0,69.7918,69.8272,69.5971,69.783,50167.0
2020-09-23 09:45:00,78.85,78.97,78.75,78.95,64094.0,69.7918,69.898,69.7033,69.8803,64094.0
2020-09-23 09:50:00,78.95,78.96,78.65,78.67,26716.0,69.8803,69.8892,69.6148,69.6325,26716.0
2020-09-23 09:55:00,78.68,78.73,78.59,78.65,18403.0,69.6414,69.6856,69.5617,69.6148,18403.0
2020-09-23 10:00:00,78.67,78.96,78.66,78.96,34427.0,69.6325,69.8892,69.6237,69.8892,34427.0
2020-09-23 10:05:00,78.94,78.94,78.73,78.78,61480.0,69.8715,69.8715,69.6856,69.7299,61480.0
2020-09-23 10:10:00,78.79,78.79,78.66,78.76,21750.0,69.7387,69.7387,69.6237,69.7122,21750.0
2020-09-23 10:15:00,78.77,78.78,78.67,78.75,15000.0,69.721,69.7299,69.6325,69.7033,15000.0
2020-09-23 10:20:00,78.75,78.84,78.68,78.75,29567.0,69.7033,69.783,69.6414,69.7033,29567.0
2020-09-23 10:25:00,78.74,78.8,78.72,78.76,12502.0,69.6945,69.7476,69.6768,69.7122,12502.0
2020-09-23 10:30:00,78.76,78.77,78.49,78.59,41713.0,69.7122,69.721,69.4732,69.5617,41713.0
2020-09-23 10:35:00,78.58,78.58,78.44,78.49,33505.0,69.5528,69.5528,69.4289,69.4732,33505.0
2020-09-23 10:40:00,78.48,78.63,78.45,78.62,39206.0,69.4643,69.5971,69.4378,69.5883,39206.0
2020-09-23 10:45:00,78.62,78.67,78.55,78.66,50373.0,69.5883,69.6325,69.5263,69.6237,50373.0
2020-09-23 10:50:00,78.67,78.78,78.66,78.71,43706.0,69.6325,69.7299,69.6237,69.6679,43706.0
2020-09-23 10:55:00,78.69,78.69,78.48,78.49,46493.0,69.6502,69.6502,69.4643,69.4732,46493.0
2020-09-23 11:00:00,78.48,78.57,78.46,78.56,48688.0,69.4643,69.544,69.4466,69.5351,48688.0
2020-09-23 11:05:00,78.56,78.64,78.51,78.53,40382.0,69.5351,69.606,69.4909,69.5086,40382.0
2020-09-23 11:10:00,78.53,78.57,78.49,78.5,36629.0,69.5086,69.544,69.4732,69.482,36629.0
2020-09-23 11:15:00,78.52,78.56,78.38,78.42,33808.0,69.4997,69.5351,69.3758,69.4112,33808.0
2020-09-23 11:20:00,78.41,78.44,78.33,78.33,19055.0,69.4024,69.4289,69.3316,69.3316,19055.0
2020-09-23 11:25:00,78.32,78.38,78.28,78.33,15669.0,69.3227,69.3758,69.2873,69.3316,15669.0
2020-09-23 11:30:00,78.32,78.45,78.29,78.44,30969.0,69.3227,69.4378,69.2962,69.4289,30969.0
2020-09-23 11:35:00,78.43,78.52,78.41,78.51,15362.0,69.4201,69.4997,69.4024,69.4909,15362.0
2020-09-23 11:40:00,78.51,78.51,78.43,78.45,19107.0,69.4909,69.4909,69.4201,69.4378,19107.0
2020-09-23 11:45:00,78.44,78.44,78.32,78.33,19450.0,69.4289,69.4289,69.3227,69.3316,19450.0
2020-09-23 11:50:00,78.32,78.33,78.21,78.27,16613.0,69.3227,69.3316,69.2254,69.2785,16613.0
2020-09-23 11:55:00,78.27,78.32,78.22,78.22,30364.0,69.2785,69.3227,69.2342,69.2342,30364.0
2020-09-23 12:00:00,78.22,78.36,78.19,78.26,52479.0,69.2342,69.3581,69.2077,69.2696,52479.0
2020-09-23 12:05:00,78.27,78.28,78.2,78.24,27394.0,69.2785,69.2873,69.2165,69.2519,27394.0
2020-09-23 12:10:00,78.24,78.28,78.22,78.23,27844.0,69.2519,69.2873,69.2342,69.2431,27844.0
2020-09-23 12:15:00,78.23,78.24,78.12,78.14,80590.0,69.2431,69.2519,69.1457,69.1634,80590.0
2020-09-23 12:20:00,78.15,78.19,78.11,78.18,21562.0,69.1722,69.2077,69.1368,69.1988,21562.0
2020-09-23 12:25:00,78.19,78.24,78.18,78.21,31538.0,69.2077,69.2519,69.1988,69.2254,31538.0
2020-09-23 12:30:00,78.2,78.23,78.17,78.2,51200.0,69.2165,69.2431,69.1899,69.2165,51200.0
2020-09-23 12:35:00,78.21,78.36,78.18,78.36,23781.0,69.2254,69.3581,69.1988,69.3581,23781.0
2020-09-23 12:40:00,78.36,78.4,78.25,78.25,22864.0,69.3581,69.3935,69.2608,69.2608,22864.0
2020-09-23 12:45:00,78.24,78.24,78.17,78.2,12667.0,69.2519,69.2519,69.1899,69.2165,12667.0
2020-09-23 12:50:00,78.19,78.19,78.1,78.11,15624.0,69.2077,69.2077,69.128,69.1368,15624.0
2020-09-23 12:55:00,78.11,78.16,78.1,78.15,21443.0,69.1368,69.1811,69.128,69.1722,21443.0
2020-09-23 13:00:00,78.16,78.16,78.08,78.08,16900.0,69.1811,69.1811,69.1103,69.1103,16900.0
2020-09-23 13:05:00,78.06,78.09,78.04,78.08,10159.0,69.0926,69.1191,69.0749,69.1103,10159.0
2020-09-23 13:10:00,78.08,78.09,78.03,78.08,6285.0,69.1103,69.1191,69.066,69.1103,6285.0
2020-09-23 13:15:00,78.09,78.12,78.06,78.11,7446.0,69.1191,69.1457,69.0926,69.1368,7446.0
2020-09-23 13:20:00,78.11,78.18,78.11,78.18,8222.0,69.1368,69.1988,69.1368,69.1988,8222.0
2020-09-23 13:25:00,78.2,78.2,78.03,78.06,27535.0,69.2165,69.2165,69.066,69.0926,27535.0
2020-09-23 13:30:00,78.05,78.05,77.95,77.96,33858.0,69.0837,69.0837,68.9952,69.0041,33858.0
2020-09-23 13:35:00,77.95,77.97,77.87,77.87,61720.0,68.9952,69.0129,68.9244,68.9244,61720.0
2020-09-23 13:40:00,77.87,77.9,77.83,77.83,19390.0,68.9244,68.951,68.889,68.889,19390.0
2020-09-23 13:45:00,77.84,77.85,77.77,77.85,19233.0,68.8979,68.9067,68.8359,68.9067,19233.0
2020-09-23 13:50:00,77.85,77.86,77.71,77.77,31848.0,68.9067,68.9156,68.7828,68.8359,31848.0
2020-09-23 13:55:00,77.79,77.86,77.74,77.82,23080.0,68.8536,68.9156,68.8093,68.8802,23080.0
2020-09-23 14:00:00,77.8,77.8,77.64,77.7,26353.0,68.8625,68.8625,68.7208,68.7739,26353.0
2020-09-23 14:05:00,77.71,77.73,77.66,77.69,16179.0,68.7828,68.8005,68.7385,68.7651,16179.0
2020-09-23 14:10:00,77.7,77.81,77.63,77.81,37761.0,68.7739,68.8713,68.712,68.8713,37761.0
2020-09-23 14:15:00,77.81,77.82,77.38,77.4,91103.0,68.8713,68.8802,68.4907,68.5084,91103.0
2020-09-23 14:20:00,77.41,77.45,77.29,77.3,41266.0,68.5173,68.5527,68.411,68.4199,41266.0
2020-09-23 14:25:00,77.28,77.39,77.28,77.32,29052.0,68.4022,68.4996,68.4022,68.4376,29052.0
2020-09-23 14:30:00,77.31,77.34,77.23,77.3,82921.0,68.4287,68.4553,68.3579,68.4199,82921.0
2020-09-23 14:35:00,77.3,77.31,77.21,77.28,29060.0,68.4199,68.4287,68.3402,68.4022,29060.0
2020-09-23 14:40:00,77.26,77.34,77.16,77.23,40952.0,68.3845,68.4553,68.296,68.3579,40952.0
2020-09-23 14:45:00,77.24,77.26,77.11,77.17,23808.0,68.3668,68.3845,68.2517,68.3048,23808.0
2020-09-23 14:50:00,77.18,77.23,77.07,77.08,42680.0,68.3137,68.3579,68.2163,68.2252,42680.0
2020-09-23 14:55:00,77.06,77.07,76.95,77.04,105644.0,68.2075,68.2163,68.1101,68.1898,105644.0
2020-09-23 15:00:00,77.06,77.12,76.83,76.83,103633.0,68.2075,68.2606,68.0039,68.0039,103633.0
2020-09-23 15:05:00,76.84,76.87,76.77,76.78,39712.0,68.0127,68.0393,67.9508,67.9596,39712.0
2020-09-23 15:10:00,76.77,76.96,76.74,76.87,46055.0,67.9508,68.119,67.9242,68.0393,46055.0
2020-09-23 15:15:00,76.86,76.86,76.67,76.81,67796.0,68.0304,68.0304,67.8623,67.9862,67796.0
2020-09-23 15:20:00,76.82,76.86,76.66,76.66,51796.0,67.995,68.0304,67.8534,67.8534,51796.0
2020-09-23 15:25:00,76.67,76.89,76.62,76.88,46079.0,67.8623,68.057,67.818,68.0481,46079.0
2020-09-23 15:30:00,76.85,76.98,76.79,76.85,116033.0,68.0216,68.1367,67.9685,68.0216,116033.0
2020-09-23 15:35:00,76.87,76.91,76.81,76.88,88525.0,68.0393,68.0747,67.9862,68.0481,88525.0
2020-09-23 15:40:00,76.87,76.95,76.82,76.87,51182.0,68.0393,68.1101,67.995,68.0393,51182.0
2020-09-23 15:45:00,76.87,76.89,76.68,76.77,83135.0,68.0393,68.057,67.8711,67.9508,83135.0
2020-09-23 15:50:00,76.77,76.8,76.7,76.73,150236.0,67.9508,67.9773,67.8888,67.9154,150236.0
2020-09-23 15:55:00,76.73,76.8,76.69,76.73,398727.0,67.9154,67.9773,67.88,67.9154,398727.0
2020-09-24 09:30:00,76.78,76.98,76.57,76.67,166304.0,67.9596,68.1367,67.7738,67.8623,166304.0
2020-09-24 09:35:00,76.67,76.72,76.36,76.45,105666.0,67.8623,67.9065,67.5879,67.6675,105666.0
2020-09-24 09:40:00,76.4,76.59,76.38,76.51,90369.0,67.6233,67.7915,67.6056,67.7206,90369.0
2020-09-24 09:45:00,76.53,77.06,76.52,77.01,168022.0,67.7384,68.2075,67.7295,68.1632,168022.0
2020-09-24 09:50:00,77.01,77.32,77.01,77.26,54159.0,68.1632,68.4376,68.1632,68.3845,54159.0
2020-09-24 09:55:00,77.26,77.3,77.04,77.11,64418.0,68.3845,68.4199,68.1898,68.2517,64418.0
2020-09-24 10:00:00,77.12,77.53,77.11,77.34,88032.0,68.2606,68.6235,68.2517,68.4553,88032.0
2020-09-24 10:05:00,77.36,77.63,77.35,77.56,103846.0,68.473,68.712,68.4642,68.65,103846.0
2020-09-24 10:10:00,77.56,77.68,77.47,77.66,81491.0,68.65,68.7562,68.5704,68.7385,81491.0
2020-09-24 10:15:00,77.65,77.71,77.54,77.58,75504.0,68.7297,68.7828,68.6323,68.6677,75504.0
2020-09-24 10:20:00,77.58,77.65,77.48,77.49,125200.0,68.6677,68.7297,68.5792,68.5881,125200.0
2020-09-24 10:25:00,77.5,77.54,77.33,77.33,59646.0,68.5969,68.6323,68.4464,68.4464,59646.0
2020-09-24 10:30:00,77.32,77.34,77.08,77.11,84110.0,68.4376,68.4553,68.2252,68.2517,84110.0
2020-09-24 10:35:00,77.14,77.17,76.97,76.97,54251.0,68.2783,68.3048,68.1278,68.1278,54251.0
2020-09-24 10:40:00,76.96,77.17,76.96,76.99,27811.0,68.119,68.3048,68.119,68.1455,27811.0
2020-09-24 10:45:00,77.01,77.26,77.0,77.1,74058.0,68.1632,68.3845,68.1544,68.2429,74058.0
2020-09-24 10:50:00,77.08,77.26,77.06,77.19,51319.0,68.2252,68.3845,68.2075,68.3225,51319.0
2020-09-24 10:55:00,77.18,77.28,77.09,77.27,55437.0,68.3137,68.4022,68.234,68.3933,55437.0
2020-09-24 11:00:00,77.25,77.31,77.19,77.22,69900.0,68.3756,68.4287,68.3225,68.3491,69900.0
2020-09-24 11:05:00,77.23,77.24,77.1,77.19,26403.0,68.3579,68.3668,68.2429,68.3225,26403.0
2020-09-24 11:10:00,77.2,77.23,77.07,77.22,40968.0,68.3314,68.3579,68.2163,68.3491,40968.0
2020-09-24 11:15:00,77.22,77.23,77.08,77.13,21362.0,68.3491,68.3579,68.2252,68.2694,21362.0
2020-09-24 11:20:00,77.14,77.22,77.1,77.17,36236.0,68.2783,68.3491,68.2429,68.3048,36236.0
2020-09-24 11:25:00,77.18,77.24,77.06,77.08,22574.0,68.3137,68.3668,68.2075,68.2252,22574.0
2020-09-24 11:30:00,77.06,77.13,77.03,77.03,36706.0,68.2075,68.2694,68.1809,68.1809,36706.0
2020-09-24 11:35:00,77.01,77.12,76.98,77.12,22603.0,68.1632,68.2606,68.1367,68.2606,22603.0
2020-09-24 11:40:00,77.11,77.24,77.11,77.13,56508.0,68.2517,68.3668,68.2517,68.2694,56508.0
2020-09-24 11:45:00,77.13,77.15,76.99,77.04,20984.0,68.2694,68.2871,68.1455,68.1898,20984.0
2020-09-24 11:50:00,77.03,77.19,77.03,77.16,51791.0,68.1809,68.3225,68.1809,68.296,51791.0
2020-09-24 11:55:00,77.15,77.32,77.12,77.29,92150.0,68.2871,68.4376,68.2606,68.411,92150.0
2020-09-24 12:00:00,77.29,77.38,77.28,77.33,36297.0,68.411,68.4907,68.4022,68.4464,36297.0
2020-09-24 12:05:00,77.34,77.46,77.33,77.44,50945.0,68.4553,68.5615,68.4464,68.5438,50945.0
2020-09-24 12:10:00,77.44,77.56,77.39,77.51,56524.0,68.5438,68.65,68.4996,68.6058,56524.0
2020-09-24 12:15:00,77.5,77.66,77.49,77.66,87234.0,68.5969,68.7385,68.5881,68.7385,87234.0
2020-09-24 12:20:00,77.67,77.69,77.58,77.61,36972.0,68.7474,68.7651,68.6677,68.6943,36972.0
2020-09-24 12:25:00,77.61,77.73,77.61,77.64,52578.0,68.6943,68.8005,68.6943,68.7208,52578.0
2020-09-24 12:30:00,77.65,77.66,77.49,77.51,35742.0,68.7297,68.7385,68.5881,68.6058,35742.0
2020-09-24 12:35:00,77.52,77.53,77.38,77.43,42033.0,68.6146,68.6235,68.4907,68.535,42033.0
2020-09-24 12:40:00,77.42,77.51,77.4,77.51,45846.0,68.5261,68.6058,68.5084,68.6058,45846.0
2020-09-24 12:45:00,77.5,77.55,77.45,77.48,40540.0,68.5969,68.6412,68.5527,68.5792,40540.0
2020-09-24 12:50:00,77.48,77.56,77.47,77.55,50809.0,68.5792,68.65,68.5704,68.6412,50809.0
2020-09-24 12:55:00,77.55,77.76,77.54,77.74,69833.0,68.6412,68.8271,68.6323,68.8093,69833.0
2020-09-24 13:00:00,77.73,77.78,77.71,77.77,29757.0,68.8005,68.8448,68.7828,68.8359,29757.0
2020-09-24 13:05:00,77.75,77.81,77.71,77.75,73356.0,68.8182,68.8713,68.7828,68.8182,73356.0
2020-09-24 13:10:00,77.76,77.89,77.75,77.88,49379.0,68.8271,68.9421,68.8182,68.9333,49379.0
2020-09-24 13:15:00,77.89,78.0,77.85,77.86,46680.0,68.9421,69.0395,68.9067,68.9156,46680.0
2020-09-24 13:20:00,77.86,77.95,77.85,77.85,49965.0,68.9156,68.9952,68.9067,68.9067,49965.0
2020-09-24 13:25:00,77.86,78.01,77.83,77.98,50701.0,68.9156,69.0483,68.889,69.0218,50701.0
2020-09-24 13:30:00,78.0,78.12,77.97,78.12,35273.0,69.0395,69.1457,69.0129,69.1457,35273.0
2020-09-24 13:35:00,78.11,78.11,77.94,77.96,52729.0,69.1368,69.1368,68.9864,69.0041,52729.0
2020-09-24 13:40:00,77.97,78.0,77.85,77.9,52944.0,69.0129,69.0395,68.9067,68.951,52944.0
2020-09-24 13:45:00,77.9,77.93,77.81,77.82,58714.0,68.951,68.9775,68.8713,68.8802,58714.0
2020-09-24 13:50:00,77.82,77.91,77.78,77.86,72647.0,68.8802,68.9598,68.8448,68.9156,72647.0
2020-09-24 13:55:00,77.86,77.86,77.66,77.7,110113.0,68.9156,68.9156,68.7385,68.7739,110113.0
2020-09-24 14:00:00,77.71,77.77,77.6,77.65,55303.0,68.7828,68.8359,68.6854,68.7297,55303.0
2020-09-24 14:05:00,77.65,77.7,77.62,77.68,57410.0,68.7297,68.7739,68.7031,68.7562,57410.0
2020-09-24 14:10:00,77.69,77.71,77.58,77.6,65195.0,68.7651,68.7828,68.6677,68.6854,65195.0
2020-09-24 14:15:00,77.62,77.64,77.42,77.43,82784.0,68.7031,68.7208,68.5261,68.535,82784.0
2020-09-24 14:20:00,77.43,77.47,77.38,77.41,35011.0,68.535,68.5704,68.4907,68.5173,35011.0
2020-09-24 14:25:00,77.41,77.5,77.38,77.4,55081.0,68.5173,68.5969,68.4907,68.5084,55081.0
2020-09-24 14:30:00,77.39,77.5,77.38,77.48,57863.0,68.4996,68.5969,68.4907,68.5792,57863.0
2020-09-24 14:35:00,77.47,77.47,77.33,77.41,69832.0,68.5704,68.5704,68.4464,68.5173,69832.0
2020-09-24 14:40:00,77.41,77.43,77.35,77.35,37994.0,68.5173,68.535,68.4642,68.4642,37994.0
2020-09-24 14:45:00,77.36,77.36,77.13,77.15,70240.0,68.473,68.473,68.2694,68.2871,70240.0
2020-09-24 14:50:00,77.14,77.18,77.05,77.1,53469.0,68.2783,68.3137,68.1986,68.2429,53469.0
2020-09-24 14:55:00,77.09,77.09,76.94,76.98,85897.0,68.234,68.234,68.1013,68.1367,85897.0
2020-09-24 15:00:00,76.99,77.12,76.99,77.04,88973.0,68.1455,68.2606,68.1455,68.1898,88973.0
2020-09-24 15:05:00,77.04,77.12,77.0,77.04,83345.0,68.1898,68.2606,68.1544,68.1898,83345.0
2020-09-24 15:10:00,77.03,77.09,76.94,77.07,62627.0,68.1809,68.234,68.1013,68.2163,62627.0
2020-09-24 15:15:00,77.07,77.14,76.97,76.99,72644.0,68.2163,68.2783,68.1278,68.1455,72644.0
2020-09-24 15:20:00,76.98,77.0,76.75,76.85,108059.0,68.1367,68.1544,67.9331,68.0216,108059.0
2020-09-24 15:25:00,76.83,76.89,76.77,76.84,59007.0,68.0039,68.057,67.9508,68.0127,59007.0
2020-09-24 15:30:00,76.83,76.94,76.78,76.92,72813.0,68.0039,68.1013,67.9596,68.0835,72813.0
2020-09-24 15:35:00,76.91,77.07,76.78,77.06,141598.0,68.0747,68.2163,67.9596,68.2075,141598.0
2020-09-24 15:40:00,77.06,77.14,77.02,77.07,65669.0,68.2075,68.2783,68.1721,68.2163,65669.0
2020-09-24 15:45:00,77.06,77.24,77.01,77.02,109760.0,68.2075,68.3668,68.1632,68.1721,109760.0
2020-09-24 15:50:00,77.03,77.17,77.02,77.17,114260.0,68.1809,68.3048,68.1721,68.3048,114260.0
2020-09-24 15:55:00,77.17,77.19,77.0,77.06,435082.0,68.3048,68.3225,68.1544,68.2075,435082.0
2020-09-25 09:30:00,76.79,77.36,76.64,77.35,81452.0,67.9685,68.473,67.8357,68.4642,81452.0
2020-09-25 09:35:00,77.36,77.44,77.18,77.29,124831.0,68.473,68.5438,68.3137,68.411,124831.0
2020-09-25 09:40:00,77.3,77.52,77.27,77.39,43449.0,68.4199,68.6146,68.3933,68.4996,43449.0
2020-09-25 09:45:00,77.4,77.54,77.39,77.46,54089.0,68.5084,68.6323,68.4996,68.5615,54089.0
2020-09-25 09:50:00,77.46,77.6,77.36,77.52,36867.0,68.5615,68.6854,68.473,68.6146,36867.0
2020-09-25 09:55:00,77.52,77.59,77.3,77.48,36012.0,68.6146,68.6766,68.4199,68.5792,36012.0
2020-09-25 10:00:00,77.48,77.62,77.43,77.59,28194.0,68.5792,68.7031,68.535,68.6766,28194.0
2020-09-25 10:05:00,77.56,77.6,77.46,77.55,23035.0,68.65,68.6854,68.5615,68.6412,23035.0
2020-09-25 10:10:00,77.55,77.55,77.12,77.2,34852.0,68.6412,68.6412,68.2606,68.3314,34852.0
2020-09-25 10:15:00,77.15,77.31,77.14,77.19,53327.0,68.2871,68.4287,68.2783,68.3225,53327.0
2020-09-25 10:20:00,77.23,77.38,77.19,77.28,60899.0,68.3579,68.4907,68.3225,68.4022,60899.0
2020-09-25 10:25:00,77.29,77.34,77.25,77.29,23877.0,68.411,68.4553,68.3756,68.411,23877.0
2020-09-25 10:30:00,77.28,77.29,77.05,77.05,40406.0,68.4022,68.411,68.1986,68.1986,40406.0
2020-09-25 10:35:00,77.04,77.31,77.03,77.31,48709.0,68.1898,68.4287,68.1809,68.4287,48709.0
2020-09-25 10:40:00,77.31,77.38,77.13,77.31,49830.0,68.4287,68.4907,68.2694,68.4287,49830.0
2020-09-25 10:45:00,77.32,77.4,77.26,77.28,13996.0,68.4376,68.5084,68.3845,68.4022,13996.0
2020-09-25 10:50:00,77.32,77.41,77.25,77.39,24623.0,68.4376,68.5173,68.3756,68.4996,24623.0
2020-09-25 10:55:00,77.39,77.44,77.29,77.42,15716.0,68.4996,68.5438,68.411,68.5261,15716.0
2020-09-25 11:00:00,77.44,77.47,77.34,77.37,24100.0,68.5438,68.5704,68.4553,68.4819,24100.0
2020-09-25 11:05:00,77.37,77.48,77.35,77.43,38748.0,68.4819,68.5792,68.4642,68.535,38748.0
2020-09-25 11:10:00,77.42,77.6,77.4,77.55,34067.0,68.5261,68.6854,68.5084,68.6412,34067.0
2020-09-25 11:15:00,77.54,77.65,77.54,77.65,41206.0,68.6323,68.7297,68.6323,68.7297,41206.0
2020-09-25 11:20:00,77.65,77.66,77.59,77.66,33650.0,68.7297,68.7385,68.6766,68.7385,33650.0
2020-09-25 11:25:00,77.66,77.72,77.65,77.67,24014.0,68.7385,68.7916,68.7297,68.7474,24014.0
2020-09-25 11:30:00,77.68,77.84,77.64,77.82,153814.0,68.7562,68.8979,68.7208,68.8802,153814.0
2020-09-25 11:35:00,77.82,77.83,77.73,77.77,18535.0,68.8802,68.889,68.8005,68.8359,18535.0
2020-09-25 11:40:00,77.77,77.82,77.62,77.62,10824.0,68.8359,68.8802,68.7031,68.7031,10824.0
2020-09-25 11:45:00,77.64,77.67,77.54,77.54,11800.0,68.7208,68.7474,68.6323,68.6323,11800.0
2020-09-25 11:50:00,77.55,77.64,77.55,77.6,19399.0,68.6412,68.7208,68.6412,68.6854,19399.0
2020-09-25 11:55:00,77.6,77.62,77.52,77.53,17713.0,68.6854,68.7031,68.6146,68.6235,17713.0
2020-09-25 12:00:00,77.54,77.62,77.54,77.61,9209.0,68.6323,68.7031,68.6323,68.6943,9209.0
2020-09-25 12:05:00,77.59,77.68,77.59,77.67,32791.0,68.6766,68.7562,68.6766,68.7474,32791.0
2020-09-25 12:10:00,77.67,77.67,77.6,77.64,17524.0,68.7474,68.7474,68.6854,68.7208,17524.0
2020-09-25 12:15:00,77.64,77.65,77.53,77.54,17473.0,68.7208,68.7297,68.6235,68.6323,17473.0
2020-09-25 12:20:00,77.54,77.57,77.49,77.54,15870.0,68.6323,68.6589,68.5881,68.6323,15870.0
2020-09-25 12:25:00,77.54,77.54,77.48,77.52,12127.0,68.6323,68.6323,68.5792,68.6146,12127.0
2020-09-25 12:30:00,77.52,77.66,77.51,77.65,25072.0,68.6146,68.7385,68.6058,68.7297,25072.0
2020-09-25 12:35:00,77.64,77.78,77.62,77.78,29395.0,68.7208,68.8448,68.7031,68.8448,29395.0
2020-09-25 12:40:00,77.78,77.79,77.63,77.66,16023.0,68.8448,68.8536,68.712,68.7385,16023.0
2020-09-25 12:45:00,77.68,77.69,77.63,77.64,14456.0,68.7562,68.7651,68.712,68.7208,14456.0
2020-09-25 12:50:00,77.64,77.7,77.62,77.7,16526.0,68.7208,68.7739,68.7031,68.7739,16526.0
2020-09-25 12:55:00,77.7,77.8,77.7,77.77,14500.0,68.7739,68.8625,68.7739,68.8359,14500.0
2020-09-25 13:00:00,77.77,77.87,77.71,77.85,28098.0,68.8359,68.9244,68.7828,68.9067,28098.0
2020-09-25 13:05:00,77.85,77.95,77.83,77.94,20525.0,68.9067,68.9952,68.889,68.9864,20525.0
2020-09-25 13:10:00,77.93,78.01,77.88,78.0,46115.0,68.9775,69.0483,68.9333,69.0395,46115.0
2020-09-25 13:15:00,78.0,78.09,78.0,78.08,38704.0,69.0395,69.1191,69.0395,69.1103,38704.0
2020-09-25 13:20:00,78.08,78.12,78.01,78.01,37919.0,69.1103,69.1457,69.0483,69.0483,37919.0
2020-09-25 13:25:00,78.02,78.02,77.92,77.98,27664.0,69.0572,69.0572,68.9687,69.0218,27664.0
2020-09-25 13:30:00,77.99,78.04,77.98,78.01,26332.0,69.0306,69.0749,69.0218,69.0483,26332.0
2020-09-25 13:35:00,78.0,78.05,77.99,77.99,8660.0,69.0395,69.0837,69.0306,69.0306,8660.0
2020-09-25 13:40:00,77.99,78.12,77.99,78.1,18366.0,69.0306,69.1457,69.0306,69.128,18366.0
2020-09-25 13:45:00,78.11,78.13,78.07,78.09,13579.0,69.1368,69.1545,69.1014,69.1191,13579.0
2020-09-25 13:50:00,78.09,78.16,78.08,78.13,42780.0,69.1191,69.1811,69.1103,69.1545,42780.0
2020-09-25 13:55:00,78.13,78.14,78.11,78.13,9700.0,69.1545,69.1634,69.1368,69.1545,9700.0
2020-09-25 14:00:00,78.12,78.16,78.12,78.14,14339.0,69.1457,69.1811,69.1457,69.1634,14339.0
2020-09-25 14:05:00,78.15,78.18,78.12,78.14,22091.0,69.1722,69.1988,69.1457,69.1634,22091.0
2020-09-25 14:10:00,78.13,78.19,78.12,78.14,21322.0,69.1545,69.2077,69.1457,69.1634,21322.0
2020-09-25 14:15:00,78.14,78.3,78.14,78.3,36153.0,69.1634,69.305,69.1634,69.305,36153.0
2020-09-25 14:20:00,78.3,78.3,78.18,78.26,24950.0,69.305,69.305,69.1988,69.2696,24950.0
2020-09-25 14:25:00,78.26,78.27,78.22,78.26,14935.0,69.2696,69.2785,69.2342,69.2696,14935.0
2020-09-25 14:30:00,78.25,78.27,78.17,78.17,10900.0,69.2608,69.2785,69.1899,69.1899,10900.0
2020-09-25 14:35:00,78.17,78.19,78.13,78.18,16685.0,69.1899,69.2077,69.1545,69.1988,16685.0
2020-09-25 14:40:00,78.17,78.22,78.15,78.17,13505.0,69.1899,69.2342,69.1722,69.1899,13505.0
2020-09-25 14:45:00,78.17,78.26,78.16,78.25,13446.0,69.1899,69.2696,69.1811,69.2608,13446.0
2020-09-25 14:50:00,78.25,78.3,78.22,78.3,18738.0,69.2608,69.305,69.2342,69.305,18738.0
2020-09-25 14:55:00,78.29,78.29,78.24,78.28,20842.0,69.2962,69.2962,69.2519,69.2873,20842.0
2020-09-25 15:00:00,78.26,78.32,78.26,78.29,15103.0,69.2696,69.3227,69.2696,69.2962,15103.0
2020-09-25 15:05:00,78.29,78.42,78.28,78.42,19047.0,69.2962,69.4112,69.2873,69.4112,19047.0
2020-09-25 15:10:00,78.43,78.52,78.38,78.39,39858.0,69.4201,69.4997,69.3758,69.3847,39858.0
2020-09-25 15:15:00,78.39,78.55,78.38,78.54,56779.0,69.3847,69.5263,69.3758,69.5174,56779.0
2020-09-25 15:20:00,78.54,78.63,78.52,78.63,58112.0,69.5174,69.5971,69.4997,69.5971,58112.0
2020-09-25 15:25:00,78.62,78.72,78.58,78.71,27130.0,69.5883,69.6768,69.5528,69.6679,27130.0
2020-09-25 15:30:00,78.7,78.7,78.38,78.39,66162.0,69.6591,69.6591,69.3758,69.3847,66162.0
2020-09-25 15:35:00,78.39,78.45,78.33,78.4,58576.0,69.3847,69.4378,69.3316,69.3935,58576.0
2020-09-25 15:40:00,78.4,78.46,78.34,78.42,56275.0,69.3935,69.4466,69.3404,69.4112,56275.0
2020-09-25 15:45:00,78.4,78.48,78.36,78.46,46165.0,69.3935,69.4643,69.3581,69.4466,46165.0
2020-09-25 15:50:00,78.46,78.52,78.38,78.52,77461.0,69.4466,69.4997,69.3758,69.4997,77461.0
2020-09-25 15:55:00,78.51,78.66,78.5,78.62,268337.0,69.4909,69.6237,69.482,69.5883,268337.0
2020-09-28 09:30:00,79.75,80.39,79.51,80.19,123680.0,70.5884,71.1549,70.376,70.9779,123680.0
2020-09-28 09:35:00,80.18,80.24,79.86,79.86,115279.0,70.969,71.0222,70.6858,70.6858,115279.0
2020-09-28 09:40:00,79.85,79.92,79.68,79.81,103482.0,70.677,70.7389,70.5265,70.6415,103482.0
2020-09-28 09:45:00,79.82,79.88,79.71,79.8,68829.0,70.6504,70.7035,70.553,70.6327,68829.0
2020-09-28 09:50:00,79.81,79.92,79.71,79.74,106488.0,70.6415,70.7389,70.553,70.5796,106488.0
2020-09-28 09:55:00,79.74,79.89,79.65,79.81,65380.0,70.5796,70.7124,70.4999,70.6415,65380.0
2020-09-28 10:00:00,79.81,79.83,79.59,79.6,76251.0,70.6415,70.6593,70.4468,70.4557,76251.0
2020-09-28 10:05:00,79.6,79.76,79.58,79.66,67256.0,70.4557,70.5973,70.438,70.5088,67256.0
2020-09-28 10:10:00,79.66,79.73,79.65,79.67,77522.0,70.5088,70.5707,70.4999,70.5176,77522.0
2020-09-28 10:15:00,79.67,79.86,79.67,79.86,54195.0,70.5176,70.6858,70.5176,70.6858,54195.0
2020-09-28 10:20:00,79.88,80.17,79.85,80.17,38419.0,70.7035,70.9602,70.677,70.9602,38419.0
2020-09-28 10:25:00,80.16,80.32,80.12,80.12,52260.0,70.9513,71.093,70.9159,70.9159,52260.0
2020-09-28 10:30:00,80.12,80.26,80.12,80.21,45689.0,70.9159,71.0399,70.9159,70.9956,45689.0
2020-09-28 10:35:00,80.21,80.23,80.02,80.02,40925.0,70.9956,71.0133,70.8274,70.8274,40925.0
2020-09-28 10:40:00,80.04,80.26,80.02,80.26,14323.0,70.8451,71.0399,70.8274,71.0399,14323.0
2020-09-28 10:45:00,80.26,80.28,80.04,80.08,49001.0,71.0399,71.0576,70.8451,70.8805,49001.0
2020-09-28 10:50:00,80.09,80.14,80.02,80.13,15511.0,70.8894,70.9336,70.8274,70.9248,15511.0
2020-09-28 10:55:00,80.12,80.29,80.12,80.29,30986.0,70.9159,71.0664,70.9159,71.0664,30986.0
2020-09-28 11:00:00,80.29,80.33,80.18,80.18,31401.0,71.0664,71.1018,70.969,70.969,31401.0
2020-09-28 11:05:00,80.19,80.24,80.02,80.17,77994.0,70.9779,71.0222,70.8274,70.9602,77994.0
2020-09-28 11:10:00,80.19,80.27,80.16,80.17,44003.0,70.9779,71.0487,70.9513,70.9602,44003.0
2020-09-28 11:15:00,80.18,80.21,80.07,80.16,8759.0,70.969,70.9956,70.8717,70.9513,8759.0
2020-09-28 11:20:00,80.17,80.29,80.08,80.27,46205.0,70.9602,71.0664,70.8805,71.0487,46205.0
2020-09-28 11:25:00,80.28,80.31,80.14,80.16,26731.0,71.0576,71.0841,70.9336,70.9513,26731.0
2020-09-28 11:30:00,80.14,80.29,80.12,80.26,59217.0,70.9336,71.0664,70.9159,71.0399,59217.0
2020-09-28 11:35:00,80.26,80.32,80.23,80.26,14693.0,71.0399,71.093,71.0133,71.0399,14693.0
2020-09-28 11:40:00,80.25,80.25,80.11,80.16,12783.0,71.031,71.031,70.9071,70.9513,12783.0
2020-09-28 11:45:00,80.17,80.2,80.11,80.16,15323.0,70.9602,70.9867,70.9071,70.9513,15323.0
2020-09-28 11:50:00,80.16,80.16,80.05,80.08,14278.0,70.9513,70.9513,70.854,70.8805,14278.0
2020-09-28 11:55:00,80.1,80.1,79.99,80.09,18684.0,70.8982,70.8982,70.8009,70.8894,18684.0
2020-09-28 12:00:00,80.1,80.1,80.04,80.06,17025.0,70.8982,70.8982,70.8451,70.8628,17025.0
2020-09-28 12:05:00,80.05,80.12,80.01,80.01,9988.0,70.854,70.9159,70.8186,70.8186,9988.0
2020-09-28 12:10:00,80.01,80.13,79.99,80.12,44672.0,70.8186,70.9248,70.8009,70.9159,44672.0
2020-09-28 12:15:00,80.13,80.17,80.07,80.09,11679.0,70.9248,70.9602,70.8717,70.8894,11679.0
2020-09-28 12:20:00,80.1,80.29,80.1,80.27,17331.0,70.8982,71.0664,70.8982,71.0487,17331.0
2020-09-28 12:25:00,80.27,80.32,80.19,80.21,39127.0,71.0487,71.093,70.9779,70.9956,39127.0
2020-09-28 12:30:00,80.22,80.22,80.13,80.17,23245.0,71.0044,71.0044,70.9248,70.9602,23245.0
2020-09-28 12:35:00,80.17,80.19,80.12,80.14,12326.0,70.9602,70.9779,70.9159,70.9336,12326.0
2020-09-28 12:40:00,80.14,80.2,80.14,80.19,9670.0,70.9336,70.9867,70.9336,70.9779,9670.0
2020-09-28 12:45:00,80.2,80.24,80.15,80.23,10505.0,70.9867,71.0222,70.9425,71.0133,10505.0
2020-09-28 12:50:00,80.24,80.27,80.22,80.24,13654.0,71.0222,71.0487,71.0044,71.0222,13654.0
2020-09-28 12:55:00,80.25,80.32,80.22,80.3,24869.0,71.031,71.093,71.0044,71.0753,24869.0
2020-09-28 13:00:00,80.3,80.33,80.26,80.29,30694.0,71.0753,71.1018,71.0399,71.0664,30694.0
2020-09-28 13:05:00,80.28,80.3,80.23,80.25,13602.0,71.0576,71.0753,71.0133,71.031,13602.0
2020-09-28 13:10:00,80.26,80.33,80.24,80.31,30431.0,71.0399,71.1018,71.0222,71.0841,30431.0
2020-09-28 13:15:00,80.31,80.34,80.26,80.27,24891.0,71.0841,71.1107,71.0399,71.0487,24891.0
2020-09-28 13:20:00,80.27,80.3,80.26,80.26,10088.0,71.0487,71.0753,71.0399,71.0399,10088.0
2020-09-28 13:25:00,80.25,80.25,80.17,80.2,23234.0,71.031,71.031,70.9602,70.9867,23234.0
2020-09-28 13:30:00,80.2,80.31,80.19,80.31,30941.0,70.9867,71.0841,70.9779,71.0841,30941.0
2020-09-28 13:35:00,80.31,80.37,80.3,80.37,17801.0,71.0841,71.1372,71.0753,71.1372,17801.0
2020-09-28 13:40:00,80.36,80.37,80.29,80.29,12176.0,71.1284,71.1372,71.0664,71.0664,12176.0
2020-09-28 13:45:00,80.28,80.31,80.23,80.31,15556.0,71.0576,71.0841,71.0133,71.0841,15556.0
2020-09-28 13:50:00,80.31,80.32,80.29,80.3,12597.0,71.0841,71.093,71.0664,71.0753,12597.0
2020-09-28 13:55:00,80.3,80.35,80.27,80.3,24499.0,71.0753,71.1195,71.0487,71.0753,24499.0
2020-09-28 14:00:00,80.29,80.3,80.22,80.22,26024.0,71.0664,71.0753,71.0044,71.0044,26024.0
2020-09-28 14:05:00,80.22,80.26,80.19,80.25,32013.0,71.0044,71.0399,70.9779,71.031,32013.0
2020-09-28 14:10:00,80.26,80.37,80.23,80.32,56981.0,71.0399,71.1372,71.0133,71.093,56981.0
2020-09-28 14:15:00,80.33,80.39,80.33,80.36,13406.0,71.1018,71.1549,71.1018,71.1284,13406.0
2020-09-28 14:20:00,80.35,80.35,80.23,80.27,17828.0,71.1195,71.1195,71.0133,71.0487,17828.0
2020-09-28 14:25:00,80.27,80.31,80.26,80.29,15049.0,71.0487,71.0841,71.0399,71.0664,15049.0
2020-09-28 14:30:00,80.3,80.36,80.29,80.33,19529.0,71.0753,71.1284,71.0664,71.1018,19529.0
2020-09-28 14:35:00,80.33,80.39,80.3,80.38,19868.0,71.1018,71.1549,71.0753,71.1461,19868.0
2020-09-28 14:40:00,80.37,80.42,80.33,80.41,15099.0,71.1372,71.1815,71.1018,71.1726,15099.0
2020-09-28 14:45:00,80.4,80.47,80.38,80.41,17704.0,71.1638,71.2257,71.1461,71.1726,17704.0
2020-09-28 14:50:00,80.41,80.45,80.39,80.42,17828.0,71.1726,71.208,71.1549,71.1815,17828.0
2020-09-28 14:55:00,80.42,80.51,80.41,80.5,18933.0,71.1815,71.2611,71.1726,71.2523,18933.0
2020-09-28 15:00:00,80.5,80.5,80.37,80.45,28369.0,71.2523,71.2523,71.1372,71.208,28369.0
2020-09-28 15:05:00,80.45,80.47,80.33,80.34,25812.0,71.208,71.2257,71.1018,71.1107,25812.0
2020-09-28 15:10:00,80.35,80.35,80.27,80.33,21178.0,71.1195,71.1195,71.0487,71.1018,21178.0
2020-09-28 15:15:00,80.33,80.33,80.18,80.19,48106.0,71.1018,71.1018,70.969,70.9779,48106.0
2020-09-28 15:20:00,80.23,80.25,80.17,80.19,17724.0,71.0133,71.031,70.9602,70.9779,17724.0
2020-09-28 15:25:00,80.2,80.28,80.19,80.25,23413.0,70.9867,71.0576,70.9779,71.031,23413.0
2020-09-28 15:30:00,80.25,80.27,80.13,80.16,40111.0,71.031,71.0487,70.9248,70.9513,40111.0
2020-09-28 15:35:00,80.17,80.26,80.15,80.26,33291.0,70.9602,71.0399,70.9425,71.0399,33291.0
2020-09-28 15:40:00,80.25,80.31,80.19,80.3,30044.0,71.031,71.0841,70.9779,71.0753,30044.0
2020-09-28 15:45:00,80.29,80.3,80.16,80.17,64111.0,71.0664,71.0753,70.9513,70.9602,64111.0
2020-09-28 15:50:00,80.16,80.22,80.09,80.12,182318.0,70.9513,71.0044,70.8894,70.9159,182318.0
2020-09-28 15:55:00,80.12,80.19,80.03,80.18,540441.0,70.9159,70.9779,70.8363,70.969,540441.0
2020-09-29 09:30:00,80.12,80.21,79.65,80.05,75487.0,70.9159,70.9956,70.4999,70.854,75487.0
2020-09-29 09:35:00,80.04,80.05,79.89,79.89,69611.0,70.8451,70.854,70.7124,70.7124,69611.0
2020-09-29 09:40:00,79.88,80.15,79.87,80.06,51462.0,70.7035,70.9425,70.6947,70.8628,51462.0
2020-09-29 09:45:00,80.07,80.2,79.93,80.06,43673.0,70.8717,70.9867,70.7478,70.8628,43673.0
2020-09-29 09:50:00,80.07,80.07,79.85,79.85,25397.0,70.8717,70.8717,70.677,70.677,25397.0
2020-09-29 09:55:00,79.91,80.0,79.8,79.83,28183.0,70.7301,70.8097,70.6327,70.6593,28183.0
2020-09-29 10:00:00,79.86,79.94,79.77,79.94,64753.0,70.6858,70.7566,70.6061,70.7566,64753.0
2020-09-29 10:05:00,79.96,79.99,79.82,79.84,35469.0,70.7743,70.8009,70.6504,70.6681,35469.0
2020-09-29 10:10:00,79.86,80.01,79.85,80.01,22508.0,70.6858,70.8186,70.677,70.8186,22508.0
2020-09-29 10:15:00,80.01,80.05,79.94,79.96,30022.0,70.8186,70.854,70.7566,70.7743,30022.0
2020-09-29 10:20:00,79.95,79.97,79.85,79.91,41292.0,70.7655,70.7832,70.677,70.7301,41292.0
2020-09-29 10:25:00,79.93,79.96,79.79,79.81,44043.0,70.7478,70.7743,70.6238,70.6415,44043.0
2020-09-29 10:30:00,79.81,79.95,79.81,79.92,32164.0,70.6415,70.7655,70.6415,70.7389,32164.0
2020-09-29 10:35:00,79.92,79.95,79.86,79.9,14792.0,70.7389,70.7655,70.6858,70.7212,14792.0
2020-09-29 10:40:00,79.89,79.94,79.81,79.82,36685.0,70.7124,70.7566,70.6415,70.6504,36685.0
2020-09-29 10:45:00,79.82,79.84,79.69,79.81,14948.0,70.6504,70.6681,70.5353,70.6415,14948.0
2020-09-29 10:50:00,79.8,79.85,79.62,79.65,17553.0,70.6327,70.677,70.4734,70.4999,17553.0
2020-09-29 10:55:00,79.64,79.65,79.48,79.48,13468.0,70.4911,70.4999,70.3495,70.3495,13468.0
2020-09-29 11:00:00,79.47,79.47,79.16,79.18,152102.0,70.3406,70.3406,70.0662,70.0839,152102.0
2020-09-29 11:05:00,79.2,79.26,79.14,79.16,53865.0,70.1016,70.1547,70.0485,70.0662,53865.0
2020-09-29 11:10:00,79.15,79.15,79.06,79.11,27322.0,70.0574,70.0574,69.9777,70.022,27322.0
2020-09-29 11:15:00,79.12,79.25,79.12,79.24,20842.0,70.0308,70.1459,70.0308,70.137,20842.0
2020-09-29 11:20:00,79.25,79.31,79.19,79.2,15487.0,70.1459,70.199,70.0928,70.1016,15487.0
2020-09-29 11:25:00,79.21,79.22,79.11,79.11,35795.0,70.1105,70.1193,70.022,70.022,35795.0
2020-09-29 11:30:00,79.13,79.27,79.13,79.27,14480.0,70.0397,70.1636,70.0397,70.1636,14480.0
2020-09-29 11:35:00,79.27,79.28,79.23,79.26,8641.0,70.1636,70.1724,70.1282,70.1547,8641.0
2020-09-29 11:40:00,79.27,79.29,79.09,79.22,36326.0,70.1636,70.1813,70.0043,70.1193,36326.0
2020-09-29 11:45:00,79.22,79.24,79.15,79.21,57065.0,70.1193,70.137,70.0574,70.1105,57065.0
2020-09-29 11:50:00,79.22,79.28,79.2,79.27,9617.0,70.1193,70.1724,70.1016,70.1636,9617.0
2020-09-29 11:55:00,79.26,79.28,79.15,79.17,33435.0,70.1547,70.1724,70.0574,70.0751,33435.0
2020-09-29 12:00:00,79.17,79.19,79.0,79.0,27288.0,70.0751,70.0928,69.9246,69.9246,27288.0
2020-09-29 12:05:00,79.05,79.21,79.03,79.2,9400.0,69.9689,70.1105,69.9512,70.1016,9400.0
2020-09-29 12:10:00,79.2,79.29,79.2,79.28,10569.0,70.1016,70.1813,70.1016,70.1724,10569.0
2020-09-29 12:15:00,79.27,79.36,79.26,79.34,7325.0,70.1636,70.2432,70.1547,70.2255,7325.0
2020-09-29 12:20:00,79.34,79.35,79.23,79.24,8899.0,70.2255,70.2344,70.1282,70.137,8899.0
2020-09-29 12:25:00,79.26,79.33,79.25,79.31,15581.0,70.1547,70.2167,70.1459,70.199,15581.0
2020-09-29 12:30:00,79.32,79.32,79.27,79.3,10908.0,70.2078,70.2078,70.1636,70.1901,10908.0
2020-09-29 12:35:00,79.31,79.38,79.31,79.33,12131.0,70.199,70.2609,70.199,70.2167,12131.0
2020-09-29 12:40:00,79.31,79.37,79.27,79.27,15373.0,70.199,70.2521,70.1636,70.1636,15373.0
2020-09-29 12:45:00,79.28,79.41,79.28,79.41,8620.0,70.1724,70.2875,70.1724,70.2875,8620.0
2020-09-29 12:50:00,79.42,79.42,79.32,79.33,8772.0,70.2964,70.2964,70.2078,70.2167,8772.0
2020-09-29 12:55:00,79.34,79.42,79.3,79.42,20073.0,70.2255,70.2964,70.1901,70.2964,20073.0
2020-09-29 13:00:00,79.4,79.42,79.36,79.36,6564.0,70.2786,70.2964,70.2432,70.2432,6564.0
2020-09-29 13:05:00,79.36,79.36,79.23,79.27,6843.0,70.2432,70.2432,70.1282,70.1636,6843.0
2020-09-29 13:10:00,79.28,79.28,79.06,79.08,249582.0,70.1724,70.1724,69.9777,69.9954,249582.0
2020-09-29 13:15:00,79.09,79.19,79.08,79.17,32702.0,70.0043,70.0928,69.9954,70.0751,32702.0
2020-09-29 13:20:00,79.16,79.21,79.14,79.19,11505.0,70.0662,70.1105,70.0485,70.0928,11505.0
2020-09-29 13:25:00,79.2,79.29,79.18,79.27,21980.0,70.1016,70.1813,70.0839,70.1636,21980.0
2020-09-29 13:30:00,79.27,79.31,79.26,79.27,24287.0,70.1636,70.199,70.1547,70.1636,24287.0
2020-09-29 13:35:00,79.28,79.32,79.28,79.31,65065.0,70.1724,70.2078,70.1724,70.199,65065.0
2020-09-29 13:40:00,79.32,79.37,79.29,79.33,42548.0,70.2078,70.2521,70.1813,70.2167,42548.0
2020-09-29 13:45:00,79.33,79.38,79.33,79.38,39456.0,70.2167,70.2609,70.2167,70.2609,39456.0
2020-09-29 13:50:00,79.39,79.67,79.39,79.61,261042.0,70.2698,70.5176,70.2698,70.4645,261042.0
2020-09-29 13:55:00,79.61,79.62,79.47,79.5,20455.0,70.4645,70.4734,70.3406,70.3672,20455.0
2020-09-29 14:00:00,79.5,79.52,79.46,79.5,10605.0,70.3672,70.3849,70.3318,70.3672,10605.0
2020-09-29 14:05:00,79.49,79.5,79.44,79.46,70067.0,70.3583,70.3672,70.3141,70.3318,70067.0
2020-09-29 14:10:00,79.49,79.51,79.46,79.5,24392.0,70.3583,70.376,70.3318,70.3672,24392.0
2020-09-29 14:15:00,79.51,79.58,79.47,79.56,14681.0,70.376,70.438,70.3406,70.4203,14681.0
2020-09-29 14:20:00,79.56,79.56,79.5,79.52,13800.0,70.4203,70.4203,70.3672,70.3849,13800.0
2020-09-29 14:25:00,79.52,79.65,79.52,79.63,9403.0,70.3849,70.4999,70.3849,70.4822,9403.0
2020-09-29 14:30:00,79.62,79.71,79.61,79.65,18725.0,70.4734,70.553,70.4645,70.4999,18725.0
2020-09-29 14:35:00,79.64,79.71,79.6,79.69,8019.0,70.4911,70.553,70.4557,70.5353,8019.0
2020-09-29 14:40:00,79.68,79.69,79.63,79.69,6307.0,70.5265,70.5353,70.4822,70.5353,6307.0
2020-09-29 14:45:00,79.67,79.77,79.66,79.75,56000.0,70.5176,70.6061,70.5088,70.5884,56000.0
2020-09-29 14:50:00,79.75,79.8,79.64,79.66,41631.0,70.5884,70.6327,70.4911,70.5088,41631.0
2020-09-29 14:55:00,79.66,79.71,79.66,79.69,15776.0,70.5088,70.553,70.5088,70.5353,15776.0
2020-09-29 15:00:00,79.7,79.72,79.65,79.71,15488.0,70.5442,70.5619,70.4999,70.553,15488.0
2020-09-29 15:05:00,79.72,79.75,79.66,79.68,34911.0,70.5619,70.5884,70.5088,70.5265,34911.0
2020-09-29 15:10:00,79.69,79.71,79.64,79.65,16665.0,70.5353,70.553,70.4911,70.4999,16665.0
2020-09-29 15:15:00,79.64,79.73,79.63,79.68,9862.0,70.4911,70.5707,70.4822,70.5265,9862.0
2020-09-29 15:20:00,79.69,79.69,79.57,79.61,15071.0,70.5353,70.5353,70.4291,70.4645,15071.0
2020-09-29 15:25:00,79.61,79.65,79.59,79.62,23522.0,70.4645,70.4999,70.4468,70.4734,23522.0
2020-09-29 15:30:00,79.62,79.71,79.62,79.69,44311.0,70.4734,70.553,70.4734,70.5353,44311.0
2020-09-29 15:35:00,79.69,79.7,79.53,79.58,52140.0,70.5353,70.5442,70.3937,70.438,52140.0
2020-09-29 15:40:00,79.59,79.59,79.54,79.56,70925.0,70.4468,70.4468,70.4026,70.4203,70925.0
2020-09-29 15:45:00,79.56,79.72,79.56,79.67,128383.0,70.4203,70.5619,70.4203,70.5176,128383.0
2020-09-29 15:50:00,79.68,79.72,79.62,79.71,187642.0,70.5265,70.5619,70.4734,70.553,187642.0
2020-09-29 15:55:00,79.7,79.7,79.55,79.58,294846.0,70.5442,70.5442,70.4114,70.438,294846.0
2020-09-30 09:30:00,80.0,80.33,79.83,80.13,123047.0,70.8097,71.1018,70.6593,70.9248,123047.0
2020-09-30 09:35:00,80.11,80.22,79.9,80.19,75208.0,70.9071,71.0044,70.7212,70.9779,75208.0
2020-09-30 09:40:00,80.17,80.22,80.04,80.21,40705.0,70.9602,71.0044,70.8451,70.9956,40705.0
2020-09-30 09:45:00,80.21,80.44,80.15,80.35,34328.0,70.9956,71.1992,70.9425,71.1195,34328.0
2020-09-30 09:50:00,80.35,80.45,80.26,80.32,59653.0,71.1195,71.208,71.0399,71.093,59653.0
2020-09-30 09:55:00,80.33,80.43,80.31,80.37,34692.0,71.1018,71.1903,71.0841,71.1372,34692.0
2020-09-30 10:00:00,80.37,80.66,80.31,80.64,54307.0,71.1372,71.3939,71.0841,71.3762,54307.0
2020-09-30 10:05:00,80.63,80.66,80.44,80.47,31001.0,71.3673,71.3939,71.1992,71.2257,31001.0
2020-09-30 10:10:00,80.45,80.5,80.28,80.34,36255.0,71.208,71.2523,71.0576,71.1107,36255.0
2020-09-30 10:15:00,80.35,80.5,80.31,80.32,24119.0,71.1195,71.2523,71.0841,71.093,24119.0
2020-09-30 10:20:00,80.32,80.52,80.29,80.47,29659.0,71.093,71.27,71.0664,71.2257,29659.0
2020-09-30 10:25:00,80.46,80.46,80.3,80.35,51888.0,71.2169,71.2169,71.0753,71.1195,51888.0
2020-09-30 10:30:00,80.36,80.48,80.34,80.47,29179.0,71.1284,71.2346,71.1107,71.2257,29179.0
2020-09-30 10:35:00,80.48,80.55,80.46,80.53,51345.0,71.2346,71.2965,71.2169,71.2788,51345.0
2020-09-30 10:40:00,80.54,80.64,80.47,80.58,61179.0,71.2877,71.3762,71.2257,71.3231,61179.0
2020-09-30 10:45:00,80.56,80.69,80.56,80.57,26318.0,71.3054,71.4205,71.3054,71.3142,26318.0
2020-09-30 10:50:00,80.56,80.66,80.51,80.61,9706.0,71.3054,71.3939,71.2611,71.3496,9706.0
2020-09-30 10:55:00,80.62,80.64,80.45,80.45,9669.0,71.3585,71.3762,71.208,71.208,9669.0
2020-09-30 11:00:00,80.45,80.49,80.31,80.32,15718.0,71.208,71.2434,71.0841,71.093,15718.0
2020-09-30 11:05:00,80.31,80.36,80.22,80.25,28460.0,71.0841,71.1284,71.0044,71.031,28460.0
2020-09-30 11:10:00,80.24,80.29,80.18,80.2,20950.0,71.0222,71.0664,70.969,70.9867,20950.0
2020-09-30 11:15:00,80.21,80.29,80.21,80.29,19881.0,70.9956,71.0664,70.9956,71.0664,19881.0
2020-09-30 11:20:00,80.31,80.35,80.3,80.31,20363.0,71.0841,71.1195,71.0753,71.0841,20363.0
2020-09-30 11:25:00,80.33,80.46,80.33,80.36,22698.0,71.1018,71.2169,71.1018,71.1284,22698.0
2020-09-30 11:30:00,80.35,80.41,80.26,80.27,25744.0,71.1195,71.1726,71.0399,71.0487,25744.0
2020-09-30 11:35:00,80.27,80.3,80.23,80.27,13427.0,71.0487,71.0753,71.0133,71.0487,13427.0
2020-09-30 11:40:00,80.3,80.3,80.19,80.23,29109.0,71.0753,71.0753,70.9779,71.0133,29109.0
2020-09-30 11:45:00,80.28,80.32,80.27,80.31,45736.0,71.0576,71.093,71.0487,71.0841,45736.0
2020-09-30 11:50:00,80.31,80.31,80.26,80.28,10606.0,71.0841,71.0841,71.0399,71.0576,10606.0
2020-09-30 11:55:00,80.3,80.32,80.27,80.29,30542.0,71.0753,71.093,71.0487,71.0664,30542.0
2020-09-30 12:00:00,80.29,80.32,80.27,80.3,9555.0,71.0664,71.093,71.0487,71.0753,9555.0
2020-09-30 12:05:00,80.3,80.3,80.22,80.24,12376.0,71.0753,71.0753,71.0044,71.0222,12376.0
2020-09-30 12:10:00,80.24,80.26,80.17,80.21,29206.0,71.0222,71.0399,70.9602,70.9956,29206.0
2020-09-30 12:15:00,80.21,80.22,80.17,80.22,12128.0,70.9956,71.0044,70.9602,71.0044,12128.0
2020-09-30 12:20:00,80.22,80.3,80.22,80.25,14077.0,71.0044,71.0753,71.0044,71.031,14077.0
2020-09-30 12:25:00,80.25,80.26,80.16,80.17,11363.0,71.031,71.0399,70.9513,70.9602,11363.0
2020-09-30 12:30:00,80.17,80.19,80.11,80.13,29701.0,70.9602,70.9779,70.9071,70.9248,29701.0
2020-09-30 12:35:00,80.13,80.13,80.07,80.11,25031.0,70.9248,70.9248,70.8717,70.9071,25031.0
2020-09-30 12:40:00,80.11,80.12,80.09,80.11,8880.0,70.9071,70.9159,70.8894,70.9071,8880.0
2020-09-30 12:45:00,80.12,80.15,80.11,80.14,7100.0,70.9159,70.9425,70.9071,70.9336,7100.0
2020-09-30 12:50:00,80.14,80.14,80.09,80.11,16325.0,70.9336,70.9336,70.8894,70.9071,16325.0
2020-09-30 12:55:00,80.1,80.15,80.09,80.12,20743.0,70.8982,70.9425,70.8894,70.9159,20743.0
2020-09-30 13:00:00,80.11,80.12,80.0,80.01,17342.0,70.9071,70.9159,70.8097,70.8186,17342.0
2020-09-30 13:05:00,80.02,80.05,79.94,79.98,18685.0,70.8274,70.854,70.7566,70.792,18685.0
2020-09-30 13:10:00,79.99,80.02,79.97,79.99,13991.0,70.8009,70.8274,70.7832,70.8009,13991.0
2020-09-30 13:15:00,79.99,80.06,79.98,80.06,4747.0,70.8009,70.8628,70.792,70.8628,4747.0
2020-09-30 13:20:00,80.05,80.1,80.02,80.09,7202.0,70.854,70.8982,70.8274,70.8894,7202.0
2020-09-30 13:25:00,80.1,80.16,80.08,80.14,26440.0,70.8982,70.9513,70.8805,70.9336,26440.0
2020-09-30 13:30:00,80.14,80.22,80.13,80.22,43086.0,70.9336,71.0044,70.9248,71.0044,43086.0
2020-09-30 13:35:00,80.21,80.22,80.15,80.16,29022.0,70.9956,71.0044,70.9425,70.9513,29022.0
2020-09-30 13:40:00,80.16,80.18,80.14,80.18,9827.0,70.9513,70.969,70.9336,70.969,9827.0
2020-09-30 13:45:00,80.17,80.17,80.11,80.14,10223.0,70.9602,70.9602,70.9071,70.9336,10223.0
2020-09-30 13:50:00,80.13,80.13,80.08,80.11,21854.0,70.9248,70.9248,70.8805,70.9071,21854.0
2020-09-30 13:55:00,80.12,80.14,80.08,80.08,7634.0,70.9159,70.9336,70.8805,70.8805,7634.0
2020-09-30 14:00:00,80.08,80.16,80.06,80.15,12506.0,70.8805,70.9513,70.8628,70.9425,12506.0
2020-09-30 14:05:00,80.15,80.22,80.14,80.21,13350.0,70.9425,71.0044,70.9336,70.9956,13350.0
2020-09-30 14:10:00,80.22,80.23,80.13,80.16,22037.0,71.0044,71.0133,70.9248,70.9513,22037.0
2020-09-30 14:15:00,80.16,80.16,80.1,80.11,20606.0,70.9513,70.9513,70.8982,70.9071,20606.0
2020-09-30 14:20:00,80.1,80.17,79.83,79.87,91042.0,70.8982,70.9602,70.6593,70.6947,91042.0
2020-09-30 14:25:00,79.87,79.98,79.65,79.89,63310.0,70.6947,70.792,70.4999,70.7124,63310.0
2020-09-30 14:30:00,79.88,79.89,79.73,79.8,86513.0,70.7035,70.7124,70.5707,70.6327,86513.0
2020-09-30 14:35:00,79.82,79.85,79.69,79.69,34884.0,70.6504,70.677,70.5353,70.5353,34884.0
2020-09-30 14:40:00,79.7,79.72,79.47,79.57,79220.0,70.5442,70.5619,70.3406,70.4291,79220.0
2020-09-30 14:45:00,79.56,79.56,79.23,79.31,55864.0,70.4203,70.4203,70.1282,70.199,55864.0
2020-09-30 14:50:00,79.31,79.42,79.27,79.33,57591.0,70.199,70.2964,70.1636,70.2167,57591.0
2020-09-30 14:55:00,79.33,79.64,79.31,79.57,82436.0,70.2167,70.4911,70.199,70.4291,82436.0
2020-09-30 15:00:00,79.57,79.65,79.43,79.46,38874.0,70.4291,70.4999,70.3052,70.3318,38874.0
2020-09-30 15:05:00,79.47,79.68,79.47,79.59,23473.0,70.3406,70.5265,70.3406,70.4468,23473.0
2020-09-30 15:10:00,79.58,79.62,79.29,79.36,111176.0,70.438,70.4734,70.1813,70.2432,111176.0
2020-09-30 15:15:00,79.35,79.41,79.12,79.17,86614.0,70.2344,70.2875,70.0308,70.0751,86614.0
2020-09-30 15:20:00,79.2,79.21,79.04,79.15,58888.0,70.1016,70.1105,69.96,70.0574,58888.0
2020-09-30 15:25:00,79.15,79.36,79.07,79.27,125590.0,70.0574,70.2432,69.9866,70.1636,125590.0
2020-09-30 15:30:00,79.27,79.27,79.11,79.19,85920.0,70.1636,70.1636,70.022,70.0928,85920.0
2020-09-30 15:35:00,79.2,79.37,79.16,79.31,102099.0,70.1016,70.2521,70.0662,70.199,102099.0
2020-09-30 15:40:00,79.31,79.53,79.23,79.48,78599.0,70.199,70.3937,70.1282,70.3495,78599.0
2020-09-30 15:45:00,79.45,79.71,79.42,79.67,53469.0,70.3229,70.553,70.2964,70.5176,53469.0
2020-09-30 15:50:00,79.7,79.9,79.68,79.87,143351.0,70.5442,70.7212,70.5265,70.6947,143351.0
2020-09-30 15:55:00,79.87,80.0,79.8,79.8,331980.0,70.6947,70.8097,70.6327,70.6327,331980.0
2020-10-01 09:30:00,80.12,80.73,80.1,80.56,122920.0,70.9159,71.4559,70.8982,71.3054,122920.0
2020-10-01 09:35:00,80.58,80.79,80.55,80.71,91365.0,71.3231,71.509,71.2965,71.4382,91365.0
2020-10-01 09:40:00,80.73,80.77,80.5,80.55,72429.0,71.4559,71.4913,71.2523,71.2965,72429.0
2020-10-01 09:45:00,80.55,80.73,80.49,80.64,78286.0,71.2965,71.4559,71.2434,71.3762,78286.0
2020-10-01 09:50:00,80.64,80.67,80.25,80.27,54511.0,71.3762,71.4028,71.031,71.0487,54511.0
2020-10-01 09:55:00,80.29,80.47,80.18,80.22,44223.0,71.0664,71.2257,70.969,71.0044,44223.0
2020-10-01 10:00:00,80.23,80.25,80.01,80.19,56920.0,71.0133,71.031,70.8186,70.9779,56920.0
2020-10-01 10:05:00,80.17,80.17,79.96,79.97,23774.0,70.9602,70.9602,70.7743,70.7832,23774.0
2020-10-01 10:10:00,80.02,80.02,79.82,79.99,43255.0,70.8274,70.8274,70.6504,70.8009,43255.0
2020-10-01 10:15:00,79.98,80.05,79.81,79.95,48645.0,70.792,70.854,70.6415,70.7655,48645.0
2020-10-01 10:20:00,79.98,80.15,79.94,80.14,42784.0,70.792,70.9425,70.7566,70.9336,42784.0
2020-10-01 10:25:00,80.11,80.11,79.88,79.99,46169.0,70.9071,70.9071,70.7035,70.8009,46169.0
2020-10-01 10:30:00,80.0,80.21,79.93,80.21,39418.0,70.8097,70.9956,70.7478,70.9956,39418.0
2020-10-01 10:35:00,80.2,80.38,80.2,80.38,23301.0,70.9867,71.1461,70.9867,71.1461,23301.0
2020-10-01 10:40:00,80.38,80.38,80.21,80.22,33702.0,71.1461,71.1461,70.9956,71.0044,33702.0
2020-10-01 10:45:00,80.22,80.23,80.0,80.08,30188.0,71.0044,71.0133,70.8097,70.8805,30188.0
2020-10-01 10:50:00,80.09,80.12,79.98,80.01,24779.0,70.8894,70.9159,70.792,70.8186,24779.0
2020-10-01 10:55:00,80.01,80.18,79.94,80.18,42243.0,70.8186,70.969,70.7566,70.969,42243.0
2020-10-01 11:00:00,80.17,80.27,80.01,80.25,32087.0,70.9602,71.0487,70.8186,71.031,32087.0
2020-10-01 11:05:00,80.25,80.35,80.17,80.34,81366.0,71.031,71.1195,70.9602,71.1107,81366.0
2020-10-01 11:10:00,80.34,80.43,80.23,80.42,39796.0,71.1107,71.1903,71.0133,71.1815,39796.0
2020-10-01 11:15:00,80.41,80.58,80.39,80.48,23047.0,71.1726,71.3231,71.1549,71.2346,23047.0
2020-10-01 11:20:00,80.5,80.75,80.5,80.73,21090.0,71.2523,71.4736,71.2523,71.4559,21090.0
2020-10-01 11:25:00,80.74,80.79,80.66,80.67,27987.0,71.4647,71.509,71.3939,71.4028,27987.0
2020-10-01 11:30:00,80.69,80.78,80.68,80.76,55951.0,71.4205,71.5001,71.4116,71.4824,55951.0
2020-10-01 11:35:00,80.76,80.81,80.66,80.7,48224.0,71.4824,71.5267,71.3939,71.4293,48224.0
2020-10-01 11:40:00,80.71,80.76,80.69,80.71,27344.0,71.4382,71.4824,71.4205,71.4382,27344.0
2020-10-01 11:45:00,80.71,80.81,80.69,80.76,34127.0,71.4382,71.5267,71.4205,71.4824,34127.0
2020-10-01 11:50:00,80.76,80.98,80.76,80.91,47118.0,71.4824,71.6771,71.4824,71.6152,47118.0
2020-10-01 11:55:00,80.9,81.03,80.89,81.01,26198.0,71.6063,71.7214,71.5975,71.7037,26198.0
2020-10-01 12:00:00,81.01,81.01,80.79,80.81,18424.0,71.7037,71.7037,71.509,71.5267,18424.0
2020-10-01 12:05:00,80.81,80.83,80.74,80.79,32735.0,71.5267,71.5444,71.4647,71.509,32735.0
2020-10-01 12:10:00,80.8,80.81,80.69,80.71,36957.0,71.5178,71.5267,71.4205,71.4382,36957.0
2020-10-01 12:15:00,80.7,80.74,80.57,80.72,75773.0,71.4293,71.4647,71.3142,71.447,75773.0
2020-10-01 12:20:00,80.72,80.84,80.72,80.78,36295.0,71.447,71.5532,71.447,71.5001,36295.0
2020-10-01 12:25:00,80.79,80.84,80.77,80.78,15700.0,71.509,71.5532,71.4913,71.5001,15700.0
2020-10-01 12:30:00,80.78,80.83,80.7,80.7,20492.0,71.5001,71.5444,71.4293,71.4293,20492.0
2020-10-01 12:35:00,80.7,80.8,80.7,80.77,17937.0,71.4293,71.5178,71.4293,71.4913,17937.0
2020-10-01 12:40:00,80.76,80.83,80.74,80.82,10226.0,71.4824,71.5444,71.4647,71.5355,10226.0
2020-10-01 12:45:00,80.81,80.81,80.74,80.75,12009.0,71.5267,71.5267,71.4647,71.4736,12009.0
2020-10-01 12:50:00,80.76,80.76,80.66,80.67,10769.0,71.4824,71.4824,71.3939,71.4028,10769.0
2020-10-01 12:55:00,80.67,80.69,80.56,80.58,20257.0,71.4028,71.4205,71.3054,71.3231,20257.0
2020-10-01 13:00:00,80.59,80.61,80.51,80.56,15263.0,71.3319,71.3496,71.2611,71.3054,15263.0
2020-10-01 13:05:00,80.56,80.67,80.56,80.67,19002.0,71.3054,71.4028,71.3054,71.4028,19002.0
2020-10-01 13:10:00,80.67,80.69,80.62,80.62,14432.0,71.4028,71.4205,71.3585,71.3585,14432.0
2020-10-01 13:15:00,80.63,80.65,80.57,80.59,22782.0,71.3673,71.3851,71.3142,71.3319,22782.0
2020-10-01 13:20:00,80.6,80.65,80.54,80.64,31997.0,71.3408,71.3851,71.2877,71.3762,31997.0
2020-10-01 13:25:00,80.63,80.63,80.52,80.55,22114.0,71.3673,71.3673,71.27,71.2965,22114.0
2020-10-01 13:30:00,80.55,80.56,80.49,80.52,17109.0,71.2965,71.3054,71.2434,71.27,17109.0
2020-10-01 13:35:00,80.52,80.59,80.52,80.56,9809.0,71.27,71.3319,71.27,71.3054,9809.0
2020-10-01 13:40:00,80.55,80.55,80.47,80.52,10946.0,71.2965,71.2965,71.2257,71.27,10946.0
2020-10-01 13:45:00,80.53,80.53,80.36,80.37,10292.0,71.2788,71.2788,71.1284,71.1372,10292.0
2020-10-01 13:50:00,80.38,80.43,80.33,80.38,13480.0,71.1461,71.1903,71.1018,71.1461,13480.0
2020-10-01 13:55:00,80.39,80.39,80.08,80.14,89675.0,71.1549,71.1549,70.8805,70.9336,89675.0
2020-10-01 14:00:00,80.14,80.32,79.84,80.14,141098.0,70.9336,71.093,70.6681,70.9336,141098.0
2020-10-01 14:05:00,80.15,80.15,79.97,80.02,77100.0,70.9425,70.9425,70.7832,70.8274,77100.0
2020-10-01 14:10:00,80.01,80.17,79.95,80.17,59376.0,70.8186,70.9602,70.7655,70.9602,59376.0
2020-10-01 14:15:00,80.16,80.24,80.05,80.22,46067.0,70.9513,71.0222,70.854,71.0044,46067.0
2020-10-01 14:20:00,80.22,80.27,80.19,80.25,30360.0,71.0044,71.0487,70.9779,71.031,30360.0
2020-10-01 14:25:00,80.23,80.39,80.23,80.37,49436.0,71.0133,71.1549,71.0133,71.1372,49436.0
2020-10-01 14:30:00,80.37,80.46,80.37,80.45,44605.0,71.1372,71.2169,71.1372,71.208,44605.0
2020-10-01 14:35:00,80.46,80.54,80.45,80.52,40124.0,71.2169,71.2877,71.208,71.27,40124.0
2020-10-01 14:40:00,80.53,80.6,80.45,80.6,39126.0,71.2788,71.3408,71.208,71.3408,39126.0
2020-10-01 14:45:00,80.59,80.6,80.53,80.54,38673.0,71.3319,71.3408,71.2788,71.2877,38673.0
2020-10-01 14:50:00,80.54,80.61,80.51,80.58,64834.0,71.2877,71.3496,71.2611,71.3231,64834.0
2020-10-01 14:55:00,80.58,80.63,80.54,80.62,89838.0,71.3231,71.3673,71.2877,71.3585,89838.0
2020-10-01 15:00:00,80.62,80.73,80.61,80.7,254951.0,71.3585,71.4559,71.3496,71.4293,254951.0
2020-10-01 15:05:00,80.7,80.73,80.62,80.71,267951.0,71.4293,71.4559,71.3585,71.4382,267951.0
2020-10-01 15:10:00,80.72,80.91,80.71,80.85,416840.0,71.447,71.6152,71.4382,71.5621,416840.0
2020-10-01 15:15:00,80.86,80.88,80.8,80.83,300077.0,71.5709,71.5886,71.5178,71.5444,300077.0
2020-10-01 15:20:00,80.83,80.83,80.76,80.78,279105.0,71.5444,71.5444,71.4824,71.5001,279105.0
2020-10-01 15:25:00,80.78,80.93,80.75,80.9,400083.0,71.5001,71.6329,71.4736,71.6063,400083.0
2020-10-01 15:30:00,80.9,81.03,80.84,81.03,670946.0,71.6063,71.7214,71.5532,71.7214,670946.0
2020-10-01 15:35:00,81.03,81.21,81.02,81.21,455556.0,71.7214,71.8807,71.7125,71.8807,455556.0
2020-10-01 15:40:00,81.22,81.26,81.05,81.16,363035.0,71.8896,71.925,71.7391,71.8365,363035.0
2020-10-01 15:45:00,81.15,81.18,80.94,81.03,466065.0,71.8276,71.8542,71.6417,71.7214,466065.0
2020-10-01 15:50:00,81.03,81.16,81.02,81.04,548666.0,71.7214,71.8365,71.7125,71.7302,548666.0
2020-10-01 15:55:00,81.05,81.45,81.04,81.36,1790980.0,71.7391,72.0931,71.7302,72.0135,1790980.0
2020-10-02 09:30:00,80.26,80.32,79.9,80.27,93996.0,71.0399,71.093,70.7212,71.0487,93996.0
2020-10-02 09:35:00,80.3,80.52,80.16,80.52,244026.0,71.0753,71.27,70.9513,71.27,244026.0
2020-10-02 09:40:00,80.51,80.73,80.42,80.54,84582.0,71.2611,71.4559,71.1815,71.2877,84582.0
2020-10-02 09:45:00,80.51,80.62,80.46,80.58,51389.0,71.2611,71.3585,71.2169,71.3231,51389.0
2020-10-02 09:50:00,80.6,80.68,80.47,80.49,41598.0,71.3408,71.4116,71.2257,71.2434,41598.0
2020-10-02 09:55:00,80.49,80.8,80.43,80.74,63077.0,71.2434,71.5178,71.1903,71.4647,63077.0
2020-10-02 10:00:00,80.74,81.01,80.69,81.01,43649.0,71.4647,71.7037,71.4205,71.7037,43649.0
2020-10-02 10:05:00,81.01,81.22,81.01,81.13,32374.0,71.7037,71.8896,71.7037,71.8099,32374.0
2020-10-02 10:10:00,81.13,81.2,81.01,81.03,29673.0,71.8099,71.8719,71.7037,71.7214,29673.0
2020-10-02 10:15:00,81.03,81.07,80.91,80.97,40623.0,71.7214,71.7568,71.6152,71.6683,40623.0
2020-10-02 10:20:00,80.97,81.0,80.86,80.9,385841.0,71.6683,71.6948,71.5709,71.6063,385841.0
2020-10-02 10:25:00,80.9,81.02,80.83,80.97,597996.0,71.6063,71.7125,71.5444,71.6683,597996.0
2020-10-02 10:30:00,80.95,81.19,80.9,81.19,56594.0,71.6506,71.863,71.6063,71.863,56594.0
2020-10-02 10:35:00,81.18,81.18,81.05,81.05,26742.0,71.8542,71.8542,71.7391,71.7391,26742.0
2020-10-02 10:40:00,81.03,81.22,80.97,81.13,26808.0,71.7214,71.8896,71.6683,71.8099,26808.0
2020-10-02 10:45:00,81.13,81.31,81.08,81.24,42632.0,71.8099,71.9692,71.7657,71.9073,42632.0
2020-10-02 10:50:00,81.24,81.32,81.19,81.27,38619.0,71.9073,71.9781,71.863,71.9338,38619.0
2020-10-02 10:55:00,81.28,81.34,81.23,81.23,47692.0,71.9427,71.9958,71.8984,71.8984,47692.0
2020-10-02 11:00:00,81.23,81.3,81.19,81.2,50095.0,71.8984,71.9604,71.863,71.8719,50095.0
2020-10-02 11:05:00,81.21,81.43,81.18,81.36,57318.0,71.8807,72.0754,71.8542,72.0135,57318.0
2020-10-02 11:10:00,81.35,81.47,81.34,81.46,34792.0,72.0046,72.1109,71.9958,72.102,34792.0
2020-10-02 11:15:00,81.46,81.68,81.4,81.67,47109.0,72.102,72.2967,72.0489,72.2879,47109.0
2020-10-02 11:20:00,81.66,81.7,81.61,81.69,40058.0,72.279,72.3144,72.2348,72.3056,40058.0
2020-10-02 11:25:00,81.7,81.75,81.67,81.7,45476.0,72.3144,72.3587,72.2879,72.3144,45476.0
2020-10-02 11:30:00,81.69,81.73,81.51,81.52,39380.0,72.3056,72.341,72.1463,72.1551,39380.0
2020-10-02 11:35:00,81.52,81.62,81.49,81.5,40727.0,72.1551,72.2436,72.1286,72.1374,40727.0
2020-10-02 11:40:00,81.49,81.56,81.47,81.47,30983.0,72.1286,72.1905,72.1109,72.1109,30983.0
2020-10-02 11:45:00,81.45,81.57,81.43,81.57,29502.0,72.0931,72.1994,72.0754,72.1994,29502.0
2020-10-02 11:50:00,81.57,81.61,81.39,81.39,47480.0,72.1994,72.2348,72.04,72.04,47480.0
2020-10-02 11:55:00,81.39,81.39,81.23,81.28,141829.0,72.04,72.04,71.8984,71.9427,141829.0
2020-10-02 12:00:00,81.28,81.42,81.27,81.36,187374.0,71.9427,72.0666,71.9338,72.0135,187374.0
2020-10-02 12:05:00,81.36,81.72,81.31,81.69,160086.0,72.0135,72.3321,71.9692,72.3056,160086.0
2020-10-02 12:10:00,81.68,82.01,81.63,81.84,75346.0,72.2967,72.5888,72.2525,72.4383,75346.0
2020-10-02 12:15:00,81.83,82.08,81.82,82.08,76313.0,72.4295,72.6508,72.4206,72.6508,76313.0
2020-10-02 12:20:00,82.09,82.21,81.99,82.16,64819.0,72.6596,72.7658,72.5711,72.7216,64819.0
2020-10-02 12:25:00,82.17,82.22,82.06,82.13,69554.0,72.7304,72.7747,72.6331,72.695,69554.0
2020-10-02 12:30:00,82.13,82.31,82.13,82.21,73834.0,72.695,72.8544,72.695,72.7658,73834.0
2020-10-02 12:35:00,82.21,82.33,82.18,82.24,66852.0,72.7658,72.8721,72.7393,72.7924,66852.0
2020-10-02 12:40:00,82.23,82.3,82.1,82.12,73294.0,72.7835,72.8455,72.6685,72.6862,73294.0
2020-10-02 12:45:00,82.12,82.26,82.09,82.22,144010.0,72.6862,72.8101,72.6596,72.7747,144010.0
2020-10-02 12:50:00,82.22,82.34,82.11,82.3,55679.0,72.7747,72.8809,72.6773,72.8455,55679.0
2020-10-02 12:55:00,82.3,82.34,82.21,82.24,65159.0,72.8455,72.8809,72.7658,72.7924,65159.0
2020-10-02 13:00:00,82.24,82.32,82.23,82.27,73548.0,72.7924,72.8632,72.7835,72.8189,73548.0
2020-10-02 13:05:00,82.28,82.38,82.21,82.35,69052.0,72.8278,72.9163,72.7658,72.8898,69052.0
2020-10-02 13:10:00,82.35,82.5,82.33,82.38,82310.0,72.8898,73.0225,72.8721,72.9163,82310.0
2020-10-02 13:15:00,82.4,82.44,82.28,82.44,59865.0,72.934,72.9694,72.8278,72.9694,59865.0
2020-10-02 13:20:00,82.43,82.51,82.41,82.5,52806.0,72.9606,73.0314,72.9429,73.0225,52806.0
2020-10-02 13:25:00,82.5,82.52,82.39,82.4,67511.0,73.0225,73.0402,72.9252,72.934,67511.0
2020-10-02 13:30:00,82.4,82.46,82.21,82.21,66536.0,72.934,72.9871,72.7658,72.7658,66536.0
2020-10-02 13:35:00,82.21,82.35,82.21,82.32,50668.0,72.7658,72.8898,72.7658,72.8632,50668.0
2020-10-02 13:40:00,82.32,82.33,82.02,82.06,127042.0,72.8632,72.8721,72.5977,72.6331,127042.0
2020-10-02 13:45:00,82.06,82.17,82.0,82.02,101609.0,72.6331,72.7304,72.58,72.5977,101609.0
2020-10-02 13:50:00,82.04,82.05,81.91,82.03,79615.0,72.6154,72.6242,72.5003,72.6065,79615.0
2020-10-02 13:55:00,82.03,82.04,81.98,82.01,34988.0,72.6065,72.6154,72.5623,72.5888,34988.0
2020-10-02 14:00:00,82.02,82.1,82.01,82.07,67555.0,72.5977,72.6685,72.5888,72.6419,67555.0
2020-10-02 14:05:00,82.08,82.18,82.08,82.16,80741.0,72.6508,72.7393,72.6508,72.7216,80741.0
2020-10-02 14:10:00,82.17,82.21,82.14,82.2,57637.0,72.7304,72.7658,72.7039,72.757,57637.0
2020-10-02 14:15:00,82.21,82.34,82.21,82.31,62769.0,72.7658,72.8809,72.7658,72.8544,62769.0
2020-10-02 14:20:00,82.31,82.49,82.31,82.49,110554.0,72.8544,73.0137,72.8544,73.0137,110554.0
2020-10-02 14:25:00,82.48,82.49,82.38,82.46,99707.0,73.0048,73.0137,72.9163,72.9871,99707.0
2020-10-02 14:30:00,82.47,82.52,82.44,82.49,66780.0,72.996,73.0402,72.9694,73.0137,66780.0
2020-10-02 14:35:00,82.49,82.5,82.43,82.43,96396.0,73.0137,73.0225,72.9606,72.9606,96396.0
2020-10-02 14:40:00,82.44,82.5,82.42,82.48,98100.0,72.9694,73.0225,72.9517,73.0048,98100.0
2020-10-02 14:45:00,82.48,82.56,82.43,82.49,122667.0,73.0048,73.0756,72.9606,73.0137,122667.0
2020-10-02 14:50:00,82.5,82.51,82.38,82.41,52104.0,73.0225,73.0314,72.9163,72.9429,52104.0
2020-10-02 14:55:00,82.42,82.52,82.35,82.45,99216.0,72.9517,73.0402,72.8898,72.9783,99216.0
2020-10-02 15:00:00,82.46,82.48,82.36,82.48,124917.0,72.9871,73.0048,72.8986,73.0048,124917.0
2020-10-02 15:05:00,82.47,82.49,82.43,82.48,124316.0,72.996,73.0137,72.9606,73.0048,124316.0
2020-10-02 15:10:00,82.49,82.62,82.36,82.47,183292.0,73.0137,73.1287,72.8986,72.996,183292.0
2020-10-02 15:15:00,82.47,82.73,82.43,82.65,185001.0,72.996,73.2261,72.9606,73.1553,185001.0
2020-10-02 15:20:00,82.66,82.75,82.61,82.73,144506.0,73.1641,73.2438,73.1199,73.2261,144506.0
2020-10-02 15:25:00,82.73,82.77,82.69,82.74,169304.0,73.2261,73.2615,73.1907,73.235,169304.0
2020-10-02 15:30:00,82.74,82.94,82.71,82.88,266296.0,73.235,73.412,73.2084,73.3589,266296.0
2020-10-02 15:35:00,82.87,82.91,82.65,82.75,257319.0,73.35,73.3854,73.1553,73.2438,257319.0
2020-10-02 15:40:00,82.75,82.79,82.55,82.55,194829.0,73.2438,73.2792,73.0668,73.0668,194829.0
2020-10-02 15:45:00,82.56,82.71,82.51,82.58,297349.0,73.0756,73.2084,73.0314,73.0933,297349.0
2020-10-02 15:50:00,82.58,82.79,82.58,82.68,445347.0,73.0933,73.2792,73.0933,73.1818,445347.0
2020-10-02 15:55:00,82.68,82.86,82.64,82.64,1366890.0,73.1818,73.3412,73.1464,73.1464,1366890.0
2020-10-05 09:30:00,82.9,83.42,82.6,82.6,119952.0,73.3766,73.8368,73.111,73.111,119952.0
2020-10-05 09:35:00,82.61,82.72,82.49,82.51,137098.0,73.1199,73.2173,73.0137,73.0314,137098.0
2020-10-05 09:40:00,82.53,82.54,82.21,82.28,136875.0,73.0491,73.0579,72.7658,72.8278,136875.0
2020-10-05 09:45:00,82.29,82.33,82.04,82.09,121827.0,72.8367,72.8721,72.6154,72.6596,121827.0
2020-10-05 09:50:00,82.09,82.23,82.02,82.02,97863.0,72.6596,72.7835,72.5977,72.5977,97863.0
2020-10-05 09:55:00,82.03,82.11,81.73,81.76,66860.0,72.6065,72.6773,72.341,72.3675,66860.0
2020-10-05 10:00:00,81.78,81.88,81.64,81.79,187098.0,72.3852,72.4738,72.2613,72.3941,187098.0
2020-10-05 10:05:00,81.79,81.98,81.75,81.85,206488.0,72.3941,72.5623,72.3587,72.4472,206488.0
2020-10-05 10:10:00,81.84,81.95,81.76,81.91,92863.0,72.4383,72.5357,72.3675,72.5003,92863.0
2020-10-05 10:15:00,81.92,82.05,81.82,81.91,85096.0,72.5092,72.6242,72.4206,72.5003,85096.0
2020-10-05 10:20:00,81.91,82.04,81.87,82.03,64140.0,72.5003,72.6154,72.4649,72.6065,64140.0
2020-10-05 10:25:00,82.04,82.07,81.9,82.01,87528.0,72.6154,72.6419,72.4915,72.5888,87528.0
2020-10-05 10:30:00,82.01,82.25,82.01,82.2,100150.0,72.5888,72.8012,72.5888,72.757,100150.0
2020-10-05 10:35:00,82.2,82.42,82.2,82.4,66299.0,72.757,72.9517,72.757,72.934,66299.0
2020-10-05 10:40:00,82.41,82.51,82.39,82.47,55676.0,72.9429,73.0314,72.9252,72.996,55676.0
2020-10-05 10:45:00,82.46,82.6,82.4,82.55,78198.0,72.9871,73.111,72.934,73.0668,78198.0
2020-10-05 10:50:00,82.54,82.54,82.39,82.47,93852.0,73.0579,73.0579,72.9252,72.996,93852.0
2020-10-05 10:55:00,82.47,82.52,82.41,82.45,69445.0,72.996,73.0402,72.9429,72.9783,69445.0
2020-10-05 11:00:00,82.45,82.62,82.42,82.62,132452.0,72.9783,73.1287,72.9517,73.1287,132452.0
2020-10-05 11:05:00,82.61,82.65,82.4,82.4,74249.0,73.1199,73.1553,72.934,72.934,74249.0
2020-10-05 11:10:00,82.4,82.52,82.31,82.5,128190.0,72.934,73.0402,72.8544,73.0225,128190.0
2020-10-05 11:15:00,82.51,82.71,82.51,82.62,67307.0,73.0314,73.2084,73.0314,73.1287,67307.0
2020-10-05 11:20:00,82.63,82.72,82.61,82.67,91209.0,73.1376,73.2173,73.1199,73.173,91209.0
2020-10-05 11:25:00,82.67,82.78,82.56,82.56,99961.0,73.173,73.2704,73.0756,73.0756,99961.0
2020-10-05 11:30:00,82.56,82.69,82.56,82.66,97631.0,73.0756,73.1907,73.0756,73.1641,97631.0
2020-10-05 11:35:00,82.66,82.66,82.51,82.53,57623.0,73.1641,73.1641,73.0314,73.0491,57623.0
2020-10-05 11:40:00,82.53,82.6,82.49,82.58,53141.0,73.0491,73.111,73.0137,73.0933,53141.0
2020-10-05 11:45:00,82.58,82.6,82.44,82.44,74563.0,73.0933,73.111,72.9694,72.9694,74563.0
2020-10-05 11:50:00,82.44,82.56,82.44,82.52,96020.0,72.9694,73.0756,72.9694,73.0402,96020.0
2020-10-05 11:55:00,82.52,82.57,82.47,82.49,64704.0,73.0402,73.0845,72.996,73.0137,64704.0
2020-10-05 12:00:00,82.48,82.52,82.35,82.35,113813.0,73.0048,73.0402,72.8898,72.8898,113813.0
2020-10-05 12:05:00,82.36,82.42,82.31,82.31,78731.0,72.8986,72.9517,72.8544,72.8544,78731.0
2020-10-05 12:10:00,82.31,82.34,82.28,82.32,47189.0,72.8544,72.8809,72.8278,72.8632,47189.0
2020-10-05 12:15:00,82.34,82.37,82.32,82.37,27191.0,72.8809,72.9075,72.8632,72.9075,27191.0
2020-10-05 12:20:00,82.36,82.38,82.32,82.34,30854.0,72.8986,72.9163,72.8632,72.8809,30854.0
2020-10-05 12:25:00,82.33,82.42,82.33,82.41,45976.0,72.8721,72.9517,72.8721,72.9429,45976.0
2020-10-05 12:30:00,82.41,82.44,82.4,82.42,27459.0,72.9429,72.9694,72.934,72.9517,27459.0
2020-10-05 12:35:00,82.43,82.44,82.32,82.41,50135.0,72.9606,72.9694,72.8632,72.9429,50135.0
2020-10-05 12:40:00,82.42,82.43,82.37,82.43,27437.0,72.9517,72.9606,72.9075,72.9606,27437.0
2020-10-05 12:45:00,82.43,82.51,82.42,82.47,30175.0,72.9606,73.0314,72.9517,72.996,30175.0
2020-10-05 12:50:00,82.47,82.48,82.37,82.41,70683.0,72.996,73.0048,72.9075,72.9429,70683.0
2020-10-05 12:55:00,82.42,82.47,82.42,82.45,45177.0,72.9517,72.996,72.9517,72.9783,45177.0
2020-10-05 13:00:00,82.47,82.49,82.42,82.43,32782.0,72.996,73.0137,72.9517,72.9606,32782.0
2020-10-05 13:05:00,82.42,82.46,82.36,82.42,31131.0,72.9517,72.9871,72.8986,72.9517,31131.0
2020-10-05 13:10:00,82.43,82.48,82.42,82.46,50438.0,72.9606,73.0048,72.9517,72.9871,50438.0
2020-10-05 13:15:00,82.45,82.53,82.43,82.52,42818.0,72.9783,73.0491,72.9606,73.0402,42818.0
2020-10-05 13:20:00,82.52,82.58,82.47,82.53,39289.0,73.0402,73.0933,72.996,73.0491,39289.0
2020-10-05 13:25:00,82.53,82.53,82.49,82.53,37218.0,73.0491,73.0491,73.0137,73.0491,37218.0
2020-10-05 13:30:00,82.53,82.53,82.44,82.45,63595.0,73.0491,73.0491,72.9694,72.9783,63595.0
2020-10-05 13:35:00,82.46,82.55,82.46,82.53,32882.0,72.9871,73.0668,72.9871,73.0491,32882.0
2020-10-05 13:40:00,82.53,82.56,82.52,82.52,28252.0,73.0491,73.0756,73.0402,73.0402,28252.0
2020-10-05 13:45:00,82.52,82.53,82.42,82.47,33697.0,73.0402,73.0491,72.9517,72.996,33697.0
2020-10-05 13:50:00,82.48,82.52,82.46,82.49,66245.0,73.0048,73.0402,72.9871,73.0137,66245.0
2020-10-05 13:55:00,82.49,82.5,82.38,82.39,46011.0,73.0137,73.0225,72.9163,72.9252,46011.0
2020-10-05 14:00:00,82.38,82.42,82.36,82.39,57103.0,72.9163,72.9517,72.8986,72.9252,57103.0
2020-10-05 14:05:00,82.39,82.46,82.37,82.44,34373.0,72.9252,72.9871,72.9075,72.9694,34373.0
2020-10-05 14:10:00,82.45,82.47,82.4,82.41,42158.0,72.9783,72.996,72.934,72.9429,42158.0
2020-10-05 14:15:00,82.41,82.54,82.4,82.54,42315.0,72.9429,73.0579,72.934,73.0579,42315.0
2020-10-05 14:20:00,82.55,82.56,82.5,82.51,40344.0,73.0668,73.0756,73.0225,73.0314,40344.0
2020-10-05 14:25:00,82.51,82.57,82.5,82.57,48031.0,73.0314,73.0845,73.0225,73.0845,48031.0
2020-10-05 14:30:00,82.57,82.65,82.55,82.6,49293.0,73.0845,73.1553,73.0668,73.111,49293.0
2020-10-05 14:35:00,82.59,82.67,82.57,82.65,43372.0,73.1022,73.173,73.0845,73.1553,43372.0
2020-10-05 14:40:00,82.64,82.67,82.61,82.63,45726.0,73.1464,73.173,73.1199,73.1376,45726.0
2020-10-05 14:45:00,82.62,82.76,82.62,82.71,95787.0,73.1287,73.2527,73.1287,73.2084,95787.0
2020-10-05 14:50:00,82.72,82.83,82.71,82.81,105283.0,73.2173,73.3146,73.2084,73.2969,105283.0
2020-10-05 14:55:00,82.82,83.0,82.79,82.99,107164.0,73.3058,73.4651,73.2792,73.4562,107164.0
2020-10-05 15:00:00,82.99,83.02,82.93,83.02,217896.0,73.4562,73.4828,73.4031,73.4828,217896.0
2020-10-05 15:05:00,83.03,83.06,82.95,83.06,184683.0,73.4916,73.5182,73.4208,73.5182,184683.0
2020-10-05 15:10:00,83.08,83.08,82.99,83.03,120167.0,73.5359,73.5359,73.4562,73.4916,120167.0
2020-10-05 15:15:00,83.04,83.09,83.0,83.0,112220.0,73.5005,73.5447,73.4651,73.4651,112220.0
2020-10-05 15:20:00,83.0,83.07,83.0,83.01,130795.0,73.4651,73.527,73.4651,73.4739,130795.0
2020-10-05 15:25:00,83.02,83.14,83.01,83.14,142590.0,73.4828,73.589,73.4739,73.589,142590.0
2020-10-05 15:30:00,83.15,83.18,83.07,83.11,182307.0,73.5979,73.6244,73.527,73.5625,182307.0
2020-10-05 15:35:00,83.11,83.3,83.11,83.19,226446.0,73.5625,73.7306,73.5625,73.6333,226446.0
2020-10-05 15:40:00,83.19,83.26,83.06,83.08,198853.0,73.6333,73.6952,73.5182,73.5359,198853.0
2020-10-05 15:45:00,83.08,83.14,83.03,83.08,261099.0,73.5359,73.589,73.4916,73.5359,261099.0
2020-10-05 15:50:00,83.09,83.15,83.05,83.14,351615.0,73.5447,73.5979,73.5093,73.589,351615.0
2020-10-05 15:55:00,83.15,83.19,82.99,83.16,1223407.0,73.5979,73.6333,73.4562,73.6067,1223407.0
2020-10-06 09:30:00,83.41,83.46,82.78,82.8,122157.0,73.828,73.8722,73.2704,73.2881,122157.0
2020-10-06 09:35:00,82.8,82.94,82.66,82.67,58251.0,73.2881,73.412,73.1641,73.173,58251.0
2020-10-06 09:40:00,82.67,82.85,82.58,82.84,81564.0,73.173,73.3323,73.0933,73.3235,81564.0
2020-10-06 09:45:00,82.84,83.08,82.8,82.96,111806.0,73.3235,73.5359,73.2881,73.4297,111806.0
2020-10-06 09:50:00,82.97,82.97,82.7,82.77,92737.0,73.4385,73.4385,73.1996,73.2615,92737.0
2020-10-06 09:55:00,82.78,82.79,82.67,82.71,121210.0,73.2704,73.2792,73.173,73.2084,121210.0
2020-10-06 10:00:00,82.71,82.78,82.66,82.76,99388.0,73.2084,73.2704,73.1641,73.2527,99388.0
2020-10-06 10:05:00,82.77,82.83,82.64,82.67,72101.0,73.2615,73.3146,73.1464,73.173,72101.0
2020-10-06 10:10:00,82.67,82.89,82.67,82.89,92838.0,73.173,73.3677,73.173,73.3677,92838.0
2020-10-06 10:15:00,82.92,83.01,82.84,82.86,85246.0,73.3943,73.4739,73.3235,73.3412,85246.0
2020-10-06 10:20:00,82.86,82.93,82.8,82.82,92396.0,73.3412,73.4031,73.2881,73.3058,92396.0
2020-10-06 10:25:00,82.84,82.85,82.68,82.75,89087.0,73.3235,73.3323,73.1818,73.2438,89087.0
2020-10-06 10:30:00,82.75,82.82,82.7,82.82,68653.0,73.2438,73.3058,73.1996,73.3058,68653.0
2020-10-06 10:35:00,82.82,82.88,82.79,82.84,66696.0,73.3058,73.3589,73.2792,73.3235,66696.0
2020-10-06 10:40:00,82.84,82.98,82.79,82.92,73538.0,73.3235,73.4474,73.2792,73.3943,73538.0
2020-10-06 10:45:00,82.92,83.25,82.92,83.2,130113.0,73.3943,73.6864,73.3943,73.6421,130113.0
2020-10-06 10:50:00,83.24,83.35,83.22,83.31,32855.0,73.6775,73.7749,73.6598,73.7395,32855.0
2020-10-06 10:55:00,83.31,83.38,83.27,83.27,38603.0,73.7395,73.8014,73.7041,73.7041,38603.0
2020-10-06 11:00:00,83.28,83.29,83.2,83.27,87419.0,73.7129,73.7218,73.6421,73.7041,87419.0
2020-10-06 11:05:00,83.28,83.36,83.26,83.31,48946.0,73.7129,73.7837,73.6952,73.7395,48946.0
2020-10-06 11:10:00,83.33,83.38,83.3,83.38,35327.0,73.7572,73.8014,73.7306,73.8014,35327.0
2020-10-06 11:15:00,83.38,83.4,83.3,83.4,60776.0,73.8014,73.8191,73.7306,73.8191,60776.0
2020-10-06 11:20:00,83.4,83.46,83.31,83.31,40081.0,73.8191,73.8722,73.7395,73.7395,40081.0
2020-10-06 11:25:00,83.31,83.39,83.26,83.39,50437.0,73.7395,73.8103,73.6952,73.8103,50437.0
2020-10-06 11:30:00,83.39,83.39,83.27,83.32,52055.0,73.8103,73.8103,73.7041,73.7483,52055.0
2020-10-06 11:35:00,83.33,83.36,83.27,83.32,53910.0,73.7572,73.7837,73.7041,73.7483,53910.0
2020-10-06 11:40:00,83.31,83.38,83.31,83.34,44134.0,73.7395,73.8014,73.7395,73.766,44134.0
2020-10-06 11:45:00,83.34,83.39,83.28,83.38,48574.0,73.766,73.8103,73.7129,73.8014,48574.0
2020-10-06 11:50:00,83.38,83.38,83.26,83.33,34362.0,73.8014,73.8014,73.6952,73.7572,34362.0
2020-10-06 11:55:00,83.33,83.34,83.27,83.32,41227.0,73.7572,73.766,73.7041,73.7483,41227.0
2020-10-06 12:00:00,83.32,83.39,83.28,83.3,70939.0,73.7483,73.8103,73.7129,73.7306,70939.0
2020-10-06 12:05:00,83.31,83.31,83.22,83.22,25933.0,73.7395,73.7395,73.6598,73.6598,25933.0
2020-10-06 12:10:00,83.22,83.27,83.21,83.26,20979.0,73.6598,73.7041,73.651,73.6952,20979.0
2020-10-06 12:15:00,83.27,83.29,83.22,83.27,21444.0,73.7041,73.7218,73.6598,73.7041,21444.0
2020-10-06 12:20:00,83.27,83.29,83.24,83.24,18874.0,73.7041,73.7218,73.6775,73.6775,18874.0
2020-10-06 12:25:00,83.25,83.25,83.13,83.13,29290.0,73.6864,73.6864,73.5802,73.5802,29290.0
2020-10-06 12:30:00,83.13,83.15,83.09,83.14,30631.0,73.5802,73.5979,73.5447,73.589,30631.0
2020-10-06 12:35:00,83.15,83.28,83.14,83.28,29243.0,73.5979,73.7129,73.589,73.7129,29243.0
2020-10-06 12:40:00,83.28,83.35,83.28,83.33,44997.0,73.7129,73.7749,73.7129,73.7572,44997.0
2020-10-06 12:45:00,83.33,83.37,83.33,83.34,22016.0,73.7572,73.7926,73.7572,73.766,22016.0
2020-10-06 12:50:00,83.35,83.47,83.35,83.43,31267.0,73.7749,73.8811,73.7749,73.8457,31267.0
2020-10-06 12:55:00,83.41,83.48,83.4,83.48,34614.0,73.828,73.8899,73.8191,73.8899,34614.0
2020-10-06 13:00:00,83.48,83.6,83.48,83.58,40830.0,73.8899,73.9962,73.8899,73.9785,40830.0
2020-10-06 13:05:00,83.58,83.66,83.57,83.63,41371.0,73.9785,74.0493,73.9696,74.0227,41371.0
2020-10-06 13:10:00,83.62,83.72,83.59,83.7,44630.0,74.0139,74.1024,73.9873,74.0847,44630.0
2020-10-06 13:15:00,83.7,83.73,83.64,83.69,46283.0,74.0847,74.1112,74.0316,74.0758,46283.0
2020-10-06 13:20:00,83.7,83.74,83.67,83.67,51226.0,74.0847,74.1201,74.0581,74.0581,51226.0
2020-10-06 13:25:00,83.64,83.64,83.45,83.48,53868.0,74.0316,74.0316,73.8634,73.8899,53868.0
2020-10-06 13:30:00,83.48,83.53,83.47,83.52,28736.0,73.8899,73.9342,73.8811,73.9254,28736.0
2020-10-06 13:35:00,83.52,83.52,83.42,83.43,51185.0,73.9254,73.9254,73.8368,73.8457,51185.0
2020-10-06 13:40:00,83.43,83.5,83.4,83.45,24247.0,73.8457,73.9076,73.8191,73.8634,24247.0
2020-10-06 13:45:00,83.47,83.47,83.38,83.39,43772.0,73.8811,73.8811,73.8014,73.8103,43772.0
2020-10-06 13:50:00,83.4,83.44,83.34,83.42,36756.0,73.8191,73.8545,73.766,73.8368,36756.0
2020-10-06 13:55:00,83.44,83.46,83.41,83.42,21931.0,73.8545,73.8722,73.828,73.8368,21931.0
2020-10-06 14:00:00,83.42,83.45,83.36,83.44,51148.0,73.8368,73.8634,73.7837,73.8545,51148.0
2020-10-06 14:05:00,83.44,83.63,83.43,83.53,42449.0,73.8545,74.0227,73.8457,73.9342,42449.0
2020-10-06 14:10:00,83.52,83.59,83.49,83.59,38619.0,73.9254,73.9873,73.8988,73.9873,38619.0
2020-10-06 14:15:00,83.59,83.63,83.57,83.57,36176.0,73.9873,74.0227,73.9696,73.9696,36176.0
2020-10-06 14:20:00,83.57,83.65,83.57,83.63,47224.0,73.9696,74.0404,73.9696,74.0227,47224.0
2020-10-06 14:25:00,83.63,83.64,83.57,83.59,29317.0,74.0227,74.0316,73.9696,73.9873,29317.0
2020-10-06 14:30:00,83.59,83.63,83.58,83.59,48804.0,73.9873,74.0227,73.9785,73.9873,48804.0
2020-10-06 14:35:00,83.59,83.71,83.57,83.65,72679.0,73.9873,74.0935,73.9696,74.0404,72679.0
2020-10-06 14:40:00,83.65,83.77,83.64,83.72,75033.0,74.0404,74.1466,74.0316,74.1024,75033.0
2020-10-06 14:45:00,83.72,83.77,83.3,83.33,167122.0,74.1024,74.1466,73.7306,73.7572,167122.0
2020-10-06 14:50:00,83.33,83.33,82.55,82.57,272751.0,73.7572,73.7572,73.0668,73.0845,272751.0
2020-10-06 14:55:00,82.56,82.86,82.29,82.7,176833.0,73.0756,73.3412,72.8367,73.1996,176833.0
2020-10-06 15:00:00,82.7,82.7,82.43,82.54,196761.0,73.1996,73.1996,72.9606,73.0579,196761.0
2020-10-06 15:05:00,82.54,82.64,82.32,82.6,192285.0,73.0579,73.1464,72.8632,73.111,192285.0
2020-10-06 15:10:00,82.59,82.81,82.52,82.77,146366.0,73.1022,73.2969,73.0402,73.2615,146366.0
2020-10-06 15:15:00,82.76,82.84,82.53,82.54,115088.0,73.2527,73.3235,73.0491,73.0579,115088.0
2020-10-06 15:20:00,82.53,82.66,82.4,82.41,139558.0,73.0491,73.1641,72.934,72.9429,139558.0
2020-10-06 15:25:00,82.41,82.63,82.35,82.63,198127.0,72.9429,73.1376,72.8898,73.1376,198127.0
2020-10-06 15:30:00,82.63,82.92,82.57,82.89,242787.0,73.1376,73.3943,73.0845,73.3677,242787.0
2020-10-06 15:35:00,82.89,82.94,82.72,82.76,142076.0,73.3677,73.412,73.2173,73.2527,142076.0
2020-10-06 15:40:00,82.75,82.86,82.65,82.82,190254.0,73.2438,73.3412,73.1553,73.3058,190254.0
2020-10-06 15:45:00,82.82,82.85,82.42,82.51,325394.0,73.3058,73.3323,72.9517,73.0314,325394.0
2020-10-06 15:50:00,82.51,82.6,82.31,82.53,518043.0,73.0314,73.111,72.8544,73.0491,518043.0
2020-10-06 15:55:00,82.53,82.69,82.53,82.59,914986.0,73.0491,73.1907,73.0491,73.1022,914986.0
2020-10-07 09:30:00,83.09,83.14,82.82,82.84,77317.0,73.5447,73.589,73.3058,73.3235,77317.0
2020-10-07 09:35:00,82.83,82.91,82.72,82.74,44759.0,73.3146,73.3854,73.2173,73.235,44759.0
2020-10-07 09:40:00,82.75,82.99,82.72,82.95,51491.0,73.2438,73.4562,73.2173,73.4208,51491.0
2020-10-07 09:45:00,82.96,82.96,82.84,82.9,33817.0,73.4297,73.4297,73.3235,73.3766,33817.0
2020-10-07 09:50:00,82.89,82.89,82.79,82.82,29984.0,73.3677,73.3677,73.2792,73.3058,29984.0
2020-10-07 09:55:00,82.85,82.88,82.69,82.81,27277.0,73.3323,73.3589,73.1907,73.2969,27277.0
2020-10-07 10:00:00,82.81,83.01,82.78,83.0,22927.0,73.2969,73.4739,73.2704,73.4651,22927.0
2020-10-07 10:05:00,83.03,83.03,82.89,82.89,36300.0,73.4916,73.4916,73.3677,73.3677,36300.0
2020-10-07 10:10:00,82.89,82.9,82.63,82.64,36177.0,73.3677,73.3766,73.1376,73.1464,36177.0
2020-10-07 10:15:00,82.67,83.06,82.67,83.05,63551.0,73.173,73.5182,73.173,73.5093,63551.0
2020-10-07 10:20:00,83.04,83.11,82.98,83.03,77883.0,73.5005,73.5625,73.4474,73.4916,77883.0
2020-10-07 10:25:00,83.04,83.05,82.89,82.95,16916.0,73.5005,73.5093,73.3677,73.4208,16916.0
2020-10-07 10:30:00,83.02,83.11,82.9,82.92,32512.0,73.4828,73.5625,73.3766,73.3943,32512.0
2020-10-07 10:35:00,82.93,83.01,82.88,82.89,27242.0,73.4031,73.4739,73.3589,73.3677,27242.0
2020-10-07 10:40:00,82.9,83.0,82.8,82.85,28014.0,73.3766,73.4651,73.2881,73.3323,28014.0
2020-10-07 10:45:00,82.87,82.89,82.71,82.78,31990.0,73.35,73.3677,73.2084,73.2704,31990.0
2020-10-07 10:50:00,82.79,82.85,82.74,82.75,13748.0,73.2792,73.3323,73.235,73.2438,13748.0
2020-10-07 10:55:00,82.75,82.75,82.57,82.58,28771.0,73.2438,73.2438,73.0845,73.0933,28771.0
2020-10-07 11:00:00,82.6,82.61,82.5,82.5,32877.0,73.111,73.1199,73.0225,73.0225,32877.0
2020-10-07 11:05:00,82.5,82.62,82.5,82.55,21854.0,73.0225,73.1287,73.0225,73.0668,21854.0
2020-10-07 11:10:00,82.57,82.59,82.38,82.42,36213.0,73.0845,73.1022,72.9163,72.9517,36213.0
2020-10-07 11:15:00,82.42,82.48,82.41,82.48,15377.0,72.9517,73.0048,72.9429,73.0048,15377.0
2020-10-07 11:20:00,82.48,82.57,82.45,82.49,35934.0,73.0048,73.0845,72.9783,73.0137,35934.0
2020-10-07 11:25:00,82.51,82.51,82.39,82.46,9600.0,73.0314,73.0314,72.9252,72.9871,9600.0
2020-10-07 11:30:00,82.47,82.48,82.33,82.36,47422.0,72.996,73.0048,72.8721,72.8986,47422.0
2020-10-07 11:35:00,82.37,82.45,82.35,82.38,17419.0,72.9075,72.9783,72.8898,72.9163,17419.0
2020-10-07 11:40:00,82.39,82.51,82.38,82.51,19664.0,72.9252,73.0314,72.9163,73.0314,19664.0
2020-10-07 11:45:00,82.52,82.54,82.48,82.54,13685.0,73.0402,73.0579,73.0048,73.0579,13685.0
2020-10-07 11:50:00,82.54,82.59,82.52,82.54,17212.0,73.0579,73.1022,73.0402,73.0579,17212.0
2020-10-07 11:55:00,82.54,82.63,82.54,82.56,14010.0,73.0579,73.1376,73.0579,73.0756,14010.0
2020-10-07 12:00:00,82.58,82.61,82.49,82.5,21027.0,73.0933,73.1199,73.0137,73.0225,21027.0
2020-10-07 12:05:00,82.49,82.55,82.46,82.46,11397.0,73.0137,73.0668,72.9871,72.9871,11397.0
2020-10-07 12:10:00,82.47,82.51,82.45,82.45,7279.0,72.996,73.0314,72.9783,72.9783,7279.0
2020-10-07 12:15:00,82.45,82.59,82.44,82.54,11893.0,72.9783,73.1022,72.9694,73.0579,11893.0
2020-10-07 12:20:00,82.55,82.6,82.53,82.6,15182.0,73.0668,73.111,73.0491,73.111,15182.0
2020-10-07 12:25:00,82.61,82.62,82.49,82.56,29367.0,73.1199,73.1287,73.0137,73.0756,29367.0
2020-10-07 12:30:00,82.56,82.61,82.54,82.54,10826.0,73.0756,73.1199,73.0579,73.0579,10826.0
2020-10-07 12:35:00,82.55,82.58,82.54,82.55,10433.0,73.0668,73.0933,73.0579,73.0668,10433.0
2020-10-07 12:40:00,82.57,82.58,82.54,82.57,4700.0,73.0845,73.0933,73.0579,73.0845,4700.0
2020-10-07 12:45:00,82.57,82.58,82.52,82.55,9096.0,73.0845,73.0933,73.0402,73.0668,9096.0
2020-10-07 12:50:00,82.54,82.54,82.42,82.43,9572.0,73.0579,73.0579,72.9517,72.9606,9572.0
2020-10-07 12:55:00,82.42,82.55,82.42,82.55,6761.0,72.9517,73.0668,72.9517,73.0668,6761.0
2020-10-07 13:00:00,82.56,82.68,82.53,82.68,9937.0,73.0756,73.1818,73.0491,73.1818,9937.0
2020-10-07 13:05:00,82.67,82.73,82.63,82.67,10194.0,73.173,73.2261,73.1376,73.173,10194.0
2020-10-07 13:10:00,82.68,82.69,82.64,82.67,21377.0,73.1818,73.1907,73.1464,73.173,21377.0
2020-10-07 13:15:00,82.67,82.74,82.66,82.74,15542.0,73.173,73.235,73.1641,73.235,15542.0
2020-10-07 13:20:00,82.75,82.77,82.7,82.71,13329.0,73.2438,73.2615,73.1996,73.2084,13329.0
2020-10-07 13:25:00,82.7,82.77,82.7,82.76,6716.0,73.1996,73.2615,73.1996,73.2527,6716.0
2020-10-07 13:30:00,82.78,82.8,82.73,82.76,28042.0,73.2704,73.2881,73.2261,73.2527,28042.0
2020-10-07 13:35:00,82.78,82.8,82.76,82.78,6100.0,73.2704,73.2881,73.2527,73.2704,6100.0
2020-10-07 13:40:00,82.8,82.96,82.77,82.95,26405.0,73.2881,73.4297,73.2615,73.4208,26405.0
2020-10-07 13:45:00,82.95,82.97,82.88,82.96,43876.0,73.4208,73.4385,73.3589,73.4297,43876.0
2020-10-07 13:50:00,82.97,83.1,82.96,83.05,30749.0,73.4385,73.5536,73.4297,73.5093,30749.0
2020-10-07 13:55:00,83.05,83.07,82.95,82.96,22724.0,73.5093,73.527,73.4208,73.4297,22724.0
2020-10-07 14:00:00,82.95,83.05,82.95,83.04,33411.0,73.4208,73.5093,73.4208,73.5005,33411.0
2020-10-07 14:05:00,83.03,83.03,82.94,83.0,28003.0,73.4916,73.4916,73.412,73.4651,28003.0
2020-10-07 14:10:00,82.99,83.0,82.91,82.94,19925.0,73.4562,73.4651,73.3854,73.412,19925.0
2020-10-07 14:15:00,82.95,82.99,82.91,82.96,30021.0,73.4208,73.4562,73.3854,73.4297,30021.0
2020-10-07 14:20:00,82.96,83.05,82.95,82.98,56251.0,73.4297,73.5093,73.4208,73.4474,56251.0
2020-10-07 14:25:00,82.99,83.09,82.98,83.06,36551.0,73.4562,73.5447,73.4474,73.5182,36551.0
2020-10-07 14:30:00,83.07,83.07,83.02,83.03,33365.0,73.527,73.527,73.4828,73.4916,33365.0
2020-10-07 14:35:00,83.03,83.05,83.0,83.01,14811.0,73.4916,73.5093,73.4651,73.4739,14811.0
2020-10-07 14:40:00,83.02,83.03,82.97,82.99,32610.0,73.4828,73.4916,73.4385,73.4562,32610.0
2020-10-07 14:45:00,83.0,83.04,82.99,83.01,23874.0,73.4651,73.5005,73.4562,73.4739,23874.0
2020-10-07 14:50:00,83.01,83.07,83.0,83.06,28276.0,73.4739,73.527,73.4651,73.5182,28276.0
2020-10-07 14:55:00,83.06,83.12,83.06,83.1,21477.0,73.5182,73.5713,73.5182,73.5536,21477.0
2020-10-07 15:00:00,83.09,83.09,82.98,83.03,48033.0,73.5447,73.5447,73.4474,73.4916,48033.0
2020-10-07 15:05:00,83.04,83.16,83.04,83.08,46126.0,73.5005,73.6067,73.5005,73.5359,46126.0
2020-10-07 15:10:00,83.07,83.12,83.07,83.11,44996.0,73.527,73.5713,73.527,73.5625,44996.0
2020-10-07 15:15:00,83.11,83.15,83.02,83.02,32067.0,73.5625,73.5979,73.4828,73.4828,32067.0
2020-10-07 15:20:00,83.03,83.13,83.02,83.08,38940.0,73.4916,73.5802,73.4828,73.5359,38940.0
2020-10-07 15:25:00,83.08,83.11,83.02,83.04,41509.0,73.5359,73.5625,73.4828,73.5005,41509.0
2020-10-07 15:30:00,83.04,83.04,82.91,82.92,57055.0,73.5005,73.5005,73.3854,73.3943,57055.0
2020-10-07 15:35:00,82.93,82.95,82.87,82.88,60031.0,73.4031,73.4208,73.35,73.3589,60031.0
2020-10-07 15:40:00,82.89,82.91,82.83,82.87,52657.0,73.3677,73.3854,73.3146,73.35,52657.0
2020-10-07 15:45:00,82.87,82.91,82.84,82.88,87870.0,73.35,73.3854,73.3235,73.3589,87870.0
2020-10-07 15:50:00,82.89,82.91,82.79,82.9,78851.0,73.3677,73.3854,73.2792,73.3766,78851.0
2020-10-07 15:55:00,82.91,82.91,82.71,82.71,268112.0,73.3854,73.3854,73.2084,73.2084,268112.0
2020-10-08 09:30:00,83.2,83.28,82.97,83.15,44883.0,73.6421,73.7129,73.4385,73.5979,44883.0
2020-10-08 09:35:00,83.17,83.39,83.11,83.37,45372.0,73.6156,73.8103,73.5625,73.7926,45372.0
2020-10-08 09:40:00,83.4,83.59,83.4,83.51,35492.0,73.8191,73.9873,73.8191,73.9165,35492.0
2020-10-08 09:45:00,83.49,83.71,83.41,83.65,52192.0,73.8988,74.0935,73.828,74.0404,52192.0
2020-10-08 09:50:00,83.65,83.65,83.53,83.63,23405.0,74.0404,74.0404,73.9342,74.0227,23405.0
2020-10-08 09:55:00,83.64,83.7,83.59,83.62,21496.0,74.0316,74.0847,73.9873,74.0139,21496.0
2020-10-08 10:00:00,83.63,83.66,83.42,83.53,39630.0,74.0227,74.0493,73.8368,73.9342,39630.0
2020-10-08 10:05:00,83.53,83.65,83.51,83.54,34368.0,73.9342,74.0404,73.9165,73.9431,34368.0
2020-10-08 10:10:00,83.54,83.66,83.54,83.6,41009.0,73.9431,74.0493,73.9431,73.9962,41009.0
2020-10-08 10:15:00,83.6,83.89,83.59,83.82,84423.0,73.9962,74.2528,73.9873,74.1909,84423.0
2020-10-08 10:20:00,83.83,83.85,83.75,83.78,61690.0,74.1997,74.2174,74.1289,74.1555,61690.0
2020-10-08 10:25:00,83.78,83.78,83.63,83.75,79130.0,74.1555,74.1555,74.0227,74.1289,79130.0
2020-10-08 10:30:00,83.76,83.92,83.73,83.88,65938.0,74.1378,74.2794,74.1112,74.244,65938.0
2020-10-08 10:35:00,83.89,84.05,83.86,83.94,37948.0,74.2528,74.3945,74.2263,74.2971,37948.0
2020-10-08 10:40:00,83.96,83.97,83.87,83.88,29984.0,74.3148,74.3237,74.2351,74.244,29984.0
2020-10-08 10:45:00,83.88,84.01,83.87,84.01,69852.0,74.244,74.3591,74.2351,74.3591,69852.0
2020-10-08 10:50:00,84.02,84.1,83.96,84.0,20990.0,74.3679,74.4387,74.3148,74.3502,20990.0
2020-10-08 10:55:00,84.01,84.03,83.94,84.0,30751.0,74.3591,74.3768,74.2971,74.3502,30751.0
2020-10-08 11:00:00,84.0,84.32,84.0,84.1,174690.0,74.3502,74.6334,74.3502,74.4387,174690.0
2020-10-08 11:05:00,84.11,84.13,83.94,83.94,60583.0,74.4476,74.4653,74.2971,74.2971,60583.0
2020-10-08 11:10:00,83.95,83.97,83.87,83.91,39303.0,74.306,74.3237,74.2351,74.2705,39303.0
2020-10-08 11:15:00,83.9,83.96,83.89,83.94,19149.0,74.2617,74.3148,74.2528,74.2971,19149.0
2020-10-08 11:20:00,83.94,84.0,83.86,83.93,47948.0,74.2971,74.3502,74.2263,74.2882,47948.0
2020-10-08 11:25:00,83.93,83.94,83.77,83.81,61375.0,74.2882,74.2971,74.1466,74.182,61375.0
2020-10-08 11:30:00,83.82,83.84,83.65,83.66,31990.0,74.1909,74.2086,74.0404,74.0493,31990.0
2020-10-08 11:35:00,83.69,83.89,83.69,83.88,50740.0,74.0758,74.2528,74.0758,74.244,50740.0
2020-10-08 11:40:00,83.88,83.88,83.79,83.81,29909.0,74.244,74.244,74.1643,74.182,29909.0
2020-10-08 11:45:00,83.81,83.81,83.7,83.7,6430.0,74.182,74.182,74.0847,74.0847,6430.0
2020-10-08 11:50:00,83.7,83.71,83.6,83.65,21838.0,74.0847,74.0935,73.9962,74.0404,21838.0
2020-10-08 11:55:00,83.64,83.66,83.53,83.53,25892.0,74.0316,74.0493,73.9342,73.9342,25892.0
2020-10-08 12:00:00,83.53,83.58,83.51,83.52,23156.0,73.9342,73.9785,73.9165,73.9254,23156.0
2020-10-08 12:05:00,83.54,83.64,83.53,83.57,30229.0,73.9431,74.0316,73.9342,73.9696,30229.0
2020-10-08 12:10:00,83.59,83.62,83.55,83.57,18908.0,73.9873,74.0139,73.9519,73.9696,18908.0
2020-10-08 12:15:00,83.57,83.64,83.57,83.59,7207.0,73.9696,74.0316,73.9696,73.9873,7207.0
2020-10-08 12:20:00,83.59,83.65,83.56,83.64,14515.0,73.9873,74.0404,73.9608,74.0316,14515.0
2020-10-08 12:25:00,83.65,83.78,83.65,83.77,16942.0,74.0404,74.1555,74.0404,74.1466,16942.0
2020-10-08 12:30:00,83.76,83.82,83.75,83.81,64889.0,74.1378,74.1909,74.1289,74.182,64889.0
2020-10-08 12:35:00,83.82,83.92,83.82,83.9,61946.0,74.1909,74.2794,74.1909,74.2617,61946.0
2020-10-08 12:40:00,83.9,83.91,83.81,83.82,32536.0,74.2617,74.2705,74.182,74.1909,32536.0
2020-10-08 12:45:00,83.82,83.85,83.74,83.75,12770.0,74.1909,74.2174,74.1201,74.1289,12770.0
2020-10-08 12:50:00,83.76,83.79,83.75,83.75,6132.0,74.1378,74.1643,74.1289,74.1289,6132.0
2020-10-08 12:55:00,83.75,83.77,83.7,83.75,39178.0,74.1289,74.1466,74.0847,74.1289,39178.0
2020-10-08 13:00:00,83.76,83.81,83.76,83.8,18842.0,74.1378,74.182,74.1378,74.1732,18842.0
2020-10-08 13:05:00,83.8,83.81,83.74,83.79,22862.0,74.1732,74.182,74.1201,74.1643,22862.0
2020-10-08 13:10:00,83.79,83.79,83.72,83.77,38469.0,74.1643,74.1643,74.1024,74.1466,38469.0
2020-10-08 13:15:00,83.77,83.82,83.76,83.81,7643.0,74.1466,74.1909,74.1378,74.182,7643.0
2020-10-08 13:20:00,83.81,83.81,83.72,83.73,21442.0,74.182,74.182,74.1024,74.1112,21442.0
2020-10-08 13:25:00,83.73,83.74,83.66,83.68,31296.0,74.1112,74.1201,74.0493,74.067,31296.0
2020-10-08 13:30:00,83.67,83.68,83.6,83.6,17532.0,74.0581,74.067,73.9962,73.9962,17532.0
2020-10-08 13:35:00,83.6,83.68,83.6,83.68,24953.0,73.9962,74.067,73.9962,74.067,24953.0
2020-10-08 13:40:00,83.71,83.76,83.68,83.75,28325.0,74.0935,74.1378,74.067,74.1289,28325.0
2020-10-08 13:45:00,83.74,83.77,83.7,83.76,44451.0,74.1201,74.1466,74.0847,74.1378,44451.0
2020-10-08 13:50:00,83.77,83.79,83.73,83.78,9614.0,74.1466,74.1643,74.1112,74.1555,9614.0
2020-10-08 13:55:00,83.78,83.82,83.77,83.81,14884.0,74.1555,74.1909,74.1466,74.182,14884.0
2020-10-08 14:00:00,83.82,83.84,83.8,83.84,35690.0,74.1909,74.2086,74.1732,74.2086,35690.0
2020-10-08 14:05:00,83.84,83.94,83.83,83.92,51118.0,74.2086,74.2971,74.1997,74.2794,51118.0
2020-10-08 14:10:00,83.93,83.93,83.78,83.79,24043.0,74.2882,74.2882,74.1555,74.1643,24043.0
2020-10-08 14:15:00,83.8,83.83,83.78,83.81,36577.0,74.1732,74.1997,74.1555,74.182,36577.0
2020-10-08 14:20:00,83.82,83.85,83.79,83.83,18866.0,74.1909,74.2174,74.1643,74.1997,18866.0
2020-10-08 14:25:00,83.83,83.83,83.76,83.81,14503.0,74.1997,74.1997,74.1378,74.182,14503.0
2020-10-08 14:30:00,83.81,83.85,83.74,83.75,17339.0,74.182,74.2174,74.1201,74.1289,17339.0
2020-10-08 14:35:00,83.75,83.75,83.67,83.69,56642.0,74.1289,74.1289,74.0581,74.0758,56642.0
2020-10-08 14:40:00,83.7,83.74,83.66,83.72,21726.0,74.0847,74.1201,74.0493,74.1024,21726.0
2020-10-08 14:45:00,83.71,83.81,83.71,83.81,34182.0,74.0935,74.182,74.0935,74.182,34182.0
2020-10-08 14:50:00,83.8,83.85,83.79,83.81,16218.0,74.1732,74.2174,74.1643,74.182,16218.0
2020-10-08 14:55:00,83.81,83.98,83.81,83.94,23094.0,74.182,74.3325,74.182,74.2971,23094.0
2020-10-08 15:00:00,83.94,83.94,83.83,83.9,22305.0,74.2971,74.2971,74.1997,74.2617,22305.0
2020-10-08 15:05:00,83.89,83.9,83.85,83.87,7400.0,74.2528,74.2617,74.2174,74.2351,7400.0
2020-10-08 15:10:00,83.87,83.99,83.87,83.97,47862.0,74.2351,74.3414,74.2351,74.3237,47862.0
2020-10-08 15:15:00,83.97,84.02,83.97,84.0,31695.0,74.3237,74.3679,74.3237,74.3502,31695.0
2020-10-08 15:20:00,84.0,84.01,83.91,83.92,44657.0,74.3502,74.3591,74.2705,74.2794,44657.0
2020-10-08 15:25:00,83.92,83.93,83.86,83.88,20458.0,74.2794,74.2882,74.2263,74.244,20458.0
2020-10-08 15:30:00,83.88,83.94,83.88,83.9,55202.0,74.244,74.2971,74.244,74.2617,55202.0
2020-10-08 15:35:00,83.9,83.91,83.86,83.87,75306.0,74.2617,74.2705,74.2263,74.2351,75306.0
2020-10-08 15:40:00,83.88,83.89,83.83,83.85,49259.0,74.244,74.2528,74.1997,74.2174,49259.0
2020-10-08 15:45:00,83.85,83.91,83.73,83.79,99361.0,74.2174,74.2705,74.1112,74.1643,99361.0
2020-10-08 15:50:00,83.79,83.95,83.76,83.94,66460.0,74.1643,74.306,74.1378,74.2971,66460.0
2020-10-08 15:55:00,83.95,84.05,83.92,84.03,373191.0,74.306,74.3945,74.2794,74.3768,373191.0
2020-10-09 09:30:00,84.33,84.57,84.23,84.25,104627.0,74.6423,74.8547,74.5538,74.5715,104627.0
2020-10-09 09:35:00,84.25,84.26,84.06,84.1,123149.0,74.5715,74.5803,74.4033,74.4387,123149.0
2020-10-09 09:40:00,84.09,84.09,83.87,84.0,61177.0,74.4299,74.4299,74.2351,74.3502,61177.0
2020-10-09 09:45:00,83.99,84.04,83.84,83.93,114614.0,74.3414,74.3856,74.2086,74.2882,114614.0
2020-10-09 09:50:00,83.93,83.93,83.54,83.7,100714.0,74.2882,74.2882,73.9431,74.0847,100714.0
2020-10-09 09:55:00,83.71,83.85,83.68,83.84,49173.0,74.0935,74.2174,74.067,74.2086,49173.0
2020-10-09 10:00:00,83.84,83.87,83.79,83.81,111325.0,74.2086,74.2351,74.1643,74.182,111325.0
2020-10-09 10:05:00,83.81,83.83,83.6,83.62,92944.0,74.182,74.1997,73.9962,74.0139,92944.0
2020-10-09 10:10:00,83.62,83.63,83.49,83.58,59876.0,74.0139,74.0227,73.8988,73.9785,59876.0
2020-10-09 10:15:00,83.58,83.71,83.57,83.65,109014.0,73.9785,74.0935,73.9696,74.0404,109014.0
2020-10-09 10:20:00,83.65,83.69,83.55,83.61,96303.0,74.0404,74.0758,73.9519,74.005,96303.0
2020-10-09 10:25:00,83.61,83.61,83.4,83.42,115705.0,74.005,74.005,73.8191,73.8368,115705.0
2020-10-09 10:30:00,83.42,83.49,83.4,83.42,89674.0,73.8368,73.8988,73.8191,73.8368,89674.0
2020-10-09 10:35:00,83.44,83.64,83.42,83.6,88955.0,73.8545,74.0316,73.8368,73.9962,88955.0
2020-10-09 10:40:00,83.6,83.68,83.59,83.65,101073.0,73.9962,74.067,73.9873,74.0404,101073.0
2020-10-09 10:45:00,83.66,83.68,83.6,83.61,98259.0,74.0493,74.067,73.9962,74.005,98259.0
2020-10-09 10:50:00,83.61,83.61,83.47,83.52,168653.0,74.005,74.005,73.8811,73.9254,168653.0
2020-10-09 10:55:00,83.53,83.59,83.42,83.5,71201.0,73.9342,73.9873,73.8368,73.9076,71201.0
2020-10-09 11:00:00,83.5,83.61,83.47,83.59,98591.0,73.9076,74.005,73.8811,73.9873,98591.0
2020-10-09 11:05:00,83.59,83.68,83.52,83.54,101432.0,73.9873,74.067,73.9254,73.9431,101432.0
2020-10-09 11:10:00,83.56,83.62,83.54,83.59,48119.0,73.9608,74.0139,73.9431,73.9873,48119.0
2020-10-09 11:15:00,83.6,83.7,83.59,83.64,79649.0,73.9962,74.0847,73.9873,74.0316,79649.0
2020-10-09 11:20:00,83.64,83.74,83.64,83.73,95793.0,74.0316,74.1201,74.0316,74.1112,95793.0
2020-10-09 11:25:00,83.73,83.73,83.63,83.69,73631.0,74.1112,74.1112,74.0227,74.0758,73631.0
2020-10-09 11:30:00,83.68,83.73,83.64,83.72,79205.0,74.067,74.1112,74.0316,74.1024,79205.0
2020-10-09 11:35:00,83.72,83.73,83.64,83.71,80775.0,74.1024,74.1112,74.0316,74.0935,80775.0
2020-10-09 11:40:00,83.71,83.9,83.69,83.75,112090.0,74.0935,74.2617,74.0758,74.1289,112090.0
2020-10-09 11:45:00,83.75,84.02,83.74,83.94,101628.0,74.1289,74.3679,74.1201,74.2971,101628.0
2020-10-09 11:50:00,83.94,84.01,83.8,83.98,123381.0,74.2971,74.3591,74.1732,74.3325,123381.0
2020-10-09 11:55:00,83.98,84.03,83.91,83.93,78637.0,74.3325,74.3768,74.2705,74.2882,78637.0
2020-10-09 12:00:00,83.93,83.98,83.9,83.96,89860.0,74.2882,74.3325,74.2617,74.3148,89860.0
2020-10-09 12:05:00,83.97,84.08,83.96,84.06,91243.0,74.3237,74.421,74.3148,74.4033,91243.0
2020-10-09 12:10:00,84.04,84.06,83.93,83.96,71627.0,74.3856,74.4033,74.2882,74.3148,71627.0
2020-10-09 12:15:00,83.94,83.96,83.9,83.95,70902.0,74.2971,74.3148,74.2617,74.306,70902.0
2020-10-09 12:20:00,83.95,84.02,83.93,83.99,81842.0,74.306,74.3679,74.2882,74.3414,81842.0
2020-10-09 12:25:00,83.99,84.12,83.93,83.99,133191.0,74.3414,74.4564,74.2882,74.3414,133191.0
2020-10-09 12:30:00,84.0,84.05,83.96,84.04,93218.0,74.3502,74.3945,74.3148,74.3856,93218.0
2020-10-09 12:35:00,84.05,84.06,84.02,84.06,84466.0,74.3945,74.4033,74.3679,74.4033,84466.0
2020-10-09 12:40:00,84.06,84.07,83.96,84.01,103400.0,74.4033,74.4122,74.3148,74.3591,103400.0
2020-10-09 12:45:00,84.02,84.03,83.92,83.95,106914.0,74.3679,74.3768,74.2794,74.306,106914.0
2020-10-09 12:50:00,83.95,83.95,83.84,83.87,99018.0,74.306,74.306,74.2086,74.2351,99018.0
2020-10-09 12:55:00,83.86,83.86,83.79,83.85,42575.0,74.2263,74.2263,74.1643,74.2174,42575.0
2020-10-09 13:00:00,83.85,83.86,83.71,83.72,97277.0,74.2174,74.2263,74.0935,74.1024,97277.0
2020-10-09 13:05:00,83.72,83.87,83.72,83.85,91679.0,74.1024,74.2351,74.1024,74.2174,91679.0
2020-10-09 13:10:00,83.85,83.87,83.83,83.87,91581.0,74.2174,74.2351,74.1997,74.2351,91581.0
2020-10-09 13:15:00,83.87,83.95,83.85,83.87,82223.0,74.2351,74.306,74.2174,74.2351,82223.0
2020-10-09 13:20:00,83.87,83.9,83.83,83.88,76125.0,74.2351,74.2617,74.1997,74.244,76125.0
2020-10-09 13:25:00,83.88,83.96,83.87,83.96,42806.0,74.244,74.3148,74.2351,74.3148,42806.0
2020-10-09 13:30:00,83.97,83.98,83.86,83.87,88234.0,74.3237,74.3325,74.2263,74.2351,88234.0
2020-10-09 13:35:00,83.87,83.95,83.86,83.94,86160.0,74.2351,74.306,74.2263,74.2971,86160.0
2020-10-09 13:40:00,83.95,83.98,83.88,83.89,44461.0,74.306,74.3325,74.244,74.2528,44461.0
2020-10-09 13:45:00,83.89,83.92,83.87,83.9,65768.0,74.2528,74.2794,74.2351,74.2617,65768.0
2020-10-09 13:50:00,83.91,83.93,83.87,83.87,92472.0,74.2705,74.2882,74.2351,74.2351,92472.0
2020-10-09 13:55:00,83.88,83.93,83.85,83.91,43676.0,74.244,74.2882,74.2174,74.2705,43676.0
2020-10-09 14:00:00,83.92,83.92,83.87,83.88,80475.0,74.2794,74.2794,74.2351,74.244,80475.0
2020-10-09 14:05:00,83.88,83.9,83.81,83.81,94534.0,74.244,74.2617,74.182,74.182,94534.0
2020-10-09 14:10:00,83.8,83.81,83.72,83.78,58193.0,74.1732,74.182,74.1024,74.1555,58193.0
2020-10-09 14:15:00,83.77,83.78,83.68,83.69,74289.0,74.1466,74.1555,74.067,74.0758,74289.0
2020-10-09 14:20:00,83.68,83.7,83.64,83.67,76961.0,74.067,74.0847,74.0316,74.0581,76961.0
2020-10-09 14:25:00,83.67,83.72,83.65,83.7,62914.0,74.0581,74.1024,74.0404,74.0847,62914.0
2020-10-09 14:30:00,83.71,83.77,83.69,83.74,84814.0,74.0935,74.1466,74.0758,74.1201,84814.0
2020-10-09 14:35:00,83.73,83.76,83.57,83.66,87170.0,74.1112,74.1378,73.9696,74.0493,87170.0
2020-10-09 14:40:00,83.66,83.8,83.62,83.78,65049.0,74.0493,74.1732,74.0139,74.1555,65049.0
2020-10-09 14:45:00,83.79,83.8,83.72,83.74,66818.0,74.1643,74.1732,74.1024,74.1201,66818.0
2020-10-09 14:50:00,83.75,83.77,83.67,83.69,87477.0,74.1289,74.1466,74.0581,74.0758,87477.0
2020-10-09 14:55:00,83.67,83.72,83.66,83.71,61417.0,74.0581,74.1024,74.0493,74.0935,61417.0
2020-10-09 15:00:00,83.71,83.77,83.69,83.73,76624.0,74.0935,74.1466,74.0758,74.1112,76624.0
2020-10-09 15:05:00,83.72,83.74,83.7,83.72,86931.0,74.1024,74.1201,74.0847,74.1024,86931.0
2020-10-09 15:10:00,83.72,83.76,83.68,83.73,61863.0,74.1024,74.1378,74.067,74.1112,61863.0
2020-10-09 15:15:00,83.73,83.77,83.72,83.73,100206.0,74.1112,74.1466,74.1024,74.1112,100206.0
2020-10-09 15:20:00,83.73,83.84,83.73,83.79,84818.0,74.1112,74.2086,74.1112,74.1643,84818.0
2020-10-09 15:25:00,83.78,83.8,83.72,83.73,65256.0,74.1555,74.1732,74.1024,74.1112,65256.0
2020-10-09 15:30:00,83.72,83.73,83.56,83.6,89719.0,74.1024,74.1112,73.9608,73.9962,89719.0
2020-10-09 15:35:00,83.61,83.61,83.56,83.56,114335.0,74.005,74.005,73.9608,73.9608,114335.0
2020-10-09 15:40:00,83.56,83.59,83.5,83.5,60824.0,73.9608,73.9873,73.9076,73.9076,60824.0
2020-10-09 15:45:00,83.49,83.6,83.45,83.47,103966.0,73.8988,73.9962,73.8634,73.8811,103966.0
2020-10-09 15:50:00,83.47,83.61,83.47,83.58,144723.0,73.8811,74.005,73.8811,73.9785,144723.0
2020-10-09 15:55:00,83.58,83.77,83.57,83.67,836856.0,73.9785,74.1466,73.9696,74.0581,836856.0
2020-10-12 09:30:00,83.83,83.94,83.32,83.39,72804.0,74.1997,74.2971,73.7483,73.8103,72804.0
2020-10-12 09:35:00,83.4,83.5,83.3,83.45,77413.0,73.8191,73.9076,73.7306,73.8634,77413.0
2020-10-12 09:40:00,83.47,83.61,83.3,83.55,64856.0,73.8811,74.005,73.7306,73.9519,64856.0
2020-10-12 09:45:00,83.57,83.59,83.44,83.55,75311.0,73.9696,73.9873,73.8545,73.9519,75311.0
2020-10-12 09:50:00,83.55,83.63,83.44,83.45,77785.0,73.9519,74.0227,73.8545,73.8634,77785.0
2020-10-12 09:55:00,83.45,83.52,83.42,83.5,81894.0,73.8634,73.9254,73.8368,73.9076,81894.0
2020-10-12 10:00:00,83.5,83.67,83.49,83.62,54204.0,73.9076,74.0581,73.8988,74.0139,54204.0
2020-10-12 10:05:00,83.63,83.7,83.53,83.53,42342.0,74.0227,74.0847,73.9342,73.9342,42342.0
2020-10-12 10:10:00,83.56,83.7,83.56,83.63,80508.0,73.9608,74.0847,73.9608,74.0227,80508.0
2020-10-12 10:15:00,83.62,83.73,83.62,83.7,28301.0,74.0139,74.1112,74.0139,74.0847,28301.0
2020-10-12 10:20:00,83.71,83.79,83.67,83.74,62625.0,74.0935,74.1643,74.0581,74.1201,62625.0
2020-10-12 10:25:00,83.73,83.82,83.71,83.79,49470.0,74.1112,74.1909,74.0935,74.1643,49470.0
2020-10-12 10:30:00,83.78,83.94,83.76,83.88,24593.0,74.1555,74.2971,74.1378,74.244,24593.0
2020-10-12 10:35:00,83.89,83.92,83.8,83.81,24465.0,74.2528,74.2794,74.1732,74.182,24465.0
2020-10-12 10:40:00,83.84,83.84,83.77,83.78,42918.0,74.2086,74.2086,74.1466,74.1555,42918.0
2020-10-12 10:45:00,83.79,83.82,83.72,83.77,37251.0,74.1643,74.1909,74.1024,74.1466,37251.0
2020-10-12 10:50:00,83.78,83.86,83.74,83.76,44178.0,74.1555,74.2263,74.1201,74.1378,44178.0
2020-10-12 10:55:00,83.77,83.78,83.64,83.64,42553.0,74.1466,74.1555,74.0316,74.0316,42553.0
2020-10-12 11:00:00,83.64,83.8,83.63,83.76,48604.0,74.0316,74.1732,74.0227,74.1378,48604.0
2020-10-12 11:05:00,83.76,83.86,83.75,83.85,23588.0,74.1378,74.2263,74.1289,74.2174,23588.0
2020-10-12 11:10:00,83.85,83.85,83.76,83.81,69026.0,74.2174,74.2174,74.1378,74.182,69026.0
2020-10-12 11:15:00,83.82,83.92,83.8,83.92,26796.0,74.1909,74.2794,74.1732,74.2794,26796.0
2020-10-12 11:20:00,83.93,83.99,83.88,83.92,37251.0,74.2882,74.3414,74.244,74.2794,37251.0
2020-10-12 11:25:00,83.92,83.96,83.87,83.94,50608.0,74.2794,74.3148,74.2351,74.2971,50608.0
2020-10-12 11:30:00,83.94,83.98,83.87,83.88,33015.0,74.2971,74.3325,74.2351,74.244,33015.0
2020-10-12 11:35:00,83.89,83.99,83.89,83.96,21608.0,74.2528,74.3414,74.2528,74.3148,21608.0
2020-10-12 11:40:00,83.98,83.99,83.93,83.98,19686.0,74.3325,74.3414,74.2882,74.3325,19686.0
2020-10-12 11:45:00,83.99,84.05,83.93,84.03,39084.0,74.3414,74.3945,74.2882,74.3768,39084.0
2020-10-12 11:50:00,84.04,84.09,83.99,83.99,30150.0,74.3856,74.4299,74.3414,74.3414,30150.0
2020-10-12 11:55:00,84.0,84.02,83.92,83.94,36000.0,74.3502,74.3679,74.2794,74.2971,36000.0
2020-10-12 12:00:00,83.94,83.95,83.84,83.86,22939.0,74.2971,74.306,74.2086,74.2263,22939.0
2020-10-12 12:05:00,83.86,83.9,83.85,83.87,28863.0,74.2263,74.2617,74.2174,74.2351,28863.0
2020-10-12 12:10:00,83.87,83.9,83.85,83.9,20283.0,74.2351,74.2617,74.2174,74.2617,20283.0
2020-10-12 12:15:00,83.88,83.89,83.81,83.87,29911.0,74.244,74.2528,74.182,74.2351,29911.0
2020-10-12 12:20:00,83.87,83.91,83.86,83.9,15457.0,74.2351,74.2705,74.2263,74.2617,15457.0
2020-10-12 12:25:00,83.9,83.95,83.86,83.95,55283.0,74.2617,74.306,74.2263,74.306,55283.0
2020-10-12 12:30:00,83.95,83.95,83.86,83.87,54204.0,74.306,74.306,74.2263,74.2351,54204.0
2020-10-12 12:35:00,83.87,83.88,83.8,83.86,27895.0,74.2351,74.244,74.1732,74.2263,27895.0
2020-10-12 12:40:00,83.86,83.88,83.78,83.8,60665.0,74.2263,74.244,74.1555,74.1732,60665.0
2020-10-12 12:45:00,83.81,83.83,83.77,83.79,19965.0,74.182,74.1997,74.1466,74.1643,19965.0
2020-10-12 12:50:00,83.8,83.82,83.72,83.77,33031.0,74.1732,74.1909,74.1024,74.1466,33031.0
2020-10-12 12:55:00,83.77,83.77,83.71,83.74,12800.0,74.1466,74.1466,74.0935,74.1201,12800.0
2020-10-12 13:00:00,83.74,83.74,83.66,83.66,35737.0,74.1201,74.1201,74.0493,74.0493,35737.0
2020-10-12 13:05:00,83.66,83.74,83.64,83.71,23987.0,74.0493,74.1201,74.0316,74.0935,23987.0
2020-10-12 13:10:00,83.7,83.71,83.66,83.69,18769.0,74.0847,74.0935,74.0493,74.0758,18769.0
2020-10-12 13:15:00,83.7,83.82,83.7,83.81,14903.0,74.0847,74.1909,74.0847,74.182,14903.0
2020-10-12 13:20:00,83.82,83.86,83.78,83.8,20354.0,74.1909,74.2263,74.1555,74.1732,20354.0
2020-10-12 13:25:00,83.8,83.88,83.78,83.88,13266.0,74.1732,74.244,74.1555,74.244,13266.0
2020-10-12 13:30:00,83.89,83.92,83.87,83.91,88568.0,74.2528,74.2794,74.2351,74.2705,88568.0
2020-10-12 13:35:00,83.91,83.91,83.61,83.64,178028.0,74.2705,74.2705,74.005,74.0316,178028.0
2020-10-12 13:40:00,83.64,83.81,83.61,83.8,44003.0,74.0316,74.182,74.005,74.1732,44003.0
2020-10-12 13:45:00,83.8,83.85,83.76,83.84,16870.0,74.1732,74.2174,74.1378,74.2086,16870.0
2020-10-12 13:50:00,83.85,83.93,83.82,83.92,16590.0,74.2174,74.2882,74.1909,74.2794,16590.0
2020-10-12 13:55:00,83.93,84.05,83.92,84.03,53267.0,74.2882,74.3945,74.2794,74.3768,53267.0
2020-10-12 14:00:00,84.03,84.08,83.99,84.01,32406.0,74.3768,74.421,74.3414,74.3591,32406.0
2020-10-12 14:05:00,84.03,84.09,84.01,84.06,53042.0,74.3768,74.4299,74.3591,74.4033,53042.0
2020-10-12 14:10:00,84.04,84.07,83.98,84.04,21077.0,74.3856,74.4122,74.3325,74.3856,21077.0
2020-10-12 14:15:00,84.04,84.13,83.99,84.11,14878.0,74.3856,74.4653,74.3414,74.4476,14878.0
2020-10-12 14:20:00,84.11,84.16,84.1,84.14,26868.0,74.4476,74.4918,74.4387,74.4741,26868.0
2020-10-12 14:25:00,84.15,84.19,84.13,84.19,39717.0,74.483,74.5184,74.4653,74.5184,39717.0
2020-10-12 14:30:00,84.18,84.2,84.12,84.13,16200.0,74.5095,74.5272,74.4564,74.4653,16200.0
2020-10-12 14:35:00,84.13,84.2,84.1,84.19,29841.0,74.4653,74.5272,74.4387,74.5184,29841.0
2020-10-12 14:40:00,84.19,84.21,84.15,84.17,35029.0,74.5184,74.5361,74.483,74.5007,35029.0
2020-10-12 14:45:00,84.17,84.18,84.08,84.13,34806.0,74.5007,74.5095,74.421,74.4653,34806.0
2020-10-12 14:50:00,84.12,84.12,84.05,84.08,14355.0,74.4564,74.4564,74.3945,74.421,14355.0
2020-10-12 14:55:00,84.08,84.14,84.08,84.13,46339.0,74.421,74.4741,74.421,74.4653,46339.0
2020-10-12 15:00:00,84.13,84.17,84.1,84.16,27485.0,74.4653,74.5007,74.4387,74.4918,27485.0
2020-10-12 15:05:00,84.16,84.22,84.16,84.22,57517.0,74.4918,74.5449,74.4918,74.5449,57517.0
2020-10-12 15:10:00,84.22,84.25,84.14,84.2,39610.0,74.5449,74.5715,74.4741,74.5272,39610.0
2020-10-12 15:15:00,84.2,84.3,84.19,84.28,46233.0,74.5272,74.6157,74.5184,74.598,46233.0
2020-10-12 15:20:00,84.28,84.31,84.27,84.3,46267.0,74.598,74.6246,74.5892,74.6157,46267.0
2020-10-12 15:25:00,84.31,84.32,84.24,84.25,69082.0,74.6246,74.6334,74.5626,74.5715,69082.0
2020-10-12 15:30:00,84.25,84.28,84.21,84.25,73811.0,74.5715,74.598,74.5361,74.5715,73811.0
2020-10-12 15:35:00,84.25,84.28,84.21,84.23,68349.0,74.5715,74.598,74.5361,74.5538,68349.0
2020-10-12 15:40:00,84.24,84.27,84.2,84.21,48214.0,74.5626,74.5892,74.5272,74.5361,48214.0
2020-10-12 15:45:00,84.2,84.21,84.07,84.07,87532.0,74.5272,74.5361,74.4122,74.4122,87532.0
2020-10-12 15:50:00,84.06,84.15,84.01,84.06,167579.0,74.4033,74.483,74.3591,74.4033,167579.0
2020-10-12 15:55:00,84.06,84.21,84.05,84.12,968076.0,74.4033,74.5361,74.3945,74.4564,968076.0
2020-10-13 09:30:00,84.04,84.04,83.32,83.4,63229.0,74.3856,74.3856,73.7483,73.8191,63229.0
2020-10-13 09:35:00,83.4,83.57,83.3,83.45,44984.0,73.8191,73.9696,73.7306,73.8634,44984.0
2020-10-13 09:40:00,83.47,83.79,83.35,83.72,67244.0,73.8811,74.1643,73.7749,74.1024,67244.0
2020-10-13 09:45:00,83.69,83.76,83.5,83.62,79166.0,74.0758,74.1378,73.9076,74.0139,79166.0
2020-10-13 09:50:00,83.6,83.65,83.45,83.5,74813.0,73.9962,74.0404,73.8634,73.9076,74813.0
2020-10-13 09:55:00,83.5,83.66,83.48,83.48,45445.0,73.9076,74.0493,73.8899,73.8899,45445.0
2020-10-13 10:00:00,83.47,83.62,83.45,83.57,37580.0,73.8811,74.0139,73.8634,73.9696,37580.0
2020-10-13 10:05:00,83.57,83.57,83.27,83.27,84438.0,73.9696,73.9696,73.7041,73.7041,84438.0
2020-10-13 10:10:00,83.28,83.33,83.17,83.29,71342.0,73.7129,73.7572,73.6156,73.7218,71342.0
2020-10-13 10:15:00,83.26,83.31,83.13,83.14,34886.0,73.6952,73.7395,73.5802,73.589,34886.0
2020-10-13 10:20:00,83.15,83.15,82.94,83.07,45059.0,73.5979,73.5979,73.412,73.527,45059.0
2020-10-13 10:25:00,83.09,83.14,83.0,83.01,113709.0,73.5447,73.589,73.4651,73.4739,113709.0
2020-10-13 10:30:00,83.02,83.03,82.84,82.89,58831.0,73.4828,73.4916,73.3235,73.3677,58831.0
2020-10-13 10:35:00,82.89,83.04,82.88,82.98,92512.0,73.3677,73.5005,73.3589,73.4474,92512.0
2020-10-13 10:40:00,82.99,83.01,82.9,82.93,36911.0,73.4562,73.4739,73.3766,73.4031,36911.0
2020-10-13 10:45:00,82.94,82.95,82.81,82.84,67487.0,73.412,73.4208,73.2969,73.3235,67487.0
2020-10-13 10:50:00,82.83,82.88,82.82,82.86,64147.0,73.3146,73.3589,73.3058,73.3412,64147.0
2020-10-13 10:55:00,82.85,82.92,82.79,82.87,43934.0,73.3323,73.3943,73.2792,73.35,43934.0
2020-10-13 11:00:00,82.87,82.95,82.86,82.91,46525.0,73.35,73.4208,73.3412,73.3854,46525.0
2020-10-13 11:05:00,82.92,82.93,82.83,82.84,41090.0,73.3943,73.4031,73.3146,73.3235,41090.0
2020-10-13 11:10:00,82.83,82.83,82.65,82.7,107024.0,73.3146,73.3146,73.1553,73.1996,107024.0
2020-10-13 11:15:00,82.71,82.76,82.67,82.71,23158.0,73.2084,73.2527,73.173,73.2084,23158.0
2020-10-13 11:20:00,82.72,82.74,82.53,82.56,64776.0,73.2173,73.235,73.0491,73.0756,64776.0
2020-10-13 11:25:00,82.56,82.64,82.55,82.55,57426.0,73.0756,73.1464,73.0668,73.0668,57426.0
2020-10-13 11:30:00,82.56,82.56,82.42,82.48,56702.0,73.0756,73.0756,72.9517,73.0048,56702.0
2020-10-13 11:35:00,82.49,82.56,82.45,82.45,184252.0,73.0137,73.0756,72.9783,72.9783,184252.0
2020-10-13 11:40:00,82.46,82.47,82.32,82.47,39343.0,72.9871,72.996,72.8632,72.996,39343.0
2020-10-13 11:45:00,82.48,82.77,82.47,82.77,76173.0,73.0048,73.2615,72.996,73.2615,76173.0
2020-10-13 11:50:00,82.77,82.78,82.72,82.78,16847.0,73.2615,73.2704,73.2173,73.2704,16847.0
2020-10-13 11:55:00,82.79,82.82,82.75,82.77,30040.0,73.2792,73.3058,73.2438,73.2615,30040.0
2020-10-13 12:00:00,82.81,82.83,82.77,82.82,31904.0,73.2969,73.3146,73.2615,73.3058,31904.0
2020-10-13 12:05:00,82.82,82.9,82.8,82.85,19863.0,73.3058,73.3766,73.2881,73.3323,19863.0
2020-10-13 12:10:00,82.89,82.9,82.82,82.89,44377.0,73.3677,73.3766,73.3058,73.3677,44377.0
2020-10-13 12:15:00,82.9,83.02,82.89,82.98,38434.0,73.3766,73.4828,73.3677,73.4474,38434.0
2020-10-13 12:20:00,82.97,83.02,82.95,83.02,28109.0,73.4385,73.4828,73.4208,73.4828,28109.0
2020-10-13 12:25:00,83.02,83.02,82.96,82.98,19889.0,73.4828,73.4828,73.4297,73.4474,19889.0
2020-10-13 12:30:00,83.0,83.01,82.85,82.85,22805.0,73.4651,73.4739,73.3323,73.3323,22805.0
2020-10-13 12:35:00,82.86,82.87,82.8,82.85,29830.0,73.3412,73.35,73.2881,73.3323,29830.0
2020-10-13 12:40:00,82.85,82.92,82.85,82.92,12199.0,73.3323,73.3943,73.3323,73.3943,12199.0
2020-10-13 12:45:00,82.92,83.05,82.92,83.04,21560.0,73.3943,73.5093,73.3943,73.5005,21560.0
2020-10-13 12:50:00,83.05,83.09,82.98,83.08,48004.0,73.5093,73.5447,73.4474,73.5359,48004.0
2020-10-13 12:55:00,83.07,83.07,83.01,83.02,36755.0,73.527,73.527,73.4739,73.4828,36755.0
2020-10-13 13:00:00,83.02,83.03,82.98,82.98,27004.0,73.4828,73.4916,73.4474,73.4474,27004.0
2020-10-13 13:05:00,82.98,83.0,82.91,82.94,36894.0,73.4474,73.4651,73.3854,73.412,36894.0
2020-10-13 13:10:00,82.95,83.05,82.94,82.96,28727.0,73.4208,73.5093,73.412,73.4297,28727.0
2020-10-13 13:15:00,82.95,83.02,82.89,82.9,35644.0,73.4208,73.4828,73.3677,73.3766,35644.0
2020-10-13 13:20:00,82.91,82.98,82.89,82.96,94674.0,73.3854,73.4474,73.3677,73.4297,94674.0
2020-10-13 13:25:00,82.95,82.96,82.91,82.92,27048.0,73.4208,73.4297,73.3854,73.3943,27048.0
2020-10-13 13:30:00,82.91,82.92,82.78,82.82,46359.0,73.3854,73.3943,73.2704,73.3058,46359.0
2020-10-13 13:35:00,82.81,82.82,82.75,82.78,30670.0,73.2969,73.3058,73.2438,73.2704,30670.0
2020-10-13 13:40:00,82.79,82.84,82.79,82.81,43032.0,73.2792,73.3235,73.2792,73.2969,43032.0
2020-10-13 13:45:00,82.82,82.82,82.75,82.82,20723.0,73.3058,73.3058,73.2438,73.3058,20723.0
2020-10-13 13:50:00,82.82,82.82,82.7,82.72,22716.0,73.3058,73.3058,73.1996,73.2173,22716.0
2020-10-13 13:55:00,82.72,82.74,82.68,82.68,37423.0,73.2173,73.235,73.1818,73.1818,37423.0
2020-10-13 14:00:00,82.68,82.73,82.63,82.73,34989.0,73.1818,73.2261,73.1376,73.2261,34989.0
2020-10-13 14:05:00,82.73,82.77,82.69,82.7,47799.0,73.2261,73.2615,73.1907,73.1996,47799.0
2020-10-13 14:10:00,82.7,82.83,82.68,82.82,39422.0,73.1996,73.3146,73.1818,73.3058,39422.0
2020-10-13 14:15:00,82.82,82.94,82.79,82.94,31141.0,73.3058,73.412,73.2792,73.412,31141.0
2020-10-13 14:20:00,82.93,82.93,82.78,82.82,25764.0,73.4031,73.4031,73.2704,73.3058,25764.0
2020-10-13 14:25:00,82.84,82.84,82.66,82.66,34219.0,73.3235,73.3235,73.1641,73.1641,34219.0
2020-10-13 14:30:00,82.67,82.77,82.55,82.69,102132.0,73.173,73.2615,73.0668,73.1907,102132.0
2020-10-13 14:35:00,82.67,82.74,82.63,82.73,41558.0,73.173,73.235,73.1376,73.2261,41558.0
2020-10-13 14:40:00,82.72,82.74,82.68,82.72,29996.0,73.2173,73.235,73.1818,73.2173,29996.0
2020-10-13 14:45:00,82.72,82.81,82.65,82.66,42488.0,73.2173,73.2969,73.1553,73.1641,42488.0
2020-10-13 14:50:00,82.67,82.73,82.63,82.63,23987.0,73.173,73.2261,73.1376,73.1376,23987.0
2020-10-13 14:55:00,82.64,82.75,82.63,82.7,61154.0,73.1464,73.2438,73.1376,73.1996,61154.0
2020-10-13 15:00:00,82.7,82.77,82.69,82.75,45847.0,73.1996,73.2615,73.1907,73.2438,45847.0
2020-10-13 15:05:00,82.74,82.75,82.63,82.65,25329.0,73.235,73.2438,73.1376,73.1553,25329.0
2020-10-13 15:10:00,82.65,82.68,82.63,82.63,34409.0,73.1553,73.1818,73.1376,73.1376,34409.0
2020-10-13 15:15:00,82.63,82.69,82.59,82.67,49573.0,73.1376,73.1907,73.1022,73.173,49573.0
2020-10-13 15:20:00,82.68,82.78,82.68,82.76,92072.0,73.1818,73.2704,73.1818,73.2527,92072.0
2020-10-13 15:25:00,82.76,82.83,82.75,82.76,48117.0,73.2527,73.3146,73.2438,73.2527,48117.0
2020-10-13 15:30:00,82.77,82.79,82.72,82.74,78539.0,73.2615,73.2792,73.2173,73.235,78539.0
2020-10-13 15:35:00,82.74,82.84,82.74,82.84,65877.0,73.235,73.3235,73.235,73.3235,65877.0
2020-10-13 15:40:00,82.84,82.92,82.82,82.88,64683.0,73.3235,73.3943,73.3058,73.3589,64683.0
2020-10-13 15:45:00,82.88,82.9,82.8,82.82,122408.0,73.3589,73.3766,73.2881,73.3058,122408.0
2020-10-13 15:50:00,82.83,82.92,82.82,82.84,182569.0,73.3146,73.3943,73.3058,73.3235,182569.0
2020-10-13 15:55:00,82.84,82.92,82.75,82.75,270108.0,73.3235,73.3943,73.2438,73.2438,270108.0
2020-10-14 09:30:00,82.75,82.82,82.42,82.43,100770.0,73.2438,73.3058,72.9517,72.9606,100770.0
2020-10-14 09:35:00,82.44,82.67,82.42,82.52,63427.0,72.9694,73.173,72.9517,73.0402,63427.0
2020-10-14 09:40:00,82.53,82.77,82.49,82.71,70577.0,73.0491,73.2615,73.0137,73.2084,70577.0
2020-10-14 09:45:00,82.71,82.81,82.56,82.8,77759.0,73.2084,73.2969,73.0756,73.2881,77759.0
2020-10-14 09:50:00,82.82,82.93,82.79,82.84,66876.0,73.3058,73.4031,73.2792,73.3235,66876.0
2020-10-14 09:55:00,82.84,82.9,82.78,82.82,47535.0,73.3235,73.3766,73.2704,73.3058,47535.0
2020-10-14 10:00:00,82.83,82.85,82.65,82.74,31409.0,73.3146,73.3323,73.1553,73.235,31409.0
2020-10-14 10:05:00,82.75,82.85,82.75,82.75,26099.0,73.2438,73.3323,73.2438,73.2438,26099.0
2020-10-14 10:10:00,82.74,82.74,82.56,82.56,16970.0,73.235,73.235,73.0756,73.0756,16970.0
2020-10-14 10:15:00,82.57,82.59,82.5,82.54,30980.0,73.0845,73.1022,73.0225,73.0579,30980.0
2020-10-14 10:20:00,82.54,82.55,82.43,82.46,84413.0,73.0579,73.0668,72.9606,72.9871,84413.0
2020-10-14 10:25:00,82.46,82.46,82.18,82.19,79988.0,72.9871,72.9871,72.7393,72.7481,79988.0
2020-10-14 10:30:00,82.19,82.28,82.04,82.27,137143.0,72.7481,72.8278,72.6154,72.8189,137143.0
2020-10-14 10:35:00,82.27,82.43,82.25,82.4,102709.0,72.8189,72.9606,72.8012,72.934,102709.0
2020-10-14 10:40:00,82.39,82.46,82.33,82.42,54929.0,72.9252,72.9871,72.8721,72.9517,54929.0
2020-10-14 10:45:00,82.42,82.49,82.39,82.4,47942.0,72.9517,73.0137,72.9252,72.934,47942.0
2020-10-14 10:50:00,82.41,82.42,82.31,82.33,39115.0,72.9429,72.9517,72.8544,72.8721,39115.0
2020-10-14 10:55:00,82.34,82.37,82.25,82.34,88556.0,72.8809,72.9075,72.8012,72.8809,88556.0
2020-10-14 11:00:00,82.34,82.35,82.17,82.21,29197.0,72.8809,72.8898,72.7304,72.7658,29197.0
2020-10-14 11:05:00,82.21,82.22,81.98,81.98,82584.0,72.7658,72.7747,72.5623,72.5623,82584.0
2020-10-14 11:10:00,81.98,82.05,81.96,82.05,69739.0,72.5623,72.6242,72.5446,72.6242,69739.0
2020-10-14 11:15:00,82.07,82.16,82.06,82.1,43833.0,72.6419,72.7216,72.6331,72.6685,43833.0
2020-10-14 11:20:00,82.11,82.11,81.94,81.98,61745.0,72.6773,72.6773,72.5269,72.5623,61745.0
2020-10-14 11:25:00,81.99,82.02,81.9,81.92,52966.0,72.5711,72.5977,72.4915,72.5092,52966.0
2020-10-14 11:30:00,81.92,81.95,81.86,81.94,32980.0,72.5092,72.5357,72.456,72.5269,32980.0
2020-10-14 11:35:00,81.94,82.03,81.9,82.03,32594.0,72.5269,72.6065,72.4915,72.6065,32594.0
2020-10-14 11:40:00,82.03,82.07,81.98,81.98,45474.0,72.6065,72.6419,72.5623,72.5623,45474.0
2020-10-14 11:45:00,81.98,81.99,81.78,81.86,44666.0,72.5623,72.5711,72.3852,72.456,44666.0
2020-10-14 11:50:00,81.87,81.89,81.72,81.73,58091.0,72.4649,72.4826,72.3321,72.341,58091.0
2020-10-14 11:55:00,81.74,81.81,81.74,81.77,70762.0,72.3498,72.4118,72.3498,72.3764,70762.0
2020-10-14 12:00:00,81.77,82.01,81.74,82.01,126384.0,72.3764,72.5888,72.3498,72.5888,126384.0
2020-10-14 12:05:00,82.01,82.16,82.0,82.08,45069.0,72.5888,72.7216,72.58,72.6508,45069.0
2020-10-14 12:10:00,82.08,82.21,82.06,82.19,103496.0,72.6508,72.7658,72.6331,72.7481,103496.0
2020-10-14 12:15:00,82.18,82.22,82.02,82.03,66345.0,72.7393,72.7747,72.5977,72.6065,66345.0
2020-10-14 12:20:00,82.04,82.09,81.97,81.97,39519.0,72.6154,72.6596,72.5534,72.5534,39519.0
2020-10-14 12:25:00,81.97,82.1,81.97,82.06,46187.0,72.5534,72.6685,72.5534,72.6331,46187.0
2020-10-14 12:30:00,82.06,82.15,82.03,82.13,45574.0,72.6331,72.7127,72.6065,72.695,45574.0
2020-10-14 12:35:00,82.14,82.14,81.95,82.06,31574.0,72.7039,72.7039,72.5357,72.6331,31574.0
2020-10-14 12:40:00,82.06,82.13,82.04,82.13,42856.0,72.6331,72.695,72.6154,72.695,42856.0
2020-10-14 12:45:00,82.13,82.15,82.09,82.12,18073.0,72.695,72.7127,72.6596,72.6862,18073.0
2020-10-14 12:50:00,82.13,82.14,82.1,82.11,24632.0,72.695,72.7039,72.6685,72.6773,24632.0
2020-10-14 12:55:00,82.12,82.26,82.12,82.25,65363.0,72.6862,72.8101,72.6862,72.8012,65363.0
2020-10-14 13:00:00,82.25,82.32,82.22,82.31,72472.0,72.8012,72.8632,72.7747,72.8544,72472.0
2020-10-14 13:05:00,82.32,82.38,82.3,82.36,52112.0,72.8632,72.9163,72.8455,72.8986,52112.0
2020-10-14 13:10:00,82.36,82.39,82.26,82.33,29748.0,72.8986,72.9252,72.8101,72.8721,29748.0
2020-10-14 13:15:00,82.33,82.33,82.25,82.25,38059.0,72.8721,72.8721,72.8012,72.8012,38059.0
2020-10-14 13:20:00,82.26,82.27,82.19,82.2,35588.0,72.8101,72.8189,72.7481,72.757,35588.0
2020-10-14 13:25:00,82.21,82.24,82.09,82.11,31163.0,72.7658,72.7924,72.6596,72.6773,31163.0
2020-10-14 13:30:00,82.12,82.17,82.04,82.06,37683.0,72.6862,72.7304,72.6154,72.6331,37683.0
2020-10-14 13:35:00,82.06,82.13,82.02,82.05,53443.0,72.6331,72.695,72.5977,72.6242,53443.0
2020-10-14 13:40:00,82.05,82.05,81.96,82.03,28203.0,72.6242,72.6242,72.5446,72.6065,28203.0
2020-10-14 13:45:00,82.03,82.05,81.96,82.01,30116.0,72.6065,72.6242,72.5446,72.5888,30116.0
2020-10-14 13:50:00,82.01,82.01,81.93,81.98,35965.0,72.5888,72.5888,72.518,72.5623,35965.0
2020-10-14 13:55:00,81.99,81.99,81.91,81.94,12405.0,72.5711,72.5711,72.5003,72.5269,12405.0
2020-10-14 14:00:00,81.94,82.0,81.91,81.98,21097.0,72.5269,72.58,72.5003,72.5623,21097.0
2020-10-14 14:05:00,81.99,82.06,81.95,81.99,73014.0,72.5711,72.6331,72.5357,72.5711,73014.0
2020-10-14 14:10:00,81.98,82.06,81.97,82.04,39576.0,72.5623,72.6331,72.5534,72.6154,39576.0
2020-10-14 14:15:00,82.05,82.06,81.99,82.05,17455.0,72.6242,72.6331,72.5711,72.6242,17455.0
2020-10-14 14:20:00,82.04,82.04,81.99,82.03,16305.0,72.6154,72.6154,72.5711,72.6065,16305.0
2020-10-14 14:25:00,82.03,82.03,81.93,81.96,32941.0,72.6065,72.6065,72.518,72.5446,32941.0
2020-10-14 14:30:00,81.96,81.99,81.86,81.86,31004.0,72.5446,72.5711,72.456,72.456,31004.0
2020-10-14 14:35:00,81.86,81.88,81.76,81.78,33912.0,72.456,72.4738,72.3675,72.3852,33912.0
2020-10-14 14:40:00,81.78,81.89,81.77,81.78,41958.0,72.3852,72.4826,72.3764,72.3852,41958.0
2020-10-14 14:45:00,81.78,81.9,81.77,81.88,20244.0,72.3852,72.4915,72.3764,72.4738,20244.0
2020-10-14 14:50:00,81.89,81.92,81.87,81.9,50791.0,72.4826,72.5092,72.4649,72.4915,50791.0
2020-10-14 14:55:00,81.89,81.94,81.85,81.86,44616.0,72.4826,72.5269,72.4472,72.456,44616.0
2020-10-14 15:00:00,81.87,82.0,81.85,81.99,36721.0,72.4649,72.58,72.4472,72.5711,36721.0
2020-10-14 15:05:00,81.98,82.15,81.98,82.06,42048.0,72.5623,72.7127,72.5623,72.6331,42048.0
2020-10-14 15:10:00,82.06,82.12,82.05,82.07,51334.0,72.6331,72.6862,72.6242,72.6419,51334.0
2020-10-14 15:15:00,82.08,82.09,82.05,82.05,34005.0,72.6508,72.6596,72.6242,72.6242,34005.0
2020-10-14 15:20:00,82.05,82.08,81.94,81.94,36243.0,72.6242,72.6508,72.5269,72.5269,36243.0
2020-10-14 15:25:00,81.94,82.0,81.93,81.97,31136.0,72.5269,72.58,72.518,72.5534,31136.0
2020-10-14 15:30:00,81.97,82.03,81.95,81.99,51426.0,72.5534,72.6065,72.5357,72.5711,51426.0
2020-10-14 15:35:00,82.0,82.04,81.91,81.92,105008.0,72.58,72.6154,72.5003,72.5092,105008.0
2020-10-14 15:40:00,81.93,82.02,81.91,81.93,124674.0,72.518,72.5977,72.5003,72.518,124674.0
2020-10-14 15:45:00,81.94,81.95,81.81,81.85,198950.0,72.5269,72.5357,72.4118,72.4472,198950.0
2020-10-14 15:50:00,81.85,81.97,81.84,81.9,225014.0,72.4472,72.5534,72.4383,72.4915,225014.0
2020-10-14 15:55:00,81.9,81.93,81.81,81.82,553945.0,72.4915,72.518,72.4118,72.4206,553945.0
2020-10-15 09:30:00,81.28,81.58,81.03,81.53,104132.0,71.9427,72.2082,71.7214,72.164,104132.0
2020-10-15 09:35:00,81.55,81.67,81.29,81.61,92609.0,72.1817,72.2879,71.9515,72.2348,92609.0
2020-10-15 09:40:00,81.58,81.82,81.51,81.75,47882.0,72.2082,72.4206,72.1463,72.3587,47882.0
2020-10-15 09:45:00,81.75,81.85,81.67,81.73,62286.0,72.3587,72.4472,72.2879,72.341,62286.0
2020-10-15 09:50:00,81.73,81.82,81.56,81.56,62874.0,72.341,72.4206,72.1905,72.1905,62874.0
2020-10-15 09:55:00,81.56,81.93,81.56,81.92,84811.0,72.1905,72.518,72.1905,72.5092,84811.0
2020-10-15 10:00:00,81.93,82.06,81.91,81.97,72520.0,72.518,72.6331,72.5003,72.5534,72520.0
2020-10-15 10:05:00,81.99,82.01,81.83,81.89,39752.0,72.5711,72.5888,72.4295,72.4826,39752.0
2020-10-15 10:10:00,81.89,82.0,81.89,81.91,21907.0,72.4826,72.58,72.4826,72.5003,21907.0
2020-10-15 10:15:00,81.91,82.04,81.86,81.99,58755.0,72.5003,72.6154,72.456,72.5711,58755.0
2020-10-15 10:20:00,81.98,82.12,81.92,82.06,48759.0,72.5623,72.6862,72.5092,72.6331,48759.0
2020-10-15 10:25:00,82.09,82.09,81.9,82.03,62945.0,72.6596,72.6596,72.4915,72.6065,62945.0
2020-10-15 10:30:00,82.03,82.18,82.01,82.18,95094.0,72.6065,72.7393,72.5888,72.7393,95094.0
2020-10-15 10:35:00,82.18,82.25,82.08,82.17,106265.0,72.7393,72.8012,72.6508,72.7304,106265.0
2020-10-15 10:40:00,82.17,82.21,82.07,82.09,44669.0,72.7304,72.7658,72.6419,72.6596,44669.0
2020-10-15 10:45:00,82.08,82.17,82.03,82.1,39572.0,72.6508,72.7304,72.6065,72.6685,39572.0
2020-10-15 10:50:00,82.11,82.12,81.96,81.97,20425.0,72.6773,72.6862,72.5446,72.5534,20425.0
2020-10-15 10:55:00,81.98,81.99,81.86,81.97,22117.0,72.5623,72.5711,72.456,72.5534,22117.0
2020-10-15 11:00:00,81.97,82.0,81.87,81.9,22865.0,72.5534,72.58,72.4649,72.4915,22865.0
2020-10-15 11:05:00,81.91,82.11,81.9,82.08,32169.0,72.5003,72.6773,72.4915,72.6508,32169.0
2020-10-15 11:10:00,82.09,82.15,82.07,82.15,40199.0,72.6596,72.7127,72.6419,72.7127,40199.0
2020-10-15 11:15:00,82.16,82.25,82.11,82.22,26500.0,72.7216,72.8012,72.6773,72.7747,26500.0
2020-10-15 11:20:00,82.22,82.28,82.15,82.28,16787.0,72.7747,72.8278,72.7127,72.8278,16787.0
2020-10-15 11:25:00,82.29,82.34,82.15,82.19,23992.0,72.8367,72.8809,72.7127,72.7481,23992.0
2020-10-15 11:30:00,82.2,82.21,82.12,82.15,22352.0,72.757,72.7658,72.6862,72.7127,22352.0
2020-10-15 11:35:00,82.17,82.2,82.13,82.19,16449.0,72.7304,72.757,72.695,72.7481,16449.0
2020-10-15 11:40:00,82.18,82.24,82.15,82.16,37124.0,72.7393,72.7924,72.7127,72.7216,37124.0
2020-10-15 11:45:00,82.17,82.27,82.17,82.27,21574.0,72.7304,72.8189,72.7304,72.8189,21574.0
2020-10-15 11:50:00,82.27,82.43,82.16,82.39,68905.0,72.8189,72.9606,72.7216,72.9252,68905.0
2020-10-15 11:55:00,82.37,82.44,82.33,82.38,113431.0,72.9075,72.9694,72.8721,72.9163,113431.0
2020-10-15 12:00:00,82.38,82.45,82.31,82.33,61154.0,72.9163,72.9783,72.8544,72.8721,61154.0
2020-10-15 12:05:00,82.34,82.39,82.3,82.33,15784.0,72.8809,72.9252,72.8455,72.8721,15784.0
2020-10-15 12:10:00,82.33,82.34,82.28,82.3,22511.0,72.8721,72.8809,72.8278,72.8455,22511.0
2020-10-15 12:15:00,82.31,82.31,82.22,82.22,35423.0,72.8544,72.8544,72.7747,72.7747,35423.0
2020-10-15 12:20:00,82.23,82.27,82.16,82.25,36706.0,72.7835,72.8189,72.7216,72.8012,36706.0
2020-10-15 12:25:00,82.25,82.34,82.25,82.3,20655.0,72.8012,72.8809,72.8012,72.8455,20655.0
2020-10-15 12:30:00,82.29,82.33,82.19,82.19,25452.0,72.8367,72.8721,72.7481,72.7481,25452.0
2020-10-15 12:35:00,82.2,82.33,82.19,82.28,46167.0,72.757,72.8721,72.7481,72.8278,46167.0
2020-10-15 12:40:00,82.28,82.34,82.26,82.27,15171.0,72.8278,72.8809,72.8101,72.8189,15171.0
2020-10-15 12:45:00,82.26,82.38,82.21,82.35,34283.0,72.8101,72.9163,72.7658,72.8898,34283.0
2020-10-15 12:50:00,82.34,82.45,82.32,82.38,38429.0,72.8809,72.9783,72.8632,72.9163,38429.0
2020-10-15 12:55:00,82.36,82.42,82.34,82.42,25692.0,72.8986,72.9517,72.8809,72.9517,25692.0
2020-10-15 13:00:00,82.42,82.47,82.39,82.45,30033.0,72.9517,72.996,72.9252,72.9783,30033.0
2020-10-15 13:05:00,82.45,82.53,82.43,82.52,23943.0,72.9783,73.0491,72.9606,73.0402,23943.0
2020-10-15 13:10:00,82.53,82.66,82.53,82.65,64015.0,73.0491,73.1641,73.0491,73.1553,64015.0
2020-10-15 13:15:00,82.64,82.77,82.62,82.72,49917.0,73.1464,73.2615,73.1287,73.2173,49917.0
2020-10-15 13:20:00,82.72,82.8,82.71,82.74,73074.0,73.2173,73.2881,73.2084,73.235,73074.0
2020-10-15 13:25:00,82.74,82.82,82.74,82.77,20428.0,73.235,73.3058,73.235,73.2615,20428.0
2020-10-15 13:30:00,82.76,82.77,82.7,82.72,11668.0,73.2527,73.2615,73.1996,73.2173,11668.0
2020-10-15 13:35:00,82.72,82.78,82.68,82.7,27475.0,73.2173,73.2704,73.1818,73.1996,27475.0
2020-10-15 13:40:00,82.7,82.75,82.59,82.75,40684.0,73.1996,73.2438,73.1022,73.2438,40684.0
2020-10-15 13:45:00,82.76,82.77,82.64,82.64,32802.0,73.2527,73.2615,73.1464,73.1464,32802.0
2020-10-15 13:50:00,82.65,82.65,82.57,82.61,18308.0,73.1553,73.1553,73.0845,73.1199,18308.0
2020-10-15 13:55:00,82.62,82.62,82.55,82.56,24175.0,73.1287,73.1287,73.0668,73.0756,24175.0
2020-10-15 14:00:00,82.56,82.58,82.5,82.54,90762.0,73.0756,73.0933,73.0225,73.0579,90762.0
2020-10-15 14:05:00,82.53,82.63,82.53,82.58,26692.0,73.0491,73.1376,73.0491,73.0933,26692.0
2020-10-15 14:10:00,82.58,82.62,82.55,82.58,11567.0,73.0933,73.1287,73.0668,73.0933,11567.0
2020-10-15 14:15:00,82.58,82.64,82.58,82.63,29425.0,73.0933,73.1464,73.0933,73.1376,29425.0
2020-10-15 14:20:00,82.62,82.64,82.58,82.59,22337.0,73.1287,73.1464,73.0933,73.1022,22337.0
2020-10-15 14:25:00,82.59,82.6,82.52,82.55,24610.0,73.1022,73.111,73.0402,73.0668,24610.0
2020-10-15 14:30:00,82.54,82.59,82.5,82.51,22130.0,73.0579,73.1022,73.0225,73.0314,22130.0
2020-10-15 14:35:00,82.5,82.54,82.43,82.44,27984.0,73.0225,73.0579,72.9606,72.9694,27984.0
2020-10-15 14:40:00,82.43,82.47,82.41,82.43,20954.0,72.9606,72.996,72.9429,72.9606,20954.0
2020-10-15 14:45:00,82.44,82.46,82.41,82.45,28466.0,72.9694,72.9871,72.9429,72.9783,28466.0
2020-10-15 14:50:00,82.45,82.56,82.44,82.54,34217.0,72.9783,73.0756,72.9694,73.0579,34217.0
2020-10-15 14:55:00,82.54,82.59,82.53,82.58,18825.0,73.0579,73.1022,73.0491,73.0933,18825.0
2020-10-15 15:00:00,82.59,82.63,82.56,82.62,24936.0,73.1022,73.1376,73.0756,73.1287,24936.0
2020-10-15 15:05:00,82.62,82.62,82.55,82.58,20305.0,73.1287,73.1287,73.0668,73.0933,20305.0
2020-10-15 15:10:00,82.58,82.58,82.45,82.46,44865.0,73.0933,73.0933,72.9783,72.9871,44865.0
2020-10-15 15:15:00,82.45,82.51,82.42,82.46,40991.0,72.9783,73.0314,72.9517,72.9871,40991.0
2020-10-15 15:20:00,82.45,82.46,82.39,82.42,62020.0,72.9783,72.9871,72.9252,72.9517,62020.0
2020-10-15 15:25:00,82.42,82.47,82.41,82.45,35036.0,72.9517,72.996,72.9429,72.9783,35036.0
2020-10-15 15:30:00,82.45,82.47,82.37,82.41,82325.0,72.9783,72.996,72.9075,72.9429,82325.0
2020-10-15 15:35:00,82.41,82.42,82.32,82.37,78805.0,72.9429,72.9517,72.8632,72.9075,78805.0
2020-10-15 15:40:00,82.37,82.46,82.35,82.42,105088.0,72.9075,72.9871,72.8898,72.9517,105088.0
2020-10-15 15:45:00,82.42,82.42,82.23,82.24,87907.0,72.9517,72.9517,72.7835,72.7924,87907.0
2020-10-15 15:50:00,82.25,82.3,82.18,82.19,188832.0,72.8012,72.8455,72.7393,72.7481,188832.0
2020-10-15 15:55:00,82.19,82.22,82.12,82.19,451713.0,72.7481,72.7747,72.6862,72.7481,451713.0
2020-10-16 09:30:00,82.19,82.31,81.85,82.08,108726.0,72.7481,72.8544,72.4472,72.6508,108726.0
2020-10-16 09:35:00,82.09,82.1,81.81,81.87,34630.0,72.6596,72.6685,72.4118,72.4649,34630.0
2020-10-16 09:40:00,81.86,81.91,81.61,81.62,66983.0,72.456,72.5003,72.2348,72.2436,66983.0
2020-10-16 09:45:00,81.62,81.71,81.53,81.64,53397.0,72.2436,72.3233,72.164,72.2613,53397.0
2020-10-16 09:50:00,81.64,81.69,81.54,81.61,98825.0,72.2613,72.3056,72.1728,72.2348,98825.0
2020-10-16 09:55:00,81.61,81.94,81.61,81.89,32928.0,72.2348,72.5269,72.2348,72.4826,32928.0
2020-10-16 10:00:00,81.9,82.11,81.89,81.89,59400.0,72.4915,72.6773,72.4826,72.4826,59400.0
2020-10-16 10:05:00,81.86,81.92,81.75,81.9,28173.0,72.456,72.5092,72.3587,72.4915,28173.0
2020-10-16 10:10:00,81.91,81.91,81.75,81.75,93840.0,72.5003,72.5003,72.3587,72.3587,93840.0
2020-10-16 10:15:00,81.75,81.92,81.75,81.83,19602.0,72.3587,72.5092,72.3587,72.4295,19602.0
2020-10-16 10:20:00,81.84,81.85,81.69,81.69,64974.0,72.4383,72.4472,72.3056,72.3056,64974.0
2020-10-16 10:25:00,81.7,81.83,81.7,81.83,81423.0,72.3144,72.4295,72.3144,72.4295,81423.0
2020-10-16 10:30:00,81.84,81.96,81.83,81.88,57638.0,72.4383,72.5446,72.4295,72.4738,57638.0
2020-10-16 10:35:00,81.88,81.94,81.76,81.77,42825.0,72.4738,72.5269,72.3675,72.3764,42825.0
2020-10-16 10:40:00,81.77,81.87,81.77,81.86,44403.0,72.3764,72.4649,72.3764,72.456,44403.0
2020-10-16 10:45:00,81.86,81.87,81.76,81.83,21814.0,72.456,72.4649,72.3675,72.4295,21814.0
2020-10-16 10:50:00,81.83,81.97,81.81,81.95,25066.0,72.4295,72.5534,72.4118,72.5357,25066.0
2020-10-16 10:55:00,81.96,81.97,81.89,81.95,33067.0,72.5446,72.5534,72.4826,72.5357,33067.0
2020-10-16 11:00:00,81.95,81.96,81.88,81.88,33818.0,72.5357,72.5446,72.4738,72.4738,33818.0
2020-10-16 11:05:00,81.88,82.09,81.88,82.06,23603.0,72.4738,72.6596,72.4738,72.6331,23603.0
2020-10-16 11:10:00,82.07,82.21,82.02,82.16,96202.0,72.6419,72.7658,72.5977,72.7216,96202.0
2020-10-16 11:15:00,82.16,82.25,82.12,82.19,131607.0,72.7216,72.8012,72.6862,72.7481,131607.0
2020-10-16 11:20:00,82.18,82.22,82.11,82.12,157916.0,72.7393,72.7747,72.6773,72.6862,157916.0
2020-10-16 11:25:00,82.12,82.22,82.11,82.17,60897.0,72.6862,72.7747,72.6773,72.7304,60897.0
2020-10-16 11:30:00,82.17,82.17,82.05,82.07,32592.0,72.7304,72.7304,72.6242,72.6419,32592.0
2020-10-16 11:35:00,82.06,82.13,82.06,82.11,17254.0,72.6331,72.695,72.6331,72.6773,17254.0
2020-10-16 11:40:00,82.1,82.15,82.06,82.06,49016.0,72.6685,72.7127,72.6331,72.6331,49016.0
2020-10-16 11:45:00,82.06,82.17,82.06,82.17,16160.0,72.6331,72.7304,72.6331,72.7304,16160.0
2020-10-16 11:50:00,82.16,82.19,82.09,82.12,21100.0,72.7216,72.7481,72.6596,72.6862,21100.0
2020-10-16 11:55:00,82.11,82.12,82.04,82.04,17751.0,72.6773,72.6862,72.6154,72.6154,17751.0
2020-10-16 12:00:00,82.04,82.05,81.95,81.98,24629.0,72.6154,72.6242,72.5357,72.5623,24629.0
2020-10-16 12:05:00,81.99,82.02,81.92,82.0,28531.0,72.5711,72.5977,72.5092,72.58,28531.0
2020-10-16 12:10:00,82.0,82.01,81.94,81.94,18670.0,72.58,72.5888,72.5269,72.5269,18670.0
2020-10-16 12:15:00,81.94,81.97,81.89,81.9,7808.0,72.5269,72.5534,72.4826,72.4915,7808.0
2020-10-16 12:20:00,81.9,81.92,81.87,81.91,11770.0,72.4915,72.5092,72.4649,72.5003,11770.0
2020-10-16 12:25:00,81.91,81.94,81.86,81.88,12127.0,72.5003,72.5269,72.456,72.4738,12127.0
2020-10-16 12:30:00,81.87,81.9,81.83,81.9,16268.0,72.4649,72.4915,72.4295,72.4915,16268.0
2020-10-16 12:35:00,81.89,81.9,81.85,81.9,17741.0,72.4826,72.4915,72.4472,72.4915,17741.0
2020-10-16 12:40:00,81.89,81.9,81.82,81.82,10885.0,72.4826,72.4915,72.4206,72.4206,10885.0
2020-10-16 12:45:00,81.82,81.84,81.79,81.82,17417.0,72.4206,72.4383,72.3941,72.4206,17417.0
2020-10-16 12:50:00,81.83,81.93,81.79,81.93,12455.0,72.4295,72.518,72.3941,72.518,12455.0
2020-10-16 12:55:00,81.93,81.99,81.9,81.97,12350.0,72.518,72.5711,72.4915,72.5534,12350.0
2020-10-16 13:00:00,81.97,82.0,81.95,81.97,7838.0,72.5534,72.58,72.5357,72.5534,7838.0
2020-10-16 13:05:00,81.97,81.97,81.93,81.95,11918.0,72.5534,72.5534,72.518,72.5357,11918.0
2020-10-16 13:10:00,81.95,81.97,81.89,81.95,6709.0,72.5357,72.5534,72.4826,72.5357,6709.0
2020-10-16 13:15:00,81.96,82.04,81.96,82.03,19520.0,72.5446,72.6154,72.5446,72.6065,19520.0
2020-10-16 13:20:00,82.03,82.07,81.99,82.0,20073.0,72.6065,72.6419,72.5711,72.58,20073.0
2020-10-16 13:25:00,82.0,82.04,81.96,82.04,14000.0,72.58,72.6154,72.5446,72.6154,14000.0
2020-10-16 13:30:00,82.04,82.06,82.02,82.06,23370.0,72.6154,72.6331,72.5977,72.6331,23370.0
2020-10-16 13:35:00,82.06,82.16,82.06,82.15,7967.0,72.6331,72.7216,72.6331,72.7127,7967.0
2020-10-16 13:40:00,82.15,82.16,82.11,82.14,13656.0,72.7127,72.7216,72.6773,72.7039,13656.0
2020-10-16 13:45:00,82.14,82.17,82.12,82.16,29469.0,72.7039,72.7304,72.6862,72.7216,29469.0
2020-10-16 13:50:00,82.16,82.19,82.1,82.1,21470.0,72.7216,72.7481,72.6685,72.6685,21470.0
2020-10-16 13:55:00,82.1,82.11,82.08,82.08,77655.0,72.6685,72.6773,72.6508,72.6508,77655.0
2020-10-16 14:00:00,82.09,82.13,81.98,81.99,43535.0,72.6596,72.695,72.5623,72.5711,43535.0
2020-10-16 14:05:00,81.99,82.07,81.99,82.03,85595.0,72.5711,72.6419,72.5711,72.6065,85595.0
2020-10-16 14:10:00,82.04,82.08,82.04,82.04,24075.0,72.6154,72.6508,72.6154,72.6154,24075.0
2020-10-16 14:15:00,82.05,82.11,82.05,82.08,17774.0,72.6242,72.6773,72.6242,72.6508,17774.0
2020-10-16 14:20:00,82.08,82.08,82.02,82.05,25274.0,72.6508,72.6508,72.5977,72.6242,25274.0
2020-10-16 14:25:00,82.03,82.09,82.02,82.07,15751.0,72.6065,72.6596,72.5977,72.6419,15751.0
2020-10-16 14:30:00,82.07,82.09,82.05,82.08,11144.0,72.6419,72.6596,72.6242,72.6508,11144.0
2020-10-16 14:35:00,82.08,82.15,82.07,82.08,17791.0,72.6508,72.7127,72.6419,72.6508,17791.0
2020-10-16 14:40:00,82.1,82.11,82.06,82.09,13427.0,72.6685,72.6773,72.6331,72.6596,13427.0
2020-10-16 14:45:00,82.09,82.1,82.02,82.02,10249.0,72.6596,72.6685,72.5977,72.5977,10249.0
2020-10-16 14:50:00,82.03,82.19,82.03,82.17,91740.0,72.6065,72.7481,72.6065,72.7304,91740.0
2020-10-16 14:55:00,82.16,82.22,82.13,82.21,49298.0,72.7216,72.7747,72.695,72.7658,49298.0
2020-10-16 15:00:00,82.21,82.21,82.15,82.19,46684.0,72.7658,72.7658,72.7127,72.7481,46684.0
2020-10-16 15:05:00,82.19,82.2,82.13,82.15,17698.0,72.7481,72.757,72.695,72.7127,17698.0
2020-10-16 15:10:00,82.14,82.16,82.09,82.09,22540.0,72.7039,72.7216,72.6596,72.6596,22540.0
2020-10-16 15:15:00,82.09,82.13,82.09,82.11,29744.0,72.6596,72.695,72.6596,72.6773,29744.0
2020-10-16 15:20:00,82.1,82.14,82.07,82.13,32997.0,72.6685,72.7039,72.6419,72.695,32997.0
2020-10-16 15:25:00,82.12,82.13,82.08,82.11,21929.0,72.6862,72.695,72.6508,72.6773,21929.0
2020-10-16 15:30:00,82.11,82.12,82.02,82.03,58554.0,72.6773,72.6862,72.5977,72.6065,58554.0
2020-10-16 15:35:00,82.03,82.06,81.87,81.89,42357.0,72.6065,72.6331,72.4649,72.4826,42357.0
2020-10-16 15:40:00,81.89,81.93,81.86,81.91,100217.0,72.4826,72.518,72.456,72.5003,100217.0
2020-10-16 15:45:00,81.91,81.94,81.87,81.89,101211.0,72.5003,72.5269,72.4649,72.4826,101211.0
2020-10-16 15:50:00,81.88,81.89,81.75,81.79,139342.0,72.4738,72.4826,72.3587,72.3941,139342.0
2020-10-16 15:55:00,81.79,81.8,81.63,81.65,349822.0,72.3941,72.4029,72.2525,72.2702,349822.0
2020-10-19 09:30:00,81.85,82.07,81.57,81.61,95862.0,72.4472,72.6419,72.1994,72.2348,95862.0
2020-10-19 09:35:00,81.61,81.61,81.38,81.48,82400.0,72.2348,72.2348,72.0312,72.1197,82400.0
2020-10-19 09:40:00,81.48,81.59,81.28,81.4,56907.0,72.1197,72.2171,71.9427,72.0489,56907.0
2020-10-19 09:45:00,81.42,81.47,81.32,81.47,37863.0,72.0666,72.1109,71.9781,72.1109,37863.0
2020-10-19 09:50:00,81.47,81.69,81.46,81.68,35827.0,72.1109,72.3056,72.102,72.2967,35827.0
2020-10-19 09:55:00,81.67,81.67,81.4,81.43,27589.0,72.2879,72.2879,72.0489,72.0754,27589.0
2020-10-19 10:00:00,81.41,81.5,81.32,81.48,73768.0,72.0577,72.1374,71.9781,72.1197,73768.0
2020-10-19 10:05:00,81.49,81.51,81.36,81.44,45190.0,72.1286,72.1463,72.0135,72.0843,45190.0
2020-10-19 10:10:00,81.44,81.49,81.37,81.42,48023.0,72.0843,72.1286,72.0223,72.0666,48023.0
2020-10-19 10:15:00,81.41,81.61,81.32,81.58,32971.0,72.0577,72.2348,71.9781,72.2082,32971.0
2020-10-19 10:20:00,81.58,81.67,81.56,81.56,68447.0,72.2082,72.2879,72.1905,72.1905,68447.0
2020-10-19 10:25:00,81.56,81.71,81.54,81.71,44525.0,72.1905,72.3233,72.1728,72.3233,44525.0
2020-10-19 10:30:00,81.71,81.75,81.68,81.71,64131.0,72.3233,72.3587,72.2967,72.3233,64131.0
2020-10-19 10:35:00,81.72,81.72,81.62,81.69,57036.0,72.3321,72.3321,72.2436,72.3056,57036.0
2020-10-19 10:40:00,81.69,81.81,81.59,81.6,57893.0,72.3056,72.4118,72.2171,72.2259,57893.0
2020-10-19 10:45:00,81.6,81.6,81.24,81.28,46374.0,72.2259,72.2259,71.9073,71.9427,46374.0
2020-10-19 10:50:00,81.28,81.34,81.24,81.33,23357.0,71.9427,71.9958,71.9073,71.9869,23357.0
2020-10-19 10:55:00,81.34,81.42,81.31,81.42,27301.0,71.9958,72.0666,71.9692,72.0666,27301.0
2020-10-19 11:00:00,81.41,81.48,81.39,81.45,12673.0,72.0577,72.1197,72.04,72.0931,12673.0
2020-10-19 11:05:00,81.46,81.48,81.34,81.38,19115.0,72.102,72.1197,71.9958,72.0312,19115.0
2020-10-19 11:10:00,81.37,81.44,81.35,81.41,15167.0,72.0223,72.0843,72.0046,72.0577,15167.0
2020-10-19 11:15:00,81.41,81.47,81.35,81.45,17385.0,72.0577,72.1109,72.0046,72.0931,17385.0
2020-10-19 11:20:00,81.45,81.45,81.21,81.23,24804.0,72.0931,72.0931,71.8807,71.8984,24804.0
2020-10-19 11:25:00,81.24,81.3,81.19,81.3,18385.0,71.9073,71.9604,71.863,71.9604,18385.0
2020-10-19 11:30:00,81.32,81.33,81.26,81.31,23985.0,71.9781,71.9869,71.925,71.9692,23985.0
2020-10-19 11:35:00,81.31,81.41,81.31,81.34,36331.0,71.9692,72.0577,71.9692,71.9958,36331.0
2020-10-19 11:40:00,81.34,81.4,81.3,81.32,30071.0,71.9958,72.0489,71.9604,71.9781,30071.0
2020-10-19 11:45:00,81.31,81.39,81.31,81.38,17326.0,71.9692,72.04,71.9692,72.0312,17326.0
2020-10-19 11:50:00,81.38,81.4,81.35,81.39,11010.0,72.0312,72.0489,72.0046,72.04,11010.0
2020-10-19 11:55:00,81.4,81.5,81.4,81.47,13997.0,72.0489,72.1374,72.0489,72.1109,13997.0
2020-10-19 12:00:00,81.46,81.46,81.32,81.38,28639.0,72.102,72.102,71.9781,72.0312,28639.0
2020-10-19 12:05:00,81.38,81.45,81.35,81.42,13594.0,72.0312,72.0931,72.0046,72.0666,13594.0
2020-10-19 12:10:00,81.42,81.44,81.35,81.36,30998.0,72.0666,72.0843,72.0046,72.0135,30998.0
2020-10-19 12:15:00,81.35,81.43,81.31,81.32,19160.0,72.0046,72.0754,71.9692,71.9781,19160.0
2020-10-19 12:20:00,81.32,81.36,81.29,81.36,18447.0,71.9781,72.0135,71.9515,72.0135,18447.0
2020-10-19 12:25:00,81.35,81.37,81.31,81.33,15012.0,72.0046,72.0223,71.9692,71.9869,15012.0
2020-10-19 12:30:00,81.32,81.33,81.26,81.28,13127.0,71.9781,71.9869,71.925,71.9427,13127.0
2020-10-19 12:35:00,81.29,81.29,81.2,81.2,21584.0,71.9515,71.9515,71.8719,71.8719,21584.0
2020-10-19 12:40:00,81.21,81.29,81.21,81.24,20533.0,71.8807,71.9515,71.8807,71.9073,20533.0
2020-10-19 12:45:00,81.24,81.29,81.22,81.29,35941.0,71.9073,71.9515,71.8896,71.9515,35941.0
2020-10-19 12:50:00,81.28,81.28,81.22,81.26,21106.0,71.9427,71.9427,71.8896,71.925,21106.0
2020-10-19 12:55:00,81.26,81.31,81.21,81.22,31010.0,71.925,71.9692,71.8807,71.8896,31010.0
2020-10-19 13:00:00,81.21,81.22,81.15,81.19,22159.0,71.8807,71.8896,71.8276,71.863,22159.0
2020-10-19 13:05:00,81.17,81.25,81.17,81.22,22608.0,71.8453,71.9161,71.8453,71.8896,22608.0
2020-10-19 13:10:00,81.22,81.31,81.21,81.28,15584.0,71.8896,71.9692,71.8807,71.9427,15584.0
2020-10-19 13:15:00,81.28,81.28,81.22,81.23,13014.0,71.9427,71.9427,71.8896,71.8984,13014.0
2020-10-19 13:20:00,81.24,81.25,81.19,81.22,12776.0,71.9073,71.9161,71.863,71.8896,12776.0
2020-10-19 13:25:00,81.21,81.24,81.19,81.22,42042.0,71.8807,71.9073,71.863,71.8896,42042.0
2020-10-19 13:30:00,81.22,81.22,81.09,81.11,83920.0,71.8896,71.8896,71.7745,71.7922,83920.0
2020-10-19 13:35:00,81.11,81.13,81.08,81.08,20367.0,71.7922,71.8099,71.7657,71.7657,20367.0
2020-10-19 13:40:00,81.08,81.12,81.04,81.08,24135.0,71.7657,71.8011,71.7302,71.7657,24135.0
2020-10-19 13:45:00,81.09,81.1,81.01,81.05,23266.0,71.7745,71.7834,71.7037,71.7391,23266.0
2020-10-19 13:50:00,81.05,81.12,81.01,81.02,26136.0,71.7391,71.8011,71.7037,71.7125,26136.0
2020-10-19 13:55:00,81.03,81.11,81.01,81.04,18237.0,71.7214,71.7922,71.7037,71.7302,18237.0
2020-10-19 14:00:00,81.03,81.03,80.92,80.95,66698.0,71.7214,71.7214,71.624,71.6506,66698.0
2020-10-19 14:05:00,80.95,80.98,80.93,80.97,171389.0,71.6506,71.6771,71.6329,71.6683,171389.0
2020-10-19 14:10:00,80.97,81.06,80.96,81.05,46185.0,71.6683,71.748,71.6594,71.7391,46185.0
2020-10-19 14:15:00,81.05,81.1,81.03,81.04,37393.0,71.7391,71.7834,71.7214,71.7302,37393.0
2020-10-19 14:20:00,81.04,81.05,81.01,81.05,25093.0,71.7302,71.7391,71.7037,71.7391,25093.0
2020-10-19 14:25:00,81.05,81.06,81.02,81.03,25460.0,71.7391,71.748,71.7125,71.7214,25460.0
2020-10-19 14:30:00,81.02,81.02,80.81,80.84,71503.0,71.7125,71.7125,71.5267,71.5532,71503.0
2020-10-19 14:35:00,80.84,80.87,80.79,80.81,32547.0,71.5532,71.5798,71.509,71.5267,32547.0
2020-10-19 14:40:00,80.81,80.82,80.63,80.64,86751.0,71.5267,71.5355,71.3673,71.3762,86751.0
2020-10-19 14:45:00,80.65,80.65,80.47,80.48,75309.0,71.3851,71.3851,71.2257,71.2346,75309.0
2020-10-19 14:50:00,80.47,80.51,80.38,80.5,73039.0,71.2257,71.2611,71.1461,71.2523,73039.0
2020-10-19 14:55:00,80.49,80.57,80.37,80.4,71305.0,71.2434,71.3142,71.1372,71.1638,71305.0
2020-10-19 15:00:00,80.41,80.44,80.3,80.4,78234.0,71.1726,71.1992,71.0753,71.1638,78234.0
2020-10-19 15:05:00,80.4,80.49,80.35,80.48,83527.0,71.1638,71.2434,71.1195,71.2346,83527.0
2020-10-19 15:10:00,80.48,80.6,80.43,80.54,56004.0,71.2346,71.3408,71.1903,71.2877,56004.0
2020-10-19 15:15:00,80.52,80.53,80.36,80.42,69804.0,71.27,71.2788,71.1284,71.1815,69804.0
2020-10-19 15:20:00,80.41,80.48,80.37,80.39,59071.0,71.1726,71.2346,71.1372,71.1549,59071.0
2020-10-19 15:25:00,80.39,80.51,80.37,80.5,81989.0,71.1549,71.2611,71.1372,71.2523,81989.0
2020-10-19 15:30:00,80.5,80.55,80.45,80.46,131240.0,71.2523,71.2965,71.208,71.2169,131240.0
2020-10-19 15:35:00,80.46,80.57,80.43,80.56,80478.0,71.2169,71.3142,71.1903,71.3054,80478.0
2020-10-19 15:40:00,80.56,80.56,80.4,80.51,130181.0,71.3054,71.3054,71.1638,71.2611,130181.0
2020-10-19 15:45:00,80.51,80.53,80.38,80.41,144963.0,71.2611,71.2788,71.1461,71.1726,144963.0
2020-10-19 15:50:00,80.39,80.39,80.26,80.26,202622.0,71.1549,71.1549,71.0399,71.0399,202622.0
2020-10-19 15:55:00,80.27,80.35,80.22,80.33,484973.0,71.0487,71.1195,71.0044,71.1018,484973.0
2020-10-20 09:30:00,80.91,80.99,80.72,80.88,115401.0,71.6152,71.686,71.447,71.5886,115401.0
2020-10-20 09:35:00,80.88,81.01,80.69,80.98,75438.0,71.5886,71.7037,71.4205,71.6771,75438.0
2020-10-20 09:40:00,80.98,81.24,80.98,81.17,100192.0,71.6771,71.9073,71.6771,71.8453,100192.0
2020-10-20 09:45:00,81.17,81.17,80.84,80.98,36433.0,71.8453,71.8453,71.5532,71.6771,36433.0
2020-10-20 09:50:00,80.99,81.23,80.95,81.23,37931.0,71.686,71.8984,71.6506,71.8984,37931.0
2020-10-20 09:55:00,81.18,81.23,81.0,81.17,32422.0,71.8542,71.8984,71.6948,71.8453,32422.0
2020-10-20 10:00:00,81.13,81.2,81.01,81.07,32851.0,71.8099,71.8719,71.7037,71.7568,32851.0
2020-10-20 10:05:00,81.08,81.08,80.88,80.96,17720.0,71.7657,71.7657,71.5886,71.6594,17720.0
2020-10-20 10:10:00,80.96,81.08,80.95,80.96,15225.0,71.6594,71.7657,71.6506,71.6594,15225.0
2020-10-20 10:15:00,80.96,81.07,80.92,80.92,19184.0,71.6594,71.7568,71.624,71.624,19184.0
2020-10-20 10:20:00,80.94,80.98,80.88,80.94,41215.0,71.6417,71.6771,71.5886,71.6417,41215.0
2020-10-20 10:25:00,80.95,81.21,80.95,81.21,44883.0,71.6506,71.8807,71.6506,71.8807,44883.0
2020-10-20 10:30:00,81.22,81.29,81.17,81.27,39630.0,71.8896,71.9515,71.8453,71.9338,39630.0
2020-10-20 10:35:00,81.28,81.36,81.21,81.33,27272.0,71.9427,72.0135,71.8807,71.9869,27272.0
2020-10-20 10:40:00,81.34,81.49,81.34,81.43,32124.0,71.9958,72.1286,71.9958,72.0754,32124.0
2020-10-20 10:45:00,81.4,81.41,81.32,81.34,49264.0,72.0489,72.0577,71.9781,71.9958,49264.0
2020-10-20 10:50:00,81.35,81.45,81.3,81.33,37847.0,72.0046,72.0931,71.9604,71.9869,37847.0
2020-10-20 10:55:00,81.33,81.33,81.05,81.05,24443.0,71.9869,71.9869,71.7391,71.7391,24443.0
2020-10-20 11:00:00,81.05,81.11,80.95,80.97,45166.0,71.7391,71.7922,71.6506,71.6683,45166.0
2020-10-20 11:05:00,80.97,81.05,80.96,81.03,19229.0,71.6683,71.7391,71.6594,71.7214,19229.0
2020-10-20 11:10:00,81.03,81.05,80.92,80.92,14411.0,71.7214,71.7391,71.624,71.624,14411.0
2020-10-20 11:15:00,80.91,81.03,80.91,80.98,23195.0,71.6152,71.7214,71.6152,71.6771,23195.0
2020-10-20 11:20:00,80.98,80.99,80.86,80.95,95076.0,71.6771,71.686,71.5709,71.6506,95076.0
2020-10-20 11:25:00,80.95,81.06,80.93,80.93,58291.0,71.6506,71.748,71.6329,71.6329,58291.0
2020-10-20 11:30:00,80.94,80.96,80.86,80.9,45179.0,71.6417,71.6594,71.5709,71.6063,45179.0
2020-10-20 11:35:00,80.9,81.01,80.85,80.99,47757.0,71.6063,71.7037,71.5621,71.686,47757.0
2020-10-20 11:40:00,80.99,81.09,80.98,81.05,72266.0,71.686,71.7745,71.6771,71.7391,72266.0
2020-10-20 11:45:00,81.05,81.1,81.01,81.01,58702.0,71.7391,71.7834,71.7037,71.7037,58702.0
2020-10-20 11:50:00,81.01,81.1,81.01,81.08,66650.0,71.7037,71.7834,71.7037,71.7657,66650.0
2020-10-20 11:55:00,81.08,81.11,81.04,81.11,19184.0,71.7657,71.7922,71.7302,71.7922,19184.0
2020-10-20 12:00:00,81.11,81.16,81.08,81.11,19638.0,71.7922,71.8365,71.7657,71.7922,19638.0
2020-10-20 12:05:00,81.11,81.16,81.07,81.07,15731.0,71.7922,71.8365,71.7568,71.7568,15731.0
2020-10-20 12:10:00,81.08,81.1,80.99,80.99,9683.0,71.7657,71.7834,71.686,71.686,9683.0
2020-10-20 12:15:00,81.0,81.02,80.95,80.95,15396.0,71.6948,71.7125,71.6506,71.6506,15396.0
2020-10-20 12:20:00,80.94,80.94,80.85,80.86,35910.0,71.6417,71.6417,71.5621,71.5709,35910.0
2020-10-20 12:25:00,80.87,80.9,80.82,80.83,10598.0,71.5798,71.6063,71.5355,71.5444,10598.0
2020-10-20 12:30:00,80.82,81.12,80.82,81.09,53002.0,71.5355,71.8011,71.5355,71.7745,53002.0
2020-10-20 12:35:00,81.11,81.19,80.98,81.03,44197.0,71.7922,71.863,71.6771,71.7214,44197.0
2020-10-20 12:40:00,81.05,81.15,81.02,81.13,14400.0,71.7391,71.8276,71.7125,71.8099,14400.0
2020-10-20 12:45:00,81.13,81.24,81.05,81.18,47774.0,71.8099,71.9073,71.7391,71.8542,47774.0
2020-10-20 12:50:00,81.18,81.19,81.1,81.1,37784.0,71.8542,71.863,71.7834,71.7834,37784.0
2020-10-20 12:55:00,81.11,81.22,81.11,81.22,22282.0,71.7922,71.8896,71.7922,71.8896,22282.0
2020-10-20 13:00:00,81.21,81.24,81.19,81.19,10147.0,71.8807,71.9073,71.863,71.863,10147.0
2020-10-20 13:05:00,81.2,81.26,81.14,81.16,25019.0,71.8719,71.925,71.8188,71.8365,25019.0
2020-10-20 13:10:00,81.17,81.22,81.13,81.2,23495.0,71.8453,71.8896,71.8099,71.8719,23495.0
2020-10-20 13:15:00,81.2,81.24,81.17,81.21,7905.0,71.8719,71.9073,71.8453,71.8807,7905.0
2020-10-20 13:20:00,81.23,81.35,81.22,81.32,15991.0,71.8984,72.0046,71.8896,71.9781,15991.0
2020-10-20 13:25:00,81.31,81.38,81.3,81.32,23961.0,71.9692,72.0312,71.9604,71.9781,23961.0
2020-10-20 13:30:00,81.33,81.35,81.26,81.28,21118.0,71.9869,72.0046,71.925,71.9427,21118.0
2020-10-20 13:35:00,81.28,81.39,81.28,81.29,26672.0,71.9427,72.04,71.9427,71.9515,26672.0
2020-10-20 13:40:00,81.29,81.37,81.29,81.32,7790.0,71.9515,72.0223,71.9515,71.9781,7790.0
2020-10-20 13:45:00,81.33,81.41,81.32,81.32,24002.0,71.9869,72.0577,71.9781,71.9781,24002.0
2020-10-20 13:50:00,81.31,81.31,81.25,81.25,9395.0,71.9692,71.9692,71.9161,71.9161,9395.0
2020-10-20 13:55:00,81.25,81.27,81.14,81.22,33429.0,71.9161,71.9338,71.8188,71.8896,33429.0
2020-10-20 14:00:00,81.22,81.23,81.2,81.23,7379.0,71.8896,71.8984,71.8719,71.8984,7379.0
2020-10-20 14:05:00,81.24,81.24,81.13,81.21,52653.0,71.9073,71.9073,71.8099,71.8807,52653.0
2020-10-20 14:10:00,81.22,81.28,81.21,81.28,21927.0,71.8896,71.9427,71.8807,71.9427,21927.0
2020-10-20 14:15:00,81.28,81.36,81.27,81.35,34181.0,71.9427,72.0135,71.9338,72.0046,34181.0
2020-10-20 14:20:00,81.36,81.4,81.24,81.27,40530.0,72.0135,72.0489,71.9073,71.9338,40530.0
2020-10-20 14:25:00,81.26,81.31,81.23,81.24,14803.0,71.925,71.9692,71.8984,71.9073,14803.0
2020-10-20 14:30:00,81.26,81.3,81.25,81.29,32172.0,71.925,71.9604,71.9161,71.9515,32172.0
2020-10-20 14:35:00,81.29,81.29,81.21,81.23,15819.0,71.9515,71.9515,71.8807,71.8984,15819.0
2020-10-20 14:40:00,81.24,81.28,81.23,81.24,11951.0,71.9073,71.9427,71.8984,71.9073,11951.0
2020-10-20 14:45:00,81.25,81.25,81.2,81.24,18968.0,71.9161,71.9161,71.8719,71.9073,18968.0
2020-10-20 14:50:00,81.24,81.24,81.18,81.23,13945.0,71.9073,71.9073,71.8542,71.8984,13945.0
2020-10-20 14:55:00,81.24,81.28,81.23,81.25,42284.0,71.9073,71.9427,71.8984,71.9161,42284.0
2020-10-20 15:00:00,81.25,81.28,81.21,81.22,68103.0,71.9161,71.9427,71.8807,71.8896,68103.0
2020-10-20 15:05:00,81.22,81.22,80.97,80.99,62431.0,71.8896,71.8896,71.6683,71.686,62431.0
2020-10-20 15:10:00,80.99,80.99,80.8,80.92,146525.0,71.686,71.686,71.5178,71.624,146525.0
2020-10-20 15:15:00,80.91,80.91,80.72,80.88,108819.0,71.6152,71.6152,71.447,71.5886,108819.0
2020-10-20 15:20:00,80.88,80.95,80.8,80.95,76410.0,71.5886,71.6506,71.5178,71.6506,76410.0
2020-10-20 15:25:00,80.94,81.02,80.87,80.98,53111.0,71.6417,71.7125,71.5798,71.6771,53111.0
2020-10-20 15:30:00,80.98,81.01,80.87,80.93,76118.0,71.6771,71.7037,71.5798,71.6329,76118.0
2020-10-20 15:35:00,80.92,80.93,80.81,80.9,51717.0,71.624,71.6329,71.5267,71.6063,51717.0
2020-10-20 15:40:00,80.9,81.17,80.9,81.12,163808.0,71.6063,71.8453,71.6063,71.8011,163808.0
2020-10-20 15:45:00,81.12,81.16,81.08,81.11,152307.0,71.8011,71.8365,71.7657,71.7922,152307.0
2020-10-20 15:50:00,81.1,81.18,80.96,81.08,136558.0,71.7834,71.8542,71.6594,71.7657,136558.0
2020-10-20 15:55:00,81.08,81.09,80.87,80.87,392242.0,71.7657,71.7745,71.5798,71.5798,392242.0
2020-10-21 09:30:00,80.61,80.72,80.52,80.63,86941.0,71.3496,71.447,71.27,71.3673,86941.0
2020-10-21 09:35:00,80.62,80.69,80.34,80.43,40777.0,71.3585,71.4205,71.1107,71.1903,40777.0
2020-10-21 09:40:00,80.42,80.72,80.42,80.72,68206.0,71.1815,71.447,71.1815,71.447,68206.0
2020-10-21 09:45:00,80.71,80.88,80.65,80.81,52527.0,71.4382,71.5886,71.3851,71.5267,52527.0
2020-10-21 09:50:00,80.85,80.93,80.8,80.82,26900.0,71.5621,71.6329,71.5178,71.5355,26900.0
2020-10-21 09:55:00,80.85,80.86,80.64,80.66,137051.0,71.5621,71.5709,71.3762,71.3939,137051.0
2020-10-21 10:00:00,80.67,80.83,80.62,80.82,154812.0,71.4028,71.5444,71.3585,71.5355,154812.0
2020-10-21 10:05:00,80.82,80.92,80.77,80.78,33550.0,71.5355,71.624,71.4913,71.5001,33550.0
2020-10-21 10:10:00,80.77,80.77,80.66,80.74,35099.0,71.4913,71.4913,71.3939,71.4647,35099.0
2020-10-21 10:15:00,80.74,80.88,80.7,80.83,26105.0,71.4647,71.5886,71.4293,71.5444,26105.0
2020-10-21 10:20:00,80.83,80.93,80.78,80.89,41028.0,71.5444,71.6329,71.5001,71.5975,41028.0
2020-10-21 10:25:00,80.9,80.91,80.84,80.85,52753.0,71.6063,71.6152,71.5532,71.5621,52753.0
2020-10-21 10:30:00,80.84,80.89,80.82,80.88,56973.0,71.5532,71.5975,71.5355,71.5886,56973.0
2020-10-21 10:35:00,80.88,80.92,80.84,80.89,41258.0,71.5886,71.624,71.5532,71.5975,41258.0
2020-10-21 10:40:00,80.9,80.94,80.88,80.92,24838.0,71.6063,71.6417,71.5886,71.624,24838.0
2020-10-21 10:45:00,80.92,81.04,80.91,81.0,119331.0,71.624,71.7302,71.6152,71.6948,119331.0
2020-10-21 10:50:00,81.0,81.01,80.86,80.88,79360.0,71.6948,71.7037,71.5709,71.5886,79360.0
2020-10-21 10:55:00,80.89,80.98,80.86,80.89,19481.0,71.5975,71.6771,71.5709,71.5975,19481.0
2020-10-21 11:00:00,80.89,80.9,80.79,80.8,23059.0,71.5975,71.6063,71.509,71.5178,23059.0
2020-10-21 11:05:00,80.8,80.83,80.69,80.72,30358.0,71.5178,71.5444,71.4205,71.447,30358.0
2020-10-21 11:10:00,80.72,80.73,80.56,80.58,58820.0,71.447,71.4559,71.3054,71.3231,58820.0
2020-10-21 11:15:00,80.58,80.59,80.45,80.51,25767.0,71.3231,71.3319,71.208,71.2611,25767.0
2020-10-21 11:20:00,80.5,80.52,80.43,80.46,33608.0,71.2523,71.27,71.1903,71.2169,33608.0
2020-10-21 11:25:00,80.45,80.53,80.41,80.52,25942.0,71.208,71.2788,71.1726,71.27,25942.0
2020-10-21 11:30:00,80.52,80.63,80.51,80.54,23457.0,71.27,71.3673,71.2611,71.2877,23457.0
2020-10-21 11:35:00,80.53,80.61,80.52,80.61,15880.0,71.2788,71.3496,71.27,71.3496,15880.0
2020-10-21 11:40:00,80.59,80.62,80.56,80.58,14092.0,71.3319,71.3585,71.3054,71.3231,14092.0
2020-10-21 11:45:00,80.57,80.6,80.53,80.55,28612.0,71.3142,71.3408,71.2788,71.2965,28612.0
2020-10-21 11:50:00,80.54,80.56,80.49,80.5,26153.0,71.2877,71.3054,71.2434,71.2523,26153.0
2020-10-21 11:55:00,80.5,80.54,80.33,80.33,86382.0,71.2523,71.2877,71.1018,71.1018,86382.0
2020-10-21 12:00:00,80.34,80.38,80.33,80.36,19675.0,71.1107,71.1461,71.1018,71.1284,19675.0
2020-10-21 12:05:00,80.35,80.49,80.33,80.46,12107.0,71.1195,71.2434,71.1018,71.2169,12107.0
2020-10-21 12:10:00,80.46,80.54,80.38,80.53,29794.0,71.2169,71.2877,71.1461,71.2788,29794.0
2020-10-21 12:15:00,80.54,80.55,80.49,80.49,18799.0,71.2877,71.2965,71.2434,71.2434,18799.0
2020-10-21 12:20:00,80.49,80.88,80.49,80.85,69294.0,71.2434,71.5886,71.2434,71.5621,69294.0
2020-10-21 12:25:00,80.85,80.87,80.66,80.67,62926.0,71.5621,71.5798,71.3939,71.4028,62926.0
2020-10-21 12:30:00,80.68,80.71,80.49,80.52,19409.0,71.4116,71.4382,71.2434,71.27,19409.0
2020-10-21 12:35:00,80.51,80.55,80.45,80.55,21802.0,71.2611,71.2965,71.208,71.2965,21802.0
2020-10-21 12:40:00,80.54,80.54,80.46,80.51,35017.0,71.2877,71.2877,71.2169,71.2611,35017.0
2020-10-21 12:45:00,80.51,80.53,80.41,80.45,14507.0,71.2611,71.2788,71.1726,71.208,14507.0
2020-10-21 12:50:00,80.45,80.51,80.42,80.43,10540.0,71.208,71.2611,71.1815,71.1903,10540.0
2020-10-21 12:55:00,80.44,80.55,80.41,80.54,18863.0,71.1992,71.2965,71.1726,71.2877,18863.0
2020-10-21 13:00:00,80.55,80.69,80.52,80.68,18556.0,71.2965,71.4205,71.27,71.4116,18556.0
2020-10-21 13:05:00,80.68,80.68,80.6,80.62,81231.0,71.4116,71.4116,71.3408,71.3585,81231.0
2020-10-21 13:10:00,80.62,80.71,80.6,80.71,47372.0,71.3585,71.4382,71.3408,71.4382,47372.0
2020-10-21 13:15:00,80.71,80.8,80.71,80.76,103594.0,71.4382,71.5178,71.4382,71.4824,103594.0
2020-10-21 13:20:00,80.75,80.78,80.69,80.78,37398.0,71.4736,71.5001,71.4205,71.5001,37398.0
2020-10-21 13:25:00,80.78,80.82,80.75,80.79,19452.0,71.5001,71.5355,71.4736,71.509,19452.0
2020-10-21 13:30:00,80.78,80.81,80.76,80.8,38265.0,71.5001,71.5267,71.4824,71.5178,38265.0
2020-10-21 13:35:00,80.79,80.82,80.74,80.74,57392.0,71.509,71.5355,71.4647,71.4647,57392.0
2020-10-21 13:40:00,80.75,80.8,80.73,80.74,13916.0,71.4736,71.5178,71.4559,71.4647,13916.0
2020-10-21 13:45:00,80.75,80.78,80.72,80.78,15694.0,71.4736,71.5001,71.447,71.5001,15694.0
2020-10-21 13:50:00,80.79,80.87,80.75,80.76,15293.0,71.509,71.5798,71.4736,71.4824,15293.0
2020-10-21 13:55:00,80.76,80.77,80.68,80.72,24168.0,71.4824,71.4913,71.4116,71.447,24168.0
2020-10-21 14:00:00,80.72,80.81,80.7,80.77,33513.0,71.447,71.5267,71.4293,71.4913,33513.0
2020-10-21 14:05:00,80.77,80.81,80.74,80.78,21528.0,71.4913,71.5267,71.4647,71.5001,21528.0
2020-10-21 14:10:00,80.77,80.84,80.76,80.8,42042.0,71.4913,71.5532,71.4824,71.5178,42042.0
2020-10-21 14:15:00,80.81,80.82,80.77,80.78,15203.0,71.5267,71.5355,71.4913,71.5001,15203.0
2020-10-21 14:20:00,80.79,80.84,80.77,80.83,19707.0,71.509,71.5532,71.4913,71.5444,19707.0
2020-10-21 14:25:00,80.83,80.94,80.82,80.86,51703.0,71.5444,71.6417,71.5355,71.5709,51703.0
2020-10-21 14:30:00,80.86,80.92,80.83,80.89,26086.0,71.5709,71.624,71.5444,71.5975,26086.0
2020-10-21 14:35:00,80.88,80.89,80.78,80.78,21361.0,71.5886,71.5975,71.5001,71.5001,21361.0
2020-10-21 14:40:00,80.79,80.83,80.79,80.81,20881.0,71.509,71.5444,71.509,71.5267,20881.0
2020-10-21 14:45:00,80.81,80.85,80.79,80.79,26229.0,71.5267,71.5621,71.509,71.509,26229.0
2020-10-21 14:50:00,80.8,80.83,80.78,80.81,30178.0,71.5178,71.5444,71.5001,71.5267,30178.0
2020-10-21 14:55:00,80.81,80.83,80.78,80.81,26143.0,71.5267,71.5444,71.5001,71.5267,26143.0
2020-10-21 15:00:00,80.82,80.82,80.7,80.7,27736.0,71.5355,71.5355,71.4293,71.4293,27736.0
2020-10-21 15:05:00,80.7,80.72,80.62,80.67,38225.0,71.4293,71.447,71.3585,71.4028,38225.0
2020-10-21 15:10:00,80.67,80.68,80.63,80.64,32362.0,71.4028,71.4116,71.3673,71.3762,32362.0
2020-10-21 15:15:00,80.64,80.66,80.55,80.56,27817.0,71.3762,71.3939,71.2965,71.3054,27817.0
2020-10-21 15:20:00,80.57,80.64,80.55,80.6,24518.0,71.3142,71.3762,71.2965,71.3408,24518.0
2020-10-21 15:25:00,80.59,80.68,80.59,80.68,24315.0,71.3319,71.4116,71.3319,71.4116,24315.0
2020-10-21 15:30:00,80.67,80.73,80.57,80.62,69207.0,71.4028,71.4559,71.3142,71.3585,69207.0
2020-10-21 15:35:00,80.61,80.62,80.52,80.54,68743.0,71.3496,71.3585,71.27,71.2877,68743.0
2020-10-21 15:40:00,80.55,80.58,80.51,80.52,49372.0,71.2965,71.3231,71.2611,71.27,49372.0
2020-10-21 15:45:00,80.53,80.54,80.46,80.49,71132.0,71.2788,71.2877,71.2169,71.2434,71132.0
2020-10-21 15:50:00,80.5,80.69,80.49,80.68,94331.0,71.2523,71.4205,71.2434,71.4116,94331.0
2020-10-21 15:55:00,80.68,80.73,80.61,80.61,242910.0,71.4116,71.4559,71.3496,71.3496,242910.0
2020-10-22 09:30:00,80.57,80.74,80.51,80.57,76618.0,71.3142,71.4647,71.2611,71.3142,76618.0
2020-10-22 09:35:00,80.55,80.65,80.51,80.57,51818.0,71.2965,71.3851,71.2611,71.3142,51818.0
2020-10-22 09:40:00,80.57,80.7,80.5,80.6,42572.0,71.3142,71.4293,71.2523,71.3408,42572.0
2020-10-22 09:45:00,80.63,80.63,80.44,80.52,38894.0,71.3673,71.3673,71.1992,71.27,38894.0
2020-10-22 09:50:00,80.53,80.53,80.44,80.49,40329.0,71.2788,71.2788,71.1992,71.2434,40329.0
2020-10-22 09:55:00,80.48,80.59,80.4,80.4,51299.0,71.2346,71.3319,71.1638,71.1638,51299.0
2020-10-22 10:00:00,80.41,80.47,80.36,80.39,55922.0,71.1726,71.2257,71.1284,71.1549,55922.0
2020-10-22 10:05:00,80.39,80.42,80.33,80.38,35064.0,71.1549,71.1815,71.1018,71.1461,35064.0
2020-10-22 10:10:00,80.4,80.56,80.39,80.49,152701.0,71.1638,71.3054,71.1549,71.2434,152701.0
2020-10-22 10:15:00,80.51,80.56,80.46,80.5,22114.0,71.2611,71.3054,71.2169,71.2523,22114.0
2020-10-22 10:20:00,80.5,80.5,80.33,80.33,33634.0,71.2523,71.2523,71.1018,71.1018,33634.0
2020-10-22 10:25:00,80.33,80.33,80.23,80.32,32052.0,71.1018,71.1018,71.0133,71.093,32052.0
2020-10-22 10:30:00,80.32,80.45,80.31,80.37,59356.0,71.093,71.208,71.0841,71.1372,59356.0
2020-10-22 10:35:00,80.38,80.51,80.34,80.47,28193.0,71.1461,71.2611,71.1107,71.2257,28193.0
2020-10-22 10:40:00,80.47,80.48,80.33,80.34,31894.0,71.2257,71.2346,71.1018,71.1107,31894.0
2020-10-22 10:45:00,80.32,80.47,80.3,80.47,23490.0,71.093,71.2257,71.0753,71.2257,23490.0
2020-10-22 10:50:00,80.47,80.79,80.43,80.7,68393.0,71.2257,71.509,71.1903,71.4293,68393.0
2020-10-22 10:55:00,80.7,80.77,80.67,80.72,66680.0,71.4293,71.4913,71.4028,71.447,66680.0
2020-10-22 11:00:00,80.72,80.8,80.69,80.7,46770.0,71.447,71.5178,71.4205,71.4293,46770.0
2020-10-22 11:05:00,80.7,80.72,80.67,80.67,16664.0,71.4293,71.447,71.4028,71.4028,16664.0
2020-10-22 11:10:00,80.68,80.83,80.64,80.82,52699.0,71.4116,71.5444,71.3762,71.5355,52699.0
2020-10-22 11:15:00,80.82,80.86,80.76,80.78,42539.0,71.5355,71.5709,71.4824,71.5001,42539.0
2020-10-22 11:20:00,80.78,80.88,80.74,80.85,19371.0,71.5001,71.5886,71.4647,71.5621,19371.0
2020-10-22 11:25:00,80.85,80.85,80.68,80.69,18998.0,71.5621,71.5621,71.4116,71.4205,18998.0
2020-10-22 11:30:00,80.7,80.7,80.59,80.59,26098.0,71.4293,71.4293,71.3319,71.3319,26098.0
2020-10-22 11:35:00,80.58,80.64,80.56,80.62,19938.0,71.3231,71.3762,71.3054,71.3585,19938.0
2020-10-22 11:40:00,80.62,80.65,80.57,80.59,88855.0,71.3585,71.3851,71.3142,71.3319,88855.0
2020-10-22 11:45:00,80.59,80.66,80.57,80.61,24744.0,71.3319,71.3939,71.3142,71.3496,24744.0
2020-10-22 11:50:00,80.62,80.68,80.51,80.51,38122.0,71.3585,71.4116,71.2611,71.2611,38122.0
2020-10-22 11:55:00,80.52,80.53,80.4,80.42,76367.0,71.27,71.2788,71.1638,71.1815,76367.0
2020-10-22 12:00:00,80.43,80.51,80.39,80.39,33299.0,71.1903,71.2611,71.1549,71.1549,33299.0
2020-10-22 12:05:00,80.4,80.51,80.39,80.51,13696.0,71.1638,71.2611,71.1549,71.2611,13696.0
2020-10-22 12:10:00,80.51,80.57,80.49,80.56,19200.0,71.2611,71.3142,71.2434,71.3054,19200.0
2020-10-22 12:15:00,80.57,80.61,80.56,80.58,12043.0,71.3142,71.3496,71.3054,71.3231,12043.0
2020-10-22 12:20:00,80.58,80.59,80.52,80.54,10424.0,71.3231,71.3319,71.27,71.2877,10424.0
2020-10-22 12:25:00,80.54,80.57,80.49,80.52,10609.0,71.2877,71.3142,71.2434,71.27,10609.0
2020-10-22 12:30:00,80.53,80.53,80.41,80.42,12240.0,71.2788,71.2788,71.1726,71.1815,12240.0
2020-10-22 12:35:00,80.41,80.41,80.34,80.34,17397.0,71.1726,71.1726,71.1107,71.1107,17397.0
2020-10-22 12:40:00,80.34,80.4,80.33,80.37,21714.0,71.1107,71.1638,71.1018,71.1372,21714.0
2020-10-22 12:45:00,80.36,80.44,80.32,80.44,27294.0,71.1284,71.1992,71.093,71.1992,27294.0
2020-10-22 12:50:00,80.44,80.51,80.44,80.45,14902.0,71.1992,71.2611,71.1992,71.208,14902.0
2020-10-22 12:55:00,80.45,80.52,80.44,80.47,35286.0,71.208,71.27,71.1992,71.2257,35286.0
2020-10-22 13:00:00,80.48,80.5,80.42,80.44,13145.0,71.2346,71.2523,71.1815,71.1992,13145.0
2020-10-22 13:05:00,80.44,80.46,80.39,80.43,13143.0,71.1992,71.2169,71.1549,71.1903,13143.0
2020-10-22 13:10:00,80.43,80.64,80.43,80.63,14287.0,71.1903,71.3762,71.1903,71.3673,14287.0
2020-10-22 13:15:00,80.64,80.66,80.58,80.64,29635.0,71.3762,71.3939,71.3231,71.3762,29635.0
2020-10-22 13:20:00,80.63,80.68,80.61,80.68,31895.0,71.3673,71.4116,71.3496,71.4116,31895.0
2020-10-22 13:25:00,80.68,80.7,80.63,80.65,16794.0,71.4116,71.4293,71.3673,71.3851,16794.0
2020-10-22 13:30:00,80.65,80.72,80.65,80.69,8238.0,71.3851,71.447,71.3851,71.4205,8238.0
2020-10-22 13:35:00,80.7,80.71,80.64,80.65,9902.0,71.4293,71.4382,71.3762,71.3851,9902.0
2020-10-22 13:40:00,80.65,80.72,80.62,80.7,12427.0,71.3851,71.447,71.3585,71.4293,12427.0
2020-10-22 13:45:00,80.69,80.74,80.68,80.73,14610.0,71.4205,71.4647,71.4116,71.4559,14610.0
2020-10-22 13:50:00,80.75,80.79,80.73,80.74,30576.0,71.4736,71.509,71.4559,71.4647,30576.0
2020-10-22 13:55:00,80.75,80.78,80.72,80.75,18888.0,71.4736,71.5001,71.447,71.4736,18888.0
2020-10-22 14:00:00,80.77,80.86,80.76,80.79,20049.0,71.4913,71.5709,71.4824,71.509,20049.0
2020-10-22 14:05:00,80.8,80.81,80.73,80.75,8395.0,71.5178,71.5267,71.4559,71.4736,8395.0
2020-10-22 14:10:00,80.75,80.77,80.71,80.72,13427.0,71.4736,71.4913,71.4382,71.447,13427.0
2020-10-22 14:15:00,80.73,80.84,80.71,80.75,24728.0,71.4559,71.5532,71.4382,71.4736,24728.0
2020-10-22 14:20:00,80.76,80.8,80.75,80.8,27940.0,71.4824,71.5178,71.4736,71.5178,27940.0
2020-10-22 14:25:00,80.79,80.79,80.67,80.69,19030.0,71.509,71.509,71.4028,71.4205,19030.0
2020-10-22 14:30:00,80.69,80.69,80.6,80.66,77309.0,71.4205,71.4205,71.3408,71.3939,77309.0
2020-10-22 14:35:00,80.67,80.68,80.63,80.64,34056.0,71.4028,71.4116,71.3673,71.3762,34056.0
2020-10-22 14:40:00,80.64,80.66,80.58,80.59,61230.0,71.3762,71.3939,71.3231,71.3319,61230.0
2020-10-22 14:45:00,80.59,80.59,80.52,80.53,32796.0,71.3319,71.3319,71.27,71.2788,32796.0
2020-10-22 14:50:00,80.54,80.57,80.52,80.56,22985.0,71.2877,71.3142,71.27,71.3054,22985.0
2020-10-22 14:55:00,80.57,80.58,80.52,80.53,22030.0,71.3142,71.3231,71.27,71.2788,22030.0
2020-10-22 15:00:00,80.53,80.54,80.46,80.49,41690.0,71.2788,71.2877,71.2169,71.2434,41690.0
2020-10-22 15:05:00,80.48,80.49,80.37,80.4,46301.0,71.2346,71.2434,71.1372,71.1638,46301.0
2020-10-22 15:10:00,80.4,80.44,80.38,80.4,35131.0,71.1638,71.1992,71.1461,71.1638,35131.0
2020-10-22 15:15:00,80.4,80.47,80.4,80.45,51101.0,71.1638,71.2257,71.1638,71.208,51101.0
2020-10-22 15:20:00,80.45,80.48,80.41,80.45,39593.0,71.208,71.2346,71.1726,71.208,39593.0
2020-10-22 15:25:00,80.44,80.48,80.38,80.48,60276.0,71.1992,71.2346,71.1461,71.2346,60276.0
2020-10-22 15:30:00,80.48,80.54,80.45,80.5,64923.0,71.2346,71.2877,71.208,71.2523,64923.0
2020-10-22 15:35:00,80.52,80.6,80.51,80.54,68387.0,71.27,71.3408,71.2611,71.2877,68387.0
2020-10-22 15:40:00,80.55,80.58,80.53,80.58,40060.0,71.2965,71.3231,71.2788,71.3231,40060.0
2020-10-22 15:45:00,80.58,80.61,80.55,80.57,83747.0,71.3231,71.3496,71.2965,71.3142,83747.0
2020-10-22 15:50:00,80.57,80.7,80.57,80.69,95329.0,71.3142,71.4293,71.3142,71.4205,95329.0
2020-10-22 15:55:00,80.69,80.69,80.47,80.51,247985.0,71.4205,71.4205,71.2257,71.2611,247985.0
2020-10-23 09:30:00,80.77,81.16,80.77,81.09,91621.0,71.4913,71.8365,71.4913,71.7745,91621.0
2020-10-23 09:35:00,81.08,81.17,80.98,81.12,78359.0,71.7657,71.8453,71.6771,71.8011,78359.0
2020-10-23 09:40:00,81.12,81.13,80.9,80.94,88812.0,71.8011,71.8099,71.6063,71.6417,88812.0
2020-10-23 09:45:00,80.94,81.0,80.79,80.99,57396.0,71.6417,71.6948,71.509,71.686,57396.0
2020-10-23 09:50:00,80.99,81.04,80.88,81.03,66027.0,71.686,71.7302,71.5886,71.7214,66027.0
2020-10-23 09:55:00,81.03,81.24,81.03,81.24,85101.0,71.7214,71.9073,71.7214,71.9073,85101.0
2020-10-23 10:00:00,81.25,81.31,81.18,81.18,34072.0,71.9161,71.9692,71.8542,71.8542,34072.0
2020-10-23 10:05:00,81.2,81.26,80.99,81.11,37815.0,71.8719,71.925,71.686,71.7922,37815.0
2020-10-23 10:10:00,81.1,81.14,81.04,81.11,40246.0,71.7834,71.8188,71.7302,71.7922,40246.0
2020-10-23 10:15:00,81.11,81.11,80.87,80.87,52581.0,71.7922,71.7922,71.5798,71.5798,52581.0
2020-10-23 10:20:00,80.86,80.94,80.84,80.92,22419.0,71.5709,71.6417,71.5532,71.624,22419.0
2020-10-23 10:25:00,80.94,80.97,80.88,80.9,46329.0,71.6417,71.6683,71.5886,71.6063,46329.0
2020-10-23 10:30:00,80.92,80.95,80.87,80.9,29685.0,71.624,71.6506,71.5798,71.6063,29685.0
2020-10-23 10:35:00,80.88,80.95,80.86,80.91,18303.0,71.5886,71.6506,71.5709,71.6152,18303.0
2020-10-23 10:40:00,80.91,80.91,80.7,80.76,26238.0,71.6152,71.6152,71.4293,71.4824,26238.0
2020-10-23 10:45:00,80.76,80.8,80.7,80.77,8974.0,71.4824,71.5178,71.4293,71.4913,8974.0
2020-10-23 10:50:00,80.78,80.83,80.71,80.8,10206.0,71.5001,71.5444,71.4382,71.5178,10206.0
2020-10-23 10:55:00,80.8,80.84,80.74,80.76,10814.0,71.5178,71.5532,71.4647,71.4824,10814.0
2020-10-23 11:00:00,80.75,80.77,80.69,80.72,7400.0,71.4736,71.4913,71.4205,71.447,7400.0
2020-10-23 11:05:00,80.72,80.77,80.6,80.62,20150.0,71.447,71.4913,71.3408,71.3585,20150.0
2020-10-23 11:10:00,80.63,80.88,80.63,80.88,23575.0,71.3673,71.5886,71.3673,71.5886,23575.0
2020-10-23 11:15:00,80.89,80.9,80.84,80.85,14391.0,71.5975,71.6063,71.5532,71.5621,14391.0
2020-10-23 11:20:00,80.84,80.84,80.7,80.7,31915.0,71.5532,71.5532,71.4293,71.4293,31915.0
2020-10-23 11:25:00,80.71,80.73,80.63,80.7,58318.0,71.4382,71.4559,71.3673,71.4293,58318.0
2020-10-23 11:30:00,80.69,80.85,80.65,80.85,24250.0,71.4205,71.5621,71.3851,71.5621,24250.0
2020-10-23 11:35:00,80.84,80.88,80.8,80.81,22066.0,71.5532,71.5886,71.5178,71.5267,22066.0
2020-10-23 11:40:00,80.81,80.88,80.78,80.8,16690.0,71.5267,71.5886,71.5001,71.5178,16690.0
2020-10-23 11:45:00,80.79,80.82,80.67,80.69,9095.0,71.509,71.5355,71.4028,71.4205,9095.0
2020-10-23 11:50:00,80.69,80.7,80.64,80.68,26785.0,71.4205,71.4293,71.3762,71.4116,26785.0
2020-10-23 11:55:00,80.7,80.74,80.69,80.72,12316.0,71.4293,71.4647,71.4205,71.447,12316.0
2020-10-23 12:00:00,80.72,80.81,80.71,80.79,10321.0,71.447,71.5267,71.4382,71.509,10321.0
2020-10-23 12:05:00,80.79,80.8,80.67,80.67,28042.0,71.509,71.5178,71.4028,71.4028,28042.0
2020-10-23 12:10:00,80.69,80.7,80.63,80.65,12642.0,71.4205,71.4293,71.3673,71.3851,12642.0
2020-10-23 12:15:00,80.65,80.66,80.5,80.58,78289.0,71.3851,71.3939,71.2523,71.3231,78289.0
2020-10-23 12:20:00,80.56,80.62,80.48,80.62,61057.0,71.3054,71.3585,71.2346,71.3585,61057.0
2020-10-23 12:25:00,80.62,80.64,80.58,80.63,47500.0,71.3585,71.3762,71.3231,71.3673,47500.0
2020-10-23 12:30:00,80.63,80.67,80.61,80.66,10749.0,71.3673,71.4028,71.3496,71.3939,10749.0
2020-10-23 12:35:00,80.66,80.69,80.64,80.64,8000.0,71.3939,71.4205,71.3762,71.3762,8000.0
2020-10-23 12:40:00,80.66,80.67,80.56,80.58,7774.0,71.3939,71.4028,71.3054,71.3231,7774.0
2020-10-23 12:45:00,80.58,80.63,80.58,80.59,14051.0,71.3231,71.3673,71.3231,71.3319,14051.0
2020-10-23 12:50:00,80.57,80.6,80.51,80.52,27878.0,71.3142,71.3408,71.2611,71.27,27878.0
2020-10-23 12:55:00,80.53,80.54,80.39,80.43,24599.0,71.2788,71.2877,71.1549,71.1903,24599.0
2020-10-23 13:00:00,80.42,80.54,80.42,80.54,13559.0,71.1815,71.2877,71.1815,71.2877,13559.0
2020-10-23 13:05:00,80.54,80.54,80.52,80.54,9308.0,71.2877,71.2877,71.27,71.2877,9308.0
2020-10-23 13:10:00,80.53,80.55,80.48,80.49,9160.0,71.2788,71.2965,71.2346,71.2434,9160.0
2020-10-23 13:15:00,80.5,80.59,80.5,80.57,14295.0,71.2523,71.3319,71.2523,71.3142,14295.0
2020-10-23 13:20:00,80.56,80.73,80.54,80.7,50881.0,71.3054,71.4559,71.2877,71.4293,50881.0
2020-10-23 13:25:00,80.7,80.84,80.7,80.84,18180.0,71.4293,71.5532,71.4293,71.5532,18180.0
2020-10-23 13:30:00,80.83,80.88,80.81,80.86,7283.0,71.5444,71.5886,71.5267,71.5709,7283.0
2020-10-23 13:35:00,80.84,80.85,80.75,80.76,25757.0,71.5532,71.5621,71.4736,71.4824,25757.0
2020-10-23 13:40:00,80.75,80.77,80.73,80.75,8531.0,71.4736,71.4913,71.4559,71.4736,8531.0
2020-10-23 13:45:00,80.76,80.77,80.72,80.74,5998.0,71.4824,71.4913,71.447,71.4647,5998.0
2020-10-23 13:50:00,80.73,80.73,80.67,80.69,7504.0,71.4559,71.4559,71.4028,71.4205,7504.0
2020-10-23 13:55:00,80.69,80.75,80.69,80.75,5700.0,71.4205,71.4736,71.4205,71.4736,5700.0
2020-10-23 14:00:00,80.76,80.77,80.7,80.74,18027.0,71.4824,71.4913,71.4293,71.4647,18027.0
2020-10-23 14:05:00,80.75,80.83,80.75,80.81,26812.0,71.4736,71.5444,71.4736,71.5267,26812.0
2020-10-23 14:10:00,80.79,80.82,80.76,80.81,3801.0,71.509,71.5355,71.4824,71.5267,3801.0
2020-10-23 14:15:00,80.8,80.87,80.78,80.83,20508.0,71.5178,71.5798,71.5001,71.5444,20508.0
2020-10-23 14:20:00,80.83,80.89,80.82,80.88,11149.0,71.5444,71.5975,71.5355,71.5886,11149.0
2020-10-23 14:25:00,80.89,80.94,80.87,80.88,12689.0,71.5975,71.6417,71.5798,71.5886,12689.0
2020-10-23 14:30:00,80.89,80.89,80.8,80.82,10284.0,71.5975,71.5975,71.5178,71.5355,10284.0
2020-10-23 14:35:00,80.82,80.86,80.76,80.8,31800.0,71.5355,71.5709,71.4824,71.5178,31800.0
2020-10-23 14:40:00,80.8,80.8,80.73,80.74,7817.0,71.5178,71.5178,71.4559,71.4647,7817.0
2020-10-23 14:45:00,80.74,80.85,80.73,80.8,26460.0,71.4647,71.5621,71.4559,71.5178,26460.0
2020-10-23 14:50:00,80.81,80.83,80.78,80.81,7105.0,71.5267,71.5444,71.5001,71.5267,7105.0
2020-10-23 14:55:00,80.8,80.88,80.8,80.84,17308.0,71.5178,71.5886,71.5178,71.5532,17308.0
2020-10-23 15:00:00,80.84,80.87,80.83,80.86,8659.0,71.5532,71.5798,71.5444,71.5709,8659.0
2020-10-23 15:05:00,80.87,80.93,80.87,80.93,11268.0,71.5798,71.6329,71.5798,71.6329,11268.0
2020-10-23 15:10:00,80.92,80.99,80.91,80.97,33135.0,71.624,71.686,71.6152,71.6683,33135.0
2020-10-23 15:15:00,80.97,80.97,80.94,80.95,10653.0,71.6683,71.6683,71.6417,71.6506,10653.0
2020-10-23 15:20:00,80.96,80.98,80.95,80.95,11910.0,71.6594,71.6771,71.6506,71.6506,11910.0
2020-10-23 15:25:00,80.95,80.98,80.93,80.95,11513.0,71.6506,71.6771,71.6329,71.6506,11513.0
2020-10-23 15:30:00,80.95,81.04,80.94,81.01,21116.0,71.6506,71.7302,71.6417,71.7037,21116.0
2020-10-23 15:35:00,81.01,81.03,80.94,80.97,30303.0,71.7037,71.7214,71.6417,71.6683,30303.0
2020-10-23 15:40:00,80.98,81.01,80.95,80.98,23919.0,71.6771,71.7037,71.6506,71.6771,23919.0
2020-10-23 15:45:00,80.96,81.06,80.95,81.05,40191.0,71.6594,71.748,71.6506,71.7391,40191.0
2020-10-23 15:50:00,81.04,81.08,81.0,81.08,66467.0,71.7302,71.7657,71.6948,71.7657,66467.0
2020-10-23 15:55:00,81.08,81.08,80.96,81.04,167514.0,71.7657,71.7657,71.6594,71.7302,167514.0
2020-10-26 09:30:00,80.32,80.41,79.87,79.98,84884.0,71.093,71.1726,70.6947,70.792,84884.0
2020-10-26 09:35:00,79.98,80.07,79.8,79.96,63772.0,70.792,70.8717,70.6327,70.7743,63772.0
2020-10-26 09:40:00,79.97,80.02,79.72,79.79,61620.0,70.7832,70.8274,70.5619,70.6238,61620.0
2020-10-26 09:45:00,79.79,79.83,79.7,79.7,31396.0,70.6238,70.6593,70.5442,70.5442,31396.0
2020-10-26 09:50:00,79.68,79.9,79.62,79.87,18845.0,70.5265,70.7212,70.4734,70.6947,18845.0
2020-10-26 09:55:00,79.85,79.95,79.8,79.91,28299.0,70.677,70.7655,70.6327,70.7301,28299.0
2020-10-26 10:00:00,79.92,79.98,79.79,79.97,67680.0,70.7389,70.792,70.6238,70.7832,67680.0
2020-10-26 10:05:00,79.98,80.19,79.98,80.11,25450.0,70.792,70.9779,70.792,70.9071,25450.0
2020-10-26 10:10:00,80.11,80.14,80.01,80.11,19338.0,70.9071,70.9336,70.8186,70.9071,19338.0
2020-10-26 10:15:00,80.12,80.12,80.02,80.03,11239.0,70.9159,70.9159,70.8274,70.8363,11239.0
2020-10-26 10:20:00,80.04,80.13,80.01,80.02,36782.0,70.8451,70.9248,70.8186,70.8274,36782.0
2020-10-26 10:25:00,80.02,80.06,79.9,79.92,40046.0,70.8274,70.8628,70.7212,70.7389,40046.0
2020-10-26 10:30:00,79.92,79.96,79.71,79.91,38801.0,70.7389,70.7743,70.553,70.7301,38801.0
2020-10-26 10:35:00,79.91,79.91,79.76,79.78,15947.0,70.7301,70.7301,70.5973,70.615,15947.0
2020-10-26 10:40:00,79.79,79.79,79.63,79.65,14946.0,70.6238,70.6238,70.4822,70.4999,14946.0
2020-10-26 10:45:00,79.65,79.72,79.44,79.52,57732.0,70.4999,70.5619,70.3141,70.3849,57732.0
2020-10-26 10:50:00,79.52,79.58,79.44,79.57,19288.0,70.3849,70.438,70.3141,70.4291,19288.0
2020-10-26 10:55:00,79.56,79.57,79.49,79.5,28799.0,70.4203,70.4291,70.3583,70.3672,28799.0
2020-10-26 11:00:00,79.5,79.52,79.39,79.49,40762.0,70.3672,70.3849,70.2698,70.3583,40762.0
2020-10-26 11:05:00,79.47,79.54,79.31,79.39,63497.0,70.3406,70.4026,70.199,70.2698,63497.0
2020-10-26 11:10:00,79.38,79.51,79.38,79.51,20667.0,70.2609,70.376,70.2609,70.376,20667.0
2020-10-26 11:15:00,79.5,79.5,79.25,79.27,29538.0,70.3672,70.3672,70.1459,70.1636,29538.0
2020-10-26 11:20:00,79.26,79.41,79.24,79.38,28958.0,70.1547,70.2875,70.137,70.2609,28958.0
2020-10-26 11:25:00,79.4,79.52,79.38,79.52,23792.0,70.2786,70.3849,70.2609,70.3849,23792.0
2020-10-26 11:30:00,79.53,79.53,79.35,79.35,45604.0,70.3937,70.3937,70.2344,70.2344,45604.0
2020-10-26 11:35:00,79.36,79.56,79.36,79.54,28457.0,70.2432,70.4203,70.2432,70.4026,28457.0
2020-10-26 11:40:00,79.53,79.64,79.49,79.63,30283.0,70.3937,70.4911,70.3583,70.4822,30283.0
2020-10-26 11:45:00,79.65,79.81,79.61,79.78,27485.0,70.4999,70.6415,70.4645,70.615,27485.0
2020-10-26 11:50:00,79.78,79.84,79.7,79.73,31575.0,70.615,70.6681,70.5442,70.5707,31575.0
2020-10-26 11:55:00,79.73,79.85,79.73,79.81,44820.0,70.5707,70.677,70.5707,70.6415,44820.0
2020-10-26 12:00:00,79.8,79.84,79.75,79.8,27094.0,70.6327,70.6681,70.5884,70.6327,27094.0
2020-10-26 12:05:00,79.81,79.83,79.74,79.74,29749.0,70.6415,70.6593,70.5796,70.5796,29749.0
2020-10-26 12:10:00,79.74,79.78,79.71,79.73,17014.0,70.5796,70.615,70.553,70.5707,17014.0
2020-10-26 12:15:00,79.73,79.86,79.73,79.85,50008.0,70.5707,70.6858,70.5707,70.677,50008.0
2020-10-26 12:20:00,79.86,79.87,79.76,79.83,21093.0,70.6858,70.6947,70.5973,70.6593,21093.0
2020-10-26 12:25:00,79.84,79.85,79.7,79.72,86409.0,70.6681,70.677,70.5442,70.5619,86409.0
2020-10-26 12:30:00,79.72,79.72,79.57,79.6,57334.0,70.5619,70.5619,70.4291,70.4557,57334.0
2020-10-26 12:35:00,79.61,79.61,79.52,79.54,37017.0,70.4645,70.4645,70.3849,70.4026,37017.0
2020-10-26 12:40:00,79.53,79.56,79.49,79.49,27959.0,70.3937,70.4203,70.3583,70.3583,27959.0
2020-10-26 12:45:00,79.5,79.55,79.47,79.54,21673.0,70.3672,70.4114,70.3406,70.4026,21673.0
2020-10-26 12:50:00,79.55,79.63,79.52,79.6,33216.0,70.4114,70.4822,70.3849,70.4557,33216.0
2020-10-26 12:55:00,79.6,79.61,79.53,79.54,15361.0,70.4557,70.4645,70.3937,70.4026,15361.0
2020-10-26 13:00:00,79.53,79.59,79.5,79.56,27104.0,70.3937,70.4468,70.3672,70.4203,27104.0
2020-10-26 13:05:00,79.56,79.61,79.53,79.59,32206.0,70.4203,70.4645,70.3937,70.4468,32206.0
2020-10-26 13:10:00,79.59,79.62,79.53,79.53,17896.0,70.4468,70.4734,70.3937,70.3937,17896.0
2020-10-26 13:15:00,79.53,79.56,79.42,79.42,20946.0,70.3937,70.4203,70.2964,70.2964,20946.0
2020-10-26 13:20:00,79.43,79.48,79.4,79.43,20475.0,70.3052,70.3495,70.2786,70.3052,20475.0
2020-10-26 13:25:00,79.44,79.53,79.41,79.43,55112.0,70.3141,70.3937,70.2875,70.3052,55112.0
2020-10-26 13:30:00,79.42,79.45,79.33,79.35,15778.0,70.2964,70.3229,70.2167,70.2344,15778.0
2020-10-26 13:35:00,79.35,79.52,79.28,79.51,26323.0,70.2344,70.3849,70.1724,70.376,26323.0
2020-10-26 13:40:00,79.51,79.59,79.51,79.55,15477.0,70.376,70.4468,70.376,70.4114,15477.0
2020-10-26 13:45:00,79.55,79.64,79.5,79.63,25868.0,70.4114,70.4911,70.3672,70.4822,25868.0
2020-10-26 13:50:00,79.63,79.74,79.62,79.72,40993.0,70.4822,70.5796,70.4734,70.5619,40993.0
2020-10-26 13:55:00,79.71,79.72,79.62,79.71,16553.0,70.553,70.5619,70.4734,70.553,16553.0
2020-10-26 14:00:00,79.72,79.77,79.67,79.77,21190.0,70.5619,70.6061,70.5176,70.6061,21190.0
2020-10-26 14:05:00,79.77,79.91,79.77,79.91,27238.0,70.6061,70.7301,70.6061,70.7301,27238.0
2020-10-26 14:10:00,79.91,79.91,79.76,79.8,31414.0,70.7301,70.7301,70.5973,70.6327,31414.0
2020-10-26 14:15:00,79.81,79.87,79.79,79.87,14638.0,70.6415,70.6947,70.6238,70.6947,14638.0
2020-10-26 14:20:00,79.86,79.88,79.8,79.83,11947.0,70.6858,70.7035,70.6327,70.6593,11947.0
2020-10-26 14:25:00,79.83,80.03,79.78,80.03,16386.0,70.6593,70.8363,70.615,70.8363,16386.0
2020-10-26 14:30:00,80.03,80.03,79.95,79.98,12147.0,70.8363,70.8363,70.7655,70.792,12147.0
2020-10-26 14:35:00,79.98,79.98,79.87,79.89,4900.0,70.792,70.792,70.6947,70.7124,4900.0
2020-10-26 14:40:00,79.86,79.98,79.85,79.88,14282.0,70.6858,70.792,70.677,70.7035,14282.0
2020-10-26 14:45:00,79.88,79.88,79.78,79.8,12190.0,70.7035,70.7035,70.615,70.6327,12190.0
2020-10-26 14:50:00,79.8,79.93,79.8,79.84,16900.0,70.6327,70.7478,70.6327,70.6681,16900.0
2020-10-26 14:55:00,79.84,79.92,79.81,79.81,18800.0,70.6681,70.7389,70.6415,70.6415,18800.0
2020-10-26 15:00:00,79.81,79.86,79.78,79.79,20166.0,70.6415,70.6858,70.615,70.6238,20166.0
2020-10-26 15:05:00,79.79,79.79,79.67,79.7,55809.0,70.6238,70.6238,70.5176,70.5442,55809.0
2020-10-26 15:10:00,79.7,79.73,79.59,79.62,20261.0,70.5442,70.5707,70.4468,70.4734,20261.0
2020-10-26 15:15:00,79.62,79.72,79.61,79.69,20482.0,70.4734,70.5619,70.4645,70.5353,20482.0
2020-10-26 15:20:00,79.7,79.83,79.7,79.77,32144.0,70.5442,70.6593,70.5442,70.6061,32144.0
2020-10-26 15:25:00,79.8,79.81,79.73,79.74,15542.0,70.6327,70.6415,70.5707,70.5796,15542.0
2020-10-26 15:30:00,79.75,79.88,79.71,79.79,38579.0,70.5884,70.7035,70.553,70.6238,38579.0
2020-10-26 15:35:00,79.79,79.8,79.7,79.73,40938.0,70.6238,70.6327,70.5442,70.5707,40938.0
2020-10-26 15:40:00,79.73,79.79,79.72,79.75,34281.0,70.5707,70.6238,70.5619,70.5884,34281.0
2020-10-26 15:45:00,79.74,79.76,79.6,79.61,38915.0,70.5796,70.5973,70.4557,70.4645,38915.0
2020-10-26 15:50:00,79.61,79.8,79.54,79.8,88420.0,70.4645,70.6327,70.4026,70.6327,88420.0
2020-10-26 15:55:00,79.8,80.05,79.79,79.99,293546.0,70.6327,70.854,70.6238,70.8009,293546.0
2020-10-27 09:30:00,80.08,80.49,79.92,80.26,99112.0,70.8805,71.2434,70.7389,71.0399,99112.0
2020-10-27 09:35:00,80.24,80.27,80.08,80.14,54881.0,71.0222,71.0487,70.8805,70.9336,54881.0
2020-10-27 09:40:00,80.14,80.15,79.79,80.03,56458.0,70.9336,70.9425,70.6238,70.8363,56458.0
2020-10-27 09:45:00,80.02,80.14,79.87,79.9,37143.0,70.8274,70.9336,70.6947,70.7212,37143.0
2020-10-27 09:50:00,79.9,80.19,79.89,80.19,50500.0,70.7212,70.9779,70.7124,70.9779,50500.0
2020-10-27 09:55:00,80.18,80.25,80.09,80.2,96051.0,70.969,71.031,70.8894,70.9867,96051.0
2020-10-27 10:00:00,80.19,80.25,80.13,80.21,115307.0,70.9779,71.031,70.9248,70.9956,115307.0
2020-10-27 10:05:00,80.21,80.3,80.18,80.24,22750.0,70.9956,71.0753,70.969,71.0222,22750.0
2020-10-27 10:10:00,80.23,80.25,80.1,80.15,22100.0,71.0133,71.031,70.8982,70.9425,22100.0
2020-10-27 10:15:00,80.16,80.26,80.09,80.21,28965.0,70.9513,71.0399,70.8894,70.9956,28965.0
2020-10-27 10:20:00,80.21,80.22,80.01,80.04,36774.0,70.9956,71.0044,70.8186,70.8451,36774.0
2020-10-27 10:25:00,80.05,80.06,80.0,80.05,61908.0,70.854,70.8628,70.8097,70.854,61908.0
2020-10-27 10:30:00,80.05,80.07,79.89,79.92,52047.0,70.854,70.8717,70.7124,70.7389,52047.0
2020-10-27 10:35:00,79.93,80.04,79.9,79.9,30471.0,70.7478,70.8451,70.7212,70.7212,30471.0
2020-10-27 10:40:00,79.91,79.91,79.76,79.8,47293.0,70.7301,70.7301,70.5973,70.6327,47293.0
2020-10-27 10:45:00,79.79,79.79,79.64,79.72,72599.0,70.6238,70.6238,70.4911,70.5619,72599.0
2020-10-27 10:50:00,79.72,79.73,79.45,79.49,66536.0,70.5619,70.5707,70.3229,70.3583,66536.0
2020-10-27 10:55:00,79.5,79.55,79.41,79.42,94886.0,70.3672,70.4114,70.2875,70.2964,94886.0
2020-10-27 11:00:00,79.42,79.49,79.39,79.47,15062.0,70.2964,70.3583,70.2698,70.3406,15062.0
2020-10-27 11:05:00,79.47,79.51,79.38,79.43,43405.0,70.3406,70.376,70.2609,70.3052,43405.0
2020-10-27 11:10:00,79.42,79.5,79.4,79.41,29410.0,70.2964,70.3672,70.2786,70.2875,29410.0
2020-10-27 11:15:00,79.42,79.5,79.4,79.42,13110.0,70.2964,70.3672,70.2786,70.2964,13110.0
2020-10-27 11:20:00,79.44,79.46,79.38,79.41,13128.0,70.3141,70.3318,70.2609,70.2875,13128.0
2020-10-27 11:25:00,79.4,79.46,79.37,79.41,26859.0,70.2786,70.3318,70.2521,70.2875,26859.0
2020-10-27 11:30:00,79.45,79.45,79.33,79.38,43387.0,70.3229,70.3229,70.2167,70.2609,43387.0
2020-10-27 11:35:00,79.37,79.51,79.36,79.48,11057.0,70.2521,70.376,70.2432,70.3495,11057.0
2020-10-27 11:40:00,79.49,79.52,79.42,79.52,7139.0,70.3583,70.3849,70.2964,70.3849,7139.0
2020-10-27 11:45:00,79.53,79.59,79.51,79.54,35746.0,70.3937,70.4468,70.376,70.4026,35746.0
2020-10-27 11:50:00,79.56,79.61,79.54,79.59,9980.0,70.4203,70.4645,70.4026,70.4468,9980.0
2020-10-27 11:55:00,79.58,79.71,79.58,79.7,16053.0,70.438,70.553,70.438,70.5442,16053.0
2020-10-27 12:00:00,79.69,79.71,79.61,79.71,13150.0,70.5353,70.553,70.4645,70.553,13150.0
2020-10-27 12:05:00,79.72,79.75,79.61,79.63,10658.0,70.5619,70.5884,70.4645,70.4822,10658.0
2020-10-27 12:10:00,79.66,79.67,79.58,79.6,20331.0,70.5088,70.5176,70.438,70.4557,20331.0
2020-10-27 12:15:00,79.59,79.66,79.58,79.62,11200.0,70.4468,70.5088,70.438,70.4734,11200.0
2020-10-27 12:20:00,79.63,79.77,79.62,79.74,14689.0,70.4822,70.6061,70.4734,70.5796,14689.0
2020-10-27 12:25:00,79.74,79.74,79.63,79.65,11300.0,70.5796,70.5796,70.4822,70.4999,11300.0
2020-10-27 12:30:00,79.66,79.68,79.48,79.5,78395.0,70.5088,70.5265,70.3495,70.3672,78395.0
2020-10-27 12:35:00,79.5,79.51,79.45,79.49,15442.0,70.3672,70.376,70.3229,70.3583,15442.0
2020-10-27 12:40:00,79.5,79.55,79.43,79.44,11883.0,70.3672,70.4114,70.3052,70.3141,11883.0
2020-10-27 12:45:00,79.42,79.52,79.42,79.43,12872.0,70.2964,70.3849,70.2964,70.3052,12872.0
2020-10-27 12:50:00,79.44,79.45,79.4,79.44,15533.0,70.3141,70.3229,70.2786,70.3141,15533.0
2020-10-27 12:55:00,79.43,79.47,79.39,79.44,27689.0,70.3052,70.3406,70.2698,70.3141,27689.0
2020-10-27 13:00:00,79.43,79.46,79.4,79.41,35937.0,70.3052,70.3318,70.2786,70.2875,35937.0
2020-10-27 13:05:00,79.41,79.47,79.37,79.38,21825.0,70.2875,70.3406,70.2521,70.2609,21825.0
2020-10-27 13:10:00,79.39,79.41,79.33,79.35,22650.0,70.2698,70.2875,70.2167,70.2344,22650.0
2020-10-27 13:15:00,79.35,79.47,79.35,79.38,57419.0,70.2344,70.3406,70.2344,70.2609,57419.0
2020-10-27 13:20:00,79.38,79.45,79.32,79.45,33278.0,70.2609,70.3229,70.2078,70.3229,33278.0
2020-10-27 13:25:00,79.46,79.62,79.44,79.61,26062.0,70.3318,70.4734,70.3141,70.4645,26062.0
2020-10-27 13:30:00,79.62,79.69,79.57,79.62,29717.0,70.4734,70.5353,70.4291,70.4734,29717.0
2020-10-27 13:35:00,79.63,79.63,79.55,79.56,12425.0,70.4822,70.4822,70.4114,70.4203,12425.0
2020-10-27 13:40:00,79.56,79.62,79.56,79.56,7300.0,70.4203,70.4734,70.4203,70.4203,7300.0
2020-10-27 13:45:00,79.56,79.6,79.51,79.59,10450.0,70.4203,70.4557,70.376,70.4468,10450.0
2020-10-27 13:50:00,79.59,79.67,79.58,79.64,8605.0,70.4468,70.5176,70.438,70.4911,8605.0
2020-10-27 13:55:00,79.62,79.67,79.61,79.64,9236.0,70.4734,70.5176,70.4645,70.4911,9236.0
2020-10-27 14:00:00,79.64,79.69,79.64,79.66,19369.0,70.4911,70.5353,70.4911,70.5088,19369.0
2020-10-27 14:05:00,79.67,79.7,79.58,79.58,31040.0,70.5176,70.5442,70.438,70.438,31040.0
2020-10-27 14:10:00,79.6,79.62,79.56,79.59,47668.0,70.4557,70.4734,70.4203,70.4468,47668.0
2020-10-27 14:15:00,79.59,79.6,79.4,79.41,42049.0,70.4468,70.4557,70.2786,70.2875,42049.0
2020-10-27 14:20:00,79.4,79.47,79.4,79.41,8426.0,70.2786,70.3406,70.2786,70.2875,8426.0
2020-10-27 14:25:00,79.42,79.47,79.41,79.42,9268.0,70.2964,70.3406,70.2875,70.2964,9268.0
2020-10-27 14:30:00,79.42,79.52,79.42,79.5,23770.0,70.2964,70.3849,70.2964,70.3672,23770.0
2020-10-27 14:35:00,79.51,79.53,79.46,79.49,22375.0,70.376,70.3937,70.3318,70.3583,22375.0
2020-10-27 14:40:00,79.5,79.5,79.42,79.46,35254.0,70.3672,70.3672,70.2964,70.3318,35254.0
2020-10-27 14:45:00,79.44,79.47,79.35,79.41,17408.0,70.3141,70.3406,70.2344,70.2875,17408.0
2020-10-27 14:50:00,79.4,79.43,79.34,79.38,46940.0,70.2786,70.3052,70.2255,70.2609,46940.0
2020-10-27 14:55:00,79.37,79.42,79.31,79.37,30743.0,70.2521,70.2964,70.199,70.2521,30743.0
2020-10-27 15:00:00,79.37,79.4,79.33,79.33,17733.0,70.2521,70.2786,70.2167,70.2167,17733.0
2020-10-27 15:05:00,79.33,79.35,79.25,79.28,27826.0,70.2167,70.2344,70.1459,70.1724,27826.0
2020-10-27 15:10:00,79.28,79.37,79.28,79.3,15103.0,70.1724,70.2521,70.1724,70.1901,15103.0
2020-10-27 15:15:00,79.29,79.34,79.27,79.34,18061.0,70.1813,70.2255,70.1636,70.2255,18061.0
2020-10-27 15:20:00,79.33,79.45,79.33,79.35,42626.0,70.2167,70.3229,70.2167,70.2344,42626.0
2020-10-27 15:25:00,79.36,79.39,79.32,79.32,16503.0,70.2432,70.2698,70.2078,70.2078,16503.0
2020-10-27 15:30:00,79.32,79.34,79.27,79.33,27234.0,70.2078,70.2255,70.1636,70.2167,27234.0
2020-10-27 15:35:00,79.32,79.34,79.22,79.27,78081.0,70.2078,70.2255,70.1193,70.1636,78081.0
2020-10-27 15:40:00,79.28,79.32,79.2,79.23,72871.0,70.1724,70.2078,70.1016,70.1282,72871.0
2020-10-27 15:45:00,79.23,79.24,78.99,79.06,125455.0,70.1282,70.137,69.9157,69.9777,125455.0
2020-10-27 15:50:00,79.06,79.07,78.89,78.93,175185.0,69.9777,69.9866,69.8272,69.8626,175185.0
2020-10-27 15:55:00,78.94,78.96,78.78,78.8,141122.0,69.8715,69.8892,69.7299,69.7476,141122.0
2020-10-28 09:30:00,77.46,77.78,77.25,77.75,72044.0,68.5615,68.8448,68.3756,68.8182,72044.0
2020-10-28 09:35:00,77.74,77.95,77.55,77.86,116998.0,68.8093,68.9952,68.6412,68.9156,116998.0
2020-10-28 09:40:00,77.88,78.12,77.88,78.08,50801.0,68.9333,69.1457,68.9333,69.1103,50801.0
2020-10-28 09:45:00,78.08,78.15,77.94,78.03,158619.0,69.1103,69.1722,68.9864,69.066,158619.0
2020-10-28 09:50:00,78.02,78.27,77.99,78.01,88936.0,69.0572,69.2785,69.0306,69.0483,88936.0
2020-10-28 09:55:00,77.99,78.05,77.86,77.87,83033.0,69.0306,69.0837,68.9156,68.9244,83033.0
2020-10-28 10:00:00,77.85,77.85,77.43,77.46,57892.0,68.9067,68.9067,68.535,68.5615,57892.0
2020-10-28 10:05:00,77.47,77.59,77.45,77.57,29899.0,68.5704,68.6766,68.5527,68.6589,29899.0
2020-10-28 10:10:00,77.58,77.72,77.51,77.6,41489.0,68.6677,68.7916,68.6058,68.6854,41489.0
2020-10-28 10:15:00,77.59,77.69,77.43,77.44,35208.0,68.6766,68.7651,68.535,68.5438,35208.0
2020-10-28 10:20:00,77.44,77.52,77.27,77.27,68311.0,68.5438,68.6146,68.3933,68.3933,68311.0
2020-10-28 10:25:00,77.29,77.37,77.17,77.29,63472.0,68.411,68.4819,68.3048,68.411,63472.0
2020-10-28 10:30:00,77.29,77.48,77.22,77.4,33767.0,68.411,68.5792,68.3491,68.5084,33767.0
2020-10-28 10:35:00,77.38,77.48,77.35,77.36,51575.0,68.4907,68.5792,68.4642,68.473,51575.0
2020-10-28 10:40:00,77.35,77.39,77.22,77.38,38867.0,68.4642,68.4996,68.3491,68.4907,38867.0
2020-10-28 10:45:00,77.37,77.41,77.24,77.24,30975.0,68.4819,68.5173,68.3668,68.3668,30975.0
2020-10-28 10:50:00,77.27,77.27,77.05,77.05,35893.0,68.3933,68.3933,68.1986,68.1986,35893.0
2020-10-28 10:55:00,77.04,77.25,76.98,77.16,77005.0,68.1898,68.3756,68.1367,68.296,77005.0
2020-10-28 11:00:00,77.15,77.2,76.93,76.96,29036.0,68.2871,68.3314,68.0924,68.119,29036.0
2020-10-28 11:05:00,76.96,77.15,76.96,77.08,37463.0,68.119,68.2871,68.119,68.2252,37463.0
2020-10-28 11:10:00,77.07,77.08,76.93,77.05,63857.0,68.2163,68.2252,68.0924,68.1986,63857.0
2020-10-28 11:15:00,77.04,77.16,76.99,77.13,32563.0,68.1898,68.296,68.1455,68.2694,32563.0
2020-10-28 11:20:00,77.13,77.25,77.1,77.23,37449.0,68.2694,68.3756,68.2429,68.3579,37449.0
2020-10-28 11:25:00,77.24,77.26,77.07,77.13,178938.0,68.3668,68.3845,68.2163,68.2694,178938.0
2020-10-28 11:30:00,77.13,77.23,77.05,77.23,22644.0,68.2694,68.3579,68.1986,68.3579,22644.0
2020-10-28 11:35:00,77.24,77.34,77.22,77.29,20441.0,68.3668,68.4553,68.3491,68.411,20441.0
2020-10-28 11:40:00,77.28,77.39,77.25,77.36,22324.0,68.4022,68.4996,68.3756,68.473,22324.0
2020-10-28 11:45:00,77.35,77.42,77.32,77.32,18326.0,68.4642,68.5261,68.4376,68.4376,18326.0
2020-10-28 11:50:00,77.33,77.49,77.32,77.46,18904.0,68.4464,68.5881,68.4376,68.5615,18904.0
2020-10-28 11:55:00,77.46,77.52,77.36,77.41,29425.0,68.5615,68.6146,68.473,68.5173,29425.0
2020-10-28 12:00:00,77.41,77.48,77.39,77.46,20118.0,68.5173,68.5792,68.4996,68.5615,20118.0
2020-10-28 12:05:00,77.46,77.56,77.45,77.46,24423.0,68.5615,68.65,68.5527,68.5615,24423.0
2020-10-28 12:10:00,77.45,77.49,77.36,77.45,35644.0,68.5527,68.5881,68.473,68.5527,35644.0
2020-10-28 12:15:00,77.46,77.52,77.44,77.49,30309.0,68.5615,68.6146,68.5438,68.5881,30309.0
2020-10-28 12:20:00,77.48,77.56,77.41,77.44,40431.0,68.5792,68.65,68.5173,68.5438,40431.0
2020-10-28 12:25:00,77.47,77.48,77.38,77.43,24227.0,68.5704,68.5792,68.4907,68.535,24227.0
2020-10-28 12:30:00,77.42,77.44,77.31,77.32,33366.0,68.5261,68.5438,68.4287,68.4376,33366.0
2020-10-28 12:35:00,77.32,77.34,77.07,77.07,20185.0,68.4376,68.4553,68.2163,68.2163,20185.0
2020-10-28 12:40:00,77.06,77.06,76.97,77.02,15106.0,68.2075,68.2075,68.1278,68.1721,15106.0
2020-10-28 12:45:00,77.05,77.09,76.99,76.99,14674.0,68.1986,68.234,68.1455,68.1455,14674.0
2020-10-28 12:50:00,77.0,77.11,76.94,77.07,23260.0,68.1544,68.2517,68.1013,68.2163,23260.0
2020-10-28 12:55:00,77.08,77.15,77.03,77.09,28690.0,68.2252,68.2871,68.1809,68.234,28690.0
2020-10-28 13:00:00,77.09,77.09,76.95,76.97,44111.0,68.234,68.234,68.1101,68.1278,44111.0
2020-10-28 13:05:00,76.95,77.02,76.87,76.88,57476.0,68.1101,68.1721,68.0393,68.0481,57476.0
2020-10-28 13:10:00,76.88,76.91,76.81,76.86,22066.0,68.0481,68.0747,67.9862,68.0304,22066.0
2020-10-28 13:15:00,76.86,76.91,76.76,76.9,29402.0,68.0304,68.0747,67.9419,68.0658,29402.0
2020-10-28 13:20:00,76.89,76.96,76.83,76.95,43015.0,68.057,68.119,68.0039,68.1101,43015.0
2020-10-28 13:25:00,76.95,77.06,76.93,77.05,29339.0,68.1101,68.2075,68.0924,68.1986,29339.0
2020-10-28 13:30:00,77.04,77.06,76.94,77.06,22701.0,68.1898,68.2075,68.1013,68.2075,22701.0
2020-10-28 13:35:00,77.07,77.16,77.06,77.08,19511.0,68.2163,68.296,68.2075,68.2252,19511.0
2020-10-28 13:40:00,77.08,77.09,76.95,76.99,16698.0,68.2252,68.234,68.1101,68.1455,16698.0
2020-10-28 13:45:00,76.99,77.02,76.92,76.97,25551.0,68.1455,68.1721,68.0835,68.1278,25551.0
2020-10-28 13:50:00,76.97,76.97,76.88,76.91,17832.0,68.1278,68.1278,68.0481,68.0747,17832.0
2020-10-28 13:55:00,76.9,76.98,76.89,76.92,129626.0,68.0658,68.1367,68.057,68.0835,129626.0
2020-10-28 14:00:00,76.92,76.92,76.77,76.79,76614.0,68.0835,68.0835,67.9508,67.9685,76614.0
2020-10-28 14:05:00,76.78,76.79,76.68,76.69,33021.0,67.9596,67.9685,67.8711,67.88,33021.0
2020-10-28 14:10:00,76.69,76.71,76.63,76.66,25856.0,67.88,67.8977,67.8269,67.8534,25856.0
2020-10-28 14:15:00,76.66,76.73,76.61,76.63,107260.0,67.8534,67.9154,67.8092,67.8269,107260.0
2020-10-28 14:20:00,76.62,76.91,76.62,76.88,122994.0,67.818,68.0747,67.818,68.0481,122994.0
2020-10-28 14:25:00,76.87,77.04,76.84,77.03,186717.0,68.0393,68.1898,68.0127,68.1809,186717.0
2020-10-28 14:30:00,77.01,77.03,76.92,76.97,74194.0,68.1632,68.1809,68.0835,68.1278,74194.0
2020-10-28 14:35:00,76.97,76.97,76.77,76.81,44710.0,68.1278,68.1278,67.9508,67.9862,44710.0
2020-10-28 14:40:00,76.8,77.01,76.8,76.98,32947.0,67.9773,68.1632,67.9773,68.1367,32947.0
2020-10-28 14:45:00,76.98,77.06,76.94,77.01,37172.0,68.1367,68.2075,68.1013,68.1632,37172.0
2020-10-28 14:50:00,77.01,77.06,76.88,76.89,43101.0,68.1632,68.2075,68.0481,68.057,43101.0
2020-10-28 14:55:00,76.9,77.17,76.9,77.13,59768.0,68.0658,68.3048,68.0658,68.2694,59768.0
2020-10-28 15:00:00,77.14,77.14,76.96,76.97,40530.0,68.2783,68.2783,68.119,68.1278,40530.0
2020-10-28 15:05:00,76.98,77.05,76.89,76.89,41766.0,68.1367,68.1986,68.057,68.057,41766.0
2020-10-28 15:10:00,76.89,77.01,76.86,76.98,29048.0,68.057,68.1632,68.0304,68.1367,29048.0
2020-10-28 15:15:00,76.97,77.0,76.91,76.97,38174.0,68.1278,68.1544,68.0747,68.1278,38174.0
2020-10-28 15:20:00,76.96,77.24,76.91,77.22,62614.0,68.119,68.3668,68.0747,68.3491,62614.0
2020-10-28 15:25:00,77.21,77.3,77.21,77.22,57791.0,68.3402,68.4199,68.3402,68.3491,57791.0
2020-10-28 15:30:00,77.22,77.41,77.22,77.33,96698.0,68.3491,68.5173,68.3491,68.4464,96698.0
2020-10-28 15:35:00,77.34,77.38,77.17,77.2,88163.0,68.4553,68.4907,68.3048,68.3314,88163.0
2020-10-28 15:40:00,77.2,77.26,77.11,77.12,70524.0,68.3314,68.3845,68.2517,68.2606,70524.0
2020-10-28 15:45:00,77.11,77.19,77.05,77.17,145578.0,68.2517,68.3225,68.1986,68.3048,145578.0
2020-10-28 15:50:00,77.16,77.17,76.93,76.95,107741.0,68.296,68.3048,68.0924,68.1101,107741.0
2020-10-28 15:55:00,76.95,76.95,76.78,76.91,466935.0,68.1101,68.1101,67.9596,68.0747,466935.0
2020-10-29 09:30:00,76.97,77.14,76.71,76.89,107040.0,68.1278,68.2783,67.8977,68.057,107040.0
2020-10-29 09:35:00,76.9,77.09,76.65,76.87,108534.0,68.0658,68.234,67.8446,68.0393,108534.0
2020-10-29 09:40:00,76.87,76.87,76.4,76.46,79145.0,68.0393,68.0393,67.6233,67.6764,79145.0
2020-10-29 09:45:00,76.47,76.98,76.33,76.92,95892.0,67.6852,68.1367,67.5613,68.0835,95892.0
2020-10-29 09:50:00,76.9,77.04,76.78,77.04,50445.0,68.0658,68.1898,67.9596,68.1898,50445.0
2020-10-29 09:55:00,77.03,77.23,76.96,76.96,73088.0,68.1809,68.3579,68.119,68.119,73088.0
2020-10-29 10:00:00,76.96,77.29,76.92,77.18,103330.0,68.119,68.411,68.0835,68.3137,103330.0
2020-10-29 10:05:00,77.17,77.2,77.0,77.06,88670.0,68.3048,68.3314,68.1544,68.2075,88670.0
2020-10-29 10:10:00,77.06,77.24,76.99,77.07,71729.0,68.2075,68.3668,68.1455,68.2163,71729.0
2020-10-29 10:15:00,77.1,77.46,77.0,77.46,58055.0,68.2429,68.5615,68.1544,68.5615,58055.0
2020-10-29 10:20:00,77.49,77.57,77.34,77.36,84513.0,68.5881,68.6589,68.4553,68.473,84513.0
2020-10-29 10:25:00,77.34,77.52,77.31,77.51,39099.0,68.4553,68.6146,68.4287,68.6058,39099.0
2020-10-29 10:30:00,77.53,77.7,77.51,77.57,44858.0,68.6235,68.7739,68.6058,68.6589,44858.0
2020-10-29 10:35:00,77.58,77.67,77.46,77.66,47834.0,68.6677,68.7474,68.5615,68.7385,47834.0
2020-10-29 10:40:00,77.66,77.75,77.53,77.75,63379.0,68.7385,68.8182,68.6235,68.8182,63379.0
2020-10-29 10:45:00,77.76,78.05,77.73,78.02,65244.0,68.8271,69.0837,68.8005,69.0572,65244.0
2020-10-29 10:50:00,78.03,78.07,77.88,77.99,52919.0,69.066,69.1014,68.9333,69.0306,52919.0
2020-10-29 10:55:00,77.99,77.99,77.84,77.89,48471.0,69.0306,69.0306,68.8979,68.9421,48471.0
2020-10-29 11:00:00,77.89,77.9,77.76,77.8,47216.0,68.9421,68.951,68.8271,68.8625,47216.0
2020-10-29 11:05:00,77.81,77.88,77.72,77.79,62219.0,68.8713,68.9333,68.7916,68.8536,62219.0
2020-10-29 11:10:00,77.77,78.0,77.74,78.0,50025.0,68.8359,69.0395,68.8093,69.0395,50025.0
2020-10-29 11:15:00,77.99,78.12,77.94,78.1,33247.0,69.0306,69.1457,68.9864,69.128,33247.0
2020-10-29 11:20:00,78.08,78.13,77.99,78.13,33194.0,69.1103,69.1545,69.0306,69.1545,33194.0
2020-10-29 11:25:00,78.13,78.15,77.93,77.93,30389.0,69.1545,69.1722,68.9775,68.9775,30389.0
2020-10-29 11:30:00,77.92,77.99,77.83,77.9,185206.0,68.9687,69.0306,68.889,68.951,185206.0
2020-10-29 11:35:00,77.91,78.07,77.87,78.06,162412.0,68.9598,69.1014,68.9244,69.0926,162412.0
2020-10-29 11:40:00,78.07,78.08,77.88,77.9,152215.0,69.1014,69.1103,68.9333,68.951,152215.0
2020-10-29 11:45:00,77.91,77.94,77.83,77.84,148079.0,68.9598,68.9864,68.889,68.8979,148079.0
2020-10-29 11:50:00,77.83,77.88,77.73,77.79,185164.0,68.889,68.9333,68.8005,68.8536,185164.0
2020-10-29 11:55:00,77.78,77.83,77.57,77.68,167872.0,68.8448,68.889,68.6589,68.7562,167872.0
2020-10-29 12:00:00,77.68,77.72,77.6,77.61,44039.0,68.7562,68.7916,68.6854,68.6943,44039.0
2020-10-29 12:05:00,77.62,77.74,77.6,77.72,32794.0,68.7031,68.8093,68.6854,68.7916,32794.0
2020-10-29 12:10:00,77.71,77.8,77.66,77.8,19441.0,68.7828,68.8625,68.7385,68.8625,19441.0
2020-10-29 12:15:00,77.79,77.84,77.7,77.71,14538.0,68.8536,68.8979,68.7739,68.7828,14538.0
2020-10-29 12:20:00,77.71,77.73,77.67,77.68,13810.0,68.7828,68.8005,68.7474,68.7562,13810.0
2020-10-29 12:25:00,77.7,77.8,77.7,77.75,15380.0,68.7739,68.8625,68.7739,68.8182,15380.0
2020-10-29 12:30:00,77.78,77.88,77.75,77.87,21763.0,68.8448,68.9333,68.8182,68.9244,21763.0
2020-10-29 12:35:00,77.86,77.88,77.79,77.84,19101.0,68.9156,68.9333,68.8536,68.8979,19101.0
2020-10-29 12:40:00,77.83,77.86,77.77,77.78,30540.0,68.889,68.9156,68.8359,68.8448,30540.0
2020-10-29 12:45:00,77.77,77.77,77.61,77.66,30171.0,68.8359,68.8359,68.6943,68.7385,30171.0
2020-10-29 12:50:00,77.66,77.69,77.58,77.64,17438.0,68.7385,68.7651,68.6677,68.7208,17438.0
2020-10-29 12:55:00,77.63,77.65,77.55,77.6,14954.0,68.712,68.7297,68.6412,68.6854,14954.0
2020-10-29 13:00:00,77.6,77.66,77.6,77.64,15693.0,68.6854,68.7385,68.6854,68.7208,15693.0
2020-10-29 13:05:00,77.65,77.65,77.51,77.53,29068.0,68.7297,68.7297,68.6058,68.6235,29068.0
2020-10-29 13:10:00,77.53,77.64,77.5,77.56,36616.0,68.6235,68.7208,68.5969,68.65,36616.0
2020-10-29 13:15:00,77.57,77.57,77.47,77.51,6300.0,68.6589,68.6589,68.5704,68.6058,6300.0
2020-10-29 13:20:00,77.51,77.76,77.5,77.76,48876.0,68.6058,68.8271,68.5969,68.8271,48876.0
2020-10-29 13:25:00,77.76,77.76,77.68,77.7,25845.0,68.8271,68.8271,68.7562,68.7739,25845.0
2020-10-29 13:30:00,77.68,77.78,77.66,77.75,18432.0,68.7562,68.8448,68.7385,68.8182,18432.0
2020-10-29 13:35:00,77.74,77.85,77.73,77.84,21256.0,68.8093,68.9067,68.8005,68.8979,21256.0
2020-10-29 13:40:00,77.83,77.98,77.83,77.96,25362.0,68.889,69.0218,68.889,69.0041,25362.0
2020-10-29 13:45:00,77.97,78.08,77.97,78.06,26960.0,69.0129,69.1103,69.0129,69.0926,26960.0
2020-10-29 13:50:00,78.08,78.24,78.08,78.23,63131.0,69.1103,69.2519,69.1103,69.2431,63131.0
2020-10-29 13:55:00,78.23,78.32,78.21,78.26,39389.0,69.2431,69.3227,69.2254,69.2696,39389.0
2020-10-29 14:00:00,78.25,78.44,78.25,78.31,51541.0,69.2608,69.4289,69.2608,69.3139,51541.0
2020-10-29 14:05:00,78.31,78.41,78.28,78.37,133899.0,69.3139,69.4024,69.2873,69.367,133899.0
2020-10-29 14:10:00,78.36,78.4,78.26,78.3,34921.0,69.3581,69.3935,69.2696,69.305,34921.0
2020-10-29 14:15:00,78.31,78.5,78.3,78.49,19195.0,69.3139,69.482,69.305,69.4732,19195.0
2020-10-29 14:20:00,78.49,78.55,78.42,78.52,29591.0,69.4732,69.5263,69.4112,69.4997,29591.0
2020-10-29 14:25:00,78.53,78.59,78.47,78.5,18776.0,69.5086,69.5617,69.4555,69.482,18776.0
2020-10-29 14:30:00,78.5,78.52,78.38,78.47,25112.0,69.482,69.4997,69.3758,69.4555,25112.0
2020-10-29 14:35:00,78.47,78.49,78.2,78.27,46102.0,69.4555,69.4732,69.2165,69.2785,46102.0
2020-10-29 14:40:00,78.28,78.37,78.25,78.28,15322.0,69.2873,69.367,69.2608,69.2873,15322.0
2020-10-29 14:45:00,78.28,78.29,78.1,78.1,40282.0,69.2873,69.2962,69.128,69.128,40282.0
2020-10-29 14:50:00,78.09,78.16,78.0,78.15,46367.0,69.1191,69.1811,69.0395,69.1722,46367.0
2020-10-29 14:55:00,78.15,78.21,78.12,78.14,34918.0,69.1722,69.2254,69.1457,69.1634,34918.0
2020-10-29 15:00:00,78.15,78.27,78.1,78.22,48386.0,69.1722,69.2785,69.128,69.2342,48386.0
2020-10-29 15:05:00,78.22,78.25,78.14,78.16,21524.0,69.2342,69.2608,69.1634,69.1811,21524.0
2020-10-29 15:10:00,78.16,78.18,78.05,78.14,45063.0,69.1811,69.1988,69.0837,69.1634,45063.0
2020-10-29 15:15:00,78.13,78.14,77.98,78.12,51128.0,69.1545,69.1634,69.0218,69.1457,51128.0
2020-10-29 15:20:00,78.09,78.23,78.08,78.23,37284.0,69.1191,69.2431,69.1103,69.2431,37284.0
2020-10-29 15:25:00,78.22,78.3,78.18,78.25,41998.0,69.2342,69.305,69.1988,69.2608,41998.0
2020-10-29 15:30:00,78.25,78.31,78.21,78.24,100105.0,69.2608,69.3139,69.2254,69.2519,100105.0
2020-10-29 15:35:00,78.23,78.24,78.13,78.23,70551.0,69.2431,69.2519,69.1545,69.2431,70551.0
2020-10-29 15:40:00,78.23,78.27,78.14,78.17,104253.0,69.2431,69.2785,69.1634,69.1899,104253.0
2020-10-29 15:45:00,78.16,78.39,78.15,78.32,98082.0,69.1811,69.3847,69.1722,69.3227,98082.0
2020-10-29 15:50:00,78.32,78.42,78.21,78.28,82914.0,69.3227,69.4112,69.2254,69.2873,82914.0
2020-10-29 15:55:00,78.27,78.27,78.01,78.03,351194.0,69.2785,69.2785,69.0483,69.066,351194.0
2020-10-30 09:30:00,77.55,78.1,77.55,77.86,66799.0,68.6412,69.128,68.6412,68.9156,66799.0
2020-10-30 09:35:00,77.86,77.9,77.7,77.74,55649.0,68.9156,68.951,68.7739,68.8093,55649.0
2020-10-30 09:40:00,77.71,77.71,77.52,77.63,67516.0,68.7828,68.7828,68.6146,68.712,67516.0
2020-10-30 09:45:00,77.63,77.76,77.49,77.55,77199.0,68.712,68.8271,68.5881,68.6412,77199.0
2020-10-30 09:50:00,77.53,77.7,77.44,77.63,46097.0,68.6235,68.7739,68.5438,68.712,46097.0
2020-10-30 09:55:00,77.64,77.91,77.63,77.8,53495.0,68.7208,68.9598,68.712,68.8625,53495.0
2020-10-30 10:00:00,77.8,77.88,77.7,77.86,35299.0,68.8625,68.9333,68.7739,68.9156,35299.0
2020-10-30 10:05:00,77.85,77.93,77.79,77.87,43562.0,68.9067,68.9775,68.8536,68.9244,43562.0
2020-10-30 10:10:00,77.87,77.9,77.61,77.65,63347.0,68.9244,68.951,68.6943,68.7297,63347.0
2020-10-30 10:15:00,77.63,77.65,77.42,77.56,43206.0,68.712,68.7297,68.5261,68.65,43206.0
2020-10-30 10:20:00,77.57,77.57,77.35,77.35,50839.0,68.6589,68.6589,68.4642,68.4642,50839.0
2020-10-30 10:25:00,77.35,77.35,77.09,77.2,95584.0,68.4642,68.4642,68.234,68.3314,95584.0
2020-10-30 10:30:00,77.18,77.25,76.99,77.16,53072.0,68.3137,68.3756,68.1455,68.296,53072.0
2020-10-30 10:35:00,77.14,77.22,77.02,77.17,114817.0,68.2783,68.3491,68.1721,68.3048,114817.0
2020-10-30 10:40:00,77.15,77.15,76.76,76.86,95371.0,68.2871,68.2871,67.9419,68.0304,95371.0
2020-10-30 10:45:00,76.89,76.89,76.64,76.73,48678.0,68.057,68.057,67.8357,67.9154,48678.0
2020-10-30 10:50:00,76.73,76.92,76.7,76.89,118611.0,67.9154,68.0835,67.8888,68.057,118611.0
2020-10-30 10:55:00,76.87,76.97,76.75,76.75,39428.0,68.0393,68.1278,67.9331,67.9331,39428.0
2020-10-30 11:00:00,76.75,77.13,76.75,77.0,55176.0,67.9331,68.2694,67.9331,68.1544,55176.0
2020-10-30 11:05:00,76.99,77.08,76.69,76.69,45863.0,68.1455,68.2252,67.88,67.88,45863.0
2020-10-30 11:10:00,76.69,77.12,76.69,77.09,54769.0,67.88,68.2606,67.88,68.234,54769.0
2020-10-30 11:15:00,77.08,77.08,76.8,76.81,55930.0,68.2252,68.2252,67.9773,67.9862,55930.0
2020-10-30 11:20:00,76.81,76.94,76.71,76.94,38677.0,67.9862,68.1013,67.8977,68.1013,38677.0
2020-10-30 11:25:00,76.93,76.97,76.83,76.89,50391.0,68.0924,68.1278,68.0039,68.057,50391.0
2020-10-30 11:30:00,76.88,77.09,76.85,77.07,49236.0,68.0481,68.234,68.0216,68.2163,49236.0
2020-10-30 11:35:00,77.07,77.17,77.04,77.05,55695.0,68.2163,68.3048,68.1898,68.1986,55695.0
2020-10-30 11:40:00,77.04,77.07,76.91,76.96,48746.0,68.1898,68.2163,68.0747,68.119,48746.0
2020-10-30 11:45:00,76.95,77.14,76.92,77.14,148155.0,68.1101,68.2783,68.0835,68.2783,148155.0
2020-10-30 11:50:00,77.15,77.21,77.13,77.2,51843.0,68.2871,68.3402,68.2694,68.3314,51843.0
2020-10-30 11:55:00,77.19,77.28,77.14,77.24,60772.0,68.3225,68.4022,68.2783,68.3668,60772.0
2020-10-30 12:00:00,77.22,77.33,77.18,77.3,45762.0,68.3491,68.4464,68.3137,68.4199,45762.0
2020-10-30 12:05:00,77.3,77.42,77.3,77.36,46514.0,68.4199,68.5261,68.4199,68.473,46514.0
2020-10-30 12:10:00,77.36,77.43,77.32,77.42,35023.0,68.473,68.535,68.4376,68.5261,35023.0
2020-10-30 12:15:00,77.42,77.56,77.42,77.56,86717.0,68.5261,68.65,68.5261,68.65,86717.0
2020-10-30 12:20:00,77.56,77.57,77.46,77.5,56424.0,68.65,68.6589,68.5615,68.5969,56424.0
2020-10-30 12:25:00,77.49,77.55,77.48,77.49,32273.0,68.5881,68.6412,68.5792,68.5881,32273.0
2020-10-30 12:30:00,77.49,77.49,77.31,77.31,34485.0,68.5881,68.5881,68.4287,68.4287,34485.0
2020-10-30 12:35:00,77.3,77.32,77.25,77.28,29247.0,68.4199,68.4376,68.3756,68.4022,29247.0
2020-10-30 12:40:00,77.3,77.34,77.29,77.32,68549.0,68.4199,68.4553,68.411,68.4376,68549.0
2020-10-30 12:45:00,77.3,77.51,77.26,77.51,46187.0,68.4199,68.6058,68.3845,68.6058,46187.0
2020-10-30 12:50:00,77.48,77.49,77.24,77.24,16040.0,68.5792,68.5881,68.3668,68.3668,16040.0
2020-10-30 12:55:00,77.25,77.3,77.15,77.16,34744.0,68.3756,68.4199,68.2871,68.296,34744.0
2020-10-30 13:00:00,77.14,77.26,77.1,77.18,29740.0,68.2783,68.3845,68.2429,68.3137,29740.0
2020-10-30 13:05:00,77.17,77.18,77.02,77.04,19362.0,68.3048,68.3137,68.1721,68.1898,19362.0
2020-10-30 13:10:00,77.07,77.13,77.03,77.05,27187.0,68.2163,68.2694,68.1809,68.1986,27187.0
2020-10-30 13:15:00,77.05,77.1,76.98,77.05,25056.0,68.1986,68.2429,68.1367,68.1986,25056.0
2020-10-30 13:20:00,77.04,77.1,77.01,77.05,39946.0,68.1898,68.2429,68.1632,68.1986,39946.0
2020-10-30 13:25:00,77.04,77.12,76.98,77.08,21520.0,68.1898,68.2606,68.1367,68.2252,21520.0
2020-10-30 13:30:00,77.07,77.07,76.93,76.94,32188.0,68.2163,68.2163,68.0924,68.1013,32188.0
2020-10-30 13:35:00,76.94,76.96,76.77,76.89,45523.0,68.1013,68.119,67.9508,68.057,45523.0
2020-10-30 13:40:00,76.88,77.0,76.87,76.93,27874.0,68.0481,68.1544,68.0393,68.0924,27874.0
2020-10-30 13:45:00,76.91,77.08,76.87,77.03,37540.0,68.0747,68.2252,68.0393,68.1809,37540.0
2020-10-30 13:50:00,77.03,77.06,76.94,77.0,42580.0,68.1809,68.2075,68.1013,68.1544,42580.0
2020-10-30 13:55:00,76.99,77.18,76.98,77.12,49403.0,68.1455,68.3137,68.1367,68.2606,49403.0
2020-10-30 14:00:00,77.1,77.26,77.09,77.26,35159.0,68.2429,68.3845,68.234,68.3845,35159.0
2020-10-30 14:05:00,77.25,77.39,77.23,77.34,35870.0,68.3756,68.4996,68.3579,68.4553,35870.0
2020-10-30 14:10:00,77.33,77.36,77.2,77.22,32590.0,68.4464,68.473,68.3314,68.3491,32590.0
2020-10-30 14:15:00,77.22,77.25,77.14,77.19,30113.0,68.3491,68.3756,68.2783,68.3225,30113.0
2020-10-30 14:20:00,77.19,77.26,77.04,77.04,34266.0,68.3225,68.3845,68.1898,68.1898,34266.0
2020-10-30 14:25:00,77.05,77.09,76.87,76.91,25460.0,68.1986,68.234,68.0393,68.0747,25460.0
2020-10-30 14:30:00,76.9,76.9,76.74,76.85,68741.0,68.0658,68.0658,67.9242,68.0216,68741.0
2020-10-30 14:35:00,76.84,76.95,76.76,76.88,121558.0,68.0127,68.1101,67.9419,68.0481,121558.0
2020-10-30 14:40:00,76.87,76.87,76.65,76.66,81676.0,68.0393,68.0393,67.8446,67.8534,81676.0
2020-10-30 14:45:00,76.65,76.96,76.62,76.95,74532.0,67.8446,68.119,67.818,68.1101,74532.0
2020-10-30 14:50:00,76.93,76.97,76.86,76.93,25151.0,68.0924,68.1278,68.0304,68.0924,25151.0
2020-10-30 14:55:00,76.92,77.05,76.89,76.93,51966.0,68.0835,68.1986,68.057,68.0924,51966.0
2020-10-30 15:00:00,76.91,77.03,76.83,76.98,98038.0,68.0747,68.1809,68.0039,68.1367,98038.0
2020-10-30 15:05:00,76.96,77.01,76.85,76.89,82678.0,68.119,68.1632,68.0216,68.057,82678.0
2020-10-30 15:10:00,76.88,77.15,76.86,77.1,124000.0,68.0481,68.2871,68.0304,68.2429,124000.0
2020-10-30 15:15:00,77.09,77.18,76.99,77.06,59896.0,68.234,68.3137,68.1455,68.2075,59896.0
2020-10-30 15:20:00,77.06,77.16,77.02,77.13,50818.0,68.2075,68.296,68.1721,68.2694,50818.0
2020-10-30 15:25:00,77.13,77.15,77.02,77.06,45292.0,68.2694,68.2871,68.1721,68.2075,45292.0
2020-10-30 15:30:00,77.06,77.12,77.0,77.01,58143.0,68.2075,68.2606,68.1544,68.1632,58143.0
2020-10-30 15:35:00,77.0,77.05,76.91,77.05,68080.0,68.1544,68.1986,68.0747,68.1986,68080.0
2020-10-30 15:40:00,77.07,77.25,76.98,77.25,72382.0,68.2163,68.3756,68.1367,68.3756,72382.0
2020-10-30 15:45:00,77.25,77.32,77.03,77.1,77210.0,68.3756,68.4376,68.1809,68.2429,77210.0
2020-10-30 15:50:00,77.11,77.32,77.1,77.29,179242.0,68.2517,68.4376,68.2429,68.411,179242.0
2020-10-30 15:55:00,77.28,77.57,77.24,77.56,715207.0,68.4022,68.6589,68.3668,68.65,715207.0
2020-11-02 09:30:00,78.36,78.67,78.16,78.42,149792.0,69.3581,69.6325,69.1811,69.4112,149792.0
2020-11-02 09:35:00,78.42,78.63,78.08,78.09,124071.0,69.4112,69.5971,69.1103,69.1191,124071.0
2020-11-02 09:40:00,78.09,78.14,77.88,77.97,84159.0,69.1191,69.1634,68.9333,69.0129,84159.0
2020-11-02 09:45:00,77.97,78.43,77.92,78.39,75337.0,69.0129,69.4201,68.9687,69.3847,75337.0
2020-11-02 09:50:00,78.34,78.5,78.28,78.46,38039.0,69.3404,69.482,69.2873,69.4466,38039.0
2020-11-02 09:55:00,78.47,78.75,78.33,78.69,93699.0,69.4555,69.7033,69.3316,69.6502,93699.0
2020-11-02 10:00:00,78.7,78.93,78.58,78.87,75749.0,69.6591,69.8626,69.5528,69.8095,75749.0
2020-11-02 10:05:00,78.86,78.95,78.76,78.92,126125.0,69.8007,69.8803,69.7122,69.8538,126125.0
2020-11-02 10:10:00,78.93,79.06,78.86,78.95,81250.0,69.8626,69.9777,69.8007,69.8803,81250.0
2020-11-02 10:15:00,78.97,79.08,78.93,79.06,117812.0,69.898,69.9954,69.8626,69.9777,117812.0
2020-11-02 10:20:00,79.05,79.13,78.9,79.09,95733.0,69.9689,70.0397,69.8361,70.0043,95733.0
2020-11-02 10:25:00,79.09,79.21,79.05,79.09,124948.0,70.0043,70.1105,69.9689,70.0043,124948.0
2020-11-02 10:30:00,79.1,79.12,78.88,78.89,47454.0,70.0131,70.0308,69.8184,69.8272,47454.0
2020-11-02 10:35:00,78.88,78.98,78.82,78.97,79112.0,69.8184,69.9069,69.7653,69.898,79112.0
2020-11-02 10:40:00,78.95,79.0,78.88,78.99,37745.0,69.8803,69.9246,69.8184,69.9157,37745.0
2020-11-02 10:45:00,78.98,79.05,78.73,78.87,110860.0,69.9069,69.9689,69.6856,69.8095,110860.0
2020-11-02 10:50:00,78.87,78.93,78.59,78.64,32189.0,69.8095,69.8626,69.5617,69.606,32189.0
2020-11-02 10:55:00,78.67,78.76,78.66,78.72,27071.0,69.6325,69.7122,69.6237,69.6768,27071.0
2020-11-02 11:00:00,78.7,78.81,78.66,78.79,41338.0,69.6591,69.7564,69.6237,69.7387,41338.0
2020-11-02 11:05:00,78.79,78.89,78.76,78.87,30203.0,69.7387,69.8272,69.7122,69.8095,30203.0
2020-11-02 11:10:00,78.87,78.94,78.79,78.94,32415.0,69.8095,69.8715,69.7387,69.8715,32415.0
2020-11-02 11:15:00,78.94,79.16,78.91,79.15,77502.0,69.8715,70.0662,69.8449,70.0574,77502.0
2020-11-02 11:20:00,79.14,79.25,79.09,79.18,80206.0,70.0485,70.1459,70.0043,70.0839,80206.0
2020-11-02 11:25:00,79.17,79.32,79.16,79.32,38705.0,70.0751,70.2078,70.0662,70.2078,38705.0
2020-11-02 11:30:00,79.34,79.35,79.17,79.34,28398.0,70.2255,70.2344,70.0751,70.2255,28398.0
2020-11-02 11:35:00,79.32,79.35,79.23,79.25,30894.0,70.2078,70.2344,70.1282,70.1459,30894.0
2020-11-02 11:40:00,79.25,79.45,79.25,79.4,41547.0,70.1459,70.3229,70.1459,70.2786,41547.0
2020-11-02 11:45:00,79.39,79.41,79.26,79.31,30457.0,70.2698,70.2875,70.1547,70.199,30457.0
2020-11-02 11:50:00,79.3,79.36,79.25,79.29,18615.0,70.1901,70.2432,70.1459,70.1813,18615.0
2020-11-02 11:55:00,79.3,79.37,79.29,79.31,32447.0,70.1901,70.2521,70.1813,70.199,32447.0
2020-11-02 12:00:00,79.29,79.32,79.17,79.23,34659.0,70.1813,70.2078,70.0751,70.1282,34659.0
2020-11-02 12:05:00,79.23,79.28,79.19,79.23,33147.0,70.1282,70.1724,70.0928,70.1282,33147.0
2020-11-02 12:10:00,79.24,79.28,79.18,79.26,48908.0,70.137,70.1724,70.0839,70.1547,48908.0
2020-11-02 12:15:00,79.26,79.34,79.2,79.2,59666.0,70.1547,70.2255,70.1016,70.1016,59666.0
2020-11-02 12:20:00,79.21,79.24,79.16,79.2,21897.0,70.1105,70.137,70.0662,70.1016,21897.0
2020-11-02 12:25:00,79.2,79.28,79.15,79.28,32714.0,70.1016,70.1724,70.0574,70.1724,32714.0
2020-11-02 12:30:00,79.28,79.29,79.14,79.18,25056.0,70.1724,70.1813,70.0485,70.0839,25056.0
2020-11-02 12:35:00,79.19,79.19,78.98,78.98,100697.0,70.0928,70.0928,69.9069,69.9069,100697.0
2020-11-02 12:40:00,78.96,79.02,78.93,78.93,30643.0,69.8892,69.9423,69.8626,69.8626,30643.0
2020-11-02 12:45:00,78.93,78.98,78.85,78.86,75314.0,69.8626,69.9069,69.7918,69.8007,75314.0
2020-11-02 12:50:00,78.87,78.89,78.8,78.8,31529.0,69.8095,69.8272,69.7476,69.7476,31529.0
2020-11-02 12:55:00,78.8,78.87,78.76,78.86,28488.0,69.7476,69.8095,69.7122,69.8007,28488.0
2020-11-02 13:00:00,78.86,78.87,78.72,78.77,28166.0,69.8007,69.8095,69.6768,69.721,28166.0
2020-11-02 13:05:00,78.77,78.79,78.66,78.7,16169.0,69.721,69.7387,69.6237,69.6591,16169.0
2020-11-02 13:10:00,78.69,78.71,78.61,78.62,17652.0,69.6502,69.6679,69.5794,69.5883,17652.0
2020-11-02 13:15:00,78.61,78.61,78.5,78.53,44670.0,69.5794,69.5794,69.482,69.5086,44670.0
2020-11-02 13:20:00,78.53,78.67,78.48,78.59,42695.0,69.5086,69.6325,69.4643,69.5617,42695.0
2020-11-02 13:25:00,78.61,78.61,78.51,78.57,22231.0,69.5794,69.5794,69.4909,69.544,22231.0
2020-11-02 13:30:00,78.56,78.67,78.52,78.65,33384.0,69.5351,69.6325,69.4997,69.6148,33384.0
2020-11-02 13:35:00,78.64,78.64,78.42,78.44,28424.0,69.606,69.606,69.4112,69.4289,28424.0
2020-11-02 13:40:00,78.45,78.53,78.42,78.49,14768.0,69.4378,69.5086,69.4112,69.4732,14768.0
2020-11-02 13:45:00,78.48,78.58,78.43,78.54,24210.0,69.4643,69.5528,69.4201,69.5174,24210.0
2020-11-02 13:50:00,78.53,78.56,78.41,78.43,66802.0,69.5086,69.5351,69.4024,69.4201,66802.0
2020-11-02 13:55:00,78.42,78.5,78.39,78.39,14408.0,69.4112,69.482,69.3847,69.3847,14408.0
2020-11-02 14:00:00,78.39,78.51,78.37,78.44,27396.0,69.3847,69.4909,69.367,69.4289,27396.0
2020-11-02 14:05:00,78.45,78.59,78.45,78.54,29779.0,69.4378,69.5617,69.4378,69.5174,29779.0
2020-11-02 14:10:00,78.55,78.63,78.48,78.6,37019.0,69.5263,69.5971,69.4643,69.5706,37019.0
2020-11-02 14:15:00,78.59,78.62,78.51,78.56,40633.0,69.5617,69.5883,69.4909,69.5351,40633.0
2020-11-02 14:20:00,78.56,78.84,78.55,78.82,55166.0,69.5351,69.783,69.5263,69.7653,55166.0
2020-11-02 14:25:00,78.81,78.93,78.79,78.91,24869.0,69.7564,69.8626,69.7387,69.8449,24869.0
2020-11-02 14:30:00,78.92,79.0,78.83,78.89,62133.0,69.8538,69.9246,69.7741,69.8272,62133.0
2020-11-02 14:35:00,78.88,78.98,78.88,78.92,58168.0,69.8184,69.9069,69.8184,69.8538,58168.0
2020-11-02 14:40:00,78.92,78.96,78.89,78.95,48384.0,69.8538,69.8892,69.8272,69.8803,48384.0
2020-11-02 14:45:00,78.95,79.1,78.94,78.97,80550.0,69.8803,70.0131,69.8715,69.898,80550.0
2020-11-02 14:50:00,78.97,79.06,78.93,78.94,49448.0,69.898,69.9777,69.8626,69.8715,49448.0
2020-11-02 14:55:00,78.93,79.03,78.92,79.02,29382.0,69.8626,69.9512,69.8538,69.9423,29382.0
2020-11-02 15:00:00,79.01,79.14,78.97,78.99,124199.0,69.9335,70.0485,69.898,69.9157,124199.0
2020-11-02 15:05:00,78.98,79.02,78.94,78.94,48569.0,69.9069,69.9423,69.8715,69.8715,48569.0
2020-11-02 15:10:00,78.94,79.02,78.93,78.96,51674.0,69.8715,69.9423,69.8626,69.8892,51674.0
2020-11-02 15:15:00,78.97,79.14,78.97,79.13,61113.0,69.898,70.0485,69.898,70.0397,61113.0
2020-11-02 15:20:00,79.14,79.2,79.11,79.16,40398.0,70.0485,70.1016,70.022,70.0662,40398.0
2020-11-02 15:25:00,79.16,79.21,79.11,79.15,84788.0,70.0662,70.1105,70.022,70.0574,84788.0
2020-11-02 15:30:00,79.14,79.27,79.09,79.09,61295.0,70.0485,70.1636,70.0043,70.0043,61295.0
2020-11-02 15:35:00,79.1,79.12,79.03,79.07,52194.0,70.0131,70.0308,69.9512,69.9866,52194.0
2020-11-02 15:40:00,79.07,79.13,78.99,78.99,52065.0,69.9866,70.0397,69.9157,69.9157,52065.0
2020-11-02 15:45:00,78.98,79.21,78.98,79.12,61856.0,69.9069,70.1105,69.9069,70.0308,61856.0
2020-11-02 15:50:00,79.14,79.29,79.11,79.29,97207.0,70.0485,70.1813,70.022,70.1813,97207.0
2020-11-02 15:55:00,79.28,79.48,79.27,79.47,276158.0,70.1724,70.3495,70.1636,70.3406,276158.0
2020-11-03 09:30:00,80.08,80.51,80.08,80.17,198638.0,70.8805,71.2611,70.8805,70.9602,198638.0
2020-11-03 09:35:00,80.17,80.21,79.89,80.16,178278.0,70.9602,70.9956,70.7124,70.9513,178278.0
2020-11-03 09:40:00,80.18,80.29,80.05,80.16,109162.0,70.969,71.0664,70.854,70.9513,109162.0
2020-11-03 09:45:00,80.17,80.31,80.16,80.21,86456.0,70.9602,71.0841,70.9513,70.9956,86456.0
2020-11-03 09:50:00,80.16,80.27,80.06,80.27,65382.0,70.9513,71.0487,70.8628,71.0487,65382.0
2020-11-03 09:55:00,80.25,80.25,80.1,80.1,36646.0,71.031,71.031,70.8982,70.8982,36646.0
2020-11-03 10:00:00,80.12,80.31,80.08,80.31,117052.0,70.9159,71.0841,70.8805,71.0841,117052.0
2020-11-03 10:05:00,80.32,80.34,80.18,80.29,73772.0,71.093,71.1107,70.969,71.0664,73772.0
2020-11-03 10:10:00,80.28,80.42,80.21,80.37,54939.0,71.0576,71.1815,70.9956,71.1372,54939.0
2020-11-03 10:15:00,80.38,80.59,80.38,80.58,49573.0,71.1461,71.3319,71.1461,71.3231,49573.0
2020-11-03 10:20:00,80.56,80.68,80.44,80.64,148339.0,71.3054,71.4116,71.1992,71.3762,148339.0
2020-11-03 10:25:00,80.64,80.67,80.53,80.53,46465.0,71.3762,71.4028,71.2788,71.2788,46465.0
2020-11-03 10:30:00,80.53,80.53,80.3,80.34,101228.0,71.2788,71.2788,71.0753,71.1107,101228.0
2020-11-03 10:35:00,80.35,80.38,80.25,80.3,105237.0,71.1195,71.1461,71.031,71.0753,105237.0
2020-11-03 10:40:00,80.33,80.35,80.09,80.12,68308.0,71.1018,71.1195,70.8894,70.9159,68308.0
2020-11-03 10:45:00,80.11,80.3,80.08,80.28,49082.0,70.9071,71.0753,70.8805,71.0576,49082.0
2020-11-03 10:50:00,80.28,80.54,80.28,80.54,36943.0,71.0576,71.2877,71.0576,71.2877,36943.0
2020-11-03 10:55:00,80.55,80.57,80.44,80.53,35010.0,71.2965,71.3142,71.1992,71.2788,35010.0
2020-11-03 11:00:00,80.52,80.66,80.46,80.63,40701.0,71.27,71.3939,71.2169,71.3673,40701.0
2020-11-03 11:05:00,80.64,80.72,80.61,80.63,94776.0,71.3762,71.447,71.3496,71.3673,94776.0
2020-11-03 11:10:00,80.63,80.84,80.62,80.79,37553.0,71.3673,71.5532,71.3585,71.509,37553.0
2020-11-03 11:15:00,80.8,80.84,80.72,80.76,26773.0,71.5178,71.5532,71.447,71.4824,26773.0
2020-11-03 11:20:00,80.76,80.82,80.7,80.76,60760.0,71.4824,71.5355,71.4293,71.4824,60760.0
2020-11-03 11:25:00,80.77,80.91,80.76,80.84,52194.0,71.4913,71.6152,71.4824,71.5532,52194.0
2020-11-03 11:30:00,80.85,80.94,80.8,80.94,30575.0,71.5621,71.6417,71.5178,71.6417,30575.0
2020-11-03 11:35:00,80.94,81.01,80.84,81.01,32687.0,71.6417,71.7037,71.5532,71.7037,32687.0
2020-11-03 11:40:00,81.0,81.09,80.99,81.06,45565.0,71.6948,71.7745,71.686,71.748,45565.0
2020-11-03 11:45:00,81.06,81.07,80.93,80.94,28124.0,71.748,71.7568,71.6329,71.6417,28124.0
2020-11-03 11:50:00,80.95,81.04,80.85,80.86,53034.0,71.6506,71.7302,71.5621,71.5709,53034.0
2020-11-03 11:55:00,80.86,80.86,80.66,80.67,41774.0,71.5709,71.5709,71.3939,71.4028,41774.0
2020-11-03 12:00:00,80.67,80.74,80.66,80.7,44909.0,71.4028,71.4647,71.3939,71.4293,44909.0
2020-11-03 12:05:00,80.71,80.76,80.66,80.75,56662.0,71.4382,71.4824,71.3939,71.4736,56662.0
2020-11-03 12:10:00,80.75,80.77,80.68,80.69,19502.0,71.4736,71.4913,71.4116,71.4205,19502.0
2020-11-03 12:15:00,80.67,80.74,80.66,80.68,67352.0,71.4028,71.4647,71.3939,71.4116,67352.0
2020-11-03 12:20:00,80.68,80.73,80.68,80.72,23623.0,71.4116,71.4559,71.4116,71.447,23623.0
2020-11-03 12:25:00,80.7,80.77,80.68,80.75,29398.0,71.4293,71.4913,71.4116,71.4736,29398.0
2020-11-03 12:30:00,80.76,80.86,80.76,80.8,23015.0,71.4824,71.5709,71.4824,71.5178,23015.0
2020-11-03 12:35:00,80.79,80.87,80.75,80.87,27565.0,71.509,71.5798,71.4736,71.5798,27565.0
2020-11-03 12:40:00,80.85,80.93,80.83,80.84,27541.0,71.5621,71.6329,71.5444,71.5532,27541.0
2020-11-03 12:45:00,80.86,80.86,80.74,80.78,18179.0,71.5709,71.5709,71.4647,71.5001,18179.0
2020-11-03 12:50:00,80.79,80.79,80.7,80.74,20065.0,71.509,71.509,71.4293,71.4647,20065.0
2020-11-03 12:55:00,80.75,80.75,80.66,80.72,71079.0,71.4736,71.4736,71.3939,71.447,71079.0
2020-11-03 13:00:00,80.72,80.79,80.7,80.77,36627.0,71.447,71.509,71.4293,71.4913,36627.0
2020-11-03 13:05:00,80.77,80.85,80.76,80.83,13570.0,71.4913,71.5621,71.4824,71.5444,13570.0
2020-11-03 13:10:00,80.84,80.89,80.76,80.8,17313.0,71.5532,71.5975,71.4824,71.5178,17313.0
2020-11-03 13:15:00,80.8,80.89,80.8,80.86,20205.0,71.5178,71.5975,71.5178,71.5709,20205.0
2020-11-03 13:20:00,80.85,80.9,80.79,80.9,31053.0,71.5621,71.6063,71.509,71.6063,31053.0
2020-11-03 13:25:00,80.9,80.9,80.83,80.84,15529.0,71.6063,71.6063,71.5444,71.5532,15529.0
2020-11-03 13:30:00,80.85,80.9,80.85,80.88,37625.0,71.5621,71.6063,71.5621,71.5886,37625.0
2020-11-03 13:35:00,80.88,80.91,80.8,80.83,30568.0,71.5886,71.6152,71.5178,71.5444,30568.0
2020-11-03 13:40:00,80.83,80.87,80.74,80.86,26776.0,71.5444,71.5798,71.4647,71.5709,26776.0
2020-11-03 13:45:00,80.85,80.86,80.76,80.77,22637.0,71.5621,71.5709,71.4824,71.4913,22637.0
2020-11-03 13:50:00,80.78,80.83,80.73,80.77,24213.0,71.5001,71.5444,71.4559,71.4913,24213.0
2020-11-03 13:55:00,80.77,80.81,80.69,80.79,35663.0,71.4913,71.5267,71.4205,71.509,35663.0
2020-11-03 14:00:00,80.78,80.9,80.75,80.82,51268.0,71.5001,71.6063,71.4736,71.5355,51268.0
2020-11-03 14:05:00,80.83,80.86,80.77,80.85,80367.0,71.5444,71.5709,71.4913,71.5621,80367.0
2020-11-03 14:10:00,80.86,80.92,80.81,80.86,68713.0,71.5709,71.624,71.5267,71.5709,68713.0
2020-11-03 14:15:00,80.87,80.87,80.71,80.73,24277.0,71.5798,71.5798,71.4382,71.4559,24277.0
2020-11-03 14:20:00,80.74,80.75,80.63,80.67,24522.0,71.4647,71.4736,71.3673,71.4028,24522.0
2020-11-03 14:25:00,80.66,80.68,80.61,80.68,35160.0,71.3939,71.4116,71.3496,71.4116,35160.0
2020-11-03 14:30:00,80.69,80.91,80.65,80.9,50729.0,71.4205,71.6152,71.3851,71.6063,50729.0
2020-11-03 14:35:00,80.89,80.94,80.86,80.92,30329.0,71.5975,71.6417,71.5709,71.624,30329.0
2020-11-03 14:40:00,80.93,81.03,80.93,81.0,26573.0,71.6329,71.7214,71.6329,71.6948,26573.0
2020-11-03 14:45:00,80.99,81.1,80.99,81.08,30197.0,71.686,71.7834,71.686,71.7657,30197.0
2020-11-03 14:50:00,81.08,81.08,80.99,81.01,20046.0,71.7657,71.7657,71.686,71.7037,20046.0
2020-11-03 14:55:00,81.01,81.01,80.95,80.99,29648.0,71.7037,71.7037,71.6506,71.686,29648.0
2020-11-03 15:00:00,80.98,80.98,80.85,80.91,42402.0,71.6771,71.6771,71.5621,71.6152,42402.0
2020-11-03 15:05:00,80.9,80.92,80.79,80.81,30421.0,71.6063,71.624,71.509,71.5267,30421.0
2020-11-03 15:10:00,80.8,80.89,80.78,80.85,41945.0,71.5178,71.5975,71.5001,71.5621,41945.0
2020-11-03 15:15:00,80.84,80.88,80.8,80.88,45203.0,71.5532,71.5886,71.5178,71.5886,45203.0
2020-11-03 15:20:00,80.89,80.89,80.73,80.77,64741.0,71.5975,71.5975,71.4559,71.4913,64741.0
2020-11-03 15:25:00,80.78,80.89,80.78,80.83,46038.0,71.5001,71.5975,71.5001,71.5444,46038.0
2020-11-03 15:30:00,80.83,81.01,80.83,81.01,94750.0,71.5444,71.7037,71.5444,71.7037,94750.0
2020-11-03 15:35:00,81.02,81.04,80.94,80.97,81724.0,71.7125,71.7302,71.6417,71.6683,81724.0
2020-11-03 15:40:00,80.97,81.13,80.96,81.11,212371.0,71.6683,71.8099,71.6594,71.7922,212371.0
2020-11-03 15:45:00,81.12,81.32,81.11,81.23,413341.0,71.8011,71.9781,71.7922,71.8984,413341.0
2020-11-03 15:50:00,81.23,81.35,81.09,81.29,307752.0,71.8984,72.0046,71.7745,71.9515,307752.0
2020-11-03 15:55:00,81.29,81.3,80.93,80.94,598843.0,71.9515,71.9604,71.6329,71.6417,598843.0
2020-11-04 09:30:00,81.39,81.39,80.85,80.99,337297.0,72.04,72.04,71.5621,71.686,337297.0
2020-11-04 09:35:00,81.01,81.14,80.6,80.82,246431.0,71.7037,71.8188,71.3408,71.5355,246431.0
2020-11-04 09:40:00,80.82,81.24,80.71,81.11,161013.0,71.5355,71.9073,71.4382,71.7922,161013.0
2020-11-04 09:45:00,81.13,81.33,81.04,81.19,110862.0,71.8099,71.9869,71.7302,71.863,110862.0
2020-11-04 09:50:00,81.21,81.36,81.15,81.31,67735.0,71.8807,72.0135,71.8276,71.9692,67735.0
2020-11-04 09:55:00,81.31,81.47,81.17,81.47,72445.0,71.9692,72.1109,71.8453,72.1109,72445.0
2020-11-04 10:00:00,81.47,81.79,81.41,81.79,84386.0,72.1109,72.3941,72.0577,72.3941,84386.0
2020-11-04 10:05:00,81.8,81.85,81.6,81.73,78764.0,72.4029,72.4472,72.2259,72.341,78764.0
2020-11-04 10:10:00,81.74,81.85,81.7,81.79,85240.0,72.3498,72.4472,72.3144,72.3941,85240.0
2020-11-04 10:15:00,81.8,82.12,81.8,82.02,91492.0,72.4029,72.6862,72.4029,72.5977,91492.0
2020-11-04 10:20:00,82.02,82.17,81.88,81.88,95315.0,72.5977,72.7304,72.4738,72.4738,95315.0
2020-11-04 10:25:00,81.88,81.93,81.59,81.6,111486.0,72.4738,72.518,72.2171,72.2259,111486.0
2020-11-04 10:30:00,81.61,81.69,81.4,81.46,46102.0,72.2348,72.3056,72.0489,72.102,46102.0
2020-11-04 10:35:00,81.45,81.45,81.24,81.34,57496.0,72.0931,72.0931,71.9073,71.9958,57496.0
2020-11-04 10:40:00,81.34,81.42,81.25,81.36,79913.0,71.9958,72.0666,71.9161,72.0135,79913.0
2020-11-04 10:45:00,81.36,81.44,81.26,81.39,70069.0,72.0135,72.0843,71.925,72.04,70069.0
2020-11-04 10:50:00,81.4,81.67,81.4,81.61,65574.0,72.0489,72.2879,72.0489,72.2348,65574.0
2020-11-04 10:55:00,81.6,81.68,81.57,81.66,27867.0,72.2259,72.2967,72.1994,72.279,27867.0
2020-11-04 11:00:00,81.67,81.8,81.62,81.76,44317.0,72.2879,72.4029,72.2436,72.3675,44317.0
2020-11-04 11:05:00,81.78,81.78,81.61,81.67,29022.0,72.3852,72.3852,72.2348,72.2879,29022.0
2020-11-04 11:10:00,81.69,81.7,81.61,81.65,20857.0,72.3056,72.3144,72.2348,72.2702,20857.0
2020-11-04 11:15:00,81.65,81.79,81.6,81.77,27751.0,72.2702,72.3941,72.2259,72.3764,27751.0
2020-11-04 11:20:00,81.76,81.91,81.69,81.87,22715.0,72.3675,72.5003,72.3056,72.4649,22715.0
2020-11-04 11:25:00,81.89,81.94,81.81,81.93,22856.0,72.4826,72.5269,72.4118,72.518,22856.0
2020-11-04 11:30:00,81.92,82.11,81.92,82.05,15787.0,72.5092,72.6773,72.5092,72.6242,15787.0
2020-11-04 11:35:00,82.06,82.12,81.96,82.0,31326.0,72.6331,72.6862,72.5446,72.58,31326.0
2020-11-04 11:40:00,82.02,82.02,81.88,81.9,20509.0,72.5977,72.5977,72.4738,72.4915,20509.0
2020-11-04 11:45:00,81.9,81.93,81.85,81.87,14246.0,72.4915,72.518,72.4472,72.4649,14246.0
2020-11-04 11:50:00,81.88,81.93,81.79,81.84,35907.0,72.4738,72.518,72.3941,72.4383,35907.0
2020-11-04 11:55:00,81.84,82.09,81.82,82.01,35023.0,72.4383,72.6596,72.4206,72.5888,35023.0
2020-11-04 12:00:00,82.0,82.12,81.97,82.12,42330.0,72.58,72.6862,72.5534,72.6862,42330.0
2020-11-04 12:05:00,82.11,82.14,82.04,82.08,29534.0,72.6773,72.7039,72.6154,72.6508,29534.0
2020-11-04 12:10:00,82.09,82.25,82.07,82.17,13189.0,72.6596,72.8012,72.6419,72.7304,13189.0
2020-11-04 12:15:00,82.18,82.32,82.18,82.29,20791.0,72.7393,72.8632,72.7393,72.8367,20791.0
2020-11-04 12:20:00,82.28,82.44,82.28,82.42,24484.0,72.8278,72.9694,72.8278,72.9517,24484.0
2020-11-04 12:25:00,82.41,82.41,82.25,82.26,35463.0,72.9429,72.9429,72.8012,72.8101,35463.0
2020-11-04 12:30:00,82.26,82.32,82.22,82.23,15539.0,72.8101,72.8632,72.7747,72.7835,15539.0
2020-11-04 12:35:00,82.23,82.24,82.16,82.17,22439.0,72.7835,72.7924,72.7216,72.7304,22439.0
2020-11-04 12:40:00,82.17,82.25,82.15,82.22,21773.0,72.7304,72.8012,72.7127,72.7747,21773.0
2020-11-04 12:45:00,82.21,82.21,82.11,82.11,24379.0,72.7658,72.7658,72.6773,72.6773,24379.0
2020-11-04 12:50:00,82.12,82.17,82.07,82.07,32473.0,72.6862,72.7304,72.6419,72.6419,32473.0
2020-11-04 12:55:00,82.08,82.1,81.97,81.97,48780.0,72.6508,72.6685,72.5534,72.5534,48780.0
2020-11-04 13:00:00,81.98,82.02,81.95,81.98,20649.0,72.5623,72.5977,72.5357,72.5623,20649.0
2020-11-04 13:05:00,81.97,82.02,81.91,81.96,57091.0,72.5534,72.5977,72.5003,72.5446,57091.0
2020-11-04 13:10:00,81.97,82.05,81.96,82.01,39722.0,72.5534,72.6242,72.5446,72.5888,39722.0
2020-11-04 13:15:00,82.0,82.02,81.89,81.92,26488.0,72.58,72.5977,72.4826,72.5092,26488.0
2020-11-04 13:20:00,81.91,82.01,81.91,82.01,17497.0,72.5003,72.5888,72.5003,72.5888,17497.0
2020-11-04 13:25:00,82.0,82.03,81.96,81.97,32405.0,72.58,72.6065,72.5446,72.5534,32405.0
2020-11-04 13:30:00,81.98,82.09,81.97,82.05,48969.0,72.5623,72.6596,72.5534,72.6242,48969.0
2020-11-04 13:35:00,82.05,82.07,81.99,82.0,43724.0,72.6242,72.6419,72.5711,72.58,43724.0
2020-11-04 13:40:00,82.0,82.01,81.77,81.86,65031.0,72.58,72.5888,72.3764,72.456,65031.0
2020-11-04 13:45:00,81.87,81.92,81.84,81.87,28670.0,72.4649,72.5092,72.4383,72.4649,28670.0
2020-11-04 13:50:00,81.87,82.02,81.81,82.0,34664.0,72.4649,72.5977,72.4118,72.58,34664.0
2020-11-04 13:55:00,82.0,82.0,81.88,81.91,39077.0,72.58,72.58,72.4738,72.5003,39077.0
2020-11-04 14:00:00,81.92,82.0,81.89,81.9,49644.0,72.5092,72.58,72.4826,72.4915,49644.0
2020-11-04 14:05:00,81.9,81.98,81.87,81.92,29350.0,72.4915,72.5623,72.4649,72.5092,29350.0
2020-11-04 14:10:00,81.93,81.97,81.91,81.93,29238.0,72.518,72.5534,72.5003,72.518,29238.0
2020-11-04 14:15:00,81.93,81.95,81.8,81.94,47246.0,72.518,72.5357,72.4029,72.5269,47246.0
2020-11-04 14:20:00,81.94,82.03,81.93,81.97,30734.0,72.5269,72.6065,72.518,72.5534,30734.0
2020-11-04 14:25:00,81.97,82.01,81.91,81.96,28650.0,72.5534,72.5888,72.5003,72.5446,28650.0
2020-11-04 14:30:00,81.96,82.05,81.96,82.04,34778.0,72.5446,72.6242,72.5446,72.6154,34778.0
2020-11-04 14:35:00,82.03,82.13,82.01,82.07,28495.0,72.6065,72.695,72.5888,72.6419,28495.0
2020-11-04 14:40:00,82.05,82.06,81.95,81.99,45843.0,72.6242,72.6331,72.5357,72.5711,45843.0
2020-11-04 14:45:00,81.99,82.03,81.95,82.0,32088.0,72.5711,72.6065,72.5357,72.58,32088.0
2020-11-04 14:50:00,81.99,82.06,81.99,82.01,25840.0,72.5711,72.6331,72.5711,72.5888,25840.0
2020-11-04 14:55:00,82.01,82.03,81.92,81.95,26843.0,72.5888,72.6065,72.5092,72.5357,26843.0
2020-11-04 15:00:00,81.96,81.98,81.71,81.74,70324.0,72.5446,72.5623,72.3233,72.3498,70324.0
2020-11-04 15:05:00,81.73,81.74,81.64,81.71,39429.0,72.341,72.3498,72.2613,72.3233,39429.0
2020-11-04 15:10:00,81.7,81.7,81.62,81.66,46149.0,72.3144,72.3144,72.2436,72.279,46149.0
2020-11-04 15:15:00,81.66,81.66,81.56,81.62,69770.0,72.279,72.279,72.1905,72.2436,69770.0
2020-11-04 15:20:00,81.62,81.66,81.59,81.6,72049.0,72.2436,72.279,72.2171,72.2259,72049.0
2020-11-04 15:25:00,81.6,81.61,81.49,81.49,61147.0,72.2259,72.2348,72.1286,72.1286,61147.0
2020-11-04 15:30:00,81.48,81.54,81.38,81.54,69373.0,72.1197,72.1728,72.0312,72.1728,69373.0
2020-11-04 15:35:00,81.53,81.54,81.37,81.4,107974.0,72.164,72.1728,72.0223,72.0489,107974.0
2020-11-04 15:40:00,81.38,81.41,81.31,81.33,120402.0,72.0312,72.0577,71.9692,71.9869,120402.0
2020-11-04 15:45:00,81.33,81.46,81.26,81.29,153394.0,71.9869,72.102,71.925,71.9515,153394.0
2020-11-04 15:50:00,81.28,81.39,81.23,81.37,180646.0,71.9427,72.04,71.8984,72.0223,180646.0
2020-11-04 15:55:00,81.37,81.37,81.09,81.15,591462.0,72.0223,72.0223,71.7745,71.8276,591462.0
2020-11-05 09:30:00,81.8,81.97,81.69,81.89,46084.0,72.4029,72.5534,72.3056,72.4826,46084.0
2020-11-05 09:35:00,81.92,81.98,81.69,81.82,63356.0,72.5092,72.5623,72.3056,72.4206,63356.0
2020-11-05 09:40:00,81.85,81.91,81.71,81.85,55992.0,72.4472,72.5003,72.3233,72.4472,55992.0
2020-11-05 09:45:00,81.84,81.96,81.7,81.75,42638.0,72.4383,72.5446,72.3144,72.3587,42638.0
2020-11-05 09:50:00,81.74,81.81,81.64,81.65,38444.0,72.3498,72.4118,72.2613,72.2702,38444.0
2020-11-05 09:55:00,81.65,81.69,81.35,81.39,43828.0,72.2702,72.3056,72.0046,72.04,43828.0
2020-11-05 10:00:00,81.43,81.55,81.28,81.29,31687.0,72.0754,72.1817,71.9427,71.9515,31687.0
2020-11-05 10:05:00,81.24,81.47,81.22,81.41,41757.0,71.9073,72.1109,71.8896,72.0577,41757.0
2020-11-05 10:10:00,81.42,81.64,81.35,81.64,48478.0,72.0666,72.2613,72.0046,72.2613,48478.0
2020-11-05 10:15:00,81.65,81.99,81.65,81.99,35401.0,72.2702,72.5711,72.2702,72.5711,35401.0
2020-11-05 10:20:00,81.99,82.15,81.99,82.11,62756.0,72.5711,72.7127,72.5711,72.6773,62756.0
2020-11-05 10:25:00,82.11,82.21,82.03,82.17,66121.0,72.6773,72.7658,72.6065,72.7304,66121.0
2020-11-05 10:30:00,82.17,82.18,82.02,82.04,45376.0,72.7304,72.7393,72.5977,72.6154,45376.0
2020-11-05 10:35:00,82.02,82.1,81.97,82.05,58177.0,72.5977,72.6685,72.5534,72.6242,58177.0
2020-11-05 10:40:00,82.04,82.14,82.01,82.04,29157.0,72.6154,72.7039,72.5888,72.6154,29157.0
2020-11-05 10:45:00,82.06,82.17,81.98,82.11,57904.0,72.6331,72.7304,72.5623,72.6773,57904.0
2020-11-05 10:50:00,82.11,82.15,82.03,82.04,24726.0,72.6773,72.7127,72.6065,72.6154,24726.0
2020-11-05 10:55:00,82.04,82.06,81.94,81.96,28412.0,72.6154,72.6331,72.5269,72.5446,28412.0
2020-11-05 11:00:00,81.96,81.97,81.8,81.8,23005.0,72.5446,72.5534,72.4029,72.4029,23005.0
2020-11-05 11:05:00,81.81,81.89,81.81,81.82,23159.0,72.4118,72.4826,72.4118,72.4206,23159.0
2020-11-05 11:10:00,81.83,81.87,81.7,81.83,28489.0,72.4295,72.4649,72.3144,72.4295,28489.0
2020-11-05 11:15:00,81.82,81.99,81.81,81.9,28576.0,72.4206,72.5711,72.4118,72.4915,28576.0
2020-11-05 11:20:00,81.9,81.93,81.77,81.8,13804.0,72.4915,72.518,72.3764,72.4029,13804.0
2020-11-05 11:25:00,81.8,81.8,81.62,81.64,85101.0,72.4029,72.4029,72.2436,72.2613,85101.0
2020-11-05 11:30:00,81.65,81.71,81.61,81.65,40274.0,72.2702,72.3233,72.2348,72.2702,40274.0
2020-11-05 11:35:00,81.63,81.63,81.52,81.54,31666.0,72.2525,72.2525,72.1551,72.1728,31666.0
2020-11-05 11:40:00,81.53,81.7,81.52,81.67,28914.0,72.164,72.3144,72.1551,72.2879,28914.0
2020-11-05 11:45:00,81.67,81.72,81.66,81.67,20034.0,72.2879,72.3321,72.279,72.2879,20034.0
2020-11-05 11:50:00,81.67,81.72,81.61,81.62,41587.0,72.2879,72.3321,72.2348,72.2436,41587.0
2020-11-05 11:55:00,81.63,81.66,81.43,81.43,51203.0,72.2525,72.279,72.0754,72.0754,51203.0
2020-11-05 12:00:00,81.44,81.54,81.4,81.52,60995.0,72.0843,72.1728,72.0489,72.1551,60995.0
2020-11-05 12:05:00,81.53,81.59,81.48,81.57,78995.0,72.164,72.2171,72.1197,72.1994,78995.0
2020-11-05 12:10:00,81.58,81.59,81.41,81.42,72399.0,72.2082,72.2171,72.0577,72.0666,72399.0
2020-11-05 12:15:00,81.43,81.44,81.21,81.28,80021.0,72.0754,72.0843,71.8807,71.9427,80021.0
2020-11-05 12:20:00,81.28,81.29,81.11,81.17,125436.0,71.9427,71.9515,71.7922,71.8453,125436.0
2020-11-05 12:25:00,81.15,81.23,81.15,81.17,45892.0,71.8276,71.8984,71.8276,71.8453,45892.0
2020-11-05 12:30:00,81.2,81.28,81.18,81.22,38427.0,71.8719,71.9427,71.8542,71.8896,38427.0
2020-11-05 12:35:00,81.24,81.35,81.23,81.33,12151.0,71.9073,72.0046,71.8984,71.9869,12151.0
2020-11-05 12:40:00,81.32,81.38,81.29,81.36,19981.0,71.9781,72.0312,71.9515,72.0135,19981.0
2020-11-05 12:45:00,81.38,81.47,81.38,81.45,15663.0,72.0312,72.1109,72.0312,72.0931,15663.0
2020-11-05 12:50:00,81.45,81.62,81.45,81.62,14912.0,72.0931,72.2436,72.0931,72.2436,14912.0
2020-11-05 12:55:00,81.62,81.65,81.58,81.58,23177.0,72.2436,72.2702,72.2082,72.2082,23177.0
2020-11-05 13:00:00,81.61,81.78,81.61,81.76,41123.0,72.2348,72.3852,72.2348,72.3675,41123.0
2020-11-05 13:05:00,81.74,81.81,81.73,81.76,18929.0,72.3498,72.4118,72.341,72.3675,18929.0
2020-11-05 13:10:00,81.77,81.84,81.74,81.8,10750.0,72.3764,72.4383,72.3498,72.4029,10750.0
2020-11-05 13:15:00,81.8,81.89,81.77,81.8,16429.0,72.4029,72.4826,72.3764,72.4029,16429.0
2020-11-05 13:20:00,81.8,81.81,81.71,81.72,27239.0,72.4029,72.4118,72.3233,72.3321,27239.0
2020-11-05 13:25:00,81.73,81.79,81.69,81.79,10223.0,72.341,72.3941,72.3056,72.3941,10223.0
2020-11-05 13:30:00,81.79,81.88,81.79,81.83,14118.0,72.3941,72.4738,72.3941,72.4295,14118.0
2020-11-05 13:35:00,81.83,81.86,81.8,81.86,10490.0,72.4295,72.456,72.4029,72.456,10490.0
2020-11-05 13:40:00,81.87,81.89,81.83,81.89,11962.0,72.4649,72.4826,72.4295,72.4826,11962.0
2020-11-05 13:45:00,81.88,81.88,81.78,81.78,12820.0,72.4738,72.4738,72.3852,72.3852,12820.0
2020-11-05 13:50:00,81.77,81.78,81.74,81.76,10938.0,72.3764,72.3852,72.3498,72.3675,10938.0
2020-11-05 13:55:00,81.76,81.8,81.74,81.74,13683.0,72.3675,72.4029,72.3498,72.3498,13683.0
2020-11-05 14:00:00,81.74,81.87,81.71,81.81,24623.0,72.3498,72.4649,72.3233,72.4118,24623.0
2020-11-05 14:05:00,81.78,81.79,81.67,81.76,85550.0,72.3852,72.3941,72.2879,72.3675,85550.0
2020-11-05 14:10:00,81.75,81.76,81.57,81.61,43800.0,72.3587,72.3675,72.1994,72.2348,43800.0
2020-11-05 14:15:00,81.62,81.66,81.6,81.64,22135.0,72.2436,72.279,72.2259,72.2613,22135.0
2020-11-05 14:20:00,81.64,81.73,81.62,81.72,24053.0,72.2613,72.341,72.2436,72.3321,24053.0
2020-11-05 14:25:00,81.73,81.77,81.69,81.73,23634.0,72.341,72.3764,72.3056,72.341,23634.0
2020-11-05 14:30:00,81.73,81.83,81.72,81.73,18563.0,72.341,72.4295,72.3321,72.341,18563.0
2020-11-05 14:35:00,81.73,81.73,81.64,81.67,25543.0,72.341,72.341,72.2613,72.2879,25543.0
2020-11-05 14:40:00,81.68,81.8,81.66,81.78,31535.0,72.2967,72.4029,72.279,72.3852,31535.0
2020-11-05 14:45:00,81.79,81.81,81.71,81.71,24687.0,72.3941,72.4118,72.3233,72.3233,24687.0
2020-11-05 14:50:00,81.7,81.72,81.62,81.7,71037.0,72.3144,72.3321,72.2436,72.3144,71037.0
2020-11-05 14:55:00,81.7,81.78,81.66,81.73,44416.0,72.3144,72.3852,72.279,72.341,44416.0
2020-11-05 15:00:00,81.73,81.8,81.69,81.78,92610.0,72.341,72.4029,72.3056,72.3852,92610.0
2020-11-05 15:05:00,81.79,81.8,81.69,81.71,44206.0,72.3941,72.4029,72.3056,72.3233,44206.0
2020-11-05 15:10:00,81.71,81.79,81.69,81.7,91605.0,72.3233,72.3941,72.3056,72.3144,91605.0
2020-11-05 15:15:00,81.69,81.73,81.63,81.66,88059.0,72.3056,72.341,72.2525,72.279,88059.0
2020-11-05 15:20:00,81.65,81.8,81.65,81.75,61106.0,72.2702,72.4029,72.2702,72.3587,61106.0
2020-11-05 15:25:00,81.75,81.82,81.73,81.81,54605.0,72.3587,72.4206,72.341,72.4118,54605.0
2020-11-05 15:30:00,81.82,81.84,81.68,81.7,114631.0,72.4206,72.4383,72.2967,72.3144,114631.0
2020-11-05 15:35:00,81.7,81.74,81.57,81.58,56766.0,72.3144,72.3498,72.1994,72.2082,56766.0
2020-11-05 15:40:00,81.58,81.64,81.52,81.52,60337.0,72.2082,72.2613,72.1551,72.1551,60337.0
2020-11-05 15:45:00,81.51,81.57,81.44,81.48,91622.0,72.1463,72.1994,72.0843,72.1197,91622.0
2020-11-05 15:50:00,81.47,81.65,81.44,81.59,128370.0,72.1109,72.2702,72.0843,72.2171,128370.0
2020-11-05 15:55:00,81.58,81.58,81.41,81.49,670051.0,72.2082,72.2082,72.0577,72.1286,670051.0
2020-11-06 09:30:00,81.46,81.97,81.22,81.46,71505.0,72.102,72.5534,71.8896,72.102,71505.0
2020-11-06 09:35:00,81.48,81.68,81.48,81.61,67405.0,72.1197,72.2967,72.1197,72.2348,67405.0
2020-11-06 09:40:00,81.59,81.92,81.59,81.7,52037.0,72.2171,72.5092,72.2171,72.3144,52037.0
2020-11-06 09:45:00,81.68,81.79,81.66,81.71,62908.0,72.2967,72.3941,72.279,72.3233,62908.0
2020-11-06 09:50:00,81.72,81.74,81.6,81.73,47149.0,72.3321,72.3498,72.2259,72.341,47149.0
2020-11-06 09:55:00,81.72,81.84,81.65,81.83,113065.0,72.3321,72.4383,72.2702,72.4295,113065.0
2020-11-06 10:00:00,81.84,82.0,81.81,81.94,60470.0,72.4383,72.58,72.4118,72.5269,60470.0
2020-11-06 10:05:00,81.92,82.03,81.83,81.96,43367.0,72.5092,72.6065,72.4295,72.5446,43367.0
2020-11-06 10:10:00,81.96,82.03,81.94,82.01,34462.0,72.5446,72.6065,72.5269,72.5888,34462.0
2020-11-06 10:15:00,82.02,82.03,81.86,81.89,26759.0,72.5977,72.6065,72.456,72.4826,26759.0
2020-11-06 10:20:00,81.88,81.97,81.82,81.97,28260.0,72.4738,72.5534,72.4206,72.5534,28260.0
2020-11-06 10:25:00,81.98,82.03,81.9,82.02,20946.0,72.5623,72.6065,72.4915,72.5977,20946.0
2020-11-06 10:30:00,82.02,82.07,81.84,81.86,19101.0,72.5977,72.6419,72.4383,72.456,19101.0
2020-11-06 10:35:00,81.85,81.86,81.67,81.68,32346.0,72.4472,72.456,72.2879,72.2967,32346.0
2020-11-06 10:40:00,81.69,81.74,81.66,81.69,31159.0,72.3056,72.3498,72.279,72.3056,31159.0
2020-11-06 10:45:00,81.7,81.73,81.62,81.7,60699.0,72.3144,72.341,72.2436,72.3144,60699.0
2020-11-06 10:50:00,81.7,81.87,81.66,81.84,55678.0,72.3144,72.4649,72.279,72.4383,55678.0
2020-11-06 10:55:00,81.84,81.88,81.5,81.55,50853.0,72.4383,72.4738,72.1374,72.1817,50853.0
2020-11-06 11:00:00,81.56,81.69,81.47,81.65,201625.0,72.1905,72.3056,72.1109,72.2702,201625.0
2020-11-06 11:05:00,81.64,81.71,81.62,81.65,29934.0,72.2613,72.3233,72.2436,72.2702,29934.0
2020-11-06 11:10:00,81.64,81.64,81.39,81.41,46412.0,72.2613,72.2613,72.04,72.0577,46412.0
2020-11-06 11:15:00,81.42,81.47,81.32,81.34,34520.0,72.0666,72.1109,71.9781,71.9958,34520.0
2020-11-06 11:20:00,81.34,81.34,81.13,81.15,17947.0,71.9958,71.9958,71.8099,71.8276,17947.0
2020-11-06 11:25:00,81.14,81.34,81.14,81.26,34339.0,71.8188,71.9958,71.8188,71.925,34339.0
2020-11-06 11:30:00,81.26,81.33,81.22,81.3,27973.0,71.925,71.9869,71.8896,71.9604,27973.0
2020-11-06 11:35:00,81.28,81.4,81.28,81.34,45371.0,71.9427,72.0489,71.9427,71.9958,45371.0
2020-11-06 11:40:00,81.33,81.35,81.19,81.23,39928.0,71.9869,72.0046,71.863,71.8984,39928.0
2020-11-06 11:45:00,81.22,81.28,81.21,81.25,43375.0,71.8896,71.9427,71.8807,71.9161,43375.0
2020-11-06 11:50:00,81.24,81.27,81.18,81.22,45662.0,71.9073,71.9338,71.8542,71.8896,45662.0
2020-11-06 11:55:00,81.22,81.27,81.14,81.27,92888.0,71.8896,71.9338,71.8188,71.9338,92888.0
2020-11-06 12:00:00,81.27,81.3,81.18,81.2,55570.0,71.9338,71.9604,71.8542,71.8719,55570.0
2020-11-06 12:05:00,81.2,81.23,81.13,81.16,26742.0,71.8719,71.8984,71.8099,71.8365,26742.0
2020-11-06 12:10:00,81.15,81.21,81.1,81.1,34203.0,71.8276,71.8807,71.7834,71.7834,34203.0
2020-11-06 12:15:00,81.11,81.14,81.09,81.14,23444.0,71.7922,71.8188,71.7745,71.8188,23444.0
2020-11-06 12:20:00,81.12,81.18,81.1,81.11,14216.0,71.8011,71.8542,71.7834,71.7922,14216.0
2020-11-06 12:25:00,81.11,81.11,81.01,81.08,31298.0,71.7922,71.7922,71.7037,71.7657,31298.0
2020-11-06 12:30:00,81.08,81.11,81.0,81.0,18659.0,71.7657,71.7922,71.6948,71.6948,18659.0
2020-11-06 12:35:00,80.98,81.02,80.9,80.92,20756.0,71.6771,71.7125,71.6063,71.624,20756.0
2020-11-06 12:40:00,80.93,80.95,80.86,80.9,42744.0,71.6329,71.6506,71.5709,71.6063,42744.0
2020-11-06 12:45:00,80.9,80.94,80.84,80.92,37484.0,71.6063,71.6417,71.5532,71.624,37484.0
2020-11-06 12:50:00,80.92,80.96,80.86,80.89,85476.0,71.624,71.6594,71.5709,71.5975,85476.0
2020-11-06 12:55:00,80.89,80.9,80.83,80.88,14704.0,71.5975,71.6063,71.5444,71.5886,14704.0
2020-11-06 13:00:00,80.89,80.91,80.82,80.85,17225.0,71.5975,71.6152,71.5355,71.5621,17225.0
2020-11-06 13:05:00,80.84,80.9,80.83,80.85,7617.0,71.5532,71.6063,71.5444,71.5621,7617.0
2020-11-06 13:10:00,80.85,80.88,80.78,80.81,8728.0,71.5621,71.5886,71.5001,71.5267,8728.0
2020-11-06 13:15:00,80.8,80.89,80.75,80.88,20408.0,71.5178,71.5975,71.4736,71.5886,20408.0
2020-11-06 13:20:00,80.9,80.96,80.86,80.87,39667.0,71.6063,71.6594,71.5709,71.5798,39667.0
2020-11-06 13:25:00,80.87,80.93,80.86,80.92,15464.0,71.5798,71.6329,71.5709,71.624,15464.0
2020-11-06 13:30:00,80.92,80.93,80.85,80.9,13246.0,71.624,71.6329,71.5621,71.6063,13246.0
2020-11-06 13:35:00,80.9,81.01,80.9,80.95,15455.0,71.6063,71.7037,71.6063,71.6506,15455.0
2020-11-06 13:40:00,80.96,81.0,80.94,80.96,7225.0,71.6594,71.6948,71.6417,71.6594,7225.0
2020-11-06 13:45:00,80.95,81.02,80.94,80.95,11575.0,71.6506,71.7125,71.6417,71.6506,11575.0
2020-11-06 13:50:00,80.96,80.98,80.92,80.96,23765.0,71.6594,71.6771,71.624,71.6594,23765.0
2020-11-06 13:55:00,80.97,81.0,80.93,81.0,17190.0,71.6683,71.6948,71.6329,71.6948,17190.0
2020-11-06 14:00:00,81.01,81.04,80.95,80.96,17964.0,71.7037,71.7302,71.6506,71.6594,17964.0
2020-11-06 14:05:00,80.97,81.0,80.93,80.94,17379.0,71.6683,71.6948,71.6329,71.6417,17379.0
2020-11-06 14:10:00,80.93,80.95,80.89,80.94,22972.0,71.6329,71.6506,71.5975,71.6417,22972.0
2020-11-06 14:15:00,80.94,80.97,80.91,80.94,25093.0,71.6417,71.6683,71.6152,71.6417,25093.0
2020-11-06 14:20:00,80.94,81.04,80.94,81.04,22031.0,71.6417,71.7302,71.6417,71.7302,22031.0
2020-11-06 14:25:00,81.03,81.08,81.0,81.06,20741.0,71.7214,71.7657,71.6948,71.748,20741.0
2020-11-06 14:30:00,81.06,81.06,81.0,81.01,21624.0,71.748,71.748,71.6948,71.7037,21624.0
2020-11-06 14:35:00,81.0,81.0,80.88,80.9,39213.0,71.6948,71.6948,71.5886,71.6063,39213.0
2020-11-06 14:40:00,80.91,80.93,80.83,80.84,38717.0,71.6152,71.6329,71.5444,71.5532,38717.0
2020-11-06 14:45:00,80.85,80.88,80.8,80.83,199152.0,71.5621,71.5886,71.5178,71.5444,199152.0
2020-11-06 14:50:00,80.83,80.83,80.76,80.8,100663.0,71.5444,71.5444,71.4824,71.5178,100663.0
2020-11-06 14:55:00,80.79,80.79,80.73,80.75,46212.0,71.509,71.509,71.4559,71.4736,46212.0
2020-11-06 15:00:00,80.75,80.75,80.64,80.7,29600.0,71.4736,71.4736,71.3762,71.4293,29600.0
2020-11-06 15:05:00,80.7,80.77,80.66,80.77,43558.0,71.4293,71.4913,71.3939,71.4913,43558.0
2020-11-06 15:10:00,80.75,80.8,80.71,80.78,22786.0,71.4736,71.5178,71.4382,71.5001,22786.0
2020-11-06 15:15:00,80.78,80.81,80.75,80.81,28337.0,71.5001,71.5267,71.4736,71.5267,28337.0
2020-11-06 15:20:00,80.8,80.8,80.74,80.76,27278.0,71.5178,71.5178,71.4647,71.4824,27278.0
2020-11-06 15:25:00,80.75,80.88,80.75,80.83,32708.0,71.4736,71.5886,71.4736,71.5444,32708.0
2020-11-06 15:30:00,80.83,80.91,80.82,80.88,32245.0,71.5444,71.6152,71.5355,71.5886,32245.0
2020-11-06 15:35:00,80.88,80.99,80.86,80.96,46736.0,71.5886,71.686,71.5709,71.6594,46736.0
2020-11-06 15:40:00,80.96,81.1,80.96,81.1,41200.0,71.6594,71.7834,71.6594,71.7834,41200.0
2020-11-06 15:45:00,81.09,81.28,81.08,81.26,52033.0,71.7745,71.9427,71.7657,71.925,52033.0
2020-11-06 15:50:00,81.27,81.33,81.17,81.19,156953.0,71.9338,71.9869,71.8453,71.863,156953.0
2020-11-06 15:55:00,81.19,81.19,80.88,80.96,290415.0,71.863,71.863,71.5886,71.6594,290415.0
2020-11-09 09:30:00,85.0,86.9,85.0,86.87,183328.0,75.2353,76.9171,75.2353,76.8905,183328.0
2020-11-09 09:35:00,86.82,87.85,86.8,87.5,320994.0,76.8463,77.7579,76.8285,77.4481,320994.0
2020-11-09 09:40:00,87.5,88.42,87.48,88.24,291552.0,77.4481,78.2624,77.4304,78.1031,291552.0
2020-11-09 09:45:00,88.23,88.76,88.17,88.52,196319.0,78.0943,78.5634,78.0412,78.351,196319.0
2020-11-09 09:50:00,88.53,88.55,88.12,88.48,261898.0,78.3598,78.3775,77.9969,78.3156,261898.0
2020-11-09 09:55:00,88.49,88.57,87.64,87.72,294674.0,78.3244,78.3952,77.5721,77.6429,294674.0
2020-11-09 10:00:00,87.7,88.09,87.56,88.01,263890.0,77.6252,77.9704,77.5012,77.8995,263890.0
2020-11-09 10:05:00,88.01,88.1,87.33,87.42,240659.0,77.8995,77.9792,77.2977,77.3773,240659.0
2020-11-09 10:10:00,87.4,87.51,86.43,86.46,148955.0,77.3596,77.457,76.5011,76.5276,148955.0
2020-11-09 10:15:00,86.48,86.66,86.15,86.19,241849.0,76.5453,76.7046,76.2532,76.2886,241849.0
2020-11-09 10:20:00,86.18,86.23,85.19,85.23,239711.0,76.2798,76.324,75.4035,75.4389,239711.0
2020-11-09 10:25:00,85.23,85.36,85.04,85.25,683979.0,75.4389,75.554,75.2707,75.4566,683979.0
2020-11-09 10:30:00,85.25,85.52,85.24,85.3,707185.0,75.4566,75.6956,75.4478,75.5009,707185.0
2020-11-09 10:35:00,85.3,85.48,85.1,85.15,428588.0,75.5009,75.6602,75.3238,75.3681,428588.0
2020-11-09 10:40:00,85.15,85.38,85.07,85.3,346425.0,75.3681,75.5717,75.2973,75.5009,346425.0
2020-11-09 10:45:00,85.3,85.34,85.04,85.23,485109.0,75.5009,75.5363,75.2707,75.4389,485109.0
2020-11-09 10:50:00,85.23,85.34,84.93,85.13,250730.0,75.4389,75.5363,75.1734,75.3504,250730.0
2020-11-09 10:55:00,85.15,85.24,84.92,85.13,137143.0,75.3681,75.4478,75.1645,75.3504,137143.0
2020-11-09 11:00:00,85.13,85.14,84.85,84.88,140185.0,75.3504,75.3592,75.1026,75.1291,140185.0
2020-11-09 11:05:00,84.91,85.25,84.91,85.12,233242.0,75.1557,75.4566,75.1557,75.3415,233242.0
2020-11-09 11:10:00,85.11,85.3,84.75,84.8,103980.0,75.3327,75.5009,75.014,75.0583,103980.0
2020-11-09 11:15:00,84.79,84.83,84.47,84.61,109019.0,75.0495,75.0849,74.7662,74.8901,109019.0
2020-11-09 11:20:00,84.61,84.9,84.59,84.85,167954.0,74.8901,75.1468,74.8724,75.1026,167954.0
2020-11-09 11:25:00,84.85,84.94,84.58,84.76,97624.0,75.1026,75.1822,74.8636,75.0229,97624.0
2020-11-09 11:30:00,84.76,85.06,84.75,85.02,128098.0,75.0229,75.2884,75.014,75.253,128098.0
2020-11-09 11:35:00,85.01,85.15,84.88,84.95,111663.0,75.2442,75.3681,75.1291,75.1911,111663.0
2020-11-09 11:40:00,84.96,84.97,84.71,84.84,99193.0,75.1999,75.2088,74.9786,75.0937,99193.0
2020-11-09 11:45:00,84.85,84.92,84.77,84.81,36407.0,75.1026,75.1645,75.0318,75.0672,36407.0
2020-11-09 11:50:00,84.82,84.82,84.57,84.72,138994.0,75.076,75.076,74.8547,74.9875,138994.0
2020-11-09 11:55:00,84.76,84.78,84.57,84.78,47904.0,75.0229,75.0406,74.8547,75.0406,47904.0
2020-11-09 12:00:00,84.81,85.0,84.78,84.94,50234.0,75.0672,75.2353,75.0406,75.1822,50234.0
2020-11-09 12:05:00,84.94,85.05,84.87,85.0,54993.0,75.1822,75.2796,75.1203,75.2353,54993.0
2020-11-09 12:10:00,85.0,85.0,84.75,84.91,64828.0,75.2353,75.2353,75.014,75.1557,64828.0
2020-11-09 12:15:00,84.92,84.94,84.83,84.86,65481.0,75.1645,75.1822,75.0849,75.1114,65481.0
2020-11-09 12:20:00,84.86,85.25,84.85,85.21,156779.0,75.1114,75.4566,75.1026,75.4212,156779.0
2020-11-09 12:25:00,85.21,85.37,85.14,85.28,76071.0,75.4212,75.5628,75.3592,75.4832,76071.0
2020-11-09 12:30:00,85.28,85.38,85.2,85.37,59309.0,75.4832,75.5717,75.4124,75.5628,59309.0
2020-11-09 12:35:00,85.36,85.41,85.23,85.4,85105.0,75.554,75.5982,75.4389,75.5894,85105.0
2020-11-09 12:40:00,85.41,85.48,85.28,85.34,84424.0,75.5982,75.6602,75.4832,75.5363,84424.0
2020-11-09 12:45:00,85.34,85.43,85.25,85.27,86371.0,75.5363,75.6159,75.4566,75.4743,86371.0
2020-11-09 12:50:00,85.26,85.31,85.09,85.19,56705.0,75.4655,75.5097,75.315,75.4035,56705.0
2020-11-09 12:55:00,85.2,85.2,85.02,85.12,48941.0,75.4124,75.4124,75.253,75.3415,48941.0
2020-11-09 13:00:00,85.13,85.31,85.09,85.13,39406.0,75.3504,75.5097,75.315,75.3504,39406.0
2020-11-09 13:05:00,85.16,85.19,85.05,85.13,47386.0,75.3769,75.4035,75.2796,75.3504,47386.0
2020-11-09 13:10:00,85.14,85.26,85.05,85.23,36557.0,75.3592,75.4655,75.2796,75.4389,36557.0
2020-11-09 13:15:00,85.23,85.36,85.21,85.36,32950.0,75.4389,75.554,75.4212,75.554,32950.0
2020-11-09 13:20:00,85.36,85.36,85.19,85.26,70276.0,75.554,75.554,75.4035,75.4655,70276.0
2020-11-09 13:25:00,85.26,85.3,85.14,85.2,75642.0,75.4655,75.5009,75.3592,75.4124,75642.0
2020-11-09 13:30:00,85.23,85.26,85.11,85.24,39513.0,75.4389,75.4655,75.3327,75.4478,39513.0
2020-11-09 13:35:00,85.22,85.26,85.1,85.11,78833.0,75.4301,75.4655,75.3238,75.3327,78833.0
2020-11-09 13:40:00,85.12,85.12,84.87,84.94,72721.0,75.3415,75.3415,75.1203,75.1822,72721.0
2020-11-09 13:45:00,84.97,85.12,84.89,85.03,56133.0,75.2088,75.3415,75.138,75.2619,56133.0
2020-11-09 13:50:00,85.02,85.14,84.85,84.95,84040.0,75.253,75.3592,75.1026,75.1911,84040.0
2020-11-09 13:55:00,84.95,84.98,84.86,84.92,120273.0,75.1911,75.2176,75.1114,75.1645,120273.0
2020-11-09 14:00:00,84.93,84.98,84.86,84.92,84470.0,75.1734,75.2176,75.1114,75.1645,84470.0
2020-11-09 14:05:00,84.92,84.92,84.77,84.83,101323.0,75.1645,75.1645,75.0318,75.0849,101323.0
2020-11-09 14:10:00,84.82,84.88,84.74,84.82,35924.0,75.076,75.1291,75.0052,75.076,35924.0
2020-11-09 14:15:00,84.82,84.85,84.73,84.78,84815.0,75.076,75.1026,74.9963,75.0406,84815.0
2020-11-09 14:20:00,84.77,84.86,84.72,84.77,69103.0,75.0318,75.1114,74.9875,75.0318,69103.0
2020-11-09 14:25:00,84.78,84.94,84.74,84.76,150861.0,75.0406,75.1822,75.0052,75.0229,150861.0
2020-11-09 14:30:00,84.76,84.8,84.63,84.7,108837.0,75.0229,75.0583,74.9078,74.9698,108837.0
2020-11-09 14:35:00,84.71,84.87,84.7,84.79,95711.0,74.9786,75.1203,74.9698,75.0495,95711.0
2020-11-09 14:40:00,84.79,84.96,84.72,84.85,86487.0,75.0495,75.1999,74.9875,75.1026,86487.0
2020-11-09 14:45:00,84.86,84.99,84.76,84.98,68763.0,75.1114,75.2265,75.0229,75.2176,68763.0
2020-11-09 14:50:00,84.98,84.99,84.79,84.85,59401.0,75.2176,75.2265,75.0495,75.1026,59401.0
2020-11-09 14:55:00,84.87,84.92,84.82,84.87,51422.0,75.1203,75.1645,75.076,75.1203,51422.0
2020-11-09 15:00:00,84.88,84.89,84.79,84.83,70938.0,75.1291,75.138,75.0495,75.0849,70938.0
2020-11-09 15:05:00,84.82,84.88,84.77,84.86,91310.0,75.076,75.1291,75.0318,75.1114,91310.0
2020-11-09 15:10:00,84.88,84.89,84.67,84.73,123651.0,75.1291,75.138,74.9432,74.9963,123651.0
2020-11-09 15:15:00,84.74,84.99,84.74,84.76,261681.0,75.0052,75.2265,75.0052,75.0229,261681.0
2020-11-09 15:20:00,84.75,84.75,84.32,84.35,83208.0,75.014,75.014,74.6334,74.66,83208.0
2020-11-09 15:25:00,84.35,84.4,84.21,84.24,103989.0,74.66,74.7043,74.5361,74.5626,103989.0
2020-11-09 15:30:00,84.24,84.44,84.02,84.04,418006.0,74.5626,74.7397,74.3679,74.3856,418006.0
2020-11-09 15:35:00,84.06,84.19,84.05,84.13,244505.0,74.4033,74.5184,74.3945,74.4653,244505.0
2020-11-09 15:40:00,84.12,84.17,83.87,83.95,358151.0,74.4564,74.5007,74.2351,74.306,358151.0
2020-11-09 15:45:00,83.95,84.0,83.83,83.9,263348.0,74.306,74.3502,74.1997,74.2617,263348.0
2020-11-09 15:50:00,83.91,83.94,83.35,83.36,377389.0,74.2705,74.2971,73.7749,73.7837,377389.0
2020-11-09 15:55:00,83.35,83.35,83.1,83.27,890450.0,73.7749,73.7749,73.5536,73.7041,890450.0
2020-11-10 09:30:00,83.3,83.67,82.96,83.56,87205.0,73.7306,74.0581,73.4297,73.9608,87205.0
2020-11-10 09:35:00,83.56,83.67,83.15,83.19,129839.0,73.9608,74.0581,73.5979,73.6333,129839.0
2020-11-10 09:40:00,83.17,83.55,83.16,83.44,110654.0,73.6156,73.9519,73.6067,73.8545,110654.0
2020-11-10 09:45:00,83.44,83.68,83.33,83.5,92560.0,73.8545,74.067,73.7572,73.9076,92560.0
2020-11-10 09:50:00,83.48,83.76,83.18,83.64,87897.0,73.8899,74.1378,73.6244,74.0316,87897.0
2020-11-10 09:55:00,83.64,84.11,83.49,84.11,87717.0,74.0316,74.4476,73.8988,74.4476,87717.0
2020-11-10 10:00:00,84.11,84.16,83.93,84.01,133103.0,74.4476,74.4918,74.2882,74.3591,133103.0
2020-11-10 10:05:00,83.98,84.26,83.9,84.22,159216.0,74.3325,74.5803,74.2617,74.5449,159216.0
2020-11-10 10:10:00,84.21,84.26,83.89,84.26,98436.0,74.5361,74.5803,74.2528,74.5803,98436.0
2020-11-10 10:15:00,84.26,84.34,84.0,84.2,116911.0,74.5803,74.6511,74.3502,74.5272,116911.0
2020-11-10 10:20:00,84.19,84.29,83.97,84.19,154107.0,74.5184,74.6069,74.3237,74.5184,154107.0
2020-11-10 10:25:00,84.2,84.49,84.2,84.48,95615.0,74.5272,74.7839,74.5272,74.7751,95615.0
2020-11-10 10:30:00,84.47,84.47,84.07,84.29,116558.0,74.7662,74.7662,74.4122,74.6069,116558.0
2020-11-10 10:35:00,84.29,84.36,84.07,84.1,138701.0,74.6069,74.6689,74.4122,74.4387,138701.0
2020-11-10 10:40:00,84.1,84.16,83.84,83.84,131992.0,74.4387,74.4918,74.2086,74.2086,131992.0
2020-11-10 10:45:00,83.86,84.2,83.82,84.16,71494.0,74.2263,74.5272,74.1909,74.4918,71494.0
2020-11-10 10:50:00,84.16,84.26,83.95,84.01,52162.0,74.4918,74.5803,74.306,74.3591,52162.0
2020-11-10 10:55:00,84.05,84.26,83.95,84.22,48050.0,74.3945,74.5803,74.306,74.5449,48050.0
2020-11-10 11:00:00,84.22,84.29,83.99,84.1,59301.0,74.5449,74.6069,74.3414,74.4387,59301.0
2020-11-10 11:05:00,84.09,84.21,83.97,84.1,73755.0,74.4299,74.5361,74.3237,74.4387,73755.0
2020-11-10 11:10:00,84.09,84.18,84.03,84.13,43258.0,74.4299,74.5095,74.3768,74.4653,43258.0
2020-11-10 11:15:00,84.14,84.18,84.01,84.07,46128.0,74.4741,74.5095,74.3591,74.4122,46128.0
2020-11-10 11:20:00,84.06,84.08,83.9,84.0,47704.0,74.4033,74.421,74.2617,74.3502,47704.0
2020-11-10 11:25:00,84.04,84.19,83.96,84.08,36663.0,74.3856,74.5184,74.3148,74.421,36663.0
2020-11-10 11:30:00,84.08,84.09,83.93,84.02,45695.0,74.421,74.4299,74.2882,74.3679,45695.0
2020-11-10 11:35:00,84.0,84.0,83.65,83.69,89852.0,74.3502,74.3502,74.0404,74.0758,89852.0
2020-11-10 11:40:00,83.72,83.85,83.65,83.79,53293.0,74.1024,74.2174,74.0404,74.1643,53293.0
2020-11-10 11:45:00,83.79,83.89,83.71,83.76,71440.0,74.1643,74.2528,74.0935,74.1378,71440.0
2020-11-10 11:50:00,83.77,83.98,83.71,83.97,49224.0,74.1466,74.3325,74.0935,74.3237,49224.0
2020-11-10 11:55:00,83.97,84.1,83.96,83.98,26000.0,74.3237,74.4387,74.3148,74.3325,26000.0
2020-11-10 12:00:00,83.99,84.2,83.89,84.2,64872.0,74.3414,74.5272,74.2528,74.5272,64872.0
2020-11-10 12:05:00,84.2,84.24,84.04,84.22,43926.0,74.5272,74.5626,74.3856,74.5449,43926.0
2020-11-10 12:10:00,84.22,84.28,84.11,84.2,28638.0,74.5449,74.598,74.4476,74.5272,28638.0
2020-11-10 12:15:00,84.2,84.26,84.16,84.19,26951.0,74.5272,74.5803,74.4918,74.5184,26951.0
2020-11-10 12:20:00,84.18,84.24,84.14,84.17,17864.0,74.5095,74.5626,74.4741,74.5007,17864.0
2020-11-10 12:25:00,84.19,84.24,84.16,84.22,24821.0,74.5184,74.5626,74.4918,74.5449,24821.0
2020-11-10 12:30:00,84.21,84.25,84.09,84.13,26041.0,74.5361,74.5715,74.4299,74.4653,26041.0
2020-11-10 12:35:00,84.14,84.2,84.1,84.15,33565.0,74.4741,74.5272,74.4387,74.483,33565.0
2020-11-10 12:40:00,84.15,84.23,84.1,84.22,29742.0,74.483,74.5538,74.4387,74.5449,29742.0
2020-11-10 12:45:00,84.22,84.27,84.15,84.2,25335.0,74.5449,74.5892,74.483,74.5272,25335.0
2020-11-10 12:50:00,84.19,84.25,84.04,84.15,24160.0,74.5184,74.5715,74.3856,74.483,24160.0
2020-11-10 12:55:00,84.16,84.19,83.99,84.01,46224.0,74.4918,74.5184,74.3414,74.3591,46224.0
2020-11-10 13:00:00,84.01,84.04,83.95,84.03,24262.0,74.3591,74.3856,74.306,74.3768,24262.0
2020-11-10 13:05:00,84.04,84.09,83.97,84.06,18700.0,74.3856,74.4299,74.3237,74.4033,18700.0
2020-11-10 13:10:00,84.08,84.16,84.02,84.02,43678.0,74.421,74.4918,74.3679,74.3679,43678.0
2020-11-10 13:15:00,84.01,84.12,83.98,84.01,38928.0,74.3591,74.4564,74.3325,74.3591,38928.0
2020-11-10 13:20:00,84.02,84.06,83.87,83.87,54064.0,74.3679,74.4033,74.2351,74.2351,54064.0
2020-11-10 13:25:00,83.88,83.91,83.78,83.88,49741.0,74.244,74.2705,74.1555,74.244,49741.0
2020-11-10 13:30:00,83.87,83.89,83.73,83.81,31820.0,74.2351,74.2528,74.1112,74.182,31820.0
2020-11-10 13:35:00,83.81,83.84,83.71,83.82,118202.0,74.182,74.2086,74.0935,74.1909,118202.0
2020-11-10 13:40:00,83.82,83.86,83.75,83.85,63781.0,74.1909,74.2263,74.1289,74.2174,63781.0
2020-11-10 13:45:00,83.85,83.92,83.78,83.9,32100.0,74.2174,74.2794,74.1555,74.2617,32100.0
2020-11-10 13:50:00,83.9,84.05,83.89,84.03,55468.0,74.2617,74.3945,74.2528,74.3768,55468.0
2020-11-10 13:55:00,84.03,84.08,83.96,84.02,32829.0,74.3768,74.421,74.3148,74.3679,32829.0
2020-11-10 14:00:00,84.02,84.05,83.87,83.9,38235.0,74.3679,74.3945,74.2351,74.2617,38235.0
2020-11-10 14:05:00,83.9,84.01,83.9,84.01,39631.0,74.2617,74.3591,74.2617,74.3591,39631.0
2020-11-10 14:10:00,84.0,84.05,83.8,84.0,47260.0,74.3502,74.3945,74.1732,74.3502,47260.0
2020-11-10 14:15:00,83.99,84.13,83.96,84.12,27604.0,74.3414,74.4653,74.3148,74.4564,27604.0
2020-11-10 14:20:00,84.1,84.23,84.07,84.22,36985.0,74.4387,74.5538,74.4122,74.5449,36985.0
2020-11-10 14:25:00,84.23,84.27,83.97,84.05,47071.0,74.5538,74.5892,74.3237,74.3945,47071.0
2020-11-10 14:30:00,84.04,84.17,84.02,84.04,36144.0,74.3856,74.5007,74.3679,74.3856,36144.0
2020-11-10 14:35:00,84.05,84.07,83.93,83.95,46413.0,74.3945,74.4122,74.2882,74.306,46413.0
2020-11-10 14:40:00,83.94,84.13,83.88,83.97,50603.0,74.2971,74.4653,74.244,74.3237,50603.0
2020-11-10 14:45:00,83.97,84.01,83.92,83.95,50583.0,74.3237,74.3591,74.2794,74.306,50583.0
2020-11-10 14:50:00,83.96,84.06,83.89,83.97,44804.0,74.3148,74.4033,74.2528,74.3237,44804.0
2020-11-10 14:55:00,83.95,84.06,83.94,83.95,36241.0,74.306,74.4033,74.2971,74.306,36241.0
2020-11-10 15:00:00,83.95,83.99,83.88,83.88,35883.0,74.306,74.3414,74.244,74.244,35883.0
2020-11-10 15:05:00,83.89,83.93,83.85,83.88,69568.0,74.2528,74.2882,74.2174,74.244,69568.0
2020-11-10 15:10:00,83.89,83.91,83.81,83.84,61021.0,74.2528,74.2705,74.182,74.2086,61021.0
2020-11-10 15:15:00,83.85,84.06,83.83,84.04,156288.0,74.2174,74.4033,74.1997,74.3856,156288.0
2020-11-10 15:20:00,84.04,84.16,84.02,84.13,68740.0,74.3856,74.4918,74.3679,74.4653,68740.0
2020-11-10 15:25:00,84.13,84.26,84.11,84.26,285447.0,74.4653,74.5803,74.4476,74.5803,285447.0
2020-11-10 15:30:00,84.26,84.31,84.15,84.19,288842.0,74.5803,74.6246,74.483,74.5184,288842.0
2020-11-10 15:35:00,84.2,84.24,84.08,84.09,238352.0,74.5272,74.5626,74.421,74.4299,238352.0
2020-11-10 15:40:00,84.09,84.35,84.07,84.3,203473.0,74.4299,74.66,74.4122,74.6157,203473.0
2020-11-10 15:45:00,84.29,84.31,84.23,84.3,251636.0,74.6069,74.6246,74.5538,74.6157,251636.0
2020-11-10 15:50:00,84.3,84.4,84.19,84.28,292689.0,74.6157,74.7043,74.5184,74.598,292689.0
2020-11-10 15:55:00,84.29,84.36,84.21,84.35,1065710.0,74.6069,74.6689,74.5361,74.66,1065710.0
2020-11-11 09:30:00,84.85,84.85,84.06,84.21,69389.0,75.1026,75.1026,74.4033,74.5361,69389.0
2020-11-11 09:35:00,84.17,84.43,83.98,84.33,119465.0,74.5007,74.7308,74.3325,74.6423,119465.0
2020-11-11 09:40:00,84.35,84.46,84.21,84.23,193660.0,74.66,74.7574,74.5361,74.5538,193660.0
2020-11-11 09:45:00,84.24,84.62,84.23,84.44,199847.0,74.5626,74.899,74.5538,74.7397,199847.0
2020-11-11 09:50:00,84.45,84.5,84.3,84.45,111922.0,74.7485,74.7928,74.6157,74.7485,111922.0
2020-11-11 09:55:00,84.45,84.45,84.2,84.34,58818.0,74.7485,74.7485,74.5272,74.6511,58818.0
2020-11-11 10:00:00,84.34,84.56,84.29,84.38,51069.0,74.6511,74.8459,74.6069,74.6866,51069.0
2020-11-11 10:05:00,84.37,84.46,84.27,84.36,26104.0,74.6777,74.7574,74.5892,74.6689,26104.0
2020-11-11 10:10:00,84.35,84.42,84.28,84.36,45147.0,74.66,74.722,74.598,74.6689,45147.0
2020-11-11 10:15:00,84.37,84.49,84.29,84.46,53709.0,74.6777,74.7839,74.6069,74.7574,53709.0
2020-11-11 10:20:00,84.46,84.59,84.4,84.44,43708.0,74.7574,74.8724,74.7043,74.7397,43708.0
2020-11-11 10:25:00,84.47,84.63,84.47,84.5,64058.0,74.7662,74.9078,74.7662,74.7928,64058.0
2020-11-11 10:30:00,84.51,84.65,84.49,84.63,80727.0,74.8016,74.9255,74.7839,74.9078,80727.0
2020-11-11 10:35:00,84.62,84.69,84.57,84.66,42710.0,74.899,74.9609,74.8547,74.9344,42710.0
2020-11-11 10:40:00,84.66,84.81,84.66,84.78,50986.0,74.9344,75.0672,74.9344,75.0406,50986.0
2020-11-11 10:45:00,84.8,84.96,84.79,84.91,55949.0,75.0583,75.1999,75.0495,75.1557,55949.0
2020-11-11 10:50:00,84.9,84.97,84.75,84.82,89716.0,75.1468,75.2088,75.014,75.076,89716.0
2020-11-11 10:55:00,84.83,84.85,84.72,84.81,33474.0,75.0849,75.1026,74.9875,75.0672,33474.0
2020-11-11 11:00:00,84.82,84.91,84.77,84.88,45430.0,75.076,75.1557,75.0318,75.1291,45430.0
2020-11-11 11:05:00,84.87,84.98,84.87,84.92,38433.0,75.1203,75.2176,75.1203,75.1645,38433.0
2020-11-11 11:10:00,84.92,84.94,84.84,84.91,35179.0,75.1645,75.1822,75.0937,75.1557,35179.0
2020-11-11 11:15:00,84.91,84.91,84.77,84.84,21939.0,75.1557,75.1557,75.0318,75.0937,21939.0
2020-11-11 11:20:00,84.85,84.87,84.71,84.72,45787.0,75.1026,75.1203,74.9786,74.9875,45787.0
2020-11-11 11:25:00,84.72,84.79,84.68,84.77,67896.0,74.9875,75.0495,74.9521,75.0318,67896.0
2020-11-11 11:30:00,84.79,84.96,84.79,84.87,23987.0,75.0495,75.1999,75.0495,75.1203,23987.0
2020-11-11 11:35:00,84.87,84.9,84.77,84.77,24571.0,75.1203,75.1468,75.0318,75.0318,24571.0
2020-11-11 11:40:00,84.78,84.89,84.77,84.84,37508.0,75.0406,75.138,75.0318,75.0937,37508.0
2020-11-11 11:45:00,84.83,84.84,84.74,84.74,26106.0,75.0849,75.0937,75.0052,75.0052,26106.0
2020-11-11 11:50:00,84.74,84.8,84.71,84.77,22286.0,75.0052,75.0583,74.9786,75.0318,22286.0
2020-11-11 11:55:00,84.76,84.82,84.76,84.77,17910.0,75.0229,75.076,75.0229,75.0318,17910.0
2020-11-11 12:00:00,84.77,84.82,84.72,84.78,29621.0,75.0318,75.076,74.9875,75.0406,29621.0
2020-11-11 12:05:00,84.79,84.91,84.76,84.89,32862.0,75.0495,75.1557,75.0229,75.138,32862.0
2020-11-11 12:10:00,84.88,84.89,84.83,84.88,30154.0,75.1291,75.138,75.0849,75.1291,30154.0
2020-11-11 12:15:00,84.88,84.92,84.86,84.88,25652.0,75.1291,75.1645,75.1114,75.1291,25652.0
2020-11-11 12:20:00,84.88,84.91,84.84,84.84,20510.0,75.1291,75.1557,75.0937,75.0937,20510.0
2020-11-11 12:25:00,84.84,84.89,84.81,84.85,26195.0,75.0937,75.138,75.0672,75.1026,26195.0
2020-11-11 12:30:00,84.84,84.9,84.8,84.86,33687.0,75.0937,75.1468,75.0583,75.1114,33687.0
2020-11-11 12:35:00,84.87,84.91,84.83,84.84,26686.0,75.1203,75.1557,75.0849,75.0937,26686.0
2020-11-11 12:40:00,84.83,84.9,84.83,84.86,23444.0,75.0849,75.1468,75.0849,75.1114,23444.0
2020-11-11 12:45:00,84.88,84.88,84.82,84.84,20918.0,75.1291,75.1291,75.076,75.0937,20918.0
2020-11-11 12:50:00,84.85,84.97,84.85,84.96,48938.0,75.1026,75.2088,75.1026,75.1999,48938.0
2020-11-11 12:55:00,84.96,85.01,84.92,84.94,58668.0,75.1999,75.2442,75.1645,75.1822,58668.0
2020-11-11 13:00:00,84.95,84.97,84.91,84.95,21098.0,75.1911,75.2088,75.1557,75.1911,21098.0
2020-11-11 13:05:00,84.95,84.98,84.92,84.96,21587.0,75.1911,75.2176,75.1645,75.1999,21587.0
2020-11-11 13:10:00,84.96,84.98,84.92,84.94,12500.0,75.1999,75.2176,75.1645,75.1822,12500.0
2020-11-11 13:15:00,84.94,85.1,84.93,85.07,39111.0,75.1822,75.3238,75.1734,75.2973,39111.0
2020-11-11 13:20:00,85.07,85.16,85.05,85.08,48587.0,75.2973,75.3769,75.2796,75.3061,48587.0
2020-11-11 13:25:00,85.09,85.09,85.0,85.07,37803.0,75.315,75.315,75.2353,75.2973,37803.0
2020-11-11 13:30:00,85.08,85.1,85.03,85.06,25174.0,75.3061,75.3238,75.2619,75.2884,25174.0
2020-11-11 13:35:00,85.07,85.17,85.07,85.15,49919.0,75.2973,75.3858,75.2973,75.3681,49919.0
2020-11-11 13:40:00,85.14,85.18,85.04,85.08,32011.0,75.3592,75.3947,75.2707,75.3061,32011.0
2020-11-11 13:45:00,85.07,85.08,85.01,85.01,23093.0,75.2973,75.3061,75.2442,75.2442,23093.0
2020-11-11 13:50:00,85.02,85.03,84.97,85.02,33214.0,75.253,75.2619,75.2088,75.253,33214.0
2020-11-11 13:55:00,85.01,85.03,84.92,84.92,73183.0,75.2442,75.2619,75.1645,75.1645,73183.0
2020-11-11 14:00:00,84.93,84.98,84.9,84.94,27044.0,75.1734,75.2176,75.1468,75.1822,27044.0
2020-11-11 14:05:00,84.94,84.99,84.93,84.94,23240.0,75.1822,75.2265,75.1734,75.1822,23240.0
2020-11-11 14:10:00,84.95,84.95,84.88,84.91,25759.0,75.1911,75.1911,75.1291,75.1557,25759.0
2020-11-11 14:15:00,84.91,84.91,84.78,84.8,30058.0,75.1557,75.1557,75.0406,75.0583,30058.0
2020-11-11 14:20:00,84.8,84.83,84.73,84.78,21089.0,75.0583,75.0849,74.9963,75.0406,21089.0
2020-11-11 14:25:00,84.78,84.81,84.66,84.67,31424.0,75.0406,75.0672,74.9344,74.9432,31424.0
2020-11-11 14:30:00,84.68,84.79,84.67,84.74,21523.0,74.9521,75.0495,74.9432,75.0052,21523.0
2020-11-11 14:35:00,84.73,84.74,84.62,84.62,30718.0,74.9963,75.0052,74.899,74.899,30718.0
2020-11-11 14:40:00,84.61,84.62,84.54,84.56,36970.0,74.8901,74.899,74.8282,74.8459,36970.0
2020-11-11 14:45:00,84.56,84.57,84.38,84.38,32937.0,74.8459,74.8547,74.6866,74.6866,32937.0
2020-11-11 14:50:00,84.38,84.51,84.38,84.47,41455.0,74.6866,74.8016,74.6866,74.7662,41455.0
2020-11-11 14:55:00,84.47,84.54,84.45,84.53,26487.0,74.7662,74.8282,74.7485,74.8193,26487.0
2020-11-11 15:00:00,84.52,84.56,84.48,84.49,34541.0,74.8105,74.8459,74.7751,74.7839,34541.0
2020-11-11 15:05:00,84.49,84.53,84.45,84.53,34286.0,74.7839,74.8193,74.7485,74.8193,34286.0
2020-11-11 15:10:00,84.52,84.55,84.46,84.55,228836.0,74.8105,74.837,74.7574,74.837,228836.0
2020-11-11 15:15:00,84.55,84.57,84.48,84.48,102855.0,74.837,74.8547,74.7751,74.7751,102855.0
2020-11-11 15:20:00,84.49,84.49,84.33,84.37,33411.0,74.7839,74.7839,74.6423,74.6777,33411.0
2020-11-11 15:25:00,84.36,84.4,84.26,84.26,40591.0,74.6689,74.7043,74.5803,74.5803,40591.0
2020-11-11 15:30:00,84.24,84.38,84.23,84.36,50278.0,74.5626,74.6866,74.5538,74.6689,50278.0
2020-11-11 15:35:00,84.35,84.44,84.34,84.42,58038.0,74.66,74.7397,74.6511,74.722,58038.0
2020-11-11 15:40:00,84.44,84.54,84.38,84.51,44429.0,74.7397,74.8282,74.6866,74.8016,44429.0
2020-11-11 15:45:00,84.49,84.55,84.44,84.54,44527.0,74.7839,74.837,74.7397,74.8282,44527.0
2020-11-11 15:50:00,84.54,84.7,84.53,84.67,102191.0,74.8282,74.9698,74.8193,74.9432,102191.0
2020-11-11 15:55:00,84.67,84.82,84.66,84.78,197343.0,74.9432,75.076,74.9344,75.0406,197343.0
2020-11-12 09:30:00,84.34,84.56,83.72,83.74,77003.0,74.6511,74.8459,74.1024,74.1201,77003.0
2020-11-12 09:35:00,83.73,84.01,83.71,83.88,55200.0,74.1112,74.3591,74.0935,74.244,55200.0
2020-11-12 09:40:00,83.89,84.13,83.88,84.1,55496.0,74.2528,74.4653,74.244,74.4387,55496.0
2020-11-12 09:45:00,84.09,84.46,84.03,84.32,40332.0,74.4299,74.7574,74.3768,74.6334,40332.0
2020-11-12 09:50:00,84.33,84.53,84.31,84.44,28900.0,74.6423,74.8193,74.6246,74.7397,28900.0
2020-11-12 09:55:00,84.44,84.46,84.29,84.43,27881.0,74.7397,74.7574,74.6069,74.7308,27881.0
2020-11-12 10:00:00,84.41,84.5,84.28,84.4,89438.0,74.7131,74.7928,74.598,74.7043,89438.0
2020-11-12 10:05:00,84.41,84.71,84.4,84.7,52699.0,74.7131,74.9786,74.7043,74.9698,52699.0
2020-11-12 10:10:00,84.69,84.79,84.61,84.65,33176.0,74.9609,75.0495,74.8901,74.9255,33176.0
2020-11-12 10:15:00,84.64,84.69,84.51,84.67,50722.0,74.9167,74.9609,74.8016,74.9432,50722.0
2020-11-12 10:20:00,84.68,84.72,84.4,84.4,46869.0,74.9521,74.9875,74.7043,74.7043,46869.0
2020-11-12 10:25:00,84.42,84.46,84.34,84.37,16691.0,74.722,74.7574,74.6511,74.6777,16691.0
2020-11-12 10:30:00,84.38,84.49,84.35,84.45,17270.0,74.6866,74.7839,74.66,74.7485,17270.0
2020-11-12 10:35:00,84.44,84.48,84.29,84.3,28257.0,74.7397,74.7751,74.6069,74.6157,28257.0
2020-11-12 10:40:00,84.3,84.44,84.29,84.37,22712.0,74.6157,74.7397,74.6069,74.6777,22712.0
2020-11-12 10:45:00,84.37,84.4,84.3,84.35,36122.0,74.6777,74.7043,74.6157,74.66,36122.0
2020-11-12 10:50:00,84.34,84.39,84.23,84.38,26590.0,74.6511,74.6954,74.5538,74.6866,26590.0
2020-11-12 10:55:00,84.39,84.47,84.38,84.46,23796.0,74.6954,74.7662,74.6866,74.7574,23796.0
2020-11-12 11:00:00,84.45,84.49,84.31,84.47,51876.0,74.7485,74.7839,74.6246,74.7662,51876.0
2020-11-12 11:05:00,84.47,84.6,84.43,84.56,12844.0,74.7662,74.8813,74.7308,74.8459,12844.0
2020-11-12 11:10:00,84.56,84.56,84.45,84.53,32141.0,74.8459,74.8459,74.7485,74.8193,32141.0
2020-11-12 11:15:00,84.54,84.55,84.47,84.47,33272.0,74.8282,74.837,74.7662,74.7662,33272.0
2020-11-12 11:20:00,84.48,84.52,84.32,84.52,15962.0,74.7751,74.8105,74.6334,74.8105,15962.0
2020-11-12 11:25:00,84.52,84.56,84.44,84.44,12436.0,74.8105,74.8459,74.7397,74.7397,12436.0
2020-11-12 11:30:00,84.45,84.46,84.34,84.4,29331.0,74.7485,74.7574,74.6511,74.7043,29331.0
2020-11-12 11:35:00,84.4,84.42,84.32,84.32,27171.0,74.7043,74.722,74.6334,74.6334,27171.0
2020-11-12 11:40:00,84.32,84.36,84.26,84.32,23551.0,74.6334,74.6689,74.5803,74.6334,23551.0
2020-11-12 11:45:00,84.33,84.39,84.3,84.34,10025.0,74.6423,74.6954,74.6157,74.6511,10025.0
2020-11-12 11:50:00,84.33,84.37,84.27,84.27,35368.0,74.6423,74.6777,74.5892,74.5892,35368.0
2020-11-12 11:55:00,84.29,84.33,84.23,84.29,33583.0,74.6069,74.6423,74.5538,74.6069,33583.0
2020-11-12 12:00:00,84.29,84.29,84.22,84.23,24454.0,74.6069,74.6069,74.5449,74.5538,24454.0
2020-11-12 12:05:00,84.23,84.28,84.21,84.24,32993.0,74.5538,74.598,74.5361,74.5626,32993.0
2020-11-12 12:10:00,84.24,84.24,84.13,84.22,27879.0,74.5626,74.5626,74.4653,74.5449,27879.0
2020-11-12 12:15:00,84.22,84.24,84.19,84.23,14615.0,74.5449,74.5626,74.5184,74.5538,14615.0
2020-11-12 12:20:00,84.23,84.35,84.23,84.31,49162.0,74.5538,74.66,74.5538,74.6246,49162.0
2020-11-12 12:25:00,84.3,84.3,84.08,84.09,48818.0,74.6157,74.6157,74.421,74.4299,48818.0
2020-11-12 12:30:00,84.09,84.12,84.04,84.07,18451.0,74.4299,74.4564,74.3856,74.4122,18451.0
2020-11-12 12:35:00,84.05,84.11,84.03,84.03,11500.0,74.3945,74.4476,74.3768,74.3768,11500.0
2020-11-12 12:40:00,84.03,84.05,83.96,84.01,18805.0,74.3768,74.3945,74.3148,74.3591,18805.0
2020-11-12 12:45:00,84.0,84.0,83.82,83.82,25543.0,74.3502,74.3502,74.1909,74.1909,25543.0
2020-11-12 12:50:00,83.82,83.83,83.7,83.81,35753.0,74.1909,74.1997,74.0847,74.182,35753.0
2020-11-12 12:55:00,83.82,83.86,83.76,83.81,50627.0,74.1909,74.2263,74.1378,74.182,50627.0
2020-11-12 13:00:00,83.8,83.9,83.79,83.84,32276.0,74.1732,74.2617,74.1643,74.2086,32276.0
2020-11-12 13:05:00,83.83,83.84,83.74,83.78,18152.0,74.1997,74.2086,74.1201,74.1555,18152.0
2020-11-12 13:10:00,83.79,83.8,83.6,83.75,28808.0,74.1643,74.1732,73.9962,74.1289,28808.0
2020-11-12 13:15:00,83.75,83.75,83.52,83.61,71027.0,74.1289,74.1289,73.9254,74.005,71027.0
2020-11-12 13:20:00,83.61,83.79,83.53,83.62,34538.0,74.005,74.1643,73.9342,74.0139,34538.0
2020-11-12 13:25:00,83.63,83.75,83.58,83.68,34649.0,74.0227,74.1289,73.9785,74.067,34649.0
2020-11-12 13:30:00,83.67,83.86,83.65,83.78,40734.0,74.0581,74.2263,74.0404,74.1555,40734.0
2020-11-12 13:35:00,83.76,83.86,83.71,83.81,24537.0,74.1378,74.2263,74.0935,74.182,24537.0
2020-11-12 13:40:00,83.81,83.84,83.72,83.82,13834.0,74.182,74.2086,74.1024,74.1909,13834.0
2020-11-12 13:45:00,83.82,83.83,83.61,83.63,23133.0,74.1909,74.1997,74.005,74.0227,23133.0
2020-11-12 13:50:00,83.64,83.8,83.61,83.78,16185.0,74.0316,74.1732,74.005,74.1555,16185.0
2020-11-12 13:55:00,83.77,83.9,83.77,83.88,22028.0,74.1466,74.2617,74.1466,74.244,22028.0
2020-11-12 14:00:00,83.87,83.97,83.84,83.89,23444.0,74.2351,74.3237,74.2086,74.2528,23444.0
2020-11-12 14:05:00,83.9,83.93,83.82,83.84,14781.0,74.2617,74.2882,74.1909,74.2086,14781.0
2020-11-12 14:10:00,83.85,83.88,83.77,83.8,22395.0,74.2174,74.244,74.1466,74.1732,22395.0
2020-11-12 14:15:00,83.8,83.85,83.77,83.77,15235.0,74.1732,74.2174,74.1466,74.1466,15235.0
2020-11-12 14:20:00,83.78,83.85,83.77,83.78,20778.0,74.1555,74.2174,74.1466,74.1555,20778.0
2020-11-12 14:25:00,83.79,83.85,83.71,83.72,33166.0,74.1643,74.2174,74.0935,74.1024,33166.0
2020-11-12 14:30:00,83.71,83.86,83.65,83.7,27905.0,74.0935,74.2263,74.0404,74.0847,27905.0
2020-11-12 14:35:00,83.7,83.73,83.62,83.64,19110.0,74.0847,74.1112,74.0139,74.0316,19110.0
2020-11-12 14:40:00,83.65,83.65,83.58,83.59,15804.0,74.0404,74.0404,73.9785,73.9873,15804.0
2020-11-12 14:45:00,83.57,83.66,83.57,83.61,19593.0,73.9696,74.0493,73.9696,74.005,19593.0
2020-11-12 14:50:00,83.62,83.67,83.53,83.58,33993.0,74.0139,74.0581,73.9342,73.9785,33993.0
2020-11-12 14:55:00,83.58,83.63,83.51,83.56,66520.0,73.9785,74.0227,73.9165,73.9608,66520.0
2020-11-12 15:00:00,83.56,83.58,83.35,83.36,32365.0,73.9608,73.9785,73.7749,73.7837,32365.0
2020-11-12 15:05:00,83.36,83.37,83.22,83.27,24424.0,73.7837,73.7926,73.6598,73.7041,24424.0
2020-11-12 15:10:00,83.28,83.36,83.25,83.3,17639.0,73.7129,73.7837,73.6864,73.7306,17639.0
2020-11-12 15:15:00,83.31,83.54,83.28,83.47,32303.0,73.7395,73.9431,73.7129,73.8811,32303.0
2020-11-12 15:20:00,83.46,83.62,83.46,83.56,29031.0,73.8722,74.0139,73.8722,73.9608,29031.0
2020-11-12 15:25:00,83.57,83.59,83.45,83.48,21270.0,73.9696,73.9873,73.8634,73.8899,21270.0
2020-11-12 15:30:00,83.47,83.49,83.39,83.44,73608.0,73.8811,73.8988,73.8103,73.8545,73608.0
2020-11-12 15:35:00,83.42,83.6,83.38,83.57,68789.0,73.8368,73.9962,73.8014,73.9696,68789.0
2020-11-12 15:40:00,83.58,83.58,83.45,83.47,65893.0,73.9785,73.9785,73.8634,73.8811,65893.0
2020-11-12 15:45:00,83.47,83.53,83.39,83.48,78002.0,73.8811,73.9342,73.8103,73.8899,78002.0
2020-11-12 15:50:00,83.49,83.74,83.49,83.68,75934.0,73.8988,74.1201,73.8988,74.067,75934.0
2020-11-12 15:55:00,83.68,83.85,83.67,83.83,367580.0,74.067,74.2174,74.0581,74.1997,367580.0
2020-11-13 09:30:00,84.13,84.74,84.13,84.57,37200.0,74.4653,75.0052,74.4653,74.8547,37200.0
2020-11-13 09:35:00,84.54,84.69,84.44,84.59,31985.0,74.8282,74.9609,74.7397,74.8724,31985.0
2020-11-13 09:40:00,84.63,84.71,84.55,84.71,37884.0,74.9078,74.9786,74.837,74.9786,37884.0
2020-11-13 09:45:00,84.72,84.93,84.72,84.87,60920.0,74.9875,75.1734,74.9875,75.1203,60920.0
2020-11-13 09:50:00,84.92,84.99,84.62,84.74,53710.0,75.1645,75.2265,74.899,75.0052,53710.0
2020-11-13 09:55:00,84.75,84.85,84.71,84.84,20244.0,75.014,75.1026,74.9786,75.0937,20244.0
2020-11-13 10:00:00,84.83,84.9,84.72,84.89,47928.0,75.0849,75.1468,74.9875,75.138,47928.0
2020-11-13 10:05:00,84.89,84.89,84.7,84.7,28658.0,75.138,75.138,74.9698,74.9698,28658.0
2020-11-13 10:10:00,84.72,84.83,84.68,84.73,30695.0,74.9875,75.0849,74.9521,74.9963,30695.0
2020-11-13 10:15:00,84.73,84.74,84.5,84.55,47714.0,74.9963,75.0052,74.7928,74.837,47714.0
2020-11-13 10:20:00,84.56,84.7,84.56,84.65,25488.0,74.8459,74.9698,74.8459,74.9255,25488.0
2020-11-13 10:25:00,84.67,84.8,84.58,84.8,43283.0,74.9432,75.0583,74.8636,75.0583,43283.0
2020-11-13 10:30:00,84.8,84.94,84.8,84.92,44910.0,75.0583,75.1822,75.0583,75.1645,44910.0
2020-11-13 10:35:00,84.94,84.97,84.64,84.71,94020.0,75.1822,75.2088,74.9167,74.9786,94020.0
2020-11-13 10:40:00,84.7,84.83,84.68,84.78,21779.0,74.9698,75.0849,74.9521,75.0406,21779.0
2020-11-13 10:45:00,84.79,84.94,84.79,84.89,33877.0,75.0495,75.1822,75.0495,75.138,33877.0
2020-11-13 10:50:00,84.88,85.0,84.85,84.98,22123.0,75.1291,75.2353,75.1026,75.2176,22123.0
2020-11-13 10:55:00,84.98,85.07,84.91,84.96,28122.0,75.2176,75.2973,75.1557,75.1999,28122.0
2020-11-13 11:00:00,84.98,85.08,84.97,85.01,19411.0,75.2176,75.3061,75.2088,75.2442,19411.0
2020-11-13 11:05:00,85.02,85.23,85.01,85.22,32678.0,75.253,75.4389,75.2442,75.4301,32678.0
2020-11-13 11:10:00,85.21,85.26,85.16,85.16,32114.0,75.4212,75.4655,75.3769,75.3769,32114.0
2020-11-13 11:15:00,85.16,85.18,85.04,85.15,40489.0,75.3769,75.3947,75.2707,75.3681,40489.0
2020-11-13 11:20:00,85.16,85.21,85.15,85.19,37415.0,75.3769,75.4212,75.3681,75.4035,37415.0
2020-11-13 11:25:00,85.19,85.22,85.05,85.19,39259.0,75.4035,75.4301,75.2796,75.4035,39259.0
2020-11-13 11:30:00,85.18,85.22,85.13,85.2,28220.0,75.3947,75.4301,75.3504,75.4124,28220.0
2020-11-13 11:35:00,85.19,85.19,85.03,85.03,40473.0,75.4035,75.4035,75.2619,75.2619,40473.0
2020-11-13 11:40:00,85.04,85.11,85.03,85.06,18534.0,75.2707,75.3327,75.2619,75.2884,18534.0
2020-11-13 11:45:00,85.06,85.14,85.04,85.12,21504.0,75.2884,75.3592,75.2707,75.3415,21504.0
2020-11-13 11:50:00,85.11,85.16,85.06,85.14,27816.0,75.3327,75.3769,75.2884,75.3592,27816.0
2020-11-13 11:55:00,85.14,85.14,85.06,85.11,23375.0,75.3592,75.3592,75.2884,75.3327,23375.0
2020-11-13 12:00:00,85.08,85.17,85.07,85.13,17465.0,75.3061,75.3858,75.2973,75.3504,17465.0
2020-11-13 12:05:00,85.13,85.16,85.12,85.14,13775.0,75.3504,75.3769,75.3415,75.3592,13775.0
2020-11-13 12:10:00,85.14,85.14,85.05,85.13,21433.0,75.3592,75.3592,75.2796,75.3504,21433.0
2020-11-13 12:15:00,85.13,85.14,85.08,85.09,18695.0,75.3504,75.3592,75.3061,75.315,18695.0
2020-11-13 12:20:00,85.09,85.11,85.02,85.03,24313.0,75.315,75.3327,75.253,75.2619,24313.0
2020-11-13 12:25:00,85.03,85.12,85.02,85.09,23912.0,75.2619,75.3415,75.253,75.315,23912.0
2020-11-13 12:30:00,85.1,85.11,85.01,85.05,9602.0,75.3238,75.3327,75.2442,75.2796,9602.0
2020-11-13 12:35:00,85.06,85.13,85.05,85.12,13669.0,75.2884,75.3504,75.2796,75.3415,13669.0
2020-11-13 12:40:00,85.11,85.17,85.1,85.16,18873.0,75.3327,75.3858,75.3238,75.3769,18873.0
2020-11-13 12:45:00,85.15,85.19,85.09,85.13,17870.0,75.3681,75.4035,75.315,75.3504,17870.0
2020-11-13 12:50:00,85.16,85.28,85.15,85.28,27386.0,75.3769,75.4832,75.3681,75.4832,27386.0
2020-11-13 12:55:00,85.28,85.35,85.25,85.33,23320.0,75.4832,75.5451,75.4566,75.5274,23320.0
2020-11-13 13:00:00,85.34,85.35,85.24,85.3,27507.0,75.5363,75.5451,75.4478,75.5009,27507.0
2020-11-13 13:05:00,85.3,85.43,85.3,85.42,24430.0,75.5009,75.6159,75.5009,75.6071,24430.0
2020-11-13 13:10:00,85.42,85.44,85.33,85.37,35088.0,75.6071,75.6248,75.5274,75.5628,35088.0
2020-11-13 13:15:00,85.37,85.54,85.37,85.53,27472.0,75.5628,75.7133,75.5628,75.7044,27472.0
2020-11-13 13:20:00,85.53,85.55,85.45,85.46,59025.0,75.7044,75.7221,75.6336,75.6425,59025.0
2020-11-13 13:25:00,85.47,85.52,85.39,85.4,45873.0,75.6513,75.6956,75.5805,75.5894,45873.0
2020-11-13 13:30:00,85.41,85.41,85.3,85.33,28054.0,75.5982,75.5982,75.5009,75.5274,28054.0
2020-11-13 13:35:00,85.34,85.42,85.32,85.41,26864.0,75.5363,75.6071,75.5186,75.5982,26864.0
2020-11-13 13:40:00,85.42,85.48,85.37,85.44,32752.0,75.6071,75.6602,75.5628,75.6248,32752.0
2020-11-13 13:45:00,85.44,85.53,85.42,85.51,37029.0,75.6248,75.7044,75.6071,75.6867,37029.0
2020-11-13 13:50:00,85.51,85.56,85.44,85.47,23495.0,75.6867,75.731,75.6248,75.6513,23495.0
2020-11-13 13:55:00,85.47,85.48,85.38,85.42,26971.0,75.6513,75.6602,75.5717,75.6071,26971.0
2020-11-13 14:00:00,85.42,85.52,85.42,85.5,31457.0,75.6071,75.6956,75.6071,75.6779,31457.0
2020-11-13 14:05:00,85.51,85.58,85.5,85.58,43660.0,75.6867,75.7487,75.6779,75.7487,43660.0
2020-11-13 14:10:00,85.58,85.61,85.5,85.51,88991.0,75.7487,75.7753,75.6779,75.6867,88991.0
2020-11-13 14:15:00,85.49,85.58,85.46,85.58,27408.0,75.669,75.7487,75.6425,75.7487,27408.0
2020-11-13 14:20:00,85.57,85.71,85.57,85.6,74585.0,75.7398,75.8638,75.7398,75.7664,74585.0
2020-11-13 14:25:00,85.61,85.65,85.58,85.63,46118.0,75.7753,75.8107,75.7487,75.793,46118.0
2020-11-13 14:30:00,85.63,85.68,85.59,85.6,19699.0,75.793,75.8372,75.7576,75.7664,19699.0
2020-11-13 14:35:00,85.6,85.63,85.53,85.58,41672.0,75.7664,75.793,75.7044,75.7487,41672.0
2020-11-13 14:40:00,85.59,85.64,85.57,85.58,44729.0,75.7576,75.8018,75.7398,75.7487,44729.0
2020-11-13 14:45:00,85.58,85.6,85.48,85.49,18066.0,75.7487,75.7664,75.6602,75.669,18066.0
2020-11-13 14:50:00,85.5,85.56,85.48,85.56,34593.0,75.6779,75.731,75.6602,75.731,34593.0
2020-11-13 14:55:00,85.56,85.7,85.56,85.69,58802.0,75.731,75.8549,75.731,75.8461,58802.0
2020-11-13 15:00:00,85.67,85.69,85.58,85.64,111821.0,75.8284,75.8461,75.7487,75.8018,111821.0
2020-11-13 15:05:00,85.65,85.72,85.64,85.7,27982.0,75.8107,75.8726,75.8018,75.8549,27982.0
2020-11-13 15:10:00,85.71,85.78,85.69,85.77,38586.0,75.8638,75.9257,75.8461,75.9169,38586.0
2020-11-13 15:15:00,85.77,85.8,85.65,85.7,32106.0,75.9169,75.9434,75.8107,75.8549,32106.0
2020-11-13 15:20:00,85.7,85.72,85.66,85.68,24228.0,75.8549,75.8726,75.8195,75.8372,24228.0
2020-11-13 15:25:00,85.69,85.81,85.67,85.77,37039.0,75.8461,75.9523,75.8284,75.9169,37039.0
2020-11-13 15:30:00,85.78,85.93,85.77,85.89,88237.0,75.9257,76.0585,75.9169,76.0231,88237.0
2020-11-13 15:35:00,85.88,86.0,85.88,86.0,77382.0,76.0142,76.1205,76.0142,76.1205,77382.0
2020-11-13 15:40:00,86.0,86.02,85.95,85.96,66126.0,76.1205,76.1382,76.0762,76.085,66126.0
2020-11-13 15:45:00,85.96,86.02,85.93,86.0,78111.0,76.085,76.1382,76.0585,76.1205,78111.0
2020-11-13 15:50:00,86.0,86.08,85.89,85.9,73418.0,76.1205,76.1913,76.0231,76.0319,73418.0
2020-11-13 15:55:00,85.89,86.02,85.87,85.95,363977.0,76.0231,76.1382,76.0054,76.0762,363977.0
2020-11-16 09:30:00,87.4,87.81,87.08,87.43,100450.0,77.3596,77.7225,77.0764,77.3862,100450.0
2020-11-16 09:35:00,87.43,87.44,86.82,86.82,115479.0,77.3862,77.395,76.8463,76.8463,115479.0
2020-11-16 09:40:00,86.83,86.83,86.27,86.27,87457.0,76.8551,76.8551,76.3594,76.3594,87457.0
2020-11-16 09:45:00,86.28,86.47,86.09,86.37,60811.0,76.3683,76.5365,76.2001,76.4479,60811.0
2020-11-16 09:50:00,86.38,86.43,85.91,85.97,65300.0,76.4568,76.5011,76.0408,76.0939,65300.0
2020-11-16 09:55:00,85.94,86.08,85.74,86.08,86212.0,76.0673,76.1913,75.8903,76.1913,86212.0
2020-11-16 10:00:00,86.08,86.08,85.72,85.85,139766.0,76.1913,76.1913,75.8726,75.9877,139766.0
2020-11-16 10:05:00,85.84,85.85,85.76,85.81,32932.0,75.9788,75.9877,75.908,75.9523,32932.0
2020-11-16 10:10:00,85.8,86.0,85.77,85.92,59898.0,75.9434,76.1205,75.9169,76.0496,59898.0
2020-11-16 10:15:00,85.93,86.06,85.86,85.96,45418.0,76.0585,76.1736,75.9965,76.085,45418.0
2020-11-16 10:20:00,85.95,86.09,85.91,86.07,113806.0,76.0762,76.2001,76.0408,76.1824,113806.0
2020-11-16 10:25:00,86.07,86.17,85.99,86.15,70590.0,76.1824,76.2709,76.1116,76.2532,70590.0
2020-11-16 10:30:00,86.14,86.32,86.09,86.32,59449.0,76.2444,76.4037,76.2001,76.4037,59449.0
2020-11-16 10:35:00,86.31,86.45,86.3,86.42,44579.0,76.3948,76.5188,76.386,76.4922,44579.0
2020-11-16 10:40:00,86.42,86.61,86.41,86.52,87054.0,76.4922,76.6604,76.4834,76.5807,87054.0
2020-11-16 10:45:00,86.52,86.57,86.37,86.49,87619.0,76.5807,76.625,76.4479,76.5542,87619.0
2020-11-16 10:50:00,86.48,86.51,86.36,86.47,59887.0,76.5453,76.5719,76.4391,76.5365,59887.0
2020-11-16 10:55:00,86.48,86.55,86.42,86.43,52377.0,76.5453,76.6073,76.4922,76.5011,52377.0
2020-11-16 11:00:00,86.47,86.47,86.31,86.35,78861.0,76.5365,76.5365,76.3948,76.4302,78861.0
2020-11-16 11:05:00,86.37,86.43,86.34,86.4,30898.0,76.4479,76.5011,76.4214,76.4745,30898.0
2020-11-16 11:10:00,86.39,86.52,86.32,86.44,31603.0,76.4656,76.5807,76.4037,76.5099,31603.0
2020-11-16 11:15:00,86.45,86.52,86.4,86.46,56262.0,76.5188,76.5807,76.4745,76.5276,56262.0
2020-11-16 11:20:00,86.46,86.56,86.45,86.47,43487.0,76.5276,76.6161,76.5188,76.5365,43487.0
2020-11-16 11:25:00,86.47,86.59,86.43,86.5,36136.0,76.5365,76.6427,76.5011,76.563,36136.0
2020-11-16 11:30:00,86.5,86.55,86.45,86.45,39439.0,76.563,76.6073,76.5188,76.5188,39439.0
2020-11-16 11:35:00,86.45,86.47,86.37,86.46,44516.0,76.5188,76.5365,76.4479,76.5276,44516.0
2020-11-16 11:40:00,86.46,86.53,86.46,86.52,26265.0,76.5276,76.5896,76.5276,76.5807,26265.0
2020-11-16 11:45:00,86.5,86.57,86.47,86.49,28537.0,76.563,76.625,76.5365,76.5542,28537.0
2020-11-16 11:50:00,86.5,86.58,86.49,86.52,27233.0,76.563,76.6338,76.5542,76.5807,27233.0
2020-11-16 11:55:00,86.5,86.53,86.47,86.48,30279.0,76.563,76.5896,76.5365,76.5453,30279.0
2020-11-16 12:00:00,86.49,86.57,86.49,86.57,24260.0,76.5542,76.625,76.5542,76.625,24260.0
2020-11-16 12:05:00,86.58,86.58,86.51,86.53,28980.0,76.6338,76.6338,76.5719,76.5896,28980.0
2020-11-16 12:10:00,86.53,86.55,86.42,86.47,37194.0,76.5896,76.6073,76.4922,76.5365,37194.0
2020-11-16 12:15:00,86.46,86.51,86.44,86.45,30493.0,76.5276,76.5719,76.5099,76.5188,30493.0
2020-11-16 12:20:00,86.45,86.47,86.39,86.39,24234.0,76.5188,76.5365,76.4656,76.4656,24234.0
2020-11-16 12:25:00,86.39,86.41,86.34,86.35,45386.0,76.4656,76.4834,76.4214,76.4302,45386.0
2020-11-16 12:30:00,86.36,86.49,86.35,86.41,166410.0,76.4391,76.5542,76.4302,76.4834,166410.0
2020-11-16 12:35:00,86.41,86.47,86.39,86.45,56795.0,76.4834,76.5365,76.4656,76.5188,56795.0
2020-11-16 12:40:00,86.46,86.5,86.43,86.48,19088.0,76.5276,76.563,76.5011,76.5453,19088.0
2020-11-16 12:45:00,86.48,86.48,86.36,86.39,43065.0,76.5453,76.5453,76.4391,76.4656,43065.0
2020-11-16 12:50:00,86.39,86.41,86.33,86.38,18589.0,76.4656,76.4834,76.4125,76.4568,18589.0
2020-11-16 12:55:00,86.38,86.48,86.36,86.43,15613.0,76.4568,76.5453,76.4391,76.5011,15613.0
2020-11-16 13:00:00,86.43,86.44,86.24,86.24,26131.0,76.5011,76.5099,76.3329,76.3329,26131.0
2020-11-16 13:05:00,86.23,86.26,86.18,86.2,35417.0,76.324,76.3506,76.2798,76.2975,35417.0
2020-11-16 13:10:00,86.2,86.2,86.12,86.16,14825.0,76.2975,76.2975,76.2267,76.2621,14825.0
2020-11-16 13:15:00,86.16,86.19,86.13,86.16,20176.0,76.2621,76.2886,76.2355,76.2621,20176.0
2020-11-16 13:20:00,86.16,86.16,86.03,86.06,34615.0,76.2621,76.2621,76.147,76.1736,34615.0
2020-11-16 13:25:00,86.06,86.09,85.97,85.97,17486.0,76.1736,76.2001,76.0939,76.0939,17486.0
2020-11-16 13:30:00,85.97,86.12,85.97,86.12,22755.0,76.0939,76.2267,76.0939,76.2267,22755.0
2020-11-16 13:35:00,86.12,86.14,86.08,86.13,24415.0,76.2267,76.2444,76.1913,76.2355,24415.0
2020-11-16 13:40:00,86.12,86.12,85.92,86.03,34996.0,76.2267,76.2267,76.0496,76.147,34996.0
2020-11-16 13:45:00,86.04,86.07,85.99,86.0,15677.0,76.1559,76.1824,76.1116,76.1205,15677.0
2020-11-16 13:50:00,86.0,86.12,85.99,86.12,19748.0,76.1205,76.2267,76.1116,76.2267,19748.0
2020-11-16 13:55:00,86.14,86.2,86.1,86.1,23591.0,76.2444,76.2975,76.209,76.209,23591.0
2020-11-16 14:00:00,86.09,86.13,86.01,86.03,24385.0,76.2001,76.2355,76.1293,76.147,24385.0
2020-11-16 14:05:00,86.02,86.11,85.99,86.1,34805.0,76.1382,76.2178,76.1116,76.209,34805.0
2020-11-16 14:10:00,86.09,86.11,86.04,86.1,22635.0,76.2001,76.2178,76.1559,76.209,22635.0
2020-11-16 14:15:00,86.09,86.09,86.01,86.08,23103.0,76.2001,76.2001,76.1293,76.1913,23103.0
2020-11-16 14:20:00,86.08,86.15,86.04,86.14,40309.0,76.1913,76.2532,76.1559,76.2444,40309.0
2020-11-16 14:25:00,86.13,86.21,86.11,86.21,39760.0,76.2355,76.3063,76.2178,76.3063,39760.0
2020-11-16 14:30:00,86.21,86.34,86.2,86.27,72780.0,76.3063,76.4214,76.2975,76.3594,72780.0
2020-11-16 14:35:00,86.28,86.34,86.26,86.33,68135.0,76.3683,76.4214,76.3506,76.4125,68135.0
2020-11-16 14:40:00,86.32,86.42,86.32,86.4,82850.0,76.4037,76.4922,76.4037,76.4745,82850.0
2020-11-16 14:45:00,86.4,86.45,86.37,86.4,83775.0,76.4745,76.5188,76.4479,76.4745,83775.0
2020-11-16 14:50:00,86.4,86.56,86.4,86.56,129485.0,76.4745,76.6161,76.4745,76.6161,129485.0
2020-11-16 14:55:00,86.57,86.58,86.52,86.54,158813.0,76.625,76.6338,76.5807,76.5984,158813.0
2020-11-16 15:00:00,86.55,86.57,86.36,86.36,148240.0,76.6073,76.625,76.4391,76.4391,148240.0
2020-11-16 15:05:00,86.36,86.39,86.24,86.33,38844.0,76.4391,76.4656,76.3329,76.4125,38844.0
2020-11-16 15:10:00,86.32,86.41,86.3,86.32,48278.0,76.4037,76.4834,76.386,76.4037,48278.0
2020-11-16 15:15:00,86.32,86.34,86.28,86.32,90729.0,76.4037,76.4214,76.3683,76.4037,90729.0
2020-11-16 15:20:00,86.31,86.44,86.31,86.43,77803.0,76.3948,76.5099,76.3948,76.5011,77803.0
2020-11-16 15:25:00,86.43,86.43,86.28,86.36,75340.0,76.5011,76.5011,76.3683,76.4391,75340.0
2020-11-16 15:30:00,86.37,86.44,86.34,86.39,152513.0,76.4479,76.5099,76.4214,76.4656,152513.0
2020-11-16 15:35:00,86.4,86.43,86.34,86.34,111128.0,76.4745,76.5011,76.4214,76.4214,111128.0
2020-11-16 15:40:00,86.34,86.57,86.34,86.55,109943.0,76.4214,76.625,76.4214,76.6073,109943.0
2020-11-16 15:45:00,86.54,86.59,86.47,86.54,113276.0,76.5984,76.6427,76.5365,76.5984,113276.0
2020-11-16 15:50:00,86.53,86.6,86.43,86.55,177947.0,76.5896,76.6515,76.5011,76.6073,177947.0
2020-11-16 15:55:00,86.55,86.69,86.5,86.69,610448.0,76.6073,76.7312,76.563,76.7312,610448.0
2020-11-17 09:30:00,85.93,86.24,85.6,85.76,55433.0,76.0585,76.3329,75.7664,75.908,55433.0
2020-11-17 09:35:00,85.76,86.1,85.54,86.05,67662.0,75.908,76.209,75.7133,76.1647,67662.0
2020-11-17 09:40:00,86.08,86.13,85.83,86.0,52691.0,76.1913,76.2355,75.97,76.1205,52691.0
2020-11-17 09:45:00,86.01,86.24,85.96,86.07,62072.0,76.1293,76.3329,76.085,76.1824,62072.0
2020-11-17 09:50:00,86.07,86.09,85.81,85.82,51010.0,76.1824,76.2001,75.9523,75.9611,51010.0
2020-11-17 09:55:00,85.84,85.89,85.71,85.79,73643.0,75.9788,76.0231,75.8638,75.9346,73643.0
2020-11-17 10:00:00,85.8,85.96,85.74,85.74,63062.0,75.9434,76.085,75.8903,75.8903,63062.0
2020-11-17 10:05:00,85.74,85.82,85.63,85.8,31050.0,75.8903,75.9611,75.793,75.9434,31050.0
2020-11-17 10:10:00,85.79,85.9,85.75,85.89,28609.0,75.9346,76.0319,75.8992,76.0231,28609.0
2020-11-17 10:15:00,85.89,85.89,85.72,85.83,34068.0,76.0231,76.0231,75.8726,75.97,34068.0
2020-11-17 10:20:00,85.85,86.09,85.84,85.97,44503.0,75.9877,76.2001,75.9788,76.0939,44503.0
2020-11-17 10:25:00,85.99,86.1,85.94,86.02,50595.0,76.1116,76.209,76.0673,76.1382,50595.0
2020-11-17 10:30:00,86.03,86.18,85.93,86.18,46549.0,76.147,76.2798,76.0585,76.2798,46549.0
2020-11-17 10:35:00,86.18,86.2,86.1,86.14,39978.0,76.2798,76.2975,76.209,76.2444,39978.0
2020-11-17 10:40:00,86.15,86.16,86.03,86.11,53880.0,76.2532,76.2621,76.147,76.2178,53880.0
2020-11-17 10:45:00,86.13,86.3,86.12,86.25,78644.0,76.2355,76.386,76.2267,76.3417,78644.0
2020-11-17 10:50:00,86.25,86.35,86.22,86.32,60712.0,76.3417,76.4302,76.3152,76.4037,60712.0
2020-11-17 10:55:00,86.32,86.34,86.24,86.28,68674.0,76.4037,76.4214,76.3329,76.3683,68674.0
2020-11-17 11:00:00,86.28,86.41,86.27,86.35,61096.0,76.3683,76.4834,76.3594,76.4302,61096.0
2020-11-17 11:05:00,86.36,86.43,86.31,86.4,76979.0,76.4391,76.5011,76.3948,76.4745,76979.0
2020-11-17 11:10:00,86.39,86.47,86.35,86.47,73360.0,76.4656,76.5365,76.4302,76.5365,73360.0
2020-11-17 11:15:00,86.48,86.48,86.37,86.42,118961.0,76.5453,76.5453,76.4479,76.4922,118961.0
2020-11-17 11:20:00,86.42,86.54,86.42,86.51,99642.0,76.4922,76.5984,76.4922,76.5719,99642.0
2020-11-17 11:25:00,86.51,86.65,86.42,86.64,83474.0,76.5719,76.6958,76.4922,76.6869,83474.0
2020-11-17 11:30:00,86.65,86.78,86.63,86.7,49118.0,76.6958,76.8108,76.6781,76.74,49118.0
2020-11-17 11:35:00,86.7,86.81,86.7,86.73,29940.0,76.74,76.8374,76.74,76.7666,29940.0
2020-11-17 11:40:00,86.75,86.8,86.66,86.75,25555.0,76.7843,76.8285,76.7046,76.7843,25555.0
2020-11-17 11:45:00,86.75,86.79,86.54,86.54,18957.0,76.7843,76.8197,76.5984,76.5984,18957.0
2020-11-17 11:50:00,86.54,86.54,86.42,86.48,18030.0,76.5984,76.5984,76.4922,76.5453,18030.0
2020-11-17 11:55:00,86.48,86.56,86.43,86.52,17594.0,76.5453,76.6161,76.5011,76.5807,17594.0
2020-11-17 12:00:00,86.51,86.54,86.49,86.52,11132.0,76.5719,76.5984,76.5542,76.5807,11132.0
2020-11-17 12:05:00,86.52,86.58,86.51,86.52,13600.0,76.5807,76.6338,76.5719,76.5807,13600.0
2020-11-17 12:10:00,86.53,86.77,86.52,86.77,21185.0,76.5896,76.802,76.5807,76.802,21185.0
2020-11-17 12:15:00,86.76,86.8,86.71,86.74,12154.0,76.7931,76.8285,76.7489,76.7754,12154.0
2020-11-17 12:20:00,86.76,86.82,86.66,86.69,10750.0,76.7931,76.8463,76.7046,76.7312,10750.0
2020-11-17 12:25:00,86.7,86.75,86.62,86.75,13718.0,76.74,76.7843,76.6692,76.7843,13718.0
2020-11-17 12:30:00,86.75,86.79,86.72,86.75,12056.0,76.7843,76.8197,76.7577,76.7843,12056.0
2020-11-17 12:35:00,86.75,86.85,86.72,86.81,23962.0,76.7843,76.8728,76.7577,76.8374,23962.0
2020-11-17 12:40:00,86.82,86.87,86.72,86.78,10600.0,76.8463,76.8905,76.7577,76.8108,10600.0
2020-11-17 12:45:00,86.77,86.8,86.72,86.75,10265.0,76.802,76.8285,76.7577,76.7843,10265.0
2020-11-17 12:50:00,86.76,86.84,86.75,86.81,14621.0,76.7931,76.864,76.7843,76.8374,14621.0
2020-11-17 12:55:00,86.81,86.82,86.64,86.73,21305.0,76.8374,76.8463,76.6869,76.7666,21305.0
2020-11-17 13:00:00,86.73,86.74,86.68,86.69,14939.0,76.7666,76.7754,76.7223,76.7312,14939.0
2020-11-17 13:05:00,86.69,86.69,86.62,86.65,16443.0,76.7312,76.7312,76.6692,76.6958,16443.0
2020-11-17 13:10:00,86.67,86.68,86.61,86.66,15147.0,76.7135,76.7223,76.6604,76.7046,15147.0
2020-11-17 13:15:00,86.66,86.71,86.64,86.67,19051.0,76.7046,76.7489,76.6869,76.7135,19051.0
2020-11-17 13:20:00,86.68,86.74,86.64,86.66,14318.0,76.7223,76.7754,76.6869,76.7046,14318.0
2020-11-17 13:25:00,86.68,86.79,86.68,86.74,30121.0,76.7223,76.8197,76.7223,76.7754,30121.0
2020-11-17 13:30:00,86.75,86.79,86.72,86.79,14411.0,76.7843,76.8197,76.7577,76.8197,14411.0
2020-11-17 13:35:00,86.81,86.81,86.76,86.76,20792.0,76.8374,76.8374,76.7931,76.7931,20792.0
2020-11-17 13:40:00,86.77,86.81,86.72,86.75,23545.0,76.802,76.8374,76.7577,76.7843,23545.0
2020-11-17 13:45:00,86.75,86.77,86.64,86.65,126700.0,76.7843,76.802,76.6869,76.6958,126700.0
2020-11-17 13:50:00,86.64,86.67,86.58,86.6,53856.0,76.6869,76.7135,76.6338,76.6515,53856.0
2020-11-17 13:55:00,86.59,86.69,86.55,86.68,32419.0,76.6427,76.7312,76.6073,76.7223,32419.0
2020-11-17 14:00:00,86.69,86.83,86.66,86.8,49545.0,76.7312,76.8551,76.7046,76.8285,49545.0
2020-11-17 14:05:00,86.79,86.9,86.78,86.89,22952.0,76.8197,76.9171,76.8108,76.9082,22952.0
2020-11-17 14:10:00,86.9,86.98,86.87,86.93,17988.0,76.9171,76.9879,76.8905,76.9436,17988.0
2020-11-17 14:15:00,86.94,86.98,86.9,86.97,31386.0,76.9525,76.9879,76.9171,76.979,31386.0
2020-11-17 14:20:00,86.97,86.98,86.86,86.9,49057.0,76.979,76.9879,76.8817,76.9171,49057.0
2020-11-17 14:25:00,86.9,86.93,86.81,86.87,22590.0,76.9171,76.9436,76.8374,76.8905,22590.0
2020-11-17 14:30:00,86.87,86.89,86.78,86.82,15910.0,76.8905,76.9082,76.8108,76.8463,15910.0
2020-11-17 14:35:00,86.82,86.88,86.79,86.85,13890.0,76.8463,76.8994,76.8197,76.8728,13890.0
2020-11-17 14:40:00,86.86,86.94,86.83,86.92,20719.0,76.8817,76.9525,76.8551,76.9348,20719.0
2020-11-17 14:45:00,86.93,86.97,86.9,86.96,14110.0,76.9436,76.979,76.9171,76.9702,14110.0
2020-11-17 14:50:00,86.96,86.98,86.92,86.97,19798.0,76.9702,76.9879,76.9348,76.979,19798.0
2020-11-17 14:55:00,86.97,87.04,86.97,87.01,50692.0,76.979,77.041,76.979,77.0144,50692.0
2020-11-17 15:00:00,87.02,87.04,86.98,87.01,36252.0,77.0233,77.041,76.9879,77.0144,36252.0
2020-11-17 15:05:00,87.02,87.03,86.89,86.91,22894.0,77.0233,77.0321,76.9082,76.9259,22894.0
2020-11-17 15:10:00,86.91,86.91,86.79,86.8,32944.0,76.9259,76.9259,76.8197,76.8285,32944.0
2020-11-17 15:15:00,86.81,86.84,86.76,86.8,29267.0,76.8374,76.864,76.7931,76.8285,29267.0
2020-11-17 15:20:00,86.8,86.84,86.72,86.78,49465.0,76.8285,76.864,76.7577,76.8108,49465.0
2020-11-17 15:25:00,86.79,86.84,86.75,86.75,25339.0,76.8197,76.864,76.7843,76.7843,25339.0
2020-11-17 15:30:00,86.75,86.79,86.73,86.77,31743.0,76.7843,76.8197,76.7666,76.802,31743.0
2020-11-17 15:35:00,86.76,86.83,86.73,86.76,39623.0,76.7931,76.8551,76.7666,76.7931,39623.0
2020-11-17 15:40:00,86.76,86.8,86.66,86.71,59862.0,76.7931,76.8285,76.7046,76.7489,59862.0
2020-11-17 15:45:00,86.7,86.73,86.57,86.63,52112.0,76.74,76.7666,76.625,76.6781,52112.0
2020-11-17 15:50:00,86.62,86.69,86.48,86.64,76802.0,76.6692,76.7312,76.5453,76.6869,76802.0
2020-11-17 15:55:00,86.64,86.73,86.62,86.69,475543.0,76.6869,76.7666,76.6692,76.7312,475543.0
2020-11-18 09:30:00,86.95,86.95,86.15,86.51,91226.0,76.9613,76.9613,76.2532,76.5719,91226.0
2020-11-18 09:35:00,86.46,86.46,86.28,86.44,91924.0,76.5276,76.5276,76.3683,76.5099,91924.0
2020-11-18 09:40:00,86.45,86.74,86.4,86.72,38012.0,76.5188,76.7754,76.4745,76.7577,38012.0
2020-11-18 09:45:00,86.73,86.78,86.64,86.67,40373.0,76.7666,76.8108,76.6869,76.7135,40373.0
2020-11-18 09:50:00,86.68,86.87,86.63,86.77,54306.0,76.7223,76.8905,76.6781,76.802,54306.0
2020-11-18 09:55:00,86.78,86.95,86.75,86.95,32236.0,76.8108,76.9613,76.7843,76.9613,32236.0
2020-11-18 10:00:00,86.93,87.04,86.91,86.93,53569.0,76.9436,77.041,76.9259,76.9436,53569.0
2020-11-18 10:05:00,86.94,87.06,86.91,86.96,40549.0,76.9525,77.0587,76.9259,76.9702,40549.0
2020-11-18 10:10:00,86.98,87.05,86.9,87.01,28306.0,76.9879,77.0498,76.9171,77.0144,28306.0
2020-11-18 10:15:00,87.01,87.1,86.94,87.01,39783.0,77.0144,77.0941,76.9525,77.0144,39783.0
2020-11-18 10:20:00,87.0,87.37,87.0,87.34,78025.0,77.0056,77.3331,77.0056,77.3065,78025.0
2020-11-18 10:25:00,87.33,87.33,87.25,87.25,25159.0,77.2977,77.2977,77.2269,77.2269,25159.0
2020-11-18 10:30:00,87.26,87.37,87.24,87.32,44393.0,77.2357,77.3331,77.218,77.2888,44393.0
2020-11-18 10:35:00,87.29,87.3,87.11,87.16,25784.0,77.2623,77.2711,77.1029,77.1472,25784.0
2020-11-18 10:40:00,87.16,87.17,87.07,87.12,62402.0,77.1472,77.156,77.0675,77.1118,62402.0
2020-11-18 10:45:00,87.11,87.12,87.0,87.04,43489.0,77.1029,77.1118,77.0056,77.041,43489.0
2020-11-18 10:50:00,87.04,87.04,86.93,86.98,54961.0,77.041,77.041,76.9436,76.9879,54961.0
2020-11-18 10:55:00,86.98,87.0,86.86,86.87,40310.0,76.9879,77.0056,76.8817,76.8905,40310.0
2020-11-18 11:00:00,86.86,87.01,86.82,87.0,65843.0,76.8817,77.0144,76.8463,77.0056,65843.0
2020-11-18 11:05:00,87.0,87.14,86.99,87.1,67018.0,77.0056,77.1295,76.9967,77.0941,67018.0
2020-11-18 11:10:00,87.08,87.14,87.03,87.05,34567.0,77.0764,77.1295,77.0321,77.0498,34567.0
2020-11-18 11:15:00,87.05,87.13,87.02,87.02,51053.0,77.0498,77.1206,77.0233,77.0233,51053.0
2020-11-18 11:20:00,87.03,87.07,87.0,87.07,61091.0,77.0321,77.0675,77.0056,77.0675,61091.0
2020-11-18 11:25:00,87.06,87.08,87.02,87.06,38134.0,77.0587,77.0764,77.0233,77.0587,38134.0
2020-11-18 11:30:00,87.07,87.12,87.01,87.02,62842.0,77.0675,77.1118,77.0144,77.0233,62842.0
2020-11-18 11:35:00,87.01,87.12,87.01,87.06,61650.0,77.0144,77.1118,77.0144,77.0587,61650.0
2020-11-18 11:40:00,87.06,87.06,86.92,86.94,30481.0,77.0587,77.0587,76.9348,76.9525,30481.0
2020-11-18 11:45:00,86.92,86.99,86.92,86.95,53072.0,76.9348,76.9967,76.9348,76.9613,53072.0
2020-11-18 11:50:00,86.95,86.98,86.91,86.96,56748.0,76.9613,76.9879,76.9259,76.9702,56748.0
2020-11-18 11:55:00,86.95,86.96,86.89,86.89,41886.0,76.9613,76.9702,76.9082,76.9082,41886.0
2020-11-18 12:00:00,86.91,86.94,86.88,86.89,55556.0,76.9259,76.9525,76.8994,76.9082,55556.0
2020-11-18 12:05:00,86.89,86.9,86.85,86.9,47463.0,76.9082,76.9171,76.8728,76.9171,47463.0
2020-11-18 12:10:00,86.89,86.89,86.77,86.79,43769.0,76.9082,76.9082,76.802,76.8197,43769.0
2020-11-18 12:15:00,86.79,86.83,86.74,86.74,69636.0,76.8197,76.8551,76.7754,76.7754,69636.0
2020-11-18 12:20:00,86.75,86.82,86.73,86.8,63095.0,76.7843,76.8463,76.7666,76.8285,63095.0
2020-11-18 12:25:00,86.79,86.8,86.65,86.69,54953.0,76.8197,76.8285,76.6958,76.7312,54953.0
2020-11-18 12:30:00,86.68,86.7,86.63,86.67,49963.0,76.7223,76.74,76.6781,76.7135,49963.0
2020-11-18 12:35:00,86.65,86.68,86.57,86.57,71943.0,76.6958,76.7223,76.625,76.625,71943.0
2020-11-18 12:40:00,86.57,86.66,86.56,86.66,61774.0,76.625,76.7046,76.6161,76.7046,61774.0
2020-11-18 12:45:00,86.65,86.65,86.52,86.57,44564.0,76.6958,76.6958,76.5807,76.625,44564.0
2020-11-18 12:50:00,86.56,86.61,86.52,86.58,52208.0,76.6161,76.6604,76.5807,76.6338,52208.0
2020-11-18 12:55:00,86.58,86.59,86.49,86.53,53726.0,76.6338,76.6427,76.5542,76.5896,53726.0
2020-11-18 13:00:00,86.53,86.58,86.49,86.54,56564.0,76.5896,76.6338,76.5542,76.5984,56564.0
2020-11-18 13:05:00,86.54,86.63,86.54,86.6,72703.0,76.5984,76.6781,76.5984,76.6515,72703.0
2020-11-18 13:10:00,86.59,86.61,86.53,86.53,61042.0,76.6427,76.6604,76.5896,76.5896,61042.0
2020-11-18 13:15:00,86.53,86.55,86.51,86.53,30550.0,76.5896,76.6073,76.5719,76.5896,30550.0
2020-11-18 13:20:00,86.54,86.6,86.54,86.59,63751.0,76.5984,76.6515,76.5984,76.6427,63751.0
2020-11-18 13:25:00,86.62,86.62,86.46,86.47,86141.0,76.6692,76.6692,76.5276,76.5365,86141.0
2020-11-18 13:30:00,86.46,86.48,86.36,86.37,52397.0,76.5276,76.5453,76.4391,76.4479,52397.0
2020-11-18 13:35:00,86.38,86.44,86.37,86.39,60561.0,76.4568,76.5099,76.4479,76.4656,60561.0
2020-11-18 13:40:00,86.38,86.39,86.24,86.27,68248.0,76.4568,76.4656,76.3329,76.3594,68248.0
2020-11-18 13:45:00,86.28,86.29,86.15,86.18,51560.0,76.3683,76.3771,76.2532,76.2798,51560.0
2020-11-18 13:50:00,86.18,86.18,86.1,86.1,36226.0,76.2798,76.2798,76.209,76.209,36226.0
2020-11-18 13:55:00,86.1,86.17,86.06,86.17,68659.0,76.209,76.2709,76.1736,76.2709,68659.0
2020-11-18 14:00:00,86.15,86.29,86.15,86.22,70322.0,76.2532,76.3771,76.2532,76.3152,70322.0
2020-11-18 14:05:00,86.21,86.22,86.12,86.12,131935.0,76.3063,76.3152,76.2267,76.2267,131935.0
2020-11-18 14:10:00,86.11,86.14,85.99,86.04,62684.0,76.2178,76.2444,76.1116,76.1559,62684.0
2020-11-18 14:15:00,86.03,86.05,85.88,85.88,95425.0,76.147,76.1647,76.0142,76.0142,95425.0
2020-11-18 14:20:00,85.88,85.9,85.79,85.81,87030.0,76.0142,76.0319,75.9346,75.9523,87030.0
2020-11-18 14:25:00,85.82,85.84,85.73,85.78,66333.0,75.9611,75.9788,75.8815,75.9257,66333.0
2020-11-18 14:30:00,85.78,85.92,85.75,85.91,78926.0,75.9257,76.0496,75.8992,76.0408,78926.0
2020-11-18 14:35:00,85.91,85.95,85.84,85.95,39890.0,76.0408,76.0762,75.9788,76.0762,39890.0
2020-11-18 14:40:00,85.95,86.05,85.92,86.04,88609.0,76.0762,76.1647,76.0496,76.1559,88609.0
2020-11-18 14:45:00,86.04,86.06,85.99,85.99,58017.0,76.1559,76.1736,76.1116,76.1116,58017.0
2020-11-18 14:50:00,85.99,86.12,85.99,86.08,79795.0,76.1116,76.2267,76.1116,76.1913,79795.0
2020-11-18 14:55:00,86.08,86.11,85.95,85.95,66211.0,76.1913,76.2178,76.0762,76.0762,66211.0
2020-11-18 15:00:00,85.94,85.95,85.77,85.79,204676.0,76.0673,76.0762,75.9169,75.9346,204676.0
2020-11-18 15:05:00,85.79,85.92,85.75,85.88,124002.0,75.9346,76.0496,75.8992,76.0142,124002.0
2020-11-18 15:10:00,85.89,85.98,85.85,85.92,227520.0,76.0231,76.1027,75.9877,76.0496,227520.0
2020-11-18 15:15:00,85.92,85.98,85.83,85.83,93627.0,76.0496,76.1027,75.97,75.97,93627.0
2020-11-18 15:20:00,85.83,85.83,85.72,85.76,79898.0,75.97,75.97,75.8726,75.908,79898.0
2020-11-18 15:25:00,85.76,85.78,85.63,85.66,77799.0,75.908,75.9257,75.793,75.8195,77799.0
2020-11-18 15:30:00,85.65,85.67,85.48,85.65,137151.0,75.8107,75.8284,75.6602,75.8107,137151.0
2020-11-18 15:35:00,85.65,85.69,85.45,85.53,264534.0,75.8107,75.8461,75.6336,75.7044,264534.0
2020-11-18 15:40:00,85.52,85.54,85.42,85.45,127420.0,75.6956,75.7133,75.6071,75.6336,127420.0
2020-11-18 15:45:00,85.45,85.55,85.31,85.36,207628.0,75.6336,75.7221,75.5097,75.554,207628.0
2020-11-18 15:50:00,85.38,85.41,85.19,85.25,342551.0,75.5717,75.5982,75.4035,75.4566,342551.0
2020-11-18 15:55:00,85.25,85.26,85.02,85.06,818658.0,75.4566,75.4655,75.253,75.2884,818658.0
2020-11-19 09:30:00,85.05,85.05,84.03,84.47,198494.0,75.2796,75.2796,74.3768,74.7662,198494.0
2020-11-19 09:35:00,84.45,84.88,84.32,84.77,186053.0,74.7485,75.1291,74.6334,75.0318,186053.0
2020-11-19 09:40:00,84.76,84.81,84.5,84.64,65420.0,75.0229,75.0672,74.7928,74.9167,65420.0
2020-11-19 09:45:00,84.64,84.98,84.62,84.95,109706.0,74.9167,75.2176,74.899,75.1911,109706.0
2020-11-19 09:50:00,84.96,85.23,84.95,85.18,93388.0,75.1999,75.4389,75.1911,75.3947,93388.0
2020-11-19 09:55:00,85.17,85.17,84.81,84.83,57481.0,75.3858,75.3858,75.0672,75.0849,57481.0
2020-11-19 10:00:00,84.86,84.96,84.68,84.83,54115.0,75.1114,75.1999,74.9521,75.0849,54115.0
2020-11-19 10:05:00,84.84,85.01,84.78,85.01,61976.0,75.0937,75.2442,75.0406,75.2442,61976.0
2020-11-19 10:10:00,85.03,85.07,84.6,84.62,71556.0,75.2619,75.2973,74.8813,74.899,71556.0
2020-11-19 10:15:00,84.65,84.77,84.6,84.67,50642.0,74.9255,75.0318,74.8813,74.9432,50642.0
2020-11-19 10:20:00,84.67,84.9,84.65,84.69,55964.0,74.9432,75.1468,74.9255,74.9609,55964.0
2020-11-19 10:25:00,84.7,84.7,84.46,84.46,61839.0,74.9698,74.9698,74.7574,74.7574,61839.0
2020-11-19 10:30:00,84.46,84.6,84.46,84.55,62872.0,74.7574,74.8813,74.7574,74.837,62872.0
2020-11-19 10:35:00,84.55,84.67,84.43,84.49,80200.0,74.837,74.9432,74.7308,74.7839,80200.0
2020-11-19 10:40:00,84.5,84.62,84.46,84.6,27827.0,74.7928,74.899,74.7574,74.8813,27827.0
2020-11-19 10:45:00,84.62,84.89,84.62,84.87,47135.0,74.899,75.138,74.899,75.1203,47135.0
2020-11-19 10:50:00,84.86,84.88,84.75,84.84,29971.0,75.1114,75.1291,75.014,75.0937,29971.0
2020-11-19 10:55:00,84.86,84.88,84.6,84.62,33894.0,75.1114,75.1291,74.8813,74.899,33894.0
2020-11-19 11:00:00,84.61,84.67,84.46,84.48,49207.0,74.8901,74.9432,74.7574,74.7751,49207.0
2020-11-19 11:05:00,84.48,84.66,84.48,84.59,14744.0,74.7751,74.9344,74.7751,74.8724,14744.0
2020-11-19 11:10:00,84.58,84.64,84.52,84.58,23942.0,74.8636,74.9167,74.8105,74.8636,23942.0
2020-11-19 11:15:00,84.56,84.66,84.5,84.64,26573.0,74.8459,74.9344,74.7928,74.9167,26573.0
2020-11-19 11:20:00,84.65,84.78,84.64,84.72,19956.0,74.9255,75.0406,74.9167,74.9875,19956.0
2020-11-19 11:25:00,84.72,84.73,84.57,84.57,28904.0,74.9875,74.9963,74.8547,74.8547,28904.0
2020-11-19 11:30:00,84.57,84.61,84.43,84.55,35642.0,74.8547,74.8901,74.7308,74.837,35642.0
2020-11-19 11:35:00,84.55,84.59,84.44,84.48,59237.0,74.837,74.8724,74.7397,74.7751,59237.0
2020-11-19 11:40:00,84.48,84.53,84.43,84.48,63128.0,74.7751,74.8193,74.7308,74.7751,63128.0
2020-11-19 11:45:00,84.47,84.53,84.42,84.51,34027.0,74.7662,74.8193,74.722,74.8016,34027.0
2020-11-19 11:50:00,84.52,84.62,84.49,84.58,24369.0,74.8105,74.899,74.7839,74.8636,24369.0
2020-11-19 11:55:00,84.58,84.65,84.55,84.64,26573.0,74.8636,74.9255,74.837,74.9167,26573.0
2020-11-19 12:00:00,84.64,84.65,84.57,84.62,25850.0,74.9167,74.9255,74.8547,74.899,25850.0
2020-11-19 12:05:00,84.63,84.63,84.52,84.59,16100.0,74.9078,74.9078,74.8105,74.8724,16100.0
2020-11-19 12:10:00,84.59,84.74,84.58,84.7,51403.0,74.8724,75.0052,74.8636,74.9698,51403.0
2020-11-19 12:15:00,84.7,84.7,84.5,84.52,30931.0,74.9698,74.9698,74.7928,74.8105,30931.0
2020-11-19 12:20:00,84.53,84.56,84.46,84.52,30089.0,74.8193,74.8459,74.7574,74.8105,30089.0
2020-11-19 12:25:00,84.53,84.65,84.52,84.65,14102.0,74.8193,74.9255,74.8105,74.9255,14102.0
2020-11-19 12:30:00,84.64,84.72,84.62,84.71,26874.0,74.9167,74.9875,74.899,74.9786,26874.0
2020-11-19 12:35:00,84.71,84.85,84.71,84.81,49080.0,74.9786,75.1026,74.9786,75.0672,49080.0
2020-11-19 12:40:00,84.81,84.82,84.65,84.69,24051.0,75.0672,75.076,74.9255,74.9609,24051.0
2020-11-19 12:45:00,84.69,84.71,84.6,84.63,34857.0,74.9609,74.9786,74.8813,74.9078,34857.0
2020-11-19 12:50:00,84.63,84.63,84.51,84.51,15665.0,74.9078,74.9078,74.8016,74.8016,15665.0
2020-11-19 12:55:00,84.5,84.64,84.49,84.62,17719.0,74.7928,74.9167,74.7839,74.899,17719.0
2020-11-19 13:00:00,84.61,84.79,84.61,84.76,38955.0,74.8901,75.0495,74.8901,75.0229,38955.0
2020-11-19 13:05:00,84.75,84.78,84.7,84.73,17264.0,75.014,75.0406,74.9698,74.9963,17264.0
2020-11-19 13:10:00,84.73,84.82,84.73,84.73,10623.0,74.9963,75.076,74.9963,74.9963,10623.0
2020-11-19 13:15:00,84.73,84.8,84.72,84.79,13707.0,74.9963,75.0583,74.9875,75.0495,13707.0
2020-11-19 13:20:00,84.79,84.84,84.74,84.84,18727.0,75.0495,75.0937,75.0052,75.0937,18727.0
2020-11-19 13:25:00,84.84,84.95,84.83,84.88,40252.0,75.0937,75.1911,75.0849,75.1291,40252.0
2020-11-19 13:30:00,84.87,84.88,84.79,84.82,16251.0,75.1203,75.1291,75.0495,75.076,16251.0
2020-11-19 13:35:00,84.83,84.84,84.76,84.79,12600.0,75.0849,75.0937,75.0229,75.0495,12600.0
2020-11-19 13:40:00,84.79,84.79,84.7,84.71,10000.0,75.0495,75.0495,74.9698,74.9786,10000.0
2020-11-19 13:45:00,84.72,84.86,84.71,84.84,11800.0,74.9875,75.1114,74.9786,75.0937,11800.0
2020-11-19 13:50:00,84.85,84.87,84.79,84.87,16833.0,75.1026,75.1203,75.0495,75.1203,16833.0
2020-11-19 13:55:00,84.87,84.88,84.83,84.85,9900.0,75.1203,75.1291,75.0849,75.1026,9900.0
2020-11-19 14:00:00,84.86,84.92,84.82,84.9,14489.0,75.1114,75.1645,75.076,75.1468,14489.0
2020-11-19 14:05:00,84.89,84.94,84.87,84.94,22769.0,75.138,75.1822,75.1203,75.1822,22769.0
2020-11-19 14:10:00,84.95,85.01,84.91,85.01,20180.0,75.1911,75.2442,75.1557,75.2442,20180.0
2020-11-19 14:15:00,85.01,85.01,84.94,84.95,14215.0,75.2442,75.2442,75.1822,75.1911,14215.0
2020-11-19 14:20:00,84.95,85.0,84.94,84.99,9410.0,75.1911,75.2353,75.1822,75.2265,9410.0
2020-11-19 14:25:00,84.98,85.0,84.95,84.97,38008.0,75.2176,75.2353,75.1911,75.2088,38008.0
2020-11-19 14:30:00,84.96,85.08,84.96,85.06,60341.0,75.1999,75.3061,75.1999,75.2884,60341.0
2020-11-19 14:35:00,85.06,85.2,85.06,85.17,59739.0,75.2884,75.4124,75.2884,75.3858,59739.0
2020-11-19 14:40:00,85.16,85.38,85.14,85.29,44059.0,75.3769,75.5717,75.3592,75.492,44059.0
2020-11-19 14:45:00,85.29,85.33,85.26,85.27,26867.0,75.492,75.5274,75.4655,75.4743,26867.0
2020-11-19 14:50:00,85.26,85.26,85.15,85.16,15112.0,75.4655,75.4655,75.3681,75.3769,15112.0
2020-11-19 14:55:00,85.14,85.22,85.11,85.17,18220.0,75.3592,75.4301,75.3327,75.3858,18220.0
2020-11-19 15:00:00,85.18,85.22,85.13,85.17,22337.0,75.3947,75.4301,75.3504,75.3858,22337.0
2020-11-19 15:05:00,85.17,85.2,85.12,85.18,43369.0,75.3858,75.4124,75.3415,75.3947,43369.0
2020-11-19 15:10:00,85.19,85.34,85.19,85.33,45809.0,75.4035,75.5363,75.4035,75.5274,45809.0
2020-11-19 15:15:00,85.33,85.34,85.19,85.22,47969.0,75.5274,75.5363,75.4035,75.4301,47969.0
2020-11-19 15:20:00,85.22,85.26,85.16,85.18,24693.0,75.4301,75.4655,75.3769,75.3947,24693.0
2020-11-19 15:25:00,85.19,85.2,85.03,85.09,38008.0,75.4035,75.4124,75.2619,75.315,38008.0
2020-11-19 15:30:00,85.09,85.19,85.06,85.19,52319.0,75.315,75.4035,75.2884,75.4035,52319.0
2020-11-19 15:35:00,85.18,85.29,85.17,85.26,112859.0,75.3947,75.492,75.3858,75.4655,112859.0
2020-11-19 15:40:00,85.25,85.33,85.21,85.28,43710.0,75.4566,75.5274,75.4212,75.4832,43710.0
2020-11-19 15:45:00,85.27,85.27,85.08,85.09,70435.0,75.4743,75.4743,75.3061,75.315,70435.0
2020-11-19 15:50:00,85.09,85.29,85.09,85.27,96327.0,75.315,75.492,75.315,75.4743,96327.0
2020-11-19 15:55:00,85.28,85.33,85.2,85.28,300897.0,75.4832,75.5274,75.4124,75.4832,300897.0
2020-11-20 09:30:00,85.27,85.44,85.02,85.03,30236.0,75.4743,75.6248,75.253,75.2619,30236.0
2020-11-20 09:35:00,84.97,85.16,84.8,85.0,30478.0,75.2088,75.3769,75.0583,75.2353,30478.0
2020-11-20 09:40:00,84.99,85.19,84.92,85.14,32065.0,75.2265,75.4035,75.1645,75.3592,32065.0
2020-11-20 09:45:00,85.13,85.19,85.03,85.16,68109.0,75.3504,75.4035,75.2619,75.3769,68109.0
2020-11-20 09:50:00,85.16,85.17,84.92,84.99,89284.0,75.3769,75.3858,75.1645,75.2265,89284.0
2020-11-20 09:55:00,84.99,85.02,84.87,85.02,21419.0,75.2265,75.253,75.1203,75.253,21419.0
2020-11-20 10:00:00,85.02,85.05,84.73,84.81,41312.0,75.253,75.2796,74.9963,75.0672,41312.0
2020-11-20 10:05:00,84.81,84.85,84.71,84.81,15232.0,75.0672,75.1026,74.9786,75.0672,15232.0
2020-11-20 10:10:00,84.8,84.82,84.58,84.66,46744.0,75.0583,75.076,74.8636,74.9344,46744.0
2020-11-20 10:15:00,84.64,84.72,84.47,84.72,39989.0,74.9167,74.9875,74.7662,74.9875,39989.0
2020-11-20 10:20:00,84.71,84.86,84.71,84.81,32102.0,74.9786,75.1114,74.9786,75.0672,32102.0
2020-11-20 10:25:00,84.82,84.83,84.71,84.81,26140.0,75.076,75.0849,74.9786,75.0672,26140.0
2020-11-20 10:30:00,84.81,84.82,84.66,84.77,22383.0,75.0672,75.076,74.9344,75.0318,22383.0
2020-11-20 10:35:00,84.78,84.86,84.74,84.82,22372.0,75.0406,75.1114,75.0052,75.076,22372.0
2020-11-20 10:40:00,84.81,84.84,84.7,84.7,15879.0,75.0672,75.0937,74.9698,74.9698,15879.0
2020-11-20 10:45:00,84.69,84.72,84.62,84.68,17969.0,74.9609,74.9875,74.899,74.9521,17969.0
2020-11-20 10:50:00,84.69,84.75,84.66,84.69,63667.0,74.9609,75.014,74.9344,74.9609,63667.0
2020-11-20 10:55:00,84.7,84.8,84.67,84.79,21627.0,74.9698,75.0583,74.9432,75.0495,21627.0
2020-11-20 11:00:00,84.78,84.9,84.78,84.9,11362.0,75.0406,75.1468,75.0406,75.1468,11362.0
2020-11-20 11:05:00,84.9,85.04,84.88,84.99,14828.0,75.1468,75.2707,75.1291,75.2265,14828.0
2020-11-20 11:10:00,84.99,85.02,84.94,84.97,12112.0,75.2265,75.253,75.1822,75.2088,12112.0
2020-11-20 11:15:00,84.98,85.04,84.95,84.97,31855.0,75.2176,75.2707,75.1911,75.2088,31855.0
2020-11-20 11:20:00,84.98,85.11,84.98,85.01,15446.0,75.2176,75.3327,75.2176,75.2442,15446.0
2020-11-20 11:25:00,85.01,85.08,85.01,85.07,11984.0,75.2442,75.3061,75.2442,75.2973,11984.0
2020-11-20 11:30:00,85.08,85.09,85.01,85.09,16301.0,75.3061,75.315,75.2442,75.315,16301.0
2020-11-20 11:35:00,85.08,85.12,85.03,85.09,20550.0,75.3061,75.3415,75.2619,75.315,20550.0
2020-11-20 11:40:00,85.08,85.1,85.02,85.03,6519.0,75.3061,75.3238,75.253,75.2619,6519.0
2020-11-20 11:45:00,85.03,85.07,84.8,84.83,29094.0,75.2619,75.2973,75.0583,75.0849,29094.0
2020-11-20 11:50:00,84.83,84.9,84.83,84.87,6600.0,75.0849,75.1468,75.0849,75.1203,6600.0
2020-11-20 11:55:00,84.87,84.93,84.83,84.93,25929.0,75.1203,75.1734,75.0849,75.1734,25929.0
2020-11-20 12:00:00,84.94,85.03,84.91,85.0,14112.0,75.1822,75.2619,75.1557,75.2353,14112.0
2020-11-20 12:05:00,85.0,85.01,84.95,84.98,16727.0,75.2353,75.2442,75.1911,75.2176,16727.0
2020-11-20 12:10:00,84.98,85.0,84.93,85.0,7225.0,75.2176,75.2353,75.1734,75.2353,7225.0
2020-11-20 12:15:00,84.99,85.02,84.95,84.96,13209.0,75.2265,75.253,75.1911,75.1999,13209.0
2020-11-20 12:20:00,84.96,84.99,84.93,84.95,5128.0,75.1999,75.2265,75.1734,75.1911,5128.0
2020-11-20 12:25:00,84.95,84.99,84.95,84.97,14797.0,75.1911,75.2265,75.1911,75.2088,14797.0
2020-11-20 12:30:00,84.98,85.05,84.96,85.01,43567.0,75.2176,75.2796,75.1999,75.2442,43567.0
2020-11-20 12:35:00,85.0,85.03,84.92,84.94,11553.0,75.2353,75.2619,75.1645,75.1822,11553.0
2020-11-20 12:40:00,84.95,84.96,84.9,84.94,12461.0,75.1911,75.1999,75.1468,75.1822,12461.0
2020-11-20 12:45:00,84.93,84.94,84.82,84.83,10793.0,75.1734,75.1822,75.076,75.0849,10793.0
2020-11-20 12:50:00,84.83,84.86,84.81,84.83,14168.0,75.0849,75.1114,75.0672,75.0849,14168.0
2020-11-20 12:55:00,84.82,84.86,84.79,84.81,16047.0,75.076,75.1114,75.0495,75.0672,16047.0
2020-11-20 13:00:00,84.82,84.93,84.81,84.88,14719.0,75.076,75.1734,75.0672,75.1291,14719.0
2020-11-20 13:05:00,84.88,84.91,84.84,84.89,15567.0,75.1291,75.1557,75.0937,75.138,15567.0
2020-11-20 13:10:00,84.89,84.93,84.87,84.92,9198.0,75.138,75.1734,75.1203,75.1645,9198.0
2020-11-20 13:15:00,84.92,84.93,84.87,84.87,7037.0,75.1645,75.1734,75.1203,75.1203,7037.0
2020-11-20 13:20:00,84.88,84.96,84.86,84.95,10549.0,75.1291,75.1999,75.1114,75.1911,10549.0
2020-11-20 13:25:00,84.95,84.98,84.92,84.95,28908.0,75.1911,75.2176,75.1645,75.1911,28908.0
2020-11-20 13:30:00,84.94,84.97,84.9,84.95,66786.0,75.1822,75.2088,75.1468,75.1911,66786.0
2020-11-20 13:35:00,84.95,85.05,84.94,85.0,26104.0,75.1911,75.2796,75.1822,75.2353,26104.0
2020-11-20 13:40:00,84.99,85.02,84.98,85.02,11063.0,75.2265,75.253,75.2176,75.253,11063.0
2020-11-20 13:45:00,85.02,85.04,84.98,85.04,15990.0,75.253,75.2707,75.2176,75.2707,15990.0
2020-11-20 13:50:00,85.04,85.05,84.95,84.96,24655.0,75.2707,75.2796,75.1911,75.1999,24655.0
2020-11-20 13:55:00,84.97,84.99,84.92,84.96,10107.0,75.2088,75.2265,75.1645,75.1999,10107.0
2020-11-20 14:00:00,84.95,84.96,84.91,84.92,11630.0,75.1911,75.1999,75.1557,75.1645,11630.0
2020-11-20 14:05:00,84.91,84.93,84.88,84.9,10155.0,75.1557,75.1734,75.1291,75.1468,10155.0
2020-11-20 14:10:00,84.89,84.89,84.84,84.85,13923.0,75.138,75.138,75.0937,75.1026,13923.0
2020-11-20 14:15:00,84.85,84.89,84.84,84.89,11705.0,75.1026,75.138,75.0937,75.138,11705.0
2020-11-20 14:20:00,84.88,84.96,84.86,84.92,24085.0,75.1291,75.1999,75.1114,75.1645,24085.0
2020-11-20 14:25:00,84.92,84.94,84.89,84.89,11088.0,75.1645,75.1822,75.138,75.138,11088.0
2020-11-20 14:30:00,84.89,84.96,84.87,84.95,14020.0,75.138,75.1999,75.1203,75.1911,14020.0
2020-11-20 14:35:00,84.95,85.0,84.92,84.93,13626.0,75.1911,75.2353,75.1645,75.1734,13626.0
2020-11-20 14:40:00,84.92,84.92,84.85,84.86,12036.0,75.1645,75.1645,75.1026,75.1114,12036.0
2020-11-20 14:45:00,84.86,84.88,84.8,84.84,24458.0,75.1114,75.1291,75.0583,75.0937,24458.0
2020-11-20 14:50:00,84.84,84.9,84.84,84.88,15683.0,75.0937,75.1468,75.0937,75.1291,15683.0
2020-11-20 14:55:00,84.88,84.9,84.85,84.87,11029.0,75.1291,75.1468,75.1026,75.1203,11029.0
2020-11-20 15:00:00,84.87,84.9,84.74,84.75,42316.0,75.1203,75.1468,75.0052,75.014,42316.0
2020-11-20 15:05:00,84.75,84.79,84.66,84.66,38503.0,75.014,75.0495,74.9344,74.9344,38503.0
2020-11-20 15:10:00,84.66,84.74,84.6,84.64,34908.0,74.9344,75.0052,74.8813,74.9167,34908.0
2020-11-20 15:15:00,84.64,84.67,84.58,84.65,26848.0,74.9167,74.9432,74.8636,74.9255,26848.0
2020-11-20 15:20:00,84.64,84.72,84.64,84.7,58348.0,74.9167,74.9875,74.9167,74.9698,58348.0
2020-11-20 15:25:00,84.7,84.79,84.67,84.74,64574.0,74.9698,75.0495,74.9432,75.0052,64574.0
2020-11-20 15:30:00,84.73,84.78,84.7,84.77,39497.0,74.9963,75.0406,74.9698,75.0318,39497.0
2020-11-20 15:35:00,84.76,84.94,84.76,84.94,48534.0,75.0229,75.1822,75.0229,75.1822,48534.0
2020-11-20 15:40:00,84.93,85.01,84.92,84.99,49451.0,75.1734,75.2442,75.1645,75.2265,49451.0
2020-11-20 15:45:00,84.99,85.15,84.99,85.1,102002.0,75.2265,75.3681,75.2265,75.3238,102002.0
2020-11-20 15:50:00,85.1,85.1,84.9,84.9,137678.0,75.3238,75.3238,75.1468,75.1468,137678.0
2020-11-20 15:55:00,84.91,84.98,84.87,84.87,340520.0,75.1557,75.2176,75.1203,75.1203,340520.0
2020-11-23 09:30:00,85.36,85.43,85.08,85.15,28338.0,75.554,75.6159,75.3061,75.3681,28338.0
2020-11-23 09:35:00,85.17,85.25,85.03,85.22,38775.0,75.3858,75.4566,75.2619,75.4301,38775.0
2020-11-23 09:40:00,85.28,85.32,85.15,85.28,30956.0,75.4832,75.5186,75.3681,75.4832,30956.0
2020-11-23 09:45:00,85.3,85.53,85.28,85.34,41579.0,75.5009,75.7044,75.4832,75.5363,41579.0
2020-11-23 09:50:00,85.36,85.42,85.3,85.37,50581.0,75.554,75.6071,75.5009,75.5628,50581.0
2020-11-23 09:55:00,85.37,85.39,85.27,85.29,28622.0,75.5628,75.5805,75.4743,75.492,28622.0
2020-11-23 10:00:00,85.29,85.34,85.23,85.28,15234.0,75.492,75.5363,75.4389,75.4832,15234.0
2020-11-23 10:05:00,85.28,85.36,85.23,85.33,16933.0,75.4832,75.554,75.4389,75.5274,16933.0
2020-11-23 10:10:00,85.31,85.31,85.17,85.24,19532.0,75.5097,75.5097,75.3858,75.4478,19532.0
2020-11-23 10:15:00,85.26,85.32,85.18,85.3,28132.0,75.4655,75.5186,75.3947,75.5009,28132.0
2020-11-23 10:20:00,85.3,85.44,85.3,85.36,30046.0,75.5009,75.6248,75.5009,75.554,30046.0
2020-11-23 10:25:00,85.35,85.35,85.13,85.15,66031.0,75.5451,75.5451,75.3504,75.3681,66031.0
2020-11-23 10:30:00,85.13,85.27,85.1,85.21,33877.0,75.3504,75.4743,75.3238,75.4212,33877.0
2020-11-23 10:35:00,85.21,85.37,85.19,85.35,37010.0,75.4212,75.5628,75.4035,75.5451,37010.0
2020-11-23 10:40:00,85.36,85.42,85.33,85.36,28832.0,75.554,75.6071,75.5274,75.554,28832.0
2020-11-23 10:45:00,85.36,85.5,85.36,85.41,37992.0,75.554,75.6779,75.554,75.5982,37992.0
2020-11-23 10:50:00,85.41,85.48,85.4,85.46,27709.0,75.5982,75.6602,75.5894,75.6425,27709.0
2020-11-23 10:55:00,85.46,85.49,85.39,85.47,15271.0,75.6425,75.669,75.5805,75.6513,15271.0
2020-11-23 11:00:00,85.46,85.53,85.31,85.36,68409.0,75.6425,75.7044,75.5097,75.554,68409.0
2020-11-23 11:05:00,85.37,85.43,85.33,85.36,28761.0,75.5628,75.6159,75.5274,75.554,28761.0
2020-11-23 11:10:00,85.36,85.45,85.31,85.33,25587.0,75.554,75.6336,75.5097,75.5274,25587.0
2020-11-23 11:15:00,85.34,85.39,85.29,85.31,22180.0,75.5363,75.5805,75.492,75.5097,22180.0
2020-11-23 11:20:00,85.33,85.39,85.28,85.36,14198.0,75.5274,75.5805,75.4832,75.554,14198.0
2020-11-23 11:25:00,85.36,85.41,85.3,85.37,34104.0,75.554,75.5982,75.5009,75.5628,34104.0
2020-11-23 11:30:00,85.35,85.39,85.28,85.34,150532.0,75.5451,75.5805,75.4832,75.5363,150532.0
2020-11-23 11:35:00,85.32,85.49,85.32,85.38,75651.0,75.5186,75.669,75.5186,75.5717,75651.0
2020-11-23 11:40:00,85.39,85.4,85.31,85.33,23096.0,75.5805,75.5894,75.5097,75.5274,23096.0
2020-11-23 11:45:00,85.35,85.4,85.32,85.39,26363.0,75.5451,75.5894,75.5186,75.5805,26363.0
2020-11-23 11:50:00,85.39,85.43,85.33,85.38,35562.0,75.5805,75.6159,75.5274,75.5717,35562.0
2020-11-23 11:55:00,85.39,85.49,85.39,85.43,37939.0,75.5805,75.669,75.5805,75.6159,37939.0
2020-11-23 12:00:00,85.44,85.46,85.28,85.37,42221.0,75.6248,75.6425,75.4832,75.5628,42221.0
2020-11-23 12:05:00,85.37,85.38,85.28,85.32,33249.0,75.5628,75.5717,75.4832,75.5186,33249.0
2020-11-23 12:10:00,85.32,85.35,85.29,85.29,72862.0,75.5186,75.5451,75.492,75.492,72862.0
2020-11-23 12:15:00,85.29,85.36,85.26,85.35,12871.0,75.492,75.554,75.4655,75.5451,12871.0
2020-11-23 12:20:00,85.34,85.39,85.33,85.38,14186.0,75.5363,75.5805,75.5274,75.5717,14186.0
2020-11-23 12:25:00,85.38,85.38,85.3,85.31,8328.0,75.5717,75.5717,75.5009,75.5097,8328.0
2020-11-23 12:30:00,85.31,85.39,85.26,85.39,21052.0,75.5097,75.5805,75.4655,75.5805,21052.0
2020-11-23 12:35:00,85.38,85.41,85.32,85.36,11658.0,75.5717,75.5982,75.5186,75.554,11658.0
2020-11-23 12:40:00,85.36,85.45,85.36,85.44,21240.0,75.554,75.6336,75.554,75.6248,21240.0
2020-11-23 12:45:00,85.44,85.51,85.43,85.46,11316.0,75.6248,75.6867,75.6159,75.6425,11316.0
2020-11-23 12:50:00,85.46,85.46,85.37,85.37,24007.0,75.6425,75.6425,75.5628,75.5628,24007.0
2020-11-23 12:55:00,85.35,85.41,85.34,85.39,9263.0,75.5451,75.5982,75.5363,75.5805,9263.0
2020-11-23 13:00:00,85.38,85.41,85.35,85.4,21725.0,75.5717,75.5982,75.5451,75.5894,21725.0
2020-11-23 13:05:00,85.41,85.45,85.41,85.43,12299.0,75.5982,75.6336,75.5982,75.6159,12299.0
2020-11-23 13:10:00,85.44,85.49,85.37,85.4,35650.0,75.6248,75.669,75.5628,75.5894,35650.0
2020-11-23 13:15:00,85.4,85.48,85.4,85.45,11031.0,75.5894,75.6602,75.5894,75.6336,11031.0
2020-11-23 13:20:00,85.44,85.47,85.41,85.43,18439.0,75.6248,75.6513,75.5982,75.6159,18439.0
2020-11-23 13:25:00,85.45,85.5,85.41,85.42,34343.0,75.6336,75.6779,75.5982,75.6071,34343.0
2020-11-23 13:30:00,85.44,85.49,85.4,85.48,49057.0,75.6248,75.669,75.5894,75.6602,49057.0
2020-11-23 13:35:00,85.48,85.49,85.43,85.46,22631.0,75.6602,75.669,75.6159,75.6425,22631.0
2020-11-23 13:40:00,85.44,85.52,85.4,85.43,45667.0,75.6248,75.6956,75.5894,75.6159,45667.0
2020-11-23 13:45:00,85.44,85.49,85.42,85.43,26589.0,75.6248,75.669,75.6071,75.6159,26589.0
2020-11-23 13:50:00,85.42,85.44,85.39,85.41,5850.0,75.6071,75.6248,75.5805,75.5982,5850.0
2020-11-23 13:55:00,85.42,85.44,85.4,85.42,6717.0,75.6071,75.6248,75.5894,75.6071,6717.0
2020-11-23 14:00:00,85.43,85.5,85.42,85.43,18451.0,75.6159,75.6779,75.6071,75.6159,18451.0
2020-11-23 14:05:00,85.43,85.43,85.33,85.33,6112.0,75.6159,75.6159,75.5274,75.5274,6112.0
2020-11-23 14:10:00,85.33,85.35,85.27,85.35,15811.0,75.5274,75.5451,75.4743,75.5451,15811.0
2020-11-23 14:15:00,85.36,85.37,85.27,85.31,16254.0,75.554,75.5628,75.4743,75.5097,16254.0
2020-11-23 14:20:00,85.31,85.33,85.26,85.28,11668.0,75.5097,75.5274,75.4655,75.4832,11668.0
2020-11-23 14:25:00,85.27,85.3,85.26,85.28,5309.0,75.4743,75.5009,75.4655,75.4832,5309.0
2020-11-23 14:30:00,85.28,85.39,85.27,85.38,59753.0,75.4832,75.5805,75.4743,75.5717,59753.0
2020-11-23 14:35:00,85.38,85.42,85.34,85.39,49913.0,75.5717,75.6071,75.5363,75.5805,49913.0
2020-11-23 14:40:00,85.39,85.41,85.35,85.39,15320.0,75.5805,75.5982,75.5451,75.5805,15320.0
2020-11-23 14:45:00,85.38,85.46,85.37,85.44,12187.0,75.5717,75.6425,75.5628,75.6248,12187.0
2020-11-23 14:50:00,85.42,85.65,85.42,85.58,70908.0,75.6071,75.8107,75.6071,75.7487,70908.0
2020-11-23 14:55:00,85.59,85.64,85.55,85.61,38316.0,75.7576,75.8018,75.7221,75.7753,38316.0
2020-11-23 15:00:00,85.62,85.73,85.6,85.73,151774.0,75.7841,75.8815,75.7664,75.8815,151774.0
2020-11-23 15:05:00,85.73,85.73,85.65,85.66,84792.0,75.8815,75.8815,75.8107,75.8195,84792.0
2020-11-23 15:10:00,85.66,85.66,85.51,85.51,39756.0,75.8195,75.8195,75.6867,75.6867,39756.0
2020-11-23 15:15:00,85.51,85.51,85.32,85.34,48507.0,75.6867,75.6867,75.5186,75.5363,48507.0
2020-11-23 15:20:00,85.34,85.36,85.2,85.22,92872.0,75.5363,75.554,75.4124,75.4301,92872.0
2020-11-23 15:25:00,85.22,85.27,85.2,85.2,76292.0,75.4301,75.4743,75.4124,75.4124,76292.0
2020-11-23 15:30:00,85.19,85.2,85.06,85.11,110726.0,75.4035,75.4124,75.2884,75.3327,110726.0
2020-11-23 15:35:00,85.11,85.11,84.98,84.98,117396.0,75.3327,75.3327,75.2176,75.2176,117396.0
2020-11-23 15:40:00,84.98,85.05,84.92,84.93,179602.0,75.2176,75.2796,75.1645,75.1734,179602.0
2020-11-23 15:45:00,84.92,84.98,84.84,84.84,215780.0,75.1645,75.2176,75.0937,75.0937,215780.0
2020-11-23 15:50:00,84.84,84.91,84.7,84.73,206717.0,75.0937,75.1557,74.9698,74.9963,206717.0
2020-11-23 15:55:00,84.72,84.89,84.69,84.83,423516.0,74.9875,75.138,74.9609,75.0849,423516.0
2020-11-24 09:30:00,85.93,85.93,85.52,85.59,66594.0,76.0585,76.0585,75.6956,75.7576,66594.0
2020-11-24 09:35:00,85.64,85.87,85.58,85.87,78685.0,75.8018,76.0054,75.7487,76.0054,78685.0
2020-11-24 09:40:00,85.89,86.11,85.74,85.74,132405.0,76.0231,76.2178,75.8903,75.8903,132405.0
2020-11-24 09:45:00,85.75,85.87,85.56,85.62,50798.0,75.8992,76.0054,75.731,75.7841,50798.0
2020-11-24 09:50:00,85.63,85.78,85.61,85.75,22563.0,75.793,75.9257,75.7753,75.8992,22563.0
2020-11-24 09:55:00,85.75,85.87,85.72,85.78,44673.0,75.8992,76.0054,75.8726,75.9257,44673.0
2020-11-24 10:00:00,85.8,85.88,85.72,85.82,31536.0,75.9434,76.0142,75.8726,75.9611,31536.0
2020-11-24 10:05:00,85.84,85.9,85.81,85.84,21768.0,75.9788,76.0319,75.9523,75.9788,21768.0
2020-11-24 10:10:00,85.82,85.82,85.65,85.78,100157.0,75.9611,75.9611,75.8107,75.9257,100157.0
2020-11-24 10:15:00,85.78,85.8,85.56,85.58,33907.0,75.9257,75.9434,75.731,75.7487,33907.0
2020-11-24 10:20:00,85.58,85.69,85.57,85.67,97183.0,75.7487,75.8461,75.7398,75.8284,97183.0
2020-11-24 10:25:00,85.67,85.75,85.64,85.73,88355.0,75.8284,75.8992,75.8018,75.8815,88355.0
2020-11-24 10:30:00,85.73,85.73,85.61,85.65,23968.0,75.8815,75.8815,75.7753,75.8107,23968.0
2020-11-24 10:35:00,85.64,85.74,85.61,85.65,28887.0,75.8018,75.8903,75.7753,75.8107,28887.0
2020-11-24 10:40:00,85.65,85.8,85.64,85.7,43173.0,75.8107,75.9434,75.8018,75.8549,43173.0
2020-11-24 10:45:00,85.69,85.86,85.67,85.86,24737.0,75.8461,75.9965,75.8284,75.9965,24737.0
2020-11-24 10:50:00,85.86,85.99,85.83,85.96,47169.0,75.9965,76.1116,75.97,76.085,47169.0
2020-11-24 10:55:00,85.96,86.04,85.94,85.99,31202.0,76.085,76.1559,76.0673,76.1116,31202.0
2020-11-24 11:00:00,86.01,86.17,86.0,86.14,34865.0,76.1293,76.2709,76.1205,76.2444,34865.0
2020-11-24 11:05:00,86.15,86.2,86.05,86.07,48586.0,76.2532,76.2975,76.1647,76.1824,48586.0
2020-11-24 11:10:00,86.05,86.12,85.99,86.07,29580.0,76.1647,76.2267,76.1116,76.1824,29580.0
2020-11-24 11:15:00,86.06,86.09,86.0,86.02,36257.0,76.1736,76.2001,76.1205,76.1382,36257.0
2020-11-24 11:20:00,86.02,86.21,86.02,86.19,41212.0,76.1382,76.3063,76.1382,76.2886,41212.0
2020-11-24 11:25:00,86.18,86.2,86.09,86.17,45484.0,76.2798,76.2975,76.2001,76.2709,45484.0
2020-11-24 11:30:00,86.17,86.2,86.11,86.17,37560.0,76.2709,76.2975,76.2178,76.2709,37560.0
2020-11-24 11:35:00,86.18,86.27,86.11,86.11,32483.0,76.2798,76.3594,76.2178,76.2178,32483.0
2020-11-24 11:40:00,86.11,86.13,85.94,85.97,61810.0,76.2178,76.2355,76.0673,76.0939,61810.0
2020-11-24 11:45:00,85.98,86.03,85.88,86.03,20521.0,76.1027,76.147,76.0142,76.147,20521.0
2020-11-24 11:50:00,86.02,86.16,85.98,86.12,32709.0,76.1382,76.2621,76.1027,76.2267,32709.0
2020-11-24 11:55:00,86.12,86.19,86.03,86.03,20175.0,76.2267,76.2886,76.147,76.147,20175.0
2020-11-24 12:00:00,86.02,86.1,85.97,86.0,25553.0,76.1382,76.209,76.0939,76.1205,25553.0
2020-11-24 12:05:00,86.02,86.07,85.99,86.0,16101.0,76.1382,76.1824,76.1116,76.1205,16101.0
2020-11-24 12:10:00,86.01,86.04,85.93,85.95,18905.0,76.1293,76.1559,76.0585,76.0762,18905.0
2020-11-24 12:15:00,85.98,85.99,85.89,85.97,20150.0,76.1027,76.1116,76.0231,76.0939,20150.0
2020-11-24 12:20:00,85.96,85.97,85.86,85.88,20144.0,76.085,76.0939,75.9965,76.0142,20144.0
2020-11-24 12:25:00,85.91,85.91,85.82,85.84,18468.0,76.0408,76.0408,75.9611,75.9788,18468.0
2020-11-24 12:30:00,85.84,85.87,85.79,85.87,31242.0,75.9788,76.0054,75.9346,76.0054,31242.0
2020-11-24 12:35:00,85.86,85.86,85.74,85.77,32163.0,75.9965,75.9965,75.8903,75.9169,32163.0
2020-11-24 12:40:00,85.77,85.78,85.67,85.68,16593.0,75.9169,75.9257,75.8284,75.8372,16593.0
2020-11-24 12:45:00,85.69,85.72,85.56,85.57,16931.0,75.8461,75.8726,75.731,75.7398,16931.0
2020-11-24 12:50:00,85.57,85.61,85.53,85.55,432557.0,75.7398,75.7753,75.7044,75.7221,432557.0
2020-11-24 12:55:00,85.54,85.61,85.52,85.54,88187.0,75.7133,75.7753,75.6956,75.7133,88187.0
2020-11-24 13:00:00,85.55,85.64,85.55,85.63,20671.0,75.7221,75.8018,75.7221,75.793,20671.0
2020-11-24 13:05:00,85.64,85.66,85.59,85.65,10000.0,75.8018,75.8195,75.7576,75.8107,10000.0
2020-11-24 13:10:00,85.67,85.7,85.63,85.65,70046.0,75.8284,75.8549,75.793,75.8107,70046.0
2020-11-24 13:15:00,85.65,85.68,85.62,85.63,63870.0,75.8107,75.8372,75.7841,75.793,63870.0
2020-11-24 13:20:00,85.63,85.63,85.48,85.48,42289.0,75.793,75.793,75.6602,75.6602,42289.0
2020-11-24 13:25:00,85.48,85.5,85.41,85.48,28841.0,75.6602,75.6779,75.5982,75.6602,28841.0
2020-11-24 13:30:00,85.49,85.58,85.49,85.54,62746.0,75.669,75.7487,75.669,75.7133,62746.0
2020-11-24 13:35:00,85.55,85.61,85.47,85.47,19345.0,75.7221,75.7753,75.6513,75.6513,19345.0
2020-11-24 13:40:00,85.47,85.72,85.47,85.55,34258.0,75.6513,75.8726,75.6513,75.7221,34258.0
2020-11-24 13:45:00,85.56,85.59,85.51,85.52,11356.0,75.731,75.7576,75.6867,75.6956,11356.0
2020-11-24 13:50:00,85.53,85.54,85.44,85.44,13018.0,75.7044,75.7133,75.6248,75.6248,13018.0
2020-11-24 13:55:00,85.44,85.49,85.44,85.49,17128.0,75.6248,75.669,75.6248,75.669,17128.0
2020-11-24 14:00:00,85.49,85.55,85.47,85.55,12664.0,75.669,75.7221,75.6513,75.7221,12664.0
2020-11-24 14:05:00,85.56,85.56,85.49,85.5,20566.0,75.731,75.731,75.669,75.6779,20566.0
2020-11-24 14:10:00,85.52,85.57,85.5,85.54,17309.0,75.6956,75.7398,75.6779,75.7133,17309.0
2020-11-24 14:15:00,85.54,85.57,85.4,85.4,17554.0,75.7133,75.7398,75.5894,75.5894,17554.0
2020-11-24 14:20:00,85.4,85.44,85.37,85.38,29553.0,75.5894,75.6248,75.5628,75.5717,29553.0
2020-11-24 14:25:00,85.39,85.51,85.39,85.45,21697.0,75.5805,75.6867,75.5805,75.6336,21697.0
2020-11-24 14:30:00,85.45,85.52,85.41,85.49,23874.0,75.6336,75.6956,75.5982,75.669,23874.0
2020-11-24 14:35:00,85.5,85.6,85.5,85.56,33124.0,75.6779,75.7664,75.6779,75.731,33124.0
2020-11-24 14:40:00,85.54,85.64,85.51,85.63,14415.0,75.7133,75.8018,75.6867,75.793,14415.0
2020-11-24 14:45:00,85.62,85.62,85.49,85.5,20067.0,75.7841,75.7841,75.669,75.6779,20067.0
2020-11-24 14:50:00,85.51,85.55,85.38,85.39,24961.0,75.6867,75.7221,75.5717,75.5805,24961.0
2020-11-24 14:55:00,85.38,85.44,85.33,85.4,27396.0,75.5717,75.6248,75.5274,75.5894,27396.0
2020-11-24 15:00:00,85.4,85.4,85.26,85.35,27464.0,75.5894,75.5894,75.4655,75.5451,27464.0
2020-11-24 15:05:00,85.35,85.4,85.32,85.37,23863.0,75.5451,75.5894,75.5186,75.5628,23863.0
2020-11-24 15:10:00,85.38,85.42,85.35,85.41,38047.0,75.5717,75.6071,75.5451,75.5982,38047.0
2020-11-24 15:15:00,85.4,85.41,85.3,85.32,60842.0,75.5894,75.5982,75.5009,75.5186,60842.0
2020-11-24 15:20:00,85.32,85.44,85.3,85.39,50840.0,75.5186,75.6248,75.5009,75.5805,50840.0
2020-11-24 15:25:00,85.39,85.41,85.33,85.4,23711.0,75.5805,75.5982,75.5274,75.5894,23711.0
2020-11-24 15:30:00,85.4,85.42,85.3,85.32,43426.0,75.5894,75.6071,75.5009,75.5186,43426.0
2020-11-24 15:35:00,85.31,85.36,85.19,85.2,43018.0,75.5097,75.554,75.4035,75.4124,43018.0
2020-11-24 15:40:00,85.2,85.21,85.13,85.15,38197.0,75.4124,75.4212,75.3504,75.3681,38197.0
2020-11-24 15:45:00,85.14,85.21,85.11,85.17,74472.0,75.3592,75.4212,75.3327,75.3858,74472.0
2020-11-24 15:50:00,85.16,85.24,85.07,85.16,441611.0,75.3769,75.4478,75.2973,75.3769,441611.0
2020-11-24 15:55:00,85.16,85.17,84.98,85.09,194021.0,75.3769,75.3858,75.2176,75.315,194021.0
2020-11-25 09:30:00,85.24,85.24,84.71,85.09,42393.0,75.4478,75.4478,74.9786,75.315,42393.0
2020-11-25 09:35:00,85.11,85.19,84.9,85.05,50955.0,75.3327,75.4035,75.1468,75.2796,50955.0
2020-11-25 09:40:00,85.05,85.32,85.05,85.13,79671.0,75.2796,75.5186,75.2796,75.3504,79671.0
2020-11-25 09:45:00,85.13,85.18,84.92,84.93,57766.0,75.3504,75.3947,75.1645,75.1734,57766.0
2020-11-25 09:50:00,84.92,85.02,84.86,84.92,38736.0,75.1645,75.253,75.1114,75.1645,38736.0
2020-11-25 09:55:00,84.89,85.01,84.86,85.01,21106.0,75.138,75.2442,75.1114,75.2442,21106.0
2020-11-25 10:00:00,85.01,85.05,84.88,84.9,37301.0,75.2442,75.2796,75.1291,75.1468,37301.0
2020-11-25 10:05:00,84.9,85.15,84.87,85.05,34887.0,75.1468,75.3681,75.1203,75.2796,34887.0
2020-11-25 10:10:00,85.06,85.21,85.03,85.2,28017.0,75.2884,75.4212,75.2619,75.4124,28017.0
2020-11-25 10:15:00,85.22,85.27,85.06,85.07,38600.0,75.4301,75.4743,75.2884,75.2973,38600.0
2020-11-25 10:20:00,85.04,85.17,85.04,85.13,64792.0,75.2707,75.3858,75.2707,75.3504,64792.0
2020-11-25 10:25:00,85.12,85.18,85.05,85.17,25768.0,75.3415,75.3947,75.2796,75.3858,25768.0
2020-11-25 10:30:00,85.17,85.29,85.12,85.25,32887.0,75.3858,75.492,75.3415,75.4566,32887.0
2020-11-25 10:35:00,85.29,85.31,85.08,85.09,19007.0,75.492,75.5097,75.3061,75.315,19007.0
2020-11-25 10:40:00,85.09,85.1,84.97,85.0,21797.0,75.315,75.3238,75.2088,75.2353,21797.0
2020-11-25 10:45:00,84.99,85.0,84.79,84.8,32084.0,75.2265,75.2353,75.0495,75.0583,32084.0
2020-11-25 10:50:00,84.81,84.9,84.79,84.83,58416.0,75.0672,75.1468,75.0495,75.0849,58416.0
2020-11-25 10:55:00,84.83,84.83,84.62,84.67,116306.0,75.0849,75.0849,74.899,74.9432,116306.0
2020-11-25 11:00:00,84.67,84.68,84.52,84.6,76973.0,74.9432,74.9521,74.8105,74.8813,76973.0
2020-11-25 11:05:00,84.59,84.66,84.53,84.63,146999.0,74.8724,74.9344,74.8193,74.9078,146999.0
2020-11-25 11:10:00,84.64,84.7,84.48,84.5,88717.0,74.9167,74.9698,74.7751,74.7928,88717.0
2020-11-25 11:15:00,84.51,84.51,84.43,84.5,57555.0,74.8016,74.8016,74.7308,74.7928,57555.0
2020-11-25 11:20:00,84.49,84.61,84.49,84.55,42405.0,74.7839,74.8901,74.7839,74.837,42405.0
2020-11-25 11:25:00,84.56,84.73,84.55,84.68,52376.0,74.8459,74.9963,74.837,74.9521,52376.0
2020-11-25 11:30:00,84.68,84.74,84.64,84.72,47957.0,74.9521,75.0052,74.9167,74.9875,47957.0
2020-11-25 11:35:00,84.71,84.77,84.69,84.73,70998.0,74.9786,75.0318,74.9609,74.9963,70998.0
2020-11-25 11:40:00,84.75,84.83,84.7,84.71,45087.0,75.014,75.0849,74.9698,74.9786,45087.0
2020-11-25 11:45:00,84.72,84.77,84.71,84.76,26984.0,74.9875,75.0318,74.9786,75.0229,26984.0
2020-11-25 11:50:00,84.78,84.85,84.75,84.84,32468.0,75.0406,75.1026,75.014,75.0937,32468.0
2020-11-25 11:55:00,84.84,84.95,84.83,84.94,35552.0,75.0937,75.1911,75.0849,75.1822,35552.0
2020-11-25 12:00:00,84.94,85.09,84.91,85.07,26813.0,75.1822,75.315,75.1557,75.2973,26813.0
2020-11-25 12:05:00,85.05,85.07,84.99,85.06,23488.0,75.2796,75.2973,75.2265,75.2884,23488.0
2020-11-25 12:10:00,85.05,85.11,84.98,85.0,40527.0,75.2796,75.3327,75.2176,75.2353,40527.0
2020-11-25 12:15:00,85.0,85.03,84.95,85.02,29414.0,75.2353,75.2619,75.1911,75.253,29414.0
2020-11-25 12:20:00,85.0,85.0,84.86,84.86,18896.0,75.2353,75.2353,75.1114,75.1114,18896.0
2020-11-25 12:25:00,84.87,84.87,84.82,84.82,29281.0,75.1203,75.1203,75.076,75.076,29281.0
2020-11-25 12:30:00,84.82,84.93,84.8,84.91,24745.0,75.076,75.1734,75.0583,75.1557,24745.0
2020-11-25 12:35:00,84.92,84.95,84.91,84.94,23193.0,75.1645,75.1911,75.1557,75.1822,23193.0
2020-11-25 12:40:00,84.94,84.96,84.91,84.92,16757.0,75.1822,75.1999,75.1557,75.1645,16757.0
2020-11-25 12:45:00,84.94,84.96,84.9,84.94,17017.0,75.1822,75.1999,75.1468,75.1822,17017.0
2020-11-25 12:50:00,84.93,84.97,84.9,84.9,14275.0,75.1734,75.2088,75.1468,75.1468,14275.0
2020-11-25 12:55:00,84.91,84.97,84.91,84.97,8286.0,75.1557,75.2088,75.1557,75.2088,8286.0
2020-11-25 13:00:00,84.97,84.97,84.93,84.95,12448.0,75.2088,75.2088,75.1734,75.1911,12448.0
2020-11-25 13:05:00,84.96,84.96,84.93,84.95,11235.0,75.1999,75.1999,75.1734,75.1911,11235.0
2020-11-25 13:10:00,84.96,84.99,84.92,84.92,13287.0,75.1999,75.2265,75.1645,75.1645,13287.0
2020-11-25 13:15:00,84.92,84.97,84.9,84.94,29265.0,75.1645,75.2088,75.1468,75.1822,29265.0
2020-11-25 13:20:00,84.94,84.97,84.92,84.96,27273.0,75.1822,75.2088,75.1645,75.1999,27273.0
2020-11-25 13:25:00,84.97,85.01,84.95,84.96,17378.0,75.2088,75.2442,75.1911,75.1999,17378.0
2020-11-25 13:30:00,84.95,85.07,84.95,85.06,8626.0,75.1911,75.2973,75.1911,75.2884,8626.0
2020-11-25 13:35:00,85.05,85.07,85.02,85.06,8082.0,75.2796,75.2973,75.253,75.2884,8082.0
2020-11-25 13:40:00,85.06,85.06,84.97,84.99,16901.0,75.2884,75.2884,75.2088,75.2265,16901.0
2020-11-25 13:45:00,84.98,85.02,84.97,85.01,7627.0,75.2176,75.253,75.2088,75.2442,7627.0
2020-11-25 13:50:00,85.01,85.09,85.0,85.09,10576.0,75.2442,75.315,75.2353,75.315,10576.0
2020-11-25 13:55:00,85.09,85.11,85.06,85.09,22993.0,75.315,75.3327,75.2884,75.315,22993.0
2020-11-25 14:00:00,85.1,85.12,85.05,85.11,10770.0,75.3238,75.3415,75.2796,75.3327,10770.0
2020-11-25 14:05:00,85.11,85.16,85.07,85.11,15650.0,75.3327,75.3769,75.2973,75.3327,15650.0
2020-11-25 14:10:00,85.11,85.11,85.02,85.05,25443.0,75.3327,75.3327,75.253,75.2796,25443.0
2020-11-25 14:15:00,85.05,85.16,85.05,85.1,21149.0,75.2796,75.3769,75.2796,75.3238,21149.0
2020-11-25 14:20:00,85.11,85.12,85.05,85.1,9582.0,75.3327,75.3415,75.2796,75.3238,9582.0
2020-11-25 14:25:00,85.09,85.18,85.09,85.11,16364.0,75.315,75.3947,75.315,75.3327,16364.0
2020-11-25 14:30:00,85.13,85.17,85.07,85.07,19823.0,75.3504,75.3858,75.2973,75.2973,19823.0
2020-11-25 14:35:00,85.07,85.1,85.04,85.06,15253.0,75.2973,75.3238,75.2707,75.2884,15253.0
2020-11-25 14:40:00,85.07,85.12,85.04,85.07,25215.0,75.2973,75.3415,75.2707,75.2973,25215.0
2020-11-25 14:45:00,85.07,85.11,85.04,85.11,19629.0,75.2973,75.3327,75.2707,75.3327,19629.0
2020-11-25 14:50:00,85.11,85.16,85.11,85.14,10796.0,75.3327,75.3769,75.3327,75.3592,10796.0
2020-11-25 14:55:00,85.15,85.2,85.13,85.14,9593.0,75.3681,75.4124,75.3504,75.3592,9593.0
2020-11-25 15:00:00,85.13,85.14,85.07,85.11,17413.0,75.3504,75.3592,75.2973,75.3327,17413.0
2020-11-25 15:05:00,85.11,85.15,85.1,85.12,19597.0,75.3327,75.3681,75.3238,75.3415,19597.0
2020-11-25 15:10:00,85.13,85.16,85.08,85.14,75412.0,75.3504,75.3769,75.3061,75.3592,75412.0
2020-11-25 15:15:00,85.14,85.16,85.08,85.15,65107.0,75.3592,75.3769,75.3061,75.3681,65107.0
2020-11-25 15:20:00,85.15,85.16,85.05,85.08,45039.0,75.3681,75.3769,75.2796,75.3061,45039.0
2020-11-25 15:25:00,85.07,85.1,85.04,85.06,19270.0,75.2973,75.3238,75.2707,75.2884,19270.0
2020-11-25 15:30:00,85.07,85.15,85.04,85.15,30318.0,75.2973,75.3681,75.2707,75.3681,30318.0
2020-11-25 15:35:00,85.15,85.18,85.07,85.08,54215.0,75.3681,75.3947,75.2973,75.3061,54215.0
2020-11-25 15:40:00,85.09,85.17,85.09,85.16,28935.0,75.315,75.3858,75.315,75.3769,28935.0
2020-11-25 15:45:00,85.16,85.18,85.08,85.08,25576.0,75.3769,75.3947,75.3061,75.3061,25576.0
2020-11-25 15:50:00,85.08,85.09,85.0,85.09,62421.0,75.3061,75.315,75.2353,75.315,62421.0
2020-11-25 15:55:00,85.09,85.22,85.02,85.16,332159.0,75.315,75.4301,75.253,75.3769,332159.0
2020-11-27 09:30:00,85.36,85.43,84.75,84.89,63863.0,75.554,75.6159,75.014,75.138,63863.0
2020-11-27 09:35:00,84.9,85.16,84.85,84.94,107105.0,75.1468,75.3769,75.1026,75.1822,107105.0
2020-11-27 09:40:00,84.96,85.09,84.75,84.8,158850.0,75.1999,75.315,75.014,75.0583,158850.0
2020-11-27 09:45:00,84.8,84.93,84.65,84.75,37539.0,75.0583,75.1734,74.9255,75.014,37539.0
2020-11-27 09:50:00,84.78,84.79,84.57,84.7,28935.0,75.0406,75.0495,74.8547,74.9698,28935.0
2020-11-27 09:55:00,84.72,84.76,84.64,84.66,18265.0,74.9875,75.0229,74.9167,74.9344,18265.0
2020-11-27 10:00:00,84.65,84.93,84.59,84.8,21715.0,74.9255,75.1734,74.8724,75.0583,21715.0
2020-11-27 10:05:00,84.8,84.87,84.75,84.78,16066.0,75.0583,75.1203,75.014,75.0406,16066.0
2020-11-27 10:10:00,84.77,84.84,84.69,84.81,43189.0,75.0318,75.0937,74.9609,75.0672,43189.0
2020-11-27 10:15:00,84.82,84.83,84.61,84.65,32014.0,75.076,75.0849,74.8901,74.9255,32014.0
2020-11-27 10:20:00,84.66,84.71,84.6,84.71,26528.0,74.9344,74.9786,74.8813,74.9786,26528.0
2020-11-27 10:25:00,84.71,84.77,84.61,84.7,15700.0,74.9786,75.0318,74.8901,74.9698,15700.0
2020-11-27 10:30:00,84.72,84.72,84.54,84.6,36829.0,74.9875,74.9875,74.8282,74.8813,36829.0
2020-11-27 10:35:00,84.61,84.68,84.56,84.68,34329.0,74.8901,74.9521,74.8459,74.9521,34329.0
2020-11-27 10:40:00,84.67,84.75,84.65,84.73,21354.0,74.9432,75.014,74.9255,74.9963,21354.0
2020-11-27 10:45:00,84.74,84.83,84.68,84.71,40496.0,75.0052,75.0849,74.9521,74.9786,40496.0
2020-11-27 10:50:00,84.72,84.76,84.68,84.69,18647.0,74.9875,75.0229,74.9521,74.9609,18647.0
2020-11-27 10:55:00,84.69,84.75,84.67,84.69,19815.0,74.9609,75.014,74.9432,74.9609,19815.0
2020-11-27 11:00:00,84.69,84.82,84.65,84.67,24115.0,74.9609,75.076,74.9255,74.9432,24115.0
2020-11-27 11:05:00,84.67,84.74,84.65,84.72,19647.0,74.9432,75.0052,74.9255,74.9875,19647.0
2020-11-27 11:10:00,84.73,84.82,84.72,84.79,15425.0,74.9963,75.076,74.9875,75.0495,15425.0
2020-11-27 11:15:00,84.79,84.82,84.66,84.82,18000.0,75.0495,75.076,74.9344,75.076,18000.0
2020-11-27 11:20:00,84.82,84.87,84.75,84.76,21828.0,75.076,75.1203,75.014,75.0229,21828.0
2020-11-27 11:25:00,84.76,84.78,84.63,84.67,20670.0,75.0229,75.0406,74.9078,74.9432,20670.0
2020-11-27 11:30:00,84.7,84.71,84.53,84.59,19413.0,74.9698,74.9786,74.8193,74.8724,19413.0
2020-11-27 11:35:00,84.59,84.72,84.53,84.72,23021.0,74.8724,74.9875,74.8193,74.9875,23021.0
2020-11-27 11:40:00,84.73,84.83,84.72,84.8,13854.0,74.9963,75.0849,74.9875,75.0583,13854.0
2020-11-27 11:45:00,84.83,84.9,84.79,84.86,12700.0,75.0849,75.1468,75.0495,75.1114,12700.0
2020-11-27 11:50:00,84.87,84.89,84.8,84.85,22385.0,75.1203,75.138,75.0583,75.1026,22385.0
2020-11-27 11:55:00,84.84,84.89,84.81,84.84,14450.0,75.0937,75.138,75.0672,75.0937,14450.0
2020-11-27 12:00:00,84.83,84.88,84.74,84.76,16787.0,75.0849,75.1291,75.0052,75.0229,16787.0
2020-11-27 12:05:00,84.76,84.85,84.76,84.85,15844.0,75.0229,75.1026,75.0229,75.1026,15844.0
2020-11-27 12:10:00,84.86,84.87,84.74,84.8,15196.0,75.1114,75.1203,75.0052,75.0583,15196.0
2020-11-27 12:15:00,84.81,84.83,84.74,84.74,13702.0,75.0672,75.0849,75.0052,75.0052,13702.0
2020-11-27 12:20:00,84.74,84.77,84.65,84.66,17464.0,75.0052,75.0318,74.9255,74.9344,17464.0
2020-11-27 12:25:00,84.66,84.71,84.6,84.63,14194.0,74.9344,74.9786,74.8813,74.9078,14194.0
2020-11-27 12:30:00,84.63,84.7,84.6,84.69,13808.0,74.9078,74.9698,74.8813,74.9609,13808.0
2020-11-27 12:35:00,84.71,84.77,84.7,84.76,12840.0,74.9786,75.0318,74.9698,75.0229,12840.0
2020-11-27 12:40:00,84.75,84.82,84.75,84.78,52085.0,75.014,75.076,75.014,75.0406,52085.0
2020-11-27 12:45:00,84.78,84.89,84.74,84.88,34851.0,75.0406,75.138,75.0052,75.1291,34851.0
2020-11-27 12:50:00,84.89,84.91,84.84,84.88,73115.0,75.138,75.1557,75.0937,75.1291,73115.0
2020-11-27 12:55:00,84.88,84.91,84.76,84.87,138309.0,75.1291,75.1557,75.0229,75.1203,138309.0
2020-11-30 09:30:00,84.75,84.82,84.6,84.63,20752.0,75.014,75.076,74.8813,74.9078,20752.0
2020-11-30 09:35:00,84.67,84.75,84.5,84.69,36746.0,74.9432,75.014,74.7928,74.9609,36746.0
2020-11-30 09:40:00,84.68,84.77,84.55,84.64,25039.0,74.9521,75.0318,74.837,74.9167,25039.0
2020-11-30 09:45:00,84.61,84.72,84.43,84.54,22688.0,74.8901,74.9875,74.7308,74.8282,22688.0
2020-11-30 09:50:00,84.52,84.52,84.39,84.48,32714.0,74.8105,74.8105,74.6954,74.7751,32714.0
2020-11-30 09:55:00,84.46,84.67,84.44,84.52,23565.0,74.7574,74.9432,74.7397,74.8105,23565.0
2020-11-30 10:00:00,84.54,84.55,84.37,84.42,55554.0,74.8282,74.837,74.6777,74.722,55554.0
2020-11-30 10:05:00,84.43,84.66,84.43,84.64,21300.0,74.7308,74.9344,74.7308,74.9167,21300.0
2020-11-30 10:10:00,84.62,84.69,84.51,84.57,52671.0,74.899,74.9609,74.8016,74.8547,52671.0
2020-11-30 10:15:00,84.56,84.57,84.16,84.17,34069.0,74.8459,74.8547,74.4918,74.5007,34069.0
2020-11-30 10:20:00,84.17,84.24,84.12,84.12,21757.0,74.5007,74.5626,74.4564,74.4564,21757.0
2020-11-30 10:25:00,84.11,84.17,84.06,84.11,34981.0,74.4476,74.5007,74.4033,74.4476,34981.0
2020-11-30 10:30:00,84.11,84.15,84.0,84.01,41268.0,74.4476,74.483,74.3502,74.3591,41268.0
2020-11-30 10:35:00,84.01,84.06,83.89,83.91,44134.0,74.3591,74.4033,74.2528,74.2705,44134.0
2020-11-30 10:40:00,83.92,83.94,83.76,83.85,50275.0,74.2794,74.2971,74.1378,74.2174,50275.0
2020-11-30 10:45:00,83.85,84.12,83.82,84.06,41172.0,74.2174,74.4564,74.1909,74.4033,41172.0
2020-11-30 10:50:00,84.08,84.18,84.07,84.09,36953.0,74.421,74.5095,74.4122,74.4299,36953.0
2020-11-30 10:55:00,84.1,84.21,84.03,84.19,34819.0,74.4387,74.5361,74.3768,74.5184,34819.0
2020-11-30 11:00:00,84.19,84.21,84.04,84.1,30851.0,74.5184,74.5361,74.3856,74.4387,30851.0
2020-11-30 11:05:00,84.16,84.21,84.12,84.18,13083.0,74.4918,74.5361,74.4564,74.5095,13083.0
2020-11-30 11:10:00,84.17,84.28,84.15,84.18,21056.0,74.5007,74.598,74.483,74.5095,21056.0
2020-11-30 11:15:00,84.17,84.18,83.98,84.0,17801.0,74.5007,74.5095,74.3325,74.3502,17801.0
2020-11-30 11:20:00,83.99,84.05,83.97,84.01,16203.0,74.3414,74.3945,74.3237,74.3591,16203.0
2020-11-30 11:25:00,84.0,84.05,83.97,83.99,11945.0,74.3502,74.3945,74.3237,74.3414,11945.0
2020-11-30 11:30:00,83.97,84.04,83.91,83.93,24356.0,74.3237,74.3856,74.2705,74.2882,24356.0
2020-11-30 11:35:00,83.92,84.05,83.89,83.94,43070.0,74.2794,74.3945,74.2528,74.2971,43070.0
2020-11-30 11:40:00,83.94,83.96,83.84,83.9,35037.0,74.2971,74.3148,74.2086,74.2617,35037.0
2020-11-30 11:45:00,83.9,83.93,83.81,83.86,27310.0,74.2617,74.2882,74.182,74.2263,27310.0
2020-11-30 11:50:00,83.86,83.94,83.86,83.89,14716.0,74.2263,74.2971,74.2263,74.2528,14716.0
2020-11-30 11:55:00,83.91,83.96,83.87,83.89,12206.0,74.2705,74.3148,74.2351,74.2528,12206.0
2020-11-30 12:00:00,83.87,83.89,83.82,83.85,9529.0,74.2351,74.2528,74.1909,74.2174,9529.0
2020-11-30 12:05:00,83.86,83.97,83.85,83.96,21215.0,74.2263,74.3237,74.2174,74.3148,21215.0
2020-11-30 12:10:00,83.95,84.04,83.91,84.04,14300.0,74.306,74.3856,74.2705,74.3856,14300.0
2020-11-30 12:15:00,84.04,84.1,84.0,84.03,25877.0,74.3856,74.4387,74.3502,74.3768,25877.0
2020-11-30 12:20:00,84.03,84.13,84.03,84.1,13421.0,74.3768,74.4653,74.3768,74.4387,13421.0
2020-11-30 12:25:00,84.09,84.16,84.07,84.12,18809.0,74.4299,74.4918,74.4122,74.4564,18809.0
2020-11-30 12:30:00,84.12,84.17,84.1,84.17,18147.0,74.4564,74.5007,74.4387,74.5007,18147.0
2020-11-30 12:35:00,84.15,84.18,84.14,84.16,22191.0,74.483,74.5095,74.4741,74.4918,22191.0
2020-11-30 12:40:00,84.17,84.18,84.11,84.17,20858.0,74.5007,74.5095,74.4476,74.5007,20858.0
2020-11-30 12:45:00,84.18,84.21,84.14,84.18,23576.0,74.5095,74.5361,74.4741,74.5095,23576.0
2020-11-30 12:50:00,84.19,84.23,84.16,84.19,14256.0,74.5184,74.5538,74.4918,74.5184,14256.0
2020-11-30 12:55:00,84.18,84.22,84.17,84.17,12257.0,74.5095,74.5449,74.5007,74.5007,12257.0
2020-11-30 13:00:00,84.16,84.21,84.12,84.13,20236.0,74.4918,74.5361,74.4564,74.4653,20236.0
2020-11-30 13:05:00,84.13,84.16,84.09,84.14,14203.0,74.4653,74.4918,74.4299,74.4741,14203.0
2020-11-30 13:10:00,84.13,84.17,84.1,84.13,34054.0,74.4653,74.5007,74.4387,74.4653,34054.0
2020-11-30 13:15:00,84.13,84.26,84.13,84.23,16479.0,74.4653,74.5803,74.4653,74.5538,16479.0
2020-11-30 13:20:00,84.22,84.26,84.21,84.22,19517.0,74.5449,74.5803,74.5361,74.5449,19517.0
2020-11-30 13:25:00,84.21,84.24,84.19,84.21,23911.0,74.5361,74.5626,74.5184,74.5361,23911.0
2020-11-30 13:30:00,84.21,84.21,84.08,84.08,22592.0,74.5361,74.5361,74.421,74.421,22592.0
2020-11-30 13:35:00,84.08,84.13,84.07,84.07,25257.0,74.421,74.4653,74.4122,74.4122,25257.0
2020-11-30 13:40:00,84.08,84.13,84.07,84.07,26932.0,74.421,74.4653,74.4122,74.4122,26932.0
2020-11-30 13:45:00,84.08,84.11,84.03,84.07,35232.0,74.421,74.4476,74.3768,74.4122,35232.0
2020-11-30 13:50:00,84.07,84.11,84.05,84.06,28572.0,74.4122,74.4476,74.3945,74.4033,28572.0
2020-11-30 13:55:00,84.05,84.07,84.02,84.03,37762.0,74.3945,74.4122,74.3679,74.3768,37762.0
2020-11-30 14:00:00,84.03,84.03,83.95,83.96,41431.0,74.3768,74.3768,74.306,74.3148,41431.0
2020-11-30 14:05:00,83.96,84.02,83.94,83.97,44179.0,74.3148,74.3679,74.2971,74.3237,44179.0
2020-11-30 14:10:00,83.98,84.11,83.98,84.09,32552.0,74.3325,74.4476,74.3325,74.4299,32552.0
2020-11-30 14:15:00,84.09,84.09,84.04,84.07,21847.0,74.4299,74.4299,74.3856,74.4122,21847.0
2020-11-30 14:20:00,84.07,84.09,84.03,84.06,40288.0,74.4122,74.4299,74.3768,74.4033,40288.0
2020-11-30 14:25:00,84.04,84.09,84.03,84.07,23984.0,74.3856,74.4299,74.3768,74.4122,23984.0
2020-11-30 14:30:00,84.06,84.09,84.01,84.03,37405.0,74.4033,74.4299,74.3591,74.3768,37405.0
2020-11-30 14:35:00,84.02,84.02,83.96,83.97,34546.0,74.3679,74.3679,74.3148,74.3237,34546.0
2020-11-30 14:40:00,83.97,84.0,83.94,83.94,26837.0,74.3237,74.3502,74.2971,74.2971,26837.0
2020-11-30 14:45:00,83.94,84.03,83.94,84.0,32382.0,74.2971,74.3768,74.2971,74.3502,32382.0
2020-11-30 14:50:00,84.01,84.11,83.97,84.01,35217.0,74.3591,74.4476,74.3237,74.3591,35217.0
2020-11-30 14:55:00,84.0,84.29,83.99,84.29,40054.0,74.3502,74.6069,74.3414,74.6069,40054.0
2020-11-30 15:00:00,84.29,84.3,84.07,84.15,112111.0,74.6069,74.6157,74.4122,74.483,112111.0
2020-11-30 15:05:00,84.14,84.2,84.12,84.12,49776.0,74.4741,74.5272,74.4564,74.4564,49776.0
2020-11-30 15:10:00,84.12,84.14,84.08,84.13,46561.0,74.4564,74.4741,74.421,74.4653,46561.0
2020-11-30 15:15:00,84.13,84.28,84.13,84.27,67837.0,74.4653,74.598,74.4653,74.5892,67837.0
2020-11-30 15:20:00,84.26,84.36,84.25,84.35,97031.0,74.5803,74.6689,74.5715,74.66,97031.0
2020-11-30 15:25:00,84.34,84.37,84.22,84.23,53387.0,74.6511,74.6777,74.5449,74.5538,53387.0
2020-11-30 15:30:00,84.23,84.41,84.22,84.38,85401.0,74.5538,74.7131,74.5449,74.6866,85401.0
2020-11-30 15:35:00,84.37,84.39,84.18,84.19,96829.0,74.6777,74.6954,74.5095,74.5184,96829.0
2020-11-30 15:40:00,84.18,84.25,84.15,84.2,96753.0,74.5095,74.5715,74.483,74.5272,96753.0
2020-11-30 15:45:00,84.21,84.3,84.13,84.2,242593.0,74.5361,74.6157,74.4653,74.5272,242593.0
2020-11-30 15:50:00,84.18,84.2,84.08,84.16,366569.0,74.5095,74.5272,74.421,74.4918,366569.0
2020-11-30 15:55:00,84.16,84.46,84.03,84.46,648214.0,74.4918,74.7574,74.3768,74.7574,648214.0
2020-12-01 09:30:00,85.18,85.37,84.86,85.23,150842.0,75.3947,75.5628,75.1114,75.4389,150842.0
2020-12-01 09:35:00,85.22,85.31,85.07,85.23,63179.0,75.4301,75.5097,75.2973,75.4389,63179.0
2020-12-01 09:40:00,85.21,85.35,85.18,85.27,37948.0,75.4212,75.5451,75.3947,75.4743,37948.0
2020-12-01 09:45:00,85.29,85.3,85.12,85.23,45086.0,75.492,75.5009,75.3415,75.4389,45086.0
2020-12-01 09:50:00,85.21,85.49,85.21,85.35,27903.0,75.4212,75.669,75.4212,75.5451,27903.0
2020-12-01 09:55:00,85.37,85.45,85.29,85.39,23044.0,75.5628,75.6336,75.492,75.5805,23044.0
2020-12-01 10:00:00,85.38,85.39,85.19,85.25,14801.0,75.5717,75.5805,75.4035,75.4566,14801.0
2020-12-01 10:05:00,85.25,85.26,85.08,85.12,38467.0,75.4566,75.4655,75.3061,75.3415,38467.0
2020-12-01 10:10:00,85.14,85.14,84.94,85.0,26567.0,75.3592,75.3592,75.1822,75.2353,26567.0
2020-12-01 10:15:00,85.02,85.1,84.96,85.06,35194.0,75.253,75.3238,75.1999,75.2884,35194.0
2020-12-01 10:20:00,85.07,85.26,85.04,85.25,34920.0,75.2973,75.4655,75.2707,75.4566,34920.0
2020-12-01 10:25:00,85.23,85.28,85.18,85.2,44989.0,75.4389,75.4832,75.3947,75.4124,44989.0
2020-12-01 10:30:00,85.22,85.3,85.2,85.24,49691.0,75.4301,75.5009,75.4124,75.4478,49691.0
2020-12-01 10:35:00,85.24,85.27,85.13,85.17,41957.0,75.4478,75.4743,75.3504,75.3858,41957.0
2020-12-01 10:40:00,85.17,85.19,85.06,85.12,32422.0,75.3858,75.4035,75.2884,75.3415,32422.0
2020-12-01 10:45:00,85.13,85.15,85.01,85.14,36453.0,75.3504,75.3681,75.2442,75.3592,36453.0
2020-12-01 10:50:00,85.16,85.17,85.09,85.11,20838.0,75.3769,75.3858,75.315,75.3327,20838.0
2020-12-01 10:55:00,85.12,85.22,85.1,85.2,22587.0,75.3415,75.4301,75.3238,75.4124,22587.0
2020-12-01 11:00:00,85.22,85.35,85.19,85.35,50629.0,75.4301,75.5451,75.4035,75.5451,50629.0
2020-12-01 11:05:00,85.33,85.34,85.24,85.31,45816.0,75.5274,75.5363,75.4478,75.5097,45816.0
2020-12-01 11:10:00,85.3,85.38,85.27,85.33,43691.0,75.5009,75.5717,75.4743,75.5274,43691.0
2020-12-01 11:15:00,85.34,85.43,85.32,85.38,42667.0,75.5363,75.6159,75.5186,75.5717,42667.0
2020-12-01 11:20:00,85.39,85.39,85.2,85.2,37714.0,75.5805,75.5805,75.4124,75.4124,37714.0
2020-12-01 11:25:00,85.2,85.25,85.15,85.15,46228.0,75.4124,75.4566,75.3681,75.3681,46228.0
2020-12-01 11:30:00,85.16,85.25,85.08,85.2,39217.0,75.3769,75.4566,75.3061,75.4124,39217.0
2020-12-01 11:35:00,85.2,85.26,85.1,85.21,16997.0,75.4124,75.4655,75.3238,75.4212,16997.0
2020-12-01 11:40:00,85.21,85.24,85.18,85.18,48807.0,75.4212,75.4478,75.3947,75.3947,48807.0
2020-12-01 11:45:00,85.18,85.19,84.97,84.98,129892.0,75.3947,75.4035,75.2088,75.2176,129892.0
2020-12-01 11:50:00,84.98,84.99,84.9,84.91,23308.0,75.2176,75.2265,75.1468,75.1557,23308.0
2020-12-01 11:55:00,84.9,84.96,84.87,84.89,52096.0,75.1468,75.1999,75.1203,75.138,52096.0
2020-12-01 12:00:00,84.87,84.96,84.86,84.93,44056.0,75.1203,75.1999,75.1114,75.1734,44056.0
2020-12-01 12:05:00,84.94,84.97,84.91,84.94,43692.0,75.1822,75.2088,75.1557,75.1822,43692.0
2020-12-01 12:10:00,84.93,84.94,84.88,84.92,19546.0,75.1734,75.1822,75.1291,75.1645,19546.0
2020-12-01 12:15:00,84.91,84.92,84.84,84.87,28777.0,75.1557,75.1645,75.0937,75.1203,28777.0
2020-12-01 12:20:00,84.86,84.89,84.81,84.85,74138.0,75.1114,75.138,75.0672,75.1026,74138.0
2020-12-01 12:25:00,84.84,84.88,84.81,84.87,48468.0,75.0937,75.1291,75.0672,75.1203,48468.0
2020-12-01 12:30:00,84.87,84.88,84.79,84.79,16721.0,75.1203,75.1291,75.0495,75.0495,16721.0
2020-12-01 12:35:00,84.81,84.87,84.78,84.84,16556.0,75.0672,75.1203,75.0406,75.0937,16556.0
2020-12-01 12:40:00,84.84,84.87,84.79,84.86,26160.0,75.0937,75.1203,75.0495,75.1114,26160.0
2020-12-01 12:45:00,84.86,84.91,84.84,84.88,13590.0,75.1114,75.1557,75.0937,75.1291,13590.0
2020-12-01 12:50:00,84.88,84.92,84.82,84.83,17096.0,75.1291,75.1645,75.076,75.0849,17096.0
2020-12-01 12:55:00,84.83,84.89,84.83,84.84,30749.0,75.0849,75.138,75.0849,75.0937,30749.0
2020-12-01 13:00:00,84.86,84.96,84.86,84.95,10679.0,75.1114,75.1999,75.1114,75.1911,10679.0
2020-12-01 13:05:00,84.96,85.01,84.93,85.01,67029.0,75.1999,75.2442,75.1734,75.2442,67029.0
2020-12-01 13:10:00,85.0,85.05,84.97,85.05,47443.0,75.2353,75.2796,75.2088,75.2796,47443.0
2020-12-01 13:15:00,85.06,85.08,85.03,85.04,8720.0,75.2884,75.3061,75.2619,75.2707,8720.0
2020-12-01 13:20:00,85.05,85.11,85.04,85.09,23756.0,75.2796,75.3327,75.2707,75.315,23756.0
2020-12-01 13:25:00,85.08,85.14,85.07,85.13,25976.0,75.3061,75.3592,75.2973,75.3504,25976.0
2020-12-01 13:30:00,85.13,85.14,85.07,85.12,37073.0,75.3504,75.3592,75.2973,75.3415,37073.0
2020-12-01 13:35:00,85.11,85.15,85.06,85.09,13026.0,75.3327,75.3681,75.2884,75.315,13026.0
2020-12-01 13:40:00,85.08,85.12,85.07,85.09,18856.0,75.3061,75.3415,75.2973,75.315,18856.0
2020-12-01 13:45:00,85.09,85.12,85.07,85.11,13798.0,75.315,75.3415,75.2973,75.3327,13798.0
2020-12-01 13:50:00,85.1,85.12,85.04,85.05,21260.0,75.3238,75.3415,75.2707,75.2796,21260.0
2020-12-01 13:55:00,85.05,85.13,85.05,85.11,32896.0,75.2796,75.3504,75.2796,75.3327,32896.0
2020-12-01 14:00:00,85.12,85.18,85.11,85.18,14658.0,75.3415,75.3947,75.3327,75.3947,14658.0
2020-12-01 14:05:00,85.18,85.18,85.14,85.15,13220.0,75.3947,75.3947,75.3592,75.3681,13220.0
2020-12-01 14:10:00,85.15,85.15,85.03,85.05,21083.0,75.3681,75.3681,75.2619,75.2796,21083.0
2020-12-01 14:15:00,85.06,85.14,85.04,85.04,10916.0,75.2884,75.3592,75.2707,75.2707,10916.0
2020-12-01 14:20:00,85.04,85.05,84.98,85.02,6773.0,75.2707,75.2796,75.2176,75.253,6773.0
2020-12-01 14:25:00,85.02,85.12,84.98,85.12,14779.0,75.253,75.3415,75.2176,75.3415,14779.0
2020-12-01 14:30:00,85.11,85.16,85.09,85.14,18718.0,75.3327,75.3769,75.315,75.3592,18718.0
2020-12-01 14:35:00,85.15,85.15,85.09,85.12,18273.0,75.3681,75.3681,75.315,75.3415,18273.0
2020-12-01 14:40:00,85.12,85.23,85.1,85.21,16759.0,75.3415,75.4389,75.3238,75.4212,16759.0
2020-12-01 14:45:00,85.22,85.22,85.17,85.2,9210.0,75.4301,75.4301,75.3858,75.4124,9210.0
2020-12-01 14:50:00,85.2,85.2,85.11,85.14,13388.0,75.4124,75.4124,75.3327,75.3592,13388.0
2020-12-01 14:55:00,85.15,85.16,85.05,85.06,12864.0,75.3681,75.3769,75.2796,75.2884,12864.0
2020-12-01 15:00:00,85.07,85.09,84.96,84.96,34403.0,75.2973,75.315,75.1999,75.1999,34403.0
2020-12-01 15:05:00,84.96,84.96,84.82,84.86,27053.0,75.1999,75.1999,75.076,75.1114,27053.0
2020-12-01 15:10:00,84.86,84.98,84.86,84.94,32416.0,75.1114,75.2176,75.1114,75.1822,32416.0
2020-12-01 15:15:00,84.94,84.97,84.86,84.87,111287.0,75.1822,75.2088,75.1114,75.1203,111287.0
2020-12-01 15:20:00,84.88,84.99,84.86,84.97,17210.0,75.1291,75.2265,75.1114,75.2088,17210.0
2020-12-01 15:25:00,84.99,85.11,84.97,85.11,36408.0,75.2265,75.3327,75.2088,75.3327,36408.0
2020-12-01 15:30:00,85.1,85.14,85.05,85.14,51737.0,75.3238,75.3592,75.2796,75.3592,51737.0
2020-12-01 15:35:00,85.13,85.15,85.08,85.08,32692.0,75.3504,75.3681,75.3061,75.3061,32692.0
2020-12-01 15:40:00,85.08,85.11,85.04,85.11,43625.0,75.3061,75.3327,75.2707,75.3327,43625.0
2020-12-01 15:45:00,85.12,85.2,85.08,85.1,71285.0,75.3415,75.4124,75.3061,75.3238,71285.0
2020-12-01 15:50:00,85.11,85.22,85.08,85.18,146634.0,75.3327,75.4301,75.3061,75.3947,146634.0
2020-12-01 15:55:00,85.17,85.18,85.08,85.09,608959.0,75.3858,75.3947,75.3061,75.315,608959.0
2020-12-02 09:30:00,84.88,84.89,84.47,84.7,58548.0,75.1291,75.138,74.7662,74.9698,58548.0
2020-12-02 09:35:00,84.72,85.08,84.69,85.02,111037.0,74.9875,75.3061,74.9609,75.253,111037.0
2020-12-02 09:40:00,85.02,85.07,84.74,84.76,67022.0,75.253,75.2973,75.0052,75.0229,67022.0
2020-12-02 09:45:00,84.75,84.94,84.75,84.84,42440.0,75.014,75.1822,75.014,75.0937,42440.0
2020-12-02 09:50:00,84.82,85.33,84.81,85.33,46775.0,75.076,75.5274,75.0672,75.5274,46775.0
2020-12-02 09:55:00,85.33,85.43,85.22,85.26,43627.0,75.5274,75.6159,75.4301,75.4655,43627.0
2020-12-02 10:00:00,85.27,85.3,85.11,85.14,39165.0,75.4743,75.5009,75.3327,75.3592,39165.0
2020-12-02 10:05:00,85.13,85.21,85.08,85.1,54244.0,75.3504,75.4212,75.3061,75.3238,54244.0
2020-12-02 10:10:00,85.1,85.1,84.92,84.93,56706.0,75.3238,75.3238,75.1645,75.1734,56706.0
2020-12-02 10:15:00,84.93,84.96,84.73,84.75,31342.0,75.1734,75.1999,74.9963,75.014,31342.0
2020-12-02 10:20:00,84.75,84.79,84.69,84.76,24735.0,75.014,75.0495,74.9609,75.0229,24735.0
2020-12-02 10:25:00,84.75,84.87,84.71,84.87,51534.0,75.014,75.1203,74.9786,75.1203,51534.0
2020-12-02 10:30:00,84.86,84.95,84.83,84.85,49836.0,75.1114,75.1911,75.0849,75.1026,49836.0
2020-12-02 10:35:00,84.86,84.95,84.86,84.87,24069.0,75.1114,75.1911,75.1114,75.1203,24069.0
2020-12-02 10:40:00,84.87,85.04,84.84,85.01,25841.0,75.1203,75.2707,75.0937,75.2442,25841.0
2020-12-02 10:45:00,85.01,85.01,84.83,84.86,27207.0,75.2442,75.2442,75.0849,75.1114,27207.0
2020-12-02 10:50:00,84.85,84.93,84.83,84.83,20735.0,75.1026,75.1734,75.0849,75.0849,20735.0
2020-12-02 10:55:00,84.83,84.83,84.73,84.76,19919.0,75.0849,75.0849,74.9963,75.0229,19919.0
2020-12-02 11:00:00,84.78,84.85,84.75,84.79,149426.0,75.0406,75.1026,75.014,75.0495,149426.0
2020-12-02 11:05:00,84.79,84.87,84.64,84.64,46671.0,75.0495,75.1203,74.9167,74.9167,46671.0
2020-12-02 11:10:00,84.64,84.7,84.6,84.64,21502.0,74.9167,74.9698,74.8813,74.9167,21502.0
2020-12-02 11:15:00,84.64,84.64,84.52,84.53,32283.0,74.9167,74.9167,74.8105,74.8193,32283.0
2020-12-02 11:20:00,84.53,84.6,84.53,84.55,19208.0,74.8193,74.8813,74.8193,74.837,19208.0
2020-12-02 11:25:00,84.55,84.6,84.54,84.59,14579.0,74.837,74.8813,74.8282,74.8724,14579.0
2020-12-02 11:30:00,84.59,84.61,84.51,84.55,35142.0,74.8724,74.8901,74.8016,74.837,35142.0
2020-12-02 11:35:00,84.55,84.57,84.46,84.48,25853.0,74.837,74.8547,74.7574,74.7751,25853.0
2020-12-02 11:40:00,84.47,84.47,84.37,84.43,20499.0,74.7662,74.7662,74.6777,74.7308,20499.0
2020-12-02 11:45:00,84.42,84.48,84.4,84.43,11047.0,74.722,74.7751,74.7043,74.7308,11047.0
2020-12-02 11:50:00,84.43,84.47,84.39,84.45,15430.0,74.7308,74.7662,74.6954,74.7485,15430.0
2020-12-02 11:55:00,84.43,84.45,84.33,84.34,11849.0,74.7308,74.7485,74.6423,74.6511,11849.0
2020-12-02 12:00:00,84.35,84.38,84.28,84.33,34927.0,74.66,74.6866,74.598,74.6423,34927.0
2020-12-02 12:05:00,84.32,84.37,84.3,84.35,13068.0,74.6334,74.6777,74.6157,74.66,13068.0
2020-12-02 12:10:00,84.36,84.4,84.32,84.4,34222.0,74.6689,74.7043,74.6334,74.7043,34222.0
2020-12-02 12:15:00,84.4,84.4,84.32,84.37,13222.0,74.7043,74.7043,74.6334,74.6777,13222.0
2020-12-02 12:20:00,84.38,84.39,84.32,84.32,20408.0,74.6866,74.6954,74.6334,74.6334,20408.0
2020-12-02 12:25:00,84.32,84.35,84.28,84.34,14984.0,74.6334,74.66,74.598,74.6511,14984.0
2020-12-02 12:30:00,84.34,84.37,84.32,84.34,22730.0,74.6511,74.6777,74.6334,74.6511,22730.0
2020-12-02 12:35:00,84.34,84.41,84.32,84.4,47053.0,74.6511,74.7131,74.6334,74.7043,47053.0
2020-12-02 12:40:00,84.41,84.44,84.39,84.39,86470.0,74.7131,74.7397,74.6954,74.6954,86470.0
2020-12-02 12:45:00,84.4,84.51,84.4,84.45,36776.0,74.7043,74.8016,74.7043,74.7485,36776.0
2020-12-02 12:50:00,84.44,84.52,84.38,84.5,71734.0,74.7397,74.8105,74.6866,74.7928,71734.0
2020-12-02 12:55:00,84.5,84.51,84.41,84.46,63219.0,74.7928,74.8016,74.7131,74.7574,63219.0
2020-12-02 13:00:00,84.47,84.48,84.44,84.48,28147.0,74.7662,74.7751,74.7397,74.7751,28147.0
2020-12-02 13:05:00,84.48,84.52,84.4,84.44,21904.0,74.7751,74.8105,74.7043,74.7397,21904.0
2020-12-02 13:10:00,84.44,84.45,84.39,84.41,24829.0,74.7397,74.7485,74.6954,74.7131,24829.0
2020-12-02 13:15:00,84.41,84.48,84.4,84.45,16041.0,74.7131,74.7751,74.7043,74.7485,16041.0
2020-12-02 13:20:00,84.45,84.47,84.42,84.47,10227.0,74.7485,74.7662,74.722,74.7662,10227.0
2020-12-02 13:25:00,84.47,84.49,84.42,84.44,23148.0,74.7662,74.7839,74.722,74.7397,23148.0
2020-12-02 13:30:00,84.43,84.47,84.42,84.46,9964.0,74.7308,74.7662,74.722,74.7574,9964.0
2020-12-02 13:35:00,84.47,84.51,84.45,84.5,13393.0,74.7662,74.8016,74.7485,74.7928,13393.0
2020-12-02 13:40:00,84.5,84.54,84.47,84.5,19138.0,74.7928,74.8282,74.7662,74.7928,19138.0
2020-12-02 13:45:00,84.5,84.5,84.43,84.47,13970.0,74.7928,74.7928,74.7308,74.7662,13970.0
2020-12-02 13:50:00,84.46,84.48,84.41,84.44,16673.0,74.7574,74.7751,74.7131,74.7397,16673.0
2020-12-02 13:55:00,84.45,84.46,84.43,84.44,11154.0,74.7485,74.7574,74.7308,74.7397,11154.0
2020-12-02 14:00:00,84.44,84.48,84.41,84.42,12322.0,74.7397,74.7751,74.7131,74.722,12322.0
2020-12-02 14:05:00,84.43,84.44,84.35,84.38,15923.0,74.7308,74.7397,74.66,74.6866,15923.0
2020-12-02 14:10:00,84.39,84.41,84.32,84.33,12578.0,74.6954,74.7131,74.6334,74.6423,12578.0
2020-12-02 14:15:00,84.32,84.43,84.32,84.39,22245.0,74.6334,74.7308,74.6334,74.6954,22245.0
2020-12-02 14:20:00,84.39,84.46,84.39,84.41,28411.0,74.6954,74.7574,74.6954,74.7131,28411.0
2020-12-02 14:25:00,84.42,84.45,84.37,84.4,17563.0,74.722,74.7485,74.6777,74.7043,17563.0
2020-12-02 14:30:00,84.4,84.49,84.4,84.45,15139.0,74.7043,74.7839,74.7043,74.7485,15139.0
2020-12-02 14:35:00,84.45,84.46,84.41,84.45,20656.0,74.7485,74.7574,74.7131,74.7485,20656.0
2020-12-02 14:40:00,84.45,84.46,84.39,84.41,17371.0,74.7485,74.7574,74.6954,74.7131,17371.0
2020-12-02 14:45:00,84.4,84.44,84.39,84.44,12334.0,74.7043,74.7397,74.6954,74.7397,12334.0
2020-12-02 14:50:00,84.42,84.43,84.37,84.37,20406.0,74.722,74.7308,74.6777,74.6777,20406.0
2020-12-02 14:55:00,84.37,84.41,84.35,84.37,22222.0,74.6777,74.7131,74.66,74.6777,22222.0
2020-12-02 15:00:00,84.39,84.41,84.35,84.41,67867.0,74.6954,74.7131,74.66,74.7131,67867.0
2020-12-02 15:05:00,84.41,84.42,84.34,84.35,19848.0,74.7131,74.722,74.6511,74.66,19848.0
2020-12-02 15:10:00,84.34,84.37,84.31,84.35,29431.0,74.6511,74.6777,74.6246,74.66,29431.0
2020-12-02 15:15:00,84.34,84.44,84.34,84.34,44579.0,74.6511,74.7397,74.6511,74.6511,44579.0
2020-12-02 15:20:00,84.34,84.35,84.3,84.31,24689.0,74.6511,74.66,74.6157,74.6246,24689.0
2020-12-02 15:25:00,84.32,84.4,84.32,84.39,18842.0,74.6334,74.7043,74.6334,74.6954,18842.0
2020-12-02 15:30:00,84.38,84.45,84.34,84.44,42008.0,74.6866,74.7485,74.6511,74.7397,42008.0
2020-12-02 15:35:00,84.44,84.44,84.37,84.38,50587.0,74.7397,74.7397,74.6777,74.6866,50587.0
2020-12-02 15:40:00,84.39,84.42,84.32,84.32,66415.0,74.6954,74.722,74.6334,74.6334,66415.0
2020-12-02 15:45:00,84.32,84.32,84.22,84.31,79288.0,74.6334,74.6334,74.5449,74.6246,79288.0
2020-12-02 15:50:00,84.31,84.38,84.23,84.28,176156.0,74.6246,74.6866,74.5538,74.598,176156.0
2020-12-02 15:55:00,84.29,84.36,84.27,84.36,1233779.0,74.6069,74.6689,74.5892,74.6689,1233779.0
2020-12-03 09:30:00,84.43,84.68,84.29,84.5,30318.0,74.7308,74.9521,74.6069,74.7928,30318.0
2020-12-03 09:35:00,84.51,84.67,84.5,84.55,43532.0,74.8016,74.9432,74.7928,74.837,43532.0
2020-12-03 09:40:00,84.62,84.63,84.46,84.53,28860.0,74.899,74.9078,74.7574,74.8193,28860.0
2020-12-03 09:45:00,84.54,84.65,84.53,84.64,50978.0,74.8282,74.9255,74.8193,74.9167,50978.0
2020-12-03 09:50:00,84.63,84.75,84.61,84.7,100767.0,74.9078,75.014,74.8901,74.9698,100767.0
2020-12-03 09:55:00,84.7,84.77,84.65,84.73,59476.0,74.9698,75.0318,74.9255,74.9963,59476.0
2020-12-03 10:00:00,84.73,84.93,84.73,84.92,87496.0,74.9963,75.1734,74.9963,75.1645,87496.0
2020-12-03 10:05:00,84.93,84.94,84.78,84.78,36243.0,75.1734,75.1822,75.0406,75.0406,36243.0
2020-12-03 10:10:00,84.77,84.92,84.73,84.87,90300.0,75.0318,75.1645,74.9963,75.1203,90300.0
2020-12-03 10:15:00,84.85,85.01,84.85,85.01,35293.0,75.1026,75.2442,75.1026,75.2442,35293.0
2020-12-03 10:20:00,85.02,85.02,84.91,84.93,15971.0,75.253,75.253,75.1557,75.1734,15971.0
2020-12-03 10:25:00,84.94,84.98,84.89,84.89,28297.0,75.1822,75.2176,75.138,75.138,28297.0
2020-12-03 10:30:00,84.89,85.02,84.84,85.02,48334.0,75.138,75.253,75.0937,75.253,48334.0
2020-12-03 10:35:00,85.02,85.12,85.0,85.11,91280.0,75.253,75.3415,75.2353,75.3327,91280.0
2020-12-03 10:40:00,85.11,85.15,85.08,85.15,43969.0,75.3327,75.3681,75.3061,75.3681,43969.0
2020-12-03 10:45:00,85.14,85.15,85.02,85.05,77402.0,75.3592,75.3681,75.253,75.2796,77402.0
2020-12-03 10:50:00,85.05,85.11,85.04,85.08,100089.0,75.2796,75.3327,75.2707,75.3061,100089.0
2020-12-03 10:55:00,85.08,85.11,85.03,85.1,75108.0,75.3061,75.3327,75.2619,75.3238,75108.0
2020-12-03 11:00:00,85.11,85.16,85.08,85.13,101716.0,75.3327,75.3769,75.3061,75.3504,101716.0
2020-12-03 11:05:00,85.15,85.18,85.11,85.12,43392.0,75.3681,75.3947,75.3327,75.3415,43392.0
2020-12-03 11:10:00,85.11,85.21,85.06,85.19,67097.0,75.3327,75.4212,75.2884,75.4035,67097.0
2020-12-03 11:15:00,85.2,85.27,85.16,85.26,91480.0,75.4124,75.4743,75.3769,75.4655,91480.0
2020-12-03 11:20:00,85.26,85.27,85.22,85.24,64239.0,75.4655,75.4743,75.4301,75.4478,64239.0
2020-12-03 11:25:00,85.24,85.26,85.18,85.19,27157.0,75.4478,75.4655,75.3947,75.4035,27157.0
2020-12-03 11:30:00,85.2,85.29,85.19,85.25,18136.0,75.4124,75.492,75.4035,75.4566,18136.0
2020-12-03 11:35:00,85.26,85.31,85.23,85.28,29246.0,75.4655,75.5097,75.4389,75.4832,29246.0
2020-12-03 11:40:00,85.28,85.29,85.23,85.26,13908.0,75.4832,75.492,75.4389,75.4655,13908.0
2020-12-03 11:45:00,85.26,85.27,85.17,85.18,17093.0,75.4655,75.4743,75.3858,75.3947,17093.0
2020-12-03 11:50:00,85.19,85.19,85.13,85.17,41557.0,75.4035,75.4035,75.3504,75.3858,41557.0
2020-12-03 11:55:00,85.18,85.18,85.13,85.13,51334.0,75.3947,75.3947,75.3504,75.3504,51334.0
2020-12-03 12:00:00,85.13,85.24,85.11,85.14,65971.0,75.3504,75.4478,75.3327,75.3592,65971.0
2020-12-03 12:05:00,85.14,85.14,85.07,85.12,22335.0,75.3592,75.3592,75.2973,75.3415,22335.0
2020-12-03 12:10:00,85.13,85.13,85.02,85.04,63107.0,75.3504,75.3504,75.253,75.2707,63107.0
2020-12-03 12:15:00,85.04,85.11,85.02,85.11,45776.0,75.2707,75.3327,75.253,75.3327,45776.0
2020-12-03 12:20:00,85.11,85.16,85.09,85.14,27308.0,75.3327,75.3769,75.315,75.3592,27308.0
2020-12-03 12:25:00,85.15,85.17,85.12,85.16,37656.0,75.3681,75.3858,75.3415,75.3769,37656.0
2020-12-03 12:30:00,85.15,85.2,85.1,85.12,61528.0,75.3681,75.4124,75.3238,75.3415,61528.0
2020-12-03 12:35:00,85.12,85.15,85.07,85.07,26865.0,75.3415,75.3681,75.2973,75.2973,26865.0
2020-12-03 12:40:00,85.07,85.09,85.02,85.04,13237.0,75.2973,75.315,75.253,75.2707,13237.0
2020-12-03 12:45:00,85.04,85.06,85.02,85.05,14207.0,75.2707,75.2884,75.253,75.2796,14207.0
2020-12-03 12:50:00,85.05,85.1,85.03,85.1,16902.0,75.2796,75.3238,75.2619,75.3238,16902.0
2020-12-03 12:55:00,85.11,85.17,85.09,85.14,226225.0,75.3327,75.3858,75.315,75.3592,226225.0
2020-12-03 13:00:00,85.13,85.14,85.06,85.12,137898.0,75.3504,75.3592,75.2884,75.3415,137898.0
2020-12-03 13:05:00,85.11,85.12,85.0,85.03,15826.0,75.3327,75.3415,75.2353,75.2619,15826.0
2020-12-03 13:10:00,85.03,85.03,84.96,85.0,17619.0,75.2619,75.2619,75.1999,75.2353,17619.0
2020-12-03 13:15:00,85.01,85.04,84.99,85.0,8470.0,75.2442,75.2707,75.2265,75.2353,8470.0
2020-12-03 13:20:00,84.99,85.04,84.98,85.03,10624.0,75.2265,75.2707,75.2176,75.2619,10624.0
2020-12-03 13:25:00,85.04,85.04,84.99,85.02,7349.0,75.2707,75.2707,75.2265,75.253,7349.0
2020-12-03 13:30:00,85.01,85.02,84.95,84.96,11467.0,75.2442,75.253,75.1911,75.1999,11467.0
2020-12-03 13:35:00,84.96,84.98,84.93,84.96,9953.0,75.1999,75.2176,75.1734,75.1999,9953.0
2020-12-03 13:40:00,84.96,84.96,84.89,84.93,11871.0,75.1999,75.1999,75.138,75.1734,11871.0
2020-12-03 13:45:00,84.92,84.99,84.91,84.98,12348.0,75.1645,75.2265,75.1557,75.2176,12348.0
2020-12-03 13:50:00,84.97,84.99,84.95,84.96,11900.0,75.2088,75.2265,75.1911,75.1999,11900.0
2020-12-03 13:55:00,84.97,84.97,84.89,84.91,20709.0,75.2088,75.2088,75.138,75.1557,20709.0
2020-12-03 14:00:00,84.92,84.98,84.89,84.93,16985.0,75.1645,75.2176,75.138,75.1734,16985.0
2020-12-03 14:05:00,84.92,84.98,84.92,84.97,9780.0,75.1645,75.2176,75.1645,75.2088,9780.0
2020-12-03 14:10:00,84.96,84.98,84.91,84.92,7265.0,75.1999,75.2176,75.1557,75.1645,7265.0
2020-12-03 14:15:00,84.92,84.98,84.91,84.97,18436.0,75.1645,75.2176,75.1557,75.2088,18436.0
2020-12-03 14:20:00,84.96,85.03,84.96,84.98,12442.0,75.1999,75.2619,75.1999,75.2176,12442.0
2020-12-03 14:25:00,84.99,84.99,84.93,84.95,15787.0,75.2265,75.2265,75.1734,75.1911,15787.0
2020-12-03 14:30:00,84.96,85.03,84.94,85.03,16620.0,75.1999,75.2619,75.1822,75.2619,16620.0
2020-12-03 14:35:00,85.03,85.07,85.01,85.05,18581.0,75.2619,75.2973,75.2442,75.2796,18581.0
2020-12-03 14:40:00,85.05,85.1,85.04,85.08,12479.0,75.2796,75.3238,75.2707,75.3061,12479.0
2020-12-03 14:45:00,85.09,85.13,85.07,85.13,10391.0,75.315,75.3504,75.2973,75.3504,10391.0
2020-12-03 14:50:00,85.13,85.16,85.11,85.15,8740.0,75.3504,75.3769,75.3327,75.3681,8740.0
2020-12-03 14:55:00,85.17,85.23,85.16,85.21,12831.0,75.3858,75.4389,75.3769,75.4212,12831.0
2020-12-03 15:00:00,85.2,85.24,85.19,85.19,17546.0,75.4124,75.4478,75.4035,75.4035,17546.0
2020-12-03 15:05:00,85.2,85.22,85.16,85.16,15081.0,75.4124,75.4301,75.3769,75.3769,15081.0
2020-12-03 15:10:00,85.16,85.27,85.16,85.25,26091.0,75.3769,75.4743,75.3769,75.4566,26091.0
2020-12-03 15:15:00,85.24,85.31,85.24,85.31,41759.0,75.4478,75.5097,75.4478,75.5097,41759.0
2020-12-03 15:20:00,85.29,85.34,85.28,85.31,20085.0,75.492,75.5363,75.4832,75.5097,20085.0
2020-12-03 15:25:00,85.31,85.33,85.28,85.33,26750.0,75.5097,75.5274,75.4832,75.5274,26750.0
2020-12-03 15:30:00,85.33,85.39,85.31,85.35,68876.0,75.5274,75.5805,75.5097,75.5451,68876.0
2020-12-03 15:35:00,85.35,85.38,85.09,85.09,82400.0,75.5451,75.5717,75.315,75.315,82400.0
2020-12-03 15:40:00,85.09,85.1,84.83,84.93,177438.0,75.315,75.3238,75.0849,75.1734,177438.0
2020-12-03 15:45:00,84.93,85.11,84.9,85.09,77278.0,75.1734,75.3327,75.1468,75.315,77278.0
2020-12-03 15:50:00,85.08,85.08,84.68,84.73,66284.0,75.3061,75.3061,74.9521,74.9963,66284.0
2020-12-03 15:55:00,84.74,85.02,84.74,84.99,773456.0,75.0052,75.253,75.0052,75.2265,773456.0
2020-12-04 09:30:00,85.5,85.8,85.35,85.67,45708.0,75.6779,75.9434,75.5451,75.8284,45708.0
2020-12-04 09:35:00,85.71,85.75,85.58,85.64,85497.0,75.8638,75.8992,75.7487,75.8018,85497.0
2020-12-04 09:40:00,85.62,85.92,85.6,85.8,30558.0,75.7841,76.0496,75.7664,75.9434,30558.0
2020-12-04 09:45:00,85.82,85.89,85.77,85.8,26415.0,75.9611,76.0231,75.9169,75.9434,26415.0
2020-12-04 09:50:00,85.81,85.86,85.64,85.67,40920.0,75.9523,75.9965,75.8018,75.8284,40920.0
2020-12-04 09:55:00,85.71,85.88,85.64,85.88,50199.0,75.8638,76.0142,75.8018,76.0142,50199.0
2020-12-04 10:00:00,85.86,85.91,85.82,85.89,41354.0,75.9965,76.0408,75.9611,76.0231,41354.0
2020-12-04 10:05:00,85.91,86.01,85.89,85.98,37621.0,76.0408,76.1293,76.0231,76.1027,37621.0
2020-12-04 10:10:00,85.98,85.98,85.82,85.82,36283.0,76.1027,76.1027,75.9611,75.9611,36283.0
2020-12-04 10:15:00,85.83,85.86,85.73,85.77,49218.0,75.97,75.9965,75.8815,75.9169,49218.0
2020-12-04 10:20:00,85.77,85.85,85.76,85.81,24156.0,75.9169,75.9877,75.908,75.9523,24156.0
2020-12-04 10:25:00,85.81,85.99,85.74,85.98,25191.0,75.9523,76.1116,75.8903,76.1027,25191.0
2020-12-04 10:30:00,85.99,86.06,85.97,86.0,43009.0,76.1116,76.1736,76.0939,76.1205,43009.0
2020-12-04 10:35:00,86.0,86.06,85.91,85.97,26511.0,76.1205,76.1736,76.0408,76.0939,26511.0
2020-12-04 10:40:00,85.96,86.07,85.94,86.03,21349.0,76.085,76.1824,76.0673,76.147,21349.0
2020-12-04 10:45:00,86.02,86.07,85.88,85.91,31690.0,76.1382,76.1824,76.0142,76.0408,31690.0
2020-12-04 10:50:00,85.91,85.99,85.87,85.97,30705.0,76.0408,76.1116,76.0054,76.0939,30705.0
2020-12-04 10:55:00,85.98,86.07,85.97,86.07,19297.0,76.1027,76.1824,76.0939,76.1824,19297.0
2020-12-04 11:00:00,86.08,86.13,86.02,86.04,18137.0,76.1913,76.2355,76.1382,76.1559,18137.0
2020-12-04 11:05:00,86.04,86.08,85.99,86.0,30393.0,76.1559,76.1913,76.1116,76.1205,30393.0
2020-12-04 11:10:00,86.0,86.08,85.98,86.01,43483.0,76.1205,76.1913,76.1027,76.1293,43483.0
2020-12-04 11:15:00,86.01,86.13,86.0,86.07,41189.0,76.1293,76.2355,76.1205,76.1824,41189.0
2020-12-04 11:20:00,86.05,86.11,86.04,86.08,11050.0,76.1647,76.2178,76.1559,76.1913,11050.0
2020-12-04 11:25:00,86.09,86.13,86.04,86.06,25617.0,76.2001,76.2355,76.1559,76.1736,25617.0
2020-12-04 11:30:00,86.05,86.09,86.02,86.05,91821.0,76.1647,76.2001,76.1382,76.1647,91821.0
2020-12-04 11:35:00,86.05,86.1,85.96,85.98,77196.0,76.1647,76.209,76.085,76.1027,77196.0
2020-12-04 11:40:00,85.97,85.99,85.93,85.95,14611.0,76.0939,76.1116,76.0585,76.0762,14611.0
2020-12-04 11:45:00,85.96,85.98,85.89,85.94,65818.0,76.085,76.1027,76.0231,76.0673,65818.0
2020-12-04 11:50:00,85.94,85.96,85.86,85.88,29586.0,76.0673,76.085,75.9965,76.0142,29586.0
2020-12-04 11:55:00,85.88,85.89,85.82,85.84,22061.0,76.0142,76.0231,75.9611,75.9788,22061.0
2020-12-04 12:00:00,85.84,85.85,85.79,85.81,14719.0,75.9788,75.9877,75.9346,75.9523,14719.0
2020-12-04 12:05:00,85.81,85.85,85.79,85.81,13136.0,75.9523,75.9877,75.9346,75.9523,13136.0
2020-12-04 12:10:00,85.8,85.84,85.79,85.81,12438.0,75.9434,75.9788,75.9346,75.9523,12438.0
2020-12-04 12:15:00,85.81,85.82,85.69,85.7,18380.0,75.9523,75.9611,75.8461,75.8549,18380.0
2020-12-04 12:20:00,85.7,85.74,85.65,85.73,11672.0,75.8549,75.8903,75.8107,75.8815,11672.0
2020-12-04 12:25:00,85.73,85.8,85.73,85.77,18216.0,75.8815,75.9434,75.8815,75.9169,18216.0
2020-12-04 12:30:00,85.78,85.79,85.72,85.72,10194.0,75.9257,75.9346,75.8726,75.8726,10194.0
2020-12-04 12:35:00,85.72,85.73,85.67,85.71,13113.0,75.8726,75.8815,75.8284,75.8638,13113.0
2020-12-04 12:40:00,85.72,85.74,85.69,85.73,10416.0,75.8726,75.8903,75.8461,75.8815,10416.0
2020-12-04 12:45:00,85.74,85.76,85.67,85.72,9573.0,75.8903,75.908,75.8284,75.8726,9573.0
2020-12-04 12:50:00,85.71,85.73,85.64,85.66,8843.0,75.8638,75.8815,75.8018,75.8195,8843.0
2020-12-04 12:55:00,85.65,85.69,85.63,85.64,9859.0,75.8107,75.8461,75.793,75.8018,9859.0
2020-12-04 13:00:00,85.65,85.65,85.57,85.61,26921.0,75.8107,75.8107,75.7398,75.7753,26921.0
2020-12-04 13:05:00,85.61,85.68,85.61,85.65,26497.0,75.7753,75.8372,75.7753,75.8107,26497.0
2020-12-04 13:10:00,85.67,85.72,85.67,85.71,10041.0,75.8284,75.8726,75.8284,75.8638,10041.0
2020-12-04 13:15:00,85.73,85.78,85.71,85.75,8770.0,75.8815,75.9257,75.8638,75.8992,8770.0
2020-12-04 13:20:00,85.74,85.76,85.7,85.75,7884.0,75.8903,75.908,75.8549,75.8992,7884.0
2020-12-04 13:25:00,85.76,85.77,85.72,85.76,9398.0,75.908,75.9169,75.8726,75.908,9398.0
2020-12-04 13:30:00,85.76,85.79,85.73,85.77,15912.0,75.908,75.9346,75.8815,75.9169,15912.0
2020-12-04 13:35:00,85.78,85.81,85.77,85.79,8005.0,75.9257,75.9523,75.9169,75.9346,8005.0
2020-12-04 13:40:00,85.79,85.79,85.74,85.76,13148.0,75.9346,75.9346,75.8903,75.908,13148.0
2020-12-04 13:45:00,85.77,85.78,85.72,85.76,6115.0,75.9169,75.9257,75.8726,75.908,6115.0
2020-12-04 13:50:00,85.76,85.79,85.74,85.76,16718.0,75.908,75.9346,75.8903,75.908,16718.0
2020-12-04 13:55:00,85.76,85.78,85.74,85.74,25081.0,75.908,75.9257,75.8903,75.8903,25081.0
2020-12-04 14:00:00,85.74,85.83,85.72,85.82,16374.0,75.8903,75.97,75.8726,75.9611,16374.0
2020-12-04 14:05:00,85.82,85.83,85.76,85.8,60774.0,75.9611,75.97,75.908,75.9434,60774.0
2020-12-04 14:10:00,85.81,85.87,85.8,85.83,175102.0,75.9523,76.0054,75.9434,75.97,175102.0
2020-12-04 14:15:00,85.82,85.85,85.79,85.8,18329.0,75.9611,75.9877,75.9346,75.9434,18329.0
2020-12-04 14:20:00,85.79,85.84,85.79,85.81,17402.0,75.9346,75.9788,75.9346,75.9523,17402.0
2020-12-04 14:25:00,85.8,85.84,85.75,85.8,14174.0,75.9434,75.9788,75.8992,75.9434,14174.0
2020-12-04 14:30:00,85.8,85.84,85.76,85.81,15621.0,75.9434,75.9788,75.908,75.9523,15621.0
2020-12-04 14:35:00,85.8,85.85,85.79,85.82,9531.0,75.9434,75.9877,75.9346,75.9611,9531.0
2020-12-04 14:40:00,85.84,85.96,85.82,85.96,10852.0,75.9788,76.085,75.9611,76.085,10852.0
2020-12-04 14:45:00,85.95,86.0,85.91,85.98,17421.0,76.0762,76.1205,76.0408,76.1027,17421.0
2020-12-04 14:50:00,85.97,86.02,85.95,85.96,15647.0,76.0939,76.1382,76.0762,76.085,15647.0
2020-12-04 14:55:00,85.96,86.04,85.95,86.0,29088.0,76.085,76.1559,76.0762,76.1205,29088.0
2020-12-04 15:00:00,86.01,86.02,85.96,85.98,33464.0,76.1293,76.1382,76.085,76.1027,33464.0
2020-12-04 15:05:00,85.99,86.07,85.99,86.05,20751.0,76.1116,76.1824,76.1116,76.1647,20751.0
2020-12-04 15:10:00,86.05,86.09,86.0,86.01,48676.0,76.1647,76.2001,76.1205,76.1293,48676.0
2020-12-04 15:15:00,86.01,86.09,86.0,86.08,25553.0,76.1293,76.2001,76.1205,76.1913,25553.0
2020-12-04 15:20:00,86.08,86.12,86.03,86.11,42121.0,76.1913,76.2267,76.147,76.2178,42121.0
2020-12-04 15:25:00,86.11,86.14,86.03,86.09,34018.0,76.2178,76.2444,76.147,76.2001,34018.0
2020-12-04 15:30:00,86.1,86.17,86.06,86.17,51340.0,76.209,76.2709,76.1736,76.2709,51340.0
2020-12-04 15:35:00,86.17,86.2,86.15,86.17,50629.0,76.2709,76.2975,76.2532,76.2709,50629.0
2020-12-04 15:40:00,86.17,86.23,86.11,86.2,55960.0,76.2709,76.324,76.2178,76.2975,55960.0
2020-12-04 15:45:00,86.21,86.26,86.15,86.15,137513.0,76.3063,76.3506,76.2532,76.2532,137513.0
2020-12-04 15:50:00,86.15,86.22,86.1,86.16,144038.0,76.2532,76.3152,76.209,76.2621,144038.0
2020-12-04 15:55:00,86.15,86.24,86.1,86.24,713877.0,76.2532,76.3329,76.209,76.3329,713877.0
2020-12-07 09:55:00,85.9,85.95,85.89,85.93,6682.0,76.0319,76.0762,76.0231,76.0585,6682.0
2020-12-07 10:00:00,85.96,86.05,85.91,85.96,17230.0,76.085,76.1647,76.0408,76.085,17230.0
2020-12-07 10:05:00,85.94,86.04,85.91,85.98,14789.0,76.0673,76.1559,76.0408,76.1027,14789.0
2020-12-07 10:10:00,85.98,86.07,85.97,85.99,9618.0,76.1027,76.1824,76.0939,76.1116,9618.0
2020-12-07 10:15:00,85.97,85.99,85.89,85.94,46765.0,76.0939,76.1116,76.0231,76.0673,46765.0
2020-12-07 10:20:00,85.94,86.04,85.92,86.04,24492.0,76.0673,76.1559,76.0496,76.1559,24492.0
2020-12-07 10:25:00,86.04,86.06,85.84,85.89,41543.0,76.1559,76.1736,75.9788,76.0231,41543.0
2020-12-07 10:30:00,85.89,85.94,85.85,85.89,26928.0,76.0231,76.0673,75.9877,76.0231,26928.0
2020-12-07 10:35:00,85.9,85.94,85.83,85.84,34116.0,76.0319,76.0673,75.97,75.9788,34116.0
2020-12-07 10:40:00,85.85,85.89,85.81,85.85,33890.0,75.9877,76.0231,75.9523,75.9877,33890.0
2020-12-07 10:45:00,85.86,85.89,85.83,85.89,33010.0,75.9965,76.0231,75.97,76.0231,33010.0
2020-12-07 10:50:00,85.88,85.95,85.86,85.93,40691.0,76.0142,76.0762,75.9965,76.0585,40691.0
2020-12-07 10:55:00,85.94,85.95,85.87,85.92,34164.0,76.0673,76.0762,76.0054,76.0496,34164.0
2020-12-07 11:00:00,85.92,86.02,85.92,85.97,13575.0,76.0496,76.1382,76.0496,76.0939,13575.0
2020-12-07 11:05:00,85.98,85.98,85.87,85.89,19029.0,76.1027,76.1027,76.0054,76.0231,19029.0
2020-12-07 11:10:00,85.9,85.93,85.86,85.89,21320.0,76.0319,76.0585,75.9965,76.0231,21320.0
2020-12-07 11:15:00,85.89,85.92,85.85,85.9,18418.0,76.0231,76.0496,75.9877,76.0319,18418.0
2020-12-07 11:20:00,85.91,85.91,85.81,85.87,30282.0,76.0408,76.0408,75.9523,76.0054,30282.0
2020-12-07 11:25:00,85.87,85.89,85.77,85.79,27305.0,76.0054,76.0231,75.9169,75.9346,27305.0
2020-12-07 11:30:00,85.78,85.79,85.67,85.72,19410.0,75.9257,75.9346,75.8284,75.8726,19410.0
2020-12-07 11:35:00,85.72,85.78,85.69,85.76,13117.0,75.8726,75.9257,75.8461,75.908,13117.0
2020-12-07 11:40:00,85.76,85.78,85.66,85.66,15837.0,75.908,75.9257,75.8195,75.8195,15837.0
2020-12-07 11:45:00,85.66,85.72,85.65,85.72,19773.0,75.8195,75.8726,75.8107,75.8726,19773.0
2020-12-07 11:50:00,85.71,85.72,85.59,85.61,16489.0,75.8638,75.8726,75.7576,75.7753,16489.0
2020-12-07 11:55:00,85.6,85.7,85.56,85.69,32643.0,75.7664,75.8549,75.731,75.8461,32643.0
2020-12-07 12:00:00,85.68,85.73,85.65,85.72,26683.0,75.8372,75.8815,75.8107,75.8726,26683.0
2020-12-07 12:05:00,85.72,85.76,85.7,85.73,13520.0,75.8726,75.908,75.8549,75.8815,13520.0
2020-12-07 12:10:00,85.72,85.73,85.67,85.72,21915.0,75.8726,75.8815,75.8284,75.8726,21915.0
2020-12-07 12:15:00,85.72,85.75,85.69,85.74,8922.0,75.8726,75.8992,75.8461,75.8903,8922.0
2020-12-07 12:20:00,85.73,85.78,85.72,85.73,11752.0,75.8815,75.9257,75.8726,75.8815,11752.0
2020-12-07 12:25:00,85.73,85.73,85.67,85.7,21171.0,75.8815,75.8815,75.8284,75.8549,21171.0
2020-12-07 12:30:00,85.69,85.73,85.67,85.73,12474.0,75.8461,75.8815,75.8284,75.8815,12474.0
2020-12-07 12:35:00,85.73,85.76,85.73,85.73,26272.0,75.8815,75.908,75.8815,75.8815,26272.0
2020-12-07 12:40:00,85.73,85.74,85.68,85.72,34076.0,75.8815,75.8903,75.8372,75.8726,34076.0
2020-12-07 12:45:00,85.71,85.74,85.69,85.73,20621.0,75.8638,75.8903,75.8461,75.8815,20621.0
2020-12-07 12:50:00,85.73,85.77,85.71,85.77,58705.0,75.8815,75.9169,75.8638,75.9169,58705.0
2020-12-07 12:55:00,85.78,85.8,85.76,85.77,42986.0,75.9257,75.9434,75.908,75.9169,42986.0
2020-12-07 13:00:00,85.77,85.78,85.68,85.71,17746.0,75.9169,75.9257,75.8372,75.8638,17746.0
2020-12-07 13:05:00,85.7,85.71,85.61,85.61,16677.0,75.8549,75.8638,75.7753,75.7753,16677.0
2020-12-07 13:10:00,85.62,85.64,85.58,85.59,17173.0,75.7841,75.8018,75.7487,75.7576,17173.0
2020-12-07 13:15:00,85.58,85.6,85.55,85.57,24404.0,75.7487,75.7664,75.7221,75.7398,24404.0
2020-12-07 13:20:00,85.58,85.6,85.55,85.59,20637.0,75.7487,75.7664,75.7221,75.7576,20637.0
2020-12-07 13:25:00,85.59,85.62,85.53,85.53,11565.0,75.7576,75.7841,75.7044,75.7044,11565.0
2020-12-07 13:30:00,85.53,85.57,85.51,85.57,29862.0,75.7044,75.7398,75.6867,75.7398,29862.0
2020-12-07 13:35:00,85.57,85.62,85.56,85.6,27729.0,75.7398,75.7841,75.731,75.7664,27729.0
2020-12-07 13:40:00,85.59,85.64,85.57,85.63,15785.0,75.7576,75.8018,75.7398,75.793,15785.0
2020-12-07 13:45:00,85.63,85.68,85.6,85.66,11836.0,75.793,75.8372,75.7664,75.8195,11836.0
2020-12-07 13:50:00,85.65,85.7,85.64,85.68,19890.0,75.8107,75.8549,75.8018,75.8372,19890.0
2020-12-07 13:55:00,85.68,85.7,85.65,85.67,17493.0,75.8372,75.8549,75.8107,75.8284,17493.0
2020-12-07 14:00:00,85.67,85.67,85.52,85.56,36820.0,75.8284,75.8284,75.6956,75.731,36820.0
2020-12-07 14:05:00,85.56,85.62,85.54,85.62,15439.0,75.731,75.7841,75.7133,75.7841,15439.0
2020-12-07 14:10:00,85.63,85.64,85.57,85.6,18749.0,75.793,75.8018,75.7398,75.7664,18749.0
2020-12-07 14:15:00,85.59,85.59,85.52,85.53,12951.0,75.7576,75.7576,75.6956,75.7044,12951.0
2020-12-07 14:20:00,85.53,85.55,85.52,85.55,10266.0,75.7044,75.7221,75.6956,75.7221,10266.0
2020-12-07 14:25:00,85.56,85.56,85.51,85.54,13770.0,75.731,75.731,75.6867,75.7133,13770.0
2020-12-07 14:30:00,85.54,85.6,85.53,85.57,26689.0,75.7133,75.7664,75.7044,75.7398,26689.0
2020-12-07 14:35:00,85.57,85.59,85.55,85.57,14227.0,75.7398,75.7576,75.7221,75.7398,14227.0
2020-12-07 14:40:00,85.57,85.63,85.57,85.61,22701.0,75.7398,75.793,75.7398,75.7753,22701.0
2020-12-07 14:45:00,85.61,85.66,85.61,85.63,12500.0,75.7753,75.8195,75.7753,75.793,12500.0
2020-12-07 14:50:00,85.63,85.66,85.62,85.63,27829.0,75.793,75.8195,75.7841,75.793,27829.0
2020-12-07 14:55:00,85.61,85.63,85.58,85.59,13001.0,75.7753,75.793,75.7487,75.7576,13001.0
2020-12-07 15:00:00,85.59,85.67,85.56,85.64,43225.0,75.7576,75.8284,75.731,75.8018,43225.0
2020-12-07 15:05:00,85.64,85.65,85.52,85.52,25538.0,75.8018,75.8107,75.6956,75.6956,25538.0
2020-12-07 15:10:00,85.51,85.54,85.49,85.5,23529.0,75.6867,75.7133,75.669,75.6779,23529.0
2020-12-07 15:15:00,85.5,85.54,85.48,85.53,29485.0,75.6779,75.7133,75.6602,75.7044,29485.0
2020-12-07 15:20:00,85.54,85.59,85.53,85.56,21123.0,75.7133,75.7576,75.7044,75.731,21123.0
2020-12-07 15:25:00,85.56,85.61,85.56,85.58,22799.0,75.731,75.7753,75.731,75.7487,22799.0
2020-12-07 15:30:00,85.59,85.64,85.58,85.63,42454.0,75.7576,75.8018,75.7487,75.793,42454.0
2020-12-07 15:35:00,85.63,85.63,85.53,85.54,56254.0,75.793,75.793,75.7044,75.7133,56254.0
2020-12-07 15:40:00,85.54,85.54,85.35,85.38,67983.0,75.7133,75.7133,75.5451,75.5717,67983.0
2020-12-07 15:45:00,85.38,85.39,85.23,85.28,67087.0,75.5717,75.5805,75.4389,75.4832,67087.0
2020-12-07 15:50:00,85.28,85.5,85.26,85.49,171470.0,75.4832,75.6779,75.4655,75.669,171470.0
2020-12-07 15:55:00,85.49,85.61,85.47,85.53,842090.0,75.669,75.7753,75.6513,75.7044,842090.0
2020-12-08 09:30:00,85.17,85.5,85.17,85.43,56038.0,75.3858,75.6779,75.3858,75.6159,56038.0
2020-12-08 09:35:00,85.45,85.67,85.44,85.6,43137.0,75.6336,75.8284,75.6248,75.7664,43137.0
2020-12-08 09:40:00,85.6,85.6,85.39,85.49,46174.0,75.7664,75.7664,75.5805,75.669,46174.0
2020-12-08 09:45:00,85.49,85.52,85.35,85.49,20827.0,75.669,75.6956,75.5451,75.669,20827.0
2020-12-08 09:50:00,85.48,85.54,85.38,85.49,27150.0,75.6602,75.7133,75.5717,75.669,27150.0
2020-12-08 09:55:00,85.51,85.54,85.43,85.44,14604.0,75.6867,75.7133,75.6159,75.6248,14604.0
2020-12-08 10:00:00,85.42,85.47,85.32,85.32,31388.0,75.6071,75.6513,75.5186,75.5186,31388.0
2020-12-08 10:05:00,85.33,85.56,85.31,85.55,34634.0,75.5274,75.731,75.5097,75.7221,34634.0
2020-12-08 10:10:00,85.53,85.6,85.49,85.51,31270.0,75.7044,75.7664,75.669,75.6867,31270.0
2020-12-08 10:15:00,85.52,85.57,85.39,85.39,13050.0,75.6956,75.7398,75.5805,75.5805,13050.0
2020-12-08 10:20:00,85.41,85.41,85.32,85.33,28075.0,75.5982,75.5982,75.5186,75.5274,28075.0
2020-12-08 10:25:00,85.33,85.42,85.27,85.39,20620.0,75.5274,75.6071,75.4743,75.5805,20620.0
2020-12-08 10:30:00,85.4,85.49,85.35,85.43,34307.0,75.5894,75.669,75.5451,75.6159,34307.0
2020-12-08 10:35:00,85.43,85.5,85.39,85.43,20651.0,75.6159,75.6779,75.5805,75.6159,20651.0
2020-12-08 10:40:00,85.44,85.45,85.3,85.32,14591.0,75.6248,75.6336,75.5009,75.5186,14591.0
2020-12-08 10:45:00,85.32,85.32,85.24,85.31,43065.0,75.5186,75.5186,75.4478,75.5097,43065.0
2020-12-08 10:50:00,85.31,85.33,85.2,85.24,29382.0,75.5097,75.5274,75.4124,75.4478,29382.0
2020-12-08 10:55:00,85.24,85.34,85.22,85.34,19494.0,75.4478,75.5363,75.4301,75.5363,19494.0
2020-12-08 11:00:00,85.34,85.44,85.31,85.44,22474.0,75.5363,75.6248,75.5097,75.6248,22474.0
2020-12-08 11:05:00,85.46,85.48,85.35,85.37,17497.0,75.6425,75.6602,75.5451,75.5628,17497.0
2020-12-08 11:10:00,85.39,85.47,85.38,85.47,12561.0,75.5805,75.6513,75.5717,75.6513,12561.0
2020-12-08 11:15:00,85.47,85.52,85.46,85.47,13747.0,75.6513,75.6956,75.6425,75.6513,13747.0
2020-12-08 11:20:00,85.48,85.51,85.44,85.48,43254.0,75.6602,75.6867,75.6248,75.6602,43254.0
2020-12-08 11:25:00,85.49,85.54,85.46,85.51,13851.0,75.669,75.7133,75.6425,75.6867,13851.0
2020-12-08 11:30:00,85.51,85.6,85.51,85.53,23951.0,75.6867,75.7664,75.6867,75.7044,23951.0
2020-12-08 11:35:00,85.53,85.57,85.51,85.57,10657.0,75.7044,75.7398,75.6867,75.7398,10657.0
2020-12-08 11:40:00,85.57,85.58,85.51,85.56,11323.0,75.7398,75.7487,75.6867,75.731,11323.0
2020-12-08 11:45:00,85.56,85.64,85.56,85.63,20002.0,75.731,75.8018,75.731,75.793,20002.0
2020-12-08 11:50:00,85.63,85.66,85.58,85.59,14782.0,75.793,75.8195,75.7487,75.7576,14782.0
2020-12-08 11:55:00,85.57,85.58,85.51,85.55,10291.0,75.7398,75.7487,75.6867,75.7221,10291.0
2020-12-08 12:00:00,85.54,85.54,85.46,85.49,9281.0,75.7133,75.7133,75.6425,75.669,9281.0
2020-12-08 12:05:00,85.48,85.49,85.43,85.44,28543.0,75.6602,75.669,75.6159,75.6248,28543.0
2020-12-08 12:10:00,85.43,85.48,85.42,85.47,15456.0,75.6159,75.6602,75.6071,75.6513,15456.0
2020-12-08 12:15:00,85.46,85.48,85.44,85.44,12164.0,75.6425,75.6602,75.6248,75.6248,12164.0
2020-12-08 12:20:00,85.43,85.48,85.42,85.46,16590.0,75.6159,75.6602,75.6071,75.6425,16590.0
2020-12-08 12:25:00,85.45,85.5,85.45,85.5,8479.0,75.6336,75.6779,75.6336,75.6779,8479.0
2020-12-08 12:30:00,85.49,85.58,85.49,85.58,19411.0,75.669,75.7487,75.669,75.7487,19411.0
2020-12-08 12:35:00,85.59,85.6,85.53,85.54,7131.0,75.7576,75.7664,75.7044,75.7133,7131.0
2020-12-08 12:40:00,85.53,85.54,85.5,85.52,13299.0,75.7044,75.7133,75.6779,75.6956,13299.0
2020-12-08 12:45:00,85.52,85.52,85.45,85.48,8567.0,75.6956,75.6956,75.6336,75.6602,8567.0
2020-12-08 12:50:00,85.49,85.55,85.49,85.51,8863.0,75.669,75.7221,75.669,75.6867,8863.0
2020-12-08 12:55:00,85.48,85.51,85.46,85.48,5700.0,75.6602,75.6867,75.6425,75.6602,5700.0
2020-12-08 13:00:00,85.47,85.52,85.45,85.49,5887.0,75.6513,75.6956,75.6336,75.669,5887.0
2020-12-08 13:05:00,85.48,85.5,85.42,85.42,4247.0,75.6602,75.6779,75.6071,75.6071,4247.0
2020-12-08 13:10:00,85.41,85.44,85.39,85.41,6248.0,75.5982,75.6248,75.5805,75.5982,6248.0
2020-12-08 13:15:00,85.4,85.43,85.4,85.43,5728.0,75.5894,75.6159,75.5894,75.6159,5728.0
2020-12-08 13:20:00,85.43,85.44,85.4,85.43,7292.0,75.6159,75.6248,75.5894,75.6159,7292.0
2020-12-08 13:25:00,85.44,85.52,85.44,85.52,10874.0,75.6248,75.6956,75.6248,75.6956,10874.0
2020-12-08 13:30:00,85.53,85.56,85.51,85.55,14868.0,75.7044,75.731,75.6867,75.7221,14868.0
2020-12-08 13:35:00,85.55,85.56,85.49,85.49,14249.0,75.7221,75.731,75.669,75.669,14249.0
2020-12-08 13:40:00,85.49,85.51,85.47,85.49,7163.0,75.669,75.6867,75.6513,75.669,7163.0
2020-12-08 13:45:00,85.5,85.52,85.47,85.5,10450.0,75.6779,75.6956,75.6513,75.6779,10450.0
2020-12-08 13:50:00,85.49,85.49,85.4,85.4,4942.0,75.669,75.669,75.5894,75.5894,4942.0
2020-12-08 13:55:00,85.41,85.42,85.34,85.35,7892.0,75.5982,75.6071,75.5363,75.5451,7892.0
2020-12-08 14:00:00,85.36,85.39,85.32,85.35,15145.0,75.554,75.5805,75.5186,75.5451,15145.0
2020-12-08 14:05:00,85.35,85.36,85.32,85.36,67067.0,75.5451,75.554,75.5186,75.554,67067.0
2020-12-08 14:10:00,85.36,85.39,85.32,85.39,57590.0,75.554,75.5805,75.5186,75.5805,57590.0
2020-12-08 14:15:00,85.38,85.39,85.35,85.37,6928.0,75.5717,75.5805,75.5451,75.5628,6928.0
2020-12-08 14:20:00,85.37,85.42,85.37,85.4,10181.0,75.5628,75.6071,75.5628,75.5894,10181.0
2020-12-08 14:25:00,85.39,85.47,85.36,85.37,22219.0,75.5805,75.6513,75.554,75.5628,22219.0
2020-12-08 14:30:00,85.38,85.42,85.38,85.38,12940.0,75.5717,75.6071,75.5717,75.5717,12940.0
2020-12-08 14:35:00,85.38,85.4,85.34,85.38,25560.0,75.5717,75.5894,75.5363,75.5717,25560.0
2020-12-08 14:40:00,85.38,85.41,85.34,85.34,14836.0,75.5717,75.5982,75.5363,75.5363,14836.0
2020-12-08 14:45:00,85.35,85.38,85.31,85.31,8303.0,75.5451,75.5717,75.5097,75.5097,8303.0
2020-12-08 14:50:00,85.31,85.32,85.26,85.27,17533.0,75.5097,75.5186,75.4655,75.4743,17533.0
2020-12-08 14:55:00,85.27,85.3,85.24,85.26,25038.0,75.4743,75.5009,75.4478,75.4655,25038.0
2020-12-08 15:00:00,85.26,85.29,85.24,85.24,46485.0,75.4655,75.492,75.4478,75.4478,46485.0
2020-12-08 15:05:00,85.23,85.26,85.2,85.23,22717.0,75.4389,75.4655,75.4124,75.4389,22717.0
2020-12-08 15:10:00,85.22,85.23,85.17,85.23,26741.0,75.4301,75.4389,75.3858,75.4389,26741.0
2020-12-08 15:15:00,85.22,85.23,85.17,85.2,22630.0,75.4301,75.4389,75.3858,75.4124,22630.0
2020-12-08 15:20:00,85.19,85.21,85.14,85.16,27503.0,75.4035,75.4212,75.3592,75.3769,27503.0
2020-12-08 15:25:00,85.16,85.17,85.11,85.12,33729.0,75.3769,75.3858,75.3327,75.3415,33729.0
2020-12-08 15:30:00,85.12,85.14,85.09,85.14,33862.0,75.3415,75.3592,75.315,75.3592,33862.0
2020-12-08 15:35:00,85.13,85.16,85.09,85.15,32885.0,75.3504,75.3769,75.315,75.3681,32885.0
2020-12-08 15:40:00,85.15,85.15,85.07,85.09,86955.0,75.3681,75.3681,75.2973,75.315,86955.0
2020-12-08 15:45:00,85.07,85.11,85.06,85.07,51596.0,75.2973,75.3327,75.2884,75.2973,51596.0
2020-12-08 15:50:00,85.06,85.16,85.06,85.15,144457.0,75.2884,75.3769,75.2884,75.3681,144457.0
2020-12-08 15:55:00,85.14,85.21,85.12,85.16,555948.0,75.3592,75.4212,75.3415,75.3769,555948.0
2020-12-09 09:30:00,85.24,85.35,85.2,85.25,75923.0,75.4478,75.5451,75.4124,75.4566,75923.0
2020-12-09 09:35:00,85.26,85.37,85.18,85.19,32296.0,75.4655,75.5628,75.3947,75.4035,32296.0
2020-12-09 09:40:00,85.2,85.22,84.96,85.0,32358.0,75.4124,75.4301,75.1999,75.2353,32358.0
2020-12-09 09:45:00,85.0,85.05,84.88,84.89,87459.0,75.2353,75.2796,75.1291,75.138,87459.0
2020-12-09 09:50:00,84.89,84.89,84.62,84.69,83519.0,75.138,75.138,74.899,74.9609,83519.0
2020-12-09 09:55:00,84.67,84.69,84.54,84.57,68799.0,74.9432,74.9609,74.8282,74.8547,68799.0
2020-12-09 10:00:00,84.57,84.62,84.49,84.6,31061.0,74.8547,74.899,74.7839,74.8813,31061.0
2020-12-09 10:05:00,84.6,84.65,84.49,84.5,21587.0,74.8813,74.9255,74.7839,74.7928,21587.0
2020-12-09 10:10:00,84.52,84.53,84.22,84.29,35192.0,74.8105,74.8193,74.5449,74.6069,35192.0
2020-12-09 10:15:00,84.28,84.45,84.27,84.36,22936.0,74.598,74.7485,74.5892,74.6689,22936.0
2020-12-09 10:20:00,84.36,84.39,84.32,84.36,31703.0,74.6689,74.6954,74.6334,74.6689,31703.0
2020-12-09 10:25:00,84.37,84.51,84.33,84.45,24646.0,74.6777,74.8016,74.6423,74.7485,24646.0
2020-12-09 10:30:00,84.45,84.49,84.43,84.44,30119.0,74.7485,74.7839,74.7308,74.7397,30119.0
2020-12-09 10:35:00,84.46,84.52,84.41,84.46,25101.0,74.7574,74.8105,74.7131,74.7574,25101.0
2020-12-09 10:40:00,84.46,84.49,84.34,84.37,25999.0,74.7574,74.7839,74.6511,74.6777,25999.0
2020-12-09 10:45:00,84.38,84.38,84.26,84.28,30906.0,74.6866,74.6866,74.5803,74.598,30906.0
2020-12-09 10:50:00,84.27,84.27,84.16,84.17,71543.0,74.5892,74.5892,74.4918,74.5007,71543.0
2020-12-09 10:55:00,84.16,84.24,84.12,84.18,20923.0,74.4918,74.5626,74.4564,74.5095,20923.0
2020-12-09 11:00:00,84.18,84.28,84.12,84.13,30359.0,74.5095,74.598,74.4564,74.4653,30359.0
2020-12-09 11:05:00,84.13,84.17,84.08,84.15,121935.0,74.4653,74.5007,74.421,74.483,121935.0
2020-12-09 11:10:00,84.16,84.16,84.08,84.09,16202.0,74.4918,74.4918,74.421,74.4299,16202.0
2020-12-09 11:15:00,84.1,84.1,84.04,84.04,67159.0,74.4387,74.4387,74.3856,74.3856,67159.0
2020-12-09 11:20:00,84.05,84.13,84.02,84.11,35530.0,74.3945,74.4653,74.3679,74.4476,35530.0
2020-12-09 11:25:00,84.1,84.14,84.07,84.11,12564.0,74.4387,74.4741,74.4122,74.4476,12564.0
2020-12-09 11:30:00,84.11,84.14,84.08,84.09,21366.0,74.4476,74.4741,74.421,74.4299,21366.0
2020-12-09 11:35:00,84.08,84.18,84.05,84.14,54539.0,74.421,74.5095,74.3945,74.4741,54539.0
2020-12-09 11:40:00,84.14,84.21,84.12,84.19,38591.0,74.4741,74.5361,74.4564,74.5184,38591.0
2020-12-09 11:45:00,84.2,84.24,84.18,84.2,25310.0,74.5272,74.5626,74.5095,74.5272,25310.0
2020-12-09 11:50:00,84.21,84.26,84.16,84.25,17550.0,74.5361,74.5803,74.4918,74.5715,17550.0
2020-12-09 11:55:00,84.26,84.33,84.25,84.33,36094.0,74.5803,74.6423,74.5715,74.6423,36094.0
2020-12-09 12:00:00,84.32,84.34,84.26,84.26,25511.0,74.6334,74.6511,74.5803,74.5803,25511.0
2020-12-09 12:05:00,84.27,84.3,84.22,84.29,18768.0,74.5892,74.6157,74.5449,74.6069,18768.0
2020-12-09 12:10:00,84.29,84.36,84.26,84.34,15329.0,74.6069,74.6689,74.5803,74.6511,15329.0
2020-12-09 12:15:00,84.35,84.38,84.3,84.38,16007.0,74.66,74.6866,74.6157,74.6866,16007.0
2020-12-09 12:20:00,84.38,84.39,84.29,84.35,11383.0,74.6866,74.6954,74.6069,74.66,11383.0
2020-12-09 12:25:00,84.34,84.39,84.33,84.36,21199.0,74.6511,74.6954,74.6423,74.6689,21199.0
2020-12-09 12:30:00,84.36,84.37,84.23,84.24,36774.0,74.6689,74.6777,74.5538,74.5626,36774.0
2020-12-09 12:35:00,84.23,84.24,84.2,84.23,14856.0,74.5538,74.5626,74.5272,74.5538,14856.0
2020-12-09 12:40:00,84.21,84.22,84.16,84.2,11654.0,74.5361,74.5449,74.4918,74.5272,11654.0
2020-12-09 12:45:00,84.18,84.21,84.15,84.18,22318.0,74.5095,74.5361,74.483,74.5095,22318.0
2020-12-09 12:50:00,84.17,84.29,84.14,84.28,33369.0,74.5007,74.6069,74.4741,74.598,33369.0
2020-12-09 12:55:00,84.28,84.33,84.28,84.32,14363.0,74.598,74.6423,74.598,74.6334,14363.0
2020-12-09 13:00:00,84.31,84.31,84.14,84.14,16846.0,74.6246,74.6246,74.4741,74.4741,16846.0
2020-12-09 13:05:00,84.14,84.3,84.13,84.29,23702.0,74.4741,74.6157,74.4653,74.6069,23702.0
2020-12-09 13:10:00,84.29,84.3,84.16,84.16,11608.0,74.6069,74.6157,74.4918,74.4918,11608.0
2020-12-09 13:15:00,84.16,84.17,84.08,84.11,18482.0,74.4918,74.5007,74.421,74.4476,18482.0
2020-12-09 13:20:00,84.11,84.14,84.1,84.11,10209.0,74.4476,74.4741,74.4387,74.4476,10209.0
2020-12-09 13:25:00,84.11,84.15,84.05,84.13,32838.0,74.4476,74.483,74.3945,74.4653,32838.0
2020-12-09 13:30:00,84.12,84.16,84.08,84.09,36683.0,74.4564,74.4918,74.421,74.4299,36683.0
2020-12-09 13:35:00,84.09,84.15,84.04,84.1,67507.0,74.4299,74.483,74.3856,74.4387,67507.0
2020-12-09 13:40:00,84.1,84.21,84.07,84.17,34996.0,74.4387,74.5361,74.4122,74.5007,34996.0
2020-12-09 13:45:00,84.18,84.22,84.15,84.2,77823.0,74.5095,74.5449,74.483,74.5272,77823.0
2020-12-09 13:50:00,84.19,84.19,84.11,84.14,18768.0,74.5184,74.5184,74.4476,74.4741,18768.0
2020-12-09 13:55:00,84.14,84.14,83.96,84.0,25252.0,74.4741,74.4741,74.3148,74.3502,25252.0
2020-12-09 14:00:00,84.0,84.23,84.0,84.21,62713.0,74.3502,74.5538,74.3502,74.5361,62713.0
2020-12-09 14:05:00,84.21,84.21,84.14,84.18,24396.0,74.5361,74.5361,74.4741,74.5095,24396.0
2020-12-09 14:10:00,84.18,84.21,84.15,84.18,49870.0,74.5095,74.5361,74.483,74.5095,49870.0
2020-12-09 14:15:00,84.18,84.18,84.11,84.15,29604.0,74.5095,74.5095,74.4476,74.483,29604.0
2020-12-09 14:20:00,84.16,84.21,84.12,84.2,55940.0,74.4918,74.5361,74.4564,74.5272,55940.0
2020-12-09 14:25:00,84.22,84.3,84.19,84.29,27246.0,74.5449,74.6157,74.5184,74.6069,27246.0
2020-12-09 14:30:00,84.28,84.31,84.2,84.21,22742.0,74.598,74.6246,74.5272,74.5361,22742.0
2020-12-09 14:35:00,84.21,84.22,84.11,84.11,15325.0,74.5361,74.5449,74.4476,74.4476,15325.0
2020-12-09 14:40:00,84.11,84.14,84.03,84.06,18817.0,74.4476,74.4741,74.3768,74.4033,18817.0
2020-12-09 14:45:00,84.06,84.2,84.05,84.19,37588.0,74.4033,74.5272,74.3945,74.5184,37588.0
2020-12-09 14:50:00,84.2,84.2,84.12,84.17,51130.0,74.5272,74.5272,74.4564,74.5007,51130.0
2020-12-09 14:55:00,84.17,84.2,84.14,84.17,44660.0,74.5007,74.5272,74.4741,74.5007,44660.0
2020-12-09 15:00:00,84.17,84.2,84.11,84.14,42670.0,74.5007,74.5272,74.4476,74.4741,42670.0
2020-12-09 15:05:00,84.15,84.35,84.13,84.34,61980.0,74.483,74.66,74.4653,74.6511,61980.0
2020-12-09 15:10:00,84.35,84.42,84.35,84.36,47369.0,74.66,74.722,74.66,74.6689,47369.0
2020-12-09 15:15:00,84.36,84.36,84.27,84.34,41706.0,74.6689,74.6689,74.5892,74.6511,41706.0
2020-12-09 15:20:00,84.36,84.44,84.34,84.37,36624.0,74.6689,74.7397,74.6511,74.6777,36624.0
2020-12-09 15:25:00,84.37,84.4,84.31,84.34,39647.0,74.6777,74.7043,74.6246,74.6511,39647.0
2020-12-09 15:30:00,84.34,84.45,84.34,84.4,81608.0,74.6511,74.7485,74.6511,74.7043,81608.0
2020-12-09 15:35:00,84.39,84.48,84.36,84.46,43208.0,74.6954,74.7751,74.6689,74.7574,43208.0
2020-12-09 15:40:00,84.48,84.6,84.48,84.58,47120.0,74.7751,74.8813,74.7751,74.8636,47120.0
2020-12-09 15:45:00,84.59,84.61,84.49,84.49,55781.0,74.8724,74.8901,74.7839,74.7839,55781.0
2020-12-09 15:50:00,84.5,84.57,84.41,84.44,348736.0,74.7928,74.8547,74.7131,74.7397,348736.0
2020-12-09 15:55:00,84.45,84.63,84.44,84.49,658488.0,74.7485,74.9078,74.7397,74.7839,658488.0
2020-12-10 09:30:00,84.14,84.45,84.1,84.2,27687.0,74.4741,74.7485,74.4387,74.5272,27687.0
2020-12-10 09:35:00,84.23,84.57,84.22,84.54,52430.0,74.5538,74.8547,74.5449,74.8282,52430.0
2020-12-10 09:40:00,84.53,84.68,84.39,84.43,56363.0,74.8193,74.9521,74.6954,74.7308,56363.0
2020-12-10 09:45:00,84.48,84.48,84.22,84.33,54035.0,74.7751,74.7751,74.5449,74.6423,54035.0
2020-12-10 09:50:00,84.37,84.54,84.35,84.5,32670.0,74.6777,74.8282,74.66,74.7928,32670.0
2020-12-10 09:55:00,84.51,84.52,84.36,84.36,31623.0,74.8016,74.8105,74.6689,74.6689,31623.0
2020-12-10 10:00:00,84.37,84.42,84.25,84.26,67180.0,74.6777,74.722,74.5715,74.5803,67180.0
2020-12-10 10:05:00,84.28,84.29,84.12,84.15,52099.0,74.598,74.6069,74.4564,74.483,52099.0
2020-12-10 10:10:00,84.15,84.16,84.02,84.02,34976.0,74.483,74.4918,74.3679,74.3679,34976.0
2020-12-10 10:15:00,84.03,84.13,83.98,84.09,14764.0,74.3768,74.4653,74.3325,74.4299,14764.0
2020-12-10 10:20:00,84.09,84.15,84.06,84.09,26464.0,74.4299,74.483,74.4033,74.4299,26464.0
2020-12-10 10:25:00,84.09,84.14,84.04,84.11,37261.0,74.4299,74.4741,74.3856,74.4476,37261.0
2020-12-10 10:30:00,84.1,84.13,83.99,83.99,35226.0,74.4387,74.4653,74.3414,74.3414,35226.0
2020-12-10 10:35:00,83.99,84.14,83.98,84.13,23151.0,74.3414,74.4741,74.3325,74.4653,23151.0
2020-12-10 10:40:00,84.12,84.15,84.04,84.14,24187.0,74.4564,74.483,74.3856,74.4741,24187.0
2020-12-10 10:45:00,84.13,84.16,84.06,84.09,46040.0,74.4653,74.4918,74.4033,74.4299,46040.0
2020-12-10 10:50:00,84.09,84.2,84.09,84.2,20264.0,74.4299,74.5272,74.4299,74.5272,20264.0
2020-12-10 10:55:00,84.2,84.26,84.18,84.23,22433.0,74.5272,74.5803,74.5095,74.5538,22433.0
2020-12-10 11:00:00,84.24,84.28,84.16,84.16,31478.0,74.5626,74.598,74.4918,74.4918,31478.0
2020-12-10 11:05:00,84.15,84.2,84.13,84.14,19664.0,74.483,74.5272,74.4653,74.4741,19664.0
2020-12-10 11:10:00,84.12,84.17,84.06,84.17,18731.0,74.4564,74.5007,74.4033,74.5007,18731.0
2020-12-10 11:15:00,84.16,84.27,84.15,84.25,14105.0,74.4918,74.5892,74.483,74.5715,14105.0
2020-12-10 11:20:00,84.27,84.29,84.2,84.25,29754.0,74.5892,74.6069,74.5272,74.5715,29754.0
2020-12-10 11:25:00,84.24,84.29,84.18,84.18,16728.0,74.5626,74.6069,74.5095,74.5095,16728.0
2020-12-10 11:30:00,84.18,84.2,84.08,84.17,24168.0,74.5095,74.5272,74.421,74.5007,24168.0
2020-12-10 11:35:00,84.18,84.26,84.15,84.22,18561.0,74.5095,74.5803,74.483,74.5449,18561.0
2020-12-10 11:40:00,84.22,84.23,84.17,84.21,11750.0,74.5449,74.5538,74.5007,74.5361,11750.0
2020-12-10 11:45:00,84.15,84.18,84.13,84.14,12321.0,74.483,74.5095,74.4653,74.4741,12321.0
2020-12-10 11:50:00,84.15,84.23,84.1,84.11,26256.0,74.483,74.5538,74.4387,74.4476,26256.0
2020-12-10 11:55:00,84.12,84.19,84.1,84.16,22828.0,74.4564,74.5184,74.4387,74.4918,22828.0
2020-12-10 12:00:00,84.17,84.24,84.14,84.24,20241.0,74.5007,74.5626,74.4741,74.5626,20241.0
2020-12-10 12:05:00,84.25,84.28,84.21,84.24,9598.0,74.5715,74.598,74.5361,74.5626,9598.0
2020-12-10 12:10:00,84.25,84.26,84.2,84.21,22630.0,74.5715,74.5803,74.5272,74.5361,22630.0
2020-12-10 12:15:00,84.23,84.23,84.12,84.14,14791.0,74.5538,74.5538,74.4564,74.4741,14791.0
2020-12-10 12:20:00,84.13,84.16,84.09,84.12,15639.0,74.4653,74.4918,74.4299,74.4564,15639.0
2020-12-10 12:25:00,84.14,84.16,84.07,84.08,10505.0,74.4741,74.4918,74.4122,74.421,10505.0
2020-12-10 12:30:00,84.07,84.1,84.06,84.08,10182.0,74.4122,74.4387,74.4033,74.421,10182.0
2020-12-10 12:35:00,84.08,84.11,84.06,84.09,25589.0,74.421,74.4476,74.4033,74.4299,25589.0
2020-12-10 12:40:00,84.09,84.11,84.05,84.06,8468.0,74.4299,74.4476,74.3945,74.4033,8468.0
2020-12-10 12:45:00,84.05,84.09,84.0,84.03,20097.0,74.3945,74.4299,74.3502,74.3768,20097.0
2020-12-10 12:50:00,84.02,84.04,83.97,83.98,21253.0,74.3679,74.3856,74.3237,74.3325,21253.0
2020-12-10 12:55:00,83.97,84.02,83.94,84.01,21521.0,74.3237,74.3679,74.2971,74.3591,21521.0
2020-12-10 13:00:00,84.01,84.04,83.97,83.98,20456.0,74.3591,74.3856,74.3237,74.3325,20456.0
2020-12-10 13:05:00,83.99,84.09,83.98,84.07,10204.0,74.3414,74.4299,74.3325,74.4122,10204.0
2020-12-10 13:10:00,84.06,84.17,84.05,84.15,14082.0,74.4033,74.5007,74.3945,74.483,14082.0
2020-12-10 13:15:00,84.15,84.17,84.13,84.17,7600.0,74.483,74.5007,74.4653,74.5007,7600.0
2020-12-10 13:20:00,84.15,84.17,84.11,84.13,6775.0,74.483,74.5007,74.4476,74.4653,6775.0
2020-12-10 13:25:00,84.12,84.23,84.12,84.18,17965.0,74.4564,74.5538,74.4564,74.5095,17965.0
2020-12-10 13:30:00,84.19,84.2,84.13,84.15,27241.0,74.5184,74.5272,74.4653,74.483,27241.0
2020-12-10 13:35:00,84.15,84.18,84.09,84.18,13789.0,74.483,74.5095,74.4299,74.5095,13789.0
2020-12-10 13:40:00,84.18,84.19,84.14,84.14,7711.0,74.5095,74.5184,74.4741,74.4741,7711.0
2020-12-10 13:45:00,84.14,84.16,84.07,84.09,16947.0,74.4741,74.4918,74.4122,74.4299,16947.0
2020-12-10 13:50:00,84.09,84.11,84.05,84.05,9601.0,74.4299,74.4476,74.3945,74.3945,9601.0
2020-12-10 13:55:00,84.02,84.05,83.94,83.97,11402.0,74.3679,74.3945,74.2971,74.3237,11402.0
2020-12-10 14:00:00,84.02,84.02,83.93,83.95,12919.0,74.3679,74.3679,74.2882,74.306,12919.0
2020-12-10 14:05:00,83.95,84.01,83.94,83.98,15051.0,74.306,74.3591,74.2971,74.3325,15051.0
2020-12-10 14:10:00,83.95,83.95,83.78,83.79,20019.0,74.306,74.306,74.1555,74.1643,20019.0
2020-12-10 14:15:00,83.77,83.82,83.76,83.8,13593.0,74.1466,74.1909,74.1378,74.1732,13593.0
2020-12-10 14:20:00,83.8,83.82,83.73,83.76,16353.0,74.1732,74.1909,74.1112,74.1378,16353.0
2020-12-10 14:25:00,83.76,83.82,83.75,83.8,17733.0,74.1378,74.1909,74.1289,74.1732,17733.0
2020-12-10 14:30:00,83.8,83.85,83.74,83.84,32721.0,74.1732,74.2174,74.1201,74.2086,32721.0
2020-12-10 14:35:00,83.84,83.92,83.81,83.92,12773.0,74.2086,74.2794,74.182,74.2794,12773.0
2020-12-10 14:40:00,83.91,83.91,83.83,83.83,17705.0,74.2705,74.2705,74.1997,74.1997,17705.0
2020-12-10 14:45:00,83.84,83.89,83.84,83.86,13257.0,74.2086,74.2528,74.2086,74.2263,13257.0
2020-12-10 14:50:00,83.86,83.93,83.86,83.89,28399.0,74.2263,74.2882,74.2263,74.2528,28399.0
2020-12-10 14:55:00,83.89,83.97,83.85,83.91,28024.0,74.2528,74.3237,74.2174,74.2705,28024.0
2020-12-10 15:00:00,83.91,84.0,83.91,83.98,25237.0,74.2705,74.3502,74.2705,74.3325,25237.0
2020-12-10 15:05:00,83.98,84.01,83.95,83.98,21870.0,74.3325,74.3591,74.306,74.3325,21870.0
2020-12-10 15:10:00,84.0,84.08,83.98,84.04,21978.0,74.3502,74.421,74.3325,74.3856,21978.0
2020-12-10 15:15:00,84.03,84.1,84.01,84.06,35581.0,74.3768,74.4387,74.3591,74.4033,35581.0
2020-12-10 15:20:00,84.05,84.1,84.04,84.06,44063.0,74.3945,74.4387,74.3856,74.4033,44063.0
2020-12-10 15:25:00,84.06,84.07,83.99,84.05,45941.0,74.4033,74.4122,74.3414,74.3945,45941.0
2020-12-10 15:30:00,84.07,84.09,83.96,83.96,35741.0,74.4122,74.4299,74.3148,74.3148,35741.0
2020-12-10 15:35:00,83.96,84.02,83.92,83.99,26012.0,74.3148,74.3679,74.2794,74.3414,26012.0
2020-12-10 15:40:00,83.99,84.03,83.97,84.01,30053.0,74.3414,74.3768,74.3237,74.3591,30053.0
2020-12-10 15:45:00,84.03,84.09,84.0,84.08,106139.0,74.3768,74.4299,74.3502,74.421,106139.0
2020-12-10 15:50:00,84.09,84.18,84.08,84.17,89711.0,74.4299,74.5095,74.421,74.5007,89711.0
2020-12-10 15:55:00,84.18,84.18,83.99,84.01,227904.0,74.5095,74.5095,74.3414,74.3591,227904.0
2020-12-11 09:30:00,83.64,84.05,83.42,83.96,58970.0,74.0316,74.3945,73.8368,74.3148,58970.0
2020-12-11 09:35:00,84.02,84.15,84.01,84.06,136460.0,74.3679,74.483,74.3591,74.4033,136460.0
2020-12-11 09:40:00,84.06,84.08,83.84,83.84,25957.0,74.4033,74.421,74.2086,74.2086,25957.0
2020-12-11 09:45:00,83.84,83.93,83.75,83.78,29900.0,74.2086,74.2882,74.1289,74.1555,29900.0
2020-12-11 09:50:00,83.76,83.86,83.64,83.65,47135.0,74.1378,74.2263,74.0316,74.0404,47135.0
2020-12-11 09:55:00,83.67,83.81,83.67,83.81,29989.0,74.0581,74.182,74.0581,74.182,29989.0
2020-12-11 10:00:00,83.82,83.97,83.78,83.96,17995.0,74.1909,74.3237,74.1555,74.3148,17995.0
2020-12-11 10:05:00,83.97,84.07,83.94,83.97,40368.0,74.3237,74.4122,74.2971,74.3237,40368.0
2020-12-11 10:10:00,83.97,83.98,83.85,83.92,41591.0,74.3237,74.3325,74.2174,74.2794,41591.0
2020-12-11 10:15:00,83.91,83.93,83.84,83.91,26453.0,74.2705,74.2882,74.2086,74.2705,26453.0
2020-12-11 10:20:00,83.89,83.91,83.71,83.71,18878.0,74.2528,74.2705,74.0935,74.0935,18878.0
2020-12-11 10:25:00,83.71,83.74,83.57,83.58,26244.0,74.0935,74.1201,73.9696,73.9785,26244.0
2020-12-11 10:30:00,83.58,83.66,83.54,83.64,36742.0,73.9785,74.0493,73.9431,74.0316,36742.0
2020-12-11 10:35:00,83.64,83.64,83.55,83.61,16784.0,74.0316,74.0316,73.9519,74.005,16784.0
2020-12-11 10:40:00,83.61,83.66,83.57,83.66,38041.0,74.005,74.0493,73.9696,74.0493,38041.0
2020-12-11 10:45:00,83.65,83.66,83.6,83.61,22553.0,74.0404,74.0493,73.9962,74.005,22553.0
2020-12-11 10:50:00,83.61,83.62,83.48,83.53,30917.0,74.005,74.0139,73.8899,73.9342,30917.0
2020-12-11 10:55:00,83.53,83.6,83.52,83.58,23124.0,73.9342,73.9962,73.9254,73.9785,23124.0
2020-12-11 11:00:00,83.56,83.62,83.55,83.58,15541.0,73.9608,74.0139,73.9519,73.9785,15541.0
2020-12-11 11:05:00,83.58,83.74,83.58,83.71,36474.0,73.9785,74.1201,73.9785,74.0935,36474.0
2020-12-11 11:10:00,83.72,83.76,83.64,83.64,39543.0,74.1024,74.1378,74.0316,74.0316,39543.0
2020-12-11 11:15:00,83.65,83.65,83.55,83.55,24050.0,74.0404,74.0404,73.9519,73.9519,24050.0
2020-12-11 11:20:00,83.55,83.55,83.47,83.55,62996.0,73.9519,73.9519,73.8811,73.9519,62996.0
2020-12-11 11:25:00,83.55,83.64,83.53,83.64,36152.0,73.9519,74.0316,73.9342,74.0316,36152.0
2020-12-11 11:30:00,83.65,83.66,83.6,83.63,27568.0,74.0404,74.0493,73.9962,74.0227,27568.0
2020-12-11 11:35:00,83.63,83.63,83.48,83.51,36476.0,74.0227,74.0227,73.8899,73.9165,36476.0
2020-12-11 11:40:00,83.51,83.56,83.45,83.49,28711.0,73.9165,73.9608,73.8634,73.8988,28711.0
2020-12-11 11:45:00,83.48,83.51,83.41,83.47,19270.0,73.8899,73.9165,73.828,73.8811,19270.0
2020-12-11 11:50:00,83.47,83.51,83.46,83.5,21074.0,73.8811,73.9165,73.8722,73.9076,21074.0
2020-12-11 11:55:00,83.5,83.54,83.47,83.51,52913.0,73.9076,73.9431,73.8811,73.9165,52913.0
2020-12-11 12:00:00,83.52,83.55,83.44,83.44,20060.0,73.9254,73.9519,73.8545,73.8545,20060.0
2020-12-11 12:05:00,83.45,83.48,83.42,83.42,13889.0,73.8634,73.8899,73.8368,73.8368,13889.0
2020-12-11 12:10:00,83.43,83.43,83.32,83.33,19226.0,73.8457,73.8457,73.7483,73.7572,19226.0
2020-12-11 12:15:00,83.32,83.36,83.25,83.25,21917.0,73.7483,73.7837,73.6864,73.6864,21917.0
2020-12-11 12:20:00,83.24,83.33,83.22,83.33,15145.0,73.6775,73.7572,73.6598,73.7572,15145.0
2020-12-11 12:25:00,83.34,83.39,83.33,83.38,8650.0,73.766,73.8103,73.7572,73.8014,8650.0
2020-12-11 12:30:00,83.37,83.45,83.37,83.42,16042.0,73.7926,73.8634,73.7926,73.8368,16042.0
2020-12-11 12:35:00,83.42,83.42,83.38,83.39,12839.0,73.8368,73.8368,73.8014,73.8103,12839.0
2020-12-11 12:40:00,83.39,83.45,83.38,83.41,14301.0,73.8103,73.8634,73.8014,73.828,14301.0
2020-12-11 12:45:00,83.41,83.46,83.39,83.45,27101.0,73.828,73.8722,73.8103,73.8634,27101.0
2020-12-11 12:50:00,83.46,83.53,83.45,83.52,19694.0,73.8722,73.9342,73.8634,73.9254,19694.0
2020-12-11 12:55:00,83.52,83.57,83.49,83.55,17369.0,73.9254,73.9696,73.8988,73.9519,17369.0
2020-12-11 13:00:00,83.54,83.54,83.49,83.5,11312.0,73.9431,73.9431,73.8988,73.9076,11312.0
2020-12-11 13:05:00,83.5,83.53,83.49,83.53,19552.0,73.9076,73.9342,73.8988,73.9342,19552.0
2020-12-11 13:10:00,83.53,83.56,83.5,83.55,23920.0,73.9342,73.9608,73.9076,73.9519,23920.0
2020-12-11 13:15:00,83.53,83.58,83.53,83.56,19957.0,73.9342,73.9785,73.9342,73.9608,19957.0
2020-12-11 13:20:00,83.55,83.56,83.51,83.54,16373.0,73.9519,73.9608,73.9165,73.9431,16373.0
2020-12-11 13:25:00,83.54,83.66,83.54,83.65,14508.0,73.9431,74.0493,73.9431,74.0404,14508.0
2020-12-11 13:30:00,83.65,83.69,83.64,83.67,14853.0,74.0404,74.0758,74.0316,74.0581,14853.0
2020-12-11 13:35:00,83.66,83.68,83.6,83.6,14808.0,74.0493,74.067,73.9962,73.9962,14808.0
2020-12-11 13:40:00,83.61,83.62,83.55,83.58,16236.0,74.005,74.0139,73.9519,73.9785,16236.0
2020-12-11 13:45:00,83.58,83.62,83.54,83.61,20228.0,73.9785,74.0139,73.9431,74.005,20228.0
2020-12-11 13:50:00,83.6,83.74,83.59,83.73,26033.0,73.9962,74.1201,73.9873,74.1112,26033.0
2020-12-11 13:55:00,83.73,83.76,83.69,83.7,17509.0,74.1112,74.1378,74.0758,74.0847,17509.0
2020-12-11 14:00:00,83.71,83.72,83.67,83.68,17719.0,74.0935,74.1024,74.0581,74.067,17719.0
2020-12-11 14:05:00,83.69,83.76,83.64,83.69,32151.0,74.0758,74.1378,74.0316,74.0758,32151.0
2020-12-11 14:10:00,83.69,83.69,83.61,83.63,22505.0,74.0758,74.0758,74.005,74.0227,22505.0
2020-12-11 14:15:00,83.63,83.69,83.62,83.67,19096.0,74.0227,74.0758,74.0139,74.0581,19096.0
2020-12-11 14:20:00,83.66,83.69,83.64,83.66,12140.0,74.0493,74.0758,74.0316,74.0493,12140.0
2020-12-11 14:25:00,83.67,83.67,83.59,83.64,19802.0,74.0581,74.0581,73.9873,74.0316,19802.0
2020-12-11 14:30:00,83.64,83.72,83.63,83.71,35796.0,74.0316,74.1024,74.0227,74.0935,35796.0
2020-12-11 14:35:00,83.7,83.72,83.66,83.69,18093.0,74.0847,74.1024,74.0493,74.0758,18093.0
2020-12-11 14:40:00,83.7,83.75,83.69,83.75,19563.0,74.0847,74.1289,74.0758,74.1289,19563.0
2020-12-11 14:45:00,83.75,83.78,83.72,83.78,15402.0,74.1289,74.1555,74.1024,74.1555,15402.0
2020-12-11 14:50:00,83.77,83.78,83.71,83.74,24760.0,74.1466,74.1555,74.0935,74.1201,24760.0
2020-12-11 14:55:00,83.74,83.79,83.72,83.73,21035.0,74.1201,74.1643,74.1024,74.1112,21035.0
2020-12-11 15:00:00,83.73,83.76,83.71,83.71,31923.0,74.1112,74.1378,74.0935,74.0935,31923.0
2020-12-11 15:05:00,83.71,83.72,83.67,83.7,17571.0,74.0935,74.1024,74.0581,74.0847,17571.0
2020-12-11 15:10:00,83.7,83.74,83.68,83.73,17465.0,74.0847,74.1201,74.067,74.1112,17465.0
2020-12-11 15:15:00,83.73,83.84,83.73,83.83,49070.0,74.1112,74.2086,74.1112,74.1997,49070.0
2020-12-11 15:20:00,83.82,83.86,83.82,83.84,40484.0,74.1909,74.2263,74.1909,74.2086,40484.0
2020-12-11 15:25:00,83.84,83.89,83.82,83.85,43979.0,74.2086,74.2528,74.1909,74.2174,43979.0
2020-12-11 15:30:00,83.86,83.94,83.85,83.91,35981.0,74.2263,74.2971,74.2174,74.2705,35981.0
2020-12-11 15:35:00,83.91,84.05,83.91,84.03,126928.0,74.2705,74.3945,74.2705,74.3768,126928.0
2020-12-11 15:40:00,84.04,84.08,84.02,84.04,64922.0,74.3856,74.421,74.3679,74.3856,64922.0
2020-12-11 15:45:00,84.04,84.07,83.97,83.98,91711.0,74.3856,74.4122,74.3237,74.3325,91711.0
2020-12-11 15:50:00,83.98,84.04,83.98,84.04,121257.0,74.3325,74.3856,74.3325,74.3856,121257.0
2020-12-11 15:55:00,84.04,84.1,83.99,84.06,131471.0,74.3856,74.4387,74.3414,74.4033,131471.0
2020-12-14 09:30:00,84.11,84.42,84.07,84.36,49221.0,74.9866,75.263,74.9509,75.2095,49221.0
2020-12-14 09:35:00,84.42,84.52,84.31,84.51,36443.0,75.263,75.3521,75.1649,75.3432,36443.0
2020-12-14 09:40:00,84.5,84.6,84.48,84.57,44327.0,75.3343,75.4234,75.3165,75.3967,44327.0
2020-12-14 09:45:00,84.57,84.62,84.42,84.54,32409.0,75.3967,75.4413,75.263,75.3699,32409.0
2020-12-14 09:50:00,84.52,84.64,84.49,84.64,66699.0,75.3521,75.4591,75.3254,75.4591,66699.0
2020-12-14 09:55:00,84.63,84.7,84.5,84.5,56798.0,75.4502,75.5126,75.3343,75.3343,56798.0
2020-12-14 10:00:00,84.49,84.62,84.46,84.52,70129.0,75.3254,75.4413,75.2986,75.3521,70129.0
2020-12-14 10:05:00,84.52,84.55,84.45,84.47,16705.0,75.3521,75.3789,75.2897,75.3075,16705.0
2020-12-14 10:10:00,84.48,84.49,84.37,84.38,36421.0,75.3165,75.3254,75.2184,75.2273,36421.0
2020-12-14 10:15:00,84.37,84.4,84.25,84.28,77193.0,75.2184,75.2451,75.1114,75.1382,77193.0
2020-12-14 10:20:00,84.28,84.34,84.26,84.31,37180.0,75.1382,75.1916,75.1203,75.1649,37180.0
2020-12-14 10:25:00,84.32,84.5,84.31,84.49,52540.0,75.1738,75.3343,75.1649,75.3254,52540.0
2020-12-14 10:30:00,84.48,84.48,84.27,84.3,81519.0,75.3165,75.3165,75.1292,75.156,81519.0
2020-12-14 10:35:00,84.28,84.32,84.18,84.19,41875.0,75.1382,75.1738,75.049,75.0579,41875.0
2020-12-14 10:40:00,84.18,84.2,84.06,84.08,54981.0,75.049,75.0668,74.942,74.9598,54981.0
2020-12-14 10:45:00,84.08,84.09,83.92,83.93,83689.0,74.9598,74.9688,74.8172,74.8261,83689.0
2020-12-14 10:50:00,83.94,84.03,83.88,84.02,25312.0,74.835,74.9153,74.7815,74.9064,25312.0
2020-12-14 10:55:00,84.02,84.02,83.88,83.88,29342.0,74.9064,74.9064,74.7815,74.7815,29342.0
2020-12-14 11:00:00,83.88,84.01,83.86,83.97,58437.0,74.7815,74.8974,74.7637,74.8618,58437.0
2020-12-14 11:05:00,83.98,83.98,83.76,83.76,41580.0,74.8707,74.8707,74.6746,74.6746,41580.0
2020-12-14 11:10:00,83.75,83.79,83.69,83.73,43602.0,74.6656,74.7013,74.6121,74.6478,43602.0
2020-12-14 11:15:00,83.72,83.73,83.65,83.73,30222.0,74.6389,74.6478,74.5765,74.6478,30222.0
2020-12-14 11:20:00,83.74,83.76,83.67,83.67,21685.0,74.6567,74.6746,74.5943,74.5943,21685.0
2020-12-14 11:25:00,83.66,83.66,83.32,83.46,59761.0,74.5854,74.5854,74.2823,74.4071,59761.0
2020-12-14 11:30:00,83.46,83.59,83.44,83.44,28289.0,74.4071,74.523,74.3893,74.3893,28289.0
2020-12-14 11:35:00,83.44,83.53,83.43,83.48,27846.0,74.3893,74.4695,74.3804,74.4249,27846.0
2020-12-14 11:40:00,83.48,83.49,83.39,83.43,21910.0,74.4249,74.4338,74.3447,74.3804,21910.0
2020-12-14 11:45:00,83.44,83.55,83.43,83.51,28103.0,74.3893,74.4873,74.3804,74.4517,28103.0
2020-12-14 11:50:00,83.51,83.61,83.46,83.61,37584.0,74.4517,74.5408,74.4071,74.5408,37584.0
2020-12-14 11:55:00,83.61,83.63,83.53,83.54,36978.0,74.5408,74.5587,74.4695,74.4784,36978.0
2020-12-14 12:00:00,83.55,83.59,83.49,83.52,32119.0,74.4873,74.523,74.4338,74.4606,32119.0
2020-12-14 12:05:00,83.53,83.56,83.52,83.53,19297.0,74.4695,74.4962,74.4606,74.4695,19297.0
2020-12-14 12:10:00,83.54,83.59,83.52,83.56,24164.0,74.4784,74.523,74.4606,74.4962,24164.0
2020-12-14 12:15:00,83.56,83.57,83.41,83.42,22924.0,74.4962,74.5052,74.3625,74.3714,22924.0
2020-12-14 12:20:00,83.44,83.48,83.42,83.46,12508.0,74.3893,74.4249,74.3714,74.4071,12508.0
2020-12-14 12:25:00,83.47,83.58,83.44,83.56,14099.0,74.416,74.5141,74.3893,74.4962,14099.0
2020-12-14 12:30:00,83.59,83.61,83.57,83.61,23157.0,74.523,74.5408,74.5052,74.5408,23157.0
2020-12-14 12:35:00,83.61,83.62,83.53,83.56,20134.0,74.5408,74.5497,74.4695,74.4962,20134.0
2020-12-14 12:40:00,83.56,83.56,83.48,83.48,18476.0,74.4962,74.4962,74.4249,74.4249,18476.0
2020-12-14 12:45:00,83.48,83.48,83.39,83.4,20643.0,74.4249,74.4249,74.3447,74.3536,20643.0
2020-12-14 12:50:00,83.41,83.47,83.37,83.47,19457.0,74.3625,74.416,74.3269,74.416,19457.0
2020-12-14 12:55:00,83.47,83.48,83.44,83.47,15567.0,74.416,74.4249,74.3893,74.416,15567.0
2020-12-14 13:00:00,83.48,83.52,83.46,83.46,14192.0,74.4249,74.4606,74.4071,74.4071,14192.0
2020-12-14 13:05:00,83.45,83.45,83.4,83.42,14856.0,74.3982,74.3982,74.3536,74.3714,14856.0
2020-12-14 13:10:00,83.4,83.45,83.4,83.41,11889.0,74.3536,74.3982,74.3536,74.3625,11889.0
2020-12-14 13:15:00,83.41,83.42,83.35,83.39,14720.0,74.3625,74.3714,74.309,74.3447,14720.0
2020-12-14 13:20:00,83.39,83.43,83.36,83.37,18133.0,74.3447,74.3804,74.3179,74.3269,18133.0
2020-12-14 13:25:00,83.38,83.45,83.37,83.39,23545.0,74.3358,74.3982,74.3269,74.3447,23545.0
2020-12-14 13:30:00,83.39,83.46,83.39,83.46,15768.0,74.3447,74.4071,74.3447,74.4071,15768.0
2020-12-14 13:35:00,83.46,83.48,83.42,83.47,11633.0,74.4071,74.4249,74.3714,74.416,11633.0
2020-12-14 13:40:00,83.47,83.48,83.44,83.46,31280.0,74.416,74.4249,74.3893,74.4071,31280.0
2020-12-14 13:45:00,83.46,83.46,83.32,83.36,22971.0,74.4071,74.4071,74.2823,74.3179,22971.0
2020-12-14 13:50:00,83.36,83.4,83.36,83.38,20654.0,74.3179,74.3536,74.3179,74.3358,20654.0
2020-12-14 13:55:00,83.38,83.43,83.34,83.35,25136.0,74.3358,74.3804,74.3001,74.309,25136.0
2020-12-14 14:00:00,83.36,83.4,83.27,83.29,31323.0,74.3179,74.3536,74.2377,74.2555,31323.0
2020-12-14 14:05:00,83.3,83.35,83.3,83.32,13731.0,74.2645,74.309,74.2645,74.2823,13731.0
2020-12-14 14:10:00,83.32,83.32,83.23,83.23,26628.0,74.2823,74.2823,74.202,74.202,26628.0
2020-12-14 14:15:00,83.24,83.33,83.23,83.31,23625.0,74.211,74.2912,74.202,74.2734,23625.0
2020-12-14 14:20:00,83.31,83.31,83.22,83.23,25670.0,74.2734,74.2734,74.1931,74.202,25670.0
2020-12-14 14:25:00,83.23,83.24,83.18,83.21,28788.0,74.202,74.211,74.1575,74.1842,28788.0
2020-12-14 14:30:00,83.2,83.22,83.14,83.16,42695.0,74.1753,74.1931,74.1218,74.1396,42695.0
2020-12-14 14:35:00,83.16,83.21,83.13,83.19,49718.0,74.1396,74.1842,74.1129,74.1664,49718.0
2020-12-14 14:40:00,83.19,83.38,83.19,83.37,13255.0,74.1664,74.3358,74.1664,74.3269,13255.0
2020-12-14 14:45:00,83.37,83.37,83.28,83.35,17771.0,74.3269,74.3269,74.2466,74.309,17771.0
2020-12-14 14:50:00,83.36,83.43,83.34,83.42,42539.0,74.3179,74.3804,74.3001,74.3714,42539.0
2020-12-14 14:55:00,83.4,83.41,83.36,83.36,44563.0,74.3536,74.3625,74.3179,74.3179,44563.0
2020-12-14 15:00:00,83.36,83.36,83.27,83.29,30320.0,74.3179,74.3179,74.2377,74.2555,30320.0
2020-12-14 15:05:00,83.3,83.35,83.28,83.34,16410.0,74.2645,74.309,74.2466,74.3001,16410.0
2020-12-14 15:10:00,83.35,83.4,83.35,83.35,13750.0,74.309,74.3536,74.309,74.309,13750.0
2020-12-14 15:15:00,83.34,83.36,83.28,83.28,32212.0,74.3001,74.3179,74.2466,74.2466,32212.0
2020-12-14 15:20:00,83.29,83.3,83.25,83.29,38431.0,74.2555,74.2645,74.2199,74.2555,38431.0
2020-12-14 15:25:00,83.28,83.31,83.16,83.17,83917.0,74.2466,74.2734,74.1396,74.1486,83917.0
2020-12-14 15:30:00,83.18,83.18,83.07,83.11,74301.0,74.1575,74.1575,74.0594,74.0951,74301.0
2020-12-14 15:35:00,83.11,83.13,82.99,83.01,83562.0,74.0951,74.1129,73.9881,74.0059,83562.0
2020-12-14 15:40:00,83.01,83.06,82.99,82.99,69297.0,74.0059,74.0505,73.9881,73.9881,69297.0
2020-12-14 15:45:00,83.0,83.17,82.99,83.17,80123.0,73.997,74.1486,73.9881,74.1486,80123.0
2020-12-14 15:50:00,83.18,83.21,83.13,83.17,90135.0,74.1575,74.1842,74.1129,74.1486,90135.0
2020-12-14 15:55:00,83.18,83.19,83.03,83.05,412219.0,74.1575,74.1664,74.0237,74.0416,412219.0
2020-12-15 09:30:00,83.4,83.72,83.15,83.28,82868.0,74.3536,74.6389,74.1307,74.2466,82868.0
2020-12-15 09:35:00,83.27,83.35,82.89,83.01,56883.0,74.2377,74.309,73.8989,74.0059,56883.0
2020-12-15 09:40:00,83.02,83.12,82.92,82.98,68267.0,74.0148,74.104,73.9257,73.9792,68267.0
2020-12-15 09:45:00,82.98,83.18,82.97,83.18,58333.0,73.9792,74.1575,73.9702,74.1575,58333.0
2020-12-15 09:50:00,83.18,83.18,83.02,83.07,42299.0,74.1575,74.1575,74.0148,74.0594,42299.0
2020-12-15 09:55:00,83.07,83.11,82.9,83.03,16854.0,74.0594,74.0951,73.9078,74.0237,16854.0
2020-12-15 10:00:00,83.03,83.13,82.93,83.13,33959.0,74.0237,74.1129,73.9346,74.1129,33959.0
2020-12-15 10:05:00,83.16,83.4,83.16,83.37,43289.0,74.1396,74.3536,74.1396,74.3269,43289.0
2020-12-15 10:10:00,83.37,83.6,83.37,83.54,39489.0,74.3269,74.5319,74.3269,74.4784,39489.0
2020-12-15 10:15:00,83.54,83.63,83.5,83.5,30689.0,74.4784,74.5587,74.4428,74.4428,30689.0
2020-12-15 10:20:00,83.52,83.54,83.38,83.47,34335.0,74.4606,74.4784,74.3358,74.416,34335.0
2020-12-15 10:25:00,83.47,83.47,83.37,83.44,24661.0,74.416,74.416,74.3269,74.3893,24661.0
2020-12-15 10:30:00,83.45,83.68,83.42,83.64,32077.0,74.3982,74.6032,74.3714,74.5676,32077.0
2020-12-15 10:35:00,83.61,83.61,83.49,83.53,24929.0,74.5408,74.5408,74.4338,74.4695,24929.0
2020-12-15 10:40:00,83.53,83.57,83.45,83.5,31749.0,74.4695,74.5052,74.3982,74.4428,31749.0
2020-12-15 10:45:00,83.52,83.63,83.52,83.57,39014.0,74.4606,74.5587,74.4606,74.5052,39014.0
2020-12-15 10:50:00,83.56,83.62,83.56,83.59,28677.0,74.4962,74.5497,74.4962,74.523,28677.0
2020-12-15 10:55:00,83.58,83.66,83.52,83.62,42099.0,74.5141,74.5854,74.4606,74.5497,42099.0
2020-12-15 11:00:00,83.63,83.63,83.49,83.49,40725.0,74.5587,74.5587,74.4338,74.4338,40725.0
2020-12-15 11:05:00,83.48,83.55,83.43,83.51,24393.0,74.4249,74.4873,74.3804,74.4517,24393.0
2020-12-15 11:10:00,83.51,83.59,83.49,83.56,30618.0,74.4517,74.523,74.4338,74.4962,30618.0
2020-12-15 11:15:00,83.55,83.55,83.44,83.46,18354.0,74.4873,74.4873,74.3893,74.4071,18354.0
2020-12-15 11:20:00,83.43,83.49,83.39,83.48,27795.0,74.3804,74.4338,74.3447,74.4249,27795.0
2020-12-15 11:25:00,83.5,83.54,83.45,83.53,43708.0,74.4428,74.4784,74.3982,74.4695,43708.0
2020-12-15 11:30:00,83.52,83.56,83.48,83.49,14447.0,74.4606,74.4962,74.4249,74.4338,14447.0
2020-12-15 11:35:00,83.51,83.54,83.48,83.54,24955.0,74.4517,74.4784,74.4249,74.4784,24955.0
2020-12-15 11:40:00,83.54,83.67,83.53,83.66,16861.0,74.4784,74.5943,74.4695,74.5854,16861.0
2020-12-15 11:45:00,83.65,83.7,83.61,83.65,10887.0,74.5765,74.6211,74.5408,74.5765,10887.0
2020-12-15 11:50:00,83.65,83.68,83.62,83.65,30801.0,74.5765,74.6032,74.5497,74.5765,30801.0
2020-12-15 11:55:00,83.64,83.67,83.57,83.63,14748.0,74.5676,74.5943,74.5052,74.5587,14748.0
2020-12-15 12:00:00,83.64,83.66,83.58,83.59,12352.0,74.5676,74.5854,74.5141,74.523,12352.0
2020-12-15 12:05:00,83.61,83.66,83.58,83.6,16836.0,74.5408,74.5854,74.5141,74.5319,16836.0
2020-12-15 12:10:00,83.6,83.64,83.57,83.63,18689.0,74.5319,74.5676,74.5052,74.5587,18689.0
2020-12-15 12:15:00,83.64,83.68,83.6,83.65,52823.0,74.5676,74.6032,74.5319,74.5765,52823.0
2020-12-15 12:20:00,83.66,83.75,83.65,83.72,38084.0,74.5854,74.6656,74.5765,74.6389,38084.0
2020-12-15 12:25:00,83.74,83.78,83.71,83.72,18466.0,74.6567,74.6924,74.63,74.6389,18466.0
2020-12-15 12:30:00,83.73,83.79,83.73,83.78,9574.0,74.6478,74.7013,74.6478,74.6924,9574.0
2020-12-15 12:35:00,83.78,83.86,83.76,83.86,26507.0,74.6924,74.7637,74.6746,74.7637,26507.0
2020-12-15 12:40:00,83.87,83.89,83.84,83.84,17925.0,74.7726,74.7905,74.7459,74.7459,17925.0
2020-12-15 12:45:00,83.85,83.94,83.85,83.93,10103.0,74.7548,74.835,74.7548,74.8261,10103.0
2020-12-15 12:50:00,83.92,83.98,83.89,83.97,15569.0,74.8172,74.8707,74.7905,74.8618,15569.0
2020-12-15 12:55:00,83.97,84.05,83.95,84.01,26251.0,74.8618,74.9331,74.8439,74.8974,26251.0
2020-12-15 13:00:00,84.01,84.03,83.96,83.97,18666.0,74.8974,74.9153,74.8529,74.8618,18666.0
2020-12-15 13:05:00,83.97,84.06,83.95,83.99,132777.0,74.8618,74.942,74.8439,74.8796,132777.0
2020-12-15 13:10:00,84.0,84.1,83.95,84.1,23210.0,74.8885,74.9777,74.8439,74.9777,23210.0
2020-12-15 13:15:00,84.1,84.17,84.08,84.15,19041.0,74.9777,75.0401,74.9598,75.0223,19041.0
2020-12-15 13:20:00,84.15,84.15,84.09,84.09,25004.0,75.0223,75.0223,74.9688,74.9688,25004.0
2020-12-15 13:25:00,84.1,84.1,84.04,84.07,21929.0,74.9777,74.9777,74.9242,74.9509,21929.0
2020-12-15 13:30:00,84.08,84.14,84.08,84.14,22519.0,74.9598,75.0133,74.9598,75.0133,22519.0
2020-12-15 13:35:00,84.15,84.16,84.05,84.09,25230.0,75.0223,75.0312,74.9331,74.9688,25230.0
2020-12-15 13:40:00,84.08,84.08,84.02,84.07,23008.0,74.9598,74.9598,74.9064,74.9509,23008.0
2020-12-15 13:45:00,84.08,84.11,84.07,84.09,24472.0,74.9598,74.9866,74.9509,74.9688,24472.0
2020-12-15 13:50:00,84.11,84.17,84.07,84.17,30034.0,74.9866,75.0401,74.9509,75.0401,30034.0
2020-12-15 13:55:00,84.16,84.24,84.13,84.22,28989.0,75.0312,75.1025,75.0044,75.0847,28989.0
2020-12-15 14:00:00,84.22,84.26,84.21,84.24,26261.0,75.0847,75.1203,75.0757,75.1025,26261.0
2020-12-15 14:05:00,84.25,84.27,84.22,84.24,26757.0,75.1114,75.1292,75.0847,75.1025,26757.0
2020-12-15 14:10:00,84.24,84.33,84.22,84.32,30482.0,75.1025,75.1827,75.0847,75.1738,30482.0
2020-12-15 14:15:00,84.33,84.33,84.26,84.28,24107.0,75.1827,75.1827,75.1203,75.1382,24107.0
2020-12-15 14:20:00,84.28,84.28,84.22,84.27,40769.0,75.1382,75.1382,75.0847,75.1292,40769.0
2020-12-15 14:25:00,84.27,84.29,84.24,84.25,21851.0,75.1292,75.1471,75.1025,75.1114,21851.0
2020-12-15 14:30:00,84.25,84.29,84.24,84.25,32937.0,75.1114,75.1471,75.1025,75.1114,32937.0
2020-12-15 14:35:00,84.25,84.29,84.22,84.27,34003.0,75.1114,75.1471,75.0847,75.1292,34003.0
2020-12-15 14:40:00,84.27,84.34,84.27,84.31,29567.0,75.1292,75.1916,75.1292,75.1649,29567.0
2020-12-15 14:45:00,84.32,84.36,84.29,84.33,22896.0,75.1738,75.2095,75.1471,75.1827,22896.0
2020-12-15 14:50:00,84.32,84.36,84.28,84.3,32141.0,75.1738,75.2095,75.1382,75.156,32141.0
2020-12-15 14:55:00,84.29,84.32,84.25,84.27,29748.0,75.1471,75.1738,75.1114,75.1292,29748.0
2020-12-15 15:00:00,84.27,84.28,84.23,84.24,18563.0,75.1292,75.1382,75.0936,75.1025,18563.0
2020-12-15 15:05:00,84.24,84.32,84.24,84.28,27512.0,75.1025,75.1738,75.1025,75.1382,27512.0
2020-12-15 15:10:00,84.29,84.35,84.27,84.35,47104.0,75.1471,75.2006,75.1292,75.2006,47104.0
2020-12-15 15:15:00,84.35,84.36,84.32,84.32,20689.0,75.2006,75.2095,75.1738,75.1738,20689.0
2020-12-15 15:20:00,84.32,84.39,84.29,84.37,20386.0,75.1738,75.2362,75.1471,75.2184,20386.0
2020-12-15 15:25:00,84.37,84.37,84.18,84.18,31460.0,75.2184,75.2184,75.049,75.049,31460.0
2020-12-15 15:30:00,84.18,84.24,84.16,84.19,33567.0,75.049,75.1025,75.0312,75.0579,33567.0
2020-12-15 15:35:00,84.19,84.3,84.19,84.29,25532.0,75.0579,75.156,75.0579,75.1471,25532.0
2020-12-15 15:40:00,84.28,84.42,84.27,84.4,40982.0,75.1382,75.263,75.1292,75.2451,40982.0
2020-12-15 15:45:00,84.4,84.45,84.39,84.4,55769.0,75.2451,75.2897,75.2362,75.2451,55769.0
2020-12-15 15:50:00,84.41,84.51,84.41,84.48,67800.0,75.254,75.3432,75.254,75.3165,67800.0
2020-12-15 15:55:00,84.47,84.68,84.42,84.66,275895.0,75.3075,75.4948,75.263,75.4769,275895.0
2020-12-16 09:30:00,84.89,85.18,84.71,85.14,39246.0,75.682,75.9405,75.5215,75.9049,39246.0
2020-12-16 09:35:00,85.18,85.24,85.08,85.16,46555.0,75.9405,75.994,75.8514,75.9227,46555.0
2020-12-16 09:40:00,85.17,85.33,85.12,85.31,53205.0,75.9316,76.0743,75.887,76.0564,53205.0
2020-12-16 09:45:00,85.29,85.31,85.17,85.19,37989.0,76.0386,76.0564,75.9316,75.9494,37989.0
2020-12-16 09:50:00,85.18,85.19,85.01,85.02,34352.0,75.9405,75.9494,75.789,75.7979,34352.0
2020-12-16 09:55:00,85.0,85.2,84.96,85.19,29464.0,75.7801,75.9584,75.7444,75.9494,29464.0
2020-12-16 10:00:00,85.19,85.22,85.03,85.06,19500.0,75.9494,75.9762,75.8068,75.8335,19500.0
2020-12-16 10:05:00,85.05,85.05,84.96,84.97,17658.0,75.8246,75.8246,75.7444,75.7533,17658.0
2020-12-16 10:10:00,84.96,84.99,84.93,84.96,26555.0,75.7444,75.7711,75.7176,75.7444,26555.0
2020-12-16 10:15:00,84.96,85.13,84.92,84.96,30132.0,75.7444,75.896,75.7087,75.7444,30132.0
2020-12-16 10:20:00,84.95,85.0,84.91,84.94,23944.0,75.7355,75.7801,75.6998,75.7266,23944.0
2020-12-16 10:25:00,84.95,85.0,84.91,84.96,18164.0,75.7355,75.7801,75.6998,75.7444,18164.0
2020-12-16 10:30:00,84.95,85.13,84.93,85.13,40784.0,75.7355,75.896,75.7176,75.896,40784.0
2020-12-16 10:35:00,85.13,85.13,84.94,84.94,30195.0,75.896,75.896,75.7266,75.7266,30195.0
2020-12-16 10:40:00,84.94,84.94,84.72,84.72,23063.0,75.7266,75.7266,75.5304,75.5304,23063.0
2020-12-16 10:45:00,84.71,84.72,84.6,84.62,29604.0,75.5215,75.5304,75.4234,75.4413,29604.0
2020-12-16 10:50:00,84.64,84.65,84.58,84.63,28459.0,75.4591,75.468,75.4056,75.4502,28459.0
2020-12-16 10:55:00,84.63,84.68,84.59,84.63,35262.0,75.4502,75.4948,75.4145,75.4502,35262.0
2020-12-16 11:00:00,84.64,84.67,84.56,84.56,19515.0,75.4591,75.4858,75.3878,75.3878,19515.0
2020-12-16 11:05:00,84.56,84.63,84.5,84.51,11168.0,75.3878,75.4502,75.3343,75.3432,11168.0
2020-12-16 11:10:00,84.49,84.5,84.39,84.42,17602.0,75.3254,75.3343,75.2362,75.263,17602.0
2020-12-16 11:15:00,84.42,84.47,84.36,84.45,20847.0,75.263,75.3075,75.2095,75.2897,20847.0
2020-12-16 11:20:00,84.45,84.53,84.44,84.51,65292.0,75.2897,75.361,75.2808,75.3432,65292.0
2020-12-16 11:25:00,84.51,84.54,84.48,84.5,6977.0,75.3432,75.3699,75.3165,75.3343,6977.0
2020-12-16 11:30:00,84.5,84.5,84.39,84.46,19967.0,75.3343,75.3343,75.2362,75.2986,19967.0
2020-12-16 11:35:00,84.46,84.47,84.34,84.36,11256.0,75.2986,75.3075,75.1916,75.2095,11256.0
2020-12-16 11:40:00,84.36,84.42,84.34,84.42,5701.0,75.2095,75.263,75.1916,75.263,5701.0
2020-12-16 11:45:00,84.42,84.46,84.4,84.43,10803.0,75.263,75.2986,75.2451,75.2719,10803.0
2020-12-16 11:50:00,84.43,84.45,84.4,84.45,19364.0,75.2719,75.2897,75.2451,75.2897,19364.0
2020-12-16 11:55:00,84.42,84.47,84.42,84.45,4900.0,75.263,75.3075,75.263,75.2897,4900.0
2020-12-16 12:00:00,84.45,84.51,84.45,84.48,9408.0,75.2897,75.3432,75.2897,75.3165,9408.0
2020-12-16 12:05:00,84.48,84.51,84.45,84.45,18270.0,75.3165,75.3432,75.2897,75.2897,18270.0
2020-12-16 12:10:00,84.45,84.47,84.42,84.42,13080.0,75.2897,75.3075,75.263,75.263,13080.0
2020-12-16 12:15:00,84.42,84.44,84.37,84.39,13475.0,75.263,75.2808,75.2184,75.2362,13475.0
2020-12-16 12:20:00,84.38,84.4,84.32,84.37,14375.0,75.2273,75.2451,75.1738,75.2184,14375.0
2020-12-16 12:25:00,84.37,84.41,84.36,84.41,7350.0,75.2184,75.254,75.2095,75.254,7350.0
2020-12-16 12:30:00,84.4,84.46,84.4,84.46,11052.0,75.2451,75.2986,75.2451,75.2986,11052.0
2020-12-16 12:35:00,84.46,84.47,84.42,84.45,13886.0,75.2986,75.3075,75.263,75.2897,13886.0
2020-12-16 12:40:00,84.45,84.49,84.43,84.43,25870.0,75.2897,75.3254,75.2719,75.2719,25870.0
2020-12-16 12:45:00,84.44,84.48,84.35,84.36,31007.0,75.2808,75.3165,75.2006,75.2095,31007.0
2020-12-16 12:50:00,84.36,84.38,84.32,84.38,13428.0,75.2095,75.2273,75.1738,75.2273,13428.0
2020-12-16 12:55:00,84.37,84.45,84.36,84.43,11297.0,75.2184,75.2897,75.2095,75.2719,11297.0
2020-12-16 13:00:00,84.44,84.5,84.41,84.48,112594.0,75.2808,75.3343,75.254,75.3165,112594.0
2020-12-16 13:05:00,84.48,84.49,84.42,84.46,9046.0,75.3165,75.3254,75.263,75.2986,9046.0
2020-12-16 13:10:00,84.47,84.49,84.45,84.49,6444.0,75.3075,75.3254,75.2897,75.3254,6444.0
2020-12-16 13:15:00,84.48,84.5,84.42,84.44,10491.0,75.3165,75.3343,75.263,75.2808,10491.0
2020-12-16 13:20:00,84.44,84.44,84.4,84.42,7022.0,75.2808,75.2808,75.2451,75.263,7022.0
2020-12-16 13:25:00,84.41,84.47,84.4,84.47,10164.0,75.254,75.3075,75.2451,75.3075,10164.0
2020-12-16 13:30:00,84.47,84.5,84.46,84.47,8426.0,75.3075,75.3343,75.2986,75.3075,8426.0
2020-12-16 13:35:00,84.48,84.49,84.46,84.47,6014.0,75.3165,75.3254,75.2986,75.3075,6014.0
2020-12-16 13:40:00,84.46,84.5,84.46,84.5,6400.0,75.2986,75.3343,75.2986,75.3343,6400.0
2020-12-16 13:45:00,84.49,84.53,84.46,84.53,7851.0,75.3254,75.361,75.2986,75.361,7851.0
2020-12-16 13:50:00,84.52,84.56,84.5,84.53,12978.0,75.3521,75.3878,75.3343,75.361,12978.0
2020-12-16 13:55:00,84.54,84.59,84.53,84.59,9145.0,75.3699,75.4145,75.361,75.4145,9145.0
2020-12-16 14:00:00,84.6,84.66,84.49,84.51,45066.0,75.4234,75.4769,75.3254,75.3432,45066.0
2020-12-16 14:05:00,84.51,84.52,84.44,84.47,37786.0,75.3432,75.3521,75.2808,75.3075,37786.0
2020-12-16 14:10:00,84.45,84.49,84.38,84.47,26090.0,75.2897,75.3254,75.2273,75.3075,26090.0
2020-12-16 14:15:00,84.46,84.47,84.42,84.47,21639.0,75.2986,75.3075,75.263,75.3075,21639.0
2020-12-16 14:20:00,84.46,84.54,84.44,84.52,11400.0,75.2986,75.3699,75.2808,75.3521,11400.0
2020-12-16 14:25:00,84.53,84.6,84.51,84.57,24108.0,75.361,75.4234,75.3432,75.3967,24108.0
2020-12-16 14:30:00,84.57,84.63,84.55,84.62,18082.0,75.3967,75.4502,75.3789,75.4413,18082.0
2020-12-16 14:35:00,84.62,84.78,84.62,84.78,18404.0,75.4413,75.5839,75.4413,75.5839,18404.0
2020-12-16 14:40:00,84.78,84.8,84.7,84.72,11234.0,75.5839,75.6017,75.5126,75.5304,11234.0
2020-12-16 14:45:00,84.72,84.75,84.7,84.74,7038.0,75.5304,75.5572,75.5126,75.5483,7038.0
2020-12-16 14:50:00,84.73,84.81,84.72,84.76,12601.0,75.5393,75.6107,75.5304,75.5661,12601.0
2020-12-16 14:55:00,84.76,84.77,84.71,84.74,9201.0,75.5661,75.575,75.5215,75.5483,9201.0
2020-12-16 15:00:00,84.74,84.75,84.68,84.71,16990.0,75.5483,75.5572,75.4948,75.5215,16990.0
2020-12-16 15:05:00,84.71,84.74,84.67,84.69,22685.0,75.5215,75.5483,75.4858,75.5037,22685.0
2020-12-16 15:10:00,84.69,84.71,84.63,84.67,18535.0,75.5037,75.5215,75.4502,75.4858,18535.0
2020-12-16 15:15:00,84.68,84.78,84.68,84.77,29065.0,75.4948,75.5839,75.4948,75.575,29065.0
2020-12-16 15:20:00,84.78,84.82,84.76,84.77,28480.0,75.5839,75.6196,75.5661,75.575,28480.0
2020-12-16 15:25:00,84.76,84.78,84.69,84.69,19954.0,75.5661,75.5839,75.5037,75.5037,19954.0
2020-12-16 15:30:00,84.69,84.76,84.65,84.7,32182.0,75.5037,75.5661,75.468,75.5126,32182.0
2020-12-16 15:35:00,84.7,84.7,84.58,84.66,21609.0,75.5126,75.5126,75.4056,75.4769,21609.0
2020-12-16 15:40:00,84.66,84.68,84.58,84.63,54085.0,75.4769,75.4948,75.4056,75.4502,54085.0
2020-12-16 15:45:00,84.63,84.71,84.61,84.69,35192.0,75.4502,75.5215,75.4324,75.5037,35192.0
2020-12-16 15:50:00,84.68,84.69,84.59,84.64,119327.0,75.4948,75.5037,75.4145,75.4591,119327.0
2020-12-16 15:55:00,84.64,84.77,84.64,84.69,793310.0,75.4591,75.575,75.4591,75.5037,793310.0
2020-12-17 09:30:00,85.16,85.37,84.86,85.09,94410.0,75.9227,76.1099,75.6552,75.8603,94410.0
2020-12-17 09:35:00,85.08,85.16,84.86,85.04,47996.0,75.8514,75.9227,75.6552,75.8157,47996.0
2020-12-17 09:40:00,85.04,85.16,84.85,84.97,49574.0,75.8157,75.9227,75.6463,75.7533,49574.0
2020-12-17 09:45:00,84.96,85.14,84.92,85.08,13320.0,75.7444,75.9049,75.7087,75.8514,13320.0
2020-12-17 09:50:00,85.07,85.07,84.95,84.97,19149.0,75.8425,75.8425,75.7355,75.7533,19149.0
2020-12-17 09:55:00,85.01,85.09,84.97,85.01,18622.0,75.789,75.8603,75.7533,75.789,18622.0
2020-12-17 10:00:00,85.02,85.23,84.99,85.21,17079.0,75.7979,75.9851,75.7711,75.9673,17079.0
2020-12-17 10:05:00,85.2,85.3,85.17,85.27,32359.0,75.9584,76.0475,75.9316,76.0208,32359.0
2020-12-17 10:10:00,85.29,85.29,85.19,85.22,32586.0,76.0386,76.0386,75.9494,75.9762,32586.0
2020-12-17 10:15:00,85.22,85.22,85.02,85.05,13980.0,75.9762,75.9762,75.7979,75.8246,13980.0
2020-12-17 10:20:00,85.05,85.14,85.02,85.06,44624.0,75.8246,75.9049,75.7979,75.8335,44624.0
2020-12-17 10:25:00,85.07,85.1,84.94,85.1,23492.0,75.8425,75.8692,75.7266,75.8692,23492.0
2020-12-17 10:30:00,85.1,85.2,85.07,85.13,68852.0,75.8692,75.9584,75.8425,75.896,68852.0
2020-12-17 10:35:00,85.12,85.14,85.07,85.08,9428.0,75.887,75.9049,75.8425,75.8514,9428.0
2020-12-17 10:40:00,85.08,85.12,85.05,85.12,31300.0,75.8514,75.887,75.8246,75.887,31300.0
2020-12-17 10:45:00,85.12,85.33,85.12,85.31,22311.0,75.887,76.0743,75.887,76.0564,22311.0
2020-12-17 10:50:00,85.31,85.4,85.28,85.4,19753.0,76.0564,76.1367,76.0297,76.1367,19753.0
2020-12-17 10:55:00,85.4,85.43,85.33,85.42,13628.0,76.1367,76.1634,76.0743,76.1545,13628.0
2020-12-17 11:00:00,85.41,85.41,85.32,85.32,17927.0,76.1456,76.1456,76.0653,76.0653,17927.0
2020-12-17 11:05:00,85.33,85.39,85.32,85.35,12482.0,76.0743,76.1277,76.0653,76.0921,12482.0
2020-12-17 11:10:00,85.35,85.39,85.27,85.33,38952.0,76.0921,76.1277,76.0208,76.0743,38952.0
2020-12-17 11:15:00,85.33,85.36,85.3,85.32,52442.0,76.0743,76.101,76.0475,76.0653,52442.0
2020-12-17 11:20:00,85.33,85.36,85.28,85.3,56566.0,76.0743,76.101,76.0297,76.0475,56566.0
2020-12-17 11:25:00,85.3,85.3,85.15,85.15,17964.0,76.0475,76.0475,75.9138,75.9138,17964.0
2020-12-17 11:30:00,85.16,85.17,85.07,85.17,19706.0,75.9227,75.9316,75.8425,75.9316,19706.0
2020-12-17 11:35:00,85.17,85.25,85.16,85.23,14000.0,75.9316,76.0029,75.9227,75.9851,14000.0
2020-12-17 11:40:00,85.22,85.27,85.21,85.24,31668.0,75.9762,76.0208,75.9673,75.994,31668.0
2020-12-17 11:45:00,85.24,85.25,85.15,85.16,13846.0,75.994,76.0029,75.9138,75.9227,13846.0
2020-12-17 11:50:00,85.16,85.18,85.05,85.06,32098.0,75.9227,75.9405,75.8246,75.8335,32098.0
2020-12-17 11:55:00,85.06,85.19,85.05,85.19,29654.0,75.8335,75.9494,75.8246,75.9494,29654.0
2020-12-17 12:00:00,85.2,85.2,85.15,85.2,21055.0,75.9584,75.9584,75.9138,75.9584,21055.0
2020-12-17 12:05:00,85.2,85.23,85.15,85.2,16234.0,75.9584,75.9851,75.9138,75.9584,16234.0
2020-12-17 12:10:00,85.2,85.2,85.14,85.16,12797.0,75.9584,75.9584,75.9049,75.9227,12797.0
2020-12-17 12:15:00,85.16,85.21,85.14,85.2,16294.0,75.9227,75.9673,75.9049,75.9584,16294.0
2020-12-17 12:20:00,85.2,85.25,85.19,85.2,13600.0,75.9584,76.0029,75.9494,75.9584,13600.0
2020-12-17 12:25:00,85.2,85.28,85.19,85.27,9661.0,75.9584,76.0297,75.9494,76.0208,9661.0
2020-12-17 12:30:00,85.27,85.3,85.25,85.28,11649.0,76.0208,76.0475,76.0029,76.0297,11649.0
2020-12-17 12:35:00,85.27,85.3,85.26,85.3,10141.0,76.0208,76.0475,76.0119,76.0475,10141.0
2020-12-17 12:40:00,85.31,85.33,85.26,85.27,11726.0,76.0564,76.0743,76.0119,76.0208,11726.0
2020-12-17 12:45:00,85.27,85.3,85.22,85.25,18337.0,76.0208,76.0475,75.9762,76.0029,18337.0
2020-12-17 12:50:00,85.24,85.24,85.18,85.2,22384.0,75.994,75.994,75.9405,75.9584,22384.0
2020-12-17 12:55:00,85.2,85.27,85.2,85.26,12499.0,75.9584,76.0208,75.9584,76.0119,12499.0
2020-12-17 13:00:00,85.26,85.32,85.24,85.32,14384.0,76.0119,76.0653,75.994,76.0653,14384.0
2020-12-17 13:05:00,85.31,85.34,85.29,85.3,25565.0,76.0564,76.0832,76.0386,76.0475,25565.0
2020-12-17 13:10:00,85.31,85.44,85.31,85.43,24422.0,76.0564,76.1723,76.0564,76.1634,24422.0
2020-12-17 13:15:00,85.42,85.51,85.42,85.49,27341.0,76.1545,76.2347,76.1545,76.2169,27341.0
2020-12-17 13:20:00,85.48,85.56,85.48,85.52,29306.0,76.208,76.2793,76.208,76.2436,29306.0
2020-12-17 13:25:00,85.53,85.54,85.5,85.51,22057.0,76.2526,76.2615,76.2258,76.2347,22057.0
2020-12-17 13:30:00,85.51,85.53,85.47,85.48,17165.0,76.2347,76.2526,76.1991,76.208,17165.0
2020-12-17 13:35:00,85.48,85.51,85.47,85.49,17857.0,76.208,76.2347,76.1991,76.2169,17857.0
2020-12-17 13:40:00,85.49,85.52,85.47,85.49,26418.0,76.2169,76.2436,76.1991,76.2169,26418.0
2020-12-17 13:45:00,85.49,85.51,85.46,85.5,23869.0,76.2169,76.2347,76.1902,76.2258,23869.0
2020-12-17 13:50:00,85.5,85.51,85.47,85.47,24439.0,76.2258,76.2347,76.1991,76.1991,24439.0
2020-12-17 13:55:00,85.47,85.57,85.45,85.57,20595.0,76.1991,76.2882,76.1812,76.2882,20595.0
2020-12-17 14:00:00,85.57,85.57,85.5,85.57,23811.0,76.2882,76.2882,76.2258,76.2882,23811.0
2020-12-17 14:05:00,85.57,85.57,85.52,85.52,16108.0,76.2882,76.2882,76.2436,76.2436,16108.0
2020-12-17 14:10:00,85.52,85.57,85.51,85.56,31081.0,76.2436,76.2882,76.2347,76.2793,31081.0
2020-12-17 14:15:00,85.57,85.59,85.53,85.54,14181.0,76.2882,76.3061,76.2526,76.2615,14181.0
2020-12-17 14:20:00,85.54,85.58,85.52,85.54,21352.0,76.2615,76.2971,76.2436,76.2615,21352.0
2020-12-17 14:25:00,85.55,85.57,85.53,85.53,21129.0,76.2704,76.2882,76.2526,76.2526,21129.0
2020-12-17 14:30:00,85.54,85.61,85.53,85.61,18942.0,76.2615,76.3239,76.2526,76.3239,18942.0
2020-12-17 14:35:00,85.61,85.63,85.59,85.6,11655.0,76.3239,76.3417,76.3061,76.315,11655.0
2020-12-17 14:40:00,85.61,85.63,85.55,85.63,28549.0,76.3239,76.3417,76.2704,76.3417,28549.0
2020-12-17 14:45:00,85.63,85.65,85.61,85.64,25279.0,76.3417,76.3595,76.3239,76.3506,25279.0
2020-12-17 14:50:00,85.63,85.64,85.55,85.56,24144.0,76.3417,76.3506,76.2704,76.2793,24144.0
2020-12-17 14:55:00,85.56,85.59,85.54,85.58,35936.0,76.2793,76.3061,76.2615,76.2971,35936.0
2020-12-17 15:00:00,85.58,85.59,85.54,85.55,59084.0,76.2971,76.3061,76.2615,76.2704,59084.0
2020-12-17 15:05:00,85.55,85.56,85.5,85.55,39795.0,76.2704,76.2793,76.2258,76.2704,39795.0
2020-12-17 15:10:00,85.55,85.56,85.52,85.54,33584.0,76.2704,76.2793,76.2436,76.2615,33584.0
2020-12-17 15:15:00,85.54,85.6,85.5,85.53,52095.0,76.2615,76.315,76.2258,76.2526,52095.0
2020-12-17 15:20:00,85.53,85.61,85.52,85.61,76194.0,76.2526,76.3239,76.2436,76.3239,76194.0
2020-12-17 15:25:00,85.61,85.69,85.61,85.66,55702.0,76.3239,76.3952,76.3239,76.3685,55702.0
2020-12-17 15:30:00,85.67,85.67,85.58,85.6,66825.0,76.3774,76.3774,76.2971,76.315,66825.0
2020-12-17 15:35:00,85.59,85.59,85.46,85.47,54794.0,76.3061,76.3061,76.1902,76.1991,54794.0
2020-12-17 15:40:00,85.46,85.5,85.44,85.45,50051.0,76.1902,76.2258,76.1723,76.1812,50051.0
2020-12-17 15:45:00,85.45,85.48,85.43,85.46,92362.0,76.1812,76.208,76.1634,76.1902,92362.0
2020-12-17 15:50:00,85.46,85.58,85.46,85.51,87707.0,76.1902,76.2971,76.1902,76.2347,87707.0
2020-12-17 15:55:00,85.5,85.65,85.49,85.62,406543.0,76.2258,76.3595,76.2169,76.3328,406543.0
2020-12-18 09:30:00,85.68,85.82,85.43,85.58,32062.0,76.3863,76.5111,76.1634,76.2971,32062.0
2020-12-18 09:35:00,85.59,85.61,85.34,85.48,24039.0,76.3061,76.3239,76.0832,76.208,24039.0
2020-12-18 09:40:00,85.48,85.6,85.36,85.51,41602.0,76.208,76.315,76.101,76.2347,41602.0
2020-12-18 09:45:00,85.49,85.49,85.25,85.28,19862.0,76.2169,76.2169,76.0029,76.0297,19862.0
2020-12-18 09:50:00,85.28,85.29,85.06,85.11,29440.0,76.0297,76.0386,75.8335,75.8781,29440.0
2020-12-18 09:55:00,85.12,85.19,85.09,85.17,30300.0,75.887,75.9494,75.8603,75.9316,30300.0
2020-12-18 10:00:00,85.19,85.22,85.05,85.09,40579.0,75.9494,75.9762,75.8246,75.8603,40579.0
2020-12-18 10:05:00,85.1,85.3,85.08,85.29,22104.0,75.8692,76.0475,75.8514,76.0386,22104.0
2020-12-18 10:10:00,85.3,85.31,85.07,85.14,15592.0,76.0475,76.0564,75.8425,75.9049,15592.0
2020-12-18 10:15:00,85.15,85.18,84.99,85.03,43643.0,75.9138,75.9405,75.7711,75.8068,43643.0
2020-12-18 10:20:00,85.03,85.06,84.97,85.06,20497.0,75.8068,75.8335,75.7533,75.8335,20497.0
2020-12-18 10:25:00,85.07,85.13,84.96,84.99,28336.0,75.8425,75.896,75.7444,75.7711,28336.0
2020-12-18 10:30:00,85.0,85.0,84.86,84.87,31847.0,75.7801,75.7801,75.6552,75.6642,31847.0
2020-12-18 10:35:00,84.87,84.91,84.79,84.9,25758.0,75.6642,75.6998,75.5928,75.6909,25758.0
2020-12-18 10:40:00,84.89,84.93,84.84,84.89,21613.0,75.682,75.7176,75.6374,75.682,21613.0
2020-12-18 10:45:00,84.9,84.9,84.68,84.72,38063.0,75.6909,75.6909,75.4948,75.5304,38063.0
2020-12-18 10:50:00,84.71,84.82,84.69,84.81,36322.0,75.5215,75.6196,75.5037,75.6107,36322.0
2020-12-18 10:55:00,84.81,84.91,84.81,84.82,21686.0,75.6107,75.6998,75.6107,75.6196,21686.0
2020-12-18 11:00:00,84.83,84.86,84.72,84.73,43779.0,75.6285,75.6552,75.5304,75.5393,43779.0
2020-12-18 11:05:00,84.7,84.74,84.68,84.73,22989.0,75.5126,75.5483,75.4948,75.5393,22989.0
2020-12-18 11:10:00,84.73,84.74,84.59,84.62,35633.0,75.5393,75.5483,75.4145,75.4413,35633.0
2020-12-18 11:15:00,84.61,84.78,84.53,84.78,42467.0,75.4324,75.5839,75.361,75.5839,42467.0
2020-12-18 11:20:00,84.79,84.79,84.71,84.76,48281.0,75.5928,75.5928,75.5215,75.5661,48281.0
2020-12-18 11:25:00,84.77,84.78,84.67,84.67,27676.0,75.575,75.5839,75.4858,75.4858,27676.0
2020-12-18 11:30:00,84.67,84.67,84.58,84.63,29727.0,75.4858,75.4858,75.4056,75.4502,29727.0
2020-12-18 11:35:00,84.62,84.64,84.5,84.51,29074.0,75.4413,75.4591,75.3343,75.3432,29074.0
2020-12-18 11:40:00,84.52,84.54,84.46,84.49,16377.0,75.3521,75.3699,75.2986,75.3254,16377.0
2020-12-18 11:45:00,84.48,84.52,84.45,84.52,29819.0,75.3165,75.3521,75.2897,75.3521,29819.0
2020-12-18 11:50:00,84.53,84.61,84.52,84.6,16720.0,75.361,75.4324,75.3521,75.4234,16720.0
2020-12-18 11:55:00,84.6,84.71,84.6,84.69,22187.0,75.4234,75.5215,75.4234,75.5037,22187.0
2020-12-18 12:00:00,84.69,84.78,84.65,84.78,17722.0,75.5037,75.5839,75.468,75.5839,17722.0
2020-12-18 12:05:00,84.79,84.79,84.69,84.73,11347.0,75.5928,75.5928,75.5037,75.5393,11347.0
2020-12-18 12:10:00,84.73,84.8,84.71,84.8,22875.0,75.5393,75.6017,75.5215,75.6017,22875.0
2020-12-18 12:15:00,84.8,84.88,84.78,84.84,15725.0,75.6017,75.6731,75.5839,75.6374,15725.0
2020-12-18 12:20:00,84.83,84.84,84.76,84.78,19306.0,75.6285,75.6374,75.5661,75.5839,19306.0
2020-12-18 12:25:00,84.8,84.84,84.79,84.81,15797.0,75.6017,75.6374,75.5928,75.6107,15797.0
2020-12-18 12:30:00,84.82,84.84,84.77,84.83,17126.0,75.6196,75.6374,75.575,75.6285,17126.0
2020-12-18 12:35:00,84.83,84.92,84.81,84.91,14811.0,75.6285,75.7087,75.6107,75.6998,14811.0
2020-12-18 12:40:00,84.91,84.94,84.84,84.86,36062.0,75.6998,75.7266,75.6374,75.6552,36062.0
2020-12-18 12:45:00,84.85,84.86,84.79,84.8,15169.0,75.6463,75.6552,75.5928,75.6017,15169.0
2020-12-18 12:50:00,84.81,84.83,84.78,84.79,22206.0,75.6107,75.6285,75.5839,75.5928,22206.0
2020-12-18 12:55:00,84.78,84.79,84.74,84.78,20386.0,75.5839,75.5928,75.5483,75.5839,20386.0
2020-12-18 13:00:00,84.78,84.78,84.71,84.73,19759.0,75.5839,75.5839,75.5215,75.5393,19759.0
2020-12-18 13:05:00,84.73,84.74,84.68,84.73,24283.0,75.5393,75.5483,75.4948,75.5393,24283.0
2020-12-18 13:10:00,84.73,84.78,84.71,84.75,19803.0,75.5393,75.5839,75.5215,75.5572,19803.0
2020-12-18 13:15:00,84.75,84.75,84.71,84.74,17294.0,75.5572,75.5572,75.5215,75.5483,17294.0
2020-12-18 13:20:00,84.74,84.76,84.65,84.7,16841.0,75.5483,75.5661,75.468,75.5126,16841.0
2020-12-18 13:25:00,84.69,84.76,84.68,84.76,13106.0,75.5037,75.5661,75.4948,75.5661,13106.0
2020-12-18 13:30:00,84.74,84.75,84.63,84.64,23850.0,75.5483,75.5572,75.4502,75.4591,23850.0
2020-12-18 13:35:00,84.64,84.68,84.62,84.64,20971.0,75.4591,75.4948,75.4413,75.4591,20971.0
2020-12-18 13:40:00,84.65,84.67,84.62,84.64,9524.0,75.468,75.4858,75.4413,75.4591,9524.0
2020-12-18 13:45:00,84.65,84.65,84.59,84.61,17632.0,75.468,75.468,75.4145,75.4324,17632.0
2020-12-18 13:50:00,84.62,84.67,84.58,84.59,23397.0,75.4413,75.4858,75.4056,75.4145,23397.0
2020-12-18 13:55:00,84.59,84.59,84.51,84.53,19779.0,75.4145,75.4145,75.3432,75.361,19779.0
2020-12-18 14:00:00,84.53,84.53,84.4,84.42,24297.0,75.361,75.361,75.2451,75.263,24297.0
2020-12-18 14:05:00,84.43,84.5,84.41,84.44,17268.0,75.2719,75.3343,75.254,75.2808,17268.0
2020-12-18 14:10:00,84.45,84.45,84.37,84.42,23069.0,75.2897,75.2897,75.2184,75.263,23069.0
2020-12-18 14:15:00,84.41,84.42,84.35,84.41,28163.0,75.254,75.263,75.2006,75.254,28163.0
2020-12-18 14:20:00,84.4,84.45,84.36,84.39,33169.0,75.2451,75.2897,75.2095,75.2362,33169.0
2020-12-18 14:25:00,84.39,84.4,84.33,84.36,44324.0,75.2362,75.2451,75.1827,75.2095,44324.0
2020-12-18 14:30:00,84.37,84.43,84.35,84.35,27099.0,75.2184,75.2719,75.2006,75.2006,27099.0
2020-12-18 14:35:00,84.35,84.39,84.33,84.38,36237.0,75.2006,75.2362,75.1827,75.2273,36237.0
2020-12-18 14:40:00,84.38,84.4,84.31,84.31,35652.0,75.2273,75.2451,75.1649,75.1649,35652.0
2020-12-18 14:45:00,84.31,84.33,84.27,84.3,25717.0,75.1649,75.1827,75.1292,75.156,25717.0
2020-12-18 14:50:00,84.28,84.29,84.25,84.27,20456.0,75.1382,75.1471,75.1114,75.1292,20456.0
2020-12-18 14:55:00,84.27,84.28,84.12,84.15,33625.0,75.1292,75.1382,74.9955,75.0223,33625.0
2020-12-18 15:00:00,84.15,84.19,84.12,84.13,47759.0,75.0223,75.0579,74.9955,75.0044,47759.0
2020-12-18 15:05:00,84.13,84.26,84.13,84.21,31629.0,75.0044,75.1203,75.0044,75.0757,31629.0
2020-12-18 15:10:00,84.21,84.21,84.12,84.14,137060.0,75.0757,75.0757,74.9955,75.0133,137060.0
2020-12-18 15:15:00,84.14,84.19,84.04,84.04,48494.0,75.0133,75.0579,74.9242,74.9242,48494.0
2020-12-18 15:20:00,84.04,84.06,83.92,83.97,61823.0,74.9242,74.942,74.8172,74.8618,61823.0
2020-12-18 15:25:00,83.97,83.97,83.85,83.88,42894.0,74.8618,74.8618,74.7548,74.7815,42894.0
2020-12-18 15:30:00,83.88,83.93,83.84,83.88,102364.0,74.7815,74.8261,74.7459,74.7815,102364.0
2020-12-18 15:35:00,83.87,83.87,83.66,83.68,83964.0,74.7726,74.7726,74.5854,74.6032,83964.0
2020-12-18 15:40:00,83.67,83.69,83.54,83.66,79564.0,74.5943,74.6121,74.4784,74.5854,79564.0
2020-12-18 15:45:00,83.67,84.07,83.63,83.97,166516.0,74.5943,74.9509,74.5587,74.8618,166516.0
2020-12-18 15:50:00,83.96,84.15,83.8,84.06,278777.0,74.8529,75.0223,74.7102,74.942,278777.0
2020-12-18 15:55:00,84.06,84.34,84.05,84.11,661031.0,74.942,75.1916,74.9331,74.9866,661031.0
2020-12-21 09:30:00,82.93,83.09,82.56,82.99,169271.0,73.9346,74.0772,73.6047,73.9881,169271.0
2020-12-21 09:35:00,82.95,83.45,82.94,83.4,230381.0,73.9524,74.3982,73.9435,74.3536,230381.0
2020-12-21 09:40:00,83.4,83.4,83.14,83.21,78380.0,74.3536,74.3536,74.1218,74.1842,78380.0
2020-12-21 09:45:00,83.22,83.3,83.14,83.3,86089.0,74.1931,74.2645,74.1218,74.2645,86089.0
2020-12-21 09:50:00,83.3,83.43,83.15,83.22,54370.0,74.2645,74.3804,74.1307,74.1931,54370.0
2020-12-21 09:55:00,83.25,83.39,83.12,83.15,78864.0,74.2199,74.3447,74.104,74.1307,78864.0
2020-12-21 10:00:00,83.14,83.15,82.84,82.92,109750.0,74.1218,74.1307,73.8543,73.9257,109750.0
2020-12-21 10:05:00,82.92,83.18,82.86,83.12,63866.0,73.9257,74.1575,73.8722,74.104,63866.0
2020-12-21 10:10:00,83.13,83.13,82.96,83.08,62182.0,74.1129,74.1129,73.9613,74.0683,62182.0
2020-12-21 10:15:00,83.01,83.04,82.72,82.88,67491.0,74.0059,74.0327,73.7474,73.89,67491.0
2020-12-21 10:20:00,82.89,82.98,82.76,82.92,58094.0,73.8989,73.9792,73.783,73.9257,58094.0
2020-12-21 10:25:00,82.92,83.04,82.8,82.82,38599.0,73.9257,74.0327,73.8187,73.8365,38599.0
2020-12-21 10:30:00,82.79,83.05,82.7,83.02,37503.0,73.8098,74.0416,73.7295,74.0148,37503.0
2020-12-21 10:35:00,83.03,83.12,82.92,83.1,49654.0,74.0237,74.104,73.9257,74.0861,49654.0
2020-12-21 10:40:00,83.06,83.11,82.96,82.96,30593.0,74.0505,74.0951,73.9613,73.9613,30593.0
2020-12-21 10:45:00,82.95,82.95,82.66,82.75,39034.0,73.9524,73.9524,73.6939,73.7741,39034.0
2020-12-21 10:50:00,82.77,82.96,82.73,82.93,25671.0,73.7919,73.9613,73.7563,73.9346,25671.0
2020-12-21 10:55:00,82.93,82.93,82.81,82.82,18769.0,73.9346,73.9346,73.8276,73.8365,18769.0
2020-12-21 11:00:00,82.82,82.99,82.79,82.95,34622.0,73.8365,73.9881,73.8098,73.9524,34622.0
2020-12-21 11:05:00,82.95,83.14,82.95,83.12,20464.0,73.9524,74.1218,73.9524,74.104,20464.0
2020-12-21 11:10:00,83.12,83.21,83.06,83.21,13356.0,74.104,74.1842,74.0505,74.1842,13356.0
2020-12-21 11:15:00,83.2,83.23,83.07,83.09,12425.0,74.1753,74.202,74.0594,74.0772,12425.0
2020-12-21 11:20:00,83.09,83.16,83.07,83.14,19986.0,74.0772,74.1396,74.0594,74.1218,19986.0
2020-12-21 11:25:00,83.13,83.15,83.06,83.07,20976.0,74.1129,74.1307,74.0505,74.0594,20976.0
2020-12-21 11:30:00,83.08,83.18,82.98,82.99,19890.0,74.0683,74.1575,73.9792,73.9881,19890.0
2020-12-21 11:35:00,83.0,83.05,82.95,83.03,59781.0,73.997,74.0416,73.9524,74.0237,59781.0
2020-12-21 11:40:00,83.03,83.06,82.98,83.01,24670.0,74.0237,74.0505,73.9792,74.0059,24670.0
2020-12-21 11:45:00,83.01,83.16,82.99,83.16,32174.0,74.0059,74.1396,73.9881,74.1396,32174.0
2020-12-21 11:50:00,83.17,83.18,83.12,83.12,34753.0,74.1486,74.1575,74.104,74.104,34753.0
2020-12-21 11:55:00,83.12,83.19,83.11,83.17,28565.0,74.104,74.1664,74.0951,74.1486,28565.0
2020-12-21 12:00:00,83.18,83.22,83.14,83.2,30071.0,74.1575,74.1931,74.1218,74.1753,30071.0
2020-12-21 12:05:00,83.19,83.23,83.14,83.23,15084.0,74.1664,74.202,74.1218,74.202,15084.0
2020-12-21 12:10:00,83.23,83.27,83.21,83.26,53985.0,74.202,74.2377,74.1842,74.2288,53985.0
2020-12-21 12:15:00,83.26,83.33,83.23,83.24,41523.0,74.2288,74.2912,74.202,74.211,41523.0
2020-12-21 12:20:00,83.24,83.41,83.24,83.39,19288.0,74.211,74.3625,74.211,74.3447,19288.0
2020-12-21 12:25:00,83.38,83.5,83.34,83.5,22697.0,74.3358,74.4428,74.3001,74.4428,22697.0
2020-12-21 12:30:00,83.5,83.63,83.5,83.56,18857.0,74.4428,74.5587,74.4428,74.4962,18857.0
2020-12-21 12:35:00,83.56,83.6,83.53,83.6,12546.0,74.4962,74.5319,74.4695,74.5319,12546.0
2020-12-21 12:40:00,83.6,83.61,83.46,83.47,24272.0,74.5319,74.5408,74.4071,74.416,24272.0
2020-12-21 12:45:00,83.47,83.57,83.42,83.52,30661.0,74.416,74.5052,74.3714,74.4606,30661.0
2020-12-21 12:50:00,83.53,83.63,83.52,83.58,29226.0,74.4695,74.5587,74.4606,74.5141,29226.0
2020-12-21 12:55:00,83.6,83.62,83.55,83.55,31765.0,74.5319,74.5497,74.4873,74.4873,31765.0
2020-12-21 13:00:00,83.55,83.59,83.51,83.55,19329.0,74.4873,74.523,74.4517,74.4873,19329.0
2020-12-21 13:05:00,83.52,83.55,83.5,83.52,16239.0,74.4606,74.4873,74.4428,74.4606,16239.0
2020-12-21 13:10:00,83.5,83.51,83.42,83.43,24122.0,74.4428,74.4517,74.3714,74.3804,24122.0
2020-12-21 13:15:00,83.44,83.44,83.34,83.4,22051.0,74.3893,74.3893,74.3001,74.3536,22051.0
2020-12-21 13:20:00,83.41,83.41,83.35,83.41,11735.0,74.3625,74.3625,74.309,74.3625,11735.0
2020-12-21 13:25:00,83.4,83.47,83.39,83.42,25685.0,74.3536,74.416,74.3447,74.3714,25685.0
2020-12-21 13:30:00,83.42,83.5,83.41,83.5,27524.0,74.3714,74.4428,74.3625,74.4428,27524.0
2020-12-21 13:35:00,83.51,83.55,83.47,83.52,24670.0,74.4517,74.4873,74.416,74.4606,24670.0
2020-12-21 13:40:00,83.52,83.59,83.49,83.58,24271.0,74.4606,74.523,74.4338,74.5141,24271.0
2020-12-21 13:45:00,83.56,83.57,83.48,83.5,25760.0,74.4962,74.5052,74.4249,74.4428,25760.0
2020-12-21 13:50:00,83.51,83.55,83.47,83.55,13486.0,74.4517,74.4873,74.416,74.4873,13486.0
2020-12-21 13:55:00,83.56,83.56,83.48,83.51,21808.0,74.4962,74.4962,74.4249,74.4517,21808.0
2020-12-21 14:00:00,83.51,83.52,83.44,83.47,25023.0,74.4517,74.4606,74.3893,74.416,25023.0
2020-12-21 14:05:00,83.47,83.5,83.44,83.49,30365.0,74.416,74.4428,74.3893,74.4338,30365.0
2020-12-21 14:10:00,83.48,83.58,83.46,83.55,16162.0,74.4249,74.5141,74.4071,74.4873,16162.0
2020-12-21 14:15:00,83.56,83.61,83.52,83.58,23866.0,74.4962,74.5408,74.4606,74.5141,23866.0
2020-12-21 14:20:00,83.56,83.66,83.53,83.61,16948.0,74.4962,74.5854,74.4695,74.5408,16948.0
2020-12-21 14:25:00,83.6,83.65,83.6,83.61,23109.0,74.5319,74.5765,74.5319,74.5408,23109.0
2020-12-21 14:30:00,83.61,83.65,83.6,83.61,26650.0,74.5408,74.5765,74.5319,74.5408,26650.0
2020-12-21 14:35:00,83.62,83.68,83.55,83.56,25842.0,74.5497,74.6032,74.4873,74.4962,25842.0
2020-12-21 14:40:00,83.56,83.6,83.52,83.56,17424.0,74.4962,74.5319,74.4606,74.4962,17424.0
2020-12-21 14:45:00,83.57,83.63,83.56,83.57,11304.0,74.5052,74.5587,74.4962,74.5052,11304.0
2020-12-21 14:50:00,83.58,83.6,83.54,83.56,13253.0,74.5141,74.5319,74.4784,74.4962,13253.0
2020-12-21 14:55:00,83.56,83.59,83.44,83.47,15276.0,74.4962,74.523,74.3893,74.416,15276.0
2020-12-21 15:00:00,83.48,83.52,83.46,83.47,32065.0,74.4249,74.4606,74.4071,74.416,32065.0
2020-12-21 15:05:00,83.47,83.47,83.32,83.33,28223.0,74.416,74.416,74.2823,74.2912,28223.0
2020-12-21 15:10:00,83.32,83.41,83.27,83.4,29021.0,74.2823,74.3625,74.2377,74.3536,29021.0
2020-12-21 15:15:00,83.39,83.42,83.33,83.37,39031.0,74.3447,74.3714,74.2912,74.3269,39031.0
2020-12-21 15:20:00,83.37,83.41,83.35,83.37,22601.0,74.3269,74.3625,74.309,74.3269,22601.0
2020-12-21 15:25:00,83.36,83.46,83.36,83.45,37709.0,74.3179,74.4071,74.3179,74.3982,37709.0
2020-12-21 15:30:00,83.45,83.45,83.24,83.25,42928.0,74.3982,74.3982,74.211,74.2199,42928.0
2020-12-21 15:35:00,83.26,83.41,83.24,83.41,56111.0,74.2288,74.3625,74.211,74.3625,56111.0
2020-12-21 15:40:00,83.41,83.45,83.34,83.36,45201.0,74.3625,74.3982,74.3001,74.3179,45201.0
2020-12-21 15:45:00,83.36,83.46,83.33,83.44,52862.0,74.3179,74.4071,74.2912,74.3893,52862.0
2020-12-21 15:50:00,83.44,83.51,83.4,83.51,161347.0,74.3893,74.4517,74.3536,74.4517,161347.0
2020-12-21 15:55:00,83.51,83.58,83.45,83.54,604964.0,74.4517,74.5141,74.3982,74.4784,604964.0
2020-12-22 09:30:00,83.71,83.83,83.56,83.65,37455.0,74.63,74.737,74.4962,74.5765,37455.0
2020-12-22 09:35:00,83.62,83.62,83.32,83.41,30078.0,74.5497,74.5497,74.2823,74.3625,30078.0
2020-12-22 09:40:00,83.45,83.61,83.33,83.52,18874.0,74.3982,74.5408,74.2912,74.4606,18874.0
2020-12-22 09:45:00,83.56,83.64,83.49,83.53,18536.0,74.4962,74.5676,74.4338,74.4695,18536.0
2020-12-22 09:50:00,83.55,83.55,83.42,83.43,26035.0,74.4873,74.4873,74.3714,74.3804,26035.0
2020-12-22 09:55:00,83.43,83.52,83.34,83.42,24149.0,74.3804,74.4606,74.3001,74.3714,24149.0
2020-12-22 10:00:00,83.41,83.59,83.41,83.47,21817.0,74.3625,74.523,74.3625,74.416,21817.0
2020-12-22 10:05:00,83.48,83.67,83.47,83.67,19500.0,74.4249,74.5943,74.416,74.5943,19500.0
2020-12-22 10:10:00,83.68,83.71,83.58,83.66,18210.0,74.6032,74.63,74.5141,74.5854,18210.0
2020-12-22 10:15:00,83.69,83.71,83.59,83.63,25534.0,74.6121,74.63,74.523,74.5587,25534.0
2020-12-22 10:20:00,83.62,83.78,83.6,83.74,58733.0,74.5497,74.6924,74.5319,74.6567,58733.0
2020-12-22 10:25:00,83.75,83.83,83.71,83.83,26792.0,74.6656,74.737,74.63,74.737,26792.0
2020-12-22 10:30:00,83.84,83.85,83.71,83.71,18072.0,74.7459,74.7548,74.63,74.63,18072.0
2020-12-22 10:35:00,83.71,83.78,83.7,83.72,20210.0,74.63,74.6924,74.6211,74.6389,20210.0
2020-12-22 10:40:00,83.72,83.77,83.69,83.69,27210.0,74.6389,74.6835,74.6121,74.6121,27210.0
2020-12-22 10:45:00,83.69,83.74,83.63,83.65,24623.0,74.6121,74.6567,74.5587,74.5765,24623.0
2020-12-22 10:50:00,83.64,83.73,83.63,83.7,19470.0,74.5676,74.6478,74.5587,74.6211,19470.0
2020-12-22 10:55:00,83.69,83.71,83.6,83.64,23213.0,74.6121,74.63,74.5319,74.5676,23213.0
2020-12-22 11:00:00,83.63,83.73,83.63,83.71,29406.0,74.5587,74.6478,74.5587,74.63,29406.0
2020-12-22 11:05:00,83.71,83.78,83.7,83.76,19453.0,74.63,74.6924,74.6211,74.6746,19453.0
2020-12-22 11:10:00,83.76,83.81,83.75,83.8,16688.0,74.6746,74.7191,74.6656,74.7102,16688.0
2020-12-22 11:15:00,83.8,83.86,83.78,83.84,12692.0,74.7102,74.7637,74.6924,74.7459,12692.0
2020-12-22 11:20:00,83.83,83.87,83.76,83.84,17635.0,74.737,74.7726,74.6746,74.7459,17635.0
2020-12-22 11:25:00,83.84,83.85,83.78,83.83,12505.0,74.7459,74.7548,74.6924,74.737,12505.0
2020-12-22 11:30:00,83.83,83.86,83.77,83.79,27971.0,74.737,74.7637,74.6835,74.7013,27971.0
2020-12-22 11:35:00,83.79,83.86,83.77,83.78,31783.0,74.7013,74.7637,74.6835,74.6924,31783.0
2020-12-22 11:40:00,83.78,83.81,83.64,83.67,170264.0,74.6924,74.7191,74.5676,74.5943,170264.0
2020-12-22 11:45:00,83.67,83.77,83.65,83.72,28261.0,74.5943,74.6835,74.5765,74.6389,28261.0
2020-12-22 11:50:00,83.72,83.72,83.63,83.65,34727.0,74.6389,74.6389,74.5587,74.5765,34727.0
2020-12-22 11:55:00,83.65,83.71,83.65,83.67,9324.0,74.5765,74.63,74.5765,74.5943,9324.0
2020-12-22 12:00:00,83.66,83.7,83.64,83.65,10950.0,74.5854,74.6211,74.5676,74.5765,10950.0
2020-12-22 12:05:00,83.65,83.7,83.64,83.67,10725.0,74.5765,74.6211,74.5676,74.5943,10725.0
2020-12-22 12:10:00,83.68,83.73,83.67,83.7,15778.0,74.6032,74.6478,74.5943,74.6211,15778.0
2020-12-22 12:15:00,83.7,83.78,83.7,83.76,10140.0,74.6211,74.6924,74.6211,74.6746,10140.0
2020-12-22 12:20:00,83.77,83.77,83.73,83.73,11028.0,74.6835,74.6835,74.6478,74.6478,11028.0
2020-12-22 12:25:00,83.73,83.77,83.72,83.75,13607.0,74.6478,74.6835,74.6389,74.6656,13607.0
2020-12-22 12:30:00,83.76,83.77,83.69,83.7,20417.0,74.6746,74.6835,74.6121,74.6211,20417.0
2020-12-22 12:35:00,83.71,83.84,83.71,83.82,32748.0,74.63,74.7459,74.63,74.728,32748.0
2020-12-22 12:40:00,83.84,83.88,83.81,83.82,25162.0,74.7459,74.7815,74.7191,74.728,25162.0
2020-12-22 12:45:00,83.82,83.86,83.8,83.84,8342.0,74.728,74.7637,74.7102,74.7459,8342.0
2020-12-22 12:50:00,83.84,83.84,83.78,83.78,11268.0,74.7459,74.7459,74.6924,74.6924,11268.0
2020-12-22 12:55:00,83.77,83.79,83.73,83.77,13217.0,74.6835,74.7013,74.6478,74.6835,13217.0
2020-12-22 13:00:00,83.77,83.78,83.73,83.73,8201.0,74.6835,74.6924,74.6478,74.6478,8201.0
2020-12-22 13:05:00,83.73,83.77,83.72,83.77,9290.0,74.6478,74.6835,74.6389,74.6835,9290.0
2020-12-22 13:10:00,83.78,83.82,83.76,83.82,14659.0,74.6924,74.728,74.6746,74.728,14659.0
2020-12-22 13:15:00,83.83,83.85,83.81,83.81,9253.0,74.737,74.7548,74.7191,74.7191,9253.0
2020-12-22 13:20:00,83.83,83.85,83.78,83.8,11830.0,74.737,74.7548,74.6924,74.7102,11830.0
2020-12-22 13:25:00,83.8,83.81,83.77,83.79,15319.0,74.7102,74.7191,74.6835,74.7013,15319.0
2020-12-22 13:30:00,83.79,83.83,83.76,83.83,49361.0,74.7013,74.737,74.6746,74.737,49361.0
2020-12-22 13:35:00,83.83,83.87,83.82,83.84,162376.0,74.737,74.7726,74.728,74.7459,162376.0
2020-12-22 13:40:00,83.84,83.86,83.81,83.84,39860.0,74.7459,74.7637,74.7191,74.7459,39860.0
2020-12-22 13:45:00,83.84,83.9,83.83,83.88,20216.0,74.7459,74.7994,74.737,74.7815,20216.0
2020-12-22 13:50:00,83.89,83.97,83.88,83.97,22946.0,74.7905,74.8618,74.7815,74.8618,22946.0
2020-12-22 13:55:00,83.97,83.98,83.91,83.91,11755.0,74.8618,74.8707,74.8083,74.8083,11755.0
2020-12-22 14:00:00,83.92,83.95,83.9,83.95,13075.0,74.8172,74.8439,74.7994,74.8439,13075.0
2020-12-22 14:05:00,83.94,83.94,83.89,83.92,30713.0,74.835,74.835,74.7905,74.8172,30713.0
2020-12-22 14:10:00,83.92,84.01,83.92,84.0,34244.0,74.8172,74.8974,74.8172,74.8885,34244.0
2020-12-22 14:15:00,84.01,84.12,84.0,84.08,74287.0,74.8974,74.9955,74.8885,74.9598,74287.0
2020-12-22 14:20:00,84.09,84.09,83.99,83.99,20588.0,74.9688,74.9688,74.8796,74.8796,20588.0
2020-12-22 14:25:00,84.0,84.03,83.99,84.02,11967.0,74.8885,74.9153,74.8796,74.9064,11967.0
2020-12-22 14:30:00,84.03,84.05,83.99,84.02,14910.0,74.9153,74.9331,74.8796,74.9064,14910.0
2020-12-22 14:35:00,84.03,84.05,83.95,83.95,25685.0,74.9153,74.9331,74.8439,74.8439,25685.0
2020-12-22 14:40:00,83.95,84.0,83.94,83.97,16734.0,74.8439,74.8885,74.835,74.8618,16734.0
2020-12-22 14:45:00,83.94,83.96,83.91,83.95,7722.0,74.835,74.8529,74.8083,74.8439,7722.0
2020-12-22 14:50:00,83.95,84.01,83.94,83.97,14641.0,74.8439,74.8974,74.835,74.8618,14641.0
2020-12-22 14:55:00,83.98,84.04,83.95,84.04,16475.0,74.8707,74.9242,74.8439,74.9242,16475.0
2020-12-22 15:00:00,84.04,84.06,84.03,84.06,13387.0,74.9242,74.942,74.9153,74.942,13387.0
2020-12-22 15:05:00,84.05,84.05,84.02,84.03,14648.0,74.9331,74.9331,74.9064,74.9153,14648.0
2020-12-22 15:10:00,84.03,84.04,83.97,84.02,17990.0,74.9153,74.9242,74.8618,74.9064,17990.0
2020-12-22 15:15:00,84.02,84.03,83.97,83.98,21946.0,74.9064,74.9153,74.8618,74.8707,21946.0
2020-12-22 15:20:00,83.98,84.03,83.97,84.0,20460.0,74.8707,74.9153,74.8618,74.8885,20460.0
2020-12-22 15:25:00,84.0,84.0,83.94,83.95,15557.0,74.8885,74.8885,74.835,74.8439,15557.0
2020-12-22 15:30:00,83.95,84.02,83.94,84.0,88887.0,74.8439,74.9064,74.835,74.8885,88887.0
2020-12-22 15:35:00,84.0,84.04,83.97,84.0,18417.0,74.8885,74.9242,74.8618,74.8885,18417.0
2020-12-22 15:40:00,84.01,84.09,83.99,84.09,24601.0,74.8974,74.9688,74.8796,74.9688,24601.0
2020-12-22 15:45:00,84.08,84.16,84.04,84.04,66477.0,74.9598,75.0312,74.9242,74.9242,66477.0
2020-12-22 15:50:00,84.04,84.19,84.03,84.19,153193.0,74.9242,75.0579,74.9153,75.0579,153193.0
2020-12-22 15:55:00,84.18,84.27,84.18,84.19,195682.0,75.049,75.1292,75.049,75.0579,195682.0
2020-12-23 09:30:00,84.56,84.88,84.4,84.81,29927.0,75.3878,75.6731,75.2451,75.6107,29927.0
2020-12-23 09:35:00,84.82,84.96,84.73,84.96,33179.0,75.6196,75.7444,75.5393,75.7444,33179.0
2020-12-23 09:40:00,84.96,84.96,84.84,84.87,18959.0,75.7444,75.7444,75.6374,75.6642,18959.0
2020-12-23 09:45:00,84.87,84.94,84.76,84.85,37347.0,75.6642,75.7266,75.5661,75.6463,37347.0
2020-12-23 09:50:00,84.84,84.96,84.76,84.8,19800.0,75.6374,75.7444,75.5661,75.6017,19800.0
2020-12-23 09:55:00,84.82,84.88,84.75,84.85,158864.0,75.6196,75.6731,75.5572,75.6463,158864.0
2020-12-23 10:00:00,84.84,85.01,84.84,84.9,27006.0,75.6374,75.789,75.6374,75.6909,27006.0
2020-12-23 10:05:00,84.89,84.94,84.75,84.78,44655.0,75.682,75.7266,75.5572,75.5839,44655.0
2020-12-23 10:10:00,84.78,84.79,84.66,84.77,43845.0,75.5839,75.5928,75.4769,75.575,43845.0
2020-12-23 10:15:00,84.78,84.89,84.7,84.88,93594.0,75.5839,75.682,75.5126,75.6731,93594.0
2020-12-23 10:20:00,84.89,84.97,84.88,84.92,21947.0,75.682,75.7533,75.6731,75.7087,21947.0
2020-12-23 10:25:00,84.92,84.93,84.76,84.82,21076.0,75.7087,75.7176,75.5661,75.6196,21076.0
2020-12-23 10:30:00,84.81,84.85,84.61,84.62,44998.0,75.6107,75.6463,75.4324,75.4413,44998.0
2020-12-23 10:35:00,84.62,84.74,84.61,84.72,27274.0,75.4413,75.5483,75.4324,75.5304,27274.0
2020-12-23 10:40:00,84.72,84.77,84.69,84.71,48958.0,75.5304,75.575,75.5037,75.5215,48958.0
2020-12-23 10:45:00,84.71,84.75,84.65,84.74,33121.0,75.5215,75.5572,75.468,75.5483,33121.0
2020-12-23 10:50:00,84.73,84.77,84.68,84.68,30018.0,75.5393,75.575,75.4948,75.4948,30018.0
2020-12-23 10:55:00,84.68,84.71,84.64,84.67,27510.0,75.4948,75.5215,75.4591,75.4858,27510.0
2020-12-23 11:00:00,84.67,84.69,84.55,84.61,39971.0,75.4858,75.5037,75.3789,75.4324,39971.0
2020-12-23 11:05:00,84.59,84.62,84.56,84.57,54393.0,75.4145,75.4413,75.3878,75.3967,54393.0
2020-12-23 11:10:00,84.57,84.6,84.5,84.58,43411.0,75.3967,75.4234,75.3343,75.4056,43411.0
2020-12-23 11:15:00,84.58,84.73,84.56,84.72,20469.0,75.4056,75.5393,75.3878,75.5304,20469.0
2020-12-23 11:20:00,84.73,84.74,84.65,84.65,11304.0,75.5393,75.5483,75.468,75.468,11304.0
2020-12-23 11:25:00,84.65,84.67,84.59,84.61,14440.0,75.468,75.4858,75.4145,75.4324,14440.0
2020-12-23 11:30:00,84.62,84.65,84.58,84.6,41933.0,75.4413,75.468,75.4056,75.4234,41933.0
2020-12-23 11:35:00,84.6,84.63,84.56,84.59,17558.0,75.4234,75.4502,75.3878,75.4145,17558.0
2020-12-23 11:40:00,84.59,84.67,84.59,84.63,15093.0,75.4145,75.4858,75.4145,75.4502,15093.0
2020-12-23 11:45:00,84.62,84.66,84.58,84.6,24662.0,75.4413,75.4769,75.4056,75.4234,24662.0
2020-12-23 11:50:00,84.61,84.7,84.61,84.68,23143.0,75.4324,75.5126,75.4324,75.4948,23143.0
2020-12-23 11:55:00,84.69,84.75,84.69,84.7,24096.0,75.5037,75.5572,75.5037,75.5126,24096.0
2020-12-23 12:00:00,84.69,84.75,84.67,84.68,16415.0,75.5037,75.5572,75.4858,75.4948,16415.0
2020-12-23 12:05:00,84.68,84.71,84.63,84.64,20019.0,75.4948,75.5215,75.4502,75.4591,20019.0
2020-12-23 12:10:00,84.65,84.65,84.57,84.59,17499.0,75.468,75.468,75.3967,75.4145,17499.0
2020-12-23 12:15:00,84.59,84.62,84.57,84.58,18260.0,75.4145,75.4413,75.3967,75.4056,18260.0
2020-12-23 12:20:00,84.58,84.64,84.58,84.62,20682.0,75.4056,75.4591,75.4056,75.4413,20682.0
2020-12-23 12:25:00,84.62,84.63,84.55,84.57,43313.0,75.4413,75.4502,75.3789,75.3967,43313.0
2020-12-23 12:30:00,84.56,84.56,84.48,84.5,17845.0,75.3878,75.3878,75.3165,75.3343,17845.0
2020-12-23 12:35:00,84.5,84.51,84.42,84.43,16798.0,75.3343,75.3432,75.263,75.2719,16798.0
2020-12-23 12:40:00,84.43,84.49,84.43,84.47,16320.0,75.2719,75.3254,75.2719,75.3075,16320.0
2020-12-23 12:45:00,84.47,84.47,84.4,84.42,7869.0,75.3075,75.3075,75.2451,75.263,7869.0
2020-12-23 12:50:00,84.42,84.46,84.42,84.43,13293.0,75.263,75.2986,75.263,75.2719,13293.0
2020-12-23 12:55:00,84.43,84.47,84.4,84.44,46151.0,75.2719,75.3075,75.2451,75.2808,46151.0
2020-12-23 13:00:00,84.44,84.46,84.41,84.43,20793.0,75.2808,75.2986,75.254,75.2719,20793.0
2020-12-23 13:05:00,84.42,84.46,84.35,84.36,17084.0,75.263,75.2986,75.2006,75.2095,17084.0
2020-12-23 13:10:00,84.35,84.43,84.34,84.41,17253.0,75.2006,75.2719,75.1916,75.254,17253.0
2020-12-23 13:15:00,84.39,84.42,84.36,84.39,21409.0,75.2362,75.263,75.2095,75.2362,21409.0
2020-12-23 13:20:00,84.38,84.38,84.33,84.34,10350.0,75.2273,75.2273,75.1827,75.1916,10350.0
2020-12-23 13:25:00,84.33,84.33,84.29,84.31,4836.0,75.1827,75.1827,75.1471,75.1649,4836.0
2020-12-23 13:30:00,84.32,84.33,84.23,84.25,15593.0,75.1738,75.1827,75.0936,75.1114,15593.0
2020-12-23 13:35:00,84.24,84.24,84.17,84.17,23521.0,75.1025,75.1025,75.0401,75.0401,23521.0
2020-12-23 13:40:00,84.17,84.2,84.12,84.13,21770.0,75.0401,75.0668,74.9955,75.0044,21770.0
2020-12-23 13:45:00,84.12,84.14,84.05,84.06,13247.0,74.9955,75.0133,74.9331,74.942,13247.0
2020-12-23 13:50:00,84.07,84.09,84.02,84.03,7384.0,74.9509,74.9688,74.9064,74.9153,7384.0
2020-12-23 13:55:00,84.01,84.05,84.0,84.0,9028.0,74.8974,74.9331,74.8885,74.8885,9028.0
2020-12-23 14:00:00,84.01,84.1,84.01,84.03,12250.0,74.8974,74.9777,74.8974,74.9153,12250.0
2020-12-23 14:05:00,84.04,84.05,83.97,83.97,11303.0,74.9242,74.9331,74.8618,74.8618,11303.0
2020-12-23 14:10:00,83.96,84.02,83.94,84.02,18911.0,74.8529,74.9064,74.835,74.9064,18911.0
2020-12-23 14:15:00,84.02,84.04,83.99,84.03,12469.0,74.9064,74.9242,74.8796,74.9153,12469.0
2020-12-23 14:20:00,84.03,84.04,83.96,83.97,23301.0,74.9153,74.9242,74.8529,74.8618,23301.0
2020-12-23 14:25:00,83.95,83.97,83.94,83.95,20523.0,74.8439,74.8618,74.835,74.8439,20523.0
2020-12-23 14:30:00,83.95,83.97,83.87,83.89,17695.0,74.8439,74.8618,74.7726,74.7905,17695.0
2020-12-23 14:35:00,83.89,83.93,83.85,83.86,19243.0,74.7905,74.8261,74.7548,74.7637,19243.0
2020-12-23 14:40:00,83.85,83.88,83.84,83.85,15717.0,74.7548,74.7815,74.7459,74.7548,15717.0
2020-12-23 14:45:00,83.85,83.91,83.83,83.88,32221.0,74.7548,74.8083,74.737,74.7815,32221.0
2020-12-23 14:50:00,83.88,83.88,83.8,83.8,47869.0,74.7815,74.7815,74.7102,74.7102,47869.0
2020-12-23 14:55:00,83.79,83.81,83.76,83.76,29191.0,74.7013,74.7191,74.6746,74.6746,29191.0
2020-12-23 15:00:00,83.76,83.76,83.69,83.74,39555.0,74.6746,74.6746,74.6121,74.6567,39555.0
2020-12-23 15:05:00,83.74,83.79,83.7,83.79,24232.0,74.6567,74.7013,74.6211,74.7013,24232.0
2020-12-23 15:10:00,83.78,83.87,83.78,83.84,48085.0,74.6924,74.7726,74.6924,74.7459,48085.0
2020-12-23 15:15:00,83.83,83.88,83.82,83.86,19536.0,74.737,74.7815,74.728,74.7637,19536.0
2020-12-23 15:20:00,83.85,83.94,83.85,83.9,92867.0,74.7548,74.835,74.7548,74.7994,92867.0
2020-12-23 15:25:00,83.9,83.98,83.89,83.94,40138.0,74.7994,74.8707,74.7905,74.835,40138.0
2020-12-23 15:30:00,83.93,83.95,83.87,83.87,29275.0,74.8261,74.8439,74.7726,74.7726,29275.0
2020-12-23 15:35:00,83.88,83.98,83.87,83.93,29868.0,74.7815,74.8707,74.7726,74.8261,29868.0
2020-12-23 15:40:00,83.92,83.98,83.91,83.98,34106.0,74.8172,74.8707,74.8083,74.8707,34106.0
2020-12-23 15:45:00,83.97,84.03,83.82,83.84,100047.0,74.8618,74.9153,74.728,74.7459,100047.0
2020-12-23 15:50:00,83.83,83.84,83.55,83.66,303101.0,74.737,74.7459,74.4873,74.5854,303101.0
2020-12-23 15:55:00,83.65,83.84,83.62,83.63,1254413.0,74.5765,74.7459,74.5497,74.5587,1254413.0
2020-12-24 09:30:00,83.93,84.09,83.88,83.95,26766.0,74.8261,74.9688,74.7815,74.8439,26766.0
2020-12-24 09:35:00,83.91,84.08,83.89,83.94,16196.0,74.8083,74.9598,74.7905,74.835,16196.0
2020-12-24 09:40:00,83.92,84.0,83.88,83.92,16645.0,74.8172,74.8885,74.7815,74.8172,16645.0
2020-12-24 09:45:00,83.91,83.91,83.73,83.8,20944.0,74.8083,74.8083,74.6478,74.7102,20944.0
2020-12-24 09:50:00,83.83,83.84,83.68,83.77,24676.0,74.737,74.7459,74.6032,74.6835,24676.0
2020-12-24 09:55:00,83.78,83.82,83.72,83.82,9500.0,74.6924,74.728,74.6389,74.728,9500.0
2020-12-24 10:00:00,83.8,83.95,83.78,83.93,15687.0,74.7102,74.8439,74.6924,74.8261,15687.0
2020-12-24 10:05:00,83.94,83.97,83.84,83.92,21986.0,74.835,74.8618,74.7459,74.8172,21986.0
2020-12-24 10:10:00,83.92,83.98,83.9,83.98,9210.0,74.8172,74.8707,74.7994,74.8707,9210.0
2020-12-24 10:15:00,83.99,84.02,83.96,83.97,15600.0,74.8796,74.9064,74.8529,74.8618,15600.0
2020-12-24 10:20:00,83.95,84.01,83.91,83.92,13750.0,74.8439,74.8974,74.8083,74.8172,13750.0
2020-12-24 10:25:00,83.9,83.97,83.84,83.97,13865.0,74.7994,74.8618,74.7459,74.8618,13865.0
2020-12-24 10:30:00,83.97,83.97,83.84,83.86,7737.0,74.8618,74.8618,74.7459,74.7637,7737.0
2020-12-24 10:35:00,83.84,83.87,83.8,83.83,34903.0,74.7459,74.7726,74.7102,74.737,34903.0
2020-12-24 10:40:00,83.82,83.9,83.78,83.81,24963.0,74.728,74.7994,74.6924,74.7191,24963.0
2020-12-24 10:45:00,83.81,83.83,83.8,83.81,14150.0,74.7191,74.737,74.7102,74.7191,14150.0
2020-12-24 10:50:00,83.82,83.9,83.81,83.9,14520.0,74.728,74.7994,74.7191,74.7994,14520.0
2020-12-24 10:55:00,83.9,84.0,83.9,83.92,9749.0,74.7994,74.8885,74.7994,74.8172,9749.0
2020-12-24 11:00:00,83.94,83.94,83.88,83.92,20455.0,74.835,74.835,74.7815,74.8172,20455.0
2020-12-24 11:05:00,83.94,84.02,83.92,83.95,17381.0,74.835,74.9064,74.8172,74.8439,17381.0
2020-12-24 11:10:00,83.97,84.02,83.95,83.99,13014.0,74.8618,74.9064,74.8439,74.8796,13014.0
2020-12-24 11:15:00,83.96,83.97,83.88,83.88,9734.0,74.8529,74.8618,74.7815,74.7815,9734.0
2020-12-24 11:20:00,83.89,83.97,83.88,83.96,10369.0,74.7905,74.8618,74.7815,74.8529,10369.0
2020-12-24 11:25:00,83.96,83.96,83.9,83.9,15659.0,74.8529,74.8529,74.7994,74.7994,15659.0
2020-12-24 11:30:00,83.89,83.91,83.82,83.91,26105.0,74.7905,74.8083,74.728,74.8083,26105.0
2020-12-24 11:35:00,83.9,83.93,83.89,83.92,6378.0,74.7994,74.8261,74.7905,74.8172,6378.0
2020-12-24 11:40:00,83.93,83.96,83.87,83.91,9653.0,74.8261,74.8529,74.7726,74.8083,9653.0
2020-12-24 11:45:00,83.91,83.97,83.87,83.89,26497.0,74.8083,74.8618,74.7726,74.7905,26497.0
2020-12-24 11:50:00,83.88,83.94,83.86,83.93,15095.0,74.7815,74.835,74.7637,74.8261,15095.0
2020-12-24 11:55:00,83.92,83.96,83.89,83.95,20017.0,74.8172,74.8529,74.7905,74.8439,20017.0
2020-12-24 12:00:00,83.94,83.94,83.82,83.83,19582.0,74.835,74.835,74.728,74.737,19582.0
2020-12-24 12:05:00,83.84,83.94,83.81,83.92,18947.0,74.7459,74.835,74.7191,74.8172,18947.0
2020-12-24 12:10:00,83.92,83.96,83.91,83.94,9391.0,74.8172,74.8529,74.8083,74.835,9391.0
2020-12-24 12:15:00,83.95,83.96,83.92,83.95,6253.0,74.8439,74.8529,74.8172,74.8439,6253.0
2020-12-24 12:20:00,83.94,83.97,83.92,83.95,12701.0,74.835,74.8618,74.8172,74.8439,12701.0
2020-12-24 12:25:00,83.96,84.01,83.91,84.01,11860.0,74.8529,74.8974,74.8083,74.8974,11860.0
2020-12-24 12:30:00,84.01,84.09,84.0,84.08,36009.0,74.8974,74.9688,74.8885,74.9598,36009.0
2020-12-24 12:35:00,84.07,84.09,84.0,84.01,25142.0,74.9509,74.9688,74.8885,74.8974,25142.0
2020-12-24 12:40:00,84.0,84.04,83.93,84.04,16316.0,74.8885,74.9242,74.8261,74.9242,16316.0
2020-12-24 12:45:00,84.04,84.13,84.02,84.12,29004.0,74.9242,75.0044,74.9064,74.9955,29004.0
2020-12-24 12:50:00,84.14,84.24,84.14,84.21,40180.0,75.0133,75.1025,75.0133,75.0757,40180.0
2020-12-24 12:55:00,84.2,84.32,84.18,84.28,106343.0,75.0668,75.1738,75.049,75.1382,106343.0
2020-12-28 09:30:00,84.66,84.75,84.49,84.54,55737.0,75.4769,75.5572,75.3254,75.3699,55737.0
2020-12-28 09:35:00,84.53,84.65,84.28,84.32,31353.0,75.361,75.468,75.1382,75.1738,31353.0
2020-12-28 09:40:00,84.31,84.54,84.26,84.45,38355.0,75.1649,75.3699,75.1203,75.2897,38355.0
2020-12-28 09:45:00,84.44,84.5,84.36,84.45,53622.0,75.2808,75.3343,75.2095,75.2897,53622.0
2020-12-28 09:50:00,84.45,84.54,84.41,84.47,41583.0,75.2897,75.3699,75.254,75.3075,41583.0
2020-12-28 09:55:00,84.45,84.46,84.27,84.28,54743.0,75.2897,75.2986,75.1292,75.1382,54743.0
2020-12-28 10:00:00,84.29,84.51,84.29,84.51,29738.0,75.1471,75.3432,75.1471,75.3432,29738.0
2020-12-28 10:05:00,84.5,84.58,84.48,84.57,37648.0,75.3343,75.4056,75.3165,75.3967,37648.0
2020-12-28 10:10:00,84.57,84.62,84.5,84.6,29002.0,75.3967,75.4413,75.3343,75.4234,29002.0
2020-12-28 10:15:00,84.62,84.83,84.61,84.77,39133.0,75.4413,75.6285,75.4324,75.575,39133.0
2020-12-28 10:20:00,84.78,84.83,84.61,84.62,219617.0,75.5839,75.6285,75.4324,75.4413,219617.0
2020-12-28 10:25:00,84.63,84.68,84.51,84.53,89688.0,75.4502,75.4948,75.3432,75.361,89688.0
2020-12-28 10:30:00,84.53,84.66,84.49,84.62,103871.0,75.361,75.4769,75.3254,75.4413,103871.0
2020-12-28 10:35:00,84.63,84.64,84.51,84.56,41406.0,75.4502,75.4591,75.3432,75.3878,41406.0
2020-12-28 10:40:00,84.58,84.69,84.57,84.67,33144.0,75.4056,75.5037,75.3967,75.4858,33144.0
2020-12-28 10:45:00,84.67,84.72,84.58,84.66,22746.0,75.4858,75.5304,75.4056,75.4769,22746.0
2020-12-28 10:50:00,84.65,84.7,84.61,84.68,21281.0,75.468,75.5126,75.4324,75.4948,21281.0
2020-12-28 10:55:00,84.69,84.8,84.65,84.79,44563.0,75.5037,75.6017,75.468,75.5928,44563.0
2020-12-28 11:00:00,84.78,84.78,84.58,84.58,26128.0,75.5839,75.5839,75.4056,75.4056,26128.0
2020-12-28 11:05:00,84.58,84.63,84.57,84.58,14589.0,75.4056,75.4502,75.3967,75.4056,14589.0
2020-12-28 11:10:00,84.58,84.62,84.54,84.54,14024.0,75.4056,75.4413,75.3699,75.3699,14024.0
2020-12-28 11:15:00,84.55,84.66,84.55,84.66,30509.0,75.3789,75.4769,75.3789,75.4769,30509.0
2020-12-28 11:20:00,84.65,84.71,84.65,84.7,16214.0,75.468,75.5215,75.468,75.5126,16214.0
2020-12-28 11:25:00,84.71,84.72,84.61,84.68,19067.0,75.5215,75.5304,75.4324,75.4948,19067.0
2020-12-28 11:30:00,84.69,84.72,84.66,84.72,12887.0,75.5037,75.5304,75.4769,75.5304,12887.0
2020-12-28 11:35:00,84.72,84.77,84.69,84.76,10630.0,75.5304,75.575,75.5037,75.5661,10630.0
2020-12-28 11:40:00,84.75,84.79,84.74,84.77,32702.0,75.5572,75.5928,75.5483,75.575,32702.0
2020-12-28 11:45:00,84.77,84.85,84.74,84.83,18301.0,75.575,75.6463,75.5483,75.6285,18301.0
2020-12-28 11:50:00,84.82,84.83,84.76,84.79,18825.0,75.6196,75.6285,75.5661,75.5928,18825.0
2020-12-28 11:55:00,84.78,84.79,84.7,84.75,12240.0,75.5839,75.5928,75.5126,75.5572,12240.0
2020-12-28 12:00:00,84.75,84.87,84.73,84.84,12858.0,75.5572,75.6642,75.5393,75.6374,12858.0
2020-12-28 12:05:00,84.86,84.88,84.84,84.86,9350.0,75.6552,75.6731,75.6374,75.6552,9350.0
2020-12-28 12:10:00,84.86,84.88,84.8,84.81,10432.0,75.6552,75.6731,75.6017,75.6107,10432.0
2020-12-28 12:15:00,84.82,84.82,84.73,84.73,14572.0,75.6196,75.6196,75.5393,75.5393,14572.0
2020-12-28 12:20:00,84.73,84.76,84.72,84.74,27948.0,75.5393,75.5661,75.5304,75.5483,27948.0
2020-12-28 12:25:00,84.75,84.75,84.72,84.74,33897.0,75.5572,75.5572,75.5304,75.5483,33897.0
2020-12-28 12:30:00,84.75,84.75,84.67,84.69,25532.0,75.5572,75.5572,75.4858,75.5037,25532.0
2020-12-28 12:35:00,84.68,84.69,84.64,84.69,32391.0,75.4948,75.5037,75.4591,75.5037,32391.0
2020-12-28 12:40:00,84.69,84.76,84.68,84.74,34850.0,75.5037,75.5661,75.4948,75.5483,34850.0
2020-12-28 12:45:00,84.75,84.77,84.72,84.73,190029.0,75.5572,75.575,75.5304,75.5393,190029.0
2020-12-28 12:50:00,84.71,84.73,84.69,84.72,16466.0,75.5215,75.5393,75.5037,75.5304,16466.0
2020-12-28 12:55:00,84.72,84.74,84.68,84.74,35587.0,75.5304,75.5483,75.4948,75.5483,35587.0
2020-12-28 13:00:00,84.75,84.75,84.72,84.73,30009.0,75.5572,75.5572,75.5304,75.5393,30009.0
2020-12-28 13:05:00,84.73,84.75,84.7,84.75,21500.0,75.5393,75.5572,75.5126,75.5572,21500.0
2020-12-28 13:10:00,84.75,84.76,84.73,84.75,69088.0,75.5572,75.5661,75.5393,75.5572,69088.0
2020-12-28 13:15:00,84.75,84.82,84.74,84.82,27254.0,75.5572,75.6196,75.5483,75.6196,27254.0
2020-12-28 13:20:00,84.81,84.81,84.78,84.8,16521.0,75.6107,75.6107,75.5839,75.6017,16521.0
2020-12-28 13:25:00,84.81,84.84,84.8,84.81,50768.0,75.6107,75.6374,75.6017,75.6107,50768.0
2020-12-28 13:30:00,84.8,84.82,84.78,84.8,9938.0,75.6017,75.6196,75.5839,75.6017,9938.0
2020-12-28 13:35:00,84.8,84.85,84.79,84.84,7983.0,75.6017,75.6463,75.5928,75.6374,7983.0
2020-12-28 13:40:00,84.86,84.91,84.84,84.88,20037.0,75.6552,75.6998,75.6374,75.6731,20037.0
2020-12-28 13:45:00,84.88,84.91,84.86,84.88,18932.0,75.6731,75.6998,75.6552,75.6731,18932.0
2020-12-28 13:50:00,84.87,84.89,84.82,84.83,10994.0,75.6642,75.682,75.6196,75.6285,10994.0
2020-12-28 13:55:00,84.84,84.88,84.83,84.86,11774.0,75.6374,75.6731,75.6285,75.6552,11774.0
2020-12-28 14:00:00,84.87,84.92,84.85,84.91,11679.0,75.6642,75.7087,75.6463,75.6998,11679.0
2020-12-28 14:05:00,84.91,84.94,84.88,84.91,82990.0,75.6998,75.7266,75.6731,75.6998,82990.0
2020-12-28 14:10:00,84.91,84.92,84.85,84.86,111606.0,75.6998,75.7087,75.6463,75.6552,111606.0
2020-12-28 14:15:00,84.85,84.87,84.8,84.8,137118.0,75.6463,75.6642,75.6017,75.6017,137118.0
2020-12-28 14:20:00,84.8,84.83,84.77,84.79,27191.0,75.6017,75.6285,75.575,75.5928,27191.0
2020-12-28 14:25:00,84.8,84.8,84.72,84.73,79524.0,75.6017,75.6017,75.5304,75.5393,79524.0
2020-12-28 14:30:00,84.73,84.76,84.73,84.75,50761.0,75.5393,75.5661,75.5393,75.5572,50761.0
2020-12-28 14:35:00,84.75,84.76,84.67,84.68,123162.0,75.5572,75.5661,75.4858,75.4948,123162.0
2020-12-28 14:40:00,84.68,84.69,84.66,84.67,129607.0,75.4948,75.5037,75.4769,75.4858,129607.0
2020-12-28 14:45:00,84.68,84.69,84.65,84.67,86624.0,75.4948,75.5037,75.468,75.4858,86624.0
2020-12-28 14:50:00,84.66,84.68,84.65,84.66,47325.0,75.4769,75.4948,75.468,75.4769,47325.0
2020-12-28 14:55:00,84.66,84.68,84.64,84.67,70681.0,75.4769,75.4948,75.4591,75.4858,70681.0
2020-12-28 15:00:00,84.67,84.7,84.62,84.62,107583.0,75.4858,75.5126,75.4413,75.4413,107583.0
2020-12-28 15:05:00,84.63,84.66,84.61,84.61,23535.0,75.4502,75.4769,75.4324,75.4324,23535.0
2020-12-28 15:10:00,84.62,84.68,84.61,84.66,126753.0,75.4413,75.4948,75.4324,75.4769,126753.0
2020-12-28 15:15:00,84.66,84.67,84.62,84.62,16970.0,75.4769,75.4858,75.4413,75.4413,16970.0
2020-12-28 15:20:00,84.62,84.63,84.59,84.61,29994.0,75.4413,75.4502,75.4145,75.4324,29994.0
2020-12-28 15:25:00,84.61,84.62,84.57,84.58,20995.0,75.4324,75.4413,75.3967,75.4056,20995.0
2020-12-28 15:30:00,84.58,84.58,84.5,84.53,71168.0,75.4056,75.4056,75.3343,75.361,71168.0
2020-12-28 15:35:00,84.53,84.59,84.52,84.59,44715.0,75.361,75.4145,75.3521,75.4145,44715.0
2020-12-28 15:40:00,84.59,84.79,84.58,84.77,120682.0,75.4145,75.5928,75.4056,75.575,120682.0
2020-12-28 15:45:00,84.76,84.94,84.74,84.94,156449.0,75.5661,75.7266,75.5483,75.7266,156449.0
2020-12-28 15:50:00,84.95,84.96,84.89,84.94,273588.0,75.7355,75.7444,75.682,75.7266,273588.0
2020-12-28 15:55:00,84.95,85.09,84.94,85.01,763004.0,75.7355,75.8603,75.7266,75.789,763004.0
2020-12-29 09:30:00,85.41,85.75,85.41,85.46,48990.0,76.1456,76.4487,76.1456,76.1902,48990.0
2020-12-29 09:35:00,85.45,85.46,85.32,85.38,42604.0,76.1812,76.1902,76.0653,76.1188,42604.0
2020-12-29 09:40:00,85.36,85.37,85.15,85.27,27080.0,76.101,76.1099,75.9138,76.0208,27080.0
2020-12-29 09:45:00,85.28,85.28,85.12,85.19,30644.0,76.0297,76.0297,75.887,75.9494,30644.0
2020-12-29 09:50:00,85.15,85.15,84.99,85.06,32388.0,75.9138,75.9138,75.7711,75.8335,32388.0
2020-12-29 09:55:00,85.07,85.1,84.88,84.9,25431.0,75.8425,75.8692,75.6731,75.6909,25431.0
2020-12-29 10:00:00,84.88,85.05,84.88,84.99,39270.0,75.6731,75.8246,75.6731,75.7711,39270.0
2020-12-29 10:05:00,84.98,84.99,84.73,84.85,20823.0,75.7622,75.7711,75.5393,75.6463,20823.0
2020-12-29 10:10:00,84.85,84.95,84.81,84.91,33524.0,75.6463,75.7355,75.6107,75.6998,33524.0
2020-12-29 10:15:00,84.92,85.01,84.86,84.87,44743.0,75.7087,75.789,75.6552,75.6642,44743.0
2020-12-29 10:20:00,84.85,84.88,84.8,84.85,23287.0,75.6463,75.6731,75.6017,75.6463,23287.0
2020-12-29 10:25:00,84.84,84.87,84.73,84.73,18329.0,75.6374,75.6642,75.5393,75.5393,18329.0
2020-12-29 10:30:00,84.75,84.82,84.74,84.75,25626.0,75.5572,75.6196,75.5483,75.5572,25626.0
2020-12-29 10:35:00,84.75,84.79,84.66,84.66,26616.0,75.5572,75.5928,75.4769,75.4769,26616.0
2020-12-29 10:40:00,84.66,84.7,84.62,84.69,13654.0,75.4769,75.5126,75.4413,75.5037,13654.0
2020-12-29 10:45:00,84.7,84.75,84.67,84.7,21621.0,75.5126,75.5572,75.4858,75.5126,21621.0
2020-12-29 10:50:00,84.69,84.71,84.54,84.55,21869.0,75.5037,75.5215,75.3699,75.3789,21869.0
2020-12-29 10:55:00,84.55,84.68,84.5,84.68,27745.0,75.3789,75.4948,75.3343,75.4948,27745.0
2020-12-29 11:00:00,84.67,84.69,84.54,84.54,19466.0,75.4858,75.5037,75.3699,75.3699,19466.0
2020-12-29 11:05:00,84.55,84.56,84.48,84.48,16092.0,75.3789,75.3878,75.3165,75.3165,16092.0
2020-12-29 11:10:00,84.47,84.51,84.37,84.42,21633.0,75.3075,75.3432,75.2184,75.263,21633.0
2020-12-29 11:15:00,84.42,84.51,84.34,84.51,20609.0,75.263,75.3432,75.1916,75.3432,20609.0
2020-12-29 11:20:00,84.51,84.63,84.51,84.61,28484.0,75.3432,75.4502,75.3432,75.4324,28484.0
2020-12-29 11:25:00,84.62,84.65,84.58,84.64,11680.0,75.4413,75.468,75.4056,75.4591,11680.0
2020-12-29 11:30:00,84.66,84.66,84.58,84.61,26437.0,75.4769,75.4769,75.4056,75.4324,26437.0
2020-12-29 11:35:00,84.62,84.65,84.6,84.62,11129.0,75.4413,75.468,75.4234,75.4413,11129.0
2020-12-29 11:40:00,84.62,84.69,84.56,84.67,28368.0,75.4413,75.5037,75.3878,75.4858,28368.0
2020-12-29 11:45:00,84.66,84.68,84.58,84.6,14735.0,75.4769,75.4948,75.4056,75.4234,14735.0
2020-12-29 11:50:00,84.6,84.64,84.58,84.64,11735.0,75.4234,75.4591,75.4056,75.4591,11735.0
2020-12-29 11:55:00,84.65,84.66,84.52,84.59,15840.0,75.468,75.4769,75.3521,75.4145,15840.0
2020-12-29 12:00:00,84.59,84.62,84.57,84.61,14322.0,75.4145,75.4413,75.3967,75.4324,14322.0
2020-12-29 12:05:00,84.62,84.7,84.62,84.69,11795.0,75.4413,75.5126,75.4413,75.5037,11795.0
2020-12-29 12:10:00,84.68,84.68,84.59,84.6,23638.0,75.4948,75.4948,75.4145,75.4234,23638.0
2020-12-29 12:15:00,84.6,84.64,84.56,84.58,21309.0,75.4234,75.4591,75.3878,75.4056,21309.0
2020-12-29 12:20:00,84.58,84.6,84.5,84.51,16783.0,75.4056,75.4234,75.3343,75.3432,16783.0
2020-12-29 12:25:00,84.51,84.53,84.48,84.48,16742.0,75.3432,75.361,75.3165,75.3165,16742.0
2020-12-29 12:30:00,84.47,84.47,84.33,84.34,17142.0,75.3075,75.3075,75.1827,75.1916,17142.0
2020-12-29 12:35:00,84.36,84.38,84.28,84.29,17122.0,75.2095,75.2273,75.1382,75.1471,17122.0
2020-12-29 12:40:00,84.3,84.4,84.3,84.38,123869.0,75.156,75.2451,75.156,75.2273,123869.0
2020-12-29 12:45:00,84.39,84.39,84.29,84.32,13689.0,75.2362,75.2362,75.1471,75.1738,13689.0
2020-12-29 12:50:00,84.32,84.32,84.24,84.28,28196.0,75.1738,75.1738,75.1025,75.1382,28196.0
2020-12-29 12:55:00,84.28,84.34,84.27,84.34,27433.0,75.1382,75.1916,75.1292,75.1916,27433.0
2020-12-29 13:00:00,84.34,84.38,84.29,84.3,21757.0,75.1916,75.2273,75.1471,75.156,21757.0
2020-12-29 13:05:00,84.3,84.39,84.3,84.37,11835.0,75.156,75.2362,75.156,75.2184,11835.0
2020-12-29 13:10:00,84.39,84.47,84.37,84.46,32240.0,75.2362,75.3075,75.2184,75.2986,32240.0
2020-12-29 13:15:00,84.46,84.52,84.46,84.51,13405.0,75.2986,75.3521,75.2986,75.3432,13405.0
2020-12-29 13:20:00,84.51,84.55,84.47,84.53,16699.0,75.3432,75.3789,75.3075,75.361,16699.0
2020-12-29 13:25:00,84.53,84.55,84.49,84.52,11074.0,75.361,75.3789,75.3254,75.3521,11074.0
2020-12-29 13:30:00,84.51,84.51,84.46,84.5,19336.0,75.3432,75.3432,75.2986,75.3343,19336.0
2020-12-29 13:35:00,84.49,84.5,84.39,84.4,12176.0,75.3254,75.3343,75.2362,75.2451,12176.0
2020-12-29 13:40:00,84.39,84.39,84.34,84.36,18067.0,75.2362,75.2362,75.1916,75.2095,18067.0
2020-12-29 13:45:00,84.35,84.35,84.31,84.33,9683.0,75.2006,75.2006,75.1649,75.1827,9683.0
2020-12-29 13:50:00,84.33,84.43,84.33,84.43,13942.0,75.1827,75.2719,75.1827,75.2719,13942.0
2020-12-29 13:55:00,84.43,84.44,84.37,84.38,12928.0,75.2719,75.2808,75.2184,75.2273,12928.0
2020-12-29 14:00:00,84.38,84.38,84.29,84.31,8420.0,75.2273,75.2273,75.1471,75.1649,8420.0
2020-12-29 14:05:00,84.31,84.35,84.26,84.26,11883.0,75.1649,75.2006,75.1203,75.1203,11883.0
2020-12-29 14:10:00,84.27,84.3,84.23,84.23,26652.0,75.1292,75.156,75.0936,75.0936,26652.0
2020-12-29 14:15:00,84.24,84.26,84.19,84.24,15513.0,75.1025,75.1203,75.0579,75.1025,15513.0
2020-12-29 14:20:00,84.23,84.31,84.22,84.31,15095.0,75.0936,75.1649,75.0847,75.1649,15095.0
2020-12-29 14:25:00,84.31,84.31,84.23,84.24,17289.0,75.1649,75.1649,75.0936,75.1025,17289.0
2020-12-29 14:30:00,84.24,84.25,84.19,84.21,19426.0,75.1025,75.1114,75.0579,75.0757,19426.0
2020-12-29 14:35:00,84.22,84.26,84.2,84.22,17623.0,75.0847,75.1203,75.0668,75.0847,17623.0
2020-12-29 14:40:00,84.21,84.24,84.19,84.23,41918.0,75.0757,75.1025,75.0579,75.0936,41918.0
2020-12-29 14:45:00,84.24,84.25,84.21,84.24,15797.0,75.1025,75.1114,75.0757,75.1025,15797.0
2020-12-29 14:50:00,84.25,84.33,84.25,84.3,17187.0,75.1114,75.1827,75.1114,75.156,17187.0
2020-12-29 14:55:00,84.3,84.33,84.29,84.31,14187.0,75.156,75.1827,75.1471,75.1649,14187.0
2020-12-29 15:00:00,84.31,84.35,84.29,84.32,33202.0,75.1649,75.2006,75.1471,75.1738,33202.0
2020-12-29 15:05:00,84.33,84.38,84.29,84.37,33081.0,75.1827,75.2273,75.1471,75.2184,33081.0
2020-12-29 15:10:00,84.38,84.46,84.38,84.43,30545.0,75.2273,75.2986,75.2273,75.2719,30545.0
2020-12-29 15:15:00,84.43,84.5,84.41,84.5,36385.0,75.2719,75.3343,75.254,75.3343,36385.0
2020-12-29 15:20:00,84.5,84.58,84.49,84.56,57528.0,75.3343,75.4056,75.3254,75.3878,57528.0
2020-12-29 15:25:00,84.56,84.59,84.54,84.57,33329.0,75.3878,75.4145,75.3699,75.3967,33329.0
2020-12-29 15:30:00,84.56,84.58,84.52,84.53,52501.0,75.3878,75.4056,75.3521,75.361,52501.0
2020-12-29 15:35:00,84.54,84.55,84.49,84.51,48612.0,75.3699,75.3789,75.3254,75.3432,48612.0
2020-12-29 15:40:00,84.5,84.53,84.41,84.41,49034.0,75.3343,75.361,75.254,75.254,49034.0
2020-12-29 15:45:00,84.4,84.42,84.36,84.39,61293.0,75.2451,75.263,75.2095,75.2362,61293.0
2020-12-29 15:50:00,84.39,84.43,84.3,84.31,79380.0,75.2362,75.2719,75.156,75.1649,79380.0
2020-12-29 15:55:00,84.31,84.36,84.27,84.31,370408.0,75.1649,75.2095,75.1292,75.1649,370408.0
2020-12-30 09:30:00,84.29,84.71,84.29,84.59,113228.0,75.1471,75.5215,75.1471,75.4145,113228.0
2020-12-30 09:35:00,84.63,84.83,84.57,84.83,26098.0,75.4502,75.6285,75.3967,75.6285,26098.0
2020-12-30 09:40:00,84.82,84.99,84.82,84.97,47849.0,75.6196,75.7711,75.6196,75.7533,47849.0
2020-12-30 09:45:00,84.99,85.08,84.93,85.04,80367.0,75.7711,75.8514,75.7176,75.8157,80367.0
2020-12-30 09:50:00,85.04,85.18,85.04,85.16,27891.0,75.8157,75.9405,75.8157,75.9227,27891.0
2020-12-30 09:55:00,85.15,85.16,85.05,85.05,27721.0,75.9138,75.9227,75.8246,75.8246,27721.0
2020-12-30 10:00:00,85.06,85.3,85.06,85.28,30051.0,75.8335,76.0475,75.8335,76.0297,30051.0
2020-12-30 10:05:00,85.3,85.32,85.13,85.15,176131.0,76.0475,76.0653,75.896,75.9138,176131.0
2020-12-30 10:10:00,85.16,85.16,85.03,85.09,4501.0,75.9227,75.9227,75.8068,75.8603,4501.0
2020-12-30 10:15:00,85.1,85.23,85.09,85.2,22887.0,75.8692,75.9851,75.8603,75.9584,22887.0
2020-12-30 10:20:00,85.2,85.23,85.05,85.06,21367.0,75.9584,75.9851,75.8246,75.8335,21367.0
2020-12-30 10:25:00,85.07,85.16,85.04,85.15,11636.0,75.8425,75.9227,75.8157,75.9138,11636.0
2020-12-30 10:30:00,85.15,85.15,85.03,85.06,27860.0,75.9138,75.9138,75.8068,75.8335,27860.0
2020-12-30 10:35:00,85.06,85.11,84.99,85.0,27245.0,75.8335,75.8781,75.7711,75.7801,27245.0
2020-12-30 10:40:00,85.01,85.07,84.97,85.05,22036.0,75.789,75.8425,75.7533,75.8246,22036.0
2020-12-30 10:45:00,85.04,85.07,85.01,85.06,21651.0,75.8157,75.8425,75.789,75.8335,21651.0
2020-12-30 10:50:00,85.04,85.06,84.82,84.82,49367.0,75.8157,75.8335,75.6196,75.6196,49367.0
2020-12-30 10:55:00,84.81,84.87,84.8,84.83,65550.0,75.6107,75.6642,75.6017,75.6285,65550.0
2020-12-30 11:00:00,84.84,84.96,84.81,84.93,55147.0,75.6374,75.7444,75.6107,75.7176,55147.0
2020-12-30 11:05:00,84.94,84.97,84.9,84.93,37888.0,75.7266,75.7533,75.6909,75.7176,37888.0
2020-12-30 11:10:00,84.92,84.92,84.87,84.89,20974.0,75.7087,75.7087,75.6642,75.682,20974.0
2020-12-30 11:15:00,84.89,84.93,84.87,84.91,32272.0,75.682,75.7176,75.6642,75.6998,32272.0
2020-12-30 11:20:00,84.91,85.0,84.88,85.0,25713.0,75.6998,75.7801,75.6731,75.7801,25713.0
2020-12-30 11:25:00,84.99,84.99,84.86,84.87,60179.0,75.7711,75.7711,75.6552,75.6642,60179.0
2020-12-30 11:30:00,84.87,84.88,84.78,84.78,52157.0,75.6642,75.6731,75.5839,75.5839,52157.0
2020-12-30 11:35:00,84.78,84.81,84.75,84.76,66028.0,75.5839,75.6107,75.5572,75.5661,66028.0
2020-12-30 11:40:00,84.75,84.85,84.75,84.84,19677.0,75.5572,75.6463,75.5572,75.6374,19677.0
2020-12-30 11:45:00,84.84,84.85,84.75,84.78,25432.0,75.6374,75.6463,75.5572,75.5839,25432.0
2020-12-30 11:50:00,84.78,84.8,84.73,84.73,36095.0,75.5839,75.6017,75.5393,75.5393,36095.0
2020-12-30 11:55:00,84.73,84.75,84.7,84.71,23659.0,75.5393,75.5572,75.5126,75.5215,23659.0
2020-12-30 12:00:00,84.71,84.72,84.65,84.72,30340.0,75.5215,75.5304,75.468,75.5304,30340.0
2020-12-30 12:05:00,84.72,84.77,84.71,84.74,23982.0,75.5304,75.575,75.5215,75.5483,23982.0
2020-12-30 12:10:00,84.72,84.78,84.72,84.76,14978.0,75.5304,75.5839,75.5304,75.5661,14978.0
2020-12-30 12:15:00,84.77,84.87,84.76,84.86,30003.0,75.575,75.6642,75.5661,75.6552,30003.0
2020-12-30 12:20:00,84.87,84.91,84.86,84.89,52969.0,75.6642,75.6998,75.6552,75.682,52969.0
2020-12-30 12:25:00,84.89,84.94,84.89,84.92,76194.0,75.682,75.7266,75.682,75.7087,76194.0
2020-12-30 12:30:00,84.92,84.97,84.84,84.87,66105.0,75.7087,75.7533,75.6374,75.6642,66105.0
2020-12-30 12:35:00,84.87,84.96,84.87,84.94,100288.0,75.6642,75.7444,75.6642,75.7266,100288.0
2020-12-30 12:40:00,84.94,84.96,84.92,84.96,184612.0,75.7266,75.7444,75.7087,75.7444,184612.0
2020-12-30 12:45:00,84.95,84.98,84.88,84.88,84331.0,75.7355,75.7622,75.6731,75.6731,84331.0
2020-12-30 12:50:00,84.88,84.9,84.8,84.81,13890.0,75.6731,75.6909,75.6017,75.6107,13890.0
2020-12-30 12:55:00,84.81,84.85,84.8,84.81,27670.0,75.6107,75.6463,75.6017,75.6107,27670.0
2020-12-30 13:00:00,84.82,84.84,84.79,84.79,25004.0,75.6196,75.6374,75.5928,75.5928,25004.0
2020-12-30 13:05:00,84.79,84.85,84.76,84.85,27045.0,75.5928,75.6463,75.5661,75.6463,27045.0
2020-12-30 13:10:00,84.85,84.86,84.82,84.84,22104.0,75.6463,75.6552,75.6196,75.6374,22104.0
2020-12-30 13:15:00,84.84,84.87,84.81,84.83,15961.0,75.6374,75.6642,75.6107,75.6285,15961.0
2020-12-30 13:20:00,84.82,84.82,84.75,84.76,20774.0,75.6196,75.6196,75.5572,75.5661,20774.0
2020-12-30 13:25:00,84.75,84.76,84.68,84.68,32830.0,75.5572,75.5661,75.4948,75.4948,32830.0
2020-12-30 13:30:00,84.67,84.71,84.66,84.67,49819.0,75.4858,75.5215,75.4769,75.4858,49819.0
2020-12-30 13:35:00,84.68,84.7,84.64,84.66,137616.0,75.4948,75.5126,75.4591,75.4769,137616.0
2020-12-30 13:40:00,84.65,84.67,84.61,84.67,76231.0,75.468,75.4858,75.4324,75.4858,76231.0
2020-12-30 13:45:00,84.68,84.69,84.63,84.67,8797.0,75.4948,75.5037,75.4502,75.4858,8797.0
2020-12-30 13:50:00,84.66,84.68,84.62,84.62,40509.0,75.4769,75.4948,75.4413,75.4413,40509.0
2020-12-30 13:55:00,84.62,84.63,84.61,84.62,18724.0,75.4413,75.4502,75.4324,75.4413,18724.0
2020-12-30 14:00:00,84.61,84.64,84.59,84.6,33815.0,75.4324,75.4591,75.4145,75.4234,33815.0
2020-12-30 14:05:00,84.6,84.62,84.59,84.62,18745.0,75.4234,75.4413,75.4145,75.4413,18745.0
2020-12-30 14:10:00,84.62,84.63,84.57,84.59,21059.0,75.4413,75.4502,75.3967,75.4145,21059.0
2020-12-30 14:15:00,84.58,84.61,84.54,84.59,29520.0,75.4056,75.4324,75.3699,75.4145,29520.0
2020-12-30 14:20:00,84.59,84.6,84.56,84.58,13423.0,75.4145,75.4234,75.3878,75.4056,13423.0
2020-12-30 14:25:00,84.58,84.63,84.57,84.6,22765.0,75.4056,75.4502,75.3967,75.4234,22765.0
2020-12-30 14:30:00,84.6,84.61,84.55,84.56,26350.0,75.4234,75.4324,75.3789,75.3878,26350.0
2020-12-30 14:35:00,84.57,84.58,84.54,84.55,18753.0,75.3967,75.4056,75.3699,75.3789,18753.0
2020-12-30 14:40:00,84.54,84.59,84.53,84.55,32809.0,75.3699,75.4145,75.361,75.3789,32809.0
2020-12-30 14:45:00,84.56,84.62,84.53,84.6,29830.0,75.3878,75.4413,75.361,75.4234,29830.0
2020-12-30 14:50:00,84.59,84.63,84.57,84.58,31238.0,75.4145,75.4502,75.3967,75.4056,31238.0
2020-12-30 14:55:00,84.57,84.64,84.56,84.61,53440.0,75.3967,75.4591,75.3878,75.4324,53440.0
2020-12-30 15:00:00,84.62,84.63,84.57,84.6,31166.0,75.4413,75.4502,75.3967,75.4234,31166.0
2020-12-30 15:05:00,84.59,84.62,84.58,84.61,47227.0,75.4145,75.4413,75.4056,75.4324,47227.0
2020-12-30 15:10:00,84.62,84.64,84.59,84.61,41318.0,75.4413,75.4591,75.4145,75.4324,41318.0
2020-12-30 15:15:00,84.61,84.62,84.56,84.6,59113.0,75.4324,75.4413,75.3878,75.4234,59113.0
2020-12-30 15:20:00,84.6,84.6,84.45,84.46,49529.0,75.4234,75.4234,75.2897,75.2986,49529.0
2020-12-30 15:25:00,84.46,84.48,84.4,84.47,44156.0,75.2986,75.3165,75.2451,75.3075,44156.0
2020-12-30 15:30:00,84.46,84.47,84.37,84.38,48342.0,75.2986,75.3075,75.2184,75.2273,48342.0
2020-12-30 15:35:00,84.37,84.48,84.36,84.48,54209.0,75.2184,75.3165,75.2095,75.3165,54209.0
2020-12-30 15:40:00,84.48,84.53,84.46,84.48,53243.0,75.3165,75.361,75.2986,75.3165,53243.0
2020-12-30 15:45:00,84.48,84.56,84.47,84.54,104822.0,75.3165,75.3878,75.3075,75.3699,104822.0
2020-12-30 15:50:00,84.55,84.81,84.55,84.7,114389.0,75.3789,75.6107,75.3789,75.5126,114389.0
2020-12-30 15:55:00,84.7,84.79,84.66,84.73,415187.0,75.5126,75.5928,75.4769,75.5393,415187.0
2020-12-31 09:30:00,84.74,84.81,84.08,84.38,76743.0,75.5483,75.6107,74.9598,75.2273,76743.0
2020-12-31 09:35:00,84.39,84.41,84.2,84.27,63108.0,75.2362,75.254,75.0668,75.1292,63108.0
2020-12-31 09:40:00,84.27,84.33,84.12,84.33,72073.0,75.1292,75.1827,74.9955,75.1827,72073.0
2020-12-31 09:45:00,84.32,84.45,84.27,84.44,64558.0,75.1738,75.2897,75.1292,75.2808,64558.0
2020-12-31 09:50:00,84.44,84.5,84.4,84.5,30974.0,75.2808,75.3343,75.2451,75.3343,30974.0
2020-12-31 09:55:00,84.49,84.59,84.49,84.53,25705.0,75.3254,75.4145,75.3254,75.361,25705.0
2020-12-31 10:00:00,84.55,84.63,84.49,84.56,111623.0,75.3789,75.4502,75.3254,75.3878,111623.0
2020-12-31 10:05:00,84.55,84.59,84.46,84.46,32245.0,75.3789,75.4145,75.2986,75.2986,32245.0
2020-12-31 10:10:00,84.47,84.55,84.42,84.55,31126.0,75.3075,75.3789,75.263,75.3789,31126.0
2020-12-31 10:15:00,84.55,84.61,84.52,84.56,35429.0,75.3789,75.4324,75.3521,75.3878,35429.0
2020-12-31 10:20:00,84.56,84.6,84.51,84.54,45606.0,75.3878,75.4234,75.3432,75.3699,45606.0
2020-12-31 10:25:00,84.54,84.54,84.4,84.41,30814.0,75.3699,75.3699,75.2451,75.254,30814.0
2020-12-31 10:30:00,84.4,84.55,84.38,84.55,97701.0,75.2451,75.3789,75.2273,75.3789,97701.0
2020-12-31 10:35:00,84.56,84.63,84.53,84.62,30056.0,75.3878,75.4502,75.361,75.4413,30056.0
2020-12-31 10:40:00,84.62,84.62,84.53,84.59,25730.0,75.4413,75.4413,75.361,75.4145,25730.0
2020-12-31 10:45:00,84.58,84.69,84.57,84.67,15981.0,75.4056,75.5037,75.3967,75.4858,15981.0
2020-12-31 10:50:00,84.66,84.7,84.58,84.67,27095.0,75.4769,75.5126,75.4056,75.4858,27095.0
2020-12-31 10:55:00,84.67,84.71,84.64,84.69,19363.0,75.4858,75.5215,75.4591,75.5037,19363.0
2020-12-31 11:00:00,84.67,84.74,84.66,84.73,34499.0,75.4858,75.5483,75.4769,75.5393,34499.0
2020-12-31 11:05:00,84.74,84.76,84.7,84.73,82439.0,75.5483,75.5661,75.5126,75.5393,82439.0
2020-12-31 11:10:00,84.72,84.72,84.57,84.6,21671.0,75.5304,75.5304,75.3967,75.4234,21671.0
2020-12-31 11:15:00,84.6,84.66,84.57,84.58,33343.0,75.4234,75.4769,75.3967,75.4056,33343.0
2020-12-31 11:20:00,84.58,84.58,84.5,84.56,24787.0,75.4056,75.4056,75.3343,75.3878,24787.0
2020-12-31 11:25:00,84.56,84.59,84.55,84.55,29290.0,75.3878,75.4145,75.3789,75.3789,29290.0
2020-12-31 11:30:00,84.56,84.59,84.52,84.54,25410.0,75.3878,75.4145,75.3521,75.3699,25410.0
2020-12-31 11:35:00,84.53,84.54,84.5,84.51,48268.0,75.361,75.3699,75.3343,75.3432,48268.0
2020-12-31 11:40:00,84.5,84.57,84.5,84.54,24190.0,75.3343,75.3967,75.3343,75.3699,24190.0
2020-12-31 11:45:00,84.55,84.61,84.54,84.59,35848.0,75.3789,75.4324,75.3699,75.4145,35848.0
2020-12-31 11:50:00,84.59,84.66,84.59,84.63,22148.0,75.4145,75.4769,75.4145,75.4502,22148.0
2020-12-31 11:55:00,84.62,84.72,84.61,84.72,50242.0,75.4413,75.5304,75.4324,75.5304,50242.0
2020-12-31 12:00:00,84.72,84.77,84.69,84.7,48400.0,75.5304,75.575,75.5037,75.5126,48400.0
2020-12-31 12:05:00,84.71,84.76,84.68,84.69,15074.0,75.5215,75.5661,75.4948,75.5037,15074.0
2020-12-31 12:10:00,84.7,84.73,84.68,84.69,13555.0,75.5126,75.5393,75.4948,75.5037,13555.0
2020-12-31 12:15:00,84.7,84.7,84.6,84.6,31869.0,75.5126,75.5126,75.4234,75.4234,31869.0
2020-12-31 12:20:00,84.6,84.62,84.58,84.6,16185.0,75.4234,75.4413,75.4056,75.4234,16185.0
2020-12-31 12:25:00,84.61,84.66,84.59,84.63,34235.0,75.4324,75.4769,75.4145,75.4502,34235.0
2020-12-31 12:30:00,84.63,84.64,84.59,84.61,20481.0,75.4502,75.4591,75.4145,75.4324,20481.0
2020-12-31 12:35:00,84.61,84.64,84.57,84.58,15998.0,75.4324,75.4591,75.3967,75.4056,15998.0
2020-12-31 12:40:00,84.58,84.61,84.55,84.56,12320.0,75.4056,75.4324,75.3789,75.3878,12320.0
2020-12-31 12:45:00,84.56,84.64,84.55,84.62,27418.0,75.3878,75.4591,75.3789,75.4413,27418.0
2020-12-31 12:50:00,84.61,84.61,84.57,84.6,12561.0,75.4324,75.4324,75.3967,75.4234,12561.0
2020-12-31 12:55:00,84.6,84.63,84.57,84.63,46611.0,75.4234,75.4502,75.3967,75.4502,46611.0
2020-12-31 13:00:00,84.64,84.69,84.63,84.67,55971.0,75.4591,75.5037,75.4502,75.4858,55971.0
2020-12-31 13:05:00,84.68,84.7,84.65,84.66,13788.0,75.4948,75.5126,75.468,75.4769,13788.0
2020-12-31 13:10:00,84.67,84.7,84.66,84.7,18101.0,75.4858,75.5126,75.4769,75.5126,18101.0
2020-12-31 13:15:00,84.7,84.71,84.66,84.66,17116.0,75.5126,75.5215,75.4769,75.4769,17116.0
2020-12-31 13:20:00,84.66,84.7,84.65,84.65,16640.0,75.4769,75.5126,75.468,75.468,16640.0
2020-12-31 13:25:00,84.64,84.65,84.61,84.64,32580.0,75.4591,75.468,75.4324,75.4591,32580.0
2020-12-31 13:30:00,84.65,84.7,84.64,84.7,45696.0,75.468,75.5126,75.4591,75.5126,45696.0
2020-12-31 13:35:00,84.69,84.72,84.66,84.71,12390.0,75.5037,75.5304,75.4769,75.5215,12390.0
2020-12-31 13:40:00,84.71,84.74,84.7,84.74,9168.0,75.5215,75.5483,75.5126,75.5483,9168.0
2020-12-31 13:45:00,84.73,84.79,84.73,84.79,17899.0,75.5393,75.5928,75.5393,75.5928,17899.0
2020-12-31 13:50:00,84.79,84.81,84.75,84.79,9141.0,75.5928,75.6107,75.5572,75.5928,9141.0
2020-12-31 13:55:00,84.8,84.87,84.79,84.85,25318.0,75.6017,75.6642,75.5928,75.6463,25318.0
2020-12-31 14:00:00,84.84,84.86,84.81,84.83,11862.0,75.6374,75.6552,75.6107,75.6285,11862.0
2020-12-31 14:05:00,84.82,84.84,84.76,84.82,13409.0,75.6196,75.6374,75.5661,75.6196,13409.0
2020-12-31 14:10:00,84.83,84.9,84.83,84.89,10089.0,75.6285,75.6909,75.6285,75.682,10089.0
2020-12-31 14:15:00,84.9,85.01,84.9,84.98,20126.0,75.6909,75.789,75.6909,75.7622,20126.0
2020-12-31 14:20:00,84.98,84.99,84.94,84.95,6915.0,75.7622,75.7711,75.7266,75.7355,6915.0
2020-12-31 14:25:00,84.95,85.0,84.93,85.0,8961.0,75.7355,75.7801,75.7176,75.7801,8961.0
2020-12-31 14:30:00,85.0,85.13,85.0,85.1,17760.0,75.7801,75.896,75.7801,75.8692,17760.0
2020-12-31 14:35:00,85.1,85.1,85.05,85.09,10966.0,75.8692,75.8692,75.8246,75.8603,10966.0
2020-12-31 14:40:00,85.1,85.11,85.06,85.09,17419.0,75.8692,75.8781,75.8335,75.8603,17419.0
2020-12-31 14:45:00,85.09,85.12,85.08,85.09,13145.0,75.8603,75.887,75.8514,75.8603,13145.0
2020-12-31 14:50:00,85.09,85.14,85.02,85.03,14399.0,75.8603,75.9049,75.7979,75.8068,14399.0
2020-12-31 14:55:00,85.05,85.1,85.04,85.09,15004.0,75.8246,75.8692,75.8157,75.8603,15004.0
2020-12-31 15:00:00,85.1,85.17,85.09,85.17,26727.0,75.8692,75.9316,75.8603,75.9316,26727.0
2020-12-31 15:05:00,85.18,85.29,85.17,85.27,17802.0,75.9405,76.0386,75.9316,76.0208,17802.0
2020-12-31 15:10:00,85.27,85.39,85.27,85.37,21066.0,76.0208,76.1277,76.0208,76.1099,21066.0
2020-12-31 15:15:00,85.37,85.51,85.37,85.49,23813.0,76.1099,76.2347,76.1099,76.2169,23813.0
2020-12-31 15:20:00,85.49,85.49,85.37,85.37,70441.0,76.2169,76.2169,76.1099,76.1099,70441.0
2020-12-31 15:25:00,85.37,85.43,85.3,85.31,71382.0,76.1099,76.1634,76.0475,76.0564,71382.0
2020-12-31 15:30:00,85.31,85.41,85.3,85.39,205826.0,76.0564,76.1456,76.0475,76.1277,205826.0
2020-12-31 15:35:00,85.39,85.48,85.39,85.42,72983.0,76.1277,76.208,76.1277,76.1545,72983.0
2020-12-31 15:40:00,85.41,85.49,85.34,85.39,85307.0,76.1456,76.2169,76.0832,76.1277,85307.0
2020-12-31 15:45:00,85.39,85.53,85.39,85.49,106469.0,76.1277,76.2526,76.1277,76.2169,106469.0
2020-12-31 15:50:00,85.47,85.74,85.47,85.67,230947.0,76.1991,76.4398,76.1991,76.3774,230947.0
2020-12-31 15:55:00,85.67,85.72,85.57,85.64,539586.0,76.3774,76.422,76.2882,76.3506,539586.0
2021-01-04 09:30:00,85.86,85.99,85.49,85.51,87344.0,76.5468,76.6627,76.2169,76.2347,87344.0
2021-01-04 09:35:00,85.5,85.52,85.25,85.29,71289.0,76.2258,76.2436,76.0029,76.0386,71289.0
2021-01-04 09:40:00,85.28,85.29,85.05,85.17,47923.0,76.0297,76.0386,75.8246,75.9316,47923.0
2021-01-04 09:45:00,85.2,85.22,84.88,84.88,58149.0,75.9584,75.9762,75.6731,75.6731,58149.0
2021-01-04 09:50:00,84.87,84.87,84.49,84.51,99830.0,75.6642,75.6642,75.3254,75.3432,99830.0
2021-01-04 09:55:00,84.52,84.59,84.42,84.56,55919.0,75.3521,75.4145,75.263,75.3878,55919.0
2021-01-04 10:00:00,84.59,84.74,84.58,84.66,56829.0,75.4145,75.5483,75.4056,75.4769,56829.0
2021-01-04 10:05:00,84.71,84.73,84.49,84.58,77442.0,75.5215,75.5393,75.3254,75.4056,77442.0
2021-01-04 10:10:00,84.58,84.73,84.55,84.67,32191.0,75.4056,75.5393,75.3789,75.4858,32191.0
2021-01-04 10:15:00,84.69,84.72,84.5,84.53,50381.0,75.5037,75.5304,75.3343,75.361,50381.0
2021-01-04 10:20:00,84.5,84.55,84.33,84.34,47926.0,75.3343,75.3789,75.1827,75.1916,47926.0
2021-01-04 10:25:00,84.34,84.36,84.2,84.24,57252.0,75.1916,75.2095,75.0668,75.1025,57252.0
2021-01-04 10:30:00,84.23,84.27,84.05,84.08,145767.0,75.0936,75.1292,74.9331,74.9598,145767.0
2021-01-04 10:35:00,84.07,84.07,83.9,83.97,62722.0,74.9509,74.9509,74.7994,74.8618,62722.0
2021-01-04 10:40:00,83.96,84.04,83.91,84.0,75834.0,74.8529,74.9242,74.8083,74.8885,75834.0
2021-01-04 10:45:00,83.99,84.0,83.85,83.92,83148.0,74.8796,74.8885,74.7548,74.8172,83148.0
2021-01-04 10:50:00,83.91,83.94,83.6,83.67,64874.0,74.8083,74.835,74.5319,74.5943,64874.0
2021-01-04 10:55:00,83.7,83.88,83.58,83.79,130574.0,74.6211,74.7815,74.5141,74.7013,130574.0
2021-01-04 11:00:00,83.8,83.92,83.43,83.55,179511.0,74.7102,74.8172,74.3804,74.4873,179511.0
2021-01-04 11:05:00,83.6,83.67,83.38,83.44,52316.0,74.5319,74.5943,74.3358,74.3893,52316.0
2021-01-04 11:10:00,83.4,83.67,83.34,83.67,52402.0,74.3536,74.5943,74.3001,74.5943,52402.0
2021-01-04 11:15:00,83.66,83.69,83.5,83.55,32280.0,74.5854,74.6121,74.4428,74.4873,32280.0
2021-01-04 11:20:00,83.56,83.57,83.43,83.43,47678.0,74.4962,74.5052,74.3804,74.3804,47678.0
2021-01-04 11:25:00,83.43,83.53,83.38,83.51,27537.0,74.3804,74.4695,74.3358,74.4517,27537.0
2021-01-04 11:30:00,83.5,83.53,83.4,83.45,33707.0,74.4428,74.4695,74.3536,74.3982,33707.0
2021-01-04 11:35:00,83.49,83.49,83.25,83.29,39488.0,74.4338,74.4338,74.2199,74.2555,39488.0
2021-01-04 11:40:00,83.27,83.35,83.23,83.3,35177.0,74.2377,74.309,74.202,74.2645,35177.0
2021-01-04 11:45:00,83.32,83.32,83.21,83.25,35106.0,74.2823,74.2823,74.1842,74.2199,35106.0
2021-01-04 11:50:00,83.26,83.36,83.07,83.08,56513.0,74.2288,74.3179,74.0594,74.0683,56513.0
2021-01-04 11:55:00,83.07,83.15,82.99,83.11,70271.0,74.0594,74.1307,73.9881,74.0951,70271.0
2021-01-04 12:00:00,83.1,83.19,82.95,83.15,61329.0,74.0861,74.1664,73.9524,74.1307,61329.0
2021-01-04 12:05:00,83.15,83.19,82.92,82.95,48528.0,74.1307,74.1664,73.9257,73.9524,48528.0
2021-01-04 12:10:00,82.96,82.99,82.81,82.84,71410.0,73.9613,73.9881,73.8276,73.8543,71410.0
2021-01-04 12:15:00,82.84,83.11,82.79,83.09,111870.0,73.8543,74.0951,73.8098,74.0772,111870.0
2021-01-04 12:20:00,83.08,83.17,83.02,83.15,80226.0,74.0683,74.1486,74.0148,74.1307,80226.0
2021-01-04 12:25:00,83.14,83.2,83.09,83.16,59248.0,74.1218,74.1753,74.0772,74.1396,59248.0
2021-01-04 12:30:00,83.14,83.14,82.94,83.07,65369.0,74.1218,74.1218,73.9435,74.0594,65369.0
2021-01-04 12:35:00,83.06,83.07,82.88,82.95,33322.0,74.0505,74.0594,73.89,73.9524,33322.0
2021-01-04 12:40:00,82.94,82.95,82.85,82.92,37780.0,73.9435,73.9524,73.8633,73.9257,37780.0
2021-01-04 12:45:00,82.92,83.11,82.88,83.09,44264.0,73.9257,74.0951,73.89,74.0772,44264.0
2021-01-04 12:50:00,83.09,83.21,83.05,83.21,62980.0,74.0772,74.1842,74.0416,74.1842,62980.0
2021-01-04 12:55:00,83.2,83.23,83.06,83.09,31181.0,74.1753,74.202,74.0505,74.0772,31181.0
2021-01-04 13:00:00,83.09,83.12,82.99,83.03,31224.0,74.0772,74.104,73.9881,74.0237,31224.0
2021-01-04 13:05:00,83.04,83.2,82.98,83.17,17930.0,74.0327,74.1753,73.9792,74.1486,17930.0
2021-01-04 13:10:00,83.17,83.23,83.16,83.2,57388.0,74.1486,74.202,74.1396,74.1753,57388.0
2021-01-04 13:15:00,83.2,83.32,83.2,83.29,63115.0,74.1753,74.2823,74.1753,74.2555,63115.0
2021-01-04 13:20:00,83.29,83.41,83.27,83.4,56603.0,74.2555,74.3625,74.2377,74.3536,56603.0
2021-01-04 13:25:00,83.4,83.49,83.34,83.35,29441.0,74.3536,74.4338,74.3001,74.309,29441.0
2021-01-04 13:30:00,83.35,83.35,83.24,83.25,46014.0,74.309,74.309,74.211,74.2199,46014.0
2021-01-04 13:35:00,83.25,83.31,83.25,83.29,36526.0,74.2199,74.2734,74.2199,74.2555,36526.0
2021-01-04 13:40:00,83.3,83.37,83.21,83.25,51450.0,74.2645,74.3269,74.1842,74.2199,51450.0
2021-01-04 13:45:00,83.26,83.33,83.24,83.33,17510.0,74.2288,74.2912,74.211,74.2912,17510.0
2021-01-04 13:50:00,83.34,83.48,83.33,83.46,33077.0,74.3001,74.4249,74.2912,74.4071,33077.0
2021-01-04 13:55:00,83.47,83.5,83.45,83.48,17833.0,74.416,74.4428,74.3982,74.4249,17833.0
2021-01-04 14:00:00,83.49,83.49,83.36,83.4,61030.0,74.4338,74.4338,74.3179,74.3536,61030.0
2021-01-04 14:05:00,83.42,83.42,83.21,83.22,46673.0,74.3714,74.3714,74.1842,74.1931,46673.0
2021-01-04 14:10:00,83.23,83.26,83.16,83.22,33536.0,74.202,74.2288,74.1396,74.1931,33536.0
2021-01-04 14:15:00,83.2,83.24,83.09,83.12,33525.0,74.1753,74.211,74.0772,74.104,33525.0
2021-01-04 14:20:00,83.12,83.25,83.11,83.22,68119.0,74.104,74.2199,74.0951,74.1931,68119.0
2021-01-04 14:25:00,83.22,83.3,83.18,83.3,52524.0,74.1931,74.2645,74.1575,74.2645,52524.0
2021-01-04 14:30:00,83.3,83.3,83.01,83.03,107809.0,74.2645,74.2645,74.0059,74.0237,107809.0
2021-01-04 14:35:00,83.02,83.09,82.97,83.07,101057.0,74.0148,74.0772,73.9702,74.0594,101057.0
2021-01-04 14:40:00,83.08,83.15,83.06,83.13,72034.0,74.0683,74.1307,74.0505,74.1129,72034.0
2021-01-04 14:45:00,83.12,83.19,83.05,83.05,76660.0,74.104,74.1664,74.0416,74.0416,76660.0
2021-01-04 14:50:00,83.05,83.08,83.01,83.02,90030.0,74.0416,74.0683,74.0059,74.0148,90030.0
2021-01-04 14:55:00,83.01,83.28,83.01,83.23,92756.0,74.0059,74.2466,74.0059,74.202,92756.0
2021-01-04 15:00:00,83.21,83.24,82.94,82.95,104762.0,74.1842,74.211,73.9435,73.9524,104762.0
2021-01-04 15:05:00,82.95,83.14,82.95,83.08,128253.0,73.9524,74.1218,73.9524,74.0683,128253.0
2021-01-04 15:10:00,83.08,83.15,83.05,83.1,93433.0,74.0683,74.1307,74.0416,74.0861,93433.0
2021-01-04 15:15:00,83.1,83.14,82.97,83.03,162343.0,74.0861,74.1218,73.9702,74.0237,162343.0
2021-01-04 15:20:00,83.04,83.11,82.98,83.04,119158.0,74.0327,74.0951,73.9792,74.0327,119158.0
2021-01-04 15:25:00,83.05,83.11,82.94,82.95,120007.0,74.0416,74.0951,73.9435,73.9524,120007.0
2021-01-04 15:30:00,82.95,83.23,82.83,83.17,160952.0,73.9524,74.202,73.8454,74.1486,160952.0
2021-01-04 15:35:00,83.17,83.25,83.13,83.17,127451.0,74.1486,74.2199,74.1129,74.1486,127451.0
2021-01-04 15:40:00,83.16,83.21,83.07,83.11,197321.0,74.1396,74.1842,74.0594,74.0951,197321.0
2021-01-04 15:45:00,83.1,83.23,83.05,83.2,231869.0,74.0861,74.202,74.0416,74.1753,231869.0
2021-01-04 15:50:00,83.19,83.19,82.78,82.78,207570.0,74.1664,74.1664,73.8009,73.8009,207570.0
2021-01-04 15:55:00,82.79,82.92,82.71,82.76,1400747.0,73.8098,73.9257,73.7384,73.783,1400747.0
2021-01-05 09:30:00,82.79,83.49,82.72,83.02,199338.0,73.8098,74.4338,73.7474,74.0148,199338.0
2021-01-05 09:35:00,83.01,83.08,82.83,82.97,174958.0,74.0059,74.0683,73.8454,73.9702,174958.0
2021-01-05 09:40:00,82.96,83.2,82.95,83.01,193699.0,73.9613,74.1753,73.9524,74.0059,193699.0
2021-01-05 09:45:00,83.04,83.16,83.01,83.03,131505.0,74.0327,74.1396,74.0059,74.0237,131505.0
2021-01-05 09:50:00,83.04,83.08,82.78,82.85,141181.0,74.0327,74.0683,73.8009,73.8633,141181.0
2021-01-05 09:55:00,82.86,82.93,82.76,82.83,161952.0,73.8722,73.9346,73.783,73.8454,161952.0
2021-01-05 10:00:00,82.84,83.21,82.84,83.03,161781.0,73.8543,74.1842,73.8543,74.0237,161781.0
2021-01-05 10:05:00,83.04,83.05,82.75,82.86,103419.0,74.0327,74.0416,73.7741,73.8722,103419.0
2021-01-05 10:10:00,82.88,83.02,82.85,82.98,92192.0,73.89,74.0148,73.8633,73.9792,92192.0
2021-01-05 10:15:00,83.0,83.04,82.88,82.93,61838.0,73.997,74.0327,73.89,73.9346,61838.0
2021-01-05 10:20:00,82.93,83.05,82.92,83.03,54199.0,73.9346,74.0416,73.9257,74.0237,54199.0
2021-01-05 10:25:00,83.02,83.04,82.95,83.02,34978.0,74.0148,74.0327,73.9524,74.0148,34978.0
2021-01-05 10:30:00,83.03,83.13,82.93,82.95,78227.0,74.0237,74.1129,73.9346,73.9524,78227.0
2021-01-05 10:35:00,82.96,82.96,82.81,82.89,33433.0,73.9613,73.9613,73.8276,73.8989,33433.0
2021-01-05 10:40:00,82.89,82.92,82.76,82.76,58878.0,73.8989,73.9257,73.783,73.783,58878.0
2021-01-05 10:45:00,82.75,82.94,82.75,82.92,53406.0,73.7741,73.9435,73.7741,73.9257,53406.0
2021-01-05 10:50:00,82.93,83.11,82.9,83.04,40319.0,73.9346,74.0951,73.9078,74.0327,40319.0
2021-01-05 10:55:00,83.05,83.1,82.93,82.99,56218.0,74.0416,74.0861,73.9346,73.9881,56218.0
2021-01-05 11:00:00,83.0,83.16,82.96,83.09,57299.0,73.997,74.1396,73.9613,74.0772,57299.0
2021-01-05 11:05:00,83.08,83.09,82.9,82.91,36394.0,74.0683,74.0772,73.9078,73.9168,36394.0
2021-01-05 11:10:00,82.92,82.97,82.84,82.91,27898.0,73.9257,73.9702,73.8543,73.9168,27898.0
2021-01-05 11:15:00,82.91,82.99,82.84,82.91,27646.0,73.9168,73.9881,73.8543,73.9168,27646.0
2021-01-05 11:20:00,82.9,83.01,82.9,82.95,39585.0,73.9078,74.0059,73.9078,73.9524,39585.0
2021-01-05 11:25:00,82.95,83.01,82.94,82.99,95177.0,73.9524,74.0059,73.9435,73.9881,95177.0
2021-01-05 11:30:00,82.99,83.11,82.95,83.11,41956.0,73.9881,74.0951,73.9524,74.0951,41956.0
2021-01-05 11:35:00,83.11,83.23,83.11,83.2,29479.0,74.0951,74.202,74.0951,74.1753,29479.0
2021-01-05 11:40:00,83.2,83.26,83.18,83.19,30040.0,74.1753,74.2288,74.1575,74.1664,30040.0
2021-01-05 11:45:00,83.2,83.23,83.12,83.16,56386.0,74.1753,74.202,74.104,74.1396,56386.0
2021-01-05 11:50:00,83.16,83.23,83.15,83.18,32632.0,74.1396,74.202,74.1307,74.1575,32632.0
2021-01-05 11:55:00,83.18,83.25,83.15,83.16,42348.0,74.1575,74.2199,74.1307,74.1396,42348.0
2021-01-05 12:00:00,83.19,83.22,83.16,83.2,13480.0,74.1664,74.1931,74.1396,74.1753,13480.0
2021-01-05 12:05:00,83.2,83.35,83.2,83.31,32793.0,74.1753,74.309,74.1753,74.2734,32793.0
2021-01-05 12:10:00,83.31,83.33,83.13,83.13,25907.0,74.2734,74.2912,74.1129,74.1129,25907.0
2021-01-05 12:15:00,83.14,83.16,83.06,83.08,28812.0,74.1218,74.1396,74.0505,74.0683,28812.0
2021-01-05 12:20:00,83.08,83.12,83.03,83.04,28933.0,74.0683,74.104,74.0237,74.0327,28933.0
2021-01-05 12:25:00,83.04,83.05,83.0,83.01,33940.0,74.0327,74.0416,73.997,74.0059,33940.0
2021-01-05 12:30:00,83.02,83.11,83.0,83.06,31770.0,74.0148,74.0951,73.997,74.0505,31770.0
2021-01-05 12:35:00,83.06,83.12,83.04,83.12,52627.0,74.0505,74.104,74.0327,74.104,52627.0
2021-01-05 12:40:00,83.13,83.13,83.03,83.03,48933.0,74.1129,74.1129,74.0237,74.0237,48933.0
2021-01-05 12:45:00,83.04,83.08,83.01,83.04,51399.0,74.0327,74.0683,74.0059,74.0327,51399.0
2021-01-05 12:50:00,83.04,83.06,82.99,83.01,49821.0,74.0327,74.0505,73.9881,74.0059,49821.0
2021-01-05 12:55:00,83.02,83.08,83.0,83.04,33003.0,74.0148,74.0683,73.997,74.0327,33003.0
2021-01-05 13:00:00,83.04,83.07,82.98,82.98,61206.0,74.0327,74.0594,73.9792,73.9792,61206.0
2021-01-05 13:05:00,82.98,83.0,82.93,82.97,100582.0,73.9792,73.997,73.9346,73.9702,100582.0
2021-01-05 13:10:00,82.97,83.03,82.96,83.02,96135.0,73.9702,74.0237,73.9613,74.0148,96135.0
2021-01-05 13:15:00,83.02,83.03,82.95,82.97,91102.0,74.0148,74.0237,73.9524,73.9702,91102.0
2021-01-05 13:20:00,82.97,82.97,82.88,82.9,68882.0,73.9702,73.9702,73.89,73.9078,68882.0
2021-01-05 13:25:00,82.91,82.92,82.86,82.88,76036.0,73.9168,73.9257,73.8722,73.89,76036.0
2021-01-05 13:30:00,82.89,82.92,82.81,82.83,77561.0,73.8989,73.9257,73.8276,73.8454,77561.0
2021-01-05 13:35:00,82.83,82.83,82.77,82.78,32667.0,73.8454,73.8454,73.7919,73.8009,32667.0
2021-01-05 13:40:00,82.78,82.82,82.76,82.8,53727.0,73.8009,73.8365,73.783,73.8187,53727.0
2021-01-05 13:45:00,82.81,82.92,82.81,82.88,63109.0,73.8276,73.9257,73.8276,73.89,63109.0
2021-01-05 13:50:00,82.88,82.91,82.87,82.91,43857.0,73.89,73.9168,73.8811,73.9168,43857.0
2021-01-05 13:55:00,82.92,82.97,82.91,82.94,47394.0,73.9257,73.9702,73.9168,73.9435,47394.0
2021-01-05 14:00:00,82.95,83.15,82.94,83.09,157004.0,73.9524,74.1307,73.9435,74.0772,157004.0
2021-01-05 14:05:00,83.09,83.21,83.07,83.17,151999.0,74.0772,74.1842,74.0594,74.1486,151999.0
2021-01-05 14:10:00,83.17,83.19,83.11,83.12,127883.0,74.1486,74.1664,74.0951,74.104,127883.0
2021-01-05 14:15:00,83.12,83.19,83.1,83.13,149750.0,74.104,74.1664,74.0861,74.1129,149750.0
2021-01-05 14:20:00,83.13,83.2,83.1,83.2,88545.0,74.1129,74.1753,74.0861,74.1753,88545.0
2021-01-05 14:25:00,83.19,83.24,83.17,83.23,71565.0,74.1664,74.211,74.1486,74.202,71565.0
2021-01-05 14:30:00,83.23,83.28,83.16,83.16,147450.0,74.202,74.2466,74.1396,74.1396,147450.0
2021-01-05 14:35:00,83.16,83.17,83.05,83.05,196916.0,74.1396,74.1486,74.0416,74.0416,196916.0
2021-01-05 14:40:00,83.06,83.07,83.03,83.03,95075.0,74.0505,74.0594,74.0237,74.0237,95075.0
2021-01-05 14:45:00,83.03,83.08,83.02,83.08,131782.0,74.0237,74.0683,74.0148,74.0683,131782.0
2021-01-05 14:50:00,83.07,83.08,82.98,83.0,130245.0,74.0594,74.0683,73.9792,73.997,130245.0
2021-01-05 14:55:00,82.99,82.99,82.91,82.92,148942.0,73.9881,73.9881,73.9168,73.9257,148942.0
2021-01-05 15:00:00,82.93,83.06,82.93,83.06,285469.0,73.9346,74.0505,73.9346,74.0505,285469.0
2021-01-05 15:05:00,83.06,83.1,83.05,83.06,164373.0,74.0505,74.0861,74.0416,74.0505,164373.0
2021-01-05 15:10:00,83.06,83.13,83.05,83.07,134986.0,74.0505,74.1129,74.0416,74.0594,134986.0
2021-01-05 15:15:00,83.08,83.08,82.94,82.95,186092.0,74.0683,74.0683,73.9435,73.9524,186092.0
2021-01-05 15:20:00,82.94,82.95,82.86,82.89,189370.0,73.9435,73.9524,73.8722,73.8989,189370.0
2021-01-05 15:25:00,82.89,82.9,82.79,82.83,207571.0,73.8989,73.9078,73.8098,73.8454,207571.0
2021-01-05 15:30:00,82.82,82.85,82.77,82.85,151550.0,73.8365,73.8633,73.7919,73.8633,151550.0
2021-01-05 15:35:00,82.84,82.99,82.84,82.97,129416.0,73.8543,73.9881,73.8543,73.9702,129416.0
2021-01-05 15:40:00,82.97,83.1,82.96,83.08,195234.0,73.9702,74.0861,73.9613,74.0683,195234.0
2021-01-05 15:45:00,83.08,83.08,82.96,83.07,259600.0,74.0683,74.0683,73.9613,74.0594,259600.0
2021-01-05 15:50:00,83.06,83.08,82.86,82.86,363692.0,74.0505,74.0683,73.8722,73.8722,363692.0
2021-01-05 15:55:00,82.86,82.89,82.64,82.76,1143274.0,73.8722,73.8989,73.676,73.783,1143274.0
2021-01-06 09:30:00,82.7,82.97,82.48,82.51,185187.0,73.7295,73.9702,73.5334,73.5601,185187.0
2021-01-06 09:35:00,82.55,82.63,82.21,82.3,145866.0,73.5958,73.6671,73.2927,73.3729,145866.0
2021-01-06 09:40:00,82.28,82.38,82.15,82.26,121318.0,73.3551,73.4442,73.2392,73.3373,121318.0
2021-01-06 09:45:00,82.26,82.6,82.24,82.56,141956.0,73.3373,73.6404,73.3194,73.6047,141956.0
2021-01-06 09:50:00,82.56,82.56,82.43,82.51,128170.0,73.6047,73.6047,73.4888,73.5601,128170.0
2021-01-06 09:55:00,82.5,82.71,82.46,82.68,121536.0,73.5512,73.7384,73.5156,73.7117,121536.0
2021-01-06 10:00:00,82.69,82.77,82.49,82.63,132906.0,73.7206,73.7919,73.5423,73.6671,132906.0
2021-01-06 10:05:00,82.64,82.7,82.59,82.69,110637.0,73.676,73.7295,73.6315,73.7206,110637.0
2021-01-06 10:10:00,82.69,82.75,82.5,82.54,153811.0,73.7206,73.7741,73.5512,73.5869,153811.0
2021-01-06 10:15:00,82.54,82.56,82.36,82.36,97147.0,73.5869,73.6047,73.4264,73.4264,97147.0
2021-01-06 10:20:00,82.37,82.42,82.28,82.42,125367.0,73.4353,73.4799,73.3551,73.4799,125367.0
2021-01-06 10:25:00,82.42,82.44,82.36,82.39,104729.0,73.4799,73.4977,73.4264,73.4532,104729.0
2021-01-06 10:30:00,82.4,82.48,82.39,82.42,109238.0,73.4621,73.5334,73.4532,73.4799,109238.0
2021-01-06 10:35:00,82.41,82.48,82.28,82.29,67664.0,73.471,73.5334,73.3551,73.364,67664.0
2021-01-06 10:40:00,82.29,82.58,82.29,82.57,76921.0,73.364,73.6225,73.364,73.6136,76921.0
2021-01-06 10:45:00,82.58,82.71,82.58,82.63,76174.0,73.6225,73.7384,73.6225,73.6671,76174.0
2021-01-06 10:50:00,82.64,82.7,82.57,82.64,68164.0,73.676,73.7295,73.6136,73.676,68164.0
2021-01-06 10:55:00,82.64,82.68,82.59,82.61,68225.0,73.676,73.7117,73.6315,73.6493,68225.0
2021-01-06 11:00:00,82.61,82.78,82.61,82.75,59120.0,73.6493,73.8009,73.6493,73.7741,59120.0
2021-01-06 11:05:00,82.74,82.76,82.64,82.73,28147.0,73.7652,73.783,73.676,73.7563,28147.0
2021-01-06 11:10:00,82.73,82.76,82.67,82.72,29647.0,73.7563,73.783,73.7028,73.7474,29647.0
2021-01-06 11:15:00,82.73,82.82,82.69,82.77,33941.0,73.7563,73.8365,73.7206,73.7919,33941.0
2021-01-06 11:20:00,82.76,82.82,82.72,82.81,30993.0,73.783,73.8365,73.7474,73.8276,30993.0
2021-01-06 11:25:00,82.8,82.85,82.78,82.79,31772.0,73.8187,73.8633,73.8009,73.8098,31772.0
2021-01-06 11:30:00,82.8,82.87,82.73,82.86,46847.0,73.8187,73.8811,73.7563,73.8722,46847.0
2021-01-06 11:35:00,82.87,82.89,82.77,82.79,39503.0,73.8811,73.8989,73.7919,73.8098,39503.0
2021-01-06 11:40:00,82.78,82.8,82.73,82.79,41140.0,73.8009,73.8187,73.7563,73.8098,41140.0
2021-01-06 11:45:00,82.79,82.89,82.78,82.87,27859.0,73.8098,73.8989,73.8009,73.8811,27859.0
2021-01-06 11:50:00,82.87,82.94,82.86,82.89,51488.0,73.8811,73.9435,73.8722,73.8989,51488.0
2021-01-06 11:55:00,82.9,82.96,82.84,82.84,27974.0,73.9078,73.9613,73.8543,73.8543,27974.0
2021-01-06 12:00:00,82.86,82.88,82.82,82.88,45835.0,73.8722,73.89,73.8365,73.89,45835.0
2021-01-06 12:05:00,82.87,82.87,82.8,82.82,56384.0,73.8811,73.8811,73.8187,73.8365,56384.0
2021-01-06 12:10:00,82.82,82.82,82.73,82.77,126264.0,73.8365,73.8365,73.7563,73.7919,126264.0
2021-01-06 12:15:00,82.78,82.88,82.77,82.87,35687.0,73.8009,73.89,73.7919,73.8811,35687.0
2021-01-06 12:20:00,82.87,82.89,82.76,82.77,23921.0,73.8811,73.8989,73.783,73.7919,23921.0
2021-01-06 12:25:00,82.78,82.79,82.71,82.77,41890.0,73.8009,73.8098,73.7384,73.7919,41890.0
2021-01-06 12:30:00,82.77,82.86,82.77,82.84,52237.0,73.7919,73.8722,73.7919,73.8543,52237.0
2021-01-06 12:35:00,82.85,82.92,82.85,82.91,76932.0,73.8633,73.9257,73.8633,73.9168,76932.0
2021-01-06 12:40:00,82.9,82.92,82.87,82.89,43508.0,73.9078,73.9257,73.8811,73.8989,43508.0
2021-01-06 12:45:00,82.88,82.93,82.85,82.92,95807.0,73.89,73.9346,73.8633,73.9257,95807.0
2021-01-06 12:50:00,82.92,82.95,82.87,82.95,104153.0,73.9257,73.9524,73.8811,73.9524,104153.0
2021-01-06 12:55:00,82.96,83.01,82.95,82.96,163564.0,73.9613,74.0059,73.9524,73.9613,163564.0
2021-01-06 13:00:00,82.97,83.01,82.93,82.94,206520.0,73.9702,74.0059,73.9346,73.9435,206520.0
2021-01-06 13:05:00,82.95,83.02,82.94,83.0,110593.0,73.9524,74.0148,73.9435,73.997,110593.0
2021-01-06 13:10:00,82.99,83.03,82.96,83.02,119052.0,73.9881,74.0237,73.9613,74.0148,119052.0
2021-01-06 13:15:00,83.03,83.07,82.95,82.98,95819.0,74.0237,74.0594,73.9524,73.9792,95819.0
2021-01-06 13:20:00,82.97,83.05,82.95,83.05,58724.0,73.9702,74.0416,73.9524,74.0416,58724.0
2021-01-06 13:25:00,83.04,83.05,83.01,83.02,76524.0,74.0327,74.0416,74.0059,74.0148,76524.0
2021-01-06 13:30:00,83.02,83.05,83.01,83.04,79377.0,74.0148,74.0416,74.0059,74.0327,79377.0
2021-01-06 13:35:00,83.03,83.06,83.01,83.06,127684.0,74.0237,74.0505,74.0059,74.0505,127684.0
2021-01-06 13:40:00,83.06,83.22,83.05,83.16,115587.0,74.0505,74.1931,74.0416,74.1396,115587.0
2021-01-06 13:45:00,83.16,83.19,83.14,83.17,59308.0,74.1396,74.1664,74.1218,74.1486,59308.0
2021-01-06 13:50:00,83.16,83.17,83.11,83.14,75741.0,74.1396,74.1486,74.0951,74.1218,75741.0
2021-01-06 13:55:00,83.14,83.2,83.12,83.16,64849.0,74.1218,74.1753,74.104,74.1396,64849.0
2021-01-06 14:00:00,83.16,83.21,83.13,83.14,93173.0,74.1396,74.1842,74.1129,74.1218,93173.0
2021-01-06 14:05:00,83.14,83.22,83.13,83.2,123387.0,74.1218,74.1931,74.1129,74.1753,123387.0
2021-01-06 14:10:00,83.2,83.26,83.15,83.21,136190.0,74.1753,74.2288,74.1307,74.1842,136190.0
2021-01-06 14:15:00,83.19,83.2,82.86,82.96,118692.0,74.1664,74.1753,73.8722,73.9613,118692.0
2021-01-06 14:20:00,82.95,83.04,82.95,82.98,131463.0,73.9524,74.0327,73.9524,73.9792,131463.0
2021-01-06 14:25:00,82.98,83.01,82.85,83.0,151818.0,73.9792,74.0059,73.8633,73.997,151818.0
2021-01-06 14:30:00,83.0,83.17,82.96,83.02,125145.0,73.997,74.1486,73.9613,74.0148,125145.0
2021-01-06 14:35:00,83.01,83.02,82.82,82.86,170250.0,74.0059,74.0148,73.8365,73.8722,170250.0
2021-01-06 14:40:00,82.85,82.99,82.8,82.9,148266.0,73.8633,73.9881,73.8187,73.9078,148266.0
2021-01-06 14:45:00,82.89,82.89,82.52,82.56,94778.0,73.8989,73.8989,73.5691,73.6047,94778.0
2021-01-06 14:50:00,82.58,82.61,82.3,82.38,130242.0,73.6225,73.6493,73.3729,73.4442,130242.0
2021-01-06 14:55:00,82.4,82.6,82.38,82.57,128538.0,73.4621,73.6404,73.4442,73.6136,128538.0
2021-01-06 15:00:00,82.56,82.59,82.4,82.42,185804.0,73.6047,73.6315,73.4621,73.4799,185804.0
2021-01-06 15:05:00,82.44,82.56,82.43,82.51,149608.0,73.4977,73.6047,73.4888,73.5601,149608.0
2021-01-06 15:10:00,82.52,82.77,82.51,82.66,172163.0,73.5691,73.7919,73.5601,73.6939,172163.0
2021-01-06 15:15:00,82.66,82.72,82.62,82.67,147849.0,73.6939,73.7474,73.6582,73.7028,147849.0
2021-01-06 15:20:00,82.68,82.74,82.51,82.53,187785.0,73.7117,73.7652,73.5601,73.578,187785.0
2021-01-06 15:25:00,82.52,82.7,82.45,82.64,235748.0,73.5691,73.7295,73.5067,73.676,235748.0
2021-01-06 15:30:00,82.65,82.77,82.6,82.68,133539.0,73.685,73.7919,73.6404,73.7117,133539.0
2021-01-06 15:35:00,82.69,82.69,82.57,82.57,155496.0,73.7206,73.7206,73.6136,73.6136,155496.0
2021-01-06 15:40:00,82.58,82.7,82.57,82.69,279488.0,73.6225,73.7295,73.6136,73.7206,279488.0
2021-01-06 15:45:00,82.68,82.84,82.52,82.78,345987.0,73.7117,73.8543,73.5691,73.8009,345987.0
2021-01-06 15:50:00,82.77,82.81,82.57,82.76,396442.0,73.7919,73.8276,73.6136,73.783,396442.0
2021-01-06 15:55:00,82.75,82.83,82.66,82.74,810671.0,73.7741,73.8454,73.6939,73.7652,810671.0
2021-01-07 09:30:00,82.7,83.0,82.27,82.27,240877.0,73.7295,73.997,73.3462,73.3462,240877.0
2021-01-07 09:35:00,82.26,82.56,82.26,82.53,123830.0,73.3373,73.6047,73.3373,73.578,123830.0
2021-01-07 09:40:00,82.54,82.64,82.47,82.55,99977.0,73.5869,73.676,73.5245,73.5958,99977.0
2021-01-07 09:45:00,82.55,82.81,82.54,82.73,120793.0,73.5958,73.8276,73.5869,73.7563,120793.0
2021-01-07 09:50:00,82.72,82.79,82.56,82.56,106717.0,73.7474,73.8098,73.6047,73.6047,106717.0
2021-01-07 09:55:00,82.55,82.74,82.51,82.73,138169.0,73.5958,73.7652,73.5601,73.7563,138169.0
2021-01-07 10:00:00,82.73,82.87,82.7,82.86,101130.0,73.7563,73.8811,73.7295,73.8722,101130.0
2021-01-07 10:05:00,82.84,82.87,82.57,82.68,60596.0,73.8543,73.8811,73.6136,73.7117,60596.0
2021-01-07 10:10:00,82.68,82.82,82.68,82.73,99286.0,73.7117,73.8365,73.7117,73.7563,99286.0
2021-01-07 10:15:00,82.73,82.91,82.7,82.88,46907.0,73.7563,73.9168,73.7295,73.89,46907.0
2021-01-07 10:20:00,82.88,82.92,82.83,82.84,45829.0,73.89,73.9257,73.8454,73.8543,45829.0
2021-01-07 10:25:00,82.84,82.84,82.75,82.8,44833.0,73.8543,73.8543,73.7741,73.8187,44833.0
2021-01-07 10:30:00,82.8,82.89,82.76,82.79,50337.0,73.8187,73.8989,73.783,73.8098,50337.0
2021-01-07 10:35:00,82.82,82.82,82.57,82.59,40869.0,73.8365,73.8365,73.6136,73.6315,40869.0
2021-01-07 10:40:00,82.59,82.61,82.38,82.44,43625.0,73.6315,73.6493,73.4442,73.4977,43625.0
2021-01-07 10:45:00,82.42,82.59,82.4,82.55,35931.0,73.4799,73.6315,73.4621,73.5958,35931.0
2021-01-07 10:50:00,82.54,82.55,82.46,82.48,33391.0,73.5869,73.5958,73.5156,73.5334,33391.0
2021-01-07 10:55:00,82.48,82.48,82.41,82.47,46754.0,73.5334,73.5334,73.471,73.5245,46754.0
2021-01-07 11:00:00,82.47,82.54,82.39,82.44,35515.0,73.5245,73.5869,73.4532,73.4977,35515.0
2021-01-07 11:05:00,82.43,82.45,82.33,82.37,22893.0,73.4888,73.5067,73.3997,73.4353,22893.0
2021-01-07 11:10:00,82.37,82.41,82.34,82.39,27757.0,73.4353,73.471,73.4086,73.4532,27757.0
2021-01-07 11:15:00,82.38,82.44,82.33,82.38,51193.0,73.4442,73.4977,73.3997,73.4442,51193.0
2021-01-07 11:20:00,82.39,82.41,82.29,82.3,28234.0,73.4532,73.471,73.364,73.3729,28234.0
2021-01-07 11:25:00,82.29,82.33,82.19,82.2,29902.0,73.364,73.3997,73.2749,73.2838,29902.0
2021-01-07 11:30:00,82.21,82.38,82.21,82.3,49721.0,73.2927,73.4442,73.2927,73.3729,49721.0
2021-01-07 11:35:00,82.3,82.3,82.2,82.21,27873.0,73.3729,73.3729,73.2838,73.2927,27873.0
2021-01-07 11:40:00,82.2,82.26,82.19,82.23,80073.0,73.2838,73.3373,73.2749,73.3105,80073.0
2021-01-07 11:45:00,82.22,82.33,82.21,82.33,32933.0,73.3016,73.3997,73.2927,73.3997,32933.0
2021-01-07 11:50:00,82.32,82.37,82.29,82.34,66323.0,73.3908,73.4353,73.364,73.4086,66323.0
2021-01-07 11:55:00,82.33,82.42,82.32,82.38,25547.0,73.3997,73.4799,73.3908,73.4442,25547.0
2021-01-07 12:00:00,82.39,82.45,82.38,82.41,25191.0,73.4532,73.5067,73.4442,73.471,25191.0
2021-01-07 12:05:00,82.4,82.47,82.39,82.45,37669.0,73.4621,73.5245,73.4532,73.5067,37669.0
2021-01-07 12:10:00,82.45,82.48,82.4,82.44,29478.0,73.5067,73.5334,73.4621,73.4977,29478.0
2021-01-07 12:15:00,82.44,82.46,82.39,82.41,40794.0,73.4977,73.5156,73.4532,73.471,40794.0
2021-01-07 12:20:00,82.42,82.42,82.38,82.38,39789.0,73.4799,73.4799,73.4442,73.4442,39789.0
2021-01-07 12:25:00,82.38,82.41,82.33,82.33,41759.0,73.4442,73.471,73.3997,73.3997,41759.0
2021-01-07 12:30:00,82.34,82.42,82.33,82.4,41769.0,73.4086,73.4799,73.3997,73.4621,41769.0
2021-01-07 12:35:00,82.4,82.4,82.35,82.36,44627.0,73.4621,73.4621,73.4175,73.4264,44627.0
2021-01-07 12:40:00,82.36,82.39,82.34,82.38,102029.0,73.4264,73.4532,73.4086,73.4442,102029.0
2021-01-07 12:45:00,82.39,82.42,82.37,82.4,67165.0,73.4532,73.4799,73.4353,73.4621,67165.0
2021-01-07 12:50:00,82.4,82.48,82.4,82.48,50209.0,73.4621,73.5334,73.4621,73.5334,50209.0
2021-01-07 12:55:00,82.48,82.48,82.44,82.46,81954.0,73.5334,73.5334,73.4977,73.5156,81954.0
2021-01-07 13:00:00,82.47,82.59,82.46,82.59,110755.0,73.5245,73.6315,73.5156,73.6315,110755.0
2021-01-07 13:05:00,82.58,82.59,82.52,82.52,119555.0,73.6225,73.6315,73.5691,73.5691,119555.0
2021-01-07 13:10:00,82.52,82.54,82.46,82.47,57632.0,73.5691,73.5869,73.5156,73.5245,57632.0
2021-01-07 13:15:00,82.46,82.5,82.44,82.49,81597.0,73.5156,73.5512,73.4977,73.5423,81597.0
2021-01-07 13:20:00,82.49,82.52,82.45,82.47,40497.0,73.5423,73.5691,73.5067,73.5245,40497.0
2021-01-07 13:25:00,82.48,82.49,82.44,82.45,73276.0,73.5334,73.5423,73.4977,73.5067,73276.0
2021-01-07 13:30:00,82.47,82.51,82.44,82.44,63673.0,73.5245,73.5601,73.4977,73.4977,63673.0
2021-01-07 13:35:00,82.45,82.51,82.44,82.49,186309.0,73.5067,73.5601,73.4977,73.5423,186309.0
2021-01-07 13:40:00,82.49,82.52,82.47,82.5,50368.0,73.5423,73.5691,73.5245,73.5512,50368.0
2021-01-07 13:45:00,82.5,82.56,82.47,82.54,79204.0,73.5512,73.6047,73.5245,73.5869,79204.0
2021-01-07 13:50:00,82.54,82.61,82.54,82.57,40549.0,73.5869,73.6493,73.5869,73.6136,40549.0
2021-01-07 13:55:00,82.56,82.66,82.56,82.64,45070.0,73.6047,73.6939,73.6047,73.676,45070.0
2021-01-07 14:00:00,82.65,82.75,82.63,82.73,51551.0,73.685,73.7741,73.6671,73.7563,51551.0
2021-01-07 14:05:00,82.73,82.84,82.72,82.78,104037.0,73.7563,73.8543,73.7474,73.8009,104037.0
2021-01-07 14:10:00,82.78,82.82,82.77,82.81,71179.0,73.8009,73.8365,73.7919,73.8276,71179.0
2021-01-07 14:15:00,82.81,82.82,82.76,82.79,68308.0,73.8276,73.8365,73.783,73.8098,68308.0
2021-01-07 14:20:00,82.79,82.8,82.75,82.76,42343.0,73.8098,73.8187,73.7741,73.783,42343.0
2021-01-07 14:25:00,82.75,82.82,82.73,82.74,55118.0,73.7741,73.8365,73.7563,73.7652,55118.0
2021-01-07 14:30:00,82.74,82.81,82.74,82.81,52099.0,73.7652,73.8276,73.7652,73.8276,52099.0
2021-01-07 14:35:00,82.8,82.85,82.8,82.83,71784.0,73.8187,73.8633,73.8187,73.8454,71784.0
2021-01-07 14:40:00,82.83,82.86,82.81,82.83,62440.0,73.8454,73.8722,73.8276,73.8454,62440.0
2021-01-07 14:45:00,82.83,82.85,82.78,82.8,61940.0,73.8454,73.8633,73.8009,73.8187,61940.0
2021-01-07 14:50:00,82.8,82.82,82.76,82.79,63115.0,73.8187,73.8365,73.783,73.8098,63115.0
2021-01-07 14:55:00,82.79,82.92,82.79,82.92,76033.0,73.8098,73.9257,73.8098,73.9257,76033.0
2021-01-07 15:00:00,82.92,82.94,82.88,82.9,106262.0,73.9257,73.9435,73.89,73.9078,106262.0
2021-01-07 15:05:00,82.91,82.92,82.87,82.89,104977.0,73.9168,73.9257,73.8811,73.8989,104977.0
2021-01-07 15:10:00,82.88,82.88,82.76,82.79,92289.0,73.89,73.89,73.783,73.8098,92289.0
2021-01-07 15:15:00,82.79,82.82,82.75,82.79,105463.0,73.8098,73.8365,73.7741,73.8098,105463.0
2021-01-07 15:20:00,82.78,82.83,82.77,82.8,97585.0,73.8009,73.8454,73.7919,73.8187,97585.0
2021-01-07 15:25:00,82.8,82.81,82.68,82.69,107814.0,73.8187,73.8276,73.7117,73.7206,107814.0
2021-01-07 15:30:00,82.69,82.69,82.58,82.58,141864.0,73.7206,73.7206,73.6225,73.6225,141864.0
2021-01-07 15:35:00,82.59,82.68,82.55,82.64,123329.0,73.6315,73.7117,73.5958,73.676,123329.0
2021-01-07 15:40:00,82.63,82.66,82.58,82.64,133086.0,73.6671,73.6939,73.6225,73.676,133086.0
2021-01-07 15:45:00,82.64,82.76,82.61,82.74,259735.0,73.676,73.783,73.6493,73.7652,259735.0
2021-01-07 15:50:00,82.75,82.83,82.72,82.73,343060.0,73.7741,73.8454,73.7474,73.7563,343060.0
2021-01-07 15:55:00,82.74,82.79,82.64,82.67,510588.0,73.7652,73.8098,73.676,73.7028,510588.0
2021-01-08 09:30:00,82.95,83.04,82.81,82.93,85308.0,73.9524,74.0327,73.8276,73.9346,85308.0
2021-01-08 09:35:00,82.91,83.07,82.85,83.05,42795.0,73.9168,74.0594,73.8633,74.0416,42795.0
2021-01-08 09:40:00,83.05,83.35,83.0,83.32,50264.0,74.0416,74.309,73.997,74.2823,50264.0
2021-01-08 09:45:00,83.32,83.51,83.3,83.49,37100.0,74.2823,74.4517,74.2645,74.4338,37100.0
2021-01-08 09:50:00,83.51,83.55,83.34,83.55,54940.0,74.4517,74.4873,74.3001,74.4873,54940.0
2021-01-08 09:55:00,83.55,83.55,83.42,83.46,36942.0,74.4873,74.4873,74.3714,74.4071,36942.0
2021-01-08 10:00:00,83.46,83.65,83.46,83.56,69269.0,74.4071,74.5765,74.4071,74.4962,69269.0
2021-01-08 10:05:00,83.56,83.61,83.49,83.6,17908.0,74.4962,74.5408,74.4338,74.5319,17908.0
2021-01-08 10:10:00,83.6,83.72,83.54,83.71,77086.0,74.5319,74.6389,74.4784,74.63,77086.0
2021-01-08 10:15:00,83.71,83.74,83.54,83.54,51964.0,74.63,74.6567,74.4784,74.4784,51964.0
2021-01-08 10:20:00,83.54,83.58,83.39,83.5,33534.0,74.4784,74.5141,74.3447,74.4428,33534.0
2021-01-08 10:25:00,83.52,83.56,83.34,83.34,44113.0,74.4606,74.4962,74.3001,74.3001,44113.0
2021-01-08 10:30:00,83.35,83.5,83.32,83.48,81117.0,74.309,74.4428,74.2823,74.4249,81117.0
2021-01-08 10:35:00,83.48,83.63,83.48,83.51,57711.0,74.4249,74.5587,74.4249,74.4517,57711.0
2021-01-08 10:40:00,83.52,83.63,83.5,83.61,137960.0,74.4606,74.5587,74.4428,74.5408,137960.0
2021-01-08 10:45:00,83.61,83.62,83.48,83.54,101030.0,74.5408,74.5497,74.4249,74.4784,101030.0
2021-01-08 10:50:00,83.53,83.69,83.52,83.66,80237.0,74.4695,74.6121,74.4606,74.5854,80237.0
2021-01-08 10:55:00,83.65,83.73,83.64,83.68,63915.0,74.5765,74.6478,74.5676,74.6032,63915.0
2021-01-08 11:00:00,83.67,83.72,83.65,83.65,33699.0,74.5943,74.6389,74.5765,74.5765,33699.0
2021-01-08 11:05:00,83.64,83.64,83.48,83.48,58020.0,74.5676,74.5676,74.4249,74.4249,58020.0
2021-01-08 11:10:00,83.48,83.5,83.33,83.36,52124.0,74.4249,74.4428,74.2912,74.3179,52124.0
2021-01-08 11:15:00,83.35,83.41,83.3,83.36,73173.0,74.309,74.3625,74.2645,74.3179,73173.0
2021-01-08 11:20:00,83.36,83.41,83.35,83.39,76736.0,74.3179,74.3625,74.309,74.3447,76736.0
2021-01-08 11:25:00,83.39,83.39,83.24,83.27,86531.0,74.3447,74.3447,74.211,74.2377,86531.0
2021-01-08 11:30:00,83.27,83.28,83.17,83.19,21854.0,74.2377,74.2466,74.1486,74.1664,21854.0
2021-01-08 11:35:00,83.18,83.23,83.08,83.08,26613.0,74.1575,74.202,74.0683,74.0683,26613.0
2021-01-08 11:40:00,83.07,83.19,83.07,83.15,37691.0,74.0594,74.1664,74.0594,74.1307,37691.0
2021-01-08 11:45:00,83.15,83.2,83.11,83.12,28507.0,74.1307,74.1753,74.0951,74.104,28507.0
2021-01-08 11:50:00,83.11,83.12,83.08,83.1,14688.0,74.0951,74.104,74.0683,74.0861,14688.0
2021-01-08 11:55:00,83.1,83.2,83.09,83.2,30164.0,74.0861,74.1753,74.0772,74.1753,30164.0
2021-01-08 12:00:00,83.19,83.23,83.15,83.19,17693.0,74.1664,74.202,74.1307,74.1664,17693.0
2021-01-08 12:05:00,83.19,83.23,83.18,83.22,12260.0,74.1664,74.202,74.1575,74.1931,12260.0
2021-01-08 12:10:00,83.22,83.31,83.21,83.29,17000.0,74.1931,74.2734,74.1842,74.2555,17000.0
2021-01-08 12:15:00,83.29,83.33,83.27,83.29,34058.0,74.2555,74.2912,74.2377,74.2555,34058.0
2021-01-08 12:20:00,83.3,83.39,83.28,83.38,15383.0,74.2645,74.3447,74.2466,74.3358,15383.0
2021-01-08 12:25:00,83.39,83.41,83.34,83.34,14943.0,74.3447,74.3625,74.3001,74.3001,14943.0
2021-01-08 12:30:00,83.34,83.37,83.31,83.36,28781.0,74.3001,74.3269,74.2734,74.3179,28781.0
2021-01-08 12:35:00,83.36,83.38,83.33,83.33,9401.0,74.3179,74.3358,74.2912,74.2912,9401.0
2021-01-08 12:40:00,83.34,83.36,83.33,83.35,13462.0,74.3001,74.3179,74.2912,74.309,13462.0
2021-01-08 12:45:00,83.34,83.34,83.21,83.23,23358.0,74.3001,74.3001,74.1842,74.202,23358.0
2021-01-08 12:50:00,83.23,83.25,83.21,83.22,12772.0,74.202,74.2199,74.1842,74.1931,12772.0
2021-01-08 12:55:00,83.23,83.23,83.18,83.22,15230.0,74.202,74.202,74.1575,74.1931,15230.0
2021-01-08 13:00:00,83.22,83.27,83.17,83.23,196789.0,74.1931,74.2377,74.1486,74.202,196789.0
2021-01-08 13:05:00,83.23,83.36,83.23,83.36,22386.0,74.202,74.3179,74.202,74.3179,22386.0
2021-01-08 13:10:00,83.36,83.4,83.33,83.39,31523.0,74.3179,74.3536,74.2912,74.3447,31523.0
2021-01-08 13:15:00,83.38,83.38,83.21,83.22,32574.0,74.3358,74.3358,74.1842,74.1931,32574.0
2021-01-08 13:20:00,83.22,83.25,83.15,83.17,21925.0,74.1931,74.2199,74.1307,74.1486,21925.0
2021-01-08 13:25:00,83.18,83.29,83.17,83.28,44788.0,74.1575,74.2555,74.1486,74.2466,44788.0
2021-01-08 13:30:00,83.27,83.29,83.17,83.17,21043.0,74.2377,74.2555,74.1486,74.1486,21043.0
2021-01-08 13:35:00,83.17,83.21,83.08,83.13,26020.0,74.1486,74.1842,74.0683,74.1129,26020.0
2021-01-08 13:40:00,83.12,83.13,83.0,83.11,24636.0,74.104,74.1129,73.997,74.0951,24636.0
2021-01-08 13:45:00,83.1,83.15,82.99,83.02,25819.0,74.0861,74.1307,73.9881,74.0148,25819.0
2021-01-08 13:50:00,83.01,83.02,82.98,83.0,14369.0,74.0059,74.0148,73.9792,73.997,14369.0
2021-01-08 13:55:00,83.01,83.09,82.99,83.04,23708.0,74.0059,74.0772,73.9881,74.0327,23708.0
2021-01-08 14:00:00,83.03,83.12,83.03,83.1,33072.0,74.0237,74.104,74.0237,74.0861,33072.0
2021-01-08 14:05:00,83.1,83.22,83.1,83.2,36049.0,74.0861,74.1931,74.0861,74.1753,36049.0
2021-01-08 14:10:00,83.23,83.31,83.2,83.2,17164.0,74.202,74.2734,74.1753,74.1753,17164.0
2021-01-08 14:15:00,83.2,83.24,83.19,83.23,7291.0,74.1753,74.211,74.1664,74.202,7291.0
2021-01-08 14:20:00,83.24,83.3,83.21,83.26,11309.0,74.211,74.2645,74.1842,74.2288,11309.0
2021-01-08 14:25:00,83.27,83.31,83.18,83.28,28866.0,74.2377,74.2734,74.1575,74.2466,28866.0
2021-01-08 14:30:00,83.29,83.33,83.24,83.31,23217.0,74.2555,74.2912,74.211,74.2734,23217.0
2021-01-08 14:35:00,83.31,83.35,83.26,83.26,21698.0,74.2734,74.309,74.2288,74.2288,21698.0
2021-01-08 14:40:00,83.25,83.26,83.16,83.18,21393.0,74.2199,74.2288,74.1396,74.1575,21393.0
2021-01-08 14:45:00,83.18,83.32,83.16,83.3,14313.0,74.1575,74.2823,74.1396,74.2645,14313.0
2021-01-08 14:50:00,83.31,83.45,83.3,83.39,55610.0,74.2734,74.3982,74.2645,74.3447,55610.0
2021-01-08 14:55:00,83.4,83.46,83.37,83.43,28002.0,74.3536,74.4071,74.3269,74.3804,28002.0
2021-01-08 15:00:00,83.44,83.54,83.44,83.52,21981.0,74.3893,74.4784,74.3893,74.4606,21981.0
2021-01-08 15:05:00,83.51,83.57,83.48,83.54,32442.0,74.4517,74.5052,74.4249,74.4784,32442.0
2021-01-08 15:10:00,83.54,83.63,83.51,83.55,33487.0,74.4784,74.5587,74.4517,74.4873,33487.0
2021-01-08 15:15:00,83.54,83.56,83.42,83.42,58646.0,74.4784,74.4962,74.3714,74.3714,58646.0
2021-01-08 15:20:00,83.42,83.46,83.38,83.39,49273.0,74.3714,74.4071,74.3358,74.3447,49273.0
2021-01-08 15:25:00,83.39,83.44,83.36,83.41,25359.0,74.3447,74.3893,74.3179,74.3625,25359.0
2021-01-08 15:30:00,83.4,83.42,83.35,83.4,50316.0,74.3536,74.3714,74.309,74.3536,50316.0
2021-01-08 15:35:00,83.39,83.4,83.34,83.36,51848.0,74.3447,74.3536,74.3001,74.3179,51848.0
2021-01-08 15:40:00,83.37,83.5,83.37,83.48,194702.0,74.3269,74.4428,74.3269,74.4249,194702.0
2021-01-08 15:45:00,83.48,83.53,83.46,83.51,51375.0,74.4249,74.4695,74.4071,74.4517,51375.0
2021-01-08 15:50:00,83.52,83.57,83.39,83.5,169933.0,74.4606,74.5052,74.3447,74.4428,169933.0
2021-01-08 15:55:00,83.5,83.52,83.42,83.48,364035.0,74.4428,74.4606,74.3714,74.4249,364035.0
2021-01-11 09:30:00,83.08,83.38,82.9,82.92,67894.0,74.0683,74.3358,73.9078,73.9257,67894.0
2021-01-11 09:35:00,82.89,83.13,82.89,83.09,47874.0,73.8989,74.1129,73.8989,74.0772,47874.0
2021-01-11 09:40:00,83.06,83.19,83.02,83.17,20734.0,74.0505,74.1664,74.0148,74.1486,20734.0
2021-01-11 09:45:00,83.16,83.18,82.9,82.91,18492.0,74.1396,74.1575,73.9078,73.9168,18492.0
2021-01-11 09:50:00,82.9,83.08,82.89,82.92,47188.0,73.9078,74.0683,73.8989,73.9257,47188.0
2021-01-11 09:55:00,82.93,83.06,82.83,82.83,37577.0,73.9346,74.0505,73.8454,73.8454,37577.0
2021-01-11 10:00:00,82.83,82.86,82.62,82.67,30211.0,73.8454,73.8722,73.6582,73.7028,30211.0
2021-01-11 10:05:00,82.66,82.66,82.42,82.45,41982.0,73.6939,73.6939,73.4799,73.5067,41982.0
2021-01-11 10:10:00,82.45,82.54,82.37,82.44,43772.0,73.5067,73.5869,73.4353,73.4977,43772.0
2021-01-11 10:15:00,82.44,82.47,82.35,82.4,79516.0,73.4977,73.5245,73.4175,73.4621,79516.0
2021-01-11 10:20:00,82.38,82.53,82.37,82.53,50042.0,73.4442,73.578,73.4353,73.578,50042.0
2021-01-11 10:25:00,82.54,82.62,82.49,82.58,44137.0,73.5869,73.6582,73.5423,73.6225,44137.0
2021-01-11 10:30:00,82.57,82.6,82.36,82.37,108625.0,73.6136,73.6404,73.4264,73.4353,108625.0
2021-01-11 10:35:00,82.38,82.44,82.35,82.37,58093.0,73.4442,73.4977,73.4175,73.4353,58093.0
2021-01-11 10:40:00,82.37,82.44,82.32,82.42,31166.0,73.4353,73.4977,73.3908,73.4799,31166.0
2021-01-11 10:45:00,82.42,82.44,82.29,82.31,87491.0,73.4799,73.4977,73.364,73.3818,87491.0
2021-01-11 10:50:00,82.3,82.34,82.26,82.3,42422.0,73.3729,73.4086,73.3373,73.3729,42422.0
2021-01-11 10:55:00,82.29,82.35,82.24,82.32,35489.0,73.364,73.4175,73.3194,73.3908,35489.0
2021-01-11 11:00:00,82.31,82.41,82.26,82.41,35371.0,73.3818,73.471,73.3373,73.471,35371.0
2021-01-11 11:05:00,82.42,82.46,82.34,82.38,41448.0,73.4799,73.5156,73.4086,73.4442,41448.0
2021-01-11 11:10:00,82.37,82.53,82.33,82.52,30498.0,73.4353,73.578,73.3997,73.5691,30498.0
2021-01-11 11:15:00,82.53,82.54,82.46,82.52,27119.0,73.578,73.5869,73.5156,73.5691,27119.0
2021-01-11 11:20:00,82.52,82.57,82.48,82.53,21393.0,73.5691,73.6136,73.5334,73.578,21393.0
2021-01-11 11:25:00,82.52,82.52,82.44,82.47,31603.0,73.5691,73.5691,73.4977,73.5245,31603.0
2021-01-11 11:30:00,82.47,82.56,82.47,82.51,45609.0,73.5245,73.6047,73.5245,73.5601,45609.0
2021-01-11 11:35:00,82.5,82.66,82.49,82.62,43829.0,73.5512,73.6939,73.5423,73.6582,43829.0
2021-01-11 11:40:00,82.63,82.7,82.62,82.65,8738.0,73.6671,73.7295,73.6582,73.685,8738.0
2021-01-11 11:45:00,82.65,82.72,82.63,82.7,12574.0,73.685,73.7474,73.6671,73.7295,12574.0
2021-01-11 11:50:00,82.7,82.7,82.6,82.6,28129.0,73.7295,73.7295,73.6404,73.6404,28129.0
2021-01-11 11:55:00,82.6,82.61,82.52,82.53,21392.0,73.6404,73.6493,73.5691,73.578,21392.0
2021-01-11 12:00:00,82.53,82.54,82.45,82.46,12804.0,73.578,73.5869,73.5067,73.5156,12804.0
2021-01-11 12:05:00,82.47,82.48,82.34,82.35,12408.0,73.5245,73.5334,73.4086,73.4175,12408.0
2021-01-11 12:10:00,82.36,82.41,82.33,82.34,12501.0,73.4264,73.471,73.3997,73.4086,12501.0
2021-01-11 12:15:00,82.35,82.4,82.31,82.31,17732.0,73.4175,73.4621,73.3818,73.3818,17732.0
2021-01-11 12:20:00,82.31,82.34,82.31,82.34,9536.0,73.3818,73.4086,73.3818,73.4086,9536.0
2021-01-11 12:25:00,82.34,82.34,82.25,82.26,23663.0,73.4086,73.4086,73.3283,73.3373,23663.0
2021-01-11 12:30:00,82.26,82.33,82.23,82.31,27432.0,73.3373,73.3997,73.3105,73.3818,27432.0
2021-01-11 12:35:00,82.32,82.38,82.3,82.3,12044.0,73.3908,73.4442,73.3729,73.3729,12044.0
2021-01-11 12:40:00,82.31,82.34,82.29,82.34,19454.0,73.3818,73.4086,73.364,73.4086,19454.0
2021-01-11 12:45:00,82.34,82.38,82.32,82.38,35542.0,73.4086,73.4442,73.3908,73.4442,35542.0
2021-01-11 12:50:00,82.37,82.41,82.34,82.39,12043.0,73.4353,73.471,73.4086,73.4532,12043.0
2021-01-11 12:55:00,82.39,82.42,82.36,82.39,16452.0,73.4532,73.4799,73.4264,73.4532,16452.0
2021-01-11 13:00:00,82.4,82.44,82.4,82.43,55887.0,73.4621,73.4977,73.4621,73.4888,55887.0
2021-01-11 13:05:00,82.43,82.45,82.41,82.44,26378.0,73.4888,73.5067,73.471,73.4977,26378.0
2021-01-11 13:10:00,82.44,82.52,82.43,82.5,32418.0,73.4977,73.5691,73.4888,73.5512,32418.0
2021-01-11 13:15:00,82.5,82.53,82.46,82.46,22771.0,73.5512,73.578,73.5156,73.5156,22771.0
2021-01-11 13:20:00,82.46,82.48,82.41,82.47,46189.0,73.5156,73.5334,73.471,73.5245,46189.0
2021-01-11 13:25:00,82.47,82.47,82.36,82.36,15286.0,73.5245,73.5245,73.4264,73.4264,15286.0
2021-01-11 13:30:00,82.37,82.39,82.34,82.35,17226.0,73.4353,73.4532,73.4086,73.4175,17226.0
2021-01-11 13:35:00,82.35,82.38,82.31,82.32,17840.0,73.4175,73.4442,73.3818,73.3908,17840.0
2021-01-11 13:40:00,82.32,82.32,82.22,82.22,30953.0,73.3908,73.3908,73.3016,73.3016,30953.0
2021-01-11 13:45:00,82.23,82.23,82.06,82.11,22770.0,73.3105,73.3105,73.159,73.2035,22770.0
2021-01-11 13:50:00,82.11,82.18,82.08,82.17,32153.0,73.2035,73.2659,73.1768,73.257,32153.0
2021-01-11 13:55:00,82.17,82.19,82.1,82.13,51081.0,73.257,73.2749,73.1946,73.2214,51081.0
2021-01-11 14:00:00,82.12,82.17,82.1,82.16,42288.0,73.2124,73.257,73.1946,73.2481,42288.0
2021-01-11 14:05:00,82.15,82.21,82.12,82.19,31656.0,73.2392,73.2927,73.2124,73.2749,31656.0
2021-01-11 14:10:00,82.19,82.3,82.19,82.3,12091.0,73.2749,73.3729,73.2749,73.3729,12091.0
2021-01-11 14:15:00,82.3,82.32,82.2,82.2,17252.0,73.3729,73.3908,73.2838,73.2838,17252.0
2021-01-11 14:20:00,82.2,82.23,82.13,82.22,24319.0,73.2838,73.3105,73.2214,73.3016,24319.0
2021-01-11 14:25:00,82.22,82.22,82.17,82.19,14282.0,73.3016,73.3016,73.257,73.2749,14282.0
2021-01-11 14:30:00,82.19,82.22,82.14,82.19,18637.0,73.2749,73.3016,73.2303,73.2749,18637.0
2021-01-11 14:35:00,82.18,82.25,82.17,82.25,18940.0,73.2659,73.3283,73.257,73.3283,18940.0
2021-01-11 14:40:00,82.25,82.29,82.24,82.28,11394.0,73.3283,73.364,73.3194,73.3551,11394.0
2021-01-11 14:45:00,82.27,82.33,82.27,82.31,9641.0,73.3462,73.3997,73.3462,73.3818,9641.0
2021-01-11 14:50:00,82.31,82.32,82.2,82.26,18853.0,73.3818,73.3908,73.2838,73.3373,18853.0
2021-01-11 14:55:00,82.27,82.38,82.27,82.36,14907.0,73.3462,73.4442,73.3462,73.4264,14907.0
2021-01-11 15:00:00,82.36,82.36,82.28,82.33,21672.0,73.4264,73.4264,73.3551,73.3997,21672.0
2021-01-11 15:05:00,82.33,82.42,82.33,82.35,19986.0,73.3997,73.4799,73.3997,73.4175,19986.0
2021-01-11 15:10:00,82.35,82.38,82.3,82.33,34719.0,73.4175,73.4442,73.3729,73.3997,34719.0
2021-01-11 15:15:00,82.34,82.39,82.24,82.25,57712.0,73.4086,73.4532,73.3194,73.3283,57712.0
2021-01-11 15:20:00,82.25,82.33,82.23,82.31,26330.0,73.3283,73.3997,73.3105,73.3818,26330.0
2021-01-11 15:25:00,82.3,82.34,82.24,82.25,54218.0,73.3729,73.4086,73.3194,73.3283,54218.0
2021-01-11 15:30:00,82.25,82.36,82.24,82.27,91579.0,73.3283,73.4264,73.3194,73.3462,91579.0
2021-01-11 15:35:00,82.27,82.32,82.19,82.22,69773.0,73.3462,73.3908,73.2749,73.3016,69773.0
2021-01-11 15:40:00,82.21,82.23,82.16,82.17,84336.0,73.2927,73.3105,73.2481,73.257,84336.0
2021-01-11 15:45:00,82.17,82.35,82.17,82.3,92035.0,73.257,73.4175,73.257,73.3729,92035.0
2021-01-11 15:50:00,82.3,82.42,82.24,82.32,127707.0,73.3729,73.4799,73.3194,73.3908,127707.0
2021-01-11 15:55:00,82.32,82.32,82.26,82.29,270228.0,73.3908,73.3908,73.3373,73.364,270228.0
2021-01-12 09:30:00,82.13,82.27,81.85,81.94,40657.0,73.2214,73.3462,72.9717,73.052,40657.0
2021-01-12 09:35:00,81.96,82.21,81.88,82.15,44024.0,73.0698,73.2927,72.9985,73.2392,44024.0
2021-01-12 09:40:00,82.16,82.28,82.15,82.2,68760.0,73.2481,73.3551,73.2392,73.2838,68760.0
2021-01-12 09:45:00,82.19,82.23,82.1,82.18,103913.0,73.2749,73.3105,73.1946,73.2659,103913.0
2021-01-12 09:50:00,82.19,82.27,82.17,82.17,59669.0,73.2749,73.3462,73.257,73.257,59669.0
2021-01-12 09:55:00,82.16,82.2,82.12,82.15,27093.0,73.2481,73.2838,73.2124,73.2392,27093.0
2021-01-12 10:00:00,82.17,82.23,82.1,82.2,66292.0,73.257,73.3105,73.1946,73.2838,66292.0
2021-01-12 10:05:00,82.2,82.24,82.1,82.17,62596.0,73.2838,73.3194,73.1946,73.257,62596.0
2021-01-12 10:10:00,82.17,82.2,82.06,82.08,22985.0,73.257,73.2838,73.159,73.1768,22985.0
2021-01-12 10:15:00,82.06,82.16,82.02,82.12,39021.0,73.159,73.2481,73.1233,73.2124,39021.0
2021-01-12 10:20:00,82.12,82.17,82.06,82.14,56428.0,73.2124,73.257,73.159,73.2303,56428.0
2021-01-12 10:25:00,82.14,82.2,82.11,82.12,34418.0,73.2303,73.2838,73.2035,73.2124,34418.0
2021-01-12 10:30:00,82.13,82.25,82.12,82.25,22059.0,73.2214,73.3283,73.2124,73.3283,22059.0
2021-01-12 10:35:00,82.26,82.29,82.09,82.09,32174.0,73.3373,73.364,73.1857,73.1857,32174.0
2021-01-12 10:40:00,82.09,82.13,82.0,82.0,14457.0,73.1857,73.2214,73.1055,73.1055,14457.0
2021-01-12 10:45:00,82.0,82.04,81.92,82.03,34986.0,73.1055,73.1411,73.0341,73.1322,34986.0
2021-01-12 10:50:00,82.03,82.14,82.03,82.12,17917.0,73.1322,73.2303,73.1322,73.2124,17917.0
2021-01-12 10:55:00,82.11,82.16,82.07,82.07,29467.0,73.2035,73.2481,73.1679,73.1679,29467.0
2021-01-12 11:00:00,82.06,82.17,82.05,82.14,64776.0,73.159,73.257,73.15,73.2303,64776.0
2021-01-12 11:05:00,82.14,82.24,82.13,82.21,46341.0,73.2303,73.3194,73.2214,73.2927,46341.0
2021-01-12 11:10:00,82.21,82.23,82.13,82.14,30094.0,73.2927,73.3105,73.2214,73.2303,30094.0
2021-01-12 11:15:00,82.15,82.16,82.03,82.04,44398.0,73.2392,73.2481,73.1322,73.1411,44398.0
2021-01-12 11:20:00,82.05,82.06,81.99,82.04,31880.0,73.15,73.159,73.0965,73.1411,31880.0
2021-01-12 11:25:00,82.04,82.07,81.97,81.99,13650.0,73.1411,73.1679,73.0787,73.0965,13650.0
2021-01-12 11:30:00,82.0,82.01,81.86,81.87,47226.0,73.1055,73.1144,72.9806,72.9896,47226.0
2021-01-12 11:35:00,81.88,81.91,81.82,81.83,30591.0,72.9985,73.0252,72.945,72.9539,30591.0
2021-01-12 11:40:00,81.83,81.84,81.76,81.79,37291.0,72.9539,72.9628,72.8915,72.9182,37291.0
2021-01-12 11:45:00,81.79,81.82,81.73,81.75,32300.0,72.9182,72.945,72.8647,72.8826,32300.0
2021-01-12 11:50:00,81.75,81.77,81.68,81.73,63154.0,72.8826,72.9004,72.8202,72.8647,63154.0
2021-01-12 11:55:00,81.73,81.77,81.6,81.6,99024.0,72.8647,72.9004,72.7489,72.7489,99024.0
2021-01-12 12:00:00,81.61,81.72,81.59,81.65,25947.0,72.7578,72.8558,72.7399,72.7934,25947.0
2021-01-12 12:05:00,81.64,81.64,81.53,81.58,78411.0,72.7845,72.7845,72.6864,72.731,78411.0
2021-01-12 12:10:00,81.58,81.6,81.5,81.52,30374.0,72.731,72.7489,72.6597,72.6775,30374.0
2021-01-12 12:15:00,81.52,81.65,81.46,81.63,30564.0,72.6775,72.7934,72.624,72.7756,30564.0
2021-01-12 12:20:00,81.62,81.66,81.54,81.55,19982.0,72.7667,72.8023,72.6954,72.7043,19982.0
2021-01-12 12:25:00,81.56,81.63,81.55,81.59,48061.0,72.7132,72.7756,72.7043,72.7399,48061.0
2021-01-12 12:30:00,81.6,81.61,81.52,81.54,29165.0,72.7489,72.7578,72.6775,72.6954,29165.0
2021-01-12 12:35:00,81.55,81.57,81.52,81.55,37400.0,72.7043,72.7221,72.6775,72.7043,37400.0
2021-01-12 12:40:00,81.55,81.67,81.52,81.64,55676.0,72.7043,72.8113,72.6775,72.7845,55676.0
2021-01-12 12:45:00,81.65,81.82,81.65,81.81,15653.0,72.7934,72.945,72.7934,72.9361,15653.0
2021-01-12 12:50:00,81.82,81.91,81.81,81.84,31332.0,72.945,73.0252,72.9361,72.9628,31332.0
2021-01-12 12:55:00,81.85,81.86,81.8,81.8,20776.0,72.9717,72.9806,72.9272,72.9272,20776.0
2021-01-12 13:00:00,81.81,81.86,81.75,81.79,58045.0,72.9361,72.9806,72.8826,72.9182,58045.0
2021-01-12 13:05:00,81.79,81.79,81.75,81.78,18849.0,72.9182,72.9182,72.8826,72.9093,18849.0
2021-01-12 13:10:00,81.79,81.89,81.76,81.87,25196.0,72.9182,73.0074,72.8915,72.9896,25196.0
2021-01-12 13:15:00,81.88,81.9,81.86,81.88,15196.0,72.9985,73.0163,72.9806,72.9985,15196.0
2021-01-12 13:20:00,81.88,81.88,81.79,81.81,20975.0,72.9985,72.9985,72.9182,72.9361,20975.0
2021-01-12 13:25:00,81.81,81.99,81.81,81.98,39843.0,72.9361,73.0965,72.9361,73.0876,39843.0
2021-01-12 13:30:00,81.97,82.1,81.96,82.09,52489.0,73.0787,73.1946,73.0698,73.1857,52489.0
2021-01-12 13:35:00,82.07,82.08,82.02,82.03,15766.0,73.1679,73.1768,73.1233,73.1322,15766.0
2021-01-12 13:40:00,82.03,82.05,81.99,82.03,22559.0,73.1322,73.15,73.0965,73.1322,22559.0
2021-01-12 13:45:00,82.04,82.05,82.0,82.0,16440.0,73.1411,73.15,73.1055,73.1055,16440.0
2021-01-12 13:50:00,82.0,82.03,81.97,82.01,21277.0,73.1055,73.1322,73.0787,73.1144,21277.0
2021-01-12 13:55:00,82.01,82.11,81.98,82.1,35705.0,73.1144,73.2035,73.0876,73.1946,35705.0
2021-01-12 14:00:00,82.11,82.25,82.09,82.22,81267.0,73.2035,73.3283,73.1857,73.3016,81267.0
2021-01-12 14:05:00,82.23,82.26,82.15,82.18,27756.0,73.3105,73.3373,73.2392,73.2659,27756.0
2021-01-12 14:10:00,82.19,82.25,82.18,82.22,18568.0,73.2749,73.3283,73.2659,73.3016,18568.0
2021-01-12 14:15:00,82.21,82.22,82.14,82.16,36665.0,73.2927,73.3016,73.2303,73.2481,36665.0
2021-01-12 14:20:00,82.15,82.16,82.1,82.14,35857.0,73.2392,73.2481,73.1946,73.2303,35857.0
2021-01-12 14:25:00,82.15,82.21,82.13,82.13,28387.0,73.2392,73.2927,73.2214,73.2214,28387.0
2021-01-12 14:30:00,82.13,82.2,82.08,82.13,41565.0,73.2214,73.2838,73.1768,73.2214,41565.0
2021-01-12 14:35:00,82.13,82.15,82.07,82.11,36979.0,73.2214,73.2392,73.1679,73.2035,36979.0
2021-01-12 14:40:00,82.11,82.14,82.01,82.04,36993.0,73.2035,73.2303,73.1144,73.1411,36993.0
2021-01-12 14:45:00,82.05,82.14,81.98,82.13,33849.0,73.15,73.2303,73.0876,73.2214,33849.0
2021-01-12 14:50:00,82.12,82.13,82.01,82.06,21592.0,73.2124,73.2214,73.1144,73.159,21592.0
2021-01-12 14:55:00,82.06,82.14,82.04,82.12,32276.0,73.159,73.2303,73.1411,73.2124,32276.0
2021-01-12 15:00:00,82.13,82.2,82.12,82.19,49202.0,73.2214,73.2838,73.2124,73.2749,49202.0
2021-01-12 15:05:00,82.19,82.19,82.11,82.14,23866.0,73.2749,73.2749,73.2035,73.2303,23866.0
2021-01-12 15:10:00,82.15,82.18,82.07,82.09,49139.0,73.2392,73.2659,73.1679,73.1857,49139.0
2021-01-12 15:15:00,82.1,82.17,82.06,82.16,55014.0,73.1946,73.257,73.159,73.2481,55014.0
2021-01-12 15:20:00,82.16,82.21,82.16,82.2,35514.0,73.2481,73.2927,73.2481,73.2838,35514.0
2021-01-12 15:25:00,82.2,82.26,82.15,82.26,38733.0,73.2838,73.3373,73.2392,73.3373,38733.0
2021-01-12 15:30:00,82.24,82.3,82.24,82.28,49677.0,73.3194,73.3729,73.3194,73.3551,49677.0
2021-01-12 15:35:00,82.28,82.36,82.26,82.34,48032.0,73.3551,73.4264,73.3373,73.4086,48032.0
2021-01-12 15:40:00,82.34,82.41,82.32,82.37,60757.0,73.4086,73.471,73.3908,73.4353,60757.0
2021-01-12 15:45:00,82.37,82.4,82.32,82.39,98975.0,73.4353,73.4621,73.3908,73.4532,98975.0
2021-01-12 15:50:00,82.4,82.43,82.29,82.34,166350.0,73.4621,73.4888,73.364,73.4086,166350.0
2021-01-12 15:55:00,82.34,82.4,82.27,82.27,1117871.0,73.4086,73.4621,73.3462,73.3462,1117871.0
2021-01-13 09:30:00,82.19,83.21,82.19,83.16,145493.0,73.2749,74.1842,73.2749,74.1396,145493.0
2021-01-13 09:35:00,83.2,83.26,83.03,83.09,145370.0,74.1753,74.2288,74.0237,74.0772,145370.0
2021-01-13 09:40:00,83.06,83.13,82.95,83.01,154440.0,74.0505,74.1129,73.9524,74.0059,154440.0
2021-01-13 09:45:00,83.01,83.08,82.72,82.72,120627.0,74.0059,74.0683,73.7474,73.7474,120627.0
2021-01-13 09:50:00,82.72,82.82,82.65,82.69,116141.0,73.7474,73.8365,73.685,73.7206,116141.0
2021-01-13 09:55:00,82.68,82.77,82.61,82.76,112919.0,73.7117,73.7919,73.6493,73.783,112919.0
2021-01-13 10:00:00,82.78,82.87,82.63,82.64,125019.0,73.8009,73.8811,73.6671,73.676,125019.0
2021-01-13 10:05:00,82.62,82.81,82.59,82.76,95367.0,73.6582,73.8276,73.6315,73.783,95367.0
2021-01-13 10:10:00,82.75,82.81,82.7,82.8,92482.0,73.7741,73.8276,73.7295,73.8187,92482.0
2021-01-13 10:15:00,82.81,82.91,82.79,82.87,72445.0,73.8276,73.9168,73.8098,73.8811,72445.0
2021-01-13 10:20:00,82.88,83.04,82.85,83.01,78987.0,73.89,74.0327,73.8633,74.0059,78987.0
2021-01-13 10:25:00,83.01,83.06,82.93,83.06,79591.0,74.0059,74.0505,73.9346,74.0505,79591.0
2021-01-13 10:30:00,83.06,83.19,82.99,83.15,131209.0,74.0505,74.1664,73.9881,74.1307,131209.0
2021-01-13 10:35:00,83.15,83.29,83.15,83.22,76117.0,74.1307,74.2555,74.1307,74.1931,76117.0
2021-01-13 10:40:00,83.22,83.23,83.12,83.16,70315.0,74.1931,74.202,74.104,74.1396,70315.0
2021-01-13 10:45:00,83.16,83.18,83.05,83.12,82560.0,74.1396,74.1575,74.0416,74.104,82560.0
2021-01-13 10:50:00,83.12,83.18,83.08,83.13,91778.0,74.104,74.1575,74.0683,74.1129,91778.0
2021-01-13 10:55:00,83.13,83.21,83.12,83.2,60992.0,74.1129,74.1842,74.104,74.1753,60992.0
2021-01-13 11:00:00,83.2,83.29,82.97,83.03,100448.0,74.1753,74.2555,73.9702,74.0237,100448.0
2021-01-13 11:05:00,83.03,83.05,82.94,82.95,82045.0,74.0237,74.0416,73.9435,73.9524,82045.0
2021-01-13 11:10:00,82.94,83.08,82.94,83.0,62211.0,73.9435,74.0683,73.9435,73.997,62211.0
2021-01-13 11:15:00,82.99,83.04,82.95,83.02,94587.0,73.9881,74.0327,73.9524,74.0148,94587.0
2021-01-13 11:20:00,83.01,83.03,82.94,82.95,72591.0,74.0059,74.0237,73.9435,73.9524,72591.0
2021-01-13 11:25:00,82.95,82.98,82.9,82.91,47526.0,73.9524,73.9792,73.9078,73.9168,47526.0
2021-01-13 11:30:00,82.91,82.96,82.86,82.91,65351.0,73.9168,73.9613,73.8722,73.9168,65351.0
2021-01-13 11:35:00,82.92,83.02,82.91,82.99,82199.0,73.9257,74.0148,73.9168,73.9881,82199.0
2021-01-13 11:40:00,82.98,83.03,82.97,82.98,43045.0,73.9792,74.0237,73.9702,73.9792,43045.0
2021-01-13 11:45:00,82.98,83.04,82.94,83.01,78147.0,73.9792,74.0327,73.9435,74.0059,78147.0
2021-01-13 11:50:00,83.01,83.09,83.01,83.06,94890.0,74.0059,74.0772,74.0059,74.0505,94890.0
2021-01-13 11:55:00,83.06,83.06,82.97,83.01,55851.0,74.0505,74.0505,73.9702,74.0059,55851.0
2021-01-13 12:00:00,83.02,83.04,82.96,82.97,72480.0,74.0148,74.0327,73.9613,73.9702,72480.0
2021-01-13 12:05:00,82.97,83.01,82.96,82.98,97913.0,73.9702,74.0059,73.9613,73.9792,97913.0
2021-01-13 12:10:00,82.99,83.04,82.95,82.96,82902.0,73.9881,74.0327,73.9524,73.9613,82902.0
2021-01-13 12:15:00,82.97,82.99,82.94,82.99,77707.0,73.9702,73.9881,73.9435,73.9881,77707.0
2021-01-13 12:20:00,82.99,83.02,82.96,83.0,86594.0,73.9881,74.0148,73.9613,73.997,86594.0
2021-01-13 12:25:00,82.99,83.11,82.97,83.1,70716.0,73.9881,74.0951,73.9702,74.0861,70716.0
2021-01-13 12:30:00,83.1,83.11,83.06,83.06,75375.0,74.0861,74.0951,74.0505,74.0505,75375.0
2021-01-13 12:35:00,83.06,83.13,83.04,83.12,82748.0,74.0505,74.1129,74.0327,74.104,82748.0
2021-01-13 12:40:00,83.13,83.17,83.11,83.15,53293.0,74.1129,74.1486,74.0951,74.1307,53293.0
2021-01-13 12:45:00,83.15,83.19,83.14,83.19,81250.0,74.1307,74.1664,74.1218,74.1664,81250.0
2021-01-13 12:50:00,83.19,83.31,83.17,83.31,90318.0,74.1664,74.2734,74.1486,74.2734,90318.0
2021-01-13 12:55:00,83.31,83.33,83.27,83.29,78830.0,74.2734,74.2912,74.2377,74.2555,78830.0
2021-01-13 13:00:00,83.3,83.31,83.25,83.29,73741.0,74.2645,74.2734,74.2199,74.2555,73741.0
2021-01-13 13:05:00,83.28,83.28,83.2,83.26,103352.0,74.2466,74.2466,74.1753,74.2288,103352.0
2021-01-13 13:10:00,83.26,83.3,83.24,83.25,95389.0,74.2288,74.2645,74.211,74.2199,95389.0
2021-01-13 13:15:00,83.25,83.27,83.21,83.23,99193.0,74.2199,74.2377,74.1842,74.202,99193.0
2021-01-13 13:20:00,83.23,83.28,83.14,83.15,89017.0,74.202,74.2466,74.1218,74.1307,89017.0
2021-01-13 13:25:00,83.15,83.17,83.12,83.14,69803.0,74.1307,74.1486,74.104,74.1218,69803.0
2021-01-13 13:30:00,83.14,83.16,83.07,83.11,78766.0,74.1218,74.1396,74.0594,74.0951,78766.0
2021-01-13 13:35:00,83.1,83.14,83.08,83.13,88755.0,74.0861,74.1218,74.0683,74.1129,88755.0
2021-01-13 13:40:00,83.14,83.14,83.05,83.1,84260.0,74.1218,74.1218,74.0416,74.0861,84260.0
2021-01-13 13:45:00,83.1,83.14,83.1,83.14,47746.0,74.0861,74.1218,74.0861,74.1218,47746.0
2021-01-13 13:50:00,83.16,83.17,83.07,83.09,102116.0,74.1396,74.1486,74.0594,74.0772,102116.0
2021-01-13 13:55:00,83.09,83.11,83.06,83.07,81867.0,74.0772,74.0951,74.0505,74.0594,81867.0
2021-01-13 14:00:00,83.07,83.21,83.04,83.12,175294.0,74.0594,74.1842,74.0327,74.104,175294.0
2021-01-13 14:05:00,83.11,83.23,83.1,83.2,62159.0,74.0951,74.202,74.0861,74.1753,62159.0
2021-01-13 14:10:00,83.2,83.2,83.14,83.19,64350.0,74.1753,74.1753,74.1218,74.1664,64350.0
2021-01-13 14:15:00,83.19,83.3,83.19,83.3,86982.0,74.1664,74.2645,74.1664,74.2645,86982.0
2021-01-13 14:20:00,83.29,83.33,83.27,83.31,60582.0,74.2555,74.2912,74.2377,74.2734,60582.0
2021-01-13 14:25:00,83.31,83.33,83.25,83.27,80254.0,74.2734,74.2912,74.2199,74.2377,80254.0
2021-01-13 14:30:00,83.27,83.29,83.25,83.27,48159.0,74.2377,74.2555,74.2199,74.2377,48159.0
2021-01-13 14:35:00,83.26,83.3,83.23,83.25,76740.0,74.2288,74.2645,74.202,74.2199,76740.0
2021-01-13 14:40:00,83.25,83.27,83.23,83.23,77827.0,74.2199,74.2377,74.202,74.202,77827.0
2021-01-13 14:45:00,83.24,83.26,83.21,83.26,83007.0,74.211,74.2288,74.1842,74.2288,83007.0
2021-01-13 14:50:00,83.26,83.34,83.25,83.33,58173.0,74.2288,74.3001,74.2199,74.2912,58173.0
2021-01-13 14:55:00,83.32,83.43,83.3,83.4,93236.0,74.2823,74.3804,74.2645,74.3536,93236.0
2021-01-13 15:00:00,83.41,83.42,83.31,83.32,102368.0,74.3625,74.3714,74.2734,74.2823,102368.0
2021-01-13 15:05:00,83.31,83.34,83.25,83.27,106841.0,74.2734,74.3001,74.2199,74.2377,106841.0
2021-01-13 15:10:00,83.27,83.34,83.27,83.29,125405.0,74.2377,74.3001,74.2377,74.2555,125405.0
2021-01-13 15:15:00,83.29,83.32,83.27,83.3,68104.0,74.2555,74.2823,74.2377,74.2645,68104.0
2021-01-13 15:20:00,83.3,83.37,83.26,83.37,103404.0,74.2645,74.3269,74.2288,74.3269,103404.0
2021-01-13 15:25:00,83.36,83.39,83.29,83.32,120663.0,74.3179,74.3447,74.2555,74.2823,120663.0
2021-01-13 15:30:00,83.32,83.41,83.31,83.39,126021.0,74.2823,74.3625,74.2734,74.3447,126021.0
2021-01-13 15:35:00,83.39,83.39,83.27,83.31,154883.0,74.3447,74.3447,74.2377,74.2734,154883.0
2021-01-13 15:40:00,83.32,83.37,83.29,83.37,181009.0,74.2823,74.3269,74.2555,74.3269,181009.0
2021-01-13 15:45:00,83.38,83.43,83.33,83.34,334483.0,74.3358,74.3804,74.2912,74.3001,334483.0
2021-01-13 15:50:00,83.34,83.37,83.27,83.31,338070.0,74.3001,74.3269,74.2377,74.2734,338070.0
2021-01-13 15:55:00,83.32,83.34,83.28,83.28,478995.0,74.2823,74.3001,74.2466,74.2466,478995.0
2021-01-14 09:30:00,83.66,83.84,83.41,83.6,69757.0,74.5854,74.7459,74.3625,74.5319,69757.0
2021-01-14 09:35:00,83.58,83.58,83.23,83.41,104960.0,74.5141,74.5141,74.202,74.3625,104960.0
2021-01-14 09:40:00,83.39,83.53,83.34,83.43,43147.0,74.3447,74.4695,74.3001,74.3804,43147.0
2021-01-14 09:45:00,83.45,83.45,83.19,83.24,35519.0,74.3982,74.3982,74.1664,74.211,35519.0
2021-01-14 09:50:00,83.25,83.34,83.21,83.22,30620.0,74.2199,74.3001,74.1842,74.1931,30620.0
2021-01-14 09:55:00,83.21,83.31,83.16,83.19,27598.0,74.1842,74.2734,74.1396,74.1664,27598.0
2021-01-14 10:00:00,83.18,83.33,83.14,83.31,57921.0,74.1575,74.2912,74.1218,74.2734,57921.0
2021-01-14 10:05:00,83.32,83.35,83.16,83.19,59077.0,74.2823,74.309,74.1396,74.1664,59077.0
2021-01-14 10:10:00,83.18,83.32,83.15,83.31,32575.0,74.1575,74.2823,74.1307,74.2734,32575.0
2021-01-14 10:15:00,83.32,83.36,83.27,83.29,21302.0,74.2823,74.3179,74.2377,74.2555,21302.0
2021-01-14 10:20:00,83.28,83.34,83.21,83.34,32843.0,74.2466,74.3001,74.1842,74.3001,32843.0
2021-01-14 10:25:00,83.34,83.53,83.34,83.51,32228.0,74.3001,74.4695,74.3001,74.4517,32228.0
2021-01-14 10:30:00,83.51,83.52,83.44,83.48,42289.0,74.4517,74.4606,74.3893,74.4249,42289.0
2021-01-14 10:35:00,83.48,83.52,83.39,83.52,18509.0,74.4249,74.4606,74.3447,74.4606,18509.0
2021-01-14 10:40:00,83.53,83.53,83.46,83.52,7760.0,74.4695,74.4695,74.4071,74.4606,7760.0
2021-01-14 10:45:00,83.51,83.58,83.45,83.58,24416.0,74.4517,74.5141,74.3982,74.5141,24416.0
2021-01-14 10:50:00,83.57,83.57,83.5,83.51,8991.0,74.5052,74.5052,74.4428,74.4517,8991.0
2021-01-14 10:55:00,83.52,83.59,83.49,83.58,55860.0,74.4606,74.523,74.4338,74.5141,55860.0
2021-01-14 11:00:00,83.59,83.59,83.52,83.55,28891.0,74.523,74.523,74.4606,74.4873,28891.0
2021-01-14 11:05:00,83.56,83.6,83.55,83.58,17098.0,74.4962,74.5319,74.4873,74.5141,17098.0
2021-01-14 11:10:00,83.58,83.79,83.58,83.77,33700.0,74.5141,74.7013,74.5141,74.6835,33700.0
2021-01-14 11:15:00,83.76,83.81,83.74,83.79,23849.0,74.6746,74.7191,74.6567,74.7013,23849.0
2021-01-14 11:20:00,83.8,83.83,83.75,83.75,16067.0,74.7102,74.737,74.6656,74.6656,16067.0
2021-01-14 11:25:00,83.76,83.77,83.67,83.67,9330.0,74.6746,74.6835,74.5943,74.5943,9330.0
2021-01-14 11:30:00,83.68,83.68,83.58,83.62,14933.0,74.6032,74.6032,74.5141,74.5497,14933.0
2021-01-14 11:35:00,83.62,83.71,83.6,83.68,18883.0,74.5497,74.63,74.5319,74.6032,18883.0
2021-01-14 11:40:00,83.68,83.78,83.67,83.76,46400.0,74.6032,74.6924,74.5943,74.6746,46400.0
2021-01-14 11:45:00,83.76,83.78,83.69,83.73,76073.0,74.6746,74.6924,74.6121,74.6478,76073.0
2021-01-14 11:50:00,83.74,83.77,83.73,83.76,48029.0,74.6567,74.6835,74.6478,74.6746,48029.0
2021-01-14 11:55:00,83.74,83.77,83.68,83.76,22704.0,74.6567,74.6835,74.6032,74.6746,22704.0
2021-01-14 12:00:00,83.75,83.77,83.71,83.76,119977.0,74.6656,74.6835,74.63,74.6746,119977.0
2021-01-14 12:05:00,83.76,83.77,83.71,83.75,70897.0,74.6746,74.6835,74.63,74.6656,70897.0
2021-01-14 12:10:00,83.75,83.77,83.72,83.76,73962.0,74.6656,74.6835,74.6389,74.6746,73962.0
2021-01-14 12:15:00,83.76,83.79,83.73,83.76,34079.0,74.6746,74.7013,74.6478,74.6746,34079.0
2021-01-14 12:20:00,83.76,83.78,83.72,83.73,13290.0,74.6746,74.6924,74.6389,74.6478,13290.0
2021-01-14 12:25:00,83.73,83.76,83.72,83.74,23043.0,74.6478,74.6746,74.6389,74.6567,23043.0
2021-01-14 12:30:00,83.75,83.75,83.69,83.74,23303.0,74.6656,74.6656,74.6121,74.6567,23303.0
2021-01-14 12:35:00,83.74,83.8,83.74,83.78,46623.0,74.6567,74.7102,74.6567,74.6924,46623.0
2021-01-14 12:40:00,83.77,83.88,83.76,83.87,22446.0,74.6835,74.7815,74.6746,74.7726,22446.0
2021-01-14 12:45:00,83.87,83.89,83.84,83.88,53047.0,74.7726,74.7905,74.7459,74.7815,53047.0
2021-01-14 12:50:00,83.88,83.92,83.87,83.91,66657.0,74.7815,74.8172,74.7726,74.8083,66657.0
2021-01-14 12:55:00,83.91,83.99,83.91,83.98,51190.0,74.8083,74.8796,74.8083,74.8707,51190.0
2021-01-14 13:00:00,83.97,84.0,83.93,84.0,49544.0,74.8618,74.8885,74.8261,74.8885,49544.0
2021-01-14 13:05:00,84.0,84.0,83.97,83.98,30826.0,74.8885,74.8885,74.8618,74.8707,30826.0
2021-01-14 13:10:00,83.98,83.99,83.93,83.95,34572.0,74.8707,74.8796,74.8261,74.8439,34572.0
2021-01-14 13:15:00,83.95,83.96,83.91,83.93,18512.0,74.8439,74.8529,74.8083,74.8261,18512.0
2021-01-14 13:20:00,83.92,83.99,83.89,83.94,49093.0,74.8172,74.8796,74.7905,74.835,49093.0
2021-01-14 13:25:00,83.94,83.95,83.91,83.95,20219.0,74.835,74.8439,74.8083,74.8439,20219.0
2021-01-14 13:30:00,83.95,84.0,83.93,83.98,25045.0,74.8439,74.8885,74.8261,74.8707,25045.0
2021-01-14 13:35:00,83.97,84.0,83.97,84.0,27066.0,74.8618,74.8885,74.8618,74.8885,27066.0
2021-01-14 13:40:00,84.0,84.03,83.99,84.03,47483.0,74.8885,74.9153,74.8796,74.9153,47483.0
2021-01-14 13:45:00,84.04,84.17,84.04,84.13,26452.0,74.9242,75.0401,74.9242,75.0044,26452.0
2021-01-14 13:50:00,84.12,84.13,84.09,84.11,9961.0,74.9955,75.0044,74.9688,74.9866,9961.0
2021-01-14 13:55:00,84.12,84.13,84.06,84.07,11147.0,74.9955,75.0044,74.942,74.9509,11147.0
2021-01-14 14:00:00,84.06,84.1,84.01,84.03,35601.0,74.942,74.9777,74.8974,74.9153,35601.0
2021-01-14 14:05:00,84.03,84.05,84.01,84.04,15920.0,74.9153,74.9331,74.8974,74.9242,15920.0
2021-01-14 14:10:00,84.03,84.06,83.99,84.01,10360.0,74.9153,74.942,74.8796,74.8974,10360.0
2021-01-14 14:15:00,84.01,84.02,83.97,83.98,16300.0,74.8974,74.9064,74.8618,74.8707,16300.0
2021-01-14 14:20:00,83.98,83.99,83.94,83.97,15629.0,74.8707,74.8796,74.835,74.8618,15629.0
2021-01-14 14:25:00,83.96,84.0,83.95,83.97,11028.0,74.8529,74.8885,74.8439,74.8618,11028.0
2021-01-14 14:30:00,83.98,84.03,83.98,84.01,20308.0,74.8707,74.9153,74.8707,74.8974,20308.0
2021-01-14 14:35:00,84.01,84.05,83.99,84.03,50758.0,74.8974,74.9331,74.8796,74.9153,50758.0
2021-01-14 14:40:00,84.03,84.03,83.96,83.96,55781.0,74.9153,74.9153,74.8529,74.8529,55781.0
2021-01-14 14:45:00,83.96,83.99,83.92,83.95,37553.0,74.8529,74.8796,74.8172,74.8439,37553.0
2021-01-14 14:50:00,83.95,83.97,83.92,83.95,50175.0,74.8439,74.8618,74.8172,74.8439,50175.0
2021-01-14 14:55:00,83.95,83.97,83.93,83.95,25236.0,74.8439,74.8618,74.8261,74.8439,25236.0
2021-01-14 15:00:00,83.97,84.01,83.91,83.92,72359.0,74.8618,74.8974,74.8083,74.8172,72359.0
2021-01-14 15:05:00,83.92,83.93,83.85,83.85,25360.0,74.8172,74.8261,74.7548,74.7548,25360.0
2021-01-14 15:10:00,83.85,83.86,83.78,83.81,40000.0,74.7548,74.7637,74.6924,74.7191,40000.0
2021-01-14 15:15:00,83.82,83.83,83.72,83.73,56018.0,74.728,74.737,74.6389,74.6478,56018.0
2021-01-14 15:20:00,83.73,83.87,83.72,83.84,61716.0,74.6478,74.7726,74.6389,74.7459,61716.0
2021-01-14 15:25:00,83.83,83.83,83.73,83.81,25965.0,74.737,74.737,74.6478,74.7191,25965.0
2021-01-14 15:30:00,83.8,83.85,83.75,83.76,56984.0,74.7102,74.7548,74.6656,74.6746,56984.0
2021-01-14 15:35:00,83.77,83.78,83.71,83.77,54853.0,74.6835,74.6924,74.63,74.6835,54853.0
2021-01-14 15:40:00,83.76,83.81,83.75,83.77,34219.0,74.6746,74.7191,74.6656,74.6835,34219.0
2021-01-14 15:45:00,83.77,83.8,83.68,83.69,73833.0,74.6835,74.7102,74.6032,74.6121,73833.0
2021-01-14 15:50:00,83.69,83.71,83.55,83.59,270730.0,74.6121,74.63,74.4873,74.523,270730.0
2021-01-14 15:55:00,83.59,83.68,83.59,83.65,471596.0,74.523,74.6032,74.523,74.5765,471596.0
2021-01-15 09:30:00,83.54,83.7,83.26,83.63,51896.0,74.4784,74.6211,74.2288,74.5587,51896.0
2021-01-15 09:35:00,83.62,83.66,83.32,83.57,48289.0,74.5497,74.5854,74.2823,74.5052,48289.0
2021-01-15 09:40:00,83.59,83.74,83.58,83.64,39185.0,74.523,74.6567,74.5141,74.5676,39185.0
2021-01-15 09:45:00,83.67,83.7,83.45,83.47,60907.0,74.5943,74.6211,74.3982,74.416,60907.0
2021-01-15 09:50:00,83.46,83.46,83.33,83.34,28929.0,74.4071,74.4071,74.2912,74.3001,28929.0
2021-01-15 09:55:00,83.34,83.5,83.3,83.5,31003.0,74.3001,74.4428,74.2645,74.4428,31003.0
2021-01-15 10:00:00,83.5,83.73,83.5,83.68,58124.0,74.4428,74.6478,74.4428,74.6032,58124.0
2021-01-15 10:05:00,83.68,83.74,83.58,83.6,52775.0,74.6032,74.6567,74.5141,74.5319,52775.0
2021-01-15 10:10:00,83.63,83.76,83.59,83.67,51359.0,74.5587,74.6746,74.523,74.5943,51359.0
2021-01-15 10:15:00,83.63,83.68,83.55,83.64,47567.0,74.5587,74.6032,74.4873,74.5676,47567.0
2021-01-15 10:20:00,83.65,83.71,83.43,83.44,143193.0,74.5765,74.63,74.3804,74.3893,143193.0
2021-01-15 10:25:00,83.44,83.5,83.34,83.46,62781.0,74.3893,74.4428,74.3001,74.4071,62781.0
2021-01-15 10:30:00,83.45,83.51,83.38,83.47,60016.0,74.3982,74.4517,74.3358,74.416,60016.0
2021-01-15 10:35:00,83.48,83.55,83.47,83.54,72598.0,74.4249,74.4873,74.416,74.4784,72598.0
2021-01-15 10:40:00,83.52,83.54,83.43,83.53,24229.0,74.4606,74.4784,74.3804,74.4695,24229.0
2021-01-15 10:45:00,83.53,83.55,83.42,83.52,117689.0,74.4695,74.4873,74.3714,74.4606,117689.0
2021-01-15 10:50:00,83.54,83.77,83.52,83.74,64748.0,74.4784,74.6835,74.4606,74.6567,64748.0
2021-01-15 10:55:00,83.74,83.76,83.65,83.66,35546.0,74.6567,74.6746,74.5765,74.5854,35546.0
2021-01-15 11:00:00,83.64,83.65,83.57,83.6,28634.0,74.5676,74.5765,74.5052,74.5319,28634.0
2021-01-15 11:05:00,83.59,83.69,83.59,83.63,33255.0,74.523,74.6121,74.523,74.5587,33255.0
2021-01-15 11:10:00,83.63,83.69,83.57,83.66,34575.0,74.5587,74.6121,74.5052,74.5854,34575.0
2021-01-15 11:15:00,83.66,83.73,83.61,83.73,31584.0,74.5854,74.6478,74.5408,74.6478,31584.0
2021-01-15 11:20:00,83.71,83.78,83.7,83.71,71059.0,74.63,74.6924,74.6211,74.63,71059.0
2021-01-15 11:25:00,83.72,83.9,83.72,83.84,27545.0,74.6389,74.7994,74.6389,74.7459,27545.0
2021-01-15 11:30:00,83.84,83.93,83.82,83.84,37344.0,74.7459,74.8261,74.728,74.7459,37344.0
2021-01-15 11:35:00,83.83,84.01,83.82,84.0,71302.0,74.737,74.8974,74.728,74.8885,71302.0
2021-01-15 11:40:00,84.0,84.12,83.99,84.12,64615.0,74.8885,74.9955,74.8796,74.9955,64615.0
2021-01-15 11:45:00,84.12,84.15,84.05,84.09,36463.0,74.9955,75.0223,74.9331,74.9688,36463.0
2021-01-15 11:50:00,84.08,84.1,84.01,84.09,24364.0,74.9598,74.9777,74.8974,74.9688,24364.0
2021-01-15 11:55:00,84.09,84.27,84.09,84.27,22735.0,74.9688,75.1292,74.9688,75.1292,22735.0
2021-01-15 12:00:00,84.26,84.32,84.19,84.32,21188.0,75.1203,75.1738,75.0579,75.1738,21188.0
2021-01-15 12:05:00,84.33,84.34,84.23,84.24,21854.0,75.1827,75.1916,75.0936,75.1025,21854.0
2021-01-15 12:10:00,84.24,84.27,84.19,84.26,34459.0,75.1025,75.1292,75.0579,75.1203,34459.0
2021-01-15 12:15:00,84.25,84.37,84.23,84.37,54143.0,75.1114,75.2184,75.0936,75.2184,54143.0
2021-01-15 12:20:00,84.37,84.37,84.24,84.27,52332.0,75.2184,75.2184,75.1025,75.1292,52332.0
2021-01-15 12:25:00,84.27,84.3,84.23,84.25,62807.0,75.1292,75.156,75.0936,75.1114,62807.0
2021-01-15 12:30:00,84.24,84.25,84.09,84.11,56415.0,75.1025,75.1114,74.9688,74.9866,56415.0
2021-01-15 12:35:00,84.11,84.17,84.08,84.1,61655.0,74.9866,75.0401,74.9598,74.9777,61655.0
2021-01-15 12:40:00,84.11,84.2,84.09,84.15,54924.0,74.9866,75.0668,74.9688,75.0223,54924.0
2021-01-15 12:45:00,84.15,84.15,84.07,84.12,17142.0,75.0223,75.0223,74.9509,74.9955,17142.0
2021-01-15 12:50:00,84.12,84.2,84.04,84.17,51399.0,74.9955,75.0668,74.9242,75.0401,51399.0
2021-01-15 12:55:00,84.17,84.28,84.16,84.28,16326.0,75.0401,75.1382,75.0312,75.1382,16326.0
2021-01-15 13:00:00,84.28,84.28,84.15,84.15,13970.0,75.1382,75.1382,75.0223,75.0223,13970.0
2021-01-15 13:05:00,84.15,84.24,84.15,84.21,19387.0,75.0223,75.1025,75.0223,75.0757,19387.0
2021-01-15 13:10:00,84.22,84.23,84.18,84.21,32354.0,75.0847,75.0936,75.049,75.0757,32354.0
2021-01-15 13:15:00,84.21,84.35,84.21,84.34,30049.0,75.0757,75.2006,75.0757,75.1916,30049.0
2021-01-15 13:20:00,84.35,84.38,84.33,84.36,16123.0,75.2006,75.2273,75.1827,75.2095,16123.0
2021-01-15 13:25:00,84.37,84.37,84.28,84.3,25388.0,75.2184,75.2184,75.1382,75.156,25388.0
2021-01-15 13:30:00,84.31,84.33,84.25,84.26,35254.0,75.1649,75.1827,75.1114,75.1203,35254.0
2021-01-15 13:35:00,84.26,84.3,84.22,84.3,23991.0,75.1203,75.156,75.0847,75.156,23991.0
2021-01-15 13:40:00,84.29,84.36,84.28,84.33,14231.0,75.1471,75.2095,75.1382,75.1827,14231.0
2021-01-15 13:45:00,84.33,84.35,84.29,84.3,20734.0,75.1827,75.2006,75.1471,75.156,20734.0
2021-01-15 13:50:00,84.27,84.31,84.22,84.23,16195.0,75.1292,75.1649,75.0847,75.0936,16195.0
2021-01-15 13:55:00,84.23,84.29,84.21,84.27,31281.0,75.0936,75.1471,75.0757,75.1292,31281.0
2021-01-15 14:00:00,84.27,84.33,84.26,84.31,24024.0,75.1292,75.1827,75.1203,75.1649,24024.0
2021-01-15 14:05:00,84.32,84.33,84.28,84.31,10650.0,75.1738,75.1827,75.1382,75.1649,10650.0
2021-01-15 14:10:00,84.31,84.37,84.28,84.37,22458.0,75.1649,75.2184,75.1382,75.2184,22458.0
2021-01-15 14:15:00,84.37,84.39,84.33,84.34,22881.0,75.2184,75.2362,75.1827,75.1916,22881.0
2021-01-15 14:20:00,84.33,84.38,84.3,84.38,8718.0,75.1827,75.2273,75.156,75.2273,8718.0
2021-01-15 14:25:00,84.38,84.45,84.36,84.45,16137.0,75.2273,75.2897,75.2095,75.2897,16137.0
2021-01-15 14:30:00,84.45,84.54,84.45,84.54,44243.0,75.2897,75.3699,75.2897,75.3699,44243.0
2021-01-15 14:35:00,84.55,84.62,84.55,84.61,42980.0,75.3789,75.4413,75.3789,75.4324,42980.0
2021-01-15 14:40:00,84.62,84.66,84.6,84.64,80221.0,75.4413,75.4769,75.4234,75.4591,80221.0
2021-01-15 14:45:00,84.64,84.7,84.63,84.64,37581.0,75.4591,75.5126,75.4502,75.4591,37581.0
2021-01-15 14:50:00,84.65,84.68,84.59,84.66,100211.0,75.468,75.4948,75.4145,75.4769,100211.0
2021-01-15 14:55:00,84.66,84.66,84.58,84.64,49192.0,75.4769,75.4769,75.4056,75.4591,49192.0
2021-01-15 15:00:00,84.65,84.66,84.63,84.64,61556.0,75.468,75.4769,75.4502,75.4591,61556.0
2021-01-15 15:05:00,84.64,84.67,84.6,84.64,42422.0,75.4591,75.4858,75.4234,75.4591,42422.0
2021-01-15 15:10:00,84.65,84.82,84.65,84.77,83629.0,75.468,75.6196,75.468,75.575,83629.0
2021-01-15 15:15:00,84.78,84.86,84.77,84.85,75640.0,75.5839,75.6552,75.575,75.6463,75640.0
2021-01-15 15:20:00,84.85,84.88,84.81,84.88,55020.0,75.6463,75.6731,75.6107,75.6731,55020.0
2021-01-15 15:25:00,84.88,84.89,84.75,84.77,48128.0,75.6731,75.682,75.5572,75.575,48128.0
2021-01-15 15:30:00,84.77,84.78,84.68,84.72,69458.0,75.575,75.5839,75.4948,75.5304,69458.0
2021-01-15 15:35:00,84.72,84.76,84.63,84.64,90876.0,75.5304,75.5661,75.4502,75.4591,90876.0
2021-01-15 15:40:00,84.64,84.74,84.54,84.55,206717.0,75.4591,75.5483,75.3699,75.3789,206717.0
2021-01-15 15:45:00,84.54,84.65,84.54,84.59,158942.0,75.3699,75.468,75.3699,75.4145,158942.0
2021-01-15 15:50:00,84.59,84.65,84.57,84.59,230460.0,75.4145,75.468,75.3967,75.4145,230460.0
2021-01-15 15:55:00,84.59,84.66,84.54,84.63,1048936.0,75.4145,75.4769,75.3699,75.4502,1048936.0
2021-01-19 09:30:00,85.15,85.15,84.64,84.65,120181.0,75.9138,75.9138,75.4591,75.468,120181.0
2021-01-19 09:35:00,84.65,84.76,84.56,84.65,78878.0,75.468,75.5661,75.3878,75.468,78878.0
2021-01-19 09:40:00,84.64,84.8,84.49,84.66,94533.0,75.4591,75.6017,75.3254,75.4769,94533.0
2021-01-19 09:45:00,84.67,84.67,84.29,84.31,63037.0,75.4858,75.4858,75.1471,75.1649,63037.0
2021-01-19 09:50:00,84.29,84.41,84.18,84.29,134733.0,75.1471,75.254,75.049,75.1471,134733.0
2021-01-19 09:55:00,84.27,84.28,84.09,84.18,42307.0,75.1292,75.1382,74.9688,75.049,42307.0
2021-01-19 10:00:00,84.17,84.37,84.16,84.32,66378.0,75.0401,75.2184,75.0312,75.1738,66378.0
2021-01-19 10:05:00,84.32,84.34,84.18,84.19,79318.0,75.1738,75.1916,75.049,75.0579,79318.0
2021-01-19 10:10:00,84.17,84.32,84.06,84.23,23277.0,75.0401,75.1738,74.942,75.0936,23277.0
2021-01-19 10:15:00,84.21,84.27,84.16,84.18,24103.0,75.0757,75.1292,75.0312,75.049,24103.0
2021-01-19 10:20:00,84.18,84.35,84.04,84.28,63574.0,75.049,75.2006,74.9242,75.1382,63574.0
2021-01-19 10:25:00,84.28,84.45,84.28,84.45,107847.0,75.1382,75.2897,75.1382,75.2897,107847.0
2021-01-19 10:30:00,84.45,84.48,84.4,84.42,46609.0,75.2897,75.3165,75.2451,75.263,46609.0
2021-01-19 10:35:00,84.42,84.42,84.19,84.23,56148.0,75.263,75.263,75.0579,75.0936,56148.0
2021-01-19 10:40:00,84.22,84.29,84.16,84.26,53533.0,75.0847,75.1471,75.0312,75.1203,53533.0
2021-01-19 10:45:00,84.26,84.38,84.18,84.38,59463.0,75.1203,75.2273,75.049,75.2273,59463.0
2021-01-19 10:50:00,84.38,84.56,84.38,84.52,21074.0,75.2273,75.3878,75.2273,75.3521,21074.0
2021-01-19 10:55:00,84.52,84.6,84.46,84.56,48031.0,75.3521,75.4234,75.2986,75.3878,48031.0
2021-01-19 11:00:00,84.55,84.59,84.44,84.45,31860.0,75.3789,75.4145,75.2808,75.2897,31860.0
2021-01-19 11:05:00,84.46,84.5,84.38,84.41,42771.0,75.2986,75.3343,75.2273,75.254,42771.0
2021-01-19 11:10:00,84.42,84.43,84.38,84.4,28502.0,75.263,75.2719,75.2273,75.2451,28502.0
2021-01-19 11:15:00,84.4,84.4,84.24,84.31,39670.0,75.2451,75.2451,75.1025,75.1649,39670.0
2021-01-19 11:20:00,84.31,84.4,84.3,84.38,23378.0,75.1649,75.2451,75.156,75.2273,23378.0
2021-01-19 11:25:00,84.38,84.39,84.32,84.36,21600.0,75.2273,75.2362,75.1738,75.2095,21600.0
2021-01-19 11:30:00,84.37,84.37,84.1,84.14,36219.0,75.2184,75.2184,74.9777,75.0133,36219.0
2021-01-19 11:35:00,84.14,84.22,84.13,84.22,21480.0,75.0133,75.0847,75.0044,75.0847,21480.0
2021-01-19 11:40:00,84.23,84.31,84.18,84.31,27909.0,75.0936,75.1649,75.049,75.1649,27909.0
2021-01-19 11:45:00,84.29,84.34,84.26,84.32,15267.0,75.1471,75.1916,75.1203,75.1738,15267.0
2021-01-19 11:50:00,84.33,84.36,84.29,84.33,14368.0,75.1827,75.2095,75.1471,75.1827,14368.0
2021-01-19 11:55:00,84.32,84.35,84.25,84.26,24909.0,75.1738,75.2006,75.1114,75.1203,24909.0
2021-01-19 12:00:00,84.28,84.32,84.26,84.31,21706.0,75.1382,75.1738,75.1203,75.1649,21706.0
2021-01-19 12:05:00,84.32,84.36,84.26,84.3,65754.0,75.1738,75.2095,75.1203,75.156,65754.0
2021-01-19 12:10:00,84.29,84.39,84.28,84.39,9794.0,75.1471,75.2362,75.1382,75.2362,9794.0
2021-01-19 12:15:00,84.39,84.39,84.32,84.33,9488.0,75.2362,75.2362,75.1738,75.1827,9488.0
2021-01-19 12:20:00,84.35,84.37,84.28,84.31,10734.0,75.2006,75.2184,75.1382,75.1649,10734.0
2021-01-19 12:25:00,84.31,84.33,84.28,84.33,10238.0,75.1649,75.1827,75.1382,75.1827,10238.0
2021-01-19 12:30:00,84.33,84.37,84.27,84.27,16140.0,75.1827,75.2184,75.1292,75.1292,16140.0
2021-01-19 12:35:00,84.28,84.35,84.28,84.35,13790.0,75.1382,75.2006,75.1382,75.2006,13790.0
2021-01-19 12:40:00,84.34,84.5,84.34,84.46,32085.0,75.1916,75.3343,75.1916,75.2986,32085.0
2021-01-19 12:45:00,84.49,84.5,84.39,84.42,53480.0,75.3254,75.3343,75.2362,75.263,53480.0
2021-01-19 12:50:00,84.42,84.48,84.4,84.45,10073.0,75.263,75.3165,75.2451,75.2897,10073.0
2021-01-19 12:55:00,84.44,84.46,84.4,84.44,14819.0,75.2808,75.2986,75.2451,75.2808,14819.0
2021-01-19 13:00:00,84.45,84.46,84.32,84.34,27056.0,75.2897,75.2986,75.1738,75.1916,27056.0
2021-01-19 13:05:00,84.34,84.41,84.33,84.41,16264.0,75.1916,75.254,75.1827,75.254,16264.0
2021-01-19 13:10:00,84.42,84.48,84.42,84.44,19249.0,75.263,75.3165,75.263,75.2808,19249.0
2021-01-19 13:15:00,84.43,84.43,84.34,84.34,22148.0,75.2719,75.2719,75.1916,75.1916,22148.0
2021-01-19 13:20:00,84.33,84.38,84.33,84.35,14630.0,75.1827,75.2273,75.1827,75.2006,14630.0
2021-01-19 13:25:00,84.34,84.37,84.32,84.33,15120.0,75.1916,75.2184,75.1738,75.1827,15120.0
2021-01-19 13:30:00,84.33,84.38,84.33,84.37,10287.0,75.1827,75.2273,75.1827,75.2184,10287.0
2021-01-19 13:35:00,84.37,84.39,84.35,84.37,16066.0,75.2184,75.2362,75.2006,75.2184,16066.0
2021-01-19 13:40:00,84.37,84.39,84.33,84.37,12506.0,75.2184,75.2362,75.1827,75.2184,12506.0
2021-01-19 13:45:00,84.36,84.36,84.3,84.32,12462.0,75.2095,75.2095,75.156,75.1738,12462.0
2021-01-19 13:50:00,84.33,84.39,84.31,84.37,11773.0,75.1827,75.2362,75.1649,75.2184,11773.0
2021-01-19 13:55:00,84.37,84.41,84.31,84.31,17132.0,75.2184,75.254,75.1649,75.1649,17132.0
2021-01-19 14:00:00,84.32,84.34,84.29,84.31,48654.0,75.1738,75.1916,75.1471,75.1649,48654.0
2021-01-19 14:05:00,84.3,84.33,84.25,84.33,17070.0,75.156,75.1827,75.1114,75.1827,17070.0
2021-01-19 14:10:00,84.32,84.32,84.26,84.27,9822.0,75.1738,75.1738,75.1203,75.1292,9822.0
2021-01-19 14:15:00,84.27,84.3,84.25,84.26,44501.0,75.1292,75.156,75.1114,75.1203,44501.0
2021-01-19 14:20:00,84.27,84.29,84.24,84.25,12678.0,75.1292,75.1471,75.1025,75.1114,12678.0
2021-01-19 14:25:00,84.26,84.31,84.25,84.31,8404.0,75.1203,75.1649,75.1114,75.1649,8404.0
2021-01-19 14:30:00,84.31,84.32,84.24,84.28,26416.0,75.1649,75.1738,75.1025,75.1382,26416.0
2021-01-19 14:35:00,84.28,84.31,84.27,84.28,11718.0,75.1382,75.1649,75.1292,75.1382,11718.0
2021-01-19 14:40:00,84.29,84.31,84.21,84.23,14881.0,75.1471,75.1649,75.0757,75.0936,14881.0
2021-01-19 14:45:00,84.22,84.27,84.21,84.25,17351.0,75.0847,75.1292,75.0757,75.1114,17351.0
2021-01-19 14:50:00,84.25,84.29,84.24,84.29,10522.0,75.1114,75.1471,75.1025,75.1471,10522.0
2021-01-19 14:55:00,84.28,84.31,84.26,84.27,16952.0,75.1382,75.1649,75.1203,75.1292,16952.0
2021-01-19 15:00:00,84.26,84.3,84.24,84.29,23147.0,75.1203,75.156,75.1025,75.1471,23147.0
2021-01-19 15:05:00,84.3,84.32,84.24,84.24,21944.0,75.156,75.1738,75.1025,75.1025,21944.0
2021-01-19 15:10:00,84.24,84.28,84.21,84.27,17105.0,75.1025,75.1382,75.0757,75.1292,17105.0
2021-01-19 15:15:00,84.28,84.3,84.25,84.29,30572.0,75.1382,75.156,75.1114,75.1471,30572.0
2021-01-19 15:20:00,84.29,84.34,84.27,84.31,62465.0,75.1471,75.1916,75.1292,75.1649,62465.0
2021-01-19 15:25:00,84.31,84.38,84.3,84.34,55990.0,75.1649,75.2273,75.156,75.1916,55990.0
2021-01-19 15:30:00,84.35,84.37,84.28,84.36,32065.0,75.2006,75.2184,75.1382,75.2095,32065.0
2021-01-19 15:35:00,84.36,84.39,84.33,84.38,32895.0,75.2095,75.2362,75.1827,75.2273,32895.0
2021-01-19 15:40:00,84.38,84.47,84.35,84.45,31175.0,75.2273,75.3075,75.2006,75.2897,31175.0
2021-01-19 15:45:00,84.46,84.49,84.4,84.4,73361.0,75.2986,75.3254,75.2451,75.2451,73361.0
2021-01-19 15:50:00,84.41,84.45,84.33,84.35,110867.0,75.254,75.2897,75.1827,75.2006,110867.0
2021-01-19 15:55:00,84.35,84.43,84.31,84.35,207006.0,75.2006,75.2719,75.1649,75.2006,207006.0
2021-01-20 09:30:00,84.37,84.63,84.14,84.43,118836.0,75.2184,75.4502,75.0133,75.2719,118836.0
2021-01-20 09:35:00,84.46,84.56,84.22,84.27,51228.0,75.2986,75.3878,75.0847,75.1292,51228.0
2021-01-20 09:40:00,84.29,84.38,84.25,84.31,58687.0,75.1471,75.2273,75.1114,75.1649,58687.0
2021-01-20 09:45:00,84.32,84.59,84.29,84.59,92695.0,75.1738,75.4145,75.1471,75.4145,92695.0
2021-01-20 09:50:00,84.59,84.86,84.59,84.83,91212.0,75.4145,75.6552,75.4145,75.6285,91212.0
2021-01-20 09:55:00,84.78,84.9,84.75,84.89,41901.0,75.5839,75.6909,75.5572,75.682,41901.0
2021-01-20 10:00:00,84.89,85.02,84.85,84.96,43347.0,75.682,75.7979,75.6463,75.7444,43347.0
2021-01-20 10:05:00,84.96,85.09,84.9,84.91,36641.0,75.7444,75.8603,75.6909,75.6998,36641.0
2021-01-20 10:10:00,84.92,85.02,84.9,84.93,19508.0,75.7087,75.7979,75.6909,75.7176,19508.0
2021-01-20 10:15:00,84.95,85.08,84.95,84.96,32221.0,75.7355,75.8514,75.7355,75.7444,32221.0
2021-01-20 10:20:00,84.96,85.07,84.93,85.01,29695.0,75.7444,75.8425,75.7176,75.789,29695.0
2021-01-20 10:25:00,85.02,85.1,84.94,84.95,40518.0,75.7979,75.8692,75.7266,75.7355,40518.0
2021-01-20 10:30:00,84.96,85.12,84.96,85.12,34344.0,75.7444,75.887,75.7444,75.887,34344.0
2021-01-20 10:35:00,85.12,85.26,85.12,85.19,51481.0,75.887,76.0119,75.887,75.9494,51481.0
2021-01-20 10:40:00,85.19,85.26,85.13,85.26,47318.0,75.9494,76.0119,75.896,76.0119,47318.0
2021-01-20 10:45:00,85.26,85.36,85.22,85.36,52708.0,76.0119,76.101,75.9762,76.101,52708.0
2021-01-20 10:50:00,85.35,85.42,85.31,85.34,35806.0,76.0921,76.1545,76.0564,76.0832,35806.0
2021-01-20 10:55:00,85.34,85.36,85.22,85.3,30355.0,76.0832,76.101,75.9762,76.0475,30355.0
2021-01-20 11:00:00,85.31,85.44,85.28,85.42,49538.0,76.0564,76.1723,76.0297,76.1545,49538.0
2021-01-20 11:05:00,85.41,85.53,85.4,85.5,31816.0,76.1456,76.2526,76.1367,76.2258,31816.0
2021-01-20 11:10:00,85.48,85.53,85.45,85.48,19023.0,76.208,76.2526,76.1812,76.208,19023.0
2021-01-20 11:15:00,85.5,85.51,85.39,85.46,98348.0,76.2258,76.2347,76.1277,76.1902,98348.0
2021-01-20 11:20:00,85.47,85.54,85.45,85.51,23292.0,76.1991,76.2615,76.1812,76.2347,23292.0
2021-01-20 11:25:00,85.5,85.55,85.42,85.45,66398.0,76.2258,76.2704,76.1545,76.1812,66398.0
2021-01-20 11:30:00,85.45,85.5,85.42,85.5,35523.0,76.1812,76.2258,76.1545,76.2258,35523.0
2021-01-20 11:35:00,85.49,85.55,85.46,85.53,29011.0,76.2169,76.2704,76.1902,76.2526,29011.0
2021-01-20 11:40:00,85.53,85.55,85.5,85.54,17471.0,76.2526,76.2704,76.2258,76.2615,17471.0
2021-01-20 11:45:00,85.54,85.57,85.52,85.56,15280.0,76.2615,76.2882,76.2436,76.2793,15280.0
2021-01-20 11:50:00,85.56,85.69,85.55,85.68,61800.0,76.2793,76.3952,76.2704,76.3863,61800.0
2021-01-20 11:55:00,85.68,85.7,85.65,85.69,34847.0,76.3863,76.4041,76.3595,76.3952,34847.0
2021-01-20 12:00:00,85.68,85.89,85.68,85.88,27055.0,76.3863,76.5735,76.3863,76.5646,27055.0
2021-01-20 12:05:00,85.88,85.97,85.87,85.96,21339.0,76.5646,76.6448,76.5557,76.6359,21339.0
2021-01-20 12:10:00,85.97,86.01,85.93,85.97,21261.0,76.6448,76.6805,76.6092,76.6448,21261.0
2021-01-20 12:15:00,85.97,86.07,85.96,86.06,57199.0,76.6448,76.734,76.6359,76.7251,57199.0
2021-01-20 12:20:00,86.07,86.12,86.05,86.12,32056.0,76.734,76.7786,76.7162,76.7786,32056.0
2021-01-20 12:25:00,86.11,86.18,86.1,86.16,32812.0,76.7697,76.8321,76.7607,76.8142,32812.0
2021-01-20 12:30:00,86.16,86.18,86.13,86.15,34682.0,76.8142,76.8321,76.7875,76.8053,34682.0
2021-01-20 12:35:00,86.16,86.16,86.07,86.1,94758.0,76.8142,76.8142,76.734,76.7607,94758.0
2021-01-20 12:40:00,86.1,86.17,86.09,86.14,82274.0,76.7607,76.8231,76.7518,76.7964,82274.0
2021-01-20 12:45:00,86.14,86.15,86.05,86.09,48173.0,76.7964,76.8053,76.7162,76.7518,48173.0
2021-01-20 12:50:00,86.1,86.26,86.09,86.26,96335.0,76.7607,76.9034,76.7518,76.9034,96335.0
2021-01-20 12:55:00,86.26,86.3,86.23,86.23,38709.0,76.9034,76.939,76.8766,76.8766,38709.0
2021-01-20 13:00:00,86.25,86.3,86.25,86.27,54516.0,76.8945,76.939,76.8945,76.9123,54516.0
2021-01-20 13:05:00,86.26,86.3,86.24,86.29,48037.0,76.9034,76.939,76.8855,76.9301,48037.0
2021-01-20 13:10:00,86.29,86.36,86.28,86.34,67341.0,76.9301,76.9925,76.9212,76.9747,67341.0
2021-01-20 13:15:00,86.34,86.38,86.3,86.37,23466.0,76.9747,77.0104,76.939,77.0014,23466.0
2021-01-20 13:20:00,86.36,86.38,86.24,86.25,49306.0,76.9925,77.0104,76.8855,76.8945,49306.0
2021-01-20 13:25:00,86.25,86.33,86.24,86.24,43329.0,76.8945,76.9658,76.8855,76.8855,43329.0
2021-01-20 13:30:00,86.25,86.27,86.19,86.25,23299.0,76.8945,76.9123,76.841,76.8945,23299.0
2021-01-20 13:35:00,86.25,86.25,86.17,86.18,13772.0,76.8945,76.8945,76.8231,76.8321,13772.0
2021-01-20 13:40:00,86.18,86.18,86.12,86.13,16684.0,76.8321,76.8321,76.7786,76.7875,16684.0
2021-01-20 13:45:00,86.13,86.13,86.01,86.01,33424.0,76.7875,76.7875,76.6805,76.6805,33424.0
2021-01-20 13:50:00,86.02,86.15,86.01,86.11,75156.0,76.6894,76.8053,76.6805,76.7697,75156.0
2021-01-20 13:55:00,86.1,86.13,86.05,86.06,7036.0,76.7607,76.7875,76.7162,76.7251,7036.0
2021-01-20 14:00:00,86.06,86.15,86.06,86.13,17102.0,76.7251,76.8053,76.7251,76.7875,17102.0
2021-01-20 14:05:00,86.13,86.21,86.11,86.17,12265.0,76.7875,76.8588,76.7697,76.8231,12265.0
2021-01-20 14:10:00,86.17,86.17,86.07,86.14,35899.0,76.8231,76.8231,76.734,76.7964,35899.0
2021-01-20 14:15:00,86.13,86.19,86.12,86.17,36251.0,76.7875,76.841,76.7786,76.8231,36251.0
2021-01-20 14:20:00,86.18,86.19,86.12,86.13,36598.0,76.8321,76.841,76.7786,76.7875,36598.0
2021-01-20 14:25:00,86.13,86.15,86.1,86.15,15274.0,76.7875,76.8053,76.7607,76.8053,15274.0
2021-01-20 14:30:00,86.15,86.15,86.09,86.15,24830.0,76.8053,76.8053,76.7518,76.8053,24830.0
2021-01-20 14:35:00,86.14,86.19,86.12,86.18,27666.0,76.7964,76.841,76.7786,76.8321,27666.0
2021-01-20 14:40:00,86.18,86.27,86.14,86.25,73569.0,76.8321,76.9123,76.7964,76.8945,73569.0
2021-01-20 14:45:00,86.26,86.32,86.24,86.3,69049.0,76.9034,76.9569,76.8855,76.939,69049.0
2021-01-20 14:50:00,86.3,86.32,86.27,86.31,42256.0,76.939,76.9569,76.9123,76.948,42256.0
2021-01-20 14:55:00,86.31,86.36,86.29,86.3,60677.0,76.948,76.9925,76.9301,76.939,60677.0
2021-01-20 15:00:00,86.3,86.34,86.3,86.3,38199.0,76.939,76.9747,76.939,76.939,38199.0
2021-01-20 15:05:00,86.31,86.35,86.29,86.34,57174.0,76.948,76.9836,76.9301,76.9747,57174.0
2021-01-20 15:10:00,86.34,86.35,86.23,86.31,95759.0,76.9747,76.9836,76.8766,76.948,95759.0
2021-01-20 15:15:00,86.3,86.34,86.25,86.27,91378.0,76.939,76.9747,76.8945,76.9123,91378.0
2021-01-20 15:20:00,86.27,86.29,86.14,86.14,82909.0,76.9123,76.9301,76.7964,76.7964,82909.0
2021-01-20 15:25:00,86.14,86.17,86.09,86.13,130591.0,76.7964,76.8231,76.7518,76.7875,130591.0
2021-01-20 15:30:00,86.13,86.18,86.12,86.17,122091.0,76.7875,76.8321,76.7786,76.8231,122091.0
2021-01-20 15:35:00,86.17,86.22,86.15,86.18,130089.0,76.8231,76.8677,76.8053,76.8321,130089.0
2021-01-20 15:40:00,86.18,86.18,86.12,86.15,142185.0,76.8321,76.8321,76.7786,76.8053,142185.0
2021-01-20 15:45:00,86.14,86.16,86.11,86.13,146660.0,76.7964,76.8142,76.7697,76.7875,146660.0
2021-01-20 15:50:00,86.12,86.17,86.1,86.11,225689.0,76.7786,76.8231,76.7607,76.7697,225689.0
2021-01-20 15:55:00,86.11,86.11,86.03,86.03,778145.0,76.7697,76.7697,76.6983,76.6983,778145.0
2021-01-21 09:30:00,85.79,85.86,85.27,85.57,67214.0,76.4844,76.5468,76.0208,76.2882,67214.0
2021-01-21 09:35:00,85.57,85.66,85.09,85.17,78224.0,76.2882,76.3685,75.8603,75.9316,78224.0
2021-01-21 09:40:00,85.17,85.27,85.12,85.14,45484.0,75.9316,76.0208,75.887,75.9049,45484.0
2021-01-21 09:45:00,85.11,85.3,85.02,85.28,44707.0,75.8781,76.0475,75.7979,76.0297,44707.0
2021-01-21 09:50:00,85.3,85.4,85.19,85.21,50035.0,76.0475,76.1367,75.9494,75.9673,50035.0
2021-01-21 09:55:00,85.2,85.2,85.05,85.17,24670.0,75.9584,75.9584,75.8246,75.9316,24670.0
2021-01-21 10:00:00,85.15,85.21,85.01,85.14,74435.0,75.9138,75.9673,75.789,75.9049,74435.0
2021-01-21 10:05:00,85.13,85.25,85.05,85.19,45538.0,75.896,76.0029,75.8246,75.9494,45538.0
2021-01-21 10:10:00,85.2,85.24,85.13,85.22,21611.0,75.9584,75.994,75.896,75.9762,21611.0
2021-01-21 10:15:00,85.22,85.3,85.2,85.28,57062.0,75.9762,76.0475,75.9584,76.0297,57062.0
2021-01-21 10:20:00,85.28,85.51,85.25,85.35,51807.0,76.0297,76.2347,76.0029,76.0921,51807.0
2021-01-21 10:25:00,85.36,85.42,85.35,85.4,17903.0,76.101,76.1545,76.0921,76.1367,17903.0
2021-01-21 10:30:00,85.41,85.41,85.27,85.28,44570.0,76.1456,76.1456,76.0208,76.0297,44570.0
2021-01-21 10:35:00,85.28,85.38,85.23,85.37,64004.0,76.0297,76.1188,75.9851,76.1099,64004.0
2021-01-21 10:40:00,85.37,85.4,85.32,85.35,35757.0,76.1099,76.1367,76.0653,76.0921,35757.0
2021-01-21 10:45:00,85.35,85.35,85.28,85.3,43820.0,76.0921,76.0921,76.0297,76.0475,43820.0
2021-01-21 10:50:00,85.29,85.31,85.23,85.28,69297.0,76.0386,76.0564,75.9851,76.0297,69297.0
2021-01-21 10:55:00,85.29,85.31,85.15,85.19,27899.0,76.0386,76.0564,75.9138,75.9494,27899.0
2021-01-21 11:00:00,85.18,85.23,85.15,85.17,42437.0,75.9405,75.9851,75.9138,75.9316,42437.0
2021-01-21 11:05:00,85.16,85.21,85.13,85.17,77128.0,75.9227,75.9673,75.896,75.9316,77128.0
2021-01-21 11:10:00,85.17,85.3,85.13,85.27,50262.0,75.9316,76.0475,75.896,76.0208,50262.0
2021-01-21 11:15:00,85.27,85.27,85.15,85.22,35087.0,76.0208,76.0208,75.9138,75.9762,35087.0
2021-01-21 11:20:00,85.21,85.26,85.19,85.19,32503.0,75.9673,76.0119,75.9494,75.9494,32503.0
2021-01-21 11:25:00,85.19,85.24,85.15,85.22,36275.0,75.9494,75.994,75.9138,75.9762,36275.0
2021-01-21 11:30:00,85.21,85.23,85.17,85.17,59036.0,75.9673,75.9851,75.9316,75.9316,59036.0
2021-01-21 11:35:00,85.17,85.2,85.1,85.13,55601.0,75.9316,75.9584,75.8692,75.896,55601.0
2021-01-21 11:40:00,85.12,85.14,85.07,85.14,45912.0,75.887,75.9049,75.8425,75.9049,45912.0
2021-01-21 11:45:00,85.12,85.22,85.09,85.22,42083.0,75.887,75.9762,75.8603,75.9762,42083.0
2021-01-21 11:50:00,85.22,85.29,85.19,85.26,28985.0,75.9762,76.0386,75.9494,76.0119,28985.0
2021-01-21 11:55:00,85.26,85.28,85.19,85.24,58201.0,76.0119,76.0297,75.9494,75.994,58201.0
2021-01-21 12:00:00,85.24,85.36,85.23,85.35,46303.0,75.994,76.101,75.9851,76.0921,46303.0
2021-01-21 12:05:00,85.34,85.4,85.33,85.4,34629.0,76.0832,76.1367,76.0743,76.1367,34629.0
2021-01-21 12:10:00,85.4,85.47,85.39,85.46,43554.0,76.1367,76.1991,76.1277,76.1902,43554.0
2021-01-21 12:15:00,85.47,85.47,85.36,85.38,41712.0,76.1991,76.1991,76.101,76.1188,41712.0
2021-01-21 12:20:00,85.37,85.39,85.34,85.39,43454.0,76.1099,76.1277,76.0832,76.1277,43454.0
2021-01-21 12:25:00,85.4,85.45,85.38,85.38,31665.0,76.1367,76.1812,76.1188,76.1188,31665.0
2021-01-21 12:30:00,85.39,85.39,85.25,85.28,43136.0,76.1277,76.1277,76.0029,76.0297,43136.0
2021-01-21 12:35:00,85.28,85.28,85.2,85.2,40092.0,76.0297,76.0297,75.9584,75.9584,40092.0
2021-01-21 12:40:00,85.2,85.3,85.2,85.27,40882.0,75.9584,76.0475,75.9584,76.0208,40882.0
2021-01-21 12:45:00,85.28,85.34,85.26,85.33,67233.0,76.0297,76.0832,76.0119,76.0743,67233.0
2021-01-21 12:50:00,85.34,85.34,85.27,85.31,40109.0,76.0832,76.0832,76.0208,76.0564,40109.0
2021-01-21 12:55:00,85.32,85.43,85.31,85.42,61428.0,76.0653,76.1634,76.0564,76.1545,61428.0
2021-01-21 13:00:00,85.42,85.45,85.31,85.32,30616.0,76.1545,76.1812,76.0564,76.0653,30616.0
2021-01-21 13:05:00,85.32,85.36,85.32,85.32,45078.0,76.0653,76.101,76.0653,76.0653,45078.0
2021-01-21 13:10:00,85.31,85.37,85.3,85.37,44186.0,76.0564,76.1099,76.0475,76.1099,44186.0
2021-01-21 13:15:00,85.36,85.36,85.32,85.36,37228.0,76.101,76.101,76.0653,76.101,37228.0
2021-01-21 13:20:00,85.37,85.43,85.36,85.42,32664.0,76.1099,76.1634,76.101,76.1545,32664.0
2021-01-21 13:25:00,85.42,85.44,85.39,85.41,32981.0,76.1545,76.1723,76.1277,76.1456,32981.0
2021-01-21 13:30:00,85.42,85.43,85.39,85.42,43482.0,76.1545,76.1634,76.1277,76.1545,43482.0
2021-01-21 13:35:00,85.42,85.48,85.41,85.44,47813.0,76.1545,76.208,76.1456,76.1723,47813.0
2021-01-21 13:40:00,85.43,85.51,85.42,85.51,36977.0,76.1634,76.2347,76.1545,76.2347,36977.0
2021-01-21 13:45:00,85.52,85.52,85.44,85.49,33030.0,76.2436,76.2436,76.1723,76.2169,33030.0
2021-01-21 13:50:00,85.49,85.56,85.48,85.56,79654.0,76.2169,76.2793,76.208,76.2793,79654.0
2021-01-21 13:55:00,85.55,85.6,85.54,85.58,34270.0,76.2704,76.315,76.2615,76.2971,34270.0
2021-01-21 14:00:00,85.58,85.61,85.57,85.57,31315.0,76.2971,76.3239,76.2882,76.2882,31315.0
2021-01-21 14:05:00,85.57,85.65,85.54,85.64,52072.0,76.2882,76.3595,76.2615,76.3506,52072.0
2021-01-21 14:10:00,85.63,85.68,85.63,85.64,19855.0,76.3417,76.3863,76.3417,76.3506,19855.0
2021-01-21 14:15:00,85.65,85.67,85.61,85.61,30632.0,76.3595,76.3774,76.3239,76.3239,30632.0
2021-01-21 14:20:00,85.61,85.64,85.6,85.62,33697.0,76.3239,76.3506,76.315,76.3328,33697.0
2021-01-21 14:25:00,85.62,85.74,85.61,85.73,12448.0,76.3328,76.4398,76.3239,76.4309,12448.0
2021-01-21 14:30:00,85.75,85.77,85.71,85.73,24479.0,76.4487,76.4665,76.413,76.4309,24479.0
2021-01-21 14:35:00,85.74,85.83,85.73,85.82,19581.0,76.4398,76.52,76.4309,76.5111,19581.0
2021-01-21 14:40:00,85.82,85.82,85.77,85.77,19167.0,76.5111,76.5111,76.4665,76.4665,19167.0
2021-01-21 14:45:00,85.77,85.8,85.76,85.76,21601.0,76.4665,76.4933,76.4576,76.4576,21601.0
2021-01-21 14:50:00,85.76,85.79,85.73,85.73,15080.0,76.4576,76.4844,76.4309,76.4309,15080.0
2021-01-21 14:55:00,85.73,85.81,85.72,85.81,20855.0,76.4309,76.5022,76.422,76.5022,20855.0
2021-01-21 15:00:00,85.81,85.82,85.76,85.82,25860.0,76.5022,76.5111,76.4576,76.5111,25860.0
2021-01-21 15:05:00,85.81,85.83,85.79,85.82,21647.0,76.5022,76.52,76.4844,76.5111,21647.0
2021-01-21 15:10:00,85.82,85.84,85.79,85.83,61332.0,76.5111,76.5289,76.4844,76.52,61332.0
2021-01-21 15:15:00,85.83,85.85,85.78,85.8,53764.0,76.52,76.5379,76.4754,76.4933,53764.0
2021-01-21 15:20:00,85.8,85.81,85.78,85.79,56020.0,76.4933,76.5022,76.4754,76.4844,56020.0
2021-01-21 15:25:00,85.78,85.78,85.74,85.76,63035.0,76.4754,76.4754,76.4398,76.4576,63035.0
2021-01-21 15:30:00,85.76,85.85,85.75,85.83,67593.0,76.4576,76.5379,76.4487,76.52,67593.0
2021-01-21 15:35:00,85.83,85.88,85.82,85.86,69435.0,76.52,76.5646,76.5111,76.5468,69435.0
2021-01-21 15:40:00,85.85,85.93,85.84,85.88,95637.0,76.5379,76.6092,76.5289,76.5646,95637.0
2021-01-21 15:45:00,85.87,85.88,85.76,85.78,79934.0,76.5557,76.5646,76.4576,76.4754,79934.0
2021-01-21 15:50:00,85.78,85.88,85.78,85.88,243472.0,76.4754,76.5646,76.4754,76.5646,243472.0
2021-01-21 15:55:00,85.87,85.92,85.8,85.84,495144.0,76.5557,76.6003,76.4933,76.5289,495144.0
2021-01-22 09:30:00,85.47,85.62,85.31,85.38,132356.0,76.1991,76.3328,76.0564,76.1188,132356.0
2021-01-22 09:35:00,85.37,85.41,85.22,85.37,115226.0,76.1099,76.1456,75.9762,76.1099,115226.0
2021-01-22 09:40:00,85.38,85.44,85.31,85.33,84938.0,76.1188,76.1723,76.0564,76.0743,84938.0
2021-01-22 09:45:00,85.33,85.48,85.23,85.46,62813.0,76.0743,76.208,75.9851,76.1902,62813.0
2021-01-22 09:50:00,85.46,85.53,85.38,85.42,44315.0,76.1902,76.2526,76.1188,76.1545,44315.0
2021-01-22 09:55:00,85.43,85.56,85.41,85.48,40751.0,76.1634,76.2793,76.1456,76.208,40751.0
2021-01-22 10:00:00,85.48,85.68,85.47,85.62,37478.0,76.208,76.3863,76.1991,76.3328,37478.0
2021-01-22 10:05:00,85.63,85.79,85.63,85.75,58860.0,76.3417,76.4844,76.3417,76.4487,58860.0
2021-01-22 10:10:00,85.74,85.76,85.68,85.7,58756.0,76.4398,76.4576,76.3863,76.4041,58756.0
2021-01-22 10:15:00,85.7,85.71,85.6,85.64,56684.0,76.4041,76.413,76.315,76.3506,56684.0
2021-01-22 10:20:00,85.65,85.65,85.46,85.53,79625.0,76.3595,76.3595,76.1902,76.2526,79625.0
2021-01-22 10:25:00,85.54,85.65,85.53,85.61,101294.0,76.2615,76.3595,76.2526,76.3239,101294.0
2021-01-22 10:30:00,85.6,85.7,85.59,85.62,104232.0,76.315,76.4041,76.3061,76.3328,104232.0
2021-01-22 10:35:00,85.62,85.64,85.56,85.63,87154.0,76.3328,76.3506,76.2793,76.3417,87154.0
2021-01-22 10:40:00,85.64,85.69,85.6,85.62,26150.0,76.3506,76.3952,76.315,76.3328,26150.0
2021-01-22 10:45:00,85.62,85.67,85.57,85.64,36942.0,76.3328,76.3774,76.2882,76.3506,36942.0
2021-01-22 10:50:00,85.65,85.65,85.6,85.64,45435.0,76.3595,76.3595,76.315,76.3506,45435.0
2021-01-22 10:55:00,85.64,85.68,85.59,85.67,43617.0,76.3506,76.3863,76.3061,76.3774,43617.0
2021-01-22 11:00:00,85.67,85.77,85.66,85.68,24397.0,76.3774,76.4665,76.3685,76.3863,24397.0
2021-01-22 11:05:00,85.69,85.72,85.67,85.7,18600.0,76.3952,76.422,76.3774,76.4041,18600.0
2021-01-22 11:10:00,85.69,85.69,85.62,85.66,39331.0,76.3952,76.3952,76.3328,76.3685,39331.0
2021-01-22 11:15:00,85.65,85.65,85.55,85.57,59772.0,76.3595,76.3595,76.2704,76.2882,59772.0
2021-01-22 11:20:00,85.57,85.64,85.56,85.62,32537.0,76.2882,76.3506,76.2793,76.3328,32537.0
2021-01-22 11:25:00,85.62,85.66,85.56,85.63,97628.0,76.3328,76.3685,76.2793,76.3417,97628.0
2021-01-22 11:30:00,85.64,85.78,85.62,85.77,19091.0,76.3506,76.4754,76.3328,76.4665,19091.0
2021-01-22 11:35:00,85.79,85.85,85.76,85.84,21911.0,76.4844,76.5379,76.4576,76.5289,21911.0
2021-01-22 11:40:00,85.85,85.88,85.8,85.81,35370.0,76.5379,76.5646,76.4933,76.5022,35370.0
2021-01-22 11:45:00,85.81,85.86,85.81,85.85,19258.0,76.5022,76.5468,76.5022,76.5379,19258.0
2021-01-22 11:50:00,85.84,85.94,85.84,85.87,23871.0,76.5289,76.6181,76.5289,76.5557,23871.0
2021-01-22 11:55:00,85.87,85.91,85.84,85.89,11280.0,76.5557,76.5913,76.5289,76.5735,11280.0
2021-01-22 12:00:00,85.9,85.96,85.86,85.86,24040.0,76.5824,76.6359,76.5468,76.5468,24040.0
2021-01-22 12:05:00,85.86,85.88,85.78,85.78,23694.0,76.5468,76.5646,76.4754,76.4754,23694.0
2021-01-22 12:10:00,85.78,85.83,85.78,85.8,18864.0,76.4754,76.52,76.4754,76.4933,18864.0
2021-01-22 12:15:00,85.79,85.85,85.77,85.79,14471.0,76.4844,76.5379,76.4665,76.4844,14471.0
2021-01-22 12:20:00,85.81,85.86,85.81,85.82,16244.0,76.5022,76.5468,76.5022,76.5111,16244.0
2021-01-22 12:25:00,85.82,85.84,85.8,85.83,11776.0,76.5111,76.5289,76.4933,76.52,11776.0
2021-01-22 12:30:00,85.84,85.85,85.79,85.79,14498.0,76.5289,76.5379,76.4844,76.4844,14498.0
2021-01-22 12:35:00,85.8,85.82,85.71,85.71,23613.0,76.4933,76.5111,76.413,76.413,23613.0
2021-01-22 12:40:00,85.71,85.75,85.71,85.72,5806.0,76.413,76.4487,76.413,76.422,5806.0
2021-01-22 12:45:00,85.72,85.75,85.68,85.71,18119.0,76.422,76.4487,76.3863,76.413,18119.0
2021-01-22 12:50:00,85.7,85.78,85.7,85.78,10078.0,76.4041,76.4754,76.4041,76.4754,10078.0
2021-01-22 12:55:00,85.78,85.81,85.75,85.76,10531.0,76.4754,76.5022,76.4487,76.4576,10531.0
2021-01-22 13:00:00,85.77,85.77,85.71,85.72,44002.0,76.4665,76.4665,76.413,76.422,44002.0
2021-01-22 13:05:00,85.74,85.74,85.71,85.71,10247.0,76.4398,76.4398,76.413,76.413,10247.0
2021-01-22 13:10:00,85.71,85.75,85.71,85.74,6005.0,76.413,76.4487,76.413,76.4398,6005.0
2021-01-22 13:15:00,85.74,85.87,85.74,85.84,16370.0,76.4398,76.5557,76.4398,76.5289,16370.0
2021-01-22 13:20:00,85.84,85.9,85.84,85.89,11353.0,76.5289,76.5824,76.5289,76.5735,11353.0
2021-01-22 13:25:00,85.88,85.92,85.87,85.9,6516.0,76.5646,76.6003,76.5557,76.5824,6516.0
2021-01-22 13:30:00,85.9,85.96,85.9,85.95,9116.0,76.5824,76.6359,76.5824,76.627,9116.0
2021-01-22 13:35:00,85.97,86.01,85.96,86.01,9331.0,76.6448,76.6805,76.6359,76.6805,9331.0
2021-01-22 13:40:00,86.0,86.01,85.95,85.99,9179.0,76.6716,76.6805,76.627,76.6627,9179.0
2021-01-22 13:45:00,85.98,85.99,85.93,85.96,3822.0,76.6538,76.6627,76.6092,76.6359,3822.0
2021-01-22 13:50:00,85.95,85.97,85.93,85.94,9334.0,76.627,76.6448,76.6092,76.6181,9334.0
2021-01-22 13:55:00,85.93,85.95,85.85,85.86,10319.0,76.6092,76.627,76.5379,76.5468,10319.0
2021-01-22 14:00:00,85.86,85.87,85.83,85.84,12088.0,76.5468,76.5557,76.52,76.5289,12088.0
2021-01-22 14:05:00,85.84,85.87,85.82,85.83,8168.0,76.5289,76.5557,76.5111,76.52,8168.0
2021-01-22 14:10:00,85.82,85.83,85.77,85.8,10075.0,76.5111,76.52,76.4665,76.4933,10075.0
2021-01-22 14:15:00,85.81,85.83,85.79,85.81,28408.0,76.5022,76.52,76.4844,76.5022,28408.0
2021-01-22 14:20:00,85.81,85.87,85.8,85.85,9006.0,76.5022,76.5557,76.4933,76.5379,9006.0
2021-01-22 14:25:00,85.84,85.86,85.8,85.82,7032.0,76.5289,76.5468,76.4933,76.5111,7032.0
2021-01-22 14:30:00,85.82,85.88,85.81,85.87,15006.0,76.5111,76.5646,76.5022,76.5557,15006.0
2021-01-22 14:35:00,85.88,85.94,85.88,85.94,10344.0,76.5646,76.6181,76.5646,76.6181,10344.0
2021-01-22 14:40:00,85.95,85.96,85.91,85.91,18585.0,76.627,76.6359,76.5913,76.5913,18585.0
2021-01-22 14:45:00,85.92,85.93,85.88,85.93,24144.0,76.6003,76.6092,76.5646,76.6092,24144.0
2021-01-22 14:50:00,85.93,85.94,85.91,85.92,6104.0,76.6092,76.6181,76.5913,76.6003,6104.0
2021-01-22 14:55:00,85.92,86.04,85.92,86.04,16153.0,76.6003,76.7072,76.6003,76.7072,16153.0
2021-01-22 15:00:00,86.04,86.05,85.96,86.0,24755.0,76.7072,76.7162,76.6359,76.6716,24755.0
2021-01-22 15:05:00,86.0,86.02,85.97,86.01,38750.0,76.6716,76.6894,76.6448,76.6805,38750.0
2021-01-22 15:10:00,86.01,86.01,85.93,85.98,32428.0,76.6805,76.6805,76.6092,76.6538,32428.0
2021-01-22 15:15:00,85.98,86.03,85.98,86.0,21824.0,76.6538,76.6983,76.6538,76.6716,21824.0
2021-01-22 15:20:00,86.01,86.08,86.0,86.07,40009.0,76.6805,76.7429,76.6716,76.734,40009.0
2021-01-22 15:25:00,86.07,86.13,86.07,86.13,53008.0,76.734,76.7875,76.734,76.7875,53008.0
2021-01-22 15:30:00,86.14,86.14,86.07,86.1,35927.0,76.7964,76.7964,76.734,76.7607,35927.0
2021-01-22 15:35:00,86.11,86.11,86.01,86.01,53716.0,76.7697,76.7697,76.6805,76.6805,53716.0
2021-01-22 15:40:00,86.02,86.07,86.0,86.03,53106.0,76.6894,76.734,76.6716,76.6983,53106.0
2021-01-22 15:45:00,86.03,86.04,85.99,86.01,50322.0,76.6983,76.7072,76.6627,76.6805,50322.0
2021-01-22 15:50:00,86.02,86.07,86.01,86.05,65277.0,76.6894,76.734,76.6805,76.7162,65277.0
2021-01-22 15:55:00,86.04,86.16,85.97,85.97,462972.0,76.7072,76.8142,76.6448,76.6448,462972.0
2021-01-25 09:30:00,85.97,86.03,85.53,85.59,101563.0,76.6448,76.6983,76.2526,76.3061,101563.0
2021-01-25 09:35:00,85.62,86.02,85.57,86.02,57121.0,76.3328,76.6894,76.2882,76.6894,57121.0
2021-01-25 09:40:00,86.01,86.19,85.97,86.11,50175.0,76.6805,76.841,76.6448,76.7697,50175.0
2021-01-25 09:45:00,86.1,86.15,85.99,86.05,56607.0,76.7607,76.8053,76.6627,76.7162,56607.0
2021-01-25 09:50:00,86.05,86.16,86.0,86.02,41572.0,76.7162,76.8142,76.6716,76.6894,41572.0
2021-01-25 09:55:00,86.03,86.07,85.95,85.97,50670.0,76.6983,76.734,76.627,76.6448,50670.0
2021-01-25 10:00:00,85.96,86.33,85.95,86.33,44769.0,76.6359,76.9658,76.627,76.9658,44769.0
2021-01-25 10:05:00,86.34,86.42,86.24,86.27,36776.0,76.9747,77.046,76.8855,76.9123,36776.0
2021-01-25 10:10:00,86.28,86.39,86.26,86.39,28396.0,76.9212,77.0193,76.9034,77.0193,28396.0
2021-01-25 10:15:00,86.44,86.7,86.42,86.7,42371.0,77.0639,77.2957,77.046,77.2957,42371.0
2021-01-25 10:20:00,86.66,86.78,86.66,86.73,18618.0,77.26,77.367,77.26,77.3224,18618.0
2021-01-25 10:25:00,86.74,87.0,86.73,86.95,47967.0,77.3313,77.5631,77.3224,77.5185,47967.0
2021-01-25 10:30:00,86.97,87.08,86.93,87.04,30789.0,77.5364,77.6344,77.5007,77.5988,30789.0
2021-01-25 10:35:00,87.04,87.11,86.94,87.11,27093.0,77.5988,77.6612,77.5096,77.6612,27093.0
2021-01-25 10:40:00,87.11,87.21,87.11,87.17,47920.0,77.6612,77.7503,77.6612,77.7147,47920.0
2021-01-25 10:45:00,87.16,87.17,86.94,86.98,55760.0,77.7058,77.7147,77.5096,77.5453,55760.0
2021-01-25 10:50:00,86.97,86.99,86.86,86.87,49952.0,77.5364,77.5542,77.4383,77.4472,49952.0
2021-01-25 10:55:00,86.86,86.88,86.58,86.6,92443.0,77.4383,77.4561,77.1887,77.2065,92443.0
2021-01-25 11:00:00,86.6,86.62,86.19,86.27,181783.0,77.2065,77.2243,76.841,76.9123,181783.0
2021-01-25 11:05:00,86.28,86.47,86.18,86.25,131614.0,76.9212,77.0906,76.8321,76.8945,131614.0
2021-01-25 11:10:00,86.26,86.53,86.21,86.27,113119.0,76.9034,77.1441,76.8588,76.9123,113119.0
2021-01-25 11:15:00,86.26,86.32,86.15,86.17,82443.0,76.9034,76.9569,76.8053,76.8231,82443.0
2021-01-25 11:20:00,86.15,86.25,86.06,86.21,48909.0,76.8053,76.8945,76.7251,76.8588,48909.0
2021-01-25 11:25:00,86.22,86.3,86.09,86.11,72219.0,76.8677,76.939,76.7518,76.7697,72219.0
2021-01-25 11:30:00,86.11,86.19,86.05,86.18,59978.0,76.7697,76.841,76.7162,76.8321,59978.0
2021-01-25 11:35:00,86.17,86.21,86.07,86.16,95693.0,76.8231,76.8588,76.734,76.8142,95693.0
2021-01-25 11:40:00,86.17,86.27,86.08,86.26,54229.0,76.8231,76.9123,76.7429,76.9034,54229.0
2021-01-25 11:45:00,86.27,86.42,86.26,86.41,57676.0,76.9123,77.046,76.9034,77.0371,57676.0
2021-01-25 11:50:00,86.43,86.48,86.39,86.45,33538.0,77.0549,77.0995,77.0193,77.0728,33538.0
2021-01-25 11:55:00,86.48,86.48,86.31,86.34,83013.0,77.0995,77.0995,76.948,76.9747,83013.0
2021-01-25 12:00:00,86.34,86.44,86.33,86.37,47854.0,76.9747,77.0639,76.9658,77.0014,47854.0
2021-01-25 12:05:00,86.38,86.46,86.37,86.45,88165.0,77.0104,77.0817,77.0014,77.0728,88165.0
2021-01-25 12:10:00,86.44,86.5,86.41,86.47,98338.0,77.0639,77.1173,77.0371,77.0906,98338.0
2021-01-25 12:15:00,86.48,86.55,86.48,86.49,62177.0,77.0995,77.1619,77.0995,77.1084,62177.0
2021-01-25 12:20:00,86.49,86.59,86.47,86.47,47344.0,77.1084,77.1976,77.0906,77.0906,47344.0
2021-01-25 12:25:00,86.46,86.54,86.43,86.44,65478.0,77.0817,77.153,77.0549,77.0639,65478.0
2021-01-25 12:30:00,86.45,86.55,86.4,86.52,75129.0,77.0728,77.1619,77.0282,77.1352,75129.0
2021-01-25 12:35:00,86.53,86.59,86.5,86.53,35823.0,77.1441,77.1976,77.1173,77.1441,35823.0
2021-01-25 12:40:00,86.52,86.71,86.52,86.7,47918.0,77.1352,77.3046,77.1352,77.2957,47918.0
2021-01-25 12:45:00,86.69,86.7,86.63,86.69,27507.0,77.2867,77.2957,77.2332,77.2867,27507.0
2021-01-25 12:50:00,86.68,86.71,86.65,86.7,39608.0,77.2778,77.3046,77.2511,77.2957,39608.0
2021-01-25 12:55:00,86.7,86.71,86.59,86.62,36486.0,77.2957,77.3046,77.1976,77.2243,36486.0
2021-01-25 13:00:00,86.63,86.7,86.62,86.67,26160.0,77.2332,77.2957,77.2243,77.2689,26160.0
2021-01-25 13:05:00,86.67,86.69,86.61,86.61,30189.0,77.2689,77.2867,77.2154,77.2154,30189.0
2021-01-25 13:10:00,86.62,86.73,86.6,86.7,19621.0,77.2243,77.3224,77.2065,77.2957,19621.0
2021-01-25 13:15:00,86.7,86.83,86.7,86.74,25509.0,77.2957,77.4116,77.2957,77.3313,25509.0
2021-01-25 13:20:00,86.74,86.84,86.7,86.84,29008.0,77.3313,77.4205,77.2957,77.4205,29008.0
2021-01-25 13:25:00,86.82,86.88,86.82,86.83,17865.0,77.4026,77.4561,77.4026,77.4116,17865.0
2021-01-25 13:30:00,86.83,86.88,86.79,86.87,24343.0,77.4116,77.4561,77.3759,77.4472,24343.0
2021-01-25 13:35:00,86.87,86.94,86.83,86.87,27565.0,77.4472,77.5096,77.4116,77.4472,27565.0
2021-01-25 13:40:00,86.87,86.9,86.77,86.77,15335.0,77.4472,77.474,77.3581,77.3581,15335.0
2021-01-25 13:45:00,86.77,86.77,86.67,86.75,20217.0,77.3581,77.3581,77.2689,77.3402,20217.0
2021-01-25 13:50:00,86.74,86.76,86.68,86.69,22327.0,77.3313,77.3491,77.2778,77.2867,22327.0
2021-01-25 13:55:00,86.68,86.74,86.66,86.73,45691.0,77.2778,77.3313,77.26,77.3224,45691.0
2021-01-25 14:00:00,86.73,86.76,86.64,86.71,42068.0,77.3224,77.3491,77.2422,77.3046,42068.0
2021-01-25 14:05:00,86.71,86.71,86.58,86.64,23755.0,77.3046,77.3046,77.1887,77.2422,23755.0
2021-01-25 14:10:00,86.64,86.69,86.59,86.69,99753.0,77.2422,77.2867,77.1976,77.2867,99753.0
2021-01-25 14:15:00,86.68,86.74,86.67,86.73,109071.0,77.2778,77.3313,77.2689,77.3224,109071.0
2021-01-25 14:20:00,86.74,86.83,86.74,86.81,19826.0,77.3313,77.4116,77.3313,77.3937,19826.0
2021-01-25 14:25:00,86.81,86.82,86.69,86.81,46870.0,77.3937,77.4026,77.2867,77.3937,46870.0
2021-01-25 14:30:00,86.8,86.85,86.78,86.79,18892.0,77.3848,77.4294,77.367,77.3759,18892.0
2021-01-25 14:35:00,86.79,86.86,86.79,86.81,37505.0,77.3759,77.4383,77.3759,77.3937,37505.0
2021-01-25 14:40:00,86.81,86.91,86.8,86.88,54606.0,77.3937,77.4829,77.3848,77.4561,54606.0
2021-01-25 14:45:00,86.88,86.95,86.87,86.92,54046.0,77.4561,77.5185,77.4472,77.4918,54046.0
2021-01-25 14:50:00,86.91,86.93,86.85,86.86,31981.0,77.4829,77.5007,77.4294,77.4383,31981.0
2021-01-25 14:55:00,86.87,86.9,86.78,86.81,28382.0,77.4472,77.474,77.367,77.3937,28382.0
2021-01-25 15:00:00,86.79,86.83,86.73,86.73,25875.0,77.3759,77.4116,77.3224,77.3224,25875.0
2021-01-25 15:05:00,86.73,86.79,86.72,86.75,40374.0,77.3224,77.3759,77.3135,77.3402,40374.0
2021-01-25 15:10:00,86.74,86.74,86.62,86.64,42768.0,77.3313,77.3313,77.2243,77.2422,42768.0
2021-01-25 15:15:00,86.63,86.68,86.61,86.67,50139.0,77.2332,77.2778,77.2154,77.2689,50139.0
2021-01-25 15:20:00,86.66,86.68,86.57,86.61,61282.0,77.26,77.2778,77.1798,77.2154,61282.0
2021-01-25 15:25:00,86.6,86.68,86.59,86.64,35598.0,77.2065,77.2778,77.1976,77.2422,35598.0
2021-01-25 15:30:00,86.64,86.7,86.56,86.57,46988.0,77.2422,77.2957,77.1708,77.1798,46988.0
2021-01-25 15:35:00,86.56,86.59,86.46,86.46,34011.0,77.1708,77.1976,77.0817,77.0817,34011.0
2021-01-25 15:40:00,86.47,86.5,86.4,86.45,58736.0,77.0906,77.1173,77.0282,77.0728,58736.0
2021-01-25 15:45:00,86.44,86.53,86.42,86.53,117343.0,77.0639,77.1441,77.046,77.1441,117343.0
2021-01-25 15:50:00,86.53,86.56,86.47,86.53,80989.0,77.1441,77.1708,77.0906,77.1441,80989.0
2021-01-25 15:55:00,86.53,86.64,86.51,86.6,256420.0,77.1441,77.2422,77.1263,77.2065,256420.0
2021-01-26 09:30:00,86.79,87.03,86.65,86.74,52495.0,77.3759,77.5899,77.2511,77.3313,52495.0
2021-01-26 09:35:00,86.74,86.93,86.65,86.91,64020.0,77.3313,77.5007,77.2511,77.4829,64020.0
2021-01-26 09:40:00,86.91,87.16,86.87,87.12,65603.0,77.4829,77.7058,77.4472,77.6701,65603.0
2021-01-26 09:45:00,87.12,87.27,87.01,87.26,49943.0,77.6701,77.8038,77.572,77.7949,49943.0
2021-01-26 09:50:00,87.26,87.28,87.11,87.28,39641.0,77.7949,77.8127,77.6612,77.8127,39641.0
2021-01-26 09:55:00,87.28,87.32,87.04,87.04,39288.0,77.8127,77.8484,77.5988,77.5988,39288.0
2021-01-26 10:00:00,87.04,87.35,87.03,87.2,62580.0,77.5988,77.8751,77.5899,77.7414,62580.0
2021-01-26 10:05:00,87.2,87.25,87.13,87.13,38741.0,77.7414,77.786,77.679,77.679,38741.0
2021-01-26 10:10:00,87.14,87.17,86.92,86.94,56726.0,77.6879,77.7147,77.4918,77.5096,56726.0
2021-01-26 10:15:00,86.95,87.05,86.86,86.93,34940.0,77.5185,77.6077,77.4383,77.5007,34940.0
2021-01-26 10:20:00,86.9,86.93,86.82,86.89,25644.0,77.474,77.5007,77.4026,77.465,25644.0
2021-01-26 10:25:00,86.88,86.96,86.81,86.95,21094.0,77.4561,77.5275,77.3937,77.5185,21094.0
2021-01-26 10:30:00,86.95,86.99,86.72,86.72,38807.0,77.5185,77.5542,77.3135,77.3135,38807.0
2021-01-26 10:35:00,86.72,86.96,86.66,86.94,21081.0,77.3135,77.5275,77.26,77.5096,21081.0
2021-01-26 10:40:00,86.97,86.97,86.86,86.95,17088.0,77.5364,77.5364,77.4383,77.5185,17088.0
2021-01-26 10:45:00,86.99,87.0,86.84,86.84,20806.0,77.5542,77.5631,77.4205,77.4205,20806.0
2021-01-26 10:50:00,86.83,86.89,86.69,86.71,36885.0,77.4116,77.465,77.2867,77.3046,36885.0
2021-01-26 10:55:00,86.7,86.71,86.61,86.66,51105.0,77.2957,77.3046,77.2154,77.26,51105.0
2021-01-26 11:00:00,86.67,86.86,86.64,86.84,23457.0,77.2689,77.4383,77.2422,77.4205,23457.0
2021-01-26 11:05:00,86.84,86.96,86.81,86.84,43852.0,77.4205,77.5275,77.3937,77.4205,43852.0
2021-01-26 11:10:00,86.84,86.94,86.82,86.84,35926.0,77.4205,77.5096,77.4026,77.4205,35926.0
2021-01-26 11:15:00,86.84,86.92,86.79,86.79,23601.0,77.4205,77.4918,77.3759,77.3759,23601.0
2021-01-26 11:20:00,86.77,86.82,86.71,86.81,16669.0,77.3581,77.4026,77.3046,77.3937,16669.0
2021-01-26 11:25:00,86.8,86.89,86.78,86.89,12548.0,77.3848,77.465,77.367,77.465,12548.0
2021-01-26 11:30:00,86.88,86.88,86.74,86.77,8672.0,77.4561,77.4561,77.3313,77.3581,8672.0
2021-01-26 11:35:00,86.77,86.8,86.7,86.76,26758.0,77.3581,77.3848,77.2957,77.3491,26758.0
2021-01-26 11:40:00,86.77,86.79,86.73,86.75,15904.0,77.3581,77.3759,77.3224,77.3402,15904.0
2021-01-26 11:45:00,86.74,86.77,86.71,86.73,35307.0,77.3313,77.3581,77.3046,77.3224,35307.0
2021-01-26 11:50:00,86.74,86.83,86.74,86.83,36887.0,77.3313,77.4116,77.3313,77.4116,36887.0
2021-01-26 11:55:00,86.82,86.9,86.79,86.88,46906.0,77.4026,77.474,77.3759,77.4561,46906.0
2021-01-26 12:00:00,86.89,86.92,86.84,86.89,27822.0,77.465,77.4918,77.4205,77.465,27822.0
2021-01-26 12:05:00,86.9,86.9,86.8,86.8,23248.0,77.474,77.474,77.3848,77.3848,23248.0
2021-01-26 12:10:00,86.81,86.93,86.81,86.92,15678.0,77.3937,77.5007,77.3937,77.4918,15678.0
2021-01-26 12:15:00,86.93,86.98,86.92,86.97,27752.0,77.5007,77.5453,77.4918,77.5364,27752.0
2021-01-26 12:20:00,86.96,87.03,86.95,87.01,57047.0,77.5275,77.5899,77.5185,77.572,57047.0
2021-01-26 12:25:00,87.01,87.11,87.01,87.01,63443.0,77.572,77.6612,77.572,77.572,63443.0
2021-01-26 12:30:00,87.01,87.04,86.98,87.03,36177.0,77.572,77.5988,77.5453,77.5899,36177.0
2021-01-26 12:35:00,87.02,87.04,86.99,87.02,29895.0,77.5809,77.5988,77.5542,77.5809,29895.0
2021-01-26 12:40:00,87.01,87.04,86.92,86.97,33491.0,77.572,77.5988,77.4918,77.5364,33491.0
2021-01-26 12:45:00,86.96,86.98,86.84,86.88,41990.0,77.5275,77.5453,77.4205,77.4561,41990.0
2021-01-26 12:50:00,86.87,87.0,86.87,86.98,37296.0,77.4472,77.5631,77.4472,77.5453,37296.0
2021-01-26 12:55:00,86.99,87.03,86.92,86.92,42134.0,77.5542,77.5899,77.4918,77.4918,42134.0
2021-01-26 13:00:00,86.92,86.93,86.87,86.92,35663.0,77.4918,77.5007,77.4472,77.4918,35663.0
2021-01-26 13:05:00,86.93,86.96,86.88,86.96,27060.0,77.5007,77.5275,77.4561,77.5275,27060.0
2021-01-26 13:10:00,86.95,87.04,86.93,87.0,44660.0,77.5185,77.5988,77.5007,77.5631,44660.0
2021-01-26 13:15:00,86.99,87.01,86.96,86.98,16584.0,77.5542,77.572,77.5275,77.5453,16584.0
2021-01-26 13:20:00,86.98,87.0,86.96,86.99,28228.0,77.5453,77.5631,77.5275,77.5542,28228.0
2021-01-26 13:25:00,87.0,87.02,86.96,87.02,34412.0,77.5631,77.5809,77.5275,77.5809,34412.0
2021-01-26 13:30:00,87.02,87.06,87.02,87.06,41932.0,77.5809,77.6166,77.5809,77.6166,41932.0
2021-01-26 13:35:00,87.06,87.17,87.05,87.17,17632.0,77.6166,77.7147,77.6077,77.7147,17632.0
2021-01-26 13:40:00,87.17,87.25,87.17,87.19,27360.0,77.7147,77.786,77.7147,77.7325,27360.0
2021-01-26 13:45:00,87.18,87.2,87.08,87.11,23593.0,77.7236,77.7414,77.6344,77.6612,23593.0
2021-01-26 13:50:00,87.11,87.14,87.08,87.1,21863.0,77.6612,77.6879,77.6344,77.6523,21863.0
2021-01-26 13:55:00,87.09,87.09,87.02,87.06,29874.0,77.6434,77.6434,77.5809,77.6166,29874.0
2021-01-26 14:00:00,87.07,87.13,87.06,87.13,38848.0,77.6255,77.679,77.6166,77.679,38848.0
2021-01-26 14:05:00,87.13,87.17,87.12,87.17,28322.0,77.679,77.7147,77.6701,77.7147,28322.0
2021-01-26 14:10:00,87.17,87.18,87.13,87.14,20385.0,77.7147,77.7236,77.679,77.6879,20385.0
2021-01-26 14:15:00,87.13,87.2,87.11,87.19,19351.0,77.679,77.7414,77.6612,77.7325,19351.0
2021-01-26 14:20:00,87.18,87.23,87.17,87.19,32163.0,77.7236,77.7682,77.7147,77.7325,32163.0
2021-01-26 14:25:00,87.2,87.23,87.12,87.17,21876.0,77.7414,77.7682,77.6701,77.7147,21876.0
2021-01-26 14:30:00,87.17,87.23,87.15,87.22,31036.0,77.7147,77.7682,77.6968,77.7592,31036.0
2021-01-26 14:35:00,87.22,87.25,87.15,87.18,53220.0,77.7592,77.786,77.6968,77.7236,53220.0
2021-01-26 14:40:00,87.19,87.25,87.18,87.25,49477.0,77.7325,77.786,77.7236,77.786,49477.0
2021-01-26 14:45:00,87.23,87.3,87.22,87.27,38220.0,77.7682,77.8306,77.7592,77.8038,38220.0
2021-01-26 14:50:00,87.26,87.3,87.23,87.28,37082.0,77.7949,77.8306,77.7682,77.8127,37082.0
2021-01-26 14:55:00,87.28,87.5,87.28,87.48,43045.0,77.8127,78.0089,77.8127,77.991,43045.0
2021-01-26 15:00:00,87.48,87.5,87.42,87.47,77496.0,77.991,78.0089,77.9376,77.9821,77496.0
2021-01-26 15:05:00,87.46,87.46,87.37,87.4,81085.0,77.9732,77.9732,77.893,77.9197,81085.0
2021-01-26 15:10:00,87.4,87.44,87.35,87.37,45549.0,77.9197,77.9554,77.8751,77.893,45549.0
2021-01-26 15:15:00,87.37,87.42,87.32,87.41,39574.0,77.893,77.9376,77.8484,77.9286,39574.0
2021-01-26 15:20:00,87.41,87.43,87.31,87.34,54037.0,77.9286,77.9465,77.8395,77.8662,54037.0
2021-01-26 15:25:00,87.34,87.42,87.34,87.41,47144.0,77.8662,77.9376,77.8662,77.9286,47144.0
2021-01-26 15:30:00,87.41,87.42,87.32,87.37,80256.0,77.9286,77.9376,77.8484,77.893,80256.0
2021-01-26 15:35:00,87.37,87.42,87.28,87.29,58267.0,77.893,77.9376,77.8127,77.8217,58267.0
2021-01-26 15:40:00,87.29,87.37,87.27,87.34,65494.0,77.8217,77.893,77.8038,77.8662,65494.0
2021-01-26 15:45:00,87.35,87.37,87.28,87.28,71662.0,77.8751,77.893,77.8127,77.8127,71662.0
2021-01-26 15:50:00,87.28,87.32,87.22,87.23,157531.0,77.8127,77.8484,77.7592,77.7682,157531.0
2021-01-26 15:55:00,87.23,87.29,87.18,87.24,365932.0,77.7682,77.8217,77.7236,77.7771,365932.0
2021-01-27 09:30:00,86.6,86.79,86.4,86.62,99166.0,77.2065,77.3759,77.0282,77.2243,99166.0
2021-01-27 09:35:00,86.62,87.21,86.61,87.19,106155.0,77.2243,77.7503,77.2154,77.7325,106155.0
2021-01-27 09:40:00,87.17,87.22,86.96,87.15,75156.0,77.7147,77.7592,77.5275,77.6968,75156.0
2021-01-27 09:45:00,87.13,87.31,87.04,87.14,96045.0,77.679,77.8395,77.5988,77.6879,96045.0
2021-01-27 09:50:00,87.14,87.26,86.93,87.09,62155.0,77.6879,77.7949,77.5007,77.6434,62155.0
2021-01-27 09:55:00,87.1,87.16,86.73,86.8,69125.0,77.6523,77.7058,77.3224,77.3848,69125.0
2021-01-27 10:00:00,86.78,86.82,86.62,86.62,41268.0,77.367,77.4026,77.2243,77.2243,41268.0
2021-01-27 10:05:00,86.66,86.72,86.51,86.54,102972.0,77.26,77.3135,77.1263,77.153,102972.0
2021-01-27 10:10:00,86.56,86.68,86.29,86.32,54326.0,77.1708,77.2778,76.9301,76.9569,54326.0
2021-01-27 10:15:00,86.27,86.38,86.14,86.2,69365.0,76.9123,77.0104,76.7964,76.8499,69365.0
2021-01-27 10:20:00,86.21,86.38,86.1,86.1,64792.0,76.8588,77.0104,76.7607,76.7607,64792.0
2021-01-27 10:25:00,86.09,86.34,86.06,86.34,70043.0,76.7518,76.9747,76.7251,76.9747,70043.0
2021-01-27 10:30:00,86.36,86.4,86.12,86.23,60496.0,76.9925,77.0282,76.7786,76.8766,60496.0
2021-01-27 10:35:00,86.23,86.43,86.22,86.29,36214.0,76.8766,77.0549,76.8677,76.9301,36214.0
2021-01-27 10:40:00,86.29,86.52,86.23,86.52,33996.0,76.9301,77.1352,76.8766,77.1352,33996.0
2021-01-27 10:45:00,86.52,86.54,86.34,86.35,39443.0,77.1352,77.153,76.9747,76.9836,39443.0
2021-01-27 10:50:00,86.35,86.43,86.33,86.38,43452.0,76.9836,77.0549,76.9658,77.0104,43452.0
2021-01-27 10:55:00,86.38,86.41,86.3,86.35,54788.0,77.0104,77.0371,76.939,76.9836,54788.0
2021-01-27 11:00:00,86.33,86.36,86.13,86.17,54931.0,76.9658,76.9925,76.7875,76.8231,54931.0
2021-01-27 11:05:00,86.18,86.2,86.08,86.16,26579.0,76.8321,76.8499,76.7429,76.8142,26579.0
2021-01-27 11:10:00,86.17,86.17,86.06,86.12,30402.0,76.8231,76.8231,76.7251,76.7786,30402.0
2021-01-27 11:15:00,86.12,86.13,85.98,86.08,50868.0,76.7786,76.7875,76.6538,76.7429,50868.0
2021-01-27 11:20:00,86.09,86.27,86.07,86.25,30014.0,76.7518,76.9123,76.734,76.8945,30014.0
2021-01-27 11:25:00,86.26,86.34,86.26,86.32,35378.0,76.9034,76.9747,76.9034,76.9569,35378.0
2021-01-27 11:30:00,86.3,86.33,86.2,86.28,39602.0,76.939,76.9658,76.8499,76.9212,39602.0
2021-01-27 11:35:00,86.28,86.42,86.2,86.34,34946.0,76.9212,77.046,76.8499,76.9747,34946.0
2021-01-27 11:40:00,86.29,86.37,86.29,86.31,26632.0,76.9301,77.0014,76.9301,76.948,26632.0
2021-01-27 11:45:00,86.32,86.41,86.23,86.25,29412.0,76.9569,77.0371,76.8766,76.8945,29412.0
2021-01-27 11:50:00,86.25,86.34,86.11,86.12,37093.0,76.8945,76.9747,76.7697,76.7786,37093.0
2021-01-27 11:55:00,86.13,86.17,86.03,86.09,81910.0,76.7875,76.8231,76.6983,76.7518,81910.0
2021-01-27 12:00:00,86.07,86.1,85.87,85.91,34923.0,76.734,76.7607,76.5557,76.5913,34923.0
2021-01-27 12:05:00,85.91,86.02,85.87,86.01,39286.0,76.5913,76.6894,76.5557,76.6805,39286.0
2021-01-27 12:10:00,86.0,86.11,85.96,86.09,29220.0,76.6716,76.7697,76.6359,76.7518,29220.0
2021-01-27 12:15:00,86.09,86.16,86.05,86.14,22147.0,76.7518,76.8142,76.7162,76.7964,22147.0
2021-01-27 12:20:00,86.13,86.13,86.05,86.12,10774.0,76.7875,76.7875,76.7162,76.7786,10774.0
2021-01-27 12:25:00,86.13,86.18,86.1,86.12,17248.0,76.7875,76.8321,76.7607,76.7786,17248.0
2021-01-27 12:30:00,86.13,86.16,86.09,86.13,33957.0,76.7875,76.8142,76.7518,76.7875,33957.0
2021-01-27 12:35:00,86.13,86.18,86.03,86.14,24310.0,76.7875,76.8321,76.6983,76.7964,24310.0
2021-01-27 12:40:00,86.15,86.3,86.13,86.23,71416.0,76.8053,76.939,76.7875,76.8766,71416.0
2021-01-27 12:45:00,86.22,86.25,86.19,86.23,24462.0,76.8677,76.8945,76.841,76.8766,24462.0
2021-01-27 12:50:00,86.23,86.26,86.21,86.25,18815.0,76.8766,76.9034,76.8588,76.8945,18815.0
2021-01-27 12:55:00,86.24,86.33,86.21,86.33,27310.0,76.8855,76.9658,76.8588,76.9658,27310.0
2021-01-27 13:00:00,86.32,86.47,86.31,86.45,61398.0,76.9569,77.0906,76.948,77.0728,61398.0
2021-01-27 13:05:00,86.45,86.46,86.41,86.45,18752.0,77.0728,77.0817,77.0371,77.0728,18752.0
2021-01-27 13:10:00,86.45,86.46,86.27,86.28,29003.0,77.0728,77.0817,76.9123,76.9212,29003.0
2021-01-27 13:15:00,86.26,86.42,86.22,86.37,20661.0,76.9034,77.046,76.8677,77.0014,20661.0
2021-01-27 13:20:00,86.36,86.39,86.26,86.27,17912.0,76.9925,77.0193,76.9034,76.9123,17912.0
2021-01-27 13:25:00,86.26,86.36,86.25,86.35,14232.0,76.9034,76.9925,76.8945,76.9836,14232.0
2021-01-27 13:30:00,86.33,86.36,86.28,86.3,19539.0,76.9658,76.9925,76.9212,76.939,19539.0
2021-01-27 13:35:00,86.32,86.33,86.27,86.33,13607.0,76.9569,76.9658,76.9123,76.9658,13607.0
2021-01-27 13:40:00,86.34,86.34,86.28,86.28,21742.0,76.9747,76.9747,76.9212,76.9212,21742.0
2021-01-27 13:45:00,86.27,86.33,86.23,86.33,13258.0,76.9123,76.9658,76.8766,76.9658,13258.0
2021-01-27 13:50:00,86.32,86.36,86.28,86.35,20365.0,76.9569,76.9925,76.9212,76.9836,20365.0
2021-01-27 13:55:00,86.36,86.36,86.18,86.28,31124.0,76.9925,76.9925,76.8321,76.9212,31124.0
2021-01-27 14:00:00,86.24,86.33,86.18,86.2,16952.0,76.8855,76.9658,76.8321,76.8499,16952.0
2021-01-27 14:05:00,86.18,86.25,86.12,86.22,29393.0,76.8321,76.8945,76.7786,76.8677,29393.0
2021-01-27 14:10:00,86.23,86.28,86.19,86.28,44457.0,76.8766,76.9212,76.841,76.9212,44457.0
2021-01-27 14:15:00,86.28,86.29,86.09,86.09,44392.0,76.9212,76.9301,76.7518,76.7518,44392.0
2021-01-27 14:20:00,86.1,86.18,86.09,86.17,26683.0,76.7607,76.8321,76.7518,76.8231,26683.0
2021-01-27 14:25:00,86.17,86.17,86.02,86.03,33506.0,76.8231,76.8231,76.6894,76.6983,33506.0
2021-01-27 14:30:00,86.02,86.11,85.83,85.84,52194.0,76.6894,76.7697,76.52,76.5289,52194.0
2021-01-27 14:35:00,85.87,85.92,85.74,85.84,48265.0,76.5557,76.6003,76.4398,76.5289,48265.0
2021-01-27 14:40:00,85.83,85.99,85.79,85.94,38613.0,76.52,76.6627,76.4844,76.6181,38613.0
2021-01-27 14:45:00,85.94,85.97,85.65,85.73,65045.0,76.6181,76.6448,76.3595,76.4309,65045.0
2021-01-27 14:50:00,85.73,85.82,85.66,85.78,64804.0,76.4309,76.5111,76.3685,76.4754,64804.0
2021-01-27 14:55:00,85.77,85.8,85.59,85.68,71084.0,76.4665,76.4933,76.3061,76.3863,71084.0
2021-01-27 15:00:00,85.68,85.83,85.64,85.71,83327.0,76.3863,76.52,76.3506,76.413,83327.0
2021-01-27 15:05:00,85.71,85.82,85.68,85.75,51448.0,76.413,76.5111,76.3863,76.4487,51448.0
2021-01-27 15:10:00,85.79,86.04,85.76,85.96,75599.0,76.4844,76.7072,76.4576,76.6359,75599.0
2021-01-27 15:15:00,85.97,86.0,85.85,85.85,47511.0,76.6448,76.6716,76.5379,76.5379,47511.0
2021-01-27 15:20:00,85.85,85.91,85.77,85.77,30326.0,76.5379,76.5913,76.4665,76.4665,30326.0
2021-01-27 15:25:00,85.78,85.91,85.64,85.73,115369.0,76.4754,76.5913,76.3506,76.4309,115369.0
2021-01-27 15:30:00,85.73,85.8,85.65,85.69,43224.0,76.4309,76.4933,76.3595,76.3952,43224.0
2021-01-27 15:35:00,85.69,85.75,85.33,85.4,112841.0,76.3952,76.4487,76.0743,76.1367,112841.0
2021-01-27 15:40:00,85.39,85.46,85.32,85.42,61306.0,76.1277,76.1902,76.0653,76.1545,61306.0
2021-01-27 15:45:00,85.41,85.54,85.36,85.54,142805.0,76.1456,76.2615,76.101,76.2615,142805.0
2021-01-27 15:50:00,85.54,85.77,85.47,85.75,236523.0,76.2615,76.4665,76.1991,76.4487,236523.0
2021-01-27 15:55:00,85.75,85.87,85.69,85.77,629296.0,76.4487,76.5557,76.3952,76.4665,629296.0
2021-01-28 09:30:00,85.7,85.84,85.52,85.53,30802.0,76.4041,76.5289,76.2436,76.2526,30802.0
2021-01-28 09:35:00,85.52,85.6,85.38,85.5,37054.0,76.2436,76.315,76.1188,76.2258,37054.0
2021-01-28 09:40:00,85.47,85.91,85.46,85.83,85806.0,76.1991,76.5913,76.1902,76.52,85806.0
2021-01-28 09:45:00,85.83,85.91,85.66,85.75,39038.0,76.52,76.5913,76.3685,76.4487,39038.0
2021-01-28 09:50:00,85.75,85.98,85.72,85.92,32049.0,76.4487,76.6538,76.422,76.6003,32049.0
2021-01-28 09:55:00,85.91,85.99,85.66,85.82,204064.0,76.5913,76.6627,76.3685,76.5111,204064.0
2021-01-28 10:00:00,85.84,86.07,85.79,86.03,38901.0,76.5289,76.734,76.4844,76.6983,38901.0
2021-01-28 10:05:00,86.06,86.35,86.04,86.21,66208.0,76.7251,76.9836,76.7072,76.8588,66208.0
2021-01-28 10:10:00,86.21,86.35,86.21,86.28,55731.0,76.8588,76.9836,76.8588,76.9212,55731.0
2021-01-28 10:15:00,86.31,86.58,86.31,86.45,89916.0,76.948,77.1887,76.948,77.0728,89916.0
2021-01-28 10:20:00,86.44,86.6,86.38,86.43,41773.0,77.0639,77.2065,77.0104,77.0549,41773.0
2021-01-28 10:25:00,86.44,86.58,86.26,86.26,91322.0,77.0639,77.1887,76.9034,76.9034,91322.0
2021-01-28 10:30:00,86.28,86.54,86.28,86.49,345246.0,76.9212,77.153,76.9212,77.1084,345246.0
2021-01-28 10:35:00,86.49,86.56,86.28,86.34,120744.0,77.1084,77.1708,76.9212,76.9747,120744.0
2021-01-28 10:40:00,86.34,86.48,86.33,86.44,92654.0,76.9747,77.0995,76.9658,77.0639,92654.0
2021-01-28 10:45:00,86.44,86.65,86.38,86.55,82566.0,77.0639,77.2511,77.0104,77.1619,82566.0
2021-01-28 10:50:00,86.55,86.63,86.52,86.6,71425.0,77.1619,77.2332,77.1352,77.2065,71425.0
2021-01-28 10:55:00,86.59,86.68,86.41,86.52,83837.0,77.1976,77.2778,77.0371,77.1352,83837.0
2021-01-28 11:00:00,86.53,86.67,86.46,86.59,28816.0,77.1441,77.2689,77.0817,77.1976,28816.0
2021-01-28 11:05:00,86.59,86.8,86.54,86.76,37376.0,77.1976,77.3848,77.153,77.3491,37376.0
2021-01-28 11:10:00,86.77,87.0,86.77,86.9,50384.0,77.3581,77.5631,77.3581,77.474,50384.0
2021-01-28 11:15:00,86.92,86.99,86.73,86.73,33190.0,77.4918,77.5542,77.3224,77.3224,33190.0
2021-01-28 11:20:00,86.75,86.8,86.65,86.8,25620.0,77.3402,77.3848,77.2511,77.3848,25620.0
2021-01-28 11:25:00,86.81,86.97,86.8,86.82,36519.0,77.3937,77.5364,77.3848,77.4026,36519.0
2021-01-28 11:30:00,86.83,86.88,86.71,86.78,63004.0,77.4116,77.4561,77.3046,77.367,63004.0
2021-01-28 11:35:00,86.82,86.85,86.73,86.76,62089.0,77.4026,77.4294,77.3224,77.3491,62089.0
2021-01-28 11:40:00,86.78,86.85,86.71,86.83,54084.0,77.367,77.4294,77.3046,77.4116,54084.0
2021-01-28 11:45:00,86.84,86.9,86.77,86.79,54574.0,77.4205,77.474,77.3581,77.3759,54574.0
2021-01-28 11:50:00,86.81,86.96,86.81,86.9,63811.0,77.3937,77.5275,77.3937,77.474,63811.0
2021-01-28 11:55:00,86.9,86.95,86.84,86.9,25672.0,77.474,77.5185,77.4205,77.474,25672.0
2021-01-28 12:00:00,86.91,86.95,86.85,86.92,23215.0,77.4829,77.5185,77.4294,77.4918,23215.0
2021-01-28 12:05:00,86.92,87.03,86.92,87.01,44728.0,77.4918,77.5899,77.4918,77.572,44728.0
2021-01-28 12:10:00,87.01,87.01,86.79,86.83,36968.0,77.572,77.572,77.3759,77.4116,36968.0
2021-01-28 12:15:00,86.84,87.01,86.84,86.97,14402.0,77.4205,77.572,77.4205,77.5364,14402.0
2021-01-28 12:20:00,86.99,87.02,86.92,86.94,17705.0,77.5542,77.5809,77.4918,77.5096,17705.0
2021-01-28 12:25:00,86.93,86.97,86.87,86.97,58857.0,77.5007,77.5364,77.4472,77.5364,58857.0
2021-01-28 12:30:00,86.98,87.06,86.97,86.98,24506.0,77.5453,77.6166,77.5364,77.5453,24506.0
2021-01-28 12:35:00,86.98,86.99,86.92,86.97,14023.0,77.5453,77.5542,77.4918,77.5364,14023.0
2021-01-28 12:40:00,86.97,87.06,86.96,87.0,11488.0,77.5364,77.6166,77.5275,77.5631,11488.0
2021-01-28 12:45:00,87.01,87.04,87.0,87.01,12739.0,77.572,77.5988,77.5631,77.572,12739.0
2021-01-28 12:50:00,87.0,87.0,86.82,86.82,13335.0,77.5631,77.5631,77.4026,77.4026,13335.0
2021-01-28 12:55:00,86.82,86.92,86.82,86.87,30700.0,77.4026,77.4918,77.4026,77.4472,30700.0
2021-01-28 13:00:00,86.87,86.97,86.85,86.91,24627.0,77.4472,77.5364,77.4294,77.4829,24627.0
2021-01-28 13:05:00,86.9,86.99,86.89,86.93,36434.0,77.474,77.5542,77.465,77.5007,36434.0
2021-01-28 13:10:00,86.93,86.98,86.91,86.92,20259.0,77.5007,77.5453,77.4829,77.4918,20259.0
2021-01-28 13:15:00,86.92,86.99,86.92,86.93,19564.0,77.4918,77.5542,77.4918,77.5007,19564.0
2021-01-28 13:20:00,86.94,87.05,86.93,87.02,17680.0,77.5096,77.6077,77.5007,77.5809,17680.0
2021-01-28 13:25:00,87.01,87.02,86.97,86.99,9587.0,77.572,77.5809,77.5364,77.5542,9587.0
2021-01-28 13:30:00,87.01,87.08,86.98,87.02,21536.0,77.572,77.6344,77.5453,77.5809,21536.0
2021-01-28 13:35:00,87.03,87.14,87.03,87.07,22657.0,77.5899,77.6879,77.5899,77.6255,22657.0
2021-01-28 13:40:00,87.06,87.1,86.98,86.98,19405.0,77.6166,77.6523,77.5453,77.5453,19405.0
2021-01-28 13:45:00,86.98,86.98,86.91,86.92,15292.0,77.5453,77.5453,77.4829,77.4918,15292.0
2021-01-28 13:50:00,86.92,86.99,86.91,86.95,14938.0,77.4918,77.5542,77.4829,77.5185,14938.0
2021-01-28 13:55:00,86.95,86.99,86.93,86.99,15678.0,77.5185,77.5542,77.5007,77.5542,15678.0
2021-01-28 14:00:00,86.99,87.06,86.98,87.0,18512.0,77.5542,77.6166,77.5453,77.5631,18512.0
2021-01-28 14:05:00,86.98,87.0,86.95,86.99,10977.0,77.5453,77.5631,77.5185,77.5542,10977.0
2021-01-28 14:10:00,87.0,87.01,86.86,86.89,16228.0,77.5631,77.572,77.4383,77.465,16228.0
2021-01-28 14:15:00,86.89,86.92,86.75,86.77,22015.0,77.465,77.4918,77.3402,77.3581,22015.0
2021-01-28 14:20:00,86.77,86.79,86.63,86.65,29207.0,77.3581,77.3759,77.2332,77.2511,29207.0
2021-01-28 14:25:00,86.64,86.72,86.6,86.67,25939.0,77.2422,77.3135,77.2065,77.2689,25939.0
2021-01-28 14:30:00,86.67,86.69,86.61,86.65,30825.0,77.2689,77.2867,77.2154,77.2511,30825.0
2021-01-28 14:35:00,86.65,86.76,86.64,86.76,25731.0,77.2511,77.3491,77.2422,77.3491,25731.0
2021-01-28 14:40:00,86.74,86.75,86.56,86.61,53254.0,77.3313,77.3402,77.1708,77.2154,53254.0
2021-01-28 14:45:00,86.61,86.68,86.6,86.67,27759.0,77.2154,77.2778,77.2065,77.2689,27759.0
2021-01-28 14:50:00,86.69,86.73,86.59,86.64,33080.0,77.2867,77.3224,77.1976,77.2422,33080.0
2021-01-28 14:55:00,86.65,86.83,86.61,86.81,34812.0,77.2511,77.4116,77.2154,77.3937,34812.0
2021-01-28 15:00:00,86.81,86.81,86.67,86.72,53119.0,77.3937,77.3937,77.2689,77.3135,53119.0
2021-01-28 15:05:00,86.72,86.72,86.63,86.65,27579.0,77.3135,77.3135,77.2332,77.2511,27579.0
2021-01-28 15:10:00,86.64,86.64,86.59,86.6,42038.0,77.2422,77.2422,77.1976,77.2065,42038.0
2021-01-28 15:15:00,86.61,86.62,86.49,86.57,55848.0,77.2154,77.2243,77.1084,77.1798,55848.0
2021-01-28 15:20:00,86.57,86.58,86.49,86.51,32886.0,77.1798,77.1887,77.1084,77.1263,32886.0
2021-01-28 15:25:00,86.52,86.6,86.49,86.49,41103.0,77.1352,77.2065,77.1084,77.1084,41103.0
2021-01-28 15:30:00,86.48,86.52,86.29,86.34,55097.0,77.0995,77.1352,76.9301,76.9747,55097.0
2021-01-28 15:35:00,86.34,86.38,86.3,86.35,36666.0,76.9747,77.0104,76.939,76.9836,36666.0
2021-01-28 15:40:00,86.34,86.42,86.29,86.32,35364.0,76.9747,77.046,76.9301,76.9569,35364.0
2021-01-28 15:45:00,86.32,86.5,86.31,86.39,63870.0,76.9569,77.1173,76.948,77.0193,63870.0
2021-01-28 15:50:00,86.4,86.52,86.36,86.4,171219.0,77.0282,77.1352,76.9925,77.0282,171219.0
2021-01-28 15:55:00,86.41,86.41,86.17,86.17,250630.0,77.0371,77.0371,76.8231,76.8231,250630.0
2021-01-29 09:30:00,85.86,85.86,84.9,85.17,58687.0,76.5468,76.5468,75.6909,75.9316,58687.0
2021-01-29 09:35:00,85.18,85.32,84.94,85.01,115281.0,75.9405,76.0653,75.7266,75.789,115281.0
2021-01-29 09:40:00,85.03,85.08,84.82,85.08,83553.0,75.8068,75.8514,75.6196,75.8514,83553.0
2021-01-29 09:45:00,85.1,85.95,85.1,85.89,37436.0,75.8692,76.627,75.8692,76.5735,37436.0
2021-01-29 09:50:00,85.93,86.12,85.84,86.09,43044.0,76.6092,76.7786,76.5289,76.7518,43044.0
2021-01-29 09:55:00,86.12,86.27,86.03,86.06,40243.0,76.7786,76.9123,76.6983,76.7251,40243.0
2021-01-29 10:00:00,86.08,86.22,85.91,86.21,57766.0,76.7429,76.8677,76.5913,76.8588,57766.0
2021-01-29 10:05:00,86.2,86.43,86.14,86.39,35327.0,76.8499,77.0549,76.7964,77.0193,35327.0
2021-01-29 10:10:00,86.38,86.46,86.2,86.2,29319.0,77.0104,77.0817,76.8499,76.8499,29319.0
2021-01-29 10:15:00,86.22,86.25,86.04,86.16,32754.0,76.8677,76.8945,76.7072,76.8142,32754.0
2021-01-29 10:20:00,86.17,86.41,86.17,86.36,32256.0,76.8231,77.0371,76.8231,76.9925,32256.0
2021-01-29 10:25:00,86.32,86.35,86.14,86.29,24604.0,76.9569,76.9836,76.7964,76.9301,24604.0
2021-01-29 10:30:00,86.3,86.31,86.18,86.26,35491.0,76.939,76.948,76.8321,76.9034,35491.0
2021-01-29 10:35:00,86.28,86.37,86.23,86.28,82825.0,76.9212,77.0014,76.8766,76.9212,82825.0
2021-01-29 10:40:00,86.26,86.36,86.21,86.28,38524.0,76.9034,76.9925,76.8588,76.9212,38524.0
2021-01-29 10:45:00,86.26,86.29,86.11,86.21,17127.0,76.9034,76.9301,76.7697,76.8588,17127.0
2021-01-29 10:50:00,86.2,86.3,86.14,86.3,17312.0,76.8499,76.939,76.7964,76.939,17312.0
2021-01-29 10:55:00,86.3,86.52,86.27,86.47,37127.0,76.939,77.1352,76.9123,77.0906,37127.0
2021-01-29 11:00:00,86.48,86.56,86.28,86.3,24858.0,77.0995,77.1708,76.9212,76.939,24858.0
2021-01-29 11:05:00,86.3,86.41,86.27,86.4,21416.0,76.939,77.0371,76.9123,77.0282,21416.0
2021-01-29 11:10:00,86.39,86.39,86.19,86.21,46295.0,77.0193,77.0193,76.841,76.8588,46295.0
2021-01-29 11:15:00,86.2,86.5,86.19,86.48,27701.0,76.8499,77.1173,76.841,77.0995,27701.0
2021-01-29 11:20:00,86.48,86.56,86.43,86.5,37527.0,77.0995,77.1708,77.0549,77.1173,37527.0
2021-01-29 11:25:00,86.49,86.54,86.22,86.22,41896.0,77.1084,77.153,76.8677,76.8677,41896.0
2021-01-29 11:30:00,86.23,86.34,86.0,86.01,32927.0,76.8766,76.9747,76.6716,76.6805,32927.0
2021-01-29 11:35:00,86.03,86.06,85.85,85.89,56559.0,76.6983,76.7251,76.5379,76.5735,56559.0
2021-01-29 11:40:00,85.89,86.01,85.88,85.97,18100.0,76.5735,76.6805,76.5646,76.6448,18100.0
2021-01-29 11:45:00,85.97,85.99,85.81,85.88,58525.0,76.6448,76.6627,76.5022,76.5646,58525.0
2021-01-29 11:50:00,85.88,85.89,85.75,85.8,10622.0,76.5646,76.5735,76.4487,76.4933,10622.0
2021-01-29 11:55:00,85.82,85.88,85.8,85.81,48915.0,76.5111,76.5646,76.4933,76.5022,48915.0
2021-01-29 12:00:00,85.78,85.86,85.76,85.83,25466.0,76.4754,76.5468,76.4576,76.52,25466.0
2021-01-29 12:05:00,85.84,85.97,85.83,85.93,65336.0,76.5289,76.6448,76.52,76.6092,65336.0
2021-01-29 12:10:00,85.93,85.95,85.7,85.73,20492.0,76.6092,76.627,76.4041,76.4309,20492.0
2021-01-29 12:15:00,85.72,85.73,85.54,85.54,40849.0,76.422,76.4309,76.2615,76.2615,40849.0
2021-01-29 12:20:00,85.55,85.6,85.45,85.45,32572.0,76.2704,76.315,76.1812,76.1812,32572.0
2021-01-29 12:25:00,85.45,85.6,85.44,85.51,24173.0,76.1812,76.315,76.1723,76.2347,24173.0
2021-01-29 12:30:00,85.5,85.56,85.41,85.42,28428.0,76.2258,76.2793,76.1456,76.1545,28428.0
2021-01-29 12:35:00,85.42,85.48,85.37,85.39,65827.0,76.1545,76.208,76.1099,76.1277,65827.0
2021-01-29 12:40:00,85.4,85.62,85.39,85.48,66343.0,76.1367,76.3328,76.1277,76.208,66343.0
2021-01-29 12:45:00,85.49,85.5,85.18,85.18,27733.0,76.2169,76.2258,75.9405,75.9405,27733.0
2021-01-29 12:50:00,85.2,85.5,85.2,85.48,108478.0,75.9584,76.2258,75.9584,76.208,108478.0
2021-01-29 12:55:00,85.48,85.55,85.36,85.39,25058.0,76.208,76.2704,76.101,76.1277,25058.0
2021-01-29 13:00:00,85.38,85.61,85.31,85.52,42155.0,76.1188,76.3239,76.0564,76.2436,42155.0
2021-01-29 13:05:00,85.51,85.58,85.44,85.47,61967.0,76.2347,76.2971,76.1723,76.1991,61967.0
2021-01-29 13:10:00,85.48,85.51,85.34,85.37,29281.0,76.208,76.2347,76.0832,76.1099,29281.0
2021-01-29 13:15:00,85.35,85.35,85.03,85.04,84942.0,76.0921,76.0921,75.8068,75.8157,84942.0
2021-01-29 13:20:00,85.02,85.17,84.98,85.03,40553.0,75.7979,75.9316,75.7622,75.8068,40553.0
2021-01-29 13:25:00,85.03,85.33,85.03,85.3,43373.0,75.8068,76.0743,75.8068,76.0475,43373.0
2021-01-29 13:30:00,85.29,85.33,85.22,85.26,28718.0,76.0386,76.0743,75.9762,76.0119,28718.0
2021-01-29 13:35:00,85.27,85.3,85.19,85.26,51730.0,76.0208,76.0475,75.9494,76.0119,51730.0
2021-01-29 13:40:00,85.27,85.34,85.19,85.23,96885.0,76.0208,76.0832,75.9494,75.9851,96885.0
2021-01-29 13:45:00,85.23,85.32,85.05,85.07,65146.0,75.9851,76.0653,75.8246,75.8425,65146.0
2021-01-29 13:50:00,85.07,85.18,85.06,85.12,90548.0,75.8425,75.9405,75.8335,75.887,90548.0
2021-01-29 13:55:00,85.13,85.16,84.95,84.97,49017.0,75.896,75.9227,75.7355,75.7533,49017.0
2021-01-29 14:00:00,84.95,85.31,84.95,85.25,126390.0,75.7355,76.0564,75.7355,76.0029,126390.0
2021-01-29 14:05:00,85.25,85.38,85.23,85.35,44743.0,76.0029,76.1188,75.9851,76.0921,44743.0
2021-01-29 14:10:00,85.33,85.37,85.27,85.31,22609.0,76.0743,76.1099,76.0208,76.0564,22609.0
2021-01-29 14:15:00,85.32,85.46,85.3,85.41,23720.0,76.0653,76.1902,76.0475,76.1456,23720.0
2021-01-29 14:20:00,85.42,85.44,85.32,85.43,18384.0,76.1545,76.1723,76.0653,76.1634,18384.0
2021-01-29 14:25:00,85.42,85.43,85.3,85.34,20740.0,76.1545,76.1634,76.0475,76.0832,20740.0
2021-01-29 14:30:00,85.34,85.34,85.07,85.13,56699.0,76.0832,76.0832,75.8425,75.896,56699.0
2021-01-29 14:35:00,85.13,85.29,85.13,85.23,49500.0,75.896,76.0386,75.896,75.9851,49500.0
2021-01-29 14:40:00,85.25,85.3,85.06,85.17,21716.0,76.0029,76.0475,75.8335,75.9316,21716.0
2021-01-29 14:45:00,85.17,85.24,85.12,85.2,75571.0,75.9316,75.994,75.887,75.9584,75571.0
2021-01-29 14:50:00,85.21,85.32,85.2,85.24,22126.0,75.9673,76.0653,75.9584,75.994,22126.0
2021-01-29 14:55:00,85.24,85.36,85.23,85.31,88717.0,75.994,76.101,75.9851,76.0564,88717.0
2021-01-29 15:00:00,85.31,85.59,85.31,85.53,103865.0,76.0564,76.3061,76.0564,76.2526,103865.0
2021-01-29 15:05:00,85.52,85.59,85.48,85.59,21746.0,76.2436,76.3061,76.208,76.3061,21746.0
2021-01-29 15:10:00,85.58,85.72,85.58,85.67,34309.0,76.2971,76.422,76.2971,76.3774,34309.0
2021-01-29 15:15:00,85.67,85.68,85.55,85.56,47606.0,76.3774,76.3863,76.2704,76.2793,47606.0
2021-01-29 15:20:00,85.55,85.65,85.53,85.62,91652.0,76.2704,76.3595,76.2526,76.3328,91652.0
2021-01-29 15:25:00,85.62,85.67,85.44,85.44,57222.0,76.3328,76.3774,76.1723,76.1723,57222.0
2021-01-29 15:30:00,85.44,85.58,85.44,85.49,82249.0,76.1723,76.2971,76.1723,76.2169,82249.0
2021-01-29 15:35:00,85.49,85.52,85.32,85.32,44047.0,76.2169,76.2436,76.0653,76.0653,44047.0
2021-01-29 15:40:00,85.32,85.38,85.21,85.26,48733.0,76.0653,76.1188,75.9673,76.0119,48733.0
2021-01-29 15:45:00,85.24,85.24,85.06,85.07,125068.0,75.994,75.994,75.8335,75.8425,125068.0
2021-01-29 15:50:00,85.09,85.54,85.08,85.47,139169.0,75.8603,76.2615,75.8514,76.1991,139169.0
2021-01-29 15:55:00,85.46,85.64,85.24,85.27,467478.0,76.1902,76.3506,75.994,76.0208,467478.0
2021-02-01 09:30:00,85.78,85.82,84.99,85.02,119458.0,76.4754,76.5111,75.7711,75.7979,119458.0
2021-02-01 09:35:00,85.03,85.25,84.87,84.99,128347.0,75.8068,76.0029,75.6642,75.7711,128347.0
2021-02-01 09:40:00,85.02,85.34,84.96,85.27,94842.0,75.7979,76.0832,75.7444,76.0208,94842.0
2021-02-01 09:45:00,85.24,85.4,85.13,85.38,45435.0,75.994,76.1367,75.896,76.1188,45435.0
2021-02-01 09:50:00,85.38,85.45,85.22,85.33,54763.0,76.1188,76.1812,75.9762,76.0743,54763.0
2021-02-01 09:55:00,85.32,85.62,85.31,85.41,76327.0,76.0653,76.3328,76.0564,76.1456,76327.0
2021-02-01 10:00:00,85.38,85.61,85.2,85.61,43575.0,76.1188,76.3239,75.9584,76.3239,43575.0
2021-02-01 10:05:00,85.63,85.78,85.57,85.77,90342.0,76.3417,76.4754,76.2882,76.4665,90342.0
2021-02-01 10:10:00,85.78,85.78,85.62,85.67,62428.0,76.4754,76.4754,76.3328,76.3774,62428.0
2021-02-01 10:15:00,85.66,85.86,85.65,85.86,38901.0,76.3685,76.5468,76.3595,76.5468,38901.0
2021-02-01 10:20:00,85.87,85.88,85.76,85.86,85989.0,76.5557,76.5646,76.4576,76.5468,85989.0
2021-02-01 10:25:00,85.88,85.96,85.79,85.81,178971.0,76.5646,76.6359,76.4844,76.5022,178971.0
2021-02-01 10:30:00,85.79,86.03,85.79,85.87,155765.0,76.4844,76.6983,76.4844,76.5557,155765.0
2021-02-01 10:35:00,85.88,85.94,85.79,85.88,190241.0,76.5646,76.6181,76.4844,76.5646,190241.0
2021-02-01 10:40:00,85.87,86.05,85.86,85.96,122768.0,76.5557,76.7162,76.5468,76.6359,122768.0
2021-02-01 10:45:00,85.96,86.09,85.96,86.06,119485.0,76.6359,76.7518,76.6359,76.7251,119485.0
2021-02-01 10:50:00,86.05,86.1,85.89,85.9,85844.0,76.7162,76.7607,76.5735,76.5824,85844.0
2021-02-01 10:55:00,85.9,85.97,85.81,85.94,114945.0,76.5824,76.6448,76.5022,76.6181,114945.0
2021-02-01 11:00:00,85.93,85.98,85.86,85.97,129458.0,76.6092,76.6538,76.5468,76.6448,129458.0
2021-02-01 11:05:00,85.98,86.14,85.97,86.02,111287.0,76.6538,76.7964,76.6448,76.6894,111287.0
2021-02-01 11:10:00,86.01,86.15,86.01,86.13,83451.0,76.6805,76.8053,76.6805,76.7875,83451.0
2021-02-01 11:15:00,86.14,86.32,86.14,86.31,61102.0,76.7964,76.9569,76.7964,76.948,61102.0
2021-02-01 11:20:00,86.34,86.37,86.24,86.28,79220.0,76.9747,77.0014,76.8855,76.9212,79220.0
2021-02-01 11:25:00,86.27,86.37,86.27,86.36,94937.0,76.9123,77.0014,76.9123,76.9925,94937.0
2021-02-01 11:30:00,86.36,86.41,86.31,86.32,153220.0,76.9925,77.0371,76.948,76.9569,153220.0
2021-02-01 11:35:00,86.32,86.35,86.27,86.3,58265.0,76.9569,76.9836,76.9123,76.939,58265.0
2021-02-01 11:40:00,86.28,86.48,86.28,86.45,72575.0,76.9212,77.0995,76.9212,77.0728,72575.0
2021-02-01 11:45:00,86.46,86.6,86.46,86.5,67998.0,77.0817,77.2065,77.0817,77.1173,67998.0
2021-02-01 11:50:00,86.5,86.55,86.42,86.43,66619.0,77.1173,77.1619,77.046,77.0549,66619.0
2021-02-01 11:55:00,86.44,86.55,86.41,86.42,73757.0,77.0639,77.1619,77.0371,77.046,73757.0
2021-02-01 12:00:00,86.42,86.52,86.4,86.43,16324.0,77.046,77.1352,77.0282,77.0549,16324.0
2021-02-01 12:05:00,86.42,86.45,86.29,86.29,17824.0,77.046,77.0728,76.9301,76.9301,17824.0
2021-02-01 12:10:00,86.28,86.48,86.28,86.47,25244.0,76.9212,77.0995,76.9212,77.0906,25244.0
2021-02-01 12:15:00,86.47,86.53,86.46,86.51,14230.0,77.0906,77.1441,77.0817,77.1263,14230.0
2021-02-01 12:20:00,86.52,86.52,86.46,86.5,25627.0,77.1352,77.1352,77.0817,77.1173,25627.0
2021-02-01 12:25:00,86.5,86.56,86.49,86.51,26412.0,77.1173,77.1708,77.1084,77.1263,26412.0
2021-02-01 12:30:00,86.52,86.61,86.48,86.58,16385.0,77.1352,77.2154,77.0995,77.1887,16385.0
2021-02-01 12:35:00,86.58,86.58,86.49,86.5,18841.0,77.1887,77.1887,77.1084,77.1173,18841.0
2021-02-01 12:40:00,86.52,86.56,86.49,86.5,24598.0,77.1352,77.1708,77.1084,77.1173,24598.0
2021-02-01 12:45:00,86.51,86.56,86.44,86.56,68396.0,77.1263,77.1708,77.0639,77.1708,68396.0
2021-02-01 12:50:00,86.56,86.66,86.56,86.65,35658.0,77.1708,77.26,77.1708,77.2511,35658.0
2021-02-01 12:55:00,86.66,86.73,86.62,86.7,34915.0,77.26,77.3224,77.2243,77.2957,34915.0
2021-02-01 13:00:00,86.7,86.73,86.62,86.66,69161.0,77.2957,77.3224,77.2243,77.26,69161.0
2021-02-01 13:05:00,86.66,86.7,86.63,86.67,83097.0,77.26,77.2957,77.2332,77.2689,83097.0
2021-02-01 13:10:00,86.66,86.67,86.59,86.59,78934.0,77.26,77.2689,77.1976,77.1976,78934.0
2021-02-01 13:15:00,86.59,86.65,86.59,86.59,70488.0,77.1976,77.2511,77.1976,77.1976,70488.0
2021-02-01 13:20:00,86.59,86.62,86.57,86.58,64240.0,77.1976,77.2243,77.1798,77.1887,64240.0
2021-02-01 13:25:00,86.58,86.64,86.58,86.62,31195.0,77.1887,77.2422,77.1887,77.2243,31195.0
2021-02-01 13:30:00,86.63,86.68,86.63,86.63,49709.0,77.2332,77.2778,77.2332,77.2332,49709.0
2021-02-01 13:35:00,86.64,86.65,86.44,86.46,73403.0,77.2422,77.2511,77.0639,77.0817,73403.0
2021-02-01 13:40:00,86.44,86.46,86.34,86.34,26103.0,77.0639,77.0817,76.9747,76.9747,26103.0
2021-02-01 13:45:00,86.35,86.39,86.24,86.29,86239.0,76.9836,77.0193,76.8855,76.9301,86239.0
2021-02-01 13:50:00,86.29,86.29,86.23,86.27,36402.0,76.9301,76.9301,76.8766,76.9123,36402.0
2021-02-01 13:55:00,86.29,86.38,86.29,86.37,45762.0,76.9301,77.0104,76.9301,77.0014,45762.0
2021-02-01 14:00:00,86.38,86.42,86.31,86.4,46424.0,77.0104,77.046,76.948,77.0282,46424.0
2021-02-01 14:05:00,86.39,86.44,86.38,86.41,48639.0,77.0193,77.0639,77.0104,77.0371,48639.0
2021-02-01 14:10:00,86.42,86.49,86.41,86.48,39324.0,77.046,77.1084,77.0371,77.0995,39324.0
2021-02-01 14:15:00,86.48,86.59,86.48,86.55,50992.0,77.0995,77.1976,77.0995,77.1619,50992.0
2021-02-01 14:20:00,86.55,86.61,86.48,86.6,35924.0,77.1619,77.2154,77.0995,77.2065,35924.0
2021-02-01 14:25:00,86.6,86.74,86.6,86.74,41759.0,77.2065,77.3313,77.2065,77.3313,41759.0
2021-02-01 14:30:00,86.74,86.79,86.73,86.74,19438.0,77.3313,77.3759,77.3224,77.3313,19438.0
2021-02-01 14:35:00,86.72,86.82,86.72,86.82,20729.0,77.3135,77.4026,77.3135,77.4026,20729.0
2021-02-01 14:40:00,86.83,86.91,86.83,86.87,33615.0,77.4116,77.4829,77.4116,77.4472,33615.0
2021-02-01 14:45:00,86.89,86.91,86.88,86.9,11041.0,77.465,77.4829,77.4561,77.474,11041.0
2021-02-01 14:50:00,86.9,86.98,86.87,86.98,21486.0,77.474,77.5453,77.4472,77.5453,21486.0
2021-02-01 14:55:00,86.98,86.99,86.86,86.91,94660.0,77.5453,77.5542,77.4383,77.4829,94660.0
2021-02-01 15:00:00,86.89,86.92,86.86,86.9,49853.0,77.465,77.4918,77.4383,77.474,49853.0
2021-02-01 15:05:00,86.87,86.93,86.85,86.91,105693.0,77.4472,77.5007,77.4294,77.4829,105693.0
2021-02-01 15:10:00,86.9,86.95,86.84,86.91,184335.0,77.474,77.5185,77.4205,77.4829,184335.0
2021-02-01 15:15:00,86.91,86.93,86.86,86.87,97527.0,77.4829,77.5007,77.4383,77.4472,97527.0
2021-02-01 15:20:00,86.87,86.88,86.7,86.74,183107.0,77.4472,77.4561,77.2957,77.3313,183107.0
2021-02-01 15:25:00,86.75,86.83,86.74,86.82,119326.0,77.3402,77.4116,77.3313,77.4026,119326.0
2021-02-01 15:30:00,86.82,86.87,86.76,86.83,320273.0,77.4026,77.4472,77.3491,77.4116,320273.0
2021-02-01 15:35:00,86.83,87.09,86.82,87.05,280506.0,77.4116,77.6434,77.4026,77.6077,280506.0
2021-02-01 15:40:00,87.06,87.15,87.01,87.13,149473.0,77.6166,77.6968,77.572,77.679,149473.0
2021-02-01 15:45:00,87.12,87.19,87.05,87.06,173204.0,77.6701,77.7325,77.6077,77.6166,173204.0
2021-02-01 15:50:00,87.06,87.35,87.04,87.35,297555.0,77.6166,77.8751,77.5988,77.8751,297555.0
2021-02-01 15:55:00,87.35,87.4,87.24,87.35,1168354.0,77.8751,77.9197,77.7771,77.8751,1168354.0
2021-02-02 09:30:00,87.84,87.89,87.27,87.44,90582.0,78.312,78.3566,77.8038,77.9554,90582.0
2021-02-02 09:35:00,87.45,87.61,87.13,87.19,177910.0,77.9643,78.1069,77.679,77.7325,177910.0
2021-02-02 09:40:00,87.19,87.49,87.17,87.36,146739.0,77.7325,78.0,77.7147,77.8841,146739.0
2021-02-02 09:45:00,87.38,87.74,87.37,87.69,184747.0,77.9019,78.2228,77.893,78.1783,184747.0
2021-02-02 09:50:00,87.7,87.79,87.63,87.74,142062.0,78.1872,78.2674,78.1248,78.2228,142062.0
2021-02-02 09:55:00,87.74,87.74,87.41,87.41,115984.0,78.2228,78.2228,77.9286,77.9286,115984.0
2021-02-02 10:00:00,87.41,87.72,87.35,87.65,163728.0,77.9286,78.205,77.8751,78.1426,163728.0
2021-02-02 10:05:00,87.64,87.72,87.54,87.58,144530.0,78.1337,78.205,78.0445,78.0802,144530.0
2021-02-02 10:10:00,87.58,87.64,87.47,87.48,129441.0,78.0802,78.1337,77.9821,77.991,129441.0
2021-02-02 10:15:00,87.47,87.65,87.46,87.6,136732.0,77.9821,78.1426,77.9732,78.098,136732.0
2021-02-02 10:20:00,87.58,87.62,87.52,87.59,133178.0,78.0802,78.1159,78.0267,78.0891,133178.0
2021-02-02 10:25:00,87.6,87.68,87.37,87.37,121188.0,78.098,78.1694,77.893,77.893,121188.0
2021-02-02 10:30:00,87.37,87.47,87.3,87.39,192244.0,77.893,77.9821,77.8306,77.9108,192244.0
2021-02-02 10:35:00,87.38,87.46,87.34,87.45,80568.0,77.9019,77.9732,77.8662,77.9643,80568.0
2021-02-02 10:40:00,87.46,87.61,87.39,87.53,135410.0,77.9732,78.1069,77.9108,78.0356,135410.0
2021-02-02 10:45:00,87.54,87.58,87.46,87.47,104782.0,78.0445,78.0802,77.9732,77.9821,104782.0
2021-02-02 10:50:00,87.48,87.6,87.48,87.53,123355.0,77.991,78.098,77.991,78.0356,123355.0
2021-02-02 10:55:00,87.53,87.59,87.44,87.57,128452.0,78.0356,78.0891,77.9554,78.0713,128452.0
2021-02-02 11:00:00,87.56,87.7,87.56,87.65,88514.0,78.0624,78.1872,78.0624,78.1426,88514.0
2021-02-02 11:05:00,87.65,87.76,87.65,87.76,87685.0,78.1426,78.2407,78.1426,78.2407,87685.0
2021-02-02 11:10:00,87.75,87.83,87.73,87.75,63777.0,78.2318,78.3031,78.2139,78.2318,63777.0
2021-02-02 11:15:00,87.75,87.75,87.64,87.69,110339.0,78.2318,78.2318,78.1337,78.1783,110339.0
2021-02-02 11:20:00,87.72,87.73,87.55,87.55,75152.0,78.205,78.2139,78.0535,78.0535,75152.0
2021-02-02 11:25:00,87.55,87.64,87.53,87.62,56090.0,78.0535,78.1337,78.0356,78.1159,56090.0
2021-02-02 11:30:00,87.62,87.74,87.62,87.74,56988.0,78.1159,78.2228,78.1159,78.2228,56988.0
2021-02-02 11:35:00,87.75,87.79,87.71,87.77,54038.0,78.2318,78.2674,78.1961,78.2496,54038.0
2021-02-02 11:40:00,87.76,87.82,87.74,87.78,42463.0,78.2407,78.2942,78.2228,78.2585,42463.0
2021-02-02 11:45:00,87.78,87.91,87.78,87.91,50090.0,78.2585,78.3744,78.2585,78.3744,50090.0
2021-02-02 11:50:00,87.93,88.02,87.91,87.99,81461.0,78.3922,78.4725,78.3744,78.4457,81461.0
2021-02-02 11:55:00,87.97,87.99,87.93,87.97,39136.0,78.4279,78.4457,78.3922,78.4279,39136.0
2021-02-02 12:00:00,87.98,88.04,87.96,88.0,51187.0,78.4368,78.4903,78.419,78.4546,51187.0
2021-02-02 12:05:00,88.01,88.01,87.95,87.98,65662.0,78.4636,78.4636,78.4101,78.4368,65662.0
2021-02-02 12:10:00,87.97,88.04,87.96,88.0,36208.0,78.4279,78.4903,78.419,78.4546,36208.0
2021-02-02 12:15:00,88.01,88.02,87.94,87.95,65237.0,78.4636,78.4725,78.4012,78.4101,65237.0
2021-02-02 12:20:00,87.96,88.04,87.85,87.87,37681.0,78.419,78.4903,78.3209,78.3387,37681.0
2021-02-02 12:25:00,87.87,87.87,87.72,87.74,66790.0,78.3387,78.3387,78.205,78.2228,66790.0
2021-02-02 12:30:00,87.74,87.81,87.74,87.76,68866.0,78.2228,78.2853,78.2228,78.2407,68866.0
2021-02-02 12:35:00,87.76,87.87,87.73,87.87,53381.0,78.2407,78.3387,78.2139,78.3387,53381.0
2021-02-02 12:40:00,87.86,87.95,87.83,87.91,107916.0,78.3298,78.4101,78.3031,78.3744,107916.0
2021-02-02 12:45:00,87.91,87.95,87.9,87.92,48605.0,78.3744,78.4101,78.3655,78.3833,48605.0
2021-02-02 12:50:00,87.92,87.94,87.89,87.9,56030.0,78.3833,78.4012,78.3566,78.3655,56030.0
2021-02-02 12:55:00,87.91,88.07,87.91,88.04,73438.0,78.3744,78.517,78.3744,78.4903,73438.0
2021-02-02 13:00:00,88.05,88.05,87.96,88.01,30608.0,78.4992,78.4992,78.419,78.4636,30608.0
2021-02-02 13:05:00,88.01,88.02,87.98,88.02,20043.0,78.4636,78.4725,78.4368,78.4725,20043.0
2021-02-02 13:10:00,88.01,88.02,87.95,87.95,57920.0,78.4636,78.4725,78.4101,78.4101,57920.0
2021-02-02 13:15:00,87.95,87.95,87.85,87.88,106592.0,78.4101,78.4101,78.3209,78.3477,106592.0
2021-02-02 13:20:00,87.88,87.89,87.83,87.89,56142.0,78.3477,78.3566,78.3031,78.3566,56142.0
2021-02-02 13:25:00,87.9,87.96,87.89,87.93,73573.0,78.3655,78.419,78.3566,78.3922,73573.0
2021-02-02 13:30:00,87.93,87.96,87.86,87.95,97255.0,78.3922,78.419,78.3298,78.4101,97255.0
2021-02-02 13:35:00,87.95,87.98,87.93,87.95,74252.0,78.4101,78.4368,78.3922,78.4101,74252.0
2021-02-02 13:40:00,87.95,87.97,87.92,87.95,56802.0,78.4101,78.4279,78.3833,78.4101,56802.0
2021-02-02 13:45:00,87.96,87.99,87.93,87.97,97357.0,78.419,78.4457,78.3922,78.4279,97357.0
2021-02-02 13:50:00,87.98,88.01,87.91,87.92,76031.0,78.4368,78.4636,78.3744,78.3833,76031.0
2021-02-02 13:55:00,87.93,88.01,87.92,87.99,74377.0,78.3922,78.4636,78.3833,78.4457,74377.0
2021-02-02 14:00:00,87.99,88.05,87.98,88.02,118932.0,78.4457,78.4992,78.4368,78.4725,118932.0
2021-02-02 14:05:00,88.02,88.09,88.01,88.06,117899.0,78.4725,78.5349,78.4636,78.5081,117899.0
2021-02-02 14:10:00,88.06,88.11,88.06,88.09,125323.0,78.5081,78.5527,78.5081,78.5349,125323.0
2021-02-02 14:15:00,88.09,88.1,88.04,88.05,84977.0,78.5349,78.5438,78.4903,78.4992,84977.0
2021-02-02 14:20:00,88.05,88.08,87.9,87.91,99253.0,78.4992,78.526,78.3655,78.3744,99253.0
2021-02-02 14:25:00,87.91,87.95,87.83,87.84,105515.0,78.3744,78.4101,78.3031,78.312,105515.0
2021-02-02 14:30:00,87.85,87.93,87.85,87.93,37444.0,78.3209,78.3922,78.3209,78.3922,37444.0
2021-02-02 14:35:00,87.94,87.99,87.94,87.98,22415.0,78.4012,78.4457,78.4012,78.4368,22415.0
2021-02-02 14:40:00,87.98,88.03,87.96,88.03,18420.0,78.4368,78.4814,78.419,78.4814,18420.0
2021-02-02 14:45:00,88.03,88.03,87.98,87.99,37245.0,78.4814,78.4814,78.4368,78.4457,37245.0
2021-02-02 14:50:00,88.0,88.01,87.94,87.99,28781.0,78.4546,78.4636,78.4012,78.4457,28781.0
2021-02-02 14:55:00,87.98,88.02,87.96,88.02,25432.0,78.4368,78.4725,78.419,78.4725,25432.0
2021-02-02 15:00:00,88.02,88.02,87.92,87.94,74437.0,78.4725,78.4725,78.3833,78.4012,74437.0
2021-02-02 15:05:00,87.94,87.99,87.91,87.98,68039.0,78.4012,78.4457,78.3744,78.4368,68039.0
2021-02-02 15:10:00,87.98,88.0,87.84,87.86,88392.0,78.4368,78.4546,78.312,78.3298,88392.0
2021-02-02 15:15:00,87.86,87.92,87.81,87.89,70441.0,78.3298,78.3833,78.2853,78.3566,70441.0
2021-02-02 15:20:00,87.89,87.91,87.85,87.85,66260.0,78.3566,78.3744,78.3209,78.3209,66260.0
2021-02-02 15:25:00,87.85,87.87,87.74,87.75,58878.0,78.3209,78.3387,78.2228,78.2318,58878.0
2021-02-02 15:30:00,87.76,87.81,87.68,87.68,132000.0,78.2407,78.2853,78.1694,78.1694,132000.0
2021-02-02 15:35:00,87.68,87.79,87.68,87.78,188364.0,78.1694,78.2674,78.1694,78.2585,188364.0
2021-02-02 15:40:00,87.79,87.84,87.74,87.74,164685.0,78.2674,78.312,78.2228,78.2228,164685.0
2021-02-02 15:45:00,87.74,87.84,87.74,87.8,263566.0,78.2228,78.312,78.2228,78.2763,263566.0
2021-02-02 15:50:00,87.8,87.95,87.78,87.84,472274.0,78.2763,78.4101,78.2585,78.312,472274.0
2021-02-02 15:55:00,87.84,87.87,87.76,87.78,710248.0,78.312,78.3387,78.2407,78.2585,710248.0
2021-02-03 09:30:00,87.52,87.59,86.8,87.43,95051.0,78.0267,78.0891,77.3848,77.9465,95051.0
2021-02-03 09:35:00,87.43,87.57,87.19,87.33,91398.0,77.9465,78.0713,77.7325,77.8573,91398.0
2021-02-03 09:40:00,87.3,87.49,87.3,87.34,29465.0,77.8306,78.0,77.8306,77.8662,29465.0
2021-02-03 09:45:00,87.33,87.44,87.3,87.34,89196.0,77.8573,77.9554,77.8306,77.8662,89196.0
2021-02-03 09:50:00,87.35,87.4,87.06,87.06,78131.0,77.8751,77.9197,77.6166,77.6166,78131.0
2021-02-03 09:55:00,87.06,87.07,86.87,86.98,123575.0,77.6166,77.6255,77.4472,77.5453,123575.0
2021-02-03 10:00:00,86.99,87.04,86.9,87.04,96206.0,77.5542,77.5988,77.474,77.5988,96206.0
2021-02-03 10:05:00,87.05,87.05,86.92,87.0,50480.0,77.6077,77.6077,77.4918,77.5631,50480.0
2021-02-03 10:10:00,87.01,87.03,86.76,86.84,66430.0,77.572,77.5899,77.3491,77.4205,66430.0
2021-02-03 10:15:00,86.86,86.87,86.57,86.61,59403.0,77.4383,77.4472,77.1798,77.2154,59403.0
2021-02-03 10:20:00,86.61,86.72,86.58,86.68,83551.0,77.2154,77.3135,77.1887,77.2778,83551.0
2021-02-03 10:25:00,86.69,86.72,86.57,86.58,89115.0,77.2867,77.3135,77.1798,77.1887,89115.0
2021-02-03 10:30:00,86.58,86.71,86.48,86.48,75451.0,77.1887,77.3046,77.0995,77.0995,75451.0
2021-02-03 10:35:00,86.48,86.5,86.37,86.5,138316.0,77.0995,77.1173,77.0014,77.1173,138316.0
2021-02-03 10:40:00,86.5,86.77,86.5,86.75,70949.0,77.1173,77.3581,77.1173,77.3402,70949.0
2021-02-03 10:45:00,86.76,86.79,86.67,86.71,63494.0,77.3491,77.3759,77.2689,77.3046,63494.0
2021-02-03 10:50:00,86.72,86.72,86.6,86.65,74675.0,77.3135,77.3135,77.2065,77.2511,74675.0
2021-02-03 10:55:00,86.63,86.7,86.59,86.64,78602.0,77.2332,77.2957,77.1976,77.2422,78602.0
2021-02-03 11:00:00,86.65,86.65,86.53,86.59,83443.0,77.2511,77.2511,77.1441,77.1976,83443.0
2021-02-03 11:05:00,86.59,86.65,86.56,86.65,48220.0,77.1976,77.2511,77.1708,77.2511,48220.0
2021-02-03 11:10:00,86.66,86.75,86.65,86.73,55969.0,77.26,77.3402,77.2511,77.3224,55969.0
2021-02-03 11:15:00,86.75,86.79,86.71,86.76,41890.0,77.3402,77.3759,77.3046,77.3491,41890.0
2021-02-03 11:20:00,86.76,86.96,86.75,86.95,38632.0,77.3491,77.5275,77.3402,77.5185,38632.0
2021-02-03 11:25:00,86.95,86.99,86.86,86.92,63475.0,77.5185,77.5542,77.4383,77.4918,63475.0
2021-02-03 11:30:00,86.93,86.95,86.87,86.9,55725.0,77.5007,77.5185,77.4472,77.474,55725.0
2021-02-03 11:35:00,86.91,87.0,86.88,86.96,72490.0,77.4829,77.5631,77.4561,77.5275,72490.0
2021-02-03 11:40:00,86.96,87.06,86.95,87.04,51468.0,77.5275,77.6166,77.5185,77.5988,51468.0
2021-02-03 11:45:00,87.03,87.09,87.03,87.04,54671.0,77.5899,77.6434,77.5899,77.5988,54671.0
2021-02-03 11:50:00,87.03,87.07,86.97,87.01,69467.0,77.5899,77.6255,77.5364,77.572,69467.0
2021-02-03 11:55:00,87.02,87.03,86.92,86.94,58692.0,77.5809,77.5899,77.4918,77.5096,58692.0
2021-02-03 12:00:00,86.93,86.97,86.89,86.93,60561.0,77.5007,77.5364,77.465,77.5007,60561.0
2021-02-03 12:05:00,86.94,86.96,86.88,86.94,72756.0,77.5096,77.5275,77.4561,77.5096,72756.0
2021-02-03 12:10:00,86.95,87.02,86.95,86.95,61253.0,77.5185,77.5809,77.5185,77.5185,61253.0
2021-02-03 12:15:00,86.96,87.03,86.96,87.01,55784.0,77.5275,77.5899,77.5275,77.572,55784.0
2021-02-03 12:20:00,87.01,87.07,87.0,87.02,47389.0,77.572,77.6255,77.5631,77.5809,47389.0
2021-02-03 12:25:00,87.04,87.09,87.02,87.09,29798.0,77.5988,77.6434,77.5809,77.6434,29798.0
2021-02-03 12:30:00,87.1,87.14,87.08,87.13,44469.0,77.6523,77.6879,77.6344,77.679,44469.0
2021-02-03 12:35:00,87.14,87.17,87.12,87.17,43873.0,77.6879,77.7147,77.6701,77.7147,43873.0
2021-02-03 12:40:00,87.17,87.19,87.09,87.11,40890.0,77.7147,77.7325,77.6434,77.6612,40890.0
2021-02-03 12:45:00,87.12,87.14,87.09,87.09,64829.0,77.6701,77.6879,77.6434,77.6434,64829.0
2021-02-03 12:50:00,87.13,87.18,87.12,87.17,37899.0,77.679,77.7236,77.6701,77.7147,37899.0
2021-02-03 12:55:00,87.17,87.21,87.13,87.21,46137.0,77.7147,77.7503,77.679,77.7503,46137.0
2021-02-03 13:00:00,87.21,87.23,87.19,87.2,63694.0,77.7503,77.7682,77.7325,77.7414,63694.0
2021-02-03 13:05:00,87.2,87.23,87.08,87.13,38833.0,77.7414,77.7682,77.6344,77.679,38833.0
2021-02-03 13:10:00,87.13,87.13,87.1,87.12,33950.0,77.679,77.679,77.6523,77.6701,33950.0
2021-02-03 13:15:00,87.13,87.13,87.1,87.12,68170.0,77.679,77.679,77.6523,77.6701,68170.0
2021-02-03 13:20:00,87.12,87.18,87.1,87.15,50873.0,77.6701,77.7236,77.6523,77.6968,50873.0
2021-02-03 13:25:00,87.15,87.19,87.15,87.19,26743.0,77.6968,77.7325,77.6968,77.7325,26743.0
2021-02-03 13:30:00,87.19,87.23,87.18,87.22,42369.0,77.7325,77.7682,77.7236,77.7592,42369.0
2021-02-03 13:35:00,87.22,87.33,87.21,87.28,42449.0,77.7592,77.8573,77.7503,77.8127,42449.0
2021-02-03 13:40:00,87.29,87.32,87.18,87.19,52555.0,77.8217,77.8484,77.7236,77.7325,52555.0
2021-02-03 13:45:00,87.2,87.21,87.15,87.2,38441.0,77.7414,77.7503,77.6968,77.7414,38441.0
2021-02-03 13:50:00,87.2,87.24,87.17,87.21,35866.0,77.7414,77.7771,77.7147,77.7503,35866.0
2021-02-03 13:55:00,87.21,87.31,87.18,87.3,52532.0,77.7503,77.8395,77.7236,77.8306,52532.0
2021-02-03 14:00:00,87.31,87.39,87.29,87.39,62481.0,77.8395,77.9108,77.8217,77.9108,62481.0
2021-02-03 14:05:00,87.39,87.51,87.37,87.49,76655.0,77.9108,78.0178,77.893,78.0,76655.0
2021-02-03 14:10:00,87.48,87.53,87.45,87.47,52982.0,77.991,78.0356,77.9643,77.9821,52982.0
2021-02-03 14:15:00,87.48,87.51,87.44,87.47,77204.0,77.991,78.0178,77.9554,77.9821,77204.0
2021-02-03 14:20:00,87.46,87.46,87.39,87.43,156367.0,77.9732,77.9732,77.9108,77.9465,156367.0
2021-02-03 14:25:00,87.43,87.48,87.41,87.45,90234.0,77.9465,77.991,77.9286,77.9643,90234.0
2021-02-03 14:30:00,87.45,87.54,87.45,87.53,62575.0,77.9643,78.0445,77.9643,78.0356,62575.0
2021-02-03 14:35:00,87.52,87.59,87.52,87.55,74803.0,78.0267,78.0891,78.0267,78.0535,74803.0
2021-02-03 14:40:00,87.55,87.6,87.55,87.57,65603.0,78.0535,78.098,78.0535,78.0713,65603.0
2021-02-03 14:45:00,87.58,87.6,87.56,87.57,45913.0,78.0802,78.098,78.0624,78.0713,45913.0
2021-02-03 14:50:00,87.58,87.59,87.54,87.58,88177.0,78.0802,78.0891,78.0445,78.0802,88177.0
2021-02-03 14:55:00,87.59,87.67,87.58,87.62,56652.0,78.0891,78.1604,78.0802,78.1159,56652.0
2021-02-03 15:00:00,87.62,87.63,87.57,87.58,64511.0,78.1159,78.1248,78.0713,78.0802,64511.0
2021-02-03 15:05:00,87.56,87.67,87.55,87.65,79448.0,78.0624,78.1604,78.0535,78.1426,79448.0
2021-02-03 15:10:00,87.65,87.67,87.6,87.63,97579.0,78.1426,78.1604,78.098,78.1248,97579.0
2021-02-03 15:15:00,87.63,87.66,87.57,87.63,117266.0,78.1248,78.1515,78.0713,78.1248,117266.0
2021-02-03 15:20:00,87.63,87.64,87.56,87.6,138527.0,78.1248,78.1337,78.0624,78.098,138527.0
2021-02-03 15:25:00,87.61,87.69,87.59,87.66,137784.0,78.1069,78.1783,78.0891,78.1515,137784.0
2021-02-03 15:30:00,87.67,87.73,87.64,87.7,155173.0,78.1604,78.2139,78.1337,78.1872,155173.0
2021-02-03 15:35:00,87.7,87.74,87.68,87.72,168118.0,78.1872,78.2228,78.1694,78.205,168118.0
2021-02-03 15:40:00,87.72,87.73,87.61,87.62,257728.0,78.205,78.2139,78.1069,78.1159,257728.0
2021-02-03 15:45:00,87.63,87.63,87.5,87.56,229444.0,78.1248,78.1248,78.0089,78.0624,229444.0
2021-02-03 15:50:00,87.55,87.61,87.5,87.54,406374.0,78.0535,78.1069,78.0089,78.0445,406374.0
2021-02-03 15:55:00,87.55,87.59,87.47,87.49,944915.0,78.0535,78.0891,77.9821,78.0,944915.0
2021-02-04 09:30:00,87.61,87.8,87.38,87.7,69811.0,78.1069,78.2763,77.9019,78.1872,69811.0
2021-02-04 09:35:00,87.7,88.1,87.68,87.86,87695.0,78.1872,78.5438,78.1694,78.3298,87695.0
2021-02-04 09:40:00,87.86,88.06,87.66,87.74,67347.0,78.3298,78.5081,78.1515,78.2228,67347.0
2021-02-04 09:45:00,87.76,88.0,87.75,87.9,24486.0,78.2407,78.4546,78.2318,78.3655,24486.0
2021-02-04 09:50:00,87.91,88.16,87.87,88.1,88969.0,78.3744,78.5973,78.3387,78.5438,88969.0
2021-02-04 09:55:00,88.12,88.3,88.11,88.3,48076.0,78.5616,78.7221,78.5527,78.7221,48076.0
2021-02-04 10:00:00,88.3,88.57,88.28,88.54,29114.0,78.7221,78.9628,78.7043,78.9361,29114.0
2021-02-04 10:05:00,88.54,88.57,88.23,88.28,116782.0,78.9361,78.9628,78.6597,78.7043,116782.0
2021-02-04 10:10:00,88.29,88.36,88.16,88.16,48801.0,78.7132,78.7756,78.5973,78.5973,48801.0
2021-02-04 10:15:00,88.2,88.2,87.96,88.0,38468.0,78.6329,78.6329,78.419,78.4546,38468.0
2021-02-04 10:20:00,88.02,88.07,87.9,87.96,39844.0,78.4725,78.517,78.3655,78.419,39844.0
2021-02-04 10:25:00,87.95,88.02,87.87,87.87,24543.0,78.4101,78.4725,78.3387,78.3387,24543.0
2021-02-04 10:30:00,87.9,87.95,87.76,87.8,43499.0,78.3655,78.4101,78.2407,78.2763,43499.0
2021-02-04 10:35:00,87.8,87.96,87.77,87.77,54964.0,78.2763,78.419,78.2496,78.2496,54964.0
2021-02-04 10:40:00,87.79,87.92,87.78,87.91,68157.0,78.2674,78.3833,78.2585,78.3744,68157.0
2021-02-04 10:45:00,87.94,87.95,87.86,87.87,36509.0,78.4012,78.4101,78.3298,78.3387,36509.0
2021-02-04 10:50:00,87.86,88.02,87.84,87.95,44458.0,78.3298,78.4725,78.312,78.4101,44458.0
2021-02-04 10:55:00,87.96,87.97,87.9,87.96,48786.0,78.419,78.4279,78.3655,78.419,48786.0
2021-02-04 11:00:00,87.95,88.0,87.86,87.88,49141.0,78.4101,78.4546,78.3298,78.3477,49141.0
2021-02-04 11:05:00,87.88,88.11,87.88,88.09,51681.0,78.3477,78.5527,78.3477,78.5349,51681.0
2021-02-04 11:10:00,88.09,88.11,88.03,88.07,24079.0,78.5349,78.5527,78.4814,78.517,24079.0
2021-02-04 11:15:00,88.06,88.21,88.02,88.17,69157.0,78.5081,78.6419,78.4725,78.6062,69157.0
2021-02-04 11:20:00,88.17,88.23,88.1,88.12,58104.0,78.6062,78.6597,78.5438,78.5616,58104.0
2021-02-04 11:25:00,88.13,88.13,88.02,88.09,53563.0,78.5705,78.5705,78.4725,78.5349,53563.0
2021-02-04 11:30:00,88.09,88.11,88.01,88.1,50552.0,78.5349,78.5527,78.4636,78.5438,50552.0
2021-02-04 11:35:00,88.11,88.12,88.02,88.05,55574.0,78.5527,78.5616,78.4725,78.4992,55574.0
2021-02-04 11:40:00,88.07,88.16,88.03,88.04,30989.0,78.517,78.5973,78.4814,78.4903,30989.0
2021-02-04 11:45:00,88.05,88.08,88.0,88.08,46486.0,78.4992,78.526,78.4546,78.526,46486.0
2021-02-04 11:50:00,88.08,88.1,88.02,88.08,21562.0,78.526,78.5438,78.4725,78.526,21562.0
2021-02-04 11:55:00,88.07,88.17,88.07,88.17,26418.0,78.517,78.6062,78.517,78.6062,26418.0
2021-02-04 12:00:00,88.16,88.2,88.11,88.14,36495.0,78.5973,78.6329,78.5527,78.5795,36495.0
2021-02-04 12:05:00,88.14,88.17,88.11,88.14,33086.0,78.5795,78.6062,78.5527,78.5795,33086.0
2021-02-04 12:10:00,88.13,88.16,88.1,88.11,49948.0,78.5705,78.5973,78.5438,78.5527,49948.0
2021-02-04 12:15:00,88.11,88.17,88.08,88.09,48642.0,78.5527,78.6062,78.526,78.5349,48642.0
2021-02-04 12:20:00,88.09,88.15,88.02,88.02,45509.0,78.5349,78.5884,78.4725,78.4725,45509.0
2021-02-04 12:25:00,88.02,88.13,88.02,88.11,20143.0,78.4725,78.5705,78.4725,78.5527,20143.0
2021-02-04 12:30:00,88.1,88.15,88.06,88.09,35271.0,78.5438,78.5884,78.5081,78.5349,35271.0
2021-02-04 12:35:00,88.08,88.17,88.04,88.04,38082.0,78.526,78.6062,78.4903,78.4903,38082.0
2021-02-04 12:40:00,88.05,88.08,88.02,88.04,23946.0,78.4992,78.526,78.4725,78.4903,23946.0
2021-02-04 12:45:00,88.04,88.11,88.03,88.11,11450.0,78.4903,78.5527,78.4814,78.5527,11450.0
2021-02-04 12:50:00,88.1,88.13,88.06,88.08,46345.0,78.5438,78.5705,78.5081,78.526,46345.0
2021-02-04 12:55:00,88.08,88.11,88.05,88.08,38647.0,78.526,78.5527,78.4992,78.526,38647.0
2021-02-04 13:00:00,88.07,88.1,87.99,87.99,19688.0,78.517,78.5438,78.4457,78.4457,19688.0
2021-02-04 13:05:00,88.0,88.04,87.98,88.0,75708.0,78.4546,78.4903,78.4368,78.4546,75708.0
2021-02-04 13:10:00,88.01,88.11,88.01,88.09,61663.0,78.4636,78.5527,78.4636,78.5349,61663.0
2021-02-04 13:15:00,88.08,88.13,88.05,88.13,111137.0,78.526,78.5705,78.4992,78.5705,111137.0
2021-02-04 13:20:00,88.13,88.15,88.1,88.12,86898.0,78.5705,78.5884,78.5438,78.5616,86898.0
2021-02-04 13:25:00,88.12,88.18,88.11,88.18,74655.0,78.5616,78.6151,78.5527,78.6151,74655.0
2021-02-04 13:30:00,88.18,88.22,88.17,88.21,92074.0,78.6151,78.6508,78.6062,78.6419,92074.0
2021-02-04 13:35:00,88.21,88.24,88.18,88.22,91432.0,78.6419,78.6686,78.6151,78.6508,91432.0
2021-02-04 13:40:00,88.22,88.27,88.2,88.24,64770.0,78.6508,78.6954,78.6329,78.6686,64770.0
2021-02-04 13:45:00,88.23,88.24,88.17,88.19,83218.0,78.6597,78.6686,78.6062,78.624,83218.0
2021-02-04 13:50:00,88.2,88.25,88.19,88.23,104126.0,78.6329,78.6775,78.624,78.6597,104126.0
2021-02-04 13:55:00,88.24,88.25,88.2,88.24,52407.0,78.6686,78.6775,78.6329,78.6686,52407.0
2021-02-04 14:00:00,88.24,88.24,88.16,88.2,76760.0,78.6686,78.6686,78.5973,78.6329,76760.0
2021-02-04 14:05:00,88.2,88.23,88.2,88.22,62036.0,78.6329,78.6597,78.6329,78.6508,62036.0
2021-02-04 14:10:00,88.22,88.23,88.07,88.08,64106.0,78.6508,78.6597,78.517,78.526,64106.0
2021-02-04 14:15:00,88.07,88.1,88.03,88.06,18372.0,78.517,78.5438,78.4814,78.5081,18372.0
2021-02-04 14:20:00,88.05,88.05,87.99,87.99,17668.0,78.4992,78.4992,78.4457,78.4457,17668.0
2021-02-04 14:25:00,88.0,88.05,87.99,88.05,14200.0,78.4546,78.4992,78.4457,78.4992,14200.0
2021-02-04 14:30:00,88.06,88.25,88.06,88.22,46550.0,78.5081,78.6775,78.5081,78.6508,46550.0
2021-02-04 14:35:00,88.22,88.24,88.19,88.2,17162.0,78.6508,78.6686,78.624,78.6329,17162.0
2021-02-04 14:40:00,88.2,88.24,88.18,88.23,23683.0,78.6329,78.6686,78.6151,78.6597,23683.0
2021-02-04 14:45:00,88.23,88.24,88.19,88.23,15260.0,78.6597,78.6686,78.624,78.6597,15260.0
2021-02-04 14:50:00,88.25,88.29,88.24,88.28,25443.0,78.6775,78.7132,78.6686,78.7043,25443.0
2021-02-04 14:55:00,88.29,88.34,88.28,88.33,18368.0,78.7132,78.7578,78.7043,78.7488,18368.0
2021-02-04 15:00:00,88.34,88.34,88.24,88.26,32572.0,78.7578,78.7578,78.6686,78.6864,32572.0
2021-02-04 15:05:00,88.26,88.28,88.24,88.27,53959.0,78.6864,78.7043,78.6686,78.6954,53959.0
2021-02-04 15:10:00,88.27,88.27,88.1,88.1,26566.0,78.6954,78.6954,78.5438,78.5438,26566.0
2021-02-04 15:15:00,88.1,88.11,88.05,88.08,18350.0,78.5438,78.5527,78.4992,78.526,18350.0
2021-02-04 15:20:00,88.08,88.09,87.95,87.95,45676.0,78.526,78.5349,78.4101,78.4101,45676.0
2021-02-04 15:25:00,87.96,88.04,87.95,88.02,32248.0,78.419,78.4903,78.4101,78.4725,32248.0
2021-02-04 15:30:00,88.02,88.02,87.92,87.92,93232.0,78.4725,78.4725,78.3833,78.3833,93232.0
2021-02-04 15:35:00,87.93,88.03,87.91,87.97,179989.0,78.3922,78.4814,78.3744,78.4279,179989.0
2021-02-04 15:40:00,87.97,87.98,87.93,87.94,132180.0,78.4279,78.4368,78.3922,78.4012,132180.0
2021-02-04 15:45:00,87.93,87.96,87.83,87.88,316325.0,78.3922,78.419,78.3031,78.3477,316325.0
2021-02-04 15:50:00,87.87,87.91,87.82,87.83,448630.0,78.3387,78.3744,78.2942,78.3031,448630.0
2021-02-04 15:55:00,87.83,88.01,87.79,87.98,1693693.0,78.3031,78.4636,78.2674,78.4368,1693693.0
2021-02-05 09:30:00,88.2,88.51,87.95,88.23,144256.0,78.6329,78.9093,78.4101,78.6597,144256.0
2021-02-05 09:35:00,88.21,88.34,88.07,88.13,59220.0,78.6419,78.7578,78.517,78.5705,59220.0
2021-02-05 09:40:00,88.16,88.23,87.99,88.12,37366.0,78.5973,78.6597,78.4457,78.5616,37366.0
2021-02-05 09:45:00,88.12,88.18,88.05,88.13,41740.0,78.5616,78.6151,78.4992,78.5705,41740.0
2021-02-05 09:50:00,88.13,88.2,88.06,88.07,32916.0,78.5705,78.6329,78.5081,78.517,32916.0
2021-02-05 09:55:00,88.08,88.26,88.0,88.26,38342.0,78.526,78.6864,78.4546,78.6864,38342.0
2021-02-05 10:00:00,88.3,88.34,88.19,88.23,31019.0,78.7221,78.7578,78.624,78.6597,31019.0
2021-02-05 10:05:00,88.22,88.36,88.19,88.21,38080.0,78.6508,78.7756,78.624,78.6419,38080.0
2021-02-05 10:10:00,88.21,88.25,88.02,88.15,67460.0,78.6419,78.6775,78.4725,78.5884,67460.0
2021-02-05 10:15:00,88.14,88.14,88.06,88.07,46187.0,78.5795,78.5795,78.5081,78.517,46187.0
2021-02-05 10:20:00,88.08,88.16,88.05,88.14,20446.0,78.526,78.5973,78.4992,78.5795,20446.0
2021-02-05 10:25:00,88.15,88.19,88.12,88.13,15607.0,78.5884,78.624,78.5616,78.5705,15607.0
2021-02-05 10:30:00,88.15,88.37,88.15,88.31,57499.0,78.5884,78.7845,78.5884,78.731,57499.0
2021-02-05 10:35:00,88.31,88.34,88.21,88.22,50325.0,78.731,78.7578,78.6419,78.6508,50325.0
2021-02-05 10:40:00,88.22,88.22,88.15,88.2,12532.0,78.6508,78.6508,78.5884,78.6329,12532.0
2021-02-05 10:45:00,88.2,88.23,88.15,88.2,10022.0,78.6329,78.6597,78.5884,78.6329,10022.0
2021-02-05 10:50:00,88.2,88.32,88.18,88.3,22921.0,78.6329,78.7399,78.6151,78.7221,22921.0
2021-02-05 10:55:00,88.31,88.39,88.31,88.35,72887.0,78.731,78.8023,78.731,78.7667,72887.0
2021-02-05 11:00:00,88.34,88.36,88.25,88.27,27628.0,78.7578,78.7756,78.6775,78.6954,27628.0
2021-02-05 11:05:00,88.27,88.32,88.24,88.27,16092.0,78.6954,78.7399,78.6686,78.6954,16092.0
2021-02-05 11:10:00,88.26,88.28,88.2,88.25,10343.0,78.6864,78.7043,78.6329,78.6775,10343.0
2021-02-05 11:15:00,88.25,88.27,88.18,88.26,14418.0,78.6775,78.6954,78.6151,78.6864,14418.0
2021-02-05 11:20:00,88.25,88.3,88.23,88.27,8525.0,78.6775,78.7221,78.6597,78.6954,8525.0
2021-02-05 11:25:00,88.26,88.37,88.23,88.34,25527.0,78.6864,78.7845,78.6597,78.7578,25527.0
2021-02-05 11:30:00,88.35,88.4,88.34,88.35,40784.0,78.7667,78.8113,78.7578,78.7667,40784.0
2021-02-05 11:35:00,88.36,88.4,88.32,88.37,18619.0,78.7756,78.8113,78.7399,78.7845,18619.0
2021-02-05 11:40:00,88.38,88.39,88.33,88.34,18133.0,78.7934,78.8023,78.7488,78.7578,18133.0
2021-02-05 11:45:00,88.34,88.37,88.28,88.31,16517.0,78.7578,78.7845,78.7043,78.731,16517.0
2021-02-05 11:50:00,88.31,88.31,88.21,88.25,30093.0,78.731,78.731,78.6419,78.6775,30093.0
2021-02-05 11:55:00,88.26,88.27,88.22,88.23,15767.0,78.6864,78.6954,78.6508,78.6597,15767.0
2021-02-05 12:00:00,88.23,88.23,88.16,88.2,14414.0,78.6597,78.6597,78.5973,78.6329,14414.0
2021-02-05 12:05:00,88.2,88.29,88.2,88.25,16952.0,78.6329,78.7132,78.6329,78.6775,16952.0
2021-02-05 12:10:00,88.24,88.28,88.2,88.26,18997.0,78.6686,78.7043,78.6329,78.6864,18997.0
2021-02-05 12:15:00,88.25,88.26,88.2,88.2,19868.0,78.6775,78.6864,78.6329,78.6329,19868.0
2021-02-05 12:20:00,88.19,88.2,88.16,88.19,11225.0,78.624,78.6329,78.5973,78.624,11225.0
2021-02-05 12:25:00,88.22,88.27,88.22,88.24,7514.0,78.6508,78.6954,78.6508,78.6686,7514.0
2021-02-05 12:30:00,88.25,88.28,88.24,88.27,12190.0,78.6775,78.7043,78.6686,78.6954,12190.0
2021-02-05 12:35:00,88.27,88.28,88.25,88.27,12298.0,78.6954,78.7043,78.6775,78.6954,12298.0
2021-02-05 12:40:00,88.27,88.33,88.26,88.3,23029.0,78.6954,78.7488,78.6864,78.7221,23029.0
2021-02-05 12:45:00,88.3,88.31,88.23,88.23,15168.0,78.7221,78.731,78.6597,78.6597,15168.0
2021-02-05 12:50:00,88.23,88.26,88.2,88.25,12850.0,78.6597,78.6864,78.6329,78.6775,12850.0
2021-02-05 12:55:00,88.26,88.3,88.25,88.26,10647.0,78.6864,78.7221,78.6775,78.6864,10647.0
2021-02-05 13:00:00,88.27,88.32,88.26,88.28,10170.0,78.6954,78.7399,78.6864,78.7043,10170.0
2021-02-05 13:05:00,88.29,88.33,88.26,88.33,30239.0,78.7132,78.7488,78.6864,78.7488,30239.0
2021-02-05 13:10:00,88.33,88.33,88.28,88.3,11116.0,78.7488,78.7488,78.7043,78.7221,11116.0
2021-02-05 13:15:00,88.3,88.32,88.27,88.31,19581.0,78.7221,78.7399,78.6954,78.731,19581.0
2021-02-05 13:20:00,88.31,88.31,88.24,88.26,18969.0,78.731,78.731,78.6686,78.6864,18969.0
2021-02-05 13:25:00,88.26,88.29,88.22,88.27,11937.0,78.6864,78.7132,78.6508,78.6954,11937.0
2021-02-05 13:30:00,88.28,88.31,88.26,88.26,10587.0,78.7043,78.731,78.6864,78.6864,10587.0
2021-02-05 13:35:00,88.26,88.28,88.21,88.24,50314.0,78.6864,78.7043,78.6419,78.6686,50314.0
2021-02-05 13:40:00,88.24,88.25,88.2,88.25,15183.0,78.6686,78.6775,78.6329,78.6775,15183.0
2021-02-05 13:45:00,88.25,88.25,88.16,88.16,11491.0,78.6775,78.6775,78.5973,78.5973,11491.0
2021-02-05 13:50:00,88.14,88.18,88.14,88.17,17312.0,78.5795,78.6151,78.5795,78.6062,17312.0
2021-02-05 13:55:00,88.18,88.22,88.17,88.2,19210.0,78.6151,78.6508,78.6062,78.6329,19210.0
2021-02-05 14:00:00,88.2,88.23,88.17,88.19,23013.0,78.6329,78.6597,78.6062,78.624,23013.0
2021-02-05 14:05:00,88.17,88.21,88.15,88.15,32148.0,78.6062,78.6419,78.5884,78.5884,32148.0
2021-02-05 14:10:00,88.16,88.17,88.09,88.1,8119.0,78.5973,78.6062,78.5349,78.5438,8119.0
2021-02-05 14:15:00,88.09,88.09,88.03,88.06,20953.0,78.5349,78.5349,78.4814,78.5081,20953.0
2021-02-05 14:20:00,88.06,88.12,88.05,88.09,11848.0,78.5081,78.5616,78.4992,78.5349,11848.0
2021-02-05 14:25:00,88.09,88.15,88.09,88.15,20203.0,78.5349,78.5884,78.5349,78.5884,20203.0
2021-02-05 14:30:00,88.15,88.21,88.14,88.16,18521.0,78.5884,78.6419,78.5795,78.5973,18521.0
2021-02-05 14:35:00,88.17,88.23,88.16,88.23,15669.0,78.6062,78.6597,78.5973,78.6597,15669.0
2021-02-05 14:40:00,88.22,88.24,88.19,88.21,20089.0,78.6508,78.6686,78.624,78.6419,20089.0
2021-02-05 14:45:00,88.2,88.25,88.18,88.23,17444.0,78.6329,78.6775,78.6151,78.6597,17444.0
2021-02-05 14:50:00,88.22,88.28,88.19,88.27,24993.0,78.6508,78.7043,78.624,78.6954,24993.0
2021-02-05 14:55:00,88.26,88.29,88.24,88.28,26023.0,78.6864,78.7132,78.6686,78.7043,26023.0
2021-02-05 15:00:00,88.29,88.3,88.24,88.29,19798.0,78.7132,78.7221,78.6686,78.7132,19798.0
2021-02-05 15:05:00,88.29,88.32,88.24,88.27,23001.0,78.7132,78.7399,78.6686,78.6954,23001.0
2021-02-05 15:10:00,88.26,88.29,88.23,88.29,17695.0,78.6864,78.7132,78.6597,78.7132,17695.0
2021-02-05 15:15:00,88.29,88.31,88.24,88.27,45118.0,78.7132,78.731,78.6686,78.6954,45118.0
2021-02-05 15:20:00,88.26,88.29,88.24,88.25,26001.0,78.6864,78.7132,78.6686,78.6775,26001.0
2021-02-05 15:25:00,88.24,88.25,88.18,88.19,30205.0,78.6686,78.6775,78.6151,78.624,30205.0
2021-02-05 15:30:00,88.18,88.21,88.16,88.17,29688.0,78.6151,78.6419,78.5973,78.6062,29688.0
2021-02-05 15:35:00,88.17,88.21,88.15,88.18,35403.0,78.6062,78.6419,78.5884,78.6151,35403.0
2021-02-05 15:40:00,88.17,88.19,88.1,88.11,40023.0,78.6062,78.624,78.5438,78.5527,40023.0
2021-02-05 15:45:00,88.11,88.22,88.08,88.14,176082.0,78.5527,78.6508,78.526,78.5795,176082.0
2021-02-05 15:50:00,88.14,88.17,88.1,88.12,189679.0,78.5795,78.6062,78.5438,78.5616,189679.0
2021-02-05 15:55:00,88.12,88.32,88.12,88.24,1347175.0,78.5616,78.7399,78.5616,78.6686,1347175.0
2021-02-08 09:30:00,88.24,88.31,87.85,88.0,66201.0,78.6686,78.731,78.3209,78.4546,66201.0
2021-02-08 09:35:00,88.01,88.14,87.94,88.09,33828.0,78.4636,78.5795,78.4012,78.5349,33828.0
2021-02-08 09:40:00,88.1,88.12,87.94,88.1,29350.0,78.5438,78.5616,78.4012,78.5438,29350.0
2021-02-08 09:45:00,88.11,88.19,87.95,88.01,30170.0,78.5527,78.624,78.4101,78.4636,30170.0
2021-02-08 09:50:00,88.02,88.02,87.84,87.94,24300.0,78.4725,78.4725,78.312,78.4012,24300.0
2021-02-08 09:55:00,87.91,88.05,87.82,88.02,31039.0,78.3744,78.4992,78.2942,78.4725,31039.0
2021-02-08 10:00:00,88.02,88.2,88.02,88.03,42956.0,78.4725,78.6329,78.4725,78.4814,42956.0
2021-02-08 10:05:00,88.03,88.12,88.03,88.08,24506.0,78.4814,78.5616,78.4814,78.526,24506.0
2021-02-08 10:10:00,88.08,88.14,88.01,88.07,26911.0,78.526,78.5795,78.4636,78.517,26911.0
2021-02-08 10:15:00,88.07,88.17,88.04,88.16,31495.0,78.517,78.6062,78.4903,78.5973,31495.0
2021-02-08 10:20:00,88.17,88.24,88.14,88.15,28996.0,78.6062,78.6686,78.5795,78.5884,28996.0
2021-02-08 10:25:00,88.14,88.14,88.03,88.12,38944.0,78.5795,78.5795,78.4814,78.5616,38944.0
2021-02-08 10:30:00,88.12,88.12,88.03,88.06,20303.0,78.5616,78.5616,78.4814,78.5081,20303.0
2021-02-08 10:35:00,88.06,88.06,87.94,87.99,30094.0,78.5081,78.5081,78.4012,78.4457,30094.0
2021-02-08 10:40:00,88.0,88.09,87.99,88.06,31884.0,78.4546,78.5349,78.4457,78.5081,31884.0
2021-02-08 10:45:00,88.06,88.08,88.01,88.02,34540.0,78.5081,78.526,78.4636,78.4725,34540.0
2021-02-08 10:50:00,88.02,88.07,87.99,88.02,34015.0,78.4725,78.517,78.4457,78.4725,34015.0
2021-02-08 10:55:00,88.03,88.06,87.98,87.99,28944.0,78.4814,78.5081,78.4368,78.4457,28944.0
2021-02-08 11:00:00,87.98,88.07,87.98,87.98,21239.0,78.4368,78.517,78.4368,78.4368,21239.0
2021-02-08 11:05:00,87.97,87.99,87.88,87.91,18419.0,78.4279,78.4457,78.3477,78.3744,18419.0
2021-02-08 11:10:00,87.92,87.96,87.85,87.92,20437.0,78.3833,78.419,78.3209,78.3833,20437.0
2021-02-08 11:15:00,87.92,87.93,87.8,87.86,26428.0,78.3833,78.3922,78.2763,78.3298,26428.0
2021-02-08 11:20:00,87.86,88.0,87.86,87.98,29596.0,78.3298,78.4546,78.3298,78.4368,29596.0
2021-02-08 11:25:00,87.98,87.99,87.91,87.95,25281.0,78.4368,78.4457,78.3744,78.4101,25281.0
2021-02-08 11:30:00,87.95,88.0,87.95,87.97,20941.0,78.4101,78.4546,78.4101,78.4279,20941.0
2021-02-08 11:35:00,87.96,88.05,87.94,88.04,35511.0,78.419,78.4992,78.4012,78.4903,35511.0
2021-02-08 11:40:00,88.04,88.1,88.02,88.06,21716.0,78.4903,78.5438,78.4725,78.5081,21716.0
2021-02-08 11:45:00,88.06,88.11,88.05,88.1,34883.0,78.5081,78.5527,78.4992,78.5438,34883.0
2021-02-08 11:50:00,88.1,88.12,88.05,88.12,25996.0,78.5438,78.5616,78.4992,78.5616,25996.0
2021-02-08 11:55:00,88.11,88.16,88.09,88.13,33419.0,78.5527,78.5973,78.5349,78.5705,33419.0
2021-02-08 12:00:00,88.13,88.14,88.07,88.08,18660.0,78.5705,78.5795,78.517,78.526,18660.0
2021-02-08 12:05:00,88.07,88.07,88.02,88.05,17969.0,78.517,78.517,78.4725,78.4992,17969.0
2021-02-08 12:10:00,88.04,88.07,88.01,88.05,26547.0,78.4903,78.517,78.4636,78.4992,26547.0
2021-02-08 12:15:00,88.05,88.06,88.02,88.03,26045.0,78.4992,78.5081,78.4725,78.4814,26045.0
2021-02-08 12:20:00,88.02,88.05,87.93,87.93,18303.0,78.4725,78.4992,78.3922,78.3922,18303.0
2021-02-08 12:25:00,87.91,87.98,87.91,87.92,19541.0,78.3744,78.4368,78.3744,78.3833,19541.0
2021-02-08 12:30:00,87.93,87.95,87.91,87.93,15073.0,78.3922,78.4101,78.3744,78.3922,15073.0
2021-02-08 12:35:00,87.91,87.93,87.87,87.89,26048.0,78.3744,78.3922,78.3387,78.3566,26048.0
2021-02-08 12:40:00,87.9,87.92,87.88,87.92,60871.0,78.3655,78.3833,78.3477,78.3833,60871.0
2021-02-08 12:45:00,87.92,87.95,87.9,87.93,23637.0,78.3833,78.4101,78.3655,78.3922,23637.0
2021-02-08 12:50:00,87.94,88.01,87.93,87.99,28906.0,78.4012,78.4636,78.3922,78.4457,28906.0
2021-02-08 12:55:00,87.98,88.05,87.96,88.02,38971.0,78.4368,78.4992,78.419,78.4725,38971.0
2021-02-08 13:00:00,88.02,88.05,87.98,87.98,42378.0,78.4725,78.4992,78.4368,78.4368,42378.0
2021-02-08 13:05:00,87.98,88.04,87.96,88.01,11470.0,78.4368,78.4903,78.419,78.4636,11470.0
2021-02-08 13:10:00,88.01,88.06,87.99,88.05,25706.0,78.4636,78.5081,78.4457,78.4992,25706.0
2021-02-08 13:15:00,88.05,88.2,88.04,88.2,22789.0,78.4992,78.6329,78.4903,78.6329,22789.0
2021-02-08 13:20:00,88.19,88.24,88.17,88.22,29079.0,78.624,78.6686,78.6062,78.6508,29079.0
2021-02-08 13:25:00,88.21,88.23,88.19,88.2,65509.0,78.6419,78.6597,78.624,78.6329,65509.0
2021-02-08 13:30:00,88.21,88.23,88.18,88.2,14380.0,78.6419,78.6597,78.6151,78.6329,14380.0
2021-02-08 13:35:00,88.2,88.21,88.17,88.19,17782.0,78.6329,78.6419,78.6062,78.624,17782.0
2021-02-08 13:40:00,88.2,88.22,88.17,88.22,17671.0,78.6329,78.6508,78.6062,78.6508,17671.0
2021-02-08 13:45:00,88.22,88.23,88.19,88.19,13442.0,78.6508,78.6597,78.624,78.624,13442.0
2021-02-08 13:50:00,88.19,88.2,88.05,88.15,134627.0,78.624,78.6329,78.4992,78.5884,134627.0
2021-02-08 13:55:00,88.15,88.23,88.14,88.17,27836.0,78.5884,78.6597,78.5795,78.6062,27836.0
2021-02-08 14:00:00,88.17,88.23,88.17,88.21,18293.0,78.6062,78.6597,78.6062,78.6419,18293.0
2021-02-08 14:05:00,88.2,88.21,88.14,88.16,13664.0,78.6329,78.6419,78.5795,78.5973,13664.0
2021-02-08 14:10:00,88.16,88.2,88.15,88.18,21711.0,78.5973,78.6329,78.5884,78.6151,21711.0
2021-02-08 14:15:00,88.19,88.24,88.17,88.18,15956.0,78.624,78.6686,78.6062,78.6151,15956.0
2021-02-08 14:20:00,88.19,88.25,88.18,88.22,24922.0,78.624,78.6775,78.6151,78.6508,24922.0
2021-02-08 14:25:00,88.22,88.24,88.17,88.2,13414.0,78.6508,78.6686,78.6062,78.6329,13414.0
2021-02-08 14:30:00,88.21,88.25,88.19,88.22,21372.0,78.6419,78.6775,78.624,78.6508,21372.0
2021-02-08 14:35:00,88.22,88.26,88.2,88.21,16090.0,78.6508,78.6864,78.6329,78.6419,16090.0
2021-02-08 14:40:00,88.21,88.21,88.15,88.17,15392.0,78.6419,78.6419,78.5884,78.6062,15392.0
2021-02-08 14:45:00,88.17,88.18,88.12,88.12,8543.0,78.6062,78.6151,78.5616,78.5616,8543.0
2021-02-08 14:50:00,88.12,88.14,88.1,88.11,10630.0,78.5616,78.5795,78.5438,78.5527,10630.0
2021-02-08 14:55:00,88.12,88.16,88.1,88.12,14872.0,78.5616,78.5973,78.5438,78.5616,14872.0
2021-02-08 15:00:00,88.12,88.15,88.12,88.15,8980.0,78.5616,78.5884,78.5616,78.5884,8980.0
2021-02-08 15:05:00,88.16,88.22,88.16,88.19,16020.0,78.5973,78.6508,78.5973,78.624,16020.0
2021-02-08 15:10:00,88.2,88.27,88.19,88.27,16942.0,78.6329,78.6954,78.624,78.6954,16942.0
2021-02-08 15:15:00,88.26,88.27,88.22,88.26,27464.0,78.6864,78.6954,78.6508,78.6864,27464.0
2021-02-08 15:20:00,88.26,88.32,88.26,88.31,11611.0,78.6864,78.7399,78.6864,78.731,11611.0
2021-02-08 15:25:00,88.31,88.36,88.3,88.35,16775.0,78.731,78.7756,78.7221,78.7667,16775.0
2021-02-08 15:30:00,88.34,88.39,88.34,88.35,28580.0,78.7578,78.8023,78.7578,78.7667,28580.0
2021-02-08 15:35:00,88.35,88.36,88.31,88.35,20297.0,78.7667,78.7756,78.731,78.7667,20297.0
2021-02-08 15:40:00,88.34,88.36,88.31,88.33,50622.0,78.7578,78.7756,78.731,78.7488,50622.0
2021-02-08 15:45:00,88.32,88.38,88.32,88.33,63664.0,78.7399,78.7934,78.7399,78.7488,63664.0
2021-02-08 15:50:00,88.32,88.44,88.31,88.42,75260.0,78.7399,78.8469,78.731,78.8291,75260.0
2021-02-08 15:55:00,88.42,88.5,88.4,88.5,195994.0,78.8291,78.9004,78.8113,78.9004,195994.0
2021-02-09 09:30:00,88.55,88.85,88.52,88.74,50097.0,78.945,79.2124,78.9182,79.1144,50097.0
2021-02-09 09:35:00,88.7,89.01,88.61,88.93,146476.0,79.0787,79.3551,78.9985,79.2838,146476.0
2021-02-09 09:40:00,88.91,88.92,88.77,88.82,75861.0,79.2659,79.2749,79.1411,79.1857,75861.0
2021-02-09 09:45:00,88.84,89.0,88.79,88.84,46982.0,79.2035,79.3462,79.159,79.2035,46982.0
2021-02-09 09:50:00,88.85,88.88,88.74,88.85,29531.0,79.2124,79.2392,79.1144,79.2124,29531.0
2021-02-09 09:55:00,88.84,88.94,88.82,88.93,30401.0,79.2035,79.2927,79.1857,79.2838,30401.0
2021-02-09 10:00:00,88.94,88.94,88.73,88.74,44746.0,79.2927,79.2927,79.1055,79.1144,44746.0
2021-02-09 10:05:00,88.75,88.85,88.73,88.81,30007.0,79.1233,79.2124,79.1055,79.1768,30007.0
2021-02-09 10:10:00,88.82,88.84,88.74,88.82,34918.0,79.1857,79.2035,79.1144,79.1857,34918.0
2021-02-09 10:15:00,88.81,88.87,88.67,88.68,35536.0,79.1768,79.2303,79.052,79.0609,35536.0
2021-02-09 10:20:00,88.69,88.74,88.67,88.69,30085.0,79.0698,79.1144,79.052,79.0698,30085.0
2021-02-09 10:25:00,88.68,88.68,88.46,88.51,29718.0,79.0609,79.0609,78.8647,78.9093,29718.0
2021-02-09 10:30:00,88.5,88.54,88.44,88.45,25360.0,78.9004,78.9361,78.8469,78.8558,25360.0
2021-02-09 10:35:00,88.44,88.48,88.39,88.39,17273.0,78.8469,78.8826,78.8023,78.8023,17273.0
2021-02-09 10:40:00,88.41,88.46,88.36,88.36,26558.0,78.8202,78.8647,78.7756,78.7756,26558.0
2021-02-09 10:45:00,88.36,88.38,88.3,88.36,50840.0,78.7756,78.7934,78.7221,78.7756,50840.0
2021-02-09 10:50:00,88.37,88.47,88.35,88.39,13262.0,78.7845,78.8737,78.7667,78.8023,13262.0
2021-02-09 10:55:00,88.38,88.47,88.38,88.47,12717.0,78.7934,78.8737,78.7934,78.8737,12717.0
2021-02-09 11:00:00,88.47,88.55,88.44,88.54,26742.0,78.8737,78.945,78.8469,78.9361,26742.0
2021-02-09 11:05:00,88.53,88.57,88.47,88.47,9739.0,78.9272,78.9628,78.8737,78.8737,9739.0
2021-02-09 11:10:00,88.47,88.52,88.4,88.43,18559.0,78.8737,78.9182,78.8113,78.838,18559.0
2021-02-09 11:15:00,88.44,88.46,88.4,88.42,19127.0,78.8469,78.8647,78.8113,78.8291,19127.0
2021-02-09 11:20:00,88.42,88.46,88.38,88.41,13999.0,78.8291,78.8647,78.7934,78.8202,13999.0
2021-02-09 11:25:00,88.42,88.45,88.38,88.38,12380.0,78.8291,78.8558,78.7934,78.7934,12380.0
2021-02-09 11:30:00,88.38,88.46,88.36,88.46,11768.0,78.7934,78.8647,78.7756,78.8647,11768.0
2021-02-09 11:35:00,88.47,88.52,88.45,88.52,11079.0,78.8737,78.9182,78.8558,78.9182,11079.0
2021-02-09 11:40:00,88.52,88.56,88.51,88.51,14930.0,78.9182,78.9539,78.9093,78.9093,14930.0
2021-02-09 11:45:00,88.5,88.53,88.48,88.51,11821.0,78.9004,78.9272,78.8826,78.9093,11821.0
2021-02-09 11:50:00,88.5,88.63,88.5,88.63,17704.0,78.9004,79.0163,78.9004,79.0163,17704.0
2021-02-09 11:55:00,88.62,88.66,88.61,88.66,20784.0,79.0074,79.0431,78.9985,79.0431,20784.0
2021-02-09 12:00:00,88.66,88.69,88.64,88.69,30031.0,79.0431,79.0698,79.0252,79.0698,30031.0
2021-02-09 12:05:00,88.69,88.75,88.69,88.74,36615.0,79.0698,79.1233,79.0698,79.1144,36615.0
2021-02-09 12:10:00,88.75,88.77,88.74,88.77,15927.0,79.1233,79.1411,79.1144,79.1411,15927.0
2021-02-09 12:15:00,88.77,88.78,88.69,88.72,21882.0,79.1411,79.15,79.0698,79.0965,21882.0
2021-02-09 12:20:00,88.71,88.78,88.69,88.78,9187.0,79.0876,79.15,79.0698,79.15,9187.0
2021-02-09 12:25:00,88.78,88.82,88.78,88.79,10580.0,79.15,79.1857,79.15,79.159,10580.0
2021-02-09 12:30:00,88.79,88.88,88.78,88.82,11581.0,79.159,79.2392,79.15,79.1857,11581.0
2021-02-09 12:35:00,88.81,88.87,88.79,88.83,17727.0,79.1768,79.2303,79.159,79.1946,17727.0
2021-02-09 12:40:00,88.84,88.87,88.79,88.8,35203.0,79.2035,79.2303,79.159,79.1679,35203.0
2021-02-09 12:45:00,88.81,88.84,88.75,88.76,26993.0,79.1768,79.2035,79.1233,79.1322,26993.0
2021-02-09 12:50:00,88.76,88.79,88.74,88.78,18529.0,79.1322,79.159,79.1144,79.15,18529.0
2021-02-09 12:55:00,88.79,88.8,88.7,88.74,7649.0,79.159,79.1679,79.0787,79.1144,7649.0
2021-02-09 13:00:00,88.73,88.75,88.65,88.69,18240.0,79.1055,79.1233,79.0341,79.0698,18240.0
2021-02-09 13:05:00,88.69,88.69,88.63,88.65,15670.0,79.0698,79.0698,79.0163,79.0341,15670.0
2021-02-09 13:10:00,88.65,88.66,88.62,88.64,22134.0,79.0341,79.0431,79.0074,79.0252,22134.0
2021-02-09 13:15:00,88.65,88.69,88.62,88.65,22579.0,79.0341,79.0698,79.0074,79.0341,22579.0
2021-02-09 13:20:00,88.64,88.66,88.62,88.64,21578.0,79.0252,79.0431,79.0074,79.0252,21578.0
2021-02-09 13:25:00,88.64,88.65,88.57,88.59,46416.0,79.0252,79.0341,78.9628,78.9806,46416.0
2021-02-09 13:30:00,88.61,88.69,88.61,88.69,36024.0,78.9985,79.0698,78.9985,79.0698,36024.0
2021-02-09 13:35:00,88.69,88.73,88.67,88.7,17808.0,79.0698,79.1055,79.052,79.0787,17808.0
2021-02-09 13:40:00,88.7,88.7,88.64,88.67,9378.0,79.0787,79.0787,79.0252,79.052,9378.0
2021-02-09 13:45:00,88.66,88.7,88.66,88.68,10240.0,79.0431,79.0787,79.0431,79.0609,10240.0
2021-02-09 13:50:00,88.69,88.71,88.67,88.69,9407.0,79.0698,79.0876,79.052,79.0698,9407.0
2021-02-09 13:55:00,88.7,88.7,88.66,88.68,13674.0,79.0787,79.0787,79.0431,79.0609,13674.0
2021-02-09 14:00:00,88.68,88.71,88.63,88.68,12619.0,79.0609,79.0876,79.0163,79.0609,12619.0
2021-02-09 14:05:00,88.66,88.69,88.66,88.68,11497.0,79.0431,79.0698,79.0431,79.0609,11497.0
2021-02-09 14:10:00,88.69,88.71,88.66,88.68,16835.0,79.0698,79.0876,79.0431,79.0609,16835.0
2021-02-09 14:15:00,88.68,88.73,88.68,88.72,15647.0,79.0609,79.1055,79.0609,79.0965,15647.0
2021-02-09 14:20:00,88.72,88.74,88.67,88.68,19771.0,79.0965,79.1144,79.052,79.0609,19771.0
2021-02-09 14:25:00,88.67,88.71,88.67,88.68,15338.0,79.052,79.0876,79.052,79.0609,15338.0
2021-02-09 14:30:00,88.68,88.79,88.68,88.78,16754.0,79.0609,79.159,79.0609,79.15,16754.0
2021-02-09 14:35:00,88.77,88.8,88.74,88.75,18380.0,79.1411,79.1679,79.1144,79.1233,18380.0
2021-02-09 14:40:00,88.75,88.76,88.73,88.76,13375.0,79.1233,79.1322,79.1055,79.1322,13375.0
2021-02-09 14:45:00,88.75,88.76,88.69,88.72,15498.0,79.1233,79.1322,79.0698,79.0965,15498.0
2021-02-09 14:50:00,88.72,88.77,88.72,88.77,23640.0,79.0965,79.1411,79.0965,79.1411,23640.0
2021-02-09 14:55:00,88.76,88.77,88.73,88.73,8863.0,79.1322,79.1411,79.1055,79.1055,8863.0
2021-02-09 15:00:00,88.73,88.79,88.72,88.76,18641.0,79.1055,79.159,79.0965,79.1322,18641.0
2021-02-09 15:05:00,88.76,88.82,88.75,88.78,17862.0,79.1322,79.1857,79.1233,79.15,17862.0
2021-02-09 15:10:00,88.78,88.79,88.73,88.76,26312.0,79.15,79.159,79.1055,79.1322,26312.0
2021-02-09 15:15:00,88.75,88.77,88.72,88.73,20688.0,79.1233,79.1411,79.0965,79.1055,20688.0
2021-02-09 15:20:00,88.73,88.75,88.66,88.67,25163.0,79.1055,79.1233,79.0431,79.052,25163.0
2021-02-09 15:25:00,88.66,88.7,88.63,88.65,22692.0,79.0431,79.0787,79.0163,79.0341,22692.0
2021-02-09 15:30:00,88.65,88.8,88.65,88.8,61224.0,79.0341,79.1679,79.0341,79.1679,61224.0
2021-02-09 15:35:00,88.78,88.82,88.77,88.77,67437.0,79.15,79.1857,79.1411,79.1411,67437.0
2021-02-09 15:40:00,88.77,88.78,88.67,88.68,98698.0,79.1411,79.15,79.052,79.0609,98698.0
2021-02-09 15:45:00,88.68,88.74,88.67,88.71,44402.0,79.0609,79.1144,79.052,79.0876,44402.0
2021-02-09 15:50:00,88.71,88.79,88.7,88.75,186125.0,79.0876,79.159,79.0787,79.1233,186125.0
2021-02-09 15:55:00,88.75,88.85,88.74,88.83,355843.0,79.1233,79.2124,79.1144,79.1946,355843.0
2021-02-10 09:30:00,89.34,89.64,89.1,89.6,44172.0,79.6493,79.9168,79.4353,79.8811,44172.0
2021-02-10 09:35:00,89.6,89.72,89.45,89.45,44570.0,79.8811,79.9881,79.7474,79.7474,44570.0
2021-02-10 09:40:00,89.42,89.61,89.4,89.57,40317.0,79.7206,79.89,79.7028,79.8543,40317.0
2021-02-10 09:45:00,89.55,89.7,89.49,89.69,33497.0,79.8365,79.9702,79.783,79.9613,33497.0
2021-02-10 09:50:00,89.7,89.76,89.59,89.66,37966.0,79.9702,80.0237,79.8722,79.9346,37966.0
2021-02-10 09:55:00,89.65,89.68,89.56,89.62,23808.0,79.9257,79.9524,79.8454,79.8989,23808.0
2021-02-10 10:00:00,89.64,89.72,89.6,89.66,32177.0,79.9168,79.9881,79.8811,79.9346,32177.0
2021-02-10 10:05:00,89.65,89.86,89.63,89.83,33561.0,79.9257,80.1129,79.9078,80.0861,33561.0
2021-02-10 10:10:00,89.84,89.93,89.74,89.9,117108.0,80.0951,80.1753,80.0059,80.1485,117108.0
2021-02-10 10:15:00,89.9,89.9,89.73,89.75,63326.0,80.1485,80.1485,79.997,80.0148,63326.0
2021-02-10 10:20:00,89.75,89.8,89.7,89.72,110294.0,80.0148,80.0594,79.9702,79.9881,110294.0
2021-02-10 10:25:00,89.75,89.81,89.71,89.76,48477.0,80.0148,80.0683,79.9792,80.0237,48477.0
2021-02-10 10:30:00,89.77,89.79,89.59,89.65,56908.0,80.0327,80.0505,79.8722,79.9257,56908.0
2021-02-10 10:35:00,89.65,89.99,89.65,89.86,57229.0,79.9257,80.2288,79.9257,80.1129,57229.0
2021-02-10 10:40:00,89.85,89.93,89.7,89.7,64528.0,80.104,80.1753,79.9702,79.9702,64528.0
2021-02-10 10:45:00,89.73,89.84,89.67,89.74,35359.0,79.997,80.0951,79.9435,80.0059,35359.0
2021-02-10 10:50:00,89.77,89.89,89.68,89.81,37310.0,80.0327,80.1396,79.9524,80.0683,37310.0
2021-02-10 10:55:00,89.8,89.83,89.68,89.78,67780.0,80.0594,80.0861,79.9524,80.0416,67780.0
2021-02-10 11:00:00,89.79,89.79,89.67,89.69,26380.0,80.0505,80.0505,79.9435,79.9613,26380.0
2021-02-10 11:05:00,89.68,89.82,89.63,89.76,51775.0,79.9524,80.0772,79.9078,80.0237,51775.0
2021-02-10 11:10:00,89.77,89.79,89.66,89.68,25696.0,80.0327,80.0505,79.9346,79.9524,25696.0
2021-02-10 11:15:00,89.69,89.77,89.58,89.64,45453.0,79.9613,80.0327,79.8633,79.9168,45453.0
2021-02-10 11:20:00,89.64,89.7,89.54,89.54,35716.0,79.9168,79.9702,79.8276,79.8276,35716.0
2021-02-10 11:25:00,89.55,89.68,89.54,89.61,59820.0,79.8365,79.9524,79.8276,79.89,59820.0
2021-02-10 11:30:00,89.61,89.63,89.5,89.59,76056.0,79.89,79.9078,79.7919,79.8722,76056.0
2021-02-10 11:35:00,89.59,89.6,89.42,89.43,29874.0,79.8722,79.8811,79.7206,79.7295,29874.0
2021-02-10 11:40:00,89.42,89.44,89.32,89.37,42248.0,79.7206,79.7384,79.6315,79.676,42248.0
2021-02-10 11:45:00,89.38,89.4,89.32,89.36,37674.0,79.685,79.7028,79.6315,79.6671,37674.0
2021-02-10 11:50:00,89.37,89.37,89.3,89.31,38871.0,79.676,79.676,79.6136,79.6225,38871.0
2021-02-10 11:55:00,89.32,89.4,89.31,89.38,54697.0,79.6315,79.7028,79.6225,79.685,54697.0
2021-02-10 12:00:00,89.37,89.37,89.2,89.21,21663.0,79.676,79.676,79.5245,79.5334,21663.0
2021-02-10 12:05:00,89.21,89.25,89.13,89.15,22452.0,79.5334,79.5691,79.4621,79.4799,22452.0
2021-02-10 12:10:00,89.15,89.19,89.08,89.19,48668.0,79.4799,79.5156,79.4175,79.5156,48668.0
2021-02-10 12:15:00,89.19,89.19,89.12,89.13,23970.0,79.5156,79.5156,79.4532,79.4621,23970.0
2021-02-10 12:20:00,89.15,89.17,88.98,89.0,20856.0,79.4799,79.4977,79.3283,79.3462,20856.0
2021-02-10 12:25:00,88.99,89.09,88.97,89.05,30587.0,79.3373,79.4264,79.3194,79.3907,30587.0
2021-02-10 12:30:00,89.05,89.05,88.95,89.01,23495.0,79.3907,79.3907,79.3016,79.3551,23495.0
2021-02-10 12:35:00,89.01,89.06,89.0,89.05,22866.0,79.3551,79.3997,79.3462,79.3907,22866.0
2021-02-10 12:40:00,89.05,89.09,89.03,89.04,21371.0,79.3907,79.4264,79.3729,79.3818,21371.0
2021-02-10 12:45:00,89.04,89.09,89.02,89.05,25848.0,79.3818,79.4264,79.364,79.3907,25848.0
2021-02-10 12:50:00,89.04,89.14,89.02,89.14,44226.0,79.3818,79.471,79.364,79.471,44226.0
2021-02-10 12:55:00,89.14,89.15,89.0,89.0,25585.0,79.471,79.4799,79.3462,79.3462,25585.0
2021-02-10 13:00:00,89.0,89.02,88.95,89.01,32884.0,79.3462,79.364,79.3016,79.3551,32884.0
2021-02-10 13:05:00,89.02,89.07,89.01,89.07,20432.0,79.364,79.4086,79.3551,79.4086,20432.0
2021-02-10 13:10:00,89.07,89.1,89.03,89.09,21773.0,79.4086,79.4353,79.3729,79.4264,21773.0
2021-02-10 13:15:00,89.07,89.11,89.04,89.04,25869.0,79.4086,79.4442,79.3818,79.3818,25869.0
2021-02-10 13:20:00,89.05,89.17,89.04,89.17,18832.0,79.3907,79.4977,79.3818,79.4977,18832.0
2021-02-10 13:25:00,89.17,89.19,89.14,89.16,22485.0,79.4977,79.5156,79.471,79.4888,22485.0
2021-02-10 13:30:00,89.17,89.26,89.17,89.26,23021.0,79.4977,79.578,79.4977,79.578,23021.0
2021-02-10 13:35:00,89.25,89.25,89.2,89.23,13879.0,79.5691,79.5691,79.5245,79.5512,13879.0
2021-02-10 13:40:00,89.22,89.24,89.17,89.18,28852.0,79.5423,79.5601,79.4977,79.5066,28852.0
2021-02-10 13:45:00,89.16,89.19,89.13,89.16,14990.0,79.4888,79.5156,79.4621,79.4888,14990.0
2021-02-10 13:50:00,89.17,89.17,89.11,89.12,16255.0,79.4977,79.4977,79.4442,79.4532,16255.0
2021-02-10 13:55:00,89.12,89.14,89.08,89.1,14052.0,79.4532,79.471,79.4175,79.4353,14052.0
2021-02-10 14:00:00,89.07,89.17,89.06,89.16,28710.0,79.4086,79.4977,79.3997,79.4888,28710.0
2021-02-10 14:05:00,89.16,89.18,89.11,89.13,25742.0,79.4888,79.5066,79.4442,79.4621,25742.0
2021-02-10 14:10:00,89.13,89.15,89.1,89.12,12179.0,79.4621,79.4799,79.4353,79.4532,12179.0
2021-02-10 14:15:00,89.11,89.15,89.1,89.13,13409.0,79.4442,79.4799,79.4353,79.4621,13409.0
2021-02-10 14:20:00,89.13,89.21,89.1,89.21,19703.0,79.4621,79.5334,79.4353,79.5334,19703.0
2021-02-10 14:25:00,89.21,89.33,89.21,89.31,89911.0,79.5334,79.6404,79.5334,79.6225,89911.0
2021-02-10 14:30:00,89.32,89.39,89.28,89.36,46097.0,79.6315,79.6939,79.5958,79.6671,46097.0
2021-02-10 14:35:00,89.37,89.39,89.31,89.33,49714.0,79.676,79.6939,79.6225,79.6404,49714.0
2021-02-10 14:40:00,89.33,89.38,89.32,89.34,49614.0,79.6404,79.685,79.6315,79.6493,49614.0
2021-02-10 14:45:00,89.34,89.41,89.33,89.4,34096.0,79.6493,79.7117,79.6404,79.7028,34096.0
2021-02-10 14:50:00,89.4,89.4,89.32,89.32,23768.0,79.7028,79.7028,79.6315,79.6315,23768.0
2021-02-10 14:55:00,89.32,89.41,89.32,89.4,26663.0,79.6315,79.7117,79.6315,79.7028,26663.0
2021-02-10 15:00:00,89.4,89.46,89.39,89.41,32756.0,79.7028,79.7563,79.6939,79.7117,32756.0
2021-02-10 15:05:00,89.41,89.41,89.31,89.32,20601.0,79.7117,79.7117,79.6225,79.6315,20601.0
2021-02-10 15:10:00,89.32,89.38,89.32,89.36,64678.0,79.6315,79.685,79.6315,79.6671,64678.0
2021-02-10 15:15:00,89.37,89.42,89.31,89.4,137016.0,79.676,79.7206,79.6225,79.7028,137016.0
2021-02-10 15:20:00,89.39,89.41,89.36,89.4,143260.0,79.6939,79.7117,79.6671,79.7028,143260.0
2021-02-10 15:25:00,89.39,89.42,89.38,89.41,100149.0,79.6939,79.7206,79.685,79.7117,100149.0
2021-02-10 15:30:00,89.42,89.47,89.4,89.43,175533.0,79.7206,79.7652,79.7028,79.7295,175533.0
2021-02-10 15:35:00,89.43,89.48,89.31,89.33,125024.0,79.7295,79.7741,79.6225,79.6404,125024.0
2021-02-10 15:40:00,89.32,89.34,89.26,89.27,175305.0,79.6315,79.6493,79.578,79.5869,175305.0
2021-02-10 15:45:00,89.26,89.37,89.24,89.29,128990.0,79.578,79.676,79.5601,79.6047,128990.0
2021-02-10 15:50:00,89.28,89.36,89.26,89.32,153491.0,79.5958,79.6671,79.578,79.6315,153491.0
2021-02-10 15:55:00,89.33,89.42,89.23,89.4,410914.0,79.6404,79.7206,79.5512,79.7028,410914.0
2021-02-11 09:30:00,89.4,89.62,89.25,89.51,66257.0,79.7028,79.8989,79.5691,79.8009,66257.0
2021-02-11 09:35:00,89.52,89.62,89.22,89.26,68232.0,79.8098,79.8989,79.5423,79.578,68232.0
2021-02-11 09:40:00,89.26,89.49,89.25,89.45,65808.0,79.578,79.783,79.5691,79.7474,65808.0
2021-02-11 09:45:00,89.45,89.7,89.34,89.67,81111.0,79.7474,79.9702,79.6493,79.9435,81111.0
2021-02-11 09:50:00,89.69,89.74,89.59,89.67,45157.0,79.9613,80.0059,79.8722,79.9435,45157.0
2021-02-11 09:55:00,89.65,89.72,89.57,89.57,23473.0,79.9257,79.9881,79.8543,79.8543,23473.0
2021-02-11 10:00:00,89.57,89.66,89.53,89.53,32290.0,79.8543,79.9346,79.8187,79.8187,32290.0
2021-02-11 10:05:00,89.5,89.57,89.41,89.52,49573.0,79.7919,79.8543,79.7117,79.8098,49573.0
2021-02-11 10:10:00,89.53,89.59,89.46,89.49,26330.0,79.8187,79.8722,79.7563,79.783,26330.0
2021-02-11 10:15:00,89.48,89.66,89.44,89.65,25199.0,79.7741,79.9346,79.7384,79.9257,25199.0
2021-02-11 10:20:00,89.65,89.7,89.63,89.65,50107.0,79.9257,79.9702,79.9078,79.9257,50107.0
2021-02-11 10:25:00,89.66,89.73,89.56,89.73,40975.0,79.9346,79.997,79.8454,79.997,40975.0
2021-02-11 10:30:00,89.71,89.8,89.67,89.8,15681.0,79.9792,80.0594,79.9435,80.0594,15681.0
2021-02-11 10:35:00,89.82,89.89,89.81,89.81,48851.0,80.0772,80.1396,80.0683,80.0683,48851.0
2021-02-11 10:40:00,89.81,89.87,89.74,89.74,31573.0,80.0683,80.1218,80.0059,80.0059,31573.0
2021-02-11 10:45:00,89.72,89.73,89.56,89.59,24261.0,79.9881,79.997,79.8454,79.8722,24261.0
2021-02-11 10:50:00,89.59,89.72,89.58,89.62,69083.0,79.8722,79.9881,79.8633,79.8989,69083.0
2021-02-11 10:55:00,89.63,89.63,89.41,89.42,34805.0,79.9078,79.9078,79.7117,79.7206,34805.0
2021-02-11 11:00:00,89.42,89.45,89.36,89.39,19522.0,79.7206,79.7474,79.6671,79.6939,19522.0
2021-02-11 11:05:00,89.38,89.42,89.34,89.39,34713.0,79.685,79.7206,79.6493,79.6939,34713.0
2021-02-11 11:10:00,89.4,89.4,89.29,89.35,35360.0,79.7028,79.7028,79.6047,79.6582,35360.0
2021-02-11 11:15:00,89.37,89.44,89.35,89.41,23685.0,79.676,79.7384,79.6582,79.7117,23685.0
2021-02-11 11:20:00,89.4,89.52,89.4,89.48,33594.0,79.7028,79.8098,79.7028,79.7741,33594.0
2021-02-11 11:25:00,89.48,89.51,89.46,89.48,20434.0,79.7741,79.8009,79.7563,79.7741,20434.0
2021-02-11 11:30:00,89.48,89.52,89.47,89.48,16019.0,79.7741,79.8098,79.7652,79.7741,16019.0
2021-02-11 11:35:00,89.48,89.55,89.48,89.54,14792.0,79.7741,79.8365,79.7741,79.8276,14792.0
2021-02-11 11:40:00,89.53,89.54,89.51,89.53,11132.0,79.8187,79.8276,79.8009,79.8187,11132.0
2021-02-11 11:45:00,89.53,89.53,89.4,89.46,15754.0,79.8187,79.8187,79.7028,79.7563,15754.0
2021-02-11 11:50:00,89.46,89.46,89.34,89.36,21495.0,79.7563,79.7563,79.6493,79.6671,21495.0
2021-02-11 11:55:00,89.36,89.45,89.35,89.45,21037.0,79.6671,79.7474,79.6582,79.7474,21037.0
2021-02-11 12:00:00,89.45,89.47,89.41,89.47,24917.0,79.7474,79.7652,79.7117,79.7652,24917.0
2021-02-11 12:05:00,89.46,89.46,89.22,89.22,57406.0,79.7563,79.7563,79.5423,79.5423,57406.0
2021-02-11 12:10:00,89.21,89.24,89.17,89.23,58421.0,79.5334,79.5601,79.4977,79.5512,58421.0
2021-02-11 12:15:00,89.24,89.27,89.2,89.22,30344.0,79.5601,79.5869,79.5245,79.5423,30344.0
2021-02-11 12:20:00,89.22,89.26,89.12,89.13,24864.0,79.5423,79.578,79.4532,79.4621,24864.0
2021-02-11 12:25:00,89.13,89.16,89.02,89.06,29919.0,79.4621,79.4888,79.364,79.3997,29919.0
2021-02-11 12:30:00,89.07,89.28,89.06,89.16,33294.0,79.4086,79.5958,79.3997,79.4888,33294.0
2021-02-11 12:35:00,89.16,89.25,89.15,89.22,20720.0,79.4888,79.5691,79.4799,79.5423,20720.0
2021-02-11 12:40:00,89.24,89.24,89.08,89.1,27585.0,79.5601,79.5601,79.4175,79.4353,27585.0
2021-02-11 12:45:00,89.11,89.17,89.0,89.16,31867.0,79.4442,79.4977,79.3462,79.4888,31867.0
2021-02-11 12:50:00,89.16,89.16,89.06,89.07,27438.0,79.4888,79.4888,79.3997,79.4086,27438.0
2021-02-11 12:55:00,89.07,89.16,88.99,89.15,30720.0,79.4086,79.4888,79.3373,79.4799,30720.0
2021-02-11 13:00:00,89.14,89.22,89.11,89.22,44367.0,79.471,79.5423,79.4442,79.5423,44367.0
2021-02-11 13:05:00,89.22,89.23,89.1,89.1,17986.0,79.5423,79.5512,79.4353,79.4353,17986.0
2021-02-11 13:10:00,89.07,89.17,89.05,89.17,41078.0,79.4086,79.4977,79.3907,79.4977,41078.0
2021-02-11 13:15:00,89.17,89.25,89.16,89.23,17052.0,79.4977,79.5691,79.4888,79.5512,17052.0
2021-02-11 13:20:00,89.22,89.27,89.21,89.27,76341.0,79.5423,79.5869,79.5334,79.5869,76341.0
2021-02-11 13:25:00,89.27,89.27,89.21,89.21,25566.0,79.5869,79.5869,79.5334,79.5334,25566.0
2021-02-11 13:30:00,89.22,89.23,89.17,89.18,35871.0,79.5423,79.5512,79.4977,79.5066,35871.0
2021-02-11 13:35:00,89.19,89.28,89.17,89.26,23050.0,79.5156,79.5958,79.4977,79.578,23050.0
2021-02-11 13:40:00,89.25,89.28,89.23,89.25,22617.0,79.5691,79.5958,79.5512,79.5691,22617.0
2021-02-11 13:45:00,89.26,89.26,89.16,89.18,27076.0,79.578,79.578,79.4888,79.5066,27076.0
2021-02-11 13:50:00,89.19,89.21,89.13,89.19,31210.0,79.5156,79.5334,79.4621,79.5156,31210.0
2021-02-11 13:55:00,89.19,89.19,89.14,89.14,24253.0,79.5156,79.5156,79.471,79.471,24253.0
2021-02-11 14:00:00,89.13,89.13,89.02,89.03,17306.0,79.4621,79.4621,79.364,79.3729,17306.0
2021-02-11 14:05:00,89.02,89.14,89.02,89.12,17125.0,79.364,79.471,79.364,79.4532,17125.0
2021-02-11 14:10:00,89.11,89.16,89.09,89.16,19596.0,79.4442,79.4888,79.4264,79.4888,19596.0
2021-02-11 14:15:00,89.16,89.17,89.11,89.15,14315.0,79.4888,79.4977,79.4442,79.4799,14315.0
2021-02-11 14:20:00,89.16,89.19,89.12,89.18,34920.0,79.4888,79.5156,79.4532,79.5066,34920.0
2021-02-11 14:25:00,89.18,89.27,89.15,89.24,37795.0,79.5066,79.5869,79.4799,79.5601,37795.0
2021-02-11 14:30:00,89.23,89.24,89.18,89.18,60763.0,79.5512,79.5601,79.5066,79.5066,60763.0
2021-02-11 14:35:00,89.18,89.18,89.07,89.08,53302.0,79.5066,79.5066,79.4086,79.4175,53302.0
2021-02-11 14:40:00,89.08,89.18,89.08,89.18,30918.0,79.4175,79.5066,79.4175,79.5066,30918.0
2021-02-11 14:45:00,89.18,89.22,89.16,89.2,19712.0,79.5066,79.5423,79.4888,79.5245,19712.0
2021-02-11 14:50:00,89.2,89.24,89.18,89.24,19293.0,79.5245,79.5601,79.5066,79.5601,19293.0
2021-02-11 14:55:00,89.25,89.33,89.23,89.31,19232.0,79.5691,79.6404,79.5512,79.6225,19232.0
2021-02-11 15:00:00,89.27,89.29,89.23,89.25,19282.0,79.5869,79.6047,79.5512,79.5691,19282.0
2021-02-11 15:05:00,89.25,89.3,89.24,89.27,27180.0,79.5691,79.6136,79.5601,79.5869,27180.0
2021-02-11 15:10:00,89.27,89.35,89.25,89.33,31168.0,79.5869,79.6582,79.5691,79.6404,31168.0
2021-02-11 15:15:00,89.33,89.34,89.24,89.25,47976.0,79.6404,79.6493,79.5601,79.5691,47976.0
2021-02-11 15:20:00,89.25,89.31,89.21,89.24,46387.0,79.5691,79.6225,79.5334,79.5601,46387.0
2021-02-11 15:25:00,89.24,89.28,89.21,89.21,21753.0,79.5601,79.5958,79.5334,79.5334,21753.0
2021-02-11 15:30:00,89.21,89.22,89.17,89.17,27864.0,79.5334,79.5423,79.4977,79.4977,27864.0
2021-02-11 15:35:00,89.18,89.22,89.17,89.22,35079.0,79.5066,79.5423,79.4977,79.5423,35079.0
2021-02-11 15:40:00,89.2,89.27,89.18,89.19,25079.0,79.5245,79.5869,79.5066,79.5156,25079.0
2021-02-11 15:45:00,89.19,89.34,89.19,89.32,47164.0,79.5156,79.6493,79.5156,79.6315,47164.0
2021-02-11 15:50:00,89.32,89.32,89.24,89.32,47109.0,79.6315,79.6315,79.5601,79.6315,47109.0
2021-02-11 15:55:00,89.32,89.47,89.32,89.43,104813.0,79.6315,79.7652,79.6315,79.7295,104813.0
2021-02-12 09:30:00,89.4,89.58,89.1,89.43,152382.0,79.7028,79.8633,79.4353,79.7295,152382.0
2021-02-12 09:35:00,89.42,89.42,89.06,89.25,116309.0,79.7206,79.7206,79.3997,79.5691,116309.0
2021-02-12 09:40:00,89.26,89.4,89.22,89.27,56274.0,79.578,79.7028,79.5423,79.5869,56274.0
2021-02-12 09:45:00,89.28,89.35,89.17,89.21,51623.0,79.5958,79.6582,79.4977,79.5334,51623.0
2021-02-12 09:50:00,89.2,89.21,88.94,88.96,60948.0,79.5245,79.5334,79.2927,79.3105,60948.0
2021-02-12 09:55:00,88.95,89.03,88.87,88.89,49153.0,79.3016,79.3729,79.2303,79.2481,49153.0
2021-02-12 10:00:00,88.88,88.93,88.76,88.91,47092.0,79.2392,79.2838,79.1322,79.2659,47092.0
2021-02-12 10:05:00,88.92,89.07,88.91,89.06,13657.0,79.2749,79.4086,79.2659,79.3997,13657.0
2021-02-12 10:10:00,89.07,89.11,89.0,89.07,5471.0,79.4086,79.4442,79.3462,79.4086,5471.0
2021-02-12 10:15:00,89.07,89.15,89.05,89.12,28113.0,79.4086,79.4799,79.3907,79.4532,28113.0
2021-02-12 10:20:00,89.14,89.14,88.99,89.01,6800.0,79.471,79.471,79.3373,79.3551,6800.0
2021-02-12 10:25:00,89.01,89.08,88.98,89.0,7523.0,79.3551,79.4175,79.3283,79.3462,7523.0
2021-02-12 10:30:00,89.0,89.02,88.87,88.92,13549.0,79.3462,79.364,79.2303,79.2749,13549.0
2021-02-12 10:35:00,88.93,89.01,88.89,88.93,19994.0,79.2838,79.3551,79.2481,79.2838,19994.0
2021-02-12 10:40:00,88.93,89.08,88.93,89.04,28062.0,79.2838,79.4175,79.2838,79.3818,28062.0
2021-02-12 10:45:00,89.04,89.05,88.88,88.91,29786.0,79.3818,79.3907,79.2392,79.2659,29786.0
2021-02-12 10:50:00,88.91,89.05,88.91,88.98,12355.0,79.2659,79.3907,79.2659,79.3283,12355.0
2021-02-12 10:55:00,88.98,89.12,88.98,89.08,29116.0,79.3283,79.4532,79.3283,79.4175,29116.0
2021-02-12 11:00:00,89.08,89.08,89.02,89.03,16210.0,79.4175,79.4175,79.364,79.3729,16210.0
2021-02-12 11:05:00,89.05,89.09,89.02,89.08,18083.0,79.3907,79.4264,79.364,79.4175,18083.0
2021-02-12 11:10:00,89.11,89.17,89.1,89.13,8994.0,79.4442,79.4977,79.4353,79.4621,8994.0
2021-02-12 11:15:00,89.11,89.16,89.08,89.12,4927.0,79.4442,79.4888,79.4175,79.4532,4927.0
2021-02-12 11:20:00,89.11,89.23,89.11,89.16,14410.0,79.4442,79.5512,79.4442,79.4888,14410.0
2021-02-12 11:25:00,89.16,89.17,89.07,89.08,10288.0,79.4888,79.4977,79.4086,79.4175,10288.0
2021-02-12 11:30:00,89.07,89.12,89.03,89.12,11641.0,79.4086,79.4532,79.3729,79.4532,11641.0
2021-02-12 11:35:00,89.12,89.18,89.01,89.02,32963.0,79.4532,79.5066,79.3551,79.364,32963.0
2021-02-12 11:40:00,89.02,89.09,89.01,89.03,20011.0,79.364,79.4264,79.3551,79.3729,20011.0
2021-02-12 11:45:00,89.03,89.13,89.02,89.08,17572.0,79.3729,79.4621,79.364,79.4175,17572.0
2021-02-12 11:50:00,89.07,89.15,89.06,89.15,16134.0,79.4086,79.4799,79.3997,79.4799,16134.0
2021-02-12 11:55:00,89.16,89.24,89.14,89.21,8550.0,79.4888,79.5601,79.471,79.5334,8550.0
2021-02-12 12:00:00,89.22,89.24,89.19,89.23,28560.0,79.5423,79.5601,79.5156,79.5512,28560.0
2021-02-12 12:05:00,89.25,89.3,89.25,89.26,36637.0,79.5691,79.6136,79.5691,79.578,36637.0
2021-02-12 12:10:00,89.25,89.3,89.24,89.27,5391.0,79.5691,79.6136,79.5601,79.5869,5391.0
2021-02-12 12:15:00,89.26,89.28,89.23,89.27,21385.0,79.578,79.5958,79.5512,79.5869,21385.0
2021-02-12 12:20:00,89.27,89.28,89.16,89.16,12170.0,79.5869,79.5958,79.4888,79.4888,12170.0
2021-02-12 12:25:00,89.2,89.21,89.11,89.12,16325.0,79.5245,79.5334,79.4442,79.4532,16325.0
2021-02-12 12:30:00,89.11,89.11,89.05,89.1,16231.0,79.4442,79.4442,79.3907,79.4353,16231.0
2021-02-12 12:35:00,89.12,89.16,89.09,89.12,16948.0,79.4532,79.4888,79.4264,79.4532,16948.0
2021-02-12 12:40:00,89.12,89.12,89.05,89.07,26405.0,79.4532,79.4532,79.3907,79.4086,26405.0
2021-02-12 12:45:00,89.08,89.12,89.06,89.12,19906.0,79.4175,79.4532,79.3997,79.4532,19906.0
2021-02-12 12:50:00,89.12,89.16,89.11,89.13,18047.0,79.4532,79.4888,79.4442,79.4621,18047.0
2021-02-12 12:55:00,89.12,89.15,89.1,89.15,23081.0,79.4532,79.4799,79.4353,79.4799,23081.0
2021-02-12 13:00:00,89.15,89.17,89.12,89.17,7786.0,79.4799,79.4977,79.4532,79.4977,7786.0
2021-02-12 13:05:00,89.17,89.17,89.14,89.15,15707.0,79.4977,79.4977,79.471,79.4799,15707.0
2021-02-12 13:10:00,89.16,89.2,89.13,89.13,21357.0,79.4888,79.5245,79.4621,79.4621,21357.0
2021-02-12 13:15:00,89.13,89.2,89.11,89.12,59678.0,79.4621,79.5245,79.4442,79.4532,59678.0
2021-02-12 13:20:00,89.11,89.19,89.08,89.16,13370.0,79.4442,79.5156,79.4175,79.4888,13370.0
2021-02-12 13:25:00,89.16,89.18,89.12,89.14,28466.0,79.4888,79.5066,79.4532,79.471,28466.0
2021-02-12 13:30:00,89.13,89.16,89.12,89.16,10663.0,79.4621,79.4888,79.4532,79.4888,10663.0
2021-02-12 13:35:00,89.15,89.21,89.14,89.19,22297.0,79.4799,79.5334,79.471,79.5156,22297.0
2021-02-12 13:40:00,89.19,89.22,89.17,89.18,15264.0,79.5156,79.5423,79.4977,79.5066,15264.0
2021-02-12 13:45:00,89.19,89.24,89.19,89.24,7929.0,79.5156,79.5601,79.5156,79.5601,7929.0
2021-02-12 13:50:00,89.23,89.23,89.18,89.2,13962.0,79.5512,79.5512,79.5066,79.5245,13962.0
2021-02-12 13:55:00,89.19,89.2,89.15,89.2,19449.0,79.5156,79.5245,79.4799,79.5245,19449.0
2021-02-12 14:00:00,89.19,89.19,89.14,89.15,18237.0,79.5156,79.5156,79.471,79.4799,18237.0
2021-02-12 14:05:00,89.15,89.15,89.06,89.11,33712.0,79.4799,79.4799,79.3997,79.4442,33712.0
2021-02-12 14:10:00,89.11,89.13,89.11,89.12,7738.0,79.4442,79.4621,79.4442,79.4532,7738.0
2021-02-12 14:15:00,89.12,89.16,89.11,89.15,25991.0,79.4532,79.4888,79.4442,79.4799,25991.0
2021-02-12 14:20:00,89.16,89.21,89.15,89.17,28688.0,79.4888,79.5334,79.4799,79.4977,28688.0
2021-02-12 14:25:00,89.17,89.24,89.15,89.24,17277.0,79.4977,79.5601,79.4799,79.5601,17277.0
2021-02-12 14:30:00,89.24,89.24,89.16,89.16,24622.0,79.5601,79.5601,79.4888,79.4888,24622.0
2021-02-12 14:35:00,89.16,89.16,89.12,89.16,9329.0,79.4888,79.4888,79.4532,79.4888,9329.0
2021-02-12 14:40:00,89.14,89.16,89.1,89.12,8125.0,79.471,79.4888,79.4353,79.4532,8125.0
2021-02-12 14:45:00,89.12,89.17,89.11,89.13,15417.0,79.4532,79.4977,79.4442,79.4621,15417.0
2021-02-12 14:50:00,89.14,89.16,89.11,89.13,25240.0,79.471,79.4888,79.4442,79.4621,25240.0
2021-02-12 14:55:00,89.1,89.14,89.09,89.11,49378.0,79.4353,79.471,79.4264,79.4442,49378.0
2021-02-12 15:00:00,89.11,89.12,89.04,89.08,38372.0,79.4442,79.4532,79.3818,79.4175,38372.0
2021-02-12 15:05:00,89.08,89.13,89.07,89.11,23230.0,79.4175,79.4621,79.4086,79.4442,23230.0
2021-02-12 15:10:00,89.09,89.17,89.09,89.17,33482.0,79.4264,79.4977,79.4264,79.4977,33482.0
2021-02-12 15:15:00,89.18,89.19,89.14,89.18,16000.0,79.5066,79.5156,79.471,79.5066,16000.0
2021-02-12 15:20:00,89.18,89.22,89.18,89.19,18843.0,79.5066,79.5423,79.5066,79.5156,18843.0
2021-02-12 15:25:00,89.18,89.2,89.15,89.2,9951.0,79.5066,79.5245,79.4799,79.5245,9951.0
2021-02-12 15:30:00,89.21,89.24,89.17,89.19,37139.0,79.5334,79.5601,79.4977,79.5156,37139.0
2021-02-12 15:35:00,89.2,89.28,89.2,89.27,30787.0,79.5245,79.5958,79.5245,79.5869,30787.0
2021-02-12 15:40:00,89.28,89.29,89.24,89.24,39750.0,79.5958,79.6047,79.5601,79.5601,39750.0
2021-02-12 15:45:00,89.24,89.35,89.2,89.34,88624.0,79.5601,79.6582,79.5245,79.6493,88624.0
2021-02-12 15:50:00,89.35,89.5,89.35,89.48,86342.0,79.6582,79.7919,79.6582,79.7741,86342.0
2021-02-12 15:55:00,89.48,89.53,89.43,89.49,313174.0,79.7741,79.8187,79.7295,79.783,313174.0
2021-02-16 09:30:00,89.58,89.62,89.12,89.43,164990.0,79.8633,79.8989,79.4532,79.7295,164990.0
2021-02-16 09:35:00,89.43,89.43,89.2,89.24,138632.0,79.7295,79.7295,79.5245,79.5601,138632.0
2021-02-16 09:40:00,89.24,89.28,89.12,89.2,90130.0,79.5601,79.5958,79.4532,79.5245,90130.0
2021-02-16 09:45:00,89.19,89.37,89.19,89.31,37050.0,79.5156,79.676,79.5156,79.6225,37050.0
2021-02-16 09:50:00,89.31,89.35,89.18,89.21,50739.0,79.6225,79.6582,79.5066,79.5334,50739.0
2021-02-16 09:55:00,89.21,89.25,89.0,89.04,82076.0,79.5334,79.5691,79.3462,79.3818,82076.0
2021-02-16 10:00:00,89.04,89.14,88.93,88.93,112344.0,79.3818,79.471,79.2838,79.2838,112344.0
2021-02-16 10:05:00,88.92,88.98,88.85,88.9,78042.0,79.2749,79.3283,79.2124,79.257,78042.0
2021-02-16 10:10:00,88.9,88.91,88.8,88.88,136243.0,79.257,79.2659,79.1679,79.2392,136243.0
2021-02-16 10:15:00,88.88,88.92,88.84,88.89,50970.0,79.2392,79.2749,79.2035,79.2481,50970.0
2021-02-16 10:20:00,88.88,88.88,88.79,88.82,23042.0,79.2392,79.2392,79.159,79.1857,23042.0
2021-02-16 10:25:00,88.82,88.9,88.81,88.9,25931.0,79.1857,79.257,79.1768,79.257,25931.0
2021-02-16 10:30:00,88.9,88.9,88.75,88.76,27187.0,79.257,79.257,79.1233,79.1322,27187.0
2021-02-16 10:35:00,88.77,88.82,88.75,88.77,20677.0,79.1411,79.1857,79.1233,79.1411,20677.0
2021-02-16 10:40:00,88.76,88.76,88.51,88.54,22264.0,79.1322,79.1322,78.9093,78.9361,22264.0
2021-02-16 10:45:00,88.53,88.53,88.3,88.32,56904.0,78.9272,78.9272,78.7221,78.7399,56904.0
2021-02-16 10:50:00,88.31,88.35,88.19,88.24,56637.0,78.731,78.7667,78.624,78.6686,56637.0
2021-02-16 10:55:00,88.25,88.49,88.25,88.46,30009.0,78.6775,78.8915,78.6775,78.8647,30009.0
2021-02-16 11:00:00,88.45,88.66,88.43,88.6,34244.0,78.8558,79.0431,78.838,78.9896,34244.0
2021-02-16 11:05:00,88.61,88.64,88.5,88.51,26550.0,78.9985,79.0252,78.9004,78.9093,26550.0
2021-02-16 11:10:00,88.53,88.57,88.51,88.53,33584.0,78.9272,78.9628,78.9093,78.9272,33584.0
2021-02-16 11:15:00,88.53,88.55,88.48,88.49,33802.0,78.9272,78.945,78.8826,78.8915,33802.0
2021-02-16 11:20:00,88.48,88.48,88.41,88.44,20081.0,78.8826,78.8826,78.8202,78.8469,20081.0
2021-02-16 11:25:00,88.44,88.57,88.4,88.56,25215.0,78.8469,78.9628,78.8113,78.9539,25215.0
2021-02-16 11:30:00,88.56,88.58,88.48,88.58,52996.0,78.9539,78.9717,78.8826,78.9717,52996.0
2021-02-16 11:35:00,88.58,88.61,88.51,88.54,40925.0,78.9717,78.9985,78.9093,78.9361,40925.0
2021-02-16 11:40:00,88.54,88.54,88.41,88.42,26365.0,78.9361,78.9361,78.8202,78.8291,26365.0
2021-02-16 11:45:00,88.41,88.42,88.3,88.32,32068.0,78.8202,78.8291,78.7221,78.7399,32068.0
2021-02-16 11:50:00,88.32,88.54,88.3,88.53,39905.0,78.7399,78.9361,78.7221,78.9272,39905.0
2021-02-16 11:55:00,88.53,88.53,88.45,88.48,39934.0,78.9272,78.9272,78.8558,78.8826,39934.0
2021-02-16 12:00:00,88.47,88.47,88.41,88.43,21629.0,78.8737,78.8737,78.8202,78.838,21629.0
2021-02-16 12:05:00,88.42,88.42,88.34,88.34,36394.0,78.8291,78.8291,78.7578,78.7578,36394.0
2021-02-16 12:10:00,88.33,88.42,88.33,88.41,35463.0,78.7488,78.8291,78.7488,78.8202,35463.0
2021-02-16 12:15:00,88.39,88.48,88.36,88.48,28977.0,78.8023,78.8826,78.7756,78.8826,28977.0
2021-02-16 12:20:00,88.48,88.49,88.43,88.43,16449.0,78.8826,78.8915,78.838,78.838,16449.0
2021-02-16 12:25:00,88.44,88.44,88.32,88.38,32263.0,78.8469,78.8469,78.7399,78.7934,32263.0
2021-02-16 12:30:00,88.38,88.43,88.38,88.4,10124.0,78.7934,78.838,78.7934,78.8113,10124.0
2021-02-16 12:35:00,88.41,88.43,88.3,88.32,10289.0,78.8202,78.838,78.7221,78.7399,10289.0
2021-02-16 12:40:00,88.32,88.34,88.28,88.28,7680.0,78.7399,78.7578,78.7043,78.7043,7680.0
2021-02-16 12:45:00,88.28,88.31,88.23,88.27,44912.0,78.7043,78.731,78.6597,78.6954,44912.0
2021-02-16 12:50:00,88.27,88.28,88.21,88.22,23109.0,78.6954,78.7043,78.6419,78.6508,23109.0
2021-02-16 12:55:00,88.21,88.28,88.2,88.27,24166.0,78.6419,78.7043,78.6329,78.6954,24166.0
2021-02-16 13:00:00,88.28,88.34,88.25,88.34,19182.0,78.7043,78.7578,78.6775,78.7578,19182.0
2021-02-16 13:05:00,88.34,88.36,88.29,88.3,5650.0,78.7578,78.7756,78.7132,78.7221,5650.0
2021-02-16 13:10:00,88.31,88.31,88.26,88.28,16524.0,78.731,78.731,78.6864,78.7043,16524.0
2021-02-16 13:15:00,88.29,88.3,88.2,88.21,9361.0,78.7132,78.7221,78.6329,78.6419,9361.0
2021-02-16 13:20:00,88.22,88.22,88.15,88.19,11319.0,78.6508,78.6508,78.5884,78.624,11319.0
2021-02-16 13:25:00,88.19,88.22,88.15,88.18,11255.0,78.624,78.6508,78.5884,78.6151,11255.0
2021-02-16 13:30:00,88.19,88.31,88.19,88.31,9147.0,78.624,78.731,78.624,78.731,9147.0
2021-02-16 13:35:00,88.31,88.32,88.23,88.23,5918.0,78.731,78.7399,78.6597,78.6597,5918.0
2021-02-16 13:40:00,88.24,88.27,88.19,88.27,8650.0,78.6686,78.6954,78.624,78.6954,8650.0
2021-02-16 13:45:00,88.26,88.35,88.25,88.35,15605.0,78.6864,78.7667,78.6775,78.7667,15605.0
2021-02-16 13:50:00,88.37,88.42,88.34,88.4,27707.0,78.7845,78.8291,78.7578,78.8113,27707.0
2021-02-16 13:55:00,88.39,88.4,88.32,88.37,24856.0,78.8023,78.8113,78.7399,78.7845,24856.0
2021-02-16 14:00:00,88.38,88.4,88.36,88.4,24490.0,78.7934,78.8113,78.7756,78.8113,24490.0
2021-02-16 14:05:00,88.4,88.41,88.32,88.34,33135.0,78.8113,78.8202,78.7399,78.7578,33135.0
2021-02-16 14:10:00,88.34,88.35,88.27,88.29,30148.0,78.7578,78.7667,78.6954,78.7132,30148.0
2021-02-16 14:15:00,88.3,88.33,88.24,88.33,25402.0,78.7221,78.7488,78.6686,78.7488,25402.0
2021-02-16 14:20:00,88.33,88.37,88.32,88.33,6578.0,78.7488,78.7845,78.7399,78.7488,6578.0
2021-02-16 14:25:00,88.33,88.38,88.3,88.38,18500.0,78.7488,78.7934,78.7221,78.7934,18500.0
2021-02-16 14:30:00,88.37,88.43,88.36,88.4,14342.0,78.7845,78.838,78.7756,78.8113,14342.0
2021-02-16 14:35:00,88.4,88.41,88.3,88.32,9489.0,78.8113,78.8202,78.7221,78.7399,9489.0
2021-02-16 14:40:00,88.33,88.37,88.33,88.37,11284.0,78.7488,78.7845,78.7488,78.7845,11284.0
2021-02-16 14:45:00,88.38,88.39,88.33,88.34,18641.0,78.7934,78.8023,78.7488,78.7578,18641.0
2021-02-16 14:50:00,88.34,88.35,88.29,88.33,45213.0,78.7578,78.7667,78.7132,78.7488,45213.0
2021-02-16 14:55:00,88.34,88.43,88.34,88.42,8233.0,78.7578,78.838,78.7578,78.8291,8233.0
2021-02-16 15:00:00,88.41,88.48,88.38,88.47,16257.0,78.8202,78.8826,78.7934,78.8737,16257.0
2021-02-16 15:05:00,88.48,88.53,88.47,88.47,12890.0,78.8826,78.9272,78.8737,78.8737,12890.0
2021-02-16 15:10:00,88.47,88.47,88.36,88.4,26749.0,78.8737,78.8737,78.7756,78.8113,26749.0
2021-02-16 15:15:00,88.4,88.46,88.38,88.4,20217.0,78.8113,78.8647,78.7934,78.8113,20217.0
2021-02-16 15:20:00,88.4,88.49,88.4,88.49,15044.0,78.8113,78.8915,78.8113,78.8915,15044.0
2021-02-16 15:25:00,88.49,88.58,88.49,88.58,11440.0,78.8915,78.9717,78.8915,78.9717,11440.0
2021-02-16 15:30:00,88.57,88.59,88.54,88.59,45718.0,78.9628,78.9806,78.9361,78.9806,45718.0
2021-02-16 15:35:00,88.59,88.64,88.56,88.56,29593.0,78.9806,79.0252,78.9539,78.9539,29593.0
2021-02-16 15:40:00,88.57,88.65,88.55,88.58,98549.0,78.9628,79.0341,78.945,78.9717,98549.0
2021-02-16 15:45:00,88.57,88.6,88.51,88.59,53905.0,78.9628,78.9896,78.9093,78.9806,53905.0
2021-02-16 15:50:00,88.59,88.59,88.47,88.58,123054.0,78.9806,78.9806,78.8737,78.9717,123054.0
2021-02-16 15:55:00,88.58,88.64,88.52,88.59,295828.0,78.9717,79.0252,78.9182,78.9806,295828.0
2021-02-17 09:30:00,88.46,88.55,88.19,88.3,114946.0,78.8647,78.945,78.624,78.7221,114946.0
2021-02-17 09:35:00,88.31,88.32,88.09,88.21,118376.0,78.731,78.7399,78.5349,78.6419,118376.0
2021-02-17 09:40:00,88.2,88.29,88.06,88.2,55408.0,78.6329,78.7132,78.5081,78.6329,55408.0
2021-02-17 09:45:00,88.2,88.28,88.16,88.2,45150.0,78.6329,78.7043,78.5973,78.6329,45150.0
2021-02-17 09:50:00,88.2,88.31,88.17,88.24,57974.0,78.6329,78.731,78.6062,78.6686,57974.0
2021-02-17 09:55:00,88.24,88.24,88.09,88.12,37041.0,78.6686,78.6686,78.5349,78.5616,37041.0
2021-02-17 10:00:00,88.06,88.26,88.05,88.21,18253.0,78.5081,78.6864,78.4992,78.6419,18253.0
2021-02-17 10:05:00,88.21,88.37,88.19,88.37,102042.0,78.6419,78.7845,78.624,78.7845,102042.0
2021-02-17 10:10:00,88.38,88.43,88.28,88.32,32951.0,78.7934,78.838,78.7043,78.7399,32951.0
2021-02-17 10:15:00,88.32,88.43,88.29,88.43,39308.0,78.7399,78.838,78.7132,78.838,39308.0
2021-02-17 10:20:00,88.42,88.44,88.33,88.36,61867.0,78.8291,78.8469,78.7488,78.7756,61867.0
2021-02-17 10:25:00,88.38,88.42,88.32,88.38,20596.0,78.7934,78.8291,78.7399,78.7934,20596.0
2021-02-17 10:30:00,88.38,88.43,88.35,88.4,58939.0,78.7934,78.838,78.7667,78.8113,58939.0
2021-02-17 10:35:00,88.4,88.68,88.4,88.64,52148.0,78.8113,79.0609,78.8113,79.0252,52148.0
2021-02-17 10:40:00,88.63,88.71,88.48,88.52,77817.0,79.0163,79.0876,78.8826,78.9182,77817.0
2021-02-17 10:45:00,88.52,88.55,88.41,88.52,34770.0,78.9182,78.945,78.8202,78.9182,34770.0
2021-02-17 10:50:00,88.51,88.64,88.5,88.5,23492.0,78.9093,79.0252,78.9004,78.9004,23492.0
2021-02-17 10:55:00,88.51,88.52,88.36,88.36,20621.0,78.9093,78.9182,78.7756,78.7756,20621.0
2021-02-17 11:00:00,88.36,88.39,88.32,88.36,30197.0,78.7756,78.8023,78.7399,78.7756,30197.0
2021-02-17 11:05:00,88.36,88.42,88.31,88.37,19860.0,78.7756,78.8291,78.731,78.7845,19860.0
2021-02-17 11:10:00,88.35,88.4,88.29,88.36,13578.0,78.7667,78.8113,78.7132,78.7756,13578.0
2021-02-17 11:15:00,88.34,88.38,88.29,88.36,21224.0,78.7578,78.7934,78.7132,78.7756,21224.0
2021-02-17 11:20:00,88.36,88.45,88.36,88.45,46655.0,78.7756,78.8558,78.7756,78.8558,46655.0
2021-02-17 11:25:00,88.45,88.63,88.44,88.55,51366.0,78.8558,79.0163,78.8469,78.945,51366.0
2021-02-17 11:30:00,88.53,88.56,88.42,88.45,33857.0,78.9272,78.9539,78.8291,78.8558,33857.0
2021-02-17 11:35:00,88.45,88.49,88.38,88.41,37304.0,78.8558,78.8915,78.7934,78.8202,37304.0
2021-02-17 11:40:00,88.42,88.61,88.4,88.5,70163.0,78.8291,78.9985,78.8113,78.9004,70163.0
2021-02-17 11:45:00,88.48,88.5,88.4,88.45,35238.0,78.8826,78.9004,78.8113,78.8558,35238.0
2021-02-17 11:50:00,88.44,88.5,88.41,88.48,40450.0,78.8469,78.9004,78.8202,78.8826,40450.0
2021-02-17 11:55:00,88.48,88.54,88.46,88.54,21134.0,78.8826,78.9361,78.8647,78.9361,21134.0
2021-02-17 12:00:00,88.52,88.53,88.45,88.49,22584.0,78.9182,78.9272,78.8558,78.8915,22584.0
2021-02-17 12:05:00,88.5,88.51,88.37,88.39,16458.0,78.9004,78.9093,78.7845,78.8023,16458.0
2021-02-17 12:10:00,88.38,88.43,88.37,88.41,12763.0,78.7934,78.838,78.7845,78.8202,12763.0
2021-02-17 12:15:00,88.42,88.45,88.37,88.4,14030.0,78.8291,78.8558,78.7845,78.8113,14030.0
2021-02-17 12:20:00,88.4,88.42,88.36,88.41,12816.0,78.8113,78.8291,78.7756,78.8202,12816.0
2021-02-17 12:25:00,88.43,88.45,88.37,88.43,11187.0,78.838,78.8558,78.7845,78.838,11187.0
2021-02-17 12:30:00,88.44,88.45,88.37,88.39,9550.0,78.8469,78.8558,78.7845,78.8023,9550.0
2021-02-17 12:35:00,88.38,88.39,88.34,88.35,5521.0,78.7934,78.8023,78.7578,78.7667,5521.0
2021-02-17 12:40:00,88.36,88.41,88.34,88.4,15783.0,78.7756,78.8202,78.7578,78.8113,15783.0
2021-02-17 12:45:00,88.4,88.42,88.35,88.35,19975.0,78.8113,78.8291,78.7667,78.7667,19975.0
2021-02-17 12:50:00,88.35,88.36,88.29,88.3,17388.0,78.7667,78.7756,78.7132,78.7221,17388.0
2021-02-17 12:55:00,88.29,88.31,88.28,88.28,9428.0,78.7132,78.731,78.7043,78.7043,9428.0
2021-02-17 13:00:00,88.31,88.39,88.3,88.39,9432.0,78.731,78.8023,78.7221,78.8023,9432.0
2021-02-17 13:05:00,88.4,88.42,88.36,88.37,14820.0,78.8113,78.8291,78.7756,78.7845,14820.0
2021-02-17 13:10:00,88.37,88.37,88.3,88.31,9293.0,78.7845,78.7845,78.7221,78.731,9293.0
2021-02-17 13:15:00,88.31,88.34,88.27,88.33,20742.0,78.731,78.7578,78.6954,78.7488,20742.0
2021-02-17 13:20:00,88.34,88.36,88.26,88.26,9357.0,78.7578,78.7756,78.6864,78.6864,9357.0
2021-02-17 13:25:00,88.26,88.29,88.22,88.29,11791.0,78.6864,78.7132,78.6508,78.7132,11791.0
2021-02-17 13:30:00,88.28,88.3,88.24,88.26,10656.0,78.7043,78.7221,78.6686,78.6864,10656.0
2021-02-17 13:35:00,88.26,88.29,88.25,88.26,13072.0,78.6864,78.7132,78.6775,78.6864,13072.0
2021-02-17 13:40:00,88.28,88.34,88.28,88.31,8173.0,78.7043,78.7578,78.7043,78.731,8173.0
2021-02-17 13:45:00,88.31,88.31,88.24,88.25,10458.0,78.731,78.731,78.6686,78.6775,10458.0
2021-02-17 13:50:00,88.25,88.32,88.24,88.31,13557.0,78.6775,78.7399,78.6686,78.731,13557.0
2021-02-17 13:55:00,88.31,88.33,88.24,88.25,15646.0,78.731,78.7488,78.6686,78.6775,15646.0
2021-02-17 14:00:00,88.27,88.39,88.26,88.37,22187.0,78.6954,78.8023,78.6864,78.7845,22187.0
2021-02-17 14:05:00,88.36,88.41,88.32,88.4,14142.0,78.7756,78.8202,78.7399,78.8113,14142.0
2021-02-17 14:10:00,88.39,88.41,88.36,88.4,7486.0,78.8023,78.8202,78.7756,78.8113,7486.0
2021-02-17 14:15:00,88.39,88.4,88.33,88.38,15975.0,78.8023,78.8113,78.7488,78.7934,15975.0
2021-02-17 14:20:00,88.37,88.39,88.28,88.29,43600.0,78.7845,78.8023,78.7043,78.7132,43600.0
2021-02-17 14:25:00,88.29,88.29,88.23,88.29,20247.0,78.7132,78.7132,78.6597,78.7132,20247.0
2021-02-17 14:30:00,88.29,88.32,88.26,88.3,6440.0,78.7132,78.7399,78.6864,78.7221,6440.0
2021-02-17 14:35:00,88.31,88.34,88.28,88.33,14176.0,78.731,78.7578,78.7043,78.7488,14176.0
2021-02-17 14:40:00,88.32,88.36,88.31,88.36,11029.0,78.7399,78.7756,78.731,78.7756,11029.0
2021-02-17 14:45:00,88.37,88.39,88.36,88.37,10995.0,78.7845,78.8023,78.7756,78.7845,10995.0
2021-02-17 14:50:00,88.37,88.41,88.33,88.35,33239.0,78.7845,78.8202,78.7488,78.7667,33239.0
2021-02-17 14:55:00,88.36,88.47,88.34,88.45,32651.0,78.7756,78.8737,78.7578,78.8558,32651.0
2021-02-17 15:00:00,88.44,88.49,88.43,88.48,21505.0,78.8469,78.8915,78.838,78.8826,21505.0
2021-02-17 15:05:00,88.48,88.5,88.47,88.48,37089.0,78.8826,78.9004,78.8737,78.8826,37089.0
2021-02-17 15:10:00,88.49,88.49,88.44,88.45,33641.0,78.8915,78.8915,78.8469,78.8558,33641.0
2021-02-17 15:15:00,88.45,88.47,88.4,88.47,23383.0,78.8558,78.8737,78.8113,78.8737,23383.0
2021-02-17 15:20:00,88.47,88.52,88.47,88.47,41742.0,78.8737,78.9182,78.8737,78.8737,41742.0
2021-02-17 15:25:00,88.47,88.47,88.36,88.37,19499.0,78.8737,78.8737,78.7756,78.7845,19499.0
2021-02-17 15:30:00,88.37,88.46,88.36,88.45,32458.0,78.7845,78.8647,78.7756,78.8558,32458.0
2021-02-17 15:35:00,88.45,88.48,88.4,88.41,35818.0,78.8558,78.8826,78.8113,78.8202,35818.0
2021-02-17 15:40:00,88.41,88.46,88.41,88.44,34066.0,78.8202,78.8647,78.8202,78.8469,34066.0
2021-02-17 15:45:00,88.43,88.46,88.41,88.44,84756.0,78.838,78.8647,78.8202,78.8469,84756.0
2021-02-17 15:50:00,88.44,88.53,88.43,88.52,119504.0,78.8469,78.9272,78.838,78.9182,119504.0
2021-02-17 15:55:00,88.53,88.64,88.49,88.53,728116.0,78.9272,79.0252,78.8915,78.9272,728116.0
2021-02-18 09:30:00,88.19,88.49,88.1,88.27,202876.0,78.624,78.8915,78.5438,78.6954,202876.0
2021-02-18 09:35:00,88.25,88.55,88.21,88.33,176324.0,78.6775,78.945,78.6419,78.7488,176324.0
2021-02-18 09:40:00,88.31,88.49,88.3,88.39,142479.0,78.731,78.8915,78.7221,78.8023,142479.0
2021-02-18 09:45:00,88.4,88.54,88.35,88.48,131038.0,78.8113,78.9361,78.7667,78.8826,131038.0
2021-02-18 09:50:00,88.48,88.5,88.33,88.37,77004.0,78.8826,78.9004,78.7488,78.7845,77004.0
2021-02-18 09:55:00,88.36,88.43,88.31,88.4,41028.0,78.7756,78.838,78.731,78.8113,41028.0
2021-02-18 10:00:00,88.41,88.44,88.22,88.25,45553.0,78.8202,78.8469,78.6508,78.6775,45553.0
2021-02-18 10:05:00,88.23,88.24,88.07,88.16,104972.0,78.6597,78.6686,78.517,78.5973,104972.0
2021-02-18 10:10:00,88.16,88.36,88.15,88.3,54905.0,78.5973,78.7756,78.5884,78.7221,54905.0
2021-02-18 10:15:00,88.3,88.35,88.25,88.3,39434.0,78.7221,78.7667,78.6775,78.7221,39434.0
2021-02-18 10:20:00,88.3,88.32,88.19,88.26,28612.0,78.7221,78.7399,78.624,78.6864,28612.0
2021-02-18 10:25:00,88.26,88.33,88.21,88.31,17001.0,78.6864,78.7488,78.6419,78.731,17001.0
2021-02-18 10:30:00,88.3,88.37,88.27,88.35,31238.0,78.7221,78.7845,78.6954,78.7667,31238.0
2021-02-18 10:35:00,88.32,88.48,88.31,88.42,34491.0,78.7399,78.8826,78.731,78.8291,34491.0
2021-02-18 10:40:00,88.41,88.45,88.34,88.35,23900.0,78.8202,78.8558,78.7578,78.7667,23900.0
2021-02-18 10:45:00,88.32,88.32,88.16,88.19,55114.0,78.7399,78.7399,78.5973,78.624,55114.0
2021-02-18 10:50:00,88.19,88.34,88.19,88.33,52721.0,78.624,78.7578,78.624,78.7488,52721.0
2021-02-18 10:55:00,88.32,88.33,88.27,88.3,26492.0,78.7399,78.7488,78.6954,78.7221,26492.0
2021-02-18 11:00:00,88.29,88.29,88.22,88.25,39738.0,78.7132,78.7132,78.6508,78.6775,39738.0
2021-02-18 11:05:00,88.24,88.25,88.14,88.17,28318.0,78.6686,78.6775,78.5795,78.6062,28318.0
2021-02-18 11:10:00,88.17,88.31,88.17,88.31,20344.0,78.6062,78.731,78.6062,78.731,20344.0
2021-02-18 11:15:00,88.3,88.35,88.23,88.3,94808.0,78.7221,78.7667,78.6597,78.7221,94808.0
2021-02-18 11:20:00,88.28,88.35,88.25,88.27,26203.0,78.7043,78.7667,78.6775,78.6954,26203.0
2021-02-18 11:25:00,88.27,88.33,88.2,88.2,15760.0,78.6954,78.7488,78.6329,78.6329,15760.0
2021-02-18 11:30:00,88.18,88.2,88.12,88.13,28378.0,78.6151,78.6329,78.5616,78.5705,28378.0
2021-02-18 11:35:00,88.13,88.16,88.12,88.14,20855.0,78.5705,78.5973,78.5616,78.5795,20855.0
2021-02-18 11:40:00,88.14,88.16,88.07,88.08,22607.0,78.5795,78.5973,78.517,78.526,22607.0
2021-02-18 11:45:00,88.07,88.18,88.06,88.18,11521.0,78.517,78.6151,78.5081,78.6151,11521.0
2021-02-18 11:50:00,88.17,88.2,88.13,88.14,24270.0,78.6062,78.6329,78.5705,78.5795,24270.0
2021-02-18 11:55:00,88.13,88.14,88.1,88.11,9802.0,78.5705,78.5795,78.5438,78.5527,9802.0
2021-02-18 12:00:00,88.12,88.16,88.09,88.12,22942.0,78.5616,78.5973,78.5349,78.5616,22942.0
2021-02-18 12:05:00,88.11,88.21,88.1,88.2,18738.0,78.5527,78.6419,78.5438,78.6329,18738.0
2021-02-18 12:10:00,88.2,88.33,88.19,88.28,26610.0,78.6329,78.7488,78.624,78.7043,26610.0
2021-02-18 12:15:00,88.28,88.34,88.27,88.33,23449.0,78.7043,78.7578,78.6954,78.7488,23449.0
2021-02-18 12:20:00,88.33,88.34,88.27,88.3,34649.0,78.7488,78.7578,78.6954,78.7221,34649.0
2021-02-18 12:25:00,88.3,88.31,88.21,88.22,37048.0,78.7221,78.731,78.6419,78.6508,37048.0
2021-02-18 12:30:00,88.22,88.27,88.21,88.22,38470.0,78.6508,78.6954,78.6419,78.6508,38470.0
2021-02-18 12:35:00,88.22,88.24,88.19,88.23,20065.0,78.6508,78.6686,78.624,78.6597,20065.0
2021-02-18 12:40:00,88.23,88.3,88.23,88.27,33808.0,78.6597,78.7221,78.6597,78.6954,33808.0
2021-02-18 12:45:00,88.26,88.31,88.25,88.28,18082.0,78.6864,78.731,78.6775,78.7043,18082.0
2021-02-18 12:50:00,88.28,88.29,88.21,88.23,13500.0,78.7043,78.7132,78.6419,78.6597,13500.0
2021-02-18 12:55:00,88.22,88.25,88.21,88.21,11199.0,78.6508,78.6775,78.6419,78.6419,11199.0
2021-02-18 13:00:00,88.2,88.21,88.17,88.2,15187.0,78.6329,78.6419,78.6062,78.6329,15187.0
2021-02-18 13:05:00,88.2,88.22,88.19,88.21,13198.0,78.6329,78.6508,78.624,78.6419,13198.0
2021-02-18 13:10:00,88.21,88.23,88.2,88.22,11123.0,78.6419,78.6597,78.6329,78.6508,11123.0
2021-02-18 13:15:00,88.23,88.33,88.22,88.33,18549.0,78.6597,78.7488,78.6508,78.7488,18549.0
2021-02-18 13:20:00,88.32,88.4,88.27,88.36,59647.0,78.7399,78.8113,78.6954,78.7756,59647.0
2021-02-18 13:25:00,88.36,88.38,88.33,88.36,13642.0,78.7756,78.7934,78.7488,78.7756,13642.0
2021-02-18 13:30:00,88.34,88.35,88.29,88.3,9375.0,78.7578,78.7667,78.7132,78.7221,9375.0
2021-02-18 13:35:00,88.31,88.31,88.21,88.24,14675.0,78.731,78.731,78.6419,78.6686,14675.0
2021-02-18 13:40:00,88.24,88.26,88.22,88.23,8402.0,78.6686,78.6864,78.6508,78.6597,8402.0
2021-02-18 13:45:00,88.24,88.25,88.2,88.2,21868.0,78.6686,78.6775,78.6329,78.6329,21868.0
2021-02-18 13:50:00,88.2,88.23,88.2,88.23,21355.0,78.6329,78.6597,78.6329,78.6597,21355.0
2021-02-18 13:55:00,88.23,88.31,88.23,88.25,7735.0,78.6597,78.731,78.6597,78.6775,7735.0
2021-02-18 14:00:00,88.26,88.36,88.26,88.34,20839.0,78.6864,78.7756,78.6864,78.7578,20839.0
2021-02-18 14:05:00,88.34,88.38,88.27,88.32,12025.0,78.7578,78.7934,78.6954,78.7399,12025.0
2021-02-18 14:10:00,88.32,88.32,88.25,88.28,7968.0,78.7399,78.7399,78.6775,78.7043,7968.0
2021-02-18 14:15:00,88.28,88.29,88.17,88.18,18909.0,78.7043,78.7132,78.6062,78.6151,18909.0
2021-02-18 14:20:00,88.18,88.21,88.13,88.19,113059.0,78.6151,78.6419,78.5705,78.624,113059.0
2021-02-18 14:25:00,88.19,88.24,88.19,88.24,9206.0,78.624,78.6686,78.624,78.6686,9206.0
2021-02-18 14:30:00,88.24,88.26,88.22,88.24,8553.0,78.6686,78.6864,78.6508,78.6686,8553.0
2021-02-18 14:35:00,88.24,88.28,88.24,88.27,25411.0,78.6686,78.7043,78.6686,78.6954,25411.0
2021-02-18 14:40:00,88.27,88.3,88.26,88.28,36672.0,78.6954,78.7221,78.6864,78.7043,36672.0
2021-02-18 14:45:00,88.27,88.28,88.24,88.25,38690.0,78.6954,78.7043,78.6686,78.6775,38690.0
2021-02-18 14:50:00,88.25,88.26,88.21,88.25,88648.0,78.6775,78.6864,78.6419,78.6775,88648.0
2021-02-18 14:55:00,88.25,88.3,88.23,88.3,100134.0,78.6775,78.7221,78.6597,78.7221,100134.0
2021-02-18 15:00:00,88.29,88.33,88.27,88.33,72038.0,78.7132,78.7488,78.6954,78.7488,72038.0
2021-02-18 15:05:00,88.33,88.39,88.3,88.36,105209.0,78.7488,78.8023,78.7221,78.7756,105209.0
2021-02-18 15:10:00,88.35,88.36,88.29,88.3,35430.0,78.7667,78.7756,78.7132,78.7221,35430.0
2021-02-18 15:15:00,88.29,88.34,88.29,88.33,107979.0,78.7132,78.7578,78.7132,78.7488,107979.0
2021-02-18 15:20:00,88.32,88.34,88.3,88.31,94057.0,78.7399,78.7578,78.7221,78.731,94057.0
2021-02-18 15:25:00,88.32,88.34,88.31,88.34,81949.0,78.7399,78.7578,78.731,78.7578,81949.0
2021-02-18 15:30:00,88.34,88.36,88.28,88.29,111240.0,78.7578,78.7756,78.7043,78.7132,111240.0
2021-02-18 15:35:00,88.3,88.32,88.26,88.27,169044.0,78.7221,78.7399,78.6864,78.6954,169044.0
2021-02-18 15:40:00,88.27,88.34,88.25,88.33,186667.0,78.6954,78.7578,78.6775,78.7488,186667.0
2021-02-18 15:45:00,88.32,88.36,88.28,88.36,72410.0,78.7399,78.7756,78.7043,78.7756,72410.0
2021-02-18 15:50:00,88.35,88.38,88.29,88.33,191747.0,78.7667,78.7934,78.7132,78.7488,191747.0
2021-02-18 15:55:00,88.32,88.34,88.24,88.28,648343.0,78.7399,78.7578,78.6686,78.7043,648343.0
2021-02-19 09:30:00,88.62,88.74,88.36,88.53,134799.0,79.0074,79.1144,78.7756,78.9272,134799.0
2021-02-19 09:35:00,88.54,88.66,88.4,88.42,202695.0,78.9361,79.0431,78.8113,78.8291,202695.0
2021-02-19 09:40:00,88.42,88.45,88.3,88.37,102310.0,78.8291,78.8558,78.7221,78.7845,102310.0
2021-02-19 09:45:00,88.38,88.56,88.36,88.51,106669.0,78.7934,78.9539,78.7756,78.9093,106669.0
2021-02-19 09:50:00,88.52,88.67,88.52,88.64,76385.0,78.9182,79.052,78.9182,79.0252,76385.0
2021-02-19 09:55:00,88.63,88.7,88.55,88.69,35644.0,79.0163,79.0787,78.945,79.0698,35644.0
2021-02-19 10:00:00,88.7,88.83,88.7,88.77,34598.0,79.0787,79.1946,79.0787,79.1411,34598.0
2021-02-19 10:05:00,88.77,88.94,88.77,88.94,18821.0,79.1411,79.2927,79.1411,79.2927,18821.0
2021-02-19 10:10:00,88.93,88.94,88.78,88.81,30038.0,79.2838,79.2927,79.15,79.1768,30038.0
2021-02-19 10:15:00,88.81,88.91,88.81,88.9,26493.0,79.1768,79.2659,79.1768,79.257,26493.0
2021-02-19 10:20:00,88.9,88.98,88.84,88.92,35550.0,79.257,79.3283,79.2035,79.2749,35550.0
2021-02-19 10:25:00,88.92,89.03,88.92,89.01,48990.0,79.2749,79.3729,79.2749,79.3551,48990.0
2021-02-19 10:30:00,89.0,89.05,88.98,88.99,25222.0,79.3462,79.3907,79.3283,79.3373,25222.0
2021-02-19 10:35:00,88.99,89.03,88.94,88.98,30393.0,79.3373,79.3729,79.2927,79.3283,30393.0
2021-02-19 10:40:00,88.97,88.99,88.89,88.94,57177.0,79.3194,79.3373,79.2481,79.2927,57177.0
2021-02-19 10:45:00,88.94,88.97,88.9,88.91,12607.0,79.2927,79.3194,79.257,79.2659,12607.0
2021-02-19 10:50:00,88.94,88.96,88.88,88.89,10824.0,79.2927,79.3105,79.2392,79.2481,10824.0
2021-02-19 10:55:00,88.94,89.0,88.94,89.0,16402.0,79.2927,79.3462,79.2927,79.3462,16402.0
2021-02-19 11:00:00,89.04,89.07,89.01,89.06,15775.0,79.3818,79.4086,79.3551,79.3997,15775.0
2021-02-19 11:05:00,89.06,89.07,88.98,89.05,32101.0,79.3997,79.4086,79.3283,79.3907,32101.0
2021-02-19 11:10:00,89.06,89.08,89.03,89.03,15125.0,79.3997,79.4175,79.3729,79.3729,15125.0
2021-02-19 11:15:00,89.06,89.07,89.03,89.06,14346.0,79.3997,79.4086,79.3729,79.3997,14346.0
2021-02-19 11:20:00,89.07,89.09,88.98,88.99,18852.0,79.4086,79.4264,79.3283,79.3373,18852.0
2021-02-19 11:25:00,88.99,89.0,88.93,88.97,19299.0,79.3373,79.3462,79.2838,79.3194,19299.0
2021-02-19 11:30:00,88.97,89.03,88.96,89.02,7926.0,79.3194,79.3729,79.3105,79.364,7926.0
2021-02-19 11:35:00,89.02,89.07,89.02,89.07,7800.0,79.364,79.4086,79.364,79.4086,7800.0
2021-02-19 11:40:00,89.07,89.14,89.06,89.13,7874.0,79.4086,79.471,79.3997,79.4621,7874.0
2021-02-19 11:45:00,89.15,89.18,89.13,89.13,42743.0,79.4799,79.5066,79.4621,79.4621,42743.0
2021-02-19 11:50:00,89.12,89.17,89.09,89.16,14789.0,79.4532,79.4977,79.4264,79.4888,14789.0
2021-02-19 11:55:00,89.17,89.25,89.14,89.25,15325.0,79.4977,79.5691,79.471,79.5691,15325.0
2021-02-19 12:00:00,89.24,89.25,89.15,89.15,28828.0,79.5601,79.5691,79.4799,79.4799,28828.0
2021-02-19 12:05:00,89.15,89.15,89.07,89.07,29157.0,79.4799,79.4799,79.4086,79.4086,29157.0
2021-02-19 12:10:00,89.06,89.08,89.0,89.03,98228.0,79.3997,79.4175,79.3462,79.3729,98228.0
2021-02-19 12:15:00,89.03,89.03,88.91,88.94,13634.0,79.3729,79.3729,79.2659,79.2927,13634.0
2021-02-19 12:20:00,88.93,88.94,88.78,88.8,16503.0,79.2838,79.2927,79.15,79.1679,16503.0
2021-02-19 12:25:00,88.79,88.91,88.78,88.9,12399.0,79.159,79.2659,79.15,79.257,12399.0
2021-02-19 12:30:00,88.9,88.92,88.88,88.92,40674.0,79.257,79.2749,79.2392,79.2749,40674.0
2021-02-19 12:35:00,88.92,88.95,88.89,88.94,28860.0,79.2749,79.3016,79.2481,79.2927,28860.0
2021-02-19 12:40:00,88.94,88.94,88.87,88.93,14380.0,79.2927,79.2927,79.2303,79.2838,14380.0
2021-02-19 12:45:00,88.94,89.06,88.93,89.01,95504.0,79.2927,79.3997,79.2838,79.3551,95504.0
2021-02-19 12:50:00,89.0,89.02,88.95,88.95,14252.0,79.3462,79.364,79.3016,79.3016,14252.0
2021-02-19 12:55:00,88.96,89.03,88.93,89.03,18999.0,79.3105,79.3729,79.2838,79.3729,18999.0
2021-02-19 13:00:00,89.03,89.07,89.01,89.02,14552.0,79.3729,79.4086,79.3551,79.364,14552.0
2021-02-19 13:05:00,89.03,89.06,88.98,88.98,18295.0,79.3729,79.3997,79.3283,79.3283,18295.0
2021-02-19 13:10:00,88.98,89.05,88.95,88.98,27604.0,79.3283,79.3907,79.3016,79.3283,27604.0
2021-02-19 13:15:00,88.99,89.02,88.97,88.97,21885.0,79.3373,79.364,79.3194,79.3194,21885.0
2021-02-19 13:20:00,88.97,88.97,88.92,88.96,88123.0,79.3194,79.3194,79.2749,79.3105,88123.0
2021-02-19 13:25:00,88.96,89.0,88.92,88.93,13678.0,79.3105,79.3462,79.2749,79.2838,13678.0
2021-02-19 13:30:00,88.93,88.94,88.88,88.9,11535.0,79.2838,79.2927,79.2392,79.257,11535.0
2021-02-19 13:35:00,88.89,88.99,88.89,88.99,12480.0,79.2481,79.3373,79.2481,79.3373,12480.0
2021-02-19 13:40:00,89.0,89.07,88.99,89.03,16731.0,79.3462,79.4086,79.3373,79.3729,16731.0
2021-02-19 13:45:00,89.03,89.06,88.99,89.0,21695.0,79.3729,79.3997,79.3373,79.3462,21695.0
2021-02-19 13:50:00,88.99,89.0,88.96,88.98,11387.0,79.3373,79.3462,79.3105,79.3283,11387.0
2021-02-19 13:55:00,88.97,89.01,88.95,88.99,20461.0,79.3194,79.3551,79.3016,79.3373,20461.0
2021-02-19 14:00:00,88.98,89.01,88.94,88.95,18385.0,79.3283,79.3551,79.2927,79.3016,18385.0
2021-02-19 14:05:00,88.96,88.98,88.94,88.94,13821.0,79.3105,79.3283,79.2927,79.2927,13821.0
2021-02-19 14:10:00,88.93,88.97,88.93,88.95,13510.0,79.2838,79.3194,79.2838,79.3016,13510.0
2021-02-19 14:15:00,88.95,89.02,88.93,89.01,19889.0,79.3016,79.364,79.2838,79.3551,19889.0
2021-02-19 14:20:00,89.01,89.01,88.85,88.86,46955.0,79.3551,79.3551,79.2124,79.2214,46955.0
2021-02-19 14:25:00,88.87,88.93,88.81,88.81,74453.0,79.2303,79.2838,79.1768,79.1768,74453.0
2021-02-19 14:30:00,88.82,88.99,88.81,88.98,34317.0,79.1857,79.3373,79.1768,79.3283,34317.0
2021-02-19 14:35:00,88.98,89.0,88.93,88.98,26190.0,79.3283,79.3462,79.2838,79.3283,26190.0
2021-02-19 14:40:00,88.98,88.99,88.94,88.98,14779.0,79.3283,79.3373,79.2927,79.3283,14779.0
2021-02-19 14:45:00,88.98,89.0,88.93,88.94,22081.0,79.3283,79.3462,79.2838,79.2927,22081.0
2021-02-19 14:50:00,88.93,88.95,88.9,88.94,17915.0,79.2838,79.3016,79.257,79.2927,17915.0
2021-02-19 14:55:00,88.94,88.98,88.92,88.95,20186.0,79.2927,79.3283,79.2749,79.3016,20186.0
2021-02-19 15:00:00,88.95,88.98,88.88,88.88,45158.0,79.3016,79.3283,79.2392,79.2392,45158.0
2021-02-19 15:05:00,88.87,88.89,88.79,88.81,25548.0,79.2303,79.2481,79.159,79.1768,25548.0
2021-02-19 15:10:00,88.81,88.93,88.81,88.81,66218.0,79.1768,79.2838,79.1768,79.1768,66218.0
2021-02-19 15:15:00,88.81,88.87,88.8,88.86,27890.0,79.1768,79.2303,79.1679,79.2214,27890.0
2021-02-19 15:20:00,88.86,88.89,88.84,88.85,22354.0,79.2214,79.2481,79.2035,79.2124,22354.0
2021-02-19 15:25:00,88.85,88.87,88.8,88.87,52751.0,79.2124,79.2303,79.1679,79.2303,52751.0
2021-02-19 15:30:00,88.87,88.9,88.81,88.81,63099.0,79.2303,79.257,79.1768,79.1768,63099.0
2021-02-19 15:35:00,88.81,88.82,88.79,88.79,46922.0,79.1768,79.1857,79.159,79.159,46922.0
2021-02-19 15:40:00,88.8,88.84,88.76,88.76,54712.0,79.1679,79.2035,79.1322,79.1322,54712.0
2021-02-19 15:45:00,88.76,88.8,88.75,88.79,69562.0,79.1322,79.1679,79.1233,79.159,69562.0
2021-02-19 15:50:00,88.79,88.8,88.7,88.77,154823.0,79.159,79.1679,79.0787,79.1411,154823.0
2021-02-19 15:55:00,88.77,88.79,88.67,88.7,355203.0,79.1411,79.159,79.052,79.0787,355203.0
2021-02-22 09:30:00,88.42,88.48,88.15,88.35,133887.0,78.8291,78.8826,78.5884,78.7667,133887.0
2021-02-22 09:35:00,88.33,88.5,88.27,88.45,68770.0,78.7488,78.9004,78.6954,78.8558,68770.0
2021-02-22 09:40:00,88.42,88.47,88.28,88.45,74769.0,78.8291,78.8737,78.7043,78.8558,74769.0
2021-02-22 09:45:00,88.48,88.58,88.45,88.46,39096.0,78.8826,78.9717,78.8558,78.8647,39096.0
2021-02-22 09:50:00,88.46,88.57,88.44,88.52,28622.0,78.8647,78.9628,78.8469,78.9182,28622.0
2021-02-22 09:55:00,88.51,88.54,88.44,88.49,35081.0,78.9093,78.9361,78.8469,78.8915,35081.0
2021-02-22 10:00:00,88.48,88.48,88.38,88.39,32924.0,78.8826,78.8826,78.7934,78.8023,32924.0
2021-02-22 10:05:00,88.39,88.51,88.39,88.48,47549.0,78.8023,78.9093,78.8023,78.8826,47549.0
2021-02-22 10:10:00,88.48,88.56,88.47,88.55,37694.0,78.8826,78.9539,78.8737,78.945,37694.0
2021-02-22 10:15:00,88.55,88.6,88.51,88.55,56614.0,78.945,78.9896,78.9093,78.945,56614.0
2021-02-22 10:20:00,88.55,88.61,88.49,88.52,31692.0,78.945,78.9985,78.8915,78.9182,31692.0
2021-02-22 10:25:00,88.52,88.63,88.49,88.59,35894.0,78.9182,79.0163,78.8915,78.9806,35894.0
2021-02-22 10:30:00,88.59,88.66,88.57,88.61,70969.0,78.9806,79.0431,78.9628,78.9985,70969.0
2021-02-22 10:35:00,88.62,88.76,88.58,88.76,34935.0,79.0074,79.1322,78.9717,79.1322,34935.0
2021-02-22 10:40:00,88.76,88.85,88.74,88.79,94988.0,79.1322,79.2124,79.1144,79.159,94988.0
2021-02-22 10:45:00,88.79,88.79,88.69,88.75,36368.0,79.159,79.159,79.0698,79.1233,36368.0
2021-02-22 10:50:00,88.75,88.82,88.74,88.77,44993.0,79.1233,79.1857,79.1144,79.1411,44993.0
2021-02-22 10:55:00,88.79,88.91,88.76,88.89,31973.0,79.159,79.2659,79.1322,79.2481,31973.0
2021-02-22 11:00:00,88.89,88.96,88.85,88.91,37993.0,79.2481,79.3105,79.2124,79.2659,37993.0
2021-02-22 11:05:00,88.93,88.95,88.87,88.9,40921.0,79.2838,79.3016,79.2303,79.257,40921.0
2021-02-22 11:10:00,88.91,88.93,88.76,88.8,36677.0,79.2659,79.2838,79.1322,79.1679,36677.0
2021-02-22 11:15:00,88.8,88.83,88.75,88.76,33289.0,79.1679,79.1946,79.1233,79.1322,33289.0
2021-02-22 11:20:00,88.75,88.85,88.74,88.76,38742.0,79.1233,79.2124,79.1144,79.1322,38742.0
2021-02-22 11:25:00,88.78,88.79,88.7,88.79,22670.0,79.15,79.159,79.0787,79.159,22670.0
2021-02-22 11:30:00,88.8,88.86,88.71,88.71,33494.0,79.1679,79.2214,79.0876,79.0876,33494.0
2021-02-22 11:35:00,88.71,88.79,88.71,88.78,40963.0,79.0876,79.159,79.0876,79.15,40963.0
2021-02-22 11:40:00,88.77,88.83,88.75,88.79,23465.0,79.1411,79.1946,79.1233,79.159,23465.0
2021-02-22 11:45:00,88.78,88.85,88.72,88.72,43198.0,79.15,79.2124,79.0965,79.0965,43198.0
2021-02-22 11:50:00,88.73,88.74,88.64,88.69,62327.0,79.1055,79.1144,79.0252,79.0698,62327.0
2021-02-22 11:55:00,88.7,88.7,88.65,88.69,29108.0,79.0787,79.0787,79.0341,79.0698,29108.0
2021-02-22 12:00:00,88.68,88.69,88.56,88.61,60963.0,79.0609,79.0698,78.9539,78.9985,60963.0
2021-02-22 12:05:00,88.61,88.66,88.54,88.64,41939.0,78.9985,79.0431,78.9361,79.0252,41939.0
2021-02-22 12:10:00,88.65,88.69,88.6,88.69,35616.0,79.0341,79.0698,78.9896,79.0698,35616.0
2021-02-22 12:15:00,88.69,88.77,88.68,88.76,64812.0,79.0698,79.1411,79.0609,79.1322,64812.0
2021-02-22 12:20:00,88.76,88.88,88.76,88.85,40538.0,79.1322,79.2392,79.1322,79.2124,40538.0
2021-02-22 12:25:00,88.85,88.95,88.83,88.94,78971.0,79.2124,79.3016,79.1946,79.2927,78971.0
2021-02-22 12:30:00,88.94,89.03,88.92,89.03,107826.0,79.2927,79.3729,79.2749,79.3729,107826.0
2021-02-22 12:35:00,89.03,89.14,89.02,89.12,42690.0,79.3729,79.471,79.364,79.4532,42690.0
2021-02-22 12:40:00,89.12,89.16,89.08,89.13,17276.0,79.4532,79.4888,79.4175,79.4621,17276.0
2021-02-22 12:45:00,89.14,89.16,89.13,89.15,27345.0,79.471,79.4888,79.4621,79.4799,27345.0
2021-02-22 12:50:00,89.15,89.16,89.11,89.15,15322.0,79.4799,79.4888,79.4442,79.4799,15322.0
2021-02-22 12:55:00,89.15,89.16,89.11,89.16,19463.0,79.4799,79.4888,79.4442,79.4888,19463.0
2021-02-22 13:00:00,89.16,89.17,89.08,89.09,25538.0,79.4888,79.4977,79.4175,79.4264,25538.0
2021-02-22 13:05:00,89.1,89.18,89.07,89.16,27903.0,79.4353,79.5066,79.4086,79.4888,27903.0
2021-02-22 13:10:00,89.16,89.22,89.13,89.19,18989.0,79.4888,79.5423,79.4621,79.5156,18989.0
2021-02-22 13:15:00,89.19,89.23,89.17,89.22,24623.0,79.5156,79.5512,79.4977,79.5423,24623.0
2021-02-22 13:20:00,89.22,89.23,89.19,89.19,15186.0,79.5423,79.5512,79.5156,79.5156,15186.0
2021-02-22 13:25:00,89.19,89.21,89.17,89.21,23709.0,79.5156,79.5334,79.4977,79.5334,23709.0
2021-02-22 13:30:00,89.21,89.28,89.21,89.28,29624.0,79.5334,79.5958,79.5334,79.5958,29624.0
2021-02-22 13:35:00,89.3,89.3,89.2,89.2,20925.0,79.6136,79.6136,79.5245,79.5245,20925.0
2021-02-22 13:40:00,89.2,89.26,89.19,89.25,42009.0,79.5245,79.578,79.5156,79.5691,42009.0
2021-02-22 13:45:00,89.25,89.26,89.19,89.21,22994.0,79.5691,79.578,79.5156,79.5334,22994.0
2021-02-22 13:50:00,89.22,89.24,89.2,89.23,17890.0,79.5423,79.5601,79.5245,79.5512,17890.0
2021-02-22 13:55:00,89.23,89.26,89.21,89.26,21431.0,79.5512,79.578,79.5334,79.578,21431.0
2021-02-22 14:00:00,89.26,89.3,89.23,89.29,55145.0,79.578,79.6136,79.5512,79.6047,55145.0
2021-02-22 14:05:00,89.3,89.32,89.22,89.23,32549.0,79.6136,79.6315,79.5423,79.5512,32549.0
2021-02-22 14:10:00,89.23,89.27,89.18,89.18,17976.0,79.5512,79.5869,79.5066,79.5066,17976.0
2021-02-22 14:15:00,89.17,89.25,89.17,89.23,39633.0,79.4977,79.5691,79.4977,79.5512,39633.0
2021-02-22 14:20:00,89.23,89.32,89.22,89.32,47190.0,79.5512,79.6315,79.5423,79.6315,47190.0
2021-02-22 14:25:00,89.33,89.41,89.32,89.39,27753.0,79.6404,79.7117,79.6315,79.6939,27753.0
2021-02-22 14:30:00,89.39,89.47,89.38,89.46,38928.0,79.6939,79.7652,79.685,79.7563,38928.0
2021-02-22 14:35:00,89.46,89.49,89.42,89.48,26200.0,79.7563,79.783,79.7206,79.7741,26200.0
2021-02-22 14:40:00,89.48,89.53,89.45,89.48,46077.0,79.7741,79.8187,79.7474,79.7741,46077.0
2021-02-22 14:45:00,89.48,89.56,89.47,89.5,65000.0,79.7741,79.8454,79.7652,79.7919,65000.0
2021-02-22 14:50:00,89.51,89.53,89.48,89.48,35195.0,79.8009,79.8187,79.7741,79.7741,35195.0
2021-02-22 14:55:00,89.48,89.52,89.47,89.5,45397.0,79.7741,79.8098,79.7652,79.7919,45397.0
2021-02-22 15:00:00,89.49,89.49,89.43,89.44,32425.0,79.783,79.783,79.7295,79.7384,32425.0
2021-02-22 15:05:00,89.44,89.45,89.37,89.39,77070.0,79.7384,79.7474,79.676,79.6939,77070.0
2021-02-22 15:10:00,89.4,89.41,89.3,89.33,90091.0,79.7028,79.7117,79.6136,79.6404,90091.0
2021-02-22 15:15:00,89.32,89.36,89.26,89.27,100856.0,79.6315,79.6671,79.578,79.5869,100856.0
2021-02-22 15:20:00,89.27,89.3,89.23,89.24,71728.0,79.5869,79.6136,79.5512,79.5601,71728.0
2021-02-22 15:25:00,89.24,89.26,89.18,89.21,55963.0,79.5601,79.578,79.5066,79.5334,55963.0
2021-02-22 15:30:00,89.2,89.31,89.16,89.3,102301.0,79.5245,79.6225,79.4888,79.6136,102301.0
2021-02-22 15:35:00,89.31,89.35,89.18,89.22,78509.0,79.6225,79.6582,79.5066,79.5423,78509.0
2021-02-22 15:40:00,89.22,89.24,89.15,89.22,91698.0,79.5423,79.5601,79.4799,79.5423,91698.0
2021-02-22 15:45:00,89.22,89.23,89.18,89.23,89099.0,79.5423,79.5512,79.5066,79.5512,89099.0
2021-02-22 15:50:00,89.22,89.22,89.14,89.15,167761.0,79.5423,79.5423,79.471,79.4799,167761.0
2021-02-22 15:55:00,89.15,89.24,89.11,89.18,448276.0,79.4799,79.5601,79.4442,79.5066,448276.0
2021-02-23 09:30:00,89.62,89.95,89.49,89.84,139507.0,79.8989,80.1931,79.783,80.0951,139507.0
2021-02-23 09:35:00,89.87,89.93,89.43,89.46,172102.0,80.1218,80.1753,79.7295,79.7563,172102.0
2021-02-23 09:40:00,89.44,89.76,89.32,89.75,158391.0,79.7384,80.0237,79.6315,80.0148,158391.0
2021-02-23 09:45:00,89.74,89.74,89.44,89.5,256926.0,80.0059,80.0059,79.7384,79.7919,256926.0
2021-02-23 09:50:00,89.49,89.64,89.31,89.34,154427.0,79.783,79.9168,79.6225,79.6493,154427.0
2021-02-23 09:55:00,89.34,89.6,89.33,89.44,97948.0,79.6493,79.8811,79.6404,79.7384,97948.0
2021-02-23 10:00:00,89.43,89.49,89.19,89.22,63930.0,79.7295,79.783,79.5156,79.5423,63930.0
2021-02-23 10:05:00,89.2,89.36,89.17,89.27,80503.0,79.5245,79.6671,79.4977,79.5869,80503.0
2021-02-23 10:10:00,89.27,89.55,89.27,89.52,74683.0,79.5869,79.8365,79.5869,79.8098,74683.0
2021-02-23 10:15:00,89.5,89.58,89.32,89.45,72850.0,79.7919,79.8633,79.6315,79.7474,72850.0
2021-02-23 10:20:00,89.44,89.46,89.26,89.34,40003.0,79.7384,79.7563,79.578,79.6493,40003.0
2021-02-23 10:25:00,89.34,89.48,89.29,89.48,44307.0,79.6493,79.7741,79.6047,79.7741,44307.0
2021-02-23 10:30:00,89.48,89.59,89.41,89.5,76132.0,79.7741,79.8722,79.7117,79.7919,76132.0
2021-02-23 10:35:00,89.5,89.55,89.44,89.48,27790.0,79.7919,79.8365,79.7384,79.7741,27790.0
2021-02-23 10:40:00,89.48,89.52,89.43,89.46,56288.0,79.7741,79.8098,79.7295,79.7563,56288.0
2021-02-23 10:45:00,89.48,89.62,89.45,89.57,61893.0,79.7741,79.8989,79.7474,79.8543,61893.0
2021-02-23 10:50:00,89.58,89.78,89.58,89.72,35075.0,79.8633,80.0416,79.8633,79.9881,35075.0
2021-02-23 10:55:00,89.71,89.72,89.62,89.66,49820.0,79.9792,79.9881,79.8989,79.9346,49820.0
2021-02-23 11:00:00,89.65,89.76,89.6,89.71,46460.0,79.9257,80.0237,79.8811,79.9792,46460.0
2021-02-23 11:05:00,89.71,89.76,89.61,89.64,36417.0,79.9792,80.0237,79.89,79.9168,36417.0
2021-02-23 11:10:00,89.63,89.68,89.59,89.62,37986.0,79.9078,79.9524,79.8722,79.8989,37986.0
2021-02-23 11:15:00,89.65,89.68,89.6,89.68,58599.0,79.9257,79.9524,79.8811,79.9524,58599.0
2021-02-23 11:20:00,89.68,89.8,89.65,89.78,28390.0,79.9524,80.0594,79.9257,80.0416,28390.0
2021-02-23 11:25:00,89.77,89.78,89.65,89.68,42061.0,80.0327,80.0416,79.9257,79.9524,42061.0
2021-02-23 11:30:00,89.68,89.77,89.64,89.77,39763.0,79.9524,80.0327,79.9168,80.0327,39763.0
2021-02-23 11:35:00,89.76,89.76,89.6,89.65,29223.0,80.0237,80.0237,79.8811,79.9257,29223.0
2021-02-23 11:40:00,89.66,89.66,89.52,89.54,54261.0,79.9346,79.9346,79.8098,79.8276,54261.0
2021-02-23 11:45:00,89.54,89.61,89.52,89.59,26195.0,79.8276,79.89,79.8098,79.8722,26195.0
2021-02-23 11:50:00,89.59,89.61,89.54,89.59,22204.0,79.8722,79.89,79.8276,79.8722,22204.0
2021-02-23 11:55:00,89.58,89.58,89.46,89.51,21954.0,79.8633,79.8633,79.7563,79.8009,21954.0
2021-02-23 12:00:00,89.5,89.5,89.34,89.34,60295.0,79.7919,79.7919,79.6493,79.6493,60295.0
2021-02-23 12:05:00,89.35,89.39,89.33,89.35,55695.0,79.6582,79.6939,79.6404,79.6582,55695.0
2021-02-23 12:10:00,89.34,89.42,89.34,89.38,29536.0,79.6493,79.7206,79.6493,79.685,29536.0
2021-02-23 12:15:00,89.38,89.53,89.36,89.48,57570.0,79.685,79.8187,79.6671,79.7741,57570.0
2021-02-23 12:20:00,89.48,89.48,89.4,89.4,19344.0,79.7741,79.7741,79.7028,79.7028,19344.0
2021-02-23 12:25:00,89.41,89.49,89.38,89.48,25858.0,79.7117,79.783,79.685,79.7741,25858.0
2021-02-23 12:30:00,89.48,89.6,89.47,89.57,42196.0,79.7741,79.8811,79.7652,79.8543,42196.0
2021-02-23 12:35:00,89.57,89.58,89.44,89.52,32427.0,79.8543,79.8633,79.7384,79.8098,32427.0
2021-02-23 12:40:00,89.51,89.53,89.46,89.46,18654.0,79.8009,79.8187,79.7563,79.7563,18654.0
2021-02-23 12:45:00,89.45,89.5,89.43,89.5,20908.0,79.7474,79.7919,79.7295,79.7919,20908.0
2021-02-23 12:50:00,89.49,89.5,89.38,89.45,43443.0,79.783,79.7919,79.685,79.7474,43443.0
2021-02-23 12:55:00,89.46,89.46,89.24,89.27,52057.0,79.7563,79.7563,79.5601,79.5869,52057.0
2021-02-23 13:00:00,89.25,89.37,89.25,89.33,37367.0,79.5691,79.676,79.5691,79.6404,37367.0
2021-02-23 13:05:00,89.33,89.39,89.33,89.38,23209.0,79.6404,79.6939,79.6404,79.685,23209.0
2021-02-23 13:10:00,89.39,89.45,89.36,89.43,80784.0,79.6939,79.7474,79.6671,79.7295,80784.0
2021-02-23 13:15:00,89.44,89.51,89.41,89.47,50988.0,79.7384,79.8009,79.7117,79.7652,50988.0
2021-02-23 13:20:00,89.47,89.53,89.44,89.51,18471.0,79.7652,79.8187,79.7384,79.8009,18471.0
2021-02-23 13:25:00,89.51,89.59,89.5,89.52,37496.0,79.8009,79.8722,79.7919,79.8098,37496.0
2021-02-23 13:30:00,89.52,89.55,89.5,89.5,21371.0,79.8098,79.8365,79.7919,79.7919,21371.0
2021-02-23 13:35:00,89.5,89.52,89.47,89.52,21752.0,79.7919,79.8098,79.7652,79.8098,21752.0
2021-02-23 13:40:00,89.52,89.52,89.41,89.47,25982.0,79.8098,79.8098,79.7117,79.7652,25982.0
2021-02-23 13:45:00,89.48,89.51,89.44,89.48,37273.0,79.7741,79.8009,79.7384,79.7741,37273.0
2021-02-23 13:50:00,89.47,89.52,89.44,89.51,25847.0,79.7652,79.8098,79.7384,79.8009,25847.0
2021-02-23 13:55:00,89.52,89.57,89.48,89.51,28877.0,79.8098,79.8543,79.7741,79.8009,28877.0
2021-02-23 14:00:00,89.5,89.51,89.44,89.51,31684.0,79.7919,79.8009,79.7384,79.8009,31684.0
2021-02-23 14:05:00,89.51,89.55,89.49,89.5,24377.0,79.8009,79.8365,79.783,79.7919,24377.0
2021-02-23 14:10:00,89.51,89.54,89.49,89.53,28591.0,79.8009,79.8276,79.783,79.8187,28591.0
2021-02-23 14:15:00,89.53,89.59,89.53,89.57,44359.0,79.8187,79.8722,79.8187,79.8543,44359.0
2021-02-23 14:20:00,89.57,89.58,89.53,89.54,35428.0,79.8543,79.8633,79.8187,79.8276,35428.0
2021-02-23 14:25:00,89.53,89.55,89.5,89.53,21495.0,79.8187,79.8365,79.7919,79.8187,21495.0
2021-02-23 14:30:00,89.52,89.57,89.42,89.43,32842.0,79.8098,79.8543,79.7206,79.7295,32842.0
2021-02-23 14:35:00,89.42,89.54,89.41,89.51,31624.0,79.7206,79.8276,79.7117,79.8009,31624.0
2021-02-23 14:40:00,89.51,89.59,89.5,89.56,27537.0,79.8009,79.8722,79.7919,79.8454,27537.0
2021-02-23 14:45:00,89.56,89.66,89.55,89.66,19622.0,79.8454,79.9346,79.8365,79.9346,19622.0
2021-02-23 14:50:00,89.66,89.84,89.66,89.77,80203.0,79.9346,80.0951,79.9346,80.0327,80203.0
2021-02-23 14:55:00,89.76,89.84,89.72,89.79,34370.0,80.0237,80.0951,79.9881,80.0505,34370.0
2021-02-23 15:00:00,89.8,89.81,89.73,89.76,55315.0,80.0594,80.0683,79.997,80.0237,55315.0
2021-02-23 15:05:00,89.77,89.83,89.75,89.79,58673.0,80.0327,80.0861,80.0148,80.0505,58673.0
2021-02-23 15:10:00,89.8,89.87,89.67,89.79,137906.0,80.0594,80.1218,79.9435,80.0505,137906.0
2021-02-23 15:15:00,89.78,89.84,89.76,89.82,37279.0,80.0416,80.0951,80.0237,80.0772,37279.0
2021-02-23 15:20:00,89.82,89.87,89.81,89.82,83494.0,80.0772,80.1218,80.0683,80.0772,83494.0
2021-02-23 15:25:00,89.83,89.91,89.81,89.9,58071.0,80.0861,80.1575,80.0683,80.1485,58071.0
2021-02-23 15:30:00,89.91,89.93,89.83,89.83,58110.0,80.1575,80.1753,80.0861,80.0861,58110.0
2021-02-23 15:35:00,89.84,89.89,89.78,89.84,91408.0,80.0951,80.1396,80.0416,80.0951,91408.0
2021-02-23 15:40:00,89.84,89.88,89.83,89.86,38432.0,80.0951,80.1307,80.0861,80.1129,38432.0
2021-02-23 15:45:00,89.86,89.86,89.75,89.77,71861.0,80.1129,80.1129,80.0148,80.0327,71861.0
2021-02-23 15:50:00,89.78,89.81,89.71,89.73,161942.0,80.0416,80.0683,79.9792,79.997,161942.0
2021-02-23 15:55:00,89.73,89.76,89.62,89.67,466945.0,79.997,80.0237,79.8989,79.9435,466945.0
2021-02-24 09:30:00,89.64,89.83,89.6,89.75,140571.0,79.9168,80.0861,79.8811,80.0148,140571.0
2021-02-24 09:35:00,89.75,89.8,89.49,89.61,75573.0,80.0148,80.0594,79.783,79.89,75573.0
2021-02-24 09:40:00,89.6,89.62,89.33,89.52,137959.0,79.8811,79.8989,79.6404,79.8098,137959.0
2021-02-24 09:45:00,89.51,89.67,89.51,89.66,111696.0,79.8009,79.9435,79.8009,79.9346,111696.0
2021-02-24 09:50:00,89.66,89.74,89.57,89.73,105408.0,79.9346,80.0059,79.8543,79.997,105408.0
2021-02-24 09:55:00,89.74,89.89,89.71,89.82,114091.0,80.0059,80.1396,79.9792,80.0772,114091.0
2021-02-24 10:00:00,89.81,89.99,89.77,89.97,57784.0,80.0683,80.2288,80.0327,80.211,57784.0
2021-02-24 10:05:00,89.98,90.02,89.75,89.78,128032.0,80.2199,80.2555,80.0148,80.0416,128032.0
2021-02-24 10:10:00,89.77,89.91,89.68,89.89,91232.0,80.0327,80.1575,79.9524,80.1396,91232.0
2021-02-24 10:15:00,89.89,89.91,89.77,89.88,71876.0,80.1396,80.1575,80.0327,80.1307,71876.0
2021-02-24 10:20:00,89.88,90.04,89.87,90.01,51969.0,80.1307,80.2734,80.1218,80.2466,51969.0
2021-02-24 10:25:00,90.0,90.0,89.81,89.85,90514.0,80.2377,80.2377,80.0683,80.104,90514.0
2021-02-24 10:30:00,89.84,89.9,89.81,89.85,48588.0,80.0951,80.1485,80.0683,80.104,48588.0
2021-02-24 10:35:00,89.85,89.96,89.84,89.9,108230.0,80.104,80.202,80.0951,80.1485,108230.0
2021-02-24 10:40:00,89.9,90.1,89.88,90.04,40682.0,80.1485,80.3269,80.1307,80.2734,40682.0
2021-02-24 10:45:00,90.03,90.08,89.98,90.04,32035.0,80.2644,80.309,80.2199,80.2734,32035.0
2021-02-24 10:50:00,90.03,90.08,89.99,90.02,40376.0,80.2644,80.309,80.2288,80.2555,40376.0
2021-02-24 10:55:00,90.03,90.07,89.95,90.07,47312.0,80.2644,80.3001,80.1931,80.3001,47312.0
2021-02-24 11:00:00,90.07,90.15,90.06,90.09,20309.0,80.3001,80.3714,80.2912,80.3179,20309.0
2021-02-24 11:05:00,90.1,90.18,90.09,90.14,35801.0,80.3269,80.3982,80.3179,80.3625,35801.0
2021-02-24 11:10:00,90.13,90.22,90.1,90.16,24620.0,80.3536,80.4338,80.3269,80.3803,24620.0
2021-02-24 11:15:00,90.15,90.25,90.12,90.19,18532.0,80.3714,80.4606,80.3447,80.4071,18532.0
2021-02-24 11:20:00,90.2,90.29,90.2,90.24,30388.0,80.416,80.4962,80.416,80.4517,30388.0
2021-02-24 11:25:00,90.27,90.33,90.24,90.27,60043.0,80.4784,80.5319,80.4517,80.4784,60043.0
2021-02-24 11:30:00,90.28,90.31,90.16,90.2,55929.0,80.4873,80.5141,80.3803,80.416,55929.0
2021-02-24 11:35:00,90.18,90.22,90.1,90.14,65016.0,80.3982,80.4338,80.3269,80.3625,65016.0
2021-02-24 11:40:00,90.12,90.16,90.06,90.16,32628.0,80.3447,80.3803,80.2912,80.3803,32628.0
2021-02-24 11:45:00,90.17,90.18,90.04,90.04,21859.0,80.3893,80.3982,80.2734,80.2734,21859.0
2021-02-24 11:50:00,90.04,90.09,90.0,90.09,18243.0,80.2734,80.3179,80.2377,80.3179,18243.0
2021-02-24 11:55:00,90.09,90.14,90.05,90.14,17438.0,80.3179,80.3625,80.2823,80.3625,17438.0
2021-02-24 12:00:00,90.13,90.19,90.11,90.18,44052.0,80.3536,80.4071,80.3358,80.3982,44052.0
2021-02-24 12:05:00,90.17,90.22,90.13,90.14,17843.0,80.3893,80.4338,80.3536,80.3625,17843.0
2021-02-24 12:10:00,90.14,90.17,90.11,90.13,16634.0,80.3625,80.3893,80.3358,80.3536,16634.0
2021-02-24 12:15:00,90.13,90.15,90.08,90.08,21371.0,80.3536,80.3714,80.309,80.309,21371.0
2021-02-24 12:20:00,90.09,90.13,90.06,90.09,33345.0,80.3179,80.3536,80.2912,80.3179,33345.0
2021-02-24 12:25:00,90.09,90.1,90.06,90.09,30599.0,80.3179,80.3269,80.2912,80.3179,30599.0
2021-02-24 12:30:00,90.09,90.16,90.08,90.14,36927.0,80.3179,80.3803,80.309,80.3625,36927.0
2021-02-24 12:35:00,90.14,90.16,90.08,90.09,28884.0,80.3625,80.3803,80.309,80.3179,28884.0
2021-02-24 12:40:00,90.1,90.13,90.06,90.06,26475.0,80.3269,80.3536,80.2912,80.2912,26475.0
2021-02-24 12:45:00,90.07,90.08,90.02,90.06,14953.0,80.3001,80.309,80.2555,80.2912,14953.0
2021-02-24 12:50:00,90.06,90.09,90.03,90.05,23355.0,80.2912,80.3179,80.2644,80.2823,23355.0
2021-02-24 12:55:00,90.06,90.1,90.02,90.04,42397.0,80.2912,80.3269,80.2555,80.2734,42397.0
2021-02-24 13:00:00,90.05,90.11,90.04,90.09,35245.0,80.2823,80.3358,80.2734,80.3179,35245.0
2021-02-24 13:05:00,90.08,90.14,90.08,90.13,22012.0,80.309,80.3625,80.309,80.3536,22012.0
2021-02-24 13:10:00,90.13,90.24,90.13,90.23,19135.0,80.3536,80.4517,80.3536,80.4428,19135.0
2021-02-24 13:15:00,90.24,90.28,90.22,90.23,45952.0,80.4517,80.4873,80.4338,80.4428,45952.0
2021-02-24 13:20:00,90.23,90.3,90.22,90.28,17413.0,80.4428,80.5052,80.4338,80.4873,17413.0
2021-02-24 13:25:00,90.29,90.43,90.29,90.4,64797.0,80.4962,80.6211,80.4962,80.5943,64797.0
2021-02-24 13:30:00,90.41,90.46,90.4,90.41,64417.0,80.6032,80.6478,80.5943,80.6032,64417.0
2021-02-24 13:35:00,90.4,90.48,90.4,90.43,31921.0,80.5943,80.6656,80.5943,80.6211,31921.0
2021-02-24 13:40:00,90.43,90.47,90.4,90.41,26701.0,80.6211,80.6567,80.5943,80.6032,26701.0
2021-02-24 13:45:00,90.4,90.42,90.31,90.31,19175.0,80.5943,80.6121,80.5141,80.5141,19175.0
2021-02-24 13:50:00,90.31,90.35,90.27,90.27,22831.0,80.5141,80.5497,80.4784,80.4784,22831.0
2021-02-24 13:55:00,90.27,90.34,90.25,90.34,20025.0,80.4784,80.5408,80.4606,80.5408,20025.0
2021-02-24 14:00:00,90.35,90.36,90.3,90.31,17604.0,80.5497,80.5587,80.5052,80.5141,17604.0
2021-02-24 14:05:00,90.31,90.33,90.28,90.32,21453.0,80.5141,80.5319,80.4873,80.523,21453.0
2021-02-24 14:10:00,90.32,90.34,90.26,90.27,47210.0,80.523,80.5408,80.4695,80.4784,47210.0
2021-02-24 14:15:00,90.28,90.3,90.25,90.28,24403.0,80.4873,80.5052,80.4606,80.4873,24403.0
2021-02-24 14:20:00,90.28,90.31,90.23,90.26,25032.0,80.4873,80.5141,80.4428,80.4695,25032.0
2021-02-24 14:25:00,90.27,90.32,90.26,90.26,18468.0,80.4784,80.523,80.4695,80.4695,18468.0
2021-02-24 14:30:00,90.26,90.3,90.23,90.28,29369.0,80.4695,80.5052,80.4428,80.4873,29369.0
2021-02-24 14:35:00,90.28,90.3,90.25,90.27,17641.0,80.4873,80.5052,80.4606,80.4784,17641.0
2021-02-24 14:40:00,90.27,90.33,90.25,90.32,41839.0,80.4784,80.5319,80.4606,80.523,41839.0
2021-02-24 14:45:00,90.31,90.37,90.29,90.3,17818.0,80.5141,80.5676,80.4962,80.5052,17818.0
2021-02-24 14:50:00,90.31,90.33,90.27,90.31,27611.0,80.5141,80.5319,80.4784,80.5141,27611.0
2021-02-24 14:55:00,90.31,90.33,90.29,90.32,36568.0,80.5141,80.5319,80.4962,80.523,36568.0
2021-02-24 15:00:00,90.31,90.34,90.29,90.31,21119.0,80.5141,80.5408,80.4962,80.5141,21119.0
2021-02-24 15:05:00,90.31,90.38,90.29,90.36,24847.0,80.5141,80.5765,80.4962,80.5587,24847.0
2021-02-24 15:10:00,90.37,90.39,90.35,90.38,29923.0,80.5676,80.5854,80.5497,80.5765,29923.0
2021-02-24 15:15:00,90.38,90.4,90.33,90.34,53423.0,80.5765,80.5943,80.5319,80.5408,53423.0
2021-02-24 15:20:00,90.33,90.34,90.3,90.34,30779.0,80.5319,80.5408,80.5052,80.5408,30779.0
2021-02-24 15:25:00,90.33,90.33,90.28,90.31,19772.0,80.5319,80.5319,80.4873,80.5141,19772.0
2021-02-24 15:30:00,90.31,90.32,90.28,90.3,36635.0,80.5141,80.523,80.4873,80.5052,36635.0
2021-02-24 15:35:00,90.3,90.32,90.28,90.3,39311.0,80.5052,80.523,80.4873,80.5052,39311.0
2021-02-24 15:40:00,90.3,90.33,90.26,90.27,48138.0,80.5052,80.5319,80.4695,80.4784,48138.0
2021-02-24 15:45:00,90.26,90.28,90.22,90.24,53252.0,80.4695,80.4873,80.4338,80.4517,53252.0
2021-02-24 15:50:00,90.24,90.26,90.18,90.19,126201.0,80.4517,80.4695,80.3982,80.4071,126201.0
2021-02-24 15:55:00,90.2,90.25,90.17,90.18,486137.0,80.416,80.4606,80.3893,80.3982,486137.0
2021-02-25 09:30:00,90.15,90.24,89.95,90.18,125482.0,80.3714,80.4517,80.1931,80.3982,125482.0
2021-02-25 09:35:00,90.19,90.27,90.06,90.14,101805.0,80.4071,80.4784,80.2912,80.3625,101805.0
2021-02-25 09:40:00,90.13,90.35,90.05,90.35,95739.0,80.3536,80.5497,80.2823,80.5497,95739.0
2021-02-25 09:45:00,90.36,90.54,90.31,90.54,80515.0,80.5587,80.7191,80.5141,80.7191,80515.0
2021-02-25 09:50:00,90.55,90.69,90.54,90.58,142727.0,80.728,80.8529,80.7191,80.7548,142727.0
2021-02-25 09:55:00,90.58,90.8,90.58,90.66,59751.0,80.7548,80.9509,80.7548,80.8261,59751.0
2021-02-25 10:00:00,90.66,90.78,90.61,90.69,59747.0,80.8261,80.9331,80.7815,80.8529,59747.0
2021-02-25 10:05:00,90.7,90.78,90.6,90.67,69738.0,80.8618,80.9331,80.7726,80.835,69738.0
2021-02-25 10:10:00,90.69,90.84,90.67,90.71,94839.0,80.8529,80.9866,80.835,80.8707,94839.0
2021-02-25 10:15:00,90.71,90.77,90.67,90.76,62250.0,80.8707,80.9242,80.835,80.9153,62250.0
2021-02-25 10:20:00,90.76,90.85,90.75,90.8,76121.0,80.9153,80.9955,80.9064,80.9509,76121.0
2021-02-25 10:25:00,90.8,90.82,90.54,90.63,139671.0,80.9509,80.9688,80.7191,80.7994,139671.0
2021-02-25 10:30:00,90.63,90.66,90.51,90.66,83787.0,80.7994,80.8261,80.6924,80.8261,83787.0
2021-02-25 10:35:00,90.65,90.73,90.44,90.5,75825.0,80.8172,80.8885,80.63,80.6835,75825.0
2021-02-25 10:40:00,90.49,90.66,90.49,90.62,72538.0,80.6746,80.8261,80.6746,80.7905,72538.0
2021-02-25 10:45:00,90.61,90.61,90.46,90.52,118197.0,80.7815,80.7815,80.6478,80.7013,118197.0
2021-02-25 10:50:00,90.53,90.57,90.36,90.45,171205.0,80.7102,80.7459,80.5587,80.6389,171205.0
2021-02-25 10:55:00,90.45,90.52,90.4,90.45,63274.0,80.6389,80.7013,80.5943,80.6389,63274.0
2021-02-25 11:00:00,90.46,90.46,90.39,90.46,31147.0,80.6478,80.6478,80.5854,80.6478,31147.0
2021-02-25 11:05:00,90.47,90.58,90.39,90.53,35263.0,80.6567,80.7548,80.5854,80.7102,35263.0
2021-02-25 11:10:00,90.54,90.54,90.42,90.48,31844.0,80.7191,80.7191,80.6121,80.6656,31844.0
2021-02-25 11:15:00,90.48,90.57,90.45,90.48,32030.0,80.6656,80.7459,80.6389,80.6656,32030.0
2021-02-25 11:20:00,90.48,90.53,90.31,90.39,52382.0,80.6656,80.7102,80.5141,80.5854,52382.0
2021-02-25 11:25:00,90.39,90.41,90.22,90.28,23401.0,80.5854,80.6032,80.4338,80.4873,23401.0
2021-02-25 11:30:00,90.25,90.29,90.15,90.16,43231.0,80.4606,80.4962,80.3714,80.3803,43231.0
2021-02-25 11:35:00,90.16,90.21,90.08,90.1,36466.0,80.3803,80.4249,80.309,80.3269,36466.0
2021-02-25 11:40:00,90.1,90.17,90.07,90.14,82180.0,80.3269,80.3893,80.3001,80.3625,82180.0
2021-02-25 11:45:00,90.13,90.13,89.91,89.94,47851.0,80.3536,80.3536,80.1575,80.1842,47851.0
2021-02-25 11:50:00,89.94,89.96,89.81,89.85,77801.0,80.1842,80.202,80.0683,80.104,77801.0
2021-02-25 11:55:00,89.85,89.89,89.72,89.74,33482.0,80.104,80.1396,79.9881,80.0059,33482.0
2021-02-25 12:00:00,89.74,89.74,89.63,89.7,39233.0,80.0059,80.0059,79.9078,79.9702,39233.0
2021-02-25 12:05:00,89.72,89.73,89.55,89.57,23138.0,79.9881,79.997,79.8365,79.8543,23138.0
2021-02-25 12:10:00,89.57,89.6,89.45,89.59,43666.0,79.8543,79.8811,79.7474,79.8722,43666.0
2021-02-25 12:15:00,89.58,89.68,89.52,89.52,37809.0,79.8633,79.9524,79.8098,79.8098,37809.0
2021-02-25 12:20:00,89.51,89.63,89.44,89.61,46725.0,79.8009,79.9078,79.7384,79.89,46725.0
2021-02-25 12:25:00,89.6,89.6,89.4,89.42,46041.0,79.8811,79.8811,79.7028,79.7206,46041.0
2021-02-25 12:30:00,89.41,89.41,89.17,89.25,66439.0,79.7117,79.7117,79.4977,79.5691,66439.0
2021-02-25 12:35:00,89.25,89.29,89.12,89.28,35988.0,79.5691,79.6047,79.4532,79.5958,35988.0
2021-02-25 12:40:00,89.28,89.28,89.05,89.08,66704.0,79.5958,79.5958,79.3907,79.4175,66704.0
2021-02-25 12:45:00,89.07,89.18,88.99,89.11,49191.0,79.4086,79.5066,79.3373,79.4442,49191.0
2021-02-25 12:50:00,89.1,89.11,88.78,88.79,80847.0,79.4353,79.4442,79.15,79.159,80847.0
2021-02-25 12:55:00,88.78,88.83,88.69,88.71,65776.0,79.15,79.1946,79.0698,79.0876,65776.0
2021-02-25 13:00:00,88.68,88.77,88.28,88.45,165887.0,79.0609,79.1411,78.7043,78.8558,165887.0
2021-02-25 13:05:00,88.47,88.64,88.36,88.63,81427.0,78.8737,79.0252,78.7756,79.0163,81427.0
2021-02-25 13:10:00,88.62,88.78,88.57,88.77,77371.0,79.0074,79.15,78.9628,79.1411,77371.0
2021-02-25 13:15:00,88.77,88.78,88.63,88.77,85470.0,79.1411,79.15,79.0163,79.1411,85470.0
2021-02-25 13:20:00,88.77,88.88,88.77,88.86,73503.0,79.1411,79.2392,79.1411,79.2214,73503.0
2021-02-25 13:25:00,88.88,88.89,88.72,88.84,108477.0,79.2392,79.2481,79.0965,79.2035,108477.0
2021-02-25 13:30:00,88.84,88.88,88.68,88.7,132235.0,79.2035,79.2392,79.0609,79.0787,132235.0
2021-02-25 13:35:00,88.7,88.7,88.58,88.68,59003.0,79.0787,79.0787,78.9717,79.0609,59003.0
2021-02-25 13:40:00,88.69,88.86,88.67,88.83,77844.0,79.0698,79.2214,79.052,79.1946,77844.0
2021-02-25 13:45:00,88.83,88.89,88.76,88.88,72943.0,79.1946,79.2481,79.1322,79.2392,72943.0
2021-02-25 13:50:00,88.89,88.9,88.7,88.72,62170.0,79.2481,79.257,79.0787,79.0965,62170.0
2021-02-25 13:55:00,88.71,88.77,88.65,88.76,84053.0,79.0876,79.1411,79.0341,79.1322,84053.0
2021-02-25 14:00:00,88.76,88.87,88.68,88.87,116119.0,79.1322,79.2303,79.0609,79.2303,116119.0
2021-02-25 14:05:00,88.86,88.98,88.84,88.96,67394.0,79.2214,79.3283,79.2035,79.3105,67394.0
2021-02-25 14:10:00,88.96,89.07,88.95,88.99,61135.0,79.3105,79.4086,79.3016,79.3373,61135.0
2021-02-25 14:15:00,88.99,89.17,88.99,89.17,48291.0,79.3373,79.4977,79.3373,79.4977,48291.0
2021-02-25 14:20:00,89.18,89.27,89.15,89.26,56311.0,79.5066,79.5869,79.4799,79.578,56311.0
2021-02-25 14:25:00,89.26,89.28,89.21,89.25,52721.0,79.578,79.5958,79.5334,79.5691,52721.0
2021-02-25 14:30:00,89.25,89.26,89.15,89.17,87778.0,79.5691,79.578,79.4799,79.4977,87778.0
2021-02-25 14:35:00,89.18,89.18,89.05,89.06,85702.0,79.5066,79.5066,79.3907,79.3997,85702.0
2021-02-25 14:40:00,89.05,89.16,89.02,89.04,82343.0,79.3907,79.4888,79.364,79.3818,82343.0
2021-02-25 14:45:00,89.05,89.09,88.9,88.92,100699.0,79.3907,79.4264,79.257,79.2749,100699.0
2021-02-25 14:50:00,88.91,89.01,88.85,88.85,76947.0,79.2659,79.3551,79.2124,79.2124,76947.0
2021-02-25 14:55:00,88.86,88.91,88.82,88.83,92093.0,79.2214,79.2659,79.1857,79.1946,92093.0
2021-02-25 15:00:00,88.81,88.92,88.76,88.79,67476.0,79.1768,79.2749,79.1322,79.159,67476.0
2021-02-25 15:05:00,88.79,88.87,88.63,88.67,98046.0,79.159,79.2303,79.0163,79.052,98046.0
2021-02-25 15:10:00,88.67,88.82,88.66,88.75,118096.0,79.052,79.1857,79.0431,79.1233,118096.0
2021-02-25 15:15:00,88.74,88.74,88.6,88.64,92857.0,79.1144,79.1144,78.9896,79.0252,92857.0
2021-02-25 15:20:00,88.64,88.67,88.47,88.5,112813.0,79.0252,79.052,78.8737,78.9004,112813.0
2021-02-25 15:25:00,88.51,88.66,88.49,88.54,136290.0,78.9093,79.0431,78.8915,78.9361,136290.0
2021-02-25 15:30:00,88.54,88.57,88.36,88.37,126480.0,78.9361,78.9628,78.7756,78.7845,126480.0
2021-02-25 15:35:00,88.37,88.37,88.14,88.29,130222.0,78.7845,78.7845,78.5795,78.7132,130222.0
2021-02-25 15:40:00,88.29,88.35,88.15,88.33,257854.0,78.7132,78.7667,78.5884,78.7488,257854.0
2021-02-25 15:45:00,88.33,88.69,88.31,88.63,432956.0,78.7488,79.0698,78.731,79.0163,432956.0
2021-02-25 15:50:00,88.63,88.89,88.62,88.85,538940.0,79.0163,79.2481,79.0074,79.2124,538940.0
2021-02-25 15:55:00,88.85,88.85,88.69,88.69,899484.0,79.2124,79.2124,79.0698,79.0698,899484.0
2021-02-26 09:30:00,88.86,88.95,88.61,88.73,117870.0,79.2214,79.3016,78.9985,79.1055,117870.0
2021-02-26 09:35:00,88.74,88.81,88.53,88.64,94759.0,79.1144,79.1768,78.9272,79.0252,94759.0
2021-02-26 09:40:00,88.63,88.96,88.6,88.91,87250.0,79.0163,79.3105,78.9896,79.2659,87250.0
2021-02-26 09:45:00,88.89,88.99,88.75,88.98,112913.0,79.2481,79.3373,79.1233,79.3283,112913.0
2021-02-26 09:50:00,88.97,89.04,88.87,88.9,122178.0,79.3194,79.3818,79.2303,79.257,122178.0
2021-02-26 09:55:00,88.89,88.9,88.67,88.77,132471.0,79.2481,79.257,79.052,79.1411,132471.0
2021-02-26 10:00:00,88.77,88.8,88.51,88.64,127241.0,79.1411,79.1679,78.9093,79.0252,127241.0
2021-02-26 10:05:00,88.64,88.77,88.56,88.72,116723.0,79.0252,79.1411,78.9539,79.0965,116723.0
2021-02-26 10:10:00,88.73,88.88,88.68,88.81,100091.0,79.1055,79.2392,79.0609,79.1768,100091.0
2021-02-26 10:15:00,88.8,88.87,88.69,88.8,124358.0,79.1679,79.2303,79.0698,79.1679,124358.0
2021-02-26 10:20:00,88.81,88.81,88.24,88.29,205710.0,79.1768,79.1768,78.6686,78.7132,205710.0
2021-02-26 10:25:00,88.31,88.45,88.03,88.09,218418.0,78.731,78.8558,78.4814,78.5349,218418.0
2021-02-26 10:30:00,88.08,88.21,88.04,88.12,126167.0,78.526,78.6419,78.4903,78.5616,126167.0
2021-02-26 10:35:00,88.14,88.41,87.96,88.39,188457.0,78.5795,78.8202,78.419,78.8023,188457.0
2021-02-26 10:40:00,88.38,88.45,88.27,88.41,148700.0,78.7934,78.8558,78.6954,78.8202,148700.0
2021-02-26 10:45:00,88.42,88.54,88.36,88.44,329423.0,78.8291,78.9361,78.7756,78.8469,329423.0
2021-02-26 10:50:00,88.43,88.55,88.29,88.44,213972.0,78.838,78.945,78.7132,78.8469,213972.0
2021-02-26 10:55:00,88.44,88.55,88.39,88.44,211920.0,78.8469,78.945,78.8023,78.8469,211920.0
2021-02-26 11:00:00,88.44,88.67,88.39,88.62,161876.0,78.8469,79.052,78.8023,79.0074,161876.0
2021-02-26 11:05:00,88.63,88.73,88.6,88.61,170086.0,79.0163,79.1055,78.9896,78.9985,170086.0
2021-02-26 11:10:00,88.62,88.67,88.49,88.55,186702.0,79.0074,79.052,78.8915,78.945,186702.0
2021-02-26 11:15:00,88.54,88.59,88.34,88.38,110756.0,78.9361,78.9806,78.7578,78.7934,110756.0
2021-02-26 11:20:00,88.39,88.39,88.15,88.21,122006.0,78.8023,78.8023,78.5884,78.6419,122006.0
2021-02-26 11:25:00,88.23,88.26,88.07,88.11,49381.0,78.6597,78.6864,78.517,78.5527,49381.0
2021-02-26 11:30:00,88.12,88.2,88.09,88.15,65973.0,78.5616,78.6329,78.5349,78.5884,65973.0
2021-02-26 11:35:00,88.14,88.38,88.14,88.35,94939.0,78.5795,78.7934,78.5795,78.7667,94939.0
2021-02-26 11:40:00,88.36,88.42,88.25,88.3,55764.0,78.7756,78.8291,78.6775,78.7221,55764.0
2021-02-26 11:45:00,88.33,88.34,88.16,88.25,62570.0,78.7488,78.7578,78.5973,78.6775,62570.0
2021-02-26 11:50:00,88.26,88.26,88.1,88.21,58157.0,78.6864,78.6864,78.5438,78.6419,58157.0
2021-02-26 11:55:00,88.2,88.32,88.18,88.25,48850.0,78.6329,78.7399,78.6151,78.6775,48850.0
2021-02-26 12:00:00,88.27,88.37,88.24,88.33,59794.0,78.6954,78.7845,78.6686,78.7488,59794.0
2021-02-26 12:05:00,88.33,88.42,88.26,88.4,58621.0,78.7488,78.8291,78.6864,78.8113,58621.0
2021-02-26 12:10:00,88.41,88.58,88.39,88.54,81199.0,78.8202,78.9717,78.8023,78.9361,81199.0
2021-02-26 12:15:00,88.53,88.56,88.47,88.5,109994.0,78.9272,78.9539,78.8737,78.9004,109994.0
2021-02-26 12:20:00,88.49,88.54,88.46,88.52,70258.0,78.8915,78.9361,78.8647,78.9182,70258.0
2021-02-26 12:25:00,88.53,88.54,88.4,88.43,97753.0,78.9272,78.9361,78.8113,78.838,97753.0
2021-02-26 12:30:00,88.45,88.68,88.45,88.64,88661.0,78.8558,79.0609,78.8558,79.0252,88661.0
2021-02-26 12:35:00,88.65,88.68,88.5,88.52,119034.0,79.0341,79.0609,78.9004,78.9182,119034.0
2021-02-26 12:40:00,88.52,88.62,88.47,88.62,109557.0,78.9182,79.0074,78.8737,79.0074,109557.0
2021-02-26 12:45:00,88.64,88.66,88.48,88.48,116324.0,79.0252,79.0431,78.8826,78.8826,116324.0
2021-02-26 12:50:00,88.47,88.62,88.43,88.56,94400.0,78.8737,79.0074,78.838,78.9539,94400.0
2021-02-26 12:55:00,88.56,88.56,88.4,88.44,94661.0,78.9539,78.9539,78.8113,78.8469,94661.0
2021-02-26 13:00:00,88.44,88.44,88.28,88.36,98259.0,78.8469,78.8469,78.7043,78.7756,98259.0
2021-02-26 13:05:00,88.34,88.44,88.27,88.43,47661.0,78.7578,78.8469,78.6954,78.838,47661.0
2021-02-26 13:10:00,88.43,88.43,88.34,88.37,59510.0,78.838,78.838,78.7578,78.7845,59510.0
2021-02-26 13:15:00,88.39,88.43,88.35,88.42,49682.0,78.8023,78.838,78.7667,78.8291,49682.0
2021-02-26 13:20:00,88.41,88.49,88.41,88.47,40443.0,78.8202,78.8915,78.8202,78.8737,40443.0
2021-02-26 13:25:00,88.48,88.57,88.45,88.54,32951.0,78.8826,78.9628,78.8558,78.9361,32951.0
2021-02-26 13:30:00,88.55,88.59,88.4,88.48,60483.0,78.945,78.9806,78.8113,78.8826,60483.0
2021-02-26 13:35:00,88.48,88.49,88.42,88.45,48099.0,78.8826,78.8915,78.8291,78.8558,48099.0
2021-02-26 13:40:00,88.46,88.55,88.44,88.52,43323.0,78.8647,78.945,78.8469,78.9182,43323.0
2021-02-26 13:45:00,88.52,88.59,88.21,88.27,47710.0,78.9182,78.9806,78.6419,78.6954,47710.0
2021-02-26 13:50:00,88.27,88.28,88.13,88.22,36094.0,78.6954,78.7043,78.5705,78.6508,36094.0
2021-02-26 13:55:00,88.21,88.38,88.21,88.28,41439.0,78.6419,78.7934,78.6419,78.7043,41439.0
2021-02-26 14:00:00,88.29,88.48,88.28,88.29,57823.0,78.7132,78.8826,78.7043,78.7132,57823.0
2021-02-26 14:05:00,88.32,88.34,88.2,88.22,58434.0,78.7399,78.7578,78.6329,78.6508,58434.0
2021-02-26 14:10:00,88.22,88.22,88.1,88.13,32044.0,78.6508,78.6508,78.5438,78.5705,32044.0
2021-02-26 14:15:00,88.13,88.15,87.79,87.81,47153.0,78.5705,78.5884,78.2674,78.2853,47153.0
2021-02-26 14:20:00,87.83,87.92,87.75,87.81,71935.0,78.3031,78.3833,78.2318,78.2853,71935.0
2021-02-26 14:25:00,87.81,87.96,87.8,87.92,62449.0,78.2853,78.419,78.2763,78.3833,62449.0
2021-02-26 14:30:00,87.93,88.07,87.86,88.06,62678.0,78.3922,78.517,78.3298,78.5081,62678.0
2021-02-26 14:35:00,88.06,88.07,88.0,88.05,61738.0,78.5081,78.517,78.4546,78.4992,61738.0
2021-02-26 14:40:00,88.05,88.06,87.9,87.95,69652.0,78.4992,78.5081,78.3655,78.4101,69652.0
2021-02-26 14:45:00,87.95,88.15,87.95,88.14,55875.0,78.4101,78.5884,78.4101,78.5795,55875.0
2021-02-26 14:50:00,88.13,88.13,88.04,88.05,81431.0,78.5705,78.5705,78.4903,78.4992,81431.0
2021-02-26 14:55:00,88.04,88.12,88.0,88.05,84591.0,78.4903,78.5616,78.4546,78.4992,84591.0
2021-02-26 15:00:00,88.08,88.22,88.06,88.19,131183.0,78.526,78.6508,78.5081,78.624,131183.0
2021-02-26 15:05:00,88.19,88.33,88.15,88.3,70736.0,78.624,78.7488,78.5884,78.7221,70736.0
2021-02-26 15:10:00,88.3,88.32,88.13,88.17,76821.0,78.7221,78.7399,78.5705,78.6062,76821.0
2021-02-26 15:15:00,88.16,88.21,88.15,88.21,83006.0,78.5973,78.6419,78.5884,78.6419,83006.0
2021-02-26 15:20:00,88.2,88.22,88.01,88.02,73061.0,78.6329,78.6508,78.4636,78.4725,73061.0
2021-02-26 15:25:00,88.01,88.02,87.87,87.91,96242.0,78.4636,78.4725,78.3387,78.3744,96242.0
2021-02-26 15:30:00,87.9,87.91,87.68,87.68,112549.0,78.3655,78.3744,78.1694,78.1694,112549.0
2021-02-26 15:35:00,87.68,87.68,87.51,87.53,86484.0,78.1694,78.1694,78.0178,78.0356,86484.0
2021-02-26 15:40:00,87.51,87.68,87.49,87.63,95801.0,78.0178,78.1694,78.0,78.1248,95801.0
2021-02-26 15:45:00,87.64,87.93,87.62,87.88,205829.0,78.1337,78.3922,78.1159,78.3477,205829.0
2021-02-26 15:50:00,87.87,87.88,87.55,87.58,221753.0,78.3387,78.3477,78.0535,78.0802,221753.0
2021-02-26 15:55:00,87.57,87.7,87.29,87.35,674378.0,78.0713,78.1872,77.8217,77.8751,674378.0
2021-03-01 09:30:00,88.32,89.03,88.26,88.69,142026.0,78.7399,79.3729,78.6864,79.0698,142026.0
2021-03-01 09:35:00,88.71,89.08,88.61,88.99,94945.0,79.0876,79.4175,78.9985,79.3373,94945.0
2021-03-01 09:40:00,89.0,89.06,88.74,88.76,65603.0,79.3462,79.3997,79.1144,79.1322,65603.0
2021-03-01 09:45:00,88.75,88.77,88.46,88.51,57069.0,79.1233,79.1411,78.8647,78.9093,57069.0
2021-03-01 09:50:00,88.54,88.54,88.33,88.35,61693.0,78.9361,78.9361,78.7488,78.7667,61693.0
2021-03-01 09:55:00,88.38,88.44,88.27,88.27,37425.0,78.7934,78.8469,78.6954,78.6954,37425.0
2021-03-01 10:00:00,88.29,88.5,88.24,88.45,49341.0,78.7132,78.9004,78.6686,78.8558,49341.0
2021-03-01 10:05:00,88.44,88.53,88.4,88.52,42545.0,78.8469,78.9272,78.8113,78.9182,42545.0
2021-03-01 10:10:00,88.51,88.51,88.38,88.44,30024.0,78.9093,78.9093,78.7934,78.8469,30024.0
2021-03-01 10:15:00,88.45,88.66,88.45,88.51,35547.0,78.8558,79.0431,78.8558,78.9093,35547.0
2021-03-01 10:20:00,88.5,88.58,88.41,88.41,30280.0,78.9004,78.9717,78.8202,78.8202,30280.0
2021-03-01 10:25:00,88.41,88.54,88.34,88.52,50254.0,78.8202,78.9361,78.7578,78.9182,50254.0
2021-03-01 10:30:00,88.52,88.62,88.46,88.55,43238.0,78.9182,79.0074,78.8647,78.945,43238.0
2021-03-01 10:35:00,88.54,88.59,88.5,88.59,26037.0,78.9361,78.9806,78.9004,78.9806,26037.0
2021-03-01 10:40:00,88.59,88.66,88.48,88.59,42992.0,78.9806,79.0431,78.8826,78.9806,42992.0
2021-03-01 10:45:00,88.59,88.76,88.58,88.73,81045.0,78.9806,79.1322,78.9717,79.1055,81045.0
2021-03-01 10:50:00,88.73,88.82,88.69,88.82,81075.0,79.1055,79.1857,79.0698,79.1857,81075.0
2021-03-01 10:55:00,88.81,88.97,88.8,88.86,105489.0,79.1768,79.3194,79.1679,79.2214,105489.0
2021-03-01 11:00:00,88.85,88.89,88.45,88.47,125265.0,79.2124,79.2481,78.8558,78.8737,125265.0
2021-03-01 11:05:00,88.47,88.51,88.38,88.49,33649.0,78.8737,78.9093,78.7934,78.8915,33649.0
2021-03-01 11:10:00,88.48,88.61,88.44,88.5,87805.0,78.8826,78.9985,78.8469,78.9004,87805.0
2021-03-01 11:15:00,88.51,88.68,88.51,88.68,57307.0,78.9093,79.0609,78.9093,79.0609,57307.0
2021-03-01 11:20:00,88.67,88.67,88.52,88.53,30546.0,79.052,79.052,78.9182,78.9272,30546.0
2021-03-01 11:25:00,88.54,88.55,88.39,88.4,44284.0,78.9361,78.945,78.8023,78.8113,44284.0
2021-03-01 11:30:00,88.41,88.44,88.33,88.34,40206.0,78.8202,78.8469,78.7488,78.7578,40206.0
2021-03-01 11:35:00,88.34,88.49,88.32,88.37,54528.0,78.7578,78.8915,78.7399,78.7845,54528.0
2021-03-01 11:40:00,88.37,88.45,88.35,88.45,34046.0,78.7845,78.8558,78.7667,78.8558,34046.0
2021-03-01 11:45:00,88.45,88.45,88.31,88.31,29037.0,78.8558,78.8558,78.731,78.731,29037.0
2021-03-01 11:50:00,88.31,88.51,88.3,88.5,50521.0,78.731,78.9093,78.7221,78.9004,50521.0
2021-03-01 11:55:00,88.51,88.52,88.45,88.48,24222.0,78.9093,78.9182,78.8558,78.8826,24222.0
2021-03-01 12:00:00,88.48,88.56,88.48,88.48,21621.0,78.8826,78.9539,78.8826,78.8826,21621.0
2021-03-01 12:05:00,88.48,88.53,88.45,88.47,21409.0,78.8826,78.9272,78.8558,78.8737,21409.0
2021-03-01 12:10:00,88.49,88.57,88.48,88.5,55375.0,78.8915,78.9628,78.8826,78.9004,55375.0
2021-03-01 12:15:00,88.51,88.52,88.44,88.45,58884.0,78.9093,78.9182,78.8469,78.8558,58884.0
2021-03-01 12:20:00,88.45,88.5,88.43,88.45,67870.0,78.8558,78.9004,78.838,78.8558,67870.0
2021-03-01 12:25:00,88.45,88.46,88.39,88.39,108150.0,78.8558,78.8647,78.8023,78.8023,108150.0
2021-03-01 12:30:00,88.39,88.44,88.35,88.36,150319.0,78.8023,78.8469,78.7667,78.7756,150319.0
2021-03-01 12:35:00,88.36,88.36,88.17,88.18,133169.0,78.7756,78.7756,78.6062,78.6151,133169.0
2021-03-01 12:40:00,88.18,88.29,88.14,88.26,142136.0,78.6151,78.7132,78.5795,78.6864,142136.0
2021-03-01 12:45:00,88.27,88.38,88.26,88.37,161144.0,78.6954,78.7934,78.6864,78.7845,161144.0
2021-03-01 12:50:00,88.38,88.38,88.17,88.18,117427.0,78.7934,78.7934,78.6062,78.6151,117427.0
2021-03-01 12:55:00,88.19,88.21,88.1,88.13,132031.0,78.624,78.6419,78.5438,78.5705,132031.0
2021-03-01 13:00:00,88.14,88.21,88.1,88.2,70827.0,78.5795,78.6419,78.5438,78.6329,70827.0
2021-03-01 13:05:00,88.2,88.24,88.11,88.12,42021.0,78.6329,78.6686,78.5527,78.5616,42021.0
2021-03-01 13:10:00,88.12,88.16,88.01,88.01,55461.0,78.5616,78.5973,78.4636,78.4636,55461.0
2021-03-01 13:15:00,88.01,88.02,87.89,87.89,88810.0,78.4636,78.4725,78.3566,78.3566,88810.0
2021-03-01 13:20:00,87.89,87.99,87.89,87.94,111606.0,78.3566,78.4457,78.3566,78.4012,111606.0
2021-03-01 13:25:00,87.93,88.07,87.93,88.07,38414.0,78.3922,78.517,78.3922,78.517,38414.0
2021-03-01 13:30:00,88.08,88.12,88.06,88.09,38399.0,78.526,78.5616,78.5081,78.5349,38399.0
2021-03-01 13:35:00,88.1,88.12,88.03,88.06,29603.0,78.5438,78.5616,78.4814,78.5081,29603.0
2021-03-01 13:40:00,88.06,88.09,88.04,88.05,44608.0,78.5081,78.5349,78.4903,78.4992,44608.0
2021-03-01 13:45:00,88.07,88.17,88.07,88.15,46350.0,78.517,78.6062,78.517,78.5884,46350.0
2021-03-01 13:50:00,88.14,88.2,88.13,88.18,45040.0,78.5795,78.6329,78.5705,78.6151,45040.0
2021-03-01 13:55:00,88.19,88.27,88.19,88.2,22738.0,78.624,78.6954,78.624,78.6329,22738.0
2021-03-01 14:00:00,88.21,88.27,88.21,88.25,41303.0,78.6419,78.6954,78.6419,78.6775,41303.0
2021-03-01 14:05:00,88.25,88.31,88.17,88.25,132228.0,78.6775,78.731,78.6062,78.6775,132228.0
2021-03-01 14:10:00,88.25,88.3,88.21,88.22,49382.0,78.6775,78.7221,78.6419,78.6508,49382.0
2021-03-01 14:15:00,88.23,88.23,88.16,88.18,60682.0,78.6597,78.6597,78.5973,78.6151,60682.0
2021-03-01 14:20:00,88.19,88.22,88.17,88.2,28432.0,78.624,78.6508,78.6062,78.6329,28432.0
2021-03-01 14:25:00,88.18,88.19,88.12,88.17,47237.0,78.6151,78.624,78.5616,78.6062,47237.0
2021-03-01 14:30:00,88.18,88.22,88.18,88.18,30536.0,78.6151,78.6508,78.6151,78.6151,30536.0
2021-03-01 14:35:00,88.18,88.25,88.18,88.24,37420.0,78.6151,78.6775,78.6151,78.6686,37420.0
2021-03-01 14:40:00,88.25,88.42,88.25,88.38,36718.0,78.6775,78.8291,78.6775,78.7934,36718.0
2021-03-01 14:45:00,88.38,88.39,88.31,88.34,31546.0,78.7934,78.8023,78.731,78.7578,31546.0
2021-03-01 14:50:00,88.35,88.35,88.27,88.3,47717.0,78.7667,78.7667,78.6954,78.7221,47717.0
2021-03-01 14:55:00,88.29,88.31,88.25,88.25,32781.0,78.7132,78.731,78.6775,78.6775,32781.0
2021-03-01 15:00:00,88.25,88.33,88.23,88.33,60636.0,78.6775,78.7488,78.6597,78.7488,60636.0
2021-03-01 15:05:00,88.33,88.42,88.3,88.42,51597.0,78.7488,78.8291,78.7221,78.8291,51597.0
2021-03-01 15:10:00,88.42,88.45,88.35,88.37,109986.0,78.8291,78.8558,78.7667,78.7845,109986.0
2021-03-01 15:15:00,88.37,88.39,88.3,88.38,118839.0,78.7845,78.8023,78.7221,78.7934,118839.0
2021-03-01 15:20:00,88.38,88.41,88.32,88.32,40355.0,78.7934,78.8202,78.7399,78.7399,40355.0
2021-03-01 15:25:00,88.32,88.34,88.2,88.22,79974.0,78.7399,78.7578,78.6329,78.6508,79974.0
2021-03-01 15:30:00,88.22,88.25,88.05,88.08,100070.0,78.6508,78.6775,78.4992,78.526,100070.0
2021-03-01 15:35:00,88.07,88.08,87.84,87.88,105847.0,78.517,78.526,78.312,78.3477,105847.0
2021-03-01 15:40:00,87.89,87.92,87.86,87.88,101584.0,78.3566,78.3833,78.3298,78.3477,101584.0
2021-03-01 15:45:00,87.87,87.9,87.82,87.83,208017.0,78.3387,78.3655,78.2942,78.3031,208017.0
2021-03-01 15:50:00,87.83,87.83,87.67,87.67,379791.0,78.3031,78.3031,78.1604,78.1604,379791.0
2021-03-01 15:55:00,87.67,87.67,87.49,87.57,979000.0,78.1604,78.1604,78.0,78.0713,979000.0
2021-03-02 09:30:00,87.61,87.61,87.05,87.16,115145.0,78.1069,78.1069,77.6077,77.7058,115145.0
2021-03-02 09:35:00,87.15,87.34,87.06,87.1,111147.0,77.6968,77.8662,77.6166,77.6523,111147.0
2021-03-02 09:40:00,87.12,87.24,86.91,86.99,110594.0,77.6701,77.7771,77.4829,77.5542,110594.0
2021-03-02 09:45:00,86.99,87.0,86.71,86.81,87053.0,77.5542,77.5631,77.3046,77.3937,87053.0
2021-03-02 09:50:00,86.8,86.96,86.75,86.88,120267.0,77.3848,77.5275,77.3402,77.4561,120267.0
2021-03-02 09:55:00,86.89,87.08,86.74,86.92,171767.0,77.465,77.6344,77.3313,77.4918,171767.0
2021-03-02 10:00:00,86.91,86.94,86.76,86.91,101965.0,77.4829,77.5096,77.3491,77.4829,101965.0
2021-03-02 10:05:00,86.91,86.98,86.86,86.94,109298.0,77.4829,77.5453,77.4383,77.5096,109298.0
2021-03-02 10:10:00,86.94,86.96,86.78,86.81,209434.0,77.5096,77.5275,77.367,77.3937,209434.0
2021-03-02 10:15:00,86.8,86.97,86.78,86.79,102891.0,77.3848,77.5364,77.367,77.3759,102891.0
2021-03-02 10:20:00,86.79,86.83,86.68,86.68,129277.0,77.3759,77.4116,77.2778,77.2778,129277.0
2021-03-02 10:25:00,86.68,86.71,86.48,86.51,241447.0,77.2778,77.3046,77.0995,77.1263,241447.0
2021-03-02 10:30:00,86.52,86.82,86.5,86.72,206164.0,77.1352,77.4026,77.1173,77.3135,206164.0
2021-03-02 10:35:00,86.72,86.88,86.71,86.76,196518.0,77.3135,77.4561,77.3046,77.3491,196518.0
2021-03-02 10:40:00,86.75,86.75,86.6,86.63,177179.0,77.3402,77.3402,77.2065,77.2332,177179.0
2021-03-02 10:45:00,86.63,86.65,86.44,86.61,129829.0,77.2332,77.2511,77.0639,77.2154,129829.0
2021-03-02 10:50:00,86.62,86.62,86.49,86.56,119610.0,77.2243,77.2243,77.1084,77.1708,119610.0
2021-03-02 10:55:00,86.57,86.59,86.51,86.52,145494.0,77.1798,77.1976,77.1263,77.1352,145494.0
2021-03-02 11:00:00,86.51,86.51,86.29,86.42,130624.0,77.1263,77.1263,76.9301,77.046,130624.0
2021-03-02 11:05:00,86.42,86.59,86.33,86.58,91961.0,77.046,77.1976,76.9658,77.1887,91961.0
2021-03-02 11:10:00,86.59,86.68,86.54,86.57,161411.0,77.1976,77.2778,77.153,77.1798,161411.0
2021-03-02 11:15:00,86.56,86.57,86.46,86.5,111676.0,77.1708,77.1798,77.0817,77.1173,111676.0
2021-03-02 11:20:00,86.51,86.53,86.46,86.47,74602.0,77.1263,77.1441,77.0817,77.0906,74602.0
2021-03-02 11:25:00,86.47,86.63,86.47,86.62,104003.0,77.0906,77.2332,77.0906,77.2243,104003.0
2021-03-02 11:30:00,86.62,86.62,86.4,86.49,113926.0,77.2243,77.2243,77.0282,77.1084,113926.0
2021-03-02 11:35:00,86.49,86.55,86.47,86.53,93523.0,77.1084,77.1619,77.0906,77.1441,93523.0
2021-03-02 11:40:00,86.52,86.54,86.4,86.54,105596.0,77.1352,77.153,77.0282,77.153,105596.0
2021-03-02 11:45:00,86.55,86.61,86.51,86.55,123940.0,77.1619,77.2154,77.1263,77.1619,123940.0
2021-03-02 11:50:00,86.53,86.53,86.46,86.53,96142.0,77.1441,77.1441,77.0817,77.1441,96142.0
2021-03-02 11:55:00,86.53,86.55,86.5,86.52,113388.0,77.1441,77.1619,77.1173,77.1352,113388.0
2021-03-02 12:00:00,86.52,86.76,86.5,86.76,89320.0,77.1352,77.3491,77.1173,77.3491,89320.0
2021-03-02 12:05:00,86.76,86.78,86.7,86.74,116353.0,77.3491,77.367,77.2957,77.3313,116353.0
2021-03-02 12:10:00,86.75,86.76,86.68,86.73,56506.0,77.3402,77.3491,77.2778,77.3224,56506.0
2021-03-02 12:15:00,86.74,86.84,86.74,86.84,55520.0,77.3313,77.4205,77.3313,77.4205,55520.0
2021-03-02 12:20:00,86.84,86.87,86.79,86.87,63891.0,77.4205,77.4472,77.3759,77.4472,63891.0
2021-03-02 12:25:00,86.87,86.92,86.83,86.83,74813.0,77.4472,77.4918,77.4116,77.4116,74813.0
2021-03-02 12:30:00,86.83,86.88,86.79,86.86,85034.0,77.4116,77.4561,77.3759,77.4383,85034.0
2021-03-02 12:35:00,86.86,86.87,86.81,86.83,54419.0,77.4383,77.4472,77.3937,77.4116,54419.0
2021-03-02 12:40:00,86.83,86.87,86.8,86.86,66475.0,77.4116,77.4472,77.3848,77.4383,66475.0
2021-03-02 12:45:00,86.86,86.92,86.83,86.89,53408.0,77.4383,77.4918,77.4116,77.465,53408.0
2021-03-02 12:50:00,86.89,86.89,86.83,86.89,52069.0,77.465,77.465,77.4116,77.465,52069.0
2021-03-02 12:55:00,86.88,86.88,86.81,86.85,45364.0,77.4561,77.4561,77.3937,77.4294,45364.0
2021-03-02 13:00:00,86.86,87.01,86.85,87.0,49729.0,77.4383,77.572,77.4294,77.5631,49729.0
2021-03-02 13:05:00,87.0,87.0,86.9,86.92,36955.0,77.5631,77.5631,77.474,77.4918,36955.0
2021-03-02 13:10:00,86.93,87.01,86.92,87.01,74605.0,77.5007,77.572,77.4918,77.572,74605.0
2021-03-02 13:15:00,87.01,87.03,86.96,86.98,63861.0,77.572,77.5899,77.5275,77.5453,63861.0
2021-03-02 13:20:00,86.98,86.99,86.93,86.94,63563.0,77.5453,77.5542,77.5007,77.5096,63563.0
2021-03-02 13:25:00,86.95,86.97,86.93,86.97,71171.0,77.5185,77.5364,77.5007,77.5364,71171.0
2021-03-02 13:30:00,86.97,87.08,86.97,87.08,48874.0,77.5364,77.6344,77.5364,77.6344,48874.0
2021-03-02 13:35:00,87.07,87.13,87.05,87.09,35752.0,77.6255,77.679,77.6077,77.6434,35752.0
2021-03-02 13:40:00,87.09,87.11,86.95,86.95,120962.0,77.6434,77.6612,77.5185,77.5185,120962.0
2021-03-02 13:45:00,86.95,87.0,86.92,87.0,38859.0,77.5185,77.5631,77.4918,77.5631,38859.0
2021-03-02 13:50:00,86.99,87.04,86.96,87.03,51508.0,77.5542,77.5988,77.5275,77.5899,51508.0
2021-03-02 13:55:00,87.04,87.15,87.03,87.12,40566.0,77.5988,77.6968,77.5899,77.6701,40566.0
2021-03-02 14:00:00,87.13,87.16,87.09,87.14,63432.0,77.679,77.7058,77.6434,77.6879,63432.0
2021-03-02 14:05:00,87.14,87.14,87.0,87.03,43988.0,77.6879,77.6879,77.5631,77.5899,43988.0
2021-03-02 14:10:00,87.03,87.13,87.02,87.09,48987.0,77.5899,77.679,77.5809,77.6434,48987.0
2021-03-02 14:15:00,87.09,87.12,87.02,87.08,42410.0,77.6434,77.6701,77.5809,77.6344,42410.0
2021-03-02 14:20:00,87.08,87.21,87.08,87.18,31843.0,77.6344,77.7503,77.6344,77.7236,31843.0
2021-03-02 14:25:00,87.18,87.27,87.16,87.21,39747.0,77.7236,77.8038,77.7058,77.7503,39747.0
2021-03-02 14:30:00,87.22,87.28,87.2,87.28,40922.0,77.7592,77.8127,77.7414,77.8127,40922.0
2021-03-02 14:35:00,87.28,87.41,87.24,87.39,33182.0,77.8127,77.9286,77.7771,77.9108,33182.0
2021-03-02 14:40:00,87.38,87.4,87.31,87.31,31948.0,77.9019,77.9197,77.8395,77.8395,31948.0
2021-03-02 14:45:00,87.31,87.41,87.3,87.41,45522.0,77.8395,77.9286,77.8306,77.9286,45522.0
2021-03-02 14:50:00,87.41,87.42,87.32,87.33,38652.0,77.9286,77.9376,77.8484,77.8573,38652.0
2021-03-02 14:55:00,87.32,87.38,87.32,87.37,51028.0,77.8484,77.9019,77.8484,77.893,51028.0
2021-03-02 15:00:00,87.38,87.44,87.34,87.39,52396.0,77.9019,77.9554,77.8662,77.9108,52396.0
2021-03-02 15:05:00,87.38,87.4,87.33,87.39,36038.0,77.9019,77.9197,77.8573,77.9108,36038.0
2021-03-02 15:10:00,87.39,87.4,87.27,87.27,85460.0,77.9108,77.9197,77.8038,77.8038,85460.0
2021-03-02 15:15:00,87.26,87.27,87.15,87.15,83894.0,77.7949,77.8038,77.6968,77.6968,83894.0
2021-03-02 15:20:00,87.14,87.18,87.11,87.13,77076.0,77.6879,77.7236,77.6612,77.679,77076.0
2021-03-02 15:25:00,87.13,87.14,86.88,86.89,366872.0,77.679,77.6879,77.4561,77.465,366872.0
2021-03-02 15:30:00,86.9,87.04,86.85,86.93,341063.0,77.474,77.5988,77.4294,77.5007,341063.0
2021-03-02 15:35:00,86.93,87.04,86.87,87.01,290863.0,77.5007,77.5988,77.4472,77.572,290863.0
2021-03-02 15:40:00,87.01,87.21,87.0,87.17,223613.0,77.572,77.7503,77.5631,77.7147,223613.0
2021-03-02 15:45:00,87.17,87.27,86.96,86.97,311828.0,77.7147,77.8038,77.5275,77.5364,311828.0
2021-03-02 15:50:00,86.98,87.12,86.98,87.04,610578.0,77.5453,77.6701,77.5453,77.5988,610578.0
2021-03-02 15:55:00,87.03,87.07,86.83,86.9,1392896.0,77.5899,77.6255,77.4116,77.474,1392896.0
2021-03-03 09:30:00,86.76,86.99,86.59,86.7,171561.0,77.3491,77.5542,77.1976,77.2957,171561.0
2021-03-03 09:35:00,86.69,86.76,86.39,86.42,132625.0,77.2867,77.3491,77.0193,77.046,132625.0
2021-03-03 09:40:00,86.45,86.53,86.37,86.48,77411.0,77.0728,77.1441,77.0014,77.0995,77411.0
2021-03-03 09:45:00,86.5,86.58,86.39,86.56,102154.0,77.1173,77.1887,77.0193,77.1708,102154.0
2021-03-03 09:50:00,86.55,86.7,86.44,86.46,146577.0,77.1619,77.2957,77.0639,77.0817,146577.0
2021-03-03 09:55:00,86.46,86.52,86.34,86.44,158112.0,77.0817,77.1352,76.9747,77.0639,158112.0
2021-03-03 10:00:00,86.43,86.52,86.31,86.36,118802.0,77.0549,77.1352,76.948,76.9925,118802.0
2021-03-03 10:05:00,86.37,86.56,86.35,86.5,77357.0,77.0014,77.1708,76.9836,77.1173,77357.0
2021-03-03 10:10:00,86.51,86.53,86.37,86.45,88020.0,77.1263,77.1441,77.0014,77.0728,88020.0
2021-03-03 10:15:00,86.45,86.46,86.37,86.45,126545.0,77.0728,77.0817,77.0014,77.0728,126545.0
2021-03-03 10:20:00,86.46,86.52,86.36,86.45,49619.0,77.0817,77.1352,76.9925,77.0728,49619.0
2021-03-03 10:25:00,86.44,86.49,86.37,86.42,112159.0,77.0639,77.1084,77.0014,77.046,112159.0
2021-03-03 10:30:00,86.42,86.46,86.31,86.38,157830.0,77.046,77.0817,76.948,77.0104,157830.0
2021-03-03 10:35:00,86.38,86.45,86.33,86.37,91487.0,77.0104,77.0728,76.9658,77.0014,91487.0
2021-03-03 10:40:00,86.36,86.36,86.16,86.18,66055.0,76.9925,76.9925,76.8142,76.8321,66055.0
2021-03-03 10:45:00,86.17,86.34,86.15,86.21,51851.0,76.8231,76.9747,76.8053,76.8588,51851.0
2021-03-03 10:50:00,86.21,86.23,86.16,86.22,63241.0,76.8588,76.8766,76.8142,76.8677,63241.0
2021-03-03 10:55:00,86.21,86.47,86.19,86.41,80542.0,76.8588,77.0906,76.841,77.0371,80542.0
2021-03-03 11:00:00,86.41,86.5,86.33,86.38,52595.0,77.0371,77.1173,76.9658,77.0104,52595.0
2021-03-03 11:05:00,86.4,86.49,86.32,86.32,25475.0,77.0282,77.1084,76.9569,76.9569,25475.0
2021-03-03 11:10:00,86.32,86.35,86.23,86.3,19763.0,76.9569,76.9836,76.8766,76.939,19763.0
2021-03-03 11:15:00,86.29,86.49,86.25,86.47,26455.0,76.9301,77.1084,76.8945,77.0906,26455.0
2021-03-03 11:20:00,86.47,86.58,86.44,86.56,50292.0,77.0906,77.1887,77.0639,77.1708,50292.0
2021-03-03 11:25:00,86.56,86.61,86.49,86.59,19455.0,77.1708,77.2154,77.1084,77.1976,19455.0
2021-03-03 11:30:00,86.59,86.6,86.54,86.55,24033.0,77.1976,77.2065,77.153,77.1619,24033.0
2021-03-03 11:35:00,86.56,86.59,86.43,86.47,35596.0,77.1708,77.1976,77.0549,77.0906,35596.0
2021-03-03 11:40:00,86.48,86.52,86.44,86.49,18975.0,77.0995,77.1352,77.0639,77.1084,18975.0
2021-03-03 11:45:00,86.52,86.59,86.51,86.56,37811.0,77.1352,77.1976,77.1263,77.1708,37811.0
2021-03-03 11:50:00,86.55,86.65,86.53,86.65,16758.0,77.1619,77.2511,77.1441,77.2511,16758.0
2021-03-03 11:55:00,86.63,86.67,86.59,86.6,25622.0,77.2332,77.2689,77.1976,77.2065,25622.0
2021-03-03 12:00:00,86.6,86.65,86.59,86.61,27407.0,77.2065,77.2511,77.1976,77.2154,27407.0
2021-03-03 12:05:00,86.61,86.68,86.6,86.64,24503.0,77.2154,77.2778,77.2065,77.2422,24503.0
2021-03-03 12:10:00,86.63,86.68,86.56,86.68,38067.0,77.2332,77.2778,77.1708,77.2778,38067.0
2021-03-03 12:15:00,86.67,86.77,86.66,86.72,44731.0,77.2689,77.3581,77.26,77.3135,44731.0
2021-03-03 12:20:00,86.72,86.76,86.7,86.74,53452.0,77.3135,77.3491,77.2957,77.3313,53452.0
2021-03-03 12:25:00,86.73,86.78,86.71,86.78,15995.0,77.3224,77.367,77.3046,77.367,15995.0
2021-03-03 12:30:00,86.78,86.81,86.75,86.79,59060.0,77.367,77.3937,77.3402,77.3759,59060.0
2021-03-03 12:35:00,86.79,86.8,86.71,86.72,28913.0,77.3759,77.3848,77.3046,77.3135,28913.0
2021-03-03 12:40:00,86.72,86.82,86.71,86.74,25903.0,77.3135,77.4026,77.3046,77.3313,25903.0
2021-03-03 12:45:00,86.73,86.84,86.73,86.84,20583.0,77.3224,77.4205,77.3224,77.4205,20583.0
2021-03-03 12:50:00,86.83,86.86,86.78,86.78,25880.0,77.4116,77.4383,77.367,77.367,25880.0
2021-03-03 12:55:00,86.79,86.81,86.71,86.76,23027.0,77.3759,77.3937,77.3046,77.3491,23027.0
2021-03-03 13:00:00,86.76,86.77,86.72,86.74,21803.0,77.3491,77.3581,77.3135,77.3313,21803.0
2021-03-03 13:05:00,86.75,86.79,86.71,86.72,17857.0,77.3402,77.3759,77.3046,77.3135,17857.0
2021-03-03 13:10:00,86.72,86.81,86.71,86.78,33982.0,77.3135,77.3937,77.3046,77.367,33982.0
2021-03-03 13:15:00,86.78,86.96,86.77,86.96,37382.0,77.367,77.5275,77.3581,77.5275,37382.0
2021-03-03 13:20:00,86.96,87.01,86.92,86.94,32338.0,77.5275,77.572,77.4918,77.5096,32338.0
2021-03-03 13:25:00,86.95,86.96,86.89,86.94,50756.0,77.5185,77.5275,77.465,77.5096,50756.0
2021-03-03 13:30:00,86.93,86.95,86.86,86.91,37472.0,77.5007,77.5185,77.4383,77.4829,37472.0
2021-03-03 13:35:00,86.91,86.97,86.9,86.95,25509.0,77.4829,77.5364,77.474,77.5185,25509.0
2021-03-03 13:40:00,86.95,87.0,86.93,86.95,35042.0,77.5185,77.5631,77.5007,77.5185,35042.0
2021-03-03 13:45:00,86.97,86.98,86.83,86.84,53891.0,77.5364,77.5453,77.4116,77.4205,53891.0
2021-03-03 13:50:00,86.83,86.88,86.79,86.79,39161.0,77.4116,77.4561,77.3759,77.3759,39161.0
2021-03-03 13:55:00,86.79,86.81,86.73,86.8,33491.0,77.3759,77.3937,77.3224,77.3848,33491.0
2021-03-03 14:00:00,86.83,86.89,86.69,86.71,61423.0,77.4116,77.465,77.2867,77.3046,61423.0
2021-03-03 14:05:00,86.71,86.71,86.61,86.68,128243.0,77.3046,77.3046,77.2154,77.2778,128243.0
2021-03-03 14:10:00,86.67,86.79,86.65,86.73,131869.0,77.2689,77.3759,77.2511,77.3224,131869.0
2021-03-03 14:15:00,86.73,86.73,86.61,86.61,58120.0,77.3224,77.3224,77.2154,77.2154,58120.0
2021-03-03 14:20:00,86.62,86.67,86.56,86.67,153741.0,77.2243,77.2689,77.1708,77.2689,153741.0
2021-03-03 14:25:00,86.65,86.66,86.59,86.64,185253.0,77.2511,77.26,77.1976,77.2422,185253.0
2021-03-03 14:30:00,86.63,86.63,86.44,86.46,224832.0,77.2332,77.2332,77.0639,77.0817,224832.0
2021-03-03 14:35:00,86.46,86.61,86.45,86.53,195428.0,77.0817,77.2154,77.0728,77.1441,195428.0
2021-03-03 14:40:00,86.52,86.57,86.46,86.49,174703.0,77.1352,77.1798,77.0817,77.1084,174703.0
2021-03-03 14:45:00,86.5,86.57,86.43,86.57,164887.0,77.1173,77.1798,77.0549,77.1798,164887.0
2021-03-03 14:50:00,86.57,86.71,86.57,86.66,142836.0,77.1798,77.3046,77.1798,77.26,142836.0
2021-03-03 14:55:00,86.66,86.66,86.53,86.55,152492.0,77.26,77.26,77.1441,77.1619,152492.0
2021-03-03 15:00:00,86.54,86.63,86.47,86.6,132849.0,77.153,77.2332,77.0906,77.2065,132849.0
2021-03-03 15:05:00,86.6,86.63,86.56,86.58,71306.0,77.2065,77.2332,77.1708,77.1887,71306.0
2021-03-03 15:10:00,86.59,86.65,86.5,86.51,108559.0,77.1976,77.2511,77.1173,77.1263,108559.0
2021-03-03 15:15:00,86.51,86.52,86.4,86.42,105860.0,77.1263,77.1352,77.0282,77.046,105860.0
2021-03-03 15:20:00,86.42,86.45,86.3,86.32,124693.0,77.046,77.0728,76.939,76.9569,124693.0
2021-03-03 15:25:00,86.33,86.39,86.27,86.34,92941.0,76.9658,77.0193,76.9123,76.9747,92941.0
2021-03-03 15:30:00,86.34,86.34,86.03,86.04,357758.0,76.9747,76.9747,76.6983,76.7072,357758.0
2021-03-03 15:35:00,86.03,86.13,85.97,86.11,489205.0,76.6983,76.7875,76.6448,76.7697,489205.0
2021-03-03 15:40:00,86.1,86.22,86.06,86.2,329963.0,76.7607,76.8677,76.7251,76.8499,329963.0
2021-03-03 15:45:00,86.2,86.36,86.19,86.29,575491.0,76.8499,76.9925,76.841,76.9301,575491.0
2021-03-03 15:50:00,86.29,86.38,86.27,86.3,987041.0,76.9301,77.0104,76.9123,76.939,987041.0
2021-03-03 15:55:00,86.29,86.33,86.09,86.11,1931041.0,76.9301,76.9658,76.7518,76.7697,1931041.0
2021-03-04 09:30:00,86.34,86.36,85.89,86.08,148347.0,76.9747,76.9925,76.5735,76.7429,148347.0
2021-03-04 09:35:00,86.12,86.38,86.08,86.32,90379.0,76.7786,77.0104,76.7429,76.9569,90379.0
2021-03-04 09:40:00,86.31,86.47,86.15,86.47,83903.0,76.948,77.0906,76.8053,77.0906,83903.0
2021-03-04 09:45:00,86.45,86.53,86.13,86.14,99008.0,77.0728,77.1441,76.7875,76.7964,99008.0
2021-03-04 09:50:00,86.13,86.36,86.12,86.24,109740.0,76.7875,76.9925,76.7786,76.8855,109740.0
2021-03-04 09:55:00,86.24,86.52,86.24,86.52,59902.0,76.8855,77.1352,76.8855,77.1352,59902.0
2021-03-04 10:00:00,86.53,86.64,86.36,86.36,80932.0,77.1441,77.2422,76.9925,76.9925,80932.0
2021-03-04 10:05:00,86.34,86.46,86.28,86.32,68387.0,76.9747,77.0817,76.9212,76.9569,68387.0
2021-03-04 10:10:00,86.29,86.33,86.13,86.27,101428.0,76.9301,76.9658,76.7875,76.9123,101428.0
2021-03-04 10:15:00,86.26,86.35,86.12,86.12,116658.0,76.9034,76.9836,76.7786,76.7786,116658.0
2021-03-04 10:20:00,86.13,86.23,86.05,86.2,98630.0,76.7875,76.8766,76.7162,76.8499,98630.0
2021-03-04 10:25:00,86.2,86.36,86.17,86.32,47663.0,76.8499,76.9925,76.8231,76.9569,47663.0
2021-03-04 10:30:00,86.33,86.35,86.23,86.35,46883.0,76.9658,76.9836,76.8766,76.9836,46883.0
2021-03-04 10:35:00,86.35,86.58,86.35,86.49,106145.0,76.9836,77.1887,76.9836,77.1084,106145.0
2021-03-04 10:40:00,86.49,86.51,86.38,86.38,59437.0,77.1084,77.1263,77.0104,77.0104,59437.0
2021-03-04 10:45:00,86.37,86.54,86.37,86.53,57213.0,77.0014,77.153,77.0014,77.1441,57213.0
2021-03-04 10:50:00,86.51,86.53,86.16,86.18,79121.0,77.1263,77.1441,76.8142,76.8321,79121.0
2021-03-04 10:55:00,86.18,86.47,86.15,86.35,90591.0,76.8321,77.0906,76.8053,76.9836,90591.0
2021-03-04 11:00:00,86.37,86.52,86.36,86.47,88351.0,77.0014,77.1352,76.9925,77.0906,88351.0
2021-03-04 11:05:00,86.49,86.49,86.27,86.28,121940.0,77.1084,77.1084,76.9123,76.9212,121940.0
2021-03-04 11:10:00,86.31,86.36,86.29,86.32,50092.0,76.948,76.9925,76.9301,76.9569,50092.0
2021-03-04 11:15:00,86.33,86.43,86.26,86.4,57794.0,76.9658,77.0549,76.9034,77.0282,57794.0
2021-03-04 11:20:00,86.39,86.56,86.39,86.55,26006.0,77.0193,77.1708,77.0193,77.1619,26006.0
2021-03-04 11:25:00,86.55,86.61,86.53,86.61,31005.0,77.1619,77.2154,77.1441,77.2154,31005.0
2021-03-04 11:30:00,86.62,86.75,86.54,86.55,68068.0,77.2243,77.3402,77.153,77.1619,68068.0
2021-03-04 11:35:00,86.56,86.78,86.55,86.74,64763.0,77.1708,77.367,77.1619,77.3313,64763.0
2021-03-04 11:40:00,86.73,86.79,86.65,86.75,64469.0,77.3224,77.3759,77.2511,77.3402,64469.0
2021-03-04 11:45:00,86.75,86.82,86.66,86.71,32492.0,77.3402,77.4026,77.26,77.3046,32492.0
2021-03-04 11:50:00,86.72,86.79,86.69,86.76,22544.0,77.3135,77.3759,77.2867,77.3491,22544.0
2021-03-04 11:55:00,86.76,86.77,86.67,86.72,19405.0,77.3491,77.3581,77.2689,77.3135,19405.0
2021-03-04 12:00:00,86.72,86.88,86.71,86.87,80475.0,77.3135,77.4561,77.3046,77.4472,80475.0
2021-03-04 12:05:00,86.84,86.91,86.8,86.91,53488.0,77.4205,77.4829,77.3848,77.4829,53488.0
2021-03-04 12:10:00,86.91,86.92,86.51,86.54,199080.0,77.4829,77.4918,77.1263,77.153,199080.0
2021-03-04 12:15:00,86.56,86.79,86.55,86.66,100213.0,77.1708,77.3759,77.1619,77.26,100213.0
2021-03-04 12:20:00,86.68,86.73,86.29,86.32,181571.0,77.2778,77.3224,76.9301,76.9569,181571.0
2021-03-04 12:25:00,86.31,86.38,86.11,86.22,185719.0,76.948,77.0104,76.7697,76.8677,185719.0
2021-03-04 12:30:00,86.21,86.22,85.96,85.98,180725.0,76.8588,76.8677,76.6359,76.6538,180725.0
2021-03-04 12:35:00,85.99,86.16,85.94,86.16,183815.0,76.6627,76.8142,76.6181,76.8142,183815.0
2021-03-04 12:40:00,86.14,86.22,85.93,85.96,163209.0,76.7964,76.8677,76.6092,76.6359,163209.0
2021-03-04 12:45:00,85.95,86.0,85.82,85.88,153118.0,76.627,76.6716,76.5111,76.5646,153118.0
2021-03-04 12:50:00,85.87,85.92,85.58,85.59,160236.0,76.5557,76.6003,76.2971,76.3061,160236.0
2021-03-04 12:55:00,85.58,85.64,85.37,85.48,156121.0,76.2971,76.3506,76.1099,76.208,156121.0
2021-03-04 13:00:00,85.48,85.78,85.43,85.76,136556.0,76.208,76.4754,76.1634,76.4576,136556.0
2021-03-04 13:05:00,85.76,85.76,85.55,85.63,133892.0,76.4576,76.4576,76.2704,76.3417,133892.0
2021-03-04 13:10:00,85.64,85.66,85.43,85.45,176107.0,76.3506,76.3685,76.1634,76.1812,176107.0
2021-03-04 13:15:00,85.45,85.65,85.38,85.56,152757.0,76.1812,76.3595,76.1188,76.2793,152757.0
2021-03-04 13:20:00,85.52,85.52,85.28,85.41,195273.0,76.2436,76.2436,76.0297,76.1456,195273.0
2021-03-04 13:25:00,85.4,85.62,85.32,85.62,132486.0,76.1367,76.3328,76.0653,76.3328,132486.0
2021-03-04 13:30:00,85.61,85.61,85.26,85.29,113505.0,76.3239,76.3239,76.0119,76.0386,113505.0
2021-03-04 13:35:00,85.3,85.57,85.3,85.51,150104.0,76.0475,76.2882,76.0475,76.2347,150104.0
2021-03-04 13:40:00,85.48,85.55,85.27,85.35,135724.0,76.208,76.2704,76.0208,76.0921,135724.0
2021-03-04 13:45:00,85.35,85.36,85.04,85.06,187788.0,76.0921,76.101,75.8157,75.8335,187788.0
2021-03-04 13:50:00,85.06,85.08,84.68,84.74,218564.0,75.8335,75.8514,75.4948,75.5483,218564.0
2021-03-04 13:55:00,84.73,84.9,84.58,84.59,197556.0,75.5393,75.6909,75.4056,75.4145,197556.0
2021-03-04 14:00:00,84.58,84.66,84.39,84.5,223356.0,75.4056,75.4769,75.2362,75.3343,223356.0
2021-03-04 14:05:00,84.5,84.97,84.47,84.9,251715.0,75.3343,75.7533,75.3075,75.6909,251715.0
2021-03-04 14:10:00,84.91,84.99,84.79,84.91,146123.0,75.6998,75.7711,75.5928,75.6998,146123.0
2021-03-04 14:15:00,84.88,85.05,84.81,84.99,125926.0,75.6731,75.8246,75.6107,75.7711,125926.0
2021-03-04 14:20:00,85.0,85.2,85.0,85.15,98085.0,75.7801,75.9584,75.7801,75.9138,98085.0
2021-03-04 14:25:00,85.14,85.36,85.14,85.28,155656.0,75.9049,76.101,75.9049,76.0297,155656.0
2021-03-04 14:30:00,85.26,85.28,85.07,85.09,137618.0,76.0119,76.0297,75.8425,75.8603,137618.0
2021-03-04 14:35:00,85.09,85.14,84.91,85.01,116985.0,75.8603,75.9049,75.6998,75.789,116985.0
2021-03-04 14:40:00,85.01,85.29,84.98,85.27,122594.0,75.789,76.0386,75.7622,76.0208,122594.0
2021-03-04 14:45:00,85.26,85.42,85.17,85.34,138496.0,76.0119,76.1545,75.9316,76.0832,138496.0
2021-03-04 14:50:00,85.35,85.43,85.19,85.41,125468.0,76.0921,76.1634,75.9494,76.1456,125468.0
2021-03-04 14:55:00,85.41,85.61,85.41,85.56,165403.0,76.1456,76.3239,76.1456,76.2793,165403.0
2021-03-04 15:00:00,85.54,85.59,85.25,85.25,143965.0,76.2615,76.3061,76.0029,76.0029,143965.0
2021-03-04 15:05:00,85.27,85.4,85.18,85.18,99786.0,76.0208,76.1367,75.9405,75.9405,99786.0
2021-03-04 15:10:00,85.17,85.27,85.06,85.12,169314.0,75.9316,76.0208,75.8335,75.887,169314.0
2021-03-04 15:15:00,85.12,85.15,84.97,85.01,160255.0,75.887,75.9138,75.7533,75.789,160255.0
2021-03-04 15:20:00,85.02,85.03,84.89,85.0,137592.0,75.7979,75.8068,75.682,75.7801,137592.0
2021-03-04 15:25:00,85.01,85.22,84.96,85.17,147383.0,75.789,75.9762,75.7444,75.9316,147383.0
2021-03-04 15:30:00,85.16,85.3,85.11,85.27,208181.0,75.9227,76.0475,75.8781,76.0208,208181.0
2021-03-04 15:35:00,85.27,85.4,85.26,85.38,236469.0,76.0208,76.1367,76.0119,76.1188,236469.0
2021-03-04 15:40:00,85.37,85.57,85.36,85.46,329524.0,76.1099,76.2882,76.101,76.1902,329524.0
2021-03-04 15:45:00,85.45,85.51,85.3,85.37,414738.0,76.1812,76.2347,76.0475,76.1099,414738.0
2021-03-04 15:50:00,85.37,85.59,85.35,85.35,672816.0,76.1099,76.3061,76.0921,76.0921,672816.0
2021-03-04 15:55:00,85.36,85.36,85.15,85.35,2575823.0,76.101,76.101,75.9138,76.0921,2575823.0
2021-03-05 09:30:00,86.05,86.12,85.88,86.06,105642.0,76.7162,76.7786,76.5646,76.7251,105642.0
2021-03-05 09:35:00,86.09,86.09,85.57,85.57,88449.0,76.7518,76.7518,76.2882,76.2882,88449.0
2021-03-05 09:40:00,85.58,85.63,85.31,85.41,98731.0,76.2971,76.3417,76.0564,76.1456,98731.0
2021-03-05 09:45:00,85.43,85.43,85.16,85.25,63214.0,76.1634,76.1634,75.9227,76.0029,63214.0
2021-03-05 09:50:00,85.26,85.27,85.0,85.03,82669.0,76.0119,76.0208,75.7801,75.8068,82669.0
2021-03-05 09:55:00,85.03,85.08,84.83,84.95,101244.0,75.8068,75.8514,75.6285,75.7355,101244.0
2021-03-05 10:00:00,84.95,85.05,84.87,84.95,54571.0,75.7355,75.8246,75.6642,75.7355,54571.0
2021-03-05 10:05:00,84.96,85.27,84.92,85.12,58560.0,75.7444,76.0208,75.7087,75.887,58560.0
2021-03-05 10:10:00,85.11,85.18,84.88,85.03,97402.0,75.8781,75.9405,75.6731,75.8068,97402.0
2021-03-05 10:15:00,85.06,85.25,84.93,85.17,50736.0,75.8335,76.0029,75.7176,75.9316,50736.0
2021-03-05 10:20:00,85.17,85.21,84.83,84.86,73235.0,75.9316,75.9673,75.6285,75.6552,73235.0
2021-03-05 10:25:00,84.87,84.97,84.68,84.69,208768.0,75.6642,75.7533,75.4948,75.5037,208768.0
2021-03-05 10:30:00,84.68,84.8,84.51,84.57,167925.0,75.4948,75.6017,75.3432,75.3967,167925.0
2021-03-05 10:35:00,84.57,84.65,84.39,84.47,76477.0,75.3967,75.468,75.2362,75.3075,76477.0
2021-03-05 10:40:00,84.46,84.53,84.33,84.34,57940.0,75.2986,75.361,75.1827,75.1916,57940.0
2021-03-05 10:45:00,84.32,84.48,84.24,84.43,96571.0,75.1738,75.3165,75.1025,75.2719,96571.0
2021-03-05 10:50:00,84.4,84.73,84.34,84.69,230703.0,75.2451,75.5393,75.1916,75.5037,230703.0
2021-03-05 10:55:00,84.69,84.72,84.56,84.69,70695.0,75.5037,75.5304,75.3878,75.5037,70695.0
2021-03-05 11:00:00,84.69,84.75,84.55,84.71,60571.0,75.5037,75.5572,75.3789,75.5215,60571.0
2021-03-05 11:05:00,84.66,84.7,84.48,84.52,53336.0,75.4769,75.5126,75.3165,75.3521,53336.0
2021-03-05 11:10:00,84.53,84.74,84.51,84.53,72684.0,75.361,75.5483,75.3432,75.361,72684.0
2021-03-05 11:15:00,84.54,84.58,84.29,84.29,73440.0,75.3699,75.4056,75.1471,75.1471,73440.0
2021-03-05 11:20:00,84.28,84.31,84.2,84.21,50995.0,75.1382,75.1649,75.0668,75.0757,50995.0
2021-03-05 11:25:00,84.2,84.24,84.05,84.11,63571.0,75.0668,75.1025,74.9331,74.9866,63571.0
2021-03-05 11:30:00,84.11,84.34,84.11,84.16,75495.0,74.9866,75.1916,74.9866,75.0312,75495.0
2021-03-05 11:35:00,84.17,84.32,84.15,84.27,74993.0,75.0401,75.1738,75.0223,75.1292,74993.0
2021-03-05 11:40:00,84.26,84.47,84.18,84.47,85281.0,75.1203,75.3075,75.049,75.3075,85281.0
2021-03-05 11:45:00,84.47,84.5,84.33,84.37,56158.0,75.3075,75.3343,75.1827,75.2184,56158.0
2021-03-05 11:50:00,84.38,84.5,84.29,84.38,33109.0,75.2273,75.3343,75.1471,75.2273,33109.0
2021-03-05 11:55:00,84.39,84.74,84.38,84.7,57081.0,75.2362,75.5483,75.2273,75.5126,57081.0
2021-03-05 12:00:00,84.7,85.03,84.67,85.01,41851.0,75.5126,75.8068,75.4858,75.789,41851.0
2021-03-05 12:05:00,85.02,85.04,84.94,84.95,44048.0,75.7979,75.8157,75.7266,75.7355,44048.0
2021-03-05 12:10:00,84.96,84.96,84.85,84.88,99268.0,75.7444,75.7444,75.6463,75.6731,99268.0
2021-03-05 12:15:00,84.89,85.03,84.84,84.97,60521.0,75.682,75.8068,75.6374,75.7533,60521.0
2021-03-05 12:20:00,84.98,85.15,84.94,85.11,107591.0,75.7622,75.9138,75.7266,75.8781,107591.0
2021-03-05 12:25:00,85.1,85.13,85.04,85.09,69718.0,75.8692,75.896,75.8157,75.8603,69718.0
2021-03-05 12:30:00,85.09,85.2,85.07,85.17,54614.0,75.8603,75.9584,75.8425,75.9316,54614.0
2021-03-05 12:35:00,85.17,85.18,85.06,85.17,63848.0,75.9316,75.9405,75.8335,75.9316,63848.0
2021-03-05 12:40:00,85.17,85.25,85.13,85.25,44307.0,75.9316,76.0029,75.896,76.0029,44307.0
2021-03-05 12:45:00,85.24,85.33,85.24,85.32,30342.0,75.994,76.0743,75.994,76.0653,30342.0
2021-03-05 12:50:00,85.32,85.43,85.23,85.29,49092.0,76.0653,76.1634,75.9851,76.0386,49092.0
2021-03-05 12:55:00,85.29,85.37,85.24,85.31,35454.0,76.0386,76.1099,75.994,76.0564,35454.0
2021-03-05 13:00:00,85.31,85.4,85.19,85.23,72086.0,76.0564,76.1367,75.9494,75.9851,72086.0
2021-03-05 13:05:00,85.25,85.41,85.22,85.37,23747.0,76.0029,76.1456,75.9762,76.1099,23747.0
2021-03-05 13:10:00,85.36,85.36,85.21,85.3,29282.0,76.101,76.101,75.9673,76.0475,29282.0
2021-03-05 13:15:00,85.31,85.5,85.29,85.49,46251.0,76.0564,76.2258,76.0386,76.2169,46251.0
2021-03-05 13:20:00,85.48,85.56,85.43,85.54,43566.0,76.208,76.2793,76.1634,76.2615,43566.0
2021-03-05 13:25:00,85.54,85.56,85.47,85.56,52701.0,76.2615,76.2793,76.1991,76.2793,52701.0
2021-03-05 13:30:00,85.57,85.65,85.53,85.63,118673.0,76.2882,76.3595,76.2526,76.3417,118673.0
2021-03-05 13:35:00,85.64,85.69,85.58,85.67,57824.0,76.3506,76.3952,76.2971,76.3774,57824.0
2021-03-05 13:40:00,85.69,85.82,85.69,85.72,96372.0,76.3952,76.5111,76.3952,76.422,96372.0
2021-03-05 13:45:00,85.74,85.86,85.71,85.84,46589.0,76.4398,76.5468,76.413,76.5289,46589.0
2021-03-05 13:50:00,85.84,85.96,85.83,85.87,50783.0,76.5289,76.6359,76.52,76.5557,50783.0
2021-03-05 13:55:00,85.88,85.95,85.85,85.94,27962.0,76.5646,76.627,76.5379,76.6181,27962.0
2021-03-05 14:00:00,85.98,86.08,85.8,85.84,86905.0,76.6538,76.7429,76.4933,76.5289,86905.0
2021-03-05 14:05:00,85.84,85.88,85.78,85.84,52847.0,76.5289,76.5646,76.4754,76.5289,52847.0
2021-03-05 14:10:00,85.85,85.92,85.79,85.92,44905.0,76.5379,76.6003,76.4844,76.6003,44905.0
2021-03-05 14:15:00,85.92,86.0,85.77,85.83,44073.0,76.6003,76.6716,76.4665,76.52,44073.0
2021-03-05 14:20:00,85.84,86.06,85.83,86.05,43283.0,76.5289,76.7251,76.52,76.7162,43283.0
2021-03-05 14:25:00,86.07,86.11,86.0,86.03,44846.0,76.734,76.7697,76.6716,76.6983,44846.0
2021-03-05 14:30:00,86.04,86.16,86.02,86.11,114685.0,76.7072,76.8142,76.6894,76.7697,114685.0
2021-03-05 14:35:00,86.1,86.15,85.99,86.12,133653.0,76.7607,76.8053,76.6627,76.7786,133653.0
2021-03-05 14:40:00,86.13,86.13,85.97,86.04,31027.0,76.7875,76.7875,76.6448,76.7072,31027.0
2021-03-05 14:45:00,86.05,86.11,86.0,86.08,72829.0,76.7162,76.7697,76.6716,76.7429,72829.0
2021-03-05 14:50:00,86.09,86.17,86.03,86.17,64916.0,76.7518,76.8231,76.6983,76.8231,64916.0
2021-03-05 14:55:00,86.17,86.27,86.16,86.23,60484.0,76.8231,76.9123,76.8142,76.8766,60484.0
2021-03-05 15:00:00,86.22,86.24,86.14,86.2,59490.0,76.8677,76.8855,76.7964,76.8499,59490.0
2021-03-05 15:05:00,86.19,86.24,86.11,86.14,62673.0,76.841,76.8855,76.7697,76.7964,62673.0
2021-03-05 15:10:00,86.14,86.26,86.11,86.25,63324.0,76.7964,76.9034,76.7697,76.8945,63324.0
2021-03-05 15:15:00,86.26,86.36,86.18,86.3,62590.0,76.9034,76.9925,76.8321,76.939,62590.0
2021-03-05 15:20:00,86.3,86.42,86.28,86.4,91436.0,76.939,77.046,76.9212,77.0282,91436.0
2021-03-05 15:25:00,86.39,86.45,86.29,86.3,72555.0,77.0193,77.0728,76.9301,76.939,72555.0
2021-03-05 15:30:00,86.31,86.4,86.24,86.39,99063.0,76.948,77.0282,76.8855,77.0193,99063.0
2021-03-05 15:35:00,86.39,86.51,86.39,86.47,136401.0,77.0193,77.1263,77.0193,77.0906,136401.0
2021-03-05 15:40:00,86.46,86.47,86.34,86.42,113018.0,77.0817,77.0906,76.9747,77.046,113018.0
2021-03-05 15:45:00,86.44,86.58,86.35,86.58,65215.0,77.0639,77.1887,76.9836,77.1887,65215.0
2021-03-05 15:50:00,86.58,86.69,86.53,86.55,189338.0,77.1887,77.2867,77.1441,77.1619,189338.0
2021-03-05 15:55:00,86.56,86.58,86.26,86.36,657382.0,77.1708,77.1887,76.9034,76.9925,657382.0
2021-03-08 09:30:00,86.69,86.77,86.27,86.39,64182.0,77.2867,77.3581,76.9123,77.0193,64182.0
2021-03-08 09:35:00,86.37,86.64,86.09,86.62,95635.0,77.0014,77.2422,76.7518,77.2243,95635.0
2021-03-08 09:40:00,86.65,86.8,86.58,86.74,83725.0,77.2511,77.3848,77.1887,77.3313,83725.0
2021-03-08 09:45:00,86.75,86.83,86.35,86.38,82314.0,77.3402,77.4116,76.9836,77.0104,82314.0
2021-03-08 09:50:00,86.38,86.8,86.31,86.77,93159.0,77.0104,77.3848,76.948,77.3581,93159.0
2021-03-08 09:55:00,86.77,87.03,86.59,86.63,65408.0,77.3581,77.5899,77.1976,77.2332,65408.0
2021-03-08 10:00:00,86.62,86.75,86.48,86.6,74252.0,77.2243,77.3402,77.0995,77.2065,74252.0
2021-03-08 10:05:00,86.58,86.89,86.57,86.89,40932.0,77.1887,77.465,77.1798,77.465,40932.0
2021-03-08 10:10:00,86.89,87.09,86.76,87.09,28801.0,77.465,77.6434,77.3491,77.6434,28801.0
2021-03-08 10:15:00,87.1,87.24,87.06,87.12,47616.0,77.6523,77.7771,77.6166,77.6701,47616.0
2021-03-08 10:20:00,87.15,87.25,87.05,87.25,60672.0,77.6968,77.786,77.6077,77.786,60672.0
2021-03-08 10:25:00,87.26,87.41,87.23,87.4,45126.0,77.7949,77.9286,77.7682,77.9197,45126.0
2021-03-08 10:30:00,87.38,87.45,87.25,87.43,15590.0,77.9019,77.9643,77.786,77.9465,15590.0
2021-03-08 10:35:00,87.46,87.48,87.26,87.39,59877.0,77.9732,77.991,77.7949,77.9108,59877.0
2021-03-08 10:40:00,87.39,87.48,87.33,87.48,56221.0,77.9108,77.991,77.8573,77.991,56221.0
2021-03-08 10:45:00,87.49,87.64,87.49,87.58,46447.0,78.0,78.1337,78.0,78.0802,46447.0
2021-03-08 10:50:00,87.57,87.65,87.42,87.46,52068.0,78.0713,78.1426,77.9376,77.9732,52068.0
2021-03-08 10:55:00,87.45,87.56,87.42,87.52,66415.0,77.9643,78.0624,77.9376,78.0267,66415.0
2021-03-08 11:00:00,87.53,87.73,87.41,87.42,70354.0,78.0356,78.2139,77.9286,77.9376,70354.0
2021-03-08 11:05:00,87.43,87.54,87.4,87.53,35495.0,77.9465,78.0445,77.9197,78.0356,35495.0
2021-03-08 11:10:00,87.52,87.54,87.43,87.51,27243.0,78.0267,78.0445,77.9465,78.0178,27243.0
2021-03-08 11:15:00,87.51,87.58,87.42,87.58,43611.0,78.0178,78.0802,77.9376,78.0802,43611.0
2021-03-08 11:20:00,87.57,87.69,87.55,87.67,70473.0,78.0713,78.1783,78.0535,78.1604,70473.0
2021-03-08 11:25:00,87.67,87.69,87.57,87.63,32040.0,78.1604,78.1783,78.0713,78.1248,32040.0
2021-03-08 11:30:00,87.64,87.64,87.44,87.44,26518.0,78.1337,78.1337,77.9554,77.9554,26518.0
2021-03-08 11:35:00,87.41,87.41,87.26,87.29,29986.0,77.9286,77.9286,77.7949,77.8217,29986.0
2021-03-08 11:40:00,87.31,87.45,87.28,87.37,16140.0,77.8395,77.9643,77.8127,77.893,16140.0
2021-03-08 11:45:00,87.37,87.53,87.36,87.51,20506.0,77.893,78.0356,77.8841,78.0178,20506.0
2021-03-08 11:50:00,87.5,87.6,87.44,87.53,32128.0,78.0089,78.098,77.9554,78.0356,32128.0
2021-03-08 11:55:00,87.53,87.57,87.27,87.28,16023.0,78.0356,78.0713,77.8038,77.8127,16023.0
2021-03-08 12:00:00,87.27,87.36,87.25,87.31,22202.0,77.8038,77.8841,77.786,77.8395,22202.0
2021-03-08 12:05:00,87.31,87.42,87.25,87.4,20419.0,77.8395,77.9376,77.786,77.9197,20419.0
2021-03-08 12:10:00,87.4,87.53,87.39,87.5,18153.0,77.9197,78.0356,77.9108,78.0089,18153.0
2021-03-08 12:15:00,87.5,87.59,87.42,87.52,22809.0,78.0089,78.0891,77.9376,78.0267,22809.0
2021-03-08 12:20:00,87.52,87.64,87.5,87.64,15785.0,78.0267,78.1337,78.0089,78.1337,15785.0
2021-03-08 12:25:00,87.65,87.65,87.59,87.64,15416.0,78.1426,78.1426,78.0891,78.1337,15416.0
2021-03-08 12:30:00,87.65,87.74,87.59,87.69,28722.0,78.1426,78.2228,78.0891,78.1783,28722.0
2021-03-08 12:35:00,87.7,87.79,87.7,87.74,151361.0,78.1872,78.2674,78.1872,78.2228,151361.0
2021-03-08 12:40:00,87.74,87.79,87.73,87.75,78988.0,78.2228,78.2674,78.2139,78.2318,78988.0
2021-03-08 12:45:00,87.75,87.82,87.75,87.77,67401.0,78.2318,78.2942,78.2318,78.2496,67401.0
2021-03-08 12:50:00,87.77,87.87,87.77,87.85,33456.0,78.2496,78.3387,78.2496,78.3209,33456.0
2021-03-08 12:55:00,87.84,87.89,87.76,87.76,46781.0,78.312,78.3566,78.2407,78.2407,46781.0
2021-03-08 13:00:00,87.77,87.87,87.77,87.85,57666.0,78.2496,78.3387,78.2496,78.3209,57666.0
2021-03-08 13:05:00,87.85,87.9,87.83,87.89,39645.0,78.3209,78.3655,78.3031,78.3566,39645.0
2021-03-08 13:10:00,87.89,87.89,87.76,87.84,42158.0,78.3566,78.3566,78.2407,78.312,42158.0
2021-03-08 13:15:00,87.84,87.9,87.83,87.87,35581.0,78.312,78.3655,78.3031,78.3387,35581.0
2021-03-08 13:20:00,87.87,87.89,87.82,87.87,23208.0,78.3387,78.3566,78.2942,78.3387,23208.0
2021-03-08 13:25:00,87.87,87.88,87.79,87.79,25562.0,78.3387,78.3477,78.2674,78.2674,25562.0
2021-03-08 13:30:00,87.8,87.86,87.74,87.86,49287.0,78.2763,78.3298,78.2228,78.3298,49287.0
2021-03-08 13:35:00,87.85,87.87,87.74,87.76,47877.0,78.3209,78.3387,78.2228,78.2407,47877.0
2021-03-08 13:40:00,87.75,87.76,87.67,87.7,59564.0,78.2318,78.2407,78.1604,78.1872,59564.0
2021-03-08 13:45:00,87.7,87.74,87.47,87.53,40796.0,78.1872,78.2228,77.9821,78.0356,40796.0
2021-03-08 13:50:00,87.52,87.52,87.33,87.44,50354.0,78.0267,78.0267,77.8573,77.9554,50354.0
2021-03-08 13:55:00,87.44,87.46,87.37,87.39,46891.0,77.9554,77.9732,77.893,77.9108,46891.0
2021-03-08 14:00:00,87.38,87.55,87.38,87.54,70848.0,77.9019,78.0535,77.9019,78.0445,70848.0
2021-03-08 14:05:00,87.54,87.7,87.5,87.69,45070.0,78.0445,78.1872,78.0089,78.1783,45070.0
2021-03-08 14:10:00,87.69,87.8,87.66,87.77,31941.0,78.1783,78.2763,78.1515,78.2496,31941.0
2021-03-08 14:15:00,87.78,87.88,87.71,87.77,44397.0,78.2585,78.3477,78.1961,78.2496,44397.0
2021-03-08 14:20:00,87.77,87.83,87.7,87.79,31908.0,78.2496,78.3031,78.1872,78.2674,31908.0
2021-03-08 14:25:00,87.78,87.89,87.77,87.82,37700.0,78.2585,78.3566,78.2496,78.2942,37700.0
2021-03-08 14:30:00,87.83,87.89,87.81,87.81,30624.0,78.3031,78.3566,78.2853,78.2853,30624.0
2021-03-08 14:35:00,87.81,87.9,87.72,87.72,75300.0,78.2853,78.3655,78.205,78.205,75300.0
2021-03-08 14:40:00,87.72,87.74,87.44,87.52,37435.0,78.205,78.2228,77.9554,78.0267,37435.0
2021-03-08 14:45:00,87.52,87.63,87.5,87.54,50908.0,78.0267,78.1248,78.0089,78.0445,50908.0
2021-03-08 14:50:00,87.54,87.7,87.51,87.66,44575.0,78.0445,78.1872,78.0178,78.1515,44575.0
2021-03-08 14:55:00,87.67,87.78,87.66,87.76,83156.0,78.1604,78.2585,78.1515,78.2407,83156.0
2021-03-08 15:00:00,87.75,87.75,87.44,87.48,87174.0,78.2318,78.2318,77.9554,77.991,87174.0
2021-03-08 15:05:00,87.48,87.51,87.41,87.45,67648.0,77.991,78.0178,77.9286,77.9643,67648.0
2021-03-08 15:10:00,87.46,87.54,87.44,87.52,63481.0,77.9732,78.0445,77.9554,78.0267,63481.0
2021-03-08 15:15:00,87.52,87.56,87.33,87.39,72496.0,78.0267,78.0624,77.8573,77.9108,72496.0
2021-03-08 15:20:00,87.39,87.51,87.36,87.42,59317.0,77.9108,78.0178,77.8841,77.9376,59317.0
2021-03-08 15:25:00,87.42,87.53,87.39,87.42,67277.0,77.9376,78.0356,77.9108,77.9376,67277.0
2021-03-08 15:30:00,87.41,87.49,87.41,87.45,86065.0,77.9286,78.0,77.9286,77.9643,86065.0
2021-03-08 15:35:00,87.45,87.49,87.29,87.3,118653.0,77.9643,78.0,77.8217,77.8306,118653.0
2021-03-08 15:40:00,87.29,87.32,87.21,87.25,109907.0,77.8217,77.8484,77.7503,77.786,109907.0
2021-03-08 15:45:00,87.25,87.31,87.12,87.24,217869.0,77.786,77.8395,77.6701,77.7771,217869.0
2021-03-08 15:50:00,87.25,87.32,87.06,87.1,285504.0,77.786,77.8484,77.6166,77.6523,285504.0
2021-03-08 15:55:00,87.1,87.1,86.92,86.95,776993.0,77.6523,77.6523,77.4918,77.5185,776993.0
2021-03-09 09:30:00,87.49,87.94,87.37,87.83,85872.0,78.0,78.4012,77.893,78.3031,85872.0
2021-03-09 09:35:00,87.84,87.84,87.61,87.65,46395.0,78.312,78.312,78.1069,78.1426,46395.0
2021-03-09 09:40:00,87.64,87.76,87.59,87.74,64439.0,78.1337,78.2407,78.0891,78.2228,64439.0
2021-03-09 09:45:00,87.74,88.09,87.74,87.93,112463.0,78.2228,78.5349,78.2228,78.3922,112463.0
2021-03-09 09:50:00,87.94,88.14,87.92,88.06,96875.0,78.4012,78.5795,78.3833,78.5081,96875.0
2021-03-09 09:55:00,88.01,88.08,87.9,87.94,103686.0,78.4636,78.526,78.3655,78.4012,103686.0
2021-03-09 10:00:00,87.95,88.18,87.89,88.15,59472.0,78.4101,78.6151,78.3566,78.5884,59472.0
2021-03-09 10:05:00,88.2,88.31,88.02,88.02,109863.0,78.6329,78.731,78.4725,78.4725,109863.0
2021-03-09 10:10:00,88.01,88.03,87.77,87.81,26756.0,78.4636,78.4814,78.2496,78.2853,26756.0
2021-03-09 10:15:00,87.86,88.06,87.86,88.06,37580.0,78.3298,78.5081,78.3298,78.5081,37580.0
2021-03-09 10:20:00,88.07,88.09,87.92,87.97,43189.0,78.517,78.5349,78.3833,78.4279,43189.0
2021-03-09 10:25:00,87.94,88.03,87.93,87.95,22127.0,78.4012,78.4814,78.3922,78.4101,22127.0
2021-03-09 10:30:00,87.97,88.12,87.95,88.05,84394.0,78.4279,78.5616,78.4101,78.4992,84394.0
2021-03-09 10:35:00,88.06,88.28,88.06,88.23,76936.0,78.5081,78.7043,78.5081,78.6597,76936.0
2021-03-09 10:40:00,88.23,88.23,88.02,88.04,41083.0,78.6597,78.6597,78.4725,78.4903,41083.0
2021-03-09 10:45:00,88.05,88.14,88.02,88.08,56121.0,78.4992,78.5795,78.4725,78.526,56121.0
2021-03-09 10:50:00,88.07,88.08,87.87,87.9,43337.0,78.517,78.526,78.3387,78.3655,43337.0
2021-03-09 10:55:00,87.88,87.96,87.81,87.95,35302.0,78.3477,78.419,78.2853,78.4101,35302.0
2021-03-09 11:00:00,87.95,88.05,87.85,87.98,38447.0,78.4101,78.4992,78.3209,78.4368,38447.0
2021-03-09 11:05:00,87.98,87.99,87.89,87.99,40307.0,78.4368,78.4457,78.3566,78.4457,40307.0
2021-03-09 11:10:00,88.0,88.03,87.85,87.87,39055.0,78.4546,78.4814,78.3209,78.3387,39055.0
2021-03-09 11:15:00,87.92,87.95,87.74,87.81,39230.0,78.3833,78.4101,78.2228,78.2853,39230.0
2021-03-09 11:20:00,87.81,87.83,87.74,87.76,31256.0,78.2853,78.3031,78.2228,78.2407,31256.0
2021-03-09 11:25:00,87.75,87.78,87.7,87.7,23338.0,78.2318,78.2585,78.1872,78.1872,23338.0
2021-03-09 11:30:00,87.7,87.74,87.61,87.66,49374.0,78.1872,78.2228,78.1069,78.1515,49374.0
2021-03-09 11:35:00,87.66,87.67,87.55,87.66,32499.0,78.1515,78.1604,78.0535,78.1515,32499.0
2021-03-09 11:40:00,87.66,87.75,87.65,87.69,33479.0,78.1515,78.2318,78.1426,78.1783,33479.0
2021-03-09 11:45:00,87.68,87.68,87.62,87.64,34097.0,78.1694,78.1694,78.1159,78.1337,34097.0
2021-03-09 11:50:00,87.65,87.68,87.61,87.62,39128.0,78.1426,78.1694,78.1069,78.1159,39128.0
2021-03-09 11:55:00,87.62,87.71,87.62,87.69,25723.0,78.1159,78.1961,78.1159,78.1783,25723.0
2021-03-09 12:00:00,87.69,87.78,87.68,87.69,31720.0,78.1783,78.2585,78.1694,78.1783,31720.0
2021-03-09 12:05:00,87.67,87.68,87.62,87.67,13777.0,78.1604,78.1694,78.1159,78.1604,13777.0
2021-03-09 12:10:00,87.67,87.82,87.67,87.81,31875.0,78.1604,78.2942,78.1604,78.2853,31875.0
2021-03-09 12:15:00,87.82,87.87,87.78,87.82,31257.0,78.2942,78.3387,78.2585,78.2942,31257.0
2021-03-09 12:20:00,87.83,87.92,87.82,87.91,26269.0,78.3031,78.3833,78.2942,78.3744,26269.0
2021-03-09 12:25:00,87.9,87.94,87.88,87.91,23366.0,78.3655,78.4012,78.3477,78.3744,23366.0
2021-03-09 12:30:00,87.91,87.95,87.84,87.85,25019.0,78.3744,78.4101,78.312,78.3209,25019.0
2021-03-09 12:35:00,87.84,87.92,87.81,87.92,13396.0,78.312,78.3833,78.2853,78.3833,13396.0
2021-03-09 12:40:00,87.92,87.97,87.89,87.91,19775.0,78.3833,78.4279,78.3566,78.3744,19775.0
2021-03-09 12:45:00,87.91,88.01,87.9,87.94,17705.0,78.3744,78.4636,78.3655,78.4012,17705.0
2021-03-09 12:50:00,87.95,87.96,87.86,87.88,19679.0,78.4101,78.419,78.3298,78.3477,19679.0
2021-03-09 12:55:00,87.87,87.89,87.79,87.83,13403.0,78.3387,78.3566,78.2674,78.3031,13403.0
2021-03-09 13:00:00,87.83,87.91,87.83,87.88,30182.0,78.3031,78.3744,78.3031,78.3477,30182.0
2021-03-09 13:05:00,87.87,87.95,87.83,87.92,15911.0,78.3387,78.4101,78.3031,78.3833,15911.0
2021-03-09 13:10:00,87.9,88.06,87.9,88.01,15871.0,78.3655,78.5081,78.3655,78.4636,15871.0
2021-03-09 13:15:00,88.01,88.03,87.89,87.92,21328.0,78.4636,78.4814,78.3566,78.3833,21328.0
2021-03-09 13:20:00,87.92,88.01,87.9,88.0,16454.0,78.3833,78.4636,78.3655,78.4546,16454.0
2021-03-09 13:25:00,88.01,88.03,87.95,88.01,34387.0,78.4636,78.4814,78.4101,78.4636,34387.0
2021-03-09 13:30:00,88.01,88.08,88.0,88.05,48703.0,78.4636,78.526,78.4546,78.4992,48703.0
2021-03-09 13:35:00,88.05,88.05,87.98,88.01,16823.0,78.4992,78.4992,78.4368,78.4636,16823.0
2021-03-09 13:40:00,87.98,88.08,87.97,88.06,34622.0,78.4368,78.526,78.4279,78.5081,34622.0
2021-03-09 13:45:00,88.05,88.12,88.03,88.08,29767.0,78.4992,78.5616,78.4814,78.526,29767.0
2021-03-09 13:50:00,88.06,88.11,88.03,88.07,22813.0,78.5081,78.5527,78.4814,78.517,22813.0
2021-03-09 13:55:00,88.07,88.12,88.06,88.09,34170.0,78.517,78.5616,78.5081,78.5349,34170.0
2021-03-09 14:00:00,88.1,88.13,88.08,88.1,32171.0,78.5438,78.5705,78.526,78.5438,32171.0
2021-03-09 14:05:00,88.11,88.14,88.07,88.14,17847.0,78.5527,78.5795,78.517,78.5795,17847.0
2021-03-09 14:10:00,88.14,88.2,88.12,88.17,19812.0,78.5795,78.6329,78.5616,78.6062,19812.0
2021-03-09 14:15:00,88.16,88.16,88.07,88.1,32371.0,78.5973,78.5973,78.517,78.5438,32371.0
2021-03-09 14:20:00,88.08,88.13,88.06,88.08,23876.0,78.526,78.5705,78.5081,78.526,23876.0
2021-03-09 14:25:00,88.06,88.1,88.04,88.08,39338.0,78.5081,78.5438,78.4903,78.526,39338.0
2021-03-09 14:30:00,88.1,88.17,88.1,88.14,47996.0,78.5438,78.6062,78.5438,78.5795,47996.0
2021-03-09 14:35:00,88.15,88.19,88.14,88.15,44084.0,78.5884,78.624,78.5795,78.5884,44084.0
2021-03-09 14:40:00,88.15,88.16,88.05,88.07,101006.0,78.5884,78.5973,78.4992,78.517,101006.0
2021-03-09 14:45:00,88.06,88.06,87.96,87.97,45710.0,78.5081,78.5081,78.419,78.4279,45710.0
2021-03-09 14:50:00,87.98,88.01,87.94,87.96,29636.0,78.4368,78.4636,78.4012,78.419,29636.0
2021-03-09 14:55:00,87.96,87.98,87.93,87.96,33412.0,78.419,78.4368,78.3922,78.419,33412.0
2021-03-09 15:00:00,87.96,87.97,87.92,87.94,19184.0,78.419,78.4279,78.3833,78.4012,19184.0
2021-03-09 15:05:00,87.95,88.03,87.9,88.01,35431.0,78.4101,78.4814,78.3655,78.4636,35431.0
2021-03-09 15:10:00,88.02,88.05,87.92,87.94,60327.0,78.4725,78.4992,78.3833,78.4012,60327.0
2021-03-09 15:15:00,87.93,87.93,87.85,87.85,29951.0,78.3922,78.3922,78.3209,78.3209,29951.0
2021-03-09 15:20:00,87.84,87.85,87.76,87.79,41254.0,78.312,78.3209,78.2407,78.2674,41254.0
2021-03-09 15:25:00,87.8,87.83,87.77,87.78,89057.0,78.2763,78.3031,78.2496,78.2585,89057.0
2021-03-09 15:30:00,87.79,87.8,87.71,87.75,42010.0,78.2674,78.2763,78.1961,78.2318,42010.0
2021-03-09 15:35:00,87.75,87.81,87.66,87.81,66804.0,78.2318,78.2853,78.1515,78.2853,66804.0
2021-03-09 15:40:00,87.8,87.83,87.72,87.75,59110.0,78.2763,78.3031,78.205,78.2318,59110.0
2021-03-09 15:45:00,87.75,87.79,87.69,87.73,56664.0,78.2318,78.2674,78.1783,78.2139,56664.0
2021-03-09 15:50:00,87.74,87.74,87.58,87.7,142821.0,78.2228,78.2228,78.0802,78.1872,142821.0
2021-03-09 15:55:00,87.7,87.7,87.53,87.54,337411.0,78.1872,78.1872,78.0356,78.0445,337411.0
2021-03-10 09:30:00,87.78,87.88,87.53,87.8,80978.0,78.2585,78.3477,78.0356,78.2763,80978.0
2021-03-10 09:35:00,87.8,87.81,87.63,87.75,98059.0,78.2763,78.2853,78.1248,78.2318,98059.0
2021-03-10 09:40:00,87.75,87.95,87.73,87.95,105836.0,78.2318,78.4101,78.2139,78.4101,105836.0
2021-03-10 09:45:00,87.95,88.04,87.78,87.83,83365.0,78.4101,78.4903,78.2585,78.3031,83365.0
2021-03-10 09:50:00,87.85,88.05,87.83,88.04,89766.0,78.3209,78.4992,78.3031,78.4903,89766.0
2021-03-10 09:55:00,88.05,88.2,87.97,88.16,104703.0,78.4992,78.6329,78.4279,78.5973,104703.0
2021-03-10 10:00:00,88.17,88.25,88.11,88.2,73817.0,78.6062,78.6775,78.5527,78.6329,73817.0
2021-03-10 10:05:00,88.22,88.28,88.11,88.15,68638.0,78.6508,78.7043,78.5527,78.5884,68638.0
2021-03-10 10:10:00,88.14,88.15,87.84,87.84,50745.0,78.5795,78.5884,78.312,78.312,50745.0
2021-03-10 10:15:00,87.84,87.91,87.75,87.78,40205.0,78.312,78.3744,78.2318,78.2585,40205.0
2021-03-10 10:20:00,87.78,87.81,87.72,87.8,65408.0,78.2585,78.2853,78.205,78.2763,65408.0
2021-03-10 10:25:00,87.83,87.83,87.6,87.64,60362.0,78.3031,78.3031,78.098,78.1337,60362.0
2021-03-10 10:30:00,87.62,87.71,87.59,87.71,49324.0,78.1159,78.1961,78.0891,78.1961,49324.0
2021-03-10 10:35:00,87.72,87.82,87.7,87.76,31979.0,78.205,78.2942,78.1872,78.2407,31979.0
2021-03-10 10:40:00,87.76,87.96,87.74,87.95,33177.0,78.2407,78.419,78.2228,78.4101,33177.0
2021-03-10 10:45:00,87.99,88.14,87.95,88.08,67458.0,78.4457,78.5795,78.4101,78.526,67458.0
2021-03-10 10:50:00,88.07,88.14,87.99,88.02,53545.0,78.517,78.5795,78.4457,78.4725,53545.0
2021-03-10 10:55:00,88.02,88.03,87.87,87.88,57641.0,78.4725,78.4814,78.3387,78.3477,57641.0
2021-03-10 11:00:00,87.88,87.94,87.77,87.79,23560.0,78.3477,78.4012,78.2496,78.2674,23560.0
2021-03-10 11:05:00,87.78,87.8,87.68,87.73,53025.0,78.2585,78.2763,78.1694,78.2139,53025.0
2021-03-10 11:10:00,87.73,87.8,87.69,87.74,19961.0,78.2139,78.2763,78.1783,78.2228,19961.0
2021-03-10 11:15:00,87.74,87.83,87.74,87.82,39582.0,78.2228,78.3031,78.2228,78.2942,39582.0
2021-03-10 11:20:00,87.83,87.86,87.66,87.71,88031.0,78.3031,78.3298,78.1515,78.1961,88031.0
2021-03-10 11:25:00,87.71,87.87,87.71,87.84,43357.0,78.1961,78.3387,78.1961,78.312,43357.0
2021-03-10 11:30:00,87.83,87.96,87.82,87.96,32558.0,78.3031,78.419,78.2942,78.419,32558.0
2021-03-10 11:35:00,87.95,87.99,87.87,87.89,18969.0,78.4101,78.4457,78.3387,78.3566,18969.0
2021-03-10 11:40:00,87.89,87.92,87.83,87.9,35554.0,78.3566,78.3833,78.3031,78.3655,35554.0
2021-03-10 11:45:00,87.9,88.1,87.9,88.09,46191.0,78.3655,78.5438,78.3655,78.5349,46191.0
2021-03-10 11:50:00,88.1,88.14,88.06,88.1,17554.0,78.5438,78.5795,78.5081,78.5438,17554.0
2021-03-10 11:55:00,88.09,88.1,87.92,87.95,49505.0,78.5349,78.5438,78.3833,78.4101,49505.0
2021-03-10 12:00:00,87.95,88.03,87.94,88.02,22534.0,78.4101,78.4814,78.4012,78.4725,22534.0
2021-03-10 12:05:00,88.0,88.17,88.0,88.17,19376.0,78.4546,78.6062,78.4546,78.6062,19376.0
2021-03-10 12:10:00,88.17,88.24,88.17,88.22,18608.0,78.6062,78.6686,78.6062,78.6508,18608.0
2021-03-10 12:15:00,88.21,88.31,88.18,88.18,39222.0,78.6419,78.731,78.6151,78.6151,39222.0
2021-03-10 12:20:00,88.18,88.3,88.13,88.28,53442.0,78.6151,78.7221,78.5705,78.7043,53442.0
2021-03-10 12:25:00,88.27,88.31,88.2,88.22,118561.0,78.6954,78.731,78.6329,78.6508,118561.0
2021-03-10 12:30:00,88.22,88.24,88.18,88.24,53540.0,78.6508,78.6686,78.6151,78.6686,53540.0
2021-03-10 12:35:00,88.24,88.24,88.18,88.2,61254.0,78.6686,78.6686,78.6151,78.6329,61254.0
2021-03-10 12:40:00,88.2,88.3,88.19,88.28,75823.0,78.6329,78.7221,78.624,78.7043,75823.0
2021-03-10 12:45:00,88.29,88.38,88.29,88.32,57041.0,78.7132,78.7934,78.7132,78.7399,57041.0
2021-03-10 12:50:00,88.32,88.33,88.25,88.3,52792.0,78.7399,78.7488,78.6775,78.7221,52792.0
2021-03-10 12:55:00,88.3,88.31,88.25,88.26,14802.0,78.7221,78.731,78.6775,78.6864,14802.0
2021-03-10 13:00:00,88.27,88.27,87.99,88.22,106456.0,78.6954,78.6954,78.4457,78.6508,106456.0
2021-03-10 13:05:00,88.21,88.42,88.16,88.42,41824.0,78.6419,78.8291,78.5973,78.8291,41824.0
2021-03-10 13:10:00,88.44,88.49,88.39,88.41,49439.0,78.8469,78.8915,78.8023,78.8202,49439.0
2021-03-10 13:15:00,88.42,88.42,88.31,88.39,23538.0,78.8291,78.8291,78.731,78.8023,23538.0
2021-03-10 13:20:00,88.4,88.46,88.4,88.45,15563.0,78.8113,78.8647,78.8113,78.8558,15563.0
2021-03-10 13:25:00,88.44,88.47,88.36,88.4,19278.0,78.8469,78.8737,78.7756,78.8113,19278.0
2021-03-10 13:30:00,88.41,88.41,88.32,88.39,30658.0,78.8202,78.8202,78.7399,78.8023,30658.0
2021-03-10 13:35:00,88.4,88.47,88.35,88.47,27798.0,78.8113,78.8737,78.7667,78.8737,27798.0
2021-03-10 13:40:00,88.47,88.56,88.42,88.47,36839.0,78.8737,78.9539,78.8291,78.8737,36839.0
2021-03-10 13:45:00,88.46,88.51,88.41,88.5,51790.0,78.8647,78.9093,78.8202,78.9004,51790.0
2021-03-10 13:50:00,88.51,88.57,88.48,88.55,35064.0,78.9093,78.9628,78.8826,78.945,35064.0
2021-03-10 13:55:00,88.54,88.58,88.5,88.51,17720.0,78.9361,78.9717,78.9004,78.9093,17720.0
2021-03-10 14:00:00,88.5,88.55,88.47,88.55,30403.0,78.9004,78.945,78.8737,78.945,30403.0
2021-03-10 14:05:00,88.55,88.65,88.53,88.62,17492.0,78.945,79.0341,78.9272,79.0074,17492.0
2021-03-10 14:10:00,88.63,88.71,88.6,88.71,17361.0,79.0163,79.0876,78.9896,79.0876,17361.0
2021-03-10 14:15:00,88.69,88.73,88.68,88.69,9786.0,79.0698,79.1055,79.0609,79.0698,9786.0
2021-03-10 14:20:00,88.71,88.75,88.6,88.61,55372.0,79.0876,79.1233,78.9896,78.9985,55372.0
2021-03-10 14:25:00,88.6,88.72,88.59,88.65,38231.0,78.9896,79.0965,78.9806,79.0341,38231.0
2021-03-10 14:30:00,88.66,88.76,88.66,88.75,18990.0,79.0431,79.1322,79.0431,79.1233,18990.0
2021-03-10 14:35:00,88.75,88.8,88.72,88.76,16740.0,79.1233,79.1679,79.0965,79.1322,16740.0
2021-03-10 14:40:00,88.79,88.86,88.73,88.75,78320.0,79.159,79.2214,79.1055,79.1233,78320.0
2021-03-10 14:45:00,88.76,88.87,88.72,88.84,26074.0,79.1322,79.2303,79.0965,79.2035,26074.0
2021-03-10 14:50:00,88.84,88.86,88.67,88.68,56574.0,79.2035,79.2214,79.052,79.0609,56574.0
2021-03-10 14:55:00,88.67,88.7,88.61,88.62,154509.0,79.052,79.0787,78.9985,79.0074,154509.0
2021-03-10 15:00:00,88.62,88.64,88.49,88.5,91035.0,79.0074,79.0252,78.8915,78.9004,91035.0
2021-03-10 15:05:00,88.51,88.54,88.43,88.46,18344.0,78.9093,78.9361,78.838,78.8647,18344.0
2021-03-10 15:10:00,88.47,88.52,88.41,88.43,59153.0,78.8737,78.9182,78.8202,78.838,59153.0
2021-03-10 15:15:00,88.43,88.49,88.43,88.45,41686.0,78.838,78.8915,78.838,78.8558,41686.0
2021-03-10 15:20:00,88.45,88.55,88.45,88.51,36544.0,78.8558,78.945,78.8558,78.9093,36544.0
2021-03-10 15:25:00,88.51,88.59,88.49,88.51,34417.0,78.9093,78.9806,78.8915,78.9093,34417.0
2021-03-10 15:30:00,88.51,88.52,88.37,88.4,60802.0,78.9093,78.9182,78.7845,78.8113,60802.0
2021-03-10 15:35:00,88.4,88.5,88.36,88.36,42246.0,78.8113,78.9004,78.7756,78.7756,42246.0
2021-03-10 15:40:00,88.35,88.4,88.32,88.34,85434.0,78.7667,78.8113,78.7399,78.7578,85434.0
2021-03-10 15:45:00,88.35,88.45,88.34,88.44,136021.0,78.7667,78.8558,78.7578,78.8469,136021.0
2021-03-10 15:50:00,88.44,88.5,88.41,88.42,174270.0,78.8469,78.9004,78.8202,78.8291,174270.0
2021-03-10 15:55:00,88.42,88.42,88.34,88.34,264769.0,78.8291,78.8291,78.7578,78.7578,264769.0
2021-03-11 09:30:00,88.57,88.74,88.39,88.73,72717.0,78.9628,79.1144,78.8023,79.1055,72717.0
2021-03-11 09:35:00,88.74,88.75,88.5,88.69,85254.0,79.1144,79.1233,78.9004,79.0698,85254.0
2021-03-11 09:40:00,88.69,88.81,88.57,88.65,69469.0,79.0698,79.1768,78.9628,79.0341,69469.0
2021-03-11 09:45:00,88.65,88.95,88.63,88.95,70580.0,79.0341,79.3016,79.0163,79.3016,70580.0
2021-03-11 09:50:00,88.95,89.15,88.92,89.1,50011.0,79.3016,79.4799,79.2749,79.4353,50011.0
2021-03-11 09:55:00,89.1,89.22,89.02,89.14,61720.0,79.4353,79.5423,79.364,79.471,61720.0
2021-03-11 10:00:00,89.15,89.15,88.9,89.05,43370.0,79.4799,79.4799,79.257,79.3907,43370.0
2021-03-11 10:05:00,89.06,89.09,88.88,88.88,36117.0,79.3997,79.4264,79.2392,79.2392,36117.0
2021-03-11 10:10:00,88.87,88.94,88.77,88.79,43759.0,79.2303,79.2927,79.1411,79.159,43759.0
2021-03-11 10:15:00,88.8,88.96,88.8,88.93,87919.0,79.1679,79.3105,79.1679,79.2838,87919.0
2021-03-11 10:20:00,88.92,89.06,88.89,89.03,38162.0,79.2749,79.3997,79.2481,79.3729,38162.0
2021-03-11 10:25:00,89.04,89.15,89.01,89.13,29639.0,79.3818,79.4799,79.3551,79.4621,29639.0
2021-03-11 10:30:00,89.14,89.15,88.98,89.09,17176.0,79.471,79.4799,79.3283,79.4264,17176.0
2021-03-11 10:35:00,89.09,89.21,89.07,89.2,31009.0,79.4264,79.5334,79.4086,79.5245,31009.0
2021-03-11 10:40:00,89.2,89.23,89.12,89.2,31642.0,79.5245,79.5512,79.4532,79.5245,31642.0
2021-03-11 10:45:00,89.2,89.3,89.2,89.26,46810.0,79.5245,79.6136,79.5245,79.578,46810.0
2021-03-11 10:50:00,89.24,89.43,89.23,89.43,35267.0,79.5601,79.7295,79.5512,79.7295,35267.0
2021-03-11 10:55:00,89.43,89.45,89.33,89.38,61320.0,79.7295,79.7474,79.6404,79.685,61320.0
2021-03-11 11:00:00,89.38,89.51,89.35,89.45,21378.0,79.685,79.8009,79.6582,79.7474,21378.0
2021-03-11 11:05:00,89.45,89.46,89.33,89.35,25750.0,79.7474,79.7563,79.6404,79.6582,25750.0
2021-03-11 11:10:00,89.35,89.51,89.35,89.5,30603.0,79.6582,79.8009,79.6582,79.7919,30603.0
2021-03-11 11:15:00,89.51,89.67,89.51,89.66,35720.0,79.8009,79.9435,79.8009,79.9346,35720.0
2021-03-11 11:20:00,89.66,89.66,89.6,89.65,80287.0,79.9346,79.9346,79.8811,79.9257,80287.0
2021-03-11 11:25:00,89.65,89.67,89.58,89.62,30442.0,79.9257,79.9435,79.8633,79.8989,30442.0
2021-03-11 11:30:00,89.64,89.69,89.58,89.59,35928.0,79.9168,79.9613,79.8633,79.8722,35928.0
2021-03-11 11:35:00,89.6,89.65,89.56,89.64,46546.0,79.8811,79.9257,79.8454,79.9168,46546.0
2021-03-11 11:40:00,89.65,89.65,89.53,89.56,36433.0,79.9257,79.9257,79.8187,79.8454,36433.0
2021-03-11 11:45:00,89.56,89.59,89.53,89.55,35733.0,79.8454,79.8722,79.8187,79.8365,35733.0
2021-03-11 11:50:00,89.56,89.61,89.51,89.52,32052.0,79.8454,79.89,79.8009,79.8098,32052.0
2021-03-11 11:55:00,89.52,89.56,89.5,89.56,26323.0,79.8098,79.8454,79.7919,79.8454,26323.0
2021-03-11 12:00:00,89.55,89.6,89.54,89.56,32955.0,79.8365,79.8811,79.8276,79.8454,32955.0
2021-03-11 12:05:00,89.56,89.71,89.55,89.7,35806.0,79.8454,79.9792,79.8365,79.9702,35806.0
2021-03-11 12:10:00,89.7,89.75,89.66,89.73,25067.0,79.9702,80.0148,79.9346,79.997,25067.0
2021-03-11 12:15:00,89.73,89.76,89.65,89.66,22718.0,79.997,80.0237,79.9257,79.9346,22718.0
2021-03-11 12:20:00,89.66,89.66,89.57,89.62,16135.0,79.9346,79.9346,79.8543,79.8989,16135.0
2021-03-11 12:25:00,89.61,89.67,89.6,89.65,26923.0,79.89,79.9435,79.8811,79.9257,26923.0
2021-03-11 12:30:00,89.65,89.68,89.61,89.61,24459.0,79.9257,79.9524,79.89,79.89,24459.0
2021-03-11 12:35:00,89.62,89.73,89.61,89.68,28537.0,79.8989,79.997,79.89,79.9524,28537.0
2021-03-11 12:40:00,89.67,89.68,89.62,89.62,31820.0,79.9435,79.9524,79.8989,79.8989,31820.0
2021-03-11 12:45:00,89.63,89.71,89.62,89.67,27299.0,79.9078,79.9792,79.8989,79.9435,27299.0
2021-03-11 12:50:00,89.67,89.72,89.66,89.68,19493.0,79.9435,79.9881,79.9346,79.9524,19493.0
2021-03-11 12:55:00,89.7,89.82,89.68,89.8,28893.0,79.9702,80.0772,79.9524,80.0594,28893.0
2021-03-11 13:00:00,89.79,89.86,89.79,89.85,45524.0,80.0505,80.1129,80.0505,80.104,45524.0
2021-03-11 13:05:00,89.84,89.92,89.82,89.84,79525.0,80.0951,80.1664,80.0772,80.0951,79525.0
2021-03-11 13:10:00,89.84,89.88,89.81,89.83,21421.0,80.0951,80.1307,80.0683,80.0861,21421.0
2021-03-11 13:15:00,89.82,89.89,89.8,89.85,23439.0,80.0772,80.1396,80.0594,80.104,23439.0
2021-03-11 13:20:00,89.84,89.87,89.82,89.82,12295.0,80.0951,80.1218,80.0772,80.0772,12295.0
2021-03-11 13:25:00,89.82,89.83,89.71,89.72,27075.0,80.0772,80.0861,79.9792,79.9881,27075.0
2021-03-11 13:30:00,89.75,89.76,89.67,89.7,15181.0,80.0148,80.0237,79.9435,79.9702,15181.0
2021-03-11 13:35:00,89.71,89.77,89.67,89.76,8817.0,79.9792,80.0327,79.9435,80.0237,8817.0
2021-03-11 13:40:00,89.78,89.79,89.74,89.79,13574.0,80.0416,80.0505,80.0059,80.0505,13574.0
2021-03-11 13:45:00,89.78,89.83,89.76,89.78,13651.0,80.0416,80.0861,80.0237,80.0416,13651.0
2021-03-11 13:50:00,89.77,89.78,89.72,89.78,20256.0,80.0327,80.0416,79.9881,80.0416,20256.0
2021-03-11 13:55:00,89.78,89.78,89.7,89.7,14798.0,80.0416,80.0416,79.9702,79.9702,14798.0
2021-03-11 14:00:00,89.71,89.86,89.71,89.81,24193.0,79.9792,80.1129,79.9792,80.0683,24193.0
2021-03-11 14:05:00,89.81,89.88,89.8,89.84,22804.0,80.0683,80.1307,80.0594,80.0951,22804.0
2021-03-11 14:10:00,89.83,89.85,89.79,89.8,14112.0,80.0861,80.104,80.0505,80.0594,14112.0
2021-03-11 14:15:00,89.81,89.81,89.74,89.76,11309.0,80.0683,80.0683,80.0059,80.0237,11309.0
2021-03-11 14:20:00,89.75,89.81,89.72,89.8,19113.0,80.0148,80.0683,79.9881,80.0594,19113.0
2021-03-11 14:25:00,89.79,89.83,89.77,89.78,16014.0,80.0505,80.0861,80.0327,80.0416,16014.0
2021-03-11 14:30:00,89.78,89.82,89.76,89.81,23718.0,80.0416,80.0772,80.0237,80.0683,23718.0
2021-03-11 14:35:00,89.81,89.82,89.7,89.7,17023.0,80.0683,80.0772,79.9702,79.9702,17023.0
2021-03-11 14:40:00,89.7,89.74,89.59,89.6,30993.0,79.9702,80.0059,79.8722,79.8811,30993.0
2021-03-11 14:45:00,89.61,89.64,89.5,89.51,16262.0,79.89,79.9168,79.7919,79.8009,16262.0
2021-03-11 14:50:00,89.5,89.53,89.43,89.47,25284.0,79.7919,79.8187,79.7295,79.7652,25284.0
2021-03-11 14:55:00,89.47,89.49,89.4,89.42,130276.0,79.7652,79.783,79.7028,79.7206,130276.0
2021-03-11 15:00:00,89.41,89.44,89.36,89.43,124603.0,79.7117,79.7384,79.6671,79.7295,124603.0
2021-03-11 15:05:00,89.42,89.44,89.37,89.43,119204.0,79.7206,79.7384,79.676,79.7295,119204.0
2021-03-11 15:10:00,89.42,89.42,89.37,89.41,46702.0,79.7206,79.7206,79.676,79.7117,46702.0
2021-03-11 15:15:00,89.41,89.47,89.37,89.43,29716.0,79.7117,79.7652,79.676,79.7295,29716.0
2021-03-11 15:20:00,89.43,89.47,89.41,89.47,18953.0,79.7295,79.7652,79.7117,79.7652,18953.0
2021-03-11 15:25:00,89.47,89.47,89.34,89.4,28088.0,79.7652,79.7652,79.6493,79.7028,28088.0
2021-03-11 15:30:00,89.4,89.4,89.27,89.32,64658.0,79.7028,79.7028,79.5869,79.6315,64658.0
2021-03-11 15:35:00,89.32,89.4,89.28,89.38,96494.0,79.6315,79.7028,79.5958,79.685,96494.0
2021-03-11 15:40:00,89.38,89.43,89.31,89.36,43741.0,79.685,79.7295,79.6225,79.6671,43741.0
2021-03-11 15:45:00,89.35,89.41,89.31,89.31,85863.0,79.6582,79.7117,79.6225,79.6225,85863.0
2021-03-11 15:50:00,89.31,89.37,89.26,89.32,183079.0,79.6225,79.676,79.578,79.6315,183079.0
2021-03-11 15:55:00,89.32,89.39,89.28,89.31,394848.0,79.6315,79.6939,79.5958,79.6225,394848.0
2021-03-12 09:30:00,89.25,89.62,89.25,89.39,72996.0,79.5691,79.8989,79.5691,79.6939,72996.0
2021-03-12 09:35:00,89.43,89.57,89.34,89.55,93774.0,79.7295,79.8543,79.6493,79.8365,93774.0
2021-03-12 09:40:00,89.54,89.66,89.49,89.57,67024.0,79.8276,79.9346,79.783,79.8543,67024.0
2021-03-12 09:45:00,89.57,89.73,89.55,89.69,60602.0,79.8543,79.997,79.8365,79.9613,60602.0
2021-03-12 09:50:00,89.67,89.85,89.61,89.74,114032.0,79.9435,80.104,79.89,80.0059,114032.0
2021-03-12 09:55:00,89.73,89.76,89.61,89.72,106371.0,79.997,80.0237,79.89,79.9881,106371.0
2021-03-12 10:00:00,89.72,89.77,89.64,89.7,104115.0,79.9881,80.0327,79.9168,79.9702,104115.0
2021-03-12 10:05:00,89.7,89.77,89.69,89.75,116197.0,79.9702,80.0327,79.9613,80.0148,116197.0
2021-03-12 10:10:00,89.75,89.76,89.63,89.65,108822.0,80.0148,80.0237,79.9078,79.9257,108822.0
2021-03-12 10:15:00,89.65,89.65,89.54,89.59,88323.0,79.9257,79.9257,79.8276,79.8722,88323.0
2021-03-12 10:20:00,89.58,89.61,89.54,89.56,33727.0,79.8633,79.89,79.8276,79.8454,33727.0
2021-03-12 10:25:00,89.56,89.6,89.5,89.57,46458.0,79.8454,79.8811,79.7919,79.8543,46458.0
2021-03-12 10:30:00,89.56,89.61,89.47,89.52,36844.0,79.8454,79.89,79.7652,79.8098,36844.0
2021-03-12 10:35:00,89.53,89.59,89.52,89.55,37029.0,79.8187,79.8722,79.8098,79.8365,37029.0
2021-03-12 10:40:00,89.55,89.68,89.54,89.68,42813.0,79.8365,79.9524,79.8276,79.9524,42813.0
2021-03-12 10:45:00,89.67,89.75,89.66,89.69,25712.0,79.9435,80.0148,79.9346,79.9613,25712.0
2021-03-12 10:50:00,89.7,89.78,89.66,89.73,48597.0,79.9702,80.0416,79.9346,79.997,48597.0
2021-03-12 10:55:00,89.73,89.85,89.7,89.81,32889.0,79.997,80.104,79.9702,80.0683,32889.0
2021-03-12 11:00:00,89.79,89.87,89.68,89.79,61424.0,80.0505,80.1218,79.9524,80.0505,61424.0
2021-03-12 11:05:00,89.79,89.93,89.78,89.91,80891.0,80.0505,80.1753,80.0416,80.1575,80891.0
2021-03-12 11:10:00,89.91,89.98,89.89,89.95,81351.0,80.1575,80.2199,80.1396,80.1931,81351.0
2021-03-12 11:15:00,89.95,89.97,89.79,89.79,82620.0,80.1931,80.211,80.0505,80.0505,82620.0
2021-03-12 11:20:00,89.79,89.91,89.79,89.86,81298.0,80.0505,80.1575,80.0505,80.1129,81298.0
2021-03-12 11:25:00,89.86,89.92,89.83,89.89,74354.0,80.1129,80.1664,80.0861,80.1396,74354.0
2021-03-12 11:30:00,89.89,89.91,89.86,89.86,19694.0,80.1396,80.1575,80.1129,80.1129,19694.0
2021-03-12 11:35:00,89.87,89.88,89.8,89.85,28157.0,80.1218,80.1307,80.0594,80.104,28157.0
2021-03-12 11:40:00,89.83,89.95,89.83,89.91,30492.0,80.0861,80.1931,80.0861,80.1575,30492.0
2021-03-12 11:45:00,89.92,89.98,89.9,89.98,34849.0,80.1664,80.2199,80.1485,80.2199,34849.0
2021-03-12 11:50:00,89.98,89.99,89.93,89.95,23669.0,80.2199,80.2288,80.1753,80.1931,23669.0
2021-03-12 11:55:00,89.96,89.96,89.86,89.89,40306.0,80.202,80.202,80.1129,80.1396,40306.0
2021-03-12 12:00:00,89.89,89.9,89.78,89.84,42011.0,80.1396,80.1485,80.0416,80.0951,42011.0
2021-03-12 12:05:00,89.83,89.86,89.79,89.85,31951.0,80.0861,80.1129,80.0505,80.104,31951.0
2021-03-12 12:10:00,89.84,89.86,89.83,89.86,20939.0,80.0951,80.1129,80.0861,80.1129,20939.0
2021-03-12 12:15:00,89.86,89.94,89.85,89.94,46635.0,80.1129,80.1842,80.104,80.1842,46635.0
2021-03-12 12:20:00,89.94,89.95,89.84,89.88,16411.0,80.1842,80.1931,80.0951,80.1307,16411.0
2021-03-12 12:25:00,89.89,89.94,89.88,89.94,28099.0,80.1396,80.1842,80.1307,80.1842,28099.0
2021-03-12 12:30:00,89.95,89.98,89.92,89.96,17739.0,80.1931,80.2199,80.1664,80.202,17739.0
2021-03-12 12:35:00,89.95,90.01,89.93,90.01,68301.0,80.1931,80.2466,80.1753,80.2466,68301.0
2021-03-12 12:40:00,90.02,90.03,89.95,89.98,30396.0,80.2555,80.2644,80.1931,80.2199,30396.0
2021-03-12 12:45:00,89.98,90.03,89.96,90.0,14666.0,80.2199,80.2644,80.202,80.2377,14666.0
2021-03-12 12:50:00,90.0,90.01,89.95,89.98,13832.0,80.2377,80.2466,80.1931,80.2199,13832.0
2021-03-12 12:55:00,89.98,90.0,89.95,89.98,21403.0,80.2199,80.2377,80.1931,80.2199,21403.0
2021-03-12 13:00:00,89.97,89.98,89.91,89.96,13346.0,80.211,80.2199,80.1575,80.202,13346.0
2021-03-12 13:05:00,89.96,90.05,89.96,90.0,19377.0,80.202,80.2823,80.202,80.2377,19377.0
2021-03-12 13:10:00,90.0,90.02,89.97,90.0,12663.0,80.2377,80.2555,80.211,80.2377,12663.0
2021-03-12 13:15:00,90.0,90.0,89.97,89.99,36139.0,80.2377,80.2377,80.211,80.2288,36139.0
2021-03-12 13:20:00,90.0,90.01,89.93,89.95,51075.0,80.2377,80.2466,80.1753,80.1931,51075.0
2021-03-12 13:25:00,89.95,90.04,89.94,90.04,16258.0,80.1931,80.2734,80.1842,80.2734,16258.0
2021-03-12 13:30:00,90.04,90.1,90.03,90.05,16433.0,80.2734,80.3269,80.2644,80.2823,16433.0
2021-03-12 13:35:00,90.04,90.06,90.01,90.06,12286.0,80.2734,80.2912,80.2466,80.2912,12286.0
2021-03-12 13:40:00,90.07,90.09,90.04,90.08,15662.0,80.3001,80.3179,80.2734,80.309,15662.0
2021-03-12 13:45:00,90.06,90.07,90.02,90.03,17867.0,80.2912,80.3001,80.2555,80.2644,17867.0
2021-03-12 13:50:00,90.02,90.1,90.01,90.09,15227.0,80.2555,80.3269,80.2466,80.3179,15227.0
2021-03-12 13:55:00,90.1,90.1,90.05,90.08,22829.0,80.3269,80.3269,80.2823,80.309,22829.0
2021-03-12 14:00:00,90.09,90.14,90.07,90.08,27965.0,80.3179,80.3625,80.3001,80.309,27965.0
2021-03-12 14:05:00,90.07,90.08,90.04,90.05,13629.0,80.3001,80.309,80.2734,80.2823,13629.0
2021-03-12 14:10:00,90.04,90.06,90.02,90.04,12371.0,80.2734,80.2912,80.2555,80.2734,12371.0
2021-03-12 14:15:00,90.04,90.04,89.95,90.0,31054.0,80.2734,80.2734,80.1931,80.2377,31054.0
2021-03-12 14:20:00,90.0,90.0,89.94,89.98,19096.0,80.2377,80.2377,80.1842,80.2199,19096.0
2021-03-12 14:25:00,89.99,90.05,89.97,90.03,37744.0,80.2288,80.2823,80.211,80.2644,37744.0
2021-03-12 14:30:00,90.03,90.07,90.0,90.0,35780.0,80.2644,80.3001,80.2377,80.2377,35780.0
2021-03-12 14:35:00,90.0,90.0,89.91,89.94,34112.0,80.2377,80.2377,80.1575,80.1842,34112.0
2021-03-12 14:40:00,89.94,89.96,89.88,89.89,34781.0,80.1842,80.202,80.1307,80.1396,34781.0
2021-03-12 14:45:00,89.89,89.92,89.87,89.88,26295.0,80.1396,80.1664,80.1218,80.1307,26295.0
2021-03-12 14:50:00,89.87,89.91,89.87,89.9,31224.0,80.1218,80.1575,80.1218,80.1485,31224.0
2021-03-12 14:55:00,89.89,89.99,89.88,89.96,37560.0,80.1396,80.2288,80.1307,80.202,37560.0
2021-03-12 15:00:00,89.97,90.01,89.94,89.98,51596.0,80.211,80.2466,80.1842,80.2199,51596.0
2021-03-12 15:05:00,89.99,90.07,89.97,90.07,83131.0,80.2288,80.3001,80.211,80.3001,83131.0
2021-03-12 15:10:00,90.06,90.06,90.01,90.02,35949.0,80.2912,80.2912,80.2466,80.2555,35949.0
2021-03-12 15:15:00,90.01,90.13,89.97,90.13,48380.0,80.2466,80.3536,80.211,80.3536,48380.0
2021-03-12 15:20:00,90.13,90.18,90.1,90.18,33770.0,80.3536,80.3982,80.3269,80.3982,33770.0
2021-03-12 15:25:00,90.18,90.22,90.15,90.21,71768.0,80.3982,80.4338,80.3714,80.4249,71768.0
2021-03-12 15:30:00,90.22,90.3,90.21,90.3,139304.0,80.4338,80.5052,80.4249,80.5052,139304.0
2021-03-12 15:35:00,90.3,90.47,90.3,90.45,103395.0,80.5052,80.6567,80.5052,80.6389,103395.0
2021-03-12 15:40:00,90.46,90.58,90.45,90.56,108658.0,80.6478,80.7548,80.6389,80.737,108658.0
2021-03-12 15:45:00,90.56,90.57,90.51,90.55,106344.0,80.737,80.7459,80.6924,80.728,106344.0
2021-03-12 15:50:00,90.54,90.7,90.54,90.7,229151.0,80.7191,80.8618,80.7191,80.8618,229151.0
2021-03-12 15:55:00,90.7,90.83,90.68,90.81,740814.0,80.8618,80.9777,80.8439,80.9598,740814.0
2021-03-15 09:30:00,90.9,91.05,90.84,90.98,47323.0,81.0401,81.1738,80.9866,81.1114,47323.0
2021-03-15 09:35:00,91.01,91.23,90.9,91.18,46234.0,81.1381,81.3343,81.0401,81.2897,46234.0
2021-03-15 09:40:00,91.17,91.22,91.07,91.09,43472.0,81.2808,81.3254,81.1916,81.2095,43472.0
2021-03-15 09:45:00,91.09,91.16,90.98,91.0,58167.0,81.2095,81.2719,81.1114,81.1292,58167.0
2021-03-15 09:50:00,91.0,91.0,90.79,90.85,52211.0,81.1292,81.1292,80.942,80.9955,52211.0
2021-03-15 09:55:00,90.84,90.86,90.62,90.67,57020.0,80.9866,81.0044,80.7905,80.835,57020.0
2021-03-15 10:00:00,90.67,90.75,90.57,90.62,43067.0,80.835,80.9064,80.7459,80.7905,43067.0
2021-03-15 10:05:00,90.64,90.75,90.61,90.7,45452.0,80.8083,80.9064,80.7815,80.8618,45452.0
2021-03-15 10:10:00,90.71,90.86,90.71,90.85,39856.0,80.8707,81.0044,80.8707,80.9955,39856.0
2021-03-15 10:15:00,90.85,90.89,90.8,90.89,31534.0,80.9955,81.0312,80.9509,81.0312,31534.0
2021-03-15 10:20:00,90.88,90.97,90.84,90.92,59813.0,81.0222,81.1025,80.9866,81.0579,59813.0
2021-03-15 10:25:00,90.92,91.1,90.91,91.09,44470.0,81.0579,81.2184,81.049,81.2095,44470.0
2021-03-15 10:30:00,91.1,91.15,91.0,91.03,43889.0,81.2184,81.263,81.1292,81.156,43889.0
2021-03-15 10:35:00,91.01,91.13,91.01,91.11,45093.0,81.1381,81.2451,81.1381,81.2273,45093.0
2021-03-15 10:40:00,91.12,91.17,91.07,91.12,29553.0,81.2362,81.2808,81.1916,81.2362,29553.0
2021-03-15 10:45:00,91.12,91.23,91.11,91.2,124935.0,81.2362,81.3343,81.2273,81.3075,124935.0
2021-03-15 10:50:00,91.2,91.28,91.19,91.23,41526.0,81.3075,81.3789,81.2986,81.3343,41526.0
2021-03-15 10:55:00,91.23,91.33,91.12,91.24,90053.0,81.3343,81.4234,81.2362,81.3432,90053.0
2021-03-15 11:00:00,91.23,91.34,91.18,91.33,26743.0,81.3343,81.4324,81.2897,81.4234,26743.0
2021-03-15 11:05:00,91.33,91.34,91.27,91.3,28354.0,81.4234,81.4324,81.3699,81.3967,28354.0
2021-03-15 11:10:00,91.29,91.39,91.28,91.34,12394.0,81.3878,81.4769,81.3789,81.4324,12394.0
2021-03-15 11:15:00,91.36,91.46,91.33,91.35,48444.0,81.4502,81.5393,81.4234,81.4413,48444.0
2021-03-15 11:20:00,91.34,91.43,91.32,91.42,56940.0,81.4324,81.5126,81.4145,81.5037,56940.0
2021-03-15 11:25:00,91.42,91.49,91.38,91.48,109970.0,81.5037,81.5661,81.468,81.5572,109970.0
2021-03-15 11:30:00,91.47,91.47,91.36,91.41,31696.0,81.5483,81.5483,81.4502,81.4948,31696.0
2021-03-15 11:35:00,91.4,91.4,91.31,91.38,24635.0,81.4858,81.4858,81.4056,81.468,24635.0
2021-03-15 11:40:00,91.38,91.51,91.35,91.4,24562.0,81.468,81.5839,81.4413,81.4858,24562.0
2021-03-15 11:45:00,91.39,91.48,91.35,91.45,21890.0,81.4769,81.5572,81.4413,81.5304,21890.0
2021-03-15 11:50:00,91.45,91.68,91.44,91.68,39087.0,81.5304,81.7355,81.5215,81.7355,39087.0
2021-03-15 11:55:00,91.69,91.69,91.54,91.57,30005.0,81.7444,81.7444,81.6107,81.6374,30005.0
2021-03-15 12:00:00,91.56,91.6,91.53,91.57,17445.0,81.6285,81.6642,81.6017,81.6374,17445.0
2021-03-15 12:05:00,91.57,91.65,91.57,91.64,18631.0,81.6374,81.7087,81.6374,81.6998,18631.0
2021-03-15 12:10:00,91.65,91.73,91.63,91.69,22353.0,81.7087,81.78,81.6909,81.7444,22353.0
2021-03-15 12:15:00,91.69,91.75,91.67,91.73,21533.0,81.7444,81.7979,81.7266,81.78,21533.0
2021-03-15 12:20:00,91.74,91.83,91.72,91.82,43734.0,81.789,81.8692,81.7711,81.8603,43734.0
2021-03-15 12:25:00,91.82,91.86,91.79,91.79,24286.0,81.8603,81.8959,81.8335,81.8335,24286.0
2021-03-15 12:30:00,91.8,91.87,91.8,91.86,30179.0,81.8425,81.9049,81.8425,81.8959,30179.0
2021-03-15 12:35:00,91.85,91.95,91.85,91.95,40315.0,81.887,81.9762,81.887,81.9762,40315.0
2021-03-15 12:40:00,91.95,92.11,91.94,92.08,34147.0,81.9762,82.1188,81.9673,82.0921,34147.0
2021-03-15 12:45:00,92.08,92.19,92.03,92.18,59476.0,82.0921,82.1902,82.0475,82.1812,59476.0
2021-03-15 12:50:00,92.18,92.18,92.06,92.12,42921.0,82.1812,82.1812,82.0743,82.1277,42921.0
2021-03-15 12:55:00,92.13,92.21,92.09,92.2,44522.0,82.1367,82.208,82.101,82.1991,44522.0
2021-03-15 13:00:00,92.21,92.25,92.17,92.23,40692.0,82.208,82.2436,82.1723,82.2258,40692.0
2021-03-15 13:05:00,92.22,92.24,92.21,92.22,75110.0,82.2169,82.2347,82.208,82.2169,75110.0
2021-03-15 13:10:00,92.23,92.31,92.22,92.31,46190.0,82.2258,82.2971,82.2169,82.2971,46190.0
2021-03-15 13:15:00,92.3,92.35,92.29,92.34,37638.0,82.2882,82.3328,82.2793,82.3239,37638.0
2021-03-15 13:20:00,92.34,92.35,92.26,92.29,32515.0,82.3239,82.3328,82.2526,82.2793,32515.0
2021-03-15 13:25:00,92.29,92.34,92.27,92.28,28464.0,82.2793,82.3239,82.2615,82.2704,28464.0
2021-03-15 13:30:00,92.27,92.32,92.24,92.26,32179.0,82.2615,82.3061,82.2347,82.2526,32179.0
2021-03-15 13:35:00,92.27,92.29,92.2,92.22,62171.0,82.2615,82.2793,82.1991,82.2169,62171.0
2021-03-15 13:40:00,92.23,92.27,92.21,92.23,41181.0,82.2258,82.2615,82.208,82.2258,41181.0
2021-03-15 13:45:00,92.23,92.24,92.18,92.22,47247.0,82.2258,82.2347,82.1812,82.2169,47247.0
2021-03-15 13:50:00,92.22,92.29,92.19,92.24,47521.0,82.2169,82.2793,82.1902,82.2347,47521.0
2021-03-15 13:55:00,92.25,92.26,92.15,92.18,45426.0,82.2436,82.2526,82.1545,82.1812,45426.0
2021-03-15 14:00:00,92.18,92.23,92.16,92.22,53822.0,82.1812,82.2258,82.1634,82.2169,53822.0
2021-03-15 14:05:00,92.2,92.28,92.17,92.28,62020.0,82.1991,82.2704,82.1723,82.2704,62020.0
2021-03-15 14:10:00,92.28,92.29,92.22,92.25,48422.0,82.2704,82.2793,82.2169,82.2436,48422.0
2021-03-15 14:15:00,92.26,92.26,92.19,92.19,31981.0,82.2526,82.2526,82.1902,82.1902,31981.0
2021-03-15 14:20:00,92.19,92.27,92.18,92.21,30353.0,82.1902,82.2615,82.1812,82.208,30353.0
2021-03-15 14:25:00,92.22,92.27,92.15,92.22,45430.0,82.2169,82.2615,82.1545,82.2169,45430.0
2021-03-15 14:30:00,92.22,92.23,92.15,92.19,32567.0,82.2169,82.2258,82.1545,82.1902,32567.0
2021-03-15 14:35:00,92.19,92.23,92.14,92.2,19449.0,82.1902,82.2258,82.1456,82.1991,19449.0
2021-03-15 14:40:00,92.19,92.22,92.14,92.17,61478.0,82.1902,82.2169,82.1456,82.1723,61478.0
2021-03-15 14:45:00,92.16,92.16,92.05,92.08,28936.0,82.1634,82.1634,82.0653,82.0921,28936.0
2021-03-15 14:50:00,92.07,92.08,91.98,92.01,32622.0,82.0832,82.0921,82.0029,82.0297,32622.0
2021-03-15 14:55:00,92.01,92.04,91.92,91.92,17802.0,82.0297,82.0564,81.9494,81.9494,17802.0
2021-03-15 15:00:00,91.92,91.97,91.86,91.88,26223.0,81.9494,81.994,81.8959,81.9138,26223.0
2021-03-15 15:05:00,91.89,91.96,91.81,91.95,36899.0,81.9227,81.9851,81.8514,81.9762,36899.0
2021-03-15 15:10:00,91.94,92.0,91.92,91.95,88739.0,81.9673,82.0208,81.9494,81.9762,88739.0
2021-03-15 15:15:00,91.94,91.99,91.89,91.89,55922.0,81.9673,82.0118,81.9227,81.9227,55922.0
2021-03-15 15:20:00,91.9,92.03,91.89,92.02,76299.0,81.9316,82.0475,81.9227,82.0386,76299.0
2021-03-15 15:25:00,92.03,92.07,91.99,92.0,47604.0,82.0475,82.0832,82.0118,82.0208,47604.0
2021-03-15 15:30:00,91.98,91.99,91.65,91.66,99705.0,82.0029,82.0118,81.7087,81.7176,99705.0
2021-03-15 15:35:00,91.66,91.7,91.59,91.68,89534.0,81.7176,81.7533,81.6552,81.7355,89534.0
2021-03-15 15:40:00,91.68,91.75,91.61,91.68,76456.0,81.7355,81.7979,81.6731,81.7355,76456.0
2021-03-15 15:45:00,91.69,91.88,91.67,91.85,128421.0,81.7444,81.9138,81.7266,81.887,128421.0
2021-03-15 15:50:00,91.85,92.06,91.85,92.03,136767.0,81.887,82.0743,81.887,82.0475,136767.0
2021-03-15 15:55:00,92.03,92.16,92.03,92.13,907155.0,82.0475,82.1634,82.0475,82.1367,907155.0
2021-03-16 09:30:00,92.2,92.33,91.88,92.13,40839.0,82.1991,82.315,81.9138,82.1367,40839.0
2021-03-16 09:35:00,92.1,92.16,92.03,92.06,45832.0,82.1099,82.1634,82.0475,82.0743,45832.0
2021-03-16 09:40:00,92.05,92.25,91.99,92.19,46419.0,82.0653,82.2436,82.0118,82.1902,46419.0
2021-03-16 09:45:00,92.2,92.38,92.18,92.34,34989.0,82.1991,82.3595,82.1812,82.3239,34989.0
2021-03-16 09:50:00,92.38,92.44,92.3,92.32,23029.0,82.3595,82.413,82.2882,82.3061,23029.0
2021-03-16 09:55:00,92.31,92.47,92.3,92.36,17686.0,82.2971,82.4398,82.2882,82.3417,17686.0
2021-03-16 10:00:00,92.36,92.36,92.11,92.16,42879.0,82.3417,82.3417,82.1188,82.1634,42879.0
2021-03-16 10:05:00,92.17,92.17,92.04,92.13,17926.0,82.1723,82.1723,82.0564,82.1367,17926.0
2021-03-16 10:10:00,92.13,92.25,92.1,92.22,41310.0,82.1367,82.2436,82.1099,82.2169,41310.0
2021-03-16 10:15:00,92.21,92.24,92.14,92.22,34985.0,82.208,82.2347,82.1456,82.2169,34985.0
2021-03-16 10:20:00,92.23,92.31,92.17,92.21,33134.0,82.2258,82.2971,82.1723,82.208,33134.0
2021-03-16 10:25:00,92.21,92.28,92.2,92.25,9315.0,82.208,82.2704,82.1991,82.2436,9315.0
2021-03-16 10:30:00,92.26,92.28,92.16,92.23,23676.0,82.2526,82.2704,82.1634,82.2258,23676.0
2021-03-16 10:35:00,92.24,92.29,92.14,92.14,48369.0,82.2347,82.2793,82.1456,82.1456,48369.0
2021-03-16 10:40:00,92.11,92.17,92.06,92.12,22507.0,82.1188,82.1723,82.0743,82.1277,22507.0
2021-03-16 10:45:00,92.12,92.12,92.0,92.04,26318.0,82.1277,82.1277,82.0208,82.0564,26318.0
2021-03-16 10:50:00,92.05,92.05,91.95,91.97,43308.0,82.0653,82.0653,81.9762,81.994,43308.0
2021-03-16 10:55:00,91.97,92.13,91.95,92.09,66294.0,81.994,82.1367,81.9762,82.101,66294.0
2021-03-16 11:00:00,92.09,92.1,91.92,91.94,16140.0,82.101,82.1099,81.9494,81.9673,16140.0
2021-03-16 11:05:00,91.91,91.96,91.82,91.9,18312.0,81.9405,81.9851,81.8603,81.9316,18312.0
2021-03-16 11:10:00,91.9,91.97,91.86,91.97,18804.0,81.9316,81.994,81.8959,81.994,18804.0
2021-03-16 11:15:00,91.95,91.95,91.8,91.85,24713.0,81.9762,81.9762,81.8425,81.887,24713.0
2021-03-16 11:20:00,91.84,91.84,91.72,91.78,18017.0,81.8781,81.8781,81.7711,81.8246,18017.0
2021-03-16 11:25:00,91.8,91.96,91.8,91.96,14260.0,81.8425,81.9851,81.8425,81.9851,14260.0
2021-03-16 11:30:00,91.96,91.96,91.8,91.84,11179.0,81.9851,81.9851,81.8425,81.8781,11179.0
2021-03-16 11:35:00,91.83,91.86,91.7,91.7,48423.0,81.8692,81.8959,81.7533,81.7533,48423.0
2021-03-16 11:40:00,91.71,91.73,91.57,91.59,78908.0,81.7622,81.78,81.6374,81.6552,78908.0
2021-03-16 11:45:00,91.6,91.7,91.6,91.68,17421.0,81.6642,81.7533,81.6642,81.7355,17421.0
2021-03-16 11:50:00,91.67,91.75,91.66,91.75,18660.0,81.7266,81.7979,81.7176,81.7979,18660.0
2021-03-16 11:55:00,91.76,91.8,91.7,91.78,14538.0,81.8068,81.8425,81.7533,81.8246,14538.0
2021-03-16 12:00:00,91.76,91.77,91.67,91.67,46122.0,81.8068,81.8157,81.7266,81.7266,46122.0
2021-03-16 12:05:00,91.68,91.74,91.66,91.73,17829.0,81.7355,81.789,81.7176,81.78,17829.0
2021-03-16 12:10:00,91.72,91.72,91.63,91.64,10673.0,81.7711,81.7711,81.6909,81.6998,10673.0
2021-03-16 12:15:00,91.64,91.66,91.46,91.5,54563.0,81.6998,81.7176,81.5393,81.575,54563.0
2021-03-16 12:20:00,91.5,91.59,91.5,91.57,38605.0,81.575,81.6552,81.575,81.6374,38605.0
2021-03-16 12:25:00,91.56,91.66,91.55,91.63,17452.0,81.6285,81.7176,81.6196,81.6909,17452.0
2021-03-16 12:30:00,91.63,91.76,91.63,91.76,34359.0,81.6909,81.8068,81.6909,81.8068,34359.0
2021-03-16 12:35:00,91.76,91.79,91.71,91.79,32337.0,81.8068,81.8335,81.7622,81.8335,32337.0
2021-03-16 12:40:00,91.78,91.79,91.73,91.76,33069.0,81.8246,81.8335,81.78,81.8068,33069.0
2021-03-16 12:45:00,91.76,91.8,91.72,91.73,22420.0,81.8068,81.8425,81.7711,81.78,22420.0
2021-03-16 12:50:00,91.73,91.76,91.7,91.7,37366.0,81.78,81.8068,81.7533,81.7533,37366.0
2021-03-16 12:55:00,91.7,91.84,91.7,91.82,30337.0,81.7533,81.8781,81.7533,81.8603,30337.0
2021-03-16 13:00:00,91.82,91.86,91.73,91.79,57128.0,81.8603,81.8959,81.78,81.8335,57128.0
2021-03-16 13:05:00,91.8,91.84,91.77,91.81,14775.0,81.8425,81.8781,81.8157,81.8514,14775.0
2021-03-16 13:10:00,91.81,91.89,91.81,91.88,17423.0,81.8514,81.9227,81.8514,81.9138,17423.0
2021-03-16 13:15:00,91.88,91.88,91.78,91.81,19790.0,81.9138,81.9138,81.8246,81.8514,19790.0
2021-03-16 13:20:00,91.81,91.84,91.78,91.81,21216.0,81.8514,81.8781,81.8246,81.8514,21216.0
2021-03-16 13:25:00,91.83,91.92,91.82,91.88,16742.0,81.8692,81.9494,81.8603,81.9138,16742.0
2021-03-16 13:30:00,91.88,91.92,91.83,91.84,19766.0,81.9138,81.9494,81.8692,81.8781,19766.0
2021-03-16 13:35:00,91.85,91.85,91.73,91.74,23974.0,81.887,81.887,81.78,81.789,23974.0
2021-03-16 13:40:00,91.75,91.8,91.73,91.78,16587.0,81.7979,81.8425,81.78,81.8246,16587.0
2021-03-16 13:45:00,91.77,91.82,91.76,91.81,11864.0,81.8157,81.8603,81.8068,81.8514,11864.0
2021-03-16 13:50:00,91.8,91.81,91.75,91.76,21250.0,81.8425,81.8514,81.7979,81.8068,21250.0
2021-03-16 13:55:00,91.76,91.79,91.72,91.73,19867.0,81.8068,81.8335,81.7711,81.78,19867.0
2021-03-16 14:00:00,91.73,91.79,91.7,91.75,16643.0,81.78,81.8335,81.7533,81.7979,16643.0
2021-03-16 14:05:00,91.76,91.83,91.7,91.77,30913.0,81.8068,81.8692,81.7533,81.8157,30913.0
2021-03-16 14:10:00,91.78,91.83,91.75,91.79,19367.0,81.8246,81.8692,81.7979,81.8335,19367.0
2021-03-16 14:15:00,91.79,91.81,91.78,91.78,16386.0,81.8335,81.8514,81.8246,81.8246,16386.0
2021-03-16 14:20:00,91.77,91.77,91.67,91.71,24399.0,81.8157,81.8157,81.7266,81.7622,24399.0
2021-03-16 14:25:00,91.7,91.75,91.62,91.72,32898.0,81.7533,81.7979,81.682,81.7711,32898.0
2021-03-16 14:30:00,91.72,91.86,91.71,91.81,29967.0,81.7711,81.8959,81.7622,81.8514,29967.0
2021-03-16 14:35:00,91.81,91.81,91.68,91.74,36619.0,81.8514,81.8514,81.7355,81.789,36619.0
2021-03-16 14:40:00,91.74,91.78,91.71,91.75,39046.0,81.789,81.8246,81.7622,81.7979,39046.0
2021-03-16 14:45:00,91.76,91.87,91.74,91.84,39269.0,81.8068,81.9049,81.789,81.8781,39269.0
2021-03-16 14:50:00,91.85,91.97,91.84,91.96,46104.0,81.887,81.994,81.8781,81.9851,46104.0
2021-03-16 14:55:00,91.96,92.04,91.89,91.91,50941.0,81.9851,82.0564,81.9227,81.9405,50941.0
2021-03-16 15:00:00,91.92,91.93,91.78,91.89,40419.0,81.9494,81.9584,81.8246,81.9227,40419.0
2021-03-16 15:05:00,91.88,91.97,91.87,91.93,13315.0,81.9138,81.994,81.9049,81.9584,13315.0
2021-03-16 15:10:00,91.92,91.99,91.9,91.95,45045.0,81.9494,82.0118,81.9316,81.9762,45045.0
2021-03-16 15:15:00,91.95,92.01,91.95,91.99,28826.0,81.9762,82.0297,81.9762,82.0118,28826.0
2021-03-16 15:20:00,91.99,92.01,91.95,91.99,33938.0,82.0118,82.0297,81.9762,82.0118,33938.0
2021-03-16 15:25:00,92.0,92.0,91.86,91.87,59466.0,82.0208,82.0208,81.8959,81.9049,59466.0
2021-03-16 15:30:00,91.87,91.99,91.78,91.98,73282.0,81.9049,82.0118,81.8246,82.0029,73282.0
2021-03-16 15:35:00,91.98,92.13,91.98,92.11,77527.0,82.0029,82.1367,82.0029,82.1188,77527.0
2021-03-16 15:40:00,92.11,92.17,92.01,92.01,52579.0,82.1188,82.1723,82.0297,82.0297,52579.0
2021-03-16 15:45:00,92.02,92.05,91.94,91.94,140767.0,82.0386,82.0653,81.9673,81.9673,140767.0
2021-03-16 15:50:00,91.94,92.07,91.94,91.98,198709.0,81.9673,82.0832,81.9673,82.0029,198709.0
2021-03-16 15:55:00,91.97,91.99,91.89,91.91,657134.0,81.994,82.0118,81.9227,81.9405,657134.0
2021-03-17 09:30:00,91.75,91.77,91.42,91.44,53755.0,81.7979,81.8157,81.5037,81.5215,53755.0
2021-03-17 09:35:00,91.45,91.61,91.35,91.53,51142.0,81.5304,81.6731,81.4413,81.6017,51142.0
2021-03-17 09:40:00,91.54,91.67,91.47,91.64,64793.0,81.6107,81.7266,81.5483,81.6998,64793.0
2021-03-17 09:45:00,91.65,91.72,91.59,91.7,29483.0,81.7087,81.7711,81.6552,81.7533,29483.0
2021-03-17 09:50:00,91.69,91.73,91.5,91.63,48841.0,81.7444,81.78,81.575,81.6909,48841.0
2021-03-17 09:55:00,91.63,91.71,91.53,91.55,39730.0,81.6909,81.7622,81.6017,81.6196,39730.0
2021-03-17 10:00:00,91.55,91.56,91.24,91.28,65902.0,81.6196,81.6285,81.3432,81.3789,65902.0
2021-03-17 10:05:00,91.28,91.43,91.28,91.4,22713.0,81.3789,81.5126,81.3789,81.4858,22713.0
2021-03-17 10:10:00,91.42,91.46,91.31,91.34,16209.0,81.5037,81.5393,81.4056,81.4324,16209.0
2021-03-17 10:15:00,91.35,91.35,91.08,91.09,49014.0,81.4413,81.4413,81.2006,81.2095,49014.0
2021-03-17 10:20:00,91.08,91.11,90.96,91.05,80180.0,81.2006,81.2273,81.0936,81.1738,80180.0
2021-03-17 10:25:00,91.05,91.19,91.03,91.19,47498.0,81.1738,81.2986,81.156,81.2986,47498.0
2021-03-17 10:30:00,91.17,91.23,90.97,91.05,101987.0,81.2808,81.3343,81.1025,81.1738,101987.0
2021-03-17 10:35:00,91.06,91.17,91.04,91.09,48515.0,81.1827,81.2808,81.1649,81.2095,48515.0
2021-03-17 10:40:00,91.08,91.19,91.05,91.05,19520.0,81.2006,81.2986,81.1738,81.1738,19520.0
2021-03-17 10:45:00,91.04,91.07,90.97,91.06,28859.0,81.1649,81.1916,81.1025,81.1827,28859.0
2021-03-17 10:50:00,91.05,91.16,91.04,91.15,38109.0,81.1738,81.2719,81.1649,81.263,38109.0
2021-03-17 10:55:00,91.14,91.14,90.93,90.95,29754.0,81.254,81.254,81.0668,81.0847,29754.0
2021-03-17 11:00:00,90.95,91.03,90.93,91.01,36370.0,81.0847,81.156,81.0668,81.1381,36370.0
2021-03-17 11:05:00,91.0,91.11,90.97,91.08,15308.0,81.1292,81.2273,81.1025,81.2006,15308.0
2021-03-17 11:10:00,91.1,91.1,91.03,91.03,11309.0,81.2184,81.2184,81.156,81.156,11309.0
2021-03-17 11:15:00,91.03,91.13,90.98,91.08,27907.0,81.156,81.2451,81.1114,81.2006,27907.0
2021-03-17 11:20:00,91.08,91.19,91.04,91.17,20637.0,81.2006,81.2986,81.1649,81.2808,20637.0
2021-03-17 11:25:00,91.19,91.3,91.15,91.3,27388.0,81.2986,81.3967,81.263,81.3967,27388.0
2021-03-17 11:30:00,91.32,91.32,91.23,91.24,17417.0,81.4145,81.4145,81.3343,81.3432,17417.0
2021-03-17 11:35:00,91.25,91.32,91.23,91.32,10547.0,81.3521,81.4145,81.3343,81.4145,10547.0
2021-03-17 11:40:00,91.33,91.36,91.28,91.28,15719.0,81.4234,81.4502,81.3789,81.3789,15719.0
2021-03-17 11:45:00,91.26,91.26,91.19,91.2,7508.0,81.361,81.361,81.2986,81.3075,7508.0
2021-03-17 11:50:00,91.2,91.22,91.16,91.17,26193.0,81.3075,81.3254,81.2719,81.2808,26193.0
2021-03-17 11:55:00,91.17,91.23,91.14,91.21,17477.0,81.2808,81.3343,81.254,81.3165,17477.0
2021-03-17 12:00:00,91.2,91.28,91.19,91.28,9633.0,81.3075,81.3789,81.2986,81.3789,9633.0
2021-03-17 12:05:00,91.29,91.38,91.29,91.36,25007.0,81.3878,81.468,81.3878,81.4502,25007.0
2021-03-17 12:10:00,91.37,91.39,91.33,91.35,14018.0,81.4591,81.4769,81.4234,81.4413,14018.0
2021-03-17 12:15:00,91.36,91.36,91.27,91.27,9698.0,81.4502,81.4502,81.3699,81.3699,9698.0
2021-03-17 12:20:00,91.28,91.29,91.2,91.2,31386.0,81.3789,81.3878,81.3075,81.3075,31386.0
2021-03-17 12:25:00,91.22,91.24,91.2,91.2,11840.0,81.3254,81.3432,81.3075,81.3075,11840.0
2021-03-17 12:30:00,91.2,91.2,91.14,91.17,13836.0,81.3075,81.3075,81.254,81.2808,13836.0
2021-03-17 12:35:00,91.16,91.27,91.15,91.26,9110.0,81.2719,81.3699,81.263,81.361,9110.0
2021-03-17 12:40:00,91.26,91.27,91.22,91.22,8089.0,81.361,81.3699,81.3254,81.3254,8089.0
2021-03-17 12:45:00,91.23,91.28,91.23,91.28,9828.0,81.3343,81.3789,81.3343,81.3789,9828.0
2021-03-17 12:50:00,91.29,91.31,91.26,91.27,13001.0,81.3878,81.4056,81.361,81.3699,13001.0
2021-03-17 12:55:00,91.26,91.26,91.2,91.25,15782.0,81.361,81.361,81.3075,81.3521,15782.0
2021-03-17 13:00:00,91.25,91.26,91.2,91.23,9310.0,81.3521,81.361,81.3075,81.3343,9310.0
2021-03-17 13:05:00,91.22,91.24,91.17,91.17,17825.0,81.3254,81.3432,81.2808,81.2808,17825.0
2021-03-17 13:10:00,91.17,91.23,91.16,91.21,24330.0,81.2808,81.3343,81.2719,81.3165,24330.0
2021-03-17 13:15:00,91.2,91.2,91.09,91.14,40177.0,81.3075,81.3075,81.2095,81.254,40177.0
2021-03-17 13:20:00,91.14,91.21,91.14,91.2,13539.0,81.254,81.3165,81.254,81.3075,13539.0
2021-03-17 13:25:00,91.2,91.21,91.16,91.2,9832.0,81.3075,81.3165,81.2719,81.3075,9832.0
2021-03-17 13:30:00,91.21,91.25,91.18,91.2,13020.0,81.3165,81.3521,81.2897,81.3075,13020.0
2021-03-17 13:35:00,91.19,91.21,91.13,91.15,39006.0,81.2986,81.3165,81.2451,81.263,39006.0
2021-03-17 13:40:00,91.16,91.21,91.13,91.16,106197.0,81.2719,81.3165,81.2451,81.2719,106197.0
2021-03-17 13:45:00,91.17,91.18,91.13,91.15,79907.0,81.2808,81.2897,81.2451,81.263,79907.0
2021-03-17 13:50:00,91.15,91.18,91.11,91.12,15288.0,81.263,81.2897,81.2273,81.2362,15288.0
2021-03-17 13:55:00,91.13,91.16,91.12,91.16,11263.0,81.2451,81.2719,81.2362,81.2719,11263.0
2021-03-17 14:00:00,91.17,91.87,91.17,91.46,121071.0,81.2808,81.9049,81.2808,81.5393,121071.0
2021-03-17 14:05:00,91.48,91.56,91.39,91.49,52134.0,81.5572,81.6285,81.4769,81.5661,52134.0
2021-03-17 14:10:00,91.52,91.63,91.52,91.58,54871.0,81.5928,81.6909,81.5928,81.6463,54871.0
2021-03-17 14:15:00,91.59,91.61,91.49,91.55,29781.0,81.6552,81.6731,81.5661,81.6196,29781.0
2021-03-17 14:20:00,91.55,91.68,91.55,91.67,83040.0,81.6196,81.7355,81.6196,81.7266,83040.0
2021-03-17 14:25:00,91.66,91.73,91.52,91.52,26913.0,81.7176,81.78,81.5928,81.5928,26913.0
2021-03-17 14:30:00,91.5,91.59,91.48,91.56,25496.0,81.575,81.6552,81.5572,81.6285,25496.0
2021-03-17 14:35:00,91.57,91.72,91.57,91.7,42107.0,81.6374,81.7711,81.6374,81.7533,42107.0
2021-03-17 14:40:00,91.7,91.85,91.69,91.83,59789.0,81.7533,81.887,81.7444,81.8692,59789.0
2021-03-17 14:45:00,91.83,91.87,91.76,91.78,154656.0,81.8692,81.9049,81.8068,81.8246,154656.0
2021-03-17 14:50:00,91.77,91.85,91.72,91.85,47144.0,81.8157,81.887,81.7711,81.887,47144.0
2021-03-17 14:55:00,91.85,91.95,91.81,91.84,63703.0,81.887,81.9762,81.8514,81.8781,63703.0
2021-03-17 15:00:00,91.83,91.86,91.8,91.85,45283.0,81.8692,81.8959,81.8425,81.887,45283.0
2021-03-17 15:05:00,91.85,91.89,91.82,91.84,31806.0,81.887,81.9227,81.8603,81.8781,31806.0
2021-03-17 15:10:00,91.84,91.84,91.64,91.68,67204.0,81.8781,81.8781,81.6998,81.7355,67204.0
2021-03-17 15:15:00,91.68,91.72,91.55,91.55,58254.0,81.7355,81.7711,81.6196,81.6196,58254.0
2021-03-17 15:20:00,91.56,91.57,91.5,91.52,28881.0,81.6285,81.6374,81.575,81.5928,28881.0
2021-03-17 15:25:00,91.51,91.56,91.47,91.54,91869.0,81.5839,81.6285,81.5483,81.6107,91869.0
2021-03-17 15:30:00,91.54,91.82,91.51,91.77,75586.0,81.6107,81.8603,81.5839,81.8157,75586.0
2021-03-17 15:35:00,91.77,91.96,91.76,91.88,69197.0,81.8157,81.9851,81.8068,81.9138,69197.0
2021-03-17 15:40:00,91.87,91.91,91.7,91.71,56090.0,81.9049,81.9405,81.7533,81.7622,56090.0
2021-03-17 15:45:00,91.71,91.85,91.71,91.81,69896.0,81.7622,81.887,81.7622,81.8514,69896.0
2021-03-17 15:50:00,91.81,91.84,91.73,91.82,119854.0,81.8514,81.8781,81.78,81.8603,119854.0
2021-03-17 15:55:00,91.83,91.94,91.81,91.92,419090.0,81.8692,81.9673,81.8514,81.9494,419090.0
2021-03-18 09:30:00,91.37,91.57,91.33,91.35,134828.0,81.4591,81.6374,81.4234,81.4413,134828.0
2021-03-18 09:35:00,91.37,91.51,91.36,91.43,89058.0,81.4591,81.5839,81.4502,81.5126,89058.0
2021-03-18 09:40:00,91.42,91.5,91.34,91.45,106440.0,81.5037,81.575,81.4324,81.5304,106440.0
2021-03-18 09:45:00,91.46,91.5,91.08,91.2,94874.0,81.5393,81.575,81.2006,81.3075,94874.0
2021-03-18 09:50:00,91.2,91.43,91.14,91.33,150601.0,81.3075,81.5126,81.254,81.4234,150601.0
2021-03-18 09:55:00,91.31,91.36,91.18,91.29,58495.0,81.4056,81.4502,81.2897,81.3878,58495.0
2021-03-18 10:00:00,91.3,91.31,91.19,91.23,33752.0,81.3967,81.4056,81.2986,81.3343,33752.0
2021-03-18 10:05:00,91.23,91.25,91.02,91.14,84546.0,81.3343,81.3521,81.1471,81.254,84546.0
2021-03-18 10:10:00,91.15,91.16,91.02,91.11,35796.0,81.263,81.2719,81.1471,81.2273,35796.0
2021-03-18 10:15:00,91.1,91.1,90.9,90.97,97654.0,81.2184,81.2184,81.0401,81.1025,97654.0
2021-03-18 10:20:00,90.95,90.97,90.83,90.84,45481.0,81.0847,81.1025,80.9777,80.9866,45481.0
2021-03-18 10:25:00,90.84,90.91,90.81,90.82,49007.0,80.9866,81.049,80.9598,80.9688,49007.0
2021-03-18 10:30:00,90.8,90.82,90.67,90.67,92239.0,80.9509,80.9688,80.835,80.835,92239.0
2021-03-18 10:35:00,90.67,90.84,90.67,90.78,109446.0,80.835,80.9866,80.835,80.9331,109446.0
2021-03-18 10:40:00,90.78,90.86,90.73,90.76,52918.0,80.9331,81.0044,80.8885,80.9153,52918.0
2021-03-18 10:45:00,90.74,90.82,90.71,90.8,97800.0,80.8974,80.9688,80.8707,80.9509,97800.0
2021-03-18 10:50:00,90.81,90.83,90.73,90.81,48947.0,80.9598,80.9777,80.8885,80.9598,48947.0
2021-03-18 10:55:00,90.81,90.81,90.69,90.7,79556.0,80.9598,80.9598,80.8529,80.8618,79556.0
2021-03-18 11:00:00,90.7,90.83,90.68,90.74,33514.0,80.8618,80.9777,80.8439,80.8974,33514.0
2021-03-18 11:05:00,90.75,90.84,90.73,90.83,68110.0,80.9064,80.9866,80.8885,80.9777,68110.0
2021-03-18 11:10:00,90.83,90.92,90.81,90.92,28358.0,80.9777,81.0579,80.9598,81.0579,28358.0
2021-03-18 11:15:00,90.93,91.01,90.92,90.94,49570.0,81.0668,81.1381,81.0579,81.0757,49570.0
2021-03-18 11:20:00,90.93,90.99,90.93,90.96,133250.0,81.0668,81.1203,81.0668,81.0936,133250.0
2021-03-18 11:25:00,90.96,91.05,90.93,91.05,32593.0,81.0936,81.1738,81.0668,81.1738,32593.0
2021-03-18 11:30:00,91.05,91.13,91.03,91.06,104196.0,81.1738,81.2451,81.156,81.1827,104196.0
2021-03-18 11:35:00,91.06,91.07,91.0,91.03,35087.0,81.1827,81.1916,81.1292,81.156,35087.0
2021-03-18 11:40:00,91.04,91.06,91.01,91.05,29469.0,81.1649,81.1827,81.1381,81.1738,29469.0
2021-03-18 11:45:00,91.06,91.08,90.98,90.98,33288.0,81.1827,81.2006,81.1114,81.1114,33288.0
2021-03-18 11:50:00,90.98,91.11,90.95,91.09,44006.0,81.1114,81.2273,81.0847,81.2095,44006.0
2021-03-18 11:55:00,91.1,91.16,91.1,91.15,29639.0,81.2184,81.2719,81.2184,81.263,29639.0
2021-03-18 12:00:00,91.16,91.22,91.12,91.14,33716.0,81.2719,81.3254,81.2362,81.254,33716.0
2021-03-18 12:05:00,91.14,91.25,91.14,91.25,23908.0,81.254,81.3521,81.254,81.3521,23908.0
2021-03-18 12:10:00,91.24,91.31,91.23,91.29,27518.0,81.3432,81.4056,81.3343,81.3878,27518.0
2021-03-18 12:15:00,91.28,91.29,91.22,91.26,60159.0,81.3789,81.3878,81.3254,81.361,60159.0
2021-03-18 12:20:00,91.26,91.3,91.24,91.29,31758.0,81.361,81.3967,81.3432,81.3878,31758.0
2021-03-18 12:25:00,91.28,91.29,91.19,91.25,48124.0,81.3789,81.3878,81.2986,81.3521,48124.0
2021-03-18 12:30:00,91.24,91.31,91.19,91.31,53104.0,81.3432,81.4056,81.2986,81.4056,53104.0
2021-03-18 12:35:00,91.32,91.33,91.27,91.3,77267.0,81.4145,81.4234,81.3699,81.3967,77267.0
2021-03-18 12:40:00,91.3,91.4,91.3,91.39,24815.0,81.3967,81.4858,81.3967,81.4769,24815.0
2021-03-18 12:45:00,91.38,91.41,91.35,91.37,35776.0,81.468,81.4948,81.4413,81.4591,35776.0
2021-03-18 12:50:00,91.37,91.41,91.27,91.3,44500.0,81.4591,81.4948,81.3699,81.3967,44500.0
2021-03-18 12:55:00,91.31,91.36,91.22,91.31,60023.0,81.4056,81.4502,81.3254,81.4056,60023.0
2021-03-18 13:00:00,91.31,91.4,91.31,91.38,29534.0,81.4056,81.4858,81.4056,81.468,29534.0
2021-03-18 13:05:00,91.38,91.4,91.31,91.35,27322.0,81.468,81.4858,81.4056,81.4413,27322.0
2021-03-18 13:10:00,91.34,91.37,91.3,91.37,17744.0,81.4324,81.4591,81.3967,81.4591,17744.0
2021-03-18 13:15:00,91.36,91.46,91.34,91.46,24876.0,81.4502,81.5393,81.4324,81.5393,24876.0
2021-03-18 13:20:00,91.47,91.52,91.46,91.49,86972.0,81.5483,81.5928,81.5393,81.5661,86972.0
2021-03-18 13:25:00,91.48,91.52,91.46,91.5,53646.0,81.5572,81.5928,81.5393,81.575,53646.0
2021-03-18 13:30:00,91.49,91.52,91.44,91.51,97193.0,81.5661,81.5928,81.5215,81.5839,97193.0
2021-03-18 13:35:00,91.51,91.53,91.43,91.46,45407.0,81.5839,81.6017,81.5126,81.5393,45407.0
2021-03-18 13:40:00,91.45,91.52,91.41,91.46,203540.0,81.5304,81.5928,81.4948,81.5393,203540.0
2021-03-18 13:45:00,91.45,91.46,91.39,91.4,25195.0,81.5304,81.5393,81.4769,81.4858,25195.0
2021-03-18 13:50:00,91.39,91.52,91.39,91.5,24797.0,81.4769,81.5928,81.4769,81.575,24797.0
2021-03-18 13:55:00,91.5,91.52,91.46,91.49,35324.0,81.575,81.5928,81.5393,81.5661,35324.0
2021-03-18 14:00:00,91.5,91.5,91.33,91.34,34005.0,81.575,81.575,81.4234,81.4324,34005.0
2021-03-18 14:05:00,91.34,91.46,91.34,91.39,33448.0,81.4324,81.5393,81.4324,81.4769,33448.0
2021-03-18 14:10:00,91.39,91.4,91.32,91.35,32188.0,81.4769,81.4858,81.4145,81.4413,32188.0
2021-03-18 14:15:00,91.35,91.36,91.21,91.25,24853.0,81.4413,81.4502,81.3165,81.3521,24853.0
2021-03-18 14:20:00,91.24,91.28,91.21,91.27,34422.0,81.3432,81.3789,81.3165,81.3699,34422.0
2021-03-18 14:25:00,91.26,91.26,91.17,91.2,70693.0,81.361,81.361,81.2808,81.3075,70693.0
2021-03-18 14:30:00,91.2,91.26,91.14,91.15,72193.0,81.3075,81.361,81.254,81.263,72193.0
2021-03-18 14:35:00,91.16,91.16,90.96,91.06,71923.0,81.2719,81.2719,81.0936,81.1827,71923.0
2021-03-18 14:40:00,91.06,91.06,90.88,90.97,88664.0,81.1827,81.1827,81.0222,81.1025,88664.0
2021-03-18 14:45:00,90.98,91.16,90.98,91.16,78739.0,81.1114,81.2719,81.1114,81.2719,78739.0
2021-03-18 14:50:00,91.16,91.28,91.11,91.25,65686.0,81.2719,81.3789,81.2273,81.3521,65686.0
2021-03-18 14:55:00,91.26,91.38,91.24,91.33,73657.0,81.361,81.468,81.3432,81.4234,73657.0
2021-03-18 15:00:00,91.32,91.34,91.18,91.2,63760.0,81.4145,81.4324,81.2897,81.3075,63760.0
2021-03-18 15:05:00,91.2,91.21,91.07,91.19,54268.0,81.3075,81.3165,81.1916,81.2986,54268.0
2021-03-18 15:10:00,91.2,91.28,91.17,91.25,81006.0,81.3075,81.3789,81.2808,81.3521,81006.0
2021-03-18 15:15:00,91.24,91.31,91.16,91.24,67085.0,81.3432,81.4056,81.2719,81.3432,67085.0
2021-03-18 15:20:00,91.25,91.27,91.07,91.14,118467.0,81.3521,81.3699,81.1916,81.254,118467.0
2021-03-18 15:25:00,91.13,91.26,91.09,91.23,89188.0,81.2451,81.361,81.2095,81.3343,89188.0
2021-03-18 15:30:00,91.23,91.34,91.17,91.17,84784.0,81.3343,81.4324,81.2808,81.2808,84784.0
2021-03-18 15:35:00,91.16,91.18,91.05,91.06,91834.0,81.2719,81.2897,81.1738,81.1827,91834.0
2021-03-18 15:40:00,91.06,91.09,90.92,90.93,105930.0,81.1827,81.2095,81.0579,81.0668,105930.0
2021-03-18 15:45:00,90.94,90.97,90.8,90.97,150127.0,81.0757,81.1025,80.9509,81.1025,150127.0
2021-03-18 15:50:00,90.96,91.13,90.9,91.05,261949.0,81.0936,81.2451,81.0401,81.1738,261949.0
2021-03-18 15:55:00,91.06,91.27,91.02,91.13,1000291.0,81.1827,81.3699,81.1471,81.2451,1000291.0
2021-03-19 09:30:00,90.97,91.26,90.93,91.13,126722.0,81.1025,81.361,81.0668,81.2451,126722.0
2021-03-19 09:35:00,91.13,91.13,90.96,90.98,102464.0,81.2451,81.2451,81.0936,81.1114,102464.0
2021-03-19 09:40:00,90.94,90.95,90.7,90.86,100919.0,81.0757,81.0847,80.8618,81.0044,100919.0
2021-03-19 09:45:00,90.84,90.87,90.64,90.64,134036.0,80.9866,81.0133,80.8083,80.8083,134036.0
2021-03-19 09:50:00,90.62,90.63,90.29,90.54,112211.0,80.7905,80.7994,80.4962,80.7191,112211.0
2021-03-19 09:55:00,90.56,90.59,90.43,90.55,66760.0,80.737,80.7637,80.6211,80.728,66760.0
2021-03-19 10:00:00,90.54,90.67,90.47,90.5,106037.0,80.7191,80.835,80.6567,80.6835,106037.0
2021-03-19 10:05:00,90.5,90.62,90.45,90.49,80486.0,80.6835,80.7905,80.6389,80.6746,80486.0
2021-03-19 10:10:00,90.5,90.58,90.44,90.55,59651.0,80.6835,80.7548,80.63,80.728,59651.0
2021-03-19 10:15:00,90.54,90.64,90.47,90.63,55454.0,80.7191,80.8083,80.6567,80.7994,55454.0
2021-03-19 10:20:00,90.64,90.91,90.64,90.89,45358.0,80.8083,81.049,80.8083,81.0312,45358.0
2021-03-19 10:25:00,90.9,91.0,90.89,90.96,48168.0,81.0401,81.1292,81.0312,81.0936,48168.0
2021-03-19 10:30:00,90.96,91.01,90.81,90.84,47620.0,81.0936,81.1381,80.9598,80.9866,47620.0
2021-03-19 10:35:00,90.84,90.86,90.67,90.75,20113.0,80.9866,81.0044,80.835,80.9064,20113.0
2021-03-19 10:40:00,90.77,91.01,90.74,91.0,31252.0,80.9242,81.1381,80.8974,81.1292,31252.0
2021-03-19 10:45:00,91.0,91.08,90.96,91.06,23666.0,81.1292,81.2006,81.0936,81.1827,23666.0
2021-03-19 10:50:00,91.09,91.18,91.09,91.11,25637.0,81.2095,81.2897,81.2095,81.2273,25637.0
2021-03-19 10:55:00,91.1,91.13,90.92,90.96,184934.0,81.2184,81.2451,81.0579,81.0936,184934.0
2021-03-19 11:00:00,90.96,91.02,90.92,90.93,124689.0,81.0936,81.1471,81.0579,81.0668,124689.0
2021-03-19 11:05:00,90.91,90.98,90.85,90.95,58500.0,81.049,81.1114,80.9955,81.0847,58500.0
2021-03-19 11:10:00,90.95,90.99,90.87,90.97,43047.0,81.0847,81.1203,81.0133,81.1025,43047.0
2021-03-19 11:15:00,90.98,91.01,90.9,90.95,75663.0,81.1114,81.1381,81.0401,81.0847,75663.0
2021-03-19 11:20:00,90.94,91.01,90.89,90.98,38715.0,81.0757,81.1381,81.0312,81.1114,38715.0
2021-03-19 11:25:00,90.98,90.98,90.87,90.91,42807.0,81.1114,81.1114,81.0133,81.049,42807.0
2021-03-19 11:30:00,90.9,91.02,90.85,91.01,58378.0,81.0401,81.1471,80.9955,81.1381,58378.0
2021-03-19 11:35:00,91.01,91.1,91.0,91.08,57922.0,81.1381,81.2184,81.1292,81.2006,57922.0
2021-03-19 11:40:00,91.08,91.18,91.07,91.17,35429.0,81.2006,81.2897,81.1916,81.2808,35429.0
2021-03-19 11:45:00,91.18,91.24,91.17,91.24,47411.0,81.2897,81.3432,81.2808,81.3432,47411.0
2021-03-19 11:50:00,91.23,91.3,91.18,91.29,36216.0,81.3343,81.3967,81.2897,81.3878,36216.0
2021-03-19 11:55:00,91.29,91.35,91.29,91.31,26323.0,81.3878,81.4413,81.3878,81.4056,26323.0
2021-03-19 12:00:00,91.33,91.41,91.26,91.28,17531.0,81.4234,81.4948,81.361,81.3789,17531.0
2021-03-19 12:05:00,91.26,91.38,91.24,91.38,41534.0,81.361,81.468,81.3432,81.468,41534.0
2021-03-19 12:10:00,91.37,91.4,91.28,91.32,27495.0,81.4591,81.4858,81.3789,81.4145,27495.0
2021-03-19 12:15:00,91.33,91.4,91.31,91.35,19162.0,81.4234,81.4858,81.4056,81.4413,19162.0
2021-03-19 12:20:00,91.34,91.39,91.31,91.36,33331.0,81.4324,81.4769,81.4056,81.4502,33331.0
2021-03-19 12:25:00,91.37,91.39,91.29,91.3,42484.0,81.4591,81.4769,81.3878,81.3967,42484.0
2021-03-19 12:30:00,91.3,91.39,91.3,91.39,36041.0,81.3967,81.4769,81.3967,81.4769,36041.0
2021-03-19 12:35:00,91.39,91.41,91.34,91.35,47526.0,81.4769,81.4948,81.4324,81.4413,47526.0
2021-03-19 12:40:00,91.35,91.42,91.35,91.42,25564.0,81.4413,81.5037,81.4413,81.5037,25564.0
2021-03-19 12:45:00,91.43,91.45,91.4,91.45,32369.0,81.5126,81.5304,81.4858,81.5304,32369.0
2021-03-19 12:50:00,91.45,91.51,91.44,91.48,75407.0,81.5304,81.5839,81.5215,81.5572,75407.0
2021-03-19 12:55:00,91.48,91.49,91.37,91.42,112746.0,81.5572,81.5661,81.4591,81.5037,112746.0
2021-03-19 13:00:00,91.42,91.43,91.22,91.25,182502.0,81.5037,81.5126,81.3254,81.3521,182502.0
2021-03-19 13:05:00,91.26,91.28,91.21,91.26,19767.0,81.361,81.3789,81.3165,81.361,19767.0
2021-03-19 13:10:00,91.26,91.26,91.19,91.22,30036.0,81.361,81.361,81.2986,81.3254,30036.0
2021-03-19 13:15:00,91.22,91.24,91.12,91.16,36152.0,81.3254,81.3432,81.2362,81.2719,36152.0
2021-03-19 13:20:00,91.17,91.18,91.12,91.13,40804.0,81.2808,81.2897,81.2362,81.2451,40804.0
2021-03-19 13:25:00,91.13,91.19,91.11,91.17,31545.0,81.2451,81.2986,81.2273,81.2808,31545.0
2021-03-19 13:30:00,91.17,91.23,91.14,91.19,52970.0,81.2808,81.3343,81.254,81.2986,52970.0
2021-03-19 13:35:00,91.19,91.23,91.13,91.17,75134.0,81.2986,81.3343,81.2451,81.2808,75134.0
2021-03-19 13:40:00,91.17,91.2,91.13,91.19,45151.0,81.2808,81.3075,81.2451,81.2986,45151.0
2021-03-19 13:45:00,91.19,91.28,91.18,91.27,33529.0,81.2986,81.3789,81.2897,81.3699,33529.0
2021-03-19 13:50:00,91.27,91.3,91.23,91.29,39762.0,81.3699,81.3967,81.3343,81.3878,39762.0
2021-03-19 13:55:00,91.29,91.3,91.23,91.24,32741.0,81.3878,81.3967,81.3343,81.3432,32741.0
2021-03-19 14:00:00,91.24,91.32,91.19,91.21,43001.0,81.3432,81.4145,81.2986,81.3165,43001.0
2021-03-19 14:05:00,91.22,91.25,91.14,91.15,55870.0,81.3254,81.3521,81.254,81.263,55870.0
2021-03-19 14:10:00,91.15,91.18,91.12,91.14,59989.0,81.263,81.2897,81.2362,81.254,59989.0
2021-03-19 14:15:00,91.15,91.15,91.03,91.06,68412.0,81.263,81.263,81.156,81.1827,68412.0
2021-03-19 14:20:00,91.05,91.06,90.98,91.03,168306.0,81.1738,81.1827,81.1114,81.156,168306.0
2021-03-19 14:25:00,91.03,91.18,91.01,91.17,61831.0,81.156,81.2897,81.1381,81.2808,61831.0
2021-03-19 14:30:00,91.18,91.21,91.15,91.19,90229.0,81.2897,81.3165,81.263,81.2986,90229.0
2021-03-19 14:35:00,91.19,91.22,91.14,91.18,66552.0,81.2986,81.3254,81.254,81.2897,66552.0
2021-03-19 14:40:00,91.18,91.21,91.13,91.19,52050.0,81.2897,81.3165,81.2451,81.2986,52050.0
2021-03-19 14:45:00,91.19,91.2,91.13,91.14,58641.0,81.2986,81.3075,81.2451,81.254,58641.0
2021-03-19 14:50:00,91.13,91.14,91.03,91.04,62964.0,81.2451,81.254,81.156,81.1649,62964.0
2021-03-19 14:55:00,91.04,91.15,91.04,91.15,75413.0,81.1649,81.263,81.1649,81.263,75413.0
2021-03-19 15:00:00,91.16,91.17,90.98,90.98,69881.0,81.2719,81.2808,81.1114,81.1114,69881.0
2021-03-19 15:05:00,90.98,91.04,90.96,91.0,70332.0,81.1114,81.1649,81.0936,81.1292,70332.0
2021-03-19 15:10:00,90.99,91.04,90.95,90.99,64433.0,81.1203,81.1649,81.0847,81.1203,64433.0
2021-03-19 15:15:00,90.98,91.0,90.92,90.94,67978.0,81.1114,81.1292,81.0579,81.0757,67978.0
2021-03-19 15:20:00,90.94,90.95,90.81,90.84,82004.0,81.0757,81.0847,80.9598,80.9866,82004.0
2021-03-19 15:25:00,90.84,90.93,90.82,90.89,156315.0,80.9866,81.0668,80.9688,81.0312,156315.0
2021-03-19 15:30:00,90.9,90.95,90.87,90.95,194435.0,81.0401,81.0847,81.0133,81.0847,194435.0
2021-03-19 15:35:00,90.96,90.97,90.83,90.89,193515.0,81.0936,81.1025,80.9777,81.0312,193515.0
2021-03-19 15:40:00,90.88,90.89,90.49,90.51,252482.0,81.0222,81.0312,80.6746,80.6924,252482.0
2021-03-19 15:45:00,90.5,90.6,90.4,90.42,455590.0,80.6835,80.7726,80.5943,80.6121,455590.0
2021-03-19 15:50:00,90.4,90.41,90.18,90.22,806665.0,80.5943,80.6032,80.3982,80.4338,806665.0
2021-03-19 15:55:00,90.23,90.23,89.92,89.93,1715264.0,80.4428,80.4428,80.1664,80.1753,1715264.0
2021-03-22 09:30:00,89.9,90.05,89.69,89.9,73440.0,80.1485,80.2823,79.9613,80.1485,73440.0
2021-03-22 09:35:00,89.92,90.2,89.92,90.08,80150.0,80.1664,80.416,80.1664,80.309,80150.0
2021-03-22 09:40:00,90.09,90.25,90.02,90.24,105781.0,80.3179,80.4606,80.2555,80.4517,105781.0
2021-03-22 09:45:00,90.26,90.34,90.2,90.27,70559.0,80.4695,80.5408,80.416,80.4784,70559.0
2021-03-22 09:50:00,90.26,90.26,90.08,90.16,49039.0,80.4695,80.4695,80.309,80.3803,49039.0
2021-03-22 09:55:00,90.16,90.39,90.14,90.31,54043.0,80.3803,80.5854,80.3625,80.5141,54043.0
2021-03-22 10:00:00,90.31,90.35,90.17,90.22,58423.0,80.5141,80.5497,80.3893,80.4338,58423.0
2021-03-22 10:05:00,90.23,90.38,90.2,90.33,62282.0,80.4428,80.5765,80.416,80.5319,62282.0
2021-03-22 10:10:00,90.35,90.48,90.26,90.48,41152.0,80.5497,80.6656,80.4695,80.6656,41152.0
2021-03-22 10:15:00,90.46,90.49,90.28,90.28,60287.0,80.6478,80.6746,80.4873,80.4873,60287.0
2021-03-22 10:20:00,90.29,90.42,90.26,90.42,35087.0,80.4962,80.6121,80.4695,80.6121,35087.0
2021-03-22 10:25:00,90.42,90.57,90.38,90.5,60195.0,80.6121,80.7459,80.5765,80.6835,60195.0
2021-03-22 10:30:00,90.51,90.65,90.45,90.65,53081.0,80.6924,80.8172,80.6389,80.8172,53081.0
2021-03-22 10:35:00,90.66,90.67,90.53,90.54,30195.0,80.8261,80.835,80.7102,80.7191,30195.0
2021-03-22 10:40:00,90.56,90.7,90.51,90.64,30208.0,80.737,80.8618,80.6924,80.8083,30208.0
2021-03-22 10:45:00,90.64,90.71,90.5,90.63,67920.0,80.8083,80.8707,80.6835,80.7994,67920.0
2021-03-22 10:50:00,90.64,90.74,90.59,90.72,29872.0,80.8083,80.8974,80.7637,80.8796,29872.0
2021-03-22 10:55:00,90.72,90.79,90.7,90.78,36402.0,80.8796,80.942,80.8618,80.9331,36402.0
2021-03-22 11:00:00,90.78,90.82,90.72,90.78,27010.0,80.9331,80.9688,80.8796,80.9331,27010.0
2021-03-22 11:05:00,90.79,90.86,90.76,90.82,51658.0,80.942,81.0044,80.9153,80.9688,51658.0
2021-03-22 11:10:00,90.81,90.81,90.64,90.65,26738.0,80.9598,80.9598,80.8083,80.8172,26738.0
2021-03-22 11:15:00,90.66,90.66,90.55,90.62,36007.0,80.8261,80.8261,80.728,80.7905,36007.0
2021-03-22 11:20:00,90.62,90.63,90.53,90.56,40311.0,80.7905,80.7994,80.7102,80.737,40311.0
2021-03-22 11:25:00,90.55,90.55,90.43,90.47,23906.0,80.728,80.728,80.6211,80.6567,23906.0
2021-03-22 11:30:00,90.48,90.55,90.47,90.54,20450.0,80.6656,80.728,80.6567,80.7191,20450.0
2021-03-22 11:35:00,90.53,90.64,90.53,90.59,10620.0,80.7102,80.8083,80.7102,80.7637,10620.0
2021-03-22 11:40:00,90.61,90.65,90.55,90.56,16856.0,80.7815,80.8172,80.728,80.737,16856.0
2021-03-22 11:45:00,90.57,90.58,90.42,90.53,43520.0,80.7459,80.7548,80.6121,80.7102,43520.0
2021-03-22 11:50:00,90.53,90.59,90.51,90.59,10436.0,80.7102,80.7637,80.6924,80.7637,10436.0
2021-03-22 11:55:00,90.58,90.75,90.57,90.73,11212.0,80.7548,80.9064,80.7459,80.8885,11212.0
2021-03-22 12:00:00,90.72,90.79,90.67,90.69,8230.0,80.8796,80.942,80.835,80.8529,8230.0
2021-03-22 12:05:00,90.69,90.71,90.64,90.7,17111.0,80.8529,80.8707,80.8083,80.8618,17111.0
2021-03-22 12:10:00,90.71,90.77,90.67,90.72,26866.0,80.8707,80.9242,80.835,80.8796,26866.0
2021-03-22 12:15:00,90.72,90.72,90.66,90.68,12967.0,80.8796,80.8796,80.8261,80.8439,12967.0
2021-03-22 12:20:00,90.68,90.71,90.66,90.68,8338.0,80.8439,80.8707,80.8261,80.8439,8338.0
2021-03-22 12:25:00,90.69,90.75,90.64,90.74,18545.0,80.8529,80.9064,80.8083,80.8974,18545.0
2021-03-22 12:30:00,90.74,90.74,90.55,90.56,9879.0,80.8974,80.8974,80.728,80.737,9879.0
2021-03-22 12:35:00,90.56,90.59,90.55,90.57,13496.0,80.737,80.7637,80.728,80.7459,13496.0
2021-03-22 12:40:00,90.56,90.65,90.54,90.64,11349.0,80.737,80.8172,80.7191,80.8083,11349.0
2021-03-22 12:45:00,90.64,90.65,90.5,90.5,20116.0,80.8083,80.8172,80.6835,80.6835,20116.0
2021-03-22 12:50:00,90.5,90.54,90.49,90.54,17758.0,80.6835,80.7191,80.6746,80.7191,17758.0
2021-03-22 12:55:00,90.55,90.63,90.54,90.59,10092.0,80.728,80.7994,80.7191,80.7637,10092.0
2021-03-22 13:00:00,90.6,90.63,90.56,90.56,4908.0,80.7726,80.7994,80.737,80.737,4908.0
2021-03-22 13:05:00,90.55,90.59,90.53,90.56,7850.0,80.728,80.7637,80.7102,80.737,7850.0
2021-03-22 13:10:00,90.55,90.61,90.54,90.59,21582.0,80.728,80.7815,80.7191,80.7637,21582.0
2021-03-22 13:15:00,90.6,90.61,90.56,90.61,9846.0,80.7726,80.7815,80.737,80.7815,9846.0
2021-03-22 13:20:00,90.6,90.64,90.58,90.64,11187.0,80.7726,80.8083,80.7548,80.8083,11187.0
2021-03-22 13:25:00,90.63,90.65,90.6,90.63,6476.0,80.7994,80.8172,80.7726,80.7994,6476.0
2021-03-22 13:30:00,90.63,90.65,90.58,90.58,8600.0,80.7994,80.8172,80.7548,80.7548,8600.0
2021-03-22 13:35:00,90.59,90.61,90.55,90.55,6834.0,80.7637,80.7815,80.728,80.728,6834.0
2021-03-22 13:40:00,90.55,90.66,90.55,90.65,8269.0,80.728,80.8261,80.728,80.8172,8269.0
2021-03-22 13:45:00,90.64,90.68,90.6,90.65,7272.0,80.8083,80.8439,80.7726,80.8172,7272.0
2021-03-22 13:50:00,90.65,90.7,90.65,90.68,10340.0,80.8172,80.8618,80.8172,80.8439,10340.0
2021-03-22 13:55:00,90.67,90.69,90.62,90.65,17192.0,80.835,80.8529,80.7905,80.8172,17192.0
2021-03-22 14:00:00,90.65,90.73,90.64,90.68,14466.0,80.8172,80.8885,80.8083,80.8439,14466.0
2021-03-22 14:05:00,90.68,90.77,90.68,90.77,16564.0,80.8439,80.9242,80.8439,80.9242,16564.0
2021-03-22 14:10:00,90.76,90.79,90.75,90.78,9278.0,80.9153,80.942,80.9064,80.9331,9278.0
2021-03-22 14:15:00,90.78,90.84,90.76,90.84,23599.0,80.9331,80.9866,80.9153,80.9866,23599.0
2021-03-22 14:20:00,90.83,90.88,90.79,90.8,10967.0,80.9777,81.0222,80.942,80.9509,10967.0
2021-03-22 14:25:00,90.8,90.87,90.77,90.87,22218.0,80.9509,81.0133,80.9242,81.0133,22218.0
2021-03-22 14:30:00,90.88,90.93,90.87,90.88,30113.0,81.0222,81.0668,81.0133,81.0222,30113.0
2021-03-22 14:35:00,90.88,90.98,90.88,90.98,12111.0,81.0222,81.1114,81.0222,81.1114,12111.0
2021-03-22 14:40:00,90.98,91.01,90.92,91.0,13333.0,81.1114,81.1381,81.0579,81.1292,13333.0
2021-03-22 14:45:00,90.99,91.0,90.94,90.96,15011.0,81.1203,81.1292,81.0757,81.0936,15011.0
2021-03-22 14:50:00,90.97,90.98,90.89,90.93,10108.0,81.1025,81.1114,81.0312,81.0668,10108.0
2021-03-22 14:55:00,90.92,90.98,90.91,90.97,10586.0,81.0579,81.1114,81.049,81.1025,10586.0
2021-03-22 15:00:00,90.96,90.99,90.96,90.98,12560.0,81.0936,81.1203,81.0936,81.1114,12560.0
2021-03-22 15:05:00,91.0,91.01,90.95,91.0,22813.0,81.1292,81.1381,81.0847,81.1292,22813.0
2021-03-22 15:10:00,90.99,91.02,90.96,90.97,18975.0,81.1203,81.1471,81.0936,81.1025,18975.0
2021-03-22 15:15:00,90.97,90.97,90.82,90.84,28286.0,81.1025,81.1025,80.9688,80.9866,28286.0
2021-03-22 15:20:00,90.84,90.87,90.79,90.81,23755.0,80.9866,81.0133,80.942,80.9598,23755.0
2021-03-22 15:25:00,90.8,90.87,90.77,90.85,24128.0,80.9509,81.0133,80.9242,80.9955,24128.0
2021-03-22 15:30:00,90.84,90.87,90.71,90.74,53953.0,80.9866,81.0133,80.8707,80.8974,53953.0
2021-03-22 15:35:00,90.74,90.82,90.69,90.7,51772.0,80.8974,80.9688,80.8529,80.8618,51772.0
2021-03-22 15:40:00,90.7,90.72,90.62,90.7,41009.0,80.8618,80.8796,80.7905,80.8618,41009.0
2021-03-22 15:45:00,90.69,90.77,90.69,90.77,35718.0,80.8529,80.9242,80.8529,80.9242,35718.0
2021-03-22 15:50:00,90.78,90.79,90.68,90.75,103948.0,80.9331,80.942,80.8439,80.9064,103948.0
2021-03-22 15:55:00,90.76,90.85,90.72,90.8,473483.0,80.9153,80.9955,80.8796,80.9509,473483.0
2021-03-23 09:30:00,90.85,91.0,90.56,90.98,73386.0,80.9955,81.1292,80.737,81.1114,73386.0
2021-03-23 09:35:00,90.97,90.97,90.7,90.74,67213.0,81.1025,81.1025,80.8618,80.8974,67213.0
2021-03-23 09:40:00,90.73,90.96,90.7,90.92,37733.0,80.8885,81.0936,80.8618,81.0579,37733.0
2021-03-23 09:45:00,90.95,91.05,90.89,91.03,45751.0,81.0847,81.1738,81.0312,81.156,45751.0
2021-03-23 09:50:00,91.03,91.07,90.93,91.01,30900.0,81.156,81.1916,81.0668,81.1381,30900.0
2021-03-23 09:55:00,91.01,91.05,90.94,91.0,40240.0,81.1381,81.1738,81.0757,81.1292,40240.0
2021-03-23 10:00:00,90.99,91.04,90.88,90.89,61653.0,81.1203,81.1649,81.0222,81.0312,61653.0
2021-03-23 10:05:00,90.88,90.91,90.76,90.77,30853.0,81.0222,81.049,80.9153,80.9242,30853.0
2021-03-23 10:10:00,90.77,90.96,90.77,90.94,36964.0,80.9242,81.0936,80.9242,81.0757,36964.0
2021-03-23 10:15:00,90.95,90.97,90.88,90.96,28670.0,81.0847,81.1025,81.0222,81.0936,28670.0
2021-03-23 10:20:00,90.96,91.0,90.92,90.98,20837.0,81.0936,81.1292,81.0579,81.1114,20837.0
2021-03-23 10:25:00,90.99,91.09,90.98,90.98,38532.0,81.1203,81.2095,81.1114,81.1114,38532.0
2021-03-23 10:30:00,90.98,91.07,90.97,91.0,31452.0,81.1114,81.1916,81.1025,81.1292,31452.0
2021-03-23 10:35:00,91.0,91.0,90.89,90.92,41374.0,81.1292,81.1292,81.0312,81.0579,41374.0
2021-03-23 10:40:00,90.91,90.94,90.83,90.84,23310.0,81.049,81.0757,80.9777,80.9866,23310.0
2021-03-23 10:45:00,90.83,91.02,90.81,91.0,26252.0,80.9777,81.1471,80.9598,81.1292,26252.0
2021-03-23 10:50:00,90.99,91.11,90.97,91.11,36594.0,81.1203,81.2273,81.1025,81.2273,36594.0
2021-03-23 10:55:00,91.12,91.15,90.98,90.99,29366.0,81.2362,81.263,81.1114,81.1203,29366.0
2021-03-23 11:00:00,91.0,91.12,90.94,90.95,31266.0,81.1292,81.2362,81.0757,81.0847,31266.0
2021-03-23 11:05:00,90.94,90.96,90.8,90.93,32173.0,81.0757,81.0936,80.9509,81.0668,32173.0
2021-03-23 11:10:00,90.96,91.1,90.95,91.06,22562.0,81.0936,81.2184,81.0847,81.1827,22562.0
2021-03-23 11:15:00,91.08,91.2,91.06,91.15,28162.0,81.2006,81.3075,81.1827,81.263,28162.0
2021-03-23 11:20:00,91.15,91.18,91.09,91.14,19116.0,81.263,81.2897,81.2095,81.254,19116.0
2021-03-23 11:25:00,91.14,91.18,91.1,91.15,14850.0,81.254,81.2897,81.2184,81.263,14850.0
2021-03-23 11:30:00,91.15,91.17,91.11,91.12,16636.0,81.263,81.2808,81.2273,81.2362,16636.0
2021-03-23 11:35:00,91.14,91.18,91.07,91.09,10459.0,81.254,81.2897,81.1916,81.2095,10459.0
2021-03-23 11:40:00,91.1,91.19,91.08,91.18,11272.0,81.2184,81.2986,81.2006,81.2897,11272.0
2021-03-23 11:45:00,91.18,91.28,91.15,91.16,20404.0,81.2897,81.3789,81.263,81.2719,20404.0
2021-03-23 11:50:00,91.18,91.19,91.1,91.12,22295.0,81.2897,81.2986,81.2184,81.2362,22295.0
2021-03-23 11:55:00,91.12,91.27,91.1,91.25,52235.0,81.2362,81.3699,81.2184,81.3521,52235.0
2021-03-23 12:00:00,91.27,91.38,91.23,91.32,30519.0,81.3699,81.468,81.3343,81.4145,30519.0
2021-03-23 12:05:00,91.34,91.36,91.21,91.28,59151.0,81.4324,81.4502,81.3165,81.3789,59151.0
2021-03-23 12:10:00,91.28,91.38,91.28,91.34,59315.0,81.3789,81.468,81.3789,81.4324,59315.0
2021-03-23 12:15:00,91.34,91.37,91.24,91.3,56095.0,81.4324,81.4591,81.3432,81.3967,56095.0
2021-03-23 12:20:00,91.3,91.34,91.27,91.32,48391.0,81.3967,81.4324,81.3699,81.4145,48391.0
2021-03-23 12:25:00,91.33,91.4,91.32,91.38,31706.0,81.4234,81.4858,81.4145,81.468,31706.0
2021-03-23 12:30:00,91.38,91.39,91.25,91.25,17350.0,81.468,81.4769,81.3521,81.3521,17350.0
2021-03-23 12:35:00,91.26,91.31,91.23,91.31,16357.0,81.361,81.4056,81.3343,81.4056,16357.0
2021-03-23 12:40:00,91.3,91.31,91.23,91.25,15606.0,81.3967,81.4056,81.3343,81.3521,15606.0
2021-03-23 12:45:00,91.25,91.39,91.23,91.36,7320.0,81.3521,81.4769,81.3343,81.4502,7320.0
2021-03-23 12:50:00,91.36,91.44,91.35,91.41,13415.0,81.4502,81.5215,81.4413,81.4948,13415.0
2021-03-23 12:55:00,91.41,91.48,91.41,91.48,10161.0,81.4948,81.5572,81.4948,81.5572,10161.0
2021-03-23 13:00:00,91.49,91.55,91.46,91.51,8271.0,81.5661,81.6196,81.5393,81.5839,8271.0
2021-03-23 13:05:00,91.5,91.55,91.46,91.48,7008.0,81.575,81.6196,81.5393,81.5572,7008.0
2021-03-23 13:10:00,91.47,91.51,91.45,91.51,8873.0,81.5483,81.5839,81.5304,81.5839,8873.0
2021-03-23 13:15:00,91.5,91.56,91.46,91.55,16761.0,81.575,81.6285,81.5393,81.6196,16761.0
2021-03-23 13:20:00,91.54,91.54,91.47,91.49,15062.0,81.6107,81.6107,81.5483,81.5661,15062.0
2021-03-23 13:25:00,91.48,91.49,91.42,91.46,13462.0,81.5572,81.5661,81.5037,81.5393,13462.0
2021-03-23 13:30:00,91.46,91.48,91.38,91.39,20453.0,81.5393,81.5572,81.468,81.4769,20453.0
2021-03-23 13:35:00,91.39,91.43,91.36,91.38,20312.0,81.4769,81.5126,81.4502,81.468,20312.0
2021-03-23 13:40:00,91.36,91.37,91.26,91.26,29070.0,81.4502,81.4591,81.361,81.361,29070.0
2021-03-23 13:45:00,91.26,91.31,91.25,91.31,23032.0,81.361,81.4056,81.3521,81.4056,23032.0
2021-03-23 13:50:00,91.31,91.34,91.28,91.33,17726.0,81.4056,81.4324,81.3789,81.4234,17726.0
2021-03-23 13:55:00,91.34,91.35,91.29,91.29,15940.0,81.4324,81.4413,81.3878,81.3878,15940.0
2021-03-23 14:00:00,91.3,91.31,91.25,91.27,19638.0,81.3967,81.4056,81.3521,81.3699,19638.0
2021-03-23 14:05:00,91.26,91.26,91.18,91.25,57310.0,81.361,81.361,81.2897,81.3521,57310.0
2021-03-23 14:10:00,91.25,91.26,91.21,91.21,17399.0,81.3521,81.361,81.3165,81.3165,17399.0
2021-03-23 14:15:00,91.21,91.23,91.18,91.22,18506.0,81.3165,81.3343,81.2897,81.3254,18506.0
2021-03-23 14:20:00,91.22,91.27,91.22,91.26,12940.0,81.3254,81.3699,81.3254,81.361,12940.0
2021-03-23 14:25:00,91.25,91.25,91.17,91.18,18885.0,81.3521,81.3521,81.2808,81.2897,18885.0
2021-03-23 14:30:00,91.18,91.2,91.13,91.16,25395.0,81.2897,81.3075,81.2451,81.2719,25395.0
2021-03-23 14:35:00,91.16,91.16,91.11,91.13,12029.0,81.2719,81.2719,81.2273,81.2451,12029.0
2021-03-23 14:40:00,91.14,91.15,91.02,91.11,32986.0,81.254,81.263,81.1471,81.2273,32986.0
2021-03-23 14:45:00,91.11,91.13,91.06,91.1,16781.0,81.2273,81.2451,81.1827,81.2184,16781.0
2021-03-23 14:50:00,91.1,91.14,91.07,91.09,7613.0,81.2184,81.254,81.1916,81.2095,7613.0
2021-03-23 14:55:00,91.08,91.09,90.95,90.97,17308.0,81.2006,81.2095,81.0847,81.1025,17308.0
2021-03-23 15:00:00,90.96,91.02,90.9,91.01,28181.0,81.0936,81.1471,81.0401,81.1381,28181.0
2021-03-23 15:05:00,91.02,91.07,90.88,90.89,42099.0,81.1471,81.1916,81.0222,81.0312,42099.0
2021-03-23 15:10:00,90.9,90.93,90.77,90.77,53335.0,81.0401,81.0668,80.9242,80.9242,53335.0
2021-03-23 15:15:00,90.76,90.85,90.68,90.82,50771.0,80.9153,80.9955,80.8439,80.9688,50771.0
2021-03-23 15:20:00,90.8,90.81,90.59,90.59,31329.0,80.9509,80.9598,80.7637,80.7637,31329.0
2021-03-23 15:25:00,90.58,90.71,90.53,90.68,26879.0,80.7548,80.8707,80.7102,80.8439,26879.0
2021-03-23 15:30:00,90.67,90.73,90.54,90.54,42452.0,80.835,80.8885,80.7191,80.7191,42452.0
2021-03-23 15:35:00,90.54,90.62,90.45,90.58,44939.0,80.7191,80.7905,80.6389,80.7548,44939.0
2021-03-23 15:40:00,90.57,90.62,90.46,90.49,78672.0,80.7459,80.7905,80.6478,80.6746,78672.0
2021-03-23 15:45:00,90.5,90.68,90.46,90.6,74788.0,80.6835,80.8439,80.6478,80.7726,74788.0
2021-03-23 15:50:00,90.59,90.74,90.51,90.72,112964.0,80.7637,80.8974,80.6924,80.8796,112964.0
2021-03-23 15:55:00,90.73,90.95,90.73,90.85,695590.0,80.8885,81.0847,80.8885,80.9955,695590.0
2021-03-24 09:30:00,90.68,90.98,90.68,90.83,66346.0,80.8439,81.1114,80.8439,80.9777,66346.0
2021-03-24 09:35:00,90.85,90.85,90.69,90.75,48614.0,80.9955,80.9955,80.8529,80.9064,48614.0
2021-03-24 09:40:00,90.72,91.05,90.72,91.04,52932.0,80.8796,81.1738,80.8796,81.1649,52932.0
2021-03-24 09:45:00,91.06,91.24,91.05,91.12,63610.0,81.1827,81.3432,81.1738,81.2362,63610.0
2021-03-24 09:50:00,91.12,91.13,90.83,90.88,48403.0,81.2362,81.2451,80.9777,81.0222,48403.0
2021-03-24 09:55:00,90.87,90.97,90.79,90.89,42067.0,81.0133,81.1025,80.942,81.0312,42067.0
2021-03-24 10:00:00,90.89,91.07,90.88,90.96,34694.0,81.0312,81.1916,81.0222,81.0936,34694.0
2021-03-24 10:05:00,90.98,91.02,90.8,90.81,28363.0,81.1114,81.1471,80.9509,80.9598,28363.0
2021-03-24 10:10:00,90.81,90.82,90.63,90.63,54144.0,80.9598,80.9688,80.7994,80.7994,54144.0
2021-03-24 10:15:00,90.64,90.65,90.42,90.43,48106.0,80.8083,80.8172,80.6121,80.6211,48106.0
2021-03-24 10:20:00,90.45,90.59,90.44,90.44,34733.0,80.6389,80.7637,80.63,80.63,34733.0
2021-03-24 10:25:00,90.45,90.54,90.38,90.53,29718.0,80.6389,80.7191,80.5765,80.7102,29718.0
2021-03-24 10:30:00,90.58,90.74,90.51,90.73,37438.0,80.7548,80.8974,80.6924,80.8885,37438.0
2021-03-24 10:35:00,90.73,90.8,90.66,90.76,45503.0,80.8885,80.9509,80.8261,80.9153,45503.0
2021-03-24 10:40:00,90.77,91.01,90.77,90.95,41374.0,80.9242,81.1381,80.9242,81.0847,41374.0
2021-03-24 10:45:00,90.95,91.0,90.91,90.95,32744.0,81.0847,81.1292,81.049,81.0847,32744.0
2021-03-24 10:50:00,90.97,91.11,90.96,91.04,22116.0,81.1025,81.2273,81.0936,81.1649,22116.0
2021-03-24 10:55:00,91.05,91.18,91.05,91.12,55811.0,81.1738,81.2897,81.1738,81.2362,55811.0
2021-03-24 11:00:00,91.13,91.33,91.13,91.32,51418.0,81.2451,81.4234,81.2451,81.4145,51418.0
2021-03-24 11:05:00,91.32,91.41,91.28,91.33,26081.0,81.4145,81.4948,81.3789,81.4234,26081.0
2021-03-24 11:10:00,91.34,91.37,91.26,91.32,65754.0,81.4324,81.4591,81.361,81.4145,65754.0
2021-03-24 11:15:00,91.34,91.38,91.29,91.31,23041.0,81.4324,81.468,81.3878,81.4056,23041.0
2021-03-24 11:20:00,91.3,91.33,91.12,91.15,36738.0,81.3967,81.4234,81.2362,81.263,36738.0
2021-03-24 11:25:00,91.16,91.18,91.04,91.11,21107.0,81.2719,81.2897,81.1649,81.2273,21107.0
2021-03-24 11:30:00,91.13,91.19,91.08,91.14,19610.0,81.2451,81.2986,81.2006,81.254,19610.0
2021-03-24 11:35:00,91.15,91.15,91.04,91.13,24534.0,81.263,81.263,81.1649,81.2451,24534.0
2021-03-24 11:40:00,91.12,91.21,91.06,91.21,15202.0,81.2362,81.3165,81.1827,81.3165,15202.0
2021-03-24 11:45:00,91.21,91.24,91.15,91.19,13344.0,81.3165,81.3432,81.263,81.2986,13344.0
2021-03-24 11:50:00,91.21,91.37,91.19,91.33,47620.0,81.3165,81.4591,81.2986,81.4234,47620.0
2021-03-24 11:55:00,91.33,91.33,91.2,91.24,18167.0,81.4234,81.4234,81.3075,81.3432,18167.0
2021-03-24 12:00:00,91.27,91.34,91.21,91.34,15905.0,81.3699,81.4324,81.3165,81.4324,15905.0
2021-03-24 12:05:00,91.35,91.35,91.28,91.29,19400.0,81.4413,81.4413,81.3789,81.3878,19400.0
2021-03-24 12:10:00,91.28,91.32,91.21,91.23,11370.0,81.3789,81.4145,81.3165,81.3343,11370.0
2021-03-24 12:15:00,91.23,91.33,91.22,91.28,28817.0,81.3343,81.4234,81.3254,81.3789,28817.0
2021-03-24 12:20:00,91.29,91.35,91.28,91.34,22933.0,81.3878,81.4413,81.3789,81.4324,22933.0
2021-03-24 12:25:00,91.33,91.47,91.29,91.44,33487.0,81.4234,81.5483,81.3878,81.5215,33487.0
2021-03-24 12:30:00,91.45,91.45,91.35,91.4,56697.0,81.5304,81.5304,81.4413,81.4858,56697.0
2021-03-24 12:35:00,91.41,91.51,91.41,91.47,45819.0,81.4948,81.5839,81.4948,81.5483,45819.0
2021-03-24 12:40:00,91.47,91.54,91.47,91.5,36326.0,81.5483,81.6107,81.5483,81.575,36326.0
2021-03-24 12:45:00,91.49,91.5,91.33,91.34,25698.0,81.5661,81.575,81.4234,81.4324,25698.0
2021-03-24 12:50:00,91.35,91.41,91.33,91.39,12925.0,81.4413,81.4948,81.4234,81.4769,12925.0
2021-03-24 12:55:00,91.37,91.46,91.37,91.42,11861.0,81.4591,81.5393,81.4591,81.5037,11861.0
2021-03-24 13:00:00,91.41,91.42,91.33,91.38,25589.0,81.4948,81.5037,81.4234,81.468,25589.0
2021-03-24 13:05:00,91.37,91.4,91.32,91.38,93660.0,81.4591,81.4858,81.4145,81.468,93660.0
2021-03-24 13:10:00,91.37,91.38,91.3,91.31,21121.0,81.4591,81.468,81.3967,81.4056,21121.0
2021-03-24 13:15:00,91.28,91.28,91.19,91.26,15585.0,81.3789,81.3789,81.2986,81.361,15585.0
2021-03-24 13:20:00,91.26,91.27,91.2,91.23,20100.0,81.361,81.3699,81.3075,81.3343,20100.0
2021-03-24 13:25:00,91.24,91.27,91.2,91.27,10383.0,81.3432,81.3699,81.3075,81.3699,10383.0
2021-03-24 13:30:00,91.27,91.3,91.21,91.22,14213.0,81.3699,81.3967,81.3165,81.3254,14213.0
2021-03-24 13:35:00,91.23,91.26,91.19,91.26,8635.0,81.3343,81.361,81.2986,81.361,8635.0
2021-03-24 13:40:00,91.27,91.31,91.12,91.12,16410.0,81.3699,81.4056,81.2362,81.2362,16410.0
2021-03-24 13:45:00,91.13,91.32,91.12,91.32,36853.0,81.2451,81.4145,81.2362,81.4145,36853.0
2021-03-24 13:50:00,91.33,91.36,91.26,91.28,13193.0,81.4234,81.4502,81.361,81.3789,13193.0
2021-03-24 13:55:00,91.28,91.34,91.28,91.31,17203.0,81.3789,81.4324,81.3789,81.4056,17203.0
2021-03-24 14:00:00,91.31,91.33,91.23,91.27,11096.0,81.4056,81.4234,81.3343,81.3699,11096.0
2021-03-24 14:05:00,91.3,91.36,91.27,91.33,9199.0,81.3967,81.4502,81.3699,81.4234,9199.0
2021-03-24 14:10:00,91.35,91.38,91.33,91.36,11666.0,81.4413,81.468,81.4234,81.4502,11666.0
2021-03-24 14:15:00,91.37,91.47,91.36,91.39,62643.0,81.4591,81.5483,81.4502,81.4769,62643.0
2021-03-24 14:20:00,91.39,91.41,91.33,91.33,20343.0,81.4769,81.4948,81.4234,81.4234,20343.0
2021-03-24 14:25:00,91.34,91.36,91.25,91.25,35913.0,81.4324,81.4502,81.3521,81.3521,35913.0
2021-03-24 14:30:00,91.24,91.27,91.19,91.22,21201.0,81.3432,81.3699,81.2986,81.3254,21201.0
2021-03-24 14:35:00,91.22,91.28,91.18,91.25,37584.0,81.3254,81.3789,81.2897,81.3521,37584.0
2021-03-24 14:40:00,91.25,91.28,91.17,91.19,41991.0,81.3521,81.3789,81.2808,81.2986,41991.0
2021-03-24 14:45:00,91.19,91.38,91.18,91.38,120917.0,81.2986,81.468,81.2897,81.468,120917.0
2021-03-24 14:50:00,91.39,91.39,91.13,91.14,42846.0,81.4769,81.4769,81.2451,81.254,42846.0
2021-03-24 14:55:00,91.14,91.15,91.05,91.07,34494.0,81.254,81.263,81.1738,81.1916,34494.0
2021-03-24 15:00:00,91.08,91.13,90.99,91.1,97207.0,81.2006,81.2451,81.1203,81.2184,97207.0
2021-03-24 15:05:00,91.09,91.17,91.07,91.07,52004.0,81.2095,81.2808,81.1916,81.1916,52004.0
2021-03-24 15:10:00,91.07,91.09,90.96,90.99,21661.0,81.1916,81.2095,81.0936,81.1203,21661.0
2021-03-24 15:15:00,90.99,91.17,90.95,91.14,66097.0,81.1203,81.2808,81.0847,81.254,66097.0
2021-03-24 15:20:00,91.12,91.12,90.95,90.98,36030.0,81.2362,81.2362,81.0847,81.1114,36030.0
2021-03-24 15:25:00,90.97,91.01,90.92,90.94,27711.0,81.1025,81.1381,81.0579,81.0757,27711.0
2021-03-24 15:30:00,90.94,90.95,90.78,90.79,51725.0,81.0757,81.0847,80.9331,80.942,51725.0
2021-03-24 15:35:00,90.78,90.86,90.75,90.81,61021.0,80.9331,81.0044,80.9064,80.9598,61021.0
2021-03-24 15:40:00,90.81,90.86,90.67,90.68,56718.0,80.9598,81.0044,80.835,80.8439,56718.0
2021-03-24 15:45:00,90.68,90.77,90.64,90.77,51266.0,80.8439,80.9242,80.8083,80.9242,51266.0
2021-03-24 15:50:00,90.78,90.78,90.53,90.53,110326.0,80.9331,80.9331,80.7102,80.7102,110326.0
2021-03-24 15:55:00,90.53,90.56,90.41,90.41,519852.0,80.7102,80.737,80.6032,80.6032,519852.0
2021-03-25 09:30:00,89.81,89.85,89.38,89.42,96990.0,80.46,80.4959,80.0748,80.1106,96990.0
2021-03-25 09:35:00,89.37,89.62,89.25,89.3,113936.0,80.0658,80.2898,79.9583,80.0031,113936.0
2021-03-25 09:40:00,89.32,89.35,89.2,89.24,48004.0,80.0211,80.0479,79.9135,79.9494,48004.0
2021-03-25 09:45:00,89.22,89.26,89.04,89.19,62214.0,79.9315,79.9673,79.7702,79.9046,62214.0
2021-03-25 09:50:00,89.18,89.19,88.93,88.94,53837.0,79.8956,79.9046,79.6717,79.6806,53837.0
2021-03-25 09:55:00,88.92,89.08,88.88,89.06,106798.0,79.6627,79.806,79.6269,79.7881,106798.0
2021-03-25 10:00:00,89.07,89.15,88.95,89.15,84676.0,79.7971,79.8687,79.6896,79.8687,84676.0
2021-03-25 10:05:00,89.15,89.38,89.15,89.29,30367.0,79.8687,80.0748,79.8687,79.9942,30367.0
2021-03-25 10:10:00,89.29,89.39,89.23,89.39,43692.0,79.9942,80.0838,79.9404,80.0838,43692.0
2021-03-25 10:15:00,89.39,89.49,89.11,89.14,82805.0,80.0838,80.1734,79.8329,79.8598,82805.0
2021-03-25 10:20:00,89.13,89.21,89.07,89.15,50869.0,79.8508,79.9225,79.7971,79.8687,50869.0
2021-03-25 10:25:00,89.15,89.16,88.96,88.96,56118.0,79.8687,79.8777,79.6985,79.6985,56118.0
2021-03-25 10:30:00,88.97,89.17,88.9,89.14,38259.0,79.7075,79.8867,79.6448,79.8598,38259.0
2021-03-25 10:35:00,89.13,89.28,89.12,89.28,26946.0,79.8508,79.9852,79.8419,79.9852,26946.0
2021-03-25 10:40:00,89.28,89.34,89.2,89.33,45698.0,79.9852,80.039,79.9135,80.03,45698.0
2021-03-25 10:45:00,89.34,89.63,89.34,89.62,42355.0,80.039,80.2988,80.039,80.2898,42355.0
2021-03-25 10:50:00,89.61,89.74,89.58,89.64,41036.0,80.2809,80.3973,80.254,80.3077,41036.0
2021-03-25 10:55:00,89.63,89.84,89.61,89.84,39153.0,80.2988,80.4869,80.2809,80.4869,39153.0
2021-03-25 11:00:00,89.83,89.97,89.77,89.84,52802.0,80.478,80.6034,80.4242,80.4869,52802.0
2021-03-25 11:05:00,89.84,89.97,89.84,89.97,29292.0,80.4869,80.6034,80.4869,80.6034,29292.0
2021-03-25 11:10:00,89.98,90.13,89.98,90.05,36878.0,80.6123,80.7467,80.6123,80.6751,36878.0
2021-03-25 11:15:00,90.04,90.1,89.97,90.07,46196.0,80.6661,80.7198,80.6034,80.693,46196.0
2021-03-25 11:20:00,90.08,90.15,90.05,90.13,39396.0,80.7019,80.7646,80.6751,80.7467,39396.0
2021-03-25 11:25:00,90.13,90.24,90.08,90.17,23759.0,80.7467,80.8453,80.7019,80.7826,23759.0
2021-03-25 11:30:00,90.18,90.3,90.15,90.25,33464.0,80.7915,80.899,80.7646,80.8542,33464.0
2021-03-25 11:35:00,90.25,90.28,90.12,90.12,28703.0,80.8542,80.8811,80.7378,80.7378,28703.0
2021-03-25 11:40:00,90.12,90.15,89.99,90.01,27478.0,80.7378,80.7646,80.6213,80.6392,27478.0
2021-03-25 11:45:00,90.0,90.09,89.95,90.05,36737.0,80.6303,80.7109,80.5855,80.6751,36737.0
2021-03-25 11:50:00,90.04,90.18,90.0,90.17,35461.0,80.6661,80.7915,80.6303,80.7826,35461.0
2021-03-25 11:55:00,90.17,90.38,90.15,90.38,26251.0,80.7826,80.9707,80.7646,80.9707,26251.0
2021-03-25 12:00:00,90.38,90.45,90.3,90.39,65984.0,80.9707,81.0334,80.899,80.9797,65984.0
2021-03-25 12:05:00,90.38,90.38,90.25,90.29,19321.0,80.9707,80.9707,80.8542,80.8901,19321.0
2021-03-25 12:10:00,90.3,90.38,90.25,90.26,16628.0,80.899,80.9707,80.8542,80.8632,16628.0
2021-03-25 12:15:00,90.27,90.54,90.27,90.54,30776.0,80.8721,81.114,80.8721,81.114,30776.0
2021-03-25 12:20:00,90.51,90.52,90.43,90.48,35094.0,81.0872,81.0961,81.0155,81.0603,35094.0
2021-03-25 12:25:00,90.48,90.51,90.35,90.36,59543.0,81.0603,81.0872,80.9438,80.9528,59543.0
2021-03-25 12:30:00,90.36,90.51,90.36,90.46,26516.0,80.9528,81.0872,80.9528,81.0424,26516.0
2021-03-25 12:35:00,90.48,90.53,90.44,90.51,20331.0,81.0603,81.1051,81.0245,81.0872,20331.0
2021-03-25 12:40:00,90.5,90.66,90.49,90.66,29177.0,81.0782,81.2215,81.0692,81.2215,29177.0
2021-03-25 12:45:00,90.65,90.65,90.49,90.5,30362.0,81.2126,81.2126,81.0692,81.0782,30362.0
2021-03-25 12:50:00,90.49,90.56,90.45,90.53,17308.0,81.0692,81.132,81.0334,81.1051,17308.0
2021-03-25 12:55:00,90.54,90.58,90.49,90.55,25631.0,81.114,81.1499,81.0692,81.123,25631.0
2021-03-25 13:00:00,90.56,90.57,90.41,90.56,78990.0,81.132,81.1409,80.9976,81.132,78990.0
2021-03-25 13:05:00,90.58,90.62,90.51,90.58,29101.0,81.1499,81.1857,81.0872,81.1499,29101.0
2021-03-25 13:10:00,90.58,90.65,90.48,90.65,37431.0,81.1499,81.2126,81.0603,81.2126,37431.0
2021-03-25 13:15:00,90.66,90.68,90.57,90.62,25620.0,81.2215,81.2395,81.1409,81.1857,25620.0
2021-03-25 13:20:00,90.62,90.64,90.48,90.53,20275.0,81.1857,81.2036,81.0603,81.1051,20275.0
2021-03-25 13:25:00,90.52,90.6,90.51,90.56,33941.0,81.0961,81.1678,81.0872,81.132,33941.0
2021-03-25 13:30:00,90.56,90.62,90.47,90.5,56846.0,81.132,81.1857,81.0513,81.0782,56846.0
2021-03-25 13:35:00,90.5,90.56,90.44,90.54,51857.0,81.0782,81.132,81.0245,81.114,51857.0
2021-03-25 13:40:00,90.55,90.65,90.55,90.65,27477.0,81.123,81.2126,81.123,81.2126,27477.0
2021-03-25 13:45:00,90.65,90.7,90.52,90.61,49926.0,81.2126,81.2574,81.0961,81.1768,49926.0
2021-03-25 13:50:00,90.6,90.62,90.56,90.58,15394.0,81.1678,81.1857,81.132,81.1499,15394.0
2021-03-25 13:55:00,90.59,90.6,90.41,90.41,18615.0,81.1588,81.1678,80.9976,80.9976,18615.0
2021-03-25 14:00:00,90.38,90.41,90.26,90.28,16156.0,80.9707,80.9976,80.8632,80.8811,16156.0
2021-03-25 14:05:00,90.28,90.31,90.24,90.25,30330.0,80.8811,80.908,80.8453,80.8542,30330.0
2021-03-25 14:10:00,90.23,90.3,90.23,90.28,15273.0,80.8363,80.899,80.8363,80.8811,15273.0
2021-03-25 14:15:00,90.29,90.36,90.24,90.34,36789.0,80.8901,80.9528,80.8453,80.9349,36789.0
2021-03-25 14:20:00,90.34,90.34,90.23,90.28,29871.0,80.9349,80.9349,80.8363,80.8811,29871.0
2021-03-25 14:25:00,90.28,90.3,90.12,90.12,31122.0,80.8811,80.899,80.7378,80.7378,31122.0
2021-03-25 14:30:00,90.13,90.19,90.1,90.19,25540.0,80.7467,80.8005,80.7198,80.8005,25540.0
2021-03-25 14:35:00,90.18,90.37,90.14,90.37,44262.0,80.7915,80.9617,80.7557,80.9617,44262.0
2021-03-25 14:40:00,90.36,90.42,90.36,90.4,13026.0,80.9528,81.0065,80.9528,80.9886,13026.0
2021-03-25 14:45:00,90.41,90.48,90.39,90.46,25196.0,80.9976,81.0603,80.9797,81.0424,25196.0
2021-03-25 14:50:00,90.45,90.56,90.43,90.52,21747.0,81.0334,81.132,81.0155,81.0961,21747.0
2021-03-25 14:55:00,90.53,90.53,90.42,90.47,21591.0,81.1051,81.1051,81.0065,81.0513,21591.0
2021-03-25 15:00:00,90.47,90.53,90.45,90.49,35539.0,81.0513,81.1051,81.0334,81.0692,35539.0
2021-03-25 15:05:00,90.51,90.54,90.48,90.49,24615.0,81.0872,81.114,81.0603,81.0692,24615.0
2021-03-25 15:10:00,90.5,90.62,90.48,90.52,54028.0,81.0782,81.1857,81.0603,81.0961,54028.0
2021-03-25 15:15:00,90.54,90.65,90.54,90.62,28410.0,81.114,81.2126,81.114,81.1857,28410.0
2021-03-25 15:20:00,90.63,90.76,90.63,90.72,27379.0,81.1947,81.3111,81.1947,81.2753,27379.0
2021-03-25 15:25:00,90.72,90.77,90.7,90.75,31366.0,81.2753,81.3201,81.2574,81.3022,31366.0
2021-03-25 15:30:00,90.73,90.87,90.72,90.79,64583.0,81.2843,81.4097,81.2753,81.338,64583.0
2021-03-25 15:35:00,90.79,90.83,90.76,90.81,48275.0,81.338,81.3738,81.3111,81.3559,48275.0
2021-03-25 15:40:00,90.82,90.82,90.71,90.71,60345.0,81.3649,81.3649,81.2663,81.2663,60345.0
2021-03-25 15:45:00,90.72,90.78,90.7,90.77,70586.0,81.2753,81.3291,81.2574,81.3201,70586.0
2021-03-25 15:50:00,90.77,90.93,90.75,90.76,137815.0,81.3201,81.4634,81.3022,81.3111,137815.0
2021-03-25 15:55:00,90.76,90.77,90.65,90.75,414781.0,81.3111,81.3201,81.2126,81.3022,414781.0
2021-03-26 09:30:00,91.16,91.31,91.06,91.27,34870.0,81.6695,81.8039,81.5799,81.768,34870.0
2021-03-26 09:35:00,91.3,91.38,91.13,91.24,45599.0,81.7949,81.8666,81.6426,81.7412,45599.0
2021-03-26 09:40:00,91.26,91.31,91.01,91.06,70975.0,81.7591,81.8039,81.5351,81.5799,70975.0
2021-03-26 09:45:00,91.09,91.2,91.05,91.08,66586.0,81.6068,81.7053,81.5709,81.5978,66586.0
2021-03-26 09:50:00,91.07,91.29,91.0,91.14,68021.0,81.5889,81.786,81.5261,81.6516,68021.0
2021-03-26 09:55:00,91.15,91.4,91.12,91.39,46244.0,81.6605,81.8845,81.6337,81.8755,46244.0
2021-03-26 10:00:00,91.39,91.56,91.39,91.56,54064.0,81.8755,82.0278,81.8755,82.0278,54064.0
2021-03-26 10:05:00,91.59,91.63,91.52,91.55,33487.0,82.0547,82.0906,81.992,82.0189,33487.0
2021-03-26 10:10:00,91.55,91.64,91.52,91.54,54702.0,82.0189,82.0995,81.992,82.0099,54702.0
2021-03-26 10:15:00,91.53,91.55,91.39,91.41,24751.0,82.001,82.0189,81.8755,81.8935,24751.0
2021-03-26 10:20:00,91.41,91.48,91.37,91.48,23668.0,81.8935,81.9562,81.8576,81.9562,23668.0
2021-03-26 10:25:00,91.48,91.51,91.32,91.34,31802.0,81.9562,81.9831,81.8128,81.8308,31802.0
2021-03-26 10:30:00,91.33,91.41,91.26,91.26,94192.0,81.8218,81.8935,81.7591,81.7591,94192.0
2021-03-26 10:35:00,91.25,91.4,91.24,91.39,65485.0,81.7501,81.8845,81.7412,81.8755,65485.0
2021-03-26 10:40:00,91.39,91.42,91.34,91.36,44011.0,81.8755,81.9024,81.8308,81.8487,44011.0
2021-03-26 10:45:00,91.35,91.42,91.31,91.4,65949.0,81.8397,81.9024,81.8039,81.8845,65949.0
2021-03-26 10:50:00,91.41,91.5,91.4,91.5,60713.0,81.8935,81.9741,81.8845,81.9741,60713.0
2021-03-26 10:55:00,91.51,91.52,91.43,91.46,36473.0,81.9831,81.992,81.9114,81.9383,36473.0
2021-03-26 11:00:00,91.49,91.59,91.49,91.58,27872.0,81.9651,82.0547,81.9651,82.0458,27872.0
2021-03-26 11:05:00,91.57,91.58,91.41,91.42,25021.0,82.0368,82.0458,81.8935,81.9024,25021.0
2021-03-26 11:10:00,91.42,91.42,91.34,91.4,22159.0,81.9024,81.9024,81.8308,81.8845,22159.0
2021-03-26 11:15:00,91.38,91.41,91.31,91.31,13883.0,81.8666,81.8935,81.8039,81.8039,13883.0
2021-03-26 11:20:00,91.32,91.37,91.28,91.36,30900.0,81.8128,81.8576,81.777,81.8487,30900.0
2021-03-26 11:25:00,91.36,91.37,91.26,91.33,28487.0,81.8487,81.8576,81.7591,81.8218,28487.0
2021-03-26 11:30:00,91.32,91.42,91.28,91.37,12283.0,81.8128,81.9024,81.777,81.8576,12283.0
2021-03-26 11:35:00,91.35,91.44,91.34,91.39,21593.0,81.8397,81.9203,81.8308,81.8755,21593.0
2021-03-26 11:40:00,91.39,91.45,91.35,91.44,19375.0,81.8755,81.9293,81.8397,81.9203,19375.0
2021-03-26 11:45:00,91.46,91.57,91.44,91.55,29652.0,81.9383,82.0368,81.9203,82.0189,29652.0
2021-03-26 11:50:00,91.54,91.58,91.48,91.49,16662.0,82.0099,82.0458,81.9562,81.9651,16662.0
2021-03-26 11:55:00,91.5,91.59,91.48,91.56,43424.0,81.9741,82.0547,81.9562,82.0278,43424.0
2021-03-26 12:00:00,91.55,91.62,91.55,91.59,48742.0,82.0189,82.0816,82.0189,82.0547,48742.0
2021-03-26 12:05:00,91.6,91.66,91.58,91.65,9065.0,82.0637,82.1174,82.0458,82.1085,9065.0
2021-03-26 12:10:00,91.66,91.75,91.65,91.71,25542.0,82.1174,82.1981,82.1085,82.1622,25542.0
2021-03-26 12:15:00,91.72,91.75,91.68,91.74,17323.0,82.1712,82.1981,82.1354,82.1891,17323.0
2021-03-26 12:20:00,91.75,91.81,91.73,91.77,17599.0,82.1981,82.2518,82.1802,82.216,17599.0
2021-03-26 12:25:00,91.78,91.8,91.73,91.8,46224.0,82.2249,82.2429,82.1802,82.2429,46224.0
2021-03-26 12:30:00,91.81,91.88,91.77,91.88,22823.0,82.2518,82.3145,82.216,82.3145,22823.0
2021-03-26 12:35:00,91.88,91.9,91.78,91.83,26996.0,82.3145,82.3325,82.2249,82.2697,26996.0
2021-03-26 12:40:00,91.84,91.92,91.84,91.9,6010.0,82.2787,82.3504,82.2787,82.3325,6010.0
2021-03-26 12:45:00,91.9,91.94,91.87,91.91,13836.0,82.3325,82.3683,82.3056,82.3414,13836.0
2021-03-26 12:50:00,91.9,91.91,91.82,91.85,26905.0,82.3325,82.3414,82.2608,82.2877,26905.0
2021-03-26 12:55:00,91.85,91.85,91.75,91.8,41775.0,82.2877,82.2877,82.1981,82.2429,41775.0
2021-03-26 13:00:00,91.81,91.86,91.75,91.86,26473.0,82.2518,82.2966,82.1981,82.2966,26473.0
2021-03-26 13:05:00,91.87,91.92,91.85,91.91,19741.0,82.3056,82.3504,82.2877,82.3414,19741.0
2021-03-26 13:10:00,91.92,91.92,91.75,91.79,30600.0,82.3504,82.3504,82.1981,82.2339,30600.0
2021-03-26 13:15:00,91.79,91.79,91.68,91.68,35673.0,82.2339,82.2339,82.1354,82.1354,35673.0
2021-03-26 13:20:00,91.67,91.8,91.66,91.79,39625.0,82.1264,82.2429,82.1174,82.2339,39625.0
2021-03-26 13:25:00,91.78,91.83,91.75,91.82,15204.0,82.2249,82.2697,82.1981,82.2608,15204.0
2021-03-26 13:30:00,91.83,91.87,91.8,91.81,12585.0,82.2697,82.3056,82.2429,82.2518,12585.0
2021-03-26 13:35:00,91.81,91.81,91.65,91.68,90311.0,82.2518,82.2518,82.1085,82.1354,90311.0
2021-03-26 13:40:00,91.7,91.75,91.65,91.66,17652.0,82.1533,82.1981,82.1085,82.1174,17652.0
2021-03-26 13:45:00,91.66,91.68,91.55,91.57,34266.0,82.1174,82.1354,82.0189,82.0368,34266.0
2021-03-26 13:50:00,91.57,91.7,91.56,91.67,56235.0,82.0368,82.1533,82.0278,82.1264,56235.0
2021-03-26 13:55:00,91.66,91.69,91.58,91.59,34315.0,82.1174,82.1443,82.0458,82.0547,34315.0
2021-03-26 14:00:00,91.6,91.63,91.54,91.54,50670.0,82.0637,82.0906,82.0099,82.0099,50670.0
2021-03-26 14:05:00,91.55,91.57,91.45,91.46,45076.0,82.0189,82.0368,81.9293,81.9383,45076.0
2021-03-26 14:10:00,91.47,91.51,91.43,91.46,38381.0,81.9472,81.9831,81.9114,81.9383,38381.0
2021-03-26 14:15:00,91.47,91.6,91.42,91.59,61835.0,81.9472,82.0637,81.9024,82.0547,61835.0
2021-03-26 14:20:00,91.59,91.69,91.58,91.67,63875.0,82.0547,82.1443,82.0458,82.1264,63875.0
2021-03-26 14:25:00,91.67,91.77,91.64,91.74,72616.0,82.1264,82.216,82.0995,82.1891,72616.0
2021-03-26 14:30:00,91.72,91.76,91.66,91.71,41000.0,82.1712,82.207,82.1174,82.1622,41000.0
2021-03-26 14:35:00,91.72,91.79,91.66,91.73,39679.0,82.1712,82.2339,82.1174,82.1802,39679.0
2021-03-26 14:40:00,91.73,91.78,91.66,91.66,27854.0,82.1802,82.2249,82.1174,82.1174,27854.0
2021-03-26 14:45:00,91.66,91.7,91.53,91.54,35105.0,82.1174,82.1533,82.001,82.0099,35105.0
2021-03-26 14:50:00,91.53,91.79,91.51,91.77,31995.0,82.001,82.2339,81.9831,82.216,31995.0
2021-03-26 14:55:00,91.78,91.84,91.66,91.8,36014.0,82.2249,82.2787,82.1174,82.2429,36014.0
2021-03-26 15:00:00,91.79,91.85,91.78,91.83,44929.0,82.2339,82.2877,82.2249,82.2697,44929.0
2021-03-26 15:05:00,91.83,91.86,91.77,91.82,28886.0,82.2697,82.2966,82.216,82.2608,28886.0
2021-03-26 15:10:00,91.83,91.98,91.81,91.85,107671.0,82.2697,82.4041,82.2518,82.2877,107671.0
2021-03-26 15:15:00,91.84,92.01,91.84,92.01,76033.0,82.2787,82.431,82.2787,82.431,76033.0
2021-03-26 15:20:00,92.02,92.03,91.92,91.94,76316.0,82.44,82.4489,82.3504,82.3683,76316.0
2021-03-26 15:25:00,91.93,92.03,91.89,92.02,110420.0,82.3593,82.4489,82.3235,82.44,110420.0
2021-03-26 15:30:00,92.02,92.25,92.01,92.24,128147.0,82.44,82.646,82.431,82.6371,128147.0
2021-03-26 15:35:00,92.23,92.35,92.21,92.29,116485.0,82.6281,82.7356,82.6102,82.6819,116485.0
2021-03-26 15:40:00,92.29,92.31,92.12,92.14,171368.0,82.6819,82.6998,82.5295,82.5475,171368.0
2021-03-26 15:45:00,92.15,92.31,92.14,92.29,151826.0,82.5564,82.6998,82.5475,82.6819,151826.0
2021-03-26 15:50:00,92.3,92.45,92.27,92.45,175503.0,82.6908,82.8252,82.6639,82.8252,175503.0
2021-03-26 15:55:00,92.46,92.79,92.44,92.74,522960.0,82.8342,83.1298,82.8162,83.085,522960.0
2021-03-29 09:30:00,92.45,92.68,92.32,92.51,61990.0,82.8252,83.0312,82.7087,82.8789,61990.0
2021-03-29 09:35:00,92.56,92.82,92.52,92.75,49975.0,82.9237,83.1567,82.8879,83.094,49975.0
2021-03-29 09:40:00,92.72,92.74,92.45,92.49,71195.0,83.0671,83.085,82.8252,82.861,71195.0
2021-03-29 09:45:00,92.51,92.53,92.26,92.51,83413.0,82.8789,82.8969,82.655,82.8789,83413.0
2021-03-29 09:50:00,92.5,92.56,92.33,92.33,43256.0,82.87,82.9237,82.7177,82.7177,43256.0
2021-03-29 09:55:00,92.33,92.39,92.17,92.28,33863.0,82.7177,82.7714,82.5743,82.6729,33863.0
2021-03-29 10:00:00,92.25,92.31,92.18,92.21,36852.0,82.646,82.6998,82.5833,82.6102,36852.0
2021-03-29 10:05:00,92.22,92.23,91.94,91.94,77855.0,82.6191,82.6281,82.3683,82.3683,77855.0
2021-03-29 10:10:00,91.94,91.94,91.7,91.76,53115.0,82.3683,82.3683,82.1533,82.207,53115.0
2021-03-29 10:15:00,91.77,91.83,91.7,91.76,50729.0,82.216,82.2697,82.1533,82.207,50729.0
2021-03-29 10:20:00,91.75,91.86,91.68,91.73,71247.0,82.1981,82.2966,82.1354,82.1802,71247.0
2021-03-29 10:25:00,91.73,91.78,91.62,91.63,55329.0,82.1802,82.2249,82.0816,82.0906,55329.0
2021-03-29 10:30:00,91.62,91.69,91.5,91.56,63387.0,82.0816,82.1443,81.9741,82.0278,63387.0
2021-03-29 10:35:00,91.56,91.68,91.52,91.67,47199.0,82.0278,82.1354,81.992,82.1264,47199.0
2021-03-29 10:40:00,91.66,91.72,91.54,91.54,42500.0,82.1174,82.1712,82.0099,82.0099,42500.0
2021-03-29 10:45:00,91.53,91.66,91.46,91.66,42785.0,82.001,82.1174,81.9383,82.1174,42785.0
2021-03-29 10:50:00,91.66,91.75,91.59,91.65,43180.0,82.1174,82.1981,82.0547,82.1085,43180.0
2021-03-29 10:55:00,91.64,91.7,91.58,91.67,35983.0,82.0995,82.1533,82.0458,82.1264,35983.0
2021-03-29 11:00:00,91.66,91.69,91.6,91.62,63519.0,82.1174,82.1443,82.0637,82.0816,63519.0
2021-03-29 11:05:00,91.61,91.61,91.47,91.56,88611.0,82.0726,82.0726,81.9472,82.0278,88611.0
2021-03-29 11:10:00,91.56,91.69,91.56,91.67,51762.0,82.0278,82.1443,82.0278,82.1264,51762.0
2021-03-29 11:15:00,91.68,91.81,91.68,91.77,46829.0,82.1354,82.2518,82.1354,82.216,46829.0
2021-03-29 11:20:00,91.78,91.83,91.7,91.76,43100.0,82.2249,82.2697,82.1533,82.207,43100.0
2021-03-29 11:25:00,91.76,91.89,91.75,91.87,61275.0,82.207,82.3235,82.1981,82.3056,61275.0
2021-03-29 11:30:00,91.87,91.94,91.81,91.93,47269.0,82.3056,82.3683,82.2518,82.3593,47269.0
2021-03-29 11:35:00,91.93,91.98,91.87,91.96,68337.0,82.3593,82.4041,82.3056,82.3862,68337.0
2021-03-29 11:40:00,91.97,91.99,91.87,91.97,61089.0,82.3952,82.4131,82.3056,82.3952,61089.0
2021-03-29 11:45:00,91.96,92.0,91.92,91.96,36457.0,82.3862,82.422,82.3504,82.3862,36457.0
2021-03-29 11:50:00,91.96,92.05,91.94,92.02,54372.0,82.3862,82.4668,82.3683,82.44,54372.0
2021-03-29 11:55:00,92.01,92.09,91.99,92.05,51472.0,82.431,82.5027,82.4131,82.4668,51472.0
2021-03-29 12:00:00,92.05,92.11,91.97,91.97,60614.0,82.4668,82.5206,82.3952,82.3952,60614.0
2021-03-29 12:05:00,91.97,92.01,91.86,91.87,48254.0,82.3952,82.431,82.2966,82.3056,48254.0
2021-03-29 12:10:00,91.88,91.92,91.77,91.86,108839.0,82.3145,82.3504,82.216,82.2966,108839.0
2021-03-29 12:15:00,91.86,91.86,91.75,91.77,34524.0,82.2966,82.2966,82.1981,82.216,34524.0
2021-03-29 12:20:00,91.77,91.85,91.74,91.81,38772.0,82.216,82.2877,82.1891,82.2518,38772.0
2021-03-29 12:25:00,91.81,91.99,91.81,91.97,37810.0,82.2518,82.4131,82.2518,82.3952,37810.0
2021-03-29 12:30:00,91.97,92.15,91.95,92.14,41820.0,82.3952,82.5564,82.3772,82.5475,41820.0
2021-03-29 12:35:00,92.14,92.21,92.12,92.18,32406.0,82.5475,82.6102,82.5295,82.5833,32406.0
2021-03-29 12:40:00,92.19,92.26,92.17,92.26,28031.0,82.5923,82.655,82.5743,82.655,28031.0
2021-03-29 12:45:00,92.26,92.34,92.24,92.32,33484.0,82.655,82.7266,82.6371,82.7087,33484.0
2021-03-29 12:50:00,92.32,92.4,92.31,92.38,27487.0,82.7087,82.7804,82.6998,82.7625,27487.0
2021-03-29 12:55:00,92.38,92.43,92.35,92.36,30621.0,82.7625,82.8073,82.7356,82.7446,30621.0
2021-03-29 13:00:00,92.36,92.39,92.31,92.35,34572.0,82.7446,82.7714,82.6998,82.7356,34572.0
2021-03-29 13:05:00,92.35,92.4,92.27,92.29,59403.0,82.7356,82.7804,82.6639,82.6819,59403.0
2021-03-29 13:10:00,92.28,92.33,92.21,92.21,38256.0,82.6729,82.7177,82.6102,82.6102,38256.0
2021-03-29 13:15:00,92.21,92.23,92.17,92.18,40008.0,82.6102,82.6281,82.5743,82.5833,40008.0
2021-03-29 13:20:00,92.19,92.31,92.19,92.28,70291.0,82.5923,82.6998,82.5923,82.6729,70291.0
2021-03-29 13:25:00,92.28,92.33,92.25,92.31,27976.0,82.6729,82.7177,82.646,82.6998,27976.0
2021-03-29 13:30:00,92.31,92.55,92.29,92.54,44047.0,82.6998,82.9148,82.6819,82.9058,44047.0
2021-03-29 13:35:00,92.53,92.55,92.44,92.49,37486.0,82.8969,82.9148,82.8162,82.861,37486.0
2021-03-29 13:40:00,92.49,92.52,92.46,92.47,31163.0,82.861,82.8879,82.8342,82.8431,31163.0
2021-03-29 13:45:00,92.45,92.55,92.44,92.53,48746.0,82.8252,82.9148,82.8162,82.8969,48746.0
2021-03-29 13:50:00,92.54,92.57,92.5,92.53,40721.0,82.9058,82.9327,82.87,82.8969,40721.0
2021-03-29 13:55:00,92.52,92.52,92.42,92.44,28219.0,82.8879,82.8879,82.7983,82.8162,28219.0
2021-03-29 14:00:00,92.44,92.47,92.35,92.41,29253.0,82.8162,82.8431,82.7356,82.7894,29253.0
2021-03-29 14:05:00,92.42,92.52,92.41,92.52,31218.0,82.7983,82.8879,82.7894,82.8879,31218.0
2021-03-29 14:10:00,92.51,92.54,92.38,92.54,29729.0,82.8789,82.9058,82.7625,82.9058,29729.0
2021-03-29 14:15:00,92.54,92.54,92.42,92.48,24630.0,82.9058,82.9058,82.7983,82.8521,24630.0
2021-03-29 14:20:00,92.48,92.52,92.44,92.48,31154.0,82.8521,82.8879,82.8162,82.8521,31154.0
2021-03-29 14:25:00,92.48,92.52,92.43,92.51,26136.0,82.8521,82.8879,82.8073,82.8789,26136.0
2021-03-29 14:30:00,92.49,92.49,92.37,92.41,32600.0,82.861,82.861,82.7535,82.7894,32600.0
2021-03-29 14:35:00,92.41,92.42,92.31,92.4,27861.0,82.7894,82.7983,82.6998,82.7804,27861.0
2021-03-29 14:40:00,92.4,92.45,92.37,92.44,24922.0,82.7804,82.8252,82.7535,82.8162,24922.0
2021-03-29 14:45:00,92.44,92.53,92.41,92.5,50830.0,82.8162,82.8969,82.7894,82.87,50830.0
2021-03-29 14:50:00,92.49,92.5,92.43,92.45,39153.0,82.861,82.87,82.8073,82.8252,39153.0
2021-03-29 14:55:00,92.45,92.49,92.36,92.49,37907.0,82.8252,82.861,82.7446,82.861,37907.0
2021-03-29 15:00:00,92.49,92.65,92.48,92.64,55262.0,82.861,83.0044,82.8521,82.9954,55262.0
2021-03-29 15:05:00,92.65,92.67,92.61,92.66,46149.0,83.0044,83.0223,82.9685,83.0133,46149.0
2021-03-29 15:10:00,92.66,92.68,92.62,92.66,38916.0,83.0133,83.0312,82.9775,83.0133,38916.0
2021-03-29 15:15:00,92.66,92.75,92.65,92.72,38771.0,83.0133,83.094,83.0044,83.0671,38771.0
2021-03-29 15:20:00,92.74,92.76,92.68,92.72,32858.0,83.085,83.1029,83.0312,83.0671,32858.0
2021-03-29 15:25:00,92.73,92.79,92.66,92.72,88222.0,83.076,83.1298,83.0133,83.0671,88222.0
2021-03-29 15:30:00,92.72,92.83,92.66,92.67,66930.0,83.0671,83.1656,83.0133,83.0223,66930.0
2021-03-29 15:35:00,92.67,92.74,92.64,92.69,85984.0,83.0223,83.085,82.9954,83.0402,85984.0
2021-03-29 15:40:00,92.69,92.69,92.54,92.55,83569.0,83.0402,83.0402,82.9058,82.9148,83569.0
2021-03-29 15:45:00,92.56,92.64,92.49,92.51,293119.0,82.9237,82.9954,82.861,82.8789,293119.0
2021-03-29 15:50:00,92.5,92.51,92.39,92.43,335877.0,82.87,82.8789,82.7714,82.8073,335877.0
2021-03-29 15:55:00,92.44,92.44,92.31,92.41,377044.0,82.8162,82.8162,82.6998,82.7894,377044.0
2021-03-30 09:30:00,92.08,92.33,92.02,92.16,104752.0,82.4937,82.7177,82.44,82.5654,104752.0
2021-03-30 09:35:00,92.15,92.37,92.09,92.3,94917.0,82.5564,82.7535,82.5027,82.6908,94917.0
2021-03-30 09:40:00,92.28,92.35,92.17,92.33,61572.0,82.6729,82.7356,82.5743,82.7177,61572.0
2021-03-30 09:45:00,92.31,92.4,92.13,92.16,61218.0,82.6998,82.7804,82.5385,82.5654,61218.0
2021-03-30 09:50:00,92.13,92.36,92.12,92.26,96514.0,82.5385,82.7446,82.5295,82.655,96514.0
2021-03-30 09:55:00,92.28,92.29,92.11,92.17,48219.0,82.6729,82.6819,82.5206,82.5743,48219.0
2021-03-30 10:00:00,92.17,92.21,92.14,92.16,133161.0,82.5743,82.6102,82.5475,82.5654,133161.0
2021-03-30 10:05:00,92.16,92.24,92.1,92.14,117915.0,82.5654,82.6371,82.5116,82.5475,117915.0
2021-03-30 10:10:00,92.14,92.24,92.1,92.17,88334.0,82.5475,82.6371,82.5116,82.5743,88334.0
2021-03-30 10:15:00,92.16,92.18,92.05,92.08,162584.0,82.5654,82.5833,82.4668,82.4937,162584.0
2021-03-30 10:20:00,92.08,92.14,91.96,92.14,170992.0,82.4937,82.5475,82.3862,82.5475,170992.0
2021-03-30 10:25:00,92.13,92.36,92.11,92.36,95254.0,82.5385,82.7446,82.5206,82.7446,95254.0
2021-03-30 10:30:00,92.37,92.4,92.33,92.33,75974.0,82.7535,82.7804,82.7177,82.7177,75974.0
2021-03-30 10:35:00,92.32,92.38,92.26,92.26,27704.0,82.7087,82.7625,82.655,82.655,27704.0
2021-03-30 10:40:00,92.27,92.5,92.25,92.39,46106.0,82.6639,82.87,82.646,82.7714,46106.0
2021-03-30 10:45:00,92.39,92.41,92.35,92.38,31647.0,82.7714,82.7894,82.7356,82.7625,31647.0
2021-03-30 10:50:00,92.4,92.4,92.24,92.25,91148.0,82.7804,82.7804,82.6371,82.646,91148.0
2021-03-30 10:55:00,92.25,92.26,92.15,92.19,30711.0,82.646,82.655,82.5564,82.5923,30711.0
2021-03-30 11:00:00,92.17,92.28,92.14,92.22,128599.0,82.5743,82.6729,82.5475,82.6191,128599.0
2021-03-30 11:05:00,92.23,92.24,92.17,92.17,69815.0,82.6281,82.6371,82.5743,82.5743,69815.0
2021-03-30 11:10:00,92.18,92.2,92.01,92.05,120320.0,82.5833,82.6012,82.431,82.4668,120320.0
2021-03-30 11:15:00,92.06,92.1,92.0,92.05,87949.0,82.4758,82.5116,82.422,82.4668,87949.0
2021-03-30 11:20:00,92.05,92.09,92.03,92.07,44503.0,82.4668,82.5027,82.4489,82.4848,44503.0
2021-03-30 11:25:00,92.07,92.08,91.98,92.03,157260.0,82.4848,82.4937,82.4041,82.4489,157260.0
2021-03-30 11:30:00,92.03,92.18,91.98,92.09,61308.0,82.4489,82.5833,82.4041,82.5027,61308.0
2021-03-30 11:35:00,92.11,92.14,92.0,92.09,39332.0,82.5206,82.5475,82.422,82.5027,39332.0
2021-03-30 11:40:00,92.11,92.22,92.09,92.2,146801.0,82.5206,82.6191,82.5027,82.6012,146801.0
2021-03-30 11:45:00,92.2,92.23,92.13,92.15,65557.0,82.6012,82.6281,82.5385,82.5564,65557.0
2021-03-30 11:50:00,92.16,92.2,92.09,92.14,18070.0,82.5654,82.6012,82.5027,82.5475,18070.0
2021-03-30 11:55:00,92.14,92.21,92.11,92.2,37582.0,82.5475,82.6102,82.5206,82.6012,37582.0
2021-03-30 12:00:00,92.21,92.27,92.18,92.23,57573.0,82.6102,82.6639,82.5833,82.6281,57573.0
2021-03-30 12:05:00,92.24,92.29,92.24,92.27,31473.0,82.6371,82.6819,82.6371,82.6639,31473.0
2021-03-30 12:10:00,92.27,92.33,92.22,92.31,46351.0,82.6639,82.7177,82.6191,82.6998,46351.0
2021-03-30 12:15:00,92.31,92.35,92.22,92.23,31451.0,82.6998,82.7356,82.6191,82.6281,31451.0
2021-03-30 12:20:00,92.24,92.35,92.21,92.29,35088.0,82.6371,82.7356,82.6102,82.6819,35088.0
2021-03-30 12:25:00,92.29,92.34,92.22,92.22,21933.0,82.6819,82.7266,82.6191,82.6191,21933.0
2021-03-30 12:30:00,92.22,92.27,92.2,92.23,53041.0,82.6191,82.6639,82.6012,82.6281,53041.0
2021-03-30 12:35:00,92.21,92.28,92.2,92.24,65734.0,82.6102,82.6729,82.6012,82.6371,65734.0
2021-03-30 12:40:00,92.24,92.28,92.15,92.15,81220.0,82.6371,82.6729,82.5564,82.5564,81220.0
2021-03-30 12:45:00,92.14,92.22,92.13,92.22,144884.0,82.5475,82.6191,82.5385,82.6191,144884.0
2021-03-30 12:50:00,92.23,92.34,92.23,92.32,78791.0,82.6281,82.7266,82.6281,82.7087,78791.0
2021-03-30 12:55:00,92.32,92.39,92.32,92.37,32908.0,82.7087,82.7714,82.7087,82.7535,32908.0
2021-03-30 13:00:00,92.36,92.37,92.26,92.27,20825.0,82.7446,82.7535,82.655,82.6639,20825.0
2021-03-30 13:05:00,92.26,92.28,92.16,92.21,45610.0,82.655,82.6729,82.5654,82.6102,45610.0
2021-03-30 13:10:00,92.19,92.26,92.17,92.26,75994.0,82.5923,82.655,82.5743,82.655,75994.0
2021-03-30 13:15:00,92.26,92.44,92.25,92.4,33491.0,82.655,82.8162,82.646,82.7804,33491.0
2021-03-30 13:20:00,92.39,92.42,92.35,92.38,43394.0,82.7714,82.7983,82.7356,82.7625,43394.0
2021-03-30 13:25:00,92.37,92.4,92.29,92.32,66846.0,82.7535,82.7804,82.6819,82.7087,66846.0
2021-03-30 13:30:00,92.33,92.34,92.23,92.26,53402.0,82.7177,82.7266,82.6281,82.655,53402.0
2021-03-30 13:35:00,92.25,92.27,92.19,92.25,33849.0,82.646,82.6639,82.5923,82.646,33849.0
2021-03-30 13:40:00,92.25,92.36,92.25,92.31,22673.0,82.646,82.7446,82.646,82.6998,22673.0
2021-03-30 13:45:00,92.31,92.37,92.31,92.34,21361.0,82.6998,82.7535,82.6998,82.7266,21361.0
2021-03-30 13:50:00,92.35,92.41,92.33,92.39,19059.0,82.7356,82.7894,82.7177,82.7714,19059.0
2021-03-30 13:55:00,92.39,92.45,92.39,92.42,16631.0,82.7714,82.8252,82.7714,82.7983,16631.0
2021-03-30 14:00:00,92.42,92.44,92.36,92.4,26577.0,82.7983,82.8162,82.7446,82.7804,26577.0
2021-03-30 14:05:00,92.38,92.44,92.36,92.41,28859.0,82.7625,82.8162,82.7446,82.7894,28859.0
2021-03-30 14:10:00,92.41,92.41,92.33,92.39,20473.0,82.7894,82.7894,82.7177,82.7714,20473.0
2021-03-30 14:15:00,92.39,92.42,92.33,92.39,22751.0,82.7714,82.7983,82.7177,82.7714,22751.0
2021-03-30 14:20:00,92.41,92.43,92.36,92.41,20900.0,82.7894,82.8073,82.7446,82.7894,20900.0
2021-03-30 14:25:00,92.41,92.46,92.37,92.4,44233.0,82.7894,82.8342,82.7535,82.7804,44233.0
2021-03-30 14:30:00,92.39,92.45,92.36,92.36,34078.0,82.7714,82.8252,82.7446,82.7446,34078.0
2021-03-30 14:35:00,92.35,92.35,92.25,92.25,29841.0,82.7356,82.7356,82.646,82.646,29841.0
2021-03-30 14:40:00,92.24,92.33,92.24,92.3,27965.0,82.6371,82.7177,82.6371,82.6908,27965.0
2021-03-30 14:45:00,92.3,92.41,92.29,92.4,23538.0,82.6908,82.7894,82.6819,82.7804,23538.0
2021-03-30 14:50:00,92.41,92.42,92.33,92.38,33108.0,82.7894,82.7983,82.7177,82.7625,33108.0
2021-03-30 14:55:00,92.39,92.53,92.37,92.53,74324.0,82.7714,82.8969,82.7535,82.8969,74324.0
2021-03-30 15:00:00,92.52,92.58,92.43,92.54,70396.0,82.8879,82.9417,82.8073,82.9058,70396.0
2021-03-30 15:05:00,92.54,92.56,92.52,92.55,43753.0,82.9058,82.9237,82.8879,82.9148,43753.0
2021-03-30 15:10:00,92.54,92.54,92.34,92.35,47260.0,82.9058,82.9058,82.7266,82.7356,47260.0
2021-03-30 15:15:00,92.35,92.38,92.3,92.32,35046.0,82.7356,82.7625,82.6908,82.7087,35046.0
2021-03-30 15:20:00,92.33,92.4,92.31,92.4,44741.0,82.7177,82.7804,82.6998,82.7804,44741.0
2021-03-30 15:25:00,92.39,92.4,92.3,92.3,40524.0,82.7714,82.7804,82.6908,82.6908,40524.0
2021-03-30 15:30:00,92.29,92.3,92.15,92.16,95151.0,82.6819,82.6908,82.5564,82.5654,95151.0
2021-03-30 15:35:00,92.16,92.22,92.13,92.15,74842.0,82.5654,82.6191,82.5385,82.5564,74842.0
2021-03-30 15:40:00,92.16,92.24,92.16,92.24,64497.0,82.5654,82.6371,82.5654,82.6371,64497.0
2021-03-30 15:45:00,92.23,92.24,92.14,92.2,146179.0,82.6281,82.6371,82.5475,82.6012,146179.0
2021-03-30 15:50:00,92.2,92.28,92.15,92.2,327489.0,82.6012,82.6729,82.5564,82.6012,327489.0
2021-03-30 15:55:00,92.2,92.31,92.12,92.31,358752.0,82.6012,82.6998,82.5295,82.6998,358752.0
2021-03-31 09:30:00,92.22,92.22,91.65,91.82,132092.0,82.6191,82.6191,82.1085,82.2608,132092.0
2021-03-31 09:35:00,91.84,92.09,91.78,92.05,41708.0,82.2787,82.5027,82.2249,82.4668,41708.0
2021-03-31 09:40:00,92.07,92.08,91.73,91.73,46712.0,82.4848,82.4937,82.1802,82.1802,46712.0
2021-03-31 09:45:00,91.74,91.75,91.47,91.54,95873.0,82.1891,82.1981,81.9472,82.0099,95873.0
2021-03-31 09:50:00,91.51,91.72,91.51,91.71,110159.0,81.9831,82.1712,81.9831,82.1622,110159.0
2021-03-31 09:55:00,91.71,91.75,91.55,91.61,95678.0,82.1622,82.1981,82.0189,82.0726,95678.0
2021-03-31 10:00:00,91.62,91.9,91.58,91.88,106313.0,82.0816,82.3325,82.0458,82.3145,106313.0
2021-03-31 10:05:00,91.87,91.92,91.8,91.84,53773.0,82.3056,82.3504,82.2429,82.2787,53773.0
2021-03-31 10:10:00,91.84,91.98,91.8,91.81,25472.0,82.2787,82.4041,82.2429,82.2518,25472.0
2021-03-31 10:15:00,91.81,91.87,91.76,91.8,37865.0,82.2518,82.3056,82.207,82.2429,37865.0
2021-03-31 10:20:00,91.79,91.83,91.74,91.74,33863.0,82.2339,82.2697,82.1891,82.1891,33863.0
2021-03-31 10:25:00,91.73,91.79,91.6,91.61,30368.0,82.1802,82.2339,82.0637,82.0726,30368.0
2021-03-31 10:30:00,91.62,91.62,91.49,91.54,75373.0,82.0816,82.0816,81.9651,82.0099,75373.0
2021-03-31 10:35:00,91.54,91.59,91.49,91.54,68484.0,82.0099,82.0547,81.9651,82.0099,68484.0
2021-03-31 10:40:00,91.55,91.79,91.54,91.76,64857.0,82.0189,82.2339,82.0099,82.207,64857.0
2021-03-31 10:45:00,91.77,91.88,91.72,91.84,39078.0,82.216,82.3145,82.1712,82.2787,39078.0
2021-03-31 10:50:00,91.85,91.98,91.84,91.98,38698.0,82.2877,82.4041,82.2787,82.4041,38698.0
2021-03-31 10:55:00,91.98,92.07,91.96,92.03,29762.0,82.4041,82.4848,82.3862,82.4489,29762.0
2021-03-31 11:00:00,92.03,92.03,91.89,91.94,23821.0,82.4489,82.4489,82.3235,82.3683,23821.0
2021-03-31 11:05:00,91.95,91.95,91.83,91.94,34457.0,82.3772,82.3772,82.2697,82.3683,34457.0
2021-03-31 11:10:00,91.95,92.01,91.89,92.01,46549.0,82.3772,82.431,82.3235,82.431,46549.0
2021-03-31 11:15:00,92.01,92.13,92.0,92.13,25385.0,82.431,82.5385,82.422,82.5385,25385.0
2021-03-31 11:20:00,92.13,92.14,92.0,92.01,51465.0,82.5385,82.5475,82.422,82.431,51465.0
2021-03-31 11:25:00,92.01,92.05,91.97,91.98,37108.0,82.431,82.4668,82.3952,82.4041,37108.0
2021-03-31 11:30:00,91.97,91.98,91.89,91.89,42926.0,82.3952,82.4041,82.3235,82.3235,42926.0
2021-03-31 11:35:00,91.9,92.06,91.9,92.02,20581.0,82.3325,82.4758,82.3325,82.44,20581.0
2021-03-31 11:40:00,92.01,92.09,92.0,92.0,23142.0,82.431,82.5027,82.422,82.422,23142.0
2021-03-31 11:45:00,92.0,92.15,92.0,92.13,25292.0,82.422,82.5564,82.422,82.5385,25292.0
2021-03-31 11:50:00,92.12,92.26,92.12,92.16,35039.0,82.5295,82.655,82.5295,82.5654,35039.0
2021-03-31 11:55:00,92.16,92.21,92.08,92.09,56095.0,82.5654,82.6102,82.4937,82.5027,56095.0
2021-03-31 12:00:00,92.09,92.13,92.06,92.1,32565.0,82.5027,82.5385,82.4758,82.5116,32565.0
2021-03-31 12:05:00,92.09,92.11,92.08,92.11,27649.0,82.5027,82.5206,82.4937,82.5206,27649.0
2021-03-31 12:10:00,92.11,92.13,92.08,92.1,14635.0,82.5206,82.5385,82.4937,82.5116,14635.0
2021-03-31 12:15:00,92.11,92.16,92.1,92.16,17346.0,82.5206,82.5654,82.5116,82.5654,17346.0
2021-03-31 12:20:00,92.16,92.2,92.14,92.16,18521.0,82.5654,82.6012,82.5475,82.5654,18521.0
2021-03-31 12:25:00,92.17,92.29,92.17,92.28,17660.0,82.5743,82.6819,82.5743,82.6729,17660.0
2021-03-31 12:30:00,92.28,92.35,92.28,92.35,17875.0,82.6729,82.7356,82.6729,82.7356,17875.0
2021-03-31 12:35:00,92.35,92.4,92.32,92.38,18923.0,82.7356,82.7804,82.7087,82.7625,18923.0
2021-03-31 12:40:00,92.38,92.43,92.35,92.42,17832.0,82.7625,82.8073,82.7356,82.7983,17832.0
2021-03-31 12:45:00,92.42,92.48,92.41,92.47,22590.0,82.7983,82.8521,82.7894,82.8431,22590.0
2021-03-31 12:50:00,92.45,92.48,92.42,92.42,16735.0,82.8252,82.8521,82.7983,82.7983,16735.0
2021-03-31 12:55:00,92.41,92.47,92.39,92.47,20228.0,82.7894,82.8431,82.7714,82.8431,20228.0
2021-03-31 13:00:00,92.47,92.58,92.46,92.54,27662.0,82.8431,82.9417,82.8342,82.9058,27662.0
2021-03-31 13:05:00,92.54,92.59,92.53,92.58,24271.0,82.9058,82.9506,82.8969,82.9417,24271.0
2021-03-31 13:10:00,92.58,92.64,92.57,92.58,64084.0,82.9417,82.9954,82.9327,82.9417,64084.0
2021-03-31 13:15:00,92.58,92.63,92.51,92.53,29979.0,82.9417,82.9865,82.8789,82.8969,29979.0
2021-03-31 13:20:00,92.54,92.55,92.49,92.49,34765.0,82.9058,82.9148,82.861,82.861,34765.0
2021-03-31 13:25:00,92.49,92.62,92.48,92.62,41320.0,82.861,82.9775,82.8521,82.9775,41320.0
2021-03-31 13:30:00,92.62,92.67,92.59,92.66,42864.0,82.9775,83.0223,82.9506,83.0133,42864.0
2021-03-31 13:35:00,92.66,92.72,92.66,92.68,21684.0,83.0133,83.0671,83.0133,83.0312,21684.0
2021-03-31 13:40:00,92.68,92.75,92.65,92.69,19687.0,83.0312,83.094,83.0044,83.0402,19687.0
2021-03-31 13:45:00,92.7,92.73,92.65,92.72,28898.0,83.0492,83.076,83.0044,83.0671,28898.0
2021-03-31 13:50:00,92.73,92.77,92.72,92.76,28794.0,83.076,83.1119,83.0671,83.1029,28794.0
2021-03-31 13:55:00,92.76,92.8,92.73,92.8,23253.0,83.1029,83.1388,83.076,83.1388,23253.0
2021-03-31 14:00:00,92.8,92.84,92.74,92.79,35070.0,83.1388,83.1746,83.085,83.1298,35070.0
2021-03-31 14:05:00,92.78,92.85,92.78,92.8,16749.0,83.1208,83.1835,83.1208,83.1388,16749.0
2021-03-31 14:10:00,92.77,92.81,92.69,92.81,26802.0,83.1119,83.1477,83.0402,83.1477,26802.0
2021-03-31 14:15:00,92.81,92.87,92.78,92.84,27323.0,83.1477,83.2015,83.1208,83.1746,27323.0
2021-03-31 14:20:00,92.84,92.89,92.8,92.82,17161.0,83.1746,83.2194,83.1388,83.1567,17161.0
2021-03-31 14:25:00,92.81,92.82,92.7,92.7,45715.0,83.1477,83.1567,83.0492,83.0492,45715.0
2021-03-31 14:30:00,92.71,92.82,92.71,92.74,57499.0,83.0581,83.1567,83.0581,83.085,57499.0
2021-03-31 14:35:00,92.74,92.78,92.62,92.64,26248.0,83.085,83.1208,82.9775,82.9954,26248.0
2021-03-31 14:40:00,92.64,92.7,92.56,92.61,34392.0,82.9954,83.0492,82.9237,82.9685,34392.0
2021-03-31 14:45:00,92.61,92.63,92.47,92.53,44918.0,82.9685,82.9865,82.8431,82.8969,44918.0
2021-03-31 14:50:00,92.54,92.57,92.5,92.55,75913.0,82.9058,82.9327,82.87,82.9148,75913.0
2021-03-31 14:55:00,92.55,92.58,92.48,92.49,39274.0,82.9148,82.9417,82.8521,82.861,39274.0
2021-03-31 15:00:00,92.48,92.52,92.44,92.47,56873.0,82.8521,82.8879,82.8162,82.8431,56873.0
2021-03-31 15:05:00,92.46,92.47,92.41,92.43,41812.0,82.8342,82.8431,82.7894,82.8073,41812.0
2021-03-31 15:10:00,92.42,92.43,92.35,92.41,43409.0,82.7983,82.8073,82.7356,82.7894,43409.0
2021-03-31 15:15:00,92.41,92.47,92.39,92.44,63344.0,82.7894,82.8431,82.7714,82.8162,63344.0
2021-03-31 15:20:00,92.44,92.44,92.33,92.34,69206.0,82.8162,82.8162,82.7177,82.7266,69206.0
2021-03-31 15:25:00,92.34,92.41,92.33,92.34,45653.0,82.7266,82.7894,82.7177,82.7266,45653.0
2021-03-31 15:30:00,92.34,92.42,92.32,92.33,80079.0,82.7266,82.7983,82.7087,82.7177,80079.0
2021-03-31 15:35:00,92.33,92.33,92.15,92.18,89234.0,82.7177,82.7177,82.5564,82.5833,89234.0
2021-03-31 15:40:00,92.17,92.21,92.12,92.14,84994.0,82.5743,82.6102,82.5295,82.5475,84994.0
2021-03-31 15:45:00,92.13,92.36,92.13,92.34,237282.0,82.5385,82.7446,82.5385,82.7266,237282.0
2021-03-31 15:50:00,92.33,92.34,92.12,92.12,934860.0,82.7177,82.7266,82.5295,82.5295,934860.0
2021-03-31 15:55:00,92.12,92.16,91.86,91.9,2390898.0,82.5295,82.5654,82.2966,82.3325,2390898.0
2021-04-01 09:30:00,92.45,92.45,92.12,92.22,265087.0,82.8252,82.8252,82.5295,82.6191,265087.0
2021-04-01 09:35:00,92.23,92.32,92.01,92.29,350027.0,82.6281,82.7087,82.431,82.6819,350027.0
2021-04-01 09:40:00,92.29,92.5,92.14,92.2,280100.0,82.6819,82.87,82.5475,82.6012,280100.0
2021-04-01 09:45:00,92.19,92.25,92.06,92.21,164949.0,82.5923,82.646,82.4758,82.6102,164949.0
2021-04-01 09:50:00,92.2,92.28,92.15,92.16,147234.0,82.6012,82.6729,82.5564,82.5654,147234.0
2021-04-01 09:55:00,92.16,92.38,92.11,92.37,149943.0,82.5654,82.7625,82.5206,82.7535,149943.0
2021-04-01 10:00:00,92.41,92.58,92.38,92.51,96635.0,82.7894,82.9417,82.7625,82.8789,96635.0
2021-04-01 10:05:00,92.52,92.58,92.4,92.57,106261.0,82.8879,82.9417,82.7804,82.9327,106261.0
2021-04-01 10:10:00,92.58,92.66,92.57,92.63,65417.0,82.9417,83.0133,82.9327,82.9865,65417.0
2021-04-01 10:15:00,92.63,92.64,92.47,92.54,51409.0,82.9865,82.9954,82.8431,82.9058,51409.0
2021-04-01 10:20:00,92.53,92.61,92.52,92.61,36518.0,82.8969,82.9685,82.8879,82.9685,36518.0
2021-04-01 10:25:00,92.62,92.73,92.59,92.64,32386.0,82.9775,83.076,82.9506,82.9954,32386.0
2021-04-01 10:30:00,92.63,92.71,92.58,92.67,46817.0,82.9865,83.0581,82.9417,83.0223,46817.0
2021-04-01 10:35:00,92.67,92.69,92.54,92.54,63951.0,83.0223,83.0402,82.9058,82.9058,63951.0
2021-04-01 10:40:00,92.54,92.64,92.51,92.61,45502.0,82.9058,82.9954,82.8789,82.9685,45502.0
2021-04-01 10:45:00,92.6,92.64,92.52,92.64,44957.0,82.9596,82.9954,82.8879,82.9954,44957.0
2021-04-01 10:50:00,92.63,92.69,92.52,92.52,58029.0,82.9865,83.0402,82.8879,82.8879,58029.0
2021-04-01 10:55:00,92.53,92.53,92.4,92.44,41363.0,82.8969,82.8969,82.7804,82.8162,41363.0
2021-04-01 11:00:00,92.43,92.51,92.34,92.4,72398.0,82.8073,82.8789,82.7266,82.7804,72398.0
2021-04-01 11:05:00,92.39,92.52,92.36,92.51,71569.0,82.7714,82.8879,82.7446,82.8789,71569.0
2021-04-01 11:10:00,92.51,92.66,92.5,92.6,55308.0,82.8789,83.0133,82.87,82.9596,55308.0
2021-04-01 11:15:00,92.59,92.68,92.55,92.68,37828.0,82.9506,83.0312,82.9148,83.0312,37828.0
2021-04-01 11:20:00,92.67,92.72,92.54,92.54,67135.0,83.0223,83.0671,82.9058,82.9058,67135.0
2021-04-01 11:25:00,92.54,92.54,92.42,92.46,56003.0,82.9058,82.9058,82.7983,82.8342,56003.0
2021-04-01 11:30:00,92.46,92.5,92.36,92.39,117213.0,82.8342,82.87,82.7446,82.7714,117213.0
2021-04-01 11:35:00,92.39,92.47,92.37,92.41,54782.0,82.7714,82.8431,82.7535,82.7894,54782.0
2021-04-01 11:40:00,92.4,92.46,92.37,92.45,65290.0,82.7804,82.8342,82.7535,82.8252,65290.0
2021-04-01 11:45:00,92.43,92.48,92.32,92.34,48219.0,82.8073,82.8521,82.7087,82.7266,48219.0
2021-04-01 11:50:00,92.34,92.38,92.32,92.37,26274.0,82.7266,82.7625,82.7087,82.7535,26274.0
2021-04-01 11:55:00,92.38,92.45,92.35,92.41,24530.0,82.7625,82.8252,82.7356,82.7894,24530.0
2021-04-01 12:00:00,92.4,92.43,92.38,92.42,21256.0,82.7804,82.8073,82.7625,82.7983,21256.0
2021-04-01 12:05:00,92.42,92.45,92.4,92.43,29968.0,82.7983,82.8252,82.7804,82.8073,29968.0
2021-04-01 12:10:00,92.42,92.44,92.32,92.32,55002.0,82.7983,82.8162,82.7087,82.7087,55002.0
2021-04-01 12:15:00,92.32,92.4,92.31,92.36,39282.0,82.7087,82.7804,82.6998,82.7446,39282.0
2021-04-01 12:20:00,92.36,92.38,92.31,92.32,42817.0,82.7446,82.7625,82.6998,82.7087,42817.0
2021-04-01 12:25:00,92.33,92.36,92.32,92.33,28272.0,82.7177,82.7446,82.7087,82.7177,28272.0
2021-04-01 12:30:00,92.33,92.4,92.32,92.4,39836.0,82.7177,82.7804,82.7087,82.7804,39836.0
2021-04-01 12:35:00,92.39,92.4,92.34,92.36,31304.0,82.7714,82.7804,82.7266,82.7446,31304.0
2021-04-01 12:40:00,92.35,92.35,92.3,92.31,17258.0,82.7356,82.7356,82.6908,82.6998,17258.0
2021-04-01 12:45:00,92.31,92.33,92.25,92.25,29089.0,82.6998,82.7177,82.646,82.646,29089.0
2021-04-01 12:50:00,92.25,92.33,92.25,92.33,48035.0,82.646,82.7177,82.646,82.7177,48035.0
2021-04-01 12:55:00,92.33,92.35,92.29,92.32,46930.0,82.7177,82.7356,82.6819,82.7087,46930.0
2021-04-01 13:00:00,92.33,92.33,92.23,92.28,65793.0,82.7177,82.7177,82.6281,82.6729,65793.0
2021-04-01 13:05:00,92.28,92.3,92.23,92.23,41142.0,82.6729,82.6908,82.6281,82.6281,41142.0
2021-04-01 13:10:00,92.23,92.23,92.18,92.21,23776.0,82.6281,82.6281,82.5833,82.6102,23776.0
2021-04-01 13:15:00,92.2,92.2,92.17,92.2,28321.0,82.6012,82.6012,82.5743,82.6012,28321.0
2021-04-01 13:20:00,92.2,92.28,92.2,92.27,36872.0,82.6012,82.6729,82.6012,82.6639,36872.0
2021-04-01 13:25:00,92.28,92.32,92.28,92.31,26102.0,82.6729,82.7087,82.6729,82.6998,26102.0
2021-04-01 13:30:00,92.3,92.4,92.28,92.39,27647.0,82.6908,82.7804,82.6729,82.7714,27647.0
2021-04-01 13:35:00,92.38,92.4,92.35,92.39,26537.0,82.7625,82.7804,82.7356,82.7714,26537.0
2021-04-01 13:40:00,92.39,92.39,92.34,92.35,32495.0,82.7714,82.7714,82.7266,82.7356,32495.0
2021-04-01 13:45:00,92.34,92.35,92.29,92.34,35581.0,82.7266,82.7356,82.6819,82.7266,35581.0
2021-04-01 13:50:00,92.33,92.39,92.3,92.39,23732.0,82.7177,82.7714,82.6908,82.7714,23732.0
2021-04-01 13:55:00,92.39,92.39,92.35,92.38,34113.0,82.7714,82.7714,82.7356,82.7625,34113.0
2021-04-01 14:00:00,92.39,92.44,92.37,92.44,39357.0,82.7714,82.8162,82.7535,82.8162,39357.0
2021-04-01 14:05:00,92.44,92.44,92.33,92.4,35413.0,82.8162,82.8162,82.7177,82.7804,35413.0
2021-04-01 14:10:00,92.4,92.52,92.4,92.52,29539.0,82.7804,82.8879,82.7804,82.8879,29539.0
2021-04-01 14:15:00,92.53,92.68,92.53,92.61,71361.0,82.8969,83.0312,82.8969,82.9685,71361.0
2021-04-01 14:20:00,92.6,92.64,92.56,92.62,42394.0,82.9596,82.9954,82.9237,82.9775,42394.0
2021-04-01 14:25:00,92.61,92.61,92.51,92.53,60781.0,82.9685,82.9685,82.8789,82.8969,60781.0
2021-04-01 14:30:00,92.52,92.53,92.44,92.46,36058.0,82.8879,82.8969,82.8162,82.8342,36058.0
2021-04-01 14:35:00,92.45,92.5,92.44,92.47,29390.0,82.8252,82.87,82.8162,82.8431,29390.0
2021-04-01 14:40:00,92.48,92.52,92.44,92.47,49644.0,82.8521,82.8879,82.8162,82.8431,49644.0
2021-04-01 14:45:00,92.48,92.52,92.47,92.52,37918.0,82.8521,82.8879,82.8431,82.8879,37918.0
2021-04-01 14:50:00,92.52,92.6,92.52,92.6,30477.0,82.8879,82.9596,82.8879,82.9596,30477.0
2021-04-01 14:55:00,92.59,92.73,92.59,92.71,84587.0,82.9506,83.076,82.9506,83.0581,84587.0
2021-04-01 15:00:00,92.71,92.73,92.67,92.73,80619.0,83.0581,83.076,83.0223,83.076,80619.0
2021-04-01 15:05:00,92.73,92.78,92.68,92.75,92542.0,83.076,83.1208,83.0312,83.094,92542.0
2021-04-01 15:10:00,92.75,92.78,92.73,92.76,86400.0,83.094,83.1208,83.076,83.1029,86400.0
2021-04-01 15:15:00,92.77,92.87,92.75,92.81,159173.0,83.1119,83.2015,83.094,83.1477,159173.0
2021-04-01 15:20:00,92.81,92.82,92.72,92.73,130568.0,83.1477,83.1567,83.0671,83.076,130568.0
2021-04-01 15:25:00,92.73,92.74,92.65,92.66,67375.0,83.076,83.085,83.0044,83.0133,67375.0
2021-04-01 15:30:00,92.66,92.7,92.6,92.69,180054.0,83.0133,83.0492,82.9596,83.0402,180054.0
2021-04-01 15:35:00,92.7,92.75,92.66,92.7,160158.0,83.0492,83.094,83.0133,83.0492,160158.0
2021-04-01 15:40:00,92.7,92.95,92.7,92.95,180456.0,83.0492,83.2731,83.0492,83.2731,180456.0
2021-04-01 15:45:00,92.95,93.08,92.93,93.08,337044.0,83.2731,83.3896,83.2552,83.3896,337044.0
2021-04-01 15:50:00,93.08,93.3,93.08,93.29,1003517.0,83.3896,83.5867,83.3896,83.5777,1003517.0
2021-04-01 15:55:00,93.29,93.62,93.16,93.54,4082895.0,83.5777,83.8734,83.4613,83.8017,4082895.0
2021-04-05 09:30:00,94.14,94.14,93.81,93.94,75881.0,84.3392,84.3392,84.0436,84.1601,75881.0
2021-04-05 09:35:00,93.93,93.96,93.71,93.81,177213.0,84.1511,84.178,83.954,84.0436,177213.0
2021-04-05 09:40:00,93.84,93.95,93.76,93.9,91424.0,84.0705,84.169,83.9988,84.1242,91424.0
2021-04-05 09:45:00,93.9,94.0,93.85,93.97,98760.0,84.1242,84.2138,84.0794,84.1869,98760.0
2021-04-05 09:50:00,93.96,94.03,93.76,93.8,74098.0,84.178,84.2407,83.9988,84.0346,74098.0
2021-04-05 09:55:00,93.79,93.8,93.64,93.67,53750.0,84.0257,84.0346,83.8913,83.9182,53750.0
2021-04-05 10:00:00,93.67,93.77,93.5,93.51,111083.0,83.9182,84.0078,83.7659,83.7748,111083.0
2021-04-05 10:05:00,93.51,93.55,93.42,93.52,134349.0,83.7748,83.8107,83.6942,83.7838,134349.0
2021-04-05 10:10:00,93.53,93.59,93.47,93.57,224264.0,83.7928,83.8465,83.739,83.8286,224264.0
2021-04-05 10:15:00,93.57,93.8,93.57,93.74,254212.0,83.8286,84.0346,83.8286,83.9809,254212.0
2021-04-05 10:20:00,93.74,93.75,93.63,93.72,169849.0,83.9809,83.9899,83.8823,83.963,169849.0
2021-04-05 10:25:00,93.7,93.75,93.61,93.67,53779.0,83.9451,83.9899,83.8644,83.9182,53779.0
2021-04-05 10:30:00,93.67,93.72,93.58,93.65,132371.0,83.9182,83.963,83.8376,83.9003,132371.0
2021-04-05 10:35:00,93.64,93.68,93.57,93.64,157292.0,83.8913,83.9271,83.8286,83.8913,157292.0
2021-04-05 10:40:00,93.65,93.7,93.53,93.54,102491.0,83.9003,83.9451,83.7928,83.8017,102491.0
2021-04-05 10:45:00,93.54,93.65,93.49,93.64,79140.0,83.8017,83.9003,83.7569,83.8913,79140.0
2021-04-05 10:50:00,93.64,93.67,93.53,93.64,84755.0,83.8913,83.9182,83.7928,83.8913,84755.0
2021-04-05 10:55:00,93.64,93.8,93.64,93.72,78396.0,83.8913,84.0346,83.8913,83.963,78396.0
2021-04-05 11:00:00,93.72,93.77,93.67,93.69,87157.0,83.963,84.0078,83.9182,83.9361,87157.0
2021-04-05 11:05:00,93.7,93.72,93.63,93.67,80722.0,83.9451,83.963,83.8823,83.9182,80722.0
2021-04-05 11:10:00,93.65,93.68,93.55,93.57,70031.0,83.9003,83.9271,83.8107,83.8286,70031.0
2021-04-05 11:15:00,93.56,93.62,93.51,93.59,75359.0,83.8196,83.8734,83.7748,83.8465,75359.0
2021-04-05 11:20:00,93.59,93.69,93.58,93.68,85778.0,83.8465,83.9361,83.8376,83.9271,85778.0
2021-04-05 11:25:00,93.69,93.69,93.57,93.59,68279.0,83.9361,83.9361,83.8286,83.8465,68279.0
2021-04-05 11:30:00,93.6,93.62,93.55,93.58,46550.0,83.8555,83.8734,83.8107,83.8376,46550.0
2021-04-05 11:35:00,93.59,93.71,93.59,93.69,60818.0,83.8465,83.954,83.8465,83.9361,60818.0
2021-04-05 11:40:00,93.68,93.79,93.64,93.79,87492.0,83.9271,84.0257,83.8913,84.0257,87492.0
2021-04-05 11:45:00,93.8,93.8,93.67,93.67,36780.0,84.0346,84.0346,83.9182,83.9182,36780.0
2021-04-05 11:50:00,93.67,93.7,93.64,93.68,38079.0,83.9182,83.9451,83.8913,83.9271,38079.0
2021-04-05 11:55:00,93.69,93.73,93.64,93.73,67710.0,83.9361,83.9719,83.8913,83.9719,67710.0
2021-04-05 12:00:00,93.73,93.73,93.63,93.63,31751.0,83.9719,83.9719,83.8823,83.8823,31751.0
2021-04-05 12:05:00,93.64,93.66,93.62,93.63,51426.0,83.8913,83.9092,83.8734,83.8823,51426.0
2021-04-05 12:10:00,93.62,93.64,93.57,93.58,103157.0,83.8734,83.8913,83.8286,83.8376,103157.0
2021-04-05 12:15:00,93.59,93.6,93.48,93.53,45173.0,83.8465,83.8555,83.748,83.7928,45173.0
2021-04-05 12:20:00,93.52,93.6,93.52,93.6,62988.0,83.7838,83.8555,83.7838,83.8555,62988.0
2021-04-05 12:25:00,93.59,93.65,93.58,93.61,63760.0,83.8465,83.9003,83.8376,83.8644,63760.0
2021-04-05 12:30:00,93.59,93.68,93.57,93.64,65696.0,83.8465,83.9271,83.8286,83.8913,65696.0
2021-04-05 12:35:00,93.63,93.73,93.63,93.71,73321.0,83.8823,83.9719,83.8823,83.954,73321.0
2021-04-05 12:40:00,93.71,93.72,93.63,93.63,72239.0,83.954,83.963,83.8823,83.8823,72239.0
2021-04-05 12:45:00,93.63,93.64,93.54,93.57,42440.0,83.8823,83.8913,83.8017,83.8286,42440.0
2021-04-05 12:50:00,93.57,93.57,93.42,93.42,30916.0,83.8286,83.8286,83.6942,83.6942,30916.0
2021-04-05 12:55:00,93.42,93.43,93.35,93.36,48849.0,83.6942,83.7032,83.6315,83.6405,48849.0
2021-04-05 13:00:00,93.35,93.4,93.28,93.4,34630.0,83.6315,83.6763,83.5688,83.6763,34630.0
2021-04-05 13:05:00,93.41,93.42,93.35,93.39,69082.0,83.6852,83.6942,83.6315,83.6673,69082.0
2021-04-05 13:10:00,93.39,93.41,93.34,93.37,98855.0,83.6673,83.6852,83.6225,83.6494,98855.0
2021-04-05 13:15:00,93.37,93.37,93.2,93.24,50907.0,83.6494,83.6494,83.4971,83.5329,50907.0
2021-04-05 13:20:00,93.23,93.25,93.12,93.15,42861.0,83.524,83.5419,83.4254,83.4523,42861.0
2021-04-05 13:25:00,93.14,93.17,93.08,93.15,38199.0,83.4434,83.4702,83.3896,83.4523,38199.0
2021-04-05 13:30:00,93.13,93.22,93.12,93.17,38333.0,83.4344,83.515,83.4254,83.4702,38333.0
2021-04-05 13:35:00,93.17,93.19,93.05,93.05,56939.0,83.4702,83.4882,83.3627,83.3627,56939.0
2021-04-05 13:40:00,93.05,93.1,93.01,93.05,34487.0,83.3627,83.4075,83.3269,83.3627,34487.0
2021-04-05 13:45:00,93.07,93.11,93.02,93.04,56139.0,83.3806,83.4165,83.3359,83.3538,56139.0
2021-04-05 13:50:00,93.03,93.12,93.02,93.11,36411.0,83.3448,83.4254,83.3359,83.4165,36411.0
2021-04-05 13:55:00,93.11,93.2,93.08,93.19,56202.0,83.4165,83.4971,83.3896,83.4882,56202.0
2021-04-05 14:00:00,93.18,93.18,93.06,93.06,31697.0,83.4792,83.4792,83.3717,83.3717,31697.0
2021-04-05 14:05:00,93.08,93.16,93.07,93.09,29531.0,83.3896,83.4613,83.3806,83.3986,29531.0
2021-04-05 14:10:00,93.09,93.13,93.07,93.09,19767.0,83.3986,83.4344,83.3806,83.3986,19767.0
2021-04-05 14:15:00,93.09,93.24,93.07,93.2,158914.0,83.3986,83.5329,83.3806,83.4971,158914.0
2021-04-05 14:20:00,93.2,93.22,93.12,93.13,64365.0,83.4971,83.515,83.4254,83.4344,64365.0
2021-04-05 14:25:00,93.13,93.14,93.08,93.12,30031.0,83.4344,83.4434,83.3896,83.4254,30031.0
2021-04-05 14:30:00,93.13,93.18,93.11,93.17,89264.0,83.4344,83.4792,83.4165,83.4702,89264.0
2021-04-05 14:35:00,93.18,93.26,93.18,93.23,72285.0,83.4792,83.5509,83.4792,83.524,72285.0
2021-04-05 14:40:00,93.22,93.25,93.16,93.18,79414.0,83.515,83.5419,83.4613,83.4792,79414.0
2021-04-05 14:45:00,93.19,93.21,93.15,93.18,32535.0,83.4882,83.5061,83.4523,83.4792,32535.0
2021-04-05 14:50:00,93.18,93.18,93.05,93.09,68899.0,83.4792,83.4792,83.3627,83.3986,68899.0
2021-04-05 14:55:00,93.08,93.1,93.01,93.04,55070.0,83.3896,83.4075,83.3269,83.3538,55070.0
2021-04-05 15:00:00,93.06,93.12,93.05,93.09,79645.0,83.3717,83.4254,83.3627,83.3986,79645.0
2021-04-05 15:05:00,93.11,93.22,93.09,93.2,42328.0,83.4165,83.515,83.3986,83.4971,42328.0
2021-04-05 15:10:00,93.2,93.24,93.15,93.19,84145.0,83.4971,83.5329,83.4523,83.4882,84145.0
2021-04-05 15:15:00,93.19,93.29,93.18,93.27,56316.0,83.4882,83.5777,83.4792,83.5598,56316.0
2021-04-05 15:20:00,93.26,93.29,93.19,93.29,29237.0,83.5509,83.5777,83.4882,83.5777,29237.0
2021-04-05 15:25:00,93.3,93.41,93.24,93.39,51315.0,83.5867,83.6852,83.5329,83.6673,51315.0
2021-04-05 15:30:00,93.39,93.46,93.36,93.44,202422.0,83.6673,83.73,83.6405,83.7121,202422.0
2021-04-05 15:35:00,93.44,93.66,93.44,93.65,478503.0,83.7121,83.9092,83.7121,83.9003,478503.0
2021-04-05 15:40:00,93.65,93.66,93.49,93.64,416780.0,83.9003,83.9092,83.7569,83.8913,416780.0
2021-04-05 15:45:00,93.63,93.78,93.61,93.75,516657.0,83.8823,84.0167,83.8644,83.9899,516657.0
2021-04-05 15:50:00,93.74,93.89,93.7,93.84,1124108.0,83.9809,84.1153,83.9451,84.0705,1124108.0
2021-04-05 15:55:00,93.84,93.95,93.77,93.87,3081342.0,84.0705,84.169,84.0078,84.0974,3081342.0
2021-04-06 09:30:00,94.0,94.0,93.59,93.65,124368.0,84.2138,84.2138,83.8465,83.9003,124368.0
2021-04-06 09:35:00,93.64,93.7,93.48,93.53,143534.0,83.8913,83.9451,83.748,83.7928,143534.0
2021-04-06 09:40:00,93.56,93.68,93.56,93.66,111470.0,83.8196,83.9271,83.8196,83.9092,111470.0
2021-04-06 09:45:00,93.67,93.71,93.49,93.66,167197.0,83.9182,83.954,83.7569,83.9092,167197.0
2021-04-06 09:50:00,93.66,93.78,93.61,93.73,89520.0,83.9092,84.0167,83.8644,83.9719,89520.0
2021-04-06 09:55:00,93.73,93.73,93.65,93.71,81262.0,83.9719,83.9719,83.9003,83.954,81262.0
2021-04-06 10:00:00,93.71,93.82,93.7,93.81,101782.0,83.954,84.0526,83.9451,84.0436,101782.0
2021-04-06 10:05:00,93.81,93.9,93.79,93.9,89620.0,84.0436,84.1242,84.0257,84.1242,89620.0
2021-04-06 10:10:00,93.91,93.95,93.85,93.88,103427.0,84.1332,84.169,84.0794,84.1063,103427.0
2021-04-06 10:15:00,93.89,93.93,93.81,93.84,65359.0,84.1153,84.1511,84.0436,84.0705,65359.0
2021-04-06 10:20:00,93.86,94.03,93.84,94.01,97921.0,84.0884,84.2407,84.0705,84.2228,97921.0
2021-04-06 10:25:00,94.0,94.05,93.96,93.98,113134.0,84.2138,84.2586,84.178,84.1959,113134.0
2021-04-06 10:30:00,93.97,94.06,93.93,94.03,111454.0,84.1869,84.2676,84.1511,84.2407,111454.0
2021-04-06 10:35:00,94.03,94.07,93.94,94.0,91929.0,84.2407,84.2765,84.1601,84.2138,91929.0
2021-04-06 10:40:00,94.0,94.04,93.93,93.98,89075.0,84.2138,84.2497,84.1511,84.1959,89075.0
2021-04-06 10:45:00,93.99,94.09,93.99,94.06,50433.0,84.2049,84.2945,84.2049,84.2676,50433.0
2021-04-06 10:50:00,94.05,94.12,93.99,94.04,58531.0,84.2586,84.3213,84.2049,84.2497,58531.0
2021-04-06 10:55:00,94.04,94.14,94.02,94.12,85338.0,84.2497,84.3392,84.2317,84.3213,85338.0
2021-04-06 11:00:00,94.11,94.13,94.05,94.08,89818.0,84.3124,84.3303,84.2586,84.2855,89818.0
2021-04-06 11:05:00,94.07,94.07,93.88,93.9,67496.0,84.2765,84.2765,84.1063,84.1242,67496.0
2021-04-06 11:10:00,93.87,93.98,93.83,93.93,52157.0,84.0974,84.1959,84.0615,84.1511,52157.0
2021-04-06 11:15:00,93.94,93.96,93.85,93.87,53406.0,84.1601,84.178,84.0794,84.0974,53406.0
2021-04-06 11:20:00,93.87,93.93,93.83,93.93,52613.0,84.0974,84.1511,84.0615,84.1511,52613.0
2021-04-06 11:25:00,93.95,94.02,93.93,94.0,92302.0,84.169,84.2317,84.1511,84.2138,92302.0
2021-04-06 11:30:00,93.99,94.01,93.9,93.93,70634.0,84.2049,84.2228,84.1242,84.1511,70634.0
2021-04-06 11:35:00,93.92,93.94,93.89,93.92,36452.0,84.1422,84.1601,84.1153,84.1422,36452.0
2021-04-06 11:40:00,93.93,93.96,93.85,93.88,59859.0,84.1511,84.178,84.0794,84.1063,59859.0
2021-04-06 11:45:00,93.89,93.92,93.8,93.83,49649.0,84.1153,84.1422,84.0346,84.0615,49649.0
2021-04-06 11:50:00,93.84,93.86,93.79,93.82,48915.0,84.0705,84.0884,84.0257,84.0526,48915.0
2021-04-06 11:55:00,93.81,93.82,93.75,93.76,36329.0,84.0436,84.0526,83.9899,83.9988,36329.0
2021-04-06 12:00:00,93.75,93.79,93.7,93.7,65465.0,83.9899,84.0257,83.9451,83.9451,65465.0
2021-04-06 12:05:00,93.71,93.79,93.71,93.78,63611.0,83.954,84.0257,83.954,84.0167,63611.0
2021-04-06 12:10:00,93.78,93.79,93.73,93.78,58499.0,84.0167,84.0257,83.9719,84.0167,58499.0
2021-04-06 12:15:00,93.78,93.88,93.78,93.82,76219.0,84.0167,84.1063,84.0167,84.0526,76219.0
2021-04-06 12:20:00,93.82,93.84,93.8,93.81,47303.0,84.0526,84.0705,84.0346,84.0436,47303.0
2021-04-06 12:25:00,93.81,93.84,93.79,93.83,45070.0,84.0436,84.0705,84.0257,84.0615,45070.0
2021-04-06 12:30:00,93.83,93.84,93.73,93.74,99563.0,84.0615,84.0705,83.9719,83.9809,99563.0
2021-04-06 12:35:00,93.75,93.75,93.67,93.71,68208.0,83.9899,83.9899,83.9182,83.954,68208.0
2021-04-06 12:40:00,93.7,93.76,93.69,93.74,49916.0,83.9451,83.9988,83.9361,83.9809,49916.0
2021-04-06 12:45:00,93.75,93.78,93.68,93.69,69875.0,83.9899,84.0167,83.9271,83.9361,69875.0
2021-04-06 12:50:00,93.69,93.75,93.69,93.75,70966.0,83.9361,83.9899,83.9361,83.9899,70966.0
2021-04-06 12:55:00,93.74,93.84,93.73,93.84,69569.0,83.9809,84.0705,83.9719,84.0705,69569.0
2021-04-06 13:00:00,93.84,93.88,93.84,93.84,57093.0,84.0705,84.1063,84.0705,84.0705,57093.0
2021-04-06 13:05:00,93.85,93.87,93.81,93.86,82106.0,84.0794,84.0974,84.0436,84.0884,82106.0
2021-04-06 13:10:00,93.85,93.85,93.77,93.79,65333.0,84.0794,84.0794,84.0078,84.0257,65333.0
2021-04-06 13:15:00,93.78,93.85,93.78,93.83,37985.0,84.0167,84.0794,84.0167,84.0615,37985.0
2021-04-06 13:20:00,93.83,93.85,93.8,93.8,40393.0,84.0615,84.0794,84.0346,84.0346,40393.0
2021-04-06 13:25:00,93.81,93.88,93.75,93.88,49602.0,84.0436,84.1063,83.9899,84.1063,49602.0
2021-04-06 13:30:00,93.87,93.88,93.81,93.81,46630.0,84.0974,84.1063,84.0436,84.0436,46630.0
2021-04-06 13:35:00,93.82,93.9,93.81,93.9,45160.0,84.0526,84.1242,84.0436,84.1242,45160.0
2021-04-06 13:40:00,93.9,93.95,93.89,93.94,70731.0,84.1242,84.169,84.1153,84.1601,70731.0
2021-04-06 13:45:00,93.93,93.96,93.9,93.91,57355.0,84.1511,84.178,84.1242,84.1332,57355.0
2021-04-06 13:50:00,93.9,93.91,93.85,93.87,43674.0,84.1242,84.1332,84.0794,84.0974,43674.0
2021-04-06 13:55:00,93.86,93.88,93.84,93.84,39275.0,84.0884,84.1063,84.0705,84.0705,39275.0
2021-04-06 14:00:00,93.84,93.88,93.8,93.86,104277.0,84.0705,84.1063,84.0346,84.0884,104277.0
2021-04-06 14:05:00,93.84,93.89,93.83,93.87,61590.0,84.0705,84.1153,84.0615,84.0974,61590.0
2021-04-06 14:10:00,93.87,93.87,93.76,93.77,51920.0,84.0974,84.0974,83.9988,84.0078,51920.0
2021-04-06 14:15:00,93.77,93.77,93.7,93.72,47105.0,84.0078,84.0078,83.9451,83.963,47105.0
2021-04-06 14:20:00,93.72,93.72,93.64,93.66,61123.0,83.963,83.963,83.8913,83.9092,61123.0
2021-04-06 14:25:00,93.66,93.68,93.62,93.65,48145.0,83.9092,83.9271,83.8734,83.9003,48145.0
2021-04-06 14:30:00,93.65,93.69,93.65,93.67,48981.0,83.9003,83.9361,83.9003,83.9182,48981.0
2021-04-06 14:35:00,93.68,93.68,93.59,93.62,54180.0,83.9271,83.9271,83.8465,83.8734,54180.0
2021-04-06 14:40:00,93.62,93.68,93.61,93.62,63197.0,83.8734,83.9271,83.8644,83.8734,63197.0
2021-04-06 14:45:00,93.62,93.68,93.6,93.67,47397.0,83.8734,83.9271,83.8555,83.9182,47397.0
2021-04-06 14:50:00,93.67,93.67,93.61,93.63,62692.0,83.9182,83.9182,83.8644,83.8823,62692.0
2021-04-06 14:55:00,93.64,93.67,93.61,93.62,64699.0,83.8913,83.9182,83.8644,83.8734,64699.0
2021-04-06 15:00:00,93.63,93.7,93.61,93.65,159489.0,83.8823,83.9451,83.8644,83.9003,159489.0
2021-04-06 15:05:00,93.65,93.74,93.64,93.73,154389.0,83.9003,83.9809,83.8913,83.9719,154389.0
2021-04-06 15:10:00,93.74,93.8,93.73,93.76,84872.0,83.9809,84.0346,83.9719,83.9988,84872.0
2021-04-06 15:15:00,93.75,93.76,93.66,93.7,152841.0,83.9899,83.9988,83.9092,83.9451,152841.0
2021-04-06 15:20:00,93.69,93.78,93.69,93.77,57878.0,83.9361,84.0167,83.9361,84.0078,57878.0
2021-04-06 15:25:00,93.77,93.86,93.72,93.86,134344.0,84.0078,84.0884,83.963,84.0884,134344.0
2021-04-06 15:30:00,93.86,93.97,93.86,93.94,343935.0,84.0884,84.1869,84.0884,84.1601,343935.0
2021-04-06 15:35:00,93.93,94.02,93.9,93.93,406014.0,84.1511,84.2317,84.1242,84.1511,406014.0
2021-04-06 15:40:00,93.93,94.11,93.91,94.09,525637.0,84.1511,84.3124,84.1332,84.2945,525637.0
2021-04-06 15:45:00,94.08,94.11,93.97,94.04,454093.0,84.2855,84.3124,84.1869,84.2497,454093.0
2021-04-06 15:50:00,94.04,94.15,94.01,94.1,1019313.0,84.2497,84.3482,84.2228,84.3034,1019313.0
2021-04-06 15:55:00,94.1,94.19,94.07,94.18,1533377.0,84.3034,84.384,84.2765,84.3751,1533377.0
2021-04-07 09:30:00,94.36,94.45,94.22,94.34,188820.0,84.5363,84.617,84.4109,84.5184,188820.0
2021-04-07 09:35:00,94.35,94.46,94.29,94.4,180988.0,84.5274,84.6259,84.4736,84.5722,180988.0
2021-04-07 09:40:00,94.39,94.4,94.25,94.28,281911.0,84.5632,84.5722,84.4378,84.4647,281911.0
2021-04-07 09:45:00,94.28,94.29,94.11,94.16,247118.0,84.4647,84.4736,84.3124,84.3572,247118.0
2021-04-07 09:50:00,94.16,94.21,94.08,94.08,137094.0,84.3572,84.402,84.2855,84.2855,137094.0
2021-04-07 09:55:00,94.09,94.12,93.96,94.02,115973.0,84.2945,84.3213,84.178,84.2317,115973.0
2021-04-07 10:00:00,94.02,94.24,94.01,94.21,100609.0,84.2317,84.4288,84.2228,84.402,100609.0
2021-04-07 10:05:00,94.22,94.24,94.12,94.19,84477.0,84.4109,84.4288,84.3213,84.384,84477.0
2021-04-07 10:10:00,94.18,94.18,94.02,94.02,58352.0,84.3751,84.3751,84.2317,84.2317,58352.0
2021-04-07 10:15:00,94.02,94.06,93.96,93.96,111039.0,84.2317,84.2676,84.178,84.178,111039.0
2021-04-07 10:20:00,93.97,94.03,93.93,93.93,58705.0,84.1869,84.2407,84.1511,84.1511,58705.0
2021-04-07 10:25:00,93.94,93.97,93.88,93.92,52898.0,84.1601,84.1869,84.1063,84.1422,52898.0
2021-04-07 10:30:00,93.93,93.94,93.82,93.83,53265.0,84.1511,84.1601,84.0526,84.0615,53265.0
2021-04-07 10:35:00,93.82,93.86,93.77,93.83,52964.0,84.0526,84.0884,84.0078,84.0615,52964.0
2021-04-07 10:40:00,93.83,93.88,93.82,93.85,60096.0,84.0615,84.1063,84.0526,84.0794,60096.0
2021-04-07 10:45:00,93.86,93.87,93.73,93.76,54145.0,84.0884,84.0974,83.9719,83.9988,54145.0
2021-04-07 10:50:00,93.76,93.9,93.75,93.86,151499.0,83.9988,84.1242,83.9899,84.0884,151499.0
2021-04-07 10:55:00,93.86,93.87,93.72,93.75,42608.0,84.0884,84.0974,83.963,83.9899,42608.0
2021-04-07 11:00:00,93.75,93.85,93.73,93.8,35936.0,83.9899,84.0794,83.9719,84.0346,35936.0
2021-04-07 11:05:00,93.78,93.83,93.75,93.79,36848.0,84.0167,84.0615,83.9899,84.0257,36848.0
2021-04-07 11:10:00,93.79,93.79,93.72,93.76,41102.0,84.0257,84.0257,83.963,83.9988,41102.0
2021-04-07 11:15:00,93.76,93.78,93.72,93.74,36064.0,83.9988,84.0167,83.963,83.9809,36064.0
2021-04-07 11:20:00,93.75,93.81,93.74,93.79,39985.0,83.9899,84.0436,83.9809,84.0257,39985.0
2021-04-07 11:25:00,93.79,93.8,93.76,93.78,38484.0,84.0257,84.0346,83.9988,84.0167,38484.0
2021-04-07 11:30:00,93.78,93.81,93.74,93.76,69789.0,84.0167,84.0436,83.9809,83.9988,69789.0
2021-04-07 11:35:00,93.76,93.79,93.65,93.66,49396.0,83.9988,84.0257,83.9003,83.9092,49396.0
2021-04-07 11:40:00,93.66,93.68,93.56,93.56,62314.0,83.9092,83.9271,83.8196,83.8196,62314.0
2021-04-07 11:45:00,93.55,93.56,93.46,93.47,77437.0,83.8107,83.8196,83.73,83.739,77437.0
2021-04-07 11:50:00,93.46,93.53,93.44,93.53,116922.0,83.73,83.7928,83.7121,83.7928,116922.0
2021-04-07 11:55:00,93.54,93.66,93.52,93.66,68753.0,83.8017,83.9092,83.7838,83.9092,68753.0
2021-04-07 12:00:00,93.66,93.73,93.63,93.71,31061.0,83.9092,83.9719,83.8823,83.954,31061.0
2021-04-07 12:05:00,93.7,93.78,93.69,93.78,40388.0,83.9451,84.0167,83.9361,84.0167,40388.0
2021-04-07 12:10:00,93.78,93.78,93.73,93.78,20727.0,84.0167,84.0167,83.9719,84.0167,20727.0
2021-04-07 12:15:00,93.78,93.81,93.76,93.79,27814.0,84.0167,84.0436,83.9988,84.0257,27814.0
2021-04-07 12:20:00,93.79,93.8,93.74,93.77,23462.0,84.0257,84.0346,83.9809,84.0078,23462.0
2021-04-07 12:25:00,93.77,93.77,93.69,93.7,20124.0,84.0078,84.0078,83.9361,83.9451,20124.0
2021-04-07 12:30:00,93.71,93.74,93.68,93.69,24154.0,83.954,83.9809,83.9271,83.9361,24154.0
2021-04-07 12:35:00,93.69,93.75,93.67,93.73,52369.0,83.9361,83.9899,83.9182,83.9719,52369.0
2021-04-07 12:40:00,93.74,93.75,93.68,93.68,44697.0,83.9809,83.9899,83.9271,83.9271,44697.0
2021-04-07 12:45:00,93.68,93.75,93.65,93.73,29530.0,83.9271,83.9899,83.9003,83.9719,29530.0
2021-04-07 12:50:00,93.73,93.77,93.71,93.71,57169.0,83.9719,84.0078,83.954,83.954,57169.0
2021-04-07 12:55:00,93.73,93.75,93.71,93.75,48990.0,83.9719,83.9899,83.954,83.9899,48990.0
2021-04-07 13:00:00,93.75,93.76,93.71,93.74,58490.0,83.9899,83.9988,83.954,83.9809,58490.0
2021-04-07 13:05:00,93.73,93.76,93.66,93.68,31545.0,83.9719,83.9988,83.9092,83.9271,31545.0
2021-04-07 13:10:00,93.69,93.77,93.69,93.73,45005.0,83.9361,84.0078,83.9361,83.9719,45005.0
2021-04-07 13:15:00,93.75,93.78,93.74,93.75,41336.0,83.9899,84.0167,83.9809,83.9899,41336.0
2021-04-07 13:20:00,93.76,93.76,93.71,93.72,22318.0,83.9988,83.9988,83.954,83.963,22318.0
2021-04-07 13:25:00,93.73,93.8,93.73,93.77,26010.0,83.9719,84.0346,83.9719,84.0078,26010.0
2021-04-07 13:30:00,93.77,93.78,93.73,93.77,17252.0,84.0078,84.0167,83.9719,84.0078,17252.0
2021-04-07 13:35:00,93.78,93.8,93.73,93.78,26989.0,84.0167,84.0346,83.9719,84.0167,26989.0
2021-04-07 13:40:00,93.78,93.84,93.77,93.84,25611.0,84.0167,84.0705,84.0078,84.0705,25611.0
2021-04-07 13:45:00,93.86,93.92,93.86,93.89,135709.0,84.0884,84.1422,84.0884,84.1153,135709.0
2021-04-07 13:50:00,93.89,93.91,93.87,93.89,94365.0,84.1153,84.1332,84.0974,84.1153,94365.0
2021-04-07 13:55:00,93.88,93.94,93.86,93.93,67358.0,84.1063,84.1601,84.0884,84.1511,67358.0
2021-04-07 14:00:00,93.92,93.98,93.92,93.94,55411.0,84.1422,84.1959,84.1422,84.1601,55411.0
2021-04-07 14:05:00,93.93,94.01,93.92,93.97,80429.0,84.1511,84.2228,84.1422,84.1869,80429.0
2021-04-07 14:10:00,93.98,94.01,93.97,93.98,32173.0,84.1959,84.2228,84.1869,84.1959,32173.0
2021-04-07 14:15:00,93.97,93.97,93.91,93.92,32750.0,84.1869,84.1869,84.1332,84.1422,32750.0
2021-04-07 14:20:00,93.91,93.93,93.87,93.92,26609.0,84.1332,84.1511,84.0974,84.1422,26609.0
2021-04-07 14:25:00,93.91,93.92,93.84,93.89,19333.0,84.1332,84.1422,84.0705,84.1153,19333.0
2021-04-07 14:30:00,93.9,93.95,93.9,93.94,26735.0,84.1242,84.169,84.1242,84.1601,26735.0
2021-04-07 14:35:00,93.94,93.95,93.9,93.94,50695.0,84.1601,84.169,84.1242,84.1601,50695.0
2021-04-07 14:40:00,93.94,93.97,93.92,93.94,82682.0,84.1601,84.1869,84.1422,84.1601,82682.0
2021-04-07 14:45:00,93.94,93.98,93.92,93.93,18324.0,84.1601,84.1959,84.1422,84.1511,18324.0
2021-04-07 14:50:00,93.94,93.97,93.92,93.96,23120.0,84.1601,84.1869,84.1422,84.178,23120.0
2021-04-07 14:55:00,93.95,93.95,93.9,93.91,26621.0,84.169,84.169,84.1242,84.1332,26621.0
2021-04-07 15:00:00,93.91,93.96,93.91,93.95,61650.0,84.1332,84.178,84.1332,84.169,61650.0
2021-04-07 15:05:00,93.96,93.96,93.9,93.93,60294.0,84.178,84.178,84.1242,84.1511,60294.0
2021-04-07 15:10:00,93.92,93.97,93.92,93.92,43883.0,84.1422,84.1869,84.1422,84.1422,43883.0
2021-04-07 15:15:00,93.93,94.03,93.91,94.02,153291.0,84.1511,84.2407,84.1332,84.2317,153291.0
2021-04-07 15:20:00,94.02,94.05,94.0,94.03,173595.0,84.2317,84.2586,84.2138,84.2407,173595.0
2021-04-07 15:25:00,94.03,94.14,94.03,94.13,198326.0,84.2407,84.3392,84.2407,84.3303,198326.0
2021-04-07 15:30:00,94.14,94.18,94.1,94.13,311984.0,84.3392,84.3751,84.3034,84.3303,311984.0
2021-04-07 15:35:00,94.12,94.2,94.12,94.19,358608.0,84.3213,84.393,84.3213,84.384,358608.0
2021-04-07 15:40:00,94.19,94.4,94.17,94.39,918459.0,84.384,84.5722,84.3661,84.5632,918459.0
2021-04-07 15:45:00,94.39,94.45,94.25,94.27,738872.0,84.5632,84.617,84.4378,84.4557,738872.0
2021-04-07 15:50:00,94.28,94.34,94.22,94.31,716758.0,84.4647,84.5184,84.4109,84.4916,716758.0
2021-04-07 15:55:00,94.31,94.31,94.16,94.22,1529295.0,84.4916,84.4916,84.3572,84.4109,1529295.0
2021-04-08 09:30:00,94.31,94.62,94.22,94.58,86626.0,84.4916,84.7693,84.4109,84.7334,86626.0
2021-04-08 09:35:00,94.58,94.65,94.37,94.53,57581.0,84.7334,84.7962,84.5453,84.6886,57581.0
2021-04-08 09:40:00,94.52,94.54,94.42,94.49,41387.0,84.6797,84.6976,84.5901,84.6528,41387.0
2021-04-08 09:45:00,94.48,94.67,94.48,94.56,57620.0,84.6439,84.8141,84.6439,84.7155,57620.0
2021-04-08 09:50:00,94.57,94.63,94.38,94.4,40099.0,84.7245,84.7782,84.5543,84.5722,40099.0
2021-04-08 09:55:00,94.4,94.42,94.19,94.24,35168.0,84.5722,84.5901,84.384,84.4288,35168.0
2021-04-08 10:00:00,94.25,94.32,94.21,94.22,28557.0,84.4378,84.5005,84.402,84.4109,28557.0
2021-04-08 10:05:00,94.21,94.25,94.04,94.04,25755.0,84.402,84.4378,84.2497,84.2497,25755.0
2021-04-08 10:10:00,94.06,94.19,94.06,94.1,32961.0,84.2676,84.384,84.2676,84.3034,32961.0
2021-04-08 10:15:00,94.1,94.15,94.08,94.11,18768.0,84.3034,84.3482,84.2855,84.3124,18768.0
2021-04-08 10:20:00,94.11,94.19,94.08,94.18,64529.0,84.3124,84.384,84.2855,84.3751,64529.0
2021-04-08 10:25:00,94.19,94.34,94.17,94.34,62689.0,84.384,84.5184,84.3661,84.5184,62689.0
2021-04-08 10:30:00,94.35,94.35,94.29,94.34,49968.0,84.5274,84.5274,84.4736,84.5184,49968.0
2021-04-08 10:35:00,94.36,94.43,94.31,94.31,52043.0,84.5363,84.5991,84.4916,84.4916,52043.0
2021-04-08 10:40:00,94.3,94.32,94.18,94.2,25106.0,84.4826,84.5005,84.3751,84.393,25106.0
2021-04-08 10:45:00,94.22,94.29,94.16,94.24,78754.0,84.4109,84.4736,84.3572,84.4288,78754.0
2021-04-08 10:50:00,94.24,94.27,94.2,94.21,32634.0,84.4288,84.4557,84.393,84.402,32634.0
2021-04-08 10:55:00,94.21,94.21,94.15,94.15,17053.0,84.402,84.402,84.3482,84.3482,17053.0
2021-04-08 11:00:00,94.15,94.23,94.13,94.23,21006.0,84.3482,84.4199,84.3303,84.4199,21006.0
2021-04-08 11:05:00,94.23,94.31,94.19,94.21,23222.0,84.4199,84.4916,84.384,84.402,23222.0
2021-04-08 11:10:00,94.21,94.23,94.18,94.19,7993.0,84.402,84.4199,84.3751,84.384,7993.0
2021-04-08 11:15:00,94.19,94.22,94.1,94.21,35659.0,84.384,84.4109,84.3034,84.402,35659.0
2021-04-08 11:20:00,94.21,94.25,94.17,94.17,22771.0,84.402,84.4378,84.3661,84.3661,22771.0
2021-04-08 11:25:00,94.19,94.2,94.14,94.15,22812.0,84.384,84.393,84.3392,84.3482,22812.0
2021-04-08 11:30:00,94.16,94.17,94.06,94.13,28247.0,84.3572,84.3661,84.2676,84.3303,28247.0
2021-04-08 11:35:00,94.12,94.17,94.11,94.15,14147.0,84.3213,84.3661,84.3124,84.3482,14147.0
2021-04-08 11:40:00,94.14,94.16,94.09,94.13,14846.0,84.3392,84.3572,84.2945,84.3303,14846.0
2021-04-08 11:45:00,94.14,94.14,94.06,94.11,18523.0,84.3392,84.3392,84.2676,84.3124,18523.0
2021-04-08 11:50:00,94.1,94.17,94.1,94.14,22965.0,84.3034,84.3661,84.3034,84.3392,22965.0
2021-04-08 11:55:00,94.15,94.17,94.12,94.13,15857.0,84.3482,84.3661,84.3213,84.3303,15857.0
2021-04-08 12:00:00,94.12,94.21,94.12,94.21,16739.0,84.3213,84.402,84.3213,84.402,16739.0
2021-04-08 12:05:00,94.2,94.24,94.17,94.17,14052.0,84.393,84.4288,84.3661,84.3661,14052.0
2021-04-08 12:10:00,94.18,94.2,94.16,94.2,13714.0,84.3751,84.393,84.3572,84.393,13714.0
2021-04-08 12:15:00,94.2,94.26,94.2,94.26,14738.0,84.393,84.4468,84.393,84.4468,14738.0
2021-04-08 12:20:00,94.25,94.26,94.2,94.21,23976.0,84.4378,84.4468,84.393,84.402,23976.0
2021-04-08 12:25:00,94.22,94.24,94.15,94.17,25108.0,84.4109,84.4288,84.3482,84.3661,25108.0
2021-04-08 12:30:00,94.18,94.19,94.13,94.15,11011.0,84.3751,84.384,84.3303,84.3482,11011.0
2021-04-08 12:35:00,94.15,94.19,94.15,94.19,49289.0,84.3482,84.384,84.3482,84.384,49289.0
2021-04-08 12:40:00,94.18,94.27,94.18,94.27,17275.0,84.3751,84.4557,84.3751,84.4557,17275.0
2021-04-08 12:45:00,94.27,94.27,94.2,94.25,17946.0,84.4557,84.4557,84.393,84.4378,17946.0
2021-04-08 12:50:00,94.24,94.25,94.2,94.2,13743.0,84.4288,84.4378,84.393,84.393,13743.0
2021-04-08 12:55:00,94.2,94.22,94.16,94.17,11966.0,84.393,84.4109,84.3572,84.3661,11966.0
2021-04-08 13:00:00,94.17,94.18,94.13,94.13,15742.0,84.3661,84.3751,84.3303,84.3303,15742.0
2021-04-08 13:05:00,94.13,94.13,94.1,94.11,15262.0,84.3303,84.3303,84.3034,84.3124,15262.0
2021-04-08 13:10:00,94.12,94.17,94.12,94.17,9732.0,84.3213,84.3661,84.3213,84.3661,9732.0
2021-04-08 13:15:00,94.17,94.19,94.16,94.17,14224.0,84.3661,84.384,84.3572,84.3661,14224.0
2021-04-08 13:20:00,94.16,94.2,94.16,94.2,16402.0,84.3572,84.393,84.3572,84.393,16402.0
2021-04-08 13:25:00,94.2,94.24,94.19,94.22,10089.0,84.393,84.4288,84.384,84.4109,10089.0
2021-04-08 13:30:00,94.22,94.24,94.17,94.18,26936.0,84.4109,84.4288,84.3661,84.3751,26936.0
2021-04-08 13:35:00,94.19,94.21,94.1,94.11,42674.0,84.384,84.402,84.3034,84.3124,42674.0
2021-04-08 13:40:00,94.11,94.14,94.1,94.11,50474.0,84.3124,84.3392,84.3034,84.3124,50474.0
2021-04-08 13:45:00,94.11,94.15,94.11,94.13,9703.0,84.3124,84.3482,84.3124,84.3303,9703.0
2021-04-08 13:50:00,94.15,94.17,94.13,94.15,11304.0,84.3482,84.3661,84.3303,84.3482,11304.0
2021-04-08 13:55:00,94.14,94.15,94.03,94.06,52899.0,84.3392,84.3482,84.2407,84.2676,52899.0
2021-04-08 14:00:00,94.06,94.09,94.04,94.07,11965.0,84.2676,84.2945,84.2497,84.2765,11965.0
2021-04-08 14:05:00,94.07,94.07,94.0,94.03,16509.0,84.2765,84.2765,84.2138,84.2407,16509.0
2021-04-08 14:10:00,94.03,94.05,94.02,94.03,9292.0,84.2407,84.2586,84.2317,84.2407,9292.0
2021-04-08 14:15:00,94.04,94.04,93.97,94.01,14557.0,84.2497,84.2497,84.1869,84.2228,14557.0
2021-04-08 14:20:00,94.01,94.04,94.0,94.01,41331.0,84.2228,84.2497,84.2138,84.2228,41331.0
2021-04-08 14:25:00,94.01,94.12,93.99,94.1,113656.0,84.2228,84.3213,84.2049,84.3034,113656.0
2021-04-08 14:30:00,94.08,94.13,94.07,94.12,9454.0,84.2855,84.3303,84.2765,84.3213,9454.0
2021-04-08 14:35:00,94.11,94.14,94.1,94.11,26421.0,84.3124,84.3392,84.3034,84.3124,26421.0
2021-04-08 14:40:00,94.1,94.14,94.09,94.11,15110.0,84.3034,84.3392,84.2945,84.3124,15110.0
2021-04-08 14:45:00,94.12,94.15,94.1,94.15,14256.0,84.3213,84.3482,84.3034,84.3482,14256.0
2021-04-08 14:50:00,94.15,94.18,94.14,94.17,24585.0,84.3482,84.3751,84.3392,84.3661,24585.0
2021-04-08 14:55:00,94.17,94.23,94.17,94.23,50175.0,84.3661,84.4199,84.3661,84.4199,50175.0
2021-04-08 15:00:00,94.23,94.34,94.22,94.33,109028.0,84.4199,84.5184,84.4109,84.5095,109028.0
2021-04-08 15:05:00,94.33,94.35,94.28,94.28,150811.0,84.5095,84.5274,84.4647,84.4647,150811.0
2021-04-08 15:10:00,94.29,94.29,94.21,94.23,105141.0,84.4736,84.4736,84.402,84.4199,105141.0
2021-04-08 15:15:00,94.23,94.3,94.23,94.26,42662.0,84.4199,84.4826,84.4199,84.4468,42662.0
2021-04-08 15:20:00,94.26,94.27,94.22,94.26,43135.0,84.4468,84.4557,84.4109,84.4468,43135.0
2021-04-08 15:25:00,94.26,94.32,94.24,94.32,66333.0,84.4468,84.5005,84.4288,84.5005,66333.0
2021-04-08 15:30:00,94.33,94.38,94.31,94.31,52016.0,84.5095,84.5543,84.4916,84.4916,52016.0
2021-04-08 15:35:00,94.32,94.32,94.1,94.1,95655.0,84.5005,84.5005,84.3034,84.3034,95655.0
2021-04-08 15:40:00,94.1,94.12,94.01,94.03,142291.0,84.3034,84.3213,84.2228,84.2407,142291.0
2021-04-08 15:45:00,94.03,94.03,93.92,93.94,285768.0,84.2407,84.2407,84.1422,84.1601,285768.0
2021-04-08 15:50:00,93.91,93.99,93.89,93.89,368712.0,84.1332,84.2049,84.1153,84.1153,368712.0
2021-04-08 15:55:00,93.9,93.96,93.84,93.94,608820.0,84.1242,84.178,84.0705,84.1601,608820.0
2021-04-09 09:30:00,94.13,94.13,93.86,94.05,53533.0,84.3303,84.3303,84.0884,84.2586,53533.0
2021-04-09 09:35:00,94.05,94.08,93.81,93.9,64388.0,84.2586,84.2855,84.0436,84.1242,64388.0
2021-04-09 09:40:00,93.89,93.98,93.75,93.79,87706.0,84.1153,84.1959,83.9899,84.0257,87706.0
2021-04-09 09:45:00,93.79,93.9,93.78,93.9,122051.0,84.0257,84.1242,84.0167,84.1242,122051.0
2021-04-09 09:50:00,93.9,93.98,93.89,93.96,52978.0,84.1242,84.1959,84.1153,84.178,52978.0
2021-04-09 09:55:00,93.97,94.11,93.94,94.11,49695.0,84.1869,84.3124,84.1601,84.3124,49695.0
2021-04-09 10:00:00,94.09,94.12,93.88,93.88,28110.0,84.2945,84.3213,84.1063,84.1063,28110.0
2021-04-09 10:05:00,93.9,93.95,93.85,93.88,25870.0,84.1242,84.169,84.0794,84.1063,25870.0
2021-04-09 10:10:00,93.87,93.9,93.79,93.85,45239.0,84.0974,84.1242,84.0257,84.0794,45239.0
2021-04-09 10:15:00,93.85,93.88,93.76,93.86,65367.0,84.0794,84.1063,83.9988,84.0884,65367.0
2021-04-09 10:20:00,93.86,93.92,93.8,93.91,23263.0,84.0884,84.1422,84.0346,84.1332,23263.0
2021-04-09 10:25:00,93.91,93.91,93.81,93.81,18922.0,84.1332,84.1332,84.0436,84.0436,18922.0
2021-04-09 10:30:00,93.8,93.88,93.79,93.79,30167.0,84.0346,84.1063,84.0257,84.0257,30167.0
2021-04-09 10:35:00,93.8,93.88,93.76,93.86,42468.0,84.0346,84.1063,83.9988,84.0884,42468.0
2021-04-09 10:40:00,93.83,93.9,93.81,93.88,23277.0,84.0615,84.1242,84.0436,84.1063,23277.0
2021-04-09 10:45:00,93.87,94.08,93.87,94.03,39840.0,84.0974,84.2855,84.0974,84.2407,39840.0
2021-04-09 10:50:00,94.02,94.07,93.92,93.92,16953.0,84.2317,84.2765,84.1422,84.1422,16953.0
2021-04-09 10:55:00,93.94,93.96,93.88,93.89,17655.0,84.1601,84.178,84.1063,84.1153,17655.0
2021-04-09 11:00:00,93.89,93.96,93.83,93.86,19768.0,84.1153,84.178,84.0615,84.0884,19768.0
2021-04-09 11:05:00,93.86,93.95,93.84,93.9,17477.0,84.0884,84.169,84.0705,84.1242,17477.0
2021-04-09 11:10:00,93.89,93.91,93.84,93.9,15517.0,84.1153,84.1332,84.0705,84.1242,15517.0
2021-04-09 11:15:00,93.91,93.91,93.85,93.86,27253.0,84.1332,84.1332,84.0794,84.0884,27253.0
2021-04-09 11:20:00,93.87,93.99,93.86,93.99,16335.0,84.0974,84.2049,84.0884,84.2049,16335.0
2021-04-09 11:25:00,93.98,93.99,93.94,93.95,35337.0,84.1959,84.2049,84.1601,84.169,35337.0
2021-04-09 11:30:00,93.96,93.98,93.93,93.96,10943.0,84.178,84.1959,84.1511,84.178,10943.0
2021-04-09 11:35:00,93.97,94.03,93.96,94.03,31664.0,84.1869,84.2407,84.178,84.2407,31664.0
2021-04-09 11:40:00,94.02,94.08,94.01,94.05,20137.0,84.2317,84.2855,84.2228,84.2586,20137.0
2021-04-09 11:45:00,94.06,94.06,93.95,93.96,18444.0,84.2676,84.2676,84.169,84.178,18444.0
2021-04-09 11:50:00,93.96,93.96,93.9,93.92,18161.0,84.178,84.178,84.1242,84.1422,18161.0
2021-04-09 11:55:00,93.92,93.97,93.91,93.95,9362.0,84.1422,84.1869,84.1332,84.169,9362.0
2021-04-09 12:00:00,93.95,93.95,93.9,93.94,21266.0,84.169,84.169,84.1242,84.1601,21266.0
2021-04-09 12:05:00,93.93,93.95,93.87,93.87,10667.0,84.1511,84.169,84.0974,84.0974,10667.0
2021-04-09 12:10:00,93.88,93.9,93.84,93.84,31256.0,84.1063,84.1242,84.0705,84.0705,31256.0
2021-04-09 12:15:00,93.84,93.85,93.78,93.8,37136.0,84.0705,84.0794,84.0167,84.0346,37136.0
2021-04-09 12:20:00,93.79,93.81,93.77,93.81,15905.0,84.0257,84.0436,84.0078,84.0436,15905.0
2021-04-09 12:25:00,93.8,93.83,93.8,93.81,15185.0,84.0346,84.0615,84.0346,84.0436,15185.0
2021-04-09 12:30:00,93.81,93.84,93.8,93.81,7706.0,84.0436,84.0705,84.0346,84.0436,7706.0
2021-04-09 12:35:00,93.81,93.84,93.75,93.76,25805.0,84.0436,84.0705,83.9899,83.9988,25805.0
2021-04-09 12:40:00,93.75,93.79,93.74,93.76,5900.0,83.9899,84.0257,83.9809,83.9988,5900.0
2021-04-09 12:45:00,93.74,93.76,93.72,93.72,18064.0,83.9809,83.9988,83.963,83.963,18064.0
2021-04-09 12:50:00,93.72,93.72,93.66,93.66,15058.0,83.963,83.963,83.9092,83.9092,15058.0
2021-04-09 12:55:00,93.67,93.67,93.65,93.65,8088.0,83.9182,83.9182,83.9003,83.9003,8088.0
2021-04-09 13:00:00,93.64,93.66,93.63,93.66,23248.0,83.8913,83.9092,83.8823,83.9092,23248.0
2021-04-09 13:05:00,93.69,93.72,93.67,93.71,25284.0,83.9361,83.963,83.9182,83.954,25284.0
2021-04-09 13:10:00,93.72,93.74,93.65,93.65,5822.0,83.963,83.9809,83.9003,83.9003,5822.0
2021-04-09 13:15:00,93.65,93.72,93.65,93.7,8768.0,83.9003,83.963,83.9003,83.9451,8768.0
2021-04-09 13:20:00,93.7,93.73,93.69,93.69,5700.0,83.9451,83.9719,83.9361,83.9361,5700.0
2021-04-09 13:25:00,93.71,93.73,93.69,93.71,9237.0,83.954,83.9719,83.9361,83.954,9237.0
2021-04-09 13:30:00,93.7,93.76,93.7,93.7,14543.0,83.9451,83.9988,83.9451,83.9451,14543.0
2021-04-09 13:35:00,93.71,93.76,93.69,93.7,18372.0,83.954,83.9988,83.9361,83.9451,18372.0
2021-04-09 13:40:00,93.69,93.77,93.68,93.74,11499.0,83.9361,84.0078,83.9271,83.9809,11499.0
2021-04-09 13:45:00,93.76,93.81,93.76,93.79,7016.0,83.9988,84.0436,83.9988,84.0257,7016.0
2021-04-09 13:50:00,93.8,93.84,93.75,93.84,36931.0,84.0346,84.0705,83.9899,84.0705,36931.0
2021-04-09 13:55:00,93.84,93.88,93.84,93.84,23361.0,84.0705,84.1063,84.0705,84.0705,23361.0
2021-04-09 14:00:00,93.84,93.89,93.84,93.84,11973.0,84.0705,84.1153,84.0705,84.0705,11973.0
2021-04-09 14:05:00,93.83,93.84,93.77,93.82,8269.0,84.0615,84.0705,84.0078,84.0526,8269.0
2021-04-09 14:10:00,93.82,93.82,93.77,93.8,13147.0,84.0526,84.0526,84.0078,84.0346,13147.0
2021-04-09 14:15:00,93.81,93.85,93.79,93.82,10725.0,84.0436,84.0794,84.0257,84.0526,10725.0
2021-04-09 14:20:00,93.82,93.83,93.79,93.79,12921.0,84.0526,84.0615,84.0257,84.0257,12921.0
2021-04-09 14:25:00,93.78,93.82,93.74,93.75,12440.0,84.0167,84.0526,83.9809,83.9899,12440.0
2021-04-09 14:30:00,93.75,93.76,93.71,93.73,21457.0,83.9899,83.9988,83.954,83.9719,21457.0
2021-04-09 14:35:00,93.73,93.77,93.72,93.73,14348.0,83.9719,84.0078,83.963,83.9719,14348.0
2021-04-09 14:40:00,93.73,93.77,93.73,93.77,12970.0,83.9719,84.0078,83.9719,84.0078,12970.0
2021-04-09 14:45:00,93.77,93.85,93.77,93.84,8505.0,84.0078,84.0794,84.0078,84.0705,8505.0
2021-04-09 14:50:00,93.84,93.84,93.78,93.79,26023.0,84.0705,84.0705,84.0167,84.0257,26023.0
2021-04-09 14:55:00,93.8,93.82,93.77,93.79,20736.0,84.0346,84.0526,84.0078,84.0257,20736.0
2021-04-09 15:00:00,93.79,93.79,93.75,93.77,18585.0,84.0257,84.0257,83.9899,84.0078,18585.0
2021-04-09 15:05:00,93.78,93.8,93.75,93.79,14639.0,84.0167,84.0346,83.9899,84.0257,14639.0
2021-04-09 15:10:00,93.79,93.8,93.74,93.75,16538.0,84.0257,84.0346,83.9809,83.9899,16538.0
2021-04-09 15:15:00,93.75,93.79,93.74,93.78,15999.0,83.9899,84.0257,83.9809,84.0167,15999.0
2021-04-09 15:20:00,93.77,93.86,93.77,93.85,62202.0,84.0078,84.0884,84.0078,84.0794,62202.0
2021-04-09 15:25:00,93.86,93.87,93.83,93.86,156948.0,84.0884,84.0974,84.0615,84.0884,156948.0
2021-04-09 15:30:00,93.87,93.99,93.86,93.94,105756.0,84.0974,84.2049,84.0884,84.1601,105756.0
2021-04-09 15:35:00,93.95,94.03,93.95,94.03,71435.0,84.169,84.2407,84.169,84.2407,71435.0
2021-04-09 15:40:00,94.03,94.08,93.98,94.01,187770.0,84.2407,84.2855,84.1959,84.2228,187770.0
2021-04-09 15:45:00,94.0,94.06,93.99,94.02,51554.0,84.2138,84.2676,84.2049,84.2317,51554.0
2021-04-09 15:50:00,94.02,94.11,94.02,94.11,214750.0,84.2317,84.3124,84.2317,84.3124,214750.0
2021-04-09 15:55:00,94.1,94.11,93.93,93.95,1000468.0,84.3034,84.3124,84.1511,84.169,1000468.0
2021-04-12 09:30:00,94.11,94.21,93.99,94.07,92414.0,84.3124,84.402,84.2049,84.2765,92414.0
2021-04-12 09:35:00,94.06,94.11,93.95,93.97,93835.0,84.2676,84.3124,84.169,84.1869,93835.0
2021-04-12 09:40:00,93.97,93.97,93.78,93.84,72261.0,84.1869,84.1869,84.0167,84.0705,72261.0
2021-04-12 09:45:00,93.83,93.98,93.8,93.87,51588.0,84.0615,84.1959,84.0346,84.0974,51588.0
2021-04-12 09:50:00,93.87,93.87,93.74,93.78,37733.0,84.0974,84.0974,83.9809,84.0167,37733.0
2021-04-12 09:55:00,93.78,93.8,93.72,93.77,47088.0,84.0167,84.0346,83.963,84.0078,47088.0
2021-04-12 10:00:00,93.77,93.83,93.61,93.62,42302.0,84.0078,84.0615,83.8644,83.8734,42302.0
2021-04-12 10:05:00,93.61,93.62,93.47,93.49,42915.0,83.8644,83.8734,83.739,83.7569,42915.0
2021-04-12 10:10:00,93.5,93.52,93.38,93.43,67629.0,83.7659,83.7838,83.6584,83.7032,67629.0
2021-04-12 10:15:00,93.42,93.52,93.4,93.48,48535.0,83.6942,83.7838,83.6763,83.748,48535.0
2021-04-12 10:20:00,93.48,93.55,93.44,93.46,40588.0,83.748,83.8107,83.7121,83.73,40588.0
2021-04-12 10:25:00,93.46,93.56,93.45,93.49,64999.0,83.73,83.8196,83.7211,83.7569,64999.0
2021-04-12 10:30:00,93.5,93.5,93.43,93.47,55906.0,83.7659,83.7659,83.7032,83.739,55906.0
2021-04-12 10:35:00,93.46,93.59,93.45,93.59,28260.0,83.73,83.8465,83.7211,83.8465,28260.0
2021-04-12 10:40:00,93.58,93.63,93.55,93.56,23050.0,83.8376,83.8823,83.8107,83.8196,23050.0
2021-04-12 10:45:00,93.56,93.6,93.48,93.59,34915.0,83.8196,83.8555,83.748,83.8465,34915.0
2021-04-12 10:50:00,93.59,93.66,93.57,93.58,22184.0,83.8465,83.9092,83.8286,83.8376,22184.0
2021-04-12 10:55:00,93.57,93.62,93.53,93.54,23839.0,83.8286,83.8734,83.7928,83.8017,23839.0
2021-04-12 11:00:00,93.55,93.59,93.45,93.45,24274.0,83.8107,83.8465,83.7211,83.7211,24274.0
2021-04-12 11:05:00,93.46,93.55,93.46,93.52,22112.0,83.73,83.8107,83.73,83.7838,22112.0
2021-04-12 11:10:00,93.51,93.53,93.47,93.53,21520.0,83.7748,83.7928,83.739,83.7928,21520.0
2021-04-12 11:15:00,93.53,93.69,93.52,93.68,29358.0,83.7928,83.9361,83.7838,83.9271,29358.0
2021-04-12 11:20:00,93.69,93.7,93.63,93.68,22664.0,83.9361,83.9451,83.8823,83.9271,22664.0
2021-04-12 11:25:00,93.67,93.75,93.67,93.72,26864.0,83.9182,83.9899,83.9182,83.963,26864.0
2021-04-12 11:30:00,93.72,93.76,93.7,93.76,22797.0,83.963,83.9988,83.9451,83.9988,22797.0
2021-04-12 11:35:00,93.76,93.84,93.74,93.82,22025.0,83.9988,84.0705,83.9809,84.0526,22025.0
2021-04-12 11:40:00,93.82,93.83,93.76,93.82,19616.0,84.0526,84.0615,83.9988,84.0526,19616.0
2021-04-12 11:45:00,93.82,93.89,93.8,93.89,30334.0,84.0526,84.1153,84.0346,84.1153,30334.0
2021-04-12 11:50:00,93.89,93.9,93.86,93.87,27717.0,84.1153,84.1242,84.0884,84.0974,27717.0
2021-04-12 11:55:00,93.87,93.91,93.86,93.88,30286.0,84.0974,84.1332,84.0884,84.1063,30286.0
2021-04-12 12:00:00,93.87,93.88,93.82,93.87,16381.0,84.0974,84.1063,84.0526,84.0974,16381.0
2021-04-12 12:05:00,93.87,93.9,93.85,93.89,10620.0,84.0974,84.1242,84.0794,84.1153,10620.0
2021-04-12 12:10:00,93.88,93.92,93.88,93.89,38617.0,84.1063,84.1422,84.1063,84.1153,38617.0
2021-04-12 12:15:00,93.89,93.94,93.87,93.93,21409.0,84.1153,84.1601,84.0974,84.1511,21409.0
2021-04-12 12:20:00,93.93,93.94,93.9,93.91,25645.0,84.1511,84.1601,84.1242,84.1332,25645.0
2021-04-12 12:25:00,93.91,93.95,93.9,93.92,16602.0,84.1332,84.169,84.1242,84.1422,16602.0
2021-04-12 12:30:00,93.92,94.0,93.92,93.99,44041.0,84.1422,84.2138,84.1422,84.2049,44041.0
2021-04-12 12:35:00,93.99,94.02,93.95,94.01,33400.0,84.2049,84.2317,84.169,84.2228,33400.0
2021-04-12 12:40:00,94.02,94.06,94.0,94.04,21742.0,84.2317,84.2676,84.2138,84.2497,21742.0
2021-04-12 12:45:00,94.04,94.08,94.03,94.05,22742.0,84.2497,84.2855,84.2407,84.2586,22742.0
2021-04-12 12:50:00,94.06,94.07,94.03,94.05,12556.0,84.2676,84.2765,84.2407,84.2586,12556.0
2021-04-12 12:55:00,94.05,94.05,94.0,94.02,14178.0,84.2586,84.2586,84.2138,84.2317,14178.0
2021-04-12 13:00:00,94.03,94.07,94.01,94.05,17509.0,84.2407,84.2765,84.2228,84.2586,17509.0
2021-04-12 13:05:00,94.05,94.08,94.04,94.06,13221.0,84.2586,84.2855,84.2497,84.2676,13221.0
2021-04-12 13:10:00,94.06,94.08,94.04,94.06,12839.0,84.2676,84.2855,84.2497,84.2676,12839.0
2021-04-12 13:15:00,94.06,94.06,94.01,94.04,23456.0,84.2676,84.2676,84.2228,84.2497,23456.0
2021-04-12 13:20:00,94.04,94.04,93.99,94.02,34153.0,84.2497,84.2497,84.2049,84.2317,34153.0
2021-04-12 13:25:00,94.01,94.06,94.0,94.02,25367.0,84.2228,84.2676,84.2138,84.2317,25367.0
2021-04-12 13:30:00,94.02,94.03,93.99,94.02,28119.0,84.2317,84.2407,84.2049,84.2317,28119.0
2021-04-12 13:35:00,94.02,94.02,93.95,93.95,16309.0,84.2317,84.2317,84.169,84.169,16309.0
2021-04-12 13:40:00,93.95,93.97,93.92,93.95,19978.0,84.169,84.1869,84.1422,84.169,19978.0
2021-04-12 13:45:00,93.95,93.98,93.94,93.98,16463.0,84.169,84.1959,84.1601,84.1959,16463.0
2021-04-12 13:50:00,93.97,93.98,93.89,93.93,16310.0,84.1869,84.1959,84.1153,84.1511,16310.0
2021-04-12 13:55:00,93.93,93.95,93.9,93.91,15279.0,84.1511,84.169,84.1242,84.1332,15279.0
2021-04-12 14:00:00,93.91,93.98,93.91,93.95,25216.0,84.1332,84.1959,84.1332,84.169,25216.0
2021-04-12 14:05:00,93.96,94.01,93.92,94.0,20730.0,84.178,84.2228,84.1422,84.2138,20730.0
2021-04-12 14:10:00,94.0,94.01,93.97,94.0,12798.0,84.2138,84.2228,84.1869,84.2138,12798.0
2021-04-12 14:15:00,94.01,94.04,93.98,94.01,17624.0,84.2228,84.2497,84.1959,84.2228,17624.0
2021-04-12 14:20:00,94.02,94.03,93.95,93.95,25513.0,84.2317,84.2407,84.169,84.169,25513.0
2021-04-12 14:25:00,93.95,94.02,93.92,94.02,13703.0,84.169,84.2317,84.1422,84.2317,13703.0
2021-04-12 14:30:00,94.01,94.02,93.96,93.96,15437.0,84.2228,84.2317,84.178,84.178,15437.0
2021-04-12 14:35:00,93.96,94.02,93.96,94.02,11941.0,84.178,84.2317,84.178,84.2317,11941.0
2021-04-12 14:40:00,94.01,94.08,93.98,94.07,17027.0,84.2228,84.2855,84.1959,84.2765,17027.0
2021-04-12 14:45:00,94.07,94.12,94.07,94.12,16981.0,84.2765,84.3213,84.2765,84.3213,16981.0
2021-04-12 14:50:00,94.11,94.13,94.06,94.07,13115.0,84.3124,84.3303,84.2676,84.2765,13115.0
2021-04-12 14:55:00,94.08,94.14,94.08,94.14,15577.0,84.2855,84.3392,84.2855,84.3392,15577.0
2021-04-12 15:00:00,94.14,94.16,94.1,94.13,30824.0,84.3392,84.3572,84.3034,84.3303,30824.0
2021-04-12 15:05:00,94.13,94.19,94.13,94.18,33614.0,84.3303,84.384,84.3303,84.3751,33614.0
2021-04-12 15:10:00,94.18,94.21,94.11,94.12,41098.0,84.3751,84.402,84.3124,84.3213,41098.0
2021-04-12 15:15:00,94.12,94.14,94.06,94.09,46213.0,84.3213,84.3392,84.2676,84.2945,46213.0
2021-04-12 15:20:00,94.09,94.2,94.08,94.2,88579.0,84.2945,84.393,84.2855,84.393,88579.0
2021-04-12 15:25:00,94.2,94.24,94.18,94.2,91678.0,84.393,84.4288,84.3751,84.393,91678.0
2021-04-12 15:30:00,94.2,94.28,94.2,94.26,89433.0,84.393,84.4647,84.393,84.4468,89433.0
2021-04-12 15:35:00,94.25,94.26,94.19,94.24,53578.0,84.4378,84.4468,84.384,84.4288,53578.0
2021-04-12 15:40:00,94.25,94.37,94.23,94.36,73545.0,84.4378,84.5453,84.4199,84.5363,73545.0
2021-04-12 15:45:00,94.35,94.41,94.34,94.37,116318.0,84.5274,84.5811,84.5184,84.5453,116318.0
2021-04-12 15:50:00,94.37,94.48,94.35,94.44,290845.0,84.5453,84.6439,84.5274,84.608,290845.0
2021-04-12 15:55:00,94.45,94.48,94.35,94.47,678053.0,84.617,84.6439,84.5274,84.6349,678053.0
2021-04-13 09:30:00,94.43,94.53,94.26,94.43,50290.0,84.5991,84.6886,84.4468,84.5991,50290.0
2021-04-13 09:35:00,94.38,94.49,94.36,94.46,23344.0,84.5543,84.6528,84.5363,84.6259,23344.0
2021-04-13 09:40:00,94.47,94.5,94.38,94.42,28138.0,84.6349,84.6618,84.5543,84.5901,28138.0
2021-04-13 09:45:00,94.41,94.48,94.38,94.39,32617.0,84.5811,84.6439,84.5543,84.5632,32617.0
2021-04-13 09:50:00,94.4,94.53,94.4,94.49,31662.0,84.5722,84.6886,84.5722,84.6528,31662.0
2021-04-13 09:55:00,94.48,94.59,94.46,94.57,39978.0,84.6439,84.7424,84.6259,84.7245,39978.0
2021-04-13 10:00:00,94.58,94.82,94.58,94.8,31022.0,84.7334,84.9485,84.7334,84.9305,31022.0
2021-04-13 10:05:00,94.8,94.84,94.73,94.78,24414.0,84.9305,84.9664,84.8678,84.9126,24414.0
2021-04-13 10:10:00,94.78,94.83,94.73,94.73,24393.0,84.9126,84.9574,84.8678,84.8678,24393.0
2021-04-13 10:15:00,94.74,94.86,94.69,94.81,45401.0,84.8768,84.9843,84.832,84.9395,45401.0
2021-04-13 10:20:00,94.82,94.9,94.8,94.89,26282.0,84.9485,85.0201,84.9305,85.0112,26282.0
2021-04-13 10:25:00,94.89,94.89,94.76,94.76,20140.0,85.0112,85.0112,84.8947,84.8947,20140.0
2021-04-13 10:30:00,94.75,94.78,94.71,94.74,52983.0,84.8857,84.9126,84.8499,84.8768,52983.0
2021-04-13 10:35:00,94.72,94.72,94.66,94.69,53674.0,84.8589,84.8589,84.8051,84.832,53674.0
2021-04-13 10:40:00,94.69,94.77,94.68,94.73,35680.0,84.832,84.9037,84.823,84.8678,35680.0
2021-04-13 10:45:00,94.73,94.75,94.7,94.7,24896.0,84.8678,84.8857,84.8409,84.8409,24896.0
2021-04-13 10:50:00,94.69,94.74,94.66,94.73,27350.0,84.832,84.8768,84.8051,84.8678,27350.0
2021-04-13 10:55:00,94.72,94.74,94.67,94.67,15322.0,84.8589,84.8768,84.8141,84.8141,15322.0
2021-04-13 11:00:00,94.66,94.69,94.61,94.62,15615.0,84.8051,84.832,84.7603,84.7693,15615.0
2021-04-13 11:05:00,94.62,94.66,94.58,94.65,19692.0,84.7693,84.8051,84.7334,84.7962,19692.0
2021-04-13 11:10:00,94.65,94.76,94.65,94.73,68486.0,84.7962,84.8947,84.7962,84.8678,68486.0
2021-04-13 11:15:00,94.72,94.81,94.7,94.81,28596.0,84.8589,84.9395,84.8409,84.9395,28596.0
2021-04-13 11:20:00,94.81,94.86,94.76,94.77,26533.0,84.9395,84.9843,84.8947,84.9037,26533.0
2021-04-13 11:25:00,94.77,94.77,94.72,94.73,46030.0,84.9037,84.9037,84.8589,84.8678,46030.0
2021-04-13 11:30:00,94.73,94.75,94.68,94.7,50665.0,84.8678,84.8857,84.823,84.8409,50665.0
2021-04-13 11:35:00,94.7,94.78,94.69,94.78,35759.0,84.8409,84.9126,84.832,84.9126,35759.0
2021-04-13 11:40:00,94.79,94.79,94.74,94.77,31649.0,84.9216,84.9216,84.8768,84.9037,31649.0
2021-04-13 11:45:00,94.77,94.85,94.76,94.84,25281.0,84.9037,84.9753,84.8947,84.9664,25281.0
2021-04-13 11:50:00,94.84,94.89,94.84,94.89,24614.0,84.9664,85.0112,84.9664,85.0112,24614.0
2021-04-13 11:55:00,94.89,94.91,94.87,94.88,21597.0,85.0112,85.0291,84.9933,85.0022,21597.0
2021-04-13 12:00:00,94.88,94.92,94.87,94.9,22414.0,85.0022,85.038,84.9933,85.0201,22414.0
2021-04-13 12:05:00,94.9,94.92,94.88,94.92,19069.0,85.0201,85.038,85.0022,85.038,19069.0
2021-04-13 12:10:00,94.92,94.93,94.84,94.85,28381.0,85.038,85.047,84.9664,84.9753,28381.0
2021-04-13 12:15:00,94.85,94.88,94.83,94.86,21868.0,84.9753,85.0022,84.9574,84.9843,21868.0
2021-04-13 12:20:00,94.86,94.89,94.84,94.88,22712.0,84.9843,85.0112,84.9664,85.0022,22712.0
2021-04-13 12:25:00,94.88,94.9,94.84,94.86,28068.0,85.0022,85.0201,84.9664,84.9843,28068.0
2021-04-13 12:30:00,94.87,94.9,94.86,94.9,14185.0,84.9933,85.0201,84.9843,85.0201,14185.0
2021-04-13 12:35:00,94.89,95.02,94.88,95.01,27102.0,85.0112,85.1276,85.0022,85.1187,27102.0
2021-04-13 12:40:00,95.02,95.04,95.0,95.01,41880.0,85.1276,85.1456,85.1097,85.1187,41880.0
2021-04-13 12:45:00,95.01,95.01,94.81,94.83,226300.0,85.1187,85.1187,84.9395,84.9574,226300.0
2021-04-13 12:50:00,94.83,94.83,94.75,94.81,66993.0,84.9574,84.9574,84.8857,84.9395,66993.0
2021-04-13 12:55:00,94.81,94.85,94.78,94.83,19777.0,84.9395,84.9753,84.9126,84.9574,19777.0
2021-04-13 13:00:00,94.83,94.93,94.82,94.9,28034.0,84.9574,85.047,84.9485,85.0201,28034.0
2021-04-13 13:05:00,94.9,94.91,94.81,94.81,184458.0,85.0201,85.0291,84.9395,84.9395,184458.0
2021-04-13 13:10:00,94.81,94.82,94.75,94.77,16120.0,84.9395,84.9485,84.8857,84.9037,16120.0
2021-04-13 13:15:00,94.76,94.77,94.74,94.76,14344.0,84.8947,84.9037,84.8768,84.8947,14344.0
2021-04-13 13:20:00,94.76,94.76,94.68,94.71,7576.0,84.8947,84.8947,84.823,84.8499,7576.0
2021-04-13 13:25:00,94.7,94.72,94.66,94.66,18577.0,84.8409,84.8589,84.8051,84.8051,18577.0
2021-04-13 13:30:00,94.66,94.68,94.64,94.65,19200.0,84.8051,84.823,84.7872,84.7962,19200.0
2021-04-13 13:35:00,94.65,94.65,94.62,94.63,9204.0,84.7962,84.7962,84.7693,84.7782,9204.0
2021-04-13 13:40:00,94.63,94.69,94.61,94.68,14530.0,84.7782,84.832,84.7603,84.823,14530.0
2021-04-13 13:45:00,94.68,94.72,94.67,94.7,17706.0,84.823,84.8589,84.8141,84.8409,17706.0
2021-04-13 13:50:00,94.7,94.74,94.68,94.73,20128.0,84.8409,84.8768,84.823,84.8678,20128.0
2021-04-13 13:55:00,94.74,94.74,94.7,94.7,4737.0,84.8768,84.8768,84.8409,84.8409,4737.0
2021-04-13 14:00:00,94.7,94.85,94.7,94.84,27782.0,84.8409,84.9753,84.8409,84.9664,27782.0
2021-04-13 14:05:00,94.84,94.84,94.79,94.79,8717.0,84.9664,84.9664,84.9216,84.9216,8717.0
2021-04-13 14:10:00,94.8,94.84,94.77,94.82,18629.0,84.9305,84.9664,84.9037,84.9485,18629.0
2021-04-13 14:15:00,94.83,94.87,94.82,94.84,10501.0,84.9574,84.9933,84.9485,84.9664,10501.0
2021-04-13 14:20:00,94.83,94.88,94.83,94.87,8510.0,84.9574,85.0022,84.9574,84.9933,8510.0
2021-04-13 14:25:00,94.86,94.87,94.83,94.86,20275.0,84.9843,84.9933,84.9574,84.9843,20275.0
2021-04-13 14:30:00,94.86,94.92,94.85,94.92,17194.0,84.9843,85.038,84.9753,85.038,17194.0
2021-04-13 14:35:00,94.93,94.93,94.86,94.86,14323.0,85.047,85.047,84.9843,84.9843,14323.0
2021-04-13 14:40:00,94.86,95.0,94.85,95.0,194982.0,84.9843,85.1097,84.9753,85.1097,194982.0
2021-04-13 14:45:00,95.0,95.01,94.94,94.98,111933.0,85.1097,85.1187,85.056,85.0918,111933.0
2021-04-13 14:50:00,94.99,95.02,94.97,95.0,37115.0,85.1008,85.1276,85.0828,85.1097,37115.0
2021-04-13 14:55:00,94.99,95.03,94.97,95.02,35821.0,85.1008,85.1366,85.0828,85.1276,35821.0
2021-04-13 15:00:00,95.02,95.12,95.02,95.08,50737.0,85.1276,85.2172,85.1276,85.1814,50737.0
2021-04-13 15:05:00,95.08,95.13,95.07,95.12,59557.0,85.1814,85.2262,85.1724,85.2172,59557.0
2021-04-13 15:10:00,95.11,95.14,95.08,95.09,75587.0,85.2083,85.2351,85.1814,85.1903,75587.0
2021-04-13 15:15:00,95.09,95.12,95.02,95.04,88899.0,85.1903,85.2172,85.1276,85.1456,88899.0
2021-04-13 15:20:00,95.04,95.08,95.01,95.04,56483.0,85.1456,85.1814,85.1187,85.1456,56483.0
2021-04-13 15:25:00,95.05,95.06,94.98,95.01,62042.0,85.1545,85.1635,85.0918,85.1187,62042.0
2021-04-13 15:30:00,95.01,95.04,94.93,94.95,104360.0,85.1187,85.1456,85.047,85.0649,104360.0
2021-04-13 15:35:00,94.95,94.98,94.88,94.92,104115.0,85.0649,85.0918,85.0022,85.038,104115.0
2021-04-13 15:40:00,94.92,94.95,94.88,94.92,122914.0,85.038,85.0649,85.0022,85.038,122914.0
2021-04-13 15:45:00,94.9,95.07,94.9,95.02,272758.0,85.0201,85.1724,85.0201,85.1276,272758.0
2021-04-13 15:50:00,95.02,95.07,94.98,95.07,206998.0,85.1276,85.1724,85.0918,85.1724,206998.0
2021-04-13 15:55:00,95.06,95.13,95.03,95.03,910063.0,85.1635,85.2262,85.1366,85.1366,910063.0
2021-04-14 09:30:00,95.09,95.16,94.95,95.05,85677.0,85.1903,85.2531,85.0649,85.1545,85677.0
2021-04-14 09:35:00,95.06,95.31,95.03,95.28,56979.0,85.1635,85.3874,85.1366,85.3606,56979.0
2021-04-14 09:40:00,95.27,95.42,95.26,95.36,70975.0,85.3516,85.486,85.3426,85.4322,70975.0
2021-04-14 09:45:00,95.36,95.44,95.32,95.39,119552.0,85.4322,85.5039,85.3964,85.4591,119552.0
2021-04-14 09:50:00,95.39,95.49,95.37,95.43,97127.0,85.4591,85.5487,85.4412,85.495,97127.0
2021-04-14 09:55:00,95.43,95.44,95.29,95.29,50959.0,85.495,85.5039,85.3695,85.3695,50959.0
2021-04-14 10:00:00,95.3,95.37,95.27,95.28,64304.0,85.3785,85.4412,85.3516,85.3606,64304.0
2021-04-14 10:05:00,95.29,95.32,95.21,95.31,47892.0,85.3695,85.3964,85.2979,85.3874,47892.0
2021-04-14 10:10:00,95.3,95.35,95.24,95.25,45535.0,85.3785,85.4233,85.3247,85.3337,45535.0
2021-04-14 10:15:00,95.25,95.25,95.1,95.15,66925.0,85.3337,85.3337,85.1993,85.2441,66925.0
2021-04-14 10:20:00,95.15,95.25,95.15,95.25,65515.0,85.2441,85.3337,85.2441,85.3337,65515.0
2021-04-14 10:25:00,95.26,95.34,95.24,95.34,46381.0,85.3426,85.4143,85.3247,85.4143,46381.0
2021-04-14 10:30:00,95.35,95.4,95.27,95.28,98256.0,85.4233,85.4681,85.3516,85.3606,98256.0
2021-04-14 10:35:00,95.29,95.29,95.23,95.25,60798.0,85.3695,85.3695,85.3158,85.3337,60798.0
2021-04-14 10:40:00,95.26,95.34,95.21,95.22,136341.0,85.3426,85.4143,85.2979,85.3068,136341.0
2021-04-14 10:45:00,95.22,95.24,95.17,95.22,49024.0,85.3068,85.3247,85.262,85.3068,49024.0
2021-04-14 10:50:00,95.23,95.25,95.13,95.17,52664.0,85.3158,85.3337,85.2262,85.262,52664.0
2021-04-14 10:55:00,95.17,95.18,95.0,95.01,44385.0,85.262,85.271,85.1097,85.1187,44385.0
2021-04-14 11:00:00,95.01,95.07,94.99,95.01,56306.0,85.1187,85.1724,85.1008,85.1187,56306.0
2021-04-14 11:05:00,95.0,95.08,94.93,95.02,178980.0,85.1097,85.1814,85.047,85.1276,178980.0
2021-04-14 11:10:00,95.02,95.15,95.0,95.12,50521.0,85.1276,85.2441,85.1097,85.2172,50521.0
2021-04-14 11:15:00,95.13,95.15,95.08,95.11,59958.0,85.2262,85.2441,85.1814,85.2083,59958.0
2021-04-14 11:20:00,95.1,95.14,94.99,94.99,93029.0,85.1993,85.2351,85.1008,85.1008,93029.0
2021-04-14 11:25:00,94.99,95.02,94.96,94.99,75252.0,85.1008,85.1276,85.0739,85.1008,75252.0
2021-04-14 11:30:00,95.0,95.07,94.97,94.99,67361.0,85.1097,85.1724,85.0828,85.1008,67361.0
2021-04-14 11:35:00,95.0,95.04,94.96,94.97,45232.0,85.1097,85.1456,85.0739,85.0828,45232.0
2021-04-14 11:40:00,94.96,94.97,94.92,94.95,33469.0,85.0739,85.0828,85.038,85.0649,33469.0
2021-04-14 11:45:00,94.95,94.97,94.89,94.96,49728.0,85.0649,85.0828,85.0112,85.0739,49728.0
2021-04-14 11:50:00,94.97,94.98,94.89,94.9,55718.0,85.0828,85.0918,85.0112,85.0201,55718.0
2021-04-14 11:55:00,94.89,94.93,94.88,94.89,28442.0,85.0112,85.047,85.0022,85.0112,28442.0
2021-04-14 12:00:00,94.88,94.93,94.84,94.84,50393.0,85.0022,85.047,84.9664,84.9664,50393.0
2021-04-14 12:05:00,94.83,94.95,94.82,94.92,59667.0,84.9574,85.0649,84.9485,85.038,59667.0
2021-04-14 12:10:00,94.92,94.93,94.85,94.86,26778.0,85.038,85.047,84.9753,84.9843,26778.0
2021-04-14 12:15:00,94.85,94.86,94.76,94.84,63090.0,84.9753,84.9843,84.8947,84.9664,63090.0
2021-04-14 12:20:00,94.84,94.91,94.83,94.91,49440.0,84.9664,85.0291,84.9574,85.0291,49440.0
2021-04-14 12:25:00,94.91,94.95,94.86,94.89,36253.0,85.0291,85.0649,84.9843,85.0112,36253.0
2021-04-14 12:30:00,94.89,94.92,94.88,94.92,39511.0,85.0112,85.038,85.0022,85.038,39511.0
2021-04-14 12:35:00,94.91,94.96,94.89,94.93,43062.0,85.0291,85.0739,85.0112,85.047,43062.0
2021-04-14 12:40:00,94.94,94.99,94.93,94.96,55966.0,85.056,85.1008,85.047,85.0739,55966.0
2021-04-14 12:45:00,94.95,94.96,94.93,94.96,35182.0,85.0649,85.0739,85.047,85.0739,35182.0
2021-04-14 12:50:00,94.96,95.0,94.96,94.97,64737.0,85.0739,85.1097,85.0739,85.0828,64737.0
2021-04-14 12:55:00,94.98,95.01,94.97,94.97,42668.0,85.0918,85.1187,85.0828,85.0828,42668.0
2021-04-14 13:00:00,94.97,94.98,94.88,94.97,85809.0,85.0828,85.0918,85.0022,85.0828,85809.0
2021-04-14 13:05:00,94.97,95.0,94.96,94.99,45546.0,85.0828,85.1097,85.0739,85.1008,45546.0
2021-04-14 13:10:00,94.99,94.99,94.94,94.99,50183.0,85.1008,85.1008,85.056,85.1008,50183.0
2021-04-14 13:15:00,94.98,95.02,94.97,95.01,41819.0,85.0918,85.1276,85.0828,85.1187,41819.0
2021-04-14 13:20:00,95.01,95.07,95.01,95.04,40187.0,85.1187,85.1724,85.1187,85.1456,40187.0
2021-04-14 13:25:00,95.05,95.07,95.02,95.03,32832.0,85.1545,85.1724,85.1276,85.1366,32832.0
2021-04-14 13:30:00,95.02,95.09,95.01,95.06,51739.0,85.1276,85.1903,85.1187,85.1635,51739.0
2021-04-14 13:35:00,95.05,95.07,95.02,95.03,52112.0,85.1545,85.1724,85.1276,85.1366,52112.0
2021-04-14 13:40:00,95.02,95.04,94.99,95.04,32465.0,85.1276,85.1456,85.1008,85.1456,32465.0
2021-04-14 13:45:00,95.03,95.07,95.03,95.03,36997.0,85.1366,85.1724,85.1366,85.1366,36997.0
2021-04-14 13:50:00,95.02,95.04,94.97,95.02,61265.0,85.1276,85.1456,85.0828,85.1276,61265.0
2021-04-14 13:55:00,95.03,95.04,94.81,94.85,70632.0,85.1366,85.1456,84.9395,84.9753,70632.0
2021-04-14 14:00:00,94.84,94.95,94.84,94.95,100112.0,84.9664,85.0649,84.9664,85.0649,100112.0
2021-04-14 14:05:00,94.94,94.94,94.76,94.78,95912.0,85.056,85.056,84.8947,84.9126,95912.0
2021-04-14 14:10:00,94.77,94.92,94.76,94.9,63580.0,84.9037,85.038,84.8947,85.0201,63580.0
2021-04-14 14:15:00,94.9,94.93,94.81,94.83,83728.0,85.0201,85.047,84.9395,84.9574,83728.0
2021-04-14 14:20:00,94.83,94.9,94.82,94.89,39341.0,84.9574,85.0201,84.9485,85.0112,39341.0
2021-04-14 14:25:00,94.9,94.94,94.85,94.88,67022.0,85.0201,85.056,84.9753,85.0022,67022.0
2021-04-14 14:30:00,94.88,94.9,94.74,94.74,47754.0,85.0022,85.0201,84.8768,84.8768,47754.0
2021-04-14 14:35:00,94.73,94.8,94.72,94.77,41324.0,84.8678,84.9305,84.8589,84.9037,41324.0
2021-04-14 14:40:00,94.79,94.88,94.77,94.87,35368.0,84.9216,85.0022,84.9037,84.9933,35368.0
2021-04-14 14:45:00,94.87,94.87,94.73,94.74,39468.0,84.9933,84.9933,84.8678,84.8768,39468.0
2021-04-14 14:50:00,94.76,94.76,94.66,94.67,53263.0,84.8947,84.8947,84.8051,84.8141,53263.0
2021-04-14 14:55:00,94.67,94.67,94.57,94.61,44100.0,84.8141,84.8141,84.7245,84.7603,44100.0
2021-04-14 15:00:00,94.61,94.62,94.51,94.6,52578.0,84.7603,84.7693,84.6707,84.7514,52578.0
2021-04-14 15:05:00,94.59,94.64,94.5,94.51,67200.0,84.7424,84.7872,84.6618,84.6707,67200.0
2021-04-14 15:10:00,94.51,94.6,94.5,94.58,60696.0,84.6707,84.7514,84.6618,84.7334,60696.0
2021-04-14 15:15:00,94.58,94.6,94.54,94.56,74595.0,84.7334,84.7514,84.6976,84.7155,74595.0
2021-04-14 15:20:00,94.56,94.62,94.51,94.61,82071.0,84.7155,84.7693,84.6707,84.7603,82071.0
2021-04-14 15:25:00,94.6,94.62,94.57,94.58,37236.0,84.7514,84.7693,84.7245,84.7334,37236.0
2021-04-14 15:30:00,94.58,94.61,94.52,94.54,143905.0,84.7334,84.7603,84.6797,84.6976,143905.0
2021-04-14 15:35:00,94.53,94.56,94.4,94.51,168206.0,84.6886,84.7155,84.5722,84.6707,168206.0
2021-04-14 15:40:00,94.51,94.59,94.48,94.58,166836.0,84.6707,84.7424,84.6439,84.7334,166836.0
2021-04-14 15:45:00,94.59,94.62,94.47,94.48,139810.0,84.7424,84.7693,84.6349,84.6439,139810.0
2021-04-14 15:50:00,94.48,94.53,94.4,94.41,423812.0,84.6439,84.6886,84.5722,84.5811,423812.0
2021-04-14 15:55:00,94.4,94.49,94.36,94.45,487557.0,84.5722,84.6528,84.5363,84.617,487557.0
2021-04-15 09:30:00,95.06,95.27,94.87,95.14,62665.0,85.1635,85.3516,84.9933,85.2351,62665.0
2021-04-15 09:35:00,95.13,95.17,94.97,95.02,123563.0,85.2262,85.262,85.0828,85.1276,123563.0
2021-04-15 09:40:00,95.02,95.15,94.95,94.96,103934.0,85.1276,85.2441,85.0649,85.0739,103934.0
2021-04-15 09:45:00,94.97,95.06,94.91,95.04,163825.0,85.0828,85.1635,85.0291,85.1456,163825.0
2021-04-15 09:50:00,95.05,95.12,95.0,95.01,109366.0,85.1545,85.2172,85.1097,85.1187,109366.0
2021-04-15 09:55:00,95.0,95.0,94.89,94.97,122814.0,85.1097,85.1097,85.0112,85.0828,122814.0
2021-04-15 10:00:00,94.97,95.08,94.97,95.05,107932.0,85.0828,85.1814,85.0828,85.1545,107932.0
2021-04-15 10:05:00,95.04,95.15,95.03,95.15,66880.0,85.1456,85.2441,85.1366,85.2441,66880.0
2021-04-15 10:10:00,95.15,95.21,95.12,95.21,48760.0,85.2441,85.2979,85.2172,85.2979,48760.0
2021-04-15 10:15:00,95.22,95.28,95.15,95.18,59042.0,85.3068,85.3606,85.2441,85.271,59042.0
2021-04-15 10:20:00,95.18,95.33,95.18,95.31,53188.0,85.271,85.4054,85.271,85.3874,53188.0
2021-04-15 10:25:00,95.31,95.31,95.24,95.29,46070.0,85.3874,85.3874,85.3247,85.3695,46070.0
2021-04-15 10:30:00,95.3,95.42,95.3,95.4,108543.0,85.3785,85.486,85.3785,85.4681,108543.0
2021-04-15 10:35:00,95.4,95.4,95.32,95.34,276373.0,85.4681,85.4681,85.3964,85.4143,276373.0
2021-04-15 10:40:00,95.34,95.5,95.32,95.48,118218.0,85.4143,85.5577,85.3964,85.5397,118218.0
2021-04-15 10:45:00,95.49,95.49,95.39,95.45,162678.0,85.5487,85.5487,85.4591,85.5129,162678.0
2021-04-15 10:50:00,95.46,95.49,95.44,95.48,55046.0,85.5218,85.5487,85.5039,85.5397,55046.0
2021-04-15 10:55:00,95.48,95.49,95.43,95.45,37986.0,85.5397,85.5487,85.495,85.5129,37986.0
2021-04-15 11:00:00,95.45,95.58,95.45,95.53,64889.0,85.5129,85.6293,85.5129,85.5845,64889.0
2021-04-15 11:05:00,95.53,95.63,95.51,95.63,67886.0,85.5845,85.6741,85.5666,85.6741,67886.0
2021-04-15 11:10:00,95.61,95.61,95.56,95.57,70672.0,85.6562,85.6562,85.6114,85.6204,70672.0
2021-04-15 11:15:00,95.58,95.59,95.55,95.56,75908.0,85.6293,85.6383,85.6025,85.6114,75908.0
2021-04-15 11:20:00,95.57,95.59,95.5,95.54,117461.0,85.6204,85.6383,85.5577,85.5935,117461.0
2021-04-15 11:25:00,95.54,95.54,95.47,95.51,127913.0,85.5935,85.5935,85.5308,85.5666,127913.0
2021-04-15 11:30:00,95.51,95.6,95.51,95.6,128629.0,85.5666,85.6473,85.5666,85.6473,128629.0
2021-04-15 11:35:00,95.6,95.64,95.59,95.62,54010.0,85.6473,85.6831,85.6383,85.6652,54010.0
2021-04-15 11:40:00,95.63,95.63,95.48,95.48,35221.0,85.6741,85.6741,85.5397,85.5397,35221.0
2021-04-15 11:45:00,95.49,95.51,95.45,95.48,52759.0,85.5487,85.5666,85.5129,85.5397,52759.0
2021-04-15 11:50:00,95.49,95.54,95.46,95.54,37365.0,85.5487,85.5935,85.5218,85.5935,37365.0
2021-04-15 11:55:00,95.53,95.6,95.52,95.56,36965.0,85.5845,85.6473,85.5756,85.6114,36965.0
2021-04-15 12:00:00,95.56,95.69,95.55,95.69,41243.0,85.6114,85.7279,85.6025,85.7279,41243.0
2021-04-15 12:05:00,95.69,95.76,95.68,95.76,40108.0,85.7279,85.7906,85.7189,85.7906,40108.0
2021-04-15 12:10:00,95.76,95.79,95.74,95.76,35305.0,85.7906,85.8175,85.7727,85.7906,35305.0
2021-04-15 12:15:00,95.76,95.81,95.75,95.78,68758.0,85.7906,85.8354,85.7816,85.8085,68758.0
2021-04-15 12:20:00,95.78,95.8,95.74,95.75,57047.0,85.8085,85.8264,85.7727,85.7816,57047.0
2021-04-15 12:25:00,95.74,95.76,95.72,95.74,104284.0,85.7727,85.7906,85.7548,85.7727,104284.0
2021-04-15 12:30:00,95.75,95.79,95.7,95.7,111902.0,85.7816,85.8175,85.7368,85.7368,111902.0
2021-04-15 12:35:00,95.69,95.72,95.67,95.69,85060.0,85.7279,85.7548,85.71,85.7279,85060.0
2021-04-15 12:40:00,95.7,95.71,95.67,95.68,24702.0,85.7368,85.7458,85.71,85.7189,24702.0
2021-04-15 12:45:00,95.68,95.74,95.67,95.73,73611.0,85.7189,85.7727,85.71,85.7637,73611.0
2021-04-15 12:50:00,95.74,95.77,95.71,95.74,78327.0,85.7727,85.7996,85.7458,85.7727,78327.0
2021-04-15 12:55:00,95.75,95.77,95.72,95.76,39096.0,85.7816,85.7996,85.7548,85.7906,39096.0
2021-04-15 13:00:00,95.76,95.77,95.67,95.7,40644.0,85.7906,85.7996,85.71,85.7368,40644.0
2021-04-15 13:05:00,95.68,95.69,95.64,95.66,34577.0,85.7189,85.7279,85.6831,85.701,34577.0
2021-04-15 13:10:00,95.66,95.74,95.65,95.73,41156.0,85.701,85.7727,85.692,85.7637,41156.0
2021-04-15 13:15:00,95.73,95.8,95.73,95.76,63231.0,85.7637,85.8264,85.7637,85.7906,63231.0
2021-04-15 13:20:00,95.76,95.79,95.7,95.7,50204.0,85.7906,85.8175,85.7368,85.7368,50204.0
2021-04-15 13:25:00,95.71,95.72,95.61,95.63,77438.0,85.7458,85.7548,85.6562,85.6741,77438.0
2021-04-15 13:30:00,95.64,95.66,95.58,95.59,165187.0,85.6831,85.701,85.6293,85.6383,165187.0
2021-04-15 13:35:00,95.59,95.66,95.59,95.64,41460.0,85.6383,85.701,85.6383,85.6831,41460.0
2021-04-15 13:40:00,95.65,95.72,95.65,95.72,22835.0,85.692,85.7548,85.692,85.7548,22835.0
2021-04-15 13:45:00,95.73,95.75,95.72,95.72,34545.0,85.7637,85.7816,85.7548,85.7548,34545.0
2021-04-15 13:50:00,95.72,95.72,95.68,95.69,38850.0,85.7548,85.7548,85.7189,85.7279,38850.0
2021-04-15 13:55:00,95.68,95.7,95.65,95.67,36758.0,85.7189,85.7368,85.692,85.71,36758.0
2021-04-15 14:00:00,95.68,95.7,95.65,95.67,29876.0,85.7189,85.7368,85.692,85.71,29876.0
2021-04-15 14:05:00,95.65,95.65,95.57,95.61,53930.0,85.692,85.692,85.6204,85.6562,53930.0
2021-04-15 14:10:00,95.6,95.7,95.6,95.69,45265.0,85.6473,85.7368,85.6473,85.7279,45265.0
2021-04-15 14:15:00,95.69,95.8,95.69,95.74,66444.0,85.7279,85.8264,85.7279,85.7727,66444.0
2021-04-15 14:20:00,95.76,95.79,95.73,95.78,63239.0,85.7906,85.8175,85.7637,85.8085,63239.0
2021-04-15 14:25:00,95.79,95.84,95.78,95.82,53922.0,85.8175,85.8623,85.8085,85.8443,53922.0
2021-04-15 14:30:00,95.83,95.88,95.82,95.85,59994.0,85.8533,85.8981,85.8443,85.8712,59994.0
2021-04-15 14:35:00,95.85,95.9,95.84,95.88,30725.0,85.8712,85.916,85.8623,85.8981,30725.0
2021-04-15 14:40:00,95.88,95.93,95.87,95.89,84388.0,85.8981,85.9429,85.8891,85.9071,84388.0
2021-04-15 14:45:00,95.89,95.9,95.82,95.83,61795.0,85.9071,85.916,85.8443,85.8533,61795.0
2021-04-15 14:50:00,95.83,95.86,95.79,95.81,67794.0,85.8533,85.8802,85.8175,85.8354,67794.0
2021-04-15 14:55:00,95.82,95.83,95.8,95.82,44842.0,85.8443,85.8533,85.8264,85.8443,44842.0
2021-04-15 15:00:00,95.81,95.9,95.81,95.84,58271.0,85.8354,85.916,85.8354,85.8623,58271.0
2021-04-15 15:05:00,95.83,95.85,95.75,95.75,53043.0,85.8533,85.8712,85.7816,85.7816,53043.0
2021-04-15 15:10:00,95.75,95.78,95.73,95.74,47130.0,85.7816,85.8085,85.7637,85.7727,47130.0
2021-04-15 15:15:00,95.74,95.77,95.69,95.73,90753.0,85.7727,85.7996,85.7279,85.7637,90753.0
2021-04-15 15:20:00,95.73,95.75,95.69,95.74,86081.0,85.7637,85.7816,85.7279,85.7727,86081.0
2021-04-15 15:25:00,95.74,95.74,95.69,95.72,98779.0,85.7727,85.7727,85.7279,85.7548,98779.0
2021-04-15 15:30:00,95.72,95.76,95.69,95.69,94406.0,85.7548,85.7906,85.7279,85.7279,94406.0
2021-04-15 15:35:00,95.69,95.74,95.64,95.73,66454.0,85.7279,85.7727,85.6831,85.7637,66454.0
2021-04-15 15:40:00,95.73,95.85,95.73,95.84,108892.0,85.7637,85.8712,85.7637,85.8623,108892.0
2021-04-15 15:45:00,95.84,95.97,95.83,95.88,192507.0,85.8623,85.9787,85.8533,85.8981,192507.0
2021-04-15 15:50:00,95.88,96.06,95.86,95.97,644041.0,85.8981,86.0594,85.8802,85.9787,644041.0
2021-04-15 15:55:00,95.96,96.13,95.96,96.11,1310358.0,85.9698,86.1221,85.9698,86.1042,1310358.0
2021-04-16 09:30:00,96.4,96.58,96.08,96.18,97283.0,86.364,86.5252,86.0773,86.1669,97283.0
2021-04-16 09:35:00,96.17,96.31,96.11,96.3,43675.0,86.1579,86.2833,86.1042,86.2744,43675.0
2021-04-16 09:40:00,96.33,96.37,96.22,96.35,44851.0,86.3013,86.3371,86.2027,86.3192,44851.0
2021-04-16 09:45:00,96.35,96.38,96.21,96.37,43383.0,86.3192,86.346,86.1937,86.3371,43383.0
2021-04-16 09:50:00,96.37,96.38,96.25,96.32,59708.0,86.3371,86.346,86.2296,86.2923,59708.0
2021-04-16 09:55:00,96.34,96.35,96.23,96.28,39328.0,86.3102,86.3192,86.2117,86.2565,39328.0
2021-04-16 10:00:00,96.27,96.27,96.11,96.17,25564.0,86.2475,86.2475,86.1042,86.1579,25564.0
2021-04-16 10:05:00,96.14,96.26,96.13,96.21,20815.0,86.131,86.2385,86.1221,86.1937,20815.0
2021-04-16 10:10:00,96.21,96.26,96.02,96.05,49906.0,86.1937,86.2385,86.0235,86.0504,49906.0
2021-04-16 10:15:00,96.05,96.11,96.02,96.11,97573.0,86.0504,86.1042,86.0235,86.1042,97573.0
2021-04-16 10:20:00,96.11,96.11,96.02,96.02,126232.0,86.1042,86.1042,86.0235,86.0235,126232.0
2021-04-16 10:25:00,96.01,96.1,95.99,96.05,79120.0,86.0146,86.0952,85.9966,86.0504,79120.0
2021-04-16 10:30:00,96.04,96.13,96.01,96.07,103083.0,86.0414,86.1221,86.0146,86.0683,103083.0
2021-04-16 10:35:00,96.07,96.11,96.01,96.1,98816.0,86.0683,86.1042,86.0146,86.0952,98816.0
2021-04-16 10:40:00,96.09,96.15,96.08,96.13,49674.0,86.0862,86.14,86.0773,86.1221,49674.0
2021-04-16 10:45:00,96.14,96.22,96.11,96.12,54537.0,86.131,86.2027,86.1042,86.1131,54537.0
2021-04-16 10:50:00,96.12,96.15,96.09,96.14,72711.0,86.1131,86.14,86.0862,86.131,72711.0
2021-04-16 10:55:00,96.15,96.22,96.13,96.16,70725.0,86.14,86.2027,86.1221,86.149,70725.0
2021-04-16 11:00:00,96.15,96.27,96.15,96.21,64279.0,86.14,86.2475,86.14,86.1937,64279.0
2021-04-16 11:05:00,96.22,96.23,96.18,96.19,47289.0,86.2027,86.2117,86.1669,86.1758,47289.0
2021-04-16 11:10:00,96.2,96.21,96.08,96.12,42404.0,86.1848,86.1937,86.0773,86.1131,42404.0
2021-04-16 11:15:00,96.12,96.18,96.09,96.15,53888.0,86.1131,86.1669,86.0862,86.14,53888.0
2021-04-16 11:20:00,96.14,96.24,96.13,96.2,43457.0,86.131,86.2206,86.1221,86.1848,43457.0
2021-04-16 11:25:00,96.19,96.19,96.13,96.17,47853.0,86.1758,86.1758,86.1221,86.1579,47853.0
2021-04-16 11:30:00,96.17,96.2,96.16,96.18,52838.0,86.1579,86.1848,86.149,86.1669,52838.0
2021-04-16 11:35:00,96.19,96.21,96.16,96.18,31127.0,86.1758,86.1937,86.149,86.1669,31127.0
2021-04-16 11:40:00,96.18,96.18,96.08,96.16,41226.0,86.1669,86.1669,86.0773,86.149,41226.0
2021-04-16 11:45:00,96.17,96.27,96.16,96.25,30112.0,86.1579,86.2475,86.149,86.2296,30112.0
2021-04-16 11:50:00,96.25,96.29,96.25,96.28,27316.0,86.2296,86.2654,86.2296,86.2565,27316.0
2021-04-16 11:55:00,96.28,96.28,96.24,96.28,20533.0,86.2565,86.2565,86.2206,86.2565,20533.0
2021-04-16 12:00:00,96.29,96.32,96.28,96.29,17839.0,86.2654,86.2923,86.2565,86.2654,17839.0
2021-04-16 12:05:00,96.29,96.3,96.25,96.27,19349.0,86.2654,86.2744,86.2296,86.2475,19349.0
2021-04-16 12:10:00,96.27,96.31,96.25,96.29,29056.0,86.2475,86.2833,86.2296,86.2654,29056.0
2021-04-16 12:15:00,96.3,96.33,96.29,96.32,12822.0,86.2744,86.3013,86.2654,86.2923,12822.0
2021-04-16 12:20:00,96.33,96.37,96.31,96.35,12221.0,86.3013,86.3371,86.2833,86.3192,12221.0
2021-04-16 12:25:00,96.35,96.36,96.33,96.34,6533.0,86.3192,86.3281,86.3013,86.3102,6533.0
2021-04-16 12:30:00,96.34,96.36,96.33,96.34,8357.0,86.3102,86.3281,86.3013,86.3102,8357.0
2021-04-16 12:35:00,96.34,96.38,96.33,96.36,14755.0,86.3102,86.346,86.3013,86.3281,14755.0
2021-04-16 12:40:00,96.34,96.35,96.31,96.32,14797.0,86.3102,86.3192,86.2833,86.2923,14797.0
2021-04-16 12:45:00,96.33,96.35,96.29,96.29,12746.0,86.3013,86.3192,86.2654,86.2654,12746.0
2021-04-16 12:50:00,96.28,96.3,96.23,96.3,13479.0,86.2565,86.2744,86.2117,86.2744,13479.0
2021-04-16 12:55:00,96.3,96.32,96.28,96.32,9932.0,86.2744,86.2923,86.2565,86.2923,9932.0
2021-04-16 13:00:00,96.32,96.34,96.27,96.28,13746.0,86.2923,86.3102,86.2475,86.2565,13746.0
2021-04-16 13:05:00,96.28,96.38,96.27,96.35,18771.0,86.2565,86.346,86.2475,86.3192,18771.0
2021-04-16 13:10:00,96.35,96.38,96.34,96.36,11324.0,86.3192,86.346,86.3102,86.3281,11324.0
2021-04-16 13:15:00,96.36,96.39,96.35,96.37,10692.0,86.3281,86.355,86.3192,86.3371,10692.0
2021-04-16 13:20:00,96.38,96.39,96.34,96.39,12250.0,86.346,86.355,86.3102,86.355,12250.0
2021-04-16 13:25:00,96.39,96.45,96.37,96.4,46924.0,86.355,86.4088,86.3371,86.364,46924.0
2021-04-16 13:30:00,96.4,96.44,96.36,96.42,30818.0,86.364,86.3998,86.3281,86.3819,30818.0
2021-04-16 13:35:00,96.42,96.48,96.4,96.44,21618.0,86.3819,86.4356,86.364,86.3998,21618.0
2021-04-16 13:40:00,96.43,96.46,96.42,96.46,7354.0,86.3908,86.4177,86.3819,86.4177,7354.0
2021-04-16 13:45:00,96.47,96.48,96.44,96.47,14523.0,86.4267,86.4356,86.3998,86.4267,14523.0
2021-04-16 13:50:00,96.47,96.48,96.43,96.45,13559.0,86.4267,86.4356,86.3908,86.4088,13559.0
2021-04-16 13:55:00,96.45,96.45,96.39,96.39,10367.0,86.4088,86.4088,86.355,86.355,10367.0
2021-04-16 14:00:00,96.39,96.43,96.36,96.43,12844.0,86.355,86.3908,86.3281,86.3908,12844.0
2021-04-16 14:05:00,96.43,96.43,96.39,96.43,11528.0,86.3908,86.3908,86.355,86.3908,11528.0
2021-04-16 14:10:00,96.44,96.47,96.41,96.42,12328.0,86.3998,86.4267,86.3729,86.3819,12328.0
2021-04-16 14:15:00,96.42,96.45,96.41,96.43,6100.0,86.3819,86.4088,86.3729,86.3908,6100.0
2021-04-16 14:20:00,96.42,96.51,96.42,96.5,19033.0,86.3819,86.4625,86.3819,86.4536,19033.0
2021-04-16 14:25:00,96.51,96.51,96.45,96.45,12022.0,86.4625,86.4625,86.4088,86.4088,12022.0
2021-04-16 14:30:00,96.45,96.51,96.45,96.5,13509.0,86.4088,86.4625,86.4088,86.4536,13509.0
2021-04-16 14:35:00,96.49,96.52,96.46,96.51,29271.0,86.4446,86.4715,86.4177,86.4625,29271.0
2021-04-16 14:40:00,96.51,96.56,96.49,96.54,20025.0,86.4625,86.5073,86.4446,86.4894,20025.0
2021-04-16 14:45:00,96.53,96.54,96.49,96.51,18764.0,86.4804,86.4894,86.4446,86.4625,18764.0
2021-04-16 14:50:00,96.52,96.55,96.49,96.54,29208.0,86.4715,86.4983,86.4446,86.4894,29208.0
2021-04-16 14:55:00,96.53,96.54,96.5,96.53,41289.0,86.4804,86.4894,86.4536,86.4804,41289.0
2021-04-16 15:00:00,96.53,96.59,96.52,96.53,47360.0,86.4804,86.5342,86.4715,86.4804,47360.0
2021-04-16 15:05:00,96.53,96.55,96.51,96.53,97713.0,86.4804,86.4983,86.4625,86.4804,97713.0
2021-04-16 15:10:00,96.52,96.56,96.5,96.54,75601.0,86.4715,86.5073,86.4536,86.4894,75601.0
2021-04-16 15:15:00,96.55,96.55,96.49,96.5,59582.0,86.4983,86.4983,86.4446,86.4536,59582.0
2021-04-16 15:20:00,96.5,96.54,96.44,96.48,65741.0,86.4536,86.4894,86.3998,86.4356,65741.0
2021-04-16 15:25:00,96.46,96.51,96.45,96.48,23918.0,86.4177,86.4625,86.4088,86.4356,23918.0
2021-04-16 15:30:00,96.48,96.5,96.43,96.48,73527.0,86.4356,86.4536,86.3908,86.4356,73527.0
2021-04-16 15:35:00,96.48,96.58,96.48,96.58,100171.0,86.4356,86.5252,86.4356,86.5252,100171.0
2021-04-16 15:40:00,96.58,96.61,96.52,96.56,94196.0,86.5252,86.5521,86.4715,86.5073,94196.0
2021-04-16 15:45:00,96.55,96.55,96.49,96.52,238143.0,86.4983,86.4983,86.4446,86.4715,238143.0
2021-04-16 15:50:00,96.51,96.58,96.37,96.38,140254.0,86.4625,86.5252,86.3371,86.346,140254.0
2021-04-16 15:55:00,96.38,96.4,96.28,96.31,210019.0,86.346,86.364,86.2565,86.2833,210019.0
2021-04-19 09:30:00,96.38,96.44,95.87,96.0,92988.0,86.346,86.3998,85.8891,86.0056,92988.0
2021-04-19 09:35:00,96.0,96.01,95.85,95.92,68043.0,86.0056,86.0146,85.8712,85.9339,68043.0
2021-04-19 09:40:00,95.92,96.11,95.87,96.07,80192.0,85.9339,86.1042,85.8891,86.0683,80192.0
2021-04-19 09:45:00,96.08,96.34,96.07,96.34,64899.0,86.0773,86.3102,86.0683,86.3102,64899.0
2021-04-19 09:50:00,96.33,96.37,96.24,96.31,52844.0,86.3013,86.3371,86.2206,86.2833,52844.0
2021-04-19 09:55:00,96.3,96.4,96.26,96.33,71467.0,86.2744,86.364,86.2385,86.3013,71467.0
2021-04-19 10:00:00,96.32,96.32,96.05,96.08,74550.0,86.2923,86.2923,86.0504,86.0773,74550.0
2021-04-19 10:05:00,96.08,96.14,96.04,96.09,39435.0,86.0773,86.131,86.0414,86.0862,39435.0
2021-04-19 10:10:00,96.07,96.28,96.04,96.25,64725.0,86.0683,86.2565,86.0414,86.2296,64725.0
2021-04-19 10:15:00,96.26,96.39,96.26,96.36,41164.0,86.2385,86.355,86.2385,86.3281,41164.0
2021-04-19 10:20:00,96.38,96.43,96.37,96.39,37774.0,86.346,86.3908,86.3371,86.355,37774.0
2021-04-19 10:25:00,96.36,96.4,96.27,96.27,29153.0,86.3281,86.364,86.2475,86.2475,29153.0
2021-04-19 10:30:00,96.29,96.29,96.2,96.23,39821.0,86.2654,86.2654,86.1848,86.2117,39821.0
2021-04-19 10:35:00,96.23,96.34,96.2,96.33,40926.0,86.2117,86.3102,86.1848,86.3013,40926.0
2021-04-19 10:40:00,96.33,96.33,96.24,96.27,24309.0,86.3013,86.3013,86.2206,86.2475,24309.0
2021-04-19 10:45:00,96.27,96.3,96.13,96.3,48611.0,86.2475,86.2744,86.1221,86.2744,48611.0
2021-04-19 10:50:00,96.29,96.3,96.23,96.23,90235.0,86.2654,86.2744,86.2117,86.2117,90235.0
2021-04-19 10:55:00,96.24,96.28,96.19,96.2,63576.0,86.2206,86.2565,86.1758,86.1848,63576.0
2021-04-19 11:00:00,96.21,96.25,96.16,96.2,35480.0,86.1937,86.2296,86.149,86.1848,35480.0
2021-04-19 11:05:00,96.2,96.27,96.18,96.23,16307.0,86.1848,86.2475,86.1669,86.2117,16307.0
2021-04-19 11:10:00,96.26,96.35,96.22,96.34,38237.0,86.2385,86.3192,86.2027,86.3102,38237.0
2021-04-19 11:15:00,96.34,96.4,96.32,96.39,40046.0,86.3102,86.364,86.2923,86.355,40046.0
2021-04-19 11:20:00,96.39,96.47,96.38,96.39,34294.0,86.355,86.4267,86.346,86.355,34294.0
2021-04-19 11:25:00,96.38,96.43,96.34,96.43,46215.0,86.346,86.3908,86.3102,86.3908,46215.0
2021-04-19 11:30:00,96.43,96.46,96.37,96.43,58338.0,86.3908,86.4177,86.3371,86.3908,58338.0
2021-04-19 11:35:00,96.43,96.43,96.33,96.34,11573.0,86.3908,86.3908,86.3013,86.3102,11573.0
2021-04-19 11:40:00,96.35,96.38,96.25,96.26,20464.0,86.3192,86.346,86.2296,86.2385,20464.0
2021-04-19 11:45:00,96.25,96.33,96.23,96.31,6805.0,86.2296,86.3013,86.2117,86.2833,6805.0
2021-04-19 11:50:00,96.32,96.35,96.31,96.31,10710.0,86.2923,86.3192,86.2833,86.2833,10710.0
2021-04-19 11:55:00,96.3,96.3,96.24,96.28,9331.0,86.2744,86.2744,86.2206,86.2565,9331.0
2021-04-19 12:00:00,96.29,96.35,96.26,96.26,17080.0,86.2654,86.3192,86.2385,86.2385,17080.0
2021-04-19 12:05:00,96.25,96.39,96.25,96.37,11694.0,86.2296,86.355,86.2296,86.3371,11694.0
2021-04-19 12:10:00,96.37,96.4,96.31,96.32,10058.0,86.3371,86.364,86.2833,86.2923,10058.0
2021-04-19 12:15:00,96.32,96.32,96.27,96.3,11082.0,86.2923,86.2923,86.2475,86.2744,11082.0
2021-04-19 12:20:00,96.3,96.31,96.26,96.27,11912.0,86.2744,86.2833,86.2385,86.2475,11912.0
2021-04-19 12:25:00,96.26,96.27,96.19,96.21,11830.0,86.2385,86.2475,86.1758,86.1937,11830.0
2021-04-19 12:30:00,96.22,96.23,96.18,96.22,14664.0,86.2027,86.2117,86.1669,86.2027,14664.0
2021-04-19 12:35:00,96.21,96.3,96.21,96.29,12510.0,86.1937,86.2744,86.1937,86.2654,12510.0
2021-04-19 12:40:00,96.28,96.31,96.24,96.28,17903.0,86.2565,86.2833,86.2206,86.2565,17903.0
2021-04-19 12:45:00,96.28,96.31,96.24,96.31,62851.0,86.2565,86.2833,86.2206,86.2833,62851.0
2021-04-19 12:50:00,96.3,96.31,96.24,96.24,56453.0,86.2744,86.2833,86.2206,86.2206,56453.0
2021-04-19 12:55:00,96.24,96.25,96.19,96.24,17613.0,86.2206,86.2296,86.1758,86.2206,17613.0
2021-04-19 13:00:00,96.22,96.28,96.2,96.28,28929.0,86.2027,86.2565,86.1848,86.2565,28929.0
2021-04-19 13:05:00,96.29,96.29,96.25,96.26,13403.0,86.2654,86.2654,86.2296,86.2385,13403.0
2021-04-19 13:10:00,96.25,96.3,96.24,96.29,26241.0,86.2296,86.2744,86.2206,86.2654,26241.0
2021-04-19 13:15:00,96.29,96.47,96.28,96.47,22487.0,86.2654,86.4267,86.2565,86.4267,22487.0
2021-04-19 13:20:00,96.48,96.48,96.32,96.34,18117.0,86.4356,86.4356,86.2923,86.3102,18117.0
2021-04-19 13:25:00,96.34,96.37,96.29,96.3,11179.0,86.3102,86.3371,86.2654,86.2744,11179.0
2021-04-19 13:30:00,96.3,96.32,96.24,96.31,14905.0,86.2744,86.2923,86.2206,86.2833,14905.0
2021-04-19 13:35:00,96.32,96.38,96.32,96.36,27820.0,86.2923,86.346,86.2923,86.3281,27820.0
2021-04-19 13:40:00,96.35,96.36,96.29,96.31,11390.0,86.3192,86.3281,86.2654,86.2833,11390.0
2021-04-19 13:45:00,96.29,96.33,96.28,96.3,23261.0,86.2654,86.3013,86.2565,86.2744,23261.0
2021-04-19 13:50:00,96.31,96.32,96.28,96.31,20657.0,86.2833,86.2923,86.2565,86.2833,20657.0
2021-04-19 13:55:00,96.31,96.33,96.28,96.3,27828.0,86.2833,86.3013,86.2565,86.2744,27828.0
2021-04-19 14:00:00,96.29,96.34,96.26,96.34,20325.0,86.2654,86.3102,86.2385,86.3102,20325.0
2021-04-19 14:05:00,96.35,96.37,96.29,96.32,11843.0,86.3192,86.3371,86.2654,86.2923,11843.0
2021-04-19 14:10:00,96.31,96.35,96.29,96.34,11047.0,86.2833,86.3192,86.2654,86.3102,11047.0
2021-04-19 14:15:00,96.34,96.42,96.34,96.4,107893.0,86.3102,86.3819,86.3102,86.364,107893.0
2021-04-19 14:20:00,96.4,96.44,96.37,96.41,10606.0,86.364,86.3998,86.3371,86.3729,10606.0
2021-04-19 14:25:00,96.41,96.41,96.38,96.39,9442.0,86.3729,86.3729,86.346,86.355,9442.0
2021-04-19 14:30:00,96.38,96.39,96.36,96.38,17028.0,86.346,86.355,86.3281,86.346,17028.0
2021-04-19 14:35:00,96.38,96.38,96.31,96.34,11736.0,86.346,86.346,86.2833,86.3102,11736.0
2021-04-19 14:40:00,96.34,96.44,96.34,96.42,28223.0,86.3102,86.3998,86.3102,86.3819,28223.0
2021-04-19 14:45:00,96.42,96.49,96.4,96.47,16806.0,86.3819,86.4446,86.364,86.4267,16806.0
2021-04-19 14:50:00,96.47,96.49,96.42,96.44,22653.0,86.4267,86.4446,86.3819,86.3998,22653.0
2021-04-19 14:55:00,96.44,96.47,96.43,96.45,22161.0,86.3998,86.4267,86.3908,86.4088,22161.0
2021-04-19 15:00:00,96.45,96.46,96.38,96.39,17604.0,86.4088,86.4177,86.346,86.355,17604.0
2021-04-19 15:05:00,96.38,96.43,96.36,96.37,34575.0,86.346,86.3908,86.3281,86.3371,34575.0
2021-04-19 15:10:00,96.38,96.42,96.31,96.33,24422.0,86.346,86.3819,86.2833,86.3013,24422.0
2021-04-19 15:15:00,96.34,96.36,96.28,96.28,36183.0,86.3102,86.3281,86.2565,86.2565,36183.0
2021-04-19 15:20:00,96.29,96.32,96.25,96.27,57880.0,86.2654,86.2923,86.2296,86.2475,57880.0
2021-04-19 15:25:00,96.27,96.32,96.25,96.31,32269.0,86.2475,86.2923,86.2296,86.2833,32269.0
2021-04-19 15:30:00,96.3,96.37,96.28,96.36,62425.0,86.2744,86.3371,86.2565,86.3281,62425.0
2021-04-19 15:35:00,96.36,96.43,96.32,96.41,56783.0,86.3281,86.3908,86.2923,86.3729,56783.0
2021-04-19 15:40:00,96.41,96.49,96.39,96.46,29766.0,86.3729,86.4446,86.355,86.4177,29766.0
2021-04-19 15:45:00,96.46,96.5,96.42,96.44,75902.0,86.4177,86.4536,86.3819,86.3998,75902.0
2021-04-19 15:50:00,96.43,96.55,96.39,96.54,187160.0,86.3908,86.4983,86.355,86.4894,187160.0
2021-04-19 15:55:00,96.54,96.58,96.49,96.57,649645.0,86.4894,86.5252,86.4446,86.5163,649645.0
2021-04-20 09:30:00,96.33,96.8,96.33,96.74,99687.0,86.3013,86.7223,86.3013,86.6686,99687.0
2021-04-20 09:35:00,96.76,97.03,96.72,97.0,61169.0,86.6865,86.9284,86.6507,86.9015,61169.0
2021-04-20 09:40:00,97.0,97.27,96.95,97.27,54668.0,86.9015,87.1434,86.8567,87.1434,54668.0
2021-04-20 09:45:00,97.28,97.42,97.23,97.38,59814.0,87.1523,87.2778,87.1076,87.2419,59814.0
2021-04-20 09:50:00,97.38,97.46,97.27,97.34,50781.0,87.2419,87.3136,87.1434,87.2061,50781.0
2021-04-20 09:55:00,97.35,97.49,97.33,97.39,91176.0,87.2151,87.3405,87.1971,87.2509,91176.0
2021-04-20 10:00:00,97.39,97.53,97.38,97.47,68193.0,87.2509,87.3763,87.2419,87.3226,68193.0
2021-04-20 10:05:00,97.47,97.6,97.46,97.55,48210.0,87.3226,87.439,87.3136,87.3942,48210.0
2021-04-20 10:10:00,97.54,97.55,97.43,97.48,61398.0,87.3853,87.3942,87.2867,87.3315,61398.0
2021-04-20 10:15:00,97.47,97.55,97.45,97.49,65119.0,87.3226,87.3942,87.3047,87.3405,65119.0
2021-04-20 10:20:00,97.49,97.54,97.43,97.52,60874.0,87.3405,87.3853,87.2867,87.3674,60874.0
2021-04-20 10:25:00,97.53,97.53,97.32,97.36,75465.0,87.3763,87.3763,87.1882,87.224,75465.0
2021-04-20 10:30:00,97.35,97.38,97.26,97.31,78402.0,87.2151,87.2419,87.1344,87.1792,78402.0
2021-04-20 10:35:00,97.31,97.45,97.27,97.42,52201.0,87.1792,87.3047,87.1434,87.2778,52201.0
2021-04-20 10:40:00,97.42,97.48,97.33,97.43,50958.0,87.2778,87.3315,87.1971,87.2867,50958.0
2021-04-20 10:45:00,97.43,97.44,97.35,97.36,29247.0,87.2867,87.2957,87.2151,87.224,29247.0
2021-04-20 10:50:00,97.35,97.39,97.33,97.34,41154.0,87.2151,87.2509,87.1971,87.2061,41154.0
2021-04-20 10:55:00,97.36,97.51,97.29,97.47,57684.0,87.224,87.3584,87.1613,87.3226,57684.0
2021-04-20 11:00:00,97.47,97.49,97.39,97.48,42191.0,87.3226,87.3405,87.2509,87.3315,42191.0
2021-04-20 11:05:00,97.49,97.56,97.46,97.55,48621.0,87.3405,87.4032,87.3136,87.3942,48621.0
2021-04-20 11:10:00,97.55,97.64,97.53,97.59,56440.0,87.3942,87.4749,87.3763,87.4301,56440.0
2021-04-20 11:15:00,97.59,97.67,97.52,97.65,74911.0,87.4301,87.5017,87.3674,87.4838,74911.0
2021-04-20 11:20:00,97.65,97.66,97.51,97.59,55274.0,87.4838,87.4928,87.3584,87.4301,55274.0
2021-04-20 11:25:00,97.59,97.66,97.57,97.61,86652.0,87.4301,87.4928,87.4122,87.448,86652.0
2021-04-20 11:30:00,97.61,97.63,97.5,97.57,73076.0,87.448,87.4659,87.3494,87.4122,73076.0
2021-04-20 11:35:00,97.57,97.58,97.45,97.48,46076.0,87.4122,87.4211,87.3047,87.3315,46076.0
2021-04-20 11:40:00,97.47,97.53,97.44,97.49,47020.0,87.3226,87.3763,87.2957,87.3405,47020.0
2021-04-20 11:45:00,97.49,97.51,97.4,97.48,28864.0,87.3405,87.3584,87.2599,87.3315,28864.0
2021-04-20 11:50:00,97.48,97.51,97.38,97.38,28062.0,87.3315,87.3584,87.2419,87.2419,28062.0
2021-04-20 11:55:00,97.38,97.4,97.34,97.36,24362.0,87.2419,87.2599,87.2061,87.224,24362.0
2021-04-20 12:00:00,97.36,97.38,97.31,97.34,29664.0,87.224,87.2419,87.1792,87.2061,29664.0
2021-04-20 12:05:00,97.34,97.42,97.33,97.39,47788.0,87.2061,87.2778,87.1971,87.2509,47788.0
2021-04-20 12:10:00,97.39,97.42,97.34,97.42,41950.0,87.2509,87.2778,87.2061,87.2778,41950.0
2021-04-20 12:15:00,97.42,97.48,97.42,97.47,43020.0,87.2778,87.3315,87.2778,87.3226,43020.0
2021-04-20 12:20:00,97.47,97.52,97.46,97.52,40042.0,87.3226,87.3674,87.3136,87.3674,40042.0
2021-04-20 12:25:00,97.52,97.57,97.5,97.5,52222.0,87.3674,87.4122,87.3494,87.3494,52222.0
2021-04-20 12:30:00,97.5,97.55,97.47,97.55,29691.0,87.3494,87.3942,87.3226,87.3942,29691.0
2021-04-20 12:35:00,97.55,97.64,97.54,97.62,19869.0,87.3942,87.4749,87.3853,87.457,19869.0
2021-04-20 12:40:00,97.62,97.62,97.56,97.59,46388.0,87.457,87.457,87.4032,87.4301,46388.0
2021-04-20 12:45:00,97.59,97.59,97.42,97.42,27865.0,87.4301,87.4301,87.2778,87.2778,27865.0
2021-04-20 12:50:00,97.42,97.45,97.4,97.42,29284.0,87.2778,87.3047,87.2599,87.2778,29284.0
2021-04-20 12:55:00,97.42,97.51,97.42,97.51,17995.0,87.2778,87.3584,87.2778,87.3584,17995.0
2021-04-20 13:00:00,97.51,97.52,97.46,97.51,12030.0,87.3584,87.3674,87.3136,87.3584,12030.0
2021-04-20 13:05:00,97.51,97.56,97.5,97.52,28643.0,87.3584,87.4032,87.3494,87.3674,28643.0
2021-04-20 13:10:00,97.53,97.56,97.48,97.56,19177.0,87.3763,87.4032,87.3315,87.4032,19177.0
2021-04-20 13:15:00,97.55,97.55,97.45,97.45,20907.0,87.3942,87.3942,87.3047,87.3047,20907.0
2021-04-20 13:20:00,97.45,97.46,97.24,97.24,38038.0,87.3047,87.3136,87.1165,87.1165,38038.0
2021-04-20 13:25:00,97.25,97.29,97.24,97.24,60794.0,87.1255,87.1613,87.1165,87.1165,60794.0
2021-04-20 13:30:00,97.24,97.26,97.18,97.2,42733.0,87.1165,87.1344,87.0628,87.0807,42733.0
2021-04-20 13:35:00,97.2,97.22,97.15,97.21,41447.0,87.0807,87.0986,87.0359,87.0896,41447.0
2021-04-20 13:40:00,97.21,97.22,97.15,97.19,34456.0,87.0896,87.0986,87.0359,87.0717,34456.0
2021-04-20 13:45:00,97.19,97.25,97.15,97.23,34477.0,87.0717,87.1255,87.0359,87.1076,34477.0
2021-04-20 13:50:00,97.23,97.29,97.21,97.21,65864.0,87.1076,87.1613,87.0896,87.0896,65864.0
2021-04-20 13:55:00,97.23,97.31,97.22,97.31,41153.0,87.1076,87.1792,87.0986,87.1792,41153.0
2021-04-20 14:00:00,97.3,97.36,97.27,97.35,35294.0,87.1703,87.224,87.1434,87.2151,35294.0
2021-04-20 14:05:00,97.34,97.39,97.27,97.35,55783.0,87.2061,87.2509,87.1434,87.2151,55783.0
2021-04-20 14:10:00,97.35,97.42,97.33,97.41,62515.0,87.2151,87.2778,87.1971,87.2688,62515.0
2021-04-20 14:15:00,97.4,97.44,97.38,97.44,46861.0,87.2599,87.2957,87.2419,87.2957,46861.0
2021-04-20 14:20:00,97.44,97.47,97.41,97.44,37691.0,87.2957,87.3226,87.2688,87.2957,37691.0
2021-04-20 14:25:00,97.44,97.45,97.35,97.37,33462.0,87.2957,87.3047,87.2151,87.233,33462.0
2021-04-20 14:30:00,97.36,97.37,97.27,97.31,37730.0,87.224,87.233,87.1434,87.1792,37730.0
2021-04-20 14:35:00,97.3,97.37,97.3,97.32,27703.0,87.1703,87.233,87.1703,87.1882,27703.0
2021-04-20 14:40:00,97.31,97.36,97.3,97.31,42472.0,87.1792,87.224,87.1703,87.1792,42472.0
2021-04-20 14:45:00,97.3,97.39,97.28,97.36,46323.0,87.1703,87.2509,87.1523,87.224,46323.0
2021-04-20 14:50:00,97.35,97.38,97.28,97.29,49281.0,87.2151,87.2419,87.1523,87.1613,49281.0
2021-04-20 14:55:00,97.29,97.29,97.19,97.22,42485.0,87.1613,87.1613,87.0717,87.0986,42485.0
2021-04-20 15:00:00,97.23,97.27,97.19,97.26,49130.0,87.1076,87.1434,87.0717,87.1344,49130.0
2021-04-20 15:05:00,97.26,97.3,97.22,97.29,40869.0,87.1344,87.1703,87.0986,87.1613,40869.0
2021-04-20 15:10:00,97.28,97.36,97.26,97.34,48491.0,87.1523,87.224,87.1344,87.2061,48491.0
2021-04-20 15:15:00,97.35,97.41,97.34,97.4,62094.0,87.2151,87.2688,87.2061,87.2599,62094.0
2021-04-20 15:20:00,97.41,97.47,97.41,97.46,42017.0,87.2688,87.3226,87.2688,87.3136,42017.0
2021-04-20 15:25:00,97.45,97.46,97.37,97.37,59335.0,87.3047,87.3136,87.233,87.233,59335.0
2021-04-20 15:30:00,97.38,97.43,97.33,97.42,96312.0,87.2419,87.2867,87.1971,87.2778,96312.0
2021-04-20 15:35:00,97.43,97.52,97.43,97.51,79713.0,87.2867,87.3674,87.2867,87.3584,79713.0
2021-04-20 15:40:00,97.51,97.55,97.49,97.54,73042.0,87.3584,87.3942,87.3405,87.3853,73042.0
2021-04-20 15:45:00,97.54,97.6,97.49,97.58,170830.0,87.3853,87.439,87.3405,87.4211,170830.0
2021-04-20 15:50:00,97.59,97.7,97.57,97.67,111127.0,87.4301,87.5286,87.4122,87.5017,111127.0
2021-04-20 15:55:00,97.68,97.68,97.47,97.54,315484.0,87.5107,87.5107,87.3226,87.3853,315484.0
2021-04-21 09:30:00,97.67,97.87,97.33,97.37,117817.0,87.5017,87.6809,87.1971,87.233,117817.0
2021-04-21 09:35:00,97.35,97.57,97.32,97.5,68001.0,87.2151,87.4122,87.1882,87.3494,68001.0
2021-04-21 09:40:00,97.48,97.71,97.47,97.69,68195.0,87.3315,87.5376,87.3226,87.5197,68195.0
2021-04-21 09:45:00,97.7,97.88,97.67,97.84,66702.0,87.5286,87.6899,87.5017,87.654,66702.0
2021-04-21 09:50:00,97.84,97.88,97.76,97.8,70902.0,87.654,87.6899,87.5824,87.6182,70902.0
2021-04-21 09:55:00,97.77,97.89,97.76,97.87,50601.0,87.5913,87.6988,87.5824,87.6809,50601.0
2021-04-21 10:00:00,97.88,98.04,97.83,98.0,45142.0,87.6899,87.8332,87.6451,87.7974,45142.0
2021-04-21 10:05:00,97.99,97.99,97.88,97.93,27944.0,87.7884,87.7884,87.6899,87.7347,27944.0
2021-04-21 10:10:00,97.92,97.92,97.79,97.83,28153.0,87.7257,87.7257,87.6093,87.6451,28153.0
2021-04-21 10:15:00,97.83,98.0,97.82,97.98,30555.0,87.6451,87.7974,87.6361,87.7795,30555.0
2021-04-21 10:20:00,97.98,98.11,97.91,98.1,42413.0,87.7795,87.8959,87.7168,87.887,42413.0
2021-04-21 10:25:00,98.09,98.14,98.03,98.09,31196.0,87.878,87.9228,87.8243,87.878,31196.0
2021-04-21 10:30:00,98.09,98.1,97.83,97.88,35063.0,87.878,87.887,87.6451,87.6899,35063.0
2021-04-21 10:35:00,97.9,97.92,97.84,97.91,20464.0,87.7078,87.7257,87.654,87.7168,20464.0
2021-04-21 10:40:00,97.92,98.05,97.87,98.04,26892.0,87.7257,87.8422,87.6809,87.8332,26892.0
2021-04-21 10:45:00,98.03,98.03,97.92,98.02,46340.0,87.8243,87.8243,87.7257,87.8153,46340.0
2021-04-21 10:50:00,98.02,98.04,97.9,97.9,29566.0,87.8153,87.8332,87.7078,87.7078,29566.0
2021-04-21 10:55:00,97.91,97.91,97.81,97.9,272970.0,87.7168,87.7168,87.6272,87.7078,272970.0
2021-04-21 11:00:00,97.9,97.98,97.88,97.96,29582.0,87.7078,87.7795,87.6899,87.7616,29582.0
2021-04-21 11:05:00,97.96,98.0,97.9,97.91,58951.0,87.7616,87.7974,87.7078,87.7168,58951.0
2021-04-21 11:10:00,97.92,97.99,97.89,97.94,93060.0,87.7257,87.7884,87.6988,87.7436,93060.0
2021-04-21 11:15:00,97.93,97.99,97.89,97.9,38694.0,87.7347,87.7884,87.6988,87.7078,38694.0
2021-04-21 11:20:00,97.9,97.92,97.8,97.81,21942.0,87.7078,87.7257,87.6182,87.6272,21942.0
2021-04-21 11:25:00,97.8,97.89,97.8,97.88,14571.0,87.6182,87.6988,87.6182,87.6899,14571.0
2021-04-21 11:30:00,97.89,98.06,97.88,98.01,24535.0,87.6988,87.8511,87.6899,87.8064,24535.0
2021-04-21 11:35:00,98.0,98.08,97.95,98.07,18525.0,87.7974,87.8691,87.7526,87.8601,18525.0
2021-04-21 11:40:00,98.08,98.08,98.0,98.01,24357.0,87.8691,87.8691,87.7974,87.8064,24357.0
2021-04-21 11:45:00,98.0,98.0,97.93,97.98,15847.0,87.7974,87.7974,87.7347,87.7795,15847.0
2021-04-21 11:50:00,97.98,98.02,97.96,98.0,10826.0,87.7795,87.8153,87.7616,87.7974,10826.0
2021-04-21 11:55:00,98.0,98.05,97.98,98.03,36590.0,87.7974,87.8422,87.7795,87.8243,36590.0
2021-04-21 12:00:00,98.04,98.04,97.97,97.98,18081.0,87.8332,87.8332,87.7705,87.7795,18081.0
2021-04-21 12:05:00,97.97,98.03,97.97,98.02,13196.0,87.7705,87.8243,87.7705,87.8153,13196.0
2021-04-21 12:10:00,98.01,98.03,97.98,97.99,15292.0,87.8064,87.8243,87.7795,87.7884,15292.0
2021-04-21 12:15:00,98.0,98.06,97.99,98.05,37111.0,87.7974,87.8511,87.7884,87.8422,37111.0
2021-04-21 12:20:00,98.03,98.03,97.95,97.95,19247.0,87.8243,87.8243,87.7526,87.7526,19247.0
2021-04-21 12:25:00,97.96,97.96,97.89,97.9,13623.0,87.7616,87.7616,87.6988,87.7078,13623.0
2021-04-21 12:30:00,97.9,97.97,97.88,97.93,18920.0,87.7078,87.7705,87.6899,87.7347,18920.0
2021-04-21 12:35:00,97.94,97.96,97.85,97.86,15841.0,87.7436,87.7616,87.663,87.672,15841.0
2021-04-21 12:40:00,97.86,97.86,97.82,97.84,25822.0,87.672,87.672,87.6361,87.654,25822.0
2021-04-21 12:45:00,97.85,97.89,97.84,97.87,18994.0,87.663,87.6988,87.654,87.6809,18994.0
2021-04-21 12:50:00,97.87,97.96,97.86,97.94,19921.0,87.6809,87.7616,87.672,87.7436,19921.0
2021-04-21 12:55:00,97.94,97.97,97.9,97.93,17708.0,87.7436,87.7705,87.7078,87.7347,17708.0
2021-04-21 13:00:00,97.93,97.98,97.92,97.97,22299.0,87.7347,87.7795,87.7257,87.7705,22299.0
2021-04-21 13:05:00,97.98,98.02,97.98,98.02,18123.0,87.7795,87.8153,87.7795,87.8153,18123.0
2021-04-21 13:10:00,98.01,98.04,98.0,98.01,22958.0,87.8064,87.8332,87.7974,87.8064,22958.0
2021-04-21 13:15:00,98.01,98.01,97.96,97.97,20880.0,87.8064,87.8064,87.7616,87.7705,20880.0
2021-04-21 13:20:00,97.97,98.01,97.95,98.0,25790.0,87.7705,87.8064,87.7526,87.7974,25790.0
2021-04-21 13:25:00,98.01,98.01,97.96,97.96,17661.0,87.8064,87.8064,87.7616,87.7616,17661.0
2021-04-21 13:30:00,97.97,98.02,97.95,98.0,22745.0,87.7705,87.8153,87.7526,87.7974,22745.0
2021-04-21 13:35:00,98.0,98.02,97.97,98.01,22908.0,87.7974,87.8153,87.7705,87.8064,22908.0
2021-04-21 13:40:00,98.01,98.01,97.98,98.01,19612.0,87.8064,87.8064,87.7795,87.8064,19612.0
2021-04-21 13:45:00,98.02,98.08,98.02,98.03,16958.0,87.8153,87.8691,87.8153,87.8243,16958.0
2021-04-21 13:50:00,98.03,98.07,98.03,98.04,8933.0,87.8243,87.8601,87.8243,87.8332,8933.0
2021-04-21 13:55:00,98.05,98.05,98.0,98.03,39225.0,87.8422,87.8422,87.7974,87.8243,39225.0
2021-04-21 14:00:00,98.04,98.1,98.03,98.05,30819.0,87.8332,87.887,87.8243,87.8422,30819.0
2021-04-21 14:05:00,98.06,98.08,98.01,98.03,15257.0,87.8511,87.8691,87.8064,87.8243,15257.0
2021-04-21 14:10:00,98.03,98.04,97.97,97.98,12443.0,87.8243,87.8332,87.7705,87.7795,12443.0
2021-04-21 14:15:00,97.98,98.0,97.93,97.94,24422.0,87.7795,87.7974,87.7347,87.7436,24422.0
2021-04-21 14:20:00,97.94,97.95,97.92,97.93,13260.0,87.7436,87.7526,87.7257,87.7347,13260.0
2021-04-21 14:25:00,97.94,97.97,97.92,97.95,19551.0,87.7436,87.7705,87.7257,87.7526,19551.0
2021-04-21 14:30:00,97.94,97.97,97.93,97.96,18330.0,87.7436,87.7705,87.7347,87.7616,18330.0
2021-04-21 14:35:00,97.95,98.01,97.93,98.0,14533.0,87.7526,87.8064,87.7347,87.7974,14533.0
2021-04-21 14:40:00,98.0,98.02,97.96,97.98,21512.0,87.7974,87.8153,87.7616,87.7795,21512.0
2021-04-21 14:45:00,97.99,97.99,97.95,97.97,10248.0,87.7884,87.7884,87.7526,87.7705,10248.0
2021-04-21 14:50:00,97.96,98.01,97.94,98.01,18914.0,87.7616,87.8064,87.7436,87.8064,18914.0
2021-04-21 14:55:00,98.02,98.05,97.99,98.05,14427.0,87.8153,87.8422,87.7884,87.8422,14427.0
2021-04-21 15:00:00,98.04,98.08,98.03,98.06,16191.0,87.8332,87.8691,87.8243,87.8511,16191.0
2021-04-21 15:05:00,98.06,98.06,98.0,98.04,31986.0,87.8511,87.8511,87.7974,87.8332,31986.0
2021-04-21 15:10:00,98.04,98.08,98.04,98.06,34267.0,87.8332,87.8691,87.8332,87.8511,34267.0
2021-04-21 15:15:00,98.06,98.07,98.01,98.05,21074.0,87.8511,87.8601,87.8064,87.8422,21074.0
2021-04-21 15:20:00,98.04,98.1,98.02,98.09,31848.0,87.8332,87.887,87.8153,87.878,31848.0
2021-04-21 15:25:00,98.09,98.09,98.01,98.03,21934.0,87.878,87.878,87.8064,87.8243,21934.0
2021-04-21 15:30:00,98.03,98.14,97.99,98.13,56275.0,87.8243,87.9228,87.7884,87.9139,56275.0
2021-04-21 15:35:00,98.14,98.2,98.13,98.16,39199.0,87.9228,87.9766,87.9139,87.9407,39199.0
2021-04-21 15:40:00,98.15,98.16,98.02,98.04,39685.0,87.9318,87.9407,87.8153,87.8332,39685.0
2021-04-21 15:45:00,98.04,98.07,98.0,98.05,67206.0,87.8332,87.8601,87.7974,87.8422,67206.0
2021-04-21 15:50:00,98.06,98.11,98.02,98.1,188735.0,87.8511,87.8959,87.8153,87.887,188735.0
2021-04-21 15:55:00,98.1,98.11,97.88,97.98,884678.0,87.887,87.8959,87.6899,87.7795,884678.0
2021-04-22 09:30:00,97.95,97.95,97.6,97.71,67666.0,87.7526,87.7526,87.439,87.5376,67666.0
2021-04-22 09:35:00,97.7,97.85,97.68,97.68,42626.0,87.5286,87.663,87.5107,87.5107,42626.0
2021-04-22 09:40:00,97.69,97.94,97.64,97.86,74666.0,87.5197,87.7436,87.4749,87.672,74666.0
2021-04-22 09:45:00,97.85,98.18,97.85,98.17,40961.0,87.663,87.9587,87.663,87.9497,40961.0
2021-04-22 09:50:00,98.17,98.17,98.03,98.11,41687.0,87.9497,87.9497,87.8243,87.8959,41687.0
2021-04-22 09:55:00,98.12,98.25,98.11,98.19,83728.0,87.9049,88.0214,87.8959,87.9676,83728.0
2021-04-22 10:00:00,98.19,98.3,98.14,98.18,129213.0,87.9676,88.0662,87.9228,87.9587,129213.0
2021-04-22 10:05:00,98.18,98.4,98.17,98.4,202061.0,87.9587,88.1557,87.9497,88.1557,202061.0
2021-04-22 10:10:00,98.39,98.4,98.2,98.2,79544.0,88.1468,88.1557,87.9766,87.9766,79544.0
2021-04-22 10:15:00,98.19,98.34,98.17,98.22,22362.0,87.9676,88.102,87.9497,87.9945,22362.0
2021-04-22 10:20:00,98.23,98.27,98.2,98.2,19518.0,88.0034,88.0393,87.9766,87.9766,19518.0
2021-04-22 10:25:00,98.23,98.23,98.09,98.13,85259.0,88.0034,88.0034,87.878,87.9139,85259.0
2021-04-22 10:30:00,98.13,98.25,98.12,98.25,25271.0,87.9139,88.0214,87.9049,88.0214,25271.0
2021-04-22 10:35:00,98.24,98.28,98.2,98.24,20286.0,88.0124,88.0482,87.9766,88.0124,20286.0
2021-04-22 10:40:00,98.22,98.29,98.18,98.19,12505.0,87.9945,88.0572,87.9587,87.9676,12505.0
2021-04-22 10:45:00,98.17,98.17,98.06,98.08,11692.0,87.9497,87.9497,87.8511,87.8691,11692.0
2021-04-22 10:50:00,98.08,98.09,97.97,98.05,19772.0,87.8691,87.878,87.7705,87.8422,19772.0
2021-04-22 10:55:00,98.03,98.1,98.03,98.09,18366.0,87.8243,87.887,87.8243,87.878,18366.0
2021-04-22 11:00:00,98.09,98.16,98.06,98.13,36836.0,87.878,87.9407,87.8511,87.9139,36836.0
2021-04-22 11:05:00,98.13,98.31,98.12,98.31,14763.0,87.9139,88.0751,87.9049,88.0751,14763.0
2021-04-22 11:10:00,98.31,98.33,98.28,98.3,19040.0,88.0751,88.093,88.0482,88.0662,19040.0
2021-04-22 11:15:00,98.3,98.38,98.27,98.38,28203.0,88.0662,88.1378,88.0393,88.1378,28203.0
2021-04-22 11:20:00,98.39,98.41,98.34,98.37,18370.0,88.1468,88.1647,88.102,88.1289,18370.0
2021-04-22 11:25:00,98.37,98.37,98.28,98.29,21595.0,88.1289,88.1289,88.0482,88.0572,21595.0
2021-04-22 11:30:00,98.29,98.34,98.25,98.33,41539.0,88.0572,88.102,88.0214,88.093,41539.0
2021-04-22 11:35:00,98.33,98.35,98.29,98.3,29533.0,88.093,88.111,88.0572,88.0662,29533.0
2021-04-22 11:40:00,98.29,98.3,98.24,98.27,63729.0,88.0572,88.0662,88.0124,88.0393,63729.0
2021-04-22 11:45:00,98.26,98.29,98.23,98.28,29578.0,88.0303,88.0572,88.0034,88.0482,29578.0
2021-04-22 11:50:00,98.29,98.35,98.29,98.34,19312.0,88.0572,88.111,88.0572,88.102,19312.0
2021-04-22 11:55:00,98.34,98.35,98.29,98.3,20295.0,88.102,88.111,88.0572,88.0662,20295.0
2021-04-22 12:00:00,98.3,98.34,98.27,98.3,26511.0,88.0662,88.102,88.0393,88.0662,26511.0
2021-04-22 12:05:00,98.28,98.33,98.27,98.27,30142.0,88.0482,88.093,88.0393,88.0393,30142.0
2021-04-22 12:10:00,98.26,98.3,98.25,98.28,50558.0,88.0303,88.0662,88.0214,88.0482,50558.0
2021-04-22 12:15:00,98.27,98.33,98.27,98.31,35254.0,88.0393,88.093,88.0393,88.0751,35254.0
2021-04-22 12:20:00,98.32,98.34,98.3,98.33,16364.0,88.0841,88.102,88.0662,88.093,16364.0
2021-04-22 12:25:00,98.33,98.38,98.3,98.38,27547.0,88.093,88.1378,88.0662,88.1378,27547.0
2021-04-22 12:30:00,98.38,98.39,98.35,98.36,13181.0,88.1378,88.1468,88.111,88.1199,13181.0
2021-04-22 12:35:00,98.36,98.37,98.33,98.34,19984.0,88.1199,88.1289,88.093,88.102,19984.0
2021-04-22 12:40:00,98.33,98.34,98.27,98.27,16329.0,88.093,88.102,88.0393,88.0393,16329.0
2021-04-22 12:45:00,98.27,98.32,98.24,98.3,38448.0,88.0393,88.0841,88.0124,88.0662,38448.0
2021-04-22 12:50:00,98.31,98.31,98.27,98.28,22591.0,88.0751,88.0751,88.0393,88.0482,22591.0
2021-04-22 12:55:00,98.28,98.33,98.25,98.32,38324.0,88.0482,88.093,88.0214,88.0841,38324.0
2021-04-22 13:00:00,98.33,98.33,98.25,98.25,24776.0,88.093,88.093,88.0214,88.0214,24776.0
2021-04-22 13:05:00,98.25,98.3,97.92,98.01,115432.0,88.0214,88.0662,87.7257,87.8064,115432.0
2021-04-22 13:10:00,98.0,98.05,97.85,98.05,91614.0,87.7974,87.8422,87.663,87.8422,91614.0
2021-04-22 13:15:00,98.05,98.09,97.84,97.85,43323.0,87.8422,87.878,87.654,87.663,43323.0
2021-04-22 13:20:00,97.85,98.09,97.85,98.04,107778.0,87.663,87.878,87.663,87.8332,107778.0
2021-04-22 13:25:00,98.04,98.11,97.98,98.08,41710.0,87.8332,87.8959,87.7795,87.8691,41710.0
2021-04-22 13:30:00,98.07,98.16,98.02,98.15,43698.0,87.8601,87.9407,87.8153,87.9318,43698.0
2021-04-22 13:35:00,98.16,98.16,98.01,98.06,44105.0,87.9407,87.9407,87.8064,87.8511,44105.0
2021-04-22 13:40:00,98.06,98.06,97.75,97.75,61108.0,87.8511,87.8511,87.5734,87.5734,61108.0
2021-04-22 13:45:00,97.74,97.85,97.67,97.71,46650.0,87.5645,87.663,87.5017,87.5376,46650.0
2021-04-22 13:50:00,97.72,97.78,97.6,97.61,64979.0,87.5465,87.6003,87.439,87.448,64979.0
2021-04-22 13:55:00,97.61,97.66,97.51,97.55,64852.0,87.448,87.4928,87.3584,87.3942,64852.0
2021-04-22 14:00:00,97.53,97.53,97.4,97.44,47969.0,87.3763,87.3763,87.2599,87.2957,47969.0
2021-04-22 14:05:00,97.44,97.63,97.35,97.62,116698.0,87.2957,87.4659,87.2151,87.457,116698.0
2021-04-22 14:10:00,97.59,97.65,97.52,97.65,55830.0,87.4301,87.4838,87.3674,87.4838,55830.0
2021-04-22 14:15:00,97.65,97.75,97.64,97.75,46140.0,87.4838,87.5734,87.4749,87.5734,46140.0
2021-04-22 14:20:00,97.76,97.76,97.66,97.69,32359.0,87.5824,87.5824,87.4928,87.5197,32359.0
2021-04-22 14:25:00,97.69,97.84,97.68,97.84,57071.0,87.5197,87.654,87.5107,87.654,57071.0
2021-04-22 14:30:00,97.83,97.87,97.79,97.85,40568.0,87.6451,87.6809,87.6093,87.663,40568.0
2021-04-22 14:35:00,97.85,97.92,97.85,97.89,22196.0,87.663,87.7257,87.663,87.6988,22196.0
2021-04-22 14:40:00,97.88,98.02,97.87,98.0,35231.0,87.6899,87.8153,87.6809,87.7974,35231.0
2021-04-22 14:45:00,98.0,98.04,97.96,98.0,37079.0,87.7974,87.8332,87.7616,87.7974,37079.0
2021-04-22 14:50:00,98.0,98.02,97.94,98.01,23307.0,87.7974,87.8153,87.7436,87.8064,23307.0
2021-04-22 14:55:00,98.01,98.06,97.96,97.97,23225.0,87.8064,87.8511,87.7616,87.7705,23225.0
2021-04-22 15:00:00,97.96,98.02,97.93,97.97,34806.0,87.7616,87.8153,87.7347,87.7705,34806.0
2021-04-22 15:05:00,97.97,97.97,97.72,97.74,57374.0,87.7705,87.7705,87.5465,87.5645,57374.0
2021-04-22 15:10:00,97.73,97.81,97.73,97.73,42970.0,87.5555,87.6272,87.5555,87.5555,42970.0
2021-04-22 15:15:00,97.74,97.75,97.66,97.75,36831.0,87.5645,87.5734,87.4928,87.5734,36831.0
2021-04-22 15:20:00,97.76,97.77,97.64,97.65,43728.0,87.5824,87.5913,87.4749,87.4838,43728.0
2021-04-22 15:25:00,97.65,97.71,97.62,97.71,45280.0,87.4838,87.5376,87.457,87.5376,45280.0
2021-04-22 15:30:00,97.7,97.8,97.68,97.77,74121.0,87.5286,87.6182,87.5107,87.5913,74121.0
2021-04-22 15:35:00,97.77,97.81,97.72,97.73,101211.0,87.5913,87.6272,87.5465,87.5555,101211.0
2021-04-22 15:40:00,97.73,97.81,97.71,97.71,70509.0,87.5555,87.6272,87.5376,87.5376,70509.0
2021-04-22 15:45:00,97.72,97.88,97.66,97.7,135833.0,87.5465,87.6899,87.4928,87.5286,135833.0
2021-04-22 15:50:00,97.7,97.81,97.67,97.74,158516.0,87.5286,87.6272,87.5017,87.5645,158516.0
2021-04-22 15:55:00,97.73,97.76,97.59,97.61,494233.0,87.5555,87.5824,87.4301,87.448,494233.0
2021-04-23 09:30:00,97.81,97.96,97.76,97.86,47794.0,87.6272,87.7616,87.5824,87.672,47794.0
2021-04-23 09:35:00,97.84,97.91,97.76,97.77,26544.0,87.654,87.7168,87.5824,87.5913,26544.0
2021-04-23 09:40:00,97.78,97.78,97.57,97.6,31769.0,87.6003,87.6003,87.4122,87.439,31769.0
2021-04-23 09:45:00,97.57,97.61,97.5,97.58,22694.0,87.4122,87.448,87.3494,87.4211,22694.0
2021-04-23 09:50:00,97.57,97.8,97.55,97.76,29143.0,87.4122,87.6182,87.3942,87.5824,29143.0
2021-04-23 09:55:00,97.76,97.92,97.75,97.89,33920.0,87.5824,87.7257,87.5734,87.6988,33920.0
2021-04-23 10:00:00,97.88,98.01,97.77,97.77,32888.0,87.6899,87.8064,87.5913,87.5913,32888.0
2021-04-23 10:05:00,97.78,97.84,97.72,97.81,12270.0,87.6003,87.654,87.5465,87.6272,12270.0
2021-04-23 10:10:00,97.82,97.82,97.71,97.75,16040.0,87.6361,87.6361,87.5376,87.5734,16040.0
2021-04-23 10:15:00,97.77,97.92,97.76,97.78,11400.0,87.5913,87.7257,87.5824,87.6003,11400.0
2021-04-23 10:20:00,97.78,97.79,97.67,97.67,7662.0,87.6003,87.6093,87.5017,87.5017,7662.0
2021-04-23 10:25:00,97.68,97.68,97.56,97.58,25243.0,87.5107,87.5107,87.4032,87.4211,25243.0
2021-04-23 10:30:00,97.59,97.82,97.57,97.78,21045.0,87.4301,87.6361,87.4122,87.6003,21045.0
2021-04-23 10:35:00,97.78,97.8,97.71,97.75,28386.0,87.6003,87.6182,87.5376,87.5734,28386.0
2021-04-23 10:40:00,97.74,97.75,97.68,97.69,19402.0,87.5645,87.5734,87.5107,87.5197,19402.0
2021-04-23 10:45:00,97.7,97.79,97.68,97.79,18431.0,87.5286,87.6093,87.5107,87.6093,18431.0
2021-04-23 10:50:00,97.79,97.87,97.77,97.85,15761.0,87.6093,87.6809,87.5913,87.663,15761.0
2021-04-23 10:55:00,97.84,97.94,97.84,97.93,29549.0,87.654,87.7436,87.654,87.7347,29549.0
2021-04-23 11:00:00,97.93,97.96,97.89,97.91,36760.0,87.7347,87.7616,87.6988,87.7168,36760.0
2021-04-23 11:05:00,97.91,97.94,97.85,97.87,13266.0,87.7168,87.7436,87.663,87.6809,13266.0
2021-04-23 11:10:00,97.87,98.03,97.87,97.98,11489.0,87.6809,87.8243,87.6809,87.7795,11489.0
2021-04-23 11:15:00,97.99,98.05,97.99,98.04,20463.0,87.7884,87.8422,87.7884,87.8332,20463.0
2021-04-23 11:20:00,98.05,98.08,97.96,97.96,26571.0,87.8422,87.8691,87.7616,87.7616,26571.0
2021-04-23 11:25:00,97.95,97.98,97.91,97.93,33577.0,87.7526,87.7795,87.7168,87.7347,33577.0
2021-04-23 11:30:00,97.93,98.05,97.93,98.02,17111.0,87.7347,87.8422,87.7347,87.8153,17111.0
2021-04-23 11:35:00,98.01,98.07,97.99,98.07,9575.0,87.8064,87.8601,87.7884,87.8601,9575.0
2021-04-23 11:40:00,98.07,98.07,98.0,98.03,5676.0,87.8601,87.8601,87.7974,87.8243,5676.0
2021-04-23 11:45:00,98.03,98.08,98.02,98.07,12134.0,87.8243,87.8691,87.8153,87.8601,12134.0
2021-04-23 11:50:00,98.07,98.1,98.04,98.09,21289.0,87.8601,87.887,87.8332,87.878,21289.0
2021-04-23 11:55:00,98.1,98.13,98.05,98.12,26615.0,87.887,87.9139,87.8422,87.9049,26615.0
2021-04-23 12:00:00,98.13,98.15,98.1,98.13,27512.0,87.9139,87.9318,87.887,87.9139,27512.0
2021-04-23 12:05:00,98.13,98.2,98.13,98.16,20457.0,87.9139,87.9766,87.9139,87.9407,20457.0
2021-04-23 12:10:00,98.16,98.16,98.09,98.11,14618.0,87.9407,87.9407,87.878,87.8959,14618.0
2021-04-23 12:15:00,98.11,98.17,98.1,98.12,8745.0,87.8959,87.9497,87.887,87.9049,8745.0
2021-04-23 12:20:00,98.11,98.13,98.07,98.08,5608.0,87.8959,87.9139,87.8601,87.8691,5608.0
2021-04-23 12:25:00,98.06,98.08,98.05,98.06,17769.0,87.8511,87.8691,87.8422,87.8511,17769.0
2021-04-23 12:30:00,98.08,98.1,98.07,98.1,22882.0,87.8691,87.887,87.8601,87.887,22882.0
2021-04-23 12:35:00,98.09,98.11,98.08,98.11,10620.0,87.878,87.8959,87.8691,87.8959,10620.0
2021-04-23 12:40:00,98.11,98.13,98.05,98.06,16314.0,87.8959,87.9139,87.8422,87.8511,16314.0
2021-04-23 12:45:00,98.06,98.16,98.05,98.16,21083.0,87.8511,87.9407,87.8422,87.9407,21083.0
2021-04-23 12:50:00,98.16,98.25,98.16,98.25,12157.0,87.9407,88.0214,87.9407,88.0214,12157.0
2021-04-23 12:55:00,98.24,98.24,98.14,98.14,17757.0,88.0124,88.0124,87.9228,87.9228,17757.0
2021-04-23 13:00:00,98.15,98.15,98.08,98.1,13578.0,87.9318,87.9318,87.8691,87.887,13578.0
2021-04-23 13:05:00,98.09,98.13,98.09,98.11,14550.0,87.878,87.9139,87.878,87.8959,14550.0
2021-04-23 13:10:00,98.12,98.13,98.11,98.11,9131.0,87.9049,87.9139,87.8959,87.8959,9131.0
2021-04-23 13:15:00,98.11,98.13,98.06,98.07,16401.0,87.8959,87.9139,87.8511,87.8601,16401.0
2021-04-23 13:20:00,98.08,98.1,98.04,98.09,11295.0,87.8691,87.887,87.8332,87.878,11295.0
2021-04-23 13:25:00,98.09,98.1,98.05,98.08,12575.0,87.878,87.887,87.8422,87.8691,12575.0
2021-04-23 13:30:00,98.07,98.12,98.06,98.12,12436.0,87.8601,87.9049,87.8511,87.9049,12436.0
2021-04-23 13:35:00,98.12,98.17,98.12,98.14,26818.0,87.9049,87.9497,87.9049,87.9228,26818.0
2021-04-23 13:40:00,98.14,98.21,98.13,98.19,26779.0,87.9228,87.9855,87.9139,87.9676,26779.0
2021-04-23 13:45:00,98.18,98.22,98.15,98.21,27037.0,87.9587,87.9945,87.9318,87.9855,27037.0
2021-04-23 13:50:00,98.21,98.21,98.19,98.2,9884.0,87.9855,87.9855,87.9676,87.9766,9884.0
2021-04-23 13:55:00,98.2,98.24,98.2,98.23,21107.0,87.9766,88.0124,87.9766,88.0034,21107.0
2021-04-23 14:00:00,98.23,98.25,98.2,98.24,31967.0,88.0034,88.0214,87.9766,88.0124,31967.0
2021-04-23 14:05:00,98.24,98.26,98.2,98.2,32122.0,88.0124,88.0303,87.9766,87.9766,32122.0
2021-04-23 14:10:00,98.2,98.24,98.17,98.17,13565.0,87.9766,88.0124,87.9497,87.9497,13565.0
2021-04-23 14:15:00,98.17,98.17,98.11,98.12,32950.0,87.9497,87.9497,87.8959,87.9049,32950.0
2021-04-23 14:20:00,98.13,98.13,98.01,98.02,29042.0,87.9139,87.9139,87.8064,87.8153,29042.0
2021-04-23 14:25:00,98.03,98.03,97.94,98.0,30162.0,87.8243,87.8243,87.7436,87.7974,30162.0
2021-04-23 14:30:00,98.01,98.04,97.99,98.03,21906.0,87.8064,87.8332,87.7884,87.8243,21906.0
2021-04-23 14:35:00,98.03,98.03,97.97,97.98,51888.0,87.8243,87.8243,87.7705,87.7795,51888.0
2021-04-23 14:40:00,97.99,97.99,97.93,97.94,34112.0,87.7884,87.7884,87.7347,87.7436,34112.0
2021-04-23 14:45:00,97.93,97.93,97.86,97.88,57968.0,87.7347,87.7347,87.672,87.6899,57968.0
2021-04-23 14:50:00,97.88,98.0,97.84,97.98,76527.0,87.6899,87.7974,87.654,87.7795,76527.0
2021-04-23 14:55:00,97.98,98.06,97.98,98.05,36608.0,87.7795,87.8511,87.7795,87.8422,36608.0
2021-04-23 15:00:00,98.05,98.08,98.02,98.03,22381.0,87.8422,87.8691,87.8153,87.8243,22381.0
2021-04-23 15:05:00,98.03,98.14,98.02,98.13,36037.0,87.8243,87.9228,87.8153,87.9139,36037.0
2021-04-23 15:10:00,98.13,98.2,98.1,98.2,39854.0,87.9139,87.9766,87.887,87.9766,39854.0
2021-04-23 15:15:00,98.2,98.22,98.17,98.21,56371.0,87.9766,87.9945,87.9497,87.9855,56371.0
2021-04-23 15:20:00,98.22,98.26,98.2,98.25,44499.0,87.9945,88.0303,87.9766,88.0214,44499.0
2021-04-23 15:25:00,98.26,98.31,98.25,98.28,50528.0,88.0303,88.0751,88.0214,88.0482,50528.0
2021-04-23 15:30:00,98.29,98.34,98.27,98.31,78614.0,88.0572,88.102,88.0393,88.0751,78614.0
2021-04-23 15:35:00,98.31,98.33,98.21,98.22,85417.0,88.0751,88.093,87.9855,87.9945,85417.0
2021-04-23 15:40:00,98.22,98.28,98.2,98.24,62745.0,87.9945,88.0482,87.9766,88.0124,62745.0
2021-04-23 15:45:00,98.24,98.27,98.15,98.25,89534.0,88.0124,88.0393,87.9318,88.0214,89534.0
2021-04-23 15:50:00,98.26,98.3,98.13,98.17,188646.0,88.0303,88.0662,87.9139,87.9497,188646.0
2021-04-23 15:55:00,98.17,98.18,98.02,98.14,586982.0,87.9497,87.9587,87.8153,87.9228,586982.0
2021-04-26 09:30:00,98.6,98.68,98.27,98.49,74378.0,88.3349,88.4066,88.0393,88.2364,74378.0
2021-04-26 09:35:00,98.49,98.71,98.48,98.57,45314.0,88.2364,88.4335,88.2274,88.3081,45314.0
2021-04-26 09:40:00,98.57,98.58,98.44,98.46,46901.0,88.3081,88.317,88.1916,88.2095,46901.0
2021-04-26 09:45:00,98.47,98.5,98.45,98.47,54928.0,88.2185,88.2453,88.2005,88.2185,54928.0
2021-04-26 09:50:00,98.48,98.63,98.46,98.58,60497.0,88.2274,88.3618,88.2095,88.317,60497.0
2021-04-26 09:55:00,98.58,98.64,98.5,98.61,35578.0,88.317,88.3708,88.2453,88.3439,35578.0
2021-04-26 10:00:00,98.6,98.71,98.58,98.69,34488.0,88.3349,88.4335,88.317,88.4156,34488.0
2021-04-26 10:05:00,98.68,98.76,98.65,98.73,46146.0,88.4066,88.4783,88.3797,88.4514,46146.0
2021-04-26 10:10:00,98.73,98.78,98.71,98.76,84613.0,88.4514,88.4962,88.4335,88.4783,84613.0
2021-04-26 10:15:00,98.75,98.79,98.7,98.73,72713.0,88.4693,88.5051,88.4245,88.4514,72713.0
2021-04-26 10:20:00,98.75,98.86,98.69,98.86,99327.0,88.4693,88.5679,88.4156,88.5679,99327.0
2021-04-26 10:25:00,98.85,98.87,98.75,98.76,41379.0,88.5589,88.5768,88.4693,88.4783,41379.0
2021-04-26 10:30:00,98.76,98.8,98.7,98.7,33517.0,88.4783,88.5141,88.4245,88.4245,33517.0
2021-04-26 10:35:00,98.71,98.72,98.61,98.68,37096.0,88.4335,88.4424,88.3439,88.4066,37096.0
2021-04-26 10:40:00,98.69,98.69,98.64,98.65,38634.0,88.4156,88.4156,88.3708,88.3797,38634.0
2021-04-26 10:45:00,98.66,98.68,98.61,98.65,33851.0,88.3887,88.4066,88.3439,88.3797,33851.0
2021-04-26 10:50:00,98.64,98.71,98.58,98.59,48721.0,88.3708,88.4335,88.317,88.326,48721.0
2021-04-26 10:55:00,98.58,98.64,98.57,98.57,41096.0,88.317,88.3708,88.3081,88.3081,41096.0
2021-04-26 11:00:00,98.58,98.58,98.52,98.56,36088.0,88.317,88.317,88.2633,88.2991,36088.0
2021-04-26 11:05:00,98.57,98.61,98.51,98.54,34457.0,88.3081,88.3439,88.2543,88.2812,34457.0
2021-04-26 11:10:00,98.55,98.55,98.47,98.49,25775.0,88.2901,88.2901,88.2185,88.2364,25775.0
2021-04-26 11:15:00,98.5,98.5,98.41,98.41,55874.0,88.2453,88.2453,88.1647,88.1647,55874.0
2021-04-26 11:20:00,98.41,98.51,98.41,98.5,27815.0,88.1647,88.2543,88.1647,88.2453,27815.0
2021-04-26 11:25:00,98.49,98.53,98.46,98.5,20574.0,88.2364,88.2722,88.2095,88.2453,20574.0
2021-04-26 11:30:00,98.5,98.55,98.49,98.5,31925.0,88.2453,88.2901,88.2364,88.2453,31925.0
2021-04-26 11:35:00,98.5,98.57,98.49,98.54,42602.0,88.2453,88.3081,88.2364,88.2812,42602.0
2021-04-26 11:40:00,98.55,98.59,98.54,98.59,28411.0,88.2901,88.326,88.2812,88.326,28411.0
2021-04-26 11:45:00,98.58,98.6,98.55,98.6,20118.0,88.317,88.3349,88.2901,88.3349,20118.0
2021-04-26 11:50:00,98.6,98.6,98.56,98.6,32850.0,88.3349,88.3349,88.2991,88.3349,32850.0
2021-04-26 11:55:00,98.59,98.59,98.48,98.52,22581.0,88.326,88.326,88.2274,88.2633,22581.0
2021-04-26 12:00:00,98.52,98.57,98.46,98.56,29750.0,88.2633,88.3081,88.2095,88.2991,29750.0
2021-04-26 12:05:00,98.56,98.56,98.5,98.52,25464.0,88.2991,88.2991,88.2453,88.2633,25464.0
2021-04-26 12:10:00,98.53,98.56,98.51,98.55,19429.0,88.2722,88.2991,88.2543,88.2901,19429.0
2021-04-26 12:15:00,98.55,98.57,98.53,98.54,15500.0,88.2901,88.3081,88.2722,88.2812,15500.0
2021-04-26 12:20:00,98.54,98.57,98.53,98.53,19317.0,88.2812,88.3081,88.2722,88.2722,19317.0
2021-04-26 12:25:00,98.52,98.52,98.47,98.48,28556.0,88.2633,88.2633,88.2185,88.2274,28556.0
2021-04-26 12:30:00,98.49,98.53,98.49,98.52,17079.0,88.2364,88.2722,88.2364,88.2633,17079.0
2021-04-26 12:35:00,98.52,98.52,98.44,98.45,24492.0,88.2633,88.2633,88.1916,88.2005,24492.0
2021-04-26 12:40:00,98.45,98.49,98.44,98.47,20984.0,88.2005,88.2364,88.1916,88.2185,20984.0
2021-04-26 12:45:00,98.47,98.5,98.43,98.45,30525.0,88.2185,88.2453,88.1826,88.2005,30525.0
2021-04-26 12:50:00,98.44,98.47,98.43,98.47,15000.0,88.1916,88.2185,88.1826,88.2185,15000.0
2021-04-26 12:55:00,98.47,98.47,98.43,98.44,16698.0,88.2185,88.2185,88.1826,88.1916,16698.0
2021-04-26 13:00:00,98.44,98.47,98.4,98.41,21600.0,88.1916,88.2185,88.1557,88.1647,21600.0
2021-04-26 13:05:00,98.42,98.49,98.41,98.47,21255.0,88.1737,88.2364,88.1647,88.2185,21255.0
2021-04-26 13:10:00,98.47,98.52,98.46,98.52,13501.0,88.2185,88.2633,88.2095,88.2633,13501.0
2021-04-26 13:15:00,98.52,98.52,98.47,98.48,18108.0,88.2633,88.2633,88.2185,88.2274,18108.0
2021-04-26 13:20:00,98.47,98.53,98.47,98.52,18136.0,88.2185,88.2722,88.2185,88.2633,18136.0
2021-04-26 13:25:00,98.52,98.54,98.5,98.52,18417.0,88.2633,88.2812,88.2453,88.2633,18417.0
2021-04-26 13:30:00,98.53,98.55,98.49,98.5,15039.0,88.2722,88.2901,88.2364,88.2453,15039.0
2021-04-26 13:35:00,98.49,98.5,98.47,98.48,19456.0,88.2364,88.2453,88.2185,88.2274,19456.0
2021-04-26 13:40:00,98.49,98.5,98.45,98.49,19610.0,88.2364,88.2453,88.2005,88.2364,19610.0
2021-04-26 13:45:00,98.49,98.5,98.44,98.45,25260.0,88.2364,88.2453,88.1916,88.2005,25260.0
2021-04-26 13:50:00,98.45,98.48,98.44,98.47,20673.0,88.2005,88.2274,88.1916,88.2185,20673.0
2021-04-26 13:55:00,98.48,98.5,98.45,98.48,26093.0,88.2274,88.2453,88.2005,88.2274,26093.0
2021-04-26 14:00:00,98.48,98.49,98.43,98.46,22935.0,88.2274,88.2364,88.1826,88.2095,22935.0
2021-04-26 14:05:00,98.45,98.47,98.43,98.45,19880.0,88.2005,88.2185,88.1826,88.2005,19880.0
2021-04-26 14:10:00,98.45,98.47,98.42,98.45,28547.0,88.2005,88.2185,88.1737,88.2005,28547.0
2021-04-26 14:15:00,98.45,98.47,98.43,98.44,20655.0,88.2005,88.2185,88.1826,88.1916,20655.0
2021-04-26 14:20:00,98.44,98.52,98.43,98.51,28064.0,88.1916,88.2633,88.1826,88.2543,28064.0
2021-04-26 14:25:00,98.5,98.55,98.48,98.52,30702.0,88.2453,88.2901,88.2274,88.2633,30702.0
2021-04-26 14:30:00,98.53,98.56,98.52,98.54,25285.0,88.2722,88.2991,88.2633,88.2812,25285.0
2021-04-26 14:35:00,98.55,98.57,98.53,98.54,31661.0,88.2901,88.3081,88.2722,88.2812,31661.0
2021-04-26 14:40:00,98.55,98.57,98.53,98.56,13095.0,88.2901,88.3081,88.2722,88.2991,13095.0
2021-04-26 14:45:00,98.57,98.58,98.53,98.55,24011.0,88.3081,88.317,88.2722,88.2901,24011.0
2021-04-26 14:50:00,98.55,98.59,98.51,98.54,34013.0,88.2901,88.326,88.2543,88.2812,34013.0
2021-04-26 14:55:00,98.54,98.56,98.51,98.52,30830.0,88.2812,88.2991,88.2543,88.2633,30830.0
2021-04-26 15:00:00,98.51,98.53,98.46,98.49,39664.0,88.2543,88.2722,88.2095,88.2364,39664.0
2021-04-26 15:05:00,98.49,98.55,98.47,98.54,37321.0,88.2364,88.2901,88.2185,88.2812,37321.0
2021-04-26 15:10:00,98.53,98.54,98.5,98.52,43110.0,88.2722,88.2812,88.2453,88.2633,43110.0
2021-04-26 15:15:00,98.52,98.55,98.51,98.51,46906.0,88.2633,88.2901,88.2543,88.2543,46906.0
2021-04-26 15:20:00,98.52,98.52,98.39,98.4,114389.0,88.2633,88.2633,88.1468,88.1557,114389.0
2021-04-26 15:25:00,98.39,98.39,98.21,98.21,110879.0,88.1468,88.1468,87.9855,87.9855,110879.0
2021-04-26 15:30:00,98.21,98.24,98.1,98.16,124806.0,87.9855,88.0124,87.887,87.9407,124806.0
2021-04-26 15:35:00,98.18,98.29,98.18,98.29,127107.0,87.9587,88.0572,87.9587,88.0572,127107.0
2021-04-26 15:40:00,98.28,98.32,98.24,98.31,78422.0,88.0482,88.0841,88.0124,88.0751,78422.0
2021-04-26 15:45:00,98.3,98.43,98.29,98.3,156428.0,88.0662,88.1826,88.0572,88.0662,156428.0
2021-04-26 15:50:00,98.29,98.36,98.24,98.31,105117.0,88.0572,88.1199,88.0124,88.0751,105117.0
2021-04-26 15:55:00,98.3,98.37,98.26,98.35,375133.0,88.0662,88.1289,88.0303,88.111,375133.0
2021-04-27 09:30:00,98.68,98.68,98.24,98.29,145895.0,88.4066,88.4066,88.0124,88.0572,145895.0
2021-04-27 09:35:00,98.25,98.37,98.09,98.12,84736.0,88.0214,88.1289,87.878,87.9049,84736.0
2021-04-27 09:40:00,98.1,98.34,98.1,98.27,46398.0,87.887,88.102,87.887,88.0393,46398.0
2021-04-27 09:45:00,98.28,98.31,98.16,98.23,35081.0,88.0482,88.0751,87.9407,88.0034,35081.0
2021-04-27 09:50:00,98.22,98.34,98.21,98.31,43142.0,87.9945,88.102,87.9855,88.0751,43142.0
2021-04-27 09:55:00,98.31,98.38,98.25,98.29,50647.0,88.0751,88.1378,88.0214,88.0572,50647.0
2021-04-27 10:00:00,98.3,98.45,98.29,98.37,52669.0,88.0662,88.2005,88.0572,88.1289,52669.0
2021-04-27 10:05:00,98.36,98.39,98.26,98.29,46375.0,88.1199,88.1468,88.0303,88.0572,46375.0
2021-04-27 10:10:00,98.3,98.44,98.3,98.41,29755.0,88.0662,88.1916,88.0662,88.1647,29755.0
2021-04-27 10:15:00,98.41,98.41,98.27,98.29,34592.0,88.1647,88.1647,88.0393,88.0572,34592.0
2021-04-27 10:20:00,98.29,98.3,98.21,98.24,25372.0,88.0572,88.0662,87.9855,88.0124,25372.0
2021-04-27 10:25:00,98.25,98.39,98.24,98.39,36457.0,88.0214,88.1468,88.0124,88.1468,36457.0
2021-04-27 10:30:00,98.38,98.39,98.23,98.27,18227.0,88.1378,88.1468,88.0034,88.0393,18227.0
2021-04-27 10:35:00,98.27,98.35,98.23,98.28,48008.0,88.0393,88.111,88.0034,88.0482,48008.0
2021-04-27 10:40:00,98.27,98.37,98.27,98.32,29304.0,88.0393,88.1289,88.0393,88.0841,29304.0
2021-04-27 10:45:00,98.33,98.41,98.3,98.39,37407.0,88.093,88.1647,88.0662,88.1468,37407.0
2021-04-27 10:50:00,98.39,98.46,98.37,98.46,38670.0,88.1468,88.2095,88.1289,88.2095,38670.0
2021-04-27 10:55:00,98.46,98.46,98.38,98.43,22061.0,88.2095,88.2095,88.1378,88.1826,22061.0
2021-04-27 11:00:00,98.43,98.49,98.42,98.44,49240.0,88.1826,88.2364,88.1737,88.1916,49240.0
2021-04-27 11:05:00,98.44,98.51,98.42,98.5,31664.0,88.1916,88.2543,88.1737,88.2453,31664.0
2021-04-27 11:10:00,98.51,98.52,98.45,98.48,36823.0,88.2543,88.2633,88.2005,88.2274,36823.0
2021-04-27 11:15:00,98.48,98.53,98.44,98.49,22837.0,88.2274,88.2722,88.1916,88.2364,22837.0
2021-04-27 11:20:00,98.49,98.5,98.44,98.45,22859.0,88.2364,88.2453,88.1916,88.2005,22859.0
2021-04-27 11:25:00,98.45,98.49,98.42,98.46,36033.0,88.2005,88.2364,88.1737,88.2095,36033.0
2021-04-27 11:30:00,98.46,98.47,98.26,98.28,25528.0,88.2095,88.2185,88.0303,88.0482,25528.0
2021-04-27 11:35:00,98.27,98.28,98.18,98.27,29445.0,88.0393,88.0482,87.9587,88.0393,29445.0
2021-04-27 11:40:00,98.26,98.39,98.26,98.38,19577.0,88.0303,88.1468,88.0303,88.1378,19577.0
2021-04-27 11:45:00,98.37,98.43,98.37,98.43,24244.0,88.1289,88.1826,88.1289,88.1826,24244.0
2021-04-27 11:50:00,98.43,98.45,98.4,98.45,18800.0,88.1826,88.2005,88.1557,88.2005,18800.0
2021-04-27 11:55:00,98.45,98.49,98.44,98.46,18946.0,88.2005,88.2364,88.1916,88.2095,18946.0
2021-04-27 12:00:00,98.47,98.51,98.43,98.44,16825.0,88.2185,88.2543,88.1826,88.1916,16825.0
2021-04-27 12:05:00,98.44,98.52,98.42,98.52,11293.0,88.1916,88.2633,88.1737,88.2633,11293.0
2021-04-27 12:10:00,98.52,98.52,98.46,98.49,32564.0,88.2633,88.2633,88.2095,88.2364,32564.0
2021-04-27 12:15:00,98.48,98.5,98.42,98.43,15048.0,88.2274,88.2453,88.1737,88.1826,15048.0
2021-04-27 12:20:00,98.44,98.46,98.39,98.39,44792.0,88.1916,88.2095,88.1468,88.1468,44792.0
2021-04-27 12:25:00,98.4,98.48,98.39,98.48,15110.0,88.1557,88.2274,88.1468,88.2274,15110.0
2021-04-27 12:30:00,98.49,98.49,98.44,98.47,32355.0,88.2364,88.2364,88.1916,88.2185,32355.0
2021-04-27 12:35:00,98.47,98.49,98.45,98.48,29985.0,88.2185,88.2364,88.2005,88.2274,29985.0
2021-04-27 12:40:00,98.48,98.49,98.37,98.38,34881.0,88.2274,88.2364,88.1289,88.1378,34881.0
2021-04-27 12:45:00,98.38,98.39,98.33,98.36,18957.0,88.1378,88.1468,88.093,88.1199,18957.0
2021-04-27 12:50:00,98.35,98.35,98.29,98.34,27915.0,88.111,88.111,88.0572,88.102,27915.0
2021-04-27 12:55:00,98.35,98.38,98.32,98.36,19968.0,88.111,88.1378,88.0841,88.1199,19968.0
2021-04-27 13:00:00,98.36,98.41,98.33,98.41,21253.0,88.1199,88.1647,88.093,88.1647,21253.0
2021-04-27 13:05:00,98.41,98.5,98.41,98.48,19261.0,88.1647,88.2453,88.1647,88.2274,19261.0
2021-04-27 13:10:00,98.47,98.52,98.47,98.5,16114.0,88.2185,88.2633,88.2185,88.2453,16114.0
2021-04-27 13:15:00,98.5,98.55,98.48,98.55,13434.0,88.2453,88.2901,88.2274,88.2901,13434.0
2021-04-27 13:20:00,98.55,98.59,98.54,98.55,12038.0,88.2901,88.326,88.2812,88.2901,12038.0
2021-04-27 13:25:00,98.56,98.61,98.55,98.59,44348.0,88.2991,88.3439,88.2901,88.326,44348.0
2021-04-27 13:30:00,98.6,98.6,98.5,98.55,42649.0,88.3349,88.3349,88.2453,88.2901,42649.0
2021-04-27 13:35:00,98.55,98.58,98.55,98.57,14636.0,88.2901,88.317,88.2901,88.3081,14636.0
2021-04-27 13:40:00,98.57,98.61,98.56,98.57,20979.0,88.3081,88.3439,88.2991,88.3081,20979.0
2021-04-27 13:45:00,98.57,98.6,98.55,98.6,32011.0,88.3081,88.3349,88.2901,88.3349,32011.0
2021-04-27 13:50:00,98.59,98.63,98.58,98.61,14854.0,88.326,88.3618,88.317,88.3439,14854.0
2021-04-27 13:55:00,98.61,98.64,98.58,98.63,12617.0,88.3439,88.3708,88.317,88.3618,12617.0
2021-04-27 14:00:00,98.63,98.65,98.57,98.59,22009.0,88.3618,88.3797,88.3081,88.326,22009.0
2021-04-27 14:05:00,98.59,98.6,98.54,98.55,45390.0,88.326,88.3349,88.2812,88.2901,45390.0
2021-04-27 14:10:00,98.55,98.58,98.53,98.54,17533.0,88.2901,88.317,88.2722,88.2812,17533.0
2021-04-27 14:15:00,98.54,98.57,98.51,98.54,24280.0,88.2812,88.3081,88.2543,88.2812,24280.0
2021-04-27 14:20:00,98.53,98.56,98.51,98.54,49096.0,88.2722,88.2991,88.2543,88.2812,49096.0
2021-04-27 14:25:00,98.54,98.59,98.54,98.56,31549.0,88.2812,88.326,88.2812,88.2991,31549.0
2021-04-27 14:30:00,98.56,98.56,98.52,98.54,19112.0,88.2991,88.2991,88.2633,88.2812,19112.0
2021-04-27 14:35:00,98.54,98.57,98.51,98.55,22725.0,88.2812,88.3081,88.2543,88.2901,22725.0
2021-04-27 14:40:00,98.54,98.54,98.5,98.5,21362.0,88.2812,88.2812,88.2453,88.2453,21362.0
2021-04-27 14:45:00,98.51,98.54,98.49,98.5,20511.0,88.2543,88.2812,88.2364,88.2453,20511.0
2021-04-27 14:50:00,98.5,98.51,98.4,98.41,21914.0,88.2453,88.2543,88.1557,88.1647,21914.0
2021-04-27 14:55:00,98.42,98.46,98.41,98.42,18282.0,88.1737,88.2095,88.1647,88.1737,18282.0
2021-04-27 15:00:00,98.42,98.44,98.38,98.41,29511.0,88.1737,88.1916,88.1378,88.1647,29511.0
2021-04-27 15:05:00,98.42,98.43,98.35,98.35,30512.0,88.1737,88.1826,88.111,88.111,30512.0
2021-04-27 15:10:00,98.36,98.41,98.35,98.41,27509.0,88.1199,88.1647,88.111,88.1647,27509.0
2021-04-27 15:15:00,98.41,98.44,98.38,98.41,24310.0,88.1647,88.1916,88.1378,88.1647,24310.0
2021-04-27 15:20:00,98.41,98.48,98.4,98.48,31548.0,88.1647,88.2274,88.1557,88.2274,31548.0
2021-04-27 15:25:00,98.48,98.52,98.42,98.43,35755.0,88.2274,88.2633,88.1737,88.1826,35755.0
2021-04-27 15:30:00,98.43,98.46,98.4,98.46,29703.0,88.1826,88.2095,88.1557,88.2095,29703.0
2021-04-27 15:35:00,98.47,98.47,98.41,98.45,36749.0,88.2185,88.2185,88.1647,88.2005,36749.0
2021-04-27 15:40:00,98.44,98.47,98.38,98.4,44931.0,88.1916,88.2185,88.1378,88.1557,44931.0
2021-04-27 15:45:00,98.39,98.42,98.31,98.39,79982.0,88.1468,88.1737,88.0751,88.1468,79982.0
2021-04-27 15:50:00,98.39,98.41,98.35,98.36,94558.0,88.1468,88.1647,88.111,88.1199,94558.0
2021-04-27 15:55:00,98.37,98.45,98.35,98.36,513561.0,88.1289,88.2005,88.111,88.1199,513561.0
2021-04-28 09:30:00,98.44,98.54,98.32,98.32,98353.0,88.1916,88.2812,88.0841,88.0841,98353.0
2021-04-28 09:35:00,98.32,98.35,98.19,98.32,95037.0,88.0841,88.111,87.9676,88.0841,95037.0
2021-04-28 09:40:00,98.32,98.34,98.23,98.27,56313.0,88.0841,88.102,88.0034,88.0393,56313.0
2021-04-28 09:45:00,98.26,98.4,98.25,98.39,52873.0,88.0303,88.1557,88.0214,88.1468,52873.0
2021-04-28 09:50:00,98.41,98.47,98.39,98.44,51045.0,88.1647,88.2185,88.1468,88.1916,51045.0
2021-04-28 09:55:00,98.44,98.56,98.43,98.56,41619.0,88.1916,88.2991,88.1826,88.2991,41619.0
2021-04-28 10:00:00,98.56,98.57,98.38,98.41,30041.0,88.2991,88.3081,88.1378,88.1647,30041.0
2021-04-28 10:05:00,98.42,98.53,98.39,98.47,25076.0,88.1737,88.2722,88.1468,88.2185,25076.0
2021-04-28 10:10:00,98.47,98.49,98.39,98.48,36280.0,88.2185,88.2364,88.1468,88.2274,36280.0
2021-04-28 10:15:00,98.48,98.49,98.31,98.36,21760.0,88.2274,88.2364,88.0751,88.1199,21760.0
2021-04-28 10:20:00,98.36,98.43,98.33,98.34,23940.0,88.1199,88.1826,88.093,88.102,23940.0
2021-04-28 10:25:00,98.34,98.39,98.31,98.35,79875.0,88.102,88.1468,88.0751,88.111,79875.0
2021-04-28 10:30:00,98.35,98.39,98.3,98.33,50411.0,88.111,88.1468,88.0662,88.093,50411.0
2021-04-28 10:35:00,98.33,98.36,98.3,98.33,42591.0,88.093,88.1199,88.0662,88.093,42591.0
2021-04-28 10:40:00,98.33,98.41,98.32,98.41,36962.0,88.093,88.1647,88.0841,88.1647,36962.0
2021-04-28 10:45:00,98.42,98.47,98.39,98.44,91575.0,88.1737,88.2185,88.1468,88.1916,91575.0
2021-04-28 10:50:00,98.44,98.46,98.29,98.3,32404.0,88.1916,88.2095,88.0572,88.0662,32404.0
2021-04-28 10:55:00,98.3,98.37,98.27,98.33,33867.0,88.0662,88.1289,88.0393,88.093,33867.0
2021-04-28 11:00:00,98.33,98.39,98.27,98.39,73652.0,88.093,88.1468,88.0393,88.1468,73652.0
2021-04-28 11:05:00,98.4,98.49,98.39,98.45,29775.0,88.1557,88.2364,88.1468,88.2005,29775.0
2021-04-28 11:10:00,98.44,98.47,98.42,98.46,32120.0,88.1916,88.2185,88.1737,88.2095,32120.0
2021-04-28 11:15:00,98.46,98.48,98.41,98.45,26983.0,88.2095,88.2274,88.1647,88.2005,26983.0
2021-04-28 11:20:00,98.47,98.48,98.42,98.42,20197.0,88.2185,88.2274,88.1737,88.1737,20197.0
2021-04-28 11:25:00,98.41,98.44,98.35,98.38,12907.0,88.1647,88.1916,88.111,88.1378,12907.0
2021-04-28 11:30:00,98.37,98.39,98.36,98.39,17743.0,88.1289,88.1468,88.1199,88.1468,17743.0
2021-04-28 11:35:00,98.39,98.4,98.29,98.3,15753.0,88.1468,88.1557,88.0572,88.0662,15753.0
2021-04-28 11:40:00,98.29,98.31,98.2,98.2,20108.0,88.0572,88.0751,87.9766,87.9766,20108.0
2021-04-28 11:45:00,98.2,98.21,98.16,98.2,17053.0,87.9766,87.9855,87.9407,87.9766,17053.0
2021-04-28 11:50:00,98.21,98.24,98.15,98.16,29841.0,87.9855,88.0124,87.9318,87.9407,29841.0
2021-04-28 11:55:00,98.15,98.17,98.13,98.15,27090.0,87.9318,87.9497,87.9139,87.9318,27090.0
2021-04-28 12:00:00,98.15,98.2,98.1,98.18,24072.0,87.9318,87.9766,87.887,87.9587,24072.0
2021-04-28 12:05:00,98.18,98.19,98.14,98.15,20950.0,87.9587,87.9676,87.9228,87.9318,20950.0
2021-04-28 12:10:00,98.14,98.14,98.07,98.08,28340.0,87.9228,87.9228,87.8601,87.8691,28340.0
2021-04-28 12:15:00,98.09,98.13,98.08,98.11,25737.0,87.878,87.9139,87.8691,87.8959,25737.0
2021-04-28 12:20:00,98.11,98.16,98.11,98.16,12085.0,87.8959,87.9407,87.8959,87.9407,12085.0
2021-04-28 12:25:00,98.17,98.22,98.17,98.2,22836.0,87.9497,87.9945,87.9497,87.9766,22836.0
2021-04-28 12:30:00,98.19,98.19,98.15,98.17,11790.0,87.9676,87.9676,87.9318,87.9497,11790.0
2021-04-28 12:35:00,98.16,98.17,98.13,98.14,12318.0,87.9407,87.9497,87.9139,87.9228,12318.0
2021-04-28 12:40:00,98.14,98.16,98.11,98.13,16457.0,87.9228,87.9407,87.8959,87.9139,16457.0
2021-04-28 12:45:00,98.14,98.19,98.13,98.18,14905.0,87.9228,87.9676,87.9139,87.9587,14905.0
2021-04-28 12:50:00,98.19,98.2,98.14,98.15,10956.0,87.9676,87.9766,87.9228,87.9318,10956.0
2021-04-28 12:55:00,98.15,98.18,98.14,98.17,12023.0,87.9318,87.9587,87.9228,87.9497,12023.0
2021-04-28 13:00:00,98.17,98.18,98.15,98.17,11573.0,87.9497,87.9587,87.9318,87.9497,11573.0
2021-04-28 13:05:00,98.18,98.2,98.17,98.19,13527.0,87.9587,87.9766,87.9497,87.9676,13527.0
2021-04-28 13:10:00,98.19,98.23,98.18,98.21,13853.0,87.9676,88.0034,87.9587,87.9855,13853.0
2021-04-28 13:15:00,98.2,98.21,98.17,98.18,7147.0,87.9766,87.9855,87.9497,87.9587,7147.0
2021-04-28 13:20:00,98.17,98.17,98.13,98.14,11753.0,87.9497,87.9497,87.9139,87.9228,11753.0
2021-04-28 13:25:00,98.12,98.13,98.11,98.12,13762.0,87.9049,87.9139,87.8959,87.9049,13762.0
2021-04-28 13:30:00,98.13,98.15,98.07,98.15,12426.0,87.9139,87.9318,87.8601,87.9318,12426.0
2021-04-28 13:35:00,98.16,98.17,98.1,98.14,20840.0,87.9407,87.9497,87.887,87.9228,20840.0
2021-04-28 13:40:00,98.13,98.13,98.08,98.09,10784.0,87.9139,87.9139,87.8691,87.878,10784.0
2021-04-28 13:45:00,98.08,98.1,98.02,98.02,27148.0,87.8691,87.887,87.8153,87.8153,27148.0
2021-04-28 13:50:00,98.02,98.04,97.98,98.02,16836.0,87.8153,87.8332,87.7795,87.8153,16836.0
2021-04-28 13:55:00,98.01,98.04,97.96,97.96,26607.0,87.8064,87.8332,87.7616,87.7616,26607.0
2021-04-28 14:00:00,97.98,98.16,97.95,98.03,64362.0,87.7795,87.9407,87.7526,87.8243,64362.0
2021-04-28 14:05:00,98.04,98.05,97.97,97.98,18598.0,87.8332,87.8422,87.7705,87.7795,18598.0
2021-04-28 14:10:00,97.98,97.98,97.89,97.95,23433.0,87.7795,87.7795,87.6988,87.7526,23433.0
2021-04-28 14:15:00,97.96,97.98,97.92,97.95,98632.0,87.7616,87.7795,87.7257,87.7526,98632.0
2021-04-28 14:20:00,97.96,98.08,97.94,98.02,35027.0,87.7616,87.8691,87.7436,87.8153,35027.0
2021-04-28 14:25:00,98.03,98.04,97.97,98.02,15666.0,87.8243,87.8332,87.7705,87.8153,15666.0
2021-04-28 14:30:00,98.02,98.02,97.91,97.98,15767.0,87.8153,87.8153,87.7168,87.7795,15767.0
2021-04-28 14:35:00,97.98,98.19,97.96,98.12,47413.0,87.7795,87.9676,87.7616,87.9049,47413.0
2021-04-28 14:40:00,98.13,98.16,98.09,98.14,37232.0,87.9139,87.9407,87.878,87.9228,37232.0
2021-04-28 14:45:00,98.13,98.13,97.99,98.02,47258.0,87.9139,87.9139,87.7884,87.8153,47258.0
2021-04-28 14:50:00,98.03,98.08,98.01,98.05,22857.0,87.8243,87.8691,87.8064,87.8422,22857.0
2021-04-28 14:55:00,98.07,98.07,97.97,97.99,32665.0,87.8601,87.8601,87.7705,87.7884,32665.0
2021-04-28 15:00:00,97.99,98.09,97.99,98.04,47091.0,87.7884,87.878,87.7884,87.8332,47091.0
2021-04-28 15:05:00,98.04,98.07,98.01,98.03,18487.0,87.8332,87.8601,87.8064,87.8243,18487.0
2021-04-28 15:10:00,98.02,98.04,97.8,97.89,73219.0,87.8153,87.8332,87.6182,87.6988,73219.0
2021-04-28 15:15:00,97.88,97.92,97.85,97.87,33605.0,87.6899,87.7257,87.663,87.6809,33605.0
2021-04-28 15:20:00,97.88,98.0,97.86,97.99,43032.0,87.6899,87.7974,87.672,87.7884,43032.0
2021-04-28 15:25:00,97.99,98.07,97.99,98.06,49618.0,87.7884,87.8601,87.7884,87.8511,49618.0
2021-04-28 15:30:00,98.05,98.06,97.91,97.94,51667.0,87.8422,87.8511,87.7168,87.7436,51667.0
2021-04-28 15:35:00,97.94,98.1,97.93,98.04,38993.0,87.7436,87.887,87.7347,87.8332,38993.0
2021-04-28 15:40:00,98.04,98.06,97.97,97.99,47950.0,87.8332,87.8511,87.7705,87.7884,47950.0
2021-04-28 15:45:00,97.99,98.01,97.9,97.93,125854.0,87.7884,87.8064,87.7078,87.7347,125854.0
2021-04-28 15:50:00,97.93,97.94,97.82,97.86,370416.0,87.7347,87.7436,87.6361,87.672,370416.0
2021-04-28 15:55:00,97.86,97.98,97.84,97.93,863091.0,87.672,87.7795,87.654,87.7347,863091.0
2021-04-29 09:30:00,98.56,98.88,98.53,98.68,166663.0,88.2991,88.5858,88.2722,88.4066,166663.0
2021-04-29 09:35:00,98.69,98.85,98.61,98.85,62795.0,88.4156,88.5589,88.3439,88.5589,62795.0
2021-04-29 09:40:00,98.86,99.0,98.82,98.97,132396.0,88.5679,88.6933,88.532,88.6664,132396.0
2021-04-29 09:45:00,98.97,99.05,98.91,99.04,48867.0,88.6664,88.7381,88.6127,88.7291,48867.0
2021-04-29 09:50:00,99.05,99.08,98.91,98.98,49566.0,88.7381,88.765,88.6127,88.6754,49566.0
2021-04-29 09:55:00,98.97,98.99,98.81,98.92,94334.0,88.6664,88.6843,88.5231,88.6216,94334.0
2021-04-29 10:00:00,98.93,98.95,98.77,98.84,59891.0,88.6306,88.6485,88.4872,88.5499,59891.0
2021-04-29 10:05:00,98.84,98.84,98.66,98.66,31235.0,88.5499,88.5499,88.3887,88.3887,31235.0
2021-04-29 10:10:00,98.66,98.7,98.57,98.59,34821.0,88.3887,88.4245,88.3081,88.326,34821.0
2021-04-29 10:15:00,98.59,98.59,98.43,98.48,30180.0,88.326,88.326,88.1826,88.2274,30180.0
2021-04-29 10:20:00,98.47,98.57,98.44,98.57,11891.0,88.2185,88.3081,88.1916,88.3081,11891.0
2021-04-29 10:25:00,98.56,98.57,98.46,98.48,21265.0,88.2991,88.3081,88.2095,88.2274,21265.0
2021-04-29 10:30:00,98.49,98.6,98.46,98.48,33114.0,88.2364,88.3349,88.2095,88.2274,33114.0
2021-04-29 10:35:00,98.48,98.54,98.43,98.54,17333.0,88.2274,88.2812,88.1826,88.2812,17333.0
2021-04-29 10:40:00,98.55,98.65,98.5,98.58,31172.0,88.2901,88.3797,88.2453,88.317,31172.0
2021-04-29 10:45:00,98.57,98.64,98.51,98.54,52139.0,88.3081,88.3708,88.2543,88.2812,52139.0
2021-04-29 10:50:00,98.54,98.75,98.53,98.56,56326.0,88.2812,88.4693,88.2722,88.2991,56326.0
2021-04-29 10:55:00,98.56,98.6,98.52,98.6,25284.0,88.2991,88.3349,88.2633,88.3349,25284.0
2021-04-29 11:00:00,98.61,98.66,98.6,98.6,15946.0,88.3439,88.3887,88.3349,88.3349,15946.0
2021-04-29 11:05:00,98.59,98.71,98.59,98.67,22779.0,88.326,88.4335,88.326,88.3976,22779.0
2021-04-29 11:10:00,98.68,98.71,98.55,98.59,21046.0,88.4066,88.4335,88.2901,88.326,21046.0
2021-04-29 11:15:00,98.57,98.6,98.46,98.49,41459.0,88.3081,88.3349,88.2095,88.2364,41459.0
2021-04-29 11:20:00,98.5,98.57,98.47,98.57,22136.0,88.2453,88.3081,88.2185,88.3081,22136.0
2021-04-29 11:25:00,98.57,98.57,98.42,98.45,30455.0,88.3081,88.3081,88.1737,88.2005,30455.0
2021-04-29 11:30:00,98.45,98.45,98.35,98.43,33668.0,88.2005,88.2005,88.111,88.1826,33668.0
2021-04-29 11:35:00,98.44,98.45,98.37,98.44,16242.0,88.1916,88.2005,88.1289,88.1916,16242.0
2021-04-29 11:40:00,98.44,98.47,98.34,98.35,21960.0,88.1916,88.2185,88.102,88.111,21960.0
2021-04-29 11:45:00,98.35,98.35,98.31,98.31,17346.0,88.111,88.111,88.0751,88.0751,17346.0
2021-04-29 11:50:00,98.3,98.31,98.18,98.24,31965.0,88.0662,88.0751,87.9587,88.0124,31965.0
2021-04-29 11:55:00,98.23,98.28,98.17,98.21,38906.0,88.0034,88.0482,87.9497,87.9855,38906.0
2021-04-29 12:00:00,98.2,98.25,98.18,98.23,30565.0,87.9766,88.0214,87.9587,88.0034,30565.0
2021-04-29 12:05:00,98.22,98.22,98.1,98.12,33211.0,87.9945,87.9945,87.887,87.9049,33211.0
2021-04-29 12:10:00,98.11,98.29,98.11,98.27,23620.0,87.8959,88.0572,87.8959,88.0393,23620.0
2021-04-29 12:15:00,98.27,98.28,98.19,98.24,27022.0,88.0393,88.0482,87.9676,88.0124,27022.0
2021-04-29 12:20:00,98.24,98.26,98.2,98.2,5591.0,88.0124,88.0303,87.9766,87.9766,5591.0
2021-04-29 12:25:00,98.2,98.22,98.08,98.22,25574.0,87.9766,87.9945,87.8691,87.9945,25574.0
2021-04-29 12:30:00,98.21,98.31,98.19,98.31,13485.0,87.9855,88.0751,87.9676,88.0751,13485.0
2021-04-29 12:35:00,98.3,98.35,98.24,98.27,25323.0,88.0662,88.111,88.0124,88.0393,25323.0
2021-04-29 12:40:00,98.28,98.33,98.26,98.31,18953.0,88.0482,88.093,88.0303,88.0751,18953.0
2021-04-29 12:45:00,98.31,98.42,98.3,98.4,52726.0,88.0751,88.1737,88.0662,88.1557,52726.0
2021-04-29 12:50:00,98.4,98.45,98.39,98.43,14199.0,88.1557,88.2005,88.1468,88.1826,14199.0
2021-04-29 12:55:00,98.43,98.44,98.34,98.39,16009.0,88.1826,88.1916,88.102,88.1468,16009.0
2021-04-29 13:00:00,98.39,98.44,98.35,98.42,12165.0,88.1468,88.1916,88.111,88.1737,12165.0
2021-04-29 13:05:00,98.41,98.51,98.41,98.48,6860.0,88.1647,88.2543,88.1647,88.2274,6860.0
2021-04-29 13:10:00,98.48,98.48,98.41,98.44,23329.0,88.2274,88.2274,88.1647,88.1916,23329.0
2021-04-29 13:15:00,98.44,98.48,98.43,98.44,11445.0,88.1916,88.2274,88.1826,88.1916,11445.0
2021-04-29 13:20:00,98.45,98.49,98.41,98.46,11321.0,88.2005,88.2364,88.1647,88.2095,11321.0
2021-04-29 13:25:00,98.46,98.49,98.4,98.43,29965.0,88.2095,88.2364,88.1557,88.1826,29965.0
2021-04-29 13:30:00,98.43,98.45,98.37,98.44,9810.0,88.1826,88.2005,88.1289,88.1916,9810.0
2021-04-29 13:35:00,98.43,98.45,98.4,98.43,67201.0,88.1826,88.2005,88.1557,88.1826,67201.0
2021-04-29 13:40:00,98.43,98.48,98.38,98.46,51852.0,88.1826,88.2274,88.1378,88.2095,51852.0
2021-04-29 13:45:00,98.46,98.49,98.43,98.45,19154.0,88.2095,88.2364,88.1826,88.2005,19154.0
2021-04-29 13:50:00,98.45,98.47,98.39,98.42,27469.0,88.2005,88.2185,88.1468,88.1737,27469.0
2021-04-29 13:55:00,98.42,98.43,98.31,98.33,73457.0,88.1737,88.1826,88.0751,88.093,73457.0
2021-04-29 14:00:00,98.33,98.42,98.33,98.35,24627.0,88.093,88.1737,88.093,88.111,24627.0
2021-04-29 14:05:00,98.36,98.46,98.36,98.43,17324.0,88.1199,88.2095,88.1199,88.1826,17324.0
2021-04-29 14:10:00,98.43,98.48,98.42,98.47,18749.0,88.1826,88.2274,88.1737,88.2185,18749.0
2021-04-29 14:15:00,98.47,98.5,98.44,98.5,44787.0,88.2185,88.2453,88.1916,88.2453,44787.0
2021-04-29 14:20:00,98.49,98.52,98.48,98.48,22082.0,88.2364,88.2633,88.2274,88.2274,22082.0
2021-04-29 14:25:00,98.48,98.55,98.46,98.55,28449.0,88.2274,88.2901,88.2095,88.2901,28449.0
2021-04-29 14:30:00,98.56,98.64,98.55,98.64,37199.0,88.2991,88.3708,88.2901,88.3708,37199.0
2021-04-29 14:35:00,98.64,98.68,98.63,98.68,15641.0,88.3708,88.4066,88.3618,88.4066,15641.0
2021-04-29 14:40:00,98.68,98.73,98.63,98.71,35987.0,88.4066,88.4514,88.3618,88.4335,35987.0
2021-04-29 14:45:00,98.71,98.83,98.7,98.72,57793.0,88.4335,88.541,88.4245,88.4424,57793.0
2021-04-29 14:50:00,98.71,98.73,98.66,98.7,44348.0,88.4335,88.4514,88.3887,88.4245,44348.0
2021-04-29 14:55:00,98.69,98.73,98.68,98.71,32844.0,88.4156,88.4514,88.4066,88.4335,32844.0
2021-04-29 15:00:00,98.72,98.8,98.71,98.75,22907.0,88.4424,88.5141,88.4335,88.4693,22907.0
2021-04-29 15:05:00,98.75,98.81,98.72,98.73,54191.0,88.4693,88.5231,88.4424,88.4514,54191.0
2021-04-29 15:10:00,98.74,98.84,98.74,98.78,23053.0,88.4604,88.5499,88.4604,88.4962,23053.0
2021-04-29 15:15:00,98.79,98.79,98.69,98.71,55269.0,88.5051,88.5051,88.4156,88.4335,55269.0
2021-04-29 15:20:00,98.72,98.77,98.62,98.63,31818.0,88.4424,88.4872,88.3528,88.3618,31818.0
2021-04-29 15:25:00,98.64,98.65,98.58,98.58,48345.0,88.3708,88.3797,88.317,88.317,48345.0
2021-04-29 15:30:00,98.59,98.72,98.55,98.72,118471.0,88.326,88.4424,88.2901,88.4424,118471.0
2021-04-29 15:35:00,98.72,98.78,98.64,98.67,77765.0,88.4424,88.4962,88.3708,88.3976,77765.0
2021-04-29 15:40:00,98.66,98.72,98.65,98.67,49841.0,88.3887,88.4424,88.3797,88.3976,49841.0
2021-04-29 15:45:00,98.68,98.78,98.67,98.75,111220.0,88.4066,88.4962,88.3976,88.4693,111220.0
2021-04-29 15:50:00,98.74,98.78,98.67,98.77,227657.0,88.4604,88.4962,88.3976,88.4872,227657.0
2021-04-29 15:55:00,98.77,98.78,98.69,98.76,649887.0,88.4872,88.4962,88.4156,88.4783,649887.0
2021-04-30 09:30:00,98.49,98.55,98.27,98.38,122346.0,88.2364,88.2901,88.0393,88.1378,122346.0
2021-04-30 09:35:00,98.4,98.51,98.36,98.42,53829.0,88.1557,88.2543,88.1199,88.1737,53829.0
2021-04-30 09:40:00,98.42,98.69,98.41,98.66,48469.0,88.1737,88.4156,88.1647,88.3887,48469.0
2021-04-30 09:45:00,98.68,98.7,98.63,98.67,27417.0,88.4066,88.4245,88.3618,88.3976,27417.0
2021-04-30 09:50:00,98.66,98.76,98.51,98.51,37821.0,88.3887,88.4783,88.2543,88.2543,37821.0
2021-04-30 09:55:00,98.51,98.6,98.49,98.55,22293.0,88.2543,88.3349,88.2364,88.2901,22293.0
2021-04-30 10:00:00,98.56,98.78,98.53,98.76,32834.0,88.2991,88.4962,88.2722,88.4783,32834.0
2021-04-30 10:05:00,98.77,98.86,98.69,98.72,32110.0,88.4872,88.5679,88.4156,88.4424,32110.0
2021-04-30 10:10:00,98.72,98.73,98.6,98.65,24634.0,88.4424,88.4514,88.3349,88.3797,24634.0
2021-04-30 10:15:00,98.66,98.75,98.64,98.75,34683.0,88.3887,88.4693,88.3708,88.4693,34683.0
2021-04-30 10:20:00,98.76,98.79,98.61,98.66,29266.0,88.4783,88.5051,88.3439,88.3887,29266.0
2021-04-30 10:25:00,98.65,98.67,98.55,98.63,60830.0,88.3797,88.3976,88.2901,88.3618,60830.0
2021-04-30 10:30:00,98.62,98.64,98.47,98.48,46662.0,88.3528,88.3708,88.2185,88.2274,46662.0
2021-04-30 10:35:00,98.49,98.55,98.41,98.51,92423.0,88.2364,88.2901,88.1647,88.2543,92423.0
2021-04-30 10:40:00,98.5,98.62,98.46,98.58,70324.0,88.2453,88.3528,88.2095,88.317,70324.0
2021-04-30 10:45:00,98.58,98.58,98.48,98.54,27625.0,88.317,88.317,88.2274,88.2812,27625.0
2021-04-30 10:50:00,98.53,98.63,98.51,98.61,41594.0,88.2722,88.3618,88.2543,88.3439,41594.0
2021-04-30 10:55:00,98.61,98.69,98.58,98.67,33403.0,88.3439,88.4156,88.317,88.3976,33403.0
2021-04-30 11:00:00,98.66,98.77,98.61,98.76,39683.0,88.3887,88.4872,88.3439,88.4783,39683.0
2021-04-30 11:05:00,98.75,98.79,98.72,98.73,57852.0,88.4693,88.5051,88.4424,88.4514,57852.0
2021-04-30 11:10:00,98.73,98.78,98.69,98.76,25989.0,88.4514,88.4962,88.4156,88.4783,25989.0
2021-04-30 11:15:00,98.77,98.88,98.72,98.86,40102.0,88.4872,88.5858,88.4424,88.5679,40102.0
2021-04-30 11:20:00,98.86,98.9,98.82,98.83,51235.0,88.5679,88.6037,88.532,88.541,51235.0
2021-04-30 11:25:00,98.83,98.83,98.73,98.75,38029.0,88.541,88.541,88.4514,88.4693,38029.0
2021-04-30 11:30:00,98.74,98.8,98.73,98.78,22627.0,88.4604,88.5141,88.4514,88.4962,22627.0
2021-04-30 11:35:00,98.77,98.82,98.77,98.8,40545.0,88.4872,88.532,88.4872,88.5141,40545.0
2021-04-30 11:40:00,98.8,98.85,98.77,98.84,21832.0,88.5141,88.5589,88.4872,88.5499,21832.0
2021-04-30 11:45:00,98.84,98.88,98.81,98.86,23857.0,88.5499,88.5858,88.5231,88.5679,23857.0
2021-04-30 11:50:00,98.85,98.87,98.8,98.82,31862.0,88.5589,88.5768,88.5141,88.532,31862.0
2021-04-30 11:55:00,98.83,98.9,98.83,98.87,19959.0,88.541,88.6037,88.541,88.5768,19959.0
2021-04-30 12:00:00,98.88,98.89,98.82,98.83,21990.0,88.5858,88.5947,88.532,88.541,21990.0
2021-04-30 12:05:00,98.83,98.91,98.83,98.89,34138.0,88.541,88.6127,88.541,88.5947,34138.0
2021-04-30 12:10:00,98.89,98.9,98.85,98.85,11128.0,88.5947,88.6037,88.5589,88.5589,11128.0
2021-04-30 12:15:00,98.84,98.88,98.83,98.87,14566.0,88.5499,88.5858,88.541,88.5768,14566.0
2021-04-30 12:20:00,98.88,98.96,98.88,98.93,12831.0,88.5858,88.6574,88.5858,88.6306,12831.0
2021-04-30 12:25:00,98.93,98.95,98.89,98.95,17424.0,88.6306,88.6485,88.5947,88.6485,17424.0
2021-04-30 12:30:00,98.93,98.95,98.9,98.93,13762.0,88.6306,88.6485,88.6037,88.6306,13762.0
2021-04-30 12:35:00,98.94,98.97,98.87,98.87,12902.0,88.6395,88.6664,88.5768,88.5768,12902.0
2021-04-30 12:40:00,98.87,98.98,98.86,98.98,36511.0,88.5768,88.6754,88.5679,88.6754,36511.0
2021-04-30 12:45:00,98.98,99.0,98.91,98.93,16630.0,88.6754,88.6933,88.6127,88.6306,16630.0
2021-04-30 12:50:00,98.92,98.92,98.83,98.83,15964.0,88.6216,88.6216,88.541,88.541,15964.0
2021-04-30 12:55:00,98.83,98.9,98.83,98.9,24847.0,88.541,88.6037,88.541,88.6037,24847.0
2021-04-30 13:00:00,98.9,98.9,98.85,98.88,70244.0,88.6037,88.6037,88.5589,88.5858,70244.0
2021-04-30 13:05:00,98.88,98.91,98.87,98.9,12360.0,88.5858,88.6127,88.5768,88.6037,12360.0
2021-04-30 13:10:00,98.89,98.89,98.78,98.79,16503.0,88.5947,88.5947,88.4962,88.5051,16503.0
2021-04-30 13:15:00,98.79,98.83,98.79,98.82,10848.0,88.5051,88.541,88.5051,88.532,10848.0
2021-04-30 13:20:00,98.82,98.86,98.8,98.85,20739.0,88.532,88.5679,88.5141,88.5589,20739.0
2021-04-30 13:25:00,98.84,98.87,98.82,98.87,16765.0,88.5499,88.5768,88.532,88.5768,16765.0
2021-04-30 13:30:00,98.87,98.93,98.87,98.92,25542.0,88.5768,88.6306,88.5768,88.6216,25542.0
2021-04-30 13:35:00,98.91,98.93,98.87,98.91,21045.0,88.6127,88.6306,88.5768,88.6127,21045.0
2021-04-30 13:40:00,98.91,98.91,98.87,98.9,22952.0,88.6127,88.6127,88.5768,88.6037,22952.0
2021-04-30 13:45:00,98.89,98.91,98.85,98.91,32630.0,88.5947,88.6127,88.5589,88.6127,32630.0
2021-04-30 13:50:00,98.91,98.95,98.86,98.89,31293.0,88.6127,88.6485,88.5679,88.5947,31293.0
2021-04-30 13:55:00,98.88,98.89,98.83,98.87,44907.0,88.5858,88.5947,88.541,88.5768,44907.0
2021-04-30 14:00:00,98.87,98.94,98.86,98.89,37894.0,88.5768,88.6395,88.5679,88.5947,37894.0
2021-04-30 14:05:00,98.89,98.94,98.88,98.93,18880.0,88.5947,88.6395,88.5858,88.6306,18880.0
2021-04-30 14:10:00,98.93,98.98,98.91,98.95,14317.0,88.6306,88.6754,88.6127,88.6485,14317.0
2021-04-30 14:15:00,98.95,99.01,98.93,99.01,28215.0,88.6485,88.7022,88.6306,88.7022,28215.0
2021-04-30 14:20:00,99.01,99.02,98.97,98.99,64033.0,88.7022,88.7112,88.6664,88.6843,64033.0
2021-04-30 14:25:00,99.0,99.06,98.99,99.04,28819.0,88.6933,88.747,88.6843,88.7291,28819.0
2021-04-30 14:30:00,99.04,99.05,98.96,98.99,26950.0,88.7291,88.7381,88.6574,88.6843,26950.0
2021-04-30 14:35:00,99.0,99.06,99.0,99.03,26800.0,88.6933,88.747,88.6933,88.7202,26800.0
2021-04-30 14:40:00,99.02,99.09,99.02,99.08,15435.0,88.7112,88.7739,88.7112,88.765,15435.0
2021-04-30 14:45:00,99.08,99.08,99.02,99.03,17310.0,88.765,88.765,88.7112,88.7202,17310.0
2021-04-30 14:50:00,99.03,99.12,99.03,99.1,23055.0,88.7202,88.8008,88.7202,88.7829,23055.0
2021-04-30 14:55:00,99.11,99.13,99.04,99.04,38101.0,88.7918,88.8097,88.7291,88.7291,38101.0
2021-04-30 15:00:00,99.05,99.12,99.05,99.09,65581.0,88.7381,88.8008,88.7381,88.7739,65581.0
2021-04-30 15:05:00,99.09,99.12,99.04,99.09,74481.0,88.7739,88.8008,88.7291,88.7739,74481.0
2021-04-30 15:10:00,99.08,99.16,99.05,99.07,92872.0,88.765,88.8366,88.7381,88.756,92872.0
2021-04-30 15:15:00,99.07,99.12,99.04,99.11,42558.0,88.756,88.8008,88.7291,88.7918,42558.0
2021-04-30 15:20:00,99.12,99.28,99.12,99.28,100729.0,88.8008,88.9441,88.8008,88.9441,100729.0
2021-04-30 15:25:00,99.28,99.3,99.24,99.28,52424.0,88.9441,88.9621,88.9083,88.9441,52424.0
2021-04-30 15:30:00,99.29,99.3,99.25,99.3,75845.0,88.9531,88.9621,88.9173,88.9621,75845.0
2021-04-30 15:35:00,99.3,99.36,99.24,99.24,125724.0,88.9621,89.0158,88.9083,88.9083,125724.0
2021-04-30 15:40:00,99.23,99.27,99.17,99.17,117621.0,88.8993,88.9352,88.8456,88.8456,117621.0
2021-04-30 15:45:00,99.17,99.23,99.05,99.2,152542.0,88.8456,88.8993,88.7381,88.8725,152542.0
2021-04-30 15:50:00,99.2,99.36,99.16,99.31,273483.0,88.8725,89.0158,88.8366,88.971,273483.0
2021-04-30 15:55:00,99.31,99.37,99.12,99.17,556887.0,88.971,89.0248,88.8008,88.8456,556887.0
2021-05-03 09:30:00,99.61,99.62,99.1,99.15,131122.0,89.2398,89.2487,88.7829,88.8277,131122.0
2021-05-03 09:35:00,99.16,99.25,99.13,99.18,38885.0,88.8366,88.9173,88.8097,88.8545,38885.0
2021-05-03 09:40:00,99.19,99.24,99.11,99.24,52232.0,88.8635,88.9083,88.7918,88.9083,52232.0
2021-05-03 09:45:00,99.24,99.28,99.2,99.25,45548.0,88.9083,88.9441,88.8725,88.9173,45548.0
2021-05-03 09:50:00,99.27,99.3,99.06,99.1,85449.0,88.9352,88.9621,88.747,88.7829,85449.0
2021-05-03 09:55:00,99.09,99.1,98.96,98.99,278594.0,88.7739,88.7829,88.6574,88.6843,278594.0
2021-05-03 10:00:00,98.98,98.98,98.67,98.71,73773.0,88.6754,88.6754,88.3976,88.4335,73773.0
2021-05-03 10:05:00,98.71,98.77,98.68,98.76,118718.0,88.4335,88.4872,88.4066,88.4783,118718.0
2021-05-03 10:10:00,98.76,98.82,98.73,98.73,82713.0,88.4783,88.532,88.4514,88.4514,82713.0
2021-05-03 10:15:00,98.73,98.85,98.71,98.76,125092.0,88.4514,88.5589,88.4335,88.4783,125092.0
2021-05-03 10:20:00,98.75,98.81,98.74,98.81,102901.0,88.4693,88.5231,88.4604,88.5231,102901.0
2021-05-03 10:25:00,98.81,98.9,98.77,98.82,107451.0,88.5231,88.6037,88.4872,88.532,107451.0
2021-05-03 10:30:00,98.82,98.89,98.78,98.82,113295.0,88.532,88.5947,88.4962,88.532,113295.0
2021-05-03 10:35:00,98.82,98.89,98.78,98.89,67502.0,88.532,88.5947,88.4962,88.5947,67502.0
2021-05-03 10:40:00,98.89,98.91,98.82,98.82,91605.0,88.5947,88.6127,88.532,88.532,91605.0
2021-05-03 10:45:00,98.81,98.83,98.75,98.81,40487.0,88.5231,88.541,88.4693,88.5231,40487.0
2021-05-03 10:50:00,98.81,98.82,98.7,98.77,34396.0,88.5231,88.532,88.4245,88.4872,34396.0
2021-05-03 10:55:00,98.77,98.88,98.75,98.87,36739.0,88.4872,88.5858,88.4693,88.5768,36739.0
2021-05-03 11:00:00,98.87,98.9,98.79,98.85,43246.0,88.5768,88.6037,88.5051,88.5589,43246.0
2021-05-03 11:05:00,98.87,98.94,98.85,98.94,24896.0,88.5768,88.6395,88.5589,88.6395,24896.0
2021-05-03 11:10:00,98.93,98.94,98.88,98.91,38152.0,88.6306,88.6395,88.5858,88.6127,38152.0
2021-05-03 11:15:00,98.91,98.97,98.9,98.94,28086.0,88.6127,88.6664,88.6037,88.6395,28086.0
2021-05-03 11:20:00,98.94,98.94,98.84,98.88,28053.0,88.6395,88.6395,88.5499,88.5858,28053.0
2021-05-03 11:25:00,98.87,98.95,98.87,98.92,15696.0,88.5768,88.6485,88.5768,88.6216,15696.0
2021-05-03 11:30:00,98.91,98.98,98.89,98.97,36732.0,88.6127,88.6754,88.5947,88.6664,36732.0
2021-05-03 11:35:00,98.97,98.99,98.89,98.89,27653.0,88.6664,88.6843,88.5947,88.5947,27653.0
2021-05-03 11:40:00,98.89,98.91,98.86,98.91,15380.0,88.5947,88.6127,88.5679,88.6127,15380.0
2021-05-03 11:45:00,98.93,98.96,98.9,98.96,14560.0,88.6306,88.6574,88.6037,88.6574,14560.0
2021-05-03 11:50:00,98.97,99.0,98.92,98.96,45378.0,88.6664,88.6933,88.6216,88.6574,45378.0
2021-05-03 11:55:00,98.95,98.97,98.94,98.96,11266.0,88.6485,88.6664,88.6395,88.6574,11266.0
2021-05-03 12:00:00,98.97,98.98,98.92,98.95,17451.0,88.6664,88.6754,88.6216,88.6485,17451.0
2021-05-03 12:05:00,98.95,98.95,98.9,98.91,13671.0,88.6485,88.6485,88.6037,88.6127,13671.0
2021-05-03 12:10:00,98.91,98.92,98.81,98.84,22652.0,88.6127,88.6216,88.5231,88.5499,22652.0
2021-05-03 12:15:00,98.84,98.92,98.84,98.87,16900.0,88.5499,88.6216,88.5499,88.5768,16900.0
2021-05-03 12:20:00,98.86,98.91,98.84,98.9,12170.0,88.5679,88.6127,88.5499,88.6037,12170.0
2021-05-03 12:25:00,98.89,98.9,98.84,98.84,13044.0,88.5947,88.6037,88.5499,88.5499,13044.0
2021-05-03 12:30:00,98.84,98.96,98.83,98.95,50092.0,88.5499,88.6574,88.541,88.6485,50092.0
2021-05-03 12:35:00,98.95,99.0,98.93,99.0,23100.0,88.6485,88.6933,88.6306,88.6933,23100.0
2021-05-03 12:40:00,99.0,99.07,99.0,99.04,54513.0,88.6933,88.756,88.6933,88.7291,54513.0
2021-05-03 12:45:00,99.04,99.09,99.03,99.07,19897.0,88.7291,88.7739,88.7202,88.756,19897.0
2021-05-03 12:50:00,99.06,99.13,99.04,99.13,31512.0,88.747,88.8097,88.7291,88.8097,31512.0
2021-05-03 12:55:00,99.13,99.16,99.09,99.11,38402.0,88.8097,88.8366,88.7739,88.7918,38402.0
2021-05-03 13:00:00,99.11,99.12,99.09,99.09,28753.0,88.7918,88.8008,88.7739,88.7739,28753.0
2021-05-03 13:05:00,99.1,99.11,99.07,99.11,29321.0,88.7829,88.7918,88.756,88.7918,29321.0
2021-05-03 13:10:00,99.1,99.15,99.09,99.14,50890.0,88.7829,88.8277,88.7739,88.8187,50890.0
2021-05-03 13:15:00,99.14,99.18,99.13,99.16,17168.0,88.8187,88.8545,88.8097,88.8366,17168.0
2021-05-03 13:20:00,99.16,99.16,99.12,99.14,25851.0,88.8366,88.8366,88.8008,88.8187,25851.0
2021-05-03 13:25:00,99.14,99.21,99.12,99.21,230792.0,88.8187,88.8814,88.8008,88.8814,230792.0
2021-05-03 13:30:00,99.2,99.24,99.18,99.24,51927.0,88.8725,88.9083,88.8545,88.9083,51927.0
2021-05-03 13:35:00,99.24,99.25,99.2,99.21,57847.0,88.9083,88.9173,88.8725,88.8814,57847.0
2021-05-03 13:40:00,99.21,99.21,99.13,99.14,77796.0,88.8814,88.8814,88.8097,88.8187,77796.0
2021-05-03 13:45:00,99.14,99.17,99.13,99.14,90687.0,88.8187,88.8456,88.8097,88.8187,90687.0
2021-05-03 13:50:00,99.13,99.22,99.13,99.2,78612.0,88.8097,88.8904,88.8097,88.8725,78612.0
2021-05-03 13:55:00,99.21,99.25,99.19,99.24,99877.0,88.8814,88.9173,88.8635,88.9083,99877.0
2021-05-03 14:00:00,99.24,99.27,99.23,99.25,89051.0,88.9083,88.9352,88.8993,88.9173,89051.0
2021-05-03 14:05:00,99.23,99.26,99.21,99.26,117491.0,88.8993,88.9262,88.8814,88.9262,117491.0
2021-05-03 14:10:00,99.26,99.26,99.21,99.21,99395.0,88.9262,88.9262,88.8814,88.8814,99395.0
2021-05-03 14:15:00,99.2,99.25,99.2,99.24,86685.0,88.8725,88.9173,88.8725,88.9083,86685.0
2021-05-03 14:20:00,99.24,99.31,99.24,99.31,70978.0,88.9083,88.971,88.9083,88.971,70978.0
2021-05-03 14:25:00,99.31,99.35,99.3,99.34,79531.0,88.971,89.0068,88.9621,88.9979,79531.0
2021-05-03 14:30:00,99.34,99.4,99.34,99.34,112053.0,88.9979,89.0516,88.9979,88.9979,112053.0
2021-05-03 14:35:00,99.34,99.37,99.31,99.33,73430.0,88.9979,89.0248,88.971,88.9889,73430.0
2021-05-03 14:40:00,99.33,99.41,99.33,99.39,87522.0,88.9889,89.0606,88.9889,89.0427,87522.0
2021-05-03 14:45:00,99.39,99.46,99.38,99.44,76465.0,89.0427,89.1054,89.0337,89.0875,76465.0
2021-05-03 14:50:00,99.45,99.53,99.45,99.5,123038.0,89.0964,89.1681,89.0964,89.1412,123038.0
2021-05-03 14:55:00,99.5,99.51,99.4,99.42,115005.0,89.1412,89.1502,89.0516,89.0696,115005.0
2021-05-03 15:00:00,99.41,99.41,99.22,99.23,94567.0,89.0606,89.0606,88.8904,88.8993,94567.0
2021-05-03 15:05:00,99.23,99.3,99.22,99.25,96678.0,88.8993,88.9621,88.8904,88.9173,96678.0
2021-05-03 15:10:00,99.25,99.25,99.03,99.03,348112.0,88.9173,88.9173,88.7202,88.7202,348112.0
2021-05-03 15:15:00,99.04,99.07,98.85,98.87,217526.0,88.7291,88.756,88.5589,88.5768,217526.0
2021-05-03 15:20:00,98.86,98.91,98.8,98.9,257473.0,88.5679,88.6127,88.5141,88.6037,257473.0
2021-05-03 15:25:00,98.89,98.93,98.84,98.88,175478.0,88.5947,88.6306,88.5499,88.5858,175478.0
2021-05-03 15:30:00,98.88,99.07,98.87,99.0,384108.0,88.5858,88.756,88.5768,88.6933,384108.0
2021-05-03 15:35:00,99.0,99.01,98.88,98.91,427740.0,88.6933,88.7022,88.5858,88.6127,427740.0
2021-05-03 15:40:00,98.92,98.95,98.88,98.88,206425.0,88.6216,88.6485,88.5858,88.5858,206425.0
2021-05-03 15:45:00,98.89,98.89,98.74,98.84,444099.0,88.5947,88.5947,88.4604,88.5499,444099.0
2021-05-03 15:50:00,98.83,98.96,98.75,98.86,630489.0,88.541,88.6574,88.4693,88.5679,630489.0
2021-05-03 15:55:00,98.85,98.98,98.7,98.89,2080683.0,88.5589,88.6754,88.4245,88.5947,2080683.0
2021-05-04 09:30:00,98.75,99.24,98.75,99.02,161518.0,88.4693,88.9083,88.4693,88.7112,161518.0
2021-05-04 09:35:00,99.02,99.16,99.0,99.04,147556.0,88.7112,88.8366,88.6933,88.7291,147556.0
2021-05-04 09:40:00,99.04,99.04,98.73,98.75,230819.0,88.7291,88.7291,88.4514,88.4693,230819.0
2021-05-04 09:45:00,98.75,98.84,98.58,98.62,164938.0,88.4693,88.5499,88.317,88.3528,164938.0
2021-05-04 09:50:00,98.63,98.64,98.46,98.57,341782.0,88.3618,88.3708,88.2095,88.3081,341782.0
2021-05-04 09:55:00,98.58,98.72,98.54,98.57,172449.0,88.317,88.4424,88.2812,88.3081,172449.0
2021-05-04 10:00:00,98.57,98.67,98.52,98.62,171118.0,88.3081,88.3976,88.2633,88.3528,171118.0
2021-05-04 10:05:00,98.61,98.87,98.55,98.83,141354.0,88.3439,88.5768,88.2901,88.541,141354.0
2021-05-04 10:10:00,98.82,98.94,98.69,98.93,173617.0,88.532,88.6395,88.4156,88.6306,173617.0
2021-05-04 10:15:00,98.93,98.93,98.73,98.84,169943.0,88.6306,88.6306,88.4514,88.5499,169943.0
2021-05-04 10:20:00,98.84,98.88,98.75,98.78,213102.0,88.5499,88.5858,88.4693,88.4962,213102.0
2021-05-04 10:25:00,98.78,98.93,98.76,98.88,170114.0,88.4962,88.6306,88.4783,88.5858,170114.0
2021-05-04 10:30:00,98.88,98.94,98.76,98.79,110839.0,88.5858,88.6395,88.4783,88.5051,110839.0
2021-05-04 10:35:00,98.79,98.93,98.78,98.92,109189.0,88.5051,88.6306,88.4962,88.6216,109189.0
2021-05-04 10:40:00,98.91,98.99,98.84,98.86,125423.0,88.6127,88.6843,88.5499,88.5679,125423.0
2021-05-04 10:45:00,98.86,98.91,98.81,98.91,71285.0,88.5679,88.6127,88.5231,88.6127,71285.0
2021-05-04 10:50:00,98.9,98.9,98.82,98.89,107719.0,88.6037,88.6037,88.532,88.5947,107719.0
2021-05-04 10:55:00,98.88,98.92,98.74,98.75,66037.0,88.5858,88.6216,88.4604,88.4693,66037.0
2021-05-04 11:00:00,98.75,98.83,98.7,98.7,62676.0,88.4693,88.541,88.4245,88.4245,62676.0
2021-05-04 11:05:00,98.71,98.72,98.6,98.68,56985.0,88.4335,88.4424,88.3349,88.4066,56985.0
2021-05-04 11:10:00,98.68,98.68,98.43,98.46,81065.0,88.4066,88.4066,88.1826,88.2095,81065.0
2021-05-04 11:15:00,98.44,98.49,98.37,98.47,90320.0,88.1916,88.2364,88.1289,88.2185,90320.0
2021-05-04 11:20:00,98.47,98.48,98.35,98.35,95981.0,88.2185,88.2274,88.111,88.111,95981.0
2021-05-04 11:25:00,98.34,98.59,98.34,98.58,115408.0,88.102,88.326,88.102,88.317,115408.0
2021-05-04 11:30:00,98.58,98.7,98.56,98.65,65020.0,88.317,88.4245,88.2991,88.3797,65020.0
2021-05-04 11:35:00,98.65,98.72,98.62,98.66,54776.0,88.3797,88.4424,88.3528,88.3887,54776.0
2021-05-04 11:40:00,98.63,98.65,98.59,98.61,48934.0,88.3618,88.3797,88.326,88.3439,48934.0
2021-05-04 11:45:00,98.63,98.63,98.42,98.43,90919.0,88.3618,88.3618,88.1737,88.1826,90919.0
2021-05-04 11:50:00,98.43,98.44,98.28,98.29,53394.0,88.1826,88.1916,88.0482,88.0572,53394.0
2021-05-04 11:55:00,98.3,98.33,98.26,98.31,42841.0,88.0662,88.093,88.0303,88.0751,42841.0
2021-05-04 12:00:00,98.3,98.44,98.29,98.41,40439.0,88.0662,88.1916,88.0572,88.1647,40439.0
2021-05-04 12:05:00,98.4,98.43,98.37,98.4,39763.0,88.1557,88.1826,88.1289,88.1557,39763.0
2021-05-04 12:10:00,98.41,98.47,98.39,98.47,84972.0,88.1647,88.2185,88.1468,88.2185,84972.0
2021-05-04 12:15:00,98.47,98.5,98.43,98.48,43641.0,88.2185,88.2453,88.1826,88.2274,43641.0
2021-05-04 12:20:00,98.49,98.5,98.4,98.4,61087.0,88.2364,88.2453,88.1557,88.1557,61087.0
2021-05-04 12:25:00,98.4,98.46,98.39,98.46,37584.0,88.1557,88.2095,88.1468,88.2095,37584.0
2021-05-04 12:30:00,98.45,98.48,98.36,98.37,65030.0,88.2005,88.2274,88.1199,88.1289,65030.0
2021-05-04 12:35:00,98.38,98.41,98.29,98.3,49536.0,88.1378,88.1647,88.0572,88.0662,49536.0
2021-05-04 12:40:00,98.3,98.31,98.24,98.26,41676.0,88.0662,88.0751,88.0124,88.0303,41676.0
2021-05-04 12:45:00,98.26,98.32,98.26,98.3,56387.0,88.0303,88.0841,88.0303,88.0662,56387.0
2021-05-04 12:50:00,98.3,98.36,98.29,98.33,59357.0,88.0662,88.1199,88.0572,88.093,59357.0
2021-05-04 12:55:00,98.32,98.33,98.26,98.26,50851.0,88.0841,88.093,88.0303,88.0303,50851.0
2021-05-04 13:00:00,98.26,98.31,98.22,98.31,63765.0,88.0303,88.0751,87.9945,88.0751,63765.0
2021-05-04 13:05:00,98.3,98.32,98.24,98.29,48485.0,88.0662,88.0841,88.0124,88.0572,48485.0
2021-05-04 13:10:00,98.29,98.3,98.2,98.24,45349.0,88.0572,88.0662,87.9766,88.0124,45349.0
2021-05-04 13:15:00,98.24,98.27,98.2,98.23,65438.0,88.0124,88.0393,87.9766,88.0034,65438.0
2021-05-04 13:20:00,98.23,98.23,98.19,98.2,47593.0,88.0034,88.0034,87.9676,87.9766,47593.0
2021-05-04 13:25:00,98.2,98.28,98.19,98.24,65139.0,87.9766,88.0482,87.9676,88.0124,65139.0
2021-05-04 13:30:00,98.24,98.29,98.19,98.29,34547.0,88.0124,88.0572,87.9676,88.0572,34547.0
2021-05-04 13:35:00,98.29,98.31,98.26,98.28,44788.0,88.0572,88.0751,88.0303,88.0482,44788.0
2021-05-04 13:40:00,98.29,98.3,98.23,98.29,48989.0,88.0572,88.0662,88.0034,88.0572,48989.0
2021-05-04 13:45:00,98.29,98.34,98.26,98.33,102368.0,88.0572,88.102,88.0303,88.093,102368.0
2021-05-04 13:50:00,98.33,98.34,98.24,98.28,47098.0,88.093,88.102,88.0124,88.0482,47098.0
2021-05-04 13:55:00,98.27,98.35,98.25,98.32,43372.0,88.0393,88.111,88.0214,88.0841,43372.0
2021-05-04 14:00:00,98.32,98.35,98.25,98.35,69909.0,88.0841,88.111,88.0214,88.111,69909.0
2021-05-04 14:05:00,98.36,98.4,98.34,98.38,49333.0,88.1199,88.1557,88.102,88.1378,49333.0
2021-05-04 14:10:00,98.39,98.51,98.38,98.5,68483.0,88.1468,88.2543,88.1378,88.2453,68483.0
2021-05-04 14:15:00,98.52,98.55,98.44,98.45,48431.0,88.2633,88.2901,88.1916,88.2005,48431.0
2021-05-04 14:20:00,98.46,98.49,98.36,98.49,110545.0,88.2095,88.2364,88.1199,88.2364,110545.0
2021-05-04 14:25:00,98.49,98.52,98.44,98.48,53317.0,88.2364,88.2633,88.1916,88.2274,53317.0
2021-05-04 14:30:00,98.48,98.5,98.43,98.46,46831.0,88.2274,88.2453,88.1826,88.2095,46831.0
2021-05-04 14:35:00,98.47,98.48,98.39,98.4,33248.0,88.2185,88.2274,88.1468,88.1557,33248.0
2021-05-04 14:40:00,98.4,98.45,98.33,98.44,78309.0,88.1557,88.2005,88.093,88.1916,78309.0
2021-05-04 14:45:00,98.44,98.45,98.36,98.42,57063.0,88.1916,88.2005,88.1199,88.1737,57063.0
2021-05-04 14:50:00,98.43,98.43,98.31,98.31,68497.0,88.1826,88.1826,88.0751,88.0751,68497.0
2021-05-04 14:55:00,98.32,98.35,98.25,98.26,68922.0,88.0841,88.111,88.0214,88.0303,68922.0
2021-05-04 15:00:00,98.25,98.26,98.17,98.2,119914.0,88.0214,88.0303,87.9497,87.9766,119914.0
2021-05-04 15:05:00,98.19,98.19,98.07,98.12,162560.0,87.9676,87.9676,87.8601,87.9049,162560.0
2021-05-04 15:10:00,98.12,98.18,98.1,98.11,150213.0,87.9049,87.9587,87.887,87.8959,150213.0
2021-05-04 15:15:00,98.11,98.12,98.01,98.02,244041.0,87.8959,87.9049,87.8064,87.8153,244041.0
2021-05-04 15:20:00,98.02,98.03,97.93,97.95,225321.0,87.8153,87.8243,87.7347,87.7526,225321.0
2021-05-04 15:25:00,97.94,97.97,97.93,97.95,266783.0,87.7436,87.7705,87.7347,87.7526,266783.0
2021-05-04 15:30:00,97.95,98.02,97.89,98.01,311967.0,87.7526,87.8153,87.6988,87.8064,311967.0
2021-05-04 15:35:00,98.01,98.06,97.92,97.92,332620.0,87.8064,87.8511,87.7257,87.7257,332620.0
2021-05-04 15:40:00,97.93,97.98,97.77,97.8,433067.0,87.7347,87.7795,87.5913,87.6182,433067.0
2021-05-04 15:45:00,97.79,97.9,97.79,97.9,655228.0,87.6093,87.7078,87.6093,87.7078,655228.0
2021-05-04 15:50:00,97.9,98.16,97.9,98.16,762338.0,87.7078,87.9407,87.7078,87.9407,762338.0
2021-05-04 15:55:00,98.16,98.32,98.15,98.28,2158978.0,87.9407,88.0841,87.9318,88.0482,2158978.0
2021-05-05 09:30:00,98.01,98.1,97.6,97.7,280431.0,87.8064,87.887,87.439,87.5286,280431.0
2021-05-05 09:35:00,97.69,97.82,97.49,97.52,265475.0,87.5197,87.6361,87.3405,87.3674,265475.0
2021-05-05 09:40:00,97.53,97.59,97.26,97.3,127111.0,87.3763,87.4301,87.1344,87.1703,127111.0
2021-05-05 09:45:00,97.29,97.37,97.17,97.23,130314.0,87.1613,87.233,87.0538,87.1076,130314.0
2021-05-05 09:50:00,97.24,97.25,97.05,97.05,134156.0,87.1165,87.1255,86.9463,86.9463,134156.0
2021-05-05 09:55:00,97.05,97.17,97.04,97.15,138000.0,86.9463,87.0538,86.9373,87.0359,138000.0
2021-05-05 10:00:00,97.14,97.18,96.87,96.91,124371.0,87.0269,87.0628,86.785,86.8209,124371.0
2021-05-05 10:05:00,96.91,97.06,96.78,97.01,115499.0,86.8209,86.9553,86.7044,86.9105,115499.0
2021-05-05 10:10:00,97.01,97.13,96.94,97.02,149342.0,86.9105,87.018,86.8477,86.9194,149342.0
2021-05-05 10:15:00,97.02,97.03,96.75,96.75,77757.0,86.9194,86.9284,86.6775,86.6775,77757.0
2021-05-05 10:20:00,96.76,96.81,96.59,96.64,101445.0,86.6865,86.7313,86.5342,86.579,101445.0
2021-05-05 10:25:00,96.65,96.71,96.61,96.62,70846.0,86.5879,86.6417,86.5521,86.5611,70846.0
2021-05-05 10:30:00,96.63,96.71,96.59,96.67,100999.0,86.57,86.6417,86.5342,86.6059,100999.0
2021-05-05 10:35:00,96.67,96.73,96.49,96.55,166182.0,86.6059,86.6596,86.4446,86.4983,166182.0
2021-05-05 10:40:00,96.54,96.59,96.47,96.55,216470.0,86.4894,86.5342,86.4267,86.4983,216470.0
2021-05-05 10:45:00,96.54,96.78,96.54,96.75,185034.0,86.4894,86.7044,86.4894,86.6775,185034.0
2021-05-05 10:50:00,96.75,96.82,96.72,96.8,230896.0,86.6775,86.7402,86.6507,86.7223,230896.0
2021-05-05 10:55:00,96.8,96.83,96.73,96.75,58204.0,86.7223,86.7492,86.6596,86.6775,58204.0
2021-05-05 11:00:00,96.75,96.78,96.69,96.76,51081.0,86.6775,86.7044,86.6238,86.6865,51081.0
2021-05-05 11:05:00,96.75,96.92,96.73,96.9,54032.0,86.6775,86.8298,86.6596,86.8119,54032.0
2021-05-05 11:10:00,96.89,96.99,96.84,96.96,38161.0,86.803,86.8925,86.7582,86.8657,38161.0
2021-05-05 11:15:00,96.96,97.0,96.94,96.99,23219.0,86.8657,86.9015,86.8477,86.8925,23219.0
2021-05-05 11:20:00,96.99,97.01,96.9,96.95,31054.0,86.8925,86.9105,86.8119,86.8567,31054.0
2021-05-05 11:25:00,96.94,96.94,96.89,96.93,21369.0,86.8477,86.8477,86.803,86.8388,21369.0
2021-05-05 11:30:00,96.91,96.95,96.88,96.93,66924.0,86.8209,86.8567,86.794,86.8388,66924.0
2021-05-05 11:35:00,96.93,96.96,96.88,96.91,36555.0,86.8388,86.8657,86.794,86.8209,36555.0
2021-05-05 11:40:00,96.91,96.91,96.84,96.89,11108.0,86.8209,86.8209,86.7582,86.803,11108.0
2021-05-05 11:45:00,96.89,97.01,96.89,96.98,20298.0,86.803,86.9105,86.803,86.8836,20298.0
2021-05-05 11:50:00,96.99,97.04,96.99,97.03,15016.0,86.8925,86.9373,86.8925,86.9284,15016.0
2021-05-05 11:55:00,97.03,97.05,96.94,97.05,40583.0,86.9284,86.9463,86.8477,86.9463,40583.0
2021-05-05 12:00:00,97.05,97.05,96.98,97.03,99638.0,86.9463,86.9463,86.8836,86.9284,99638.0
2021-05-05 12:05:00,97.03,97.05,96.87,96.9,65232.0,86.9284,86.9463,86.785,86.8119,65232.0
2021-05-05 12:10:00,96.9,96.92,96.86,96.89,81951.0,86.8119,86.8298,86.7761,86.803,81951.0
2021-05-05 12:15:00,96.9,97.01,96.9,97.0,56429.0,86.8119,86.9105,86.8119,86.9015,56429.0
2021-05-05 12:20:00,97.0,97.06,96.99,97.05,77665.0,86.9015,86.9553,86.8925,86.9463,77665.0
2021-05-05 12:25:00,97.06,97.12,97.04,97.09,82691.0,86.9553,87.009,86.9373,86.9821,82691.0
2021-05-05 12:30:00,97.09,97.16,97.09,97.15,66136.0,86.9821,87.0448,86.9821,87.0359,66136.0
2021-05-05 12:35:00,97.14,97.19,97.14,97.16,62718.0,87.0269,87.0717,87.0269,87.0448,62718.0
2021-05-05 12:40:00,97.15,97.16,97.1,97.14,106131.0,87.0359,87.0448,86.9911,87.0269,106131.0
2021-05-05 12:45:00,97.14,97.21,97.13,97.2,103451.0,87.0269,87.0896,87.018,87.0807,103451.0
2021-05-05 12:50:00,97.19,97.2,97.15,97.15,108437.0,87.0717,87.0807,87.0359,87.0359,108437.0
2021-05-05 12:55:00,97.14,97.16,97.04,97.05,98263.0,87.0269,87.0448,86.9373,86.9463,98263.0
2021-05-05 13:00:00,97.05,97.1,97.02,97.04,87982.0,86.9463,86.9911,86.9194,86.9373,87982.0
2021-05-05 13:05:00,97.04,97.1,97.04,97.09,96942.0,86.9373,86.9911,86.9373,86.9821,96942.0
2021-05-05 13:10:00,97.09,97.12,97.08,97.09,76210.0,86.9821,87.009,86.9732,86.9821,76210.0
2021-05-05 13:15:00,97.09,97.1,97.0,97.03,84493.0,86.9821,86.9911,86.9015,86.9284,84493.0
2021-05-05 13:20:00,97.02,97.05,97.0,97.02,76530.0,86.9194,86.9463,86.9015,86.9194,76530.0
2021-05-05 13:25:00,97.02,97.08,97.0,97.06,145470.0,86.9194,86.9732,86.9015,86.9553,145470.0
2021-05-05 13:30:00,97.06,97.13,97.05,97.09,118129.0,86.9553,87.018,86.9463,86.9821,118129.0
2021-05-05 13:35:00,97.08,97.13,97.06,97.11,100524.0,86.9732,87.018,86.9553,87.0,100524.0
2021-05-05 13:40:00,97.11,97.12,97.05,97.08,138633.0,87.0,87.009,86.9463,86.9732,138633.0
2021-05-05 13:45:00,97.08,97.09,97.04,97.07,87859.0,86.9732,86.9821,86.9373,86.9642,87859.0
2021-05-05 13:50:00,97.07,97.08,96.96,96.97,66114.0,86.9642,86.9732,86.8657,86.8746,66114.0
2021-05-05 13:55:00,96.96,96.97,96.86,96.87,93880.0,86.8657,86.8746,86.7761,86.785,93880.0
2021-05-05 14:00:00,96.87,96.93,96.84,96.86,99306.0,86.785,86.8388,86.7582,86.7761,99306.0
2021-05-05 14:05:00,96.84,96.88,96.79,96.81,97950.0,86.7582,86.794,86.7134,86.7313,97950.0
2021-05-05 14:10:00,96.8,96.91,96.79,96.91,85422.0,86.7223,86.8209,86.7134,86.8209,85422.0
2021-05-05 14:15:00,96.9,96.98,96.82,96.87,129745.0,86.8119,86.8836,86.7402,86.785,129745.0
2021-05-05 14:20:00,96.87,96.94,96.82,96.94,89335.0,86.785,86.8477,86.7402,86.8477,89335.0
2021-05-05 14:25:00,96.94,96.96,96.89,96.94,76779.0,86.8477,86.8657,86.803,86.8477,76779.0
2021-05-05 14:30:00,96.94,96.95,96.91,96.93,84736.0,86.8477,86.8567,86.8209,86.8388,84736.0
2021-05-05 14:35:00,96.93,96.95,96.9,96.91,76021.0,86.8388,86.8567,86.8119,86.8209,76021.0
2021-05-05 14:40:00,96.91,96.94,96.79,96.8,230138.0,86.8209,86.8477,86.7134,86.7223,230138.0
2021-05-05 14:45:00,96.8,96.82,96.7,96.72,100192.0,86.7223,86.7402,86.6327,86.6507,100192.0
2021-05-05 14:50:00,96.71,96.71,96.61,96.64,119704.0,86.6417,86.6417,86.5521,86.579,119704.0
2021-05-05 14:55:00,96.63,96.68,96.58,96.61,165694.0,86.57,86.6148,86.5252,86.5521,165694.0
2021-05-05 15:00:00,96.62,96.66,96.55,96.61,199285.0,86.5611,86.5969,86.4983,86.5521,199285.0
2021-05-05 15:05:00,96.6,96.65,96.5,96.51,219745.0,86.5431,86.5879,86.4536,86.4625,219745.0
2021-05-05 15:10:00,96.51,96.55,96.49,96.52,197565.0,86.4625,86.4983,86.4446,86.4715,197565.0
2021-05-05 15:15:00,96.52,96.52,96.43,96.45,364805.0,86.4715,86.4715,86.3908,86.4088,364805.0
2021-05-05 15:20:00,96.45,96.5,96.38,96.49,318138.0,86.4088,86.4536,86.346,86.4446,318138.0
2021-05-05 15:25:00,96.48,96.63,96.44,96.63,310223.0,86.4356,86.57,86.3998,86.57,310223.0
2021-05-05 15:30:00,96.63,96.7,96.55,96.69,324561.0,86.57,86.6327,86.4983,86.6238,324561.0
2021-05-05 15:35:00,96.7,96.73,96.61,96.63,352859.0,86.6327,86.6596,86.5521,86.57,352859.0
2021-05-05 15:40:00,96.62,96.63,96.54,96.57,459101.0,86.5611,86.57,86.4894,86.5163,459101.0
2021-05-05 15:45:00,96.56,96.69,96.49,96.57,758649.0,86.5073,86.6238,86.4446,86.5163,758649.0
2021-05-05 15:50:00,96.58,96.77,96.44,96.77,1118185.0,86.5252,86.6954,86.3998,86.6954,1118185.0
2021-05-05 15:55:00,96.76,96.85,96.71,96.73,1613105.0,86.6865,86.7671,86.6417,86.6596,1613105.0
2021-05-06 09:30:00,96.78,97.01,96.73,96.91,263147.0,86.7044,86.9105,86.6596,86.8209,263147.0
2021-05-06 09:35:00,96.91,97.03,96.81,97.02,118775.0,86.8209,86.9284,86.7313,86.9194,118775.0
2021-05-06 09:40:00,97.02,97.05,96.85,96.88,113940.0,86.9194,86.9463,86.7671,86.794,113940.0
2021-05-06 09:45:00,96.86,96.95,96.83,96.85,123691.0,86.7761,86.8567,86.7492,86.7671,123691.0
2021-05-06 09:50:00,96.85,96.94,96.81,96.88,98932.0,86.7671,86.8477,86.7313,86.794,98932.0
2021-05-06 09:55:00,96.89,96.92,96.83,96.84,79241.0,86.803,86.8298,86.7492,86.7582,79241.0
2021-05-06 10:00:00,96.84,96.9,96.78,96.86,78546.0,86.7582,86.8119,86.7044,86.7761,78546.0
2021-05-06 10:05:00,96.85,96.86,96.61,96.62,75711.0,86.7671,86.7761,86.5521,86.5611,75711.0
2021-05-06 10:10:00,96.62,96.73,96.56,96.57,65736.0,86.5611,86.6596,86.5073,86.5163,65736.0
2021-05-06 10:15:00,96.56,96.57,96.46,96.48,74310.0,86.5073,86.5163,86.4177,86.4356,74310.0
2021-05-06 10:20:00,96.47,96.57,96.44,96.56,58001.0,86.4267,86.5163,86.3998,86.5073,58001.0
2021-05-06 10:25:00,96.56,96.59,96.49,96.52,66367.0,86.5073,86.5342,86.4446,86.4715,66367.0
2021-05-06 10:30:00,96.51,96.66,96.48,96.65,63308.0,86.4625,86.5969,86.4356,86.5879,63308.0
2021-05-06 10:35:00,96.65,96.72,96.6,96.65,73851.0,86.5879,86.6507,86.5431,86.5879,73851.0
2021-05-06 10:40:00,96.65,96.68,96.54,96.55,74910.0,86.5879,86.6148,86.4894,86.4983,74910.0
2021-05-06 10:45:00,96.55,96.66,96.55,96.59,138412.0,86.4983,86.5969,86.4983,86.5342,138412.0
2021-05-06 10:50:00,96.59,96.61,96.53,96.55,145959.0,86.5342,86.5521,86.4804,86.4983,145959.0
2021-05-06 10:55:00,96.55,96.62,96.51,96.61,62022.0,86.4983,86.5611,86.4625,86.5521,62022.0
2021-05-06 11:00:00,96.61,96.77,96.59,96.73,57142.0,86.5521,86.6954,86.5342,86.6596,57142.0
2021-05-06 11:05:00,96.73,96.75,96.6,96.69,123448.0,86.6596,86.6775,86.5431,86.6238,123448.0
2021-05-06 11:10:00,96.7,96.78,96.69,96.78,80948.0,86.6327,86.7044,86.6238,86.7044,80948.0
2021-05-06 11:15:00,96.78,96.88,96.76,96.88,59384.0,86.7044,86.794,86.6865,86.794,59384.0
2021-05-06 11:20:00,96.87,97.04,96.86,97.01,74056.0,86.785,86.9373,86.7761,86.9105,74056.0
2021-05-06 11:25:00,97.02,97.11,97.0,97.1,104603.0,86.9194,87.0,86.9015,86.9911,104603.0
2021-05-06 11:30:00,97.1,97.18,97.07,97.17,92172.0,86.9911,87.0628,86.9642,87.0538,92172.0
2021-05-06 11:35:00,97.17,97.25,97.16,97.22,53798.0,87.0538,87.1255,87.0448,87.0986,53798.0
2021-05-06 11:40:00,97.21,97.34,97.21,97.29,57432.0,87.0896,87.2061,87.0896,87.1613,57432.0
2021-05-06 11:45:00,97.29,97.31,97.26,97.28,53731.0,87.1613,87.1792,87.1344,87.1523,53731.0
2021-05-06 11:50:00,97.28,97.36,97.21,97.21,76923.0,87.1523,87.224,87.0896,87.0896,76923.0
2021-05-06 11:55:00,97.21,97.25,97.15,97.15,79676.0,87.0896,87.1255,87.0359,87.0359,79676.0
2021-05-06 12:00:00,97.15,97.23,97.15,97.23,37844.0,87.0359,87.1076,87.0359,87.1076,37844.0
2021-05-06 12:05:00,97.23,97.27,97.17,97.18,38037.0,87.1076,87.1434,87.0538,87.0628,38037.0
2021-05-06 12:10:00,97.19,97.32,97.19,97.27,54701.0,87.0717,87.1882,87.0717,87.1434,54701.0
2021-05-06 12:15:00,97.27,97.31,97.26,97.27,24546.0,87.1434,87.1792,87.1344,87.1434,24546.0
2021-05-06 12:20:00,97.26,97.29,97.21,97.29,45731.0,87.1344,87.1613,87.0896,87.1613,45731.0
2021-05-06 12:25:00,97.29,97.34,97.28,97.33,29693.0,87.1613,87.2061,87.1523,87.1971,29693.0
2021-05-06 12:30:00,97.32,97.35,97.26,97.26,42243.0,87.1882,87.2151,87.1344,87.1344,42243.0
2021-05-06 12:35:00,97.27,97.27,97.09,97.16,97754.0,87.1434,87.1434,86.9821,87.0448,97754.0
2021-05-06 12:40:00,97.16,97.22,97.14,97.22,43334.0,87.0448,87.0986,87.0269,87.0986,43334.0
2021-05-06 12:45:00,97.22,97.24,97.18,97.2,45653.0,87.0986,87.1165,87.0628,87.0807,45653.0
2021-05-06 12:50:00,97.2,97.24,97.19,97.2,46279.0,87.0807,87.1165,87.0717,87.0807,46279.0
2021-05-06 12:55:00,97.19,97.19,97.1,97.12,58799.0,87.0717,87.0717,86.9911,87.009,58799.0
2021-05-06 13:00:00,97.12,97.17,97.1,97.11,37836.0,87.009,87.0538,86.9911,87.0,37836.0
2021-05-06 13:05:00,97.11,97.15,97.05,97.14,47705.0,87.0,87.0359,86.9463,87.0269,47705.0
2021-05-06 13:10:00,97.15,97.18,97.11,97.13,77804.0,87.0359,87.0628,87.0,87.018,77804.0
2021-05-06 13:15:00,97.13,97.18,97.11,97.14,81320.0,87.018,87.0628,87.0,87.0269,81320.0
2021-05-06 13:20:00,97.14,97.18,97.12,97.15,33717.0,87.0269,87.0628,87.009,87.0359,33717.0
2021-05-06 13:25:00,97.15,97.25,97.15,97.18,37527.0,87.0359,87.1255,87.0359,87.0628,37527.0
2021-05-06 13:30:00,97.18,97.22,97.15,97.19,45388.0,87.0628,87.0986,87.0359,87.0717,45388.0
2021-05-06 13:35:00,97.19,97.19,97.14,97.15,37213.0,87.0717,87.0717,87.0269,87.0359,37213.0
2021-05-06 13:40:00,97.15,97.27,97.14,97.27,49088.0,87.0359,87.1434,87.0269,87.1434,49088.0
2021-05-06 13:45:00,97.27,97.32,97.27,97.31,38980.0,87.1434,87.1882,87.1434,87.1792,38980.0
2021-05-06 13:50:00,97.31,97.32,97.2,97.21,35819.0,87.1792,87.1882,87.0807,87.0896,35819.0
2021-05-06 13:55:00,97.21,97.21,97.12,97.12,50844.0,87.0896,87.0896,87.009,87.009,50844.0
2021-05-06 14:00:00,97.12,97.15,97.04,97.07,105454.0,87.009,87.0359,86.9373,86.9642,105454.0
2021-05-06 14:05:00,97.07,97.12,97.01,97.01,61522.0,86.9642,87.009,86.9105,86.9105,61522.0
2021-05-06 14:10:00,97.01,97.04,96.88,97.0,91189.0,86.9105,86.9373,86.794,86.9015,91189.0
2021-05-06 14:15:00,97.0,97.06,96.92,96.95,43185.0,86.9015,86.9553,86.8298,86.8567,43185.0
2021-05-06 14:20:00,96.94,96.97,96.9,96.96,55204.0,86.8477,86.8746,86.8119,86.8657,55204.0
2021-05-06 14:25:00,96.96,96.99,96.82,96.84,41520.0,86.8657,86.8925,86.7402,86.7582,41520.0
2021-05-06 14:30:00,96.84,96.9,96.82,96.84,54109.0,86.7582,86.8119,86.7402,86.7582,54109.0
2021-05-06 14:35:00,96.83,96.85,96.79,96.83,76177.0,86.7492,86.7671,86.7134,86.7492,76177.0
2021-05-06 14:40:00,96.82,96.85,96.66,96.73,157900.0,86.7402,86.7671,86.5969,86.6596,157900.0
2021-05-06 14:45:00,96.73,96.78,96.7,96.72,70652.0,86.6596,86.7044,86.6327,86.6507,70652.0
2021-05-06 14:50:00,96.73,96.81,96.71,96.76,77173.0,86.6596,86.7313,86.6417,86.6865,77173.0
2021-05-06 14:55:00,96.77,96.8,96.7,96.7,79501.0,86.6954,86.7223,86.6327,86.6327,79501.0
2021-05-06 15:00:00,96.7,96.75,96.68,96.75,143884.0,86.6327,86.6775,86.6148,86.6775,143884.0
2021-05-06 15:05:00,96.75,96.78,96.7,96.76,84853.0,86.6775,86.7044,86.6327,86.6865,84853.0
2021-05-06 15:10:00,96.76,96.88,96.76,96.86,144712.0,86.6865,86.794,86.6865,86.7761,144712.0
2021-05-06 15:15:00,96.86,96.89,96.8,96.8,109515.0,86.7761,86.803,86.7223,86.7223,109515.0
2021-05-06 15:20:00,96.8,96.81,96.74,96.79,105741.0,86.7223,86.7313,86.6686,86.7134,105741.0
2021-05-06 15:25:00,96.8,97.0,96.77,96.95,252207.0,86.7223,86.9015,86.6954,86.8567,252207.0
2021-05-06 15:30:00,96.96,97.11,96.95,97.04,306638.0,86.8657,87.0,86.8567,86.9373,306638.0
2021-05-06 15:35:00,97.04,97.26,97.02,97.25,348525.0,86.9373,87.1344,86.9194,87.1255,348525.0
2021-05-06 15:40:00,97.25,97.34,97.21,97.27,396355.0,87.1255,87.2061,87.0896,87.1434,396355.0
2021-05-06 15:45:00,97.27,97.28,97.2,97.23,420603.0,87.1434,87.1523,87.0807,87.1076,420603.0
2021-05-06 15:50:00,97.22,97.35,97.07,97.12,953292.0,87.0986,87.2151,86.9642,87.009,953292.0
2021-05-06 15:55:00,97.12,97.28,97.11,97.28,2373633.0,87.009,87.1523,87.0,87.1523,2373633.0
2021-05-07 09:30:00,97.54,97.6,97.25,97.56,199743.0,87.3853,87.439,87.1255,87.4032,199743.0
2021-05-07 09:35:00,97.57,97.66,97.45,97.59,143046.0,87.4122,87.4928,87.3047,87.4301,143046.0
2021-05-07 09:40:00,97.61,97.76,97.56,97.58,71813.0,87.448,87.5824,87.4032,87.4211,71813.0
2021-05-07 09:45:00,97.59,97.7,97.55,97.65,76200.0,87.4301,87.5286,87.3942,87.4838,76200.0
2021-05-07 09:50:00,97.66,97.8,97.64,97.68,64868.0,87.4928,87.6182,87.4749,87.5107,64868.0
2021-05-07 09:55:00,97.69,97.91,97.69,97.83,39414.0,87.5197,87.7168,87.5197,87.6451,39414.0
2021-05-07 10:00:00,97.81,98.13,97.81,98.12,29466.0,87.6272,87.9139,87.6272,87.9049,29466.0
2021-05-07 10:05:00,98.14,98.26,98.08,98.23,64609.0,87.9228,88.0303,87.8691,88.0034,64609.0
2021-05-07 10:10:00,98.23,98.28,98.18,98.2,56361.0,88.0034,88.0482,87.9587,87.9766,56361.0
2021-05-07 10:15:00,98.2,98.24,98.01,98.01,60847.0,87.9766,88.0124,87.8064,87.8064,60847.0
2021-05-07 10:20:00,98.01,98.16,98.01,98.14,56364.0,87.8064,87.9407,87.8064,87.9228,56364.0
2021-05-07 10:25:00,98.14,98.15,98.06,98.11,35620.0,87.9228,87.9318,87.8511,87.8959,35620.0
2021-05-07 10:30:00,98.1,98.19,98.1,98.13,24957.0,87.887,87.9676,87.887,87.9139,24957.0
2021-05-07 10:35:00,98.13,98.17,98.09,98.1,65495.0,87.9139,87.9497,87.878,87.887,65495.0
2021-05-07 10:40:00,98.11,98.16,98.06,98.13,72323.0,87.8959,87.9407,87.8511,87.9139,72323.0
2021-05-07 10:45:00,98.14,98.21,98.12,98.16,68032.0,87.9228,87.9855,87.9049,87.9407,68032.0
2021-05-07 10:50:00,98.17,98.26,98.14,98.2,75287.0,87.9497,88.0303,87.9228,87.9766,75287.0
2021-05-07 10:55:00,98.2,98.3,98.19,98.25,91710.0,87.9766,88.0662,87.9676,88.0214,91710.0
2021-05-07 11:00:00,98.26,98.31,98.23,98.25,39532.0,88.0303,88.0751,88.0034,88.0214,39532.0
2021-05-07 11:05:00,98.25,98.25,98.15,98.18,18747.0,88.0214,88.0214,87.9318,87.9587,18747.0
2021-05-07 11:10:00,98.18,98.23,98.17,98.22,21114.0,87.9587,88.0034,87.9497,87.9945,21114.0
2021-05-07 11:15:00,98.22,98.22,98.09,98.11,16896.0,87.9945,87.9945,87.878,87.8959,16896.0
2021-05-07 11:20:00,98.13,98.13,98.03,98.05,20360.0,87.9139,87.9139,87.8243,87.8422,20360.0
2021-05-07 11:25:00,98.04,98.07,97.97,98.07,31940.0,87.8332,87.8601,87.7705,87.8601,31940.0
2021-05-07 11:30:00,98.08,98.2,98.06,98.16,63491.0,87.8691,87.9766,87.8511,87.9407,63491.0
2021-05-07 11:35:00,98.16,98.17,98.11,98.13,21253.0,87.9407,87.9497,87.8959,87.9139,21253.0
2021-05-07 11:40:00,98.14,98.23,98.13,98.23,27338.0,87.9228,88.0034,87.9139,88.0034,27338.0
2021-05-07 11:45:00,98.23,98.23,98.08,98.08,57621.0,88.0034,88.0034,87.8691,87.8691,57621.0
2021-05-07 11:50:00,98.09,98.17,98.09,98.1,31843.0,87.878,87.9497,87.878,87.887,31843.0
2021-05-07 11:55:00,98.11,98.11,98.06,98.07,24861.0,87.8959,87.8959,87.8511,87.8601,24861.0
2021-05-07 12:00:00,98.07,98.07,98.03,98.04,16279.0,87.8601,87.8601,87.8243,87.8332,16279.0
2021-05-07 12:05:00,98.04,98.04,97.97,97.98,41830.0,87.8332,87.8332,87.7705,87.7795,41830.0
2021-05-07 12:10:00,97.99,98.0,97.9,97.92,21438.0,87.7884,87.7974,87.7078,87.7257,21438.0
2021-05-07 12:15:00,97.91,97.98,97.91,97.95,53238.0,87.7168,87.7795,87.7168,87.7526,53238.0
2021-05-07 12:20:00,97.96,97.98,97.94,97.96,21243.0,87.7616,87.7795,87.7436,87.7616,21243.0
2021-05-07 12:25:00,97.96,97.96,97.89,97.93,12185.0,87.7616,87.7616,87.6988,87.7347,12185.0
2021-05-07 12:30:00,97.93,97.94,97.9,97.92,22089.0,87.7347,87.7436,87.7078,87.7257,22089.0
2021-05-07 12:35:00,97.91,97.97,97.88,97.96,40998.0,87.7168,87.7705,87.6899,87.7616,40998.0
2021-05-07 12:40:00,97.97,98.0,97.93,97.97,42961.0,87.7705,87.7974,87.7347,87.7705,42961.0
2021-05-07 12:45:00,97.97,97.98,97.92,97.93,23401.0,87.7705,87.7795,87.7257,87.7347,23401.0
2021-05-07 12:50:00,97.93,97.98,97.93,97.96,23372.0,87.7347,87.7795,87.7347,87.7616,23372.0
2021-05-07 12:55:00,97.96,98.01,97.96,97.97,23017.0,87.7616,87.8064,87.7616,87.7705,23017.0
2021-05-07 13:00:00,97.98,98.06,97.97,98.06,17060.0,87.7795,87.8511,87.7705,87.8511,17060.0
2021-05-07 13:05:00,98.06,98.09,98.04,98.08,57660.0,87.8511,87.878,87.8332,87.8691,57660.0
2021-05-07 13:10:00,98.08,98.13,98.06,98.11,23580.0,87.8691,87.9139,87.8511,87.8959,23580.0
2021-05-07 13:15:00,98.11,98.14,98.07,98.09,25728.0,87.8959,87.9228,87.8601,87.878,25728.0
2021-05-07 13:20:00,98.09,98.12,98.05,98.11,31352.0,87.878,87.9049,87.8422,87.8959,31352.0
2021-05-07 13:25:00,98.12,98.12,98.06,98.11,26093.0,87.9049,87.9049,87.8511,87.8959,26093.0
2021-05-07 13:30:00,98.1,98.14,98.1,98.13,10595.0,87.887,87.9228,87.887,87.9139,10595.0
2021-05-07 13:35:00,98.14,98.15,98.11,98.13,16522.0,87.9228,87.9318,87.8959,87.9139,16522.0
2021-05-07 13:40:00,98.13,98.17,98.11,98.16,35405.0,87.9139,87.9497,87.8959,87.9407,35405.0
2021-05-07 13:45:00,98.16,98.22,98.14,98.2,25577.0,87.9407,87.9945,87.9228,87.9766,25577.0
2021-05-07 13:50:00,98.2,98.23,98.2,98.21,18073.0,87.9766,88.0034,87.9766,87.9855,18073.0
2021-05-07 13:55:00,98.22,98.23,98.19,98.22,83264.0,87.9945,88.0034,87.9676,87.9945,83264.0
2021-05-07 14:00:00,98.22,98.29,98.13,98.25,86880.0,87.9945,88.0572,87.9139,88.0214,86880.0
2021-05-07 14:05:00,98.25,98.3,98.25,98.29,23735.0,88.0214,88.0662,88.0214,88.0572,23735.0
2021-05-07 14:10:00,98.3,98.3,98.23,98.23,51304.0,88.0662,88.0662,88.0034,88.0034,51304.0
2021-05-07 14:15:00,98.24,98.31,98.21,98.31,34628.0,88.0124,88.0751,87.9855,88.0751,34628.0
2021-05-07 14:20:00,98.3,98.3,98.25,98.28,32780.0,88.0662,88.0662,88.0214,88.0482,32780.0
2021-05-07 14:25:00,98.28,98.36,98.28,98.32,35372.0,88.0482,88.1199,88.0482,88.0841,35372.0
2021-05-07 14:30:00,98.33,98.4,98.32,98.39,17102.0,88.093,88.1557,88.0841,88.1468,17102.0
2021-05-07 14:35:00,98.38,98.41,98.35,98.39,25485.0,88.1378,88.1647,88.111,88.1468,25485.0
2021-05-07 14:40:00,98.39,98.39,98.32,98.35,74598.0,88.1468,88.1468,88.0841,88.111,74598.0
2021-05-07 14:45:00,98.36,98.38,98.3,98.32,90296.0,88.1199,88.1378,88.0662,88.0841,90296.0
2021-05-07 14:50:00,98.32,98.33,98.26,98.26,20062.0,88.0841,88.093,88.0303,88.0303,20062.0
2021-05-07 14:55:00,98.27,98.35,98.26,98.34,32429.0,88.0393,88.111,88.0303,88.102,32429.0
2021-05-07 15:00:00,98.34,98.41,98.31,98.4,82150.0,88.102,88.1647,88.0751,88.1557,82150.0
2021-05-07 15:05:00,98.4,98.5,98.4,98.47,82106.0,88.1557,88.2453,88.1557,88.2185,82106.0
2021-05-07 15:10:00,98.48,98.48,98.38,98.46,84862.0,88.2274,88.2274,88.1378,88.2095,84862.0
2021-05-07 15:15:00,98.47,98.51,98.4,98.41,54505.0,88.2185,88.2543,88.1557,88.1647,54505.0
2021-05-07 15:20:00,98.4,98.45,98.36,98.39,78052.0,88.1557,88.2005,88.1199,88.1468,78052.0
2021-05-07 15:25:00,98.39,98.47,98.39,98.42,67395.0,88.1468,88.2185,88.1468,88.1737,67395.0
2021-05-07 15:30:00,98.43,98.45,98.37,98.42,105002.0,88.1826,88.2005,88.1289,88.1737,105002.0
2021-05-07 15:35:00,98.41,98.46,98.35,98.4,103344.0,88.1647,88.2095,88.111,88.1557,103344.0
2021-05-07 15:40:00,98.42,98.48,98.33,98.34,157863.0,88.1737,88.2274,88.093,88.102,157863.0
2021-05-07 15:45:00,98.33,98.42,98.25,98.42,315797.0,88.093,88.1737,88.0214,88.1737,315797.0
2021-05-07 15:50:00,98.42,98.48,98.33,98.47,307371.0,88.1737,88.2274,88.093,88.2185,307371.0
2021-05-07 15:55:00,98.48,98.6,98.47,98.6,852431.0,88.2274,88.3349,88.2185,88.3349,852431.0
2021-05-10 09:30:00,98.8,99.14,98.69,99.03,125476.0,88.5141,88.8187,88.4156,88.7202,125476.0
2021-05-10 09:35:00,99.03,99.11,98.94,98.99,62519.0,88.7202,88.7918,88.6395,88.6843,62519.0
2021-05-10 09:40:00,99.0,99.0,98.84,98.87,44368.0,88.6933,88.6933,88.5499,88.5768,44368.0
2021-05-10 09:45:00,98.87,98.91,98.72,98.8,231735.0,88.5768,88.6127,88.4424,88.5141,231735.0
2021-05-10 09:50:00,98.81,98.96,98.77,98.84,35806.0,88.5231,88.6574,88.4872,88.5499,35806.0
2021-05-10 09:55:00,98.85,98.93,98.79,98.88,28992.0,88.5589,88.6306,88.5051,88.5858,28992.0
2021-05-10 10:00:00,98.87,99.01,98.84,98.93,32383.0,88.5768,88.7022,88.5499,88.6306,32383.0
2021-05-10 10:05:00,98.93,99.15,98.91,99.15,42826.0,88.6306,88.8277,88.6127,88.8277,42826.0
2021-05-10 10:10:00,99.17,99.33,99.17,99.23,56815.0,88.8456,88.9889,88.8456,88.8993,56815.0
2021-05-10 10:15:00,99.24,99.28,99.16,99.26,73772.0,88.9083,88.9441,88.8366,88.9262,73772.0
2021-05-10 10:20:00,99.27,99.37,99.26,99.34,47008.0,88.9352,89.0248,88.9262,88.9979,47008.0
2021-05-10 10:25:00,99.33,99.34,99.24,99.31,44031.0,88.9889,88.9979,88.9083,88.971,44031.0
2021-05-10 10:30:00,99.31,99.42,99.26,99.41,59272.0,88.971,89.0696,88.9262,89.0606,59272.0
2021-05-10 10:35:00,99.41,99.43,99.36,99.41,50242.0,89.0606,89.0785,89.0158,89.0606,50242.0
2021-05-10 10:40:00,99.42,99.51,99.4,99.51,25275.0,89.0696,89.1502,89.0516,89.1502,25275.0
2021-05-10 10:45:00,99.5,99.52,99.42,99.5,51632.0,89.1412,89.1591,89.0696,89.1412,51632.0
2021-05-10 10:50:00,99.5,99.58,99.5,99.54,23647.0,89.1412,89.2129,89.1412,89.1771,23647.0
2021-05-10 10:55:00,99.55,99.62,99.51,99.6,61370.0,89.186,89.2487,89.1502,89.2308,61370.0
2021-05-10 11:00:00,99.59,99.69,99.56,99.68,65686.0,89.2219,89.3114,89.195,89.3025,65686.0
2021-05-10 11:05:00,99.68,99.74,99.64,99.73,48232.0,89.3025,89.3562,89.2667,89.3473,48232.0
2021-05-10 11:10:00,99.72,99.75,99.63,99.64,31505.0,89.3383,89.3652,89.2577,89.2667,31505.0
2021-05-10 11:15:00,99.65,99.72,99.58,99.72,34788.0,89.2756,89.3383,89.2129,89.3383,34788.0
2021-05-10 11:20:00,99.73,99.74,99.68,99.7,42147.0,89.3473,89.3562,89.3025,89.3204,42147.0
2021-05-10 11:25:00,99.69,99.7,99.59,99.59,29298.0,89.3114,89.3204,89.2219,89.2219,29298.0
2021-05-10 11:30:00,99.57,99.63,99.54,99.57,25497.0,89.2039,89.2577,89.1771,89.2039,25497.0
2021-05-10 11:35:00,99.59,99.61,99.53,99.59,30604.0,89.2219,89.2398,89.1681,89.2219,30604.0
2021-05-10 11:40:00,99.58,99.61,99.49,99.52,30667.0,89.2129,89.2398,89.1323,89.1591,30667.0
2021-05-10 11:45:00,99.53,99.53,99.38,99.39,33025.0,89.1681,89.1681,89.0337,89.0427,33025.0
2021-05-10 11:50:00,99.39,99.43,99.34,99.43,31473.0,89.0427,89.0785,88.9979,89.0785,31473.0
2021-05-10 11:55:00,99.42,99.45,99.36,99.38,48006.0,89.0696,89.0964,89.0158,89.0337,48006.0
2021-05-10 12:00:00,99.38,99.45,99.35,99.4,20152.0,89.0337,89.0964,89.0068,89.0516,20152.0
2021-05-10 12:05:00,99.4,99.43,99.36,99.37,72482.0,89.0516,89.0785,89.0158,89.0248,72482.0
2021-05-10 12:10:00,99.37,99.38,99.3,99.34,52516.0,89.0248,89.0337,88.9621,88.9979,52516.0
2021-05-10 12:15:00,99.34,99.38,99.33,99.36,23330.0,88.9979,89.0337,88.9889,89.0158,23330.0
2021-05-10 12:20:00,99.36,99.42,99.33,99.42,29420.0,89.0158,89.0696,88.9889,89.0696,29420.0
2021-05-10 12:25:00,99.41,99.43,99.33,99.34,43967.0,89.0606,89.0785,88.9889,88.9979,43967.0
2021-05-10 12:30:00,99.34,99.41,99.31,99.4,17430.0,88.9979,89.0606,88.971,89.0516,17430.0
2021-05-10 12:35:00,99.4,99.4,99.34,99.36,22199.0,89.0516,89.0516,88.9979,89.0158,22199.0
2021-05-10 12:40:00,99.36,99.37,99.27,99.29,39202.0,89.0158,89.0248,88.9352,88.9531,39202.0
2021-05-10 12:45:00,99.29,99.29,99.17,99.18,18184.0,88.9531,88.9531,88.8456,88.8545,18184.0
2021-05-10 12:50:00,99.17,99.24,99.14,99.21,14807.0,88.8456,88.9083,88.8187,88.8814,14807.0
2021-05-10 12:55:00,99.21,99.22,99.14,99.16,11639.0,88.8814,88.8904,88.8187,88.8366,11639.0
2021-05-10 13:00:00,99.17,99.22,99.15,99.21,62971.0,88.8456,88.8904,88.8277,88.8814,62971.0
2021-05-10 13:05:00,99.2,99.3,99.18,99.26,31070.0,88.8725,88.9621,88.8545,88.9262,31070.0
2021-05-10 13:10:00,99.27,99.31,99.2,99.3,24100.0,88.9352,88.971,88.8725,88.9621,24100.0
2021-05-10 13:15:00,99.31,99.35,99.28,99.31,27198.0,88.971,89.0068,88.9441,88.971,27198.0
2021-05-10 13:20:00,99.3,99.34,99.28,99.29,31192.0,88.9621,88.9979,88.9441,88.9531,31192.0
2021-05-10 13:25:00,99.3,99.34,99.29,99.32,35122.0,88.9621,88.9979,88.9531,88.98,35122.0
2021-05-10 13:30:00,99.31,99.36,99.3,99.35,27281.0,88.971,89.0158,88.9621,89.0068,27281.0
2021-05-10 13:35:00,99.34,99.34,99.28,99.31,25314.0,88.9979,88.9979,88.9441,88.971,25314.0
2021-05-10 13:40:00,99.31,99.37,99.28,99.37,29309.0,88.971,89.0248,88.9441,89.0248,29309.0
2021-05-10 13:45:00,99.37,99.37,99.33,99.36,60160.0,89.0248,89.0248,88.9889,89.0158,60160.0
2021-05-10 13:50:00,99.36,99.37,99.32,99.34,61843.0,89.0158,89.0248,88.98,88.9979,61843.0
2021-05-10 13:55:00,99.34,99.41,99.32,99.35,68610.0,88.9979,89.0606,88.98,89.0068,68610.0
2021-05-10 14:00:00,99.36,99.36,99.25,99.29,67893.0,89.0158,89.0158,88.9173,88.9531,67893.0
2021-05-10 14:05:00,99.29,99.29,99.23,99.26,28032.0,88.9531,88.9531,88.8993,88.9262,28032.0
2021-05-10 14:10:00,99.26,99.28,99.23,99.26,55442.0,88.9262,88.9441,88.8993,88.9262,55442.0
2021-05-10 14:15:00,99.24,99.24,98.96,99.04,76101.0,88.9083,88.9083,88.6574,88.7291,76101.0
2021-05-10 14:20:00,99.04,99.05,98.91,99.05,47978.0,88.7291,88.7381,88.6127,88.7381,47978.0
2021-05-10 14:25:00,99.05,99.06,98.96,99.02,42646.0,88.7381,88.747,88.6574,88.7112,42646.0
2021-05-10 14:30:00,99.01,99.09,98.94,99.07,96644.0,88.7022,88.7739,88.6395,88.756,96644.0
2021-05-10 14:35:00,99.08,99.08,98.97,99.0,51206.0,88.765,88.765,88.6664,88.6933,51206.0
2021-05-10 14:40:00,99.0,99.04,98.93,98.95,43753.0,88.6933,88.7291,88.6306,88.6485,43753.0
2021-05-10 14:45:00,98.94,98.95,98.82,98.87,65805.0,88.6395,88.6485,88.532,88.5768,65805.0
2021-05-10 14:50:00,98.86,98.87,98.78,98.83,59252.0,88.5679,88.5768,88.4962,88.541,59252.0
2021-05-10 14:55:00,98.83,98.94,98.79,98.94,76399.0,88.541,88.6395,88.5051,88.6395,76399.0
2021-05-10 15:00:00,98.93,98.97,98.88,98.9,63480.0,88.6306,88.6664,88.5858,88.6037,63480.0
2021-05-10 15:05:00,98.9,98.91,98.79,98.83,75826.0,88.6037,88.6127,88.5051,88.541,75826.0
2021-05-10 15:10:00,98.83,98.99,98.82,98.91,100852.0,88.541,88.6843,88.532,88.6127,100852.0
2021-05-10 15:15:00,98.91,99.02,98.88,99.02,49024.0,88.6127,88.7112,88.5858,88.7112,49024.0
2021-05-10 15:20:00,99.01,99.02,98.93,98.97,75886.0,88.7022,88.7112,88.6306,88.6664,75886.0
2021-05-10 15:25:00,98.97,99.07,98.94,99.06,48286.0,88.6664,88.756,88.6395,88.747,48286.0
2021-05-10 15:30:00,99.04,99.04,98.9,98.98,102301.0,88.7291,88.7291,88.6037,88.6754,102301.0
2021-05-10 15:35:00,98.97,98.97,98.83,98.9,94285.0,88.6664,88.6664,88.541,88.6037,94285.0
2021-05-10 15:40:00,98.9,98.96,98.87,98.95,244461.0,88.6037,88.6574,88.5768,88.6485,244461.0
2021-05-10 15:45:00,98.96,99.03,98.87,98.91,112264.0,88.6574,88.7202,88.5768,88.6127,112264.0
2021-05-10 15:50:00,98.92,98.93,98.79,98.79,417614.0,88.6216,88.6306,88.5051,88.5051,417614.0
2021-05-10 15:55:00,98.8,98.84,98.62,98.63,647263.0,88.5141,88.5499,88.3528,88.3618,647263.0
2021-05-11 09:30:00,97.9,97.9,97.0,97.01,255862.0,87.7078,87.7078,86.9015,86.9105,255862.0
2021-05-11 09:35:00,97.01,97.38,97.01,97.22,211772.0,86.9105,87.2419,86.9105,87.0986,211772.0
2021-05-11 09:40:00,97.2,97.42,97.06,97.41,138195.0,87.0807,87.2778,86.9553,87.2688,138195.0
2021-05-11 09:45:00,97.41,97.41,97.13,97.15,125096.0,87.2688,87.2688,87.018,87.0359,125096.0
2021-05-11 09:50:00,97.14,97.26,97.0,97.19,117194.0,87.0269,87.1344,86.9015,87.0717,117194.0
2021-05-11 09:55:00,97.19,97.53,97.08,97.52,95692.0,87.0717,87.3763,86.9732,87.3674,95692.0
2021-05-11 10:00:00,97.52,97.68,97.51,97.61,153177.0,87.3674,87.5107,87.3584,87.448,153177.0
2021-05-11 10:05:00,97.6,97.63,97.4,97.44,162273.0,87.439,87.4659,87.2599,87.2957,162273.0
2021-05-11 10:10:00,97.43,97.44,97.32,97.43,178949.0,87.2867,87.2957,87.1882,87.2867,178949.0
2021-05-11 10:15:00,97.42,97.53,97.32,97.51,151221.0,87.2778,87.3763,87.1882,87.3584,151221.0
2021-05-11 10:20:00,97.51,97.7,97.36,97.36,116488.0,87.3584,87.5286,87.224,87.224,116488.0
2021-05-11 10:25:00,97.36,97.36,96.95,96.99,165579.0,87.224,87.224,86.8567,86.8925,165579.0
2021-05-11 10:30:00,96.98,96.98,96.73,96.86,158780.0,86.8836,86.8836,86.6596,86.7761,158780.0
2021-05-11 10:35:00,96.85,96.93,96.76,96.81,88213.0,86.7671,86.8388,86.6865,86.7313,88213.0
2021-05-11 10:40:00,96.81,97.01,96.77,97.0,123197.0,86.7313,86.9105,86.6954,86.9015,123197.0
2021-05-11 10:45:00,96.99,97.2,96.84,97.16,151959.0,86.8925,87.0807,86.7582,87.0448,151959.0
2021-05-11 10:50:00,97.16,97.18,97.07,97.14,132837.0,87.0448,87.0628,86.9642,87.0269,132837.0
2021-05-11 10:55:00,97.15,97.15,96.95,96.95,102510.0,87.0359,87.0359,86.8567,86.8567,102510.0
2021-05-11 11:00:00,96.96,97.07,96.91,96.98,109050.0,86.8657,86.9642,86.8209,86.8836,109050.0
2021-05-11 11:05:00,96.98,97.04,96.89,97.0,81126.0,86.8836,86.9373,86.803,86.9015,81126.0
2021-05-11 11:10:00,96.99,96.99,96.76,96.87,48195.0,86.8925,86.8925,86.6865,86.785,48195.0
2021-05-11 11:15:00,96.88,97.08,96.71,97.08,78991.0,86.794,86.9732,86.6417,86.9732,78991.0
2021-05-11 11:20:00,97.07,97.1,96.97,97.0,108570.0,86.9642,86.9911,86.8746,86.9015,108570.0
2021-05-11 11:25:00,97.0,97.26,96.98,97.26,82197.0,86.9015,87.1344,86.8836,87.1344,82197.0
2021-05-11 11:30:00,97.26,97.34,97.2,97.34,81879.0,87.1344,87.2061,87.0807,87.2061,81879.0
2021-05-11 11:35:00,97.33,97.38,97.28,97.3,98764.0,87.1971,87.2419,87.1523,87.1703,98764.0
2021-05-11 11:40:00,97.3,97.33,97.12,97.15,64264.0,87.1703,87.1971,87.009,87.0359,64264.0
2021-05-11 11:45:00,97.16,97.36,97.14,97.35,42282.0,87.0448,87.224,87.0269,87.2151,42282.0
2021-05-11 11:50:00,97.34,97.42,97.31,97.4,28684.0,87.2061,87.2778,87.1792,87.2599,28684.0
2021-05-11 11:55:00,97.4,97.43,97.3,97.31,34496.0,87.2599,87.2867,87.1703,87.1792,34496.0
2021-05-11 12:00:00,97.31,97.36,97.22,97.32,111379.0,87.1792,87.224,87.0986,87.1882,111379.0
2021-05-11 12:05:00,97.32,97.37,97.27,97.3,46631.0,87.1882,87.233,87.1434,87.1703,46631.0
2021-05-11 12:10:00,97.3,97.39,97.29,97.35,33760.0,87.1703,87.2509,87.1613,87.2151,33760.0
2021-05-11 12:15:00,97.35,97.43,97.24,97.32,31314.0,87.2151,87.2867,87.1165,87.1882,31314.0
2021-05-11 12:20:00,97.33,97.36,97.28,97.34,35213.0,87.1971,87.224,87.1523,87.2061,35213.0
2021-05-11 12:25:00,97.33,97.33,97.22,97.3,25759.0,87.1971,87.1971,87.0986,87.1703,25759.0
2021-05-11 12:30:00,97.29,97.3,97.19,97.21,41277.0,87.1613,87.1703,87.0717,87.0896,41277.0
2021-05-11 12:35:00,97.21,97.31,97.19,97.28,27186.0,87.0896,87.1792,87.0717,87.1523,27186.0
2021-05-11 12:40:00,97.27,97.27,97.11,97.11,25533.0,87.1434,87.1434,87.0,87.0,25533.0
2021-05-11 12:45:00,97.12,97.16,97.1,97.13,43646.0,87.009,87.0448,86.9911,87.018,43646.0
2021-05-11 12:50:00,97.13,97.13,97.05,97.08,47914.0,87.018,87.018,86.9463,86.9732,47914.0
2021-05-11 12:55:00,97.07,97.14,97.05,97.14,34715.0,86.9642,87.0269,86.9463,87.0269,34715.0
2021-05-11 13:00:00,97.13,97.21,97.04,97.21,34308.0,87.018,87.0896,86.9373,87.0896,34308.0
2021-05-11 13:05:00,97.21,97.21,97.13,97.2,25859.0,87.0896,87.0896,87.018,87.0807,25859.0
2021-05-11 13:10:00,97.19,97.27,97.18,97.27,37687.0,87.0717,87.1434,87.0628,87.1434,37687.0
2021-05-11 13:15:00,97.27,97.37,97.23,97.33,21327.0,87.1434,87.233,87.1076,87.1971,21327.0
2021-05-11 13:20:00,97.33,97.39,97.31,97.34,43029.0,87.1971,87.2509,87.1792,87.2061,43029.0
2021-05-11 13:25:00,97.35,97.43,97.29,97.41,33467.0,87.2151,87.2867,87.1613,87.2688,33467.0
2021-05-11 13:30:00,97.42,97.49,97.41,97.49,26951.0,87.2778,87.3405,87.2688,87.3405,26951.0
2021-05-11 13:35:00,97.49,97.54,97.43,97.53,46640.0,87.3405,87.3853,87.2867,87.3763,46640.0
2021-05-11 13:40:00,97.53,97.57,97.48,97.52,29118.0,87.3763,87.4122,87.3315,87.3674,29118.0
2021-05-11 13:45:00,97.53,97.54,97.46,97.49,34538.0,87.3763,87.3853,87.3136,87.3405,34538.0
2021-05-11 13:50:00,97.49,97.49,97.31,97.31,52678.0,87.3405,87.3405,87.1792,87.1792,52678.0
2021-05-11 13:55:00,97.32,97.5,97.31,97.49,44137.0,87.1882,87.3494,87.1792,87.3405,44137.0
2021-05-11 14:00:00,97.52,97.61,97.49,97.6,52814.0,87.3674,87.448,87.3405,87.439,52814.0
2021-05-11 14:05:00,97.61,97.64,97.42,97.44,36210.0,87.448,87.4749,87.2778,87.2957,36210.0
2021-05-11 14:10:00,97.44,97.47,97.28,97.3,35414.0,87.2957,87.3226,87.1523,87.1703,35414.0
2021-05-11 14:15:00,97.29,97.34,97.24,97.29,33759.0,87.1613,87.2061,87.1165,87.1613,33759.0
2021-05-11 14:20:00,97.29,97.35,97.24,97.35,36537.0,87.1613,87.2151,87.1165,87.2151,36537.0
2021-05-11 14:25:00,97.34,97.41,97.28,97.38,32317.0,87.2061,87.2688,87.1523,87.2419,32317.0
2021-05-11 14:30:00,97.35,97.35,97.1,97.25,60558.0,87.2151,87.2151,86.9911,87.1255,60558.0
2021-05-11 14:35:00,97.25,97.33,97.18,97.21,40395.0,87.1255,87.1971,87.0628,87.0896,40395.0
2021-05-11 14:40:00,97.21,97.26,97.14,97.26,26763.0,87.0896,87.1344,87.0269,87.1344,26763.0
2021-05-11 14:45:00,97.24,97.25,97.14,97.23,28283.0,87.1165,87.1255,87.0269,87.1076,28283.0
2021-05-11 14:50:00,97.22,97.25,97.14,97.23,38029.0,87.0986,87.1255,87.0269,87.1076,38029.0
2021-05-11 14:55:00,97.22,97.24,97.12,97.16,36448.0,87.0986,87.1165,87.009,87.0448,36448.0
2021-05-11 15:00:00,97.16,97.17,97.07,97.09,38170.0,87.0448,87.0538,86.9642,86.9821,38170.0
2021-05-11 15:05:00,97.08,97.11,97.01,97.03,33008.0,86.9732,87.0,86.9105,86.9284,33008.0
2021-05-11 15:10:00,97.06,97.06,96.97,96.99,40032.0,86.9553,86.9553,86.8746,86.8925,40032.0
2021-05-11 15:15:00,97.0,97.22,96.97,97.22,44491.0,86.9015,87.0986,86.8746,87.0986,44491.0
2021-05-11 15:20:00,97.24,97.38,97.24,97.37,57693.0,87.1165,87.2419,87.1165,87.233,57693.0
2021-05-11 15:25:00,97.37,97.44,97.3,97.34,93519.0,87.233,87.2957,87.1703,87.2061,93519.0
2021-05-11 15:30:00,97.34,97.34,97.0,97.0,184496.0,87.2061,87.2061,86.9015,86.9015,184496.0
2021-05-11 15:35:00,97.0,97.08,96.87,96.95,150515.0,86.9015,86.9732,86.785,86.8567,150515.0
2021-05-11 15:40:00,96.96,97.13,96.95,97.08,153021.0,86.8657,87.018,86.8567,86.9732,153021.0
2021-05-11 15:45:00,97.07,97.35,97.05,97.34,476947.0,86.9642,87.2151,86.9463,87.2061,476947.0
2021-05-11 15:50:00,97.34,97.45,97.28,97.4,336721.0,87.2061,87.3047,87.1523,87.2599,336721.0
2021-05-11 15:55:00,97.4,97.57,97.31,97.51,575948.0,87.2599,87.4122,87.1792,87.3584,575948.0
2021-05-12 09:30:00,97.31,97.31,97.04,97.13,222719.0,87.1792,87.1792,86.9373,87.018,222719.0
2021-05-12 09:35:00,97.13,97.44,97.09,97.37,87457.0,87.018,87.2957,86.9821,87.233,87457.0
2021-05-12 09:40:00,97.37,97.43,97.1,97.13,64938.0,87.233,87.2867,86.9911,87.018,64938.0
2021-05-12 09:45:00,97.14,97.31,96.92,96.97,87823.0,87.0269,87.1792,86.8298,86.8746,87823.0
2021-05-12 09:50:00,96.98,97.13,96.88,96.88,70122.0,86.8836,87.018,86.794,86.794,70122.0
2021-05-12 09:55:00,96.88,96.9,96.75,96.78,33143.0,86.794,86.8119,86.6775,86.7044,33143.0
2021-05-12 10:00:00,96.79,96.84,96.62,96.67,69698.0,86.7134,86.7582,86.5611,86.6059,69698.0
2021-05-12 10:05:00,96.68,96.86,96.67,96.85,95279.0,86.6148,86.7761,86.6059,86.7671,95279.0
2021-05-12 10:10:00,96.85,96.85,96.61,96.76,75397.0,86.7671,86.7671,86.5521,86.6865,75397.0
2021-05-12 10:15:00,96.74,96.97,96.73,96.95,69507.0,86.6686,86.8746,86.6596,86.8567,69507.0
2021-05-12 10:20:00,96.94,96.94,96.83,96.89,43889.0,86.8477,86.8477,86.7492,86.803,43889.0
2021-05-12 10:25:00,96.88,96.88,96.63,96.63,44365.0,86.794,86.794,86.57,86.57,44365.0
2021-05-12 10:30:00,96.64,96.65,96.46,96.54,73226.0,86.579,86.5879,86.4177,86.4894,73226.0
2021-05-12 10:35:00,96.55,96.84,96.52,96.68,61636.0,86.4983,86.7582,86.4715,86.6148,61636.0
2021-05-12 10:40:00,96.67,96.69,96.47,96.62,123060.0,86.6059,86.6238,86.4267,86.5611,123060.0
2021-05-12 10:45:00,96.61,96.64,96.44,96.46,45551.0,86.5521,86.579,86.3998,86.4177,45551.0
2021-05-12 10:50:00,96.45,96.54,96.45,96.49,38993.0,86.4088,86.4894,86.4088,86.4446,38993.0
2021-05-12 10:55:00,96.5,96.67,96.43,96.66,102492.0,86.4536,86.6059,86.3908,86.5969,102492.0
2021-05-12 11:00:00,96.66,96.74,96.62,96.74,82511.0,86.5969,86.6686,86.5611,86.6686,82511.0
2021-05-12 11:05:00,96.74,96.74,96.57,96.65,46070.0,86.6686,86.6686,86.5163,86.5879,46070.0
2021-05-12 11:10:00,96.65,96.65,96.54,96.57,35989.0,86.5879,86.5879,86.4894,86.5163,35989.0
2021-05-12 11:15:00,96.55,96.59,96.48,96.56,56345.0,86.4983,86.5342,86.4356,86.5073,56345.0
2021-05-12 11:20:00,96.55,96.55,96.37,96.43,73291.0,86.4983,86.4983,86.3371,86.3908,73291.0
2021-05-12 11:25:00,96.44,96.61,96.43,96.61,27831.0,86.3998,86.5521,86.3908,86.5521,27831.0
2021-05-12 11:30:00,96.6,96.64,96.52,96.53,54309.0,86.5431,86.579,86.4715,86.4804,54309.0
2021-05-12 11:35:00,96.52,96.6,96.49,96.58,26120.0,86.4715,86.5431,86.4446,86.5252,26120.0
2021-05-12 11:40:00,96.57,96.7,96.51,96.7,74794.0,86.5163,86.6327,86.4625,86.6327,74794.0
2021-05-12 11:45:00,96.71,96.73,96.47,96.48,47837.0,86.6417,86.6596,86.4267,86.4356,47837.0
2021-05-12 11:50:00,96.46,96.48,96.31,96.31,105514.0,86.4177,86.4356,86.2833,86.2833,105514.0
2021-05-12 11:55:00,96.3,96.34,96.11,96.12,156878.0,86.2744,86.3102,86.1042,86.1131,156878.0
2021-05-12 12:00:00,96.13,96.15,95.99,95.99,123555.0,86.1221,86.14,85.9966,85.9966,123555.0
2021-05-12 12:05:00,95.99,96.14,95.99,96.03,81745.0,85.9966,86.131,85.9966,86.0325,81745.0
2021-05-12 12:10:00,96.03,96.04,95.92,95.92,111427.0,86.0325,86.0414,85.9339,85.9339,111427.0
2021-05-12 12:15:00,95.91,95.97,95.84,95.97,54980.0,85.925,85.9787,85.8623,85.9787,54980.0
2021-05-12 12:20:00,95.96,96.06,95.94,96.03,90189.0,85.9698,86.0594,85.9519,86.0325,90189.0
2021-05-12 12:25:00,96.02,96.02,95.93,95.95,81279.0,86.0235,86.0235,85.9429,85.9608,81279.0
2021-05-12 12:30:00,95.94,96.0,95.9,95.95,105023.0,85.9519,86.0056,85.916,85.9608,105023.0
2021-05-12 12:35:00,95.95,95.98,95.8,95.84,73943.0,85.9608,85.9877,85.8264,85.8623,73943.0
2021-05-12 12:40:00,95.84,95.86,95.75,95.84,79158.0,85.8623,85.8802,85.7816,85.8623,79158.0
2021-05-12 12:45:00,95.8,95.85,95.74,95.75,98809.0,85.8264,85.8712,85.7727,85.7816,98809.0
2021-05-12 12:50:00,95.76,95.84,95.76,95.79,66253.0,85.7906,85.8623,85.7906,85.8175,66253.0
2021-05-12 12:55:00,95.78,95.79,95.69,95.79,69792.0,85.8085,85.8175,85.7279,85.8175,69792.0
2021-05-12 13:00:00,95.78,95.91,95.68,95.91,120302.0,85.8085,85.925,85.7189,85.925,120302.0
2021-05-12 13:05:00,95.91,95.98,95.82,95.85,28664.0,85.925,85.9877,85.8443,85.8712,28664.0
2021-05-12 13:10:00,95.84,95.93,95.81,95.9,32186.0,85.8623,85.9429,85.8354,85.916,32186.0
2021-05-12 13:15:00,95.89,95.9,95.76,95.77,50833.0,85.9071,85.916,85.7906,85.7996,50833.0
2021-05-12 13:20:00,95.75,95.76,95.67,95.7,63891.0,85.7816,85.7906,85.71,85.7368,63891.0
2021-05-12 13:25:00,95.7,95.75,95.62,95.69,73785.0,85.7368,85.7816,85.6652,85.7279,73785.0
2021-05-12 13:30:00,95.7,95.7,95.58,95.59,31259.0,85.7368,85.7368,85.6293,85.6383,31259.0
2021-05-12 13:35:00,95.6,95.76,95.59,95.75,48088.0,85.6473,85.7906,85.6383,85.7816,48088.0
2021-05-12 13:40:00,95.75,95.75,95.65,95.7,55610.0,85.7816,85.7816,85.692,85.7368,55610.0
2021-05-12 13:45:00,95.7,95.74,95.61,95.64,37195.0,85.7368,85.7727,85.6562,85.6831,37195.0
2021-05-12 13:50:00,95.64,95.68,95.59,95.68,30321.0,85.6831,85.7189,85.6383,85.7189,30321.0
2021-05-12 13:55:00,95.66,95.77,95.63,95.65,58164.0,85.701,85.7996,85.6741,85.692,58164.0
2021-05-12 14:00:00,95.64,95.7,95.58,95.58,70356.0,85.6831,85.7368,85.6293,85.6293,70356.0
2021-05-12 14:05:00,95.58,95.59,95.51,95.51,34279.0,85.6293,85.6383,85.5666,85.5666,34279.0
2021-05-12 14:10:00,95.51,95.53,95.4,95.47,53731.0,85.5666,85.5845,85.4681,85.5308,53731.0
2021-05-12 14:15:00,95.45,95.45,95.33,95.4,249396.0,85.5129,85.5129,85.4054,85.4681,249396.0
2021-05-12 14:20:00,95.41,95.46,95.3,95.36,62228.0,85.477,85.5218,85.3785,85.4322,62228.0
2021-05-12 14:25:00,95.36,95.38,95.26,95.28,45756.0,85.4322,85.4502,85.3426,85.3606,45756.0
2021-05-12 14:30:00,95.27,95.47,95.16,95.44,63338.0,85.3516,85.5308,85.2531,85.5039,63338.0
2021-05-12 14:35:00,95.44,95.48,95.33,95.42,107813.0,85.5039,85.5397,85.4054,85.486,107813.0
2021-05-12 14:40:00,95.41,95.62,95.37,95.59,75249.0,85.477,85.6652,85.4412,85.6383,75249.0
2021-05-12 14:45:00,95.59,95.71,95.56,95.7,90757.0,85.6383,85.7458,85.6114,85.7368,90757.0
2021-05-12 14:50:00,95.71,95.79,95.68,95.7,68352.0,85.7458,85.8175,85.7189,85.7368,68352.0
2021-05-12 14:55:00,95.71,95.78,95.66,95.68,97653.0,85.7458,85.8085,85.701,85.7189,97653.0
2021-05-12 15:00:00,95.68,95.74,95.61,95.68,98441.0,85.7189,85.7727,85.6562,85.7189,98441.0
2021-05-12 15:05:00,95.67,95.74,95.61,95.69,124574.0,85.71,85.7727,85.6562,85.7279,124574.0
2021-05-12 15:10:00,95.68,95.71,95.55,95.56,72112.0,85.7189,85.7458,85.6025,85.6114,72112.0
2021-05-12 15:15:00,95.57,95.64,95.52,95.52,104743.0,85.6204,85.6831,85.5756,85.5756,104743.0
2021-05-12 15:20:00,95.52,95.56,95.39,95.41,89507.0,85.5756,85.6114,85.4591,85.477,89507.0
2021-05-12 15:25:00,95.4,95.48,95.27,95.27,130997.0,85.4681,85.5397,85.3516,85.3516,130997.0
2021-05-12 15:30:00,95.28,95.29,95.08,95.19,241230.0,85.3606,85.3695,85.1814,85.2799,241230.0
2021-05-12 15:35:00,95.2,95.25,95.07,95.17,164473.0,85.2889,85.3337,85.1724,85.262,164473.0
2021-05-12 15:40:00,95.17,95.47,95.14,95.44,194163.0,85.262,85.5308,85.2351,85.5039,194163.0
2021-05-12 15:45:00,95.43,95.5,95.31,95.36,198750.0,85.495,85.5577,85.3874,85.4322,198750.0
2021-05-12 15:50:00,95.35,95.35,95.01,95.06,423385.0,85.4233,85.4233,85.1187,85.1635,423385.0
2021-05-12 15:55:00,95.07,95.22,95.06,95.13,739949.0,85.1724,85.3068,85.1635,85.2262,739949.0
2021-05-13 09:30:00,95.28,95.73,95.28,95.7,169661.0,85.3606,85.7637,85.3606,85.7368,169661.0
2021-05-13 09:35:00,95.7,95.72,95.44,95.49,203695.0,85.7368,85.7548,85.5039,85.5487,203695.0
2021-05-13 09:40:00,95.5,95.57,95.4,95.5,205875.0,85.5577,85.6204,85.4681,85.5577,205875.0
2021-05-13 09:45:00,95.48,95.61,95.44,95.49,150853.0,85.5397,85.6562,85.5039,85.5487,150853.0
2021-05-13 09:50:00,95.48,95.8,95.48,95.64,145764.0,85.5397,85.8264,85.5397,85.6831,145764.0
2021-05-13 09:55:00,95.64,95.76,95.62,95.7,107473.0,85.6831,85.7906,85.6652,85.7368,107473.0
2021-05-13 10:00:00,95.71,96.06,95.71,96.04,114672.0,85.7458,86.0594,85.7458,86.0414,114672.0
2021-05-13 10:05:00,96.04,96.07,95.82,95.84,122921.0,86.0414,86.0683,85.8443,85.8623,122921.0
2021-05-13 10:10:00,95.85,95.98,95.82,95.89,129297.0,85.8712,85.9877,85.8443,85.9071,129297.0
2021-05-13 10:15:00,95.91,96.1,95.91,96.03,43847.0,85.925,86.0952,85.925,86.0325,43847.0
2021-05-13 10:20:00,96.02,96.25,96.0,96.23,56279.0,86.0235,86.2296,86.0056,86.2117,56279.0
2021-05-13 10:25:00,96.23,96.27,96.07,96.21,216970.0,86.2117,86.2475,86.0683,86.1937,216970.0
2021-05-13 10:30:00,96.2,96.28,96.17,96.17,71147.0,86.1848,86.2565,86.1579,86.1579,71147.0
2021-05-13 10:35:00,96.17,96.27,96.11,96.12,75669.0,86.1579,86.2475,86.1042,86.1131,75669.0
2021-05-13 10:40:00,96.12,96.15,95.98,96.0,41422.0,86.1131,86.14,85.9877,86.0056,41422.0
2021-05-13 10:45:00,96.0,96.16,95.99,96.09,73512.0,86.0056,86.149,85.9966,86.0862,73512.0
2021-05-13 10:50:00,96.08,96.14,96.04,96.13,75459.0,86.0773,86.131,86.0414,86.1221,75459.0
2021-05-13 10:55:00,96.13,96.21,96.12,96.19,63394.0,86.1221,86.1937,86.1131,86.1758,63394.0
2021-05-13 11:00:00,96.2,96.21,96.1,96.13,55119.0,86.1848,86.1937,86.0952,86.1221,55119.0
2021-05-13 11:05:00,96.12,96.2,96.07,96.1,40968.0,86.1131,86.1848,86.0683,86.0952,40968.0
2021-05-13 11:10:00,96.11,96.15,96.09,96.09,34494.0,86.1042,86.14,86.0862,86.0862,34494.0
2021-05-13 11:15:00,96.09,96.15,95.98,96.12,193454.0,86.0862,86.14,85.9877,86.1131,193454.0
2021-05-13 11:20:00,96.12,96.17,96.1,96.17,75865.0,86.1131,86.1579,86.0952,86.1579,75865.0
2021-05-13 11:25:00,96.16,96.17,96.0,96.06,84029.0,86.149,86.1579,86.0056,86.0594,84029.0
2021-05-13 11:30:00,96.06,96.19,95.98,96.18,70577.0,86.0594,86.1758,85.9877,86.1669,70577.0
2021-05-13 11:35:00,96.17,96.34,96.13,96.32,95067.0,86.1579,86.3102,86.1221,86.2923,95067.0
2021-05-13 11:40:00,96.31,96.32,96.05,96.07,82500.0,86.2833,86.2923,86.0504,86.0683,82500.0
2021-05-13 11:45:00,96.07,96.19,96.03,96.19,94591.0,86.0683,86.1758,86.0325,86.1758,94591.0
2021-05-13 11:50:00,96.19,96.26,96.16,96.26,34669.0,86.1758,86.2385,86.149,86.2385,34669.0
2021-05-13 11:55:00,96.26,96.28,96.08,96.1,55241.0,86.2385,86.2565,86.0773,86.0952,55241.0
2021-05-13 12:00:00,96.11,96.33,96.09,96.28,56301.0,86.1042,86.3013,86.0862,86.2565,56301.0
2021-05-13 12:05:00,96.28,96.36,96.27,96.34,48296.0,86.2565,86.3281,86.2475,86.3102,48296.0
2021-05-13 12:10:00,96.34,96.38,96.25,96.26,54447.0,86.3102,86.346,86.2296,86.2385,54447.0
2021-05-13 12:15:00,96.26,96.29,96.18,96.21,48117.0,86.2385,86.2654,86.1669,86.1937,48117.0
2021-05-13 12:20:00,96.21,96.21,96.13,96.15,58473.0,86.1937,86.1937,86.1221,86.14,58473.0
2021-05-13 12:25:00,96.15,96.35,96.14,96.32,38983.0,86.14,86.3192,86.131,86.2923,38983.0
2021-05-13 12:30:00,96.32,96.37,96.31,96.34,29438.0,86.2923,86.3371,86.2833,86.3102,29438.0
2021-05-13 12:35:00,96.34,96.41,96.33,96.33,31377.0,86.3102,86.3729,86.3013,86.3013,31377.0
2021-05-13 12:40:00,96.33,96.39,96.29,96.32,58988.0,86.3013,86.355,86.2654,86.2923,58988.0
2021-05-13 12:45:00,96.33,96.43,96.32,96.43,36567.0,86.3013,86.3908,86.2923,86.3908,36567.0
2021-05-13 12:50:00,96.44,96.46,96.29,96.37,67345.0,86.3998,86.4177,86.2654,86.3371,67345.0
2021-05-13 12:55:00,96.37,96.38,96.18,96.28,50441.0,86.3371,86.346,86.1669,86.2565,50441.0
2021-05-13 13:00:00,96.28,96.35,96.17,96.34,143746.0,86.2565,86.3192,86.1579,86.3102,143746.0
2021-05-13 13:05:00,96.35,96.5,96.32,96.48,76411.0,86.3192,86.4536,86.2923,86.4356,76411.0
2021-05-13 13:10:00,96.47,96.54,96.46,96.51,48366.0,86.4267,86.4894,86.4177,86.4625,48366.0
2021-05-13 13:15:00,96.51,96.54,96.3,96.31,36592.0,86.4625,86.4894,86.2744,86.2833,36592.0
2021-05-13 13:20:00,96.31,96.33,96.14,96.14,51560.0,86.2833,86.3013,86.131,86.131,51560.0
2021-05-13 13:25:00,96.13,96.28,96.09,96.25,42430.0,86.1221,86.2565,86.0862,86.2296,42430.0
2021-05-13 13:30:00,96.24,96.27,96.04,96.04,88895.0,86.2206,86.2475,86.0414,86.0414,88895.0
2021-05-13 13:35:00,96.03,96.1,95.96,96.01,63190.0,86.0325,86.0952,85.9698,86.0146,63190.0
2021-05-13 13:40:00,96.02,96.05,95.95,96.05,77266.0,86.0235,86.0504,85.9608,86.0504,77266.0
2021-05-13 13:45:00,96.03,96.09,95.91,95.94,78540.0,86.0325,86.0862,85.925,85.9519,78540.0
2021-05-13 13:50:00,95.95,96.1,95.95,96.1,70783.0,85.9608,86.0952,85.9608,86.0952,70783.0
2021-05-13 13:55:00,96.09,96.14,96.07,96.14,69201.0,86.0862,86.131,86.0683,86.131,69201.0
2021-05-13 14:00:00,96.12,96.34,96.12,96.33,69661.0,86.1131,86.3102,86.1131,86.3013,69661.0
2021-05-13 14:05:00,96.33,96.54,96.33,96.49,78570.0,86.3013,86.4894,86.3013,86.4446,78570.0
2021-05-13 14:10:00,96.49,96.54,96.44,96.44,42365.0,86.4446,86.4894,86.3998,86.3998,42365.0
2021-05-13 14:15:00,96.46,96.5,96.4,96.45,85600.0,86.4177,86.4536,86.364,86.4088,85600.0
2021-05-13 14:20:00,96.45,96.6,96.45,96.57,45490.0,86.4088,86.5431,86.4088,86.5163,45490.0
2021-05-13 14:25:00,96.56,96.74,96.56,96.72,35762.0,86.5073,86.6686,86.5073,86.6507,35762.0
2021-05-13 14:30:00,96.73,96.77,96.68,96.77,48851.0,86.6596,86.6954,86.6148,86.6954,48851.0
2021-05-13 14:35:00,96.77,96.83,96.72,96.75,90637.0,86.6954,86.7492,86.6507,86.6775,90637.0
2021-05-13 14:40:00,96.75,96.84,96.68,96.81,55322.0,86.6775,86.7582,86.6148,86.7313,55322.0
2021-05-13 14:45:00,96.8,96.83,96.69,96.77,54921.0,86.7223,86.7492,86.6238,86.6954,54921.0
2021-05-13 14:50:00,96.76,96.76,96.64,96.72,99046.0,86.6865,86.6865,86.579,86.6507,99046.0
2021-05-13 14:55:00,96.73,96.77,96.68,96.73,115107.0,86.6596,86.6954,86.6148,86.6596,115107.0
2021-05-13 15:00:00,96.73,96.87,96.73,96.78,88107.0,86.6596,86.785,86.6596,86.7044,88107.0
2021-05-13 15:05:00,96.78,96.88,96.75,96.88,199735.0,86.7044,86.794,86.6775,86.794,199735.0
2021-05-13 15:10:00,96.88,96.88,96.65,96.69,109328.0,86.794,86.794,86.5879,86.6238,109328.0
2021-05-13 15:15:00,96.7,96.74,96.66,96.69,82169.0,86.6327,86.6686,86.5969,86.6238,82169.0
2021-05-13 15:20:00,96.69,96.74,96.65,96.74,65048.0,86.6238,86.6686,86.5879,86.6686,65048.0
2021-05-13 15:25:00,96.75,96.83,96.6,96.7,233224.0,86.6775,86.7492,86.5431,86.6327,233224.0
2021-05-13 15:30:00,96.7,96.87,96.7,96.86,193280.0,86.6327,86.785,86.6327,86.7761,193280.0
2021-05-13 15:35:00,96.86,96.86,96.75,96.75,328716.0,86.7761,86.7761,86.6775,86.6775,328716.0
2021-05-13 15:40:00,96.75,96.8,96.7,96.73,488337.0,86.6775,86.7223,86.6327,86.6596,488337.0
2021-05-13 15:45:00,96.73,96.75,96.61,96.64,267211.0,86.6596,86.6775,86.5521,86.579,267211.0
2021-05-13 15:50:00,96.64,96.69,96.43,96.44,340997.0,86.579,86.6238,86.3908,86.3998,340997.0
2021-05-13 15:55:00,96.45,96.48,96.27,96.28,1193666.0,86.4088,86.4356,86.2475,86.2565,1193666.0
2021-05-14 09:30:00,96.78,96.97,96.77,96.86,167323.0,86.7044,86.8746,86.6954,86.7761,167323.0
2021-05-14 09:35:00,96.87,96.88,96.57,96.76,154206.0,86.785,86.794,86.5163,86.6865,154206.0
2021-05-14 09:40:00,96.77,96.96,96.75,96.9,74345.0,86.6954,86.8657,86.6775,86.8119,74345.0
2021-05-14 09:45:00,96.91,97.11,96.89,97.0,63457.0,86.8209,87.0,86.803,86.9015,63457.0
2021-05-14 09:50:00,97.01,97.1,96.97,97.0,34726.0,86.9105,86.9911,86.8746,86.9015,34726.0
2021-05-14 09:55:00,97.01,97.1,96.94,97.1,100661.0,86.9105,86.9911,86.8477,86.9911,100661.0
2021-05-14 10:00:00,97.09,97.18,96.97,97.17,77006.0,86.9821,87.0628,86.8746,87.0538,77006.0
2021-05-14 10:05:00,97.17,97.19,97.0,97.0,116367.0,87.0538,87.0717,86.9015,86.9015,116367.0
2021-05-14 10:10:00,97.0,97.1,96.98,97.0,117996.0,86.9015,86.9911,86.8836,86.9015,117996.0
2021-05-14 10:15:00,97.01,97.12,96.95,97.09,132692.0,86.9105,87.009,86.8567,86.9821,132692.0
2021-05-14 10:20:00,97.1,97.24,97.08,97.22,54118.0,86.9911,87.1165,86.9732,87.0986,54118.0
2021-05-14 10:25:00,97.23,97.26,97.09,97.1,23536.0,87.1076,87.1344,86.9821,86.9911,23536.0
2021-05-14 10:30:00,97.08,97.22,97.08,97.15,73761.0,86.9732,87.0986,86.9732,87.0359,73761.0
2021-05-14 10:35:00,97.15,97.18,96.96,96.97,45939.0,87.0359,87.0628,86.8657,86.8746,45939.0
2021-05-14 10:40:00,96.97,97.06,96.96,96.99,52821.0,86.8746,86.9553,86.8657,86.8925,52821.0
2021-05-14 10:45:00,97.0,97.17,97.0,97.14,36581.0,86.9015,87.0538,86.9015,87.0269,36581.0
2021-05-14 10:50:00,97.14,97.25,97.12,97.24,34184.0,87.0269,87.1255,87.009,87.1165,34184.0
2021-05-14 10:55:00,97.25,97.3,97.24,97.26,37704.0,87.1255,87.1703,87.1165,87.1344,37704.0
2021-05-14 11:00:00,97.26,97.28,97.2,97.22,42686.0,87.1344,87.1523,87.0807,87.0986,42686.0
2021-05-14 11:05:00,97.23,97.25,97.12,97.13,32344.0,87.1076,87.1255,87.009,87.018,32344.0
2021-05-14 11:10:00,97.14,97.24,97.13,97.21,38353.0,87.0269,87.1165,87.018,87.0896,38353.0
2021-05-14 11:15:00,97.22,97.26,97.21,97.23,47868.0,87.0986,87.1344,87.0896,87.1076,47868.0
2021-05-14 11:20:00,97.23,97.3,97.2,97.28,23894.0,87.1076,87.1703,87.0807,87.1523,23894.0
2021-05-14 11:25:00,97.28,97.29,97.16,97.18,17635.0,87.1523,87.1613,87.0448,87.0628,17635.0
2021-05-14 11:30:00,97.18,97.24,97.16,97.22,41661.0,87.0628,87.1165,87.0448,87.0986,41661.0
2021-05-14 11:35:00,97.23,97.23,97.17,97.2,22919.0,87.1076,87.1076,87.0538,87.0807,22919.0
2021-05-14 11:40:00,97.2,97.26,97.2,97.2,19030.0,87.0807,87.1344,87.0807,87.0807,19030.0
2021-05-14 11:45:00,97.2,97.22,97.19,97.21,18207.0,87.0807,87.0986,87.0717,87.0896,18207.0
2021-05-14 11:50:00,97.21,97.21,97.15,97.17,19884.0,87.0896,87.0896,87.0359,87.0538,19884.0
2021-05-14 11:55:00,97.17,97.2,97.14,97.19,24303.0,87.0538,87.0807,87.0269,87.0717,24303.0
2021-05-14 12:00:00,97.2,97.24,97.17,97.21,41477.0,87.0807,87.1165,87.0538,87.0896,41477.0
2021-05-14 12:05:00,97.21,97.23,97.16,97.18,20408.0,87.0896,87.1076,87.0448,87.0628,20408.0
2021-05-14 12:10:00,97.18,97.24,97.18,97.23,18259.0,87.0628,87.1165,87.0628,87.1076,18259.0
2021-05-14 12:15:00,97.23,97.24,97.2,97.23,32179.0,87.1076,87.1165,87.0807,87.1076,32179.0
2021-05-14 12:20:00,97.23,97.24,97.19,97.23,35209.0,87.1076,87.1165,87.0717,87.1076,35209.0
2021-05-14 12:25:00,97.23,97.32,97.23,97.31,27245.0,87.1076,87.1882,87.1076,87.1792,27245.0
2021-05-14 12:30:00,97.32,97.33,97.27,97.27,30916.0,87.1882,87.1971,87.1434,87.1434,30916.0
2021-05-14 12:35:00,97.27,97.28,97.22,97.25,19126.0,87.1434,87.1523,87.0986,87.1255,19126.0
2021-05-14 12:40:00,97.24,97.27,97.22,97.23,11835.0,87.1165,87.1434,87.0986,87.1076,11835.0
2021-05-14 12:45:00,97.23,97.24,97.18,97.2,18595.0,87.1076,87.1165,87.0628,87.0807,18595.0
2021-05-14 12:50:00,97.2,97.24,97.18,97.23,21572.0,87.0807,87.1165,87.0628,87.1076,21572.0
2021-05-14 12:55:00,97.22,97.26,97.19,97.25,19455.0,87.0986,87.1344,87.0717,87.1255,19455.0
2021-05-14 13:00:00,97.25,97.34,97.25,97.34,27912.0,87.1255,87.2061,87.1255,87.2061,27912.0
2021-05-14 13:05:00,97.34,97.34,97.3,97.32,32486.0,87.2061,87.2061,87.1703,87.1882,32486.0
2021-05-14 13:10:00,97.33,97.35,97.3,97.34,29441.0,87.1971,87.2151,87.1703,87.2061,29441.0
2021-05-14 13:15:00,97.34,97.36,97.3,97.36,42653.0,87.2061,87.224,87.1703,87.224,42653.0
2021-05-14 13:20:00,97.36,97.48,97.35,97.46,105908.0,87.224,87.3315,87.2151,87.3136,105908.0
2021-05-14 13:25:00,97.47,97.48,97.45,97.48,25352.0,87.3226,87.3315,87.3047,87.3315,25352.0
2021-05-14 13:30:00,97.48,97.51,97.43,97.44,67173.0,87.3315,87.3584,87.2867,87.2957,67173.0
2021-05-14 13:35:00,97.45,97.47,97.42,97.44,53486.0,87.3047,87.3226,87.2778,87.2957,53486.0
2021-05-14 13:40:00,97.44,97.5,97.43,97.49,38992.0,87.2957,87.3494,87.2867,87.3405,38992.0
2021-05-14 13:45:00,97.48,97.49,97.45,97.45,36006.0,87.3315,87.3405,87.3047,87.3047,36006.0
2021-05-14 13:50:00,97.45,97.45,97.41,97.42,52230.0,87.3047,87.3047,87.2688,87.2778,52230.0
2021-05-14 13:55:00,97.42,97.45,97.41,97.44,53038.0,87.2778,87.3047,87.2688,87.2957,53038.0
2021-05-14 14:00:00,97.44,97.47,97.42,97.47,63101.0,87.2957,87.3226,87.2778,87.3226,63101.0
2021-05-14 14:05:00,97.47,97.49,97.46,97.48,43507.0,87.3226,87.3405,87.3136,87.3315,43507.0
2021-05-14 14:10:00,97.49,97.5,97.42,97.47,91944.0,87.3405,87.3494,87.2778,87.3226,91944.0
2021-05-14 14:15:00,97.48,97.5,97.45,97.45,43632.0,87.3315,87.3494,87.3047,87.3047,43632.0
2021-05-14 14:20:00,97.44,97.44,97.37,97.38,35320.0,87.2957,87.2957,87.233,87.2419,35320.0
2021-05-14 14:25:00,97.39,97.41,97.35,97.36,37918.0,87.2509,87.2688,87.2151,87.224,37918.0
2021-05-14 14:30:00,97.36,97.43,97.36,97.42,50254.0,87.224,87.2867,87.224,87.2778,50254.0
2021-05-14 14:35:00,97.42,97.44,97.38,97.38,95223.0,87.2778,87.2957,87.2419,87.2419,95223.0
2021-05-14 14:40:00,97.39,97.46,97.38,97.45,31657.0,87.2509,87.3136,87.2419,87.3047,31657.0
2021-05-14 14:45:00,97.44,97.48,97.42,97.48,77686.0,87.2957,87.3315,87.2778,87.3315,77686.0
2021-05-14 14:50:00,97.5,97.56,97.47,97.55,64369.0,87.3494,87.4032,87.3226,87.3942,64369.0
2021-05-14 14:55:00,97.55,97.57,97.49,97.53,31083.0,87.3942,87.4122,87.3405,87.3763,31083.0
2021-05-14 15:00:00,97.52,97.53,97.47,97.52,35735.0,87.3674,87.3763,87.3226,87.3674,35735.0
2021-05-14 15:05:00,97.53,97.58,97.5,97.58,45171.0,87.3763,87.4211,87.3494,87.4211,45171.0
2021-05-14 15:10:00,97.57,97.62,97.55,97.6,32698.0,87.4122,87.457,87.3942,87.439,32698.0
2021-05-14 15:15:00,97.6,97.62,97.54,97.54,62401.0,87.439,87.457,87.3853,87.3853,62401.0
2021-05-14 15:20:00,97.54,97.59,97.54,97.56,49813.0,87.3853,87.4301,87.3853,87.4032,49813.0
2021-05-14 15:25:00,97.55,97.59,97.53,97.56,100783.0,87.3942,87.4301,87.3763,87.4032,100783.0
2021-05-14 15:30:00,97.56,97.58,97.43,97.47,68723.0,87.4032,87.4211,87.2867,87.3226,68723.0
2021-05-14 15:35:00,97.46,97.5,97.39,97.4,85268.0,87.3136,87.3494,87.2509,87.2599,85268.0
2021-05-14 15:40:00,97.4,97.47,97.39,97.45,178001.0,87.2599,87.3226,87.2509,87.3047,178001.0
2021-05-14 15:45:00,97.45,97.53,97.43,97.48,227607.0,87.3047,87.3763,87.2867,87.3315,227607.0
2021-05-14 15:50:00,97.48,97.54,97.38,97.47,244197.0,87.3315,87.3853,87.2419,87.3226,244197.0
2021-05-14 15:55:00,97.48,97.49,97.28,97.34,437814.0,87.3315,87.3405,87.1523,87.2061,437814.0
2021-05-17 09:30:00,97.54,97.54,96.93,97.02,161055.0,87.3853,87.3853,86.8388,86.9194,161055.0
2021-05-17 09:35:00,97.03,97.43,97.03,97.41,61471.0,86.9284,87.2867,86.9284,87.2688,61471.0
2021-05-17 09:40:00,97.41,97.48,97.27,97.3,67595.0,87.2688,87.3315,87.1434,87.1703,67595.0
2021-05-17 09:45:00,97.3,97.34,97.17,97.19,50096.0,87.1703,87.2061,87.0538,87.0717,50096.0
2021-05-17 09:50:00,97.18,97.24,97.1,97.21,71191.0,87.0628,87.1165,86.9911,87.0896,71191.0
2021-05-17 09:55:00,97.2,97.35,97.17,97.3,37049.0,87.0807,87.2151,87.0538,87.1703,37049.0
2021-05-17 10:00:00,97.3,97.33,97.16,97.2,29282.0,87.1703,87.1971,87.0448,87.0807,29282.0
2021-05-17 10:05:00,97.21,97.37,97.16,97.18,56092.0,87.0896,87.233,87.0448,87.0628,56092.0
2021-05-17 10:10:00,97.18,97.4,97.15,97.35,35376.0,87.0628,87.2599,87.0359,87.2151,35376.0
2021-05-17 10:15:00,97.36,97.48,97.26,97.45,69397.0,87.224,87.3315,87.1344,87.3047,69397.0
2021-05-17 10:20:00,97.45,97.46,97.29,97.29,21908.0,87.3047,87.3136,87.1613,87.1613,21908.0
2021-05-17 10:25:00,97.29,97.37,97.14,97.14,55843.0,87.1613,87.233,87.0269,87.0269,55843.0
2021-05-17 10:30:00,97.17,97.22,97.05,97.05,61849.0,87.0538,87.0986,86.9463,86.9463,61849.0
2021-05-17 10:35:00,97.05,97.33,97.04,97.29,70749.0,86.9463,87.1971,86.9373,87.1613,70749.0
2021-05-17 10:40:00,97.31,97.31,97.1,97.17,60877.0,87.1792,87.1792,86.9911,87.0538,60877.0
2021-05-17 10:45:00,97.17,97.21,97.11,97.19,24661.0,87.0538,87.0896,87.0,87.0717,24661.0
2021-05-17 10:50:00,97.2,97.29,97.18,97.28,17698.0,87.0807,87.1613,87.0628,87.1523,17698.0
2021-05-17 10:55:00,97.28,97.35,97.25,97.3,36406.0,87.1523,87.2151,87.1255,87.1703,36406.0
2021-05-17 11:00:00,97.29,97.3,97.16,97.28,43419.0,87.1613,87.1703,87.0448,87.1523,43419.0
2021-05-17 11:05:00,97.29,97.4,97.27,97.27,30225.0,87.1613,87.2599,87.1434,87.1434,30225.0
2021-05-17 11:10:00,97.26,97.31,97.19,97.31,36327.0,87.1344,87.1792,87.0717,87.1792,36327.0
2021-05-17 11:15:00,97.3,97.3,97.18,97.2,21016.0,87.1703,87.1703,87.0628,87.0807,21016.0
2021-05-17 11:20:00,97.21,97.25,97.17,97.18,20156.0,87.0896,87.1255,87.0538,87.0628,20156.0
2021-05-17 11:25:00,97.18,97.22,97.12,97.13,24407.0,87.0628,87.0986,87.009,87.018,24407.0
2021-05-17 11:30:00,97.15,97.19,97.06,97.17,35854.0,87.0359,87.0717,86.9553,87.0538,35854.0
2021-05-17 11:35:00,97.18,97.24,97.16,97.17,24089.0,87.0628,87.1165,87.0448,87.0538,24089.0
2021-05-17 11:40:00,97.16,97.2,97.1,97.16,23682.0,87.0448,87.0807,86.9911,87.0448,23682.0
2021-05-17 11:45:00,97.15,97.22,97.14,97.21,14965.0,87.0359,87.0986,87.0269,87.0896,14965.0
2021-05-17 11:50:00,97.2,97.22,97.13,97.22,19639.0,87.0807,87.0986,87.018,87.0986,19639.0
2021-05-17 11:55:00,97.22,97.22,97.16,97.21,11410.0,87.0986,87.0986,87.0448,87.0896,11410.0
2021-05-17 12:00:00,97.2,97.29,97.18,97.25,26623.0,87.0807,87.1613,87.0628,87.1255,26623.0
2021-05-17 12:05:00,97.24,97.25,97.19,97.2,15574.0,87.1165,87.1255,87.0717,87.0807,15574.0
2021-05-17 12:10:00,97.21,97.29,97.21,97.27,26037.0,87.0896,87.1613,87.0896,87.1434,26037.0
2021-05-17 12:15:00,97.26,97.37,97.23,97.35,12940.0,87.1344,87.233,87.1076,87.2151,12940.0
2021-05-17 12:20:00,97.35,97.39,97.34,97.38,6928.0,87.2151,87.2509,87.2061,87.2419,6928.0
2021-05-17 12:25:00,97.39,97.4,97.36,97.39,8242.0,87.2509,87.2599,87.224,87.2509,8242.0
2021-05-17 12:30:00,97.38,97.4,97.34,97.4,22233.0,87.2419,87.2599,87.2061,87.2599,22233.0
2021-05-17 12:35:00,97.4,97.47,97.4,97.47,17064.0,87.2599,87.3226,87.2599,87.3226,17064.0
2021-05-17 12:40:00,97.47,97.52,97.47,97.49,15629.0,87.3226,87.3674,87.3226,87.3405,15629.0
2021-05-17 12:45:00,97.49,97.49,97.43,97.44,19811.0,87.3405,87.3405,87.2867,87.2957,19811.0
2021-05-17 12:50:00,97.44,97.5,97.42,97.45,30780.0,87.2957,87.3494,87.2778,87.3047,30780.0
2021-05-17 12:55:00,97.44,97.44,97.41,97.43,21390.0,87.2957,87.2957,87.2688,87.2867,21390.0
2021-05-17 13:00:00,97.42,97.46,97.37,97.38,31916.0,87.2778,87.3136,87.233,87.2419,31916.0
2021-05-17 13:05:00,97.37,97.39,97.33,97.35,50612.0,87.233,87.2509,87.1971,87.2151,50612.0
2021-05-17 13:10:00,97.35,97.39,97.34,97.35,24815.0,87.2151,87.2509,87.2061,87.2151,24815.0
2021-05-17 13:15:00,97.36,97.38,97.32,97.36,22695.0,87.224,87.2419,87.1882,87.224,22695.0
2021-05-17 13:20:00,97.36,97.37,97.31,97.35,12008.0,87.224,87.233,87.1792,87.2151,12008.0
2021-05-17 13:25:00,97.35,97.36,97.3,97.32,14217.0,87.2151,87.224,87.1703,87.1882,14217.0
2021-05-17 13:30:00,97.33,97.33,97.26,97.3,18165.0,87.1971,87.1971,87.1344,87.1703,18165.0
2021-05-17 13:35:00,97.31,97.39,97.3,97.31,13777.0,87.1792,87.2509,87.1703,87.1792,13777.0
2021-05-17 13:40:00,97.31,97.31,97.23,97.29,47683.0,87.1792,87.1792,87.1076,87.1613,47683.0
2021-05-17 13:45:00,97.29,97.36,97.26,97.31,37049.0,87.1613,87.224,87.1344,87.1792,37049.0
2021-05-17 13:50:00,97.3,97.31,97.27,97.29,16415.0,87.1703,87.1792,87.1434,87.1613,16415.0
2021-05-17 13:55:00,97.28,97.31,97.25,97.27,20348.0,87.1523,87.1792,87.1255,87.1434,20348.0
2021-05-17 14:00:00,97.27,97.34,97.24,97.33,26078.0,87.1434,87.2061,87.1165,87.1971,26078.0
2021-05-17 14:05:00,97.33,97.37,97.32,97.34,20200.0,87.1971,87.233,87.1882,87.2061,20200.0
2021-05-17 14:10:00,97.36,97.37,97.31,97.35,25561.0,87.224,87.233,87.1792,87.2151,25561.0
2021-05-17 14:15:00,97.35,97.39,97.33,97.37,16925.0,87.2151,87.2509,87.1971,87.233,16925.0
2021-05-17 14:20:00,97.37,97.39,97.34,97.37,26804.0,87.233,87.2509,87.2061,87.233,26804.0
2021-05-17 14:25:00,97.37,97.46,97.37,97.45,15248.0,87.233,87.3136,87.233,87.3047,15248.0
2021-05-17 14:30:00,97.46,97.5,97.45,97.48,14193.0,87.3136,87.3494,87.3047,87.3315,14193.0
2021-05-17 14:35:00,97.48,97.5,97.37,97.37,25031.0,87.3315,87.3494,87.233,87.233,25031.0
2021-05-17 14:40:00,97.37,97.42,97.36,97.42,10499.0,87.233,87.2778,87.224,87.2778,10499.0
2021-05-17 14:45:00,97.43,97.46,97.38,97.45,11064.0,87.2867,87.3136,87.2419,87.3047,11064.0
2021-05-17 14:50:00,97.44,97.53,97.44,97.5,36752.0,87.2957,87.3763,87.2957,87.3494,36752.0
2021-05-17 14:55:00,97.5,97.53,97.47,97.52,34987.0,87.3494,87.3763,87.3226,87.3674,34987.0
2021-05-17 15:00:00,97.52,97.53,97.48,97.51,29103.0,87.3674,87.3763,87.3315,87.3584,29103.0
2021-05-17 15:05:00,97.51,97.6,97.49,97.54,44907.0,87.3584,87.439,87.3405,87.3853,44907.0
2021-05-17 15:10:00,97.55,97.59,97.54,97.55,60790.0,87.3942,87.4301,87.3853,87.3942,60790.0
2021-05-17 15:15:00,97.55,97.56,97.47,97.49,173302.0,87.3942,87.4032,87.3226,87.3405,173302.0
2021-05-17 15:20:00,97.49,97.52,97.47,97.48,50423.0,87.3405,87.3674,87.3226,87.3315,50423.0
2021-05-17 15:25:00,97.48,97.48,97.34,97.41,57500.0,87.3315,87.3315,87.2061,87.2688,57500.0
2021-05-17 15:30:00,97.41,97.51,97.39,97.49,100324.0,87.2688,87.3584,87.2509,87.3405,100324.0
2021-05-17 15:35:00,97.5,97.5,97.38,97.4,83614.0,87.3494,87.3494,87.2419,87.2599,83614.0
2021-05-17 15:40:00,97.4,97.55,97.4,97.52,92787.0,87.2599,87.3942,87.2599,87.3674,92787.0
2021-05-17 15:45:00,97.52,97.61,97.49,97.49,136431.0,87.3674,87.448,87.3405,87.3405,136431.0
2021-05-17 15:50:00,97.5,97.51,97.38,97.45,217977.0,87.3494,87.3584,87.2419,87.3047,217977.0
2021-05-17 15:55:00,97.46,97.53,97.39,97.42,563114.0,87.3136,87.3763,87.2509,87.2778,563114.0
2021-05-18 09:30:00,97.37,97.41,96.81,96.85,136976.0,87.233,87.2688,86.7313,86.7671,136976.0
2021-05-18 09:35:00,96.85,97.18,96.84,97.15,55672.0,86.7671,87.0628,86.7582,87.0359,55672.0
2021-05-18 09:40:00,97.15,97.19,96.92,97.02,119149.0,87.0359,87.0717,86.8298,86.9194,119149.0
2021-05-18 09:45:00,97.03,97.06,96.95,97.01,72936.0,86.9284,86.9553,86.8567,86.9105,72936.0
2021-05-18 09:50:00,97.0,97.1,96.88,97.08,65737.0,86.9015,86.9911,86.794,86.9732,65737.0
2021-05-18 09:55:00,97.09,97.1,96.92,96.96,77927.0,86.9821,86.9911,86.8298,86.8657,77927.0
2021-05-18 10:00:00,96.95,97.19,96.93,97.19,56714.0,86.8567,87.0717,86.8388,87.0717,56714.0
2021-05-18 10:05:00,97.19,97.29,97.17,97.24,59030.0,87.0717,87.1613,87.0538,87.1165,59030.0
2021-05-18 10:10:00,97.22,97.24,97.11,97.2,41282.0,87.0986,87.1165,87.0,87.0807,41282.0
2021-05-18 10:15:00,97.19,97.35,97.15,97.32,50028.0,87.0717,87.2151,87.0359,87.1882,50028.0
2021-05-18 10:20:00,97.33,97.42,97.33,97.4,38174.0,87.1971,87.2778,87.1971,87.2599,38174.0
2021-05-18 10:25:00,97.39,97.47,97.34,97.37,35122.0,87.2509,87.3226,87.2061,87.233,35122.0
2021-05-18 10:30:00,97.36,97.38,97.31,97.33,23647.0,87.224,87.2419,87.1792,87.1971,23647.0
2021-05-18 10:35:00,97.32,97.4,97.29,97.38,31531.0,87.1882,87.2599,87.1613,87.2419,31531.0
2021-05-18 10:40:00,97.38,97.42,97.33,97.4,28918.0,87.2419,87.2778,87.1971,87.2599,28918.0
2021-05-18 10:45:00,97.4,97.54,97.39,97.53,30111.0,87.2599,87.3853,87.2509,87.3763,30111.0
2021-05-18 10:50:00,97.55,97.7,97.54,97.66,37644.0,87.3942,87.5286,87.3853,87.4928,37644.0
2021-05-18 10:55:00,97.66,97.69,97.54,97.6,25226.0,87.4928,87.5197,87.3853,87.439,25226.0
2021-05-18 11:00:00,97.6,97.65,97.52,97.63,18884.0,87.439,87.4838,87.3674,87.4659,18884.0
2021-05-18 11:05:00,97.62,97.65,97.46,97.46,30121.0,87.457,87.4838,87.3136,87.3136,30121.0
2021-05-18 11:10:00,97.46,97.58,97.45,97.56,17224.0,87.3136,87.4211,87.3047,87.4032,17224.0
2021-05-18 11:15:00,97.57,97.66,97.57,97.65,17605.0,87.4122,87.4928,87.4122,87.4838,17605.0
2021-05-18 11:20:00,97.64,97.71,97.64,97.7,17396.0,87.4749,87.5376,87.4749,87.5286,17396.0
2021-05-18 11:25:00,97.7,97.71,97.63,97.68,25191.0,87.5286,87.5376,87.4659,87.5107,25191.0
2021-05-18 11:30:00,97.69,97.7,97.62,97.64,25381.0,87.5197,87.5286,87.457,87.4749,25381.0
2021-05-18 11:35:00,97.64,97.74,97.64,97.68,19136.0,87.4749,87.5645,87.4749,87.5107,19136.0
2021-05-18 11:40:00,97.67,97.71,97.62,97.7,30560.0,87.5017,87.5376,87.457,87.5286,30560.0
2021-05-18 11:45:00,97.71,97.77,97.67,97.77,35132.0,87.5376,87.5913,87.5017,87.5913,35132.0
2021-05-18 11:50:00,97.77,97.77,97.69,97.72,22400.0,87.5913,87.5913,87.5197,87.5465,22400.0
2021-05-18 11:55:00,97.73,97.74,97.64,97.65,19753.0,87.5555,87.5645,87.4749,87.4838,19753.0
2021-05-18 12:00:00,97.66,97.73,97.64,97.73,13068.0,87.4928,87.5555,87.4749,87.5555,13068.0
2021-05-18 12:05:00,97.72,97.77,97.71,97.75,14070.0,87.5465,87.5913,87.5376,87.5734,14070.0
2021-05-18 12:10:00,97.74,97.84,97.72,97.82,24520.0,87.5645,87.654,87.5465,87.6361,24520.0
2021-05-18 12:15:00,97.82,97.85,97.78,97.79,38638.0,87.6361,87.663,87.6003,87.6093,38638.0
2021-05-18 12:20:00,97.79,97.84,97.77,97.82,13824.0,87.6093,87.654,87.5913,87.6361,13824.0
2021-05-18 12:25:00,97.82,97.82,97.77,97.77,19973.0,87.6361,87.6361,87.5913,87.5913,19973.0
2021-05-18 12:30:00,97.78,97.8,97.76,97.8,19658.0,87.6003,87.6182,87.5824,87.6182,19658.0
2021-05-18 12:35:00,97.81,97.81,97.78,97.8,27033.0,87.6272,87.6272,87.6003,87.6182,27033.0
2021-05-18 12:40:00,97.79,97.81,97.76,97.77,21410.0,87.6093,87.6272,87.5824,87.5913,21410.0
2021-05-18 12:45:00,97.77,97.79,97.74,97.74,9145.0,87.5913,87.6093,87.5645,87.5645,9145.0
2021-05-18 12:50:00,97.72,97.76,97.71,97.73,9129.0,87.5465,87.5824,87.5376,87.5555,9129.0
2021-05-18 12:55:00,97.72,97.73,97.68,97.72,19286.0,87.5465,87.5555,87.5107,87.5465,19286.0
2021-05-18 13:00:00,97.74,97.76,97.72,97.74,26563.0,87.5645,87.5824,87.5465,87.5645,26563.0
2021-05-18 13:05:00,97.74,97.74,97.67,97.73,15015.0,87.5645,87.5645,87.5017,87.5555,15015.0
2021-05-18 13:10:00,97.74,97.74,97.72,97.74,10401.0,87.5645,87.5645,87.5465,87.5645,10401.0
2021-05-18 13:15:00,97.73,97.74,97.69,97.73,7573.0,87.5555,87.5645,87.5197,87.5555,7573.0
2021-05-18 13:20:00,97.73,97.81,97.71,97.81,13783.0,87.5555,87.6272,87.5376,87.6272,13783.0
2021-05-18 13:25:00,97.81,97.85,97.81,97.83,6732.0,87.6272,87.663,87.6272,87.6451,6732.0
2021-05-18 13:30:00,97.82,97.83,97.72,97.73,20138.0,87.6361,87.6451,87.5465,87.5555,20138.0
2021-05-18 13:35:00,97.73,97.78,97.71,97.78,20624.0,87.5555,87.6003,87.5376,87.6003,20624.0
2021-05-18 13:40:00,97.78,97.84,97.77,97.84,10038.0,87.6003,87.654,87.5913,87.654,10038.0
2021-05-18 13:45:00,97.85,97.9,97.85,97.86,15651.0,87.663,87.7078,87.663,87.672,15651.0
2021-05-18 13:50:00,97.86,97.89,97.86,97.87,5541.0,87.672,87.6988,87.672,87.6809,5541.0
2021-05-18 13:55:00,97.86,97.9,97.86,97.88,14626.0,87.672,87.7078,87.672,87.6899,14626.0
2021-05-18 14:00:00,97.89,97.9,97.85,97.88,16730.0,87.6988,87.7078,87.663,87.6899,16730.0
2021-05-18 14:05:00,97.87,97.91,97.83,97.84,15982.0,87.6809,87.7168,87.6451,87.654,15982.0
2021-05-18 14:10:00,97.85,97.88,97.82,97.88,17191.0,87.663,87.6899,87.6361,87.6899,17191.0
2021-05-18 14:15:00,97.89,97.92,97.83,97.83,11953.0,87.6988,87.7257,87.6451,87.6451,11953.0
2021-05-18 14:20:00,97.84,97.85,97.76,97.81,35174.0,87.654,87.663,87.5824,87.6272,35174.0
2021-05-18 14:25:00,97.8,97.82,97.77,97.8,25426.0,87.6182,87.6361,87.5913,87.6182,25426.0
2021-05-18 14:30:00,97.82,97.84,97.77,97.77,24140.0,87.6361,87.654,87.5913,87.5913,24140.0
2021-05-18 14:35:00,97.78,97.81,97.71,97.73,41351.0,87.6003,87.6272,87.5376,87.5555,41351.0
2021-05-18 14:40:00,97.73,97.77,97.67,97.71,45790.0,87.5555,87.5913,87.5017,87.5376,45790.0
2021-05-18 14:45:00,97.71,97.74,97.67,97.74,26221.0,87.5376,87.5645,87.5017,87.5645,26221.0
2021-05-18 14:50:00,97.74,97.84,97.73,97.82,58469.0,87.5645,87.654,87.5555,87.6361,58469.0
2021-05-18 14:55:00,97.82,97.89,97.81,97.87,21272.0,87.6361,87.6988,87.6272,87.6809,21272.0
2021-05-18 15:00:00,97.86,97.87,97.82,97.84,23858.0,87.672,87.6809,87.6361,87.654,23858.0
2021-05-18 15:05:00,97.84,97.84,97.78,97.84,62980.0,87.654,87.654,87.6003,87.654,62980.0
2021-05-18 15:10:00,97.84,97.9,97.84,97.89,23360.0,87.654,87.7078,87.654,87.6988,23360.0
2021-05-18 15:15:00,97.89,97.99,97.89,97.98,33513.0,87.6988,87.7884,87.6988,87.7795,33513.0
2021-05-18 15:20:00,97.99,98.02,97.94,97.95,41972.0,87.7884,87.8153,87.7436,87.7526,41972.0
2021-05-18 15:25:00,97.95,97.96,97.89,97.92,24297.0,87.7526,87.7616,87.6988,87.7257,24297.0
2021-05-18 15:30:00,97.93,98.0,97.86,97.99,50008.0,87.7347,87.7974,87.672,87.7884,50008.0
2021-05-18 15:35:00,97.98,98.06,97.95,98.03,33353.0,87.7795,87.8511,87.7526,87.8243,33353.0
2021-05-18 15:40:00,98.04,98.1,97.97,97.99,72260.0,87.8332,87.887,87.7705,87.7884,72260.0
2021-05-18 15:45:00,98.0,98.03,97.77,97.82,137861.0,87.7974,87.8243,87.5913,87.6361,137861.0
2021-05-18 15:50:00,97.8,97.8,97.59,97.6,247193.0,87.6182,87.6182,87.4301,87.439,247193.0
2021-05-18 15:55:00,97.6,97.68,97.5,97.53,585270.0,87.439,87.5107,87.3494,87.3763,585270.0
2021-05-19 09:30:00,96.87,96.9,96.4,96.69,294872.0,86.785,86.8119,86.364,86.6238,294872.0
2021-05-19 09:35:00,96.72,96.72,96.35,96.39,142107.0,86.6507,86.6507,86.3192,86.355,142107.0
2021-05-19 09:40:00,96.39,96.93,96.37,96.86,179192.0,86.355,86.8388,86.3371,86.7761,179192.0
2021-05-19 09:45:00,96.84,96.89,96.61,96.65,225682.0,86.7582,86.803,86.5521,86.5879,225682.0
2021-05-19 09:50:00,96.65,96.75,96.52,96.68,111244.0,86.5879,86.6775,86.4715,86.6148,111244.0
2021-05-19 09:55:00,96.65,96.65,96.42,96.51,108015.0,86.5879,86.5879,86.3819,86.4625,108015.0
2021-05-19 10:00:00,96.5,96.63,96.48,96.53,95887.0,86.4536,86.57,86.4356,86.4804,95887.0
2021-05-19 10:05:00,96.53,96.6,96.33,96.35,138843.0,86.4804,86.5431,86.3013,86.3192,138843.0
2021-05-19 10:10:00,96.34,96.34,96.03,96.1,107744.0,86.3102,86.3102,86.0325,86.0952,107744.0
2021-05-19 10:15:00,96.09,96.36,95.98,96.33,123534.0,86.0862,86.3281,85.9877,86.3013,123534.0
2021-05-19 10:20:00,96.34,96.42,96.14,96.14,96396.0,86.3102,86.3819,86.131,86.131,96396.0
2021-05-19 10:25:00,96.14,96.33,96.11,96.27,79769.0,86.131,86.3013,86.1042,86.2475,79769.0
2021-05-19 10:30:00,96.27,96.36,96.24,96.32,37320.0,86.2475,86.3281,86.2206,86.2923,37320.0
2021-05-19 10:35:00,96.33,96.38,96.06,96.06,81408.0,86.3013,86.346,86.0594,86.0594,81408.0
2021-05-19 10:40:00,96.05,96.1,95.89,96.09,91703.0,86.0504,86.0952,85.9071,86.0862,91703.0
2021-05-19 10:45:00,96.1,96.15,96.03,96.08,60956.0,86.0952,86.14,86.0325,86.0773,60956.0
2021-05-19 10:50:00,96.07,96.34,96.05,96.27,87424.0,86.0683,86.3102,86.0504,86.2475,87424.0
2021-05-19 10:55:00,96.27,96.31,96.17,96.17,64980.0,86.2475,86.2833,86.1579,86.1579,64980.0
2021-05-19 11:00:00,96.17,96.2,96.05,96.06,61437.0,86.1579,86.1848,86.0504,86.0594,61437.0
2021-05-19 11:05:00,96.07,96.32,96.07,96.29,91648.0,86.0683,86.2923,86.0683,86.2654,91648.0
2021-05-19 11:10:00,96.28,96.34,96.24,96.3,59246.0,86.2565,86.3102,86.2206,86.2744,59246.0
2021-05-19 11:15:00,96.31,96.35,96.28,96.28,49370.0,86.2833,86.3192,86.2565,86.2565,49370.0
2021-05-19 11:20:00,96.31,96.46,96.29,96.46,54418.0,86.2833,86.4177,86.2654,86.4177,54418.0
2021-05-19 11:25:00,96.45,96.45,96.37,96.44,72274.0,86.4088,86.4088,86.3371,86.3998,72274.0
2021-05-19 11:30:00,96.41,96.41,96.23,96.28,57440.0,86.3729,86.3729,86.2117,86.2565,57440.0
2021-05-19 11:35:00,96.28,96.31,96.16,96.25,51182.0,86.2565,86.2833,86.149,86.2296,51182.0
2021-05-19 11:40:00,96.23,96.27,96.15,96.26,56233.0,86.2117,86.2475,86.14,86.2385,56233.0
2021-05-19 11:45:00,96.27,96.31,96.25,96.31,43490.0,86.2475,86.2833,86.2296,86.2833,43490.0
2021-05-19 11:50:00,96.31,96.35,96.25,96.34,54357.0,86.2833,86.3192,86.2296,86.3102,54357.0
2021-05-19 11:55:00,96.34,96.46,96.33,96.46,97991.0,86.3102,86.4177,86.3013,86.4177,97991.0
2021-05-19 12:00:00,96.46,96.46,96.38,96.43,72175.0,86.4177,86.4177,86.346,86.3908,72175.0
2021-05-19 12:05:00,96.44,96.5,96.41,96.46,75240.0,86.3998,86.4536,86.3729,86.4177,75240.0
2021-05-19 12:10:00,96.48,96.51,96.47,96.5,43605.0,86.4356,86.4625,86.4267,86.4536,43605.0
2021-05-19 12:15:00,96.51,96.65,96.5,96.65,23886.0,86.4625,86.5879,86.4536,86.5879,23886.0
2021-05-19 12:20:00,96.65,96.66,96.59,96.61,33868.0,86.5879,86.5969,86.5342,86.5521,33868.0
2021-05-19 12:25:00,96.6,96.6,96.49,96.5,80084.0,86.5431,86.5431,86.4446,86.4536,80084.0
2021-05-19 12:30:00,96.5,96.6,96.46,96.59,34364.0,86.4536,86.5431,86.4177,86.5342,34364.0
2021-05-19 12:35:00,96.59,96.68,96.57,96.68,42811.0,86.5342,86.6148,86.5163,86.6148,42811.0
2021-05-19 12:40:00,96.67,96.71,96.62,96.62,52101.0,86.6059,86.6417,86.5611,86.5611,52101.0
2021-05-19 12:45:00,96.63,96.73,96.62,96.7,27608.0,86.57,86.6596,86.5611,86.6327,27608.0
2021-05-19 12:50:00,96.7,96.76,96.68,96.74,14825.0,86.6327,86.6865,86.6148,86.6686,14825.0
2021-05-19 12:55:00,96.77,96.79,96.73,96.75,20281.0,86.6954,86.7134,86.6596,86.6775,20281.0
2021-05-19 13:00:00,96.76,96.79,96.69,96.7,45870.0,86.6865,86.7134,86.6238,86.6327,45870.0
2021-05-19 13:05:00,96.7,96.78,96.64,96.74,51522.0,86.6327,86.7044,86.579,86.6686,51522.0
2021-05-19 13:10:00,96.75,96.85,96.73,96.82,17129.0,86.6775,86.7671,86.6596,86.7402,17129.0
2021-05-19 13:15:00,96.81,96.86,96.79,96.83,28447.0,86.7313,86.7761,86.7134,86.7492,28447.0
2021-05-19 13:20:00,96.84,96.86,96.78,96.81,56572.0,86.7582,86.7761,86.7044,86.7313,56572.0
2021-05-19 13:25:00,96.81,96.9,96.79,96.89,50307.0,86.7313,86.8119,86.7134,86.803,50307.0
2021-05-19 13:30:00,96.88,96.89,96.73,96.73,42562.0,86.794,86.803,86.6596,86.6596,42562.0
2021-05-19 13:35:00,96.74,96.81,96.66,96.8,23110.0,86.6686,86.7313,86.5969,86.7223,23110.0
2021-05-19 13:40:00,96.79,96.79,96.73,96.77,14674.0,86.7134,86.7134,86.6596,86.6954,14674.0
2021-05-19 13:45:00,96.77,96.85,96.77,96.84,11314.0,86.6954,86.7671,86.6954,86.7582,11314.0
2021-05-19 13:50:00,96.84,96.89,96.81,96.89,22019.0,86.7582,86.803,86.7313,86.803,22019.0
2021-05-19 13:55:00,96.88,96.9,96.87,96.88,50128.0,86.794,86.8119,86.785,86.794,50128.0
2021-05-19 14:00:00,96.87,96.96,96.62,96.65,43093.0,86.785,86.8657,86.5611,86.5879,43093.0
2021-05-19 14:05:00,96.66,96.72,96.52,96.67,89304.0,86.5969,86.6507,86.4715,86.6059,89304.0
2021-05-19 14:10:00,96.67,96.73,96.57,96.65,34057.0,86.6059,86.6596,86.5163,86.5879,34057.0
2021-05-19 14:15:00,96.64,96.65,96.49,96.55,116313.0,86.579,86.5879,86.4446,86.4983,116313.0
2021-05-19 14:20:00,96.56,96.96,96.55,96.89,202786.0,86.5073,86.8657,86.4983,86.803,202786.0
2021-05-19 14:25:00,96.89,96.91,96.77,96.82,126975.0,86.803,86.8209,86.6954,86.7402,126975.0
2021-05-19 14:30:00,96.82,96.94,96.73,96.76,181132.0,86.7402,86.8477,86.6596,86.6865,181132.0
2021-05-19 14:35:00,96.76,96.82,96.6,96.61,140156.0,86.6865,86.7402,86.5431,86.5521,140156.0
2021-05-19 14:40:00,96.61,96.63,96.55,96.57,89529.0,86.5521,86.57,86.4983,86.5163,89529.0
2021-05-19 14:45:00,96.58,96.61,96.47,96.59,54294.0,86.5252,86.5521,86.4267,86.5342,54294.0
2021-05-19 14:50:00,96.59,96.61,96.49,96.54,153040.0,86.5342,86.5521,86.4446,86.4894,153040.0
2021-05-19 14:55:00,96.54,96.65,96.46,96.46,147889.0,86.4894,86.5879,86.4177,86.4177,147889.0
2021-05-19 15:00:00,96.46,96.5,96.41,96.48,53635.0,86.4177,86.4536,86.3729,86.4356,53635.0
2021-05-19 15:05:00,96.49,96.69,96.44,96.68,49290.0,86.4446,86.6238,86.3998,86.6148,49290.0
2021-05-19 15:10:00,96.68,96.83,96.67,96.76,58164.0,86.6148,86.7492,86.6059,86.6865,58164.0
2021-05-19 15:15:00,96.75,96.81,96.71,96.73,48888.0,86.6775,86.7313,86.6417,86.6596,48888.0
2021-05-19 15:20:00,96.75,96.88,96.7,96.84,95272.0,86.6775,86.794,86.6327,86.7582,95272.0
2021-05-19 15:25:00,96.83,96.93,96.77,96.91,57019.0,86.7492,86.8388,86.6954,86.8209,57019.0
2021-05-19 15:30:00,96.92,96.92,96.7,96.79,106712.0,86.8298,86.8298,86.6327,86.7134,106712.0
2021-05-19 15:35:00,96.79,96.87,96.74,96.87,98920.0,86.7134,86.785,86.6686,86.785,98920.0
2021-05-19 15:40:00,96.86,96.93,96.84,96.91,84901.0,86.7761,86.8388,86.7582,86.8209,84901.0
2021-05-19 15:45:00,96.91,96.94,96.81,96.9,155814.0,86.8209,86.8477,86.7313,86.8119,155814.0
2021-05-19 15:50:00,96.91,97.2,96.88,97.2,296579.0,86.8209,87.0807,86.794,87.0807,296579.0
2021-05-19 15:55:00,97.19,97.28,97.1,97.28,606453.0,87.0717,87.1523,86.9911,87.1523,606453.0
2021-05-20 09:30:00,97.21,97.3,97.05,97.19,193331.0,87.0896,87.1703,86.9463,87.0717,193331.0
2021-05-20 09:35:00,97.2,97.49,97.19,97.48,127714.0,87.0807,87.3405,87.0717,87.3315,127714.0
2021-05-20 09:40:00,97.49,97.73,97.48,97.71,128760.0,87.3405,87.5555,87.3315,87.5376,128760.0
2021-05-20 09:45:00,97.71,97.9,97.7,97.88,84580.0,87.5376,87.7078,87.5286,87.6899,84580.0
2021-05-20 09:50:00,97.87,97.87,97.74,97.75,93388.0,87.6809,87.6809,87.5645,87.5734,93388.0
2021-05-20 09:55:00,97.76,97.86,97.72,97.8,73507.0,87.5824,87.672,87.5465,87.6182,73507.0
2021-05-20 10:00:00,97.8,97.9,97.73,97.86,68620.0,87.6182,87.7078,87.5555,87.672,68620.0
2021-05-20 10:05:00,97.85,97.87,97.77,97.81,53157.0,87.663,87.6809,87.5913,87.6272,53157.0
2021-05-20 10:10:00,97.82,97.92,97.8,97.83,83752.0,87.6361,87.7257,87.6182,87.6451,83752.0
2021-05-20 10:15:00,97.83,97.95,97.83,97.9,34150.0,87.6451,87.7526,87.6451,87.7078,34150.0
2021-05-20 10:20:00,97.92,98.0,97.85,97.94,45741.0,87.7257,87.7974,87.663,87.7436,45741.0
2021-05-20 10:25:00,97.96,98.04,97.91,97.92,73625.0,87.7616,87.8332,87.7168,87.7257,73625.0
2021-05-20 10:30:00,97.94,97.95,97.89,97.94,32538.0,87.7436,87.7526,87.6988,87.7436,32538.0
2021-05-20 10:35:00,97.96,97.99,97.89,97.99,23325.0,87.7616,87.7884,87.6988,87.7884,23325.0
2021-05-20 10:40:00,98.0,98.06,97.95,98.03,49986.0,87.7974,87.8511,87.7526,87.8243,49986.0
2021-05-20 10:45:00,98.03,98.09,98.01,98.02,24844.0,87.8243,87.878,87.8064,87.8153,24844.0
2021-05-20 10:50:00,98.02,98.06,97.94,98.06,21561.0,87.8153,87.8511,87.7436,87.8511,21561.0
2021-05-20 10:55:00,98.06,98.14,98.06,98.09,22061.0,87.8511,87.9228,87.8511,87.878,22061.0
2021-05-20 11:00:00,98.11,98.21,98.1,98.13,42066.0,87.8959,87.9855,87.887,87.9139,42066.0
2021-05-20 11:05:00,98.14,98.23,98.14,98.2,16232.0,87.9228,88.0034,87.9228,87.9766,16232.0
2021-05-20 11:10:00,98.19,98.19,98.06,98.08,21958.0,87.9676,87.9676,87.8511,87.8691,21958.0
2021-05-20 11:15:00,98.09,98.11,98.03,98.06,12674.0,87.878,87.8959,87.8243,87.8511,12674.0
2021-05-20 11:20:00,98.05,98.09,98.03,98.04,9400.0,87.8422,87.878,87.8243,87.8332,9400.0
2021-05-20 11:25:00,98.05,98.17,98.03,98.15,25157.0,87.8422,87.9497,87.8243,87.9318,25157.0
2021-05-20 11:30:00,98.16,98.24,98.16,98.22,39177.0,87.9407,88.0124,87.9407,87.9945,39177.0
2021-05-20 11:35:00,98.23,98.26,98.2,98.24,18437.0,88.0034,88.0303,87.9766,88.0124,18437.0
2021-05-20 11:40:00,98.23,98.35,98.23,98.33,33816.0,88.0034,88.111,88.0034,88.093,33816.0
2021-05-20 11:45:00,98.33,98.41,98.29,98.4,34836.0,88.093,88.1647,88.0572,88.1557,34836.0
2021-05-20 11:50:00,98.4,98.42,98.28,98.29,28364.0,88.1557,88.1737,88.0482,88.0572,28364.0
2021-05-20 11:55:00,98.28,98.32,98.26,98.27,56779.0,88.0482,88.0841,88.0303,88.0393,56779.0
2021-05-20 12:00:00,98.27,98.27,98.16,98.21,42327.0,88.0393,88.0393,87.9407,87.9855,42327.0
2021-05-20 12:05:00,98.21,98.24,98.18,98.23,71482.0,87.9855,88.0124,87.9587,88.0034,71482.0
2021-05-20 12:10:00,98.22,98.26,98.19,98.2,43537.0,87.9945,88.0303,87.9676,87.9766,43537.0
2021-05-20 12:15:00,98.2,98.26,98.14,98.14,52552.0,87.9766,88.0303,87.9228,87.9228,52552.0
2021-05-20 12:20:00,98.14,98.2,98.13,98.18,26910.0,87.9228,87.9766,87.9139,87.9587,26910.0
2021-05-20 12:25:00,98.18,98.29,98.18,98.27,30128.0,87.9587,88.0572,87.9587,88.0393,30128.0
2021-05-20 12:30:00,98.28,98.32,98.24,98.24,35225.0,88.0482,88.0841,88.0124,88.0124,35225.0
2021-05-20 12:35:00,98.23,98.23,98.09,98.13,79225.0,88.0034,88.0034,87.878,87.9139,79225.0
2021-05-20 12:40:00,98.13,98.16,98.09,98.11,59488.0,87.9139,87.9407,87.878,87.8959,59488.0
2021-05-20 12:45:00,98.11,98.18,98.1,98.17,54168.0,87.8959,87.9587,87.887,87.9497,54168.0
2021-05-20 12:50:00,98.16,98.21,98.14,98.18,41047.0,87.9407,87.9855,87.9228,87.9587,41047.0
2021-05-20 12:55:00,98.17,98.28,98.16,98.26,64688.0,87.9497,88.0482,87.9407,88.0303,64688.0
2021-05-20 13:00:00,98.25,98.27,98.21,98.22,44064.0,88.0214,88.0393,87.9855,87.9945,44064.0
2021-05-20 13:05:00,98.23,98.28,98.22,98.26,36935.0,88.0034,88.0482,87.9945,88.0303,36935.0
2021-05-20 13:10:00,98.27,98.29,98.23,98.26,18043.0,88.0393,88.0572,88.0034,88.0303,18043.0
2021-05-20 13:15:00,98.26,98.33,98.25,98.33,54291.0,88.0303,88.093,88.0214,88.093,54291.0
2021-05-20 13:20:00,98.33,98.34,98.29,98.29,8336.0,88.093,88.102,88.0572,88.0572,8336.0
2021-05-20 13:25:00,98.29,98.33,98.28,98.31,12157.0,88.0572,88.093,88.0482,88.0751,12157.0
2021-05-20 13:30:00,98.31,98.36,98.3,98.34,16761.0,88.0751,88.1199,88.0662,88.102,16761.0
2021-05-20 13:35:00,98.34,98.35,98.31,98.33,10868.0,88.102,88.111,88.0751,88.093,10868.0
2021-05-20 13:40:00,98.33,98.37,98.31,98.37,21348.0,88.093,88.1289,88.0751,88.1289,21348.0
2021-05-20 13:45:00,98.37,98.38,98.32,98.38,17858.0,88.1289,88.1378,88.0841,88.1378,17858.0
2021-05-20 13:50:00,98.38,98.39,98.21,98.25,24264.0,88.1378,88.1468,87.9855,88.0214,24264.0
2021-05-20 13:55:00,98.24,98.3,98.22,98.29,19803.0,88.0124,88.0662,87.9945,88.0572,19803.0
2021-05-20 14:00:00,98.3,98.35,98.28,98.3,14493.0,88.0662,88.111,88.0482,88.0662,14493.0
2021-05-20 14:05:00,98.31,98.33,98.27,98.27,9948.0,88.0751,88.093,88.0393,88.0393,9948.0
2021-05-20 14:10:00,98.27,98.34,98.25,98.28,16952.0,88.0393,88.102,88.0214,88.0482,16952.0
2021-05-20 14:15:00,98.28,98.31,98.24,98.3,25540.0,88.0482,88.0751,88.0124,88.0662,25540.0
2021-05-20 14:20:00,98.3,98.32,98.25,98.29,15642.0,88.0662,88.0841,88.0214,88.0572,15642.0
2021-05-20 14:25:00,98.29,98.33,98.28,98.33,14333.0,88.0572,88.093,88.0482,88.093,14333.0
2021-05-20 14:30:00,98.33,98.37,98.32,98.34,25811.0,88.093,88.1289,88.0841,88.102,25811.0
2021-05-20 14:35:00,98.35,98.4,98.34,98.4,20345.0,88.111,88.1557,88.102,88.1557,20345.0
2021-05-20 14:40:00,98.4,98.45,98.39,98.42,12813.0,88.1557,88.2005,88.1468,88.1737,12813.0
2021-05-20 14:45:00,98.42,98.43,98.37,98.43,22109.0,88.1737,88.1826,88.1289,88.1826,22109.0
2021-05-20 14:50:00,98.43,98.48,98.39,98.47,35801.0,88.1826,88.2274,88.1468,88.2185,35801.0
2021-05-20 14:55:00,98.47,98.47,98.41,98.44,39444.0,88.2185,88.2185,88.1647,88.1916,39444.0
2021-05-20 15:00:00,98.45,98.49,98.4,98.44,39747.0,88.2005,88.2364,88.1557,88.1916,39747.0
2021-05-20 15:05:00,98.44,98.5,98.41,98.5,35491.0,88.1916,88.2453,88.1647,88.2453,35491.0
2021-05-20 15:10:00,98.5,98.58,98.49,98.56,38869.0,88.2453,88.317,88.2364,88.2991,38869.0
2021-05-20 15:15:00,98.56,98.69,98.55,98.62,112165.0,88.2991,88.4156,88.2901,88.3528,112165.0
2021-05-20 15:20:00,98.62,98.68,98.6,98.67,59469.0,88.3528,88.4066,88.3349,88.3976,59469.0
2021-05-20 15:25:00,98.67,98.73,98.65,98.7,58766.0,88.3976,88.4514,88.3797,88.4245,58766.0
2021-05-20 15:30:00,98.7,98.72,98.64,98.65,150295.0,88.4245,88.4424,88.3708,88.3797,150295.0
2021-05-20 15:35:00,98.65,98.68,98.59,98.59,120959.0,88.3797,88.4066,88.326,88.326,120959.0
2021-05-20 15:40:00,98.59,98.63,98.55,98.58,164081.0,88.326,88.3618,88.2901,88.317,164081.0
2021-05-20 15:45:00,98.58,98.68,98.48,98.49,259620.0,88.317,88.4066,88.2274,88.2364,259620.0
2021-05-20 15:50:00,98.48,98.54,98.37,98.53,462549.0,88.2274,88.2812,88.1289,88.2722,462549.0
2021-05-20 15:55:00,98.53,98.53,98.36,98.44,850035.0,88.2722,88.2722,88.1199,88.1916,850035.0
2021-05-21 09:30:00,98.52,98.8,98.37,98.68,78554.0,88.2633,88.5141,88.1289,88.4066,78554.0
2021-05-21 09:35:00,98.72,98.86,98.64,98.74,123782.0,88.4424,88.5679,88.3708,88.4604,123782.0
2021-05-21 09:40:00,98.75,98.78,98.62,98.75,55962.0,88.4693,88.4962,88.3528,88.4693,55962.0
2021-05-21 09:45:00,98.77,98.79,98.59,98.63,38730.0,88.4872,88.5051,88.326,88.3618,38730.0
2021-05-21 09:50:00,98.63,98.77,98.54,98.67,64151.0,88.3618,88.4872,88.2812,88.3976,64151.0
2021-05-21 09:55:00,98.65,98.69,98.56,98.67,47742.0,88.3797,88.4156,88.2991,88.3976,47742.0
2021-05-21 10:00:00,98.68,98.68,98.45,98.48,58388.0,88.4066,88.4066,88.2005,88.2274,58388.0
2021-05-21 10:05:00,98.48,98.58,98.45,98.53,101741.0,88.2274,88.317,88.2005,88.2722,101741.0
2021-05-21 10:10:00,98.53,98.82,98.52,98.61,50650.0,88.2722,88.532,88.2633,88.3439,50650.0
2021-05-21 10:15:00,98.6,98.71,98.59,98.64,48228.0,88.3349,88.4335,88.326,88.3708,48228.0
2021-05-21 10:20:00,98.63,98.68,98.45,98.46,45396.0,88.3618,88.4066,88.2005,88.2095,45396.0
2021-05-21 10:25:00,98.46,98.46,98.36,98.36,47398.0,88.2095,88.2095,88.1199,88.1199,47398.0
2021-05-21 10:30:00,98.36,98.42,98.33,98.33,46666.0,88.1199,88.1737,88.093,88.093,46666.0
2021-05-21 10:35:00,98.33,98.4,98.27,98.39,54624.0,88.093,88.1557,88.0393,88.1468,54624.0
2021-05-21 10:40:00,98.38,98.44,98.35,98.4,42489.0,88.1378,88.1916,88.111,88.1557,42489.0
2021-05-21 10:45:00,98.4,98.52,98.39,98.5,32069.0,88.1557,88.2633,88.1468,88.2453,32069.0
2021-05-21 10:50:00,98.5,98.56,98.48,98.49,20368.0,88.2453,88.2991,88.2274,88.2364,20368.0
2021-05-21 10:55:00,98.5,98.56,98.47,98.48,44587.0,88.2453,88.2991,88.2185,88.2274,44587.0
2021-05-21 11:00:00,98.48,98.6,98.47,98.57,29592.0,88.2274,88.3349,88.2185,88.3081,29592.0
2021-05-21 11:05:00,98.57,98.6,98.56,98.58,20690.0,88.3081,88.3349,88.2991,88.317,20690.0
2021-05-21 11:10:00,98.57,98.62,98.52,98.57,25570.0,88.3081,88.3528,88.2633,88.3081,25570.0
2021-05-21 11:15:00,98.57,98.61,98.56,98.57,26036.0,88.3081,88.3439,88.2991,88.3081,26036.0
2021-05-21 11:20:00,98.58,98.63,98.54,98.54,190798.0,88.317,88.3618,88.2812,88.2812,190798.0
2021-05-21 11:25:00,98.54,98.57,98.43,98.44,73630.0,88.2812,88.3081,88.1826,88.1916,73630.0
2021-05-21 11:30:00,98.44,98.57,98.43,98.5,167920.0,88.1916,88.3081,88.1826,88.2453,167920.0
2021-05-21 11:35:00,98.5,98.54,98.45,98.47,132243.0,88.2453,88.2812,88.2005,88.2185,132243.0
2021-05-21 11:40:00,98.47,98.52,98.44,98.48,103126.0,88.2185,88.2633,88.1916,88.2274,103126.0
2021-05-21 11:45:00,98.48,98.49,98.42,98.42,122427.0,88.2274,88.2364,88.1737,88.1737,122427.0
2021-05-21 11:50:00,98.43,98.46,98.37,98.38,97670.0,88.1826,88.2095,88.1289,88.1378,97670.0
2021-05-21 11:55:00,98.39,98.41,98.31,98.31,116081.0,88.1468,88.1647,88.0751,88.0751,116081.0
2021-05-21 12:00:00,98.31,98.33,98.27,98.32,74910.0,88.0751,88.093,88.0393,88.0841,74910.0
2021-05-21 12:05:00,98.33,98.37,98.11,98.11,84172.0,88.093,88.1289,87.8959,87.8959,84172.0
2021-05-21 12:10:00,98.11,98.23,98.08,98.2,18142.0,87.8959,88.0034,87.8691,87.9766,18142.0
2021-05-21 12:15:00,98.21,98.25,98.15,98.16,24456.0,87.9855,88.0214,87.9318,87.9407,24456.0
2021-05-21 12:20:00,98.16,98.17,98.09,98.12,180802.0,87.9407,87.9497,87.878,87.9049,180802.0
2021-05-21 12:25:00,98.12,98.18,98.09,98.17,53402.0,87.9049,87.9587,87.878,87.9497,53402.0
2021-05-21 12:30:00,98.18,98.24,98.17,98.22,19686.0,87.9587,88.0124,87.9497,87.9945,19686.0
2021-05-21 12:35:00,98.22,98.26,98.22,98.25,22005.0,87.9945,88.0303,87.9945,88.0214,22005.0
2021-05-21 12:40:00,98.25,98.29,98.24,98.25,40361.0,88.0214,88.0572,88.0124,88.0214,40361.0
2021-05-21 12:45:00,98.25,98.26,98.17,98.23,58567.0,88.0214,88.0303,87.9497,88.0034,58567.0
2021-05-21 12:50:00,98.23,98.24,98.18,98.2,50052.0,88.0034,88.0124,87.9587,87.9766,50052.0
2021-05-21 12:55:00,98.2,98.22,98.09,98.2,45145.0,87.9766,87.9945,87.878,87.9766,45145.0
2021-05-21 13:00:00,98.2,98.28,98.2,98.27,58472.0,87.9766,88.0482,87.9766,88.0393,58472.0
2021-05-21 13:05:00,98.27,98.28,98.24,98.25,23757.0,88.0393,88.0482,88.0124,88.0214,23757.0
2021-05-21 13:10:00,98.25,98.3,98.24,98.28,39764.0,88.0214,88.0662,88.0124,88.0482,39764.0
2021-05-21 13:15:00,98.29,98.31,98.26,98.28,22453.0,88.0572,88.0751,88.0303,88.0482,22453.0
2021-05-21 13:20:00,98.28,98.36,98.27,98.3,31061.0,88.0482,88.1199,88.0393,88.0662,31061.0
2021-05-21 13:25:00,98.29,98.35,98.29,98.32,35892.0,88.0572,88.111,88.0572,88.0841,35892.0
2021-05-21 13:30:00,98.31,98.38,98.31,98.37,45615.0,88.0751,88.1378,88.0751,88.1289,45615.0
2021-05-21 13:35:00,98.37,98.42,98.36,98.39,20594.0,88.1289,88.1737,88.1199,88.1468,20594.0
2021-05-21 13:40:00,98.38,98.39,98.32,98.36,35229.0,88.1378,88.1468,88.0841,88.1199,35229.0
2021-05-21 13:45:00,98.36,98.37,98.31,98.35,27813.0,88.1199,88.1289,88.0751,88.111,27813.0
2021-05-21 13:50:00,98.34,98.37,98.3,98.32,27985.0,88.102,88.1289,88.0662,88.0841,27985.0
2021-05-21 13:55:00,98.31,98.35,98.3,98.34,41535.0,88.0751,88.111,88.0662,88.102,41535.0
2021-05-21 14:00:00,98.34,98.36,98.31,98.33,43936.0,88.102,88.1199,88.0751,88.093,43936.0
2021-05-21 14:05:00,98.33,98.41,98.31,98.4,32127.0,88.093,88.1647,88.0751,88.1557,32127.0
2021-05-21 14:10:00,98.39,98.42,98.38,98.39,22811.0,88.1468,88.1737,88.1378,88.1468,22811.0
2021-05-21 14:15:00,98.39,98.43,98.38,98.42,21296.0,88.1468,88.1826,88.1378,88.1737,21296.0
2021-05-21 14:20:00,98.42,98.42,98.38,98.4,23406.0,88.1737,88.1737,88.1378,88.1557,23406.0
2021-05-21 14:25:00,98.4,98.42,98.33,98.35,54409.0,88.1557,88.1737,88.093,88.111,54409.0
2021-05-21 14:30:00,98.36,98.4,98.35,98.36,24819.0,88.1199,88.1557,88.111,88.1199,24819.0
2021-05-21 14:35:00,98.37,98.42,98.26,98.29,76779.0,88.1289,88.1737,88.0303,88.0572,76779.0
2021-05-21 14:40:00,98.29,98.37,98.28,98.36,45041.0,88.0572,88.1289,88.0482,88.1199,45041.0
2021-05-21 14:45:00,98.36,98.4,98.36,98.39,25461.0,88.1199,88.1557,88.1199,88.1468,25461.0
2021-05-21 14:50:00,98.39,98.44,98.38,98.41,32291.0,88.1468,88.1916,88.1378,88.1647,32291.0
2021-05-21 14:55:00,98.42,98.44,98.37,98.38,42971.0,88.1737,88.1916,88.1289,88.1378,42971.0
2021-05-21 15:00:00,98.38,98.38,98.32,98.36,39976.0,88.1378,88.1378,88.0841,88.1199,39976.0
2021-05-21 15:05:00,98.36,98.41,98.35,98.37,26804.0,88.1199,88.1647,88.111,88.1289,26804.0
2021-05-21 15:10:00,98.36,98.45,98.34,98.43,71141.0,88.1199,88.2005,88.102,88.1826,71141.0
2021-05-21 15:15:00,98.43,98.5,98.42,98.48,96690.0,88.1826,88.2453,88.1737,88.2274,96690.0
2021-05-21 15:20:00,98.48,98.54,98.48,98.54,79286.0,88.2274,88.2812,88.2274,88.2812,79286.0
2021-05-21 15:25:00,98.53,98.54,98.48,98.51,158805.0,88.2722,88.2812,88.2274,88.2543,158805.0
2021-05-21 15:30:00,98.51,98.52,98.43,98.43,154070.0,88.2543,88.2633,88.1826,88.1826,154070.0
2021-05-21 15:35:00,98.44,98.48,98.38,98.38,152216.0,88.1916,88.2274,88.1378,88.1378,152216.0
2021-05-21 15:40:00,98.39,98.42,98.3,98.31,215807.0,88.1468,88.1737,88.0662,88.0751,215807.0
2021-05-21 15:45:00,98.31,98.38,98.27,98.38,186863.0,88.0751,88.1378,88.0393,88.1378,186863.0
2021-05-21 15:50:00,98.38,98.49,98.35,98.4,374115.0,88.1378,88.2364,88.111,88.1557,374115.0
2021-05-21 15:55:00,98.4,98.42,98.27,98.3,820349.0,88.1557,88.1737,88.0393,88.0662,820349.0
2021-05-24 09:30:00,98.8,98.92,98.67,98.79,85844.0,88.5141,88.6216,88.3976,88.5051,85844.0
2021-05-24 09:35:00,98.78,98.94,98.71,98.94,55861.0,88.4962,88.6395,88.4335,88.6395,55861.0
2021-05-24 09:40:00,98.95,99.02,98.88,98.93,58429.0,88.6485,88.7112,88.5858,88.6306,58429.0
2021-05-24 09:45:00,98.92,98.98,98.78,98.84,77507.0,88.6216,88.6754,88.4962,88.5499,77507.0
2021-05-24 09:50:00,98.87,98.89,98.79,98.81,48400.0,88.5768,88.5947,88.5051,88.5231,48400.0
2021-05-24 09:55:00,98.81,98.93,98.8,98.92,38319.0,88.5231,88.6306,88.5141,88.6216,38319.0
2021-05-24 10:00:00,98.93,99.02,98.91,99.0,56497.0,88.6306,88.7112,88.6127,88.6933,56497.0
2021-05-24 10:05:00,99.0,99.11,98.98,99.09,51177.0,88.6933,88.7918,88.6754,88.7739,51177.0
2021-05-24 10:10:00,99.09,99.25,99.07,99.23,76656.0,88.7739,88.9173,88.756,88.8993,76656.0
2021-05-24 10:15:00,99.24,99.32,99.22,99.25,65734.0,88.9083,88.98,88.8904,88.9173,65734.0
2021-05-24 10:20:00,99.26,99.27,99.12,99.21,47637.0,88.9262,88.9352,88.8008,88.8814,47637.0
2021-05-24 10:25:00,99.21,99.29,99.16,99.22,43882.0,88.8814,88.9531,88.8366,88.8904,43882.0
2021-05-24 10:30:00,99.22,99.27,99.21,99.23,67461.0,88.8904,88.9352,88.8814,88.8993,67461.0
2021-05-24 10:35:00,99.22,99.3,99.2,99.28,47603.0,88.8904,88.9621,88.8725,88.9441,47603.0
2021-05-24 10:40:00,99.28,99.37,99.28,99.36,35023.0,88.9441,89.0248,88.9441,89.0158,35023.0
2021-05-24 10:45:00,99.36,99.38,99.3,99.37,35017.0,89.0158,89.0337,88.9621,89.0248,35017.0
2021-05-24 10:50:00,99.37,99.38,99.29,99.31,34461.0,89.0248,89.0337,88.9531,88.971,34461.0
2021-05-24 10:55:00,99.3,99.36,99.29,99.33,44812.0,88.9621,89.0158,88.9531,88.9889,44812.0
2021-05-24 11:00:00,99.33,99.35,99.28,99.28,30779.0,88.9889,89.0068,88.9441,88.9441,30779.0
2021-05-24 11:05:00,99.28,99.31,99.26,99.3,21496.0,88.9441,88.971,88.9262,88.9621,21496.0
2021-05-24 11:10:00,99.29,99.31,99.24,99.24,35460.0,88.9531,88.971,88.9083,88.9083,35460.0
2021-05-24 11:15:00,99.23,99.31,99.23,99.29,18564.0,88.8993,88.971,88.8993,88.9531,18564.0
2021-05-24 11:20:00,99.3,99.3,99.22,99.25,25184.0,88.9621,88.9621,88.8904,88.9173,25184.0
2021-05-24 11:25:00,99.26,99.3,99.26,99.29,23437.0,88.9262,88.9621,88.9262,88.9531,23437.0
2021-05-24 11:30:00,99.29,99.37,99.28,99.35,35153.0,88.9531,89.0248,88.9441,89.0068,35153.0
2021-05-24 11:35:00,99.34,99.36,99.3,99.35,13360.0,88.9979,89.0158,88.9621,89.0068,13360.0
2021-05-24 11:40:00,99.35,99.37,99.31,99.35,31272.0,89.0068,89.0248,88.971,89.0068,31272.0
2021-05-24 11:45:00,99.34,99.34,99.24,99.26,16486.0,88.9979,88.9979,88.9083,88.9262,16486.0
2021-05-24 11:50:00,99.26,99.28,99.24,99.28,31199.0,88.9262,88.9441,88.9083,88.9441,31199.0
2021-05-24 11:55:00,99.27,99.31,99.22,99.23,25278.0,88.9352,88.971,88.8904,88.8993,25278.0
2021-05-24 12:00:00,99.23,99.29,99.22,99.23,30174.0,88.8993,88.9531,88.8904,88.8993,30174.0
2021-05-24 12:05:00,99.23,99.31,99.2,99.31,14689.0,88.8993,88.971,88.8725,88.971,14689.0
2021-05-24 12:10:00,99.3,99.34,99.28,99.31,19362.0,88.9621,88.9979,88.9441,88.971,19362.0
2021-05-24 12:15:00,99.31,99.33,99.26,99.28,36176.0,88.971,88.9889,88.9262,88.9441,36176.0
2021-05-24 12:20:00,99.28,99.32,99.27,99.28,14100.0,88.9441,88.98,88.9352,88.9441,14100.0
2021-05-24 12:25:00,99.29,99.3,99.21,99.22,20340.0,88.9531,88.9621,88.8814,88.8904,20340.0
2021-05-24 12:30:00,99.22,99.3,99.22,99.28,20921.0,88.8904,88.9621,88.8904,88.9441,20921.0
2021-05-24 12:35:00,99.28,99.31,99.27,99.29,18800.0,88.9441,88.971,88.9352,88.9531,18800.0
2021-05-24 12:40:00,99.3,99.34,99.27,99.34,19482.0,88.9621,88.9979,88.9352,88.9979,19482.0
2021-05-24 12:45:00,99.35,99.37,99.34,99.37,17625.0,89.0068,89.0248,88.9979,89.0248,17625.0
2021-05-24 12:50:00,99.37,99.42,99.36,99.38,28412.0,89.0248,89.0696,89.0158,89.0337,28412.0
2021-05-24 12:55:00,99.38,99.43,99.36,99.42,17076.0,89.0337,89.0785,89.0158,89.0696,17076.0
2021-05-24 13:00:00,99.42,99.48,99.41,99.48,21152.0,89.0696,89.1233,89.0606,89.1233,21152.0
2021-05-24 13:05:00,99.48,99.49,99.41,99.41,29476.0,89.1233,89.1323,89.0606,89.0606,29476.0
2021-05-24 13:10:00,99.4,99.45,99.39,99.44,14126.0,89.0516,89.0964,89.0427,89.0875,14126.0
2021-05-24 13:15:00,99.44,99.48,99.43,99.46,19883.0,89.0875,89.1233,89.0785,89.1054,19883.0
2021-05-24 13:20:00,99.45,99.49,99.44,99.49,29684.0,89.0964,89.1323,89.0875,89.1323,29684.0
2021-05-24 13:25:00,99.48,99.49,99.44,99.46,23877.0,89.1233,89.1323,89.0875,89.1054,23877.0
2021-05-24 13:30:00,99.46,99.51,99.45,99.47,31326.0,89.1054,89.1502,89.0964,89.1144,31326.0
2021-05-24 13:35:00,99.47,99.49,99.45,99.49,12723.0,89.1144,89.1323,89.0964,89.1323,12723.0
2021-05-24 13:40:00,99.48,99.53,99.45,99.51,31046.0,89.1233,89.1681,89.0964,89.1502,31046.0
2021-05-24 13:45:00,99.51,99.55,99.5,99.53,67633.0,89.1502,89.186,89.1412,89.1681,67633.0
2021-05-24 13:50:00,99.54,99.54,99.46,99.47,26618.0,89.1771,89.1771,89.1054,89.1144,26618.0
2021-05-24 13:55:00,99.48,99.56,99.47,99.54,27621.0,89.1233,89.195,89.1144,89.1771,27621.0
2021-05-24 14:00:00,99.54,99.61,99.54,99.59,53650.0,89.1771,89.2398,89.1771,89.2219,53650.0
2021-05-24 14:05:00,99.59,99.63,99.58,99.62,23633.0,89.2219,89.2577,89.2129,89.2487,23633.0
2021-05-24 14:10:00,99.62,99.63,99.58,99.62,37187.0,89.2487,89.2577,89.2129,89.2487,37187.0
2021-05-24 14:15:00,99.62,99.64,99.59,99.64,50918.0,89.2487,89.2667,89.2219,89.2667,50918.0
2021-05-24 14:20:00,99.65,99.68,99.63,99.64,25290.0,89.2756,89.3025,89.2577,89.2667,25290.0
2021-05-24 14:25:00,99.64,99.66,99.63,99.65,28968.0,89.2667,89.2846,89.2577,89.2756,28968.0
2021-05-24 14:30:00,99.65,99.71,99.65,99.7,16803.0,89.2756,89.3294,89.2756,89.3204,16803.0
2021-05-24 14:35:00,99.7,99.71,99.66,99.7,20796.0,89.3204,89.3294,89.2846,89.3204,20796.0
2021-05-24 14:40:00,99.7,99.72,99.68,99.72,16557.0,89.3204,89.3383,89.3025,89.3383,16557.0
2021-05-24 14:45:00,99.72,99.76,99.7,99.74,34240.0,89.3383,89.3742,89.3204,89.3562,34240.0
2021-05-24 14:50:00,99.75,99.75,99.69,99.69,22285.0,89.3652,89.3652,89.3114,89.3114,22285.0
2021-05-24 14:55:00,99.7,99.77,99.69,99.73,44028.0,89.3204,89.3831,89.3114,89.3473,44028.0
2021-05-24 15:00:00,99.73,99.79,99.73,99.79,45442.0,89.3473,89.401,89.3473,89.401,45442.0
2021-05-24 15:05:00,99.78,99.82,99.76,99.79,87502.0,89.3921,89.4279,89.3742,89.401,87502.0
2021-05-24 15:10:00,99.79,99.8,99.71,99.74,56350.0,89.401,89.41,89.3294,89.3562,56350.0
2021-05-24 15:15:00,99.73,99.74,99.67,99.68,38622.0,89.3473,89.3562,89.2935,89.3025,38622.0
2021-05-24 15:20:00,99.67,99.71,99.66,99.7,42292.0,89.2935,89.3294,89.2846,89.3204,42292.0
2021-05-24 15:25:00,99.7,99.74,99.65,99.66,75034.0,89.3204,89.3562,89.2756,89.2846,75034.0
2021-05-24 15:30:00,99.65,99.69,99.63,99.68,46988.0,89.2756,89.3114,89.2577,89.3025,46988.0
2021-05-24 15:35:00,99.69,99.74,99.64,99.65,54974.0,89.3114,89.3562,89.2667,89.2756,54974.0
2021-05-24 15:40:00,99.64,99.65,99.59,99.59,84878.0,89.2667,89.2756,89.2219,89.2219,84878.0
2021-05-24 15:45:00,99.6,99.66,99.57,99.62,164358.0,89.2308,89.2846,89.2039,89.2487,164358.0
2021-05-24 15:50:00,99.62,99.62,99.5,99.52,307531.0,89.2487,89.2487,89.1412,89.1591,307531.0
2021-05-24 15:55:00,99.53,99.53,99.39,99.42,538585.0,89.1681,89.1681,89.0427,89.0696,538585.0
2021-05-25 09:30:00,99.55,99.65,99.01,99.12,110464.0,89.186,89.2756,88.7022,88.8008,110464.0
2021-05-25 09:35:00,99.09,99.3,99.09,99.26,129101.0,88.7739,88.9621,88.7739,88.9262,129101.0
2021-05-25 09:40:00,99.27,99.34,99.2,99.3,78799.0,88.9352,88.9979,88.8725,88.9621,78799.0
2021-05-25 09:45:00,99.31,99.33,99.21,99.24,78442.0,88.971,88.9889,88.8814,88.9083,78442.0
2021-05-25 09:50:00,99.23,99.33,99.19,99.33,64179.0,88.8993,88.9889,88.8635,88.9889,64179.0
2021-05-25 09:55:00,99.32,99.4,99.31,99.36,70754.0,88.98,89.0516,88.971,89.0158,70754.0
2021-05-25 10:00:00,99.36,99.48,99.35,99.44,73680.0,89.0158,89.1233,89.0068,89.0875,73680.0
2021-05-25 10:05:00,99.45,99.48,99.41,99.46,127388.0,89.0964,89.1233,89.0606,89.1054,127388.0
2021-05-25 10:10:00,99.46,99.48,99.3,99.31,76656.0,89.1054,89.1233,88.9621,88.971,76656.0
2021-05-25 10:15:00,99.32,99.45,99.32,99.41,44962.0,88.98,89.0964,88.98,89.0606,44962.0
2021-05-25 10:20:00,99.41,99.43,99.36,99.39,50776.0,89.0606,89.0785,89.0158,89.0427,50776.0
2021-05-25 10:25:00,99.39,99.45,99.38,99.41,126437.0,89.0427,89.0964,89.0337,89.0606,126437.0
2021-05-25 10:30:00,99.41,99.47,99.37,99.43,58900.0,89.0606,89.1144,89.0248,89.0785,58900.0
2021-05-25 10:35:00,99.43,99.5,99.41,99.5,82006.0,89.0785,89.1412,89.0606,89.1412,82006.0
2021-05-25 10:40:00,99.49,99.51,99.44,99.51,74873.0,89.1323,89.1502,89.0875,89.1502,74873.0
2021-05-25 10:45:00,99.5,99.5,99.42,99.42,55979.0,89.1412,89.1412,89.0696,89.0696,55979.0
2021-05-25 10:50:00,99.42,99.47,99.41,99.45,53684.0,89.0696,89.1144,89.0606,89.0964,53684.0
2021-05-25 10:55:00,99.45,99.56,99.45,99.55,67528.0,89.0964,89.195,89.0964,89.186,67528.0
2021-05-25 11:00:00,99.55,99.57,99.5,99.55,72465.0,89.186,89.2039,89.1412,89.186,72465.0
2021-05-25 11:05:00,99.55,99.61,99.51,99.55,48769.0,89.186,89.2398,89.1502,89.186,48769.0
2021-05-25 11:10:00,99.55,99.63,99.53,99.61,57685.0,89.186,89.2577,89.1681,89.2398,57685.0
2021-05-25 11:15:00,99.61,99.72,99.6,99.71,94455.0,89.2398,89.3383,89.2308,89.3294,94455.0
2021-05-25 11:20:00,99.71,99.71,99.66,99.7,53159.0,89.3294,89.3294,89.2846,89.3204,53159.0
2021-05-25 11:25:00,99.69,99.72,99.67,99.7,92721.0,89.3114,89.3383,89.2935,89.3204,92721.0
2021-05-25 11:30:00,99.7,99.72,99.51,99.56,123753.0,89.3204,89.3383,89.1502,89.195,123753.0
2021-05-25 11:35:00,99.57,99.58,99.48,99.5,168163.0,89.2039,89.2129,89.1233,89.1412,168163.0
2021-05-25 11:40:00,99.5,99.54,99.48,99.49,140236.0,89.1412,89.1771,89.1233,89.1323,140236.0
2021-05-25 11:45:00,99.48,99.53,99.43,99.43,194701.0,89.1233,89.1681,89.0785,89.0785,194701.0
2021-05-25 11:50:00,99.44,99.44,99.4,99.42,87956.0,89.0875,89.0875,89.0516,89.0696,87956.0
2021-05-25 11:55:00,99.43,99.49,99.42,99.48,52056.0,89.0785,89.1323,89.0696,89.1233,52056.0
2021-05-25 12:00:00,99.48,99.53,99.47,99.52,54471.0,89.1233,89.1681,89.1144,89.1591,54471.0
2021-05-25 12:05:00,99.52,99.61,99.52,99.6,49754.0,89.1591,89.2398,89.1591,89.2308,49754.0
2021-05-25 12:10:00,99.6,99.63,99.59,99.62,41491.0,89.2308,89.2577,89.2219,89.2487,41491.0
2021-05-25 12:15:00,99.62,99.7,99.62,99.7,55716.0,89.2487,89.3204,89.2487,89.3204,55716.0
2021-05-25 12:20:00,99.71,99.74,99.69,99.72,31150.0,89.3294,89.3562,89.3114,89.3383,31150.0
2021-05-25 12:25:00,99.72,99.76,99.68,99.76,82916.0,89.3383,89.3742,89.3025,89.3742,82916.0
2021-05-25 12:30:00,99.76,99.81,99.76,99.81,34038.0,89.3742,89.419,89.3742,89.419,34038.0
2021-05-25 12:35:00,99.81,99.81,99.76,99.79,34291.0,89.419,89.419,89.3742,89.401,34291.0
2021-05-25 12:40:00,99.79,99.85,99.77,99.83,38562.0,89.401,89.4548,89.3831,89.4369,38562.0
2021-05-25 12:45:00,99.84,99.87,99.82,99.86,46750.0,89.4458,89.4727,89.4279,89.4638,46750.0
2021-05-25 12:50:00,99.85,99.88,99.81,99.85,42238.0,89.4548,89.4817,89.419,89.4548,42238.0
2021-05-25 12:55:00,99.85,99.89,99.82,99.85,63454.0,89.4548,89.4906,89.4279,89.4548,63454.0
2021-05-25 13:00:00,99.84,99.85,99.72,99.72,90387.0,89.4458,89.4548,89.3383,89.3383,90387.0
2021-05-25 13:05:00,99.73,99.76,99.68,99.75,33960.0,89.3473,89.3742,89.3025,89.3652,33960.0
2021-05-25 13:10:00,99.74,99.76,99.72,99.75,60171.0,89.3562,89.3742,89.3383,89.3652,60171.0
2021-05-25 13:15:00,99.76,99.79,99.74,99.76,42688.0,89.3742,89.401,89.3562,89.3742,42688.0
2021-05-25 13:20:00,99.75,99.8,99.75,99.79,30900.0,89.3652,89.41,89.3652,89.401,30900.0
2021-05-25 13:25:00,99.78,99.82,99.73,99.81,37888.0,89.3921,89.4279,89.3473,89.419,37888.0
2021-05-25 13:30:00,99.8,99.84,99.78,99.82,40101.0,89.41,89.4458,89.3921,89.4279,40101.0
2021-05-25 13:35:00,99.83,99.85,99.79,99.84,41561.0,89.4369,89.4548,89.401,89.4458,41561.0
2021-05-25 13:40:00,99.84,99.84,99.75,99.79,66606.0,89.4458,89.4458,89.3652,89.401,66606.0
2021-05-25 13:45:00,99.8,99.82,99.77,99.78,45928.0,89.41,89.4279,89.3831,89.3921,45928.0
2021-05-25 13:50:00,99.78,99.81,99.74,99.76,33446.0,89.3921,89.419,89.3562,89.3742,33446.0
2021-05-25 13:55:00,99.76,99.8,99.74,99.76,29337.0,89.3742,89.41,89.3562,89.3742,29337.0
2021-05-25 14:00:00,99.77,99.78,99.69,99.72,45640.0,89.3831,89.3921,89.3114,89.3383,45640.0
2021-05-25 14:05:00,99.72,99.79,99.72,99.78,84115.0,89.3383,89.401,89.3383,89.3921,84115.0
2021-05-25 14:10:00,99.77,99.79,99.73,99.77,50874.0,89.3831,89.401,89.3473,89.3831,50874.0
2021-05-25 14:15:00,99.77,99.8,99.73,99.75,41814.0,89.3831,89.41,89.3473,89.3652,41814.0
2021-05-25 14:20:00,99.75,99.75,99.69,99.71,81014.0,89.3652,89.3652,89.3114,89.3294,81014.0
2021-05-25 14:25:00,99.71,99.71,99.69,99.69,44874.0,89.3294,89.3294,89.3114,89.3114,44874.0
2021-05-25 14:30:00,99.7,99.74,99.68,99.73,78063.0,89.3204,89.3562,89.3025,89.3473,78063.0
2021-05-25 14:35:00,99.73,99.76,99.71,99.75,36320.0,89.3473,89.3742,89.3294,89.3652,36320.0
2021-05-25 14:40:00,99.75,99.76,99.73,99.74,35839.0,89.3652,89.3742,89.3473,89.3562,35839.0
2021-05-25 14:45:00,99.74,99.75,99.69,99.7,45730.0,89.3562,89.3652,89.3114,89.3204,45730.0
2021-05-25 14:50:00,99.7,99.71,99.67,99.7,53996.0,89.3204,89.3294,89.2935,89.3204,53996.0
2021-05-25 14:55:00,99.72,99.74,99.69,99.7,52568.0,89.3383,89.3562,89.3114,89.3204,52568.0
2021-05-25 15:00:00,99.7,99.71,99.58,99.59,61616.0,89.3204,89.3294,89.2129,89.2219,61616.0
2021-05-25 15:05:00,99.59,99.62,99.59,99.59,57076.0,89.2219,89.2487,89.2219,89.2219,57076.0
2021-05-25 15:10:00,99.59,99.62,99.57,99.61,42156.0,89.2219,89.2487,89.2039,89.2398,42156.0
2021-05-25 15:15:00,99.62,99.72,99.61,99.7,105978.0,89.2487,89.3383,89.2398,89.3204,105978.0
2021-05-25 15:20:00,99.72,99.8,99.7,99.79,113208.0,89.3383,89.41,89.3204,89.401,113208.0
2021-05-25 15:25:00,99.79,99.84,99.78,99.81,87462.0,89.401,89.4458,89.3921,89.419,87462.0
2021-05-25 15:30:00,99.83,99.85,99.71,99.74,128778.0,89.4369,89.4548,89.3294,89.3562,128778.0
2021-05-25 15:35:00,99.74,99.75,99.68,99.73,114306.0,89.3562,89.3652,89.3025,89.3473,114306.0
2021-05-25 15:40:00,99.73,99.74,99.68,99.7,100024.0,89.3473,89.3562,89.3025,89.3204,100024.0
2021-05-25 15:45:00,99.71,99.73,99.61,99.62,204971.0,89.3294,89.3473,89.2398,89.2487,204971.0
2021-05-25 15:50:00,99.61,99.66,99.39,99.43,488356.0,89.2398,89.2846,89.0427,89.0785,488356.0
2021-05-25 15:55:00,99.44,99.62,99.43,99.53,826956.0,89.0875,89.2487,89.0785,89.1681,826956.0
2021-05-26 09:30:00,99.71,99.72,99.46,99.59,105762.0,89.3294,89.3383,89.1054,89.2219,105762.0
2021-05-26 09:35:00,99.59,99.71,99.51,99.7,56312.0,89.2219,89.3294,89.1502,89.3204,56312.0
2021-05-26 09:40:00,99.71,100.05,99.71,100.03,150788.0,89.3294,89.634,89.3294,89.6161,150788.0
2021-05-26 09:45:00,100.02,100.06,99.9,99.95,153725.0,89.6071,89.6429,89.4996,89.5444,153725.0
2021-05-26 09:50:00,99.95,100.11,99.9,100.06,128641.0,89.5444,89.6877,89.4996,89.6429,128641.0
2021-05-26 09:55:00,100.06,100.08,99.9,99.9,95844.0,89.6429,89.6608,89.4996,89.4996,95844.0
2021-05-26 10:00:00,99.9,99.98,99.82,99.83,120715.0,89.4996,89.5713,89.4279,89.4369,120715.0
2021-05-26 10:05:00,99.82,99.89,99.76,99.89,117416.0,89.4279,89.4906,89.3742,89.4906,117416.0
2021-05-26 10:10:00,99.89,99.89,99.82,99.86,127469.0,89.4906,89.4906,89.4279,89.4638,127469.0
2021-05-26 10:15:00,99.87,99.95,99.85,99.95,66380.0,89.4727,89.5444,89.4548,89.5444,66380.0
2021-05-26 10:20:00,99.95,100.09,99.95,100.08,96628.0,89.5444,89.6698,89.5444,89.6608,96628.0
2021-05-26 10:25:00,100.08,100.09,99.98,100.0,187590.0,89.6608,89.6698,89.5713,89.5892,187590.0
2021-05-26 10:30:00,100.0,100.08,99.97,100.07,69162.0,89.5892,89.6608,89.5623,89.6519,69162.0
2021-05-26 10:35:00,100.06,100.11,100.03,100.06,69345.0,89.6429,89.6877,89.6161,89.6429,69345.0
2021-05-26 10:40:00,100.06,100.09,100.0,100.05,62515.0,89.6429,89.6698,89.5892,89.634,62515.0
2021-05-26 10:45:00,100.07,100.16,100.06,100.09,50475.0,89.6519,89.7325,89.6429,89.6698,50475.0
2021-05-26 10:50:00,100.09,100.1,99.99,100.01,68875.0,89.6698,89.6788,89.5802,89.5981,68875.0
2021-05-26 10:55:00,100.01,100.07,99.98,100.06,70946.0,89.5981,89.6519,89.5713,89.6429,70946.0
2021-05-26 11:00:00,100.08,100.21,100.07,100.18,57188.0,89.6608,89.7773,89.6519,89.7504,57188.0
2021-05-26 11:05:00,100.18,100.19,100.12,100.15,81143.0,89.7504,89.7594,89.6967,89.7236,81143.0
2021-05-26 11:10:00,100.15,100.16,100.06,100.06,49716.0,89.7236,89.7325,89.6429,89.6429,49716.0
2021-05-26 11:15:00,100.06,100.06,99.98,100.02,66636.0,89.6429,89.6429,89.5713,89.6071,66636.0
2021-05-26 11:20:00,100.02,100.09,100.0,100.04,52386.0,89.6071,89.6698,89.5892,89.625,52386.0
2021-05-26 11:25:00,100.05,100.15,100.04,100.14,94734.0,89.634,89.7236,89.625,89.7146,94734.0
2021-05-26 11:30:00,100.14,100.15,100.09,100.14,116102.0,89.7146,89.7236,89.6698,89.7146,116102.0
2021-05-26 11:35:00,100.14,100.16,100.1,100.11,27574.0,89.7146,89.7325,89.6788,89.6877,27574.0
2021-05-26 11:40:00,100.1,100.14,100.07,100.13,32150.0,89.6788,89.7146,89.6519,89.7056,32150.0
2021-05-26 11:45:00,100.14,100.22,100.14,100.2,28189.0,89.7146,89.7863,89.7146,89.7684,28189.0
2021-05-26 11:50:00,100.2,100.24,100.19,100.21,40425.0,89.7684,89.8042,89.7594,89.7773,40425.0
2021-05-26 11:55:00,100.2,100.24,100.18,100.19,31946.0,89.7684,89.8042,89.7504,89.7594,31946.0
2021-05-26 12:00:00,100.2,100.27,100.19,100.25,34998.0,89.7684,89.8311,89.7594,89.8131,34998.0
2021-05-26 12:05:00,100.25,100.32,100.25,100.31,30523.0,89.8131,89.8759,89.8131,89.8669,30523.0
2021-05-26 12:10:00,100.3,100.32,100.29,100.3,15673.0,89.8579,89.8759,89.849,89.8579,15673.0
2021-05-26 12:15:00,100.3,100.32,100.28,100.31,24500.0,89.8579,89.8759,89.84,89.8669,24500.0
2021-05-26 12:20:00,100.31,100.32,100.28,100.3,38953.0,89.8669,89.8759,89.84,89.8579,38953.0
2021-05-26 12:25:00,100.3,100.31,100.26,100.26,18447.0,89.8579,89.8669,89.8221,89.8221,18447.0
2021-05-26 12:30:00,100.26,100.27,100.21,100.24,63927.0,89.8221,89.8311,89.7773,89.8042,63927.0
2021-05-26 12:35:00,100.24,100.28,100.21,100.25,32081.0,89.8042,89.84,89.7773,89.8131,32081.0
2021-05-26 12:40:00,100.26,100.31,100.25,100.29,24349.0,89.8221,89.8669,89.8131,89.849,24349.0
2021-05-26 12:45:00,100.29,100.32,100.28,100.29,25831.0,89.849,89.8759,89.84,89.849,25831.0
2021-05-26 12:50:00,100.29,100.31,100.27,100.27,23730.0,89.849,89.8669,89.8311,89.8311,23730.0
2021-05-26 12:55:00,100.27,100.29,100.24,100.28,21984.0,89.8311,89.849,89.8042,89.84,21984.0
2021-05-26 13:00:00,100.27,100.33,100.26,100.33,37439.0,89.8311,89.8848,89.8221,89.8848,37439.0
2021-05-26 13:05:00,100.33,100.34,100.23,100.25,39617.0,89.8848,89.8938,89.7952,89.8131,39617.0
2021-05-26 13:10:00,100.26,100.27,100.21,100.22,36208.0,89.8221,89.8311,89.7773,89.7863,36208.0
2021-05-26 13:15:00,100.22,100.25,100.19,100.21,30026.0,89.7863,89.8131,89.7594,89.7773,30026.0
2021-05-26 13:20:00,100.22,100.26,100.18,100.19,38308.0,89.7863,89.8221,89.7504,89.7594,38308.0
2021-05-26 13:25:00,100.19,100.21,100.15,100.16,30359.0,89.7594,89.7773,89.7236,89.7325,30359.0
2021-05-26 13:30:00,100.16,100.19,100.15,100.18,27036.0,89.7325,89.7594,89.7236,89.7504,27036.0
2021-05-26 13:35:00,100.18,100.19,100.07,100.09,50017.0,89.7504,89.7594,89.6519,89.6698,50017.0
2021-05-26 13:40:00,100.09,100.1,99.99,100.0,41899.0,89.6698,89.6788,89.5802,89.5892,41899.0
2021-05-26 13:45:00,100.01,100.05,100.0,100.02,34421.0,89.5981,89.634,89.5892,89.6071,34421.0
2021-05-26 13:50:00,100.03,100.06,100.02,100.05,26477.0,89.6161,89.6429,89.6071,89.634,26477.0
2021-05-26 13:55:00,100.05,100.11,100.05,100.1,51427.0,89.634,89.6877,89.634,89.6788,51427.0
2021-05-26 14:00:00,100.11,100.12,100.05,100.06,44985.0,89.6877,89.6967,89.634,89.6429,44985.0
2021-05-26 14:05:00,100.05,100.09,100.05,100.09,27687.0,89.634,89.6698,89.634,89.6698,27687.0
2021-05-26 14:10:00,100.09,100.11,100.07,100.09,21608.0,89.6698,89.6877,89.6519,89.6698,21608.0
2021-05-26 14:15:00,100.09,100.12,100.08,100.11,22289.0,89.6698,89.6967,89.6608,89.6877,22289.0
2021-05-26 14:20:00,100.11,100.11,100.08,100.09,24802.0,89.6877,89.6877,89.6608,89.6698,24802.0
2021-05-26 14:25:00,100.08,100.09,100.05,100.07,31608.0,89.6608,89.6698,89.634,89.6519,31608.0
2021-05-26 14:30:00,100.07,100.09,100.04,100.07,58710.0,89.6519,89.6698,89.625,89.6519,58710.0
2021-05-26 14:35:00,100.07,100.08,100.03,100.04,23631.0,89.6519,89.6608,89.6161,89.625,23631.0
2021-05-26 14:40:00,100.04,100.1,100.04,100.1,31184.0,89.625,89.6788,89.625,89.6788,31184.0
2021-05-26 14:45:00,100.11,100.13,100.09,100.12,40167.0,89.6877,89.7056,89.6698,89.6967,40167.0
2021-05-26 14:50:00,100.12,100.13,100.07,100.07,65590.0,89.6967,89.7056,89.6519,89.6519,65590.0
2021-05-26 14:55:00,100.06,100.1,100.04,100.09,18471.0,89.6429,89.6788,89.625,89.6698,18471.0
2021-05-26 15:00:00,100.09,100.09,100.05,100.09,27184.0,89.6698,89.6698,89.634,89.6698,27184.0
2021-05-26 15:05:00,100.08,100.09,100.04,100.05,36612.0,89.6608,89.6698,89.625,89.634,36612.0
2021-05-26 15:10:00,100.05,100.11,100.02,100.1,44136.0,89.634,89.6877,89.6071,89.6788,44136.0
2021-05-26 15:15:00,100.09,100.09,100.03,100.04,43707.0,89.6698,89.6698,89.6161,89.625,43707.0
2021-05-26 15:20:00,100.03,100.05,99.96,99.98,77420.0,89.6161,89.634,89.5533,89.5713,77420.0
2021-05-26 15:25:00,99.98,100.0,99.89,99.89,56444.0,89.5713,89.5892,89.4906,89.4906,56444.0
2021-05-26 15:30:00,99.89,99.9,99.82,99.84,105290.0,89.4906,89.4996,89.4279,89.4458,105290.0
2021-05-26 15:35:00,99.84,99.92,99.84,99.89,80656.0,89.4458,89.5175,89.4458,89.4906,80656.0
2021-05-26 15:40:00,99.89,99.98,99.88,99.91,83859.0,89.4906,89.5713,89.4817,89.5085,83859.0
2021-05-26 15:45:00,99.91,99.91,99.82,99.85,224258.0,89.5085,89.5085,89.4279,89.4548,224258.0
2021-05-26 15:50:00,99.84,99.85,99.74,99.77,170732.0,89.4458,89.4548,89.3562,89.3831,170732.0
2021-05-26 15:55:00,99.77,99.84,99.74,99.83,513244.0,89.3831,89.4458,89.3562,89.4369,513244.0
2021-05-27 09:30:00,100.05,100.09,99.56,99.67,67364.0,89.634,89.6698,89.195,89.2935,67364.0
2021-05-27 09:35:00,99.67,99.9,99.67,99.85,67316.0,89.2935,89.4996,89.2935,89.4548,67316.0
2021-05-27 09:40:00,99.87,99.97,99.83,99.83,48996.0,89.4727,89.5623,89.4369,89.4369,48996.0
2021-05-27 09:45:00,99.85,99.87,99.78,99.84,101231.0,89.4548,89.4727,89.3921,89.4458,101231.0
2021-05-27 09:50:00,99.85,99.89,99.72,99.74,55482.0,89.4548,89.4906,89.3383,89.3562,55482.0
2021-05-27 09:55:00,99.74,99.75,99.66,99.71,51659.0,89.3562,89.3652,89.2846,89.3294,51659.0
2021-05-27 10:00:00,99.72,99.83,99.64,99.83,62149.0,89.3383,89.4369,89.2667,89.4369,62149.0
2021-05-27 10:05:00,99.83,99.9,99.81,99.83,44076.0,89.4369,89.4996,89.419,89.4369,44076.0
2021-05-27 10:10:00,99.83,99.9,99.83,99.88,37492.0,89.4369,89.4996,89.4369,89.4817,37492.0
2021-05-27 10:15:00,99.88,99.91,99.82,99.83,56109.0,89.4817,89.5085,89.4279,89.4369,56109.0
2021-05-27 10:20:00,99.83,99.87,99.79,99.81,40274.0,89.4369,89.4727,89.401,89.419,40274.0
2021-05-27 10:25:00,99.81,99.87,99.79,99.85,50236.0,89.419,89.4727,89.401,89.4548,50236.0
2021-05-27 10:30:00,99.85,99.86,99.78,99.78,64767.0,89.4548,89.4638,89.3921,89.3921,64767.0
2021-05-27 10:35:00,99.79,99.83,99.78,99.79,35282.0,89.401,89.4369,89.3921,89.401,35282.0
2021-05-27 10:40:00,99.78,99.88,99.75,99.88,40757.0,89.3921,89.4817,89.3652,89.4817,40757.0
2021-05-27 10:45:00,99.88,99.93,99.87,99.89,52205.0,89.4817,89.5265,89.4727,89.4906,52205.0
2021-05-27 10:50:00,99.89,99.96,99.78,99.94,67798.0,89.4906,89.5533,89.3921,89.5354,67798.0
2021-05-27 10:55:00,99.95,99.95,99.83,99.86,56743.0,89.5444,89.5444,89.4369,89.4638,56743.0
2021-05-27 11:00:00,99.87,99.87,99.74,99.74,34005.0,89.4727,89.4727,89.3562,89.3562,34005.0
2021-05-27 11:05:00,99.75,99.81,99.73,99.75,30603.0,89.3652,89.419,89.3473,89.3652,30603.0
2021-05-27 11:10:00,99.75,99.77,99.71,99.76,68955.0,89.3652,89.3831,89.3294,89.3742,68955.0
2021-05-27 11:15:00,99.77,99.78,99.74,99.77,37336.0,89.3831,89.3921,89.3562,89.3831,37336.0
2021-05-27 11:20:00,99.77,99.77,99.7,99.76,29769.0,89.3831,89.3831,89.3204,89.3742,29769.0
2021-05-27 11:25:00,99.77,99.79,99.74,99.75,50542.0,89.3831,89.401,89.3562,89.3652,50542.0
2021-05-27 11:30:00,99.73,99.82,99.7,99.8,57650.0,89.3473,89.4279,89.3204,89.41,57650.0
2021-05-27 11:35:00,99.79,99.82,99.75,99.75,41705.0,89.401,89.4279,89.3652,89.3652,41705.0
2021-05-27 11:40:00,99.75,99.8,99.71,99.75,47066.0,89.3652,89.41,89.3294,89.3652,47066.0
2021-05-27 11:45:00,99.73,99.79,99.72,99.77,57811.0,89.3473,89.401,89.3383,89.3831,57811.0
2021-05-27 11:50:00,99.77,99.81,99.76,99.8,52830.0,89.3831,89.419,89.3742,89.41,52830.0
2021-05-27 11:55:00,99.81,99.91,99.8,99.9,46266.0,89.419,89.5085,89.41,89.4996,46266.0
2021-05-27 12:00:00,99.89,99.9,99.8,99.81,41803.0,89.4906,89.4996,89.41,89.419,41803.0
2021-05-27 12:05:00,99.81,99.83,99.78,99.81,31535.0,89.419,89.4369,89.3921,89.419,31535.0
2021-05-27 12:10:00,99.81,99.87,99.81,99.87,40133.0,89.419,89.4727,89.419,89.4727,40133.0
2021-05-27 12:15:00,99.87,99.93,99.86,99.91,38850.0,89.4727,89.5265,89.4638,89.5085,38850.0
2021-05-27 12:20:00,99.91,99.95,99.91,99.95,32813.0,89.5085,89.5444,89.5085,89.5444,32813.0
2021-05-27 12:25:00,99.93,99.95,99.9,99.93,37627.0,89.5265,89.5444,89.4996,89.5265,37627.0
2021-05-27 12:30:00,99.93,100.01,99.91,100.0,44979.0,89.5265,89.5981,89.5085,89.5892,44979.0
2021-05-27 12:35:00,100.0,100.0,99.95,99.96,40699.0,89.5892,89.5892,89.5444,89.5533,40699.0
2021-05-27 12:40:00,99.96,99.97,99.93,99.96,40680.0,89.5533,89.5623,89.5265,89.5533,40680.0
2021-05-27 12:45:00,99.96,99.98,99.93,99.98,44304.0,89.5533,89.5713,89.5265,89.5713,44304.0
2021-05-27 12:50:00,99.98,100.0,99.96,99.97,33256.0,89.5713,89.5892,89.5533,89.5623,33256.0
2021-05-27 12:55:00,99.97,99.98,99.94,99.95,63635.0,89.5623,89.5713,89.5354,89.5444,63635.0
2021-05-27 13:00:00,99.96,99.99,99.94,99.95,28193.0,89.5533,89.5802,89.5354,89.5444,28193.0
2021-05-27 13:05:00,99.95,100.0,99.93,99.99,42180.0,89.5444,89.5892,89.5265,89.5802,42180.0
2021-05-27 13:10:00,99.99,100.01,99.97,99.99,37358.0,89.5802,89.5981,89.5623,89.5802,37358.0
2021-05-27 13:15:00,99.99,99.99,99.93,99.94,49427.0,89.5802,89.5802,89.5265,89.5354,49427.0
2021-05-27 13:20:00,99.93,99.95,99.91,99.94,63198.0,89.5265,89.5444,89.5085,89.5354,63198.0
2021-05-27 13:25:00,99.94,99.95,99.91,99.92,40298.0,89.5354,89.5444,89.5085,89.5175,40298.0
2021-05-27 13:30:00,99.91,99.94,99.9,99.92,48361.0,89.5085,89.5354,89.4996,89.5175,48361.0
2021-05-27 13:35:00,99.92,99.95,99.84,99.89,96069.0,89.5175,89.5444,89.4458,89.4906,96069.0
2021-05-27 13:40:00,99.89,99.93,99.87,99.92,46111.0,89.4906,89.5265,89.4727,89.5175,46111.0
2021-05-27 13:45:00,99.91,99.97,99.9,99.95,39879.0,89.5085,89.5623,89.4996,89.5444,39879.0
2021-05-27 13:50:00,99.94,99.98,99.94,99.96,31836.0,89.5354,89.5713,89.5354,89.5533,31836.0
2021-05-27 13:55:00,99.96,99.99,99.94,99.96,40267.0,89.5533,89.5802,89.5354,89.5533,40267.0
2021-05-27 14:00:00,99.95,99.96,99.9,99.91,71983.0,89.5444,89.5533,89.4996,89.5085,71983.0
2021-05-27 14:05:00,99.91,99.92,99.88,99.91,40036.0,89.5085,89.5175,89.4817,89.5085,40036.0
2021-05-27 14:10:00,99.91,99.91,99.79,99.81,68290.0,89.5085,89.5085,89.401,89.419,68290.0
2021-05-27 14:15:00,99.81,99.85,99.8,99.84,33690.0,89.419,89.4548,89.41,89.4458,33690.0
2021-05-27 14:20:00,99.84,99.85,99.79,99.8,37497.0,89.4458,89.4548,89.401,89.41,37497.0
2021-05-27 14:25:00,99.8,99.87,99.78,99.87,45973.0,89.41,89.4727,89.3921,89.4727,45973.0
2021-05-27 14:30:00,99.87,99.87,99.8,99.81,37563.0,89.4727,89.4727,89.41,89.419,37563.0
2021-05-27 14:35:00,99.81,99.81,99.73,99.75,58652.0,89.419,89.419,89.3473,89.3652,58652.0
2021-05-27 14:40:00,99.75,99.8,99.72,99.78,60639.0,89.3652,89.41,89.3383,89.3921,60639.0
2021-05-27 14:45:00,99.77,99.8,99.76,99.77,50821.0,89.3831,89.41,89.3742,89.3831,50821.0
2021-05-27 14:50:00,99.77,99.79,99.74,99.78,63403.0,89.3831,89.401,89.3562,89.3921,63403.0
2021-05-27 14:55:00,99.78,99.82,99.76,99.8,52498.0,89.3921,89.4279,89.3742,89.41,52498.0
2021-05-27 15:00:00,99.79,99.79,99.72,99.73,101886.0,89.401,89.401,89.3383,89.3473,101886.0
2021-05-27 15:05:00,99.73,99.74,99.67,99.74,98811.0,89.3473,89.3562,89.2935,89.3562,98811.0
2021-05-27 15:10:00,99.73,99.77,99.7,99.75,98792.0,89.3473,89.3831,89.3204,89.3652,98792.0
2021-05-27 15:15:00,99.75,99.77,99.72,99.73,76779.0,89.3652,89.3831,89.3383,89.3473,76779.0
2021-05-27 15:20:00,99.73,99.74,99.63,99.65,90486.0,89.3473,89.3562,89.2577,89.2756,90486.0
2021-05-27 15:25:00,99.64,99.64,99.6,99.61,103575.0,89.2667,89.2667,89.2308,89.2398,103575.0
2021-05-27 15:30:00,99.62,99.63,99.51,99.59,109438.0,89.2487,89.2577,89.1502,89.2219,109438.0
2021-05-27 15:35:00,99.59,99.62,99.46,99.47,162579.0,89.2219,89.2487,89.1054,89.1144,162579.0
2021-05-27 15:40:00,99.46,99.5,99.42,99.48,224976.0,89.1054,89.1412,89.0696,89.1233,224976.0
2021-05-27 15:45:00,99.47,99.56,99.47,99.56,338468.0,89.1144,89.195,89.1144,89.195,338468.0
2021-05-27 15:50:00,99.56,99.56,99.41,99.42,509682.0,89.195,89.195,89.0606,89.0696,509682.0
2021-05-27 15:55:00,99.42,99.56,99.35,99.46,1254419.0,89.0696,89.195,89.0068,89.1054,1254419.0
2021-05-28 09:30:00,100.06,100.06,99.78,99.94,106034.0,89.6429,89.6429,89.3921,89.5354,106034.0
2021-05-28 09:35:00,99.94,100.07,99.9,100.02,36004.0,89.5354,89.6519,89.4996,89.6071,36004.0
2021-05-28 09:40:00,100.03,100.05,99.92,100.03,34884.0,89.6161,89.634,89.5175,89.6161,34884.0
2021-05-28 09:45:00,100.02,100.1,99.99,100.01,30659.0,89.6071,89.6788,89.5802,89.5981,30659.0
2021-05-28 09:50:00,100.01,100.12,99.99,100.07,26683.0,89.5981,89.6967,89.5802,89.6519,26683.0
2021-05-28 09:55:00,100.07,100.11,100.0,100.11,30409.0,89.6519,89.6877,89.5892,89.6877,30409.0
2021-05-28 10:00:00,100.1,100.13,100.06,100.06,38209.0,89.6788,89.7056,89.6429,89.6429,38209.0
2021-05-28 10:05:00,100.08,100.17,100.07,100.15,61075.0,89.6608,89.7415,89.6519,89.7236,61075.0
2021-05-28 10:10:00,100.15,100.25,100.14,100.22,96219.0,89.7236,89.8131,89.7146,89.7863,96219.0
2021-05-28 10:15:00,100.22,100.28,100.16,100.18,132187.0,89.7863,89.84,89.7325,89.7504,132187.0
2021-05-28 10:20:00,100.18,100.19,100.11,100.11,85297.0,89.7504,89.7594,89.6877,89.6877,85297.0
2021-05-28 10:25:00,100.11,100.11,100.02,100.03,60695.0,89.6877,89.6877,89.6071,89.6161,60695.0
2021-05-28 10:30:00,100.03,100.15,100.01,100.15,95849.0,89.6161,89.7236,89.5981,89.7236,95849.0
2021-05-28 10:35:00,100.16,100.21,100.15,100.16,84780.0,89.7325,89.7773,89.7236,89.7325,84780.0
2021-05-28 10:40:00,100.16,100.22,100.13,100.19,86106.0,89.7325,89.7863,89.7056,89.7594,86106.0
2021-05-28 10:45:00,100.19,100.2,100.09,100.1,90207.0,89.7594,89.7684,89.6698,89.6788,90207.0
2021-05-28 10:50:00,100.11,100.14,100.09,100.14,63395.0,89.6877,89.7146,89.6698,89.7146,63395.0
2021-05-28 10:55:00,100.13,100.17,100.09,100.15,57744.0,89.7056,89.7415,89.6698,89.7236,57744.0
2021-05-28 11:00:00,100.15,100.16,100.03,100.06,65712.0,89.7236,89.7325,89.6161,89.6429,65712.0
2021-05-28 11:05:00,100.06,100.14,100.06,100.09,55919.0,89.6429,89.7146,89.6429,89.6698,55919.0
2021-05-28 11:10:00,100.09,100.11,100.08,100.1,35791.0,89.6698,89.6877,89.6608,89.6788,35791.0
2021-05-28 11:15:00,100.09,100.15,100.09,100.13,39175.0,89.6698,89.7236,89.6698,89.7056,39175.0
2021-05-28 11:20:00,100.14,100.17,100.13,100.16,60867.0,89.7146,89.7415,89.7056,89.7325,60867.0
2021-05-28 11:25:00,100.15,100.18,100.11,100.17,54396.0,89.7236,89.7504,89.6877,89.7415,54396.0
2021-05-28 11:30:00,100.17,100.23,100.16,100.17,75914.0,89.7415,89.7952,89.7325,89.7415,75914.0
2021-05-28 11:35:00,100.18,100.25,100.17,100.24,58537.0,89.7504,89.8131,89.7415,89.8042,58537.0
2021-05-28 11:40:00,100.24,100.27,100.23,100.27,47499.0,89.8042,89.8311,89.7952,89.8311,47499.0
2021-05-28 11:45:00,100.26,100.26,100.17,100.2,74047.0,89.8221,89.8221,89.7415,89.7684,74047.0
2021-05-28 11:50:00,100.19,100.22,100.18,100.21,87480.0,89.7594,89.7863,89.7504,89.7773,87480.0
2021-05-28 11:55:00,100.22,100.23,100.2,100.2,35300.0,89.7863,89.7952,89.7684,89.7684,35300.0
2021-05-28 12:00:00,100.19,100.2,100.15,100.18,38397.0,89.7594,89.7684,89.7236,89.7504,38397.0
2021-05-28 12:05:00,100.18,100.22,100.16,100.17,33108.0,89.7504,89.7863,89.7325,89.7415,33108.0
2021-05-28 12:10:00,100.17,100.22,100.16,100.2,54146.0,89.7415,89.7863,89.7325,89.7684,54146.0
2021-05-28 12:15:00,100.2,100.22,100.17,100.18,31784.0,89.7684,89.7863,89.7415,89.7504,31784.0
2021-05-28 12:20:00,100.19,100.2,100.14,100.17,28645.0,89.7594,89.7684,89.7146,89.7415,28645.0
2021-05-28 12:25:00,100.17,100.22,100.16,100.2,35274.0,89.7415,89.7863,89.7325,89.7684,35274.0
2021-05-28 12:30:00,100.2,100.2,100.18,100.19,32141.0,89.7684,89.7684,89.7504,89.7594,32141.0
2021-05-28 12:35:00,100.19,100.19,100.11,100.11,34530.0,89.7594,89.7594,89.6877,89.6877,34530.0
2021-05-28 12:40:00,100.11,100.12,100.05,100.06,37067.0,89.6877,89.6967,89.634,89.6429,37067.0
2021-05-28 12:45:00,100.06,100.08,99.99,100.04,83308.0,89.6429,89.6608,89.5802,89.625,83308.0
2021-05-28 12:50:00,100.04,100.06,100.01,100.03,32103.0,89.625,89.6429,89.5981,89.6161,32103.0
2021-05-28 12:55:00,100.04,100.04,100.0,100.02,36589.0,89.625,89.625,89.5892,89.6071,36589.0
2021-05-28 13:00:00,100.02,100.07,100.01,100.06,40001.0,89.6071,89.6519,89.5981,89.6429,40001.0
2021-05-28 13:05:00,100.06,100.07,100.02,100.06,32899.0,89.6429,89.6519,89.6071,89.6429,32899.0
2021-05-28 13:10:00,100.06,100.08,100.04,100.07,39517.0,89.6429,89.6608,89.625,89.6519,39517.0
2021-05-28 13:15:00,100.07,100.13,100.06,100.13,21958.0,89.6519,89.7056,89.6429,89.7056,21958.0
2021-05-28 13:20:00,100.13,100.14,100.1,100.13,47836.0,89.7056,89.7146,89.6788,89.7056,47836.0
2021-05-28 13:25:00,100.13,100.17,100.12,100.16,41137.0,89.7056,89.7415,89.6967,89.7325,41137.0
2021-05-28 13:30:00,100.15,100.21,100.15,100.2,68456.0,89.7236,89.7773,89.7236,89.7684,68456.0
2021-05-28 13:35:00,100.2,100.23,100.18,100.19,53874.0,89.7684,89.7952,89.7504,89.7594,53874.0
2021-05-28 13:40:00,100.19,100.24,100.15,100.24,40480.0,89.7594,89.8042,89.7236,89.8042,40480.0
2021-05-28 13:45:00,100.24,100.31,100.22,100.3,66794.0,89.8042,89.8669,89.7863,89.8579,66794.0
2021-05-28 13:50:00,100.3,100.34,100.26,100.33,64135.0,89.8579,89.8938,89.8221,89.8848,64135.0
2021-05-28 13:55:00,100.34,100.36,100.33,100.35,79311.0,89.8938,89.9117,89.8848,89.9027,79311.0
2021-05-28 14:00:00,100.36,100.37,100.34,100.37,74349.0,89.9117,89.9207,89.8938,89.9207,74349.0
2021-05-28 14:05:00,100.36,100.4,100.35,100.38,50976.0,89.9117,89.9475,89.9027,89.9296,50976.0
2021-05-28 14:10:00,100.38,100.41,100.3,100.3,78309.0,89.9296,89.9565,89.8579,89.8579,78309.0
2021-05-28 14:15:00,100.3,100.31,100.25,100.26,95420.0,89.8579,89.8669,89.8131,89.8221,95420.0
2021-05-28 14:20:00,100.26,100.29,100.23,100.28,72941.0,89.8221,89.849,89.7952,89.84,72941.0
2021-05-28 14:25:00,100.29,100.31,100.25,100.27,65560.0,89.849,89.8669,89.8131,89.8311,65560.0
2021-05-28 14:30:00,100.27,100.28,100.23,100.26,58970.0,89.8311,89.84,89.7952,89.8221,58970.0
2021-05-28 14:35:00,100.26,100.3,100.25,100.29,76786.0,89.8221,89.8579,89.8131,89.849,76786.0
2021-05-28 14:40:00,100.29,100.33,100.27,100.32,55360.0,89.849,89.8848,89.8311,89.8759,55360.0
2021-05-28 14:45:00,100.33,100.33,100.28,100.33,74057.0,89.8848,89.8848,89.84,89.8848,74057.0
2021-05-28 14:50:00,100.33,100.33,100.28,100.3,67262.0,89.8848,89.8848,89.84,89.8579,67262.0
2021-05-28 14:55:00,100.31,100.32,100.28,100.3,68798.0,89.8669,89.8759,89.84,89.8579,68798.0
2021-05-28 15:00:00,100.3,100.38,100.3,100.38,65794.0,89.8579,89.9296,89.8579,89.9296,65794.0
2021-05-28 15:05:00,100.37,100.41,100.34,100.41,71151.0,89.9207,89.9565,89.8938,89.9565,71151.0
2021-05-28 15:10:00,100.41,100.41,100.36,100.37,120094.0,89.9565,89.9565,89.9117,89.9207,120094.0
2021-05-28 15:15:00,100.37,100.39,100.32,100.32,135539.0,89.9207,89.9386,89.8759,89.8759,135539.0
2021-05-28 15:20:00,100.33,100.34,100.29,100.3,85373.0,89.8848,89.8938,89.849,89.8579,85373.0
2021-05-28 15:25:00,100.3,100.31,100.27,100.29,154589.0,89.8579,89.8669,89.8311,89.849,154589.0
2021-05-28 15:30:00,100.29,100.41,100.26,100.37,177501.0,89.849,89.9565,89.8221,89.9207,177501.0
2021-05-28 15:35:00,100.38,100.47,100.36,100.4,178613.0,89.9296,90.0102,89.9117,89.9475,178613.0
2021-05-28 15:40:00,100.4,100.4,100.31,100.36,221974.0,89.9475,89.9475,89.8669,89.9117,221974.0
2021-05-28 15:45:00,100.36,100.41,100.34,100.41,190200.0,89.9117,89.9565,89.8938,89.9565,190200.0
2021-05-28 15:50:00,100.41,100.42,100.25,100.28,368754.0,89.9565,89.9655,89.8131,89.84,368754.0
2021-05-28 15:55:00,100.28,100.29,100.13,100.19,919612.0,89.84,89.849,89.7056,89.7594,919612.0
2021-06-01 09:30:00,100.67,100.67,100.28,100.44,150296.0,90.1894,90.1894,89.84,89.9834,150296.0
2021-06-01 09:35:00,100.43,100.58,100.4,100.53,83516.0,89.9744,90.1088,89.9475,90.064,83516.0
2021-06-01 09:40:00,100.54,100.58,100.37,100.38,56121.0,90.073,90.1088,89.9207,89.9296,56121.0
2021-06-01 09:45:00,100.38,100.41,100.32,100.34,34206.0,89.9296,89.9565,89.8759,89.8938,34206.0
2021-06-01 09:50:00,100.36,100.49,100.35,100.47,42070.0,89.9117,90.0282,89.9027,90.0102,42070.0
2021-06-01 09:55:00,100.47,100.58,100.46,100.56,58106.0,90.0102,90.1088,90.0013,90.0909,58106.0
2021-06-01 10:00:00,100.58,100.79,100.58,100.77,112415.0,90.1088,90.2969,90.1088,90.279,112415.0
2021-06-01 10:05:00,100.77,100.78,100.73,100.78,50331.0,90.279,90.288,90.2432,90.288,50331.0
2021-06-01 10:10:00,100.78,100.78,100.64,100.76,54311.0,90.288,90.288,90.1625,90.2701,54311.0
2021-06-01 10:15:00,100.76,100.76,100.53,100.58,67648.0,90.2701,90.2701,90.064,90.1088,67648.0
2021-06-01 10:20:00,100.58,100.63,100.51,100.62,36145.0,90.1088,90.1536,90.0461,90.1446,36145.0
2021-06-01 10:25:00,100.61,100.65,100.6,100.64,36463.0,90.1357,90.1715,90.1267,90.1625,36463.0
2021-06-01 10:30:00,100.65,100.65,100.55,100.58,46653.0,90.1715,90.1715,90.0819,90.1088,46653.0
2021-06-01 10:35:00,100.59,100.63,100.53,100.61,41259.0,90.1178,90.1536,90.064,90.1357,41259.0
2021-06-01 10:40:00,100.6,100.73,100.6,100.71,27702.0,90.1267,90.2432,90.1267,90.2253,27702.0
2021-06-01 10:45:00,100.7,100.81,100.7,100.77,62575.0,90.2163,90.3148,90.2163,90.279,62575.0
2021-06-01 10:50:00,100.77,100.93,100.76,100.93,60883.0,90.279,90.4224,90.2701,90.4224,60883.0
2021-06-01 10:55:00,100.92,100.99,100.9,100.99,31797.0,90.4134,90.4761,90.3955,90.4761,31797.0
2021-06-01 11:00:00,100.98,101.05,100.89,100.9,81627.0,90.4671,90.5299,90.3865,90.3955,81627.0
2021-06-01 11:05:00,100.9,100.9,100.8,100.85,49499.0,90.3955,90.3955,90.3059,90.3507,49499.0
2021-06-01 11:10:00,100.86,100.93,100.85,100.9,29310.0,90.3596,90.4224,90.3507,90.3955,29310.0
2021-06-01 11:15:00,100.91,100.91,100.81,100.84,39868.0,90.4044,90.4044,90.3148,90.3417,39868.0
2021-06-01 11:20:00,100.84,100.92,100.83,100.91,26267.0,90.3417,90.4134,90.3328,90.4044,26267.0
2021-06-01 11:25:00,100.92,100.95,100.88,100.93,41337.0,90.4134,90.4403,90.3776,90.4224,41337.0
2021-06-01 11:30:00,100.93,100.96,100.88,100.96,27888.0,90.4224,90.4492,90.3776,90.4492,27888.0
2021-06-01 11:35:00,100.95,101.08,100.95,101.08,32758.0,90.4403,90.5567,90.4403,90.5567,32758.0
2021-06-01 11:40:00,101.08,101.1,101.04,101.07,27643.0,90.5567,90.5747,90.5209,90.5478,27643.0
2021-06-01 11:45:00,101.07,101.08,101.02,101.06,27558.0,90.5478,90.5567,90.503,90.5388,27558.0
2021-06-01 11:50:00,101.05,101.1,101.04,101.08,13501.0,90.5299,90.5747,90.5209,90.5567,13501.0
2021-06-01 11:55:00,101.08,101.14,101.08,101.12,29322.0,90.5567,90.6105,90.5567,90.5926,29322.0
2021-06-01 12:00:00,101.11,101.13,101.03,101.1,211161.0,90.5836,90.6015,90.5119,90.5747,211161.0
2021-06-01 12:05:00,101.1,101.19,101.08,101.17,110221.0,90.5747,90.6553,90.5567,90.6374,110221.0
2021-06-01 12:10:00,101.17,101.2,101.14,101.19,29467.0,90.6374,90.6642,90.6105,90.6553,29467.0
2021-06-01 12:15:00,101.19,101.21,101.14,101.16,44722.0,90.6553,90.6732,90.6105,90.6284,44722.0
2021-06-01 12:20:00,101.17,101.22,101.14,101.21,31511.0,90.6374,90.6822,90.6105,90.6732,31511.0
2021-06-01 12:25:00,101.2,101.2,101.15,101.16,20945.0,90.6642,90.6642,90.6195,90.6284,20945.0
2021-06-01 12:30:00,101.16,101.18,101.14,101.14,28188.0,90.6284,90.6463,90.6105,90.6105,28188.0
2021-06-01 12:35:00,101.14,101.17,101.09,101.14,36825.0,90.6105,90.6374,90.5657,90.6105,36825.0
2021-06-01 12:40:00,101.14,101.2,101.14,101.16,32706.0,90.6105,90.6642,90.6105,90.6284,32706.0
2021-06-01 12:45:00,101.16,101.2,101.14,101.17,48426.0,90.6284,90.6642,90.6105,90.6374,48426.0
2021-06-01 12:50:00,101.16,101.16,101.07,101.12,35834.0,90.6284,90.6284,90.5478,90.5926,35834.0
2021-06-01 12:55:00,101.12,101.12,101.09,101.11,19847.0,90.5926,90.5926,90.5657,90.5836,19847.0
2021-06-01 13:00:00,101.1,101.11,101.07,101.09,17379.0,90.5747,90.5836,90.5478,90.5657,17379.0
2021-06-01 13:05:00,101.08,101.1,101.04,101.09,31585.0,90.5567,90.5747,90.5209,90.5657,31585.0
2021-06-01 13:10:00,101.09,101.1,101.03,101.03,21093.0,90.5657,90.5747,90.5119,90.5119,21093.0
2021-06-01 13:15:00,101.03,101.04,100.99,101.0,12832.0,90.5119,90.5209,90.4761,90.4851,12832.0
2021-06-01 13:20:00,100.99,101.01,100.96,101.0,15443.0,90.4761,90.494,90.4492,90.4851,15443.0
2021-06-01 13:25:00,101.01,101.04,100.98,101.02,13687.0,90.494,90.5209,90.4671,90.503,13687.0
2021-06-01 13:30:00,101.02,101.06,101.0,101.05,20368.0,90.503,90.5388,90.4851,90.5299,20368.0
2021-06-01 13:35:00,101.05,101.07,101.03,101.06,25268.0,90.5299,90.5478,90.5119,90.5388,25268.0
2021-06-01 13:40:00,101.06,101.06,101.02,101.03,52155.0,90.5388,90.5388,90.503,90.5119,52155.0
2021-06-01 13:45:00,101.04,101.06,101.01,101.02,17181.0,90.5209,90.5388,90.494,90.503,17181.0
2021-06-01 13:50:00,101.02,101.03,100.93,100.93,54208.0,90.503,90.5119,90.4224,90.4224,54208.0
2021-06-01 13:55:00,100.94,101.01,100.94,101.01,9330.0,90.4313,90.494,90.4313,90.494,9330.0
2021-06-01 14:00:00,101.0,101.06,100.98,101.04,14983.0,90.4851,90.5388,90.4671,90.5209,14983.0
2021-06-01 14:05:00,101.04,101.06,101.0,101.04,58949.0,90.5209,90.5388,90.4851,90.5209,58949.0
2021-06-01 14:10:00,101.05,101.12,101.05,101.12,73575.0,90.5299,90.5926,90.5299,90.5926,73575.0
2021-06-01 14:15:00,101.12,101.19,101.11,101.18,43972.0,90.5926,90.6553,90.5836,90.6463,43972.0
2021-06-01 14:20:00,101.17,101.26,101.17,101.26,53840.0,90.6374,90.718,90.6374,90.718,53840.0
2021-06-01 14:25:00,101.26,101.33,101.25,101.33,39305.0,90.718,90.7807,90.709,90.7807,39305.0
2021-06-01 14:30:00,101.33,101.34,101.27,101.33,66344.0,90.7807,90.7897,90.727,90.7807,66344.0
2021-06-01 14:35:00,101.33,101.4,101.33,101.38,43280.0,90.7807,90.8434,90.7807,90.8255,43280.0
2021-06-01 14:40:00,101.39,101.39,101.33,101.36,98508.0,90.8345,90.8345,90.7807,90.8076,98508.0
2021-06-01 14:45:00,101.37,101.42,101.37,101.42,39150.0,90.8165,90.8613,90.8165,90.8613,39150.0
2021-06-01 14:50:00,101.42,101.44,101.4,101.41,55477.0,90.8613,90.8793,90.8434,90.8524,55477.0
2021-06-01 14:55:00,101.41,101.49,101.4,101.48,39482.0,90.8524,90.9241,90.8434,90.9151,39482.0
2021-06-01 15:00:00,101.48,101.49,101.44,101.49,51917.0,90.9151,90.9241,90.8793,90.9241,51917.0
2021-06-01 15:05:00,101.49,101.53,101.44,101.46,242470.0,90.9241,90.9599,90.8793,90.8972,242470.0
2021-06-01 15:10:00,101.45,101.52,101.44,101.52,154563.0,90.8882,90.9509,90.8793,90.9509,154563.0
2021-06-01 15:15:00,101.53,101.54,101.5,101.52,130291.0,90.9599,90.9688,90.933,90.9509,130291.0
2021-06-01 15:20:00,101.53,101.69,101.52,101.67,327373.0,90.9599,91.1032,90.9509,91.0853,327373.0
2021-06-01 15:25:00,101.67,101.79,101.65,101.77,394674.0,91.0853,91.1928,91.0674,91.1749,394674.0
2021-06-01 15:30:00,101.77,101.78,101.46,101.52,268051.0,91.1749,91.1839,90.8972,90.9509,268051.0
2021-06-01 15:35:00,101.53,101.67,101.52,101.64,371935.0,90.9599,91.0853,90.9509,91.0584,371935.0
2021-06-01 15:40:00,101.64,101.69,101.62,101.66,206501.0,91.0584,91.1032,91.0405,91.0764,206501.0
2021-06-01 15:45:00,101.66,101.75,101.65,101.74,493543.0,91.0764,91.157,91.0674,91.148,493543.0
2021-06-01 15:50:00,101.74,101.85,101.73,101.8,592214.0,91.148,91.2466,91.1391,91.2018,592214.0
2021-06-01 15:55:00,101.8,101.8,101.65,101.8,942226.0,91.2018,91.2018,91.0674,91.2018,942226.0
2021-06-02 09:30:00,102.22,102.22,101.94,102.12,89693.0,91.5781,91.5781,91.3272,91.4885,89693.0
2021-06-02 09:35:00,102.12,102.12,101.98,101.98,105289.0,91.4885,91.4885,91.363,91.363,105289.0
2021-06-02 09:40:00,101.98,102.02,101.79,101.84,98314.0,91.363,91.3989,91.1928,91.2376,98314.0
2021-06-02 09:45:00,101.84,101.98,101.78,101.97,85461.0,91.2376,91.363,91.1839,91.3541,85461.0
2021-06-02 09:50:00,101.96,102.04,101.87,101.88,67366.0,91.3451,91.4168,91.2645,91.2735,67366.0
2021-06-02 09:55:00,101.88,101.98,101.88,101.96,69369.0,91.2735,91.363,91.2735,91.3451,69369.0
2021-06-02 10:00:00,101.97,102.1,101.96,102.09,173867.0,91.3541,91.4705,91.3451,91.4616,173867.0
2021-06-02 10:05:00,102.09,102.22,102.09,102.19,159798.0,91.4616,91.5781,91.4616,91.5512,159798.0
2021-06-02 10:10:00,102.2,102.28,102.17,102.25,169479.0,91.5601,91.6318,91.5333,91.6049,169479.0
2021-06-02 10:15:00,102.26,102.28,102.14,102.14,117315.0,91.6139,91.6318,91.5064,91.5064,117315.0
2021-06-02 10:20:00,102.14,102.23,102.1,102.21,114350.0,91.5064,91.587,91.4705,91.5691,114350.0
2021-06-02 10:25:00,102.22,102.25,102.19,102.2,124279.0,91.5781,91.6049,91.5512,91.5601,124279.0
2021-06-02 10:30:00,102.2,102.28,102.13,102.26,137592.0,91.5601,91.6318,91.4974,91.6139,137592.0
2021-06-02 10:35:00,102.25,102.26,102.13,102.17,100575.0,91.6049,91.6139,91.4974,91.5333,100575.0
2021-06-02 10:40:00,102.17,102.22,102.11,102.17,99095.0,91.5333,91.5781,91.4795,91.5333,99095.0
2021-06-02 10:45:00,102.17,102.28,102.17,102.27,96121.0,91.5333,91.6318,91.5333,91.6228,96121.0
2021-06-02 10:50:00,102.27,102.27,102.2,102.23,115028.0,91.6228,91.6228,91.5601,91.587,115028.0
2021-06-02 10:55:00,102.23,102.29,102.21,102.28,101851.0,91.587,91.6408,91.5691,91.6318,101851.0
2021-06-02 11:00:00,102.29,102.35,102.27,102.27,178905.0,91.6408,91.6945,91.6228,91.6228,178905.0
2021-06-02 11:05:00,102.27,102.33,102.24,102.32,128138.0,91.6228,91.6766,91.596,91.6676,128138.0
2021-06-02 11:10:00,102.32,102.38,102.32,102.38,117516.0,91.6676,91.7214,91.6676,91.7214,117516.0
2021-06-02 11:15:00,102.37,102.42,102.36,102.4,74394.0,91.7124,91.7572,91.7035,91.7393,74394.0
2021-06-02 11:20:00,102.4,102.43,102.36,102.43,104608.0,91.7393,91.7662,91.7035,91.7662,104608.0
2021-06-02 11:25:00,102.43,102.47,102.41,102.44,110215.0,91.7662,91.802,91.7483,91.7752,110215.0
2021-06-02 11:30:00,102.44,102.45,102.39,102.42,102319.0,91.7752,91.7841,91.7304,91.7572,102319.0
2021-06-02 11:35:00,102.43,102.48,102.41,102.48,160460.0,91.7662,91.811,91.7483,91.811,160460.0
2021-06-02 11:40:00,102.48,102.49,102.42,102.44,72453.0,91.811,91.8199,91.7572,91.7752,72453.0
2021-06-02 11:45:00,102.44,102.46,102.35,102.38,105544.0,91.7752,91.7931,91.6945,91.7214,105544.0
2021-06-02 11:50:00,102.38,102.42,102.38,102.4,83359.0,91.7214,91.7572,91.7214,91.7393,83359.0
2021-06-02 11:55:00,102.39,102.43,102.36,102.4,78797.0,91.7304,91.7662,91.7035,91.7393,78797.0
2021-06-02 12:00:00,102.41,102.42,102.39,102.41,73457.0,91.7483,91.7572,91.7304,91.7483,73457.0
2021-06-02 12:05:00,102.41,102.46,102.4,102.43,70136.0,91.7483,91.7931,91.7393,91.7662,70136.0
2021-06-02 12:10:00,102.42,102.44,102.4,102.44,51142.0,91.7572,91.7752,91.7393,91.7752,51142.0
2021-06-02 12:15:00,102.46,102.47,102.4,102.44,47116.0,91.7931,91.802,91.7393,91.7752,47116.0
2021-06-02 12:20:00,102.44,102.49,102.44,102.48,60608.0,91.7752,91.8199,91.7752,91.811,60608.0
2021-06-02 12:25:00,102.48,102.56,102.47,102.56,80233.0,91.811,91.8827,91.802,91.8827,80233.0
2021-06-02 12:30:00,102.55,102.6,102.52,102.6,66760.0,91.8737,91.9185,91.8468,91.9185,66760.0
2021-06-02 12:35:00,102.59,102.64,102.57,102.62,87401.0,91.9095,91.9543,91.8916,91.9364,87401.0
2021-06-02 12:40:00,102.61,102.65,102.61,102.62,60523.0,91.9275,91.9633,91.9275,91.9364,60523.0
2021-06-02 12:45:00,102.62,102.69,102.62,102.69,64880.0,91.9364,91.9991,91.9364,91.9991,64880.0
2021-06-02 12:50:00,102.68,102.72,102.68,102.72,49858.0,91.9902,92.026,91.9902,92.026,49858.0
2021-06-02 12:55:00,102.72,102.76,102.71,102.75,52698.0,92.026,92.0618,92.017,92.0529,52698.0
2021-06-02 13:00:00,102.76,102.78,102.73,102.75,80257.0,92.0618,92.0798,92.035,92.0529,80257.0
2021-06-02 13:05:00,102.75,102.78,102.74,102.76,56925.0,92.0529,92.0798,92.0439,92.0618,56925.0
2021-06-02 13:10:00,102.77,102.81,102.77,102.79,74436.0,92.0708,92.1066,92.0708,92.0887,74436.0
2021-06-02 13:15:00,102.8,102.82,102.79,102.8,50522.0,92.0977,92.1156,92.0887,92.0977,50522.0
2021-06-02 13:20:00,102.79,102.8,102.69,102.7,57816.0,92.0887,92.0977,91.9991,92.0081,57816.0
2021-06-02 13:25:00,102.7,102.82,102.7,102.81,48077.0,92.0081,92.1156,92.0081,92.1066,48077.0
2021-06-02 13:30:00,102.81,102.83,102.79,102.83,54899.0,92.1066,92.1245,92.0887,92.1245,54899.0
2021-06-02 13:35:00,102.84,102.85,102.8,102.81,39928.0,92.1335,92.1425,92.0977,92.1066,39928.0
2021-06-02 13:40:00,102.82,102.82,102.77,102.79,54034.0,92.1156,92.1156,92.0708,92.0887,54034.0
2021-06-02 13:45:00,102.79,102.83,102.78,102.8,86566.0,92.0887,92.1245,92.0798,92.0977,86566.0
2021-06-02 13:50:00,102.8,102.84,102.78,102.82,66283.0,92.0977,92.1335,92.0798,92.1156,66283.0
2021-06-02 13:55:00,102.82,102.82,102.77,102.78,48874.0,92.1156,92.1156,92.0708,92.0798,48874.0
2021-06-02 14:00:00,102.78,102.82,102.76,102.81,78382.0,92.0798,92.1156,92.0618,92.1066,78382.0
2021-06-02 14:05:00,102.81,102.82,102.68,102.68,96740.0,92.1066,92.1156,91.9902,91.9902,96740.0
2021-06-02 14:10:00,102.69,102.71,102.62,102.67,83081.0,91.9991,92.017,91.9364,91.9812,83081.0
2021-06-02 14:15:00,102.67,102.73,102.67,102.71,94974.0,91.9812,92.035,91.9812,92.017,94974.0
2021-06-02 14:20:00,102.71,102.74,102.71,102.74,100018.0,92.017,92.0439,92.017,92.0439,100018.0
2021-06-02 14:25:00,102.75,102.79,102.74,102.75,96524.0,92.0529,92.0887,92.0439,92.0529,96524.0
2021-06-02 14:30:00,102.75,102.77,102.7,102.77,66602.0,92.0529,92.0708,92.0081,92.0708,66602.0
2021-06-02 14:35:00,102.77,102.82,102.75,102.8,85722.0,92.0708,92.1156,92.0529,92.0977,85722.0
2021-06-02 14:40:00,102.8,102.84,102.78,102.83,83728.0,92.0977,92.1335,92.0798,92.1245,83728.0
2021-06-02 14:45:00,102.83,102.85,102.82,102.84,60329.0,92.1245,92.1425,92.1156,92.1335,60329.0
2021-06-02 14:50:00,102.83,102.84,102.79,102.8,101543.0,92.1245,92.1335,92.0887,92.0977,101543.0
2021-06-02 14:55:00,102.8,102.82,102.77,102.81,95978.0,92.0977,92.1156,92.0708,92.1066,95978.0
2021-06-02 15:00:00,102.8,102.81,102.7,102.7,41700.0,92.0977,92.1066,92.0081,92.0081,41700.0
2021-06-02 15:05:00,102.7,102.75,102.69,102.69,45711.0,92.0081,92.0529,91.9991,91.9991,45711.0
2021-06-02 15:10:00,102.69,102.76,102.68,102.74,132651.0,91.9991,92.0618,91.9902,92.0439,132651.0
2021-06-02 15:15:00,102.75,102.76,102.71,102.71,62971.0,92.0529,92.0618,92.017,92.017,62971.0
2021-06-02 15:20:00,102.71,102.72,102.64,102.68,112925.0,92.017,92.026,91.9543,91.9902,112925.0
2021-06-02 15:25:00,102.68,102.77,102.66,102.76,207044.0,91.9902,92.0708,91.9722,92.0618,207044.0
2021-06-02 15:30:00,102.76,102.8,102.73,102.78,307582.0,92.0618,92.0977,92.035,92.0798,307582.0
2021-06-02 15:35:00,102.78,102.96,102.78,102.92,331655.0,92.0798,92.241,92.0798,92.2052,331655.0
2021-06-02 15:40:00,102.92,102.93,102.85,102.85,330685.0,92.2052,92.2141,92.1425,92.1425,330685.0
2021-06-02 15:45:00,102.86,103.0,102.85,102.96,763363.0,92.1514,92.2769,92.1425,92.241,763363.0
2021-06-02 15:50:00,102.97,103.09,102.95,103.01,805447.0,92.25,92.3575,92.2321,92.2858,805447.0
2021-06-02 15:55:00,103.01,103.03,102.89,103.0,1684878.0,92.2858,92.3037,92.1783,92.2769,1684878.0
2021-06-03 09:30:00,102.95,102.95,102.28,102.55,68024.0,92.2321,92.2321,91.6318,91.8737,68024.0
2021-06-03 09:35:00,102.57,102.59,102.39,102.39,103822.0,91.8916,91.9095,91.7304,91.7304,103822.0
2021-06-03 09:40:00,102.4,102.52,102.37,102.4,76947.0,91.7393,91.8468,91.7124,91.7393,76947.0
2021-06-03 09:45:00,102.4,102.48,102.21,102.25,170870.0,91.7393,91.811,91.5691,91.6049,170870.0
2021-06-03 09:50:00,102.26,102.3,102.18,102.24,143300.0,91.6139,91.6497,91.5422,91.596,143300.0
2021-06-03 09:55:00,102.24,102.38,102.2,102.33,897971.0,91.596,91.7214,91.5601,91.6766,897971.0
2021-06-03 10:00:00,102.32,102.35,102.26,102.29,193573.0,91.6676,91.6945,91.6139,91.6408,193573.0
2021-06-03 10:05:00,102.28,102.36,102.17,102.29,165118.0,91.6318,91.7035,91.5333,91.6408,165118.0
2021-06-03 10:10:00,102.29,102.37,102.27,102.28,139882.0,91.6408,91.7124,91.6228,91.6318,139882.0
2021-06-03 10:15:00,102.29,102.39,102.26,102.37,123954.0,91.6408,91.7304,91.6139,91.7124,123954.0
2021-06-03 10:20:00,102.37,102.41,102.3,102.33,118342.0,91.7124,91.7483,91.6497,91.6766,118342.0
2021-06-03 10:25:00,102.34,102.36,102.3,102.34,103734.0,91.6856,91.7035,91.6497,91.6856,103734.0
2021-06-03 10:30:00,102.33,102.44,102.33,102.34,111272.0,91.6766,91.7752,91.6766,91.6856,111272.0
2021-06-03 10:35:00,102.34,102.42,102.29,102.31,150757.0,91.6856,91.7572,91.6408,91.6587,150757.0
2021-06-03 10:40:00,102.31,102.34,102.27,102.33,88865.0,91.6587,91.6856,91.6228,91.6766,88865.0
2021-06-03 10:45:00,102.34,102.44,102.31,102.39,131094.0,91.6856,91.7752,91.6587,91.7304,131094.0
2021-06-03 10:50:00,102.39,102.54,102.39,102.53,92413.0,91.7304,91.8647,91.7304,91.8558,92413.0
2021-06-03 10:55:00,102.53,102.66,102.53,102.65,87987.0,91.8558,91.9722,91.8558,91.9633,87987.0
2021-06-03 11:00:00,102.66,102.66,102.56,102.65,61411.0,91.9722,91.9722,91.8827,91.9633,61411.0
2021-06-03 11:05:00,102.65,102.7,102.63,102.7,92004.0,91.9633,92.0081,91.9454,92.0081,92004.0
2021-06-03 11:10:00,102.7,102.7,102.62,102.64,47580.0,92.0081,92.0081,91.9364,91.9543,47580.0
2021-06-03 11:15:00,102.64,102.64,102.55,102.56,47442.0,91.9543,91.9543,91.8737,91.8827,47442.0
2021-06-03 11:20:00,102.56,102.59,102.52,102.58,71410.0,91.8827,91.9095,91.8468,91.9006,71410.0
2021-06-03 11:25:00,102.59,102.66,102.58,102.62,89831.0,91.9095,91.9722,91.9006,91.9364,89831.0
2021-06-03 11:30:00,102.61,102.64,102.56,102.61,79292.0,91.9275,91.9543,91.8827,91.9275,79292.0
2021-06-03 11:35:00,102.61,102.65,102.53,102.55,46770.0,91.9275,91.9633,91.8558,91.8737,46770.0
2021-06-03 11:40:00,102.55,102.59,102.52,102.59,41773.0,91.8737,91.9095,91.8468,91.9095,41773.0
2021-06-03 11:45:00,102.59,102.6,102.48,102.52,58658.0,91.9095,91.9185,91.811,91.8468,58658.0
2021-06-03 11:50:00,102.52,102.52,102.44,102.45,50260.0,91.8468,91.8468,91.7752,91.7841,50260.0
2021-06-03 11:55:00,102.45,102.53,102.43,102.53,62141.0,91.7841,91.8558,91.7662,91.8558,62141.0
2021-06-03 12:00:00,102.53,102.57,102.51,102.54,46337.0,91.8558,91.8916,91.8379,91.8647,46337.0
2021-06-03 12:05:00,102.54,102.58,102.53,102.56,56414.0,91.8647,91.9006,91.8558,91.8827,56414.0
2021-06-03 12:10:00,102.56,102.57,102.53,102.57,42883.0,91.8827,91.8916,91.8558,91.8916,42883.0
2021-06-03 12:15:00,102.56,102.6,102.55,102.55,40381.0,91.8827,91.9185,91.8737,91.8737,40381.0
2021-06-03 12:20:00,102.56,102.58,102.52,102.58,41723.0,91.8827,91.9006,91.8468,91.9006,41723.0
2021-06-03 12:25:00,102.57,102.58,102.5,102.57,58080.0,91.8916,91.9006,91.8289,91.8916,58080.0
2021-06-03 12:30:00,102.57,102.59,102.55,102.58,48808.0,91.8916,91.9095,91.8737,91.9006,48808.0
2021-06-03 12:35:00,102.58,102.61,102.57,102.61,42867.0,91.9006,91.9275,91.8916,91.9275,42867.0
2021-06-03 12:40:00,102.59,102.61,102.58,102.61,24318.0,91.9095,91.9275,91.9006,91.9275,24318.0
2021-06-03 12:45:00,102.61,102.63,102.6,102.62,62040.0,91.9275,91.9454,91.9185,91.9364,62040.0
2021-06-03 12:50:00,102.62,102.63,102.53,102.56,65982.0,91.9364,91.9454,91.8558,91.8827,65982.0
2021-06-03 12:55:00,102.56,102.61,102.54,102.61,55056.0,91.8827,91.9275,91.8647,91.9275,55056.0
2021-06-03 13:00:00,102.61,102.64,102.59,102.63,73249.0,91.9275,91.9543,91.9095,91.9454,73249.0
2021-06-03 13:05:00,102.64,102.66,102.57,102.64,123663.0,91.9543,91.9722,91.8916,91.9543,123663.0
2021-06-03 13:10:00,102.64,102.66,102.58,102.6,81658.0,91.9543,91.9722,91.9006,91.9185,81658.0
2021-06-03 13:15:00,102.61,102.67,102.6,102.66,60882.0,91.9275,91.9812,91.9185,91.9722,60882.0
2021-06-03 13:20:00,102.66,102.71,102.65,102.7,61829.0,91.9722,92.017,91.9633,92.0081,61829.0
2021-06-03 13:25:00,102.7,102.74,102.68,102.73,65529.0,92.0081,92.0439,91.9902,92.035,65529.0
2021-06-03 13:30:00,102.73,102.76,102.72,102.75,65421.0,92.035,92.0618,92.026,92.0529,65421.0
2021-06-03 13:35:00,102.75,102.77,102.74,102.75,60993.0,92.0529,92.0708,92.0439,92.0529,60993.0
2021-06-03 13:40:00,102.75,102.76,102.66,102.69,60716.0,92.0529,92.0618,91.9722,91.9991,60716.0
2021-06-03 13:45:00,102.68,102.71,102.66,102.68,67321.0,91.9902,92.017,91.9722,91.9902,67321.0
2021-06-03 13:50:00,102.68,102.72,102.67,102.71,40748.0,91.9902,92.026,91.9812,92.017,40748.0
2021-06-03 13:55:00,102.7,102.75,102.69,102.73,105991.0,92.0081,92.0529,91.9991,92.035,105991.0
2021-06-03 14:00:00,102.73,102.8,102.7,102.8,53596.0,92.035,92.0977,92.0081,92.0977,53596.0
2021-06-03 14:05:00,102.8,102.8,102.76,102.78,51109.0,92.0977,92.0977,92.0618,92.0798,51109.0
2021-06-03 14:10:00,102.79,102.8,102.78,102.8,46189.0,92.0887,92.0977,92.0798,92.0977,46189.0
2021-06-03 14:15:00,102.8,102.8,102.73,102.74,80248.0,92.0977,92.0977,92.035,92.0439,80248.0
2021-06-03 14:20:00,102.74,102.75,102.71,102.73,56561.0,92.0439,92.0529,92.017,92.035,56561.0
2021-06-03 14:25:00,102.72,102.77,102.72,102.75,59765.0,92.026,92.0708,92.026,92.0529,59765.0
2021-06-03 14:30:00,102.75,102.78,102.75,102.77,45566.0,92.0529,92.0798,92.0529,92.0708,45566.0
2021-06-03 14:35:00,102.77,102.79,102.72,102.75,73723.0,92.0708,92.0887,92.026,92.0529,73723.0
2021-06-03 14:40:00,102.75,102.76,102.72,102.76,62635.0,92.0529,92.0618,92.026,92.0618,62635.0
2021-06-03 14:45:00,102.75,102.77,102.69,102.7,34733.0,92.0529,92.0708,91.9991,92.0081,34733.0
2021-06-03 14:50:00,102.7,102.7,102.67,102.68,28768.0,92.0081,92.0081,91.9812,91.9902,28768.0
2021-06-03 14:55:00,102.68,102.69,102.62,102.63,38413.0,91.9902,91.9991,91.9364,91.9454,38413.0
2021-06-03 15:00:00,102.62,102.62,102.56,102.57,84041.0,91.9364,91.9364,91.8827,91.8916,84041.0
2021-06-03 15:05:00,102.56,102.57,102.5,102.53,54496.0,91.8827,91.8916,91.8289,91.8558,54496.0
2021-06-03 15:10:00,102.53,102.56,102.5,102.56,77905.0,91.8558,91.8827,91.8289,91.8827,77905.0
2021-06-03 15:15:00,102.57,102.57,102.52,102.52,143642.0,91.8916,91.8916,91.8468,91.8468,143642.0
2021-06-03 15:20:00,102.51,102.55,102.49,102.55,83463.0,91.8379,91.8737,91.8199,91.8737,83463.0
2021-06-03 15:25:00,102.56,102.6,102.53,102.6,151443.0,91.8827,91.9185,91.8558,91.9185,151443.0
2021-06-03 15:30:00,102.61,102.63,102.58,102.61,239021.0,91.9275,91.9454,91.9006,91.9275,239021.0
2021-06-03 15:35:00,102.6,102.75,102.58,102.71,361045.0,91.9185,92.0529,91.9006,92.017,361045.0
2021-06-03 15:40:00,102.7,102.71,102.62,102.64,270657.0,92.0081,92.017,91.9364,91.9543,270657.0
2021-06-03 15:45:00,102.63,102.68,102.6,102.68,439572.0,91.9454,91.9902,91.9185,91.9902,439572.0
2021-06-03 15:50:00,102.67,102.73,102.65,102.69,725246.0,91.9812,92.035,91.9633,91.9991,725246.0
2021-06-03 15:55:00,102.69,102.78,102.68,102.71,1329699.0,91.9991,92.0798,91.9902,92.017,1329699.0
2021-06-04 09:30:00,103.12,103.21,102.88,103.01,94408.0,92.3844,92.465,92.1693,92.2858,94408.0
2021-06-04 09:35:00,103.03,103.05,102.88,102.94,56297.0,92.3037,92.3216,92.1693,92.2231,56297.0
2021-06-04 09:40:00,102.94,103.02,102.92,102.96,41327.0,92.2231,92.2948,92.2052,92.241,41327.0
2021-06-04 09:45:00,102.94,102.94,102.69,102.71,26889.0,92.2231,92.2231,91.9991,92.017,26889.0
2021-06-04 09:50:00,102.69,102.72,102.62,102.62,27932.0,91.9991,92.026,91.9364,91.9364,27932.0
2021-06-04 09:55:00,102.62,102.69,102.47,102.62,41756.0,91.9364,91.9991,91.802,91.9364,41756.0
2021-06-04 10:00:00,102.62,102.66,102.36,102.36,34948.0,91.9364,91.9722,91.7035,91.7035,34948.0
2021-06-04 10:05:00,102.36,102.45,102.33,102.41,57010.0,91.7035,91.7841,91.6766,91.7483,57010.0
2021-06-04 10:10:00,102.41,102.46,102.4,102.41,38072.0,91.7483,91.7931,91.7393,91.7483,38072.0
2021-06-04 10:15:00,102.41,102.48,102.39,102.42,51132.0,91.7483,91.811,91.7304,91.7572,51132.0
2021-06-04 10:20:00,102.42,102.44,102.39,102.4,34434.0,91.7572,91.7752,91.7304,91.7393,34434.0
2021-06-04 10:25:00,102.41,102.44,102.39,102.41,34278.0,91.7483,91.7752,91.7304,91.7483,34278.0
2021-06-04 10:30:00,102.42,102.47,102.4,102.42,50484.0,91.7572,91.802,91.7393,91.7572,50484.0
2021-06-04 10:35:00,102.42,102.48,102.4,102.45,20256.0,91.7572,91.811,91.7393,91.7841,20256.0
2021-06-04 10:40:00,102.46,102.52,102.46,102.48,50671.0,91.7931,91.8468,91.7931,91.811,50671.0
2021-06-04 10:45:00,102.47,102.51,102.43,102.43,39290.0,91.802,91.8379,91.7662,91.7662,39290.0
2021-06-04 10:50:00,102.42,102.49,102.41,102.48,20107.0,91.7572,91.8199,91.7483,91.811,20107.0
2021-06-04 10:55:00,102.48,102.52,102.44,102.52,21451.0,91.811,91.8468,91.7752,91.8468,21451.0
2021-06-04 11:00:00,102.52,102.54,102.44,102.44,13396.0,91.8468,91.8647,91.7752,91.7752,13396.0
2021-06-04 11:05:00,102.43,102.5,102.43,102.5,32105.0,91.7662,91.8289,91.7662,91.8289,32105.0
2021-06-04 11:10:00,102.48,102.5,102.43,102.5,20087.0,91.811,91.8289,91.7662,91.8289,20087.0
2021-06-04 11:15:00,102.5,102.52,102.46,102.48,21769.0,91.8289,91.8468,91.7931,91.811,21769.0
2021-06-04 11:20:00,102.49,102.5,102.4,102.41,26958.0,91.8199,91.8289,91.7393,91.7483,26958.0
2021-06-04 11:25:00,102.4,102.41,102.35,102.39,36055.0,91.7393,91.7483,91.6945,91.7304,36055.0
2021-06-04 11:30:00,102.39,102.46,102.39,102.41,33274.0,91.7304,91.7931,91.7304,91.7483,33274.0
2021-06-04 11:35:00,102.41,102.43,102.39,102.42,20420.0,91.7483,91.7662,91.7304,91.7572,20420.0
2021-06-04 11:40:00,102.42,102.47,102.39,102.47,21595.0,91.7572,91.802,91.7304,91.802,21595.0
2021-06-04 11:45:00,102.47,102.48,102.42,102.48,10001.0,91.802,91.811,91.7572,91.811,10001.0
2021-06-04 11:50:00,102.47,102.48,102.46,102.47,10716.0,91.802,91.811,91.7931,91.802,10716.0
2021-06-04 11:55:00,102.47,102.52,102.43,102.51,30459.0,91.802,91.8468,91.7662,91.8379,30459.0
2021-06-04 12:00:00,102.51,102.55,102.5,102.53,91781.0,91.8379,91.8737,91.8289,91.8558,91781.0
2021-06-04 12:05:00,102.52,102.53,102.46,102.48,33048.0,91.8468,91.8558,91.7931,91.811,33048.0
2021-06-04 12:10:00,102.48,102.5,102.47,102.5,42492.0,91.811,91.8289,91.802,91.8289,42492.0
2021-06-04 12:15:00,102.5,102.5,102.4,102.4,51224.0,91.8289,91.8289,91.7393,91.7393,51224.0
2021-06-04 12:20:00,102.4,102.42,102.37,102.4,70954.0,91.7393,91.7572,91.7124,91.7393,70954.0
2021-06-04 12:25:00,102.4,102.42,102.37,102.37,33276.0,91.7393,91.7572,91.7124,91.7124,33276.0
2021-06-04 12:30:00,102.38,102.44,102.38,102.44,44766.0,91.7214,91.7752,91.7214,91.7752,44766.0
2021-06-04 12:35:00,102.43,102.44,102.4,102.4,33854.0,91.7662,91.7752,91.7393,91.7393,33854.0
2021-06-04 12:40:00,102.4,102.4,102.34,102.34,45433.0,91.7393,91.7393,91.6856,91.6856,45433.0
2021-06-04 12:45:00,102.34,102.35,102.3,102.3,28634.0,91.6856,91.6945,91.6497,91.6497,28634.0
2021-06-04 12:50:00,102.3,102.33,102.28,102.28,47536.0,91.6497,91.6766,91.6318,91.6318,47536.0
2021-06-04 12:55:00,102.28,102.31,102.27,102.28,45618.0,91.6318,91.6587,91.6228,91.6318,45618.0
2021-06-04 13:00:00,102.28,102.35,102.28,102.33,34232.0,91.6318,91.6945,91.6318,91.6766,34232.0
2021-06-04 13:05:00,102.33,102.37,102.32,102.37,47458.0,91.6766,91.7124,91.6676,91.7124,47458.0
2021-06-04 13:10:00,102.37,102.39,102.36,102.37,61127.0,91.7124,91.7304,91.7035,91.7124,61127.0
2021-06-04 13:15:00,102.37,102.39,102.36,102.36,36091.0,91.7124,91.7304,91.7035,91.7035,36091.0
2021-06-04 13:20:00,102.36,102.37,102.33,102.36,57321.0,91.7035,91.7124,91.6766,91.7035,57321.0
2021-06-04 13:25:00,102.36,102.38,102.34,102.36,35326.0,91.7035,91.7214,91.6856,91.7035,35326.0
2021-06-04 13:30:00,102.35,102.42,102.35,102.42,40997.0,91.6945,91.7572,91.6945,91.7572,40997.0
2021-06-04 13:35:00,102.42,102.44,102.41,102.44,36047.0,91.7572,91.7752,91.7483,91.7752,36047.0
2021-06-04 13:40:00,102.43,102.48,102.41,102.46,96087.0,91.7662,91.811,91.7483,91.7931,96087.0
2021-06-04 13:45:00,102.46,102.52,102.45,102.52,41948.0,91.7931,91.8468,91.7841,91.8468,41948.0
2021-06-04 13:50:00,102.52,102.53,102.5,102.51,37978.0,91.8468,91.8558,91.8289,91.8379,37978.0
2021-06-04 13:55:00,102.51,102.53,102.49,102.49,52063.0,91.8379,91.8558,91.8199,91.8199,52063.0
2021-06-04 14:00:00,102.5,102.54,102.48,102.54,62814.0,91.8289,91.8647,91.811,91.8647,62814.0
2021-06-04 14:05:00,102.53,102.54,102.48,102.48,56507.0,91.8558,91.8647,91.811,91.811,56507.0
2021-06-04 14:10:00,102.49,102.56,102.48,102.56,43058.0,91.8199,91.8827,91.811,91.8827,43058.0
2021-06-04 14:15:00,102.56,102.62,102.55,102.61,55329.0,91.8827,91.9364,91.8737,91.9275,55329.0
2021-06-04 14:20:00,102.61,102.67,102.61,102.63,71724.0,91.9275,91.9812,91.9275,91.9454,71724.0
2021-06-04 14:25:00,102.63,102.7,102.63,102.7,94101.0,91.9454,92.0081,91.9454,92.0081,94101.0
2021-06-04 14:30:00,102.69,102.7,102.65,102.67,57758.0,91.9991,92.0081,91.9633,91.9812,57758.0
2021-06-04 14:35:00,102.67,102.73,102.66,102.72,51430.0,91.9812,92.035,91.9722,92.026,51430.0
2021-06-04 14:40:00,102.72,102.72,102.68,102.69,68900.0,92.026,92.026,91.9902,91.9991,68900.0
2021-06-04 14:45:00,102.69,102.69,102.65,102.66,51815.0,91.9991,91.9991,91.9633,91.9722,51815.0
2021-06-04 14:50:00,102.65,102.72,102.63,102.72,56540.0,91.9633,92.026,91.9454,92.026,56540.0
2021-06-04 14:55:00,102.72,102.76,102.71,102.73,102953.0,92.026,92.0618,92.017,92.035,102953.0
2021-06-04 15:00:00,102.72,102.75,102.7,102.72,119084.0,92.026,92.0529,92.0081,92.026,119084.0
2021-06-04 15:05:00,102.71,102.71,102.67,102.7,218071.0,92.017,92.017,91.9812,92.0081,218071.0
2021-06-04 15:10:00,102.7,102.72,102.65,102.68,248206.0,92.0081,92.026,91.9633,91.9902,248206.0
2021-06-04 15:15:00,102.68,102.68,102.57,102.57,97712.0,91.9902,91.9902,91.8916,91.8916,97712.0
2021-06-04 15:20:00,102.57,102.62,102.56,102.61,127963.0,91.8916,91.9364,91.8827,91.9275,127963.0
2021-06-04 15:25:00,102.6,102.78,102.6,102.77,330331.0,91.9185,92.0798,91.9185,92.0708,330331.0
2021-06-04 15:30:00,102.77,102.79,102.75,102.78,338851.0,92.0708,92.0887,92.0529,92.0798,338851.0
2021-06-04 15:35:00,102.78,102.88,102.78,102.88,383358.0,92.0798,92.1693,92.0798,92.1693,383358.0
2021-06-04 15:40:00,102.88,102.91,102.83,102.9,452994.0,92.1693,92.1962,92.1245,92.1873,452994.0
2021-06-04 15:45:00,102.9,102.97,102.88,102.93,635752.0,92.1873,92.25,92.1693,92.2141,635752.0
2021-06-04 15:50:00,102.92,102.95,102.85,102.88,1034860.0,92.2052,92.2321,92.1425,92.1693,1034860.0
2021-06-04 15:55:00,102.88,102.89,102.76,102.78,1762714.0,92.1693,92.1783,92.0618,92.0798,1762714.0
2021-06-07 09:30:00,102.9,103.11,102.9,103.01,90546.0,92.1873,92.3754,92.1873,92.2858,90546.0
2021-06-07 09:35:00,102.99,103.2,102.97,103.2,47398.0,92.2679,92.456,92.25,92.456,47398.0
2021-06-07 09:40:00,103.2,103.26,103.17,103.25,32214.0,92.456,92.5098,92.4292,92.5008,32214.0
2021-06-07 09:45:00,103.25,103.38,103.22,103.38,34262.0,92.5008,92.6173,92.4739,92.6173,34262.0
2021-06-07 09:50:00,103.38,103.38,103.28,103.32,41329.0,92.6173,92.6173,92.5277,92.5635,41329.0
2021-06-07 09:55:00,103.33,103.39,103.31,103.36,98115.0,92.5725,92.6262,92.5546,92.5994,98115.0
2021-06-07 10:00:00,103.36,103.42,103.32,103.4,64978.0,92.5994,92.6531,92.5635,92.6352,64978.0
2021-06-07 10:05:00,103.4,103.46,103.37,103.46,47995.0,92.6352,92.689,92.6083,92.689,47995.0
2021-06-07 10:10:00,103.46,103.59,103.44,103.54,61853.0,92.689,92.8054,92.671,92.7606,61853.0
2021-06-07 10:15:00,103.53,103.61,103.51,103.61,50244.0,92.7517,92.8233,92.7338,92.8233,50244.0
2021-06-07 10:20:00,103.59,103.64,103.55,103.59,42912.0,92.8054,92.8502,92.7696,92.8054,42912.0
2021-06-07 10:25:00,103.61,103.62,103.54,103.55,18424.0,92.8233,92.8323,92.7606,92.7696,18424.0
2021-06-07 10:30:00,103.55,103.58,103.51,103.57,37264.0,92.7696,92.7965,92.7338,92.7875,37264.0
2021-06-07 10:35:00,103.57,103.59,103.46,103.46,26143.0,92.7875,92.8054,92.689,92.689,26143.0
2021-06-07 10:40:00,103.48,103.58,103.48,103.58,40027.0,92.7069,92.7965,92.7069,92.7965,40027.0
2021-06-07 10:45:00,103.58,103.59,103.48,103.49,45608.0,92.7965,92.8054,92.7069,92.7158,45608.0
2021-06-07 10:50:00,103.5,103.55,103.46,103.48,45122.0,92.7248,92.7696,92.689,92.7069,45122.0
2021-06-07 10:55:00,103.48,103.54,103.46,103.51,29546.0,92.7069,92.7606,92.689,92.7338,29546.0
2021-06-07 11:00:00,103.53,103.67,103.52,103.65,35510.0,92.7517,92.8771,92.7427,92.8592,35510.0
2021-06-07 11:05:00,103.65,103.73,103.63,103.72,66052.0,92.8592,92.9309,92.8413,92.9219,66052.0
2021-06-07 11:10:00,103.71,103.76,103.7,103.73,46814.0,92.9129,92.9577,92.904,92.9309,46814.0
2021-06-07 11:15:00,103.73,103.79,103.72,103.76,22528.0,92.9309,92.9846,92.9219,92.9577,22528.0
2021-06-07 11:20:00,103.76,103.78,103.68,103.69,25807.0,92.9577,92.9756,92.8861,92.895,25807.0
2021-06-07 11:25:00,103.69,103.74,103.67,103.7,29559.0,92.895,92.9398,92.8771,92.904,29559.0
2021-06-07 11:30:00,103.7,103.72,103.65,103.7,42802.0,92.904,92.9219,92.8592,92.904,42802.0
2021-06-07 11:35:00,103.7,103.73,103.65,103.66,37127.0,92.904,92.9309,92.8592,92.8681,37127.0
2021-06-07 11:40:00,103.66,103.79,103.66,103.78,32348.0,92.8681,92.9846,92.8681,92.9756,32348.0
2021-06-07 11:45:00,103.79,103.83,103.78,103.8,37948.0,92.9846,93.0204,92.9756,92.9936,37948.0
2021-06-07 11:50:00,103.81,103.87,103.8,103.87,23573.0,93.0025,93.0563,92.9936,93.0563,23573.0
2021-06-07 11:55:00,103.87,103.87,103.83,103.86,37387.0,93.0563,93.0563,93.0204,93.0473,37387.0
2021-06-07 12:00:00,103.86,103.9,103.85,103.86,20482.0,93.0473,93.0832,93.0384,93.0473,20482.0
2021-06-07 12:05:00,103.86,103.9,103.86,103.86,15166.0,93.0473,93.0832,93.0473,93.0473,15166.0
2021-06-07 12:10:00,103.86,103.91,103.86,103.89,14363.0,93.0473,93.0921,93.0473,93.0742,14363.0
2021-06-07 12:15:00,103.89,103.95,103.89,103.92,16721.0,93.0742,93.1279,93.0742,93.1011,16721.0
2021-06-07 12:20:00,103.92,103.93,103.89,103.91,53463.0,93.1011,93.11,93.0742,93.0921,53463.0
2021-06-07 12:25:00,103.91,103.92,103.86,103.87,56465.0,93.0921,93.1011,93.0473,93.0563,56465.0
2021-06-07 12:30:00,103.87,103.93,103.87,103.93,22335.0,93.0563,93.11,93.0563,93.11,22335.0
2021-06-07 12:35:00,103.93,103.93,103.9,103.93,29391.0,93.11,93.11,93.0832,93.11,29391.0
2021-06-07 12:40:00,103.92,103.96,103.91,103.91,54527.0,93.1011,93.1369,93.0921,93.0921,54527.0
2021-06-07 12:45:00,103.92,103.94,103.9,103.93,22854.0,93.1011,93.119,93.0832,93.11,22854.0
2021-06-07 12:50:00,103.93,103.93,103.85,103.85,29938.0,93.11,93.11,93.0384,93.0384,29938.0
2021-06-07 12:55:00,103.85,103.88,103.83,103.87,13447.0,93.0384,93.0652,93.0204,93.0563,13447.0
2021-06-07 13:00:00,103.87,103.88,103.84,103.85,22469.0,93.0563,93.0652,93.0294,93.0384,22469.0
2021-06-07 13:05:00,103.84,103.85,103.8,103.81,30658.0,93.0294,93.0384,92.9936,93.0025,30658.0
2021-06-07 13:10:00,103.81,103.84,103.8,103.83,11670.0,93.0025,93.0294,92.9936,93.0204,11670.0
2021-06-07 13:15:00,103.84,103.89,103.83,103.87,16936.0,93.0294,93.0742,93.0204,93.0563,16936.0
2021-06-07 13:20:00,103.86,103.88,103.84,103.84,23292.0,93.0473,93.0652,93.0294,93.0294,23292.0
2021-06-07 13:25:00,103.84,103.84,103.74,103.8,36696.0,93.0294,93.0294,92.9398,92.9936,36696.0
2021-06-07 13:30:00,103.81,103.83,103.77,103.79,43595.0,93.0025,93.0204,92.9667,92.9846,43595.0
2021-06-07 13:35:00,103.79,103.81,103.76,103.78,37334.0,92.9846,93.0025,92.9577,92.9756,37334.0
2021-06-07 13:40:00,103.78,103.8,103.74,103.75,35557.0,92.9756,92.9936,92.9398,92.9488,35557.0
2021-06-07 13:45:00,103.74,103.75,103.72,103.73,14486.0,92.9398,92.9488,92.9219,92.9309,14486.0
2021-06-07 13:50:00,103.72,103.74,103.7,103.73,11452.0,92.9219,92.9398,92.904,92.9309,11452.0
2021-06-07 13:55:00,103.73,103.75,103.71,103.72,27526.0,92.9309,92.9488,92.9129,92.9219,27526.0
2021-06-07 14:00:00,103.72,103.74,103.7,103.72,18453.0,92.9219,92.9398,92.904,92.9219,18453.0
2021-06-07 14:05:00,103.71,103.79,103.7,103.78,24470.0,92.9129,92.9846,92.904,92.9756,24470.0
2021-06-07 14:10:00,103.77,103.86,103.76,103.85,13214.0,92.9667,93.0473,92.9577,93.0384,13214.0
2021-06-07 14:15:00,103.86,103.88,103.84,103.88,13911.0,93.0473,93.0652,93.0294,93.0652,13911.0
2021-06-07 14:20:00,103.88,103.94,103.88,103.93,16078.0,93.0652,93.119,93.0652,93.11,16078.0
2021-06-07 14:25:00,103.93,104.0,103.91,103.99,27541.0,93.11,93.1727,93.0921,93.1638,27541.0
2021-06-07 14:30:00,104.0,104.04,103.98,104.04,40424.0,93.1727,93.2086,93.1548,93.2086,40424.0
2021-06-07 14:35:00,104.04,104.08,104.02,104.08,21692.0,93.2086,93.2444,93.1907,93.2444,21692.0
2021-06-07 14:40:00,104.07,104.1,104.05,104.09,22285.0,93.2355,93.2623,93.2175,93.2534,22285.0
2021-06-07 14:45:00,104.09,104.1,103.98,104.0,28861.0,93.2534,93.2623,93.1548,93.1727,28861.0
2021-06-07 14:50:00,104.01,104.02,104.0,104.01,12472.0,93.1817,93.1907,93.1727,93.1817,12472.0
2021-06-07 14:55:00,104.01,104.01,103.88,103.88,44872.0,93.1817,93.1817,93.0652,93.0652,44872.0
2021-06-07 15:00:00,103.89,103.99,103.88,103.99,35531.0,93.0742,93.1638,93.0652,93.1638,35531.0
2021-06-07 15:05:00,103.99,104.0,103.92,103.96,18418.0,93.1638,93.1727,93.1011,93.1369,18418.0
2021-06-07 15:10:00,103.95,104.01,103.95,103.99,18494.0,93.1279,93.1817,93.1279,93.1638,18494.0
2021-06-07 15:15:00,103.99,104.01,103.93,103.96,26661.0,93.1638,93.1817,93.11,93.1369,26661.0
2021-06-07 15:20:00,103.95,103.96,103.85,103.86,56248.0,93.1279,93.1369,93.0384,93.0473,56248.0
2021-06-07 15:25:00,103.86,103.89,103.85,103.88,34250.0,93.0473,93.0742,93.0384,93.0652,34250.0
2021-06-07 15:30:00,103.87,103.91,103.82,103.83,49310.0,93.0563,93.0921,93.0115,93.0204,49310.0
2021-06-07 15:35:00,103.83,103.84,103.74,103.84,188290.0,93.0204,93.0294,92.9398,93.0294,188290.0
2021-06-07 15:40:00,103.83,103.89,103.81,103.87,114331.0,93.0204,93.0742,93.0025,93.0563,114331.0
2021-06-07 15:45:00,103.86,103.87,103.67,103.67,178195.0,93.0473,93.0563,92.8771,92.8771,178195.0
2021-06-07 15:50:00,103.67,103.82,103.67,103.74,312855.0,92.8771,93.0115,92.8771,92.9398,312855.0
2021-06-07 15:55:00,103.75,103.77,103.67,103.72,864947.0,92.9488,92.9667,92.8771,92.9219,864947.0
2021-06-08 09:30:00,103.86,104.12,103.86,103.99,138555.0,93.0473,93.2802,93.0473,93.1638,138555.0
2021-06-08 09:35:00,103.98,104.2,103.98,104.2,85128.0,93.1548,93.3519,93.1548,93.3519,85128.0
2021-06-08 09:40:00,104.19,104.33,104.18,104.31,66532.0,93.343,93.4684,93.334,93.4505,66532.0
2021-06-08 09:45:00,104.32,104.43,104.29,104.41,56998.0,93.4594,93.558,93.4326,93.5401,56998.0
2021-06-08 09:50:00,104.4,104.43,104.21,104.34,77295.0,93.5311,93.558,93.3609,93.4773,77295.0
2021-06-08 09:55:00,104.34,104.34,104.2,104.21,71777.0,93.4773,93.4773,93.3519,93.3609,71777.0
2021-06-08 10:00:00,104.21,104.25,104.13,104.22,42529.0,93.3609,93.3967,93.2892,93.3698,42529.0
2021-06-08 10:05:00,104.2,104.26,104.19,104.24,20951.0,93.3519,93.4057,93.343,93.3878,20951.0
2021-06-08 10:10:00,104.24,104.26,104.18,104.23,21986.0,93.3878,93.4057,93.334,93.3788,21986.0
2021-06-08 10:15:00,104.22,104.26,104.21,104.26,38271.0,93.3698,93.4057,93.3609,93.4057,38271.0
2021-06-08 10:20:00,104.26,104.31,104.22,104.24,58114.0,93.4057,93.4505,93.3698,93.3878,58114.0
2021-06-08 10:25:00,104.24,104.26,104.18,104.22,32051.0,93.3878,93.4057,93.334,93.3698,32051.0
2021-06-08 10:30:00,104.21,104.21,104.08,104.09,37222.0,93.3609,93.3609,93.2444,93.2534,37222.0
2021-06-08 10:35:00,104.1,104.16,104.09,104.12,38975.0,93.2623,93.3161,93.2534,93.2802,38975.0
2021-06-08 10:40:00,104.12,104.22,104.12,104.15,44104.0,93.2802,93.3698,93.2802,93.3071,44104.0
2021-06-08 10:45:00,104.13,104.24,104.11,104.23,39078.0,93.2892,93.3878,93.2713,93.3788,39078.0
2021-06-08 10:50:00,104.23,104.24,104.13,104.2,28070.0,93.3788,93.3878,93.2892,93.3519,28070.0
2021-06-08 10:55:00,104.2,104.22,104.17,104.19,41811.0,93.3519,93.3698,93.325,93.343,41811.0
2021-06-08 11:00:00,104.2,104.26,104.19,104.2,24358.0,93.3519,93.4057,93.343,93.3519,24358.0
2021-06-08 11:05:00,104.22,104.23,104.16,104.22,43255.0,93.3698,93.3788,93.3161,93.3698,43255.0
2021-06-08 11:10:00,104.22,104.24,104.11,104.11,37739.0,93.3698,93.3878,93.2713,93.2713,37739.0
2021-06-08 11:15:00,104.1,104.12,104.01,104.02,26692.0,93.2623,93.2802,93.1817,93.1907,26692.0
2021-06-08 11:20:00,104.02,104.05,103.9,103.92,68049.0,93.1907,93.2175,93.0832,93.1011,68049.0
2021-06-08 11:25:00,103.92,104.01,103.88,103.98,66601.0,93.1011,93.1817,93.0652,93.1548,66601.0
2021-06-08 11:30:00,103.97,104.05,103.96,104.02,39975.0,93.1459,93.2175,93.1369,93.1907,39975.0
2021-06-08 11:35:00,104.02,104.06,103.94,104.05,58586.0,93.1907,93.2265,93.119,93.2175,58586.0
2021-06-08 11:40:00,104.04,104.12,103.98,104.12,90918.0,93.2086,93.2802,93.1548,93.2802,90918.0
2021-06-08 11:45:00,104.14,104.19,104.11,104.14,46141.0,93.2982,93.343,93.2713,93.2982,46141.0
2021-06-08 11:50:00,104.14,104.15,104.08,104.1,38275.0,93.2982,93.3071,93.2444,93.2623,38275.0
2021-06-08 11:55:00,104.1,104.18,104.1,104.18,22331.0,93.2623,93.334,93.2623,93.334,22331.0
2021-06-08 12:00:00,104.18,104.25,104.17,104.2,38048.0,93.334,93.3967,93.325,93.3519,38048.0
2021-06-08 12:05:00,104.21,104.3,104.2,104.3,70556.0,93.3609,93.4415,93.3519,93.4415,70556.0
2021-06-08 12:10:00,104.3,104.3,104.25,104.28,43867.0,93.4415,93.4415,93.3967,93.4236,43867.0
2021-06-08 12:15:00,104.27,104.3,104.25,104.28,31202.0,93.4146,93.4415,93.3967,93.4236,31202.0
2021-06-08 12:20:00,104.29,104.3,104.25,104.27,43388.0,93.4326,93.4415,93.3967,93.4146,43388.0
2021-06-08 12:25:00,104.27,104.32,104.26,104.32,29219.0,93.4146,93.4594,93.4057,93.4594,29219.0
2021-06-08 12:30:00,104.32,104.39,104.31,104.38,27002.0,93.4594,93.5221,93.4505,93.5132,27002.0
2021-06-08 12:35:00,104.39,104.39,104.35,104.36,45293.0,93.5221,93.5221,93.4863,93.4953,45293.0
2021-06-08 12:40:00,104.36,104.46,104.36,104.44,57228.0,93.4953,93.5849,93.4953,93.5669,57228.0
2021-06-08 12:45:00,104.45,104.46,104.42,104.44,38128.0,93.5759,93.5849,93.549,93.5669,38128.0
2021-06-08 12:50:00,104.44,104.52,104.43,104.49,29820.0,93.5669,93.6386,93.558,93.6117,29820.0
2021-06-08 12:55:00,104.48,104.5,104.46,104.46,22131.0,93.6028,93.6207,93.5849,93.5849,22131.0
2021-06-08 13:00:00,104.45,104.46,104.41,104.43,30860.0,93.5759,93.5849,93.5401,93.558,30860.0
2021-06-08 13:05:00,104.43,104.48,104.41,104.47,26719.0,93.558,93.6028,93.5401,93.5938,26719.0
2021-06-08 13:10:00,104.48,104.53,104.47,104.48,31000.0,93.6028,93.6476,93.5938,93.6028,31000.0
2021-06-08 13:15:00,104.48,104.55,104.48,104.55,24823.0,93.6028,93.6655,93.6028,93.6655,24823.0
2021-06-08 13:20:00,104.55,104.59,104.53,104.55,159960.0,93.6655,93.7013,93.6476,93.6655,159960.0
2021-06-08 13:25:00,104.55,104.58,104.51,104.53,32236.0,93.6655,93.6924,93.6296,93.6476,32236.0
2021-06-08 13:30:00,104.53,104.56,104.52,104.55,29831.0,93.6476,93.6744,93.6386,93.6655,29831.0
2021-06-08 13:35:00,104.54,104.56,104.52,104.56,77640.0,93.6565,93.6744,93.6386,93.6744,77640.0
2021-06-08 13:40:00,104.55,104.64,104.54,104.62,41619.0,93.6655,93.7461,93.6565,93.7282,41619.0
2021-06-08 13:45:00,104.62,104.64,104.6,104.64,61899.0,93.7282,93.7461,93.7103,93.7461,61899.0
2021-06-08 13:50:00,104.64,104.67,104.52,104.54,63374.0,93.7461,93.773,93.6386,93.6565,63374.0
2021-06-08 13:55:00,104.53,104.56,104.52,104.54,24981.0,93.6476,93.6744,93.6386,93.6565,24981.0
2021-06-08 14:00:00,104.54,104.56,104.51,104.54,53268.0,93.6565,93.6744,93.6296,93.6565,53268.0
2021-06-08 14:05:00,104.54,104.57,104.52,104.57,37368.0,93.6565,93.6834,93.6386,93.6834,37368.0
2021-06-08 14:10:00,104.57,104.6,104.55,104.56,23365.0,93.6834,93.7103,93.6655,93.6744,23365.0
2021-06-08 14:15:00,104.56,104.56,104.45,104.46,329482.0,93.6744,93.6744,93.5759,93.5849,329482.0
2021-06-08 14:20:00,104.47,104.57,104.45,104.55,56648.0,93.5938,93.6834,93.5759,93.6655,56648.0
2021-06-08 14:25:00,104.55,104.59,104.54,104.57,51410.0,93.6655,93.7013,93.6565,93.6834,51410.0
2021-06-08 14:30:00,104.58,104.6,104.54,104.56,56598.0,93.6924,93.7103,93.6565,93.6744,56598.0
2021-06-08 14:35:00,104.56,104.58,104.54,104.54,26317.0,93.6744,93.6924,93.6565,93.6565,26317.0
2021-06-08 14:40:00,104.54,104.55,104.5,104.5,29618.0,93.6565,93.6655,93.6207,93.6207,29618.0
2021-06-08 14:45:00,104.5,104.57,104.5,104.55,32067.0,93.6207,93.6834,93.6207,93.6655,32067.0
2021-06-08 14:50:00,104.54,104.6,104.53,104.59,32941.0,93.6565,93.7103,93.6476,93.7013,32941.0
2021-06-08 14:55:00,104.59,104.64,104.58,104.58,74401.0,93.7013,93.7461,93.6924,93.6924,74401.0
2021-06-08 15:00:00,104.58,104.6,104.58,104.59,52247.0,93.6924,93.7103,93.6924,93.7013,52247.0
2021-06-08 15:05:00,104.59,104.6,104.53,104.54,51627.0,93.7013,93.7103,93.6476,93.6565,51627.0
2021-06-08 15:10:00,104.53,104.53,104.48,104.5,57103.0,93.6476,93.6476,93.6028,93.6207,57103.0
2021-06-08 15:15:00,104.49,104.52,104.46,104.51,39497.0,93.6117,93.6386,93.5849,93.6296,39497.0
2021-06-08 15:20:00,104.52,104.56,104.5,104.53,106365.0,93.6386,93.6744,93.6207,93.6476,106365.0
2021-06-08 15:25:00,104.53,104.58,104.51,104.57,69236.0,93.6476,93.6924,93.6296,93.6834,69236.0
2021-06-08 15:30:00,104.57,104.58,104.47,104.48,101569.0,93.6834,93.6924,93.5938,93.6028,101569.0
2021-06-08 15:35:00,104.48,104.54,104.44,104.52,111271.0,93.6028,93.6565,93.5669,93.6386,111271.0
2021-06-08 15:40:00,104.52,104.52,104.44,104.46,137350.0,93.6386,93.6386,93.5669,93.5849,137350.0
2021-06-08 15:45:00,104.46,104.46,104.36,104.39,91753.0,93.5849,93.5849,93.4953,93.5221,91753.0
2021-06-08 15:50:00,104.4,104.47,104.39,104.45,181936.0,93.5311,93.5938,93.5221,93.5759,181936.0
2021-06-08 15:55:00,104.45,104.47,104.37,104.4,462841.0,93.5759,93.5938,93.5042,93.5311,462841.0
2021-06-09 09:30:00,104.79,104.87,104.65,104.79,117479.0,93.8805,93.9522,93.7551,93.8805,117479.0
2021-06-09 09:35:00,104.8,104.82,104.69,104.7,68150.0,93.8895,93.9074,93.7909,93.7999,68150.0
2021-06-09 09:40:00,104.7,104.78,104.66,104.7,86785.0,93.7999,93.8715,93.764,93.7999,86785.0
2021-06-09 09:45:00,104.73,104.73,104.57,104.59,94936.0,93.8267,93.8267,93.6834,93.7013,94936.0
2021-06-09 09:50:00,104.58,104.64,104.56,104.62,32325.0,93.6924,93.7461,93.6744,93.7282,32325.0
2021-06-09 09:55:00,104.62,104.67,104.56,104.58,74864.0,93.7282,93.773,93.6744,93.6924,74864.0
2021-06-09 10:00:00,104.6,104.65,104.58,104.6,45825.0,93.7103,93.7551,93.6924,93.7103,45825.0
2021-06-09 10:05:00,104.6,104.63,104.55,104.6,46917.0,93.7103,93.7372,93.6655,93.7103,46917.0
2021-06-09 10:10:00,104.59,104.63,104.55,104.58,43417.0,93.7013,93.7372,93.6655,93.6924,43417.0
2021-06-09 10:15:00,104.57,104.58,104.52,104.58,37430.0,93.6834,93.6924,93.6386,93.6924,37430.0
2021-06-09 10:20:00,104.57,104.6,104.51,104.51,32239.0,93.6834,93.7103,93.6296,93.6296,32239.0
2021-06-09 10:25:00,104.52,104.59,104.51,104.59,26709.0,93.6386,93.7013,93.6296,93.7013,26709.0
2021-06-09 10:30:00,104.59,104.66,104.58,104.66,33833.0,93.7013,93.764,93.6924,93.764,33833.0
2021-06-09 10:35:00,104.66,104.74,104.66,104.7,40484.0,93.764,93.8357,93.764,93.7999,40484.0
2021-06-09 10:40:00,104.7,104.73,104.63,104.64,31598.0,93.7999,93.8267,93.7372,93.7461,31598.0
2021-06-09 10:45:00,104.64,104.67,104.58,104.61,30136.0,93.7461,93.773,93.6924,93.7192,30136.0
2021-06-09 10:50:00,104.61,104.7,104.6,104.7,47948.0,93.7192,93.7999,93.7103,93.7999,47948.0
2021-06-09 10:55:00,104.7,104.79,104.7,104.77,23211.0,93.7999,93.8805,93.7999,93.8626,23211.0
2021-06-09 11:00:00,104.77,104.88,104.77,104.87,30167.0,93.8626,93.9611,93.8626,93.9522,30167.0
2021-06-09 11:05:00,104.87,104.95,104.86,104.89,46269.0,93.9522,94.0238,93.9432,93.9701,46269.0
2021-06-09 11:10:00,104.9,104.92,104.88,104.91,22555.0,93.979,93.997,93.9611,93.988,22555.0
2021-06-09 11:15:00,104.9,104.91,104.83,104.83,33567.0,93.979,93.988,93.9163,93.9163,33567.0
2021-06-09 11:20:00,104.83,104.87,104.81,104.81,30991.0,93.9163,93.9522,93.8984,93.8984,30991.0
2021-06-09 11:25:00,104.81,104.81,104.77,104.78,31884.0,93.8984,93.8984,93.8626,93.8715,31884.0
2021-06-09 11:30:00,104.79,104.83,104.72,104.73,53505.0,93.8805,93.9163,93.8178,93.8267,53505.0
2021-06-09 11:35:00,104.74,104.81,104.74,104.77,25111.0,93.8357,93.8984,93.8357,93.8626,25111.0
2021-06-09 11:40:00,104.77,104.8,104.73,104.8,55861.0,93.8626,93.8895,93.8267,93.8895,55861.0
2021-06-09 11:45:00,104.79,104.89,104.77,104.87,37879.0,93.8805,93.9701,93.8626,93.9522,37879.0
2021-06-09 11:50:00,104.87,104.95,104.87,104.9,99629.0,93.9522,94.0238,93.9522,93.979,99629.0
2021-06-09 11:55:00,104.89,104.96,104.83,104.93,93283.0,93.9701,94.0328,93.9163,94.0059,93283.0
2021-06-09 12:00:00,104.92,104.99,104.92,104.96,33516.0,93.997,94.0597,93.997,94.0328,33516.0
2021-06-09 12:05:00,104.96,104.99,104.96,104.98,141905.0,94.0328,94.0597,94.0328,94.0507,141905.0
2021-06-09 12:10:00,104.97,104.97,104.9,104.95,55124.0,94.0418,94.0418,93.979,94.0238,55124.0
2021-06-09 12:15:00,104.95,104.95,104.88,104.89,50025.0,94.0238,94.0238,93.9611,93.9701,50025.0
2021-06-09 12:20:00,104.89,104.9,104.82,104.86,42538.0,93.9701,93.979,93.9074,93.9432,42538.0
2021-06-09 12:25:00,104.86,104.89,104.85,104.88,39111.0,93.9432,93.9701,93.9343,93.9611,39111.0
2021-06-09 12:30:00,104.88,104.88,104.82,104.83,39120.0,93.9611,93.9611,93.9074,93.9163,39120.0
2021-06-09 12:35:00,104.83,104.89,104.83,104.88,24086.0,93.9163,93.9701,93.9163,93.9611,24086.0
2021-06-09 12:40:00,104.88,104.93,104.87,104.92,29510.0,93.9611,94.0059,93.9522,93.997,29510.0
2021-06-09 12:45:00,104.92,104.93,104.87,104.9,105735.0,93.997,94.0059,93.9522,93.979,105735.0
2021-06-09 12:50:00,104.91,104.93,104.9,104.9,37770.0,93.988,94.0059,93.979,93.979,37770.0
2021-06-09 12:55:00,104.9,104.93,104.87,104.88,77301.0,93.979,94.0059,93.9522,93.9611,77301.0
2021-06-09 13:00:00,104.89,104.92,104.88,104.9,37390.0,93.9701,93.997,93.9611,93.979,37390.0
2021-06-09 13:05:00,104.91,104.92,104.84,104.91,62452.0,93.988,93.997,93.9253,93.988,62452.0
2021-06-09 13:10:00,104.91,104.92,104.86,104.87,45323.0,93.988,93.997,93.9432,93.9522,45323.0
2021-06-09 13:15:00,104.87,104.95,104.86,104.93,43649.0,93.9522,94.0238,93.9432,94.0059,43649.0
2021-06-09 13:20:00,104.93,104.99,104.93,104.97,51462.0,94.0059,94.0597,94.0059,94.0418,51462.0
2021-06-09 13:25:00,104.96,105.0,104.93,104.98,44610.0,94.0328,94.0686,94.0059,94.0507,44610.0
2021-06-09 13:30:00,104.98,104.99,104.93,104.93,27311.0,94.0507,94.0597,94.0059,94.0059,27311.0
2021-06-09 13:35:00,104.93,104.95,104.86,104.88,35009.0,94.0059,94.0238,93.9432,93.9611,35009.0
2021-06-09 13:40:00,104.88,104.92,104.85,104.9,44457.0,93.9611,93.997,93.9343,93.979,44457.0
2021-06-09 13:45:00,104.9,104.97,104.9,104.96,43074.0,93.979,94.0418,93.979,94.0328,43074.0
2021-06-09 13:50:00,104.95,104.99,104.93,104.94,51554.0,94.0238,94.0597,94.0059,94.0149,51554.0
2021-06-09 13:55:00,104.95,104.96,104.9,104.93,36053.0,94.0238,94.0328,93.979,94.0059,36053.0
2021-06-09 14:00:00,104.93,104.96,104.91,104.95,28282.0,94.0059,94.0328,93.988,94.0238,28282.0
2021-06-09 14:05:00,104.95,104.97,104.94,104.95,28021.0,94.0238,94.0418,94.0149,94.0238,28021.0
2021-06-09 14:10:00,104.96,105.01,104.96,104.98,32061.0,94.0328,94.0776,94.0328,94.0507,32061.0
2021-06-09 14:15:00,104.98,104.99,104.95,104.95,36920.0,94.0507,94.0597,94.0238,94.0238,36920.0
2021-06-09 14:20:00,104.95,104.96,104.89,104.93,69182.0,94.0238,94.0328,93.9701,94.0059,69182.0
2021-06-09 14:25:00,104.92,104.95,104.9,104.9,95814.0,93.997,94.0238,93.979,93.979,95814.0
2021-06-09 14:30:00,104.9,104.9,104.86,104.86,56401.0,93.979,93.979,93.9432,93.9432,56401.0
2021-06-09 14:35:00,104.86,104.89,104.79,104.8,217753.0,93.9432,93.9701,93.8805,93.8895,217753.0
2021-06-09 14:40:00,104.8,104.82,104.78,104.81,62147.0,93.8895,93.9074,93.8715,93.8984,62147.0
2021-06-09 14:45:00,104.8,104.82,104.79,104.8,32686.0,93.8895,93.9074,93.8805,93.8895,32686.0
2021-06-09 14:50:00,104.81,104.86,104.8,104.84,51022.0,93.8984,93.9432,93.8895,93.9253,51022.0
2021-06-09 14:55:00,104.85,104.89,104.82,104.82,42406.0,93.9343,93.9701,93.9074,93.9074,42406.0
2021-06-09 15:00:00,104.82,104.89,104.81,104.89,37646.0,93.9074,93.9701,93.8984,93.9701,37646.0
2021-06-09 15:05:00,104.89,104.93,104.89,104.89,76532.0,93.9701,94.0059,93.9701,93.9701,76532.0
2021-06-09 15:10:00,104.9,104.93,104.88,104.9,61066.0,93.979,94.0059,93.9611,93.979,61066.0
2021-06-09 15:15:00,104.9,104.93,104.87,104.89,49003.0,93.979,94.0059,93.9522,93.9701,49003.0
2021-06-09 15:20:00,104.88,104.91,104.83,104.85,54602.0,93.9611,93.988,93.9163,93.9343,54602.0
2021-06-09 15:25:00,104.84,104.85,104.75,104.75,73070.0,93.9253,93.9343,93.8447,93.8447,73070.0
2021-06-09 15:30:00,104.74,104.84,104.71,104.83,78272.0,93.8357,93.9253,93.8088,93.9163,78272.0
2021-06-09 15:35:00,104.83,104.85,104.72,104.72,74789.0,93.9163,93.9343,93.8178,93.8178,74789.0
2021-06-09 15:40:00,104.72,104.73,104.65,104.7,77255.0,93.8178,93.8267,93.7551,93.7999,77255.0
2021-06-09 15:45:00,104.69,104.72,104.63,104.66,137544.0,93.7909,93.8178,93.7372,93.764,137544.0
2021-06-09 15:50:00,104.66,104.7,104.61,104.63,295160.0,93.764,93.7999,93.7192,93.7372,295160.0
2021-06-09 15:55:00,104.63,104.67,104.57,104.59,457314.0,93.7372,93.773,93.6834,93.7013,457314.0
2021-06-10 09:30:00,104.15,104.21,103.86,104.05,116203.0,93.7725,93.8265,93.5114,93.6825,116203.0
2021-06-10 09:35:00,104.02,104.37,104.02,104.36,47932.0,93.6555,93.9706,93.6555,93.9616,47932.0
2021-06-10 09:40:00,104.37,104.38,104.2,104.23,87475.0,93.9706,93.9796,93.8175,93.8446,87475.0
2021-06-10 09:45:00,104.23,104.27,104.15,104.15,37114.0,93.8446,93.8806,93.7725,93.7725,37114.0
2021-06-10 09:50:00,104.15,104.25,104.13,104.23,35823.0,93.7725,93.8626,93.7545,93.8446,35823.0
2021-06-10 09:55:00,104.23,104.28,104.14,104.2,57470.0,93.8446,93.8896,93.7635,93.8175,57470.0
2021-06-10 10:00:00,104.2,104.39,104.16,104.36,110599.0,93.8175,93.9886,93.7815,93.9616,110599.0
2021-06-10 10:05:00,104.35,104.53,104.35,104.52,71859.0,93.9526,94.1147,93.9526,94.1057,71859.0
2021-06-10 10:10:00,104.52,104.63,104.47,104.59,86649.0,94.1057,94.2047,94.0606,94.1687,86649.0
2021-06-10 10:15:00,104.57,104.61,104.53,104.55,43010.0,94.1507,94.1867,94.1147,94.1327,43010.0
2021-06-10 10:20:00,104.55,104.58,104.43,104.51,71137.0,94.1327,94.1597,94.0246,94.0967,71137.0
2021-06-10 10:25:00,104.49,104.51,104.42,104.45,26717.0,94.0786,94.0967,94.0156,94.0426,26717.0
2021-06-10 10:30:00,104.45,104.49,104.41,104.43,24735.0,94.0426,94.0786,94.0066,94.0246,24735.0
2021-06-10 10:35:00,104.44,104.45,104.36,104.37,37214.0,94.0336,94.0426,93.9616,93.9706,37214.0
2021-06-10 10:40:00,104.37,104.38,104.27,104.29,18882.0,93.9706,93.9796,93.8806,93.8986,18882.0
2021-06-10 10:45:00,104.28,104.29,104.14,104.15,24939.0,93.8896,93.8986,93.7635,93.7725,24939.0
2021-06-10 10:50:00,104.15,104.23,104.12,104.17,100402.0,93.7725,93.8446,93.7455,93.7905,100402.0
2021-06-10 10:55:00,104.16,104.28,104.14,104.22,50753.0,93.7815,93.8896,93.7635,93.8356,50753.0
2021-06-10 11:00:00,104.22,104.35,104.2,104.28,58706.0,93.8356,93.9526,93.8175,93.8896,58706.0
2021-06-10 11:05:00,104.28,104.41,104.25,104.38,35647.0,93.8896,94.0066,93.8626,93.9796,35647.0
2021-06-10 11:10:00,104.37,104.42,104.33,104.39,88152.0,93.9706,94.0156,93.9346,93.9886,88152.0
2021-06-10 11:15:00,104.38,104.4,104.35,104.38,29263.0,93.9796,93.9976,93.9526,93.9796,29263.0
2021-06-10 11:20:00,104.38,104.38,104.3,104.3,11901.0,93.9796,93.9796,93.9076,93.9076,11901.0
2021-06-10 11:25:00,104.3,104.34,104.26,104.33,27807.0,93.9076,93.9436,93.8716,93.9346,27807.0
2021-06-10 11:30:00,104.33,104.41,104.33,104.33,29926.0,93.9346,94.0066,93.9346,93.9346,29926.0
2021-06-10 11:35:00,104.33,104.37,104.31,104.37,36133.0,93.9346,93.9706,93.9166,93.9706,36133.0
2021-06-10 11:40:00,104.38,104.41,104.36,104.4,61768.0,93.9796,94.0066,93.9616,93.9976,61768.0
2021-06-10 11:45:00,104.41,104.45,104.39,104.45,20332.0,94.0066,94.0426,93.9886,94.0426,20332.0
2021-06-10 11:50:00,104.46,104.53,104.44,104.45,19233.0,94.0516,94.1147,94.0336,94.0426,19233.0
2021-06-10 11:55:00,104.45,104.49,104.45,104.47,15973.0,94.0426,94.0786,94.0426,94.0606,15973.0
2021-06-10 12:00:00,104.48,104.48,104.42,104.43,25503.0,94.0696,94.0696,94.0156,94.0246,25503.0
2021-06-10 12:05:00,104.44,104.49,104.4,104.43,52486.0,94.0336,94.0786,93.9976,94.0246,52486.0
2021-06-10 12:10:00,104.44,104.48,104.39,104.41,32029.0,94.0336,94.0696,93.9886,94.0066,32029.0
2021-06-10 12:15:00,104.42,104.52,104.42,104.52,23583.0,94.0156,94.1057,94.0156,94.1057,23583.0
2021-06-10 12:20:00,104.52,104.54,104.48,104.52,115654.0,94.1057,94.1237,94.0696,94.1057,115654.0
2021-06-10 12:25:00,104.53,104.56,104.52,104.53,30309.0,94.1147,94.1417,94.1057,94.1147,30309.0
2021-06-10 12:30:00,104.53,104.58,104.53,104.58,16795.0,94.1147,94.1597,94.1147,94.1597,16795.0
2021-06-10 12:35:00,104.58,104.62,104.56,104.6,24101.0,94.1597,94.1957,94.1417,94.1777,24101.0
2021-06-10 12:40:00,104.6,104.63,104.58,104.62,57723.0,94.1777,94.2047,94.1597,94.1957,57723.0
2021-06-10 12:45:00,104.63,104.77,104.62,104.77,28049.0,94.2047,94.3307,94.1957,94.3307,28049.0
2021-06-10 12:50:00,104.77,104.79,104.75,104.78,19919.0,94.3307,94.3488,94.3127,94.3398,19919.0
2021-06-10 12:55:00,104.77,104.81,104.76,104.8,34574.0,94.3307,94.3668,94.3217,94.3578,34574.0
2021-06-10 13:00:00,104.81,104.87,104.8,104.86,108858.0,94.3668,94.4208,94.3578,94.4118,108858.0
2021-06-10 13:05:00,104.87,104.87,104.84,104.86,17435.0,94.4208,94.4208,94.3938,94.4118,17435.0
2021-06-10 13:10:00,104.87,104.92,104.87,104.91,13231.0,94.4208,94.4658,94.4208,94.4568,13231.0
2021-06-10 13:15:00,104.92,104.93,104.86,104.9,47588.0,94.4658,94.4748,94.4118,94.4478,47588.0
2021-06-10 13:20:00,104.9,104.91,104.88,104.89,70332.0,94.4478,94.4568,94.4298,94.4388,70332.0
2021-06-10 13:25:00,104.9,104.9,104.8,104.85,34467.0,94.4478,94.4478,94.3578,94.4028,34467.0
2021-06-10 13:30:00,104.86,104.89,104.82,104.88,41390.0,94.4118,94.4388,94.3758,94.4298,41390.0
2021-06-10 13:35:00,104.87,104.95,104.86,104.95,16030.0,94.4208,94.4928,94.4118,94.4928,16030.0
2021-06-10 13:40:00,104.95,104.96,104.92,104.93,15432.0,94.4928,94.5018,94.4658,94.4748,15432.0
2021-06-10 13:45:00,104.93,104.98,104.91,104.96,46841.0,94.4748,94.5198,94.4568,94.5018,46841.0
2021-06-10 13:50:00,104.96,104.98,104.94,104.96,16692.0,94.5018,94.5198,94.4838,94.5018,16692.0
2021-06-10 13:55:00,104.97,105.01,104.96,105.0,30967.0,94.5108,94.5468,94.5018,94.5378,30967.0
2021-06-10 14:00:00,105.0,105.01,104.98,105.0,44118.0,94.5378,94.5468,94.5198,94.5378,44118.0
2021-06-10 14:05:00,105.0,105.04,104.98,105.02,21609.0,94.5378,94.5738,94.5198,94.5558,21609.0
2021-06-10 14:10:00,105.03,105.1,105.02,105.08,18340.0,94.5648,94.6279,94.5558,94.6099,18340.0
2021-06-10 14:15:00,105.08,105.12,105.07,105.11,37808.0,94.6099,94.6459,94.6009,94.6369,37808.0
2021-06-10 14:20:00,105.11,105.11,105.07,105.07,27485.0,94.6369,94.6369,94.6009,94.6009,27485.0
2021-06-10 14:25:00,105.08,105.11,105.06,105.08,22268.0,94.6099,94.6369,94.5919,94.6099,22268.0
2021-06-10 14:30:00,105.09,105.16,105.09,105.16,15346.0,94.6189,94.6819,94.6189,94.6819,15346.0
2021-06-10 14:35:00,105.16,105.2,105.14,105.18,19735.0,94.6819,94.7179,94.6639,94.6999,19735.0
2021-06-10 14:40:00,105.19,105.22,105.17,105.22,60157.0,94.7089,94.7359,94.6909,94.7359,60157.0
2021-06-10 14:45:00,105.21,105.22,105.09,105.1,50653.0,94.7269,94.7359,94.6189,94.6279,50653.0
2021-06-10 14:50:00,105.09,105.14,105.08,105.1,26383.0,94.6189,94.6639,94.6099,94.6279,26383.0
2021-06-10 14:55:00,105.1,105.14,105.09,105.09,19123.0,94.6279,94.6639,94.6189,94.6189,19123.0
2021-06-10 15:00:00,105.08,105.1,105.01,105.02,26135.0,94.6099,94.6279,94.5468,94.5558,26135.0
2021-06-10 15:05:00,105.02,105.04,105.0,105.01,20858.0,94.5558,94.5738,94.5378,94.5468,20858.0
2021-06-10 15:10:00,105.01,105.02,104.97,104.97,80967.0,94.5468,94.5558,94.5108,94.5108,80967.0
2021-06-10 15:15:00,104.98,104.99,104.93,104.94,57818.0,94.5198,94.5288,94.4748,94.4838,57818.0
2021-06-10 15:20:00,104.94,104.98,104.92,104.93,84419.0,94.4838,94.5198,94.4658,94.4748,84419.0
2021-06-10 15:25:00,104.93,104.96,104.91,104.95,66531.0,94.4748,94.5018,94.4568,94.4928,66531.0
2021-06-10 15:30:00,104.96,105.0,104.9,104.91,170015.0,94.5018,94.5378,94.4478,94.4568,170015.0
2021-06-10 15:35:00,104.92,104.92,104.86,104.86,84959.0,94.4658,94.4658,94.4118,94.4118,84959.0
2021-06-10 15:40:00,104.86,104.88,104.83,104.85,88548.0,94.4118,94.4298,94.3848,94.4028,88548.0
2021-06-10 15:45:00,104.86,104.89,104.8,104.84,192730.0,94.4118,94.4388,94.3578,94.3938,192730.0
2021-06-10 15:50:00,104.84,104.99,104.84,104.91,356620.0,94.3938,94.5288,94.3938,94.4568,356620.0
2021-06-10 15:55:00,104.91,104.99,104.89,104.95,739595.0,94.4568,94.5288,94.4388,94.4928,739595.0
2021-06-11 09:30:00,104.91,104.97,104.35,104.39,207008.0,94.4568,94.5108,93.9526,93.9886,207008.0
2021-06-11 09:35:00,104.37,104.52,104.28,104.47,103067.0,93.9706,94.1057,93.8896,94.0606,103067.0
2021-06-11 09:40:00,104.46,104.63,104.45,104.52,71521.0,94.0516,94.2047,94.0426,94.1057,71521.0
2021-06-11 09:45:00,104.49,104.53,104.39,104.41,44293.0,94.0786,94.1147,93.9886,94.0066,44293.0
2021-06-11 09:50:00,104.41,104.51,104.41,104.5,47503.0,94.0066,94.0967,94.0066,94.0877,47503.0
2021-06-11 09:55:00,104.5,104.5,104.41,104.47,72238.0,94.0877,94.0877,94.0066,94.0606,72238.0
2021-06-11 10:00:00,104.46,104.49,104.33,104.4,89305.0,94.0516,94.0786,93.9346,93.9976,89305.0
2021-06-11 10:05:00,104.39,104.43,104.24,104.24,63428.0,93.9886,94.0246,93.8536,93.8536,63428.0
2021-06-11 10:10:00,104.24,104.29,104.19,104.24,55494.0,93.8536,93.8986,93.8085,93.8536,55494.0
2021-06-11 10:15:00,104.24,104.27,104.2,104.22,54842.0,93.8536,93.8806,93.8175,93.8356,54842.0
2021-06-11 10:20:00,104.22,104.23,104.15,104.2,58927.0,93.8356,93.8446,93.7725,93.8175,58927.0
2021-06-11 10:25:00,104.19,104.25,104.13,104.21,61270.0,93.8085,93.8626,93.7545,93.8265,61270.0
2021-06-11 10:30:00,104.21,104.22,104.14,104.18,70163.0,93.8265,93.8356,93.7635,93.7995,70163.0
2021-06-11 10:35:00,104.18,104.19,104.11,104.13,82104.0,93.7995,93.8085,93.7365,93.7545,82104.0
2021-06-11 10:40:00,104.14,104.16,104.09,104.09,47765.0,93.7635,93.7815,93.7185,93.7185,47765.0
2021-06-11 10:45:00,104.09,104.13,104.0,104.05,44058.0,93.7185,93.7545,93.6375,93.6825,44058.0
2021-06-11 10:50:00,104.05,104.14,104.04,104.13,61315.0,93.6825,93.7635,93.6735,93.7545,61315.0
2021-06-11 10:55:00,104.12,104.12,104.05,104.06,39459.0,93.7455,93.7455,93.6825,93.6915,39459.0
2021-06-11 11:00:00,104.06,104.07,104.02,104.07,116611.0,93.6915,93.7005,93.6555,93.7005,116611.0
2021-06-11 11:05:00,104.06,104.15,104.05,104.14,107686.0,93.6915,93.7725,93.6825,93.7635,107686.0
2021-06-11 11:10:00,104.14,104.15,104.08,104.1,144610.0,93.7635,93.7725,93.7095,93.7275,144610.0
2021-06-11 11:15:00,104.1,104.1,104.0,104.01,46605.0,93.7275,93.7275,93.6375,93.6465,46605.0
2021-06-11 11:20:00,104.0,104.04,103.97,103.99,65050.0,93.6375,93.6735,93.6105,93.6285,65050.0
2021-06-11 11:25:00,103.99,104.03,103.98,104.02,92055.0,93.6285,93.6645,93.6195,93.6555,92055.0
2021-06-11 11:30:00,104.02,104.1,104.01,104.09,59523.0,93.6555,93.7275,93.6465,93.7185,59523.0
2021-06-11 11:35:00,104.09,104.09,104.01,104.04,42849.0,93.7185,93.7185,93.6465,93.6735,42849.0
2021-06-11 11:40:00,104.04,104.04,104.01,104.01,27937.0,93.6735,93.6735,93.6465,93.6465,27937.0
2021-06-11 11:45:00,104.02,104.11,104.02,104.07,49590.0,93.6555,93.7365,93.6555,93.7005,49590.0
2021-06-11 11:50:00,104.08,104.1,104.06,104.1,24268.0,93.7095,93.7275,93.6915,93.7275,24268.0
2021-06-11 11:55:00,104.1,104.16,104.09,104.16,21868.0,93.7275,93.7815,93.7185,93.7815,21868.0
2021-06-11 12:00:00,104.15,104.17,104.12,104.12,24974.0,93.7725,93.7905,93.7455,93.7455,24974.0
2021-06-11 12:05:00,104.12,104.14,104.07,104.08,38193.0,93.7455,93.7635,93.7005,93.7095,38193.0
2021-06-11 12:10:00,104.08,104.16,104.08,104.12,361525.0,93.7095,93.7815,93.7095,93.7455,361525.0
2021-06-11 12:15:00,104.12,104.18,104.11,104.17,28051.0,93.7455,93.7995,93.7365,93.7905,28051.0
2021-06-11 12:20:00,104.16,104.17,104.12,104.15,21245.0,93.7815,93.7905,93.7455,93.7725,21245.0
2021-06-11 12:25:00,104.15,104.17,104.14,104.16,16572.0,93.7725,93.7905,93.7635,93.7815,16572.0
2021-06-11 12:30:00,104.15,104.21,104.15,104.2,31002.0,93.7725,93.8265,93.7725,93.8175,31002.0
2021-06-11 12:35:00,104.21,104.22,104.16,104.16,58720.0,93.8265,93.8356,93.7815,93.7815,58720.0
2021-06-11 12:40:00,104.15,104.2,104.14,104.19,24036.0,93.7725,93.8175,93.7635,93.8085,24036.0
2021-06-11 12:45:00,104.19,104.2,104.14,104.16,38191.0,93.8085,93.8175,93.7635,93.7815,38191.0
2021-06-11 12:50:00,104.16,104.2,104.16,104.18,19692.0,93.7815,93.8175,93.7815,93.7995,19692.0
2021-06-11 12:55:00,104.17,104.25,104.16,104.21,112366.0,93.7905,93.8626,93.7815,93.8265,112366.0
2021-06-11 13:00:00,104.21,104.23,104.19,104.21,27160.0,93.8265,93.8446,93.8085,93.8265,27160.0
2021-06-11 13:05:00,104.22,104.23,104.18,104.2,17534.0,93.8356,93.8446,93.7995,93.8175,17534.0
2021-06-11 13:10:00,104.2,104.23,104.19,104.2,22016.0,93.8175,93.8446,93.8085,93.8175,22016.0
2021-06-11 13:15:00,104.2,104.24,104.2,104.2,20253.0,93.8175,93.8536,93.8175,93.8175,20253.0
2021-06-11 13:20:00,104.2,104.23,104.19,104.22,17519.0,93.8175,93.8446,93.8085,93.8356,17519.0
2021-06-11 13:25:00,104.21,104.24,104.2,104.23,17047.0,93.8265,93.8536,93.8175,93.8446,17047.0
2021-06-11 13:30:00,104.22,104.25,104.21,104.24,19918.0,93.8356,93.8626,93.8265,93.8536,19918.0
2021-06-11 13:35:00,104.24,104.27,104.23,104.24,22218.0,93.8536,93.8806,93.8446,93.8536,22218.0
2021-06-11 13:40:00,104.25,104.26,104.22,104.23,25129.0,93.8626,93.8716,93.8356,93.8446,25129.0
2021-06-11 13:45:00,104.23,104.26,104.23,104.24,24114.0,93.8446,93.8716,93.8446,93.8536,24114.0
2021-06-11 13:50:00,104.24,104.25,104.19,104.2,27890.0,93.8536,93.8626,93.8085,93.8175,27890.0
2021-06-11 13:55:00,104.2,104.25,104.18,104.22,39888.0,93.8175,93.8626,93.7995,93.8356,39888.0
2021-06-11 14:00:00,104.22,104.26,104.21,104.23,107309.0,93.8356,93.8716,93.8265,93.8446,107309.0
2021-06-11 14:05:00,104.24,104.26,104.23,104.23,27697.0,93.8536,93.8716,93.8446,93.8446,27697.0
2021-06-11 14:10:00,104.23,104.23,104.19,104.2,16319.0,93.8446,93.8446,93.8085,93.8175,16319.0
2021-06-11 14:15:00,104.2,104.21,104.15,104.17,33155.0,93.8175,93.8265,93.7725,93.7905,33155.0
2021-06-11 14:20:00,104.17,104.19,104.15,104.17,30628.0,93.7905,93.8085,93.7725,93.7905,30628.0
2021-06-11 14:25:00,104.18,104.22,104.18,104.18,31886.0,93.7995,93.8356,93.7995,93.7995,31886.0
2021-06-11 14:30:00,104.18,104.21,104.17,104.18,41771.0,93.7995,93.8265,93.7905,93.7995,41771.0
2021-06-11 14:35:00,104.18,104.18,104.12,104.14,31587.0,93.7995,93.7995,93.7455,93.7635,31587.0
2021-06-11 14:40:00,104.14,104.15,104.1,104.1,28243.0,93.7635,93.7725,93.7275,93.7275,28243.0
2021-06-11 14:45:00,104.09,104.16,104.09,104.15,31446.0,93.7185,93.7815,93.7185,93.7725,31446.0
2021-06-11 14:50:00,104.14,104.14,104.09,104.09,30648.0,93.7635,93.7635,93.7185,93.7185,30648.0
2021-06-11 14:55:00,104.09,104.13,104.06,104.1,83417.0,93.7185,93.7545,93.6915,93.7275,83417.0
2021-06-11 15:00:00,104.1,104.13,104.09,104.12,53547.0,93.7275,93.7545,93.7185,93.7455,53547.0
2021-06-11 15:05:00,104.12,104.17,104.1,104.14,106847.0,93.7455,93.7905,93.7275,93.7635,106847.0
2021-06-11 15:10:00,104.14,104.17,104.13,104.17,80014.0,93.7635,93.7905,93.7545,93.7905,80014.0
2021-06-11 15:15:00,104.17,104.22,104.17,104.21,83611.0,93.7905,93.8356,93.7905,93.8265,83611.0
2021-06-11 15:20:00,104.21,104.22,104.18,104.19,46921.0,93.8265,93.8356,93.7995,93.8085,46921.0
2021-06-11 15:25:00,104.2,104.25,104.19,104.22,66623.0,93.8175,93.8626,93.8085,93.8356,66623.0
2021-06-11 15:30:00,104.22,104.23,104.16,104.19,74946.0,93.8356,93.8446,93.7815,93.8085,74946.0
2021-06-11 15:35:00,104.2,104.23,104.18,104.19,92465.0,93.8175,93.8446,93.7995,93.8085,92465.0
2021-06-11 15:40:00,104.19,104.21,104.13,104.2,98009.0,93.8085,93.8265,93.7545,93.8175,98009.0
2021-06-11 15:45:00,104.2,104.31,104.2,104.27,201278.0,93.8175,93.9166,93.8175,93.8806,201278.0
2021-06-11 15:50:00,104.27,104.39,104.27,104.38,338013.0,93.8806,93.9886,93.8806,93.9796,338013.0
2021-06-11 15:55:00,104.38,104.48,104.36,104.43,785905.0,93.9796,94.0696,93.9616,94.0246,785905.0
2021-06-14 09:30:00,104.39,104.6,104.39,104.53,127930.0,93.9886,94.1777,93.9886,94.1147,127930.0
2021-06-14 09:35:00,104.53,104.56,104.44,104.47,91247.0,94.1147,94.1417,94.0336,94.0606,91247.0
2021-06-14 09:40:00,104.47,104.53,104.36,104.38,97725.0,94.0606,94.1147,93.9616,93.9796,97725.0
2021-06-14 09:45:00,104.38,104.55,104.35,104.53,85083.0,93.9796,94.1327,93.9526,94.1147,85083.0
2021-06-14 09:50:00,104.53,104.53,104.41,104.5,131756.0,94.1147,94.1147,94.0066,94.0877,131756.0
2021-06-14 09:55:00,104.49,104.5,104.4,104.47,116941.0,94.0786,94.0877,93.9976,94.0606,116941.0
2021-06-14 10:00:00,104.47,104.49,104.26,104.27,86649.0,94.0606,94.0786,93.8716,93.8806,86649.0
2021-06-14 10:05:00,104.27,104.38,104.26,104.36,119164.0,93.8806,93.9796,93.8716,93.9616,119164.0
2021-06-14 10:10:00,104.35,104.39,104.34,104.36,89812.0,93.9526,93.9886,93.9436,93.9616,89812.0
2021-06-14 10:15:00,104.35,104.38,104.33,104.38,88459.0,93.9526,93.9796,93.9346,93.9796,88459.0
2021-06-14 10:20:00,104.39,104.45,104.38,104.42,92770.0,93.9886,94.0426,93.9796,94.0156,92770.0
2021-06-14 10:25:00,104.42,104.42,104.33,104.37,83522.0,94.0156,94.0156,93.9346,93.9706,83522.0
2021-06-14 10:30:00,104.37,104.39,104.33,104.36,50438.0,93.9706,93.9886,93.9346,93.9616,50438.0
2021-06-14 10:35:00,104.36,104.44,104.34,104.44,29908.0,93.9616,94.0336,93.9436,94.0336,29908.0
2021-06-14 10:40:00,104.43,104.45,104.36,104.38,39729.0,94.0246,94.0426,93.9616,93.9796,39729.0
2021-06-14 10:45:00,104.38,104.41,104.34,104.4,59460.0,93.9796,94.0066,93.9436,93.9976,59460.0
2021-06-14 10:50:00,104.4,104.45,104.4,104.44,30613.0,93.9976,94.0426,93.9976,94.0336,30613.0
2021-06-14 10:55:00,104.43,104.52,104.42,104.51,38690.0,94.0246,94.1057,94.0156,94.0967,38690.0
2021-06-14 11:00:00,104.51,104.55,104.49,104.54,27676.0,94.0967,94.1327,94.0786,94.1237,27676.0
2021-06-14 11:05:00,104.54,104.58,104.52,104.58,55529.0,94.1237,94.1597,94.1057,94.1597,55529.0
2021-06-14 11:10:00,104.58,104.6,104.54,104.55,41921.0,94.1597,94.1777,94.1237,94.1327,41921.0
2021-06-14 11:15:00,104.54,104.62,104.54,104.61,26680.0,94.1237,94.1957,94.1237,94.1867,26680.0
2021-06-14 11:20:00,104.6,104.62,104.54,104.58,28396.0,94.1777,94.1957,94.1237,94.1597,28396.0
2021-06-14 11:25:00,104.59,104.6,104.5,104.52,21678.0,94.1687,94.1777,94.0877,94.1057,21678.0
2021-06-14 11:30:00,104.53,104.57,104.52,104.55,40295.0,94.1147,94.1507,94.1057,94.1327,40295.0
2021-06-14 11:35:00,104.56,104.62,104.56,104.58,15122.0,94.1417,94.1957,94.1417,94.1597,15122.0
2021-06-14 11:40:00,104.59,104.61,104.55,104.6,35240.0,94.1687,94.1867,94.1327,94.1777,35240.0
2021-06-14 11:45:00,104.59,104.62,104.56,104.58,22185.0,94.1687,94.1957,94.1417,94.1597,22185.0
2021-06-14 11:50:00,104.57,104.61,104.56,104.61,20545.0,94.1507,94.1867,94.1417,94.1867,20545.0
2021-06-14 11:55:00,104.61,104.61,104.55,104.57,24075.0,94.1867,94.1867,94.1327,94.1507,24075.0
2021-06-14 12:00:00,104.59,104.62,104.59,104.62,10982.0,94.1687,94.1957,94.1687,94.1957,10982.0
2021-06-14 12:05:00,104.62,104.64,104.61,104.62,22167.0,94.1957,94.2137,94.1867,94.1957,22167.0
2021-06-14 12:10:00,104.62,104.65,104.6,104.6,16433.0,94.1957,94.2227,94.1777,94.1777,16433.0
2021-06-14 12:15:00,104.6,104.6,104.5,104.51,31108.0,94.1777,94.1777,94.0877,94.0967,31108.0
2021-06-14 12:20:00,104.51,104.51,104.47,104.48,16009.0,94.0967,94.0967,94.0606,94.0696,16009.0
2021-06-14 12:25:00,104.48,104.55,104.47,104.54,28837.0,94.0696,94.1327,94.0606,94.1237,28837.0
2021-06-14 12:30:00,104.54,104.55,104.45,104.49,21111.0,94.1237,94.1327,94.0426,94.0786,21111.0
2021-06-14 12:35:00,104.49,104.54,104.48,104.53,12969.0,94.0786,94.1237,94.0696,94.1147,12969.0
2021-06-14 12:40:00,104.53,104.61,104.53,104.59,55091.0,94.1147,94.1867,94.1147,94.1687,55091.0
2021-06-14 12:45:00,104.59,104.6,104.56,104.57,70719.0,94.1687,94.1777,94.1417,94.1507,70719.0
2021-06-14 12:50:00,104.57,104.57,104.48,104.49,68955.0,94.1507,94.1507,94.0696,94.0786,68955.0
2021-06-14 12:55:00,104.5,104.52,104.49,104.5,71795.0,94.0877,94.1057,94.0786,94.0877,71795.0
2021-06-14 13:00:00,104.5,104.52,104.47,104.5,57000.0,94.0877,94.1057,94.0606,94.0877,57000.0
2021-06-14 13:05:00,104.5,104.52,104.49,104.51,53691.0,94.0877,94.1057,94.0786,94.0967,53691.0
2021-06-14 13:10:00,104.51,104.63,104.5,104.63,219580.0,94.0967,94.2047,94.0877,94.2047,219580.0
2021-06-14 13:15:00,104.62,104.64,104.57,104.57,39995.0,94.1957,94.2137,94.1507,94.1507,39995.0
2021-06-14 13:20:00,104.56,104.58,104.55,104.57,43008.0,94.1417,94.1597,94.1327,94.1507,43008.0
2021-06-14 13:25:00,104.56,104.57,104.55,104.57,25415.0,94.1417,94.1507,94.1327,94.1507,25415.0
2021-06-14 13:30:00,104.57,104.61,104.57,104.59,20606.0,94.1507,94.1867,94.1507,94.1687,20606.0
2021-06-14 13:35:00,104.59,104.62,104.57,104.62,13851.0,94.1687,94.1957,94.1507,94.1957,13851.0
2021-06-14 13:40:00,104.62,104.64,104.6,104.61,11526.0,94.1957,94.2137,94.1777,94.1867,11526.0
2021-06-14 13:45:00,104.61,104.63,104.61,104.62,20616.0,94.1867,94.2047,94.1867,94.1957,20616.0
2021-06-14 13:50:00,104.61,104.64,104.59,104.6,18738.0,94.1867,94.2137,94.1687,94.1777,18738.0
2021-06-14 13:55:00,104.6,104.61,104.57,104.59,15073.0,94.1777,94.1867,94.1507,94.1687,15073.0
2021-06-14 14:00:00,104.6,104.62,104.57,104.58,25123.0,94.1777,94.1957,94.1507,94.1597,25123.0
2021-06-14 14:05:00,104.58,104.61,104.54,104.54,22932.0,94.1597,94.1867,94.1237,94.1237,22932.0
2021-06-14 14:10:00,104.53,104.55,104.5,104.51,24653.0,94.1147,94.1327,94.0877,94.0967,24653.0
2021-06-14 14:15:00,104.5,104.52,104.46,104.48,26265.0,94.0877,94.1057,94.0516,94.0696,26265.0
2021-06-14 14:20:00,104.48,104.48,104.45,104.45,13930.0,94.0696,94.0696,94.0426,94.0426,13930.0
2021-06-14 14:25:00,104.46,104.46,104.37,104.39,26137.0,94.0516,94.0516,93.9706,93.9886,26137.0
2021-06-14 14:30:00,104.38,104.45,104.38,104.45,18178.0,93.9796,94.0426,93.9796,94.0426,18178.0
2021-06-14 14:35:00,104.44,104.45,104.4,104.43,18381.0,94.0336,94.0426,93.9976,94.0246,18381.0
2021-06-14 14:40:00,104.42,104.48,104.42,104.47,21431.0,94.0156,94.0696,94.0156,94.0606,21431.0
2021-06-14 14:45:00,104.47,104.47,104.43,104.45,38688.0,94.0606,94.0606,94.0246,94.0426,38688.0
2021-06-14 14:50:00,104.45,104.5,104.44,104.5,33202.0,94.0426,94.0877,94.0336,94.0877,33202.0
2021-06-14 14:55:00,104.49,104.5,104.46,104.47,32107.0,94.0786,94.0877,94.0516,94.0606,32107.0
2021-06-14 15:00:00,104.48,104.49,104.42,104.46,42081.0,94.0696,94.0786,94.0156,94.0516,42081.0
2021-06-14 15:05:00,104.47,104.47,104.42,104.44,33311.0,94.0606,94.0606,94.0156,94.0336,33311.0
2021-06-14 15:10:00,104.44,104.45,104.41,104.42,64216.0,94.0336,94.0426,94.0066,94.0156,64216.0
2021-06-14 15:15:00,104.42,104.44,104.36,104.37,98053.0,94.0156,94.0336,93.9616,93.9706,98053.0
2021-06-14 15:20:00,104.36,104.4,104.36,104.38,32778.0,93.9616,93.9976,93.9616,93.9796,32778.0
2021-06-14 15:25:00,104.38,104.41,104.37,104.4,69358.0,93.9796,94.0066,93.9706,93.9976,69358.0
2021-06-14 15:30:00,104.4,104.46,104.39,104.45,66816.0,93.9976,94.0516,93.9886,94.0426,66816.0
2021-06-14 15:35:00,104.45,104.63,104.45,104.61,118581.0,94.0426,94.2047,94.0426,94.1867,118581.0
2021-06-14 15:40:00,104.61,104.66,104.61,104.65,90153.0,94.1867,94.2317,94.1867,94.2227,90153.0
2021-06-14 15:45:00,104.64,104.73,104.64,104.7,147827.0,94.2137,94.2947,94.2137,94.2677,147827.0
2021-06-14 15:50:00,104.7,104.82,104.69,104.78,211596.0,94.2677,94.3758,94.2587,94.3398,211596.0
2021-06-14 15:55:00,104.77,104.92,104.76,104.9,647349.0,94.3307,94.4658,94.3217,94.4478,647349.0
2021-06-15 09:30:00,104.91,104.91,104.57,104.69,237245.0,94.4568,94.4568,94.1507,94.2587,237245.0
2021-06-15 09:35:00,104.68,104.69,104.42,104.46,205758.0,94.2497,94.2587,94.0156,94.0516,205758.0
2021-06-15 09:40:00,104.46,104.54,104.37,104.54,195066.0,94.0516,94.1237,93.9706,94.1237,195066.0
2021-06-15 09:45:00,104.54,104.56,104.38,104.42,197497.0,94.1237,94.1417,93.9796,94.0156,197497.0
2021-06-15 09:50:00,104.43,104.46,104.29,104.32,173304.0,94.0246,94.0516,93.8986,93.9256,173304.0
2021-06-15 09:55:00,104.32,104.37,104.27,104.29,148915.0,93.9256,93.9706,93.8806,93.8986,148915.0
2021-06-15 10:00:00,104.3,104.32,104.22,104.23,157594.0,93.9076,93.9256,93.8356,93.8446,157594.0
2021-06-15 10:05:00,104.23,104.23,104.15,104.16,61079.0,93.8446,93.8446,93.7725,93.7815,61079.0
2021-06-15 10:10:00,104.16,104.24,104.16,104.2,91266.0,93.7815,93.8536,93.7815,93.8175,91266.0
2021-06-15 10:15:00,104.19,104.26,104.13,104.22,91640.0,93.8085,93.8716,93.7545,93.8356,91640.0
2021-06-15 10:20:00,104.21,104.26,104.19,104.23,61827.0,93.8265,93.8716,93.8085,93.8446,61827.0
2021-06-15 10:25:00,104.23,104.25,104.16,104.24,63384.0,93.8446,93.8626,93.7815,93.8536,63384.0
2021-06-15 10:30:00,104.24,104.34,104.23,104.33,78497.0,93.8536,93.9436,93.8446,93.9346,78497.0
2021-06-15 10:35:00,104.32,104.32,104.24,104.26,99203.0,93.9256,93.9256,93.8536,93.8716,99203.0
2021-06-15 10:40:00,104.26,104.3,104.23,104.27,92082.0,93.8716,93.9076,93.8446,93.8806,92082.0
2021-06-15 10:45:00,104.26,104.27,104.07,104.08,64230.0,93.8716,93.8806,93.7005,93.7095,64230.0
2021-06-15 10:50:00,104.08,104.23,104.04,104.17,193578.0,93.7095,93.8446,93.6735,93.7905,193578.0
2021-06-15 10:55:00,104.16,104.2,104.12,104.17,110106.0,93.7815,93.8175,93.7455,93.7905,110106.0
2021-06-15 11:00:00,104.17,104.23,104.16,104.21,49384.0,93.7905,93.8446,93.7815,93.8265,49384.0
2021-06-15 11:05:00,104.2,104.22,104.12,104.13,66984.0,93.8175,93.8356,93.7455,93.7545,66984.0
2021-06-15 11:10:00,104.14,104.15,104.08,104.12,47680.0,93.7635,93.7725,93.7095,93.7455,47680.0
2021-06-15 11:15:00,104.12,104.16,104.1,104.15,46545.0,93.7455,93.7815,93.7275,93.7725,46545.0
2021-06-15 11:20:00,104.15,104.19,104.15,104.16,39968.0,93.7725,93.8085,93.7725,93.7815,39968.0
2021-06-15 11:25:00,104.15,104.21,104.1,104.2,151524.0,93.7725,93.8265,93.7275,93.8175,151524.0
2021-06-15 11:30:00,104.19,104.2,104.07,104.09,33876.0,93.8085,93.8175,93.7005,93.7185,33876.0
2021-06-15 11:35:00,104.09,104.09,104.04,104.04,17940.0,93.7185,93.7185,93.6735,93.6735,17940.0
2021-06-15 11:40:00,104.05,104.12,104.03,104.1,83455.0,93.6825,93.7455,93.6645,93.7275,83455.0
2021-06-15 11:45:00,104.1,104.14,104.05,104.06,48679.0,93.7275,93.7635,93.6825,93.6915,48679.0
2021-06-15 11:50:00,104.05,104.08,104.02,104.03,33984.0,93.6825,93.7095,93.6555,93.6645,33984.0
2021-06-15 11:55:00,104.03,104.04,103.94,103.94,58607.0,93.6645,93.6735,93.5834,93.5834,58607.0
2021-06-15 12:00:00,103.93,104.0,103.93,103.97,69437.0,93.5744,93.6375,93.5744,93.6105,69437.0
2021-06-15 12:05:00,103.97,103.98,103.93,103.95,22308.0,93.6105,93.6195,93.5744,93.5925,22308.0
2021-06-15 12:10:00,103.95,103.98,103.91,103.92,76329.0,93.5925,93.6195,93.5564,93.5654,76329.0
2021-06-15 12:15:00,103.92,103.94,103.88,103.9,41189.0,93.5654,93.5834,93.5294,93.5474,41189.0
2021-06-15 12:20:00,103.9,103.99,103.87,103.98,29922.0,93.5474,93.6285,93.5204,93.6195,29922.0
2021-06-15 12:25:00,103.98,104.02,103.97,104.02,30993.0,93.6195,93.6555,93.6105,93.6555,30993.0
2021-06-15 12:30:00,104.01,104.05,104.0,104.03,72103.0,93.6465,93.6825,93.6375,93.6645,72103.0
2021-06-15 12:35:00,104.03,104.03,103.98,103.98,41717.0,93.6645,93.6645,93.6195,93.6195,41717.0
2021-06-15 12:40:00,103.98,103.98,103.92,103.94,115711.0,93.6195,93.6195,93.5654,93.5834,115711.0
2021-06-15 12:45:00,103.95,104.01,103.93,103.97,31872.0,93.5925,93.6465,93.5744,93.6105,31872.0
2021-06-15 12:50:00,103.97,103.99,103.96,103.96,40272.0,93.6105,93.6285,93.6015,93.6015,40272.0
2021-06-15 12:55:00,103.95,103.98,103.95,103.97,33118.0,93.5925,93.6195,93.5925,93.6105,33118.0
2021-06-15 13:00:00,103.97,104.01,103.94,103.98,45708.0,93.6105,93.6465,93.5834,93.6195,45708.0
2021-06-15 13:05:00,103.98,104.0,103.93,103.95,42652.0,93.6195,93.6375,93.5744,93.5925,42652.0
2021-06-15 13:10:00,103.96,103.99,103.92,103.98,52090.0,93.6015,93.6285,93.5654,93.6195,52090.0
2021-06-15 13:15:00,103.98,104.03,103.96,104.0,46007.0,93.6195,93.6645,93.6015,93.6375,46007.0
2021-06-15 13:20:00,104.0,104.03,104.0,104.0,29575.0,93.6375,93.6645,93.6375,93.6375,29575.0
2021-06-15 13:25:00,104.0,104.02,103.98,104.01,28246.0,93.6375,93.6555,93.6195,93.6465,28246.0
2021-06-15 13:30:00,104.01,104.03,103.99,104.0,26366.0,93.6465,93.6645,93.6285,93.6375,26366.0
2021-06-15 13:35:00,104.0,104.03,103.98,104.02,31654.0,93.6375,93.6645,93.6195,93.6555,31654.0
2021-06-15 13:40:00,104.02,104.03,103.97,104.02,19263.0,93.6555,93.6645,93.6105,93.6555,19263.0
2021-06-15 13:45:00,104.02,104.02,103.97,104.02,38876.0,93.6555,93.6555,93.6105,93.6555,38876.0
2021-06-15 13:50:00,104.01,104.05,104.0,104.0,45614.0,93.6465,93.6825,93.6375,93.6375,45614.0
2021-06-15 13:55:00,104.0,104.05,104.0,104.01,36517.0,93.6375,93.6825,93.6375,93.6465,36517.0
2021-06-15 14:00:00,104.01,104.11,104.01,104.09,74348.0,93.6465,93.7365,93.6465,93.7185,74348.0
2021-06-15 14:05:00,104.08,104.18,104.08,104.17,50597.0,93.7095,93.7995,93.7095,93.7905,50597.0
2021-06-15 14:10:00,104.16,104.16,104.08,104.08,36058.0,93.7815,93.7815,93.7095,93.7095,36058.0
2021-06-15 14:15:00,104.08,104.12,104.06,104.1,56609.0,93.7095,93.7455,93.6915,93.7275,56609.0
2021-06-15 14:20:00,104.09,104.13,104.07,104.09,49274.0,93.7185,93.7545,93.7005,93.7185,49274.0
2021-06-15 14:25:00,104.09,104.11,104.06,104.07,26158.0,93.7185,93.7365,93.6915,93.7005,26158.0
2021-06-15 14:30:00,104.07,104.07,104.04,104.07,22936.0,93.7005,93.7005,93.6735,93.7005,22936.0
2021-06-15 14:35:00,104.07,104.12,104.06,104.12,23547.0,93.7005,93.7455,93.6915,93.7455,23547.0
2021-06-15 14:40:00,104.12,104.16,104.12,104.12,43620.0,93.7455,93.7815,93.7455,93.7455,43620.0
2021-06-15 14:45:00,104.12,104.19,104.1,104.17,30392.0,93.7455,93.8085,93.7275,93.7905,30392.0
2021-06-15 14:50:00,104.17,104.2,104.13,104.19,26705.0,93.7905,93.8175,93.7545,93.8085,26705.0
2021-06-15 14:55:00,104.19,104.24,104.17,104.18,27558.0,93.8085,93.8536,93.7905,93.7995,27558.0
2021-06-15 15:00:00,104.18,104.18,104.1,104.12,59897.0,93.7995,93.7995,93.7275,93.7455,59897.0
2021-06-15 15:05:00,104.12,104.14,104.08,104.12,40723.0,93.7455,93.7635,93.7095,93.7455,40723.0
2021-06-15 15:10:00,104.12,104.14,104.09,104.1,57069.0,93.7455,93.7635,93.7185,93.7275,57069.0
2021-06-15 15:15:00,104.1,104.12,104.07,104.09,78607.0,93.7275,93.7455,93.7005,93.7185,78607.0
2021-06-15 15:20:00,104.09,104.1,103.98,103.99,55935.0,93.7185,93.7275,93.6195,93.6285,55935.0
2021-06-15 15:25:00,103.99,104.01,103.91,103.92,46139.0,93.6285,93.6465,93.5564,93.5654,46139.0
2021-06-15 15:30:00,103.91,103.92,103.84,103.91,153019.0,93.5564,93.5654,93.4934,93.5564,153019.0
2021-06-15 15:35:00,103.91,103.91,103.83,103.86,176195.0,93.5564,93.5564,93.4844,93.5114,176195.0
2021-06-15 15:40:00,103.86,103.91,103.85,103.88,139406.0,93.5114,93.5564,93.5024,93.5294,139406.0
2021-06-15 15:45:00,103.88,103.97,103.87,103.96,187339.0,93.5294,93.6105,93.5204,93.6015,187339.0
2021-06-15 15:50:00,103.96,103.96,103.75,103.76,635120.0,93.6015,93.6015,93.4124,93.4214,635120.0
2021-06-15 15:55:00,103.76,103.86,103.76,103.79,906179.0,93.4214,93.5114,93.4214,93.4484,906179.0
2021-06-16 09:30:00,104.04,104.15,103.93,104.14,248050.0,93.6735,93.7725,93.5744,93.7635,248050.0
2021-06-16 09:35:00,104.14,104.18,104.0,104.11,280085.0,93.7635,93.7995,93.6375,93.7365,280085.0
2021-06-16 09:40:00,104.12,104.17,103.95,103.97,84455.0,93.7455,93.7905,93.5925,93.6105,84455.0
2021-06-16 09:45:00,103.97,104.02,103.89,103.9,36226.0,93.6105,93.6555,93.5384,93.5474,36226.0
2021-06-16 09:50:00,103.91,103.93,103.82,103.85,34010.0,93.5564,93.5744,93.4754,93.5024,34010.0
2021-06-16 09:55:00,103.85,103.85,103.73,103.77,27446.0,93.5024,93.5024,93.3944,93.4304,27446.0
2021-06-16 10:00:00,103.77,103.88,103.77,103.83,36695.0,93.4304,93.5294,93.4304,93.4844,36695.0
2021-06-16 10:05:00,103.83,103.91,103.83,103.88,34874.0,93.4844,93.5564,93.4844,93.5294,34874.0
2021-06-16 10:10:00,103.88,103.92,103.84,103.89,49298.0,93.5294,93.5654,93.4934,93.5384,49298.0
2021-06-16 10:15:00,103.89,103.91,103.84,103.87,24645.0,93.5384,93.5564,93.4934,93.5204,24645.0
2021-06-16 10:20:00,103.87,103.9,103.84,103.89,36092.0,93.5204,93.5474,93.4934,93.5384,36092.0
2021-06-16 10:25:00,103.89,104.03,103.89,104.03,47835.0,93.5384,93.6645,93.5384,93.6645,47835.0
2021-06-16 10:30:00,104.03,104.04,103.96,103.97,21180.0,93.6645,93.6735,93.6015,93.6105,21180.0
2021-06-16 10:35:00,103.97,103.99,103.9,103.91,24120.0,93.6105,93.6285,93.5474,93.5564,24120.0
2021-06-16 10:40:00,103.91,103.96,103.89,103.95,28424.0,93.5564,93.6015,93.5384,93.5925,28424.0
2021-06-16 10:45:00,103.95,103.98,103.88,103.89,24888.0,93.5925,93.6195,93.5294,93.5384,24888.0
2021-06-16 10:50:00,103.89,103.98,103.89,103.98,38559.0,93.5384,93.6195,93.5384,93.6195,38559.0
2021-06-16 10:55:00,103.97,104.06,103.97,104.05,19307.0,93.6105,93.6915,93.6105,93.6825,19307.0
2021-06-16 11:00:00,104.06,104.09,104.01,104.07,28723.0,93.6915,93.7185,93.6465,93.7005,28723.0
2021-06-16 11:05:00,104.06,104.15,104.06,104.12,23914.0,93.6915,93.7725,93.6915,93.7455,23914.0
2021-06-16 11:10:00,104.11,104.14,104.05,104.14,24192.0,93.7365,93.7635,93.6825,93.7635,24192.0
2021-06-16 11:15:00,104.14,104.22,104.12,104.22,36980.0,93.7635,93.8356,93.7455,93.8356,36980.0
2021-06-16 11:20:00,104.22,104.22,104.14,104.19,44546.0,93.8356,93.8356,93.7635,93.8085,44546.0
2021-06-16 11:25:00,104.19,104.24,104.19,104.21,29293.0,93.8085,93.8536,93.8085,93.8265,29293.0
2021-06-16 11:30:00,104.2,104.21,104.16,104.2,31660.0,93.8175,93.8265,93.7815,93.8175,31660.0
2021-06-16 11:35:00,104.21,104.26,104.19,104.26,64648.0,93.8265,93.8716,93.8085,93.8716,64648.0
2021-06-16 11:40:00,104.26,104.31,104.26,104.31,44858.0,93.8716,93.9166,93.8716,93.9166,44858.0
2021-06-16 11:45:00,104.3,104.37,104.3,104.33,64975.0,93.9076,93.9706,93.9076,93.9346,64975.0
2021-06-16 11:50:00,104.32,104.34,104.29,104.31,56967.0,93.9256,93.9436,93.8986,93.9166,56967.0
2021-06-16 11:55:00,104.31,104.37,104.27,104.28,51990.0,93.9166,93.9706,93.8806,93.8896,51990.0
2021-06-16 12:00:00,104.29,104.38,104.29,104.38,29171.0,93.8986,93.9796,93.8986,93.9796,29171.0
2021-06-16 12:05:00,104.38,104.42,104.36,104.36,52251.0,93.9796,94.0156,93.9616,93.9616,52251.0
2021-06-16 12:10:00,104.37,104.37,104.27,104.3,57999.0,93.9706,93.9706,93.8806,93.9076,57999.0
2021-06-16 12:15:00,104.3,104.32,104.25,104.26,37169.0,93.9076,93.9256,93.8626,93.8716,37169.0
2021-06-16 12:20:00,104.26,104.27,104.2,104.21,41288.0,93.8716,93.8806,93.8175,93.8265,41288.0
2021-06-16 12:25:00,104.21,104.22,104.15,104.17,33548.0,93.8265,93.8356,93.7725,93.7905,33548.0
2021-06-16 12:30:00,104.17,104.26,104.17,104.26,14197.0,93.7905,93.8716,93.7905,93.8716,14197.0
2021-06-16 12:35:00,104.25,104.25,104.13,104.13,35629.0,93.8626,93.8626,93.7545,93.7545,35629.0
2021-06-16 12:40:00,104.14,104.21,104.14,104.2,38036.0,93.7635,93.8265,93.7635,93.8175,38036.0
2021-06-16 12:45:00,104.19,104.19,104.12,104.14,44644.0,93.8085,93.8085,93.7455,93.7635,44644.0
2021-06-16 12:50:00,104.14,104.14,104.1,104.1,40666.0,93.7635,93.7635,93.7275,93.7275,40666.0
2021-06-16 12:55:00,104.1,104.13,104.08,104.12,16950.0,93.7275,93.7545,93.7095,93.7455,16950.0
2021-06-16 13:00:00,104.11,104.11,104.06,104.07,12034.0,93.7365,93.7365,93.6915,93.7005,12034.0
2021-06-16 13:05:00,104.07,104.1,104.06,104.09,19138.0,93.7005,93.7275,93.6915,93.7185,19138.0
2021-06-16 13:10:00,104.11,104.15,104.07,104.15,24261.0,93.7365,93.7725,93.7005,93.7725,24261.0
2021-06-16 13:15:00,104.15,104.18,104.1,104.11,18471.0,93.7725,93.7995,93.7275,93.7365,18471.0
2021-06-16 13:20:00,104.11,104.13,104.07,104.08,21737.0,93.7365,93.7545,93.7005,93.7095,21737.0
2021-06-16 13:25:00,104.07,104.09,104.05,104.06,11939.0,93.7005,93.7185,93.6825,93.6915,11939.0
2021-06-16 13:30:00,104.06,104.09,104.04,104.05,17394.0,93.6915,93.7185,93.6735,93.6825,17394.0
2021-06-16 13:35:00,104.04,104.08,104.02,104.07,38792.0,93.6735,93.7095,93.6555,93.7005,38792.0
2021-06-16 13:40:00,104.07,104.09,104.04,104.04,28981.0,93.7005,93.7185,93.6735,93.6735,28981.0
2021-06-16 13:45:00,104.03,104.04,103.95,103.95,58596.0,93.6645,93.6735,93.5925,93.5925,58596.0
2021-06-16 13:50:00,103.95,104.0,103.88,104.0,64872.0,93.5925,93.6375,93.5294,93.6375,64872.0
2021-06-16 13:55:00,104.01,104.04,103.98,104.01,37951.0,93.6465,93.6735,93.6195,93.6465,37951.0
2021-06-16 14:00:00,104.0,104.0,103.22,103.35,470649.0,93.6375,93.6375,92.9352,93.0522,470649.0
2021-06-16 14:05:00,103.37,103.57,103.3,103.52,188070.0,93.0702,93.2503,93.0072,93.2053,188070.0
2021-06-16 14:10:00,103.51,103.61,103.4,103.44,190161.0,93.1963,93.2863,93.0973,93.1333,190161.0
2021-06-16 14:15:00,103.43,103.45,103.13,103.18,178056.0,93.1243,93.1423,92.8542,92.8992,178056.0
2021-06-16 14:20:00,103.18,103.33,103.12,103.23,138351.0,92.8992,93.0342,92.8452,92.9442,138351.0
2021-06-16 14:25:00,103.23,103.4,103.22,103.33,157676.0,92.9442,93.0973,92.9352,93.0342,157676.0
2021-06-16 14:30:00,103.32,103.42,103.21,103.3,144050.0,93.0252,93.1153,92.9262,93.0072,144050.0
2021-06-16 14:35:00,103.31,103.34,103.15,103.18,257525.0,93.0162,93.0432,92.8722,92.8992,257525.0
2021-06-16 14:40:00,103.18,103.19,102.84,102.86,310496.0,92.8992,92.9082,92.5931,92.6111,310496.0
2021-06-16 14:45:00,102.86,103.11,102.85,102.98,221366.0,92.6111,92.8362,92.6021,92.7191,221366.0
2021-06-16 14:50:00,102.98,103.19,102.95,103.14,124165.0,92.7191,92.9082,92.6921,92.8632,124165.0
2021-06-16 14:55:00,103.13,103.27,103.1,103.22,78445.0,92.8542,92.9802,92.8271,92.9352,78445.0
2021-06-16 15:00:00,103.2,103.3,103.18,103.27,65021.0,92.9172,93.0072,92.8992,92.9802,65021.0
2021-06-16 15:05:00,103.27,103.34,103.21,103.33,64771.0,92.9802,93.0432,92.9262,93.0342,64771.0
2021-06-16 15:10:00,103.32,103.45,103.32,103.43,88363.0,93.0252,93.1423,93.0252,93.1243,88363.0
2021-06-16 15:15:00,103.44,103.48,103.4,103.48,67754.0,93.1333,93.1693,93.0973,93.1693,67754.0
2021-06-16 15:20:00,103.48,103.58,103.44,103.55,141127.0,93.1693,93.2593,93.1333,93.2323,141127.0
2021-06-16 15:25:00,103.55,103.64,103.44,103.44,157760.0,93.2323,93.3133,93.1333,93.1333,157760.0
2021-06-16 15:30:00,103.44,103.47,103.27,103.3,221830.0,93.1333,93.1603,92.9802,93.0072,221830.0
2021-06-16 15:35:00,103.3,103.41,103.24,103.37,227906.0,93.0072,93.1063,92.9532,93.0702,227906.0
2021-06-16 15:40:00,103.36,103.49,103.24,103.24,272888.0,93.0612,93.1783,92.9532,92.9532,272888.0
2021-06-16 15:45:00,103.24,103.25,103.11,103.13,159136.0,92.9532,92.9622,92.8362,92.8542,159136.0
2021-06-16 15:50:00,103.13,103.13,102.95,102.97,324482.0,92.8542,92.8542,92.6921,92.7101,324482.0
2021-06-16 15:55:00,102.97,103.0,102.84,102.87,661791.0,92.7101,92.7371,92.5931,92.6201,661791.0
2021-06-17 09:30:00,102.72,103.02,102.65,102.97,139904.0,92.485,92.7551,92.422,92.7101,139904.0
2021-06-17 09:35:00,102.97,103.06,102.88,102.9,97867.0,92.7101,92.7911,92.6291,92.6471,97867.0
2021-06-17 09:40:00,102.91,102.94,102.69,102.74,71761.0,92.6561,92.6831,92.458,92.503,71761.0
2021-06-17 09:45:00,102.74,102.74,102.54,102.57,85263.0,92.503,92.503,92.3229,92.35,85263.0
2021-06-17 09:50:00,102.57,102.72,102.53,102.71,43958.0,92.35,92.485,92.3139,92.476,43958.0
2021-06-17 09:55:00,102.71,102.76,102.61,102.69,84045.0,92.476,92.521,92.386,92.458,84045.0
2021-06-17 10:00:00,102.69,102.7,102.49,102.55,77886.0,92.458,92.467,92.2779,92.3319,77886.0
2021-06-17 10:05:00,102.56,102.61,102.34,102.37,193271.0,92.341,92.386,92.1429,92.1699,193271.0
2021-06-17 10:10:00,102.37,102.46,102.34,102.41,125773.0,92.1699,92.2509,92.1429,92.2059,125773.0
2021-06-17 10:15:00,102.42,102.55,102.39,102.53,125343.0,92.2149,92.3319,92.1879,92.3139,125343.0
2021-06-17 10:20:00,102.53,102.57,102.45,102.5,48373.0,92.3139,92.35,92.2419,92.2869,48373.0
2021-06-17 10:25:00,102.49,102.54,102.47,102.48,43251.0,92.2779,92.3229,92.2599,92.2689,43251.0
2021-06-17 10:30:00,102.48,102.74,102.48,102.74,68918.0,92.2689,92.503,92.2689,92.503,68918.0
2021-06-17 10:35:00,102.74,102.86,102.72,102.8,135680.0,92.503,92.6111,92.485,92.557,135680.0
2021-06-17 10:40:00,102.81,102.82,102.73,102.8,117865.0,92.566,92.575,92.494,92.557,117865.0
2021-06-17 10:45:00,102.82,102.88,102.74,102.81,129087.0,92.575,92.6291,92.503,92.566,129087.0
2021-06-17 10:50:00,102.8,102.84,102.77,102.8,46884.0,92.557,92.5931,92.53,92.557,46884.0
2021-06-17 10:55:00,102.79,102.95,102.75,102.95,72940.0,92.548,92.6921,92.512,92.6921,72940.0
2021-06-17 11:00:00,102.94,102.95,102.79,102.84,71534.0,92.6831,92.6921,92.548,92.5931,71534.0
2021-06-17 11:05:00,102.84,102.88,102.77,102.82,49559.0,92.5931,92.6291,92.53,92.575,49559.0
2021-06-17 11:10:00,102.81,102.86,102.76,102.79,75983.0,92.566,92.6111,92.521,92.548,75983.0
2021-06-17 11:15:00,102.8,102.94,102.77,102.89,113766.0,92.557,92.6831,92.53,92.6381,113766.0
2021-06-17 11:20:00,102.89,102.9,102.78,102.79,52599.0,92.6381,92.6471,92.539,92.548,52599.0
2021-06-17 11:25:00,102.79,102.86,102.74,102.84,34273.0,92.548,92.6111,92.503,92.5931,34273.0
2021-06-17 11:30:00,102.83,102.87,102.76,102.85,51881.0,92.584,92.6201,92.521,92.6021,51881.0
2021-06-17 11:35:00,102.85,102.89,102.79,102.84,74296.0,92.6021,92.6381,92.548,92.5931,74296.0
2021-06-17 11:40:00,102.85,102.86,102.76,102.78,43955.0,92.6021,92.6111,92.521,92.539,43955.0
2021-06-17 11:45:00,102.78,102.9,102.76,102.88,75355.0,92.539,92.6471,92.521,92.6291,75355.0
2021-06-17 11:50:00,102.88,102.93,102.84,102.88,79482.0,92.6291,92.6741,92.5931,92.6291,79482.0
2021-06-17 11:55:00,102.88,102.88,102.69,102.69,81500.0,92.6291,92.6291,92.458,92.458,81500.0
2021-06-17 12:00:00,102.68,102.76,102.64,102.73,58166.0,92.449,92.521,92.413,92.494,58166.0
2021-06-17 12:05:00,102.72,102.75,102.67,102.75,77443.0,92.485,92.512,92.44,92.512,77443.0
2021-06-17 12:10:00,102.75,102.76,102.7,102.73,24488.0,92.512,92.521,92.467,92.494,24488.0
2021-06-17 12:15:00,102.73,102.74,102.6,102.6,47641.0,92.494,92.503,92.377,92.377,47641.0
2021-06-17 12:20:00,102.59,102.59,102.41,102.43,64376.0,92.368,92.368,92.2059,92.2239,64376.0
2021-06-17 12:25:00,102.43,102.52,102.39,102.43,75107.0,92.2239,92.3049,92.1879,92.2239,75107.0
2021-06-17 12:30:00,102.42,102.49,102.38,102.48,75005.0,92.2149,92.2779,92.1789,92.2689,75005.0
2021-06-17 12:35:00,102.48,102.55,102.46,102.47,52863.0,92.2689,92.3319,92.2509,92.2599,52863.0
2021-06-17 12:40:00,102.48,102.58,102.48,102.56,53416.0,92.2689,92.359,92.2689,92.341,53416.0
2021-06-17 12:45:00,102.56,102.58,102.51,102.54,38129.0,92.341,92.359,92.2959,92.3229,38129.0
2021-06-17 12:50:00,102.53,102.64,102.5,102.64,82748.0,92.3139,92.413,92.2869,92.413,82748.0
2021-06-17 12:55:00,102.64,102.68,102.6,102.67,134549.0,92.413,92.449,92.377,92.44,134549.0
2021-06-17 13:00:00,102.66,102.76,102.64,102.75,139520.0,92.431,92.521,92.413,92.512,139520.0
2021-06-17 13:05:00,102.75,102.86,102.75,102.83,57864.0,92.512,92.6111,92.512,92.584,57864.0
2021-06-17 13:10:00,102.83,102.83,102.76,102.78,56539.0,92.584,92.584,92.521,92.539,56539.0
2021-06-17 13:15:00,102.78,102.83,102.74,102.76,84563.0,92.539,92.584,92.503,92.521,84563.0
2021-06-17 13:20:00,102.77,102.92,102.76,102.89,69784.0,92.53,92.6651,92.521,92.6381,69784.0
2021-06-17 13:25:00,102.89,102.93,102.84,102.87,53099.0,92.6381,92.6741,92.5931,92.6201,53099.0
2021-06-17 13:30:00,102.87,102.87,102.8,102.87,77811.0,92.6201,92.6201,92.557,92.6201,77811.0
2021-06-17 13:35:00,102.86,102.86,102.75,102.77,41307.0,92.6111,92.6111,92.512,92.53,41307.0
2021-06-17 13:40:00,102.78,102.78,102.69,102.69,43017.0,92.539,92.539,92.458,92.458,43017.0
2021-06-17 13:45:00,102.68,102.68,102.62,102.62,37801.0,92.449,92.449,92.395,92.395,37801.0
2021-06-17 13:50:00,102.63,102.63,102.54,102.54,61902.0,92.404,92.404,92.3229,92.3229,61902.0
2021-06-17 13:55:00,102.55,102.56,102.48,102.49,38474.0,92.3319,92.341,92.2689,92.2779,38474.0
2021-06-17 14:00:00,102.5,102.51,102.45,102.5,41811.0,92.2869,92.2959,92.2419,92.2869,41811.0
2021-06-17 14:05:00,102.5,102.53,102.45,102.47,66169.0,92.2869,92.3139,92.2419,92.2599,66169.0
2021-06-17 14:10:00,102.48,102.62,102.48,102.61,48110.0,92.2689,92.395,92.2689,92.386,48110.0
2021-06-17 14:15:00,102.62,102.68,102.62,102.66,56877.0,92.395,92.449,92.395,92.431,56877.0
2021-06-17 14:20:00,102.65,102.65,102.6,102.65,55209.0,92.422,92.422,92.377,92.422,55209.0
2021-06-17 14:25:00,102.64,102.72,102.64,102.7,62600.0,92.413,92.485,92.413,92.467,62600.0
2021-06-17 14:30:00,102.71,102.71,102.64,102.7,28384.0,92.476,92.476,92.413,92.467,28384.0
2021-06-17 14:35:00,102.7,102.73,102.68,102.68,25316.0,92.467,92.494,92.449,92.449,25316.0
2021-06-17 14:40:00,102.69,102.79,102.68,102.78,67118.0,92.458,92.548,92.449,92.539,67118.0
2021-06-17 14:45:00,102.78,102.8,102.72,102.73,87055.0,92.539,92.557,92.485,92.494,87055.0
2021-06-17 14:50:00,102.73,102.77,102.69,102.77,33077.0,92.494,92.53,92.458,92.53,33077.0
2021-06-17 14:55:00,102.77,102.81,102.76,102.78,52558.0,92.53,92.566,92.521,92.539,52558.0
2021-06-17 15:00:00,102.79,102.82,102.72,102.8,69982.0,92.548,92.575,92.485,92.557,69982.0
2021-06-17 15:05:00,102.8,102.8,102.74,102.77,45291.0,92.557,92.557,92.503,92.53,45291.0
2021-06-17 15:10:00,102.78,102.94,102.76,102.94,191524.0,92.539,92.6831,92.521,92.6831,191524.0
2021-06-17 15:15:00,102.94,103.03,102.9,103.01,215278.0,92.6831,92.7641,92.6471,92.7461,215278.0
2021-06-17 15:20:00,103.01,103.03,102.94,102.95,69749.0,92.7461,92.7641,92.6831,92.6921,69749.0
2021-06-17 15:25:00,102.95,103.0,102.89,102.94,88233.0,92.6921,92.7371,92.6381,92.6831,88233.0
2021-06-17 15:30:00,102.95,102.98,102.91,102.93,103463.0,92.6921,92.7191,92.6561,92.6741,103463.0
2021-06-17 15:35:00,102.93,103.03,102.93,103.03,101043.0,92.6741,92.7641,92.6741,92.7641,101043.0
2021-06-17 15:40:00,103.03,103.13,103.02,103.12,258332.0,92.7641,92.8542,92.7551,92.8452,258332.0
2021-06-17 15:45:00,103.11,103.14,103.03,103.07,314302.0,92.8362,92.8632,92.7641,92.8001,314302.0
2021-06-17 15:50:00,103.07,103.19,103.04,103.09,360905.0,92.8001,92.9082,92.7731,92.8181,360905.0
2021-06-17 15:55:00,103.1,103.15,103.02,103.05,811608.0,92.8271,92.8722,92.7551,92.7821,811608.0
2021-06-18 09:30:00,102.66,102.76,102.22,102.64,153921.0,92.431,92.521,92.0348,92.413,153921.0
2021-06-18 09:35:00,102.64,102.74,102.37,102.74,143178.0,92.413,92.503,92.1699,92.503,143178.0
2021-06-18 09:40:00,102.73,102.92,102.62,102.86,137607.0,92.494,92.6651,92.395,92.6111,137607.0
2021-06-18 09:45:00,102.86,102.98,102.79,102.9,88301.0,92.6111,92.7191,92.548,92.6471,88301.0
2021-06-18 09:50:00,102.9,102.9,102.52,102.54,101574.0,92.6471,92.6471,92.3049,92.3229,101574.0
2021-06-18 09:55:00,102.55,102.81,102.49,102.61,146754.0,92.3319,92.566,92.2779,92.386,146754.0
2021-06-18 10:00:00,102.61,102.86,102.49,102.49,100600.0,92.386,92.6111,92.2779,92.2779,100600.0
2021-06-18 10:05:00,102.52,102.64,102.47,102.63,101956.0,92.3049,92.413,92.2599,92.404,101956.0
2021-06-18 10:10:00,102.63,102.7,102.54,102.57,71666.0,92.404,92.467,92.3229,92.35,71666.0
2021-06-18 10:15:00,102.55,102.57,102.39,102.41,50568.0,92.3319,92.35,92.1879,92.2059,50568.0
2021-06-18 10:20:00,102.43,102.44,102.27,102.27,78660.0,92.2239,92.2329,92.0798,92.0798,78660.0
2021-06-18 10:25:00,102.27,102.36,102.21,102.34,46436.0,92.0798,92.1609,92.0258,92.1429,46436.0
2021-06-18 10:30:00,102.33,102.4,102.19,102.4,161797.0,92.1339,92.1969,92.0078,92.1969,161797.0
2021-06-18 10:35:00,102.39,102.54,102.38,102.51,58666.0,92.1879,92.3229,92.1789,92.2959,58666.0
2021-06-18 10:40:00,102.51,102.51,102.31,102.35,67884.0,92.2959,92.2959,92.1159,92.1519,67884.0
2021-06-18 10:45:00,102.34,102.35,102.17,102.28,68413.0,92.1429,92.1519,91.9898,92.0889,68413.0
2021-06-18 10:50:00,102.26,102.26,102.05,102.11,53260.0,92.0708,92.0708,91.8818,91.9358,53260.0
2021-06-18 10:55:00,102.09,102.29,102.09,102.28,60381.0,91.9178,92.0979,91.9178,92.0889,60381.0
2021-06-18 11:00:00,102.27,102.34,102.19,102.26,42142.0,92.0798,92.1429,92.0078,92.0708,42142.0
2021-06-18 11:05:00,102.25,102.3,102.19,102.26,21165.0,92.0618,92.1069,92.0078,92.0708,21165.0
2021-06-18 11:10:00,102.24,102.27,102.16,102.24,36845.0,92.0528,92.0798,91.9808,92.0528,36845.0
2021-06-18 11:15:00,102.24,102.35,102.21,102.32,79200.0,92.0528,92.1519,92.0258,92.1249,79200.0
2021-06-18 11:20:00,102.31,102.4,102.31,102.33,51082.0,92.1159,92.1969,92.1159,92.1339,51082.0
2021-06-18 11:25:00,102.33,102.34,102.25,102.3,60464.0,92.1339,92.1429,92.0618,92.1069,60464.0
2021-06-18 11:30:00,102.29,102.43,102.22,102.41,60793.0,92.0979,92.2239,92.0348,92.2059,60793.0
2021-06-18 11:35:00,102.41,102.41,102.34,102.36,30327.0,92.2059,92.2059,92.1429,92.1609,30327.0
2021-06-18 11:40:00,102.36,102.43,102.32,102.42,26928.0,92.1609,92.2239,92.1249,92.2149,26928.0
2021-06-18 11:45:00,102.42,102.46,102.39,102.46,27971.0,92.2149,92.2509,92.1879,92.2509,27971.0
2021-06-18 11:50:00,102.46,102.55,102.45,102.55,37165.0,92.2509,92.3319,92.2419,92.3319,37165.0
2021-06-18 11:55:00,102.52,102.59,102.5,102.59,19607.0,92.3049,92.368,92.2869,92.368,19607.0
2021-06-18 12:00:00,102.57,102.61,102.47,102.6,37365.0,92.35,92.386,92.2599,92.377,37365.0
2021-06-18 12:05:00,102.6,102.75,102.59,102.74,40669.0,92.377,92.512,92.368,92.503,40669.0
2021-06-18 12:10:00,102.73,102.74,102.63,102.63,40805.0,92.494,92.503,92.404,92.404,40805.0
2021-06-18 12:15:00,102.64,102.64,102.56,102.63,62252.0,92.413,92.413,92.341,92.404,62252.0
2021-06-18 12:20:00,102.63,102.63,102.58,102.6,18542.0,92.404,92.404,92.359,92.377,18542.0
2021-06-18 12:25:00,102.61,102.64,102.56,102.62,17436.0,92.386,92.413,92.341,92.395,17436.0
2021-06-18 12:30:00,102.62,102.63,102.57,102.57,26842.0,92.395,92.404,92.35,92.35,26842.0
2021-06-18 12:35:00,102.58,102.64,102.57,102.59,21495.0,92.359,92.413,92.35,92.368,21495.0
2021-06-18 12:40:00,102.6,102.63,102.54,102.55,28528.0,92.377,92.404,92.3229,92.3319,28528.0
2021-06-18 12:45:00,102.55,102.55,102.46,102.48,65748.0,92.3319,92.3319,92.2509,92.2689,65748.0
2021-06-18 12:50:00,102.47,102.5,102.46,102.47,43088.0,92.2599,92.2869,92.2509,92.2599,43088.0
2021-06-18 12:55:00,102.47,102.49,102.43,102.49,18229.0,92.2599,92.2779,92.2239,92.2779,18229.0
2021-06-18 13:00:00,102.49,102.49,102.44,102.48,29397.0,92.2779,92.2779,92.2329,92.2689,29397.0
2021-06-18 13:05:00,102.47,102.51,102.44,102.49,24210.0,92.2599,92.2959,92.2329,92.2779,24210.0
2021-06-18 13:10:00,102.48,102.51,102.47,102.5,31532.0,92.2689,92.2959,92.2599,92.2869,31532.0
2021-06-18 13:15:00,102.49,102.52,102.36,102.37,69081.0,92.2779,92.3049,92.1609,92.1699,69081.0
2021-06-18 13:20:00,102.36,102.36,102.25,102.28,59319.0,92.1609,92.1609,92.0618,92.0889,59319.0
2021-06-18 13:25:00,102.28,102.29,102.21,102.22,29385.0,92.0889,92.0979,92.0258,92.0348,29385.0
2021-06-18 13:30:00,102.22,102.32,102.22,102.31,20114.0,92.0348,92.1249,92.0348,92.1159,20114.0
2021-06-18 13:35:00,102.32,102.33,102.21,102.22,67356.0,92.1249,92.1339,92.0258,92.0348,67356.0
2021-06-18 13:40:00,102.21,102.21,102.09,102.09,33603.0,92.0258,92.0258,91.9178,91.9178,33603.0
2021-06-18 13:45:00,102.09,102.1,102.05,102.05,89608.0,91.9178,91.9268,91.8818,91.8818,89608.0
2021-06-18 13:50:00,102.05,102.07,102.0,102.07,80283.0,91.8818,91.8998,91.8368,91.8998,80283.0
2021-06-18 13:55:00,102.08,102.12,102.05,102.12,54948.0,91.9088,91.9448,91.8818,91.9448,54948.0
2021-06-18 14:00:00,102.12,102.26,102.05,102.14,92830.0,91.9448,92.0708,91.8818,91.9628,92830.0
2021-06-18 14:05:00,102.14,102.18,102.1,102.11,41948.0,91.9628,91.9988,91.9268,91.9358,41948.0
2021-06-18 14:10:00,102.11,102.15,102.09,102.13,45260.0,91.9358,91.9718,91.9178,91.9538,45260.0
2021-06-18 14:15:00,102.15,102.19,102.11,102.17,40452.0,91.9718,92.0078,91.9358,91.9898,40452.0
2021-06-18 14:20:00,102.17,102.23,102.15,102.17,34731.0,91.9898,92.0438,91.9718,91.9898,34731.0
2021-06-18 14:25:00,102.17,102.17,102.08,102.12,36220.0,91.9898,91.9898,91.9088,91.9448,36220.0
2021-06-18 14:30:00,102.12,102.12,102.01,102.02,32578.0,91.9448,91.9448,91.8458,91.8548,32578.0
2021-06-18 14:35:00,102.02,102.04,101.97,102.03,29481.0,91.8548,91.8728,91.8097,91.8638,29481.0
2021-06-18 14:40:00,102.03,102.05,101.94,101.97,70558.0,91.8638,91.8818,91.7827,91.8097,70558.0
2021-06-18 14:45:00,101.96,102.0,101.94,101.96,53520.0,91.8007,91.8368,91.7827,91.8007,53520.0
2021-06-18 14:50:00,101.96,102.02,101.93,101.95,66328.0,91.8007,91.8548,91.7737,91.7917,66328.0
2021-06-18 14:55:00,101.94,101.95,101.8,101.86,80048.0,91.7827,91.7917,91.6567,91.7107,80048.0
2021-06-18 15:00:00,101.86,102.02,101.81,101.92,68957.0,91.7107,91.8548,91.6657,91.7647,68957.0
2021-06-18 15:05:00,101.92,101.95,101.86,101.88,92490.0,91.7647,91.7917,91.7107,91.7287,92490.0
2021-06-18 15:10:00,101.88,102.07,101.85,102.05,66336.0,91.7287,91.8998,91.7017,91.8818,66336.0
2021-06-18 15:15:00,102.05,102.15,102.03,102.11,54838.0,91.8818,91.9718,91.8638,91.9358,54838.0
2021-06-18 15:20:00,102.11,102.2,102.08,102.19,62237.0,91.9358,92.0168,91.9088,92.0078,62237.0
2021-06-18 15:25:00,102.19,102.19,102.06,102.08,119979.0,92.0078,92.0078,91.8908,91.9088,119979.0
2021-06-18 15:30:00,102.07,102.08,101.91,101.95,99677.0,91.8998,91.9088,91.7557,91.7917,99677.0
2021-06-18 15:35:00,101.95,102.0,101.84,102.0,111302.0,91.7917,91.8368,91.6927,91.8368,111302.0
2021-06-18 15:40:00,102.0,102.1,101.91,102.08,159087.0,91.8368,91.9268,91.7557,91.9088,159087.0
2021-06-18 15:45:00,102.07,102.07,101.85,101.86,228445.0,91.8998,91.8998,91.7017,91.7107,228445.0
2021-06-18 15:50:00,101.86,101.87,101.65,101.65,466468.0,91.7107,91.7197,91.5216,91.5216,466468.0
2021-06-18 15:55:00,101.66,101.7,101.38,101.38,978462.0,91.5306,91.5666,91.2785,91.2785,978462.0
2021-06-21 09:30:00,101.7,101.98,101.58,101.65,211533.0,91.5666,91.8187,91.4586,91.5216,211533.0
2021-06-21 09:35:00,101.64,101.75,101.46,101.72,157239.0,91.5126,91.6117,91.3506,91.5846,157239.0
2021-06-21 09:40:00,101.71,102.02,101.67,102.0,101427.0,91.5756,91.8548,91.5396,91.8368,101427.0
2021-06-21 09:45:00,102.0,102.01,101.74,101.81,74252.0,91.8368,91.8458,91.6027,91.6657,74252.0
2021-06-21 09:50:00,101.81,102.13,101.77,102.12,120484.0,91.6657,91.9538,91.6297,91.9448,120484.0
2021-06-21 09:55:00,102.12,102.18,102.0,102.17,117495.0,91.9448,91.9988,91.8368,91.9898,117495.0
2021-06-21 10:00:00,102.17,102.46,102.13,102.44,91905.0,91.9898,92.2509,91.9538,92.2329,91905.0
2021-06-21 10:05:00,102.45,102.53,102.33,102.34,62668.0,92.2419,92.3139,92.1339,92.1429,62668.0
2021-06-21 10:10:00,102.34,102.41,102.3,102.37,53309.0,92.1429,92.2059,92.1069,92.1699,53309.0
2021-06-21 10:15:00,102.37,102.56,102.37,102.43,39833.0,92.1699,92.341,92.1699,92.2239,39833.0
2021-06-21 10:20:00,102.43,102.61,102.41,102.55,77290.0,92.2239,92.386,92.2059,92.3319,77290.0
2021-06-21 10:25:00,102.55,102.71,102.55,102.66,51981.0,92.3319,92.476,92.3319,92.431,51981.0
2021-06-21 10:30:00,102.66,102.76,102.65,102.76,64524.0,92.431,92.521,92.422,92.521,64524.0
2021-06-21 10:35:00,102.75,102.75,102.64,102.71,76321.0,92.512,92.512,92.413,92.476,76321.0
2021-06-21 10:40:00,102.72,102.77,102.69,102.74,80315.0,92.485,92.53,92.458,92.503,80315.0
2021-06-21 10:45:00,102.74,102.8,102.73,102.73,19591.0,92.503,92.557,92.494,92.494,19591.0
2021-06-21 10:50:00,102.74,102.85,102.74,102.79,60129.0,92.503,92.6021,92.503,92.548,60129.0
2021-06-21 10:55:00,102.81,102.94,102.81,102.87,44462.0,92.566,92.6831,92.566,92.6201,44462.0
2021-06-21 11:00:00,102.87,102.89,102.81,102.82,107331.0,92.6201,92.6381,92.566,92.575,107331.0
2021-06-21 11:05:00,102.83,102.88,102.73,102.79,79961.0,92.584,92.6291,92.494,92.548,79961.0
2021-06-21 11:10:00,102.79,102.92,102.79,102.85,47550.0,92.548,92.6651,92.548,92.6021,47550.0
2021-06-21 11:15:00,102.86,103.02,102.86,102.98,66826.0,92.6111,92.7551,92.6111,92.7191,66826.0
2021-06-21 11:20:00,102.99,103.08,102.99,103.06,49331.0,92.7281,92.8091,92.7281,92.7911,49331.0
2021-06-21 11:25:00,103.06,103.1,102.98,102.99,50614.0,92.7911,92.8271,92.7191,92.7281,50614.0
2021-06-21 11:30:00,103.0,103.08,102.99,103.0,28673.0,92.7371,92.8091,92.7281,92.7371,28673.0
2021-06-21 11:35:00,103.01,103.05,102.99,103.03,26824.0,92.7461,92.7821,92.7281,92.7641,26824.0
2021-06-21 11:40:00,103.04,103.15,103.02,103.15,80498.0,92.7731,92.8722,92.7551,92.8722,80498.0
2021-06-21 11:45:00,103.15,103.23,103.14,103.23,46258.0,92.8722,92.9442,92.8632,92.9442,46258.0
2021-06-21 11:50:00,103.23,103.27,103.18,103.21,43806.0,92.9442,92.9802,92.8992,92.9262,43806.0
2021-06-21 11:55:00,103.2,103.21,103.16,103.21,31808.0,92.9172,92.9262,92.8812,92.9262,31808.0
2021-06-21 12:00:00,103.22,103.24,103.17,103.23,22374.0,92.9352,92.9532,92.8902,92.9442,22374.0
2021-06-21 12:05:00,103.23,103.23,103.17,103.17,63288.0,92.9442,92.9442,92.8902,92.8902,63288.0
2021-06-21 12:10:00,103.16,103.18,103.12,103.15,37629.0,92.8812,92.8992,92.8452,92.8722,37629.0
2021-06-21 12:15:00,103.15,103.17,103.12,103.15,29175.0,92.8722,92.8902,92.8452,92.8722,29175.0
2021-06-21 12:20:00,103.14,103.22,103.12,103.19,55191.0,92.8632,92.9352,92.8452,92.9082,55191.0
2021-06-21 12:25:00,103.19,103.24,103.16,103.24,16601.0,92.9082,92.9532,92.8812,92.9532,16601.0
2021-06-21 12:30:00,103.23,103.26,103.21,103.21,10271.0,92.9442,92.9712,92.9262,92.9262,10271.0
2021-06-21 12:35:00,103.22,103.27,103.15,103.27,28690.0,92.9352,92.9802,92.8722,92.9802,28690.0
2021-06-21 12:40:00,103.28,103.37,103.27,103.36,25924.0,92.9892,93.0702,92.9802,93.0612,25924.0
2021-06-21 12:45:00,103.38,103.4,103.29,103.3,43243.0,93.0792,93.0973,92.9982,93.0072,43243.0
2021-06-21 12:50:00,103.29,103.33,103.25,103.29,35004.0,92.9982,93.0342,92.9622,92.9982,35004.0
2021-06-21 12:55:00,103.28,103.28,103.21,103.22,53148.0,92.9892,92.9892,92.9262,92.9352,53148.0
2021-06-21 13:00:00,103.23,103.24,103.18,103.21,18789.0,92.9442,92.9532,92.8992,92.9262,18789.0
2021-06-21 13:05:00,103.23,103.3,103.23,103.29,12938.0,92.9442,93.0072,92.9442,92.9982,12938.0
2021-06-21 13:10:00,103.29,103.32,103.25,103.26,14960.0,92.9982,93.0252,92.9622,92.9712,14960.0
2021-06-21 13:15:00,103.24,103.27,103.17,103.18,12131.0,92.9532,92.9802,92.8902,92.8992,12131.0
2021-06-21 13:20:00,103.18,103.18,103.06,103.06,12921.0,92.8992,92.8992,92.7911,92.7911,12921.0
2021-06-21 13:25:00,103.07,103.16,103.06,103.15,18411.0,92.8001,92.8812,92.7911,92.8722,18411.0
2021-06-21 13:30:00,103.16,103.22,103.15,103.21,19387.0,92.8812,92.9352,92.8722,92.9262,19387.0
2021-06-21 13:35:00,103.2,103.22,103.14,103.22,16393.0,92.9172,92.9352,92.8632,92.9352,16393.0
2021-06-21 13:40:00,103.22,103.33,103.21,103.3,54067.0,92.9352,93.0342,92.9262,93.0072,54067.0
2021-06-21 13:45:00,103.29,103.35,103.26,103.33,26754.0,92.9982,93.0522,92.9712,93.0342,26754.0
2021-06-21 13:50:00,103.33,103.36,103.31,103.33,48627.0,93.0342,93.0612,93.0162,93.0342,48627.0
2021-06-21 13:55:00,103.33,103.36,103.31,103.33,23503.0,93.0342,93.0612,93.0162,93.0342,23503.0
2021-06-21 14:00:00,103.33,103.4,103.33,103.34,61511.0,93.0342,93.0973,93.0342,93.0432,61511.0
2021-06-21 14:05:00,103.32,103.42,103.32,103.41,32556.0,93.0252,93.1153,93.0252,93.1063,32556.0
2021-06-21 14:10:00,103.41,103.41,103.34,103.36,14118.0,93.1063,93.1063,93.0432,93.0612,14118.0
2021-06-21 14:15:00,103.37,103.42,103.35,103.39,14627.0,93.0702,93.1153,93.0522,93.0883,14627.0
2021-06-21 14:20:00,103.38,103.43,103.37,103.38,32491.0,93.0792,93.1243,93.0702,93.0792,32491.0
2021-06-21 14:25:00,103.37,103.44,103.35,103.43,22784.0,93.0702,93.1333,93.0522,93.1243,22784.0
2021-06-21 14:30:00,103.42,103.46,103.4,103.44,26166.0,93.1153,93.1513,93.0973,93.1333,26166.0
2021-06-21 14:35:00,103.44,103.54,103.44,103.51,54631.0,93.1333,93.2233,93.1333,93.1963,54631.0
2021-06-21 14:40:00,103.51,103.56,103.48,103.53,52684.0,93.1963,93.2413,93.1693,93.2143,52684.0
2021-06-21 14:45:00,103.52,103.57,103.51,103.54,47908.0,93.2053,93.2503,93.1963,93.2233,47908.0
2021-06-21 14:50:00,103.54,103.66,103.54,103.64,46755.0,93.2233,93.3313,93.2233,93.3133,46755.0
2021-06-21 14:55:00,103.62,103.64,103.57,103.61,51791.0,93.2953,93.3133,93.2503,93.2863,51791.0
2021-06-21 15:00:00,103.6,103.67,103.59,103.66,57359.0,93.2773,93.3404,93.2683,93.3313,57359.0
2021-06-21 15:05:00,103.66,103.73,103.65,103.72,181542.0,93.3313,93.3944,93.3223,93.3854,181542.0
2021-06-21 15:10:00,103.73,103.73,103.63,103.63,73282.0,93.3944,93.3944,93.3043,93.3043,73282.0
2021-06-21 15:15:00,103.63,103.64,103.55,103.56,72288.0,93.3043,93.3133,93.2323,93.2413,72288.0
2021-06-21 15:20:00,103.56,103.56,103.4,103.41,66559.0,93.2413,93.2413,93.0973,93.1063,66559.0
2021-06-21 15:25:00,103.41,103.51,103.41,103.49,47304.0,93.1063,93.1963,93.1063,93.1783,47304.0
2021-06-21 15:30:00,103.49,103.58,103.43,103.55,105518.0,93.1783,93.2593,93.1243,93.2323,105518.0
2021-06-21 15:35:00,103.56,103.66,103.52,103.62,87504.0,93.2413,93.3313,93.2053,93.2953,87504.0
2021-06-21 15:40:00,103.62,103.65,103.42,103.43,143507.0,93.2953,93.3223,93.1153,93.1243,143507.0
2021-06-21 15:45:00,103.43,103.53,103.42,103.51,178807.0,93.1243,93.2143,93.1153,93.1963,178807.0
2021-06-21 15:50:00,103.51,103.56,103.43,103.52,451476.0,93.1963,93.2413,93.1243,93.2053,451476.0
2021-06-21 15:55:00,103.52,103.54,103.4,103.48,672105.0,93.2053,93.2233,93.0973,93.1693,672105.0
2021-06-22 09:30:00,103.51,103.54,103.28,103.33,80836.0,93.1963,93.2233,92.9892,93.0342,80836.0
2021-06-22 09:35:00,103.34,103.39,103.24,103.36,72995.0,93.0432,93.0883,92.9532,93.0612,72995.0
2021-06-22 09:40:00,103.37,103.42,103.25,103.36,58941.0,93.0702,93.1153,92.9622,93.0612,58941.0
2021-06-22 09:45:00,103.35,103.39,103.29,103.31,98502.0,93.0522,93.0883,92.9982,93.0162,98502.0
2021-06-22 09:50:00,103.32,103.35,103.15,103.16,63649.0,93.0252,93.0522,92.8722,92.8812,63649.0
2021-06-22 09:55:00,103.17,103.23,103.08,103.12,58747.0,92.8902,92.9442,92.8091,92.8452,58747.0
2021-06-22 10:00:00,103.11,103.15,102.98,103.15,57208.0,92.8362,92.8722,92.7191,92.8722,57208.0
2021-06-22 10:05:00,103.16,103.28,103.13,103.24,76383.0,92.8812,92.9892,92.8542,92.9532,76383.0
2021-06-22 10:10:00,103.22,103.24,103.0,103.03,87996.0,92.9352,92.9532,92.7371,92.7641,87996.0
2021-06-22 10:15:00,103.04,103.22,103.04,103.2,63100.0,92.7731,92.9352,92.7731,92.9172,63100.0
2021-06-22 10:20:00,103.17,103.24,103.14,103.23,17424.0,92.8902,92.9532,92.8632,92.9442,17424.0
2021-06-22 10:25:00,103.22,103.26,103.17,103.22,37232.0,92.9352,92.9712,92.8902,92.9352,37232.0
2021-06-22 10:30:00,103.22,103.24,103.14,103.18,57386.0,92.9352,92.9532,92.8632,92.8992,57386.0
2021-06-22 10:35:00,103.18,103.28,103.18,103.26,34129.0,92.8992,92.9892,92.8992,92.9712,34129.0
2021-06-22 10:40:00,103.25,103.33,103.23,103.33,23321.0,92.9622,93.0342,92.9442,93.0342,23321.0
2021-06-22 10:45:00,103.33,103.33,103.22,103.25,29962.0,93.0342,93.0342,92.9352,92.9622,29962.0
2021-06-22 10:50:00,103.24,103.31,103.22,103.24,19085.0,92.9532,93.0162,92.9352,92.9532,19085.0
2021-06-22 10:55:00,103.24,103.27,103.21,103.23,26721.0,92.9532,92.9802,92.9262,92.9442,26721.0
2021-06-22 11:00:00,103.23,103.23,103.11,103.17,19722.0,92.9442,92.9442,92.8362,92.8902,19722.0
2021-06-22 11:05:00,103.18,103.26,103.18,103.22,25514.0,92.8992,92.9712,92.8992,92.9352,25514.0
2021-06-22 11:10:00,103.24,103.42,103.24,103.41,15066.0,92.9532,93.1153,92.9532,93.1063,15066.0
2021-06-22 11:15:00,103.41,103.42,103.31,103.34,28807.0,93.1063,93.1153,93.0162,93.0432,28807.0
2021-06-22 11:20:00,103.33,103.34,103.29,103.33,22184.0,93.0342,93.0432,92.9982,93.0342,22184.0
2021-06-22 11:25:00,103.32,103.34,103.19,103.2,68447.0,93.0252,93.0432,92.9082,92.9172,68447.0
2021-06-22 11:30:00,103.2,103.23,103.17,103.19,24151.0,92.9172,92.9442,92.8902,92.9082,24151.0
2021-06-22 11:35:00,103.18,103.18,103.1,103.14,21383.0,92.8992,92.8992,92.8271,92.8632,21383.0
2021-06-22 11:40:00,103.14,103.22,103.12,103.16,31978.0,92.8632,92.9352,92.8452,92.8812,31978.0
2021-06-22 11:45:00,103.17,103.24,103.16,103.19,20707.0,92.8902,92.9532,92.8812,92.9082,20707.0
2021-06-22 11:50:00,103.19,103.21,103.04,103.07,16241.0,92.9082,92.9262,92.7731,92.8001,16241.0
2021-06-22 11:55:00,103.07,103.1,103.01,103.02,24802.0,92.8001,92.8271,92.7461,92.7551,24802.0
2021-06-22 12:00:00,103.02,103.04,102.94,102.96,37639.0,92.7551,92.7731,92.6831,92.7011,37639.0
2021-06-22 12:05:00,102.95,103.01,102.95,102.95,39399.0,92.6921,92.7461,92.6921,92.6921,39399.0
2021-06-22 12:10:00,102.94,103.02,102.93,102.96,47770.0,92.6831,92.7551,92.6741,92.7011,47770.0
2021-06-22 12:15:00,102.96,103.04,102.95,103.03,18978.0,92.7011,92.7731,92.6921,92.7641,18978.0
2021-06-22 12:20:00,103.02,103.09,103.02,103.09,13602.0,92.7551,92.8181,92.7551,92.8181,13602.0
2021-06-22 12:25:00,103.09,103.1,103.05,103.07,12516.0,92.8181,92.8271,92.7821,92.8001,12516.0
2021-06-22 12:30:00,103.06,103.07,102.93,102.94,14082.0,92.7911,92.8001,92.6741,92.6831,14082.0
2021-06-22 12:35:00,102.95,103.0,102.93,102.98,7123.0,92.6921,92.7371,92.6741,92.7191,7123.0
2021-06-22 12:40:00,102.96,103.06,102.96,103.04,24200.0,92.7011,92.7911,92.7011,92.7731,24200.0
2021-06-22 12:45:00,103.04,103.04,102.98,103.04,29311.0,92.7731,92.7731,92.7191,92.7731,29311.0
2021-06-22 12:50:00,103.03,103.06,103.01,103.04,18191.0,92.7641,92.7911,92.7461,92.7731,18191.0
2021-06-22 12:55:00,103.04,103.08,103.03,103.05,35203.0,92.7731,92.8091,92.7641,92.7821,35203.0
2021-06-22 13:00:00,103.05,103.15,103.05,103.15,10173.0,92.7821,92.8722,92.7821,92.8722,10173.0
2021-06-22 13:05:00,103.14,103.21,103.13,103.19,8492.0,92.8632,92.9262,92.8542,92.9082,8492.0
2021-06-22 13:10:00,103.19,103.28,103.19,103.28,18765.0,92.9082,92.9892,92.9082,92.9892,18765.0
2021-06-22 13:15:00,103.28,103.3,103.23,103.23,16136.0,92.9892,93.0072,92.9442,92.9442,16136.0
2021-06-22 13:20:00,103.22,103.29,103.22,103.29,7387.0,92.9352,92.9982,92.9352,92.9982,7387.0
2021-06-22 13:25:00,103.29,103.3,103.26,103.3,7621.0,92.9982,93.0072,92.9712,93.0072,7621.0
2021-06-22 13:30:00,103.3,103.3,103.25,103.27,7790.0,93.0072,93.0072,92.9622,92.9802,7790.0
2021-06-22 13:35:00,103.26,103.29,103.25,103.25,18779.0,92.9712,92.9982,92.9622,92.9622,18779.0
2021-06-22 13:40:00,103.25,103.33,103.25,103.32,10627.0,92.9622,93.0342,92.9622,93.0252,10627.0
2021-06-22 13:45:00,103.32,103.4,103.31,103.39,7361.0,93.0252,93.0973,93.0162,93.0883,7361.0
2021-06-22 13:50:00,103.38,103.39,103.32,103.36,10293.0,93.0792,93.0883,93.0252,93.0612,10293.0
2021-06-22 13:55:00,103.35,103.36,103.3,103.32,8355.0,93.0522,93.0612,93.0072,93.0252,8355.0
2021-06-22 14:00:00,103.32,103.32,103.17,103.21,24504.0,93.0252,93.0252,92.8902,92.9262,24504.0
2021-06-22 14:05:00,103.2,103.24,103.19,103.23,22212.0,92.9172,92.9532,92.9082,92.9442,22212.0
2021-06-22 14:10:00,103.22,103.28,103.22,103.28,7597.0,92.9352,92.9892,92.9352,92.9892,7597.0
2021-06-22 14:15:00,103.29,103.34,103.28,103.31,19648.0,92.9982,93.0432,92.9892,93.0162,19648.0
2021-06-22 14:20:00,103.31,103.39,103.27,103.39,36449.0,93.0162,93.0883,92.9802,93.0883,36449.0
2021-06-22 14:25:00,103.38,103.4,103.33,103.34,24060.0,93.0792,93.0973,93.0342,93.0432,24060.0
2021-06-22 14:30:00,103.34,103.39,103.33,103.36,28592.0,93.0432,93.0883,93.0342,93.0612,28592.0
2021-06-22 14:35:00,103.36,103.45,103.32,103.44,33713.0,93.0612,93.1423,93.0252,93.1333,33713.0
2021-06-22 14:40:00,103.44,103.45,103.36,103.37,14454.0,93.1333,93.1423,93.0612,93.0702,14454.0
2021-06-22 14:45:00,103.38,103.4,103.33,103.33,35332.0,93.0792,93.0973,93.0342,93.0342,35332.0
2021-06-22 14:50:00,103.34,103.38,103.31,103.38,22218.0,93.0432,93.0792,93.0162,93.0792,22218.0
2021-06-22 14:55:00,103.38,103.41,103.33,103.33,21758.0,93.0792,93.1063,93.0342,93.0342,21758.0
2021-06-22 15:00:00,103.33,103.4,103.32,103.4,20457.0,93.0342,93.0973,93.0252,93.0973,20457.0
2021-06-22 15:05:00,103.4,103.4,103.32,103.37,23489.0,93.0973,93.0973,93.0252,93.0702,23489.0
2021-06-22 15:10:00,103.36,103.42,103.3,103.31,62546.0,93.0612,93.1153,93.0072,93.0162,62546.0
2021-06-22 15:15:00,103.33,103.33,103.22,103.3,169309.0,93.0342,93.0342,92.9352,93.0072,169309.0
2021-06-22 15:20:00,103.3,103.35,103.28,103.35,80105.0,93.0072,93.0522,92.9892,93.0522,80105.0
2021-06-22 15:25:00,103.35,103.41,103.35,103.41,105594.0,93.0522,93.1063,93.0522,93.1063,105594.0
2021-06-22 15:30:00,103.41,103.44,103.37,103.4,78299.0,93.1063,93.1333,93.0702,93.0973,78299.0
2021-06-22 15:35:00,103.4,103.41,103.33,103.35,121362.0,93.0973,93.1063,93.0342,93.0522,121362.0
2021-06-22 15:40:00,103.36,103.39,103.28,103.29,97508.0,93.0612,93.0883,92.9892,92.9982,97508.0
2021-06-22 15:45:00,103.29,103.34,103.18,103.2,188544.0,92.9982,93.0432,92.8992,92.9172,188544.0
2021-06-22 15:50:00,103.19,103.19,103.02,103.17,271015.0,92.9082,92.9082,92.7551,92.8902,271015.0
2021-06-22 15:55:00,103.16,103.21,102.99,103.01,673089.0,92.8812,92.9262,92.7281,92.7461,673089.0
2021-06-23 09:30:00,102.92,103.1,102.64,102.83,102984.0,92.6651,92.8271,92.413,92.584,102984.0
2021-06-23 09:35:00,102.85,102.93,102.8,102.9,60238.0,92.6021,92.6741,92.557,92.6471,60238.0
2021-06-23 09:40:00,102.9,102.94,102.83,102.91,32363.0,92.6471,92.6831,92.584,92.6561,32363.0
2021-06-23 09:45:00,102.92,102.99,102.85,102.9,90106.0,92.6651,92.7281,92.6021,92.6471,90106.0
2021-06-23 09:50:00,102.91,102.96,102.88,102.88,46294.0,92.6561,92.7011,92.6291,92.6291,46294.0
2021-06-23 09:55:00,102.88,103.03,102.86,103.03,52149.0,92.6291,92.7641,92.6111,92.7641,52149.0
2021-06-23 10:00:00,103.03,103.16,103.0,103.16,64874.0,92.7641,92.8812,92.7371,92.8812,64874.0
2021-06-23 10:05:00,103.17,103.17,103.06,103.08,65510.0,92.8902,92.8902,92.7911,92.8091,65510.0
2021-06-23 10:10:00,103.08,103.13,103.01,103.01,22246.0,92.8091,92.8542,92.7461,92.7461,22246.0
2021-06-23 10:15:00,103.01,103.05,102.99,103.0,60516.0,92.7461,92.7821,92.7281,92.7371,60516.0
2021-06-23 10:20:00,103.0,103.03,102.95,102.95,32781.0,92.7371,92.7641,92.6921,92.6921,32781.0
2021-06-23 10:25:00,102.95,102.98,102.83,102.87,82788.0,92.6921,92.7191,92.584,92.6201,82788.0
2021-06-23 10:30:00,102.88,102.93,102.81,102.93,44697.0,92.6291,92.6741,92.566,92.6741,44697.0
2021-06-23 10:35:00,102.94,103.0,102.92,102.99,63607.0,92.6831,92.7371,92.6651,92.7281,63607.0
2021-06-23 10:40:00,102.98,103.09,102.98,103.09,22603.0,92.7191,92.8181,92.7191,92.8181,22603.0
2021-06-23 10:45:00,103.09,103.15,103.07,103.15,32261.0,92.8181,92.8722,92.8001,92.8722,32261.0
2021-06-23 10:50:00,103.15,103.21,103.09,103.2,109638.0,92.8722,92.9262,92.8181,92.9172,109638.0
2021-06-23 10:55:00,103.19,103.23,103.17,103.22,24717.0,92.9082,92.9442,92.8902,92.9352,24717.0
2021-06-23 11:00:00,103.21,103.25,103.15,103.16,81454.0,92.9262,92.9622,92.8722,92.8812,81454.0
2021-06-23 11:05:00,103.16,103.18,103.09,103.1,22596.0,92.8812,92.8992,92.8181,92.8271,22596.0
2021-06-23 11:10:00,103.1,103.18,103.07,103.18,125647.0,92.8271,92.8992,92.8001,92.8992,125647.0
2021-06-23 11:15:00,103.16,103.16,103.12,103.12,10174.0,92.8812,92.8812,92.8452,92.8452,10174.0
2021-06-23 11:20:00,103.11,103.19,103.08,103.19,12953.0,92.8362,92.9082,92.8091,92.9082,12953.0
2021-06-23 11:25:00,103.2,103.25,103.19,103.19,17070.0,92.9172,92.9622,92.9082,92.9082,17070.0
2021-06-23 11:30:00,103.2,103.22,103.08,103.09,22107.0,92.9172,92.9352,92.8091,92.8181,22107.0
2021-06-23 11:35:00,103.09,103.18,103.08,103.14,15712.0,92.8181,92.8992,92.8091,92.8632,15712.0
2021-06-23 11:40:00,103.13,103.15,103.08,103.11,96467.0,92.8542,92.8722,92.8091,92.8362,96467.0
2021-06-23 11:45:00,103.11,103.13,103.07,103.07,16843.0,92.8362,92.8542,92.8001,92.8001,16843.0
2021-06-23 11:50:00,103.07,103.07,102.99,102.99,29916.0,92.8001,92.8001,92.7281,92.7281,29916.0
2021-06-23 11:55:00,102.99,103.0,102.93,102.99,26956.0,92.7281,92.7371,92.6741,92.7281,26956.0
2021-06-23 12:00:00,102.99,102.99,102.88,102.95,52949.0,92.7281,92.7281,92.6291,92.6921,52949.0
2021-06-23 12:05:00,102.94,102.97,102.92,102.94,22718.0,92.6831,92.7101,92.6651,92.6831,22718.0
2021-06-23 12:10:00,102.95,103.0,102.93,102.98,7549.0,92.6921,92.7371,92.6741,92.7191,7549.0
2021-06-23 12:15:00,102.98,103.02,102.96,103.01,9286.0,92.7191,92.7551,92.7011,92.7461,9286.0
2021-06-23 12:20:00,103.02,103.1,103.0,103.09,28250.0,92.7551,92.8271,92.7371,92.8181,28250.0
2021-06-23 12:25:00,103.08,103.09,103.04,103.09,19206.0,92.8091,92.8181,92.7731,92.8181,19206.0
2021-06-23 12:30:00,103.07,103.13,103.05,103.12,12517.0,92.8001,92.8542,92.7821,92.8452,12517.0
2021-06-23 12:35:00,103.12,103.16,103.11,103.11,27849.0,92.8452,92.8812,92.8362,92.8362,27849.0
2021-06-23 12:40:00,103.11,103.21,103.09,103.2,54606.0,92.8362,92.9262,92.8181,92.9172,54606.0
2021-06-23 12:45:00,103.2,103.2,103.16,103.19,44080.0,92.9172,92.9172,92.8812,92.9082,44080.0
2021-06-23 12:50:00,103.2,103.2,103.16,103.18,15017.0,92.9172,92.9172,92.8812,92.8992,15017.0
2021-06-23 12:55:00,103.17,103.18,103.14,103.16,19348.0,92.8902,92.8992,92.8632,92.8812,19348.0
2021-06-23 13:00:00,103.16,103.16,102.85,102.86,63943.0,92.8812,92.8812,92.6021,92.6111,63943.0
2021-06-23 13:05:00,102.86,102.95,102.79,102.88,98838.0,92.6111,92.6921,92.548,92.6291,98838.0
2021-06-23 13:10:00,102.9,102.96,102.89,102.95,39830.0,92.6471,92.7011,92.6381,92.6921,39830.0
2021-06-23 13:15:00,102.95,102.99,102.91,102.92,71977.0,92.6921,92.7281,92.6561,92.6651,71977.0
2021-06-23 13:20:00,102.91,102.97,102.89,102.96,18256.0,92.6561,92.7101,92.6381,92.7011,18256.0
2021-06-23 13:25:00,102.95,102.98,102.92,102.97,18131.0,92.6921,92.7191,92.6651,92.7101,18131.0
2021-06-23 13:30:00,102.96,102.97,102.88,102.89,24927.0,92.7011,92.7101,92.6291,92.6381,24927.0
2021-06-23 13:35:00,102.89,102.9,102.82,102.83,28775.0,92.6381,92.6471,92.575,92.584,28775.0
2021-06-23 13:40:00,102.84,102.87,102.81,102.83,21487.0,92.5931,92.6201,92.566,92.584,21487.0
2021-06-23 13:45:00,102.82,102.87,102.82,102.84,17770.0,92.575,92.6201,92.575,92.5931,17770.0
2021-06-23 13:50:00,102.84,102.84,102.76,102.77,166492.0,92.5931,92.5931,92.521,92.53,166492.0
2021-06-23 13:55:00,102.76,102.78,102.75,102.77,47485.0,92.521,92.539,92.512,92.53,47485.0
2021-06-23 14:00:00,102.76,102.81,102.73,102.75,77448.0,92.521,92.566,92.494,92.512,77448.0
2021-06-23 14:05:00,102.75,102.81,102.74,102.81,17836.0,92.512,92.566,92.503,92.566,17836.0
2021-06-23 14:10:00,102.82,102.94,102.81,102.93,20529.0,92.575,92.6831,92.566,92.6741,20529.0
2021-06-23 14:15:00,102.94,102.95,102.82,102.84,45239.0,92.6831,92.6921,92.575,92.5931,45239.0
2021-06-23 14:20:00,102.84,102.84,102.79,102.8,15269.0,92.5931,92.5931,92.548,92.557,15269.0
2021-06-23 14:25:00,102.81,102.86,102.8,102.85,14924.0,92.566,92.6111,92.557,92.6021,14924.0
2021-06-23 14:30:00,102.84,102.85,102.82,102.83,41620.0,92.5931,92.6021,92.575,92.584,41620.0
2021-06-23 14:35:00,102.83,102.86,102.81,102.84,21313.0,92.584,92.6111,92.566,92.5931,21313.0
2021-06-23 14:40:00,102.83,102.84,102.73,102.74,24467.0,92.584,92.5931,92.494,92.503,24467.0
2021-06-23 14:45:00,102.74,102.79,102.74,102.77,12210.0,92.503,92.548,92.503,92.53,12210.0
2021-06-23 14:50:00,102.77,102.77,102.72,102.74,12180.0,92.53,92.53,92.485,92.503,12180.0
2021-06-23 14:55:00,102.75,102.79,102.75,102.77,15786.0,92.512,92.548,92.512,92.53,15786.0
2021-06-23 15:00:00,102.77,102.78,102.74,102.74,13052.0,92.53,92.539,92.503,92.503,13052.0
2021-06-23 15:05:00,102.74,102.76,102.69,102.71,21342.0,92.503,92.521,92.458,92.476,21342.0
2021-06-23 15:10:00,102.71,102.73,102.64,102.65,51564.0,92.476,92.494,92.413,92.422,51564.0
2021-06-23 15:15:00,102.65,102.7,102.64,102.68,59131.0,92.422,92.467,92.413,92.449,59131.0
2021-06-23 15:20:00,102.69,102.74,102.69,102.73,213924.0,92.458,92.503,92.458,92.494,213924.0
2021-06-23 15:25:00,102.73,102.93,102.72,102.88,353510.0,92.494,92.6741,92.485,92.6291,353510.0
2021-06-23 15:30:00,102.89,103.01,102.88,102.96,488042.0,92.6381,92.7461,92.6291,92.7011,488042.0
2021-06-23 15:35:00,102.95,103.04,102.93,103.03,236211.0,92.6921,92.7731,92.6741,92.7641,236211.0
2021-06-23 15:40:00,103.02,103.1,103.01,103.05,224395.0,92.7551,92.8271,92.7461,92.7821,224395.0
2021-06-23 15:45:00,103.04,103.05,102.83,102.84,224207.0,92.7731,92.7821,92.584,92.5931,224207.0
2021-06-23 15:50:00,102.84,102.87,102.79,102.83,292020.0,92.5931,92.6201,92.548,92.584,292020.0
2021-06-23 15:55:00,102.82,102.82,102.66,102.71,544003.0,92.575,92.575,92.431,92.476,544003.0
2021-06-24 09:30:00,103.0,103.03,102.66,102.69,95098.0,92.7371,92.7641,92.431,92.458,95098.0
2021-06-24 09:35:00,102.69,102.74,102.62,102.67,49066.0,92.458,92.503,92.395,92.44,49066.0
2021-06-24 09:40:00,102.66,102.78,102.65,102.68,24488.0,92.431,92.539,92.422,92.449,24488.0
2021-06-24 09:45:00,102.7,102.86,102.7,102.84,18793.0,92.467,92.6111,92.467,92.5931,18793.0
2021-06-24 09:50:00,102.85,102.91,102.78,102.79,35435.0,92.6021,92.6561,92.539,92.548,35435.0
2021-06-24 09:55:00,102.8,102.83,102.71,102.75,36266.0,92.557,92.584,92.476,92.512,36266.0
2021-06-24 10:00:00,102.76,102.79,102.67,102.73,66222.0,92.521,92.548,92.44,92.494,66222.0
2021-06-24 10:05:00,102.74,102.74,102.62,102.63,120787.0,92.503,92.503,92.395,92.404,120787.0
2021-06-24 10:10:00,102.63,102.63,102.46,102.47,35484.0,92.404,92.404,92.2509,92.2599,35484.0
2021-06-24 10:15:00,102.48,102.57,102.47,102.55,85614.0,92.2689,92.35,92.2599,92.3319,85614.0
2021-06-24 10:20:00,102.54,102.56,102.5,102.52,32232.0,92.3229,92.341,92.2869,92.3049,32232.0
2021-06-24 10:25:00,102.53,102.55,102.38,102.42,65411.0,92.3139,92.3319,92.1789,92.2149,65411.0
2021-06-24 10:30:00,102.43,102.46,102.41,102.45,9510.0,92.2239,92.2509,92.2059,92.2419,9510.0
2021-06-24 10:35:00,102.44,102.45,102.36,102.39,29637.0,92.2329,92.2419,92.1609,92.1879,29637.0
2021-06-24 10:40:00,102.39,102.45,102.37,102.43,27609.0,92.1879,92.2419,92.1699,92.2239,27609.0
2021-06-24 10:45:00,102.43,102.48,102.37,102.38,71013.0,92.2239,92.2689,92.1699,92.1789,71013.0
2021-06-24 10:50:00,102.38,102.44,102.34,102.36,68941.0,92.1789,92.2329,92.1429,92.1609,68941.0
2021-06-24 10:55:00,102.37,102.37,102.3,102.3,43575.0,92.1699,92.1699,92.1069,92.1069,43575.0
2021-06-24 11:00:00,102.3,102.4,102.27,102.37,100020.0,92.1069,92.1969,92.0798,92.1699,100020.0
2021-06-24 11:05:00,102.36,102.37,102.28,102.32,32485.0,92.1609,92.1699,92.0889,92.1249,32485.0
2021-06-24 11:10:00,102.33,102.4,102.32,102.38,17298.0,92.1339,92.1969,92.1249,92.1789,17298.0
2021-06-24 11:15:00,102.38,102.39,102.2,102.22,21617.0,92.1789,92.1879,92.0168,92.0348,21617.0
2021-06-24 11:20:00,102.2,102.22,102.1,102.17,35069.0,92.0168,92.0348,91.9268,91.9898,35069.0
2021-06-24 11:25:00,102.16,102.19,102.07,102.11,33283.0,91.9808,92.0078,91.8998,91.9358,33283.0
2021-06-24 11:30:00,102.12,102.12,102.08,102.09,14040.0,91.9448,91.9448,91.9088,91.9178,14040.0
2021-06-24 11:35:00,102.09,102.09,102.03,102.04,22236.0,91.9178,91.9178,91.8638,91.8728,22236.0
2021-06-24 11:40:00,102.04,102.08,101.98,102.03,91833.0,91.8728,91.9088,91.8187,91.8638,91833.0
2021-06-24 11:45:00,102.02,102.07,102.0,102.05,58109.0,91.8548,91.8998,91.8368,91.8818,58109.0
2021-06-24 11:50:00,102.06,102.07,101.98,101.98,62803.0,91.8908,91.8998,91.8187,91.8187,62803.0
2021-06-24 11:55:00,101.99,102.01,101.95,101.98,36786.0,91.8277,91.8458,91.7917,91.8187,36786.0
2021-06-24 12:00:00,101.99,102.01,101.97,101.99,14551.0,91.8277,91.8458,91.8097,91.8277,14551.0
2021-06-24 12:05:00,101.99,102.03,101.99,102.03,30634.0,91.8277,91.8638,91.8277,91.8638,30634.0
2021-06-24 12:10:00,102.02,102.03,101.95,101.96,35627.0,91.8548,91.8638,91.7917,91.8007,35627.0
2021-06-24 12:15:00,101.97,101.99,101.96,101.98,18353.0,91.8097,91.8277,91.8007,91.8187,18353.0
2021-06-24 12:20:00,101.98,102.1,101.98,102.1,30175.0,91.8187,91.9268,91.8187,91.9268,30175.0
2021-06-24 12:25:00,102.1,102.1,102.06,102.08,15667.0,91.9268,91.9268,91.8908,91.9088,15667.0
2021-06-24 12:30:00,102.08,102.16,102.07,102.16,33530.0,91.9088,91.9808,91.8998,91.9808,33530.0
2021-06-24 12:35:00,102.15,102.18,102.13,102.18,15111.0,91.9718,91.9988,91.9538,91.9988,15111.0
2021-06-24 12:40:00,102.18,102.25,102.17,102.23,28892.0,91.9988,92.0618,91.9898,92.0438,28892.0
2021-06-24 12:45:00,102.23,102.27,102.22,102.26,14144.0,92.0438,92.0798,92.0348,92.0708,14144.0
2021-06-24 12:50:00,102.25,102.25,102.19,102.23,33350.0,92.0618,92.0618,92.0078,92.0438,33350.0
2021-06-24 12:55:00,102.23,102.23,102.19,102.22,14727.0,92.0438,92.0438,92.0078,92.0348,14727.0
2021-06-24 13:00:00,102.22,102.29,102.21,102.29,11948.0,92.0348,92.0979,92.0258,92.0979,11948.0
2021-06-24 13:05:00,102.29,102.3,102.26,102.27,14453.0,92.0979,92.1069,92.0708,92.0798,14453.0
2021-06-24 13:10:00,102.27,102.3,102.24,102.28,13973.0,92.0798,92.1069,92.0528,92.0889,13973.0
2021-06-24 13:15:00,102.27,102.34,102.26,102.32,25477.0,92.0798,92.1429,92.0708,92.1249,25477.0
2021-06-24 13:20:00,102.31,102.31,102.22,102.23,34936.0,92.1159,92.1159,92.0348,92.0438,34936.0
2021-06-24 13:25:00,102.23,102.24,102.21,102.22,16195.0,92.0438,92.0528,92.0258,92.0348,16195.0
2021-06-24 13:30:00,102.22,102.23,102.2,102.22,12117.0,92.0348,92.0438,92.0168,92.0348,12117.0
2021-06-24 13:35:00,102.23,102.24,102.15,102.15,16659.0,92.0438,92.0528,91.9718,91.9718,16659.0
2021-06-24 13:40:00,102.15,102.2,102.13,102.19,22481.0,91.9718,92.0168,91.9538,92.0078,22481.0
2021-06-24 13:45:00,102.19,102.19,102.12,102.13,29792.0,92.0078,92.0078,91.9448,91.9538,29792.0
2021-06-24 13:50:00,102.14,102.18,102.11,102.18,24032.0,91.9628,91.9988,91.9358,91.9988,24032.0
2021-06-24 13:55:00,102.18,102.23,102.18,102.2,19134.0,91.9988,92.0438,91.9988,92.0168,19134.0
2021-06-24 14:00:00,102.2,102.24,102.19,102.24,19855.0,92.0168,92.0528,92.0078,92.0528,19855.0
2021-06-24 14:05:00,102.25,102.36,102.24,102.32,137173.0,92.0618,92.1609,92.0528,92.1249,137173.0
2021-06-24 14:10:00,102.33,102.39,102.33,102.39,40925.0,92.1339,92.1879,92.1339,92.1879,40925.0
2021-06-24 14:15:00,102.38,102.38,102.34,102.36,7728.0,92.1789,92.1789,92.1429,92.1609,7728.0
2021-06-24 14:20:00,102.36,102.39,102.34,102.36,48822.0,92.1609,92.1879,92.1429,92.1609,48822.0
2021-06-24 14:25:00,102.36,102.41,102.36,102.41,36620.0,92.1609,92.2059,92.1609,92.2059,36620.0
2021-06-24 14:30:00,102.41,102.42,102.38,102.42,15776.0,92.2059,92.2149,92.1789,92.2149,15776.0
2021-06-24 14:35:00,102.42,102.47,102.41,102.45,35152.0,92.2149,92.2599,92.2059,92.2419,35152.0
2021-06-24 14:40:00,102.45,102.45,102.38,102.41,21256.0,92.2419,92.2419,92.1789,92.2059,21256.0
2021-06-24 14:45:00,102.4,102.41,102.33,102.36,45609.0,92.1969,92.2059,92.1339,92.1609,45609.0
2021-06-24 14:50:00,102.36,102.36,102.28,102.3,102303.0,92.1609,92.1609,92.0889,92.1069,102303.0
2021-06-24 14:55:00,102.29,102.36,102.28,102.35,32030.0,92.0979,92.1609,92.0889,92.1519,32030.0
2021-06-24 15:00:00,102.35,102.38,102.33,102.33,23715.0,92.1519,92.1789,92.1339,92.1339,23715.0
2021-06-24 15:05:00,102.33,102.37,102.33,102.33,27419.0,92.1339,92.1699,92.1339,92.1339,27419.0
2021-06-24 15:10:00,102.32,102.36,102.28,102.32,25809.0,92.1249,92.1609,92.0889,92.1249,25809.0
2021-06-24 15:15:00,102.32,102.33,102.27,102.28,45998.0,92.1249,92.1339,92.0798,92.0889,45998.0
2021-06-24 15:20:00,102.29,102.32,102.27,102.3,42085.0,92.0979,92.1249,92.0798,92.1069,42085.0
2021-06-24 15:25:00,102.3,102.38,102.29,102.38,33340.0,92.1069,92.1789,92.0979,92.1789,33340.0
2021-06-24 15:30:00,102.38,102.39,102.33,102.37,47136.0,92.1789,92.1879,92.1339,92.1699,47136.0
2021-06-24 15:35:00,102.37,102.4,102.31,102.33,47344.0,92.1699,92.1969,92.1159,92.1339,47344.0
2021-06-24 15:40:00,102.33,102.41,102.33,102.39,61271.0,92.1339,92.2059,92.1339,92.1879,61271.0
2021-06-24 15:45:00,102.38,102.41,102.36,102.37,63219.0,92.1789,92.2059,92.1609,92.1699,63219.0
2021-06-24 15:50:00,102.36,102.45,102.34,102.39,135773.0,92.1609,92.2419,92.1429,92.1879,135773.0
2021-06-24 15:55:00,102.39,102.42,102.34,102.37,377795.0,92.1879,92.2149,92.1429,92.1699,377795.0
2021-06-25 09:30:00,102.38,102.53,102.31,102.41,72550.0,92.1789,92.3139,92.1159,92.2059,72550.0
2021-06-25 09:35:00,102.43,102.48,102.37,102.46,55176.0,92.2239,92.2689,92.1699,92.2509,55176.0
2021-06-25 09:40:00,102.46,102.46,102.29,102.29,71199.0,92.2509,92.2509,92.0979,92.0979,71199.0
2021-06-25 09:45:00,102.3,102.44,102.3,102.44,53990.0,92.1069,92.2329,92.1069,92.2329,53990.0
2021-06-25 09:50:00,102.44,102.55,102.39,102.41,87339.0,92.2329,92.3319,92.1879,92.2059,87339.0
2021-06-25 09:55:00,102.4,102.46,102.38,102.45,46102.0,92.1969,92.2509,92.1789,92.2419,46102.0
2021-06-25 10:00:00,102.45,102.53,102.43,102.53,47997.0,92.2419,92.3139,92.2239,92.3139,47997.0
2021-06-25 10:05:00,102.52,102.61,102.47,102.59,64406.0,92.3049,92.386,92.2599,92.368,64406.0
2021-06-25 10:10:00,102.58,102.62,102.54,102.54,64283.0,92.359,92.395,92.3229,92.3229,64283.0
2021-06-25 10:15:00,102.54,102.61,102.54,102.57,80272.0,92.3229,92.386,92.3229,92.35,80272.0
2021-06-25 10:20:00,102.57,102.68,102.56,102.64,51850.0,92.35,92.449,92.341,92.413,51850.0
2021-06-25 10:25:00,102.64,102.69,102.61,102.64,47204.0,92.413,92.458,92.386,92.413,47204.0
2021-06-25 10:30:00,102.63,102.68,102.57,102.6,106797.0,92.404,92.449,92.35,92.377,106797.0
2021-06-25 10:35:00,102.6,102.65,102.6,102.61,17845.0,92.377,92.422,92.377,92.386,17845.0
2021-06-25 10:40:00,102.61,102.61,102.56,102.59,25844.0,92.386,92.386,92.341,92.368,25844.0
2021-06-25 10:45:00,102.59,102.61,102.53,102.56,21185.0,92.368,92.386,92.3139,92.341,21185.0
2021-06-25 10:50:00,102.57,102.58,102.49,102.51,49243.0,92.35,92.359,92.2779,92.2959,49243.0
2021-06-25 10:55:00,102.51,102.56,102.49,102.56,29080.0,92.2959,92.341,92.2779,92.341,29080.0
2021-06-25 11:00:00,102.56,102.63,102.56,102.59,34417.0,92.341,92.404,92.341,92.368,34417.0
2021-06-25 11:05:00,102.59,102.62,102.56,102.62,20239.0,92.368,92.395,92.341,92.395,20239.0
2021-06-25 11:10:00,102.62,102.65,102.59,102.63,21667.0,92.395,92.422,92.368,92.404,21667.0
2021-06-25 11:15:00,102.63,102.63,102.57,102.6,23649.0,92.404,92.404,92.35,92.377,23649.0
2021-06-25 11:20:00,102.6,102.62,102.54,102.55,27572.0,92.377,92.395,92.3229,92.3319,27572.0
2021-06-25 11:25:00,102.56,102.63,102.55,102.62,24360.0,92.341,92.404,92.3319,92.395,24360.0
2021-06-25 11:30:00,102.62,102.67,102.6,102.64,26136.0,92.395,92.44,92.377,92.413,26136.0
2021-06-25 11:35:00,102.64,102.67,102.63,102.64,17862.0,92.413,92.44,92.404,92.413,17862.0
2021-06-25 11:40:00,102.64,102.66,102.62,102.64,31463.0,92.413,92.431,92.395,92.413,31463.0
2021-06-25 11:45:00,102.64,102.67,102.62,102.66,10125.0,92.413,92.44,92.395,92.431,10125.0
2021-06-25 11:50:00,102.65,102.68,102.64,102.68,40631.0,92.422,92.449,92.413,92.449,40631.0
2021-06-25 11:55:00,102.67,102.71,102.64,102.7,20891.0,92.44,92.476,92.413,92.467,20891.0
2021-06-25 12:00:00,102.7,102.7,102.62,102.63,16394.0,92.467,92.467,92.395,92.404,16394.0
2021-06-25 12:05:00,102.62,102.62,102.59,102.59,15149.0,92.395,92.395,92.368,92.368,15149.0
2021-06-25 12:10:00,102.59,102.61,102.58,102.61,9352.0,92.368,92.386,92.359,92.386,9352.0
2021-06-25 12:15:00,102.61,102.67,102.61,102.67,31576.0,92.386,92.44,92.386,92.44,31576.0
2021-06-25 12:20:00,102.68,102.71,102.67,102.69,28065.0,92.449,92.476,92.44,92.458,28065.0
2021-06-25 12:25:00,102.69,102.69,102.66,102.67,31601.0,92.458,92.458,92.431,92.44,31601.0
2021-06-25 12:30:00,102.67,102.69,102.65,102.67,18770.0,92.44,92.458,92.422,92.44,18770.0
2021-06-25 12:35:00,102.67,102.68,102.59,102.63,28573.0,92.44,92.449,92.368,92.404,28573.0
2021-06-25 12:40:00,102.63,102.63,102.59,102.62,22838.0,92.404,92.404,92.368,92.395,22838.0
2021-06-25 12:45:00,102.61,102.63,102.58,102.59,34401.0,92.386,92.404,92.359,92.368,34401.0
2021-06-25 12:50:00,102.59,102.63,102.59,102.61,29182.0,92.368,92.404,92.368,92.386,29182.0
2021-06-25 12:55:00,102.61,102.68,102.61,102.68,16354.0,92.386,92.449,92.386,92.449,16354.0
2021-06-25 13:00:00,102.67,102.69,102.65,102.69,18272.0,92.44,92.458,92.422,92.458,18272.0
2021-06-25 13:05:00,102.69,102.7,102.68,102.68,13414.0,92.458,92.467,92.449,92.449,13414.0
2021-06-25 13:10:00,102.69,102.72,102.63,102.64,42137.0,92.458,92.485,92.404,92.413,42137.0
2021-06-25 13:15:00,102.64,102.7,102.64,102.67,25095.0,92.413,92.467,92.413,92.44,25095.0
2021-06-25 13:20:00,102.68,102.69,102.66,102.67,12377.0,92.449,92.458,92.431,92.44,12377.0
2021-06-25 13:25:00,102.68,102.71,102.67,102.7,27329.0,92.449,92.476,92.44,92.467,27329.0
2021-06-25 13:30:00,102.7,102.71,102.66,102.69,20947.0,92.467,92.476,92.431,92.458,20947.0
2021-06-25 13:35:00,102.69,102.7,102.66,102.68,20744.0,92.458,92.467,92.431,92.449,20744.0
2021-06-25 13:40:00,102.68,102.72,102.67,102.71,32535.0,92.449,92.485,92.44,92.476,32535.0
2021-06-25 13:45:00,102.7,102.72,102.7,102.7,21272.0,92.467,92.485,92.467,92.467,21272.0
2021-06-25 13:50:00,102.7,102.76,102.7,102.76,84404.0,92.467,92.521,92.467,92.521,84404.0
2021-06-25 13:55:00,102.76,102.76,102.73,102.74,22886.0,92.521,92.521,92.494,92.503,22886.0
2021-06-25 14:00:00,102.74,102.75,102.69,102.75,23891.0,92.503,92.512,92.458,92.512,23891.0
2021-06-25 14:05:00,102.75,102.8,102.74,102.78,26399.0,92.512,92.557,92.503,92.539,26399.0
2021-06-25 14:10:00,102.79,102.79,102.76,102.77,12969.0,92.548,92.548,92.521,92.53,12969.0
2021-06-25 14:15:00,102.77,102.78,102.75,102.77,19778.0,92.53,92.539,92.512,92.53,19778.0
2021-06-25 14:20:00,102.76,102.79,102.76,102.76,17674.0,92.521,92.548,92.521,92.521,17674.0
2021-06-25 14:25:00,102.76,102.8,102.76,102.79,19466.0,92.521,92.557,92.521,92.548,19466.0
2021-06-25 14:30:00,102.79,102.84,102.75,102.82,20678.0,92.548,92.5931,92.512,92.575,20678.0
2021-06-25 14:35:00,102.82,102.82,102.78,102.8,51633.0,92.575,92.575,92.539,92.557,51633.0
2021-06-25 14:40:00,102.8,102.8,102.75,102.79,29427.0,92.557,92.557,92.512,92.548,29427.0
2021-06-25 14:45:00,102.79,102.82,102.78,102.79,28271.0,92.548,92.575,92.539,92.548,28271.0
2021-06-25 14:50:00,102.79,102.83,102.76,102.83,40565.0,92.548,92.584,92.521,92.584,40565.0
2021-06-25 14:55:00,102.83,102.86,102.8,102.86,57700.0,92.584,92.6111,92.557,92.6111,57700.0
2021-06-25 15:00:00,102.86,102.93,102.85,102.93,31788.0,92.6111,92.6741,92.6021,92.6741,31788.0
2021-06-25 15:05:00,102.94,103.01,102.94,103.0,65124.0,92.6831,92.7461,92.6831,92.7371,65124.0
2021-06-25 15:10:00,103.0,103.06,102.99,103.05,61151.0,92.7371,92.7911,92.7281,92.7821,61151.0
2021-06-25 15:15:00,103.06,103.13,103.06,103.08,38352.0,92.7911,92.8542,92.7911,92.8091,38352.0
2021-06-25 15:20:00,103.08,103.08,103.01,103.05,38816.0,92.8091,92.8091,92.7461,92.7821,38816.0
2021-06-25 15:25:00,103.04,103.11,103.04,103.09,47067.0,92.7731,92.8362,92.7731,92.8181,47067.0
2021-06-25 15:30:00,103.08,103.15,103.08,103.12,70314.0,92.8091,92.8722,92.8091,92.8452,70314.0
2021-06-25 15:35:00,103.12,103.18,103.05,103.18,122377.0,92.8452,92.8992,92.7821,92.8992,122377.0
2021-06-25 15:40:00,103.18,103.2,103.1,103.1,128525.0,92.8992,92.9172,92.8271,92.8271,128525.0
2021-06-25 15:45:00,103.1,103.21,103.06,103.21,134670.0,92.8271,92.9262,92.7911,92.9262,134670.0
2021-06-25 15:50:00,103.2,103.22,103.0,103.11,432448.0,92.9172,92.9352,92.7371,92.8362,432448.0
2021-06-25 15:55:00,103.12,103.23,103.11,103.15,818039.0,92.8452,92.9442,92.8362,92.8722,818039.0
2021-06-28 09:30:00,103.44,103.47,102.88,102.88,161011.0,93.1333,93.1603,92.6291,92.6291,161011.0
2021-06-28 09:35:00,102.88,102.89,102.65,102.65,142555.0,92.6291,92.6381,92.422,92.422,142555.0
2021-06-28 09:40:00,102.66,102.75,102.55,102.73,94100.0,92.431,92.512,92.3319,92.494,94100.0
2021-06-28 09:45:00,102.75,102.8,102.62,102.64,118982.0,92.512,92.557,92.395,92.413,118982.0
2021-06-28 09:50:00,102.64,102.77,102.56,102.74,51358.0,92.413,92.53,92.341,92.503,51358.0
2021-06-28 09:55:00,102.74,102.76,102.58,102.58,51276.0,92.503,92.521,92.359,92.359,51276.0
2021-06-28 10:00:00,102.56,102.62,102.47,102.54,68526.0,92.341,92.395,92.2599,92.3229,68526.0
2021-06-28 10:05:00,102.55,102.55,102.42,102.42,40119.0,92.3319,92.3319,92.2149,92.2149,40119.0
2021-06-28 10:10:00,102.43,102.56,102.43,102.54,65758.0,92.2239,92.341,92.2239,92.3229,65758.0
2021-06-28 10:15:00,102.54,102.61,102.46,102.57,42095.0,92.3229,92.386,92.2509,92.35,42095.0
2021-06-28 10:20:00,102.58,102.63,102.53,102.62,47862.0,92.359,92.404,92.3139,92.395,47862.0
2021-06-28 10:25:00,102.62,102.71,102.62,102.7,47224.0,92.395,92.476,92.395,92.467,47224.0
2021-06-28 10:30:00,102.69,102.69,102.62,102.65,22455.0,92.458,92.458,92.395,92.422,22455.0
2021-06-28 10:35:00,102.66,102.68,102.57,102.59,75192.0,92.431,92.449,92.35,92.368,75192.0
2021-06-28 10:40:00,102.59,102.66,102.54,102.66,91956.0,92.368,92.431,92.3229,92.431,91956.0
2021-06-28 10:45:00,102.66,102.67,102.59,102.66,43146.0,92.431,92.44,92.368,92.431,43146.0
2021-06-28 10:50:00,102.66,102.67,102.59,102.66,45477.0,92.431,92.44,92.368,92.431,45477.0
2021-06-28 10:55:00,102.65,102.65,102.6,102.62,23885.0,92.422,92.422,92.377,92.395,23885.0
2021-06-28 11:00:00,102.61,102.77,102.57,102.73,49564.0,92.386,92.53,92.35,92.494,49564.0
2021-06-28 11:05:00,102.72,102.74,102.65,102.68,23017.0,92.485,92.503,92.422,92.449,23017.0
2021-06-28 11:10:00,102.66,102.75,102.62,102.75,59887.0,92.431,92.512,92.395,92.512,59887.0
2021-06-28 11:15:00,102.75,102.83,102.73,102.8,27448.0,92.512,92.584,92.494,92.557,27448.0
2021-06-28 11:20:00,102.81,102.81,102.75,102.76,26501.0,92.566,92.566,92.512,92.521,26501.0
2021-06-28 11:25:00,102.76,102.77,102.7,102.71,33249.0,92.521,92.53,92.467,92.476,33249.0
2021-06-28 11:30:00,102.69,102.74,102.65,102.72,17492.0,92.458,92.503,92.422,92.485,17492.0
2021-06-28 11:35:00,102.71,102.72,102.63,102.7,12783.0,92.476,92.485,92.404,92.467,12783.0
2021-06-28 11:40:00,102.69,102.71,102.63,102.69,22587.0,92.458,92.476,92.404,92.458,22587.0
2021-06-28 11:45:00,102.7,102.78,102.67,102.77,28102.0,92.467,92.539,92.44,92.53,28102.0
2021-06-28 11:50:00,102.77,102.78,102.66,102.68,16133.0,92.53,92.539,92.431,92.449,16133.0
2021-06-28 11:55:00,102.68,102.71,102.62,102.66,12405.0,92.449,92.476,92.395,92.431,12405.0
2021-06-28 12:00:00,102.65,102.68,102.58,102.58,14019.0,92.422,92.449,92.359,92.359,14019.0
2021-06-28 12:05:00,102.57,102.63,102.57,102.61,12010.0,92.35,92.404,92.35,92.386,12010.0
2021-06-28 12:10:00,102.61,102.62,102.56,102.6,21460.0,92.386,92.395,92.341,92.377,21460.0
2021-06-28 12:15:00,102.61,102.61,102.46,102.46,18303.0,92.386,92.386,92.2509,92.2509,18303.0
2021-06-28 12:20:00,102.46,102.47,102.41,102.44,25606.0,92.2509,92.2599,92.2059,92.2329,25606.0
2021-06-28 12:25:00,102.44,102.46,102.3,102.32,28014.0,92.2329,92.2509,92.1069,92.1249,28014.0
2021-06-28 12:30:00,102.32,102.32,102.16,102.17,61851.0,92.1249,92.1249,91.9808,91.9898,61851.0
2021-06-28 12:35:00,102.18,102.22,102.1,102.1,44018.0,91.9988,92.0348,91.9268,91.9268,44018.0
2021-06-28 12:40:00,102.1,102.15,102.08,102.13,39637.0,91.9268,91.9718,91.9088,91.9538,39637.0
2021-06-28 12:45:00,102.12,102.13,102.07,102.12,77227.0,91.9448,91.9538,91.8998,91.9448,77227.0
2021-06-28 12:50:00,102.11,102.15,102.08,102.15,43627.0,91.9358,91.9718,91.9088,91.9718,43627.0
2021-06-28 12:55:00,102.13,102.21,102.12,102.19,8421.0,91.9538,92.0258,91.9448,92.0078,8421.0
2021-06-28 13:00:00,102.19,102.27,102.19,102.25,21865.0,92.0078,92.0798,92.0078,92.0618,21865.0
2021-06-28 13:05:00,102.25,102.3,102.25,102.28,27073.0,92.0618,92.1069,92.0618,92.0889,27073.0
2021-06-28 13:10:00,102.29,102.34,102.26,102.26,32842.0,92.0979,92.1429,92.0708,92.0708,32842.0
2021-06-28 13:15:00,102.27,102.29,102.25,102.29,19642.0,92.0798,92.0979,92.0618,92.0979,19642.0
2021-06-28 13:20:00,102.29,102.38,102.29,102.33,12000.0,92.0979,92.1789,92.0979,92.1339,12000.0
2021-06-28 13:25:00,102.34,102.4,102.27,102.4,21325.0,92.1429,92.1969,92.0798,92.1969,21325.0
2021-06-28 13:30:00,102.41,102.48,102.38,102.46,20735.0,92.2059,92.2689,92.1789,92.2509,20735.0
2021-06-28 13:35:00,102.46,102.51,102.45,102.49,18880.0,92.2509,92.2959,92.2419,92.2779,18880.0
2021-06-28 13:40:00,102.49,102.56,102.49,102.55,39357.0,92.2779,92.341,92.2779,92.3319,39357.0
2021-06-28 13:45:00,102.55,102.55,102.49,102.53,22698.0,92.3319,92.3319,92.2779,92.3139,22698.0
2021-06-28 13:50:00,102.53,102.57,102.53,102.57,11156.0,92.3139,92.35,92.3139,92.35,11156.0
2021-06-28 13:55:00,102.56,102.57,102.53,102.56,20461.0,92.341,92.35,92.3139,92.341,20461.0
2021-06-28 14:00:00,102.55,102.58,102.53,102.56,22472.0,92.3319,92.359,92.3139,92.341,22472.0
2021-06-28 14:05:00,102.56,102.63,102.54,102.62,15339.0,92.341,92.404,92.3229,92.395,15339.0
2021-06-28 14:10:00,102.62,102.63,102.58,102.6,12615.0,92.395,92.404,92.359,92.377,12615.0
2021-06-28 14:15:00,102.61,102.61,102.55,102.6,17377.0,92.386,92.386,92.3319,92.377,17377.0
2021-06-28 14:20:00,102.59,102.64,102.58,102.62,45570.0,92.368,92.413,92.359,92.395,45570.0
2021-06-28 14:25:00,102.63,102.63,102.58,102.59,24371.0,92.404,92.404,92.359,92.368,24371.0
2021-06-28 14:30:00,102.59,102.64,102.56,102.62,14357.0,92.368,92.413,92.341,92.395,14357.0
2021-06-28 14:35:00,102.61,102.61,102.54,102.56,10953.0,92.386,92.386,92.3229,92.341,10953.0
2021-06-28 14:40:00,102.56,102.61,102.55,102.56,13521.0,92.341,92.386,92.3319,92.341,13521.0
2021-06-28 14:45:00,102.56,102.59,102.54,102.58,18480.0,92.341,92.368,92.3229,92.359,18480.0
2021-06-28 14:50:00,102.59,102.63,102.51,102.51,55743.0,92.368,92.404,92.2959,92.2959,55743.0
2021-06-28 14:55:00,102.51,102.54,102.48,102.51,48954.0,92.2959,92.3229,92.2689,92.2959,48954.0
2021-06-28 15:00:00,102.51,102.55,102.49,102.52,71106.0,92.2959,92.3319,92.2779,92.3049,71106.0
2021-06-28 15:05:00,102.53,102.57,102.51,102.54,57719.0,92.3139,92.35,92.2959,92.3229,57719.0
2021-06-28 15:10:00,102.54,102.66,102.54,102.66,67474.0,92.3229,92.431,92.3229,92.431,67474.0
2021-06-28 15:15:00,102.67,102.71,102.64,102.65,88037.0,92.44,92.476,92.413,92.422,88037.0
2021-06-28 15:20:00,102.65,102.67,102.63,102.67,29764.0,92.422,92.44,92.404,92.44,29764.0
2021-06-28 15:25:00,102.67,102.7,102.65,102.68,25966.0,92.44,92.467,92.422,92.449,25966.0
2021-06-28 15:30:00,102.68,102.75,102.68,102.69,50838.0,92.449,92.512,92.449,92.458,50838.0
2021-06-28 15:35:00,102.69,102.69,102.62,102.62,78342.0,92.458,92.458,92.395,92.395,78342.0
2021-06-28 15:40:00,102.63,102.66,102.59,102.64,118330.0,92.404,92.431,92.368,92.413,118330.0
2021-06-28 15:45:00,102.65,102.71,102.64,102.69,69222.0,92.422,92.476,92.413,92.458,69222.0
2021-06-28 15:50:00,102.69,102.84,102.68,102.83,96605.0,92.458,92.5931,92.449,92.584,96605.0
2021-06-28 15:55:00,102.83,102.87,102.77,102.83,308051.0,92.584,92.6201,92.53,92.584,308051.0
2021-06-29 09:30:00,102.86,103.0,102.72,102.97,100461.0,92.6111,92.7371,92.485,92.7101,100461.0
2021-06-29 09:35:00,102.97,102.99,102.9,102.92,64155.0,92.7101,92.7281,92.6471,92.6651,64155.0
2021-06-29 09:40:00,102.93,102.97,102.86,102.9,128003.0,92.6741,92.7101,92.6111,92.6471,128003.0
2021-06-29 09:45:00,102.91,103.11,102.91,103.06,51914.0,92.6561,92.8362,92.6561,92.7911,51914.0
2021-06-29 09:50:00,103.06,103.1,103.03,103.06,55391.0,92.7911,92.8271,92.7641,92.7911,55391.0
2021-06-29 09:55:00,103.07,103.22,103.06,103.17,267032.0,92.8001,92.9352,92.7911,92.8902,267032.0
2021-06-29 10:00:00,103.18,103.27,103.15,103.2,192751.0,92.8992,92.9802,92.8722,92.9172,192751.0
2021-06-29 10:05:00,103.2,103.25,103.18,103.23,86808.0,92.9172,92.9622,92.8992,92.9442,86808.0
2021-06-29 10:10:00,103.22,103.29,103.22,103.27,76168.0,92.9352,92.9982,92.9352,92.9802,76168.0
2021-06-29 10:15:00,103.27,103.35,103.27,103.35,39756.0,92.9802,93.0522,92.9802,93.0522,39756.0
2021-06-29 10:20:00,103.36,103.4,103.33,103.35,28508.0,93.0612,93.0973,93.0342,93.0522,28508.0
2021-06-29 10:25:00,103.36,103.37,103.25,103.26,19825.0,93.0612,93.0702,92.9622,92.9712,19825.0
2021-06-29 10:30:00,103.26,103.36,103.26,103.34,39680.0,92.9712,93.0612,92.9712,93.0432,39680.0
2021-06-29 10:35:00,103.33,103.39,103.23,103.26,41311.0,93.0342,93.0883,92.9442,92.9712,41311.0
2021-06-29 10:40:00,103.24,103.26,103.21,103.24,11409.0,92.9532,92.9712,92.9262,92.9532,11409.0
2021-06-29 10:45:00,103.24,103.25,103.16,103.16,16680.0,92.9532,92.9622,92.8812,92.8812,16680.0
2021-06-29 10:50:00,103.15,103.22,103.15,103.22,20769.0,92.8722,92.9352,92.8722,92.9352,20769.0
2021-06-29 10:55:00,103.21,103.22,103.01,103.01,24649.0,92.9262,92.9352,92.7461,92.7461,24649.0
2021-06-29 11:00:00,102.98,103.05,102.95,103.05,22339.0,92.7191,92.7821,92.6921,92.7821,22339.0
2021-06-29 11:05:00,103.04,103.08,103.01,103.06,15796.0,92.7731,92.8091,92.7461,92.7911,15796.0
2021-06-29 11:10:00,103.05,103.06,103.02,103.04,14643.0,92.7821,92.7911,92.7551,92.7731,14643.0
2021-06-29 11:15:00,103.06,103.06,103.0,103.05,17475.0,92.7911,92.7911,92.7371,92.7821,17475.0
2021-06-29 11:20:00,103.05,103.06,103.01,103.03,17004.0,92.7821,92.7911,92.7461,92.7641,17004.0
2021-06-29 11:25:00,103.03,103.1,103.02,103.07,34065.0,92.7641,92.8271,92.7551,92.8001,34065.0
2021-06-29 11:30:00,103.07,103.1,103.03,103.07,78573.0,92.8001,92.8271,92.7641,92.8001,78573.0
2021-06-29 11:35:00,103.08,103.08,103.02,103.03,39817.0,92.8091,92.8091,92.7551,92.7641,39817.0
2021-06-29 11:40:00,103.03,103.07,102.98,102.99,85739.0,92.7641,92.8001,92.7191,92.7281,85739.0
2021-06-29 11:45:00,103.0,103.06,102.97,102.98,33609.0,92.7371,92.7911,92.7101,92.7191,33609.0
2021-06-29 11:50:00,102.97,102.99,102.94,102.98,11638.0,92.7101,92.7281,92.6831,92.7191,11638.0
2021-06-29 11:55:00,103.0,103.02,102.95,102.96,11363.0,92.7371,92.7551,92.6921,92.7011,11363.0
2021-06-29 12:00:00,102.96,102.97,102.89,102.91,8277.0,92.7011,92.7101,92.6381,92.6561,8277.0
2021-06-29 12:05:00,102.92,102.97,102.91,102.96,7315.0,92.6651,92.7101,92.6561,92.7011,7315.0
2021-06-29 12:10:00,102.96,102.97,102.91,102.92,35792.0,92.7011,92.7101,92.6561,92.6651,35792.0
2021-06-29 12:15:00,102.93,102.98,102.9,102.97,47843.0,92.6741,92.7191,92.6471,92.7101,47843.0
2021-06-29 12:20:00,102.96,103.0,102.95,103.0,12065.0,92.7011,92.7371,92.6921,92.7371,12065.0
2021-06-29 12:25:00,103.0,103.01,102.93,102.96,22429.0,92.7371,92.7461,92.6741,92.7011,22429.0
2021-06-29 12:30:00,102.96,102.96,102.92,102.93,11293.0,92.7011,92.7011,92.6651,92.6741,11293.0
2021-06-29 12:35:00,102.92,102.95,102.91,102.92,34422.0,92.6651,92.6921,92.6561,92.6651,34422.0
2021-06-29 12:40:00,102.92,103.04,102.91,102.99,103534.0,92.6651,92.7731,92.6561,92.7281,103534.0
2021-06-29 12:45:00,103.0,103.03,102.97,103.0,57588.0,92.7371,92.7641,92.7101,92.7371,57588.0
2021-06-29 12:50:00,103.0,103.02,102.97,102.97,41177.0,92.7371,92.7551,92.7101,92.7101,41177.0
2021-06-29 12:55:00,102.96,102.97,102.93,102.96,30472.0,92.7011,92.7101,92.6741,92.7011,30472.0
2021-06-29 13:00:00,102.95,102.96,102.91,102.96,21296.0,92.6921,92.7011,92.6561,92.7011,21296.0
2021-06-29 13:05:00,102.95,102.95,102.9,102.92,18988.0,92.6921,92.6921,92.6471,92.6651,18988.0
2021-06-29 13:10:00,102.92,102.94,102.89,102.91,15123.0,92.6651,92.6831,92.6381,92.6561,15123.0
2021-06-29 13:15:00,102.91,102.94,102.86,102.86,14062.0,92.6561,92.6831,92.6111,92.6111,14062.0
2021-06-29 13:20:00,102.87,102.87,102.79,102.81,9254.0,92.6201,92.6201,92.548,92.566,9254.0
2021-06-29 13:25:00,102.81,102.84,102.79,102.8,15618.0,92.566,92.5931,92.548,92.557,15618.0
2021-06-29 13:30:00,102.81,102.86,102.79,102.82,24304.0,92.566,92.6111,92.548,92.575,24304.0
2021-06-29 13:35:00,102.83,102.85,102.78,102.78,49256.0,92.584,92.6021,92.539,92.539,49256.0
2021-06-29 13:40:00,102.78,102.81,102.74,102.79,31780.0,92.539,92.566,92.503,92.548,31780.0
2021-06-29 13:45:00,102.78,102.8,102.73,102.73,20786.0,92.539,92.557,92.494,92.494,20786.0
2021-06-29 13:50:00,102.73,102.74,102.69,102.71,9144.0,92.494,92.503,92.458,92.476,9144.0
2021-06-29 13:55:00,102.71,102.72,102.65,102.7,39591.0,92.476,92.485,92.422,92.467,39591.0
2021-06-29 14:00:00,102.7,102.75,102.69,102.74,14265.0,92.467,92.512,92.458,92.503,14265.0
2021-06-29 14:05:00,102.74,102.85,102.74,102.83,21248.0,92.503,92.6021,92.503,92.584,21248.0
2021-06-29 14:10:00,102.83,102.86,102.77,102.79,20457.0,92.584,92.6111,92.53,92.548,20457.0
2021-06-29 14:15:00,102.79,102.81,102.74,102.74,33570.0,92.548,92.566,92.503,92.503,33570.0
2021-06-29 14:20:00,102.73,102.74,102.7,102.7,23879.0,92.494,92.503,92.467,92.467,23879.0
2021-06-29 14:25:00,102.7,102.72,102.69,102.72,10752.0,92.467,92.485,92.458,92.485,10752.0
2021-06-29 14:30:00,102.72,102.75,102.7,102.73,21145.0,92.485,92.512,92.467,92.494,21145.0
2021-06-29 14:35:00,102.73,102.76,102.67,102.67,14873.0,92.494,92.521,92.44,92.44,14873.0
2021-06-29 14:40:00,102.67,102.71,102.66,102.71,18856.0,92.44,92.476,92.431,92.476,18856.0
2021-06-29 14:45:00,102.7,102.73,102.66,102.72,33697.0,92.467,92.494,92.431,92.485,33697.0
2021-06-29 14:50:00,102.7,102.76,102.7,102.75,9422.0,92.467,92.521,92.467,92.512,9422.0
2021-06-29 14:55:00,102.75,102.84,102.74,102.82,27303.0,92.512,92.5931,92.503,92.575,27303.0
2021-06-29 15:00:00,102.82,102.82,102.73,102.75,36702.0,92.575,92.575,92.494,92.512,36702.0
2021-06-29 15:05:00,102.75,102.81,102.75,102.79,16980.0,92.512,92.566,92.512,92.548,16980.0
2021-06-29 15:10:00,102.79,102.82,102.77,102.81,47998.0,92.548,92.575,92.53,92.566,47998.0
2021-06-29 15:15:00,102.8,102.89,102.78,102.87,80524.0,92.557,92.6381,92.539,92.6201,80524.0
2021-06-29 15:20:00,102.86,102.86,102.77,102.77,31802.0,92.6111,92.6111,92.53,92.53,31802.0
2021-06-29 15:25:00,102.76,102.77,102.7,102.71,22805.0,92.521,92.53,92.467,92.476,22805.0
2021-06-29 15:30:00,102.7,102.7,102.54,102.57,59316.0,92.467,92.467,92.3229,92.35,59316.0
2021-06-29 15:35:00,102.57,102.58,102.49,102.58,57226.0,92.35,92.359,92.2779,92.359,57226.0
2021-06-29 15:40:00,102.58,102.59,102.52,102.56,59650.0,92.359,92.368,92.3049,92.341,59650.0
2021-06-29 15:45:00,102.56,102.57,102.5,102.5,159301.0,92.341,92.35,92.2869,92.2869,159301.0
2021-06-29 15:50:00,102.49,102.67,102.48,102.66,205918.0,92.2779,92.44,92.2689,92.431,205918.0
2021-06-29 15:55:00,102.65,102.65,102.55,102.55,494434.0,92.422,92.422,92.3319,92.3319,494434.0
2021-06-30 09:30:00,102.57,102.96,102.53,102.91,214418.0,92.35,92.7011,92.3139,92.6561,214418.0
2021-06-30 09:35:00,102.91,103.1,102.91,103.03,122331.0,92.6561,92.8271,92.6561,92.7641,122331.0
2021-06-30 09:40:00,103.04,103.11,102.96,102.98,55527.0,92.7731,92.8362,92.7011,92.7191,55527.0
2021-06-30 09:45:00,102.98,103.0,102.72,102.89,50761.0,92.7191,92.7371,92.485,92.6381,50761.0
2021-06-30 09:50:00,102.89,102.97,102.69,102.73,43586.0,92.6381,92.7101,92.458,92.494,43586.0
2021-06-30 09:55:00,102.73,102.8,102.68,102.77,44785.0,92.494,92.557,92.449,92.53,44785.0
2021-06-30 10:00:00,102.77,102.82,102.72,102.82,44093.0,92.53,92.575,92.485,92.575,44093.0
2021-06-30 10:05:00,102.82,102.83,102.63,102.67,60668.0,92.575,92.584,92.404,92.44,60668.0
2021-06-30 10:10:00,102.68,102.76,102.58,102.61,41619.0,92.449,92.521,92.359,92.386,41619.0
2021-06-30 10:15:00,102.62,102.7,102.58,102.7,75869.0,92.395,92.467,92.359,92.467,75869.0
2021-06-30 10:20:00,102.69,102.71,102.55,102.56,40904.0,92.458,92.476,92.3319,92.341,40904.0
2021-06-30 10:25:00,102.56,102.56,102.48,102.48,39450.0,92.341,92.341,92.2689,92.2689,39450.0
2021-06-30 10:30:00,102.5,102.62,102.5,102.61,50597.0,92.2869,92.395,92.2869,92.386,50597.0
2021-06-30 10:35:00,102.61,102.61,102.5,102.51,20402.0,92.386,92.386,92.2869,92.2959,20402.0
2021-06-30 10:40:00,102.5,102.53,102.46,102.53,18299.0,92.2869,92.3139,92.2509,92.3139,18299.0
2021-06-30 10:45:00,102.52,102.52,102.44,102.5,39912.0,92.3049,92.3049,92.2329,92.2869,39912.0
2021-06-30 10:50:00,102.5,102.55,102.45,102.5,26720.0,92.2869,92.3319,92.2419,92.2869,26720.0
2021-06-30 10:55:00,102.49,102.58,102.46,102.52,23876.0,92.2779,92.359,92.2509,92.3049,23876.0
2021-06-30 11:00:00,102.52,102.61,102.52,102.59,23789.0,92.3049,92.386,92.3049,92.368,23789.0
2021-06-30 11:05:00,102.57,102.57,102.51,102.55,26499.0,92.35,92.35,92.2959,92.3319,26499.0
2021-06-30 11:10:00,102.55,102.56,102.47,102.48,23298.0,92.3319,92.341,92.2599,92.2689,23298.0
2021-06-30 11:15:00,102.48,102.52,102.44,102.51,21790.0,92.2689,92.3049,92.2329,92.2959,21790.0
2021-06-30 11:20:00,102.52,102.57,102.49,102.56,25909.0,92.3049,92.35,92.2779,92.341,25909.0
2021-06-30 11:25:00,102.56,102.56,102.45,102.51,50712.0,92.341,92.341,92.2419,92.2959,50712.0
2021-06-30 11:30:00,102.5,102.56,102.48,102.48,45462.0,92.2869,92.341,92.2689,92.2689,45462.0
2021-06-30 11:35:00,102.49,102.49,102.39,102.39,53689.0,92.2779,92.2779,92.1879,92.1879,53689.0
2021-06-30 11:40:00,102.39,102.39,102.34,102.38,24911.0,92.1879,92.1879,92.1429,92.1789,24911.0
2021-06-30 11:45:00,102.4,102.47,102.4,102.43,28109.0,92.1969,92.2599,92.1969,92.2239,28109.0
2021-06-30 11:50:00,102.43,102.51,102.42,102.5,85106.0,92.2239,92.2959,92.2149,92.2869,85106.0
2021-06-30 11:55:00,102.5,102.51,102.41,102.43,99254.0,92.2869,92.2959,92.2059,92.2239,99254.0
2021-06-30 12:00:00,102.43,102.5,102.41,102.48,90883.0,92.2239,92.2869,92.2059,92.2689,90883.0
2021-06-30 12:05:00,102.48,102.51,102.45,102.46,90939.0,92.2689,92.2959,92.2419,92.2509,90939.0
2021-06-30 12:10:00,102.45,102.56,102.45,102.55,104708.0,92.2419,92.341,92.2419,92.3319,104708.0
2021-06-30 12:15:00,102.54,102.6,102.53,102.6,102893.0,92.3229,92.377,92.3139,92.377,102893.0
2021-06-30 12:20:00,102.6,102.6,102.5,102.51,52394.0,92.377,92.377,92.2869,92.2959,52394.0
2021-06-30 12:25:00,102.52,102.54,102.47,102.48,76813.0,92.3049,92.3229,92.2599,92.2689,76813.0
2021-06-30 12:30:00,102.48,102.55,102.42,102.55,21471.0,92.2689,92.3319,92.2149,92.3319,21471.0
2021-06-30 12:35:00,102.55,102.58,102.51,102.52,38104.0,92.3319,92.359,92.2959,92.3049,38104.0
2021-06-30 12:40:00,102.52,102.52,102.46,102.49,29319.0,92.3049,92.3049,92.2509,92.2779,29319.0
2021-06-30 12:45:00,102.5,102.56,102.48,102.49,26567.0,92.2869,92.341,92.2689,92.2779,26567.0
2021-06-30 12:50:00,102.49,102.51,102.45,102.47,24279.0,92.2779,92.2959,92.2419,92.2599,24279.0
2021-06-30 12:55:00,102.47,102.47,102.39,102.4,24855.0,92.2599,92.2599,92.1879,92.1969,24855.0
2021-06-30 13:00:00,102.39,102.4,102.35,102.4,17385.0,92.1879,92.1969,92.1519,92.1969,17385.0
2021-06-30 13:05:00,102.38,102.45,102.35,102.39,29497.0,92.1789,92.2419,92.1519,92.1879,29497.0
2021-06-30 13:10:00,102.39,102.4,102.31,102.32,32948.0,92.1879,92.1969,92.1159,92.1249,32948.0
2021-06-30 13:15:00,102.3,102.31,102.28,102.3,18334.0,92.1069,92.1159,92.0889,92.1069,18334.0
2021-06-30 13:20:00,102.29,102.32,102.27,102.3,26167.0,92.0979,92.1249,92.0798,92.1069,26167.0
2021-06-30 13:25:00,102.29,102.3,102.21,102.21,41755.0,92.0979,92.1069,92.0258,92.0258,41755.0
2021-06-30 13:30:00,102.21,102.24,102.19,102.2,117140.0,92.0258,92.0528,92.0078,92.0168,117140.0
2021-06-30 13:35:00,102.2,102.21,102.16,102.17,111321.0,92.0168,92.0258,91.9808,91.9898,111321.0
2021-06-30 13:40:00,102.17,102.21,102.15,102.2,70748.0,91.9898,92.0258,91.9718,92.0168,70748.0
2021-06-30 13:45:00,102.19,102.21,102.18,102.19,47564.0,92.0078,92.0258,91.9988,92.0078,47564.0
2021-06-30 13:50:00,102.19,102.22,102.17,102.22,53465.0,92.0078,92.0348,91.9898,92.0348,53465.0
2021-06-30 13:55:00,102.23,102.27,102.22,102.27,17910.0,92.0438,92.0798,92.0348,92.0798,17910.0
2021-06-30 14:00:00,102.27,102.29,102.24,102.29,39216.0,92.0798,92.0979,92.0528,92.0979,39216.0
2021-06-30 14:05:00,102.29,102.3,102.27,102.3,27191.0,92.0979,92.1069,92.0798,92.1069,27191.0
2021-06-30 14:10:00,102.3,102.34,102.27,102.34,34173.0,92.1069,92.1429,92.0798,92.1429,34173.0
2021-06-30 14:15:00,102.34,102.39,102.31,102.38,37425.0,92.1429,92.1879,92.1159,92.1789,37425.0
2021-06-30 14:20:00,102.39,102.39,102.27,102.27,20407.0,92.1879,92.1879,92.0798,92.0798,20407.0
2021-06-30 14:25:00,102.27,102.28,102.21,102.23,26119.0,92.0798,92.0889,92.0258,92.0438,26119.0
2021-06-30 14:30:00,102.23,102.24,102.18,102.2,27214.0,92.0438,92.0528,91.9988,92.0168,27214.0
2021-06-30 14:35:00,102.2,102.22,102.16,102.2,29262.0,92.0168,92.0348,91.9808,92.0168,29262.0
2021-06-30 14:40:00,102.2,102.2,102.16,102.17,21451.0,92.0168,92.0168,91.9808,91.9898,21451.0
2021-06-30 14:45:00,102.18,102.19,102.15,102.18,29732.0,91.9988,92.0078,91.9718,91.9988,29732.0
2021-06-30 14:50:00,102.18,102.2,102.14,102.14,35041.0,91.9988,92.0168,91.9628,91.9628,35041.0
2021-06-30 14:55:00,102.15,102.22,102.15,102.19,116380.0,91.9718,92.0348,91.9718,92.0078,116380.0
2021-06-30 15:00:00,102.2,102.2,102.12,102.13,94364.0,92.0168,92.0168,91.9448,91.9538,94364.0
2021-06-30 15:05:00,102.13,102.14,102.03,102.04,71512.0,91.9538,91.9628,91.8638,91.8728,71512.0
2021-06-30 15:10:00,102.04,102.08,102.02,102.02,90242.0,91.8728,91.9088,91.8548,91.8548,90242.0
2021-06-30 15:15:00,102.02,102.04,101.98,102.03,58656.0,91.8548,91.8728,91.8187,91.8638,58656.0
2021-06-30 15:20:00,102.03,102.1,101.99,102.0,104067.0,91.8638,91.9268,91.8277,91.8368,104067.0
2021-06-30 15:25:00,102.0,102.0,101.91,101.91,224749.0,91.8368,91.8368,91.7557,91.7557,224749.0
2021-06-30 15:30:00,101.92,102.05,101.88,102.05,229968.0,91.7647,91.8818,91.7287,91.8818,229968.0
2021-06-30 15:35:00,102.05,102.1,101.98,102.06,130035.0,91.8818,91.9268,91.8187,91.8908,130035.0
2021-06-30 15:40:00,102.07,102.08,101.93,101.93,365865.0,91.8998,91.9088,91.7737,91.7737,365865.0
2021-06-30 15:45:00,101.93,102.06,101.92,102.03,331700.0,91.7737,91.8908,91.7647,91.8638,331700.0
2021-06-30 15:50:00,102.02,102.02,101.82,101.93,530205.0,91.8548,91.8548,91.6747,91.7737,530205.0
2021-06-30 15:55:00,101.93,102.0,101.89,101.89,1032576.0,91.7737,91.8368,91.7377,91.7377,1032576.0
2021-07-01 09:30:00,102.0,102.0,101.81,101.83,131669.0,91.8368,91.8368,91.6657,91.6837,131669.0
2021-07-01 09:35:00,101.81,101.83,101.67,101.73,194888.0,91.6657,91.6837,91.5396,91.5937,194888.0
2021-07-01 09:40:00,101.72,101.73,101.61,101.7,171874.0,91.5846,91.5937,91.4856,91.5666,171874.0
2021-07-01 09:45:00,101.7,101.96,101.7,101.96,226927.0,91.5666,91.8007,91.5666,91.8007,226927.0
2021-07-01 09:50:00,101.97,102.12,101.96,102.03,143933.0,91.8097,91.9448,91.8007,91.8638,143933.0
2021-07-01 09:55:00,102.03,102.07,101.94,101.95,261172.0,91.8638,91.8998,91.7827,91.7917,261172.0
2021-07-01 10:00:00,101.95,102.02,101.89,101.98,118782.0,91.7917,91.8548,91.7377,91.8187,118782.0
2021-07-01 10:05:00,101.98,102.08,101.96,102.02,72604.0,91.8187,91.9088,91.8007,91.8548,72604.0
2021-07-01 10:10:00,102.04,102.16,102.03,102.08,82822.0,91.8728,91.9808,91.8638,91.9088,82822.0
2021-07-01 10:15:00,102.08,102.18,102.08,102.15,230787.0,91.9088,91.9988,91.9088,91.9718,230787.0
2021-07-01 10:20:00,102.15,102.16,102.09,102.13,63720.0,91.9718,91.9808,91.9178,91.9538,63720.0
2021-07-01 10:25:00,102.13,102.15,102.01,102.04,71566.0,91.9538,91.9718,91.8458,91.8728,71566.0
2021-07-01 10:30:00,102.05,102.14,102.05,102.1,53095.0,91.8818,91.9628,91.8818,91.9268,53095.0
2021-07-01 10:35:00,102.1,102.22,102.1,102.21,77983.0,91.9268,92.0348,91.9268,92.0258,77983.0
2021-07-01 10:40:00,102.2,102.26,102.18,102.26,64252.0,92.0168,92.0708,91.9988,92.0708,64252.0
2021-07-01 10:45:00,102.26,102.27,102.12,102.18,98643.0,92.0708,92.0798,91.9448,91.9988,98643.0
2021-07-01 10:50:00,102.17,102.25,102.14,102.2,83785.0,91.9898,92.0618,91.9628,92.0168,83785.0
2021-07-01 10:55:00,102.2,102.23,102.14,102.15,137931.0,92.0168,92.0438,91.9628,91.9718,137931.0
2021-07-01 11:00:00,102.15,102.32,102.11,102.32,143295.0,91.9718,92.1249,91.9358,92.1249,143295.0
2021-07-01 11:05:00,102.32,102.45,102.32,102.45,106597.0,92.1249,92.2419,92.1249,92.2419,106597.0
2021-07-01 11:10:00,102.45,102.52,102.44,102.48,102534.0,92.2419,92.3049,92.2329,92.2689,102534.0
2021-07-01 11:15:00,102.5,102.51,102.37,102.43,130343.0,92.2869,92.2959,92.1699,92.2239,130343.0
2021-07-01 11:20:00,102.43,102.51,102.42,102.43,56830.0,92.2239,92.2959,92.2149,92.2239,56830.0
2021-07-01 11:25:00,102.43,102.47,102.4,102.45,66411.0,92.2239,92.2599,92.1969,92.2419,66411.0
2021-07-01 11:30:00,102.45,102.56,102.43,102.55,97208.0,92.2419,92.341,92.2239,92.3319,97208.0
2021-07-01 11:35:00,102.57,102.59,102.49,102.57,26685.0,92.35,92.368,92.2779,92.35,26685.0
2021-07-01 11:40:00,102.57,102.6,102.5,102.57,153097.0,92.35,92.377,92.2869,92.35,153097.0
2021-07-01 11:45:00,102.57,102.63,102.54,102.6,109626.0,92.35,92.404,92.3229,92.377,109626.0
2021-07-01 11:50:00,102.6,102.64,102.6,102.62,48300.0,92.377,92.413,92.377,92.395,48300.0
2021-07-01 11:55:00,102.61,102.61,102.54,102.6,35569.0,92.386,92.386,92.3229,92.377,35569.0
2021-07-01 12:00:00,102.6,102.63,102.59,102.63,39500.0,92.377,92.404,92.368,92.404,39500.0
2021-07-01 12:05:00,102.63,102.68,102.62,102.67,50088.0,92.404,92.449,92.395,92.44,50088.0
2021-07-01 12:10:00,102.67,102.68,102.57,102.61,79705.0,92.44,92.449,92.35,92.386,79705.0
2021-07-01 12:15:00,102.62,102.72,102.62,102.71,60390.0,92.395,92.485,92.395,92.476,60390.0
2021-07-01 12:20:00,102.72,102.81,102.72,102.8,83060.0,92.485,92.566,92.485,92.557,83060.0
2021-07-01 12:25:00,102.8,102.85,102.77,102.84,63390.0,92.557,92.6021,92.53,92.5931,63390.0
2021-07-01 12:30:00,102.83,102.89,102.8,102.88,58806.0,92.584,92.6381,92.557,92.6291,58806.0
2021-07-01 12:35:00,102.88,102.89,102.83,102.86,63011.0,92.6291,92.6381,92.584,92.6111,63011.0
2021-07-01 12:40:00,102.86,102.9,102.84,102.85,58056.0,92.6111,92.6471,92.5931,92.6021,58056.0
2021-07-01 12:45:00,102.84,102.87,102.83,102.85,76326.0,92.5931,92.6201,92.584,92.6021,76326.0
2021-07-01 12:50:00,102.85,102.96,102.85,102.91,249718.0,92.6021,92.7011,92.6021,92.6561,249718.0
2021-07-01 12:55:00,102.9,103.04,102.9,103.04,46589.0,92.6471,92.7731,92.6471,92.7731,46589.0
2021-07-01 13:00:00,103.04,103.08,103.03,103.07,38687.0,92.7731,92.8091,92.7641,92.8001,38687.0
2021-07-01 13:05:00,103.08,103.1,103.03,103.04,77723.0,92.8091,92.8271,92.7641,92.7731,77723.0
2021-07-01 13:10:00,103.04,103.05,103.01,103.03,43377.0,92.7731,92.7821,92.7461,92.7641,43377.0
2021-07-01 13:15:00,103.03,103.04,103.0,103.04,76153.0,92.7641,92.7731,92.7371,92.7731,76153.0
2021-07-01 13:20:00,103.04,103.05,103.0,103.01,80642.0,92.7731,92.7821,92.7371,92.7461,80642.0
2021-07-01 13:25:00,103.01,103.04,102.99,102.99,48759.0,92.7461,92.7731,92.7281,92.7281,48759.0
2021-07-01 13:30:00,102.99,102.99,102.89,102.91,98863.0,92.7281,92.7281,92.6381,92.6561,98863.0
2021-07-01 13:35:00,102.91,102.91,102.79,102.81,128163.0,92.6561,92.6561,92.548,92.566,128163.0
2021-07-01 13:40:00,102.8,102.91,102.8,102.87,242988.0,92.557,92.6561,92.557,92.6201,242988.0
2021-07-01 13:45:00,102.87,102.87,102.81,102.83,51059.0,92.6201,92.6201,92.566,92.584,51059.0
2021-07-01 13:50:00,102.83,102.83,102.76,102.78,111323.0,92.584,92.584,92.521,92.539,111323.0
2021-07-01 13:55:00,102.78,102.78,102.69,102.74,168989.0,92.539,92.539,92.458,92.503,168989.0
2021-07-01 14:00:00,102.74,102.77,102.72,102.77,130441.0,92.503,92.53,92.485,92.53,130441.0
2021-07-01 14:05:00,102.79,102.81,102.71,102.72,52856.0,92.548,92.566,92.476,92.485,52856.0
2021-07-01 14:10:00,102.71,102.72,102.64,102.65,65517.0,92.476,92.485,92.413,92.422,65517.0
2021-07-01 14:15:00,102.65,102.67,102.6,102.64,262464.0,92.422,92.44,92.377,92.413,262464.0
2021-07-01 14:20:00,102.63,102.63,102.57,102.6,77151.0,92.404,92.404,92.35,92.377,77151.0
2021-07-01 14:25:00,102.6,102.65,102.59,102.65,64838.0,92.377,92.422,92.368,92.422,64838.0
2021-07-01 14:30:00,102.65,102.77,102.61,102.74,86239.0,92.422,92.53,92.386,92.503,86239.0
2021-07-01 14:35:00,102.75,102.78,102.69,102.72,56457.0,92.512,92.539,92.458,92.485,56457.0
2021-07-01 14:40:00,102.72,102.78,102.69,102.78,120131.0,92.485,92.539,92.458,92.539,120131.0
2021-07-01 14:45:00,102.77,102.77,102.71,102.72,51018.0,92.53,92.53,92.476,92.485,51018.0
2021-07-01 14:50:00,102.72,102.81,102.7,102.72,365233.0,92.485,92.566,92.467,92.485,365233.0
2021-07-01 14:55:00,102.72,102.74,102.69,102.74,112323.0,92.485,92.503,92.458,92.503,112323.0
2021-07-01 15:00:00,102.74,102.86,102.73,102.85,154613.0,92.503,92.6111,92.494,92.6021,154613.0
2021-07-01 15:05:00,102.85,102.86,102.79,102.86,80426.0,92.6021,92.6111,92.548,92.6111,80426.0
2021-07-01 15:10:00,102.86,102.91,102.85,102.91,101185.0,92.6111,92.6561,92.6021,92.6561,101185.0
2021-07-01 15:15:00,102.91,102.99,102.89,102.95,181653.0,92.6561,92.7281,92.6381,92.6921,181653.0
2021-07-01 15:20:00,102.95,102.97,102.9,102.93,94089.0,92.6921,92.7101,92.6471,92.6741,94089.0
2021-07-01 15:25:00,102.93,102.95,102.9,102.91,139724.0,92.6741,92.6921,92.6471,92.6561,139724.0
2021-07-01 15:30:00,102.91,102.91,102.73,102.76,230396.0,92.6561,92.6561,92.494,92.521,230396.0
2021-07-01 15:35:00,102.75,102.77,102.65,102.68,212899.0,92.512,92.53,92.422,92.449,212899.0
2021-07-01 15:40:00,102.67,102.76,102.67,102.72,293731.0,92.44,92.521,92.44,92.485,293731.0
2021-07-01 15:45:00,102.71,102.72,102.64,102.69,420356.0,92.476,92.485,92.413,92.458,420356.0
2021-07-01 15:50:00,102.69,102.69,102.23,102.23,941005.0,92.458,92.458,92.0438,92.0438,941005.0
2021-07-01 15:55:00,102.24,102.39,102.21,102.32,1405226.0,92.0528,92.1879,92.0258,92.1249,1405226.0
2021-07-02 09:30:00,102.73,103.16,102.64,103.09,111786.0,92.494,92.8812,92.413,92.8181,111786.0
2021-07-02 09:35:00,103.08,103.08,102.92,103.04,168354.0,92.8091,92.8091,92.6651,92.7731,168354.0
2021-07-02 09:40:00,103.04,103.04,102.63,102.63,130668.0,92.7731,92.7731,92.404,92.404,130668.0
2021-07-02 09:45:00,102.62,102.74,102.61,102.7,114717.0,92.395,92.503,92.386,92.467,114717.0
2021-07-02 09:50:00,102.69,102.85,102.64,102.85,97613.0,92.458,92.6021,92.413,92.6021,97613.0
2021-07-02 09:55:00,102.84,102.89,102.76,102.78,141484.0,92.5931,92.6381,92.521,92.539,141484.0
2021-07-02 10:00:00,102.77,102.88,102.7,102.88,82142.0,92.53,92.6291,92.467,92.6291,82142.0
2021-07-02 10:05:00,102.88,102.88,102.71,102.75,76933.0,92.6291,92.6291,92.476,92.512,76933.0
2021-07-02 10:10:00,102.74,102.75,102.67,102.71,97663.0,92.503,92.512,92.44,92.476,97663.0
2021-07-02 10:15:00,102.71,102.82,102.69,102.74,63806.0,92.476,92.575,92.458,92.503,63806.0
2021-07-02 10:20:00,102.73,102.76,102.54,102.54,260834.0,92.494,92.521,92.3229,92.3229,260834.0
2021-07-02 10:25:00,102.55,102.59,102.45,102.47,133334.0,92.3319,92.368,92.2419,92.2599,133334.0
2021-07-02 10:30:00,102.48,102.58,102.45,102.53,87480.0,92.2689,92.359,92.2419,92.3139,87480.0
2021-07-02 10:35:00,102.52,102.52,102.34,102.39,127028.0,92.3049,92.3049,92.1429,92.1879,127028.0
2021-07-02 10:40:00,102.39,102.44,102.31,102.32,106315.0,92.1879,92.2329,92.1159,92.1249,106315.0
2021-07-02 10:45:00,102.32,102.35,102.28,102.33,72139.0,92.1249,92.1519,92.0889,92.1339,72139.0
2021-07-02 10:50:00,102.33,102.46,102.32,102.42,72261.0,92.1339,92.2509,92.1249,92.2149,72261.0
2021-07-02 10:55:00,102.41,102.44,102.35,102.37,152588.0,92.2059,92.2329,92.1519,92.1699,152588.0
2021-07-02 11:00:00,102.36,102.37,102.28,102.34,80110.0,92.1609,92.1699,92.0889,92.1429,80110.0
2021-07-02 11:05:00,102.35,102.39,102.31,102.36,77636.0,92.1519,92.1879,92.1159,92.1609,77636.0
2021-07-02 11:10:00,102.37,102.45,102.35,102.44,89245.0,92.1699,92.2419,92.1519,92.2329,89245.0
2021-07-02 11:15:00,102.45,102.53,102.44,102.52,43117.0,92.2419,92.3139,92.2329,92.3049,43117.0
2021-07-02 11:20:00,102.52,102.56,102.5,102.53,34256.0,92.3049,92.341,92.2869,92.3139,34256.0
2021-07-02 11:25:00,102.53,102.59,102.51,102.59,52831.0,92.3139,92.368,92.2959,92.368,52831.0
2021-07-02 11:30:00,102.59,102.62,102.58,102.61,33149.0,92.368,92.395,92.359,92.386,33149.0
2021-07-02 11:35:00,102.61,102.64,102.53,102.55,46434.0,92.386,92.413,92.3139,92.3319,46434.0
2021-07-02 11:40:00,102.55,102.63,102.55,102.58,46835.0,92.3319,92.404,92.3319,92.359,46835.0
2021-07-02 11:45:00,102.58,102.64,102.55,102.63,29709.0,92.359,92.413,92.3319,92.404,29709.0
2021-07-02 11:50:00,102.61,102.61,102.56,102.58,26816.0,92.386,92.386,92.341,92.359,26816.0
2021-07-02 11:55:00,102.58,102.59,102.5,102.51,161907.0,92.359,92.368,92.2869,92.2959,161907.0
2021-07-02 12:00:00,102.51,102.51,102.42,102.43,35223.0,92.2959,92.2959,92.2149,92.2239,35223.0
2021-07-02 12:05:00,102.43,102.47,102.4,102.47,25263.0,92.2239,92.2599,92.1969,92.2599,25263.0
2021-07-02 12:10:00,102.47,102.5,102.42,102.45,58924.0,92.2599,92.2869,92.2149,92.2419,58924.0
2021-07-02 12:15:00,102.45,102.49,102.44,102.47,119254.0,92.2419,92.2779,92.2329,92.2599,119254.0
2021-07-02 12:20:00,102.47,102.51,102.44,102.47,50035.0,92.2599,92.2959,92.2329,92.2599,50035.0
2021-07-02 12:25:00,102.46,102.5,102.44,102.48,27077.0,92.2509,92.2869,92.2329,92.2689,27077.0
2021-07-02 12:30:00,102.47,102.61,102.42,102.59,121433.0,92.2599,92.386,92.2149,92.368,121433.0
2021-07-02 12:35:00,102.59,102.68,102.58,102.68,696416.0,92.368,92.449,92.359,92.449,696416.0
2021-07-02 12:40:00,102.69,102.7,102.65,102.68,36572.0,92.458,92.467,92.422,92.449,36572.0
2021-07-02 12:45:00,102.69,102.72,102.66,102.7,59229.0,92.458,92.485,92.431,92.467,59229.0
2021-07-02 12:50:00,102.7,102.71,102.65,102.67,52446.0,92.467,92.476,92.422,92.44,52446.0
2021-07-02 12:55:00,102.67,102.69,102.63,102.64,62843.0,92.44,92.458,92.404,92.413,62843.0
2021-07-02 13:00:00,102.64,102.72,102.62,102.72,73314.0,92.413,92.485,92.395,92.485,73314.0
2021-07-02 13:05:00,102.72,102.73,102.64,102.65,34804.0,92.485,92.494,92.413,92.422,34804.0
2021-07-02 13:10:00,102.65,102.69,102.64,102.68,24951.0,92.422,92.458,92.413,92.449,24951.0
2021-07-02 13:15:00,102.67,102.69,102.63,102.67,49466.0,92.44,92.458,92.404,92.44,49466.0
2021-07-02 13:20:00,102.66,102.69,102.63,102.67,30484.0,92.431,92.458,92.404,92.44,30484.0
2021-07-02 13:25:00,102.68,102.69,102.65,102.67,26804.0,92.449,92.458,92.422,92.44,26804.0
2021-07-02 13:30:00,102.66,102.67,102.64,102.64,35862.0,92.431,92.44,92.413,92.413,35862.0
2021-07-02 13:35:00,102.65,102.74,102.65,102.74,31582.0,92.422,92.503,92.422,92.503,31582.0
2021-07-02 13:40:00,102.75,102.81,102.73,102.77,56070.0,92.512,92.566,92.494,92.53,56070.0
2021-07-02 13:45:00,102.76,102.81,102.74,102.81,25312.0,92.521,92.566,92.503,92.566,25312.0
2021-07-02 13:50:00,102.81,102.81,102.76,102.76,35979.0,92.566,92.566,92.521,92.521,35979.0
2021-07-02 13:55:00,102.76,102.82,102.74,102.81,66461.0,92.521,92.575,92.503,92.566,66461.0
2021-07-02 14:00:00,102.81,102.82,102.76,102.77,59653.0,92.566,92.575,92.521,92.53,59653.0
2021-07-02 14:05:00,102.77,102.81,102.76,102.77,117102.0,92.53,92.566,92.521,92.53,117102.0
2021-07-02 14:10:00,102.77,102.79,102.73,102.77,111862.0,92.53,92.548,92.494,92.53,111862.0
2021-07-02 14:15:00,102.77,102.79,102.73,102.78,84108.0,92.53,92.548,92.494,92.539,84108.0
2021-07-02 14:20:00,102.78,102.86,102.76,102.86,77316.0,92.539,92.6111,92.521,92.6111,77316.0
2021-07-02 14:25:00,102.86,102.87,102.81,102.81,102415.0,92.6111,92.6201,92.566,92.566,102415.0
2021-07-02 14:30:00,102.81,102.82,102.75,102.79,36055.0,92.566,92.575,92.512,92.548,36055.0
2021-07-02 14:35:00,102.8,102.81,102.78,102.8,37543.0,92.557,92.566,92.539,92.557,37543.0
2021-07-02 14:40:00,102.8,102.84,102.78,102.84,34957.0,92.557,92.5931,92.539,92.5931,34957.0
2021-07-02 14:45:00,102.84,102.84,102.76,102.79,101804.0,92.5931,92.5931,92.521,92.548,101804.0
2021-07-02 14:50:00,102.79,102.87,102.79,102.83,37684.0,92.548,92.6201,92.548,92.584,37684.0
2021-07-02 14:55:00,102.84,102.88,102.8,102.84,159354.0,92.5931,92.6291,92.557,92.5931,159354.0
2021-07-02 15:00:00,102.83,102.84,102.76,102.77,226225.0,92.584,92.5931,92.521,92.53,226225.0
2021-07-02 15:05:00,102.77,102.77,102.7,102.7,278072.0,92.53,92.53,92.467,92.467,278072.0
2021-07-02 15:10:00,102.7,102.71,102.58,102.58,416531.0,92.467,92.476,92.359,92.359,416531.0
2021-07-02 15:15:00,102.58,102.59,102.43,102.47,410927.0,92.359,92.368,92.2239,92.2599,410927.0
2021-07-02 15:20:00,102.47,102.54,102.46,102.5,403691.0,92.2599,92.3229,92.2509,92.2869,403691.0
2021-07-02 15:25:00,102.5,102.58,102.48,102.55,614890.0,92.2869,92.359,92.2689,92.3319,614890.0
2021-07-02 15:30:00,102.55,102.59,102.33,102.36,592404.0,92.3319,92.368,92.1339,92.1609,592404.0
2021-07-02 15:35:00,102.37,102.53,102.34,102.49,679221.0,92.1699,92.3139,92.1429,92.2779,679221.0
2021-07-02 15:40:00,102.49,102.57,102.46,102.46,400298.0,92.2779,92.35,92.2509,92.2509,400298.0
2021-07-02 15:45:00,102.46,102.6,102.43,102.55,578160.0,92.2509,92.377,92.2239,92.3319,578160.0
2021-07-02 15:50:00,102.56,102.79,102.55,102.69,786347.0,92.341,92.548,92.3319,92.458,786347.0
2021-07-02 15:55:00,102.69,102.74,102.6,102.69,1246781.0,92.458,92.503,92.377,92.458,1246781.0
2021-07-06 09:30:00,102.68,102.73,102.28,102.38,153248.0,92.449,92.494,92.0889,92.1789,153248.0
2021-07-06 09:35:00,102.39,102.43,102.2,102.26,88016.0,92.1879,92.2239,92.0168,92.0708,88016.0
2021-07-06 09:40:00,102.26,102.26,102.07,102.11,73079.0,92.0708,92.0708,91.8998,91.9358,73079.0
2021-07-06 09:45:00,102.11,102.13,102.04,102.08,88344.0,91.9358,91.9538,91.8728,91.9088,88344.0
2021-07-06 09:50:00,102.08,102.08,101.96,102.03,113906.0,91.9088,91.9088,91.8007,91.8638,113906.0
2021-07-06 09:55:00,102.02,102.14,102.01,102.05,54776.0,91.8548,91.9628,91.8458,91.8818,54776.0
2021-07-06 10:00:00,102.06,102.27,102.06,102.21,152764.0,91.8908,92.0798,91.8908,92.0258,152764.0
2021-07-06 10:05:00,102.2,102.27,102.15,102.22,127446.0,92.0168,92.0798,91.9718,92.0348,127446.0
2021-07-06 10:10:00,102.23,102.23,102.09,102.16,119452.0,92.0438,92.0438,91.9178,91.9808,119452.0
2021-07-06 10:15:00,102.17,102.34,102.13,102.33,87507.0,91.9898,92.1429,91.9538,92.1339,87507.0
2021-07-06 10:20:00,102.33,102.33,102.11,102.25,100762.0,92.1339,92.1339,91.9358,92.0618,100762.0
2021-07-06 10:25:00,102.25,102.37,102.25,102.33,132731.0,92.0618,92.1699,92.0618,92.1339,132731.0
2021-07-06 10:30:00,102.33,102.34,102.13,102.22,129982.0,92.1339,92.1429,91.9538,92.0348,129982.0
2021-07-06 10:35:00,102.23,102.54,102.23,102.53,106063.0,92.0438,92.3229,92.0438,92.3139,106063.0
2021-07-06 10:40:00,102.52,102.65,102.51,102.62,110370.0,92.3049,92.422,92.2959,92.395,110370.0
2021-07-06 10:45:00,102.61,102.63,102.51,102.51,139027.0,92.386,92.404,92.2959,92.2959,139027.0
2021-07-06 10:50:00,102.5,102.55,102.43,102.5,78789.0,92.2869,92.3319,92.2239,92.2869,78789.0
2021-07-06 10:55:00,102.49,102.52,102.41,102.46,55038.0,92.2779,92.3049,92.2059,92.2509,55038.0
2021-07-06 11:00:00,102.45,102.49,102.4,102.4,60964.0,92.2419,92.2779,92.1969,92.1969,60964.0
2021-07-06 11:05:00,102.39,102.6,102.39,102.58,56586.0,92.1879,92.377,92.1879,92.359,56586.0
2021-07-06 11:10:00,102.58,102.58,102.48,102.52,46216.0,92.359,92.359,92.2689,92.3049,46216.0
2021-07-06 11:15:00,102.53,102.66,102.5,102.51,94193.0,92.3139,92.431,92.2869,92.2959,94193.0
2021-07-06 11:20:00,102.52,102.56,102.45,102.45,79041.0,92.3049,92.341,92.2419,92.2419,79041.0
2021-07-06 11:25:00,102.45,102.6,102.42,102.59,94980.0,92.2419,92.377,92.2149,92.368,94980.0
2021-07-06 11:30:00,102.58,102.69,102.57,102.65,55284.0,92.359,92.458,92.35,92.422,55284.0
2021-07-06 11:35:00,102.66,102.76,102.66,102.7,44586.0,92.431,92.521,92.431,92.467,44586.0
2021-07-06 11:40:00,102.71,102.77,102.69,102.77,50107.0,92.476,92.53,92.458,92.53,50107.0
2021-07-06 11:45:00,102.77,102.79,102.67,102.79,120394.0,92.53,92.548,92.44,92.548,120394.0
2021-07-06 11:50:00,102.79,102.82,102.77,102.8,75132.0,92.548,92.575,92.53,92.557,75132.0
2021-07-06 11:55:00,102.81,102.87,102.79,102.82,55424.0,92.566,92.6201,92.548,92.575,55424.0
2021-07-06 12:00:00,102.81,102.84,102.74,102.83,94052.0,92.566,92.5931,92.503,92.584,94052.0
2021-07-06 12:05:00,102.84,102.88,102.79,102.8,112980.0,92.5931,92.6291,92.548,92.557,112980.0
2021-07-06 12:10:00,102.8,102.94,102.77,102.94,73308.0,92.557,92.6831,92.53,92.6831,73308.0
2021-07-06 12:15:00,102.93,102.96,102.88,102.92,61597.0,92.6741,92.7011,92.6291,92.6651,61597.0
2021-07-06 12:20:00,102.92,102.95,102.86,102.91,57505.0,92.6651,92.6921,92.6111,92.6561,57505.0
2021-07-06 12:25:00,102.92,102.95,102.83,102.95,65139.0,92.6651,92.6921,92.584,92.6921,65139.0
2021-07-06 12:30:00,102.95,102.95,102.84,102.89,56064.0,92.6921,92.6921,92.5931,92.6381,56064.0
2021-07-06 12:35:00,102.9,102.99,102.89,102.97,48674.0,92.6471,92.7281,92.6381,92.7101,48674.0
2021-07-06 12:40:00,102.97,102.99,102.88,102.89,33661.0,92.7101,92.7281,92.6291,92.6381,33661.0
2021-07-06 12:45:00,102.89,102.93,102.87,102.91,21353.0,92.6381,92.6741,92.6201,92.6561,21353.0
2021-07-06 12:50:00,102.91,102.96,102.86,102.88,58366.0,92.6561,92.7011,92.6111,92.6291,58366.0
2021-07-06 12:55:00,102.88,102.89,102.83,102.86,31537.0,92.6291,92.6381,92.584,92.6111,31537.0
2021-07-06 13:00:00,102.86,103.0,102.86,103.0,38814.0,92.6111,92.7371,92.6111,92.7371,38814.0
2021-07-06 13:05:00,102.99,103.01,102.95,102.98,106719.0,92.7281,92.7461,92.6921,92.7191,106719.0
2021-07-06 13:10:00,102.98,103.0,102.96,102.99,29958.0,92.7191,92.7371,92.7011,92.7281,29958.0
2021-07-06 13:15:00,102.99,103.01,102.97,102.97,67192.0,92.7281,92.7461,92.7101,92.7101,67192.0
2021-07-06 13:20:00,102.97,103.03,102.95,102.97,62898.0,92.7101,92.7641,92.6921,92.7101,62898.0
2021-07-06 13:25:00,102.97,102.99,102.78,102.78,32908.0,92.7101,92.7281,92.539,92.539,32908.0
2021-07-06 13:30:00,102.78,102.78,102.62,102.62,35372.0,92.539,92.539,92.395,92.395,35372.0
2021-07-06 13:35:00,102.61,102.67,102.6,102.64,43007.0,92.386,92.44,92.377,92.413,43007.0
2021-07-06 13:40:00,102.64,102.73,102.63,102.73,62464.0,92.413,92.494,92.404,92.494,62464.0
2021-07-06 13:45:00,102.73,102.81,102.72,102.81,33933.0,92.494,92.566,92.485,92.566,33933.0
2021-07-06 13:50:00,102.8,102.87,102.79,102.86,36417.0,92.557,92.6201,92.548,92.6111,36417.0
2021-07-06 13:55:00,102.85,102.88,102.84,102.88,20580.0,92.6021,92.6291,92.5931,92.6291,20580.0
2021-07-06 14:00:00,102.87,102.95,102.85,102.94,59829.0,92.6201,92.6921,92.6021,92.6831,59829.0
2021-07-06 14:05:00,102.94,102.97,102.91,102.97,20161.0,92.6831,92.7101,92.6561,92.7101,20161.0
2021-07-06 14:10:00,102.97,103.02,102.94,103.01,26148.0,92.7101,92.7551,92.6831,92.7461,26148.0
2021-07-06 14:15:00,103.02,103.02,102.97,103.0,20332.0,92.7551,92.7551,92.7101,92.7371,20332.0
2021-07-06 14:20:00,103.0,103.04,103.0,103.03,11508.0,92.7371,92.7731,92.7371,92.7641,11508.0
2021-07-06 14:25:00,103.02,103.07,102.99,103.06,32849.0,92.7551,92.8001,92.7281,92.7911,32849.0
2021-07-06 14:30:00,103.06,103.15,103.06,103.13,34836.0,92.7911,92.8722,92.7911,92.8542,34836.0
2021-07-06 14:35:00,103.13,103.21,103.09,103.18,63161.0,92.8542,92.9262,92.8181,92.8992,63161.0
2021-07-06 14:40:00,103.17,103.18,103.05,103.06,150926.0,92.8902,92.8992,92.7821,92.7911,150926.0
2021-07-06 14:45:00,103.05,103.09,102.97,102.98,280022.0,92.7821,92.8181,92.7101,92.7191,280022.0
2021-07-06 14:50:00,102.98,102.99,102.85,102.85,302557.0,92.7191,92.7281,92.6021,92.6021,302557.0
2021-07-06 14:55:00,102.85,102.91,102.85,102.86,261209.0,92.6021,92.6561,92.6021,92.6111,261209.0
2021-07-06 15:00:00,102.87,102.87,102.78,102.82,382667.0,92.6201,92.6201,92.539,92.575,382667.0
2021-07-06 15:05:00,102.82,102.89,102.78,102.87,382253.0,92.575,92.6381,92.539,92.6201,382253.0
2021-07-06 15:10:00,102.86,102.88,102.83,102.86,242732.0,92.6111,92.6291,92.584,92.6111,242732.0
2021-07-06 15:15:00,102.86,102.95,102.84,102.93,398589.0,92.6111,92.6921,92.5931,92.6741,398589.0
2021-07-06 15:20:00,102.93,102.93,102.83,102.86,266739.0,92.6741,92.6741,92.584,92.6111,266739.0
2021-07-06 15:25:00,102.86,102.9,102.85,102.88,224571.0,92.6111,92.6471,92.6021,92.6291,224571.0
2021-07-06 15:30:00,102.89,102.95,102.87,102.9,320405.0,92.6381,92.6921,92.6201,92.6471,320405.0
2021-07-06 15:35:00,102.9,103.19,102.88,103.18,449771.0,92.6471,92.9082,92.6291,92.8992,449771.0
2021-07-06 15:40:00,103.18,103.28,103.14,103.28,361743.0,92.8992,92.9892,92.8632,92.9892,361743.0
2021-07-06 15:45:00,103.28,103.6,103.28,103.59,434700.0,92.9892,93.2773,92.9892,93.2683,434700.0
2021-07-06 15:50:00,103.6,103.71,103.51,103.68,949280.0,93.2773,93.3764,93.1963,93.3494,949280.0
2021-07-06 15:55:00,103.67,103.69,103.49,103.54,1418695.0,93.3404,93.3584,93.1783,93.2233,1418695.0
2021-07-07 09:30:00,103.42,103.51,103.04,103.32,159996.0,93.1153,93.1963,92.7731,93.0252,159996.0
2021-07-07 09:35:00,103.32,103.41,103.15,103.31,59471.0,93.0252,93.1063,92.8722,93.0162,59471.0
2021-07-07 09:40:00,103.32,103.35,103.16,103.21,43450.0,93.0252,93.0522,92.8812,92.9262,43450.0
2021-07-07 09:45:00,103.2,103.53,103.14,103.46,79323.0,92.9172,93.2143,92.8632,93.1513,79323.0
2021-07-07 09:50:00,103.46,103.53,103.3,103.3,73458.0,93.1513,93.2143,93.0072,93.0072,73458.0
2021-07-07 09:55:00,103.3,103.5,103.26,103.48,65761.0,93.0072,93.1873,92.9712,93.1693,65761.0
2021-07-07 10:00:00,103.49,103.62,103.49,103.56,53008.0,93.1783,93.2953,93.1783,93.2413,53008.0
2021-07-07 10:05:00,103.55,103.67,103.55,103.66,31699.0,93.2323,93.3404,93.2323,93.3313,31699.0
2021-07-07 10:10:00,103.67,103.7,103.56,103.62,28992.0,93.3404,93.3674,93.2413,93.2953,28992.0
2021-07-07 10:15:00,103.64,103.69,103.59,103.63,39316.0,93.3133,93.3584,93.2683,93.3043,39316.0
2021-07-07 10:20:00,103.61,103.64,103.49,103.54,30889.0,93.2863,93.3133,93.1783,93.2233,30889.0
2021-07-07 10:25:00,103.54,103.66,103.52,103.62,29235.0,93.2233,93.3313,93.2053,93.2953,29235.0
2021-07-07 10:30:00,103.65,103.67,103.48,103.49,70380.0,93.3223,93.3404,93.1693,93.1783,70380.0
2021-07-07 10:35:00,103.49,103.66,103.48,103.63,68270.0,93.1783,93.3313,93.1693,93.3043,68270.0
2021-07-07 10:40:00,103.63,103.65,103.53,103.56,62326.0,93.3043,93.3223,93.2143,93.2413,62326.0
2021-07-07 10:45:00,103.56,103.76,103.51,103.7,73752.0,93.2413,93.4214,93.1963,93.3674,73752.0
2021-07-07 10:50:00,103.7,103.82,103.7,103.7,65808.0,93.3674,93.4754,93.3674,93.3674,65808.0
2021-07-07 10:55:00,103.71,103.83,103.69,103.82,59289.0,93.3764,93.4844,93.3584,93.4754,59289.0
2021-07-07 11:00:00,103.81,103.89,103.8,103.84,45100.0,93.4664,93.5384,93.4574,93.4934,45100.0
2021-07-07 11:05:00,103.83,103.88,103.72,103.75,39564.0,93.4844,93.5294,93.3854,93.4124,39564.0
2021-07-07 11:10:00,103.74,103.8,103.6,103.62,28216.0,93.4034,93.4574,93.2773,93.2953,28216.0
2021-07-07 11:15:00,103.63,103.69,103.58,103.65,33624.0,93.3043,93.3584,93.2593,93.3223,33624.0
2021-07-07 11:20:00,103.64,103.73,103.63,103.64,25449.0,93.3133,93.3944,93.3043,93.3133,25449.0
2021-07-07 11:25:00,103.62,103.77,103.61,103.76,40291.0,93.2953,93.4304,93.2863,93.4214,40291.0
2021-07-07 11:30:00,103.74,103.84,103.73,103.8,50908.0,93.4034,93.4934,93.3944,93.4574,50908.0
2021-07-07 11:35:00,103.81,103.89,103.81,103.85,18143.0,93.4664,93.5384,93.4664,93.5024,18143.0
2021-07-07 11:40:00,103.86,103.88,103.78,103.83,25753.0,93.5114,93.5294,93.4394,93.4844,25753.0
2021-07-07 11:45:00,103.84,103.87,103.8,103.87,38493.0,93.4934,93.5204,93.4574,93.5204,38493.0
2021-07-07 11:50:00,103.87,103.87,103.66,103.69,17427.0,93.5204,93.5204,93.3313,93.3584,17427.0
2021-07-07 11:55:00,103.68,103.69,103.56,103.62,36572.0,93.3494,93.3584,93.2413,93.2953,36572.0
2021-07-07 12:00:00,103.64,103.72,103.63,103.68,16924.0,93.3133,93.3854,93.3043,93.3494,16924.0
2021-07-07 12:05:00,103.68,103.75,103.63,103.74,16279.0,93.3494,93.4124,93.3043,93.4034,16279.0
2021-07-07 12:10:00,103.73,103.84,103.73,103.84,17295.0,93.3944,93.4934,93.3944,93.4934,17295.0
2021-07-07 12:15:00,103.84,103.91,103.83,103.91,24136.0,93.4934,93.5564,93.4844,93.5564,24136.0
2021-07-07 12:20:00,103.9,103.97,103.87,103.92,31699.0,93.5474,93.6105,93.5204,93.5654,31699.0
2021-07-07 12:25:00,103.93,104.05,103.89,104.05,61256.0,93.5744,93.6825,93.5384,93.6825,61256.0
2021-07-07 12:30:00,104.05,104.06,103.97,104.01,48424.0,93.6825,93.6915,93.6105,93.6465,48424.0
2021-07-07 12:35:00,104.01,104.02,103.98,104.0,37912.0,93.6465,93.6555,93.6195,93.6375,37912.0
2021-07-07 12:40:00,104.0,104.01,103.94,103.97,47351.0,93.6375,93.6465,93.5834,93.6105,47351.0
2021-07-07 12:45:00,103.97,103.99,103.93,103.99,37528.0,93.6105,93.6285,93.5744,93.6285,37528.0
2021-07-07 12:50:00,103.99,104.03,103.95,104.01,81685.0,93.6285,93.6645,93.5925,93.6465,81685.0
2021-07-07 12:55:00,104.01,104.03,103.94,103.99,35303.0,93.6465,93.6645,93.5834,93.6285,35303.0
2021-07-07 13:00:00,103.99,103.99,103.92,103.96,18453.0,93.6285,93.6285,93.5654,93.6015,18453.0
2021-07-07 13:05:00,103.95,104.02,103.94,104.0,23857.0,93.5925,93.6555,93.5834,93.6375,23857.0
2021-07-07 13:10:00,104.0,104.0,103.93,103.93,25079.0,93.6375,93.6375,93.5744,93.5744,25079.0
2021-07-07 13:15:00,103.92,103.94,103.9,103.92,26534.0,93.5654,93.5834,93.5474,93.5654,26534.0
2021-07-07 13:20:00,103.92,103.93,103.85,103.89,29961.0,93.5654,93.5744,93.5024,93.5384,29961.0
2021-07-07 13:25:00,103.89,103.89,103.83,103.87,25170.0,93.5384,93.5384,93.4844,93.5204,25170.0
2021-07-07 13:30:00,103.85,103.88,103.84,103.86,20183.0,93.5024,93.5294,93.4934,93.5114,20183.0
2021-07-07 13:35:00,103.86,103.91,103.86,103.91,23702.0,93.5114,93.5564,93.5114,93.5564,23702.0
2021-07-07 13:40:00,103.9,103.93,103.88,103.9,50971.0,93.5474,93.5744,93.5294,93.5474,50971.0
2021-07-07 13:45:00,103.91,104.03,103.9,104.02,46582.0,93.5564,93.6645,93.5474,93.6555,46582.0
2021-07-07 13:50:00,104.02,104.05,103.96,103.97,34403.0,93.6555,93.6825,93.6015,93.6105,34403.0
2021-07-07 13:55:00,103.98,103.98,103.83,103.84,31672.0,93.6195,93.6195,93.4844,93.4934,31672.0
2021-07-07 14:00:00,103.85,104.0,103.83,103.97,89217.0,93.5024,93.6375,93.4844,93.6105,89217.0
2021-07-07 14:05:00,103.97,103.97,103.86,103.91,34194.0,93.6105,93.6105,93.5114,93.5564,34194.0
2021-07-07 14:10:00,103.91,103.94,103.84,103.9,30725.0,93.5564,93.5834,93.4934,93.5474,30725.0
2021-07-07 14:15:00,103.9,103.97,103.88,103.97,46876.0,93.5474,93.6105,93.5294,93.6105,46876.0
2021-07-07 14:20:00,103.97,103.97,103.86,103.9,91674.0,93.6105,93.6105,93.5114,93.5474,91674.0
2021-07-07 14:25:00,103.9,103.96,103.9,103.91,56959.0,93.5474,93.6015,93.5474,93.5564,56959.0
2021-07-07 14:30:00,103.91,103.95,103.87,103.93,78322.0,93.5564,93.5925,93.5204,93.5744,78322.0
2021-07-07 14:35:00,103.93,103.95,103.9,103.93,74390.0,93.5744,93.5925,93.5474,93.5744,74390.0
2021-07-07 14:40:00,103.93,103.98,103.87,103.97,90190.0,93.5744,93.6195,93.5204,93.6105,90190.0
2021-07-07 14:45:00,103.97,104.07,103.93,104.07,66063.0,93.6105,93.7005,93.5744,93.7005,66063.0
2021-07-07 14:50:00,104.07,104.09,104.03,104.05,108920.0,93.7005,93.7185,93.6645,93.6825,108920.0
2021-07-07 14:55:00,104.05,104.14,104.05,104.13,56412.0,93.6825,93.7635,93.6825,93.7545,56412.0
2021-07-07 15:00:00,104.12,104.19,104.11,104.17,81945.0,93.7455,93.8085,93.7365,93.7905,81945.0
2021-07-07 15:05:00,104.17,104.17,104.07,104.17,338893.0,93.7905,93.7905,93.7005,93.7905,338893.0
2021-07-07 15:10:00,104.17,104.21,104.09,104.17,268838.0,93.7905,93.8265,93.7185,93.7905,268838.0
2021-07-07 15:15:00,104.17,104.22,104.15,104.21,179970.0,93.7905,93.8356,93.7725,93.8265,179970.0
2021-07-07 15:20:00,104.22,104.27,104.21,104.25,260385.0,93.8356,93.8806,93.8265,93.8626,260385.0
2021-07-07 15:25:00,104.25,104.3,104.23,104.26,351965.0,93.8626,93.9076,93.8446,93.8716,351965.0
2021-07-07 15:30:00,104.26,104.34,104.25,104.33,542877.0,93.8716,93.9436,93.8626,93.9346,542877.0
2021-07-07 15:35:00,104.33,104.35,104.12,104.13,553783.0,93.9346,93.9526,93.7455,93.7545,553783.0
2021-07-07 15:40:00,104.14,104.2,104.04,104.09,583232.0,93.7635,93.8175,93.6735,93.7185,583232.0
2021-07-07 15:45:00,104.09,104.09,104.0,104.01,612462.0,93.7185,93.7185,93.6375,93.6465,612462.0
2021-07-07 15:50:00,104.01,104.15,104.01,104.01,977264.0,93.6465,93.7725,93.6465,93.6465,977264.0
2021-07-07 15:55:00,104.01,104.04,103.93,103.99,2305277.0,93.6465,93.6735,93.5744,93.6285,2305277.0
2021-07-08 09:30:00,103.18,103.35,102.96,103.13,185217.0,92.8992,93.0522,92.7011,92.8542,185217.0
2021-07-08 09:35:00,103.16,103.31,103.11,103.31,60655.0,92.8812,93.0162,92.8362,93.0162,60655.0
2021-07-08 09:40:00,103.32,103.34,103.0,103.04,70804.0,93.0252,93.0432,92.7371,92.7731,70804.0
2021-07-08 09:45:00,103.05,103.26,102.97,103.24,68456.0,92.7821,92.9712,92.7101,92.9532,68456.0
2021-07-08 09:50:00,103.24,103.34,103.09,103.29,95407.0,92.9532,93.0432,92.8181,92.9982,95407.0
2021-07-08 09:55:00,103.29,103.52,103.26,103.51,153064.0,92.9982,93.2053,92.9712,93.1963,153064.0
2021-07-08 10:00:00,103.52,103.56,103.29,103.47,252460.0,93.2053,93.2413,92.9982,93.1603,252460.0
2021-07-08 10:05:00,103.47,103.6,103.38,103.55,184347.0,93.1603,93.2773,93.0792,93.2323,184347.0
2021-07-08 10:10:00,103.53,103.66,103.5,103.52,207300.0,93.2143,93.3313,93.1873,93.2053,207300.0
2021-07-08 10:15:00,103.5,103.54,103.42,103.45,62959.0,93.1873,93.2233,93.1153,93.1423,62959.0
2021-07-08 10:20:00,103.43,103.46,103.34,103.46,52688.0,93.1243,93.1513,93.0432,93.1513,52688.0
2021-07-08 10:25:00,103.48,103.68,103.43,103.68,47283.0,93.1693,93.3494,93.1243,93.3494,47283.0
2021-07-08 10:30:00,103.67,103.7,103.57,103.61,62554.0,93.3404,93.3674,93.2503,93.2863,62554.0
2021-07-08 10:35:00,103.61,103.65,103.49,103.59,68371.0,93.2863,93.3223,93.1783,93.2683,68371.0
2021-07-08 10:40:00,103.59,103.7,103.53,103.69,72956.0,93.2683,93.3674,93.2143,93.3584,72956.0
2021-07-08 10:45:00,103.68,103.68,103.53,103.57,54192.0,93.3494,93.3494,93.2143,93.2503,54192.0
2021-07-08 10:50:00,103.56,103.82,103.55,103.79,31658.0,93.2413,93.4754,93.2323,93.4484,31658.0
2021-07-08 10:55:00,103.78,103.79,103.72,103.76,22786.0,93.4394,93.4484,93.3854,93.4214,22786.0
2021-07-08 11:00:00,103.77,103.83,103.73,103.77,52408.0,93.4304,93.4844,93.3944,93.4304,52408.0
2021-07-08 11:05:00,103.77,103.85,103.74,103.85,56241.0,93.4304,93.5024,93.4034,93.5024,56241.0
2021-07-08 11:10:00,103.86,103.89,103.77,103.81,53810.0,93.5114,93.5384,93.4304,93.4664,53810.0
2021-07-08 11:15:00,103.81,103.97,103.76,103.96,65471.0,93.4664,93.6105,93.4214,93.6015,65471.0
2021-07-08 11:20:00,103.97,104.04,103.94,104.02,65767.0,93.6105,93.6735,93.5834,93.6555,65767.0
2021-07-08 11:25:00,104.02,104.04,103.97,104.02,66443.0,93.6555,93.6735,93.6105,93.6555,66443.0
2021-07-08 11:30:00,104.02,104.05,103.91,103.99,26098.0,93.6555,93.6825,93.5564,93.6285,26098.0
2021-07-08 11:35:00,104.0,104.08,103.97,104.07,121295.0,93.6375,93.7095,93.6105,93.7005,121295.0
2021-07-08 11:40:00,104.07,104.15,104.04,104.05,90861.0,93.7005,93.7725,93.6735,93.6825,90861.0
2021-07-08 11:45:00,104.04,104.14,104.03,104.12,33683.0,93.6735,93.7635,93.6645,93.7455,33683.0
2021-07-08 11:50:00,104.12,104.13,104.01,104.02,28255.0,93.7455,93.7545,93.6465,93.6555,28255.0
2021-07-08 11:55:00,104.02,104.1,103.97,104.0,71838.0,93.6555,93.7275,93.6105,93.6375,71838.0
2021-07-08 12:00:00,104.0,104.07,103.98,104.02,77757.0,93.6375,93.7005,93.6195,93.6555,77757.0
2021-07-08 12:05:00,104.02,104.03,103.98,103.99,94144.0,93.6555,93.6645,93.6195,93.6285,94144.0
2021-07-08 12:10:00,104.0,104.0,103.88,103.89,54593.0,93.6375,93.6375,93.5294,93.5384,54593.0
2021-07-08 12:15:00,103.89,103.97,103.88,103.93,91079.0,93.5384,93.6105,93.5294,93.5744,91079.0
2021-07-08 12:20:00,103.93,103.94,103.86,103.86,102629.0,93.5744,93.5834,93.5114,93.5114,102629.0
2021-07-08 12:25:00,103.87,103.97,103.86,103.94,70603.0,93.5204,93.6105,93.5114,93.5834,70603.0
2021-07-08 12:30:00,103.94,104.02,103.92,103.92,94017.0,93.5834,93.6555,93.5654,93.5654,94017.0
2021-07-08 12:35:00,103.91,103.97,103.87,103.96,76916.0,93.5564,93.6105,93.5204,93.6015,76916.0
2021-07-08 12:40:00,103.96,103.99,103.9,103.96,70758.0,93.6015,93.6285,93.5474,93.6015,70758.0
2021-07-08 12:45:00,103.97,103.97,103.88,103.89,46048.0,93.6105,93.6105,93.5294,93.5384,46048.0
2021-07-08 12:50:00,103.88,103.89,103.84,103.89,104482.0,93.5294,93.5384,93.4934,93.5384,104482.0
2021-07-08 12:55:00,103.88,103.91,103.85,103.87,84140.0,93.5294,93.5564,93.5024,93.5204,84140.0
2021-07-08 13:00:00,103.87,103.89,103.76,103.81,79839.0,93.5204,93.5384,93.4214,93.4664,79839.0
2021-07-08 13:05:00,103.81,103.83,103.75,103.75,52169.0,93.4664,93.4844,93.4124,93.4124,52169.0
2021-07-08 13:10:00,103.75,103.75,103.62,103.65,84431.0,93.4124,93.4124,93.2953,93.3223,84431.0
2021-07-08 13:15:00,103.65,103.72,103.64,103.72,84324.0,93.3223,93.3854,93.3133,93.3854,84324.0
2021-07-08 13:20:00,103.7,103.71,103.65,103.66,87220.0,93.3674,93.3764,93.3223,93.3313,87220.0
2021-07-08 13:25:00,103.67,103.77,103.66,103.76,78726.0,93.3404,93.4304,93.3313,93.4214,78726.0
2021-07-08 13:30:00,103.75,103.8,103.72,103.8,80850.0,93.4124,93.4574,93.3854,93.4574,80850.0
2021-07-08 13:35:00,103.79,103.87,103.78,103.86,51761.0,93.4484,93.5204,93.4394,93.5114,51761.0
2021-07-08 13:40:00,103.86,103.89,103.84,103.87,69486.0,93.5114,93.5384,93.4934,93.5204,69486.0
2021-07-08 13:45:00,103.86,103.87,103.77,103.78,87805.0,93.5114,93.5204,93.4304,93.4394,87805.0
2021-07-08 13:50:00,103.78,103.85,103.72,103.73,78028.0,93.4394,93.5024,93.3854,93.3944,78028.0
2021-07-08 13:55:00,103.73,103.75,103.68,103.69,61706.0,93.3944,93.4124,93.3494,93.3584,61706.0
2021-07-08 14:00:00,103.69,103.73,103.65,103.68,84506.0,93.3584,93.3944,93.3223,93.3494,84506.0
2021-07-08 14:05:00,103.67,103.68,103.63,103.64,74335.0,93.3404,93.3494,93.3043,93.3133,74335.0
2021-07-08 14:10:00,103.64,103.69,103.6,103.66,49365.0,93.3133,93.3584,93.2773,93.3313,49365.0
2021-07-08 14:15:00,103.67,103.71,103.58,103.64,77574.0,93.3404,93.3764,93.2593,93.3133,77574.0
2021-07-08 14:20:00,103.64,103.66,103.58,103.6,77383.0,93.3133,93.3313,93.2593,93.2773,77383.0
2021-07-08 14:25:00,103.59,103.6,103.52,103.58,86269.0,93.2683,93.2773,93.2053,93.2593,86269.0
2021-07-08 14:30:00,103.57,103.61,103.54,103.6,68871.0,93.2503,93.2863,93.2233,93.2773,68871.0
2021-07-08 14:35:00,103.59,103.6,103.52,103.55,16184.0,93.2683,93.2773,93.2053,93.2323,16184.0
2021-07-08 14:40:00,103.56,103.58,103.49,103.49,32447.0,93.2413,93.2593,93.1783,93.1783,32447.0
2021-07-08 14:45:00,103.49,103.49,103.38,103.42,27529.0,93.1783,93.1783,93.0792,93.1153,27529.0
2021-07-08 14:50:00,103.42,103.51,103.42,103.48,38370.0,93.1153,93.1963,93.1153,93.1693,38370.0
2021-07-08 14:55:00,103.48,103.62,103.47,103.6,56647.0,93.1693,93.2953,93.1603,93.2773,56647.0
2021-07-08 15:00:00,103.59,103.7,103.59,103.67,31767.0,93.2683,93.3674,93.2683,93.3404,31767.0
2021-07-08 15:05:00,103.67,103.71,103.65,103.69,70640.0,93.3404,93.3764,93.3223,93.3584,70640.0
2021-07-08 15:10:00,103.68,103.69,103.62,103.63,56353.0,93.3494,93.3584,93.2953,93.3043,56353.0
2021-07-08 15:15:00,103.62,103.63,103.5,103.58,77584.0,93.2953,93.3043,93.1873,93.2593,77584.0
2021-07-08 15:20:00,103.6,103.78,103.58,103.77,129093.0,93.2773,93.4394,93.2593,93.4304,129093.0
2021-07-08 15:25:00,103.77,103.77,103.63,103.66,73568.0,93.4304,93.4304,93.3043,93.3313,73568.0
2021-07-08 15:30:00,103.67,103.7,103.58,103.62,126608.0,93.3404,93.3674,93.2593,93.2953,126608.0
2021-07-08 15:35:00,103.62,103.73,103.61,103.7,80644.0,93.2953,93.3944,93.2863,93.3674,80644.0
2021-07-08 15:40:00,103.7,103.7,103.49,103.56,222746.0,93.3674,93.3674,93.1783,93.2413,222746.0
2021-07-08 15:45:00,103.56,103.61,103.49,103.52,199232.0,93.2413,93.2863,93.1783,93.2053,199232.0
2021-07-08 15:50:00,103.51,103.68,103.43,103.66,273977.0,93.1963,93.3494,93.1243,93.3313,273977.0
2021-07-08 15:55:00,103.66,103.8,103.61,103.8,810192.0,93.3313,93.4574,93.2863,93.4574,810192.0
2021-07-09 09:30:00,104.4,104.4,104.1,104.28,101775.0,93.9976,93.9976,93.7275,93.8896,101775.0
2021-07-09 09:35:00,104.28,104.42,104.22,104.37,59280.0,93.8896,94.0156,93.8356,93.9706,59280.0
2021-07-09 09:40:00,104.37,104.52,104.36,104.38,86180.0,93.9706,94.1057,93.9616,93.9796,86180.0
2021-07-09 09:45:00,104.36,104.39,104.18,104.24,97838.0,93.9616,93.9886,93.7995,93.8536,97838.0
2021-07-09 09:50:00,104.25,104.37,104.25,104.37,84119.0,93.8626,93.9706,93.8626,93.9706,84119.0
2021-07-09 09:55:00,104.37,104.49,104.35,104.37,88378.0,93.9706,94.0786,93.9526,93.9706,88378.0
2021-07-09 10:00:00,104.39,104.51,104.38,104.5,100608.0,93.9886,94.0967,93.9796,94.0877,100608.0
2021-07-09 10:05:00,104.5,104.58,104.48,104.5,100046.0,94.0877,94.1597,94.0696,94.0877,100046.0
2021-07-09 10:10:00,104.51,104.59,104.49,104.51,118234.0,94.0967,94.1687,94.0786,94.0967,118234.0
2021-07-09 10:15:00,104.51,104.57,104.49,104.57,129183.0,94.0967,94.1507,94.0786,94.1507,129183.0
2021-07-09 10:20:00,104.56,104.62,104.55,104.59,117719.0,94.1417,94.1957,94.1327,94.1687,117719.0
2021-07-09 10:25:00,104.58,104.66,104.53,104.64,86325.0,94.1597,94.2317,94.1147,94.2137,86325.0
2021-07-09 10:30:00,104.64,104.7,104.59,104.61,98364.0,94.2137,94.2677,94.1687,94.1867,98364.0
2021-07-09 10:35:00,104.61,104.64,104.56,104.58,76788.0,94.1867,94.2137,94.1417,94.1597,76788.0
2021-07-09 10:40:00,104.58,104.6,104.49,104.5,110456.0,94.1597,94.1777,94.0786,94.0877,110456.0
2021-07-09 10:45:00,104.51,104.53,104.42,104.43,79641.0,94.0967,94.1147,94.0156,94.0246,79641.0
2021-07-09 10:50:00,104.44,104.48,104.4,104.42,104937.0,94.0336,94.0696,93.9976,94.0156,104937.0
2021-07-09 10:55:00,104.42,104.43,104.22,104.22,94860.0,94.0156,94.0246,93.8356,93.8356,94860.0
2021-07-09 11:00:00,104.23,104.25,104.02,104.05,163999.0,93.8446,93.8626,93.6555,93.6825,163999.0
2021-07-09 11:05:00,104.07,104.14,104.07,104.11,63272.0,93.7005,93.7635,93.7005,93.7365,63272.0
2021-07-09 11:10:00,104.11,104.16,104.07,104.11,155079.0,93.7365,93.7815,93.7005,93.7365,155079.0
2021-07-09 11:15:00,104.1,104.15,104.04,104.15,59572.0,93.7275,93.7725,93.6735,93.7725,59572.0
2021-07-09 11:20:00,104.15,104.16,104.06,104.09,77028.0,93.7725,93.7815,93.6915,93.7185,77028.0
2021-07-09 11:25:00,104.09,104.17,104.08,104.11,97047.0,93.7185,93.7905,93.7095,93.7365,97047.0
2021-07-09 11:30:00,104.1,104.21,104.09,104.2,61002.0,93.7275,93.8265,93.7185,93.8175,61002.0
2021-07-09 11:35:00,104.19,104.23,104.17,104.19,78431.0,93.8085,93.8446,93.7905,93.8085,78431.0
2021-07-09 11:40:00,104.19,104.2,104.15,104.18,72812.0,93.8085,93.8175,93.7725,93.7995,72812.0
2021-07-09 11:45:00,104.17,104.2,104.08,104.08,74487.0,93.7905,93.8175,93.7095,93.7095,74487.0
2021-07-09 11:50:00,104.08,104.13,104.05,104.12,68581.0,93.7095,93.7545,93.6825,93.7455,68581.0
2021-07-09 11:55:00,104.12,104.17,104.06,104.1,125378.0,93.7455,93.7905,93.6915,93.7275,125378.0
2021-07-09 12:00:00,104.1,104.25,104.1,104.24,84249.0,93.7275,93.8626,93.7275,93.8536,84249.0
2021-07-09 12:05:00,104.25,104.37,104.25,104.36,88941.0,93.8626,93.9706,93.8626,93.9616,88941.0
2021-07-09 12:10:00,104.36,104.48,104.36,104.45,60762.0,93.9616,94.0696,93.9616,94.0426,60762.0
2021-07-09 12:15:00,104.45,104.55,104.44,104.53,57865.0,94.0426,94.1327,94.0336,94.1147,57865.0
2021-07-09 12:20:00,104.54,104.57,104.49,104.54,98009.0,94.1237,94.1507,94.0786,94.1237,98009.0
2021-07-09 12:25:00,104.53,104.56,104.44,104.45,117498.0,94.1147,94.1417,94.0336,94.0426,117498.0
2021-07-09 12:30:00,104.45,104.5,104.42,104.47,205620.0,94.0426,94.0877,94.0156,94.0606,205620.0
2021-07-09 12:35:00,104.47,104.5,104.43,104.48,71002.0,94.0606,94.0877,94.0246,94.0696,71002.0
2021-07-09 12:40:00,104.48,104.53,104.47,104.5,53205.0,94.0696,94.1147,94.0606,94.0877,53205.0
2021-07-09 12:45:00,104.51,104.56,104.5,104.54,56512.0,94.0967,94.1417,94.0877,94.1237,56512.0
2021-07-09 12:50:00,104.54,104.56,104.49,104.53,94153.0,94.1237,94.1417,94.0786,94.1147,94153.0
2021-07-09 12:55:00,104.53,104.54,104.46,104.47,81228.0,94.1147,94.1237,94.0516,94.0606,81228.0
2021-07-09 13:00:00,104.47,104.57,104.46,104.56,58506.0,94.0606,94.1507,94.0516,94.1417,58506.0
2021-07-09 13:05:00,104.56,104.57,104.47,104.47,89435.0,94.1417,94.1507,94.0606,94.0606,89435.0
2021-07-09 13:10:00,104.47,104.5,104.46,104.47,86909.0,94.0606,94.0877,94.0516,94.0606,86909.0
2021-07-09 13:15:00,104.48,104.51,104.39,104.4,59219.0,94.0696,94.0967,93.9886,93.9976,59219.0
2021-07-09 13:20:00,104.4,104.42,104.33,104.36,80622.0,93.9976,94.0156,93.9346,93.9616,80622.0
2021-07-09 13:25:00,104.36,104.42,104.36,104.41,57726.0,93.9616,94.0156,93.9616,94.0066,57726.0
2021-07-09 13:30:00,104.4,104.47,104.39,104.46,43058.0,93.9976,94.0606,93.9886,94.0516,43058.0
2021-07-09 13:35:00,104.45,104.48,104.41,104.42,73766.0,94.0426,94.0696,94.0066,94.0156,73766.0
2021-07-09 13:40:00,104.41,104.45,104.37,104.38,66640.0,94.0066,94.0426,93.9706,93.9796,66640.0
2021-07-09 13:45:00,104.38,104.47,104.36,104.46,60702.0,93.9796,94.0606,93.9616,94.0516,60702.0
2021-07-09 13:50:00,104.47,104.59,104.47,104.56,66928.0,94.0606,94.1687,94.0606,94.1417,66928.0
2021-07-09 13:55:00,104.57,104.6,104.55,104.55,106519.0,94.1507,94.1777,94.1327,94.1327,106519.0
2021-07-09 14:00:00,104.54,104.63,104.54,104.62,66625.0,94.1237,94.2047,94.1237,94.1957,66625.0
2021-07-09 14:05:00,104.63,104.69,104.63,104.66,70687.0,94.2047,94.2587,94.2047,94.2317,70687.0
2021-07-09 14:10:00,104.65,104.69,104.65,104.69,66736.0,94.2227,94.2587,94.2227,94.2587,66736.0
2021-07-09 14:15:00,104.69,104.74,104.69,104.72,46110.0,94.2587,94.3037,94.2587,94.2857,46110.0
2021-07-09 14:20:00,104.71,104.77,104.68,104.74,78537.0,94.2767,94.3307,94.2497,94.3037,78537.0
2021-07-09 14:25:00,104.74,104.8,104.73,104.75,74242.0,94.3037,94.3578,94.2947,94.3127,74242.0
2021-07-09 14:30:00,104.76,104.8,104.73,104.77,51639.0,94.3217,94.3578,94.2947,94.3307,51639.0
2021-07-09 14:35:00,104.77,104.87,104.76,104.84,131291.0,94.3307,94.4208,94.3217,94.3938,131291.0
2021-07-09 14:40:00,104.84,104.88,104.83,104.88,60907.0,94.3938,94.4298,94.3848,94.4298,60907.0
2021-07-09 14:45:00,104.88,104.94,104.87,104.92,57473.0,94.4298,94.4838,94.4208,94.4658,57473.0
2021-07-09 14:50:00,104.92,104.96,104.88,104.91,69016.0,94.4658,94.5018,94.4298,94.4568,69016.0
2021-07-09 14:55:00,104.91,104.92,104.87,104.92,47549.0,94.4568,94.4658,94.4208,94.4658,47549.0
2021-07-09 15:00:00,104.91,104.99,104.9,104.94,160021.0,94.4568,94.5288,94.4478,94.4838,160021.0
2021-07-09 15:05:00,104.94,105.0,104.91,104.99,77020.0,94.4838,94.5378,94.4568,94.5288,77020.0
2021-07-09 15:10:00,105.0,105.0,104.95,104.98,74351.0,94.5378,94.5378,94.4928,94.5198,74351.0
2021-07-09 15:15:00,104.98,105.01,104.93,104.95,147403.0,94.5198,94.5468,94.4748,94.4928,147403.0
2021-07-09 15:20:00,104.96,104.99,104.81,104.84,160112.0,94.5018,94.5288,94.3668,94.3938,160112.0
2021-07-09 15:25:00,104.84,104.99,104.84,104.98,78607.0,94.3938,94.5288,94.3938,94.5198,78607.0
2021-07-09 15:30:00,104.98,105.08,104.98,105.06,183834.0,94.5198,94.6099,94.5198,94.5919,183834.0
2021-07-09 15:35:00,105.06,105.13,104.97,105.03,148625.0,94.5919,94.6549,94.5108,94.5648,148625.0
2021-07-09 15:40:00,105.03,105.16,105.03,105.08,117323.0,94.5648,94.6819,94.5648,94.6099,117323.0
2021-07-09 15:45:00,105.08,105.31,105.08,105.31,153412.0,94.6099,94.8169,94.6099,94.8169,153412.0
2021-07-09 15:50:00,105.32,105.44,105.31,105.41,366985.0,94.8259,94.934,94.8169,94.907,366985.0
2021-07-09 15:55:00,105.41,105.41,105.3,105.4,693033.0,94.907,94.907,94.8079,94.898,693033.0
2021-07-12 09:30:00,105.33,105.51,105.19,105.46,63664.0,94.835,94.997,94.7089,94.952,63664.0
2021-07-12 09:35:00,105.46,105.59,105.36,105.51,63327.0,94.952,95.069,94.862,94.997,63327.0
2021-07-12 09:40:00,105.51,105.59,105.39,105.57,57502.0,94.997,95.069,94.889,95.051,57502.0
2021-07-12 09:45:00,105.57,105.74,105.5,105.54,95367.0,95.051,95.2041,94.988,95.024,95367.0
2021-07-12 09:50:00,105.53,105.53,105.34,105.35,54585.0,95.015,95.015,94.844,94.853,54585.0
2021-07-12 09:55:00,105.34,105.35,105.23,105.33,66521.0,94.844,94.853,94.7449,94.835,66521.0
2021-07-12 10:00:00,105.34,105.87,105.34,105.86,62410.0,94.844,95.3211,94.844,95.3121,62410.0
2021-07-12 10:05:00,105.87,105.96,105.85,105.87,219549.0,95.3211,95.4022,95.3031,95.3211,219549.0
2021-07-12 10:10:00,105.86,105.92,105.78,105.81,95330.0,95.3121,95.3662,95.2401,95.2671,95330.0
2021-07-12 10:15:00,105.82,105.97,105.82,105.97,111768.0,95.2761,95.4112,95.2761,95.4112,111768.0
2021-07-12 10:20:00,105.98,106.0,105.9,105.98,118777.0,95.4202,95.4382,95.3482,95.4202,118777.0
2021-07-12 10:25:00,105.98,106.07,105.96,105.98,82836.0,95.4202,95.5012,95.4022,95.4202,82836.0
2021-07-12 10:30:00,105.98,106.06,105.97,106.04,66856.0,95.4202,95.4922,95.4112,95.4742,66856.0
2021-07-12 10:35:00,106.04,106.1,105.99,106.09,89692.0,95.4742,95.5282,95.4292,95.5192,89692.0
2021-07-12 10:40:00,106.1,106.16,106.05,106.12,99871.0,95.5282,95.5822,95.4832,95.5462,99871.0
2021-07-12 10:45:00,106.12,106.12,105.89,105.89,86661.0,95.5462,95.5462,95.3392,95.3392,86661.0
2021-07-12 10:50:00,105.89,105.97,105.79,105.9,71688.0,95.3392,95.4112,95.2491,95.3482,71688.0
2021-07-12 10:55:00,105.91,106.03,105.86,106.03,59912.0,95.3572,95.4652,95.3121,95.4652,59912.0
2021-07-12 11:00:00,106.03,106.04,105.75,105.77,44140.0,95.4652,95.4742,95.2131,95.2311,44140.0
2021-07-12 11:05:00,105.78,105.86,105.76,105.78,47331.0,95.2401,95.3121,95.2221,95.2401,47331.0
2021-07-12 11:10:00,105.77,105.83,105.76,105.8,37037.0,95.2311,95.2851,95.2221,95.2581,37037.0
2021-07-12 11:15:00,105.8,105.89,105.75,105.87,41009.0,95.2581,95.3392,95.2131,95.3211,41009.0
2021-07-12 11:20:00,105.86,105.9,105.8,105.85,27184.0,95.3121,95.3482,95.2581,95.3031,27184.0
2021-07-12 11:25:00,105.86,105.9,105.78,105.87,30566.0,95.3121,95.3482,95.2401,95.3211,30566.0
2021-07-12 11:30:00,105.88,105.88,105.8,105.87,31577.0,95.3301,95.3301,95.2581,95.3211,31577.0
2021-07-12 11:35:00,105.88,105.91,105.78,105.88,50190.0,95.3301,95.3572,95.2401,95.3301,50190.0
2021-07-12 11:40:00,105.88,105.93,105.87,105.89,27224.0,95.3301,95.3752,95.3211,95.3392,27224.0
2021-07-12 11:45:00,105.88,105.89,105.85,105.86,29313.0,95.3301,95.3392,95.3031,95.3121,29313.0
2021-07-12 11:50:00,105.85,105.92,105.82,105.92,50157.0,95.3031,95.3662,95.2761,95.3662,50157.0
2021-07-12 11:55:00,105.92,106.09,105.91,106.09,65116.0,95.3662,95.5192,95.3572,95.5192,65116.0
2021-07-12 12:00:00,106.09,106.15,106.09,106.15,52054.0,95.5192,95.5732,95.5192,95.5732,52054.0
2021-07-12 12:05:00,106.14,106.15,106.07,106.11,33805.0,95.5642,95.5732,95.5012,95.5372,33805.0
2021-07-12 12:10:00,106.11,106.14,106.07,106.1,46027.0,95.5372,95.5642,95.5012,95.5282,46027.0
2021-07-12 12:15:00,106.11,106.13,106.02,106.03,43115.0,95.5372,95.5552,95.4562,95.4652,43115.0
2021-07-12 12:20:00,106.03,106.08,106.03,106.05,35593.0,95.4652,95.5102,95.4652,95.4832,35593.0
2021-07-12 12:25:00,106.05,106.1,106.03,106.1,80802.0,95.4832,95.5282,95.4652,95.5282,80802.0
2021-07-12 12:30:00,106.1,106.11,106.03,106.08,41778.0,95.5282,95.5372,95.4652,95.5102,41778.0
2021-07-12 12:35:00,106.07,106.11,106.06,106.09,38356.0,95.5012,95.5372,95.4922,95.5192,38356.0
2021-07-12 12:40:00,106.1,106.14,106.07,106.11,32278.0,95.5282,95.5642,95.5012,95.5372,32278.0
2021-07-12 12:45:00,106.12,106.15,106.12,106.15,49443.0,95.5462,95.5732,95.5462,95.5732,49443.0
2021-07-12 12:50:00,106.15,106.15,106.11,106.13,42164.0,95.5732,95.5732,95.5372,95.5552,42164.0
2021-07-12 12:55:00,106.13,106.17,106.13,106.17,84354.0,95.5552,95.5913,95.5552,95.5913,84354.0
2021-07-12 13:00:00,106.17,106.22,106.15,106.2,73152.0,95.5913,95.6363,95.5732,95.6183,73152.0
2021-07-12 13:05:00,106.2,106.21,106.16,106.16,38567.0,95.6183,95.6273,95.5822,95.5822,38567.0
2021-07-12 13:10:00,106.16,106.17,106.11,106.12,51686.0,95.5822,95.5913,95.5372,95.5462,51686.0
2021-07-12 13:15:00,106.12,106.12,105.99,106.07,76840.0,95.5462,95.5462,95.4292,95.5012,76840.0
2021-07-12 13:20:00,106.07,106.13,106.05,106.11,77524.0,95.5012,95.5552,95.4832,95.5372,77524.0
2021-07-12 13:25:00,106.11,106.18,106.11,106.18,40589.0,95.5372,95.6003,95.5372,95.6003,40589.0
2021-07-12 13:30:00,106.18,106.18,106.14,106.15,40522.0,95.6003,95.6003,95.5642,95.5732,40522.0
2021-07-12 13:35:00,106.15,106.19,106.11,106.14,63160.0,95.5732,95.6093,95.5372,95.5642,63160.0
2021-07-12 13:40:00,106.14,106.18,106.11,106.13,59402.0,95.5642,95.6003,95.5372,95.5552,59402.0
2021-07-12 13:45:00,106.12,106.13,105.96,105.97,36196.0,95.5462,95.5552,95.4022,95.4112,36196.0
2021-07-12 13:50:00,105.97,106.02,105.96,105.98,62377.0,95.4112,95.4562,95.4022,95.4202,62377.0
2021-07-12 13:55:00,105.98,106.04,105.95,105.96,45676.0,95.4202,95.4742,95.3932,95.4022,45676.0
2021-07-12 14:00:00,105.95,106.01,105.93,105.95,33865.0,95.3932,95.4472,95.3752,95.3932,33865.0
2021-07-12 14:05:00,105.95,106.01,105.95,105.97,34354.0,95.3932,95.4472,95.3932,95.4112,34354.0
2021-07-12 14:10:00,105.96,106.0,105.93,105.94,74931.0,95.4022,95.4382,95.3752,95.3842,74931.0
2021-07-12 14:15:00,105.95,106.01,105.95,105.98,69298.0,95.3932,95.4472,95.3932,95.4202,69298.0
2021-07-12 14:20:00,105.99,106.11,105.99,106.11,66516.0,95.4292,95.5372,95.4292,95.5372,66516.0
2021-07-12 14:25:00,106.12,106.15,106.11,106.13,35938.0,95.5462,95.5732,95.5372,95.5552,35938.0
2021-07-12 14:30:00,106.14,106.19,106.13,106.17,60273.0,95.5642,95.6093,95.5552,95.5913,60273.0
2021-07-12 14:35:00,106.18,106.26,106.18,106.24,33593.0,95.6003,95.6723,95.6003,95.6543,33593.0
2021-07-12 14:40:00,106.25,106.32,106.25,106.3,40209.0,95.6633,95.7263,95.6633,95.7083,40209.0
2021-07-12 14:45:00,106.3,106.33,106.22,106.22,34090.0,95.7083,95.7353,95.6363,95.6363,34090.0
2021-07-12 14:50:00,106.22,106.29,106.22,106.23,34755.0,95.6363,95.6993,95.6363,95.6453,34755.0
2021-07-12 14:55:00,106.23,106.25,106.19,106.22,48178.0,95.6453,95.6633,95.6093,95.6363,48178.0
2021-07-12 15:00:00,106.22,106.25,106.11,106.11,52587.0,95.6363,95.6633,95.5372,95.5372,52587.0
2021-07-12 15:05:00,106.11,106.17,106.08,106.16,79896.0,95.5372,95.5913,95.5102,95.5822,79896.0
2021-07-12 15:10:00,106.15,106.18,106.11,106.13,47851.0,95.5732,95.6003,95.5372,95.5552,47851.0
2021-07-12 15:15:00,106.14,106.22,106.09,106.21,73353.0,95.5642,95.6363,95.5192,95.6273,73353.0
2021-07-12 15:20:00,106.22,106.25,106.16,106.18,55948.0,95.6363,95.6633,95.5822,95.6003,55948.0
2021-07-12 15:25:00,106.19,106.19,106.1,106.15,54347.0,95.6093,95.6093,95.5282,95.5732,54347.0
2021-07-12 15:30:00,106.14,106.17,106.05,106.09,67872.0,95.5642,95.5913,95.4832,95.5192,67872.0
2021-07-12 15:35:00,106.09,106.15,106.0,106.0,95915.0,95.5192,95.5732,95.4382,95.4382,95915.0
2021-07-12 15:40:00,106.01,106.1,106.01,106.04,136029.0,95.4472,95.5282,95.4472,95.4742,136029.0
2021-07-12 15:45:00,106.05,106.19,106.03,106.13,150972.0,95.4832,95.6093,95.4652,95.5552,150972.0
2021-07-12 15:50:00,106.14,106.24,106.11,106.15,171932.0,95.5642,95.6543,95.5372,95.5732,171932.0
2021-07-12 15:55:00,106.15,106.21,106.12,106.19,415305.0,95.5732,95.6273,95.5462,95.6093,415305.0
2021-07-13 09:30:00,106.17,106.17,105.69,105.8,139787.0,95.5913,95.5913,95.1591,95.2581,139787.0
2021-07-13 09:35:00,105.78,105.84,105.6,105.63,111707.0,95.2401,95.2941,95.078,95.1051,111707.0
2021-07-13 09:40:00,105.6,105.77,105.6,105.77,54888.0,95.078,95.2311,95.078,95.2311,54888.0
2021-07-13 09:45:00,105.78,105.79,105.61,105.74,172051.0,95.2401,95.2491,95.0871,95.2041,172051.0
2021-07-13 09:50:00,105.75,105.84,105.7,105.82,52762.0,95.2131,95.2941,95.1681,95.2761,52762.0
2021-07-13 09:55:00,105.81,105.84,105.65,105.68,54455.0,95.2671,95.2941,95.1231,95.1501,54455.0
2021-07-13 10:00:00,105.69,105.76,105.63,105.7,78614.0,95.1591,95.2221,95.1051,95.1681,78614.0
2021-07-13 10:05:00,105.69,105.81,105.67,105.73,83411.0,95.1591,95.2671,95.1411,95.1951,83411.0
2021-07-13 10:10:00,105.74,105.87,105.73,105.8,64949.0,95.2041,95.3211,95.1951,95.2581,64949.0
2021-07-13 10:15:00,105.81,105.84,105.73,105.78,82806.0,95.2671,95.2941,95.1951,95.2401,82806.0
2021-07-13 10:20:00,105.78,105.79,105.7,105.71,56523.0,95.2401,95.2491,95.1681,95.1771,56523.0
2021-07-13 10:25:00,105.7,105.77,105.65,105.77,52665.0,95.1681,95.2311,95.1231,95.2311,52665.0
2021-07-13 10:30:00,105.77,105.81,105.71,105.78,60828.0,95.2311,95.2671,95.1771,95.2401,60828.0
2021-07-13 10:35:00,105.77,105.88,105.77,105.87,61952.0,95.2311,95.3301,95.2311,95.3211,61952.0
2021-07-13 10:40:00,105.86,105.87,105.72,105.75,56805.0,95.3121,95.3211,95.1861,95.2131,56805.0
2021-07-13 10:45:00,105.75,105.82,105.75,105.79,35763.0,95.2131,95.2761,95.2131,95.2491,35763.0
2021-07-13 10:50:00,105.78,105.79,105.63,105.63,34897.0,95.2401,95.2491,95.1051,95.1051,34897.0
2021-07-13 10:55:00,105.63,105.66,105.57,105.57,31920.0,95.1051,95.1321,95.051,95.051,31920.0
2021-07-13 11:00:00,105.58,105.61,105.5,105.52,41597.0,95.06,95.0871,94.988,95.006,41597.0
2021-07-13 11:05:00,105.51,105.54,105.45,105.54,88387.0,94.997,95.024,94.943,95.024,88387.0
2021-07-13 11:10:00,105.55,105.55,105.47,105.5,119993.0,95.033,95.033,94.961,94.988,119993.0
2021-07-13 11:15:00,105.5,105.51,105.38,105.42,55715.0,94.988,94.997,94.88,94.916,55715.0
2021-07-13 11:20:00,105.41,105.44,105.32,105.44,74650.0,94.907,94.934,94.8259,94.934,74650.0
2021-07-13 11:25:00,105.44,105.47,105.33,105.33,25601.0,94.934,94.961,94.835,94.835,25601.0
2021-07-13 11:30:00,105.32,105.48,105.28,105.48,37732.0,94.8259,94.97,94.7899,94.97,37732.0
2021-07-13 11:35:00,105.48,105.48,105.35,105.36,119198.0,94.97,94.97,94.853,94.862,119198.0
2021-07-13 11:40:00,105.36,105.36,105.3,105.33,36351.0,94.862,94.862,94.8079,94.835,36351.0
2021-07-13 11:45:00,105.34,105.41,105.3,105.41,32733.0,94.844,94.907,94.8079,94.907,32733.0
2021-07-13 11:50:00,105.39,105.54,105.37,105.51,47414.0,94.889,95.024,94.871,94.997,47414.0
2021-07-13 11:55:00,105.51,105.55,105.49,105.53,28110.0,94.997,95.033,94.979,95.015,28110.0
2021-07-13 12:00:00,105.54,105.55,105.47,105.48,39836.0,95.024,95.033,94.961,94.97,39836.0
2021-07-13 12:05:00,105.48,105.53,105.45,105.52,27274.0,94.97,95.015,94.943,95.006,27274.0
2021-07-13 12:10:00,105.52,105.56,105.52,105.55,33688.0,95.006,95.042,95.006,95.033,33688.0
2021-07-13 12:15:00,105.55,105.55,105.49,105.55,86273.0,95.033,95.033,94.979,95.033,86273.0
2021-07-13 12:20:00,105.56,105.6,105.53,105.53,20516.0,95.042,95.078,95.015,95.015,20516.0
2021-07-13 12:25:00,105.52,105.53,105.44,105.46,20360.0,95.006,95.015,94.934,94.952,20360.0
2021-07-13 12:30:00,105.45,105.46,105.4,105.43,46166.0,94.943,94.952,94.898,94.925,46166.0
2021-07-13 12:35:00,105.44,105.44,105.29,105.3,23187.0,94.934,94.934,94.7989,94.8079,23187.0
2021-07-13 12:40:00,105.3,105.3,105.19,105.24,43166.0,94.8079,94.8079,94.7089,94.7539,43166.0
2021-07-13 12:45:00,105.24,105.28,105.22,105.25,23993.0,94.7539,94.7899,94.7359,94.7629,23993.0
2021-07-13 12:50:00,105.24,105.33,105.23,105.31,24060.0,94.7539,94.835,94.7449,94.8169,24060.0
2021-07-13 12:55:00,105.31,105.33,105.28,105.3,55504.0,94.8169,94.835,94.7899,94.8079,55504.0
2021-07-13 13:00:00,105.29,105.31,105.16,105.17,102980.0,94.7989,94.8169,94.6819,94.6909,102980.0
2021-07-13 13:05:00,105.17,105.21,105.15,105.15,29448.0,94.6909,94.7269,94.6729,94.6729,29448.0
2021-07-13 13:10:00,105.14,105.15,105.06,105.07,73149.0,94.6639,94.6729,94.5919,94.6009,73149.0
2021-07-13 13:15:00,105.08,105.1,104.96,104.98,104101.0,94.6099,94.6279,94.5018,94.5198,104101.0
2021-07-13 13:20:00,104.98,105.13,104.97,105.09,82432.0,94.5198,94.6549,94.5108,94.6189,82432.0
2021-07-13 13:25:00,105.08,105.08,104.96,104.99,63854.0,94.6099,94.6099,94.5018,94.5288,63854.0
2021-07-13 13:30:00,104.98,105.07,104.95,105.02,83954.0,94.5198,94.6009,94.4928,94.5558,83954.0
2021-07-13 13:35:00,105.02,105.06,104.96,105.01,67654.0,94.5558,94.5919,94.5018,94.5468,67654.0
2021-07-13 13:40:00,105.01,105.04,104.92,105.01,51674.0,94.5468,94.5738,94.4658,94.5468,51674.0
2021-07-13 13:45:00,105.0,105.07,104.99,105.06,27992.0,94.5378,94.6009,94.5288,94.5919,27992.0
2021-07-13 13:50:00,105.05,105.08,105.02,105.04,43723.0,94.5828,94.6099,94.5558,94.5738,43723.0
2021-07-13 13:55:00,105.05,105.1,105.03,105.04,36027.0,94.5828,94.6279,94.5648,94.5738,36027.0
2021-07-13 14:00:00,105.02,105.02,104.91,104.92,54853.0,94.5558,94.5558,94.4568,94.4658,54853.0
2021-07-13 14:05:00,104.92,105.05,104.92,105.01,39850.0,94.4658,94.5828,94.4658,94.5468,39850.0
2021-07-13 14:10:00,105.02,105.12,104.94,105.12,324365.0,94.5558,94.6459,94.4838,94.6459,324365.0
2021-07-13 14:15:00,105.11,105.11,105.05,105.08,54356.0,94.6369,94.6369,94.5828,94.6099,54356.0
2021-07-13 14:20:00,105.07,105.09,104.98,105.0,40836.0,94.6009,94.6189,94.5198,94.5378,40836.0
2021-07-13 14:25:00,105.01,105.02,104.89,104.9,67437.0,94.5468,94.5558,94.4388,94.4478,67437.0
2021-07-13 14:30:00,104.89,104.9,104.84,104.86,40149.0,94.4388,94.4478,94.3938,94.4118,40149.0
2021-07-13 14:35:00,104.87,104.88,104.79,104.81,171187.0,94.4208,94.4298,94.3488,94.3668,171187.0
2021-07-13 14:40:00,104.82,104.84,104.72,104.81,91535.0,94.3758,94.3938,94.2857,94.3668,91535.0
2021-07-13 14:45:00,104.81,104.92,104.8,104.91,189512.0,94.3668,94.4658,94.3578,94.4568,189512.0
2021-07-13 14:50:00,104.91,104.92,104.86,104.87,109003.0,94.4568,94.4658,94.4118,94.4208,109003.0
2021-07-13 14:55:00,104.87,104.87,104.8,104.84,96895.0,94.4208,94.4208,94.3578,94.3938,96895.0
2021-07-13 15:00:00,104.84,104.84,104.74,104.74,128740.0,94.3938,94.3938,94.3037,94.3037,128740.0
2021-07-13 15:05:00,104.74,104.75,104.53,104.56,198377.0,94.3037,94.3127,94.1147,94.1417,198377.0
2021-07-13 15:10:00,104.55,104.57,104.43,104.44,135212.0,94.1327,94.1507,94.0246,94.0336,135212.0
2021-07-13 15:15:00,104.45,104.56,104.37,104.52,162831.0,94.0426,94.1417,93.9706,94.1057,162831.0
2021-07-13 15:20:00,104.52,104.54,104.4,104.47,177419.0,94.1057,94.1237,93.9976,94.0606,177419.0
2021-07-13 15:25:00,104.47,104.54,104.46,104.51,164676.0,94.0606,94.1237,94.0516,94.0967,164676.0
2021-07-13 15:30:00,104.52,104.63,104.48,104.62,177403.0,94.1057,94.2047,94.0696,94.1957,177403.0
2021-07-13 15:35:00,104.61,104.61,104.49,104.55,191679.0,94.1867,94.1867,94.0786,94.1327,191679.0
2021-07-13 15:40:00,104.55,104.75,104.52,104.75,164231.0,94.1327,94.3127,94.1057,94.3127,164231.0
2021-07-13 15:45:00,104.75,104.8,104.69,104.79,301503.0,94.3127,94.3578,94.2587,94.3488,301503.0
2021-07-13 15:50:00,104.79,104.81,104.65,104.79,363317.0,94.3488,94.3668,94.2227,94.3488,363317.0
2021-07-13 15:55:00,104.78,104.78,104.62,104.68,1069023.0,94.3398,94.3398,94.1957,94.2497,1069023.0
2021-07-14 09:30:00,104.64,104.88,104.51,104.84,251439.0,94.2137,94.4298,94.0967,94.3938,251439.0
2021-07-14 09:35:00,104.83,105.06,104.83,105.06,70727.0,94.3848,94.5919,94.3848,94.5919,70727.0
2021-07-14 09:40:00,105.08,105.11,104.98,104.98,60637.0,94.6099,94.6369,94.5198,94.5198,60637.0
2021-07-14 09:45:00,104.98,105.01,104.83,104.86,67228.0,94.5198,94.5468,94.3848,94.4118,67228.0
2021-07-14 09:50:00,104.85,104.91,104.8,104.82,237029.0,94.4028,94.4568,94.3578,94.3758,237029.0
2021-07-14 09:55:00,104.81,104.86,104.74,104.79,47850.0,94.3668,94.4118,94.3037,94.3488,47850.0
2021-07-14 10:00:00,104.81,104.84,104.75,104.8,57460.0,94.3668,94.3938,94.3127,94.3578,57460.0
2021-07-14 10:05:00,104.8,104.84,104.72,104.75,38701.0,94.3578,94.3938,94.2857,94.3127,38701.0
2021-07-14 10:10:00,104.75,104.82,104.7,104.79,44628.0,94.3127,94.3758,94.2677,94.3488,44628.0
2021-07-14 10:15:00,104.79,105.09,104.79,105.08,47804.0,94.3488,94.6189,94.3488,94.6099,47804.0
2021-07-14 10:20:00,105.08,105.15,105.07,105.12,50852.0,94.6099,94.6729,94.6009,94.6459,50852.0
2021-07-14 10:25:00,105.12,105.21,105.11,105.14,117371.0,94.6459,94.7269,94.6369,94.6639,117371.0
2021-07-14 10:30:00,105.16,105.29,105.11,105.28,67962.0,94.6819,94.7989,94.6369,94.7899,67962.0
2021-07-14 10:35:00,105.27,105.27,105.13,105.21,59568.0,94.7809,94.7809,94.6549,94.7269,59568.0
2021-07-14 10:40:00,105.21,105.38,105.19,105.37,93684.0,94.7269,94.88,94.7089,94.871,93684.0
2021-07-14 10:45:00,105.37,105.44,105.36,105.44,57396.0,94.871,94.934,94.862,94.934,57396.0
2021-07-14 10:50:00,105.43,105.47,105.4,105.41,53773.0,94.925,94.961,94.898,94.907,53773.0
2021-07-14 10:55:00,105.4,105.41,105.34,105.35,100471.0,94.898,94.907,94.844,94.853,100471.0
2021-07-14 11:00:00,105.36,105.36,105.23,105.26,56553.0,94.862,94.862,94.7449,94.7719,56553.0
2021-07-14 11:05:00,105.25,105.32,105.19,105.23,64975.0,94.7629,94.8259,94.7089,94.7449,64975.0
2021-07-14 11:10:00,105.23,105.35,105.23,105.33,36588.0,94.7449,94.853,94.7449,94.835,36588.0
2021-07-14 11:15:00,105.33,105.33,105.25,105.3,29780.0,94.835,94.835,94.7629,94.8079,29780.0
2021-07-14 11:20:00,105.31,105.4,105.27,105.34,36044.0,94.8169,94.898,94.7809,94.844,36044.0
2021-07-14 11:25:00,105.34,105.37,105.2,105.22,46949.0,94.844,94.871,94.7179,94.7359,46949.0
2021-07-14 11:30:00,105.23,105.33,105.2,105.3,73879.0,94.7449,94.835,94.7179,94.8079,73879.0
2021-07-14 11:35:00,105.31,105.34,105.18,105.18,43563.0,94.8169,94.844,94.6999,94.6999,43563.0
2021-07-14 11:40:00,105.19,105.2,105.11,105.15,74017.0,94.7089,94.7179,94.6369,94.6729,74017.0
2021-07-14 11:45:00,105.15,105.15,105.06,105.15,94747.0,94.6729,94.6729,94.5919,94.6729,94747.0
2021-07-14 11:50:00,105.14,105.19,105.11,105.17,40459.0,94.6639,94.7089,94.6369,94.6909,40459.0
2021-07-14 11:55:00,105.17,105.23,105.1,105.23,40532.0,94.6909,94.7449,94.6279,94.7449,40532.0
2021-07-14 12:00:00,105.21,105.41,105.21,105.4,33949.0,94.7269,94.907,94.7269,94.898,33949.0
2021-07-14 12:05:00,105.4,105.47,105.36,105.41,59677.0,94.898,94.961,94.862,94.907,59677.0
2021-07-14 12:10:00,105.4,105.46,105.39,105.46,31563.0,94.898,94.952,94.889,94.952,31563.0
2021-07-14 12:15:00,105.46,105.46,105.42,105.43,30224.0,94.952,94.952,94.916,94.925,30224.0
2021-07-14 12:20:00,105.44,105.51,105.41,105.48,33336.0,94.934,94.997,94.907,94.97,33336.0
2021-07-14 12:25:00,105.49,105.55,105.47,105.54,29700.0,94.979,95.033,94.961,95.024,29700.0
2021-07-14 12:30:00,105.53,105.57,105.51,105.57,31601.0,95.015,95.051,94.997,95.051,31601.0
2021-07-14 12:35:00,105.57,105.61,105.52,105.56,56262.0,95.051,95.0871,95.006,95.042,56262.0
2021-07-14 12:40:00,105.57,105.58,105.51,105.54,44851.0,95.051,95.06,94.997,95.024,44851.0
2021-07-14 12:45:00,105.54,105.6,105.5,105.59,42098.0,95.024,95.078,94.988,95.069,42098.0
2021-07-14 12:50:00,105.59,105.61,105.56,105.58,25907.0,95.069,95.0871,95.042,95.06,25907.0
2021-07-14 12:55:00,105.56,105.57,105.54,105.54,84038.0,95.042,95.051,95.024,95.024,84038.0
2021-07-14 13:00:00,105.54,105.55,105.47,105.5,42684.0,95.024,95.033,94.961,94.988,42684.0
2021-07-14 13:05:00,105.5,105.52,105.48,105.5,88724.0,94.988,95.006,94.97,94.988,88724.0
2021-07-14 13:10:00,105.5,105.61,105.48,105.57,27303.0,94.988,95.0871,94.97,95.051,27303.0
2021-07-14 13:15:00,105.57,105.58,105.52,105.56,47871.0,95.051,95.06,95.006,95.042,47871.0
2021-07-14 13:20:00,105.55,105.6,105.52,105.6,25527.0,95.033,95.078,95.006,95.078,25527.0
2021-07-14 13:25:00,105.6,105.62,105.56,105.62,22868.0,95.078,95.0961,95.042,95.0961,22868.0
2021-07-14 13:30:00,105.62,105.69,105.62,105.67,22556.0,95.0961,95.1591,95.0961,95.1411,22556.0
2021-07-14 13:35:00,105.67,105.72,105.66,105.7,29428.0,95.1411,95.1861,95.1321,95.1681,29428.0
2021-07-14 13:40:00,105.7,105.7,105.62,105.66,49761.0,95.1681,95.1681,95.0961,95.1321,49761.0
2021-07-14 13:45:00,105.67,105.69,105.64,105.66,43756.0,95.1411,95.1591,95.1141,95.1321,43756.0
2021-07-14 13:50:00,105.66,105.7,105.63,105.68,21112.0,95.1321,95.1681,95.1051,95.1501,21112.0
2021-07-14 13:55:00,105.69,105.75,105.68,105.75,34978.0,95.1591,95.2131,95.1501,95.2131,34978.0
2021-07-14 14:00:00,105.74,105.79,105.72,105.75,19131.0,95.2041,95.2491,95.1861,95.2131,19131.0
2021-07-14 14:05:00,105.75,105.78,105.71,105.73,40693.0,95.2131,95.2401,95.1771,95.1951,40693.0
2021-07-14 14:10:00,105.73,105.74,105.68,105.7,19640.0,95.1951,95.2041,95.1501,95.1681,19640.0
2021-07-14 14:15:00,105.7,105.74,105.68,105.68,17929.0,95.1681,95.2041,95.1501,95.1501,17929.0
2021-07-14 14:20:00,105.68,105.71,105.59,105.6,45766.0,95.1501,95.1771,95.069,95.078,45766.0
2021-07-14 14:25:00,105.61,105.64,105.55,105.57,28693.0,95.0871,95.1141,95.033,95.051,28693.0
2021-07-14 14:30:00,105.57,105.61,105.56,105.58,35169.0,95.051,95.0871,95.042,95.06,35169.0
2021-07-14 14:35:00,105.59,105.6,105.52,105.54,33045.0,95.069,95.078,95.006,95.024,33045.0
2021-07-14 14:40:00,105.54,105.63,105.52,105.62,28823.0,95.024,95.1051,95.006,95.0961,28823.0
2021-07-14 14:45:00,105.61,105.66,105.6,105.63,26771.0,95.0871,95.1321,95.078,95.1051,26771.0
2021-07-14 14:50:00,105.63,105.71,105.63,105.64,35061.0,95.1051,95.1771,95.1051,95.1141,35061.0
2021-07-14 14:55:00,105.64,105.69,105.64,105.68,38108.0,95.1141,95.1591,95.1141,95.1501,38108.0
2021-07-14 15:00:00,105.67,105.75,105.66,105.73,57222.0,95.1411,95.2131,95.1321,95.1951,57222.0
2021-07-14 15:05:00,105.73,105.8,105.73,105.76,42687.0,95.1951,95.2581,95.1951,95.2221,42687.0
2021-07-14 15:10:00,105.77,105.77,105.65,105.65,100321.0,95.2311,95.2311,95.1231,95.1231,100321.0
2021-07-14 15:15:00,105.66,105.68,105.58,105.6,135324.0,95.1321,95.1501,95.06,95.078,135324.0
2021-07-14 15:20:00,105.6,105.62,105.56,105.59,36876.0,95.078,95.0961,95.042,95.069,36876.0
2021-07-14 15:25:00,105.59,105.62,105.58,105.59,32164.0,95.069,95.0961,95.06,95.069,32164.0
2021-07-14 15:30:00,105.59,105.65,105.56,105.61,136863.0,95.069,95.1231,95.042,95.0871,136863.0
2021-07-14 15:35:00,105.62,105.67,105.54,105.57,121327.0,95.0961,95.1411,95.024,95.051,121327.0
2021-07-14 15:40:00,105.56,105.58,105.46,105.52,96406.0,95.042,95.06,94.952,95.006,96406.0
2021-07-14 15:45:00,105.51,105.69,105.48,105.68,184115.0,94.997,95.1591,94.97,95.1501,184115.0
2021-07-14 15:50:00,105.68,105.68,105.49,105.56,330019.0,95.1501,95.1501,94.979,95.042,330019.0
2021-07-14 15:55:00,105.56,105.56,105.47,105.5,625370.0,95.042,95.042,94.961,94.988,625370.0
2021-07-15 09:30:00,105.31,105.67,105.27,105.44,136389.0,94.8169,95.1411,94.7809,94.934,136389.0
2021-07-15 09:35:00,105.44,105.45,105.31,105.33,122007.0,94.934,94.943,94.8169,94.835,122007.0
2021-07-15 09:40:00,105.33,105.41,105.26,105.38,118330.0,94.835,94.907,94.7719,94.88,118330.0
2021-07-15 09:45:00,105.37,105.71,105.37,105.62,107474.0,94.871,95.1771,94.871,95.0961,107474.0
2021-07-15 09:50:00,105.61,105.64,105.47,105.48,72636.0,95.0871,95.1141,94.961,94.97,72636.0
2021-07-15 09:55:00,105.48,105.71,105.48,105.68,85469.0,94.97,95.1771,94.97,95.1501,85469.0
2021-07-15 10:00:00,105.67,105.8,105.66,105.74,88536.0,95.1411,95.2581,95.1321,95.2041,88536.0
2021-07-15 10:05:00,105.74,105.8,105.72,105.75,77631.0,95.2041,95.2581,95.1861,95.2131,77631.0
2021-07-15 10:10:00,105.76,105.79,105.71,105.71,101947.0,95.2221,95.2491,95.1771,95.1771,101947.0
2021-07-15 10:15:00,105.71,105.71,105.62,105.64,79509.0,95.1771,95.1771,95.0961,95.1141,79509.0
2021-07-15 10:20:00,105.63,105.73,105.58,105.71,43676.0,95.1051,95.1951,95.06,95.1771,43676.0
2021-07-15 10:25:00,105.7,105.73,105.64,105.65,82066.0,95.1681,95.1951,95.1141,95.1231,82066.0
2021-07-15 10:30:00,105.65,105.77,105.64,105.69,48707.0,95.1231,95.2311,95.1141,95.1591,48707.0
2021-07-15 10:35:00,105.69,105.69,105.54,105.56,27341.0,95.1591,95.1591,95.024,95.042,27341.0
2021-07-15 10:40:00,105.56,105.56,105.36,105.38,41305.0,95.042,95.042,94.862,94.88,41305.0
2021-07-15 10:45:00,105.4,105.52,105.37,105.51,36238.0,94.898,95.006,94.871,94.997,36238.0
2021-07-15 10:50:00,105.49,105.54,105.44,105.46,73715.0,94.979,95.024,94.934,94.952,73715.0
2021-07-15 10:55:00,105.46,105.51,105.41,105.43,37182.0,94.952,94.997,94.907,94.925,37182.0
2021-07-15 11:00:00,105.43,105.55,105.42,105.45,33160.0,94.925,95.033,94.916,94.943,33160.0
2021-07-15 11:05:00,105.46,105.51,105.45,105.48,20182.0,94.952,94.997,94.943,94.97,20182.0
2021-07-15 11:10:00,105.47,105.49,105.38,105.38,22480.0,94.961,94.979,94.88,94.88,22480.0
2021-07-15 11:15:00,105.38,105.46,105.36,105.42,24448.0,94.88,94.952,94.862,94.916,24448.0
2021-07-15 11:20:00,105.44,105.53,105.44,105.53,23389.0,94.934,95.015,94.934,95.015,23389.0
2021-07-15 11:25:00,105.52,105.54,105.38,105.44,26032.0,95.006,95.024,94.88,94.934,26032.0
2021-07-15 11:30:00,105.44,105.46,105.41,105.45,13659.0,94.934,94.952,94.907,94.943,13659.0
2021-07-15 11:35:00,105.46,105.48,105.42,105.42,13845.0,94.952,94.97,94.916,94.916,13845.0
2021-07-15 11:40:00,105.41,105.46,105.41,105.45,19309.0,94.907,94.952,94.907,94.943,19309.0
2021-07-15 11:45:00,105.45,105.53,105.44,105.52,12712.0,94.943,95.015,94.934,95.006,12712.0
2021-07-15 11:50:00,105.51,105.62,105.5,105.59,20052.0,94.997,95.0961,94.988,95.069,20052.0
2021-07-15 11:55:00,105.59,105.6,105.51,105.53,16654.0,95.069,95.078,94.997,95.015,16654.0
2021-07-15 12:00:00,105.53,105.56,105.48,105.48,14327.0,95.015,95.042,94.97,94.97,14327.0
2021-07-15 12:05:00,105.47,105.54,105.46,105.54,16120.0,94.961,95.024,94.952,95.024,16120.0
2021-07-15 12:10:00,105.53,105.62,105.53,105.62,36607.0,95.015,95.0961,95.015,95.0961,36607.0
2021-07-15 12:15:00,105.61,105.61,105.56,105.57,10637.0,95.0871,95.0871,95.042,95.051,10637.0
2021-07-15 12:20:00,105.57,105.6,105.51,105.59,22356.0,95.051,95.078,94.997,95.069,22356.0
2021-07-15 12:25:00,105.59,105.59,105.53,105.53,15902.0,95.069,95.069,95.015,95.015,15902.0
2021-07-15 12:30:00,105.53,105.57,105.52,105.55,15200.0,95.015,95.051,95.006,95.033,15200.0
2021-07-15 12:35:00,105.54,105.56,105.52,105.55,31846.0,95.024,95.042,95.006,95.033,31846.0
2021-07-15 12:40:00,105.54,105.6,105.54,105.56,19325.0,95.024,95.078,95.024,95.042,19325.0
2021-07-15 12:45:00,105.56,105.56,105.5,105.5,13660.0,95.042,95.042,94.988,94.988,13660.0
2021-07-15 12:50:00,105.51,105.52,105.47,105.48,22182.0,94.997,95.006,94.961,94.97,22182.0
2021-07-15 12:55:00,105.48,105.48,105.4,105.44,8743.0,94.97,94.97,94.898,94.934,8743.0
2021-07-15 13:00:00,105.43,105.48,105.42,105.46,20629.0,94.925,94.97,94.916,94.952,20629.0
2021-07-15 13:05:00,105.46,105.48,105.45,105.47,15197.0,94.952,94.97,94.943,94.961,15197.0
2021-07-15 13:10:00,105.49,105.5,105.43,105.43,20403.0,94.979,94.988,94.925,94.925,20403.0
2021-07-15 13:15:00,105.43,105.47,105.41,105.41,13190.0,94.925,94.961,94.907,94.907,13190.0
2021-07-15 13:20:00,105.41,105.48,105.41,105.47,15927.0,94.907,94.97,94.907,94.961,15927.0
2021-07-15 13:25:00,105.46,105.56,105.45,105.55,13226.0,94.952,95.042,94.943,95.033,13226.0
2021-07-15 13:30:00,105.54,105.55,105.46,105.49,27425.0,95.024,95.033,94.952,94.979,27425.0
2021-07-15 13:35:00,105.48,105.55,105.44,105.53,45383.0,94.97,95.033,94.934,95.015,45383.0
2021-07-15 13:40:00,105.52,105.57,105.48,105.49,49849.0,95.006,95.051,94.97,94.979,49849.0
2021-07-15 13:45:00,105.48,105.5,105.45,105.47,28761.0,94.97,94.988,94.943,94.961,28761.0
2021-07-15 13:50:00,105.47,105.47,105.39,105.39,36705.0,94.961,94.961,94.889,94.889,36705.0
2021-07-15 13:55:00,105.38,105.39,105.31,105.38,26662.0,94.88,94.889,94.8169,94.88,26662.0
2021-07-15 14:00:00,105.37,105.43,105.35,105.36,39453.0,94.871,94.925,94.853,94.862,39453.0
2021-07-15 14:05:00,105.36,105.46,105.36,105.46,108380.0,94.862,94.952,94.862,94.952,108380.0
2021-07-15 14:10:00,105.46,105.51,105.42,105.5,23811.0,94.952,94.997,94.916,94.988,23811.0
2021-07-15 14:15:00,105.5,105.53,105.47,105.5,19314.0,94.988,95.015,94.961,94.988,19314.0
2021-07-15 14:20:00,105.51,105.57,105.51,105.57,25676.0,94.997,95.051,94.997,95.051,25676.0
2021-07-15 14:25:00,105.56,105.62,105.55,105.62,23423.0,95.042,95.0961,95.033,95.0961,23423.0
2021-07-15 14:30:00,105.62,105.63,105.59,105.59,40676.0,95.0961,95.1051,95.069,95.069,40676.0
2021-07-15 14:35:00,105.59,105.59,105.53,105.58,50780.0,95.069,95.069,95.015,95.06,50780.0
2021-07-15 14:40:00,105.59,105.6,105.55,105.6,13526.0,95.069,95.078,95.033,95.078,13526.0
2021-07-15 14:45:00,105.59,105.64,105.53,105.64,23413.0,95.069,95.1141,95.015,95.1141,23413.0
2021-07-15 14:50:00,105.64,105.64,105.55,105.56,25134.0,95.1141,95.1141,95.033,95.042,25134.0
2021-07-15 14:55:00,105.55,105.58,105.54,105.56,25492.0,95.033,95.06,95.024,95.042,25492.0
2021-07-15 15:00:00,105.56,105.6,105.55,105.55,54780.0,95.042,95.078,95.033,95.033,54780.0
2021-07-15 15:05:00,105.55,105.62,105.54,105.61,32977.0,95.033,95.0961,95.024,95.0871,32977.0
2021-07-15 15:10:00,105.61,105.63,105.59,105.62,28018.0,95.0871,95.1051,95.069,95.0961,28018.0
2021-07-15 15:15:00,105.62,105.71,105.62,105.71,70520.0,95.0961,95.1771,95.0961,95.1771,70520.0
2021-07-15 15:20:00,105.7,105.77,105.7,105.76,46861.0,95.1681,95.2311,95.1681,95.2221,46861.0
2021-07-15 15:25:00,105.76,105.79,105.68,105.68,157003.0,95.2221,95.2491,95.1501,95.1501,157003.0
2021-07-15 15:30:00,105.68,105.8,105.67,105.8,51796.0,95.1501,95.2581,95.1411,95.2581,51796.0
2021-07-15 15:35:00,105.8,105.83,105.67,105.75,157723.0,95.2581,95.2851,95.1411,95.2131,157723.0
2021-07-15 15:40:00,105.76,105.84,105.75,105.8,49199.0,95.2221,95.2941,95.2131,95.2581,49199.0
2021-07-15 15:45:00,105.81,105.87,105.75,105.75,70696.0,95.2671,95.3211,95.2131,95.2131,70696.0
2021-07-15 15:50:00,105.76,105.86,105.75,105.82,107427.0,95.2221,95.3121,95.2131,95.2761,107427.0
2021-07-15 15:55:00,105.81,105.81,105.67,105.75,682417.0,95.2671,95.2671,95.1411,95.2131,682417.0
2021-07-16 09:30:00,105.95,106.22,105.7,105.95,130742.0,95.3932,95.6363,95.1681,95.3932,130742.0
2021-07-16 09:35:00,105.95,106.11,105.89,106.07,523863.0,95.3932,95.5372,95.3392,95.5012,523863.0
2021-07-16 09:40:00,106.06,106.12,105.99,106.08,171248.0,95.4922,95.5462,95.4292,95.5102,171248.0
2021-07-16 09:45:00,106.08,106.16,106.05,106.09,70031.0,95.5102,95.5822,95.4832,95.5192,70031.0
2021-07-16 09:50:00,106.09,106.15,106.08,106.14,60113.0,95.5192,95.5732,95.5102,95.5642,60113.0
2021-07-16 09:55:00,106.14,106.18,106.07,106.09,78023.0,95.5642,95.6003,95.5012,95.5192,78023.0
2021-07-16 10:00:00,106.12,106.23,106.11,106.22,69472.0,95.5462,95.6453,95.5372,95.6363,69472.0
2021-07-16 10:05:00,106.22,106.35,106.2,106.35,83136.0,95.6363,95.7533,95.6183,95.7533,83136.0
2021-07-16 10:10:00,106.34,106.39,106.28,106.32,63724.0,95.7443,95.7893,95.6903,95.7263,63724.0
2021-07-16 10:15:00,106.32,106.33,106.26,106.31,55612.0,95.7263,95.7353,95.6723,95.7173,55612.0
2021-07-16 10:20:00,106.32,106.33,106.17,106.18,51743.0,95.7263,95.7353,95.5913,95.6003,51743.0
2021-07-16 10:25:00,106.17,106.2,106.12,106.17,53569.0,95.5913,95.6183,95.5462,95.5913,53569.0
2021-07-16 10:30:00,106.18,106.3,106.17,106.26,40138.0,95.6003,95.7083,95.5913,95.6723,40138.0
2021-07-16 10:35:00,106.26,106.28,106.19,106.23,47272.0,95.6723,95.6903,95.6093,95.6453,47272.0
2021-07-16 10:40:00,106.23,106.29,106.2,106.24,59252.0,95.6453,95.6993,95.6183,95.6543,59252.0
2021-07-16 10:45:00,106.24,106.27,106.19,106.23,87540.0,95.6543,95.6813,95.6093,95.6453,87540.0
2021-07-16 10:50:00,106.24,106.39,106.24,106.38,90693.0,95.6543,95.7893,95.6543,95.7803,90693.0
2021-07-16 10:55:00,106.38,106.38,106.22,106.25,147285.0,95.7803,95.7803,95.6363,95.6633,147285.0
2021-07-16 11:00:00,106.25,106.3,106.13,106.15,102311.0,95.6633,95.7083,95.5552,95.5732,102311.0
2021-07-16 11:05:00,106.14,106.18,106.06,106.15,77236.0,95.5642,95.6003,95.4922,95.5732,77236.0
2021-07-16 11:10:00,106.16,106.2,106.12,106.13,61037.0,95.5822,95.6183,95.5462,95.5552,61037.0
2021-07-16 11:15:00,106.13,106.23,106.05,106.22,74091.0,95.5552,95.6453,95.4832,95.6363,74091.0
2021-07-16 11:20:00,106.22,106.29,106.2,106.22,49443.0,95.6363,95.6993,95.6183,95.6363,49443.0
2021-07-16 11:25:00,106.22,106.27,106.21,106.25,44387.0,95.6363,95.6813,95.6273,95.6633,44387.0
2021-07-16 11:30:00,106.24,106.37,106.24,106.37,75776.0,95.6543,95.7713,95.6543,95.7713,75776.0
2021-07-16 11:35:00,106.36,106.44,106.32,106.44,58581.0,95.7623,95.8344,95.7263,95.8344,58581.0
2021-07-16 11:40:00,106.44,106.46,106.39,106.4,46732.0,95.8344,95.8524,95.7893,95.7983,46732.0
2021-07-16 11:45:00,106.4,106.46,106.39,106.46,54096.0,95.7983,95.8524,95.7893,95.8524,54096.0
2021-07-16 11:50:00,106.45,106.52,106.4,106.49,45622.0,95.8434,95.9064,95.7983,95.8794,45622.0
2021-07-16 11:55:00,106.49,106.5,106.44,106.46,68357.0,95.8794,95.8884,95.8344,95.8524,68357.0
2021-07-16 12:00:00,106.46,106.47,106.4,106.4,45547.0,95.8524,95.8614,95.7983,95.7983,45547.0
2021-07-16 12:05:00,106.39,106.45,106.38,106.45,74838.0,95.7893,95.8434,95.7803,95.8434,74838.0
2021-07-16 12:10:00,106.45,106.45,106.42,106.45,20283.0,95.8434,95.8434,95.8163,95.8434,20283.0
2021-07-16 12:15:00,106.45,106.5,106.44,106.46,20048.0,95.8434,95.8884,95.8344,95.8524,20048.0
2021-07-16 12:20:00,106.46,106.47,106.43,106.44,25756.0,95.8524,95.8614,95.8253,95.8344,25756.0
2021-07-16 12:25:00,106.43,106.49,106.39,106.48,43824.0,95.8253,95.8794,95.7893,95.8704,43824.0
2021-07-16 12:30:00,106.47,106.52,106.44,106.5,41027.0,95.8614,95.9064,95.8344,95.8884,41027.0
2021-07-16 12:35:00,106.51,106.54,106.46,106.47,51837.0,95.8974,95.9244,95.8524,95.8614,51837.0
2021-07-16 12:40:00,106.48,106.48,106.45,106.45,38721.0,95.8704,95.8704,95.8434,95.8434,38721.0
2021-07-16 12:45:00,106.45,106.5,106.45,106.47,45276.0,95.8434,95.8884,95.8434,95.8614,45276.0
2021-07-16 12:50:00,106.46,106.5,106.41,106.41,55048.0,95.8524,95.8884,95.8073,95.8073,55048.0
2021-07-16 12:55:00,106.42,106.44,106.39,106.39,21681.0,95.8163,95.8344,95.7893,95.7893,21681.0
2021-07-16 13:00:00,106.38,106.44,106.38,106.43,28385.0,95.7803,95.8344,95.7803,95.8253,28385.0
2021-07-16 13:05:00,106.43,106.46,106.41,106.44,33251.0,95.8253,95.8524,95.8073,95.8344,33251.0
2021-07-16 13:10:00,106.44,106.47,106.41,106.46,33236.0,95.8344,95.8614,95.8073,95.8524,33236.0
2021-07-16 13:15:00,106.46,106.49,106.46,106.48,27536.0,95.8524,95.8794,95.8524,95.8704,27536.0
2021-07-16 13:20:00,106.48,106.5,106.39,106.41,64656.0,95.8704,95.8884,95.7893,95.8073,64656.0
2021-07-16 13:25:00,106.42,106.42,106.36,106.36,28231.0,95.8163,95.8163,95.7623,95.7623,28231.0
2021-07-16 13:30:00,106.36,106.41,106.33,106.33,30348.0,95.7623,95.8073,95.7353,95.7353,30348.0
2021-07-16 13:35:00,106.33,106.36,106.28,106.29,24771.0,95.7353,95.7623,95.6903,95.6993,24771.0
2021-07-16 13:40:00,106.29,106.31,106.21,106.25,44784.0,95.6993,95.7173,95.6273,95.6633,44784.0
2021-07-16 13:45:00,106.25,106.26,106.15,106.15,43868.0,95.6633,95.6723,95.5732,95.5732,43868.0
2021-07-16 13:50:00,106.14,106.22,106.14,106.2,41657.0,95.5642,95.6363,95.5642,95.6183,41657.0
2021-07-16 13:55:00,106.21,106.22,106.17,106.17,25072.0,95.6273,95.6363,95.5913,95.5913,25072.0
2021-07-16 14:00:00,106.18,106.18,106.12,106.17,99480.0,95.6003,95.6003,95.5462,95.5913,99480.0
2021-07-16 14:05:00,106.18,106.21,106.12,106.2,95036.0,95.6003,95.6273,95.5462,95.6183,95036.0
2021-07-16 14:10:00,106.2,106.24,106.2,106.24,44234.0,95.6183,95.6543,95.6183,95.6543,44234.0
2021-07-16 14:15:00,106.25,106.28,106.22,106.26,45900.0,95.6633,95.6903,95.6363,95.6723,45900.0
2021-07-16 14:20:00,106.25,106.25,106.13,106.16,32629.0,95.6633,95.6633,95.5552,95.5822,32629.0
2021-07-16 14:25:00,106.18,106.2,106.14,106.14,34856.0,95.6003,95.6183,95.5642,95.5642,34856.0
2021-07-16 14:30:00,106.13,106.19,106.12,106.16,86842.0,95.5552,95.6093,95.5462,95.5822,86842.0
2021-07-16 14:35:00,106.17,106.21,106.13,106.19,79832.0,95.5913,95.6273,95.5552,95.6093,79832.0
2021-07-16 14:40:00,106.19,106.21,106.14,106.16,64485.0,95.6093,95.6273,95.5642,95.5822,64485.0
2021-07-16 14:45:00,106.16,106.17,106.11,106.13,39635.0,95.5822,95.5913,95.5372,95.5552,39635.0
2021-07-16 14:50:00,106.13,106.2,106.1,106.12,36856.0,95.5552,95.6183,95.5282,95.5462,36856.0
2021-07-16 14:55:00,106.13,106.22,106.11,106.21,56884.0,95.5552,95.6363,95.5372,95.6273,56884.0
2021-07-16 15:00:00,106.2,106.21,106.13,106.19,32401.0,95.6183,95.6273,95.5552,95.6093,32401.0
2021-07-16 15:05:00,106.19,106.21,106.05,106.09,61679.0,95.6093,95.6273,95.4832,95.5192,61679.0
2021-07-16 15:10:00,106.09,106.13,106.04,106.09,66550.0,95.5192,95.5552,95.4742,95.5192,66550.0
2021-07-16 15:15:00,106.09,106.2,106.07,106.19,111146.0,95.5192,95.6183,95.5012,95.6093,111146.0
2021-07-16 15:20:00,106.2,106.24,106.17,106.18,69105.0,95.6183,95.6543,95.5913,95.6003,69105.0
2021-07-16 15:25:00,106.19,106.2,106.11,106.14,73097.0,95.6093,95.6183,95.5372,95.5642,73097.0
2021-07-16 15:30:00,106.15,106.16,106.08,106.15,94074.0,95.5732,95.5822,95.5102,95.5732,94074.0
2021-07-16 15:35:00,106.15,106.19,106.08,106.17,146211.0,95.5732,95.6093,95.5102,95.5913,146211.0
2021-07-16 15:40:00,106.18,106.23,105.99,105.99,98820.0,95.6003,95.6453,95.4292,95.4292,98820.0
2021-07-16 15:45:00,105.98,106.01,105.76,105.78,131731.0,95.4202,95.4472,95.2221,95.2401,131731.0
2021-07-16 15:50:00,105.79,105.84,105.71,105.77,194801.0,95.2491,95.2941,95.1771,95.2311,194801.0
2021-07-16 15:55:00,105.78,105.87,105.75,105.8,594080.0,95.2401,95.3211,95.2131,95.2581,594080.0
2021-07-19 09:30:00,104.83,104.88,104.43,104.49,308893.0,94.3848,94.4298,94.0246,94.0786,308893.0
2021-07-19 09:35:00,104.49,104.75,104.49,104.72,235182.0,94.0786,94.3127,94.0786,94.2857,235182.0
2021-07-19 09:40:00,104.73,104.76,104.44,104.7,364921.0,94.2947,94.3217,94.0336,94.2677,364921.0
2021-07-19 09:45:00,104.7,104.89,104.64,104.65,130471.0,94.2677,94.4388,94.2137,94.2227,130471.0
2021-07-19 09:50:00,104.65,104.65,104.1,104.22,195334.0,94.2227,94.2227,93.7275,93.8356,195334.0
2021-07-19 09:55:00,104.23,104.24,104.04,104.15,226462.0,93.8446,93.8536,93.6735,93.7725,226462.0
2021-07-19 10:00:00,104.14,104.24,104.06,104.12,229315.0,93.7635,93.8536,93.6915,93.7455,229315.0
2021-07-19 10:05:00,104.12,104.12,103.89,103.99,479244.0,93.7455,93.7455,93.5384,93.6285,479244.0
2021-07-19 10:10:00,103.98,104.06,103.88,104.04,199879.0,93.6195,93.6915,93.5294,93.6735,199879.0
2021-07-19 10:15:00,104.03,104.04,103.86,103.96,421017.0,93.6645,93.6735,93.5114,93.6015,421017.0
2021-07-19 10:20:00,103.96,104.07,103.87,104.04,200816.0,93.6015,93.7005,93.5204,93.6735,200816.0
2021-07-19 10:25:00,104.03,104.31,104.0,104.3,109020.0,93.6645,93.9166,93.6375,93.9076,109020.0
2021-07-19 10:30:00,104.29,104.32,104.15,104.29,136881.0,93.8986,93.9256,93.7725,93.8986,136881.0
2021-07-19 10:35:00,104.29,104.39,104.16,104.39,175597.0,93.8986,93.9886,93.7815,93.9886,175597.0
2021-07-19 10:40:00,104.38,104.57,104.34,104.56,183009.0,93.9796,94.1507,93.9436,94.1417,183009.0
2021-07-19 10:45:00,104.56,104.63,104.53,104.56,138218.0,94.1417,94.2047,94.1147,94.1417,138218.0
2021-07-19 10:50:00,104.57,104.61,104.46,104.47,194727.0,94.1507,94.1867,94.0516,94.0606,194727.0
2021-07-19 10:55:00,104.48,104.51,104.4,104.45,91490.0,94.0696,94.0967,93.9976,94.0426,91490.0
2021-07-19 11:00:00,104.46,104.8,104.42,104.75,93729.0,94.0516,94.3578,94.0156,94.3127,93729.0
2021-07-19 11:05:00,104.75,104.82,104.7,104.78,55296.0,94.3127,94.3758,94.2677,94.3398,55296.0
2021-07-19 11:10:00,104.76,104.81,104.69,104.75,56523.0,94.3217,94.3668,94.2587,94.3127,56523.0
2021-07-19 11:15:00,104.76,104.8,104.69,104.7,41289.0,94.3217,94.3578,94.2587,94.2677,41289.0
2021-07-19 11:20:00,104.71,104.71,104.51,104.53,53161.0,94.2767,94.2767,94.0967,94.1147,53161.0
2021-07-19 11:25:00,104.53,104.6,104.48,104.5,44488.0,94.1147,94.1777,94.0696,94.0877,44488.0
2021-07-19 11:30:00,104.5,104.58,104.45,104.48,63323.0,94.0877,94.1597,94.0426,94.0696,63323.0
2021-07-19 11:35:00,104.48,104.48,104.36,104.4,84141.0,94.0696,94.0696,93.9616,93.9976,84141.0
2021-07-19 11:40:00,104.4,104.46,104.36,104.45,63926.0,93.9976,94.0516,93.9616,94.0426,63926.0
2021-07-19 11:45:00,104.45,104.52,104.29,104.31,68063.0,94.0426,94.1057,93.8986,93.9166,68063.0
2021-07-19 11:50:00,104.32,104.37,104.27,104.37,68622.0,93.9256,93.9706,93.8806,93.9706,68622.0
2021-07-19 11:55:00,104.36,104.55,104.36,104.51,81237.0,93.9616,94.1327,93.9616,94.0967,81237.0
2021-07-19 12:00:00,104.5,104.5,104.19,104.2,90171.0,94.0877,94.0877,93.8085,93.8175,90171.0
2021-07-19 12:05:00,104.2,104.28,104.17,104.19,70729.0,93.8175,93.8896,93.7905,93.8085,70729.0
2021-07-19 12:10:00,104.18,104.21,104.1,104.17,180797.0,93.7995,93.8265,93.7275,93.7905,180797.0
2021-07-19 12:15:00,104.15,104.22,104.05,104.06,64383.0,93.7725,93.8356,93.6825,93.6915,64383.0
2021-07-19 12:20:00,104.05,104.13,104.0,104.1,83199.0,93.6825,93.7545,93.6375,93.7275,83199.0
2021-07-19 12:25:00,104.11,104.17,104.06,104.09,123645.0,93.7365,93.7905,93.6915,93.7185,123645.0
2021-07-19 12:30:00,104.09,104.1,103.98,104.06,190054.0,93.7185,93.7275,93.6195,93.6915,190054.0
2021-07-19 12:35:00,104.06,104.09,104.01,104.03,97602.0,93.6915,93.7185,93.6465,93.6645,97602.0
2021-07-19 12:40:00,104.02,104.04,103.89,103.9,110876.0,93.6555,93.6735,93.5384,93.5474,110876.0
2021-07-19 12:45:00,103.9,104.04,103.9,103.96,62989.0,93.5474,93.6735,93.5474,93.6015,62989.0
2021-07-19 12:50:00,103.96,104.01,103.9,103.96,59399.0,93.6015,93.6465,93.5474,93.6015,59399.0
2021-07-19 12:55:00,103.95,103.95,103.82,103.85,81489.0,93.5925,93.5925,93.4754,93.5024,81489.0
2021-07-19 13:00:00,103.85,103.99,103.82,103.88,176236.0,93.5024,93.6285,93.4754,93.5294,176236.0
2021-07-19 13:05:00,103.87,103.95,103.8,103.93,110424.0,93.5204,93.5925,93.4574,93.5744,110424.0
2021-07-19 13:10:00,103.92,103.94,103.87,103.88,105109.0,93.5654,93.5834,93.5204,93.5294,105109.0
2021-07-19 13:15:00,103.88,104.01,103.87,103.92,59746.0,93.5294,93.6465,93.5204,93.5654,59746.0
2021-07-19 13:20:00,103.91,103.91,103.76,103.77,63532.0,93.5564,93.5564,93.4214,93.4304,63532.0
2021-07-19 13:25:00,103.76,103.76,103.51,103.55,94262.0,93.4214,93.4214,93.1963,93.2323,94262.0
2021-07-19 13:30:00,103.55,103.55,103.37,103.4,82265.0,93.2323,93.2323,93.0702,93.0973,82265.0
2021-07-19 13:35:00,103.4,103.48,103.34,103.43,139401.0,93.0973,93.1693,93.0432,93.1243,139401.0
2021-07-19 13:40:00,103.43,103.51,103.37,103.43,55878.0,93.1243,93.1963,93.0702,93.1243,55878.0
2021-07-19 13:45:00,103.43,103.56,103.41,103.48,53975.0,93.1243,93.2413,93.1063,93.1693,53975.0
2021-07-19 13:50:00,103.47,103.58,103.45,103.58,71770.0,93.1603,93.2593,93.1423,93.2593,71770.0
2021-07-19 13:55:00,103.59,103.6,103.44,103.49,67925.0,93.2683,93.2773,93.1333,93.1783,67925.0
2021-07-19 14:00:00,103.48,103.65,103.46,103.51,63636.0,93.1693,93.3223,93.1513,93.1963,63636.0
2021-07-19 14:05:00,103.53,103.53,103.38,103.4,58523.0,93.2143,93.2143,93.0792,93.0973,58523.0
2021-07-19 14:10:00,103.41,103.57,103.37,103.52,52175.0,93.1063,93.2503,93.0702,93.2053,52175.0
2021-07-19 14:15:00,103.53,103.66,103.46,103.66,33014.0,93.2143,93.3313,93.1513,93.3313,33014.0
2021-07-19 14:20:00,103.65,103.72,103.62,103.62,46905.0,93.3223,93.3854,93.2953,93.2953,46905.0
2021-07-19 14:25:00,103.63,103.63,103.53,103.63,59654.0,93.3043,93.3043,93.2143,93.3043,59654.0
2021-07-19 14:30:00,103.63,103.64,103.46,103.52,68538.0,93.3043,93.3133,93.1513,93.2053,68538.0
2021-07-19 14:35:00,103.54,103.54,103.26,103.31,76916.0,93.2233,93.2233,92.9712,93.0162,76916.0
2021-07-19 14:40:00,103.3,103.31,103.18,103.22,68683.0,93.0072,93.0162,92.8992,92.9352,68683.0
2021-07-19 14:45:00,103.23,103.33,103.17,103.32,63806.0,92.9442,93.0342,92.8902,93.0252,63806.0
2021-07-19 14:50:00,103.32,103.38,103.22,103.28,66121.0,93.0252,93.0792,92.9352,92.9892,66121.0
2021-07-19 14:55:00,103.27,103.39,103.26,103.29,62710.0,92.9802,93.0883,92.9712,92.9982,62710.0
2021-07-19 15:00:00,103.29,103.47,103.25,103.47,69295.0,92.9982,93.1603,92.9622,93.1603,69295.0
2021-07-19 15:05:00,103.47,103.64,103.42,103.62,54473.0,93.1603,93.3133,93.1153,93.2953,54473.0
2021-07-19 15:10:00,103.63,103.71,103.57,103.62,139067.0,93.3043,93.3764,93.2503,93.2953,139067.0
2021-07-19 15:15:00,103.62,103.66,103.51,103.53,131282.0,93.2953,93.3313,93.1963,93.2143,131282.0
2021-07-19 15:20:00,103.52,103.56,103.37,103.41,140052.0,93.2053,93.2413,93.0702,93.1063,140052.0
2021-07-19 15:25:00,103.41,103.53,103.39,103.4,85137.0,93.1063,93.2143,93.0883,93.0973,85137.0
2021-07-19 15:30:00,103.4,103.47,103.31,103.42,251134.0,93.0973,93.1603,93.0162,93.1153,251134.0
2021-07-19 15:35:00,103.41,103.64,103.36,103.62,138100.0,93.1063,93.3133,93.0612,93.2953,138100.0
2021-07-19 15:40:00,103.62,103.74,103.6,103.66,182173.0,93.2953,93.4034,93.2773,93.3313,182173.0
2021-07-19 15:45:00,103.66,103.84,103.53,103.84,227921.0,93.3313,93.4934,93.2143,93.4934,227921.0
2021-07-19 15:50:00,103.84,103.95,103.75,103.95,279292.0,93.4934,93.5925,93.4124,93.5925,279292.0
2021-07-19 15:55:00,103.95,103.98,103.85,103.97,894775.0,93.5925,93.6195,93.5024,93.6105,894775.0
2021-07-20 09:30:00,104.52,104.81,104.38,104.81,165961.0,94.1057,94.3668,93.9796,94.3668,165961.0
2021-07-20 09:35:00,104.81,104.93,104.75,104.92,117447.0,94.3668,94.4748,94.3127,94.4658,117447.0
2021-07-20 09:40:00,104.91,105.14,104.83,105.1,134702.0,94.4568,94.6639,94.3848,94.6279,134702.0
2021-07-20 09:45:00,105.11,105.38,105.08,105.34,170628.0,94.6369,94.88,94.6099,94.844,170628.0
2021-07-20 09:50:00,105.33,105.34,105.2,105.24,188594.0,94.835,94.844,94.7179,94.7539,188594.0
2021-07-20 09:55:00,105.25,105.5,105.24,105.44,152703.0,94.7629,94.988,94.7539,94.934,152703.0
2021-07-20 10:00:00,105.43,105.62,105.42,105.55,117529.0,94.925,95.0961,94.916,95.033,117529.0
2021-07-20 10:05:00,105.55,105.63,105.49,105.53,103712.0,95.033,95.1051,94.979,95.015,103712.0
2021-07-20 10:10:00,105.53,105.58,105.45,105.57,117541.0,95.015,95.06,94.943,95.051,117541.0
2021-07-20 10:15:00,105.58,105.61,105.46,105.53,95752.0,95.06,95.0871,94.952,95.015,95752.0
2021-07-20 10:20:00,105.54,105.68,105.52,105.62,83512.0,95.024,95.1501,95.006,95.0961,83512.0
2021-07-20 10:25:00,105.62,105.66,105.42,105.47,62093.0,95.0961,95.1321,94.916,94.961,62093.0
2021-07-20 10:30:00,105.5,105.54,105.39,105.53,81647.0,94.988,95.024,94.889,95.015,81647.0
2021-07-20 10:35:00,105.53,105.61,105.49,105.58,82788.0,95.015,95.0871,94.979,95.06,82788.0
2021-07-20 10:40:00,105.58,105.61,105.51,105.55,74843.0,95.06,95.0871,94.997,95.033,74843.0
2021-07-20 10:45:00,105.55,105.68,105.54,105.65,68457.0,95.033,95.1501,95.024,95.1231,68457.0
2021-07-20 10:50:00,105.65,105.68,105.62,105.63,36562.0,95.1231,95.1501,95.0961,95.1051,36562.0
2021-07-20 10:55:00,105.63,105.81,105.62,105.78,114411.0,95.1051,95.2671,95.0961,95.2401,114411.0
2021-07-20 11:00:00,105.77,105.93,105.75,105.93,57760.0,95.2311,95.3752,95.2131,95.3752,57760.0
2021-07-20 11:05:00,105.93,106.07,105.93,106.05,79853.0,95.3752,95.5012,95.3752,95.4832,79853.0
2021-07-20 11:10:00,106.06,106.1,105.9,105.91,106366.0,95.4922,95.5282,95.3482,95.3572,106366.0
2021-07-20 11:15:00,105.92,105.94,105.85,105.93,60169.0,95.3662,95.3842,95.3031,95.3752,60169.0
2021-07-20 11:20:00,105.92,105.98,105.84,105.85,43247.0,95.3662,95.4202,95.2941,95.3031,43247.0
2021-07-20 11:25:00,105.85,105.88,105.64,105.64,49717.0,95.3031,95.3301,95.1141,95.1141,49717.0
2021-07-20 11:30:00,105.64,105.69,105.55,105.62,41936.0,95.1141,95.1591,95.033,95.0961,41936.0
2021-07-20 11:35:00,105.62,105.64,105.5,105.51,77967.0,95.0961,95.1141,94.988,94.997,77967.0
2021-07-20 11:40:00,105.5,105.65,105.5,105.64,35689.0,94.988,95.1231,94.988,95.1141,35689.0
2021-07-20 11:45:00,105.64,105.79,105.64,105.74,34938.0,95.1141,95.2491,95.1141,95.2041,34938.0
2021-07-20 11:50:00,105.74,105.79,105.72,105.73,55662.0,95.2041,95.2491,95.1861,95.1951,55662.0
2021-07-20 11:55:00,105.74,105.82,105.74,105.82,17197.0,95.2041,95.2761,95.2041,95.2761,17197.0
2021-07-20 12:00:00,105.83,105.96,105.83,105.88,57252.0,95.2851,95.4022,95.2851,95.3301,57252.0
2021-07-20 12:05:00,105.87,105.94,105.78,105.92,90128.0,95.3211,95.3842,95.2401,95.3662,90128.0
2021-07-20 12:10:00,105.93,106.04,105.91,106.01,76049.0,95.3752,95.4742,95.3572,95.4472,76049.0
2021-07-20 12:15:00,106.0,106.06,105.99,106.01,83608.0,95.4382,95.4922,95.4292,95.4472,83608.0
2021-07-20 12:20:00,106.01,106.03,105.94,106.01,29799.0,95.4472,95.4652,95.3842,95.4472,29799.0
2021-07-20 12:25:00,106.02,106.07,105.98,106.05,16942.0,95.4562,95.5012,95.4202,95.4832,16942.0
2021-07-20 12:30:00,106.06,106.26,106.06,106.26,46023.0,95.4922,95.6723,95.4922,95.6723,46023.0
2021-07-20 12:35:00,106.26,106.28,106.18,106.18,159592.0,95.6723,95.6903,95.6003,95.6003,159592.0
2021-07-20 12:40:00,106.18,106.23,106.17,106.2,49620.0,95.6003,95.6453,95.5913,95.6183,49620.0
2021-07-20 12:45:00,106.2,106.33,106.16,106.33,74467.0,95.6183,95.7353,95.5822,95.7353,74467.0
2021-07-20 12:50:00,106.33,106.37,106.3,106.35,75929.0,95.7353,95.7713,95.7083,95.7533,75929.0
2021-07-20 12:55:00,106.34,106.4,106.34,106.4,36450.0,95.7443,95.7983,95.7443,95.7983,36450.0
2021-07-20 13:00:00,106.4,106.45,106.16,106.19,102349.0,95.7983,95.8434,95.5822,95.6093,102349.0
2021-07-20 13:05:00,106.19,106.25,106.12,106.15,69097.0,95.6093,95.6633,95.5462,95.5732,69097.0
2021-07-20 13:10:00,106.14,106.15,106.1,106.14,69487.0,95.5642,95.5732,95.5282,95.5642,69487.0
2021-07-20 13:15:00,106.14,106.16,106.05,106.06,78639.0,95.5642,95.5822,95.4832,95.4922,78639.0
2021-07-20 13:20:00,106.07,106.14,106.03,106.04,33247.0,95.5012,95.5642,95.4652,95.4742,33247.0
2021-07-20 13:25:00,106.05,106.1,106.01,106.09,138265.0,95.4832,95.5282,95.4472,95.5192,138265.0
2021-07-20 13:30:00,106.09,106.2,106.08,106.2,46072.0,95.5192,95.6183,95.5102,95.6183,46072.0
2021-07-20 13:35:00,106.2,106.28,106.19,106.26,65059.0,95.6183,95.6903,95.6093,95.6723,65059.0
2021-07-20 13:40:00,106.25,106.3,106.22,106.24,44116.0,95.6633,95.7083,95.6363,95.6543,44116.0
2021-07-20 13:45:00,106.25,106.28,106.2,106.23,32497.0,95.6633,95.6903,95.6183,95.6453,32497.0
2021-07-20 13:50:00,106.24,106.31,106.19,106.31,23922.0,95.6543,95.7173,95.6093,95.7173,23922.0
2021-07-20 13:55:00,106.31,106.42,106.3,106.4,39327.0,95.7173,95.8163,95.7083,95.7983,39327.0
2021-07-20 14:00:00,106.41,106.52,106.41,106.51,128514.0,95.8073,95.9064,95.8073,95.8974,128514.0
2021-07-20 14:05:00,106.51,106.55,106.47,106.49,34752.0,95.8974,95.9334,95.8614,95.8794,34752.0
2021-07-20 14:10:00,106.48,106.48,106.33,106.38,67136.0,95.8704,95.8704,95.7353,95.7803,67136.0
2021-07-20 14:15:00,106.37,106.45,106.37,106.41,33231.0,95.7713,95.8434,95.7713,95.8073,33231.0
2021-07-20 14:20:00,106.4,106.47,106.39,106.45,48426.0,95.7983,95.8614,95.7893,95.8434,48426.0
2021-07-20 14:25:00,106.45,106.57,106.45,106.57,32253.0,95.8434,95.9514,95.8434,95.9514,32253.0
2021-07-20 14:30:00,106.56,106.59,106.51,106.55,74101.0,95.9424,95.9694,95.8974,95.9334,74101.0
2021-07-20 14:35:00,106.56,106.61,106.52,106.52,58440.0,95.9424,95.9874,95.9064,95.9064,58440.0
2021-07-20 14:40:00,106.51,106.61,106.5,106.59,58077.0,95.8974,95.9874,95.8884,95.9694,58077.0
2021-07-20 14:45:00,106.58,106.59,106.39,106.41,95947.0,95.9604,95.9694,95.7893,95.8073,95947.0
2021-07-20 14:50:00,106.41,106.49,106.4,106.47,56454.0,95.8073,95.8794,95.7983,95.8614,56454.0
2021-07-20 14:55:00,106.46,106.5,106.41,106.42,74758.0,95.8524,95.8884,95.8073,95.8163,74758.0
2021-07-20 15:00:00,106.43,106.58,106.42,106.58,27760.0,95.8253,95.9604,95.8163,95.9604,27760.0
2021-07-20 15:05:00,106.58,106.61,106.54,106.55,93382.0,95.9604,95.9874,95.9244,95.9334,93382.0
2021-07-20 15:10:00,106.55,106.65,106.53,106.64,87783.0,95.9334,96.0234,95.9154,96.0144,87783.0
2021-07-20 15:15:00,106.63,106.65,106.58,106.59,137862.0,96.0054,96.0234,95.9604,95.9694,137862.0
2021-07-20 15:20:00,106.59,106.6,106.44,106.44,138401.0,95.9694,95.9784,95.8344,95.8344,138401.0
2021-07-20 15:25:00,106.44,106.49,106.31,106.36,101221.0,95.8344,95.8794,95.7173,95.7623,101221.0
2021-07-20 15:30:00,106.35,106.53,106.31,106.48,123598.0,95.7533,95.9154,95.7173,95.8704,123598.0
2021-07-20 15:35:00,106.47,106.54,106.4,106.42,95659.0,95.8614,95.9244,95.7983,95.8163,95659.0
2021-07-20 15:40:00,106.41,106.6,106.4,106.58,173630.0,95.8073,95.9784,95.7983,95.9604,173630.0
2021-07-20 15:45:00,106.58,106.63,106.52,106.62,228024.0,95.9604,96.0054,95.9064,95.9964,228024.0
2021-07-20 15:50:00,106.62,106.62,106.26,106.41,332930.0,95.9964,95.9964,95.6723,95.8073,332930.0
2021-07-20 15:55:00,106.4,106.43,106.23,106.28,444216.0,95.7983,95.8253,95.6453,95.6903,444216.0
2021-07-21 09:30:00,106.55,106.55,106.28,106.4,201396.0,95.9334,95.9334,95.6903,95.7983,201396.0
2021-07-21 09:35:00,106.4,106.44,106.29,106.43,123589.0,95.7983,95.8344,95.6993,95.8253,123589.0
2021-07-21 09:40:00,106.43,106.6,106.36,106.57,145697.0,95.8253,95.9784,95.7623,95.9514,145697.0
2021-07-21 09:45:00,106.56,106.58,106.44,106.55,223582.0,95.9424,95.9604,95.8344,95.9334,223582.0
2021-07-21 09:50:00,106.56,106.71,106.55,106.67,136685.0,95.9424,96.0774,95.9334,96.0414,136685.0
2021-07-21 09:55:00,106.68,106.75,106.66,106.75,86471.0,96.0504,96.1135,96.0324,96.1135,86471.0
2021-07-21 10:00:00,106.74,106.81,106.57,106.61,120050.0,96.1045,96.1675,95.9514,95.9874,120050.0
2021-07-21 10:05:00,106.6,106.67,106.57,106.67,59390.0,95.9784,96.0414,95.9514,96.0414,59390.0
2021-07-21 10:10:00,106.67,106.75,106.66,106.75,69063.0,96.0414,96.1135,96.0324,96.1135,69063.0
2021-07-21 10:15:00,106.75,106.77,106.46,106.48,94593.0,96.1135,96.1315,95.8524,95.8704,94593.0
2021-07-21 10:20:00,106.49,106.49,106.31,106.33,126943.0,95.8794,95.8794,95.7173,95.7353,126943.0
2021-07-21 10:25:00,106.34,106.4,106.31,106.34,103421.0,95.7443,95.7983,95.7173,95.7443,103421.0
2021-07-21 10:30:00,106.34,106.49,106.32,106.49,55504.0,95.7443,95.8794,95.7263,95.8794,55504.0
2021-07-21 10:35:00,106.48,106.65,106.48,106.63,72092.0,95.8704,96.0234,95.8704,96.0054,72092.0
2021-07-21 10:40:00,106.64,106.64,106.57,106.62,89301.0,96.0144,96.0144,95.9514,95.9964,89301.0
2021-07-21 10:45:00,106.61,106.73,106.6,106.7,127573.0,95.9874,96.0955,95.9784,96.0684,127573.0
2021-07-21 10:50:00,106.71,106.72,106.6,106.61,63827.0,96.0774,96.0865,95.9784,95.9874,63827.0
2021-07-21 10:55:00,106.61,106.66,106.58,106.59,64545.0,95.9874,96.0324,95.9604,95.9694,64545.0
2021-07-21 11:00:00,106.59,106.67,106.54,106.61,116923.0,95.9694,96.0414,95.9244,95.9874,116923.0
2021-07-21 11:05:00,106.61,106.65,106.56,106.56,68487.0,95.9874,96.0234,95.9424,95.9424,68487.0
2021-07-21 11:10:00,106.55,106.6,106.5,106.54,42858.0,95.9334,95.9784,95.8884,95.9244,42858.0
2021-07-21 11:15:00,106.54,106.56,106.45,106.46,82438.0,95.9244,95.9424,95.8434,95.8524,82438.0
2021-07-21 11:20:00,106.47,106.49,106.43,106.44,56067.0,95.8614,95.8794,95.8253,95.8344,56067.0
2021-07-21 11:25:00,106.44,106.48,106.39,106.39,134310.0,95.8344,95.8704,95.7893,95.7893,134310.0
2021-07-21 11:30:00,106.4,106.53,106.35,106.49,57756.0,95.7983,95.9154,95.7533,95.8794,57756.0
2021-07-21 11:35:00,106.49,106.5,106.34,106.36,29754.0,95.8794,95.8884,95.7443,95.7623,29754.0
2021-07-21 11:40:00,106.36,106.43,106.34,106.34,31590.0,95.7623,95.8253,95.7443,95.7443,31590.0
2021-07-21 11:45:00,106.35,106.42,106.34,106.4,49083.0,95.7533,95.8163,95.7443,95.7983,49083.0
2021-07-21 11:50:00,106.41,106.58,106.39,106.52,66436.0,95.8073,95.9604,95.7893,95.9064,66436.0
2021-07-21 11:55:00,106.52,106.57,106.52,106.55,26679.0,95.9064,95.9514,95.9064,95.9334,26679.0
2021-07-21 12:00:00,106.55,106.55,106.45,106.45,41756.0,95.9334,95.9334,95.8434,95.8434,41756.0
2021-07-21 12:05:00,106.45,106.53,106.44,106.52,27045.0,95.8434,95.9154,95.8344,95.9064,27045.0
2021-07-21 12:10:00,106.53,106.59,106.52,106.59,19317.0,95.9154,95.9694,95.9064,95.9694,19317.0
2021-07-21 12:15:00,106.59,106.68,106.58,106.66,27352.0,95.9694,96.0504,95.9604,96.0324,27352.0
2021-07-21 12:20:00,106.65,106.67,106.61,106.63,31687.0,96.0234,96.0414,95.9874,96.0054,31687.0
2021-07-21 12:25:00,106.62,106.65,106.58,106.58,37268.0,95.9964,96.0234,95.9604,95.9604,37268.0
2021-07-21 12:30:00,106.58,106.61,106.53,106.57,16990.0,95.9604,95.9874,95.9154,95.9514,16990.0
2021-07-21 12:35:00,106.56,106.63,106.56,106.61,18174.0,95.9424,96.0054,95.9424,95.9874,18174.0
2021-07-21 12:40:00,106.61,106.61,106.57,106.59,19767.0,95.9874,95.9874,95.9514,95.9694,19767.0
2021-07-21 12:45:00,106.58,106.63,106.56,106.62,23413.0,95.9604,96.0054,95.9424,95.9964,23413.0
2021-07-21 12:50:00,106.62,106.63,106.59,106.63,17698.0,95.9964,96.0054,95.9694,96.0054,17698.0
2021-07-21 12:55:00,106.62,106.65,106.6,106.61,20579.0,95.9964,96.0234,95.9784,95.9874,20579.0
2021-07-21 13:00:00,106.61,106.66,106.6,106.66,58917.0,95.9874,96.0324,95.9784,96.0324,58917.0
2021-07-21 13:05:00,106.65,106.65,106.57,106.6,19176.0,96.0234,96.0234,95.9514,95.9784,19176.0
2021-07-21 13:10:00,106.62,106.66,106.6,106.61,30291.0,95.9964,96.0324,95.9784,95.9874,30291.0
2021-07-21 13:15:00,106.61,106.64,106.52,106.56,16676.0,95.9874,96.0144,95.9064,95.9424,16676.0
2021-07-21 13:20:00,106.55,106.62,106.53,106.59,13329.0,95.9334,95.9964,95.9154,95.9694,13329.0
2021-07-21 13:25:00,106.6,106.66,106.58,106.66,34312.0,95.9784,96.0324,95.9604,96.0324,34312.0
2021-07-21 13:30:00,106.65,106.7,106.64,106.68,24562.0,96.0234,96.0684,96.0144,96.0504,24562.0
2021-07-21 13:35:00,106.68,106.68,106.59,106.61,19551.0,96.0504,96.0504,95.9694,95.9874,19551.0
2021-07-21 13:40:00,106.59,106.61,106.56,106.57,12625.0,95.9694,95.9874,95.9424,95.9514,12625.0
2021-07-21 13:45:00,106.56,106.59,106.54,106.57,13211.0,95.9424,95.9694,95.9244,95.9514,13211.0
2021-07-21 13:50:00,106.57,106.59,106.56,106.58,23396.0,95.9514,95.9694,95.9424,95.9604,23396.0
2021-07-21 13:55:00,106.58,106.58,106.48,106.53,21028.0,95.9604,95.9604,95.8704,95.9154,21028.0
2021-07-21 14:00:00,106.54,106.56,106.51,106.55,16566.0,95.9244,95.9424,95.8974,95.9334,16566.0
2021-07-21 14:05:00,106.56,106.61,106.54,106.61,33229.0,95.9424,95.9874,95.9244,95.9874,33229.0
2021-07-21 14:10:00,106.6,106.61,106.5,106.51,18876.0,95.9784,95.9874,95.8884,95.8974,18876.0
2021-07-21 14:15:00,106.5,106.5,106.45,106.45,25486.0,95.8884,95.8884,95.8434,95.8434,25486.0
2021-07-21 14:20:00,106.46,106.55,106.44,106.54,39216.0,95.8524,95.9334,95.8344,95.9244,39216.0
2021-07-21 14:25:00,106.54,106.62,106.51,106.62,26922.0,95.9244,95.9964,95.8974,95.9964,26922.0
2021-07-21 14:30:00,106.63,106.7,106.61,106.7,26940.0,96.0054,96.0684,95.9874,96.0684,26940.0
2021-07-21 14:35:00,106.68,106.7,106.66,106.7,12032.0,96.0504,96.0684,96.0324,96.0684,12032.0
2021-07-21 14:40:00,106.69,106.7,106.64,106.67,36624.0,96.0594,96.0684,96.0144,96.0414,36624.0
2021-07-21 14:45:00,106.66,106.66,106.58,106.59,44388.0,96.0324,96.0324,95.9604,95.9694,44388.0
2021-07-21 14:50:00,106.59,106.6,106.51,106.54,70619.0,95.9694,95.9784,95.8974,95.9244,70619.0
2021-07-21 14:55:00,106.54,106.56,106.5,106.56,102388.0,95.9244,95.9424,95.8884,95.9424,102388.0
2021-07-21 15:00:00,106.55,106.58,106.51,106.53,86008.0,95.9334,95.9604,95.8974,95.9154,86008.0
2021-07-21 15:05:00,106.53,106.59,106.52,106.58,65524.0,95.9154,95.9694,95.9064,95.9604,65524.0
2021-07-21 15:10:00,106.59,106.6,106.52,106.54,49002.0,95.9694,95.9784,95.9064,95.9244,49002.0
2021-07-21 15:15:00,106.53,106.62,106.52,106.6,46044.0,95.9154,95.9964,95.9064,95.9784,46044.0
2021-07-21 15:20:00,106.6,106.69,106.6,106.65,29115.0,95.9784,96.0594,95.9784,96.0234,29115.0
2021-07-21 15:25:00,106.65,106.67,106.53,106.55,38275.0,96.0234,96.0414,95.9154,95.9334,38275.0
2021-07-21 15:30:00,106.55,106.55,106.47,106.49,80543.0,95.9334,95.9334,95.8614,95.8794,80543.0
2021-07-21 15:35:00,106.49,106.49,106.26,106.27,120859.0,95.8794,95.8794,95.6723,95.6813,120859.0
2021-07-21 15:40:00,106.27,106.38,106.25,106.28,159548.0,95.6813,95.7803,95.6633,95.6903,159548.0
2021-07-21 15:45:00,106.28,106.29,106.09,106.13,284471.0,95.6903,95.6993,95.5192,95.5552,284471.0
2021-07-21 15:50:00,106.13,106.23,105.94,106.19,378677.0,95.5552,95.6453,95.3842,95.6093,378677.0
2021-07-21 15:55:00,106.19,106.22,106.07,106.13,1063832.0,95.6093,95.6363,95.5012,95.5552,1063832.0
2021-07-22 09:30:00,105.65,105.76,105.12,105.17,156599.0,95.1231,95.2221,94.6459,94.6909,156599.0
2021-07-22 09:35:00,105.14,105.27,105.05,105.26,128054.0,94.6639,94.7809,94.5828,94.7719,128054.0
2021-07-22 09:40:00,105.28,105.37,105.13,105.23,121817.0,94.7899,94.871,94.6549,94.7449,121817.0
2021-07-22 09:45:00,105.23,105.23,105.02,105.03,178824.0,94.7449,94.7449,94.5558,94.5648,178824.0
2021-07-22 09:50:00,105.03,105.26,105.02,105.26,50237.0,94.5648,94.7719,94.5558,94.7719,50237.0
2021-07-22 09:55:00,105.25,105.25,105.07,105.09,151528.0,94.7629,94.7629,94.6009,94.6189,151528.0
2021-07-22 10:00:00,105.11,105.15,104.88,104.88,107649.0,94.6369,94.6729,94.4298,94.4298,107649.0
2021-07-22 10:05:00,104.88,105.01,104.85,105.01,51341.0,94.4298,94.5468,94.4028,94.5468,51341.0
2021-07-22 10:10:00,105.01,105.13,105.0,105.11,71251.0,94.5468,94.6549,94.5378,94.6369,71251.0
2021-07-22 10:15:00,105.1,105.15,104.97,104.98,61897.0,94.6279,94.6729,94.5108,94.5198,61897.0
2021-07-22 10:20:00,104.99,105.15,104.98,105.04,40568.0,94.5288,94.6729,94.5198,94.5738,40568.0
2021-07-22 10:25:00,105.05,105.09,105.02,105.09,35128.0,94.5828,94.6189,94.5558,94.6189,35128.0
2021-07-22 10:30:00,105.08,105.32,105.07,105.27,47379.0,94.6099,94.8259,94.6009,94.7809,47379.0
2021-07-22 10:35:00,105.27,105.32,105.22,105.31,30355.0,94.7809,94.8259,94.7359,94.8169,30355.0
2021-07-22 10:40:00,105.31,105.37,105.26,105.29,31639.0,94.8169,94.871,94.7719,94.7989,31639.0
2021-07-22 10:45:00,105.29,105.31,105.21,105.24,36304.0,94.7989,94.8169,94.7269,94.7539,36304.0
2021-07-22 10:50:00,105.23,105.32,105.19,105.32,50892.0,94.7449,94.8259,94.7089,94.8259,50892.0
2021-07-22 10:55:00,105.32,105.41,105.3,105.41,47443.0,94.8259,94.907,94.8079,94.907,47443.0
2021-07-22 11:00:00,105.4,105.47,105.3,105.3,50605.0,94.898,94.961,94.8079,94.8079,50605.0
2021-07-22 11:05:00,105.29,105.3,105.18,105.19,41892.0,94.7989,94.8079,94.6999,94.7089,41892.0
2021-07-22 11:10:00,105.19,105.3,105.19,105.25,21193.0,94.7089,94.8079,94.7089,94.7629,21193.0
2021-07-22 11:15:00,105.26,105.33,105.25,105.33,31768.0,94.7719,94.835,94.7629,94.835,31768.0
2021-07-22 11:20:00,105.33,105.37,105.25,105.3,43236.0,94.835,94.871,94.7629,94.8079,43236.0
2021-07-22 11:25:00,105.3,105.3,105.08,105.1,95141.0,94.8079,94.8079,94.6099,94.6279,95141.0
2021-07-22 11:30:00,105.11,105.16,105.05,105.05,39517.0,94.6369,94.6819,94.5828,94.5828,39517.0
2021-07-22 11:35:00,105.05,105.06,104.94,104.96,43034.0,94.5828,94.5919,94.4838,94.5018,43034.0
2021-07-22 11:40:00,104.96,104.98,104.91,104.92,28382.0,94.5018,94.5198,94.4568,94.4658,28382.0
2021-07-22 11:45:00,104.94,105.0,104.92,104.96,21492.0,94.4838,94.5378,94.4658,94.5018,21492.0
2021-07-22 11:50:00,104.95,105.0,104.89,104.99,18963.0,94.4928,94.5378,94.4388,94.5288,18963.0
2021-07-22 11:55:00,104.98,105.06,104.95,105.05,26946.0,94.5198,94.5919,94.4928,94.5828,26946.0
2021-07-22 12:00:00,105.06,105.11,105.04,105.09,10353.0,94.5919,94.6369,94.5738,94.6189,10353.0
2021-07-22 12:05:00,105.09,105.09,105.05,105.09,17755.0,94.6189,94.6189,94.5828,94.6189,17755.0
2021-07-22 12:10:00,105.09,105.09,104.96,105.01,19997.0,94.6189,94.6189,94.5018,94.5468,19997.0
2021-07-22 12:15:00,105.01,105.03,104.96,104.96,34555.0,94.5468,94.5648,94.5018,94.5018,34555.0
2021-07-22 12:20:00,104.96,104.98,104.83,104.84,18850.0,94.5018,94.5198,94.3848,94.3938,18850.0
2021-07-22 12:25:00,104.84,104.92,104.83,104.92,14406.0,94.3938,94.4658,94.3848,94.4658,14406.0
2021-07-22 12:30:00,104.91,104.93,104.85,104.91,20370.0,94.4568,94.4748,94.4028,94.4568,20370.0
2021-07-22 12:35:00,104.92,105.13,104.91,105.13,42263.0,94.4658,94.6549,94.4568,94.6549,42263.0
2021-07-22 12:40:00,105.12,105.17,105.11,105.13,35982.0,94.6459,94.6909,94.6369,94.6549,35982.0
2021-07-22 12:45:00,105.13,105.13,105.03,105.07,44004.0,94.6549,94.6549,94.5648,94.6009,44004.0
2021-07-22 12:50:00,105.07,105.14,105.04,105.14,44060.0,94.6009,94.6639,94.5738,94.6639,44060.0
2021-07-22 12:55:00,105.15,105.22,105.12,105.22,44381.0,94.6729,94.7359,94.6459,94.7359,44381.0
2021-07-22 13:00:00,105.22,105.23,105.17,105.2,28747.0,94.7359,94.7449,94.6909,94.7179,28747.0
2021-07-22 13:05:00,105.2,105.23,105.18,105.22,12646.0,94.7179,94.7449,94.6999,94.7359,12646.0
2021-07-22 13:10:00,105.21,105.3,105.2,105.3,17122.0,94.7269,94.8079,94.7179,94.8079,17122.0
2021-07-22 13:15:00,105.29,105.33,105.26,105.29,25260.0,94.7989,94.835,94.7719,94.7989,25260.0
2021-07-22 13:20:00,105.28,105.38,105.28,105.38,30824.0,94.7899,94.88,94.7899,94.88,30824.0
2021-07-22 13:25:00,105.37,105.37,105.32,105.35,17368.0,94.871,94.871,94.8259,94.853,17368.0
2021-07-22 13:30:00,105.34,105.37,105.3,105.35,20422.0,94.844,94.871,94.8079,94.853,20422.0
2021-07-22 13:35:00,105.35,105.4,105.33,105.39,21437.0,94.853,94.898,94.835,94.889,21437.0
2021-07-22 13:40:00,105.38,105.41,105.37,105.39,26094.0,94.88,94.907,94.871,94.889,26094.0
2021-07-22 13:45:00,105.39,105.43,105.38,105.42,18992.0,94.889,94.925,94.88,94.916,18992.0
2021-07-22 13:50:00,105.42,105.49,105.38,105.48,25436.0,94.916,94.979,94.88,94.97,25436.0
2021-07-22 13:55:00,105.48,105.49,105.43,105.48,26955.0,94.97,94.979,94.925,94.97,26955.0
2021-07-22 14:00:00,105.49,105.49,105.39,105.4,27644.0,94.979,94.979,94.889,94.898,27644.0
2021-07-22 14:05:00,105.4,105.43,105.32,105.35,65616.0,94.898,94.925,94.8259,94.853,65616.0
2021-07-22 14:10:00,105.34,105.37,105.33,105.34,27734.0,94.844,94.871,94.835,94.844,27734.0
2021-07-22 14:15:00,105.34,105.39,105.27,105.28,32337.0,94.844,94.889,94.7809,94.7899,32337.0
2021-07-22 14:20:00,105.28,105.3,105.24,105.28,29079.0,94.7899,94.8079,94.7539,94.7899,29079.0
2021-07-22 14:25:00,105.27,105.28,105.23,105.23,20023.0,94.7809,94.7899,94.7449,94.7449,20023.0
2021-07-22 14:30:00,105.23,105.26,105.19,105.24,25661.0,94.7449,94.7719,94.7089,94.7539,25661.0
2021-07-22 14:35:00,105.24,105.29,105.22,105.25,57587.0,94.7539,94.7989,94.7359,94.7629,57587.0
2021-07-22 14:40:00,105.25,105.27,105.21,105.26,27096.0,94.7629,94.7809,94.7269,94.7719,27096.0
2021-07-22 14:45:00,105.26,105.33,105.25,105.32,39113.0,94.7719,94.835,94.7629,94.8259,39113.0
2021-07-22 14:50:00,105.32,105.35,105.3,105.33,27056.0,94.8259,94.853,94.8079,94.835,27056.0
2021-07-22 14:55:00,105.33,105.36,105.31,105.34,71201.0,94.835,94.862,94.8169,94.844,71201.0
2021-07-22 15:00:00,105.34,105.34,105.23,105.23,41101.0,94.844,94.844,94.7449,94.7449,41101.0
2021-07-22 15:05:00,105.23,105.26,105.17,105.22,70052.0,94.7449,94.7719,94.6909,94.7359,70052.0
2021-07-22 15:10:00,105.23,105.23,105.17,105.2,40964.0,94.7449,94.7449,94.6909,94.7179,40964.0
2021-07-22 15:15:00,105.19,105.27,105.17,105.24,54028.0,94.7089,94.7809,94.6909,94.7539,54028.0
2021-07-22 15:20:00,105.24,105.26,105.15,105.15,46505.0,94.7539,94.7719,94.6729,94.6729,46505.0
2021-07-22 15:25:00,105.16,105.2,105.13,105.2,55625.0,94.6819,94.7179,94.6549,94.7179,55625.0
2021-07-22 15:30:00,105.2,105.24,105.14,105.15,90964.0,94.7179,94.7539,94.6639,94.6729,90964.0
2021-07-22 15:35:00,105.15,105.25,105.14,105.23,68354.0,94.6729,94.7629,94.6639,94.7449,68354.0
2021-07-22 15:40:00,105.23,105.23,105.13,105.21,82912.0,94.7449,94.7449,94.6549,94.7269,82912.0
2021-07-22 15:45:00,105.21,105.28,105.21,105.24,144068.0,94.7269,94.7899,94.7269,94.7539,144068.0
2021-07-22 15:50:00,105.25,105.3,105.2,105.3,170548.0,94.7629,94.8079,94.7179,94.8079,170548.0
2021-07-22 15:55:00,105.29,105.37,105.28,105.32,517516.0,94.7989,94.871,94.7899,94.8259,517516.0
2021-07-23 09:30:00,105.68,105.82,105.46,105.79,146669.0,95.1501,95.2761,94.952,95.2491,146669.0
2021-07-23 09:35:00,105.78,105.82,105.52,105.54,133619.0,95.2401,95.2761,95.006,95.024,133619.0
2021-07-23 09:40:00,105.54,105.7,105.54,105.65,132206.0,95.024,95.1681,95.024,95.1231,132206.0
2021-07-23 09:45:00,105.65,105.83,105.59,105.73,114045.0,95.1231,95.2851,95.069,95.1951,114045.0
2021-07-23 09:50:00,105.73,105.81,105.54,105.55,92120.0,95.1951,95.2671,95.024,95.033,92120.0
2021-07-23 09:55:00,105.56,105.56,105.44,105.5,157210.0,95.042,95.042,94.934,94.988,157210.0
2021-07-23 10:00:00,105.51,105.52,105.43,105.47,58204.0,94.997,95.006,94.925,94.961,58204.0
2021-07-23 10:05:00,105.47,105.66,105.45,105.66,54990.0,94.961,95.1321,94.943,95.1321,54990.0
2021-07-23 10:10:00,105.67,105.67,105.57,105.6,29993.0,95.1411,95.1411,95.051,95.078,29993.0
2021-07-23 10:15:00,105.6,105.69,105.57,105.58,68877.0,95.078,95.1591,95.051,95.06,68877.0
2021-07-23 10:20:00,105.59,105.59,105.5,105.55,34648.0,95.069,95.069,94.988,95.033,34648.0
2021-07-23 10:25:00,105.56,105.62,105.55,105.57,30975.0,95.042,95.0961,95.033,95.051,30975.0
2021-07-23 10:30:00,105.57,105.6,105.54,105.58,33436.0,95.051,95.078,95.024,95.06,33436.0
2021-07-23 10:35:00,105.59,105.68,105.56,105.6,59094.0,95.069,95.1501,95.042,95.078,59094.0
2021-07-23 10:40:00,105.58,105.68,105.58,105.63,44193.0,95.06,95.1501,95.06,95.1051,44193.0
2021-07-23 10:45:00,105.63,105.79,105.62,105.79,21760.0,95.1051,95.2491,95.0961,95.2491,21760.0
2021-07-23 10:50:00,105.79,105.85,105.77,105.84,52683.0,95.2491,95.3031,95.2311,95.2941,52683.0
2021-07-23 10:55:00,105.84,105.86,105.79,105.8,33599.0,95.2941,95.3121,95.2491,95.2581,33599.0
2021-07-23 11:00:00,105.8,105.92,105.8,105.91,73434.0,95.2581,95.3662,95.2581,95.3572,73434.0
2021-07-23 11:05:00,105.91,105.93,105.86,105.88,39985.0,95.3572,95.3752,95.3121,95.3301,39985.0
2021-07-23 11:10:00,105.88,105.94,105.8,105.93,49352.0,95.3301,95.3842,95.2581,95.3752,49352.0
2021-07-23 11:15:00,105.94,106.0,105.93,105.95,89600.0,95.3842,95.4382,95.3752,95.3932,89600.0
2021-07-23 11:20:00,105.94,106.04,105.93,106.03,316852.0,95.3842,95.4742,95.3752,95.4652,316852.0
2021-07-23 11:25:00,106.02,106.04,105.95,105.98,118397.0,95.4562,95.4742,95.3932,95.4202,118397.0
2021-07-23 11:30:00,105.98,106.0,105.85,105.87,74841.0,95.4202,95.4382,95.3031,95.3211,74841.0
2021-07-23 11:35:00,105.87,105.88,105.78,105.8,17565.0,95.3211,95.3301,95.2401,95.2581,17565.0
2021-07-23 11:40:00,105.8,105.85,105.74,105.74,19852.0,95.2581,95.3031,95.2041,95.2041,19852.0
2021-07-23 11:45:00,105.72,105.77,105.7,105.76,44596.0,95.1861,95.2311,95.1681,95.2221,44596.0
2021-07-23 11:50:00,105.77,105.8,105.75,105.79,27616.0,95.2311,95.2581,95.2131,95.2491,27616.0
2021-07-23 11:55:00,105.78,105.81,105.74,105.74,99891.0,95.2401,95.2671,95.2041,95.2041,99891.0
2021-07-23 12:00:00,105.74,105.85,105.74,105.84,22839.0,95.2041,95.3031,95.2041,95.2941,22839.0
2021-07-23 12:05:00,105.83,105.9,105.83,105.89,8023.0,95.2851,95.3482,95.2851,95.3392,8023.0
2021-07-23 12:10:00,105.88,105.99,105.87,105.95,77372.0,95.3301,95.4292,95.3211,95.3932,77372.0
2021-07-23 12:15:00,105.96,105.99,105.94,105.98,93232.0,95.4022,95.4292,95.3842,95.4202,93232.0
2021-07-23 12:20:00,105.99,106.04,105.99,106.02,52709.0,95.4292,95.4742,95.4292,95.4562,52709.0
2021-07-23 12:25:00,106.02,106.02,105.94,105.97,30286.0,95.4562,95.4562,95.3842,95.4112,30286.0
2021-07-23 12:30:00,105.97,106.0,105.96,106.0,19969.0,95.4112,95.4382,95.4022,95.4382,19969.0
2021-07-23 12:35:00,106.0,106.03,105.95,106.03,33252.0,95.4382,95.4652,95.3932,95.4652,33252.0
2021-07-23 12:40:00,106.03,106.07,106.0,106.06,24583.0,95.4652,95.5012,95.4382,95.4922,24583.0
2021-07-23 12:45:00,106.06,106.06,106.0,106.03,24172.0,95.4922,95.4922,95.4382,95.4652,24172.0
2021-07-23 12:50:00,106.03,106.06,106.02,106.06,8891.0,95.4652,95.4922,95.4562,95.4922,8891.0
2021-07-23 12:55:00,106.07,106.15,106.06,106.12,43108.0,95.5012,95.5732,95.4922,95.5462,43108.0
2021-07-23 13:00:00,106.12,106.19,106.11,106.15,25345.0,95.5462,95.6093,95.5372,95.5732,25345.0
2021-07-23 13:05:00,106.15,106.2,106.14,106.18,20110.0,95.5732,95.6183,95.5642,95.6003,20110.0
2021-07-23 13:10:00,106.19,106.26,106.19,106.23,24595.0,95.6093,95.6723,95.6093,95.6453,24595.0
2021-07-23 13:15:00,106.23,106.25,106.2,106.21,14951.0,95.6453,95.6633,95.6183,95.6273,14951.0
2021-07-23 13:20:00,106.22,106.25,106.2,106.2,18229.0,95.6363,95.6633,95.6183,95.6183,18229.0
2021-07-23 13:25:00,106.2,106.21,106.14,106.15,29431.0,95.6183,95.6273,95.5642,95.5732,29431.0
2021-07-23 13:30:00,106.16,106.16,106.05,106.07,22259.0,95.5822,95.5822,95.4832,95.5012,22259.0
2021-07-23 13:35:00,106.08,106.12,106.05,106.12,30653.0,95.5102,95.5462,95.4832,95.5462,30653.0
2021-07-23 13:40:00,106.13,106.14,106.1,106.13,15269.0,95.5552,95.5642,95.5282,95.5552,15269.0
2021-07-23 13:45:00,106.13,106.19,106.1,106.19,25928.0,95.5552,95.6093,95.5282,95.6093,25928.0
2021-07-23 13:50:00,106.18,106.18,106.09,106.12,18505.0,95.6003,95.6003,95.5192,95.5462,18505.0
2021-07-23 13:55:00,106.11,106.17,106.11,106.13,19133.0,95.5372,95.5913,95.5372,95.5552,19133.0
2021-07-23 14:00:00,106.14,106.15,106.1,106.15,26058.0,95.5642,95.5732,95.5282,95.5732,26058.0
2021-07-23 14:05:00,106.15,106.18,106.1,106.18,50477.0,95.5732,95.6003,95.5282,95.6003,50477.0
2021-07-23 14:10:00,106.17,106.2,106.14,106.14,33314.0,95.5913,95.6183,95.5642,95.5642,33314.0
2021-07-23 14:15:00,106.15,106.21,106.14,106.21,22696.0,95.5732,95.6273,95.5642,95.6273,22696.0
2021-07-23 14:20:00,106.2,106.21,106.17,106.17,24522.0,95.6183,95.6273,95.5913,95.5913,24522.0
2021-07-23 14:25:00,106.16,106.17,106.08,106.11,19215.0,95.5822,95.5913,95.5102,95.5372,19215.0
2021-07-23 14:30:00,106.11,106.19,106.1,106.17,27177.0,95.5372,95.6093,95.5282,95.5913,27177.0
2021-07-23 14:35:00,106.19,106.26,106.18,106.24,16143.0,95.6093,95.6723,95.6003,95.6543,16143.0
2021-07-23 14:40:00,106.23,106.24,106.18,106.22,34166.0,95.6453,95.6543,95.6003,95.6363,34166.0
2021-07-23 14:45:00,106.22,106.24,106.18,106.2,26766.0,95.6363,95.6543,95.6003,95.6183,26766.0
2021-07-23 14:50:00,106.19,106.25,106.18,106.21,107575.0,95.6093,95.6633,95.6003,95.6273,107575.0
2021-07-23 14:55:00,106.21,106.24,106.19,106.23,21530.0,95.6273,95.6543,95.6093,95.6453,21530.0
2021-07-23 15:00:00,106.25,106.28,106.23,106.28,30906.0,95.6633,95.6903,95.6453,95.6903,30906.0
2021-07-23 15:05:00,106.27,106.3,106.27,106.29,51160.0,95.6813,95.7083,95.6813,95.6993,51160.0
2021-07-23 15:10:00,106.3,106.33,106.2,106.2,51247.0,95.7083,95.7353,95.6183,95.6183,51247.0
2021-07-23 15:15:00,106.19,106.22,106.16,106.22,34645.0,95.6093,95.6363,95.5822,95.6363,34645.0
2021-07-23 15:20:00,106.21,106.22,106.15,106.18,95389.0,95.6273,95.6363,95.5732,95.6003,95389.0
2021-07-23 15:25:00,106.18,106.25,106.17,106.25,60736.0,95.6003,95.6633,95.5913,95.6633,60736.0
2021-07-23 15:30:00,106.25,106.27,106.14,106.24,102225.0,95.6633,95.6813,95.5642,95.6543,102225.0
2021-07-23 15:35:00,106.24,106.26,106.22,106.25,132051.0,95.6543,95.6723,95.6363,95.6633,132051.0
2021-07-23 15:40:00,106.25,106.31,106.22,106.23,164743.0,95.6633,95.7173,95.6363,95.6453,164743.0
2021-07-23 15:45:00,106.24,106.35,106.23,106.3,205731.0,95.6543,95.7533,95.6453,95.7083,205731.0
2021-07-23 15:50:00,106.29,106.41,106.24,106.34,256900.0,95.6993,95.8073,95.6543,95.7443,256900.0
2021-07-23 15:55:00,106.34,106.34,106.25,106.28,382465.0,95.7443,95.7443,95.6633,95.6903,382465.0
2021-07-26 09:30:00,106.14,106.47,105.91,106.47,110592.0,95.5642,95.8614,95.3572,95.8614,110592.0
2021-07-26 09:35:00,106.45,106.47,106.22,106.26,114485.0,95.8434,95.8614,95.6363,95.6723,114485.0
2021-07-26 09:40:00,106.26,106.27,105.74,105.77,86588.0,95.6723,95.6813,95.2041,95.2311,86588.0
2021-07-26 09:45:00,105.78,105.78,105.57,105.6,59701.0,95.2401,95.2401,95.051,95.078,59701.0
2021-07-26 09:50:00,105.59,105.87,105.49,105.85,120182.0,95.069,95.3211,94.979,95.3031,120182.0
2021-07-26 09:55:00,105.85,105.85,105.74,105.76,66941.0,95.3031,95.3031,95.2041,95.2221,66941.0
2021-07-26 10:00:00,105.76,105.81,105.66,105.71,71077.0,95.2221,95.2671,95.1321,95.1771,71077.0
2021-07-26 10:05:00,105.71,105.78,105.65,105.78,50869.0,95.1771,95.2401,95.1231,95.2401,50869.0
2021-07-26 10:10:00,105.8,105.82,105.69,105.79,97555.0,95.2581,95.2761,95.1591,95.2491,97555.0
2021-07-26 10:15:00,105.78,105.89,105.75,105.88,34059.0,95.2401,95.3392,95.2131,95.3301,34059.0
2021-07-26 10:20:00,105.87,105.98,105.78,105.95,40757.0,95.3211,95.4202,95.2401,95.3932,40757.0
2021-07-26 10:25:00,105.94,105.99,105.91,105.96,40762.0,95.3842,95.4292,95.3572,95.4022,40762.0
2021-07-26 10:30:00,105.96,106.0,105.79,105.81,50724.0,95.4022,95.4382,95.2491,95.2671,50724.0
2021-07-26 10:35:00,105.8,105.83,105.74,105.79,32082.0,95.2581,95.2851,95.2041,95.2491,32082.0
2021-07-26 10:40:00,105.78,105.98,105.78,105.85,65532.0,95.2401,95.4202,95.2401,95.3031,65532.0
2021-07-26 10:45:00,105.84,106.1,105.83,106.08,45705.0,95.2941,95.5282,95.2851,95.5102,45705.0
2021-07-26 10:50:00,106.07,106.13,106.01,106.03,40579.0,95.5012,95.5552,95.4472,95.4652,40579.0
2021-07-26 10:55:00,106.03,106.07,105.98,106.02,75895.0,95.4652,95.5012,95.4202,95.4562,75895.0
2021-07-26 11:00:00,106.01,106.02,105.85,105.88,28657.0,95.4472,95.4562,95.3031,95.3301,28657.0
2021-07-26 11:05:00,105.88,106.05,105.88,106.04,31619.0,95.3301,95.4832,95.3301,95.4742,31619.0
2021-07-26 11:10:00,106.04,106.12,106.03,106.1,17662.0,95.4742,95.5462,95.4652,95.5282,17662.0
2021-07-26 11:15:00,106.09,106.19,106.08,106.11,14153.0,95.5192,95.6093,95.5102,95.5372,14153.0
2021-07-26 11:20:00,106.1,106.18,106.07,106.09,16362.0,95.5282,95.6003,95.5012,95.5192,16362.0
2021-07-26 11:25:00,106.08,106.13,106.03,106.08,40993.0,95.5102,95.5552,95.4652,95.5102,40993.0
2021-07-26 11:30:00,106.08,106.15,106.05,106.1,40338.0,95.5102,95.5732,95.4832,95.5282,40338.0
2021-07-26 11:35:00,106.1,106.16,106.09,106.14,15785.0,95.5282,95.5822,95.5192,95.5642,15785.0
2021-07-26 11:40:00,106.15,106.2,106.11,106.12,17838.0,95.5732,95.6183,95.5372,95.5462,17838.0
2021-07-26 11:45:00,106.12,106.2,106.12,106.18,13666.0,95.5462,95.6183,95.5462,95.6003,13666.0
2021-07-26 11:50:00,106.19,106.22,106.13,106.18,16352.0,95.6093,95.6363,95.5552,95.6003,16352.0
2021-07-26 11:55:00,106.19,106.19,106.13,106.16,20019.0,95.6093,95.6093,95.5552,95.5822,20019.0
2021-07-26 12:00:00,106.18,106.18,106.05,106.05,33461.0,95.6003,95.6003,95.4832,95.4832,33461.0
2021-07-26 12:05:00,106.05,106.05,105.92,105.98,19369.0,95.4832,95.4832,95.3662,95.4202,19369.0
2021-07-26 12:10:00,105.98,105.98,105.9,105.9,21679.0,95.4202,95.4202,95.3482,95.3482,21679.0
2021-07-26 12:15:00,105.91,105.93,105.86,105.91,38493.0,95.3572,95.3752,95.3121,95.3572,38493.0
2021-07-26 12:20:00,105.91,105.94,105.87,105.89,22523.0,95.3572,95.3842,95.3211,95.3392,22523.0
2021-07-26 12:25:00,105.89,105.93,105.86,105.86,15249.0,95.3392,95.3752,95.3121,95.3121,15249.0
2021-07-26 12:30:00,105.87,105.93,105.86,105.93,16694.0,95.3211,95.3752,95.3121,95.3752,16694.0
2021-07-26 12:35:00,105.94,105.98,105.88,105.89,31822.0,95.3842,95.4202,95.3301,95.3392,31822.0
2021-07-26 12:40:00,105.88,105.92,105.85,105.9,34242.0,95.3301,95.3662,95.3031,95.3482,34242.0
2021-07-26 12:45:00,105.89,105.9,105.85,105.88,12127.0,95.3392,95.3482,95.3031,95.3301,12127.0
2021-07-26 12:50:00,105.88,105.92,105.87,105.91,15537.0,95.3301,95.3662,95.3211,95.3572,15537.0
2021-07-26 12:55:00,105.91,105.94,105.88,105.91,17478.0,95.3572,95.3842,95.3301,95.3572,17478.0
2021-07-26 13:00:00,105.91,105.93,105.84,105.87,19066.0,95.3572,95.3752,95.2941,95.3211,19066.0
2021-07-26 13:05:00,105.86,105.92,105.84,105.9,9372.0,95.3121,95.3662,95.2941,95.3482,9372.0
2021-07-26 13:10:00,105.91,105.92,105.84,105.87,21777.0,95.3572,95.3662,95.2941,95.3211,21777.0
2021-07-26 13:15:00,105.88,105.98,105.87,105.98,23837.0,95.3301,95.4202,95.3211,95.4202,23837.0
2021-07-26 13:20:00,105.98,105.99,105.89,105.91,28305.0,95.4202,95.4292,95.3392,95.3572,28305.0
2021-07-26 13:25:00,105.92,105.96,105.91,105.94,17027.0,95.3662,95.4022,95.3572,95.3842,17027.0
2021-07-26 13:30:00,105.95,105.97,105.93,105.95,9636.0,95.3932,95.4112,95.3752,95.3932,9636.0
2021-07-26 13:35:00,105.95,105.97,105.92,105.97,12772.0,95.3932,95.4112,95.3662,95.4112,12772.0
2021-07-26 13:40:00,105.97,106.0,105.95,105.95,18606.0,95.4112,95.4382,95.3932,95.3932,18606.0
2021-07-26 13:45:00,105.95,105.96,105.91,105.96,12332.0,95.3932,95.4022,95.3572,95.4022,12332.0
2021-07-26 13:50:00,105.95,105.98,105.93,105.96,19624.0,95.3932,95.4202,95.3752,95.4022,19624.0
2021-07-26 13:55:00,105.97,105.98,105.89,105.93,16498.0,95.4112,95.4202,95.3392,95.3752,16498.0
2021-07-26 14:00:00,105.93,105.95,105.86,105.93,12398.0,95.3752,95.3932,95.3121,95.3752,12398.0
2021-07-26 14:05:00,105.92,105.95,105.92,105.94,17242.0,95.3662,95.3932,95.3662,95.3842,17242.0
2021-07-26 14:10:00,105.95,105.96,105.9,105.9,16986.0,95.3932,95.4022,95.3482,95.3482,16986.0
2021-07-26 14:15:00,105.9,105.92,105.86,105.92,37685.0,95.3482,95.3662,95.3121,95.3662,37685.0
2021-07-26 14:20:00,105.92,105.94,105.89,105.92,11952.0,95.3662,95.3842,95.3392,95.3662,11952.0
2021-07-26 14:25:00,105.92,105.97,105.91,105.96,9940.0,95.3662,95.4112,95.3572,95.4022,9940.0
2021-07-26 14:30:00,105.95,106.0,105.95,105.99,10754.0,95.3932,95.4382,95.3932,95.4292,10754.0
2021-07-26 14:35:00,105.98,105.99,105.93,105.96,17906.0,95.4202,95.4292,95.3752,95.4022,17906.0
2021-07-26 14:40:00,105.96,105.97,105.86,105.87,34729.0,95.4022,95.4112,95.3121,95.3211,34729.0
2021-07-26 14:45:00,105.88,105.9,105.85,105.88,26521.0,95.3301,95.3482,95.3031,95.3301,26521.0
2021-07-26 14:50:00,105.88,105.94,105.86,105.93,23646.0,95.3301,95.3842,95.3121,95.3752,23646.0
2021-07-26 14:55:00,105.92,105.96,105.91,105.96,14632.0,95.3662,95.4022,95.3572,95.4022,14632.0
2021-07-26 15:00:00,105.96,105.99,105.91,105.92,25407.0,95.4022,95.4292,95.3572,95.3662,25407.0
2021-07-26 15:05:00,105.9,105.96,105.87,105.96,25626.0,95.3482,95.4022,95.3211,95.4022,25626.0
2021-07-26 15:10:00,105.95,105.95,105.85,105.91,21270.0,95.3932,95.3932,95.3031,95.3572,21270.0
2021-07-26 15:15:00,105.91,105.95,105.88,105.95,29364.0,95.3572,95.3932,95.3301,95.3932,29364.0
2021-07-26 15:20:00,105.95,106.02,105.93,106.01,48866.0,95.3932,95.4562,95.3752,95.4472,48866.0
2021-07-26 15:25:00,106.02,106.04,105.98,106.01,31278.0,95.4562,95.4742,95.4202,95.4472,31278.0
2021-07-26 15:30:00,106.02,106.11,106.01,106.08,41112.0,95.4562,95.5372,95.4472,95.5102,41112.0
2021-07-26 15:35:00,106.09,106.14,105.98,106.05,69384.0,95.5192,95.5642,95.4202,95.4832,69384.0
2021-07-26 15:40:00,106.05,106.07,106.02,106.06,80211.0,95.4832,95.5012,95.4562,95.4922,80211.0
2021-07-26 15:45:00,106.06,106.09,106.03,106.06,140568.0,95.4922,95.5192,95.4652,95.4922,140568.0
2021-07-26 15:50:00,106.06,106.31,106.06,106.29,195283.0,95.4922,95.7173,95.4922,95.6993,195283.0
2021-07-26 15:55:00,106.29,106.29,106.14,106.21,542841.0,95.6993,95.6993,95.5642,95.6273,542841.0
2021-07-27 09:30:00,106.15,106.15,105.77,105.95,198454.0,95.5732,95.5732,95.2311,95.3932,198454.0
2021-07-27 09:35:00,105.96,106.08,105.94,106.0,128590.0,95.4022,95.5102,95.3842,95.4382,128590.0
2021-07-27 09:40:00,106.0,106.12,105.97,106.04,95757.0,95.4382,95.5462,95.4112,95.4742,95757.0
2021-07-27 09:45:00,106.05,106.22,106.01,106.19,94229.0,95.4832,95.6363,95.4472,95.6093,94229.0
2021-07-27 09:50:00,106.18,106.28,106.15,106.24,79187.0,95.6003,95.6903,95.5732,95.6543,79187.0
2021-07-27 09:55:00,106.26,106.36,106.18,106.29,50987.0,95.6723,95.7623,95.6003,95.6993,50987.0
2021-07-27 10:00:00,106.29,106.43,106.26,106.37,57266.0,95.6993,95.8253,95.6723,95.7713,57266.0
2021-07-27 10:05:00,106.38,106.47,106.34,106.38,74401.0,95.7803,95.8614,95.7443,95.7803,74401.0
2021-07-27 10:10:00,106.39,106.39,106.19,106.2,51095.0,95.7893,95.7893,95.6093,95.6183,51095.0
2021-07-27 10:15:00,106.21,106.27,106.17,106.27,56700.0,95.6273,95.6813,95.5913,95.6813,56700.0
2021-07-27 10:20:00,106.27,106.36,106.21,106.28,50718.0,95.6813,95.7623,95.6273,95.6903,50718.0
2021-07-27 10:25:00,106.26,106.42,106.25,106.42,47126.0,95.6723,95.8163,95.6633,95.8163,47126.0
2021-07-27 10:30:00,106.41,106.46,106.35,106.39,57313.0,95.8073,95.8524,95.7533,95.7893,57313.0
2021-07-27 10:35:00,106.38,106.51,106.36,106.45,59946.0,95.7803,95.8974,95.7623,95.8434,59946.0
2021-07-27 10:40:00,106.45,106.46,106.34,106.36,62025.0,95.8434,95.8524,95.7443,95.7623,62025.0
2021-07-27 10:45:00,106.35,106.41,106.27,106.41,82977.0,95.7533,95.8073,95.6813,95.8073,82977.0
2021-07-27 10:50:00,106.41,106.6,106.41,106.57,69385.0,95.8073,95.9784,95.8073,95.9514,69385.0
2021-07-27 10:55:00,106.58,106.65,106.52,106.52,60934.0,95.9604,96.0234,95.9064,95.9064,60934.0
2021-07-27 11:00:00,106.52,106.67,106.48,106.67,70668.0,95.9064,96.0414,95.8704,96.0414,70668.0
2021-07-27 11:05:00,106.69,106.74,106.67,106.73,34703.0,96.0594,96.1045,96.0414,96.0955,34703.0
2021-07-27 11:10:00,106.73,106.83,106.73,106.79,35386.0,96.0955,96.1855,96.0955,96.1495,35386.0
2021-07-27 11:15:00,106.79,106.79,106.67,106.7,67486.0,96.1495,96.1495,96.0414,96.0684,67486.0
2021-07-27 11:20:00,106.7,106.79,106.7,106.76,45284.0,96.0684,96.1495,96.0684,96.1225,45284.0
2021-07-27 11:25:00,106.76,106.81,106.7,106.72,64618.0,96.1225,96.1675,96.0684,96.0865,64618.0
2021-07-27 11:30:00,106.71,106.71,106.56,106.6,87348.0,96.0774,96.0774,95.9424,95.9784,87348.0
2021-07-27 11:35:00,106.6,106.73,106.56,106.73,150349.0,95.9784,96.0955,95.9424,96.0955,150349.0
2021-07-27 11:40:00,106.73,106.88,106.7,106.82,59891.0,96.0955,96.2305,96.0684,96.1765,59891.0
2021-07-27 11:45:00,106.81,106.83,106.73,106.82,46914.0,96.1675,96.1855,96.0955,96.1765,46914.0
2021-07-27 11:50:00,106.82,106.89,106.81,106.85,53938.0,96.1765,96.2395,96.1675,96.2035,53938.0
2021-07-27 11:55:00,106.84,106.85,106.74,106.76,22000.0,96.1945,96.2035,96.1045,96.1225,22000.0
2021-07-27 12:00:00,106.75,106.76,106.65,106.75,41166.0,96.1135,96.1225,96.0234,96.1135,41166.0
2021-07-27 12:05:00,106.74,106.86,106.71,106.83,63221.0,96.1045,96.2125,96.0774,96.1855,63221.0
2021-07-27 12:10:00,106.84,106.84,106.7,106.75,43119.0,96.1945,96.1945,96.0684,96.1135,43119.0
2021-07-27 12:15:00,106.75,106.8,106.71,106.77,84027.0,96.1135,96.1585,96.0774,96.1315,84027.0
2021-07-27 12:20:00,106.77,106.86,106.76,106.79,36892.0,96.1315,96.2125,96.1225,96.1495,36892.0
2021-07-27 12:25:00,106.8,106.91,106.76,106.9,24865.0,96.1585,96.2575,96.1225,96.2485,24865.0
2021-07-27 12:30:00,106.9,106.98,106.88,106.91,28502.0,96.2485,96.3205,96.2305,96.2575,28502.0
2021-07-27 12:35:00,106.91,106.95,106.9,106.95,23322.0,96.2575,96.2935,96.2485,96.2935,23322.0
2021-07-27 12:40:00,106.95,107.08,106.87,107.08,69489.0,96.2935,96.4106,96.2215,96.4106,69489.0
2021-07-27 12:45:00,107.08,107.09,106.97,106.97,35663.0,96.4106,96.4196,96.3115,96.3115,35663.0
2021-07-27 12:50:00,106.98,107.01,106.91,106.94,35851.0,96.3205,96.3476,96.2575,96.2845,35851.0
2021-07-27 12:55:00,106.94,106.97,106.87,106.88,42507.0,96.2845,96.3115,96.2215,96.2305,42507.0
2021-07-27 13:00:00,106.86,106.89,106.83,106.86,23947.0,96.2125,96.2395,96.1855,96.2125,23947.0
2021-07-27 13:05:00,106.86,106.92,106.83,106.89,20148.0,96.2125,96.2665,96.1855,96.2395,20148.0
2021-07-27 13:10:00,106.89,106.97,106.84,106.95,27095.0,96.2395,96.3115,96.1945,96.2935,27095.0
2021-07-27 13:15:00,106.95,106.97,106.89,106.97,26948.0,96.2935,96.3115,96.2395,96.3115,26948.0
2021-07-27 13:20:00,106.97,106.98,106.89,106.9,54742.0,96.3115,96.3205,96.2395,96.2485,54742.0
2021-07-27 13:25:00,106.9,106.92,106.79,106.86,30754.0,96.2485,96.2665,96.1495,96.2125,30754.0
2021-07-27 13:30:00,106.85,106.85,106.74,106.81,45180.0,96.2035,96.2035,96.1045,96.1675,45180.0
2021-07-27 13:35:00,106.79,106.87,106.78,106.87,29669.0,96.1495,96.2215,96.1405,96.2215,29669.0
2021-07-27 13:40:00,106.86,106.92,106.82,106.89,28354.0,96.2125,96.2665,96.1765,96.2395,28354.0
2021-07-27 13:45:00,106.89,106.93,106.85,106.93,38339.0,96.2395,96.2755,96.2035,96.2755,38339.0
2021-07-27 13:50:00,106.93,106.93,106.83,106.83,41433.0,96.2755,96.2755,96.1855,96.1855,41433.0
2021-07-27 13:55:00,106.84,106.86,106.77,106.78,98075.0,96.1945,96.2125,96.1315,96.1405,98075.0
2021-07-27 14:00:00,106.77,106.79,106.7,106.77,40587.0,96.1315,96.1495,96.0684,96.1315,40587.0
2021-07-27 14:05:00,106.77,106.79,106.73,106.79,42443.0,96.1315,96.1495,96.0955,96.1495,42443.0
2021-07-27 14:10:00,106.79,106.89,106.76,106.89,46569.0,96.1495,96.2395,96.1225,96.2395,46569.0
2021-07-27 14:15:00,106.89,106.97,106.88,106.94,94947.0,96.2395,96.3115,96.2305,96.2845,94947.0
2021-07-27 14:20:00,106.94,106.98,106.9,106.98,46950.0,96.2845,96.3205,96.2485,96.3205,46950.0
2021-07-27 14:25:00,106.98,107.04,106.96,107.02,85364.0,96.3205,96.3746,96.3025,96.3566,85364.0
2021-07-27 14:30:00,107.02,107.03,106.93,106.95,130872.0,96.3566,96.3656,96.2755,96.2935,130872.0
2021-07-27 14:35:00,106.96,106.98,106.88,106.88,31999.0,96.3025,96.3205,96.2305,96.2305,31999.0
2021-07-27 14:40:00,106.88,106.91,106.86,106.88,26201.0,96.2305,96.2575,96.2125,96.2305,26201.0
2021-07-27 14:45:00,106.88,106.96,106.87,106.93,53631.0,96.2305,96.3025,96.2215,96.2755,53631.0
2021-07-27 14:50:00,106.92,106.95,106.78,106.81,32322.0,96.2665,96.2935,96.1405,96.1675,32322.0
2021-07-27 14:55:00,106.81,106.86,106.8,106.83,31034.0,96.1675,96.2125,96.1585,96.1855,31034.0
2021-07-27 15:00:00,106.83,106.93,106.83,106.86,63265.0,96.1855,96.2755,96.1855,96.2125,63265.0
2021-07-27 15:05:00,106.85,106.88,106.78,106.83,44686.0,96.2035,96.2305,96.1405,96.1855,44686.0
2021-07-27 15:10:00,106.83,106.83,106.73,106.81,76522.0,96.1855,96.1855,96.0955,96.1675,76522.0
2021-07-27 15:15:00,106.81,106.82,106.74,106.79,46198.0,96.1675,96.1765,96.1045,96.1495,46198.0
2021-07-27 15:20:00,106.79,106.87,106.72,106.74,179231.0,96.1495,96.2215,96.0865,96.1045,179231.0
2021-07-27 15:25:00,106.74,106.76,106.68,106.7,90678.0,96.1045,96.1225,96.0504,96.0684,90678.0
2021-07-27 15:30:00,106.7,106.76,106.65,106.7,84641.0,96.0684,96.1225,96.0234,96.0684,84641.0
2021-07-27 15:35:00,106.7,106.87,106.69,106.87,76342.0,96.0684,96.2215,96.0594,96.2215,76342.0
2021-07-27 15:40:00,106.86,106.89,106.83,106.85,97671.0,96.2125,96.2395,96.1855,96.2035,97671.0
2021-07-27 15:45:00,106.85,106.91,106.77,106.79,257150.0,96.2035,96.2575,96.1315,96.1495,257150.0
2021-07-27 15:50:00,106.8,106.95,106.8,106.92,211304.0,96.1585,96.2935,96.1585,96.2665,211304.0
2021-07-27 15:55:00,106.93,106.97,106.84,106.97,323048.0,96.2755,96.3115,96.1945,96.3115,323048.0
2021-07-28 09:30:00,106.82,106.94,106.63,106.93,180573.0,96.1765,96.2845,96.0054,96.2755,180573.0
2021-07-28 09:35:00,106.93,106.99,106.84,106.9,166401.0,96.2755,96.3295,96.1945,96.2485,166401.0
2021-07-28 09:40:00,106.92,106.95,106.83,106.86,85172.0,96.2665,96.2935,96.1855,96.2125,85172.0
2021-07-28 09:45:00,106.86,106.87,106.63,106.7,100737.0,96.2125,96.2215,96.0054,96.0684,100737.0
2021-07-28 09:50:00,106.69,106.7,106.51,106.61,98895.0,96.0594,96.0684,95.8974,95.9874,98895.0
2021-07-28 09:55:00,106.6,106.63,106.48,106.62,103384.0,95.9784,96.0054,95.8704,95.9964,103384.0
2021-07-28 10:00:00,106.62,106.64,106.44,106.44,52454.0,95.9964,96.0144,95.8344,95.8344,52454.0
2021-07-28 10:05:00,106.45,106.45,106.2,106.2,75483.0,95.8434,95.8434,95.6183,95.6183,75483.0
2021-07-28 10:10:00,106.19,106.25,106.08,106.12,96841.0,95.6093,95.6633,95.5102,95.5462,96841.0
2021-07-28 10:15:00,106.12,106.23,106.11,106.22,85088.0,95.5462,95.6453,95.5372,95.6363,85088.0
2021-07-28 10:20:00,106.23,106.27,106.15,106.23,115252.0,95.6453,95.6813,95.5732,95.6453,115252.0
2021-07-28 10:25:00,106.22,106.38,106.22,106.38,69726.0,95.6363,95.7803,95.6363,95.7803,69726.0
2021-07-28 10:30:00,106.38,106.4,106.28,106.35,75122.0,95.7803,95.7983,95.6903,95.7533,75122.0
2021-07-28 10:35:00,106.35,106.39,106.21,106.25,63830.0,95.7533,95.7893,95.6273,95.6633,63830.0
2021-07-28 10:40:00,106.24,106.3,106.21,106.28,62752.0,95.6543,95.7083,95.6273,95.6903,62752.0
2021-07-28 10:45:00,106.27,106.36,106.22,106.25,50177.0,95.6813,95.7623,95.6363,95.6633,50177.0
2021-07-28 10:50:00,106.26,106.37,106.26,106.32,24402.0,95.6723,95.7713,95.6723,95.7263,24402.0
2021-07-28 10:55:00,106.31,106.39,106.29,106.36,28202.0,95.7173,95.7893,95.6993,95.7623,28202.0
2021-07-28 11:00:00,106.36,106.36,106.21,106.26,49791.0,95.7623,95.7623,95.6273,95.6723,49791.0
2021-07-28 11:05:00,106.25,106.33,106.18,106.33,29511.0,95.6633,95.7353,95.6003,95.7353,29511.0
2021-07-28 11:10:00,106.33,106.33,106.21,106.25,23055.0,95.7353,95.7353,95.6273,95.6633,23055.0
2021-07-28 11:15:00,106.25,106.31,106.21,106.26,18676.0,95.6633,95.7173,95.6273,95.6723,18676.0
2021-07-28 11:20:00,106.26,106.38,106.25,106.34,39880.0,95.6723,95.7803,95.6633,95.7443,39880.0
2021-07-28 11:25:00,106.33,106.36,106.3,106.35,61665.0,95.7353,95.7623,95.7083,95.7533,61665.0
2021-07-28 11:30:00,106.34,106.37,106.29,106.29,23520.0,95.7443,95.7713,95.6993,95.6993,23520.0
2021-07-28 11:35:00,106.29,106.44,106.24,106.42,30021.0,95.6993,95.8344,95.6543,95.8163,30021.0
2021-07-28 11:40:00,106.44,106.46,106.39,106.39,54256.0,95.8344,95.8524,95.7893,95.7893,54256.0
2021-07-28 11:45:00,106.4,106.46,106.37,106.42,24972.0,95.7983,95.8524,95.7713,95.8163,24972.0
2021-07-28 11:50:00,106.42,106.52,106.4,106.51,27299.0,95.8163,95.9064,95.7983,95.8974,27299.0
2021-07-28 11:55:00,106.51,106.53,106.41,106.42,25473.0,95.8974,95.9154,95.8073,95.8163,25473.0
2021-07-28 12:00:00,106.43,106.44,106.3,106.31,17133.0,95.8253,95.8344,95.7083,95.7173,17133.0
2021-07-28 12:05:00,106.32,106.39,106.3,106.36,43449.0,95.7263,95.7893,95.7083,95.7623,43449.0
2021-07-28 12:10:00,106.36,106.38,106.3,106.3,22098.0,95.7623,95.7803,95.7083,95.7083,22098.0
2021-07-28 12:15:00,106.3,106.35,106.27,106.33,23011.0,95.7083,95.7533,95.6813,95.7353,23011.0
2021-07-28 12:20:00,106.34,106.34,106.19,106.23,25640.0,95.7443,95.7443,95.6093,95.6453,25640.0
2021-07-28 12:25:00,106.23,106.23,106.11,106.11,22718.0,95.6453,95.6453,95.5372,95.5372,22718.0
2021-07-28 12:30:00,106.12,106.14,106.1,106.13,15278.0,95.5462,95.5642,95.5282,95.5552,15278.0
2021-07-28 12:35:00,106.14,106.16,106.08,106.16,35040.0,95.5642,95.5822,95.5102,95.5822,35040.0
2021-07-28 12:40:00,106.15,106.15,106.08,106.12,35364.0,95.5732,95.5732,95.5102,95.5462,35364.0
2021-07-28 12:45:00,106.13,106.18,106.11,106.15,63829.0,95.5552,95.6003,95.5372,95.5732,63829.0
2021-07-28 12:50:00,106.14,106.18,106.13,106.15,49051.0,95.5642,95.6003,95.5552,95.5732,49051.0
2021-07-28 12:55:00,106.15,106.22,106.13,106.22,33977.0,95.5732,95.6363,95.5552,95.6363,33977.0
2021-07-28 13:00:00,106.22,106.29,106.2,106.27,30311.0,95.6363,95.6993,95.6183,95.6813,30311.0
2021-07-28 13:05:00,106.28,106.32,106.24,106.3,45519.0,95.6903,95.7263,95.6543,95.7083,45519.0
2021-07-28 13:10:00,106.3,106.34,106.25,106.26,25403.0,95.7083,95.7443,95.6633,95.6723,25403.0
2021-07-28 13:15:00,106.26,106.29,106.18,106.2,59305.0,95.6723,95.6993,95.6003,95.6183,59305.0
2021-07-28 13:20:00,106.2,106.22,106.17,106.18,26745.0,95.6183,95.6363,95.5913,95.6003,26745.0
2021-07-28 13:25:00,106.18,106.18,106.1,106.11,24029.0,95.6003,95.6003,95.5282,95.5372,24029.0
2021-07-28 13:30:00,106.11,106.18,106.1,106.17,37987.0,95.5372,95.6003,95.5282,95.5913,37987.0
2021-07-28 13:35:00,106.17,106.2,106.14,106.19,37537.0,95.5913,95.6183,95.5642,95.6093,37537.0
2021-07-28 13:40:00,106.19,106.4,106.18,106.39,92255.0,95.6093,95.7983,95.6003,95.7893,92255.0
2021-07-28 13:45:00,106.39,106.45,106.38,106.43,15845.0,95.7893,95.8434,95.7803,95.8253,15845.0
2021-07-28 13:50:00,106.44,106.47,106.42,106.44,20935.0,95.8344,95.8614,95.8163,95.8344,20935.0
2021-07-28 13:55:00,106.43,106.43,106.38,106.42,25262.0,95.8253,95.8253,95.7803,95.8163,25262.0
2021-07-28 14:00:00,106.41,106.44,106.16,106.42,105210.0,95.8073,95.8344,95.5822,95.8163,105210.0
2021-07-28 14:05:00,106.42,106.52,106.35,106.51,31345.0,95.8163,95.9064,95.7533,95.8974,31345.0
2021-07-28 14:10:00,106.52,106.64,106.52,106.63,77727.0,95.9064,96.0144,95.9064,96.0054,77727.0
2021-07-28 14:15:00,106.63,106.64,106.59,106.59,40116.0,96.0054,96.0144,95.9694,95.9694,40116.0
2021-07-28 14:20:00,106.57,106.65,106.57,106.6,37690.0,95.9514,96.0234,95.9514,95.9784,37690.0
2021-07-28 14:25:00,106.61,106.63,106.57,106.58,20406.0,95.9874,96.0054,95.9514,95.9604,20406.0
2021-07-28 14:30:00,106.59,106.62,106.56,106.6,31129.0,95.9694,95.9964,95.9424,95.9784,31129.0
2021-07-28 14:35:00,106.59,106.66,106.5,106.6,114716.0,95.9694,96.0324,95.8884,95.9784,114716.0
2021-07-28 14:40:00,106.6,106.65,106.56,106.65,29867.0,95.9784,96.0234,95.9424,96.0234,29867.0
2021-07-28 14:45:00,106.66,106.74,106.64,106.73,40958.0,96.0324,96.1045,96.0144,96.0955,40958.0
2021-07-28 14:50:00,106.73,106.82,106.69,106.73,106487.0,96.0955,96.1765,96.0594,96.0955,106487.0
2021-07-28 14:55:00,106.74,106.8,106.74,106.77,26721.0,96.1045,96.1585,96.1045,96.1315,26721.0
2021-07-28 15:00:00,106.77,106.82,106.72,106.73,89476.0,96.1315,96.1765,96.0865,96.0955,89476.0
2021-07-28 15:05:00,106.74,106.74,106.61,106.65,43933.0,96.1045,96.1045,95.9874,96.0234,43933.0
2021-07-28 15:10:00,106.65,106.78,106.64,106.77,24114.0,96.0234,96.1405,96.0144,96.1315,24114.0
2021-07-28 15:15:00,106.78,106.85,106.71,106.75,73619.0,96.1405,96.2035,96.0774,96.1135,73619.0
2021-07-28 15:20:00,106.76,106.76,106.6,106.63,37142.0,96.1225,96.1225,95.9784,96.0054,37142.0
2021-07-28 15:25:00,106.63,106.72,106.62,106.68,97556.0,96.0054,96.0865,95.9964,96.0504,97556.0
2021-07-28 15:30:00,106.67,106.79,106.66,106.73,141489.0,96.0414,96.1495,96.0324,96.0955,141489.0
2021-07-28 15:35:00,106.72,106.73,106.58,106.68,89165.0,96.0865,96.0955,95.9604,96.0504,89165.0
2021-07-28 15:40:00,106.69,106.8,106.68,106.79,71271.0,96.0594,96.1585,96.0504,96.1495,71271.0
2021-07-28 15:45:00,106.78,106.84,106.65,106.7,169366.0,96.1405,96.1945,96.0234,96.0684,169366.0
2021-07-28 15:50:00,106.7,106.71,106.55,106.59,239867.0,96.0684,96.0774,95.9334,95.9694,239867.0
2021-07-28 15:55:00,106.59,106.61,106.44,106.47,476454.0,95.9694,95.9874,95.8344,95.8614,476454.0
2021-07-29 09:30:00,106.72,107.13,106.69,107.03,178021.0,96.0865,96.4556,96.0594,96.3656,178021.0
2021-07-29 09:35:00,107.03,107.04,106.91,106.96,60711.0,96.3656,96.3746,96.2575,96.3025,60711.0
2021-07-29 09:40:00,106.95,107.06,106.89,107.06,125890.0,96.2935,96.3926,96.2395,96.3926,125890.0
2021-07-29 09:45:00,107.06,107.06,106.9,106.94,78407.0,96.3926,96.3926,96.2485,96.2845,78407.0
2021-07-29 09:50:00,106.92,107.11,106.91,107.1,66103.0,96.2665,96.4376,96.2575,96.4286,66103.0
2021-07-29 09:55:00,107.11,107.37,107.11,107.37,74051.0,96.4376,96.6717,96.4376,96.6717,74051.0
2021-07-29 10:00:00,107.38,107.46,107.28,107.37,66097.0,96.6807,96.7527,96.5907,96.6717,66097.0
2021-07-29 10:05:00,107.37,107.5,107.34,107.42,59442.0,96.6717,96.7887,96.6447,96.7167,59442.0
2021-07-29 10:10:00,107.42,107.45,107.31,107.33,56849.0,96.7167,96.7437,96.6177,96.6357,56849.0
2021-07-29 10:15:00,107.33,107.41,107.31,107.39,76216.0,96.6357,96.7077,96.6177,96.6897,76216.0
2021-07-29 10:20:00,107.39,107.47,107.31,107.47,65115.0,96.6897,96.7617,96.6177,96.7617,65115.0
2021-07-29 10:25:00,107.47,107.48,107.35,107.39,47679.0,96.7617,96.7707,96.6537,96.6897,47679.0
2021-07-29 10:30:00,107.39,107.46,107.28,107.34,52491.0,96.6897,96.7527,96.5907,96.6447,52491.0
2021-07-29 10:35:00,107.34,107.34,107.21,107.22,52530.0,96.6447,96.6447,96.5276,96.5366,52530.0
2021-07-29 10:40:00,107.23,107.27,107.2,107.24,80346.0,96.5456,96.5816,96.5186,96.5546,80346.0
2021-07-29 10:45:00,107.25,107.3,107.2,107.29,21702.0,96.5636,96.6087,96.5186,96.5997,21702.0
2021-07-29 10:50:00,107.29,107.42,107.29,107.38,37374.0,96.5997,96.7167,96.5997,96.6807,37374.0
2021-07-29 10:55:00,107.37,107.37,107.26,107.3,51150.0,96.6717,96.6717,96.5726,96.6087,51150.0
2021-07-29 11:00:00,107.3,107.38,107.27,107.37,51093.0,96.6087,96.6807,96.5816,96.6717,51093.0
2021-07-29 11:05:00,107.38,107.39,107.26,107.3,49485.0,96.6807,96.6897,96.5726,96.6087,49485.0
2021-07-29 11:10:00,107.3,107.35,107.27,107.3,37694.0,96.6087,96.6537,96.5816,96.6087,37694.0
2021-07-29 11:15:00,107.31,107.31,107.13,107.17,68157.0,96.6177,96.6177,96.4556,96.4916,68157.0
2021-07-29 11:20:00,107.16,107.16,106.99,107.01,63588.0,96.4826,96.4826,96.3295,96.3476,63588.0
2021-07-29 11:25:00,107.02,107.03,106.93,106.97,49625.0,96.3566,96.3656,96.2755,96.3115,49625.0
2021-07-29 11:30:00,106.98,107.03,106.94,106.96,41738.0,96.3205,96.3656,96.2845,96.3025,41738.0
2021-07-29 11:35:00,106.95,107.03,106.88,107.02,57135.0,96.2935,96.3656,96.2305,96.3566,57135.0
2021-07-29 11:40:00,107.04,107.05,106.84,106.84,61903.0,96.3746,96.3836,96.1945,96.1945,61903.0
2021-07-29 11:45:00,106.83,106.83,106.54,106.54,35657.0,96.1855,96.1855,95.9244,95.9244,35657.0
2021-07-29 11:50:00,106.55,106.75,106.55,106.73,64062.0,95.9334,96.1135,95.9334,96.0955,64062.0
2021-07-29 11:55:00,106.72,106.83,106.7,106.78,65337.0,96.0865,96.1855,96.0684,96.1405,65337.0
2021-07-29 12:00:00,106.79,106.88,106.74,106.87,54218.0,96.1495,96.2305,96.1045,96.2215,54218.0
2021-07-29 12:05:00,106.86,106.91,106.82,106.86,48984.0,96.2125,96.2575,96.1765,96.2125,48984.0
2021-07-29 12:10:00,106.87,106.9,106.85,106.85,64717.0,96.2215,96.2485,96.2035,96.2035,64717.0
2021-07-29 12:15:00,106.86,106.87,106.79,106.86,92454.0,96.2125,96.2215,96.1495,96.2125,92454.0
2021-07-29 12:20:00,106.87,106.93,106.87,106.91,46183.0,96.2215,96.2755,96.2215,96.2575,46183.0
2021-07-29 12:25:00,106.93,106.94,106.87,106.9,16430.0,96.2755,96.2845,96.2215,96.2485,16430.0
2021-07-29 12:30:00,106.92,107.01,106.92,106.98,22006.0,96.2665,96.3476,96.2665,96.3205,22006.0
2021-07-29 12:35:00,106.96,107.05,106.96,106.99,30186.0,96.3025,96.3836,96.3025,96.3295,30186.0
2021-07-29 12:40:00,106.99,107.03,106.94,106.95,27080.0,96.3295,96.3656,96.2845,96.2935,27080.0
2021-07-29 12:45:00,106.96,107.0,106.93,106.96,31264.0,96.3025,96.3386,96.2755,96.3025,31264.0
2021-07-29 12:50:00,106.96,107.0,106.96,107.0,17476.0,96.3025,96.3386,96.3025,96.3386,17476.0
2021-07-29 12:55:00,107.0,107.01,106.92,106.93,10839.0,96.3386,96.3476,96.2665,96.2755,10839.0
2021-07-29 13:00:00,106.93,107.02,106.92,106.97,40951.0,96.2755,96.3566,96.2665,96.3115,40951.0
2021-07-29 13:05:00,106.96,106.96,106.91,106.95,23710.0,96.3025,96.3025,96.2575,96.2935,23710.0
2021-07-29 13:10:00,106.95,106.99,106.89,106.98,30257.0,96.2935,96.3295,96.2395,96.3205,30257.0
2021-07-29 13:15:00,106.99,107.0,106.95,106.98,30798.0,96.3295,96.3386,96.2935,96.3205,30798.0
2021-07-29 13:20:00,106.98,107.05,106.95,107.05,14976.0,96.3205,96.3836,96.2935,96.3836,14976.0
2021-07-29 13:25:00,107.05,107.05,106.95,106.97,21306.0,96.3836,96.3836,96.2935,96.3115,21306.0
2021-07-29 13:30:00,106.97,107.01,106.97,106.98,14872.0,96.3115,96.3476,96.3115,96.3205,14872.0
2021-07-29 13:35:00,106.98,107.02,106.91,106.92,28458.0,96.3205,96.3566,96.2575,96.2665,28458.0
2021-07-29 13:40:00,106.91,106.94,106.88,106.89,19553.0,96.2575,96.2845,96.2305,96.2395,19553.0
2021-07-29 13:45:00,106.89,106.9,106.83,106.84,12218.0,96.2395,96.2485,96.1855,96.1945,12218.0
2021-07-29 13:50:00,106.83,106.83,106.72,106.73,22595.0,96.1855,96.1855,96.0865,96.0955,22595.0
2021-07-29 13:55:00,106.72,106.73,106.68,106.7,14009.0,96.0865,96.0955,96.0504,96.0684,14009.0
2021-07-29 14:00:00,106.71,106.78,106.7,106.71,33425.0,96.0774,96.1405,96.0684,96.0774,33425.0
2021-07-29 14:05:00,106.72,106.74,106.68,106.7,40272.0,96.0865,96.1045,96.0504,96.0684,40272.0
2021-07-29 14:10:00,106.71,106.83,106.71,106.83,29932.0,96.0774,96.1855,96.0774,96.1855,29932.0
2021-07-29 14:15:00,106.82,106.82,106.76,106.77,14730.0,96.1765,96.1765,96.1225,96.1315,14730.0
2021-07-29 14:20:00,106.78,106.78,106.66,106.71,19426.0,96.1405,96.1405,96.0324,96.0774,19426.0
2021-07-29 14:25:00,106.71,106.75,106.7,106.71,23446.0,96.0774,96.1135,96.0684,96.0774,23446.0
2021-07-29 14:30:00,106.72,106.73,106.67,106.67,36536.0,96.0865,96.0955,96.0414,96.0414,36536.0
2021-07-29 14:35:00,106.66,106.7,106.64,106.65,28190.0,96.0324,96.0684,96.0144,96.0234,28190.0
2021-07-29 14:40:00,106.65,106.77,106.64,106.76,35786.0,96.0234,96.1315,96.0144,96.1225,35786.0
2021-07-29 14:45:00,106.75,106.8,106.71,106.79,20775.0,96.1135,96.1585,96.0774,96.1495,20775.0
2021-07-29 14:50:00,106.79,106.83,106.78,106.83,16721.0,96.1495,96.1855,96.1405,96.1855,16721.0
2021-07-29 14:55:00,106.83,106.86,106.78,106.78,19358.0,96.1855,96.2125,96.1405,96.1405,19358.0
2021-07-29 15:00:00,106.79,106.87,106.71,106.85,38491.0,96.1495,96.2215,96.0774,96.2035,38491.0
2021-07-29 15:05:00,106.85,106.86,106.73,106.73,27356.0,96.2035,96.2125,96.0955,96.0955,27356.0
2021-07-29 15:10:00,106.74,106.75,106.58,106.59,115184.0,96.1045,96.1135,95.9604,95.9694,115184.0
2021-07-29 15:15:00,106.59,106.61,106.49,106.56,88694.0,95.9694,95.9874,95.8794,95.9424,88694.0
2021-07-29 15:20:00,106.58,106.65,106.55,106.58,26175.0,95.9604,96.0234,95.9334,95.9604,26175.0
2021-07-29 15:25:00,106.58,106.68,106.57,106.65,35973.0,95.9604,96.0504,95.9514,96.0234,35973.0
2021-07-29 15:30:00,106.65,106.73,106.64,106.7,37051.0,96.0234,96.0955,96.0144,96.0684,37051.0
2021-07-29 15:35:00,106.69,106.69,106.6,106.63,51596.0,96.0594,96.0594,95.9784,96.0054,51596.0
2021-07-29 15:40:00,106.62,106.65,106.54,106.55,139627.0,95.9964,96.0234,95.9244,95.9334,139627.0
2021-07-29 15:45:00,106.55,106.59,106.41,106.42,171584.0,95.9334,95.9694,95.8073,95.8163,171584.0
2021-07-29 15:50:00,106.42,106.51,106.35,106.49,328616.0,95.8163,95.8974,95.7533,95.8794,328616.0
2021-07-29 15:55:00,106.49,106.49,106.41,106.47,441289.0,95.8794,95.8794,95.8073,95.8614,441289.0
2021-07-30 09:30:00,106.66,107.49,106.5,107.48,125951.0,96.0324,96.7797,95.8884,96.7707,125951.0
2021-07-30 09:35:00,107.5,107.85,107.45,107.85,148118.0,96.7887,97.1039,96.7437,97.1039,148118.0
2021-07-30 09:40:00,107.85,107.91,107.74,107.77,148697.0,97.1039,97.1579,97.0048,97.0318,148697.0
2021-07-30 09:45:00,107.78,107.78,107.51,107.65,140848.0,97.0408,97.0408,96.7977,96.9238,140848.0
2021-07-30 09:50:00,107.65,107.82,107.53,107.82,118199.0,96.9238,97.0768,96.8157,97.0768,118199.0
2021-07-30 09:55:00,107.81,107.99,107.8,107.8,108295.0,97.0678,97.2299,97.0588,97.0588,108295.0
2021-07-30 10:00:00,107.8,107.81,107.58,107.62,152976.0,97.0588,97.0678,96.8608,96.8968,152976.0
2021-07-30 10:05:00,107.61,107.68,107.47,107.63,165881.0,96.8878,96.9508,96.7617,96.9058,165881.0
2021-07-30 10:10:00,107.63,107.65,107.53,107.58,58873.0,96.9058,96.9238,96.8157,96.8608,58873.0
2021-07-30 10:15:00,107.59,107.59,107.41,107.54,100819.0,96.8698,96.8698,96.7077,96.8247,100819.0
2021-07-30 10:20:00,107.55,107.8,107.54,107.76,58326.0,96.8338,97.0588,96.8247,97.0228,58326.0
2021-07-30 10:25:00,107.76,107.81,107.64,107.7,52300.0,97.0228,97.0678,96.9148,96.9688,52300.0
2021-07-30 10:30:00,107.72,107.83,107.67,107.68,64783.0,96.9868,97.0859,96.9418,96.9508,64783.0
2021-07-30 10:35:00,107.66,107.66,107.53,107.6,59419.0,96.9328,96.9328,96.8157,96.8788,59419.0
2021-07-30 10:40:00,107.6,107.62,107.5,107.57,43854.0,96.8788,96.8968,96.7887,96.8518,43854.0
2021-07-30 10:45:00,107.57,107.58,107.44,107.5,54195.0,96.8518,96.8608,96.7347,96.7887,54195.0
2021-07-30 10:50:00,107.52,107.55,107.43,107.44,28058.0,96.8067,96.8338,96.7257,96.7347,28058.0
2021-07-30 10:55:00,107.43,107.5,107.35,107.37,24288.0,96.7257,96.7887,96.6537,96.6717,24288.0
2021-07-30 11:00:00,107.37,107.38,107.21,107.36,28532.0,96.6717,96.6807,96.5276,96.6627,28532.0
2021-07-30 11:05:00,107.35,107.54,107.34,107.51,28481.0,96.6537,96.8247,96.6447,96.7977,28481.0
2021-07-30 11:10:00,107.5,107.59,107.46,107.54,42289.0,96.7887,96.8698,96.7527,96.8247,42289.0
2021-07-30 11:15:00,107.55,107.55,107.43,107.43,18496.0,96.8338,96.8338,96.7257,96.7257,18496.0
2021-07-30 11:20:00,107.44,107.45,107.34,107.37,32616.0,96.7347,96.7437,96.6447,96.6717,32616.0
2021-07-30 11:25:00,107.37,107.38,107.29,107.36,43683.0,96.6717,96.6807,96.5997,96.6627,43683.0
2021-07-30 11:30:00,107.35,107.37,107.26,107.26,42720.0,96.6537,96.6717,96.5726,96.5726,42720.0
2021-07-30 11:35:00,107.27,107.36,107.17,107.17,86469.0,96.5816,96.6627,96.4916,96.4916,86469.0
2021-07-30 11:40:00,107.16,107.17,107.09,107.13,15724.0,96.4826,96.4916,96.4196,96.4556,15724.0
2021-07-30 11:45:00,107.13,107.19,107.11,107.11,43171.0,96.4556,96.5096,96.4376,96.4376,43171.0
2021-07-30 11:50:00,107.1,107.13,107.03,107.04,38232.0,96.4286,96.4556,96.3656,96.3746,38232.0
2021-07-30 11:55:00,107.04,107.04,106.86,106.91,29592.0,96.3746,96.3746,96.2125,96.2575,29592.0
2021-07-30 12:00:00,106.91,107.02,106.91,106.99,34717.0,96.2575,96.3566,96.2575,96.3295,34717.0
2021-07-30 12:05:00,106.99,107.0,106.91,106.97,12677.0,96.3295,96.3386,96.2575,96.3115,12677.0
2021-07-30 12:10:00,106.98,107.02,106.94,106.98,29532.0,96.3205,96.3566,96.2845,96.3205,29532.0
2021-07-30 12:15:00,106.99,106.99,106.89,106.94,18641.0,96.3295,96.3295,96.2395,96.2845,18641.0
2021-07-30 12:20:00,106.94,106.96,106.89,106.93,45928.0,96.2845,96.3025,96.2395,96.2755,45928.0
2021-07-30 12:25:00,106.93,107.03,106.93,107.02,29566.0,96.2755,96.3656,96.2755,96.3566,29566.0
2021-07-30 12:30:00,107.03,107.08,107.01,107.08,28124.0,96.3656,96.4106,96.3476,96.4106,28124.0
2021-07-30 12:35:00,107.08,107.12,107.06,107.09,26798.0,96.4106,96.4466,96.3926,96.4196,26798.0
2021-07-30 12:40:00,107.09,107.1,107.02,107.03,53893.0,96.4196,96.4286,96.3566,96.3656,53893.0
2021-07-30 12:45:00,107.03,107.07,106.97,107.06,27615.0,96.3656,96.4016,96.3115,96.3926,27615.0
2021-07-30 12:50:00,107.07,107.1,107.06,107.09,18902.0,96.4016,96.4286,96.3926,96.4196,18902.0
2021-07-30 12:55:00,107.1,107.13,107.06,107.13,17064.0,96.4286,96.4556,96.3926,96.4556,17064.0
2021-07-30 13:00:00,107.12,107.12,106.99,107.07,20769.0,96.4466,96.4466,96.3295,96.4016,20769.0
2021-07-30 13:05:00,107.06,107.09,107.01,107.09,24835.0,96.3926,96.4196,96.3476,96.4196,24835.0
2021-07-30 13:10:00,107.09,107.12,107.07,107.09,28752.0,96.4196,96.4466,96.4016,96.4196,28752.0
2021-07-30 13:15:00,107.09,107.19,107.09,107.16,46166.0,96.4196,96.5096,96.4196,96.4826,46166.0
2021-07-30 13:20:00,107.16,107.18,107.12,107.15,62096.0,96.4826,96.5006,96.4466,96.4736,62096.0
2021-07-30 13:25:00,107.16,107.17,107.06,107.07,17175.0,96.4826,96.4916,96.3926,96.4016,17175.0
2021-07-30 13:30:00,107.07,107.17,107.06,107.15,17572.0,96.4016,96.4916,96.3926,96.4736,17572.0
2021-07-30 13:35:00,107.15,107.21,107.1,107.2,20619.0,96.4736,96.5276,96.4286,96.5186,20619.0
2021-07-30 13:40:00,107.21,107.24,107.19,107.19,42543.0,96.5276,96.5546,96.5096,96.5096,42543.0
2021-07-30 13:45:00,107.19,107.2,107.15,107.17,29257.0,96.5096,96.5186,96.4736,96.4916,29257.0
2021-07-30 13:50:00,107.18,107.21,107.13,107.13,13927.0,96.5006,96.5276,96.4556,96.4556,13927.0
2021-07-30 13:55:00,107.13,107.14,107.07,107.07,10331.0,96.4556,96.4646,96.4016,96.4016,10331.0
2021-07-30 14:00:00,107.07,107.1,107.04,107.1,15957.0,96.4016,96.4286,96.3746,96.4286,15957.0
2021-07-30 14:05:00,107.09,107.09,107.0,107.03,19671.0,96.4196,96.4196,96.3386,96.3656,19671.0
2021-07-30 14:10:00,107.03,107.07,107.0,107.07,23474.0,96.3656,96.4016,96.3386,96.4016,23474.0
2021-07-30 14:15:00,107.08,107.11,107.04,107.1,25021.0,96.4106,96.4376,96.3746,96.4286,25021.0
2021-07-30 14:20:00,107.09,107.14,107.01,107.03,22027.0,96.4196,96.4646,96.3476,96.3656,22027.0
2021-07-30 14:25:00,107.02,107.02,106.92,106.96,46332.0,96.3566,96.3566,96.2665,96.3025,46332.0
2021-07-30 14:30:00,106.96,106.96,106.83,106.88,36717.0,96.3025,96.3025,96.1855,96.2305,36717.0
2021-07-30 14:35:00,106.87,106.89,106.78,106.82,45612.0,96.2215,96.2395,96.1405,96.1765,45612.0
2021-07-30 14:40:00,106.83,106.94,106.8,106.9,24711.0,96.1855,96.2845,96.1585,96.2485,24711.0
2021-07-30 14:45:00,106.9,106.93,106.86,106.86,29402.0,96.2485,96.2755,96.2125,96.2125,29402.0
2021-07-30 14:50:00,106.85,106.9,106.81,106.83,52407.0,96.2035,96.2485,96.1675,96.1855,52407.0
2021-07-30 14:55:00,106.84,106.91,106.81,106.81,78045.0,96.1945,96.2575,96.1675,96.1675,78045.0
2021-07-30 15:00:00,106.82,106.85,106.8,106.84,37716.0,96.1765,96.2035,96.1585,96.1945,37716.0
2021-07-30 15:05:00,106.84,106.92,106.82,106.92,47821.0,96.1945,96.2665,96.1765,96.2665,47821.0
2021-07-30 15:10:00,106.95,107.09,106.93,107.09,64072.0,96.2935,96.4196,96.2755,96.4196,64072.0
2021-07-30 15:15:00,107.09,107.12,107.05,107.05,90220.0,96.4196,96.4466,96.3836,96.3836,90220.0
2021-07-30 15:20:00,107.03,107.04,106.86,106.88,74776.0,96.3656,96.3746,96.2125,96.2305,74776.0
2021-07-30 15:25:00,106.87,107.02,106.87,107.02,52077.0,96.2215,96.3566,96.2215,96.3566,52077.0
2021-07-30 15:30:00,107.02,107.05,106.91,107.05,67315.0,96.3566,96.3836,96.2575,96.3836,67315.0
2021-07-30 15:35:00,107.05,107.06,106.85,106.89,104655.0,96.3836,96.3926,96.2035,96.2395,104655.0
2021-07-30 15:40:00,106.89,106.96,106.79,106.79,127880.0,96.2395,96.3025,96.1495,96.1495,127880.0
2021-07-30 15:45:00,106.79,106.87,106.76,106.79,283759.0,96.1495,96.2215,96.1225,96.1495,283759.0
2021-07-30 15:50:00,106.79,106.8,106.67,106.68,216151.0,96.1495,96.1585,96.0414,96.0504,216151.0
2021-07-30 15:55:00,106.67,106.73,106.65,106.72,633518.0,96.0414,96.0955,96.0234,96.0865,633518.0
2021-08-02 09:30:00,107.23,107.54,107.07,107.46,220444.0,96.5456,96.8247,96.4016,96.7527,220444.0
2021-08-02 09:35:00,107.47,107.65,107.47,107.57,191897.0,96.7617,96.9238,96.7617,96.8518,191897.0
2021-08-02 09:40:00,107.57,107.94,107.57,107.9,92118.0,96.8518,97.1849,96.8518,97.1489,92118.0
2021-08-02 09:45:00,107.91,107.93,107.66,107.75,90766.0,97.1579,97.1759,96.9328,97.0138,90766.0
2021-08-02 09:50:00,107.75,107.79,107.45,107.45,103452.0,97.0138,97.0498,96.7437,96.7437,103452.0
2021-08-02 09:55:00,107.44,107.52,107.4,107.47,45629.0,96.7347,96.8067,96.6987,96.7617,45629.0
2021-08-02 10:00:00,107.47,107.59,107.41,107.46,69790.0,96.7617,96.8698,96.7077,96.7527,69790.0
2021-08-02 10:05:00,107.46,107.63,107.38,107.62,58114.0,96.7527,96.9058,96.6807,96.8968,58114.0
2021-08-02 10:10:00,107.61,107.63,107.41,107.44,92335.0,96.8878,96.9058,96.7077,96.7347,92335.0
2021-08-02 10:15:00,107.44,107.52,107.34,107.43,110306.0,96.7347,96.8067,96.6447,96.7257,110306.0
2021-08-02 10:20:00,107.43,107.52,107.38,107.48,121581.0,96.7257,96.8067,96.6807,96.7707,121581.0
2021-08-02 10:25:00,107.48,107.55,107.44,107.45,80237.0,96.7707,96.8338,96.7347,96.7437,80237.0
2021-08-02 10:30:00,107.47,107.48,107.32,107.35,39306.0,96.7617,96.7707,96.6267,96.6537,39306.0
2021-08-02 10:35:00,107.36,107.36,107.14,107.18,80190.0,96.6627,96.6627,96.4646,96.5006,80190.0
2021-08-02 10:40:00,107.18,107.19,107.09,107.11,99978.0,96.5006,96.5096,96.4196,96.4376,99978.0
2021-08-02 10:45:00,107.1,107.14,107.03,107.12,76384.0,96.4286,96.4646,96.3656,96.4466,76384.0
2021-08-02 10:50:00,107.12,107.22,107.09,107.21,27062.0,96.4466,96.5366,96.4196,96.5276,27062.0
2021-08-02 10:55:00,107.22,107.24,107.06,107.09,54108.0,96.5366,96.5546,96.3926,96.4196,54108.0
2021-08-02 11:00:00,107.08,107.27,107.05,107.26,28188.0,96.4106,96.5816,96.3836,96.5726,28188.0
2021-08-02 11:05:00,107.25,107.33,107.21,107.28,19292.0,96.5636,96.6357,96.5276,96.5907,19292.0
2021-08-02 11:10:00,107.26,107.29,107.17,107.22,22399.0,96.5726,96.5997,96.4916,96.5366,22399.0
2021-08-02 11:15:00,107.21,107.24,107.11,107.15,19792.0,96.5276,96.5546,96.4376,96.4736,19792.0
2021-08-02 11:20:00,107.16,107.16,107.05,107.07,24369.0,96.4826,96.4826,96.3836,96.4016,24369.0
2021-08-02 11:25:00,107.08,107.18,107.07,107.16,40171.0,96.4106,96.5006,96.4016,96.4826,40171.0
2021-08-02 11:30:00,107.18,107.19,107.06,107.13,39346.0,96.5006,96.5096,96.3926,96.4556,39346.0
2021-08-02 11:35:00,107.13,107.14,106.89,106.93,54752.0,96.4556,96.4646,96.2395,96.2755,54752.0
2021-08-02 11:40:00,106.94,106.99,106.91,106.98,42934.0,96.2845,96.3295,96.2575,96.3205,42934.0
2021-08-02 11:45:00,106.98,107.02,106.93,107.01,42769.0,96.3205,96.3566,96.2755,96.3476,42769.0
2021-08-02 11:50:00,107.0,107.01,106.89,106.97,59274.0,96.3386,96.3476,96.2395,96.3115,59274.0
2021-08-02 11:55:00,106.97,107.02,106.9,106.97,151627.0,96.3115,96.3566,96.2485,96.3115,151627.0
2021-08-02 12:00:00,106.98,107.03,106.9,106.98,71739.0,96.3205,96.3656,96.2485,96.3205,71739.0
2021-08-02 12:05:00,106.98,106.98,106.85,106.87,45092.0,96.3205,96.3205,96.2035,96.2215,45092.0
2021-08-02 12:10:00,106.86,106.95,106.82,106.94,230229.0,96.2125,96.2935,96.1765,96.2845,230229.0
2021-08-02 12:15:00,106.93,106.93,106.87,106.9,27749.0,96.2755,96.2755,96.2215,96.2485,27749.0
2021-08-02 12:20:00,106.9,106.91,106.8,106.85,68595.0,96.2485,96.2575,96.1585,96.2035,68595.0
2021-08-02 12:25:00,106.85,106.86,106.79,106.8,54203.0,96.2035,96.2125,96.1495,96.1585,54203.0
2021-08-02 12:30:00,106.8,106.89,106.78,106.89,84261.0,96.1585,96.2395,96.1405,96.2395,84261.0
2021-08-02 12:35:00,106.89,106.98,106.85,106.95,48526.0,96.2395,96.3205,96.2035,96.2935,48526.0
2021-08-02 12:40:00,106.96,107.0,106.89,106.9,35940.0,96.3025,96.3386,96.2395,96.2485,35940.0
2021-08-02 12:45:00,106.89,106.89,106.79,106.88,25076.0,96.2395,96.2395,96.1495,96.2305,25076.0
2021-08-02 12:50:00,106.87,106.88,106.82,106.83,17115.0,96.2215,96.2305,96.1765,96.1855,17115.0
2021-08-02 12:55:00,106.81,106.85,106.76,106.85,18212.0,96.1675,96.2035,96.1225,96.2035,18212.0
2021-08-02 13:00:00,106.85,106.92,106.83,106.83,27576.0,96.2035,96.2665,96.1855,96.1855,27576.0
2021-08-02 13:05:00,106.84,106.92,106.83,106.85,37142.0,96.1945,96.2665,96.1855,96.2035,37142.0
2021-08-02 13:10:00,106.86,106.93,106.84,106.86,27175.0,96.2125,96.2755,96.1945,96.2125,27175.0
2021-08-02 13:15:00,106.85,106.85,106.72,106.82,30741.0,96.2035,96.2035,96.0865,96.1765,30741.0
2021-08-02 13:20:00,106.81,106.83,106.76,106.77,20401.0,96.1675,96.1855,96.1225,96.1315,20401.0
2021-08-02 13:25:00,106.77,106.8,106.7,106.73,14032.0,96.1315,96.1585,96.0684,96.0955,14032.0
2021-08-02 13:30:00,106.73,106.76,106.67,106.74,29925.0,96.0955,96.1225,96.0414,96.1045,29925.0
2021-08-02 13:35:00,106.75,106.76,106.61,106.63,42849.0,96.1135,96.1225,95.9874,96.0054,42849.0
2021-08-02 13:40:00,106.62,106.71,106.62,106.67,28747.0,95.9964,96.0774,95.9964,96.0414,28747.0
2021-08-02 13:45:00,106.67,106.7,106.63,106.69,26661.0,96.0414,96.0684,96.0054,96.0594,26661.0
2021-08-02 13:50:00,106.69,106.7,106.64,106.66,64976.0,96.0594,96.0684,96.0144,96.0324,64976.0
2021-08-02 13:55:00,106.67,106.71,106.58,106.59,30425.0,96.0414,96.0774,95.9604,95.9694,30425.0
2021-08-02 14:00:00,106.59,106.69,106.55,106.66,41687.0,95.9694,96.0594,95.9334,96.0324,41687.0
2021-08-02 14:05:00,106.66,106.73,106.65,106.7,35516.0,96.0324,96.0955,96.0234,96.0684,35516.0
2021-08-02 14:10:00,106.7,106.74,106.69,106.7,17315.0,96.0684,96.1045,96.0594,96.0684,17315.0
2021-08-02 14:15:00,106.7,106.78,106.7,106.76,59525.0,96.0684,96.1405,96.0684,96.1225,59525.0
2021-08-02 14:20:00,106.75,106.76,106.66,106.66,32263.0,96.1135,96.1225,96.0324,96.0324,32263.0
2021-08-02 14:25:00,106.66,106.68,106.61,106.68,18146.0,96.0324,96.0504,95.9874,96.0504,18146.0
2021-08-02 14:30:00,106.67,106.73,106.66,106.73,25542.0,96.0414,96.0955,96.0324,96.0955,25542.0
2021-08-02 14:35:00,106.74,106.75,106.71,106.73,23425.0,96.1045,96.1135,96.0774,96.0955,23425.0
2021-08-02 14:40:00,106.74,106.75,106.67,106.73,21151.0,96.1045,96.1135,96.0414,96.0955,21151.0
2021-08-02 14:45:00,106.73,106.77,106.7,106.77,31403.0,96.0955,96.1315,96.0684,96.1315,31403.0
2021-08-02 14:50:00,106.76,106.83,106.75,106.82,59357.0,96.1225,96.1855,96.1135,96.1765,59357.0
2021-08-02 14:55:00,106.82,106.89,106.81,106.89,41010.0,96.1765,96.2395,96.1675,96.2395,41010.0
2021-08-02 15:00:00,106.87,106.88,106.81,106.84,60972.0,96.2215,96.2305,96.1675,96.1945,60972.0
2021-08-02 15:05:00,106.83,106.84,106.72,106.72,39047.0,96.1855,96.1945,96.0865,96.0865,39047.0
2021-08-02 15:10:00,106.71,106.72,106.65,106.66,43658.0,96.0774,96.0865,96.0234,96.0324,43658.0
2021-08-02 15:15:00,106.65,106.72,106.65,106.67,23662.0,96.0234,96.0865,96.0234,96.0414,23662.0
2021-08-02 15:20:00,106.67,106.78,106.64,106.74,64592.0,96.0414,96.1405,96.0144,96.1045,64592.0
2021-08-02 15:25:00,106.73,106.79,106.7,106.79,58015.0,96.0955,96.1495,96.0684,96.1495,58015.0
2021-08-02 15:30:00,106.78,106.78,106.67,106.77,115837.0,96.1405,96.1405,96.0414,96.1315,115837.0
2021-08-02 15:35:00,106.78,106.91,106.72,106.74,157435.0,96.1405,96.2575,96.0865,96.1045,157435.0
2021-08-02 15:40:00,106.74,106.76,106.59,106.63,234367.0,96.1045,96.1225,95.9694,96.0054,234367.0
2021-08-02 15:45:00,106.63,106.65,106.52,106.57,368082.0,96.0054,96.0234,95.9064,95.9514,368082.0
2021-08-02 15:50:00,106.58,106.59,106.37,106.43,277717.0,95.9604,95.9694,95.7713,95.8253,277717.0
2021-08-02 15:55:00,106.43,106.53,106.4,106.52,859014.0,95.8253,95.9154,95.7983,95.9064,859014.0
2021-08-03 09:30:00,106.79,106.89,106.57,106.74,156258.0,96.1495,96.2395,95.9514,96.1045,156258.0
2021-08-03 09:35:00,106.75,106.9,106.73,106.78,65089.0,96.1135,96.2485,96.0955,96.1405,65089.0
2021-08-03 09:40:00,106.77,106.77,106.49,106.5,293459.0,96.1315,96.1315,95.8794,95.8884,293459.0
2021-08-03 09:45:00,106.5,106.51,106.34,106.34,104515.0,95.8884,95.8974,95.7443,95.7443,104515.0
2021-08-03 09:50:00,106.36,106.58,106.32,106.56,115540.0,95.7623,95.9604,95.7263,95.9424,115540.0
2021-08-03 09:55:00,106.55,106.58,106.4,106.46,85865.0,95.9334,95.9604,95.7983,95.8524,85865.0
2021-08-03 10:00:00,106.44,106.5,106.27,106.28,113711.0,95.8344,95.8884,95.6813,95.6903,113711.0
2021-08-03 10:05:00,106.27,106.29,106.17,106.25,110627.0,95.6813,95.6993,95.5913,95.6633,110627.0
2021-08-03 10:10:00,106.25,106.27,106.05,106.06,92622.0,95.6633,95.6813,95.4832,95.4922,92622.0
2021-08-03 10:15:00,106.06,106.17,105.99,106.13,82381.0,95.4922,95.5913,95.4292,95.5552,82381.0
2021-08-03 10:20:00,106.12,106.21,106.1,106.18,69524.0,95.5462,95.6273,95.5282,95.6003,69524.0
2021-08-03 10:25:00,106.17,106.21,106.09,106.11,50110.0,95.5913,95.6273,95.5192,95.5372,50110.0
2021-08-03 10:30:00,106.09,106.16,105.99,106.11,182749.0,95.5192,95.5822,95.4292,95.5372,182749.0
2021-08-03 10:35:00,106.12,106.26,106.11,106.25,88563.0,95.5462,95.6723,95.5372,95.6633,88563.0
2021-08-03 10:40:00,106.24,106.32,106.22,106.27,117577.0,95.6543,95.7263,95.6363,95.6813,117577.0
2021-08-03 10:45:00,106.27,106.48,106.25,106.45,59417.0,95.6813,95.8704,95.6633,95.8434,59417.0
2021-08-03 10:50:00,106.46,106.56,106.35,106.43,49957.0,95.8524,95.9424,95.7533,95.8253,49957.0
2021-08-03 10:55:00,106.41,106.5,106.38,106.45,77731.0,95.8073,95.8884,95.7803,95.8434,77731.0
2021-08-03 11:00:00,106.46,106.5,106.28,106.28,157678.0,95.8524,95.8884,95.6903,95.6903,157678.0
2021-08-03 11:05:00,106.28,106.33,106.18,106.21,39342.0,95.6903,95.7353,95.6003,95.6273,39342.0
2021-08-03 11:10:00,106.2,106.23,106.12,106.2,41640.0,95.6183,95.6453,95.5462,95.6183,41640.0
2021-08-03 11:15:00,106.2,106.22,106.1,106.1,34144.0,95.6183,95.6363,95.5282,95.5282,34144.0
2021-08-03 11:20:00,106.1,106.19,106.05,106.15,44537.0,95.5282,95.6093,95.4832,95.5732,44537.0
2021-08-03 11:25:00,106.15,106.27,106.11,106.25,60206.0,95.5732,95.6813,95.5372,95.6633,60206.0
2021-08-03 11:30:00,106.25,106.47,106.25,106.44,68946.0,95.6633,95.8614,95.6633,95.8344,68946.0
2021-08-03 11:35:00,106.44,106.52,106.44,106.52,53191.0,95.8344,95.9064,95.8344,95.9064,53191.0
2021-08-03 11:40:00,106.53,106.78,106.52,106.74,101255.0,95.9154,96.1405,95.9064,96.1045,101255.0
2021-08-03 11:45:00,106.74,106.75,106.6,106.6,103166.0,96.1045,96.1135,95.9784,95.9784,103166.0
2021-08-03 11:50:00,106.59,106.62,106.53,106.55,57340.0,95.9694,95.9964,95.9154,95.9334,57340.0
2021-08-03 11:55:00,106.55,106.58,106.45,106.55,57070.0,95.9334,95.9604,95.8434,95.9334,57070.0
2021-08-03 12:00:00,106.56,106.57,106.45,106.47,65688.0,95.9424,95.9514,95.8434,95.8614,65688.0
2021-08-03 12:05:00,106.48,106.48,106.27,106.29,54995.0,95.8704,95.8704,95.6813,95.6993,54995.0
2021-08-03 12:10:00,106.28,106.31,106.23,106.25,25687.0,95.6903,95.7173,95.6453,95.6633,25687.0
2021-08-03 12:15:00,106.26,106.28,106.19,106.2,28837.0,95.6723,95.6903,95.6093,95.6183,28837.0
2021-08-03 12:20:00,106.2,106.23,106.13,106.15,18674.0,95.6183,95.6453,95.5552,95.5732,18674.0
2021-08-03 12:25:00,106.14,106.21,106.09,106.11,34042.0,95.5642,95.6273,95.5192,95.5372,34042.0
2021-08-03 12:30:00,106.11,106.11,106.03,106.06,42295.0,95.5372,95.5372,95.4652,95.4922,42295.0
2021-08-03 12:35:00,106.05,106.11,106.02,106.06,21072.0,95.4832,95.5372,95.4562,95.4922,21072.0
2021-08-03 12:40:00,106.06,106.07,105.99,106.04,18875.0,95.4922,95.5012,95.4292,95.4742,18875.0
2021-08-03 12:45:00,106.04,106.07,106.0,106.0,18358.0,95.4742,95.5012,95.4382,95.4382,18358.0
2021-08-03 12:50:00,106.01,106.09,106.01,106.09,19761.0,95.4472,95.5192,95.4472,95.5192,19761.0
2021-08-03 12:55:00,106.09,106.16,106.07,106.13,22710.0,95.5192,95.5822,95.5012,95.5552,22710.0
2021-08-03 13:00:00,106.14,106.17,106.05,106.15,47102.0,95.5642,95.5913,95.4832,95.5732,47102.0
2021-08-03 13:05:00,106.14,106.27,106.14,106.27,22087.0,95.5642,95.6813,95.5642,95.6813,22087.0
2021-08-03 13:10:00,106.27,106.32,106.25,106.32,17480.0,95.6813,95.7263,95.6633,95.7263,17480.0
2021-08-03 13:15:00,106.33,106.36,106.32,106.36,28274.0,95.7353,95.7623,95.7263,95.7623,28274.0
2021-08-03 13:20:00,106.37,106.42,106.34,106.39,51665.0,95.7713,95.8163,95.7443,95.7893,51665.0
2021-08-03 13:25:00,106.39,106.4,106.34,106.34,22880.0,95.7893,95.7983,95.7443,95.7443,22880.0
2021-08-03 13:30:00,106.35,106.39,106.31,106.31,33537.0,95.7533,95.7893,95.7173,95.7173,33537.0
2021-08-03 13:35:00,106.31,106.33,106.27,106.28,27901.0,95.7173,95.7353,95.6813,95.6903,27901.0
2021-08-03 13:40:00,106.28,106.29,106.2,106.21,25716.0,95.6903,95.6993,95.6183,95.6273,25716.0
2021-08-03 13:45:00,106.22,106.25,106.17,106.25,23062.0,95.6363,95.6633,95.5913,95.6633,23062.0
2021-08-03 13:50:00,106.25,106.29,106.25,106.29,54778.0,95.6633,95.6993,95.6633,95.6993,54778.0
2021-08-03 13:55:00,106.29,106.37,106.29,106.33,41398.0,95.6993,95.7713,95.6993,95.7353,41398.0
2021-08-03 14:00:00,106.34,106.39,106.3,106.34,33373.0,95.7443,95.7893,95.7083,95.7443,33373.0
2021-08-03 14:05:00,106.34,106.42,106.33,106.34,31609.0,95.7443,95.8163,95.7353,95.7443,31609.0
2021-08-03 14:10:00,106.35,106.42,106.34,106.37,50363.0,95.7533,95.8163,95.7443,95.7713,50363.0
2021-08-03 14:15:00,106.36,106.4,106.32,106.32,20862.0,95.7623,95.7983,95.7263,95.7263,20862.0
2021-08-03 14:20:00,106.31,106.35,106.27,106.28,23662.0,95.7173,95.7533,95.6813,95.6903,23662.0
2021-08-03 14:25:00,106.29,106.35,106.24,106.34,41255.0,95.6993,95.7533,95.6543,95.7443,41255.0
2021-08-03 14:30:00,106.34,106.37,106.31,106.36,63013.0,95.7443,95.7713,95.7173,95.7623,63013.0
2021-08-03 14:35:00,106.36,106.43,106.34,106.42,42796.0,95.7623,95.8253,95.7443,95.8163,42796.0
2021-08-03 14:40:00,106.42,106.44,106.39,106.41,30494.0,95.8163,95.8344,95.7893,95.8073,30494.0
2021-08-03 14:45:00,106.41,106.41,106.35,106.36,23457.0,95.8073,95.8073,95.7533,95.7623,23457.0
2021-08-03 14:50:00,106.35,106.36,106.3,106.34,31774.0,95.7533,95.7623,95.7083,95.7443,31774.0
2021-08-03 14:55:00,106.35,106.4,106.34,106.37,53498.0,95.7533,95.7983,95.7443,95.7713,53498.0
2021-08-03 15:00:00,106.37,106.41,106.36,106.4,39142.0,95.7713,95.8073,95.7623,95.7983,39142.0
2021-08-03 15:05:00,106.4,106.46,106.39,106.41,61385.0,95.7983,95.8524,95.7893,95.8073,61385.0
2021-08-03 15:10:00,106.41,106.41,106.3,106.33,60002.0,95.8073,95.8073,95.7083,95.7353,60002.0
2021-08-03 15:15:00,106.33,106.4,106.33,106.36,90434.0,95.7353,95.7983,95.7353,95.7623,90434.0
2021-08-03 15:20:00,106.36,106.43,106.34,106.35,92061.0,95.7623,95.8253,95.7443,95.7533,92061.0
2021-08-03 15:25:00,106.35,106.39,106.3,106.31,49535.0,95.7533,95.7893,95.7083,95.7173,49535.0
2021-08-03 15:30:00,106.31,106.4,106.26,106.4,128040.0,95.7173,95.7983,95.6723,95.7983,128040.0
2021-08-03 15:35:00,106.4,106.59,106.4,106.57,114962.0,95.7983,95.9694,95.7983,95.9514,114962.0
2021-08-03 15:40:00,106.57,106.59,106.47,106.53,193275.0,95.9514,95.9694,95.8614,95.9154,193275.0
2021-08-03 15:45:00,106.53,106.68,106.52,106.66,195999.0,95.9154,96.0504,95.9064,96.0324,195999.0
2021-08-03 15:50:00,106.66,106.72,106.59,106.59,310406.0,96.0324,96.0865,95.9694,95.9694,310406.0
2021-08-03 15:55:00,106.59,106.69,106.55,106.68,345996.0,95.9694,96.0594,95.9334,96.0504,345996.0
2021-08-04 09:30:00,106.7,106.78,106.35,106.68,243354.0,96.0684,96.1405,95.7533,96.0504,243354.0
2021-08-04 09:35:00,106.67,106.76,106.5,106.62,151494.0,96.0414,96.1225,95.8884,95.9964,151494.0
2021-08-04 09:40:00,106.62,106.72,106.55,106.62,98295.0,95.9964,96.0865,95.9334,95.9964,98295.0
2021-08-04 09:45:00,106.62,106.8,106.59,106.78,136316.0,95.9964,96.1585,95.9694,96.1405,136316.0
2021-08-04 09:50:00,106.77,107.0,106.76,106.88,130960.0,96.1315,96.3386,96.1225,96.2305,130960.0
2021-08-04 09:55:00,106.9,107.02,106.79,106.79,72051.0,96.2485,96.3566,96.1495,96.1495,72051.0
2021-08-04 10:00:00,106.78,106.95,106.73,106.94,99221.0,96.1405,96.2935,96.0955,96.2845,99221.0
2021-08-04 10:05:00,106.93,106.93,106.65,106.69,72840.0,96.2755,96.2755,96.0234,96.0594,72840.0
2021-08-04 10:10:00,106.68,106.92,106.68,106.84,71109.0,96.0504,96.2665,96.0504,96.1945,71109.0
2021-08-04 10:15:00,106.85,106.88,106.72,106.8,63697.0,96.2035,96.2305,96.0865,96.1585,63697.0
2021-08-04 10:20:00,106.78,106.78,106.52,106.53,77118.0,96.1405,96.1405,95.9064,95.9154,77118.0
2021-08-04 10:25:00,106.52,106.54,106.39,106.4,54454.0,95.9064,95.9244,95.7893,95.7983,54454.0
2021-08-04 10:30:00,106.43,106.44,106.25,106.33,54792.0,95.8253,95.8344,95.6633,95.7353,54792.0
2021-08-04 10:35:00,106.33,106.48,106.32,106.46,64581.0,95.7353,95.8704,95.7263,95.8524,64581.0
2021-08-04 10:40:00,106.46,106.55,106.45,106.47,44473.0,95.8524,95.9334,95.8434,95.8614,44473.0
2021-08-04 10:45:00,106.46,106.46,106.34,106.37,61378.0,95.8524,95.8524,95.7443,95.7713,61378.0
2021-08-04 10:50:00,106.37,106.44,106.36,106.41,35271.0,95.7713,95.8344,95.7623,95.8073,35271.0
2021-08-04 10:55:00,106.42,106.42,106.33,106.37,28257.0,95.8163,95.8163,95.7353,95.7713,28257.0
2021-08-04 11:00:00,106.38,106.47,106.31,106.46,39002.0,95.7803,95.8614,95.7173,95.8524,39002.0
2021-08-04 11:05:00,106.46,106.65,106.42,106.65,63761.0,95.8524,96.0234,95.8163,96.0234,63761.0
2021-08-04 11:10:00,106.65,106.68,106.59,106.63,43921.0,96.0234,96.0504,95.9694,96.0054,43921.0
2021-08-04 11:15:00,106.64,106.69,106.52,106.52,34250.0,96.0144,96.0594,95.9064,95.9064,34250.0
2021-08-04 11:20:00,106.51,106.53,106.36,106.39,29959.0,95.8974,95.9154,95.7623,95.7893,29959.0
2021-08-04 11:25:00,106.39,106.4,106.3,106.31,26319.0,95.7893,95.7983,95.7083,95.7173,26319.0
2021-08-04 11:30:00,106.32,106.35,106.22,106.23,39615.0,95.7263,95.7533,95.6363,95.6453,39615.0
2021-08-04 11:35:00,106.24,106.3,106.16,106.27,95578.0,95.6543,95.7083,95.5822,95.6813,95578.0
2021-08-04 11:40:00,106.27,106.27,106.1,106.18,39889.0,95.6813,95.6813,95.5282,95.6003,39889.0
2021-08-04 11:45:00,106.17,106.22,106.13,106.18,39034.0,95.5913,95.6363,95.5552,95.6003,39034.0
2021-08-04 11:50:00,106.18,106.18,106.08,106.1,46800.0,95.6003,95.6003,95.5102,95.5282,46800.0
2021-08-04 11:55:00,106.1,106.16,106.03,106.13,59707.0,95.5282,95.5822,95.4652,95.5552,59707.0
2021-08-04 12:00:00,106.13,106.16,106.08,106.08,56747.0,95.5552,95.5822,95.5102,95.5102,56747.0
2021-08-04 12:05:00,106.08,106.16,106.08,106.09,28355.0,95.5102,95.5822,95.5102,95.5192,28355.0
2021-08-04 12:10:00,106.09,106.13,106.05,106.13,42114.0,95.5192,95.5552,95.4832,95.5552,42114.0
2021-08-04 12:15:00,106.13,106.15,106.06,106.07,51777.0,95.5552,95.5732,95.4922,95.5012,51777.0
2021-08-04 12:20:00,106.07,106.08,105.98,105.98,39181.0,95.5012,95.5102,95.4202,95.4202,39181.0
2021-08-04 12:25:00,105.99,105.99,105.87,105.88,40799.0,95.4292,95.4292,95.3211,95.3301,40799.0
2021-08-04 12:30:00,105.87,106.07,105.85,106.07,49098.0,95.3211,95.5012,95.3031,95.5012,49098.0
2021-08-04 12:35:00,106.05,106.12,106.04,106.09,26525.0,95.4832,95.5462,95.4742,95.5192,26525.0
2021-08-04 12:40:00,106.08,106.14,106.01,106.02,67362.0,95.5102,95.5642,95.4472,95.4562,67362.0
2021-08-04 12:45:00,106.03,106.06,106.0,106.05,58986.0,95.4652,95.4922,95.4382,95.4832,58986.0
2021-08-04 12:50:00,106.06,106.08,106.02,106.03,31969.0,95.4922,95.5102,95.4562,95.4652,31969.0
2021-08-04 12:55:00,106.04,106.06,106.0,106.06,31821.0,95.4742,95.4922,95.4382,95.4922,31821.0
2021-08-04 13:00:00,106.05,106.06,106.0,106.02,18244.0,95.4832,95.4922,95.4382,95.4562,18244.0
2021-08-04 13:05:00,106.0,106.1,106.0,106.06,20084.0,95.4382,95.5282,95.4382,95.4922,20084.0
2021-08-04 13:10:00,106.06,106.11,106.05,106.1,28538.0,95.4922,95.5372,95.4832,95.5282,28538.0
2021-08-04 13:15:00,106.1,106.19,106.09,106.19,28326.0,95.5282,95.6093,95.5192,95.6093,28326.0
2021-08-04 13:20:00,106.18,106.22,106.16,106.22,32334.0,95.6003,95.6363,95.5822,95.6363,32334.0
2021-08-04 13:25:00,106.21,106.27,106.21,106.24,28381.0,95.6273,95.6813,95.6273,95.6543,28381.0
2021-08-04 13:30:00,106.25,106.26,106.19,106.21,17174.0,95.6633,95.6723,95.6093,95.6273,17174.0
2021-08-04 13:35:00,106.21,106.24,106.16,106.21,32042.0,95.6273,95.6543,95.5822,95.6273,32042.0
2021-08-04 13:40:00,106.22,106.27,106.2,106.22,20395.0,95.6363,95.6813,95.6183,95.6363,20395.0
2021-08-04 13:45:00,106.21,106.29,106.21,106.28,26162.0,95.6273,95.6993,95.6273,95.6903,26162.0
2021-08-04 13:50:00,106.27,106.33,106.24,106.25,21410.0,95.6813,95.7353,95.6543,95.6633,21410.0
2021-08-04 13:55:00,106.25,106.25,106.2,106.23,11640.0,95.6633,95.6633,95.6183,95.6453,11640.0
2021-08-04 14:00:00,106.23,106.25,106.19,106.21,18814.0,95.6453,95.6633,95.6093,95.6273,18814.0
2021-08-04 14:05:00,106.22,106.26,106.18,106.26,19630.0,95.6363,95.6723,95.6003,95.6723,19630.0
2021-08-04 14:10:00,106.26,106.28,106.23,106.26,12437.0,95.6723,95.6903,95.6453,95.6723,12437.0
2021-08-04 14:15:00,106.26,106.26,106.22,106.22,14610.0,95.6723,95.6723,95.6363,95.6363,14610.0
2021-08-04 14:20:00,106.22,106.25,106.18,106.18,15028.0,95.6363,95.6633,95.6003,95.6003,15028.0
2021-08-04 14:25:00,106.18,106.24,106.17,106.19,12294.0,95.6003,95.6543,95.5913,95.6093,12294.0
2021-08-04 14:30:00,106.18,106.18,106.14,106.18,20047.0,95.6003,95.6003,95.5642,95.6003,20047.0
2021-08-04 14:35:00,106.18,106.23,106.17,106.21,19673.0,95.6003,95.6453,95.5913,95.6273,19673.0
2021-08-04 14:40:00,106.21,106.22,106.18,106.22,55060.0,95.6273,95.6363,95.6003,95.6363,55060.0
2021-08-04 14:45:00,106.22,106.22,106.1,106.12,91366.0,95.6363,95.6363,95.5282,95.5462,91366.0
2021-08-04 14:50:00,106.12,106.13,106.01,106.03,59227.0,95.5462,95.5552,95.4472,95.4652,59227.0
2021-08-04 14:55:00,106.03,106.15,106.02,106.15,110601.0,95.4652,95.5732,95.4562,95.5732,110601.0
2021-08-04 15:00:00,106.16,106.22,106.16,106.22,30382.0,95.5822,95.6363,95.5822,95.6363,30382.0
2021-08-04 15:05:00,106.21,106.27,106.2,106.23,60633.0,95.6273,95.6813,95.6183,95.6453,60633.0
2021-08-04 15:10:00,106.23,106.24,106.14,106.14,103400.0,95.6453,95.6543,95.5642,95.5642,103400.0
2021-08-04 15:15:00,106.14,106.31,106.13,106.31,65650.0,95.5642,95.7173,95.5552,95.7173,65650.0
2021-08-04 15:20:00,106.31,106.34,106.26,106.27,50743.0,95.7173,95.7443,95.6723,95.6813,50743.0
2021-08-04 15:25:00,106.27,106.3,106.23,106.28,35394.0,95.6813,95.7083,95.6453,95.6903,35394.0
2021-08-04 15:30:00,106.29,106.29,106.15,106.2,79066.0,95.6993,95.6993,95.5732,95.6183,79066.0
2021-08-04 15:35:00,106.2,106.29,106.16,106.29,55052.0,95.6183,95.6993,95.5822,95.6993,55052.0
2021-08-04 15:40:00,106.29,106.33,106.23,106.24,84191.0,95.6993,95.7353,95.6453,95.6543,84191.0
2021-08-04 15:45:00,106.25,106.29,106.19,106.25,85877.0,95.6633,95.6993,95.6093,95.6633,85877.0
2021-08-04 15:50:00,106.25,106.38,106.22,106.23,166856.0,95.6633,95.7803,95.6363,95.6453,166856.0
2021-08-04 15:55:00,106.23,106.28,106.19,106.25,554622.0,95.6453,95.6903,95.6093,95.6633,554622.0
2021-08-05 09:30:00,106.83,107.08,106.57,106.88,160499.0,96.1855,96.4106,95.9514,96.2305,160499.0
2021-08-05 09:35:00,106.91,107.09,106.91,107.03,92165.0,96.2575,96.4196,96.2575,96.3656,92165.0
2021-08-05 09:40:00,107.02,107.13,106.96,107.03,69723.0,96.3566,96.4556,96.3025,96.3656,69723.0
2021-08-05 09:45:00,107.03,107.18,107.0,107.02,80833.0,96.3656,96.5006,96.3386,96.3566,80833.0
2021-08-05 09:50:00,107.02,107.14,107.0,107.11,65970.0,96.3566,96.4646,96.3386,96.4376,65970.0
2021-08-05 09:55:00,107.11,107.12,106.98,107.0,53732.0,96.4376,96.4466,96.3205,96.3386,53732.0
2021-08-05 10:00:00,107.02,107.04,106.86,106.91,117234.0,96.3566,96.3746,96.2125,96.2575,117234.0
2021-08-05 10:05:00,106.92,106.97,106.86,106.93,67701.0,96.2665,96.3115,96.2125,96.2755,67701.0
2021-08-05 10:10:00,106.94,107.06,106.94,107.0,68741.0,96.2845,96.3926,96.2845,96.3386,68741.0
2021-08-05 10:15:00,107.0,107.02,106.85,106.88,46802.0,96.3386,96.3566,96.2035,96.2305,46802.0
2021-08-05 10:20:00,106.89,106.94,106.88,106.93,67736.0,96.2395,96.2845,96.2305,96.2755,67736.0
2021-08-05 10:25:00,106.92,106.96,106.81,106.83,50102.0,96.2665,96.3025,96.1675,96.1855,50102.0
2021-08-05 10:30:00,106.84,106.88,106.75,106.77,39385.0,96.1945,96.2305,96.1135,96.1315,39385.0
2021-08-05 10:35:00,106.77,106.86,106.77,106.86,40447.0,96.1315,96.2125,96.1315,96.2125,40447.0
2021-08-05 10:40:00,106.88,106.94,106.86,106.91,22102.0,96.2305,96.2845,96.2125,96.2575,22102.0
2021-08-05 10:45:00,106.93,106.96,106.91,106.95,26997.0,96.2755,96.3025,96.2575,96.2935,26997.0
2021-08-05 10:50:00,106.95,106.95,106.88,106.9,28951.0,96.2935,96.2935,96.2305,96.2485,28951.0
2021-08-05 10:55:00,106.9,106.95,106.84,106.87,35704.0,96.2485,96.2935,96.1945,96.2215,35704.0
2021-08-05 11:00:00,106.87,106.87,106.76,106.78,34921.0,96.2215,96.2215,96.1225,96.1405,34921.0
2021-08-05 11:05:00,106.79,106.82,106.75,106.8,19326.0,96.1495,96.1765,96.1135,96.1585,19326.0
2021-08-05 11:10:00,106.81,106.87,106.69,106.71,32005.0,96.1675,96.2215,96.0594,96.0774,32005.0
2021-08-05 11:15:00,106.71,106.8,106.69,106.77,31968.0,96.0774,96.1585,96.0594,96.1315,31968.0
2021-08-05 11:20:00,106.77,106.79,106.71,106.73,84792.0,96.1315,96.1495,96.0774,96.0955,84792.0
2021-08-05 11:25:00,106.74,106.78,106.69,106.72,56979.0,96.1045,96.1405,96.0594,96.0865,56979.0
2021-08-05 11:30:00,106.72,106.73,106.64,106.69,28138.0,96.0865,96.0955,96.0144,96.0594,28138.0
2021-08-05 11:35:00,106.69,106.69,106.6,106.66,43503.0,96.0594,96.0594,95.9784,96.0324,43503.0
2021-08-05 11:40:00,106.65,106.71,106.65,106.71,17992.0,96.0234,96.0774,96.0234,96.0774,17992.0
2021-08-05 11:45:00,106.7,106.73,106.67,106.73,36145.0,96.0684,96.0955,96.0414,96.0955,36145.0
2021-08-05 11:50:00,106.73,106.81,106.73,106.75,40422.0,96.0955,96.1675,96.0955,96.1135,40422.0
2021-08-05 11:55:00,106.75,106.78,106.72,106.72,26781.0,96.1135,96.1405,96.0865,96.0865,26781.0
2021-08-05 12:00:00,106.72,106.81,106.71,106.78,23450.0,96.0865,96.1675,96.0774,96.1405,23450.0
2021-08-05 12:05:00,106.78,106.8,106.74,106.8,25164.0,96.1405,96.1585,96.1045,96.1585,25164.0
2021-08-05 12:10:00,106.79,106.79,106.73,106.74,19173.0,96.1495,96.1495,96.0955,96.1045,19173.0
2021-08-05 12:15:00,106.74,106.74,106.59,106.59,17987.0,96.1045,96.1045,95.9694,95.9694,17987.0
2021-08-05 12:20:00,106.6,106.61,106.55,106.56,23513.0,95.9784,95.9874,95.9334,95.9424,23513.0
2021-08-05 12:25:00,106.56,106.59,106.55,106.57,25521.0,95.9424,95.9694,95.9334,95.9514,25521.0
2021-08-05 12:30:00,106.57,106.6,106.51,106.51,21980.0,95.9514,95.9784,95.8974,95.8974,21980.0
2021-08-05 12:35:00,106.52,106.52,106.46,106.5,23326.0,95.9064,95.9064,95.8524,95.8884,23326.0
2021-08-05 12:40:00,106.5,106.52,106.47,106.5,37279.0,95.8884,95.9064,95.8614,95.8884,37279.0
2021-08-05 12:45:00,106.5,106.5,106.43,106.45,27817.0,95.8884,95.8884,95.8253,95.8434,27817.0
2021-08-05 12:50:00,106.45,106.56,106.45,106.51,29413.0,95.8434,95.9424,95.8434,95.8974,29413.0
2021-08-05 12:55:00,106.51,106.58,106.51,106.57,23987.0,95.8974,95.9604,95.8974,95.9514,23987.0
2021-08-05 13:00:00,106.57,106.6,106.49,106.51,12440.0,95.9514,95.9784,95.8794,95.8974,12440.0
2021-08-05 13:05:00,106.51,106.55,106.5,106.5,14092.0,95.8974,95.9334,95.8884,95.8884,14092.0
2021-08-05 13:10:00,106.51,106.51,106.44,106.46,41354.0,95.8974,95.8974,95.8344,95.8524,41354.0
2021-08-05 13:15:00,106.47,106.48,106.42,106.44,21082.0,95.8614,95.8704,95.8163,95.8344,21082.0
2021-08-05 13:20:00,106.45,106.52,106.44,106.5,25422.0,95.8434,95.9064,95.8344,95.8884,25422.0
2021-08-05 13:25:00,106.5,106.57,106.5,106.57,21157.0,95.8884,95.9514,95.8884,95.9514,21157.0
2021-08-05 13:30:00,106.57,106.67,106.57,106.67,23924.0,95.9514,96.0414,95.9514,96.0414,23924.0
2021-08-05 13:35:00,106.67,106.72,106.63,106.67,34946.0,96.0414,96.0865,96.0054,96.0414,34946.0
2021-08-05 13:40:00,106.67,106.69,106.63,106.67,14640.0,96.0414,96.0594,96.0054,96.0414,14640.0
2021-08-05 13:45:00,106.67,106.79,106.67,106.79,21420.0,96.0414,96.1495,96.0414,96.1495,21420.0
2021-08-05 13:50:00,106.8,106.83,106.77,106.81,15591.0,96.1585,96.1855,96.1315,96.1675,15591.0
2021-08-05 13:55:00,106.83,106.87,106.83,106.87,12887.0,96.1855,96.2215,96.1855,96.2215,12887.0
2021-08-05 14:00:00,106.87,106.89,106.85,106.88,10223.0,96.2215,96.2395,96.2035,96.2305,10223.0
2021-08-05 14:05:00,106.88,106.9,106.84,106.88,14957.0,96.2305,96.2485,96.1945,96.2305,14957.0
2021-08-05 14:10:00,106.89,106.92,106.87,106.9,43495.0,96.2395,96.2665,96.2215,96.2485,43495.0
2021-08-05 14:15:00,106.9,106.91,106.87,106.89,14895.0,96.2485,96.2575,96.2215,96.2395,14895.0
2021-08-05 14:20:00,106.9,106.94,106.9,106.91,17234.0,96.2485,96.2845,96.2485,96.2575,17234.0
2021-08-05 14:25:00,106.92,106.95,106.91,106.91,15879.0,96.2665,96.2935,96.2575,96.2575,15879.0
2021-08-05 14:30:00,106.91,106.99,106.91,106.95,21342.0,96.2575,96.3295,96.2575,96.2935,21342.0
2021-08-05 14:35:00,106.95,107.0,106.94,106.99,14439.0,96.2935,96.3386,96.2845,96.3295,14439.0
2021-08-05 14:40:00,107.0,107.0,106.9,106.91,23364.0,96.3386,96.3386,96.2485,96.2575,23364.0
2021-08-05 14:45:00,106.89,106.89,106.81,106.83,23216.0,96.2395,96.2395,96.1675,96.1855,23216.0
2021-08-05 14:50:00,106.83,106.83,106.78,106.8,24167.0,96.1855,96.1855,96.1405,96.1585,24167.0
2021-08-05 14:55:00,106.8,106.85,106.77,106.78,24289.0,96.1585,96.2035,96.1315,96.1405,24289.0
2021-08-05 15:00:00,106.78,106.92,106.77,106.91,43633.0,96.1405,96.2665,96.1315,96.2575,43633.0
2021-08-05 15:05:00,106.91,106.92,106.82,106.82,48017.0,96.2575,96.2665,96.1765,96.1765,48017.0
2021-08-05 15:10:00,106.81,106.83,106.75,106.75,18694.0,96.1675,96.1855,96.1135,96.1135,18694.0
2021-08-05 15:15:00,106.75,106.83,106.72,106.83,17043.0,96.1135,96.1855,96.0865,96.1855,17043.0
2021-08-05 15:20:00,106.84,106.86,106.77,106.84,34108.0,96.1945,96.2125,96.1315,96.1945,34108.0
2021-08-05 15:25:00,106.84,106.92,106.84,106.86,69355.0,96.1945,96.2665,96.1945,96.2125,69355.0
2021-08-05 15:30:00,106.87,106.98,106.82,106.97,61227.0,96.2215,96.3205,96.1765,96.3115,61227.0
2021-08-05 15:35:00,106.98,107.09,106.97,107.03,59665.0,96.3205,96.4196,96.3115,96.3656,59665.0
2021-08-05 15:40:00,107.04,107.1,107.01,107.08,76667.0,96.3746,96.4286,96.3476,96.4106,76667.0
2021-08-05 15:45:00,107.09,107.2,107.08,107.12,93012.0,96.4196,96.5186,96.4106,96.4466,93012.0
2021-08-05 15:50:00,107.12,107.24,107.11,107.24,155403.0,96.4466,96.5546,96.4376,96.5546,155403.0
2021-08-05 15:55:00,107.24,107.38,107.24,107.35,949333.0,96.5546,96.6807,96.5546,96.6537,949333.0
2021-08-06 09:30:00,107.54,107.7,107.32,107.58,108182.0,96.8247,96.9688,96.6267,96.8608,108182.0
2021-08-06 09:35:00,107.57,107.61,107.38,107.59,106886.0,96.8518,96.8878,96.6807,96.8698,106886.0
2021-08-06 09:40:00,107.59,107.68,107.54,107.63,75649.0,96.8698,96.9508,96.8247,96.9058,75649.0
2021-08-06 09:45:00,107.64,107.8,107.63,107.68,64738.0,96.9148,97.0588,96.9058,96.9508,64738.0
2021-08-06 09:50:00,107.69,107.74,107.55,107.61,61711.0,96.9598,97.0048,96.8338,96.8878,61711.0
2021-08-06 09:55:00,107.62,107.64,107.52,107.61,57184.0,96.8968,96.9148,96.8067,96.8878,57184.0
2021-08-06 10:00:00,107.63,107.69,107.55,107.63,36715.0,96.9058,96.9598,96.8338,96.9058,36715.0
2021-08-06 10:05:00,107.63,107.65,107.43,107.43,29586.0,96.9058,96.9238,96.7257,96.7257,29586.0
2021-08-06 10:10:00,107.42,107.42,107.26,107.33,35104.0,96.7167,96.7167,96.5726,96.6357,35104.0
2021-08-06 10:15:00,107.35,107.35,107.15,107.16,41487.0,96.6537,96.6537,96.4736,96.4826,41487.0
2021-08-06 10:20:00,107.17,107.21,107.12,107.18,47229.0,96.4916,96.5276,96.4466,96.5006,47229.0
2021-08-06 10:25:00,107.17,107.22,107.13,107.18,25381.0,96.4916,96.5366,96.4556,96.5006,25381.0
2021-08-06 10:30:00,107.17,107.41,107.15,107.4,35165.0,96.4916,96.7077,96.4736,96.6987,35165.0
2021-08-06 10:35:00,107.41,107.44,107.28,107.28,34125.0,96.7077,96.7347,96.5907,96.5907,34125.0
2021-08-06 10:40:00,107.28,107.28,107.02,107.02,22963.0,96.5907,96.5907,96.3566,96.3566,22963.0
2021-08-06 10:45:00,107.02,107.08,106.99,106.99,40161.0,96.3566,96.4106,96.3295,96.3295,40161.0
2021-08-06 10:50:00,106.98,107.16,106.98,107.16,26167.0,96.3205,96.4826,96.3205,96.4826,26167.0
2021-08-06 10:55:00,107.16,107.25,107.13,107.18,32407.0,96.4826,96.5636,96.4556,96.5006,32407.0
2021-08-06 11:00:00,107.18,107.27,107.18,107.24,57991.0,96.5006,96.5816,96.5006,96.5546,57991.0
2021-08-06 11:05:00,107.24,107.32,107.22,107.26,27970.0,96.5546,96.6267,96.5366,96.5726,27970.0
2021-08-06 11:10:00,107.27,107.35,107.27,107.28,32364.0,96.5816,96.6537,96.5816,96.5907,32364.0
2021-08-06 11:15:00,107.28,107.34,107.26,107.33,38189.0,96.5907,96.6447,96.5726,96.6357,38189.0
2021-08-06 11:20:00,107.33,107.46,107.32,107.4,38792.0,96.6357,96.7527,96.6267,96.6987,38792.0
2021-08-06 11:25:00,107.39,107.4,107.31,107.35,52013.0,96.6897,96.6987,96.6177,96.6537,52013.0
2021-08-06 11:30:00,107.35,107.36,107.31,107.34,33912.0,96.6537,96.6627,96.6177,96.6447,33912.0
2021-08-06 11:35:00,107.33,107.34,107.26,107.26,55021.0,96.6357,96.6447,96.5726,96.5726,55021.0
2021-08-06 11:40:00,107.27,107.34,107.25,107.34,27615.0,96.5816,96.6447,96.5636,96.6447,27615.0
2021-08-06 11:45:00,107.34,107.39,107.32,107.33,33284.0,96.6447,96.6897,96.6267,96.6357,33284.0
2021-08-06 11:50:00,107.33,107.38,107.29,107.37,20384.0,96.6357,96.6807,96.5997,96.6717,20384.0
2021-08-06 11:55:00,107.36,107.36,107.32,107.33,33692.0,96.6627,96.6627,96.6267,96.6357,33692.0
2021-08-06 12:00:00,107.33,107.41,107.33,107.4,21288.0,96.6357,96.7077,96.6357,96.6987,21288.0
2021-08-06 12:05:00,107.4,107.42,107.35,107.38,21849.0,96.6987,96.7167,96.6537,96.6807,21849.0
2021-08-06 12:10:00,107.38,107.47,107.36,107.45,98922.0,96.6807,96.7617,96.6627,96.7437,98922.0
2021-08-06 12:15:00,107.46,107.49,107.42,107.46,36633.0,96.7527,96.7797,96.7167,96.7527,36633.0
2021-08-06 12:20:00,107.47,107.47,107.33,107.35,25564.0,96.7617,96.7617,96.6357,96.6537,25564.0
2021-08-06 12:25:00,107.36,107.41,107.36,107.36,7883.0,96.6627,96.7077,96.6627,96.6627,7883.0
2021-08-06 12:30:00,107.35,107.4,107.3,107.4,17103.0,96.6537,96.6987,96.6087,96.6987,17103.0
2021-08-06 12:35:00,107.39,107.41,107.34,107.34,16483.0,96.6897,96.7077,96.6447,96.6447,16483.0
2021-08-06 12:40:00,107.35,107.37,107.34,107.36,8969.0,96.6537,96.6717,96.6447,96.6627,8969.0
2021-08-06 12:45:00,107.36,107.42,107.35,107.41,19043.0,96.6627,96.7167,96.6537,96.7077,19043.0
2021-08-06 12:50:00,107.4,107.42,107.37,107.39,25202.0,96.6987,96.7167,96.6717,96.6897,25202.0
2021-08-06 12:55:00,107.4,107.42,107.32,107.33,10608.0,96.6987,96.7167,96.6267,96.6357,10608.0
2021-08-06 13:00:00,107.33,107.34,107.25,107.28,10057.0,96.6357,96.6447,96.5636,96.5907,10057.0
2021-08-06 13:05:00,107.28,107.33,107.28,107.33,4400.0,96.5907,96.6357,96.5907,96.6357,4400.0
2021-08-06 13:10:00,107.34,107.36,107.31,107.34,15676.0,96.6447,96.6627,96.6177,96.6447,15676.0
2021-08-06 13:15:00,107.33,107.38,107.33,107.37,9717.0,96.6357,96.6807,96.6357,96.6717,9717.0
2021-08-06 13:20:00,107.37,107.37,107.32,107.34,11391.0,96.6717,96.6717,96.6267,96.6447,11391.0
2021-08-06 13:25:00,107.35,107.4,107.34,107.39,23855.0,96.6537,96.6987,96.6447,96.6897,23855.0
2021-08-06 13:30:00,107.39,107.41,107.38,107.41,13680.0,96.6897,96.7077,96.6807,96.7077,13680.0
2021-08-06 13:35:00,107.41,107.41,107.35,107.35,9107.0,96.7077,96.7077,96.6537,96.6537,9107.0
2021-08-06 13:40:00,107.35,107.38,107.3,107.32,15082.0,96.6537,96.6807,96.6087,96.6267,15082.0
2021-08-06 13:45:00,107.33,107.34,107.28,107.3,15600.0,96.6357,96.6447,96.5907,96.6087,15600.0
2021-08-06 13:50:00,107.3,107.32,107.29,107.29,3003.0,96.6087,96.6267,96.5997,96.5997,3003.0
2021-08-06 13:55:00,107.29,107.31,107.23,107.23,20117.0,96.5997,96.6177,96.5456,96.5456,20117.0
2021-08-06 14:00:00,107.24,107.26,107.23,107.25,15206.0,96.5546,96.5726,96.5456,96.5636,15206.0
2021-08-06 14:05:00,107.25,107.27,107.2,107.2,14808.0,96.5636,96.5816,96.5186,96.5186,14808.0
2021-08-06 14:10:00,107.21,107.28,107.21,107.21,41364.0,96.5276,96.5907,96.5276,96.5276,41364.0
2021-08-06 14:15:00,107.21,107.21,107.16,107.17,15408.0,96.5276,96.5276,96.4826,96.4916,15408.0
2021-08-06 14:20:00,107.17,107.17,107.13,107.14,19426.0,96.4916,96.4916,96.4556,96.4646,19426.0
2021-08-06 14:25:00,107.14,107.19,107.14,107.16,129763.0,96.4646,96.5096,96.4646,96.4826,129763.0
2021-08-06 14:30:00,107.16,107.17,107.1,107.15,38758.0,96.4826,96.4916,96.4286,96.4736,38758.0
2021-08-06 14:35:00,107.16,107.2,107.13,107.19,16211.0,96.4826,96.5186,96.4556,96.5096,16211.0
2021-08-06 14:40:00,107.2,107.21,107.16,107.18,20788.0,96.5186,96.5276,96.4826,96.5006,20788.0
2021-08-06 14:45:00,107.19,107.21,107.15,107.16,15156.0,96.5096,96.5276,96.4736,96.4826,15156.0
2021-08-06 14:50:00,107.16,107.2,107.16,107.19,20906.0,96.4826,96.5186,96.4826,96.5096,20906.0
2021-08-06 14:55:00,107.18,107.21,107.15,107.18,15867.0,96.5006,96.5276,96.4736,96.5006,15867.0
2021-08-06 15:00:00,107.17,107.22,107.16,107.21,22047.0,96.4916,96.5366,96.4826,96.5276,22047.0
2021-08-06 15:05:00,107.21,107.24,107.19,107.23,17568.0,96.5276,96.5546,96.5096,96.5456,17568.0
2021-08-06 15:10:00,107.23,107.24,107.18,107.2,61560.0,96.5456,96.5546,96.5006,96.5186,61560.0
2021-08-06 15:15:00,107.19,107.25,107.18,107.18,78916.0,96.5096,96.5636,96.5006,96.5006,78916.0
2021-08-06 15:20:00,107.18,107.22,107.14,107.19,39558.0,96.5006,96.5366,96.4646,96.5096,39558.0
2021-08-06 15:25:00,107.18,107.21,107.13,107.16,41220.0,96.5006,96.5276,96.4556,96.4826,41220.0
2021-08-06 15:30:00,107.15,107.19,107.13,107.18,51635.0,96.4736,96.5096,96.4556,96.5006,51635.0
2021-08-06 15:35:00,107.17,107.19,107.05,107.07,112897.0,96.4916,96.5096,96.3836,96.4016,112897.0
2021-08-06 15:40:00,107.07,107.09,106.88,106.92,119007.0,96.4016,96.4196,96.2305,96.2665,119007.0
2021-08-06 15:45:00,106.92,107.04,106.9,107.03,164361.0,96.2665,96.3746,96.2485,96.3656,164361.0
2021-08-06 15:50:00,107.04,107.08,107.0,107.07,177388.0,96.3746,96.4106,96.3386,96.4016,177388.0
2021-08-06 15:55:00,107.07,107.1,107.03,107.07,301524.0,96.4016,96.4286,96.3656,96.4016,301524.0
2021-08-09 09:30:00,106.95,106.95,106.46,106.55,96135.0,96.2935,96.2935,95.8524,95.9334,96135.0
2021-08-09 09:35:00,106.55,106.7,106.49,106.59,105661.0,95.9334,96.0684,95.8794,95.9694,105661.0
2021-08-09 09:40:00,106.59,106.65,106.52,106.65,83270.0,95.9694,96.0234,95.9064,96.0234,83270.0
2021-08-09 09:45:00,106.67,106.75,106.64,106.72,41887.0,96.0414,96.1135,96.0144,96.0865,41887.0
2021-08-09 09:50:00,106.72,106.76,106.59,106.63,56488.0,96.0865,96.1225,95.9694,96.0054,56488.0
2021-08-09 09:55:00,106.65,106.75,106.64,106.71,23538.0,96.0234,96.1135,96.0144,96.0774,23538.0
2021-08-09 10:00:00,106.72,106.74,106.56,106.67,28582.0,96.0865,96.1045,95.9424,96.0414,28582.0
2021-08-09 10:05:00,106.68,106.69,106.59,106.6,21308.0,96.0504,96.0594,95.9694,95.9784,21308.0
2021-08-09 10:10:00,106.61,106.73,106.61,106.63,31019.0,95.9874,96.0955,95.9874,96.0054,31019.0
2021-08-09 10:15:00,106.62,106.69,106.56,106.68,248130.0,95.9964,96.0594,95.9424,96.0504,248130.0
2021-08-09 10:20:00,106.69,106.7,106.59,106.61,41624.0,96.0594,96.0684,95.9694,95.9874,41624.0
2021-08-09 10:25:00,106.61,106.62,106.5,106.51,78542.0,95.9874,95.9964,95.8884,95.8974,78542.0
2021-08-09 10:30:00,106.5,106.65,106.49,106.64,36838.0,95.8884,96.0234,95.8794,96.0144,36838.0
2021-08-09 10:35:00,106.63,106.72,106.62,106.7,22189.0,96.0054,96.0865,95.9964,96.0684,22189.0
2021-08-09 10:40:00,106.71,106.72,106.63,106.69,29725.0,96.0774,96.0865,96.0054,96.0594,29725.0
2021-08-09 10:45:00,106.68,106.78,106.68,106.77,29596.0,96.0504,96.1405,96.0504,96.1315,29596.0
2021-08-09 10:50:00,106.78,106.88,106.73,106.73,42447.0,96.1405,96.2305,96.0955,96.0955,42447.0
2021-08-09 10:55:00,106.73,106.73,106.65,106.65,24613.0,96.0955,96.0955,96.0234,96.0234,24613.0
2021-08-09 11:00:00,106.64,106.66,106.62,106.66,20751.0,96.0144,96.0324,95.9964,96.0324,20751.0
2021-08-09 11:05:00,106.66,106.71,106.65,106.66,21002.0,96.0324,96.0774,96.0234,96.0324,21002.0
2021-08-09 11:10:00,106.67,106.7,106.63,106.64,27576.0,96.0414,96.0684,96.0054,96.0144,27576.0
2021-08-09 11:15:00,106.64,106.67,106.59,106.62,34551.0,96.0144,96.0414,95.9694,95.9964,34551.0
2021-08-09 11:20:00,106.61,106.66,106.49,106.49,23304.0,95.9874,96.0324,95.8794,95.8794,23304.0
2021-08-09 11:25:00,106.49,106.51,106.34,106.38,34030.0,95.8794,95.8974,95.7443,95.7803,34030.0
2021-08-09 11:30:00,106.39,106.47,106.37,106.44,19195.0,95.7893,95.8614,95.7713,95.8344,19195.0
2021-08-09 11:35:00,106.43,106.52,106.42,106.52,20037.0,95.8253,95.9064,95.8163,95.9064,20037.0
2021-08-09 11:40:00,106.52,106.54,106.46,106.51,36609.0,95.9064,95.9244,95.8524,95.8974,36609.0
2021-08-09 11:45:00,106.51,106.57,106.48,106.56,28957.0,95.8974,95.9514,95.8704,95.9424,28957.0
2021-08-09 11:50:00,106.57,106.6,106.54,106.59,11058.0,95.9514,95.9784,95.9244,95.9694,11058.0
2021-08-09 11:55:00,106.6,106.63,106.57,106.58,14211.0,95.9784,96.0054,95.9514,95.9604,14211.0
2021-08-09 12:00:00,106.58,106.61,106.53,106.57,12109.0,95.9604,95.9874,95.9154,95.9514,12109.0
2021-08-09 12:05:00,106.57,106.59,106.53,106.54,11349.0,95.9514,95.9694,95.9154,95.9244,11349.0
2021-08-09 12:10:00,106.55,106.55,106.5,106.53,11143.0,95.9334,95.9334,95.8884,95.9154,11143.0
2021-08-09 12:15:00,106.53,106.53,106.43,106.45,10121.0,95.9154,95.9154,95.8253,95.8434,10121.0
2021-08-09 12:20:00,106.47,106.48,106.4,106.42,6850.0,95.8614,95.8704,95.7983,95.8163,6850.0
2021-08-09 12:25:00,106.42,106.46,106.41,106.46,6608.0,95.8163,95.8524,95.8073,95.8524,6608.0
2021-08-09 12:30:00,106.46,106.54,106.45,106.51,7256.0,95.8524,95.9244,95.8434,95.8974,7256.0
2021-08-09 12:35:00,106.51,106.52,106.48,106.49,4064.0,95.8974,95.9064,95.8704,95.8794,4064.0
2021-08-09 12:40:00,106.51,106.55,106.51,106.51,4893.0,95.8974,95.9334,95.8974,95.8974,4893.0
2021-08-09 12:45:00,106.51,106.52,106.48,106.51,6229.0,95.8974,95.9064,95.8704,95.8974,6229.0
2021-08-09 12:50:00,106.53,106.6,106.53,106.59,4680.0,95.9154,95.9784,95.9154,95.9694,4680.0
2021-08-09 12:55:00,106.6,106.61,106.58,106.59,7245.0,95.9784,95.9874,95.9604,95.9694,7245.0
2021-08-09 13:00:00,106.6,106.65,106.6,106.65,3045.0,95.9784,96.0234,95.9784,96.0234,3045.0
2021-08-09 13:05:00,106.66,106.67,106.63,106.65,17957.0,96.0324,96.0414,96.0054,96.0234,17957.0
2021-08-09 13:10:00,106.65,106.66,106.58,106.58,9395.0,96.0234,96.0324,95.9604,95.9604,9395.0
2021-08-09 13:15:00,106.58,106.61,106.56,106.56,8975.0,95.9604,95.9874,95.9424,95.9424,8975.0
2021-08-09 13:20:00,106.56,106.58,106.54,106.58,11957.0,95.9424,95.9604,95.9244,95.9604,11957.0
2021-08-09 13:25:00,106.57,106.59,106.51,106.51,27743.0,95.9514,95.9694,95.8974,95.8974,27743.0
2021-08-09 13:30:00,106.51,106.55,106.5,106.54,8571.0,95.8974,95.9334,95.8884,95.9244,8571.0
2021-08-09 13:35:00,106.54,106.57,106.52,106.52,5193.0,95.9244,95.9514,95.9064,95.9064,5193.0
2021-08-09 13:40:00,106.51,106.51,106.44,106.47,14115.0,95.8974,95.8974,95.8344,95.8614,14115.0
2021-08-09 13:45:00,106.47,106.49,106.43,106.49,17935.0,95.8614,95.8794,95.8253,95.8794,17935.0
2021-08-09 13:50:00,106.48,106.57,106.48,106.57,10136.0,95.8704,95.9514,95.8704,95.9514,10136.0
2021-08-09 13:55:00,106.58,106.63,106.57,106.61,5539.0,95.9604,96.0054,95.9514,95.9874,5539.0
2021-08-09 14:00:00,106.61,106.68,106.61,106.67,9260.0,95.9874,96.0504,95.9874,96.0414,9260.0
2021-08-09 14:05:00,106.67,106.69,106.61,106.61,17362.0,96.0414,96.0594,95.9874,95.9874,17362.0
2021-08-09 14:10:00,106.62,106.68,106.62,106.67,9008.0,95.9964,96.0504,95.9964,96.0414,9008.0
2021-08-09 14:15:00,106.66,106.72,106.65,106.7,11213.0,96.0324,96.0865,96.0234,96.0684,11213.0
2021-08-09 14:20:00,106.7,106.72,106.69,106.72,7896.0,96.0684,96.0865,96.0594,96.0865,7896.0
2021-08-09 14:25:00,106.73,106.76,106.72,106.72,13972.0,96.0955,96.1225,96.0865,96.0865,13972.0
2021-08-09 14:30:00,106.73,106.74,106.7,106.72,8577.0,96.0955,96.1045,96.0684,96.0865,8577.0
2021-08-09 14:35:00,106.72,106.79,106.7,106.79,15201.0,96.0865,96.1495,96.0684,96.1495,15201.0
2021-08-09 14:40:00,106.79,106.79,106.72,106.74,37133.0,96.1495,96.1495,96.0865,96.1045,37133.0
2021-08-09 14:45:00,106.74,106.74,106.7,106.71,10672.0,96.1045,96.1045,96.0684,96.0774,10672.0
2021-08-09 14:50:00,106.7,106.7,106.66,106.68,10852.0,96.0684,96.0684,96.0324,96.0504,10852.0
2021-08-09 14:55:00,106.68,106.68,106.57,106.57,14356.0,96.0504,96.0504,95.9514,95.9514,14356.0
2021-08-09 15:00:00,106.56,106.62,106.55,106.56,13495.0,95.9424,95.9964,95.9334,95.9424,13495.0
2021-08-09 15:05:00,106.55,106.55,106.48,106.51,12875.0,95.9334,95.9334,95.8704,95.8974,12875.0
2021-08-09 15:10:00,106.52,106.54,106.48,106.52,26241.0,95.9064,95.9244,95.8704,95.9064,26241.0
2021-08-09 15:15:00,106.52,106.59,106.51,106.53,41852.0,95.9064,95.9694,95.8974,95.9154,41852.0
2021-08-09 15:20:00,106.53,106.53,106.43,106.5,39678.0,95.9154,95.9154,95.8253,95.8884,39678.0
2021-08-09 15:25:00,106.49,106.57,106.46,106.57,35391.0,95.8794,95.9514,95.8524,95.9514,35391.0
2021-08-09 15:30:00,106.58,106.65,106.55,106.65,91816.0,95.9604,96.0234,95.9334,96.0234,91816.0
2021-08-09 15:35:00,106.64,106.75,106.61,106.72,44111.0,96.0144,96.1135,95.9874,96.0865,44111.0
2021-08-09 15:40:00,106.71,106.72,106.66,106.69,52600.0,96.0774,96.0865,96.0324,96.0594,52600.0
2021-08-09 15:45:00,106.68,106.74,106.65,106.65,72986.0,96.0504,96.1045,96.0234,96.0234,72986.0
2021-08-09 15:50:00,106.64,106.68,106.55,106.55,149513.0,96.0144,96.0504,95.9334,95.9334,149513.0
2021-08-09 15:55:00,106.55,106.61,106.53,106.56,231361.0,95.9334,95.9874,95.9154,95.9424,231361.0
2021-08-10 09:30:00,106.6,106.71,106.35,106.39,112079.0,95.9784,96.0774,95.7533,95.7893,112079.0
2021-08-10 09:35:00,106.39,106.45,106.33,106.42,43953.0,95.7893,95.8434,95.7353,95.8163,43953.0
2021-08-10 09:40:00,106.42,106.52,106.36,106.37,52054.0,95.8163,95.9064,95.7623,95.7713,52054.0
2021-08-10 09:45:00,106.38,106.4,106.23,106.28,43155.0,95.7803,95.7983,95.6453,95.6903,43155.0
2021-08-10 09:50:00,106.27,106.36,106.24,106.35,46202.0,95.6813,95.7623,95.6543,95.7533,46202.0
2021-08-10 09:55:00,106.35,106.42,106.23,106.25,43258.0,95.7533,95.8163,95.6453,95.6633,43258.0
2021-08-10 10:00:00,106.25,106.52,106.24,106.49,73031.0,95.6633,95.9064,95.6543,95.8794,73031.0
2021-08-10 10:05:00,106.49,106.49,106.24,106.27,47318.0,95.8794,95.8794,95.6543,95.6813,47318.0
2021-08-10 10:10:00,106.26,106.31,105.99,106.07,79021.0,95.6723,95.7173,95.4292,95.5012,79021.0
2021-08-10 10:15:00,106.05,106.18,106.05,106.16,130043.0,95.4832,95.6003,95.4832,95.5822,130043.0
2021-08-10 10:20:00,106.16,106.19,106.1,106.14,47855.0,95.5822,95.6093,95.5282,95.5642,47855.0
2021-08-10 10:25:00,106.14,106.22,106.1,106.22,58302.0,95.5642,95.6363,95.5282,95.6363,58302.0
2021-08-10 10:30:00,106.22,106.39,106.2,106.33,52636.0,95.6363,95.7893,95.6183,95.7353,52636.0
2021-08-10 10:35:00,106.31,106.4,106.29,106.31,33977.0,95.7173,95.7983,95.6993,95.7173,33977.0
2021-08-10 10:40:00,106.3,106.39,106.28,106.38,54092.0,95.7083,95.7893,95.6903,95.7803,54092.0
2021-08-10 10:45:00,106.38,106.41,106.2,106.22,36309.0,95.7803,95.8073,95.6183,95.6363,36309.0
2021-08-10 10:50:00,106.22,106.24,106.12,106.16,52069.0,95.6363,95.6543,95.5462,95.5822,52069.0
2021-08-10 10:55:00,106.15,106.27,106.14,106.24,50538.0,95.5732,95.6813,95.5642,95.6543,50538.0
2021-08-10 11:00:00,106.23,106.26,106.14,106.26,28668.0,95.6453,95.6723,95.5642,95.6723,28668.0
2021-08-10 11:05:00,106.28,106.32,106.24,106.24,16296.0,95.6903,95.7263,95.6543,95.6543,16296.0
2021-08-10 11:10:00,106.23,106.26,106.17,106.18,19689.0,95.6453,95.6723,95.5913,95.6003,19689.0
2021-08-10 11:15:00,106.17,106.21,106.09,106.15,24979.0,95.5913,95.6273,95.5192,95.5732,24979.0
2021-08-10 11:20:00,106.15,106.28,106.15,106.24,27265.0,95.5732,95.6903,95.5732,95.6543,27265.0
2021-08-10 11:25:00,106.25,106.25,106.21,106.25,30395.0,95.6633,95.6633,95.6273,95.6633,30395.0
2021-08-10 11:30:00,106.25,106.29,106.22,106.25,54147.0,95.6633,95.6993,95.6363,95.6633,54147.0
2021-08-10 11:35:00,106.25,106.3,106.21,106.22,16829.0,95.6633,95.7083,95.6273,95.6363,16829.0
2021-08-10 11:40:00,106.22,106.29,106.15,106.18,18836.0,95.6363,95.6993,95.5732,95.6003,18836.0
2021-08-10 11:45:00,106.18,106.28,106.18,106.27,17254.0,95.6003,95.6903,95.6003,95.6813,17254.0
2021-08-10 11:50:00,106.28,106.35,106.25,106.34,18409.0,95.6903,95.7533,95.6633,95.7443,18409.0
2021-08-10 11:55:00,106.35,106.38,106.31,106.34,11300.0,95.7533,95.7803,95.7173,95.7443,11300.0
2021-08-10 12:00:00,106.33,106.34,106.13,106.13,19245.0,95.7353,95.7443,95.5552,95.5552,19245.0
2021-08-10 12:05:00,106.14,106.18,106.12,106.15,15046.0,95.5642,95.6003,95.5462,95.5732,15046.0
2021-08-10 12:10:00,106.15,106.17,106.13,106.17,12782.0,95.5732,95.5913,95.5552,95.5913,12782.0
2021-08-10 12:15:00,106.17,106.18,106.11,106.13,14733.0,95.5913,95.6003,95.5372,95.5552,14733.0
2021-08-10 12:20:00,106.12,106.13,106.09,106.12,11473.0,95.5462,95.5552,95.5192,95.5462,11473.0
2021-08-10 12:25:00,106.12,106.15,106.12,106.12,11823.0,95.5462,95.5732,95.5462,95.5462,11823.0
2021-08-10 12:30:00,106.1,106.1,106.06,106.08,8957.0,95.5282,95.5282,95.4922,95.5102,8957.0
2021-08-10 12:35:00,106.09,106.13,106.07,106.08,19719.0,95.5192,95.5552,95.5012,95.5102,19719.0
2021-08-10 12:40:00,106.08,106.12,106.03,106.04,34148.0,95.5102,95.5462,95.4652,95.4742,34148.0
2021-08-10 12:45:00,106.03,106.05,106.01,106.04,16065.0,95.4652,95.4832,95.4472,95.4742,16065.0
2021-08-10 12:50:00,106.04,106.06,106.0,106.02,8755.0,95.4742,95.4922,95.4382,95.4562,8755.0
2021-08-10 12:55:00,106.01,106.09,106.0,106.08,51398.0,95.4472,95.5192,95.4382,95.5102,51398.0
2021-08-10 13:00:00,106.09,106.1,106.03,106.04,39063.0,95.5192,95.5282,95.4652,95.4742,39063.0
2021-08-10 13:05:00,106.04,106.04,105.97,105.99,21043.0,95.4742,95.4742,95.4112,95.4292,21043.0
2021-08-10 13:10:00,105.99,106.01,105.95,105.96,20998.0,95.4292,95.4472,95.3932,95.4022,20998.0
2021-08-10 13:15:00,105.97,105.99,105.93,105.97,19776.0,95.4112,95.4292,95.3752,95.4112,19776.0
2021-08-10 13:20:00,105.97,105.99,105.92,105.96,17644.0,95.4112,95.4292,95.3662,95.4022,17644.0
2021-08-10 13:25:00,105.96,105.99,105.92,105.97,19323.0,95.4022,95.4292,95.3662,95.4112,19323.0
2021-08-10 13:30:00,105.97,106.06,105.97,106.05,10973.0,95.4112,95.4922,95.4112,95.4832,10973.0
2021-08-10 13:35:00,106.05,106.1,105.99,106.1,21080.0,95.4832,95.5282,95.4292,95.5282,21080.0
2021-08-10 13:40:00,106.1,106.1,106.02,106.05,24307.0,95.5282,95.5282,95.4562,95.4832,24307.0
2021-08-10 13:45:00,106.05,106.05,105.93,105.93,31269.0,95.4832,95.4832,95.3752,95.3752,31269.0
2021-08-10 13:50:00,105.93,105.98,105.92,105.97,10044.0,95.3752,95.4202,95.3662,95.4112,10044.0
2021-08-10 13:55:00,105.97,105.98,105.92,105.93,7862.0,95.4112,95.4202,95.3662,95.3752,7862.0
2021-08-10 14:00:00,105.93,105.94,105.9,105.92,31302.0,95.3752,95.3842,95.3482,95.3662,31302.0
2021-08-10 14:05:00,105.93,105.94,105.86,105.89,11688.0,95.3752,95.3842,95.3121,95.3392,11688.0
2021-08-10 14:10:00,105.88,105.96,105.88,105.95,20302.0,95.3301,95.4022,95.3301,95.3932,20302.0
2021-08-10 14:15:00,105.95,106.0,105.9,106.0,19834.0,95.3932,95.4382,95.3482,95.4382,19834.0
2021-08-10 14:20:00,106.0,106.03,105.99,106.01,14019.0,95.4382,95.4652,95.4292,95.4472,14019.0
2021-08-10 14:25:00,106.01,106.01,105.95,105.98,10431.0,95.4472,95.4472,95.3932,95.4202,10431.0
2021-08-10 14:30:00,106.0,106.01,105.95,105.95,16001.0,95.4382,95.4472,95.3932,95.3932,16001.0
2021-08-10 14:35:00,105.95,105.97,105.92,105.93,10992.0,95.3932,95.4112,95.3662,95.3752,10992.0
2021-08-10 14:40:00,105.93,105.94,105.83,105.84,15731.0,95.3752,95.3842,95.2851,95.2941,15731.0
2021-08-10 14:45:00,105.84,105.85,105.81,105.85,18966.0,95.2941,95.3031,95.2671,95.3031,18966.0
2021-08-10 14:50:00,105.85,105.89,105.83,105.85,26800.0,95.3031,95.3392,95.2851,95.3031,26800.0
2021-08-10 14:55:00,105.86,105.86,105.82,105.84,21277.0,95.3121,95.3121,95.2761,95.2941,21277.0
2021-08-10 15:00:00,105.84,105.87,105.8,105.8,110127.0,95.2941,95.3211,95.2581,95.2581,110127.0
2021-08-10 15:05:00,105.79,105.81,105.74,105.74,38472.0,95.2491,95.2671,95.2041,95.2041,38472.0
2021-08-10 15:10:00,105.74,105.75,105.58,105.59,98155.0,95.2041,95.2131,95.06,95.069,98155.0
2021-08-10 15:15:00,105.59,105.74,105.59,105.72,193854.0,95.069,95.2041,95.069,95.1861,193854.0
2021-08-10 15:20:00,105.71,105.74,105.64,105.65,110430.0,95.1771,95.2041,95.1141,95.1231,110430.0
2021-08-10 15:25:00,105.65,105.66,105.58,105.59,118127.0,95.1231,95.1321,95.06,95.069,118127.0
2021-08-10 15:30:00,105.58,105.62,105.52,105.57,128765.0,95.06,95.0961,95.006,95.051,128765.0
2021-08-10 15:35:00,105.56,105.61,105.49,105.52,123850.0,95.042,95.0871,94.979,95.006,123850.0
2021-08-10 15:40:00,105.52,105.6,105.48,105.54,163529.0,95.006,95.078,94.97,95.024,163529.0
2021-08-10 15:45:00,105.54,105.54,105.41,105.42,260523.0,95.024,95.024,94.907,94.916,260523.0
2021-08-10 15:50:00,105.42,105.54,105.41,105.44,261807.0,94.916,95.024,94.907,94.934,261807.0
2021-08-10 15:55:00,105.44,105.44,105.34,105.42,399482.0,94.934,94.934,94.844,94.916,399482.0
2021-08-11 09:30:00,105.8,105.94,105.63,105.63,109718.0,95.2581,95.3842,95.1051,95.1051,109718.0
2021-08-11 09:35:00,105.6,105.68,105.47,105.63,116450.0,95.078,95.1501,94.961,95.1051,116450.0
2021-08-11 09:40:00,105.64,105.67,105.49,105.65,60283.0,95.1141,95.1411,94.979,95.1231,60283.0
2021-08-11 09:45:00,105.67,105.79,105.63,105.78,74645.0,95.1411,95.2491,95.1051,95.2401,74645.0
2021-08-11 09:50:00,105.77,105.91,105.72,105.88,106683.0,95.2311,95.3572,95.1861,95.3301,106683.0
2021-08-11 09:55:00,105.87,105.88,105.78,105.83,69349.0,95.3211,95.3301,95.2401,95.2851,69349.0
2021-08-11 10:00:00,105.84,105.9,105.81,105.84,42404.0,95.2941,95.3482,95.2671,95.2941,42404.0
2021-08-11 10:05:00,105.83,106.01,105.81,106.01,85877.0,95.2851,95.4472,95.2671,95.4472,85877.0
2021-08-11 10:10:00,106.02,106.06,105.96,105.97,156410.0,95.4562,95.4922,95.4022,95.4112,156410.0
2021-08-11 10:15:00,105.96,106.16,105.95,106.15,50174.0,95.4022,95.5822,95.3932,95.5732,50174.0
2021-08-11 10:20:00,106.15,106.19,106.1,106.14,37217.0,95.5732,95.6093,95.5282,95.5642,37217.0
2021-08-11 10:25:00,106.14,106.18,106.12,106.14,44326.0,95.5642,95.6003,95.5462,95.5642,44326.0
2021-08-11 10:30:00,106.14,106.16,106.02,106.08,123911.0,95.5642,95.5822,95.4562,95.5102,123911.0
2021-08-11 10:35:00,106.08,106.12,106.03,106.08,406365.0,95.5102,95.5462,95.4652,95.5102,406365.0
2021-08-11 10:40:00,106.08,106.1,105.99,106.05,86853.0,95.5102,95.5282,95.4292,95.4832,86853.0
2021-08-11 10:45:00,106.04,106.07,105.98,106.06,68998.0,95.4742,95.5012,95.4202,95.4922,68998.0
2021-08-11 10:50:00,106.06,106.11,106.03,106.09,63436.0,95.4922,95.5372,95.4652,95.5192,63436.0
2021-08-11 10:55:00,106.09,106.09,106.03,106.06,55145.0,95.5192,95.5192,95.4652,95.4922,55145.0
2021-08-11 11:00:00,106.06,106.13,106.05,106.07,46020.0,95.4922,95.5552,95.4832,95.5012,46020.0
2021-08-11 11:05:00,106.07,106.12,106.05,106.08,64930.0,95.5012,95.5462,95.4832,95.5102,64930.0
2021-08-11 11:10:00,106.08,106.09,105.97,106.04,32324.0,95.5102,95.5192,95.4112,95.4742,32324.0
2021-08-11 11:15:00,106.04,106.05,106.0,106.02,35188.0,95.4742,95.4832,95.4382,95.4562,35188.0
2021-08-11 11:20:00,106.01,106.03,105.96,106.0,59139.0,95.4472,95.4652,95.4022,95.4382,59139.0
2021-08-11 11:25:00,105.99,106.01,105.86,105.86,24388.0,95.4292,95.4472,95.3121,95.3121,24388.0
2021-08-11 11:30:00,105.86,105.98,105.86,105.95,24063.0,95.3121,95.4202,95.3121,95.3932,24063.0
2021-08-11 11:35:00,105.94,105.98,105.9,105.96,22912.0,95.3842,95.4202,95.3482,95.4022,22912.0
2021-08-11 11:40:00,105.96,106.05,105.96,106.03,32935.0,95.4022,95.4832,95.4022,95.4652,32935.0
2021-08-11 11:45:00,106.03,106.06,105.98,106.05,32553.0,95.4652,95.4922,95.4202,95.4832,32553.0
2021-08-11 11:50:00,106.04,106.12,106.02,106.03,35758.0,95.4742,95.5462,95.4562,95.4652,35758.0
2021-08-11 11:55:00,106.04,106.05,105.97,105.98,85964.0,95.4742,95.4832,95.4112,95.4202,85964.0
2021-08-11 12:00:00,105.98,106.05,105.98,106.0,28578.0,95.4202,95.4832,95.4202,95.4382,28578.0
2021-08-11 12:05:00,106.0,106.02,105.91,105.91,47340.0,95.4382,95.4562,95.3572,95.3572,47340.0
2021-08-11 12:10:00,105.92,106.02,105.92,105.98,25366.0,95.3662,95.4562,95.3662,95.4202,25366.0
2021-08-11 12:15:00,105.98,106.01,105.94,105.95,35873.0,95.4202,95.4472,95.3842,95.3932,35873.0
2021-08-11 12:20:00,105.95,105.96,105.91,105.92,20432.0,95.3932,95.4022,95.3572,95.3662,20432.0
2021-08-11 12:25:00,105.92,105.96,105.91,105.94,18802.0,95.3662,95.4022,95.3572,95.3842,18802.0
2021-08-11 12:30:00,105.95,105.95,105.91,105.92,63718.0,95.3932,95.3932,95.3572,95.3662,63718.0
2021-08-11 12:35:00,105.93,105.93,105.87,105.87,28949.0,95.3752,95.3752,95.3211,95.3211,28949.0
2021-08-11 12:40:00,105.87,105.92,105.87,105.9,24171.0,95.3211,95.3662,95.3211,95.3482,24171.0
2021-08-11 12:45:00,105.89,105.9,105.84,105.84,57330.0,95.3392,95.3482,95.2941,95.2941,57330.0
2021-08-11 12:50:00,105.84,105.85,105.8,105.85,28030.0,95.2941,95.3031,95.2581,95.3031,28030.0
2021-08-11 12:55:00,105.85,105.89,105.85,105.86,46290.0,95.3031,95.3392,95.3031,95.3121,46290.0
2021-08-11 13:00:00,105.86,105.94,105.82,105.84,48621.0,95.3121,95.3842,95.2761,95.2941,48621.0
2021-08-11 13:05:00,105.84,105.89,105.82,105.88,18148.0,95.2941,95.3392,95.2761,95.3301,18148.0
2021-08-11 13:10:00,105.87,105.91,105.86,105.88,91601.0,95.3211,95.3572,95.3121,95.3301,91601.0
2021-08-11 13:15:00,105.88,105.93,105.88,105.91,17586.0,95.3301,95.3752,95.3301,95.3572,17586.0
2021-08-11 13:20:00,105.92,105.93,105.85,105.87,42617.0,95.3662,95.3752,95.3031,95.3211,42617.0
2021-08-11 13:25:00,105.88,105.89,105.85,105.88,18588.0,95.3301,95.3392,95.3031,95.3301,18588.0
2021-08-11 13:30:00,105.87,105.88,105.82,105.86,24342.0,95.3211,95.3301,95.2761,95.3121,24342.0
2021-08-11 13:35:00,105.87,105.9,105.86,105.88,33968.0,95.3211,95.3482,95.3121,95.3301,33968.0
2021-08-11 13:40:00,105.89,105.96,105.87,105.96,44103.0,95.3392,95.4022,95.3211,95.4022,44103.0
2021-08-11 13:45:00,105.95,106.02,105.94,106.02,26255.0,95.3932,95.4562,95.3842,95.4562,26255.0
2021-08-11 13:50:00,106.03,106.06,106.01,106.06,33348.0,95.4652,95.4922,95.4472,95.4922,33348.0
2021-08-11 13:55:00,106.06,106.06,106.01,106.02,30971.0,95.4922,95.4922,95.4472,95.4562,30971.0
2021-08-11 14:00:00,106.02,106.03,105.97,106.01,24627.0,95.4562,95.4652,95.4112,95.4472,24627.0
2021-08-11 14:05:00,106.01,106.14,106.01,106.14,20160.0,95.4472,95.5642,95.4472,95.5642,20160.0
2021-08-11 14:10:00,106.14,106.16,106.08,106.12,35556.0,95.5642,95.5822,95.5102,95.5462,35556.0
2021-08-11 14:15:00,106.12,106.14,106.09,106.12,30379.0,95.5462,95.5642,95.5192,95.5462,30379.0
2021-08-11 14:20:00,106.13,106.14,106.1,106.12,25105.0,95.5552,95.5642,95.5282,95.5462,25105.0
2021-08-11 14:25:00,106.12,106.12,106.09,106.09,29482.0,95.5462,95.5462,95.5192,95.5192,29482.0
2021-08-11 14:30:00,106.09,106.18,106.09,106.14,32940.0,95.5192,95.6003,95.5192,95.5642,32940.0
2021-08-11 14:35:00,106.15,106.16,106.11,106.13,30754.0,95.5732,95.5822,95.5372,95.5552,30754.0
2021-08-11 14:40:00,106.14,106.16,106.05,106.05,42938.0,95.5642,95.5822,95.4832,95.4832,42938.0
2021-08-11 14:45:00,106.05,106.09,106.03,106.06,31853.0,95.4832,95.5192,95.4652,95.4922,31853.0
2021-08-11 14:50:00,106.06,106.08,106.05,106.07,19345.0,95.4922,95.5102,95.4832,95.5012,19345.0
2021-08-11 14:55:00,106.07,106.08,106.04,106.05,27070.0,95.5012,95.5102,95.4742,95.4832,27070.0
2021-08-11 15:00:00,106.05,106.13,106.05,106.12,40703.0,95.4832,95.5552,95.4832,95.5462,40703.0
2021-08-11 15:05:00,106.11,106.15,106.09,106.09,27883.0,95.5372,95.5732,95.5192,95.5192,27883.0
2021-08-11 15:10:00,106.08,106.14,106.08,106.14,62907.0,95.5102,95.5642,95.5102,95.5642,62907.0
2021-08-11 15:15:00,106.15,106.17,106.09,106.1,50542.0,95.5732,95.5913,95.5192,95.5282,50542.0
2021-08-11 15:20:00,106.1,106.17,106.07,106.09,64259.0,95.5282,95.5913,95.5012,95.5192,64259.0
2021-08-11 15:25:00,106.09,106.18,106.08,106.14,60074.0,95.5192,95.6003,95.5102,95.5642,60074.0
2021-08-11 15:30:00,106.14,106.15,105.98,105.99,54332.0,95.5642,95.5732,95.4202,95.4292,54332.0
2021-08-11 15:35:00,105.98,106.02,105.95,106.0,60543.0,95.4202,95.4562,95.3932,95.4382,60543.0
2021-08-11 15:40:00,105.99,106.07,105.96,106.05,103084.0,95.4292,95.5012,95.4022,95.4832,103084.0
2021-08-11 15:45:00,106.05,106.09,106.02,106.05,97113.0,95.4832,95.5192,95.4562,95.4832,97113.0
2021-08-11 15:50:00,106.05,106.06,105.97,106.05,197184.0,95.4832,95.4922,95.4112,95.4832,197184.0
2021-08-11 15:55:00,106.05,106.07,106.0,106.06,326272.0,95.4832,95.5012,95.4382,95.4922,326272.0
2021-08-12 09:30:00,106.3,106.3,105.96,106.0,425614.0,95.7083,95.7083,95.4022,95.4382,425614.0
2021-08-12 09:35:00,106.0,106.02,105.81,105.96,187831.0,95.4382,95.4562,95.2671,95.4022,187831.0
2021-08-12 09:40:00,105.96,106.22,105.93,106.1,119446.0,95.4022,95.6363,95.3752,95.5282,119446.0
2021-08-12 09:45:00,106.1,106.1,105.9,105.94,42908.0,95.5282,95.5282,95.3482,95.3842,42908.0
2021-08-12 09:50:00,105.94,106.07,105.91,106.0,17608.0,95.3842,95.5012,95.3572,95.4382,17608.0
2021-08-12 09:55:00,106.0,106.01,105.88,105.98,254729.0,95.4382,95.4472,95.3301,95.4202,254729.0
2021-08-12 10:00:00,105.99,106.04,105.91,106.01,118412.0,95.4292,95.4742,95.3572,95.4472,118412.0
2021-08-12 10:05:00,106.01,106.14,106.0,106.13,45923.0,95.4472,95.5642,95.4382,95.5552,45923.0
2021-08-12 10:10:00,106.13,106.14,106.08,106.11,43457.0,95.5552,95.5642,95.5102,95.5372,43457.0
2021-08-12 10:15:00,106.12,106.13,106.03,106.04,25909.0,95.5462,95.5552,95.4652,95.4742,25909.0
2021-08-12 10:20:00,106.03,106.05,105.99,106.05,16819.0,95.4652,95.4832,95.4292,95.4832,16819.0
2021-08-12 10:25:00,106.05,106.08,106.0,106.04,15313.0,95.4832,95.5102,95.4382,95.4742,15313.0
2021-08-12 10:30:00,106.04,106.17,106.02,106.14,11298.0,95.4742,95.5913,95.4562,95.5642,11298.0
2021-08-12 10:35:00,106.12,106.13,106.08,106.13,13480.0,95.5462,95.5552,95.5102,95.5552,13480.0
2021-08-12 10:40:00,106.14,106.22,106.14,106.21,26370.0,95.5642,95.6363,95.5642,95.6273,26370.0
2021-08-12 10:45:00,106.21,106.21,106.15,106.18,14271.0,95.6273,95.6273,95.5732,95.6003,14271.0
2021-08-12 10:50:00,106.18,106.21,106.16,106.19,17852.0,95.6003,95.6273,95.5822,95.6093,17852.0
2021-08-12 10:55:00,106.18,106.19,106.09,106.18,28618.0,95.6003,95.6093,95.5192,95.6003,28618.0
2021-08-12 11:00:00,106.19,106.2,106.1,106.18,20316.0,95.6093,95.6183,95.5282,95.6003,20316.0
2021-08-12 11:05:00,106.2,106.21,106.17,106.19,24731.0,95.6183,95.6273,95.5913,95.6093,24731.0
2021-08-12 11:10:00,106.19,106.2,106.06,106.08,35323.0,95.6093,95.6183,95.4922,95.5102,35323.0
2021-08-12 11:15:00,106.08,106.09,106.03,106.09,14901.0,95.5102,95.5192,95.4652,95.5192,14901.0
2021-08-12 11:20:00,106.08,106.16,106.06,106.16,13883.0,95.5102,95.5822,95.4922,95.5822,13883.0
2021-08-12 11:25:00,106.16,106.25,106.16,106.25,13338.0,95.5822,95.6633,95.5822,95.6633,13338.0
2021-08-12 11:30:00,106.25,106.25,106.18,106.19,19842.0,95.6633,95.6633,95.6003,95.6093,19842.0
2021-08-12 11:35:00,106.18,106.21,106.14,106.14,13864.0,95.6003,95.6273,95.5642,95.5642,13864.0
2021-08-12 11:40:00,106.14,106.17,106.11,106.11,14569.0,95.5642,95.5913,95.5372,95.5372,14569.0
2021-08-12 11:45:00,106.1,106.15,106.09,106.12,15227.0,95.5282,95.5732,95.5192,95.5462,15227.0
2021-08-12 11:50:00,106.12,106.12,106.03,106.04,56990.0,95.5462,95.5462,95.4652,95.4742,56990.0
2021-08-12 11:55:00,106.04,106.07,106.0,106.03,78137.0,95.4742,95.5012,95.4382,95.4652,78137.0
2021-08-12 12:00:00,106.02,106.12,106.02,106.12,22838.0,95.4562,95.5462,95.4562,95.5462,22838.0
2021-08-12 12:05:00,106.12,106.22,106.09,106.21,18879.0,95.5462,95.6363,95.5192,95.6273,18879.0
2021-08-12 12:10:00,106.22,106.26,106.21,106.24,20357.0,95.6363,95.6723,95.6273,95.6543,20357.0
2021-08-12 12:15:00,106.23,106.24,106.18,106.2,13087.0,95.6453,95.6543,95.6003,95.6183,13087.0
2021-08-12 12:20:00,106.2,106.27,106.18,106.27,16690.0,95.6183,95.6813,95.6003,95.6813,16690.0
2021-08-12 12:25:00,106.27,106.29,106.25,106.27,25438.0,95.6813,95.6993,95.6633,95.6813,25438.0
2021-08-12 12:30:00,106.27,106.3,106.27,106.28,8544.0,95.6813,95.7083,95.6813,95.6903,8544.0
2021-08-12 12:35:00,106.28,106.28,106.22,106.23,11276.0,95.6903,95.6903,95.6363,95.6453,11276.0
2021-08-12 12:40:00,106.23,106.26,106.22,106.22,13043.0,95.6453,95.6723,95.6363,95.6363,13043.0
2021-08-12 12:45:00,106.23,106.25,106.18,106.19,28815.0,95.6453,95.6633,95.6003,95.6093,28815.0
2021-08-12 12:50:00,106.19,106.2,106.15,106.15,35635.0,95.6093,95.6183,95.5732,95.5732,35635.0
2021-08-12 12:55:00,106.15,106.16,106.13,106.14,73031.0,95.5732,95.5822,95.5552,95.5642,73031.0
2021-08-12 13:00:00,106.13,106.15,106.07,106.12,27422.0,95.5552,95.5732,95.5012,95.5462,27422.0
2021-08-12 13:05:00,106.12,106.15,106.1,106.15,15793.0,95.5462,95.5732,95.5282,95.5732,15793.0
2021-08-12 13:10:00,106.15,106.17,106.13,106.13,78752.0,95.5732,95.5913,95.5552,95.5552,78752.0
2021-08-12 13:15:00,106.13,106.16,106.12,106.15,55113.0,95.5552,95.5822,95.5462,95.5732,55113.0
2021-08-12 13:20:00,106.14,106.21,106.14,106.16,70555.0,95.5642,95.6273,95.5642,95.5822,70555.0
2021-08-12 13:25:00,106.16,106.17,106.11,106.13,30565.0,95.5822,95.5913,95.5372,95.5552,30565.0
2021-08-12 13:30:00,106.12,106.16,106.11,106.15,11815.0,95.5462,95.5822,95.5372,95.5732,11815.0
2021-08-12 13:35:00,106.16,106.16,106.08,106.11,10373.0,95.5822,95.5822,95.5102,95.5372,10373.0
2021-08-12 13:40:00,106.11,106.14,106.04,106.04,30567.0,95.5372,95.5642,95.4742,95.4742,30567.0
2021-08-12 13:45:00,106.04,106.05,105.97,105.97,9844.0,95.4742,95.4832,95.4112,95.4112,9844.0
2021-08-12 13:50:00,105.98,106.02,105.98,106.01,12034.0,95.4202,95.4562,95.4202,95.4472,12034.0
2021-08-12 13:55:00,106.01,106.01,105.97,106.01,16276.0,95.4472,95.4472,95.4112,95.4472,16276.0
2021-08-12 14:00:00,106.01,106.06,105.96,106.05,46061.0,95.4472,95.4922,95.4022,95.4832,46061.0
2021-08-12 14:05:00,106.05,106.08,106.03,106.03,26473.0,95.4832,95.5102,95.4652,95.4652,26473.0
2021-08-12 14:10:00,106.03,106.05,105.99,105.99,19432.0,95.4652,95.4832,95.4292,95.4292,19432.0
2021-08-12 14:15:00,105.99,106.0,105.93,105.97,13434.0,95.4292,95.4382,95.3752,95.4112,13434.0
2021-08-12 14:20:00,105.97,106.02,105.96,106.01,12277.0,95.4112,95.4562,95.4022,95.4472,12277.0
2021-08-12 14:25:00,106.0,106.03,105.97,106.03,31487.0,95.4382,95.4652,95.4112,95.4652,31487.0
2021-08-12 14:30:00,106.02,106.07,106.02,106.06,18328.0,95.4562,95.5012,95.4562,95.4922,18328.0
2021-08-12 14:35:00,106.07,106.11,106.06,106.09,20219.0,95.5012,95.5372,95.4922,95.5192,20219.0
2021-08-12 14:40:00,106.1,106.11,106.06,106.07,12604.0,95.5282,95.5372,95.4922,95.5012,12604.0
2021-08-12 14:45:00,106.07,106.12,106.05,106.12,14496.0,95.5012,95.5462,95.4832,95.5462,14496.0
2021-08-12 14:50:00,106.12,106.17,106.11,106.15,24153.0,95.5462,95.5913,95.5372,95.5732,24153.0
2021-08-12 14:55:00,106.15,106.16,106.1,106.13,18791.0,95.5732,95.5822,95.5282,95.5552,18791.0
2021-08-12 15:00:00,106.13,106.14,106.05,106.05,16882.0,95.5552,95.5642,95.4832,95.4832,16882.0
2021-08-12 15:05:00,106.05,106.12,106.04,106.1,18178.0,95.4832,95.5462,95.4742,95.5282,18178.0
2021-08-12 15:10:00,106.1,106.16,106.07,106.16,32348.0,95.5282,95.5822,95.5012,95.5822,32348.0
2021-08-12 15:15:00,106.15,106.16,106.13,106.16,33398.0,95.5732,95.5822,95.5552,95.5822,33398.0
2021-08-12 15:20:00,106.15,106.19,106.14,106.19,23560.0,95.5732,95.6093,95.5642,95.6093,23560.0
2021-08-12 15:25:00,106.19,106.23,106.15,106.2,28575.0,95.6093,95.6453,95.5732,95.6183,28575.0
2021-08-12 15:30:00,106.19,106.2,106.14,106.19,50996.0,95.6093,95.6183,95.5642,95.6093,50996.0
2021-08-12 15:35:00,106.18,106.28,106.17,106.27,36068.0,95.6003,95.6903,95.5913,95.6813,36068.0
2021-08-12 15:40:00,106.27,106.31,106.24,106.3,72907.0,95.6813,95.7173,95.6543,95.7083,72907.0
2021-08-12 15:45:00,106.3,106.36,106.27,106.35,101164.0,95.7083,95.7623,95.6813,95.7533,101164.0
2021-08-12 15:50:00,106.34,106.41,106.33,106.41,156667.0,95.7443,95.8073,95.7353,95.8073,156667.0
2021-08-12 15:55:00,106.41,106.41,106.33,106.39,210263.0,95.8073,95.8073,95.7353,95.7893,210263.0
2021-08-13 09:30:00,106.6,106.7,106.43,106.6,107370.0,95.9784,96.0684,95.8253,95.9784,107370.0
2021-08-13 09:35:00,106.61,106.64,106.46,106.52,316957.0,95.9874,96.0144,95.8524,95.9064,316957.0
2021-08-13 09:40:00,106.55,106.59,106.46,106.5,121158.0,95.9334,95.9694,95.8524,95.8884,121158.0
2021-08-13 09:45:00,106.5,106.63,106.46,106.6,68169.0,95.8884,96.0054,95.8524,95.9784,68169.0
2021-08-13 09:50:00,106.59,106.59,106.51,106.57,88908.0,95.9694,95.9694,95.8974,95.9514,88908.0
2021-08-13 09:55:00,106.58,106.68,106.57,106.63,64432.0,95.9604,96.0504,95.9514,96.0054,64432.0
2021-08-13 10:00:00,106.63,106.65,106.5,106.5,66896.0,96.0054,96.0234,95.8884,95.8884,66896.0
2021-08-13 10:05:00,106.49,106.5,106.43,106.43,43778.0,95.8794,95.8884,95.8253,95.8253,43778.0
2021-08-13 10:10:00,106.44,106.46,106.36,106.41,59701.0,95.8344,95.8524,95.7623,95.8073,59701.0
2021-08-13 10:15:00,106.41,106.49,106.41,106.41,110136.0,95.8073,95.8794,95.8073,95.8073,110136.0
2021-08-13 10:20:00,106.41,106.44,106.36,106.37,56934.0,95.8073,95.8344,95.7623,95.7713,56934.0
2021-08-13 10:25:00,106.37,106.4,106.29,106.39,73186.0,95.7713,95.7983,95.6993,95.7893,73186.0
2021-08-13 10:30:00,106.4,106.57,106.4,106.54,254943.0,95.7983,95.9514,95.7983,95.9244,254943.0
2021-08-13 10:35:00,106.54,106.6,106.51,106.55,47607.0,95.9244,95.9784,95.8974,95.9334,47607.0
2021-08-13 10:40:00,106.55,106.55,106.43,106.43,49659.0,95.9334,95.9334,95.8253,95.8253,49659.0
2021-08-13 10:45:00,106.43,106.51,106.42,106.5,20686.0,95.8253,95.8974,95.8163,95.8884,20686.0
2021-08-13 10:50:00,106.51,106.59,106.48,106.59,24766.0,95.8974,95.9694,95.8704,95.9694,24766.0
2021-08-13 10:55:00,106.58,106.64,106.57,106.59,31927.0,95.9604,96.0144,95.9514,95.9694,31927.0
2021-08-13 11:00:00,106.58,106.61,106.52,106.52,44389.0,95.9604,95.9874,95.9064,95.9064,44389.0
2021-08-13 11:05:00,106.52,106.53,106.46,106.47,45957.0,95.9064,95.9154,95.8524,95.8614,45957.0
2021-08-13 11:10:00,106.47,106.54,106.47,106.54,64177.0,95.8614,95.9244,95.8614,95.9244,64177.0
2021-08-13 11:15:00,106.54,106.6,106.52,106.52,81362.0,95.9244,95.9784,95.9064,95.9064,81362.0
2021-08-13 11:20:00,106.52,106.52,106.48,106.48,32111.0,95.9064,95.9064,95.8704,95.8704,32111.0
2021-08-13 11:25:00,106.48,106.49,106.37,106.43,27856.0,95.8704,95.8794,95.7713,95.8253,27856.0
2021-08-13 11:30:00,106.43,106.57,106.41,106.55,181582.0,95.8253,95.9514,95.8073,95.9334,181582.0
2021-08-13 11:35:00,106.55,106.68,106.53,106.67,171161.0,95.9334,96.0504,95.9154,96.0414,171161.0
2021-08-13 11:40:00,106.67,106.78,106.66,106.78,32682.0,96.0414,96.1405,96.0324,96.1405,32682.0
2021-08-13 11:45:00,106.78,106.84,106.73,106.8,225353.0,96.1405,96.1945,96.0955,96.1585,225353.0
2021-08-13 11:50:00,106.8,106.82,106.77,106.8,52090.0,96.1585,96.1765,96.1315,96.1585,52090.0
2021-08-13 11:55:00,106.8,106.83,106.77,106.8,24294.0,96.1585,96.1855,96.1315,96.1585,24294.0
2021-08-13 12:00:00,106.79,106.83,106.78,106.78,31432.0,96.1495,96.1855,96.1405,96.1405,31432.0
2021-08-13 12:05:00,106.79,106.79,106.75,106.76,71207.0,96.1495,96.1495,96.1135,96.1225,71207.0
2021-08-13 12:10:00,106.76,106.8,106.76,106.78,25908.0,96.1225,96.1585,96.1225,96.1405,25908.0
2021-08-13 12:15:00,106.78,106.8,106.75,106.76,23438.0,96.1405,96.1585,96.1135,96.1225,23438.0
2021-08-13 12:20:00,106.76,106.77,106.73,106.75,12478.0,96.1225,96.1315,96.0955,96.1135,12478.0
2021-08-13 12:25:00,106.76,106.76,106.7,106.73,15785.0,96.1225,96.1225,96.0684,96.0955,15785.0
2021-08-13 12:30:00,106.74,106.76,106.71,106.71,45436.0,96.1045,96.1225,96.0774,96.0774,45436.0
2021-08-13 12:35:00,106.71,106.77,106.7,106.77,11945.0,96.0774,96.1315,96.0684,96.1315,11945.0
2021-08-13 12:40:00,106.77,106.84,106.76,106.84,25538.0,96.1315,96.1945,96.1225,96.1945,25538.0
2021-08-13 12:45:00,106.83,106.85,106.79,106.79,27234.0,96.1855,96.2035,96.1495,96.1495,27234.0
2021-08-13 12:50:00,106.79,106.8,106.77,106.77,10883.0,96.1495,96.1585,96.1315,96.1315,10883.0
2021-08-13 12:55:00,106.77,106.78,106.72,106.77,15083.0,96.1315,96.1405,96.0865,96.1315,15083.0
2021-08-13 13:00:00,106.78,106.79,106.73,106.73,9582.0,96.1405,96.1495,96.0955,96.0955,9582.0
2021-08-13 13:05:00,106.73,106.78,106.72,106.78,27931.0,96.0955,96.1405,96.0865,96.1405,27931.0
2021-08-13 13:10:00,106.8,106.83,106.79,106.83,13223.0,96.1585,96.1855,96.1495,96.1855,13223.0
2021-08-13 13:15:00,106.83,106.91,106.83,106.85,50933.0,96.1855,96.2575,96.1855,96.2035,50933.0
2021-08-13 13:20:00,106.84,106.89,106.84,106.87,11872.0,96.1945,96.2395,96.1945,96.2215,11872.0
2021-08-13 13:25:00,106.88,106.91,106.88,106.91,3773.0,96.2305,96.2575,96.2305,96.2575,3773.0
2021-08-13 13:30:00,106.91,106.96,106.9,106.94,43810.0,96.2575,96.3025,96.2485,96.2845,43810.0
2021-08-13 13:35:00,106.95,106.95,106.9,106.91,25273.0,96.2935,96.2935,96.2485,96.2575,25273.0
2021-08-13 13:40:00,106.91,106.96,106.89,106.94,15017.0,96.2575,96.3025,96.2395,96.2845,15017.0
2021-08-13 13:45:00,106.94,106.98,106.94,106.96,39758.0,96.2845,96.3205,96.2845,96.3025,39758.0
2021-08-13 13:50:00,106.95,106.96,106.87,106.88,29427.0,96.2935,96.3025,96.2215,96.2305,29427.0
2021-08-13 13:55:00,106.88,106.88,106.8,106.82,20545.0,96.2305,96.2305,96.1585,96.1765,20545.0
2021-08-13 14:00:00,106.82,106.85,106.8,106.85,12451.0,96.1765,96.2035,96.1585,96.2035,12451.0
2021-08-13 14:05:00,106.84,106.91,106.84,106.9,12124.0,96.1945,96.2575,96.1945,96.2485,12124.0
2021-08-13 14:10:00,106.9,106.98,106.88,106.98,13327.0,96.2485,96.3205,96.2305,96.3205,13327.0
2021-08-13 14:15:00,106.98,107.01,106.96,107.01,25225.0,96.3205,96.3476,96.3025,96.3476,25225.0
2021-08-13 14:20:00,107.01,107.01,106.95,106.98,9544.0,96.3476,96.3476,96.2935,96.3205,9544.0
2021-08-13 14:25:00,106.98,107.01,106.96,106.96,12198.0,96.3205,96.3476,96.3025,96.3025,12198.0
2021-08-13 14:30:00,106.96,106.99,106.93,106.94,36992.0,96.3025,96.3295,96.2755,96.2845,36992.0
2021-08-13 14:35:00,106.94,106.97,106.91,106.91,23342.0,96.2845,96.3115,96.2575,96.2575,23342.0
2021-08-13 14:40:00,106.9,106.93,106.85,106.92,24566.0,96.2485,96.2755,96.2035,96.2665,24566.0
2021-08-13 14:45:00,106.92,106.95,106.9,106.94,20764.0,96.2665,96.2935,96.2485,96.2845,20764.0
2021-08-13 14:50:00,106.94,107.01,106.94,106.99,29269.0,96.2845,96.3476,96.2845,96.3295,29269.0
2021-08-13 14:55:00,106.99,107.0,106.97,107.0,52489.0,96.3295,96.3386,96.3115,96.3386,52489.0
2021-08-13 15:00:00,107.0,107.0,106.96,106.99,27961.0,96.3386,96.3386,96.3025,96.3295,27961.0
2021-08-13 15:05:00,106.99,107.03,106.98,107.02,32105.0,96.3295,96.3656,96.3205,96.3566,32105.0
2021-08-13 15:10:00,107.02,107.05,106.92,106.93,48900.0,96.3566,96.3836,96.2665,96.2755,48900.0
2021-08-13 15:15:00,106.92,106.93,106.8,106.84,48801.0,96.2665,96.2755,96.1585,96.1945,48801.0
2021-08-13 15:20:00,106.84,106.9,106.83,106.84,33076.0,96.1945,96.2485,96.1855,96.1945,33076.0
2021-08-13 15:25:00,106.85,106.89,106.81,106.82,30581.0,96.2035,96.2395,96.1675,96.1765,30581.0
2021-08-13 15:30:00,106.83,106.84,106.76,106.81,54322.0,96.1855,96.1945,96.1225,96.1675,54322.0
2021-08-13 15:35:00,106.8,106.97,106.8,106.94,284759.0,96.1585,96.3115,96.1585,96.2845,284759.0
2021-08-13 15:40:00,106.94,106.97,106.89,106.91,111073.0,96.2845,96.3115,96.2395,96.2575,111073.0
2021-08-13 15:45:00,106.91,107.04,106.9,107.01,142157.0,96.2575,96.3746,96.2485,96.3476,142157.0
2021-08-13 15:50:00,107.02,107.07,106.9,106.92,168293.0,96.3566,96.4016,96.2485,96.2665,168293.0
2021-08-13 15:55:00,106.92,107.05,106.89,107.03,465854.0,96.2665,96.3836,96.2395,96.3656,465854.0
2021-08-16 09:30:00,106.96,106.99,106.66,106.73,66953.0,96.3025,96.3295,96.0324,96.0955,66953.0
2021-08-16 09:35:00,106.73,106.81,106.7,106.77,54839.0,96.0955,96.1675,96.0684,96.1315,54839.0
2021-08-16 09:40:00,106.78,106.95,106.73,106.88,49236.0,96.1405,96.2935,96.0955,96.2305,49236.0
2021-08-16 09:45:00,106.87,106.92,106.78,106.84,86468.0,96.2215,96.2665,96.1405,96.1945,86468.0
2021-08-16 09:50:00,106.85,106.86,106.76,106.77,77516.0,96.2035,96.2125,96.1225,96.1315,77516.0
2021-08-16 09:55:00,106.77,106.9,106.76,106.88,61856.0,96.1315,96.2485,96.1225,96.2305,61856.0
2021-08-16 10:00:00,106.88,106.94,106.82,106.92,59178.0,96.2305,96.2845,96.1765,96.2665,59178.0
2021-08-16 10:05:00,106.91,107.2,106.91,107.2,48335.0,96.2575,96.5186,96.2575,96.5186,48335.0
2021-08-16 10:10:00,107.18,107.34,107.16,107.34,89601.0,96.5006,96.6447,96.4826,96.6447,89601.0
2021-08-16 10:15:00,107.34,107.46,107.31,107.44,99586.0,96.6447,96.7527,96.6177,96.7347,99586.0
2021-08-16 10:20:00,107.44,107.46,107.29,107.3,42565.0,96.7347,96.7527,96.5997,96.6087,42565.0
2021-08-16 10:25:00,107.3,107.34,107.23,107.25,132474.0,96.6087,96.6447,96.5456,96.5636,132474.0
2021-08-16 10:30:00,107.24,107.38,107.19,107.19,70526.0,96.5546,96.6807,96.5096,96.5096,70526.0
2021-08-16 10:35:00,107.2,107.28,107.17,107.17,40329.0,96.5186,96.5907,96.4916,96.4916,40329.0
2021-08-16 10:40:00,107.16,107.27,107.11,107.17,45518.0,96.4826,96.5816,96.4376,96.4916,45518.0
2021-08-16 10:45:00,107.17,107.17,107.06,107.07,39602.0,96.4916,96.4916,96.3926,96.4016,39602.0
2021-08-16 10:50:00,107.07,107.09,106.98,107.01,65400.0,96.4016,96.4196,96.3205,96.3476,65400.0
2021-08-16 10:55:00,107.01,107.04,106.94,107.02,55066.0,96.3476,96.3746,96.2845,96.3566,55066.0
2021-08-16 11:00:00,107.02,107.12,107.01,107.04,38532.0,96.3566,96.4466,96.3476,96.3746,38532.0
2021-08-16 11:05:00,107.03,107.11,107.0,107.1,21976.0,96.3656,96.4376,96.3386,96.4286,21976.0
2021-08-16 11:10:00,107.12,107.14,107.07,107.08,13147.0,96.4466,96.4646,96.4016,96.4106,13147.0
2021-08-16 11:15:00,107.09,107.11,107.04,107.04,50491.0,96.4196,96.4376,96.3746,96.3746,50491.0
2021-08-16 11:20:00,107.05,107.18,107.04,107.16,60611.0,96.3836,96.5006,96.3746,96.4826,60611.0
2021-08-16 11:25:00,107.15,107.16,107.07,107.12,31098.0,96.4736,96.4826,96.4016,96.4466,31098.0
2021-08-16 11:30:00,107.12,107.21,107.08,107.2,22982.0,96.4466,96.5276,96.4106,96.5186,22982.0
2021-08-16 11:35:00,107.2,107.22,107.04,107.04,32526.0,96.5186,96.5366,96.3746,96.3746,32526.0
2021-08-16 11:40:00,107.04,107.06,106.98,107.01,13164.0,96.3746,96.3926,96.3205,96.3476,13164.0
2021-08-16 11:45:00,107.02,107.05,106.93,106.93,14869.0,96.3566,96.3836,96.2755,96.2755,14869.0
2021-08-16 11:50:00,106.94,106.96,106.87,106.89,15841.0,96.2845,96.3025,96.2215,96.2395,15841.0
2021-08-16 11:55:00,106.89,106.95,106.85,106.95,10440.0,96.2395,96.2935,96.2035,96.2935,10440.0
2021-08-16 12:00:00,106.95,106.97,106.92,106.92,17262.0,96.2935,96.3115,96.2665,96.2665,17262.0
2021-08-16 12:05:00,106.92,106.92,106.87,106.89,16307.0,96.2665,96.2665,96.2215,96.2395,16307.0
2021-08-16 12:10:00,106.9,106.9,106.86,106.9,13064.0,96.2485,96.2485,96.2125,96.2485,13064.0
2021-08-16 12:15:00,106.9,106.9,106.8,106.8,13379.0,96.2485,96.2485,96.1585,96.1585,13379.0
2021-08-16 12:20:00,106.8,106.81,106.77,106.8,19188.0,96.1585,96.1675,96.1315,96.1585,19188.0
2021-08-16 12:25:00,106.8,106.85,106.74,106.83,26724.0,96.1585,96.2035,96.1045,96.1855,26724.0
2021-08-16 12:30:00,106.83,106.89,106.83,106.87,22233.0,96.1855,96.2395,96.1855,96.2215,22233.0
2021-08-16 12:35:00,106.88,106.92,106.85,106.92,49149.0,96.2305,96.2665,96.2035,96.2665,49149.0
2021-08-16 12:40:00,106.92,106.96,106.92,106.96,65259.0,96.2665,96.3025,96.2665,96.3025,65259.0
2021-08-16 12:45:00,106.95,106.95,106.86,106.88,36376.0,96.2935,96.2935,96.2125,96.2305,36376.0
2021-08-16 12:50:00,106.88,106.96,106.87,106.9,20234.0,96.2305,96.3025,96.2215,96.2485,20234.0
2021-08-16 12:55:00,106.9,106.91,106.84,106.85,12735.0,96.2485,96.2575,96.1945,96.2035,12735.0
2021-08-16 13:00:00,106.85,106.87,106.83,106.85,11021.0,96.2035,96.2215,96.1855,96.2035,11021.0
2021-08-16 13:05:00,106.85,106.9,106.85,106.86,20535.0,96.2035,96.2485,96.2035,96.2125,20535.0
2021-08-16 13:10:00,106.86,106.95,106.85,106.93,18334.0,96.2125,96.2935,96.2035,96.2755,18334.0
2021-08-16 13:15:00,106.92,106.92,106.81,106.81,14295.0,96.2665,96.2665,96.1675,96.1675,14295.0
2021-08-16 13:20:00,106.81,106.84,106.8,106.82,8014.0,96.1675,96.1945,96.1585,96.1765,8014.0
2021-08-16 13:25:00,106.83,106.88,106.82,106.87,15628.0,96.1855,96.2305,96.1765,96.2215,15628.0
2021-08-16 13:30:00,106.87,106.88,106.84,106.88,15762.0,96.2215,96.2305,96.1945,96.2305,15762.0
2021-08-16 13:35:00,106.87,106.89,106.84,106.88,19201.0,96.2215,96.2395,96.1945,96.2305,19201.0
2021-08-16 13:40:00,106.88,106.93,106.85,106.93,19403.0,96.2305,96.2755,96.2035,96.2755,19403.0
2021-08-16 13:45:00,106.93,106.95,106.9,106.93,15268.0,96.2755,96.2935,96.2485,96.2755,15268.0
2021-08-16 13:50:00,106.93,106.95,106.88,106.89,18804.0,96.2755,96.2935,96.2305,96.2395,18804.0
2021-08-16 13:55:00,106.89,106.9,106.87,106.9,16081.0,96.2395,96.2485,96.2215,96.2485,16081.0
2021-08-16 14:00:00,106.9,106.99,106.89,106.99,18428.0,96.2485,96.3295,96.2395,96.3295,18428.0
2021-08-16 14:05:00,106.99,106.99,106.93,106.96,20478.0,96.3295,96.3295,96.2755,96.3025,20478.0
2021-08-16 14:10:00,106.96,107.0,106.96,106.99,9952.0,96.3025,96.3386,96.3025,96.3295,9952.0
2021-08-16 14:15:00,106.99,107.05,106.99,107.03,12021.0,96.3295,96.3836,96.3295,96.3656,12021.0
2021-08-16 14:20:00,107.03,107.09,107.0,107.09,20611.0,96.3656,96.4196,96.3386,96.4196,20611.0
2021-08-16 14:25:00,107.09,107.11,107.05,107.07,28220.0,96.4196,96.4376,96.3836,96.4016,28220.0
2021-08-16 14:30:00,107.06,107.07,107.01,107.05,15152.0,96.3926,96.4016,96.3476,96.3836,15152.0
2021-08-16 14:35:00,107.04,107.04,106.92,106.92,9608.0,96.3746,96.3746,96.2665,96.2665,9608.0
2021-08-16 14:40:00,106.94,106.94,106.86,106.87,24944.0,96.2845,96.2845,96.2125,96.2215,24944.0
2021-08-16 14:45:00,106.88,106.9,106.82,106.82,15411.0,96.2305,96.2485,96.1765,96.1765,15411.0
2021-08-16 14:50:00,106.81,106.85,106.79,106.8,14717.0,96.1675,96.2035,96.1495,96.1585,14717.0
2021-08-16 14:55:00,106.81,106.82,106.75,106.75,15107.0,96.1675,96.1765,96.1135,96.1135,15107.0
2021-08-16 15:00:00,106.74,106.79,106.73,106.79,23649.0,96.1045,96.1495,96.0955,96.1495,23649.0
2021-08-16 15:05:00,106.79,106.83,106.78,106.81,22708.0,96.1495,96.1855,96.1405,96.1675,22708.0
2021-08-16 15:10:00,106.81,106.87,106.8,106.8,38502.0,96.1675,96.2215,96.1585,96.1585,38502.0
2021-08-16 15:15:00,106.8,106.82,106.74,106.76,25783.0,96.1585,96.1765,96.1045,96.1225,25783.0
2021-08-16 15:20:00,106.75,106.84,106.75,106.82,63908.0,96.1135,96.1945,96.1135,96.1765,63908.0
2021-08-16 15:25:00,106.81,106.84,106.77,106.83,28020.0,96.1675,96.1945,96.1315,96.1855,28020.0
2021-08-16 15:30:00,106.83,106.89,106.78,106.89,74765.0,96.1855,96.2395,96.1405,96.2395,74765.0
2021-08-16 15:35:00,106.9,107.01,106.89,106.89,85009.0,96.2485,96.3476,96.2395,96.2395,85009.0
2021-08-16 15:40:00,106.89,106.91,106.83,106.89,68782.0,96.2395,96.2575,96.1855,96.2395,68782.0
2021-08-16 15:45:00,106.89,106.94,106.84,106.84,210828.0,96.2395,96.2845,96.1945,96.1945,210828.0
2021-08-16 15:50:00,106.84,106.95,106.84,106.87,300032.0,96.1945,96.2935,96.1945,96.2215,300032.0
2021-08-16 15:55:00,106.88,106.98,106.87,106.93,853137.0,96.2305,96.3205,96.2215,96.2755,853137.0
2021-08-17 09:30:00,106.48,106.51,106.19,106.45,117793.0,95.8704,95.8974,95.6093,95.8434,117793.0
2021-08-17 09:35:00,106.43,106.53,106.36,106.51,63528.0,95.8253,95.9154,95.7623,95.8974,63528.0
2021-08-17 09:40:00,106.52,106.62,106.52,106.6,20953.0,95.9064,95.9964,95.9064,95.9784,20953.0
2021-08-17 09:45:00,106.61,106.62,106.41,106.44,32093.0,95.9874,95.9964,95.8073,95.8344,32093.0
2021-08-17 09:50:00,106.45,106.53,106.45,106.51,20302.0,95.8434,95.9154,95.8434,95.8974,20302.0
2021-08-17 09:55:00,106.49,106.5,106.43,106.44,26772.0,95.8794,95.8884,95.8253,95.8344,26772.0
2021-08-17 10:00:00,106.44,106.56,106.4,106.41,41302.0,95.8344,95.9424,95.7983,95.8073,41302.0
2021-08-17 10:05:00,106.41,106.62,106.41,106.61,24630.0,95.8073,95.9964,95.8073,95.9874,24630.0
2021-08-17 10:10:00,106.62,106.86,106.61,106.84,56339.0,95.9964,96.2125,95.9874,96.1945,56339.0
2021-08-17 10:15:00,106.84,106.86,106.78,106.84,30183.0,96.1945,96.2125,96.1405,96.1945,30183.0
2021-08-17 10:20:00,106.84,106.85,106.79,106.82,14268.0,96.1945,96.2035,96.1495,96.1765,14268.0
2021-08-17 10:25:00,106.83,106.84,106.73,106.76,23343.0,96.1855,96.1945,96.0955,96.1225,23343.0
2021-08-17 10:30:00,106.77,106.85,106.77,106.82,34360.0,96.1315,96.2035,96.1315,96.1765,34360.0
2021-08-17 10:35:00,106.83,106.83,106.58,106.58,75179.0,96.1855,96.1855,95.9604,95.9604,75179.0
2021-08-17 10:40:00,106.57,106.6,106.55,106.58,42479.0,95.9514,95.9784,95.9334,95.9604,42479.0
2021-08-17 10:45:00,106.58,106.64,106.56,106.63,28934.0,95.9604,96.0144,95.9424,96.0054,28934.0
2021-08-17 10:50:00,106.62,106.68,106.57,106.68,29029.0,95.9964,96.0504,95.9514,96.0504,29029.0
2021-08-17 10:55:00,106.68,106.71,106.61,106.68,17602.0,96.0504,96.0774,95.9874,96.0504,17602.0
2021-08-17 11:00:00,106.68,106.79,106.68,106.78,20063.0,96.0504,96.1495,96.0504,96.1405,20063.0
2021-08-17 11:05:00,106.78,106.79,106.72,106.72,28578.0,96.1405,96.1495,96.0865,96.0865,28578.0
2021-08-17 11:10:00,106.72,106.81,106.67,106.81,41409.0,96.0865,96.1675,96.0414,96.1675,41409.0
2021-08-17 11:15:00,106.81,106.94,106.81,106.93,37455.0,96.1675,96.2845,96.1675,96.2755,37455.0
2021-08-17 11:20:00,106.93,106.98,106.9,106.94,35401.0,96.2755,96.3205,96.2485,96.2845,35401.0
2021-08-17 11:25:00,106.93,106.93,106.84,106.92,30857.0,96.2755,96.2755,96.1945,96.2665,30857.0
2021-08-17 11:30:00,106.91,106.93,106.86,106.89,70394.0,96.2575,96.2755,96.2125,96.2395,70394.0
2021-08-17 11:35:00,106.89,106.94,106.76,106.76,46611.0,96.2395,96.2845,96.1225,96.1225,46611.0
2021-08-17 11:40:00,106.76,106.81,106.71,106.81,12769.0,96.1225,96.1675,96.0774,96.1675,12769.0
2021-08-17 11:45:00,106.81,106.85,106.74,106.75,22223.0,96.1675,96.2035,96.1045,96.1135,22223.0
2021-08-17 11:50:00,106.75,106.78,106.68,106.73,19975.0,96.1135,96.1405,96.0504,96.0955,19975.0
2021-08-17 11:55:00,106.72,106.73,106.63,106.64,31262.0,96.0865,96.0955,96.0054,96.0144,31262.0
2021-08-17 12:00:00,106.63,106.63,106.53,106.56,28632.0,96.0054,96.0054,95.9154,95.9424,28632.0
2021-08-17 12:05:00,106.57,106.6,106.53,106.56,15358.0,95.9514,95.9784,95.9154,95.9424,15358.0
2021-08-17 12:10:00,106.56,106.67,106.54,106.62,9433.0,95.9424,96.0414,95.9244,95.9964,9433.0
2021-08-17 12:15:00,106.61,106.62,106.54,106.56,16366.0,95.9874,95.9964,95.9244,95.9424,16366.0
2021-08-17 12:20:00,106.55,106.61,106.54,106.6,10777.0,95.9334,95.9874,95.9244,95.9784,10777.0
2021-08-17 12:25:00,106.6,106.6,106.55,106.58,13214.0,95.9784,95.9784,95.9334,95.9604,13214.0
2021-08-17 12:30:00,106.58,106.58,106.41,106.44,18621.0,95.9604,95.9604,95.8073,95.8344,18621.0
2021-08-17 12:35:00,106.45,106.48,106.4,106.42,47984.0,95.8434,95.8704,95.7983,95.8163,47984.0
2021-08-17 12:40:00,106.4,106.41,106.33,106.35,33717.0,95.7983,95.8073,95.7353,95.7533,33717.0
2021-08-17 12:45:00,106.36,106.36,106.19,106.23,26921.0,95.7623,95.7623,95.6093,95.6453,26921.0
2021-08-17 12:50:00,106.24,106.24,106.12,106.12,25138.0,95.6543,95.6543,95.5462,95.5462,25138.0
2021-08-17 12:55:00,106.12,106.18,106.07,106.18,25355.0,95.5462,95.6003,95.5012,95.6003,25355.0
2021-08-17 13:00:00,106.18,106.28,106.17,106.2,34686.0,95.6003,95.6903,95.5913,95.6183,34686.0
2021-08-17 13:05:00,106.2,106.33,106.12,106.3,26698.0,95.6183,95.7353,95.5462,95.7083,26698.0
2021-08-17 13:10:00,106.3,106.35,106.28,106.33,25282.0,95.7083,95.7533,95.6903,95.7353,25282.0
2021-08-17 13:15:00,106.32,106.32,106.22,106.22,13957.0,95.7263,95.7263,95.6363,95.6363,13957.0
2021-08-17 13:20:00,106.21,106.25,106.16,106.17,26518.0,95.6273,95.6633,95.5822,95.5913,26518.0
2021-08-17 13:25:00,106.17,106.26,106.11,106.23,54430.0,95.5913,95.6723,95.5372,95.6453,54430.0
2021-08-17 13:30:00,106.22,106.23,106.17,106.19,12614.0,95.6363,95.6453,95.5913,95.6093,12614.0
2021-08-17 13:35:00,106.19,106.23,106.16,106.2,14199.0,95.6093,95.6453,95.5822,95.6183,14199.0
2021-08-17 13:40:00,106.2,106.21,106.13,106.18,32755.0,95.6183,95.6273,95.5552,95.6003,32755.0
2021-08-17 13:45:00,106.18,106.22,106.15,106.21,13872.0,95.6003,95.6363,95.5732,95.6273,13872.0
2021-08-17 13:50:00,106.22,106.36,106.2,106.33,154600.0,95.6363,95.7623,95.6183,95.7353,154600.0
2021-08-17 13:55:00,106.34,106.42,106.32,106.41,21501.0,95.7443,95.8163,95.7263,95.8073,21501.0
2021-08-17 14:00:00,106.4,106.46,106.4,106.45,25702.0,95.7983,95.8524,95.7983,95.8434,25702.0
2021-08-17 14:05:00,106.45,106.46,106.38,106.4,29739.0,95.8434,95.8524,95.7803,95.7983,29739.0
2021-08-17 14:10:00,106.41,106.43,106.34,106.43,11691.0,95.8073,95.8253,95.7443,95.8253,11691.0
2021-08-17 14:15:00,106.43,106.44,106.38,106.4,10622.0,95.8253,95.8344,95.7803,95.7983,10622.0
2021-08-17 14:20:00,106.41,106.41,106.32,106.36,22721.0,95.8073,95.8073,95.7263,95.7623,22721.0
2021-08-17 14:25:00,106.36,106.36,106.28,106.29,9100.0,95.7623,95.7623,95.6903,95.6993,9100.0
2021-08-17 14:30:00,106.29,106.31,106.22,106.22,19336.0,95.6993,95.7173,95.6363,95.6363,19336.0
2021-08-17 14:35:00,106.22,106.22,106.11,106.14,16958.0,95.6363,95.6363,95.5372,95.5642,16958.0
2021-08-17 14:40:00,106.15,106.23,106.14,106.23,24177.0,95.5732,95.6453,95.5642,95.6453,24177.0
2021-08-17 14:45:00,106.24,106.39,106.19,106.37,24537.0,95.6543,95.7893,95.6093,95.7713,24537.0
2021-08-17 14:50:00,106.37,106.46,106.36,106.4,42867.0,95.7713,95.8524,95.7623,95.7983,42867.0
2021-08-17 14:55:00,106.39,106.52,106.39,106.48,26762.0,95.7893,95.9064,95.7893,95.8704,26762.0
2021-08-17 15:00:00,106.48,106.59,106.46,106.58,22093.0,95.8704,95.9694,95.8524,95.9604,22093.0
2021-08-17 15:05:00,106.58,106.67,106.54,106.64,57912.0,95.9604,96.0414,95.9244,96.0144,57912.0
2021-08-17 15:10:00,106.64,106.68,106.61,106.62,32973.0,96.0144,96.0504,95.9874,95.9964,32973.0
2021-08-17 15:15:00,106.62,106.69,106.62,106.65,40468.0,95.9964,96.0594,95.9964,96.0234,40468.0
2021-08-17 15:20:00,106.65,106.71,106.61,106.68,49883.0,96.0234,96.0774,95.9874,96.0504,49883.0
2021-08-17 15:25:00,106.67,106.7,106.62,106.69,46899.0,96.0414,96.0684,95.9964,96.0594,46899.0
2021-08-17 15:30:00,106.69,106.75,106.67,106.73,114589.0,96.0594,96.1135,96.0414,96.0955,114589.0
2021-08-17 15:35:00,106.74,106.79,106.58,106.62,85882.0,96.1045,96.1495,95.9604,95.9964,85882.0
2021-08-17 15:40:00,106.62,106.66,106.54,106.64,101004.0,95.9964,96.0324,95.9244,96.0144,101004.0
2021-08-17 15:45:00,106.63,106.77,106.62,106.7,168108.0,96.0054,96.1315,95.9964,96.0684,168108.0
2021-08-17 15:50:00,106.71,106.92,106.71,106.88,241211.0,96.0774,96.2665,96.0774,96.2305,241211.0
2021-08-17 15:55:00,106.88,106.97,106.87,106.94,471460.0,96.2305,96.3115,96.2215,96.2845,471460.0
2021-08-18 09:30:00,106.76,106.76,106.43,106.43,63266.0,96.1225,96.1225,95.8253,95.8253,63266.0
2021-08-18 09:35:00,106.43,106.58,106.37,106.46,48615.0,95.8253,95.9604,95.7713,95.8524,48615.0
2021-08-18 09:40:00,106.46,106.61,106.43,106.61,38080.0,95.8524,95.9874,95.8253,95.9874,38080.0
2021-08-18 09:45:00,106.59,106.67,106.52,106.52,38866.0,95.9694,96.0414,95.9064,95.9064,38866.0
2021-08-18 09:50:00,106.53,106.53,106.36,106.45,30422.0,95.9154,95.9154,95.7623,95.8434,30422.0
2021-08-18 09:55:00,106.45,106.54,106.41,106.43,35256.0,95.8434,95.9244,95.8073,95.8253,35256.0
2021-08-18 10:00:00,106.44,106.58,106.41,106.53,51372.0,95.8344,95.9604,95.8073,95.9154,51372.0
2021-08-18 10:05:00,106.52,106.6,106.51,106.58,52433.0,95.9064,95.9784,95.8974,95.9604,52433.0
2021-08-18 10:10:00,106.58,106.69,106.57,106.61,50428.0,95.9604,96.0594,95.9514,95.9874,50428.0
2021-08-18 10:15:00,106.61,106.65,106.56,106.62,43879.0,95.9874,96.0234,95.9424,95.9964,43879.0
2021-08-18 10:20:00,106.62,106.64,106.58,106.59,35445.0,95.9964,96.0144,95.9604,95.9694,35445.0
2021-08-18 10:25:00,106.59,106.61,106.56,106.6,28921.0,95.9694,95.9874,95.9424,95.9784,28921.0
2021-08-18 10:30:00,106.61,106.73,106.61,106.7,47043.0,95.9874,96.0955,95.9874,96.0684,47043.0
2021-08-18 10:35:00,106.7,106.73,106.61,106.65,37665.0,96.0684,96.0955,95.9874,96.0234,37665.0
2021-08-18 10:40:00,106.64,106.66,106.59,106.59,40459.0,96.0144,96.0324,95.9694,95.9694,40459.0
2021-08-18 10:45:00,106.59,106.59,106.44,106.49,20764.0,95.9694,95.9694,95.8344,95.8794,20764.0
2021-08-18 10:50:00,106.48,106.71,106.48,106.57,41958.0,95.8704,96.0774,95.8704,95.9514,41958.0
2021-08-18 10:55:00,106.56,106.56,106.41,106.44,42371.0,95.9424,95.9424,95.8073,95.8344,42371.0
2021-08-18 11:00:00,106.45,106.45,106.26,106.28,23962.0,95.8434,95.8434,95.6723,95.6903,23962.0
2021-08-18 11:05:00,106.28,106.34,106.24,106.29,29933.0,95.6903,95.7443,95.6543,95.6993,29933.0
2021-08-18 11:10:00,106.3,106.35,106.13,106.13,31344.0,95.7083,95.7533,95.5552,95.5552,31344.0
2021-08-18 11:15:00,106.13,106.14,106.07,106.11,23668.0,95.5552,95.5642,95.5012,95.5372,23668.0
2021-08-18 11:20:00,106.1,106.22,106.08,106.22,34944.0,95.5282,95.6363,95.5102,95.6363,34944.0
2021-08-18 11:25:00,106.22,106.26,106.17,106.24,42356.0,95.6363,95.6723,95.5913,95.6543,42356.0
2021-08-18 11:30:00,106.24,106.27,106.12,106.18,21561.0,95.6543,95.6813,95.5462,95.6003,21561.0
2021-08-18 11:35:00,106.16,106.19,106.1,106.13,28711.0,95.5822,95.6093,95.5282,95.5552,28711.0
2021-08-18 11:40:00,106.14,106.15,106.05,106.06,10956.0,95.5642,95.5732,95.4832,95.4922,10956.0
2021-08-18 11:45:00,106.07,106.1,105.95,105.96,34393.0,95.5012,95.5282,95.3932,95.4022,34393.0
2021-08-18 11:50:00,105.95,106.05,105.95,106.0,22119.0,95.3932,95.4832,95.3932,95.4382,22119.0
2021-08-18 11:55:00,105.99,106.1,105.96,106.08,24829.0,95.4292,95.5282,95.4022,95.5102,24829.0
2021-08-18 12:00:00,106.07,106.1,106.03,106.05,19401.0,95.5012,95.5282,95.4652,95.4832,19401.0
2021-08-18 12:05:00,106.04,106.07,106.03,106.06,8975.0,95.4742,95.5012,95.4652,95.4922,8975.0
2021-08-18 12:10:00,106.04,106.04,105.97,105.98,14509.0,95.4742,95.4742,95.4112,95.4202,14509.0
2021-08-18 12:15:00,105.97,106.02,105.94,106.02,15421.0,95.4112,95.4562,95.3842,95.4562,15421.0
2021-08-18 12:20:00,106.02,106.05,106.0,106.0,17185.0,95.4562,95.4832,95.4382,95.4382,17185.0
2021-08-18 12:25:00,106.0,106.01,105.88,105.91,39608.0,95.4382,95.4472,95.3301,95.3572,39608.0
2021-08-18 12:30:00,105.91,105.92,105.85,105.89,32147.0,95.3572,95.3662,95.3031,95.3392,32147.0
2021-08-18 12:35:00,105.89,105.89,105.86,105.86,18867.0,95.3392,95.3392,95.3121,95.3121,18867.0
2021-08-18 12:40:00,105.86,105.9,105.84,105.9,23366.0,95.3121,95.3482,95.2941,95.3482,23366.0
2021-08-18 12:45:00,105.89,106.0,105.89,105.98,38814.0,95.3392,95.4382,95.3392,95.4202,38814.0
2021-08-18 12:50:00,105.98,106.09,105.95,106.07,30929.0,95.4202,95.5192,95.3932,95.5012,30929.0
2021-08-18 12:55:00,106.07,106.07,105.99,106.0,35116.0,95.5012,95.5012,95.4292,95.4382,35116.0
2021-08-18 13:00:00,106.01,106.05,105.98,106.0,19631.0,95.4472,95.4832,95.4202,95.4382,19631.0
2021-08-18 13:05:00,106.0,106.06,105.98,106.06,19261.0,95.4382,95.4922,95.4202,95.4922,19261.0
2021-08-18 13:10:00,106.06,106.11,106.06,106.11,10765.0,95.4922,95.5372,95.4922,95.5372,10765.0
2021-08-18 13:15:00,106.12,106.17,106.1,106.15,15319.0,95.5462,95.5913,95.5282,95.5732,15319.0
2021-08-18 13:20:00,106.16,106.17,106.14,106.15,8247.0,95.5822,95.5913,95.5642,95.5732,8247.0
2021-08-18 13:25:00,106.15,106.15,106.06,106.08,16954.0,95.5732,95.5732,95.4922,95.5102,16954.0
2021-08-18 13:30:00,106.08,106.14,106.07,106.12,13161.0,95.5102,95.5642,95.5012,95.5462,13161.0
2021-08-18 13:35:00,106.12,106.18,106.11,106.15,30025.0,95.5462,95.6003,95.5372,95.5732,30025.0
2021-08-18 13:40:00,106.16,106.23,106.16,106.23,24317.0,95.5822,95.6453,95.5822,95.6453,24317.0
2021-08-18 13:45:00,106.23,106.31,106.23,106.31,9537.0,95.6453,95.7173,95.6453,95.7173,9537.0
2021-08-18 13:50:00,106.31,106.32,106.27,106.27,14147.0,95.7173,95.7263,95.6813,95.6813,14147.0
2021-08-18 13:55:00,106.27,106.28,106.22,106.22,6903.0,95.6813,95.6903,95.6363,95.6363,6903.0
2021-08-18 14:00:00,106.22,106.37,106.21,106.36,43284.0,95.6363,95.7713,95.6273,95.7623,43284.0
2021-08-18 14:05:00,106.37,106.45,106.28,106.3,34474.0,95.7713,95.8434,95.6903,95.7083,34474.0
2021-08-18 14:10:00,106.3,106.34,106.0,106.06,60691.0,95.7083,95.7443,95.4382,95.4922,60691.0
2021-08-18 14:15:00,106.05,106.11,105.92,106.02,38116.0,95.4832,95.5372,95.3662,95.4562,38116.0
2021-08-18 14:20:00,106.04,106.08,105.94,106.08,47754.0,95.4742,95.5102,95.3842,95.5102,47754.0
2021-08-18 14:25:00,106.08,106.2,106.06,106.19,45740.0,95.5102,95.6183,95.4922,95.6093,45740.0
2021-08-18 14:30:00,106.18,106.26,106.14,106.26,27610.0,95.6003,95.6723,95.5642,95.6723,27610.0
2021-08-18 14:35:00,106.27,106.27,106.18,106.18,33863.0,95.6813,95.6813,95.6003,95.6003,33863.0
2021-08-18 14:40:00,106.19,106.22,106.15,106.16,18152.0,95.6093,95.6363,95.5732,95.5822,18152.0
2021-08-18 14:45:00,106.16,106.16,106.08,106.13,10232.0,95.5822,95.5822,95.5102,95.5552,10232.0
2021-08-18 14:50:00,106.12,106.17,106.12,106.14,15779.0,95.5462,95.5913,95.5462,95.5642,15779.0
2021-08-18 14:55:00,106.15,106.24,106.15,106.23,24180.0,95.5732,95.6543,95.5732,95.6453,24180.0
2021-08-18 15:00:00,106.22,106.24,106.07,106.14,69119.0,95.6363,95.6543,95.5012,95.5642,69119.0
2021-08-18 15:05:00,106.15,106.26,106.14,106.2,44082.0,95.5732,95.6723,95.5642,95.6183,44082.0
2021-08-18 15:10:00,106.19,106.27,106.16,106.2,28446.0,95.6093,95.6813,95.5822,95.6183,28446.0
2021-08-18 15:15:00,106.2,106.33,106.18,106.33,38985.0,95.6183,95.7353,95.6003,95.7353,38985.0
2021-08-18 15:20:00,106.33,106.37,106.28,106.29,64759.0,95.7353,95.7713,95.6903,95.6993,64759.0
2021-08-18 15:25:00,106.28,106.3,106.01,106.04,125462.0,95.6903,95.7083,95.4472,95.4742,125462.0
2021-08-18 15:30:00,106.03,106.06,105.91,105.96,163534.0,95.4652,95.4922,95.3572,95.4022,163534.0
2021-08-18 15:35:00,105.96,106.01,105.88,106.0,99020.0,95.4022,95.4472,95.3301,95.4382,99020.0
2021-08-18 15:40:00,106.0,106.19,106.0,106.19,129304.0,95.4382,95.6093,95.4382,95.6093,129304.0
2021-08-18 15:45:00,106.19,106.19,105.88,105.93,142314.0,95.6093,95.6093,95.3301,95.3752,142314.0
2021-08-18 15:50:00,105.93,106.01,105.87,105.99,224708.0,95.3752,95.4472,95.3211,95.4292,224708.0
2021-08-18 15:55:00,105.99,105.99,105.83,105.88,402119.0,95.4292,95.4292,95.2851,95.3301,402119.0
2021-08-19 09:30:00,105.62,105.63,105.24,105.59,75001.0,95.0961,95.1051,94.7539,95.069,75001.0
2021-08-19 09:35:00,105.62,105.66,105.42,105.59,68202.0,95.0961,95.1321,94.916,95.069,68202.0
2021-08-19 09:40:00,105.59,105.8,105.59,105.74,89235.0,95.069,95.2581,95.069,95.2041,89235.0
2021-08-19 09:45:00,105.75,106.03,105.71,105.83,130605.0,95.2131,95.4652,95.1771,95.2851,130605.0
2021-08-19 09:50:00,105.83,106.16,105.83,106.13,86330.0,95.2851,95.5822,95.2851,95.5552,86330.0
2021-08-19 09:55:00,106.13,106.41,106.06,106.39,65169.0,95.5552,95.8073,95.4922,95.7893,65169.0
2021-08-19 10:00:00,106.42,106.54,106.31,106.52,82578.0,95.8163,95.9244,95.7173,95.9064,82578.0
2021-08-19 10:05:00,106.51,106.53,106.3,106.3,41371.0,95.8974,95.9154,95.7083,95.7083,41371.0
2021-08-19 10:10:00,106.29,106.39,106.28,106.33,62479.0,95.6993,95.7893,95.6903,95.7353,62479.0
2021-08-19 10:15:00,106.34,106.45,106.32,106.36,68733.0,95.7443,95.8434,95.7263,95.7623,68733.0
2021-08-19 10:20:00,106.36,106.37,106.23,106.23,44325.0,95.7623,95.7713,95.6453,95.6453,44325.0
2021-08-19 10:25:00,106.24,106.27,106.19,106.24,48583.0,95.6543,95.6813,95.6093,95.6543,48583.0
2021-08-19 10:30:00,106.25,106.25,106.15,106.16,91679.0,95.6633,95.6633,95.5732,95.5822,91679.0
2021-08-19 10:35:00,106.17,106.17,105.92,105.93,72517.0,95.5913,95.5913,95.3662,95.3752,72517.0
2021-08-19 10:40:00,105.93,105.95,105.75,105.76,60855.0,95.3752,95.3932,95.2131,95.2221,60855.0
2021-08-19 10:45:00,105.76,105.84,105.75,105.76,54737.0,95.2221,95.2941,95.2131,95.2221,54737.0
2021-08-19 10:50:00,105.77,105.91,105.76,105.88,74723.0,95.2311,95.3572,95.2221,95.3301,74723.0
2021-08-19 10:55:00,105.88,106.14,105.87,106.14,99463.0,95.3301,95.5642,95.3211,95.5642,99463.0
2021-08-19 11:00:00,106.13,106.13,105.89,106.0,79795.0,95.5552,95.5552,95.3392,95.4382,79795.0
2021-08-19 11:05:00,106.0,106.04,105.86,105.87,59185.0,95.4382,95.4742,95.3121,95.3211,59185.0
2021-08-19 11:10:00,105.88,106.01,105.86,106.0,60520.0,95.3301,95.4472,95.3121,95.4382,60520.0
2021-08-19 11:15:00,106.01,106.08,105.99,106.08,68759.0,95.4472,95.5102,95.4292,95.5102,68759.0
2021-08-19 11:20:00,106.08,106.14,106.01,106.13,52841.0,95.5102,95.5642,95.4472,95.5552,52841.0
2021-08-19 11:25:00,106.13,106.15,105.91,105.95,68781.0,95.5552,95.5732,95.3572,95.3932,68781.0
2021-08-19 11:30:00,105.96,106.12,105.88,106.05,119131.0,95.4022,95.5462,95.3301,95.4832,119131.0
2021-08-19 11:35:00,106.05,106.05,105.84,105.84,44827.0,95.4832,95.4832,95.2941,95.2941,44827.0
2021-08-19 11:40:00,105.85,106.03,105.83,106.01,41126.0,95.3031,95.4652,95.2851,95.4472,41126.0
2021-08-19 11:45:00,106.01,106.12,106.01,106.11,90252.0,95.4472,95.5462,95.4472,95.5372,90252.0
2021-08-19 11:50:00,106.11,106.18,106.04,106.04,86700.0,95.5372,95.6003,95.4742,95.4742,86700.0
2021-08-19 11:55:00,106.05,106.14,106.05,106.12,48331.0,95.4832,95.5642,95.4832,95.5462,48331.0
2021-08-19 12:00:00,106.12,106.22,106.11,106.18,36009.0,95.5462,95.6363,95.5372,95.6003,36009.0
2021-08-19 12:05:00,106.18,106.19,105.86,105.87,30886.0,95.6003,95.6093,95.3121,95.3211,30886.0
2021-08-19 12:10:00,105.87,105.94,105.86,105.87,78899.0,95.3211,95.3842,95.3121,95.3211,78899.0
2021-08-19 12:15:00,105.87,105.92,105.85,105.89,37098.0,95.3211,95.3662,95.3031,95.3392,37098.0
2021-08-19 12:20:00,105.89,105.95,105.87,105.88,28372.0,95.3392,95.3932,95.3211,95.3301,28372.0
2021-08-19 12:25:00,105.89,105.92,105.81,105.86,30543.0,95.3392,95.3662,95.2671,95.3121,30543.0
2021-08-19 12:30:00,105.87,105.93,105.85,105.89,32290.0,95.3211,95.3752,95.3031,95.3392,32290.0
2021-08-19 12:35:00,105.9,105.96,105.84,105.94,29287.0,95.3482,95.4022,95.2941,95.3842,29287.0
2021-08-19 12:40:00,105.93,105.99,105.93,105.93,36357.0,95.3752,95.4292,95.3752,95.3752,36357.0
2021-08-19 12:45:00,105.93,105.98,105.93,105.98,15752.0,95.3752,95.4202,95.3752,95.4202,15752.0
2021-08-19 12:50:00,105.99,106.04,105.98,106.04,20574.0,95.4292,95.4742,95.4202,95.4742,20574.0
2021-08-19 12:55:00,106.05,106.11,106.04,106.11,20811.0,95.4832,95.5372,95.4742,95.5372,20811.0
2021-08-19 13:00:00,106.1,106.1,106.0,106.0,24703.0,95.5282,95.5282,95.4382,95.4382,24703.0
2021-08-19 13:05:00,106.0,106.0,105.86,105.89,74167.0,95.4382,95.4382,95.3121,95.3392,74167.0
2021-08-19 13:10:00,105.9,105.95,105.87,105.9,62642.0,95.3482,95.3932,95.3211,95.3482,62642.0
2021-08-19 13:15:00,105.9,105.91,105.86,105.88,19469.0,95.3482,95.3572,95.3121,95.3301,19469.0
2021-08-19 13:20:00,105.88,105.92,105.84,105.87,18160.0,95.3301,95.3662,95.2941,95.3211,18160.0
2021-08-19 13:25:00,105.88,105.88,105.76,105.76,20339.0,95.3301,95.3301,95.2221,95.2221,20339.0
2021-08-19 13:30:00,105.76,105.8,105.72,105.75,29129.0,95.2221,95.2581,95.1861,95.2131,29129.0
2021-08-19 13:35:00,105.74,105.86,105.72,105.86,23130.0,95.2041,95.3121,95.1861,95.3121,23130.0
2021-08-19 13:40:00,105.85,105.97,105.85,105.89,44613.0,95.3031,95.4112,95.3031,95.3392,44613.0
2021-08-19 13:45:00,105.9,105.9,105.8,105.84,54558.0,95.3482,95.3482,95.2581,95.2941,54558.0
2021-08-19 13:50:00,105.85,105.85,105.76,105.79,18974.0,95.3031,95.3031,95.2221,95.2491,18974.0
2021-08-19 13:55:00,105.79,105.79,105.74,105.74,15948.0,95.2491,95.2491,95.2041,95.2041,15948.0
2021-08-19 14:00:00,105.73,105.85,105.68,105.69,35571.0,95.1951,95.3031,95.1501,95.1591,35571.0
2021-08-19 14:05:00,105.7,105.74,105.63,105.67,78456.0,95.1681,95.2041,95.1051,95.1411,78456.0
2021-08-19 14:10:00,105.68,105.73,105.64,105.72,27064.0,95.1501,95.1951,95.1141,95.1861,27064.0
2021-08-19 14:15:00,105.71,105.82,105.69,105.82,43450.0,95.1771,95.2761,95.1591,95.2761,43450.0
2021-08-19 14:20:00,105.83,105.93,105.81,105.93,35110.0,95.2851,95.3752,95.2671,95.3752,35110.0
2021-08-19 14:25:00,105.93,106.01,105.79,105.82,51861.0,95.3752,95.4472,95.2491,95.2761,51861.0
2021-08-19 14:30:00,105.82,105.83,105.68,105.83,122373.0,95.2761,95.2851,95.1501,95.2851,122373.0
2021-08-19 14:35:00,105.82,105.97,105.81,105.96,57549.0,95.2761,95.4112,95.2671,95.4022,57549.0
2021-08-19 14:40:00,105.95,106.04,105.88,106.0,49239.0,95.3932,95.4742,95.3301,95.4382,49239.0
2021-08-19 14:45:00,106.01,106.08,105.94,106.06,40250.0,95.4472,95.5102,95.3842,95.4922,40250.0
2021-08-19 14:50:00,106.06,106.21,105.98,106.19,84524.0,95.4922,95.6273,95.4202,95.6093,84524.0
2021-08-19 14:55:00,106.19,106.24,106.18,106.2,20819.0,95.6093,95.6543,95.6003,95.6183,20819.0
2021-08-19 15:00:00,106.2,106.27,106.2,106.26,47669.0,95.6183,95.6813,95.6183,95.6723,47669.0
2021-08-19 15:05:00,106.25,106.32,106.21,106.32,61819.0,95.6633,95.7263,95.6273,95.7263,61819.0
2021-08-19 15:10:00,106.32,106.35,106.26,106.29,39279.0,95.7263,95.7533,95.6723,95.6993,39279.0
2021-08-19 15:15:00,106.3,106.46,106.3,106.45,64191.0,95.7083,95.8524,95.7083,95.8434,64191.0
2021-08-19 15:20:00,106.45,106.52,106.45,106.52,50094.0,95.8434,95.9064,95.8434,95.9064,50094.0
2021-08-19 15:25:00,106.52,106.59,106.51,106.59,66784.0,95.9064,95.9694,95.8974,95.9694,66784.0
2021-08-19 15:30:00,106.58,106.6,106.48,106.54,218942.0,95.9604,95.9784,95.8704,95.9244,218942.0
2021-08-19 15:35:00,106.54,106.61,106.47,106.48,287024.0,95.9244,95.9874,95.8614,95.8704,287024.0
2021-08-19 15:40:00,106.47,106.47,106.29,106.33,173827.0,95.8614,95.8614,95.6993,95.7353,173827.0
2021-08-19 15:45:00,106.32,106.41,106.26,106.39,179510.0,95.7263,95.8073,95.6723,95.7893,179510.0
2021-08-19 15:50:00,106.38,106.53,106.38,106.45,229198.0,95.7803,95.9154,95.7803,95.8434,229198.0
2021-08-19 15:55:00,106.45,106.5,106.38,106.49,488519.0,95.8434,95.8884,95.7803,95.8794,488519.0
2021-08-20 09:30:00,106.38,106.44,105.68,105.8,153739.0,95.7803,95.8344,95.1501,95.2581,153739.0
2021-08-20 09:35:00,105.78,106.24,105.77,106.21,62242.0,95.2401,95.6543,95.2311,95.6273,62242.0
2021-08-20 09:40:00,106.22,106.25,106.05,106.18,59952.0,95.6363,95.6633,95.4832,95.6003,59952.0
2021-08-20 09:45:00,106.17,106.36,106.17,106.33,61035.0,95.5913,95.7623,95.5913,95.7353,61035.0
2021-08-20 09:50:00,106.34,106.37,106.28,106.31,53204.0,95.7443,95.7713,95.6903,95.7173,53204.0
2021-08-20 09:55:00,106.33,106.45,106.3,106.3,42263.0,95.7353,95.8434,95.7083,95.7083,42263.0
2021-08-20 10:00:00,106.31,106.47,106.19,106.45,41453.0,95.7173,95.8614,95.6093,95.8434,41453.0
2021-08-20 10:05:00,106.45,106.59,106.43,106.58,46089.0,95.8434,95.9694,95.8253,95.9604,46089.0
2021-08-20 10:10:00,106.59,106.61,106.41,106.45,55730.0,95.9694,95.9874,95.8073,95.8434,55730.0
2021-08-20 10:15:00,106.45,106.63,106.39,106.62,47309.0,95.8434,96.0054,95.7893,95.9964,47309.0
2021-08-20 10:20:00,106.62,106.75,106.62,106.73,76377.0,95.9964,96.1135,95.9964,96.0955,76377.0
2021-08-20 10:25:00,106.73,106.77,106.63,106.68,46918.0,96.0955,96.1315,96.0054,96.0504,46918.0
2021-08-20 10:30:00,106.68,106.76,106.57,106.72,63516.0,96.0504,96.1225,95.9514,96.0865,63516.0
2021-08-20 10:35:00,106.72,106.75,106.65,106.73,104190.0,96.0865,96.1135,96.0234,96.0955,104190.0
2021-08-20 10:40:00,106.72,106.75,106.55,106.55,45883.0,96.0865,96.1135,95.9334,95.9334,45883.0
2021-08-20 10:45:00,106.56,106.62,106.51,106.6,34565.0,95.9424,95.9964,95.8974,95.9784,34565.0
2021-08-20 10:50:00,106.61,106.7,106.58,106.69,46983.0,95.9874,96.0684,95.9604,96.0594,46983.0
2021-08-20 10:55:00,106.7,106.74,106.62,106.62,63885.0,96.0684,96.1045,95.9964,95.9964,63885.0
2021-08-20 11:00:00,106.62,106.76,106.62,106.75,57680.0,95.9964,96.1225,95.9964,96.1135,57680.0
2021-08-20 11:05:00,106.76,106.84,106.75,106.8,90462.0,96.1225,96.1945,96.1135,96.1585,90462.0
2021-08-20 11:10:00,106.79,106.86,106.78,106.83,43550.0,96.1495,96.2125,96.1405,96.1855,43550.0
2021-08-20 11:15:00,106.83,106.88,106.81,106.81,22187.0,96.1855,96.2305,96.1675,96.1675,22187.0
2021-08-20 11:20:00,106.8,106.9,106.76,106.87,38312.0,96.1585,96.2485,96.1225,96.2215,38312.0
2021-08-20 11:25:00,106.86,106.92,106.83,106.84,40587.0,96.2125,96.2665,96.1855,96.1945,40587.0
2021-08-20 11:30:00,106.85,107.0,106.85,106.99,43606.0,96.2035,96.3386,96.2035,96.3295,43606.0
2021-08-20 11:35:00,106.99,107.0,106.93,106.96,39449.0,96.3295,96.3386,96.2755,96.3025,39449.0
2021-08-20 11:40:00,106.96,107.01,106.91,106.99,29783.0,96.3025,96.3476,96.2575,96.3295,29783.0
2021-08-20 11:45:00,106.99,107.03,106.94,106.95,38860.0,96.3295,96.3656,96.2845,96.2935,38860.0
2021-08-20 11:50:00,106.95,106.98,106.9,106.97,37452.0,96.2935,96.3205,96.2485,96.3115,37452.0
2021-08-20 11:55:00,106.97,107.07,106.94,107.05,40397.0,96.3115,96.4016,96.2845,96.3836,40397.0
2021-08-20 12:00:00,107.05,107.09,107.01,107.09,43655.0,96.3836,96.4196,96.3476,96.4196,43655.0
2021-08-20 12:05:00,107.1,107.11,106.99,106.99,33860.0,96.4286,96.4376,96.3295,96.3295,33860.0
2021-08-20 12:10:00,107.0,107.07,107.0,107.05,41750.0,96.3386,96.4016,96.3386,96.3836,41750.0
2021-08-20 12:15:00,107.05,107.08,106.97,106.99,31747.0,96.3836,96.4106,96.3115,96.3295,31747.0
2021-08-20 12:20:00,106.99,107.06,106.99,107.05,25314.0,96.3295,96.3926,96.3295,96.3836,25314.0
2021-08-20 12:25:00,107.05,107.17,107.02,107.17,36296.0,96.3836,96.4916,96.3566,96.4916,36296.0
2021-08-20 12:30:00,107.17,107.2,107.1,107.13,23957.0,96.4916,96.5186,96.4286,96.4556,23957.0
2021-08-20 12:35:00,107.13,107.19,107.13,107.15,19028.0,96.4556,96.5096,96.4556,96.4736,19028.0
2021-08-20 12:40:00,107.14,107.16,107.05,107.15,22427.0,96.4646,96.4826,96.3836,96.4736,22427.0
2021-08-20 12:45:00,107.15,107.19,107.12,107.16,25763.0,96.4736,96.5096,96.4466,96.4826,25763.0
2021-08-20 12:50:00,107.17,107.23,107.15,107.2,31363.0,96.4916,96.5456,96.4736,96.5186,31363.0
2021-08-20 12:55:00,107.21,107.24,107.15,107.17,19600.0,96.5276,96.5546,96.4736,96.4916,19600.0
2021-08-20 13:00:00,107.18,107.22,107.15,107.2,26139.0,96.5006,96.5366,96.4736,96.5186,26139.0
2021-08-20 13:05:00,107.21,107.23,107.19,107.2,21174.0,96.5276,96.5456,96.5096,96.5186,21174.0
2021-08-20 13:10:00,107.2,107.25,107.2,107.24,24173.0,96.5186,96.5636,96.5186,96.5546,24173.0
2021-08-20 13:15:00,107.24,107.25,107.19,107.22,22802.0,96.5546,96.5636,96.5096,96.5366,22802.0
2021-08-20 13:20:00,107.23,107.27,107.19,107.21,14808.0,96.5456,96.5816,96.5096,96.5276,14808.0
2021-08-20 13:25:00,107.2,107.24,107.19,107.21,28144.0,96.5186,96.5546,96.5096,96.5276,28144.0
2021-08-20 13:30:00,107.21,107.24,107.18,107.2,26080.0,96.5276,96.5546,96.5006,96.5186,26080.0
2021-08-20 13:35:00,107.21,107.24,107.18,107.19,24441.0,96.5276,96.5546,96.5006,96.5096,24441.0
2021-08-20 13:40:00,107.19,107.23,107.16,107.22,37224.0,96.5096,96.5456,96.4826,96.5366,37224.0
2021-08-20 13:45:00,107.23,107.25,107.2,107.24,35762.0,96.5456,96.5636,96.5186,96.5546,35762.0
2021-08-20 13:50:00,107.24,107.32,107.23,107.3,21180.0,96.5546,96.6267,96.5456,96.6087,21180.0
2021-08-20 13:55:00,107.31,107.32,107.25,107.26,29504.0,96.6177,96.6267,96.5636,96.5726,29504.0
2021-08-20 14:00:00,107.26,107.33,107.24,107.29,28292.0,96.5726,96.6357,96.5546,96.5997,28292.0
2021-08-20 14:05:00,107.3,107.31,107.23,107.24,21698.0,96.6087,96.6177,96.5456,96.5546,21698.0
2021-08-20 14:10:00,107.24,107.25,107.23,107.25,29284.0,96.5546,96.5636,96.5456,96.5636,29284.0
2021-08-20 14:15:00,107.24,107.25,107.19,107.2,32079.0,96.5546,96.5636,96.5096,96.5186,32079.0
2021-08-20 14:20:00,107.19,107.19,107.06,107.08,38314.0,96.5096,96.5096,96.3926,96.4106,38314.0
2021-08-20 14:25:00,107.09,107.21,107.09,107.12,22441.0,96.4196,96.5276,96.4196,96.4466,22441.0
2021-08-20 14:30:00,107.12,107.16,107.12,107.14,10500.0,96.4466,96.4826,96.4466,96.4646,10500.0
2021-08-20 14:35:00,107.13,107.26,107.12,107.24,109055.0,96.4556,96.5726,96.4466,96.5546,109055.0
2021-08-20 14:40:00,107.23,107.31,107.2,107.22,39865.0,96.5456,96.6177,96.5186,96.5366,39865.0
2021-08-20 14:45:00,107.22,107.24,107.18,107.2,18615.0,96.5366,96.5546,96.5006,96.5186,18615.0
2021-08-20 14:50:00,107.2,107.25,107.18,107.23,32450.0,96.5186,96.5636,96.5006,96.5456,32450.0
2021-08-20 14:55:00,107.23,107.23,107.17,107.21,29219.0,96.5456,96.5456,96.4916,96.5276,29219.0
2021-08-20 15:00:00,107.2,107.29,107.18,107.25,31831.0,96.5186,96.5997,96.5006,96.5636,31831.0
2021-08-20 15:05:00,107.25,107.27,107.2,107.24,36990.0,96.5636,96.5816,96.5186,96.5546,36990.0
2021-08-20 15:10:00,107.23,107.34,107.23,107.32,38923.0,96.5456,96.6447,96.5456,96.6267,38923.0
2021-08-20 15:15:00,107.33,107.35,107.25,107.26,48156.0,96.6357,96.6537,96.5636,96.5726,48156.0
2021-08-20 15:20:00,107.27,107.32,107.24,107.3,43811.0,96.5816,96.6267,96.5546,96.6087,43811.0
2021-08-20 15:25:00,107.29,107.39,107.29,107.35,68862.0,96.5997,96.6897,96.5997,96.6537,68862.0
2021-08-20 15:30:00,107.35,107.36,107.24,107.34,84332.0,96.6537,96.6627,96.5546,96.6447,84332.0
2021-08-20 15:35:00,107.34,107.43,107.33,107.38,169764.0,96.6447,96.7257,96.6357,96.6807,169764.0
2021-08-20 15:40:00,107.38,107.42,107.25,107.27,139686.0,96.6807,96.7167,96.5636,96.5816,139686.0
2021-08-20 15:45:00,107.26,107.31,107.18,107.21,236561.0,96.5726,96.6177,96.5006,96.5276,236561.0
2021-08-20 15:50:00,107.2,107.24,107.07,107.08,206522.0,96.5186,96.5546,96.4016,96.4106,206522.0
2021-08-20 15:55:00,107.08,107.14,106.99,107.01,357766.0,96.4106,96.4646,96.3295,96.3476,357766.0
2021-08-23 09:30:00,107.2,107.36,107.08,107.26,121898.0,96.5186,96.6627,96.4106,96.5726,121898.0
2021-08-23 09:35:00,107.29,107.36,107.26,107.29,36921.0,96.5997,96.6627,96.5726,96.5997,36921.0
2021-08-23 09:40:00,107.3,107.34,107.08,107.11,27090.0,96.6087,96.6447,96.4106,96.4376,27090.0
2021-08-23 09:45:00,107.11,107.18,107.05,107.14,40052.0,96.4376,96.5006,96.3836,96.4646,40052.0
2021-08-23 09:50:00,107.16,107.2,106.97,107.04,53658.0,96.4826,96.5186,96.3115,96.3746,53658.0
2021-08-23 09:55:00,107.03,107.12,106.95,107.11,39558.0,96.3656,96.4466,96.2935,96.4376,39558.0
2021-08-23 10:00:00,107.12,107.25,107.11,107.18,42992.0,96.4466,96.5636,96.4376,96.5006,42992.0
2021-08-23 10:05:00,107.18,107.2,107.11,107.17,120673.0,96.5006,96.5186,96.4376,96.4916,120673.0
2021-08-23 10:10:00,107.17,107.32,107.17,107.25,22159.0,96.4916,96.6267,96.4916,96.5636,22159.0
2021-08-23 10:15:00,107.26,107.35,107.26,107.34,16397.0,96.5726,96.6537,96.5726,96.6447,16397.0
2021-08-23 10:20:00,107.35,107.37,107.27,107.36,19852.0,96.6537,96.6717,96.5816,96.6627,19852.0
2021-08-23 10:25:00,107.36,107.39,107.32,107.34,22190.0,96.6627,96.6897,96.6267,96.6447,22190.0
2021-08-23 10:30:00,107.33,107.33,107.15,107.16,45600.0,96.6357,96.6357,96.4736,96.4826,45600.0
2021-08-23 10:35:00,107.14,107.23,107.1,107.22,23873.0,96.4646,96.5456,96.4286,96.5366,23873.0
2021-08-23 10:40:00,107.21,107.31,107.21,107.24,36744.0,96.5276,96.6177,96.5276,96.5546,36744.0
2021-08-23 10:45:00,107.25,107.27,107.22,107.24,22158.0,96.5636,96.5816,96.5366,96.5546,22158.0
2021-08-23 10:50:00,107.24,107.28,107.06,107.07,23717.0,96.5546,96.5907,96.3926,96.4016,23717.0
2021-08-23 10:55:00,107.08,107.08,106.99,106.99,29691.0,96.4106,96.4106,96.3295,96.3295,29691.0
2021-08-23 11:00:00,107.0,107.04,106.9,106.99,37808.0,96.3386,96.3746,96.2485,96.3295,37808.0
2021-08-23 11:05:00,107.0,107.06,107.0,107.05,104947.0,96.3386,96.3926,96.3386,96.3836,104947.0
2021-08-23 11:10:00,107.05,107.05,106.94,106.97,68324.0,96.3836,96.3836,96.2845,96.3115,68324.0
2021-08-23 11:15:00,106.98,107.03,106.95,106.95,58757.0,96.3205,96.3656,96.2935,96.2935,58757.0
2021-08-23 11:20:00,106.96,107.01,106.86,106.87,41193.0,96.3025,96.3476,96.2125,96.2215,41193.0
2021-08-23 11:25:00,106.87,106.94,106.85,106.88,48631.0,96.2215,96.2845,96.2035,96.2305,48631.0
2021-08-23 11:30:00,106.89,106.92,106.85,106.86,47714.0,96.2395,96.2665,96.2035,96.2125,47714.0
2021-08-23 11:35:00,106.87,106.96,106.82,106.84,49841.0,96.2215,96.3025,96.1765,96.1945,49841.0
2021-08-23 11:40:00,106.85,106.86,106.71,106.77,48461.0,96.2035,96.2125,96.0774,96.1315,48461.0
2021-08-23 11:45:00,106.77,106.78,106.66,106.68,41790.0,96.1315,96.1405,96.0324,96.0504,41790.0
2021-08-23 11:50:00,106.69,106.73,106.64,106.72,59419.0,96.0594,96.0955,96.0144,96.0865,59419.0
2021-08-23 11:55:00,106.72,106.75,106.69,106.71,64149.0,96.0865,96.1135,96.0594,96.0774,64149.0
2021-08-23 12:00:00,106.72,106.72,106.64,106.67,48626.0,96.0865,96.0865,96.0144,96.0414,48626.0
2021-08-23 12:05:00,106.67,106.72,106.63,106.72,72750.0,96.0414,96.0865,96.0054,96.0865,72750.0
2021-08-23 12:10:00,106.72,106.72,106.64,106.65,57843.0,96.0865,96.0865,96.0144,96.0234,57843.0
2021-08-23 12:15:00,106.64,106.68,106.58,106.59,57661.0,96.0144,96.0504,95.9604,95.9694,57661.0
2021-08-23 12:20:00,106.59,106.61,106.56,106.61,42612.0,95.9694,95.9874,95.9424,95.9874,42612.0
2021-08-23 12:25:00,106.6,106.62,106.5,106.5,38731.0,95.9784,95.9964,95.8884,95.8884,38731.0
2021-08-23 12:30:00,106.5,106.6,106.5,106.59,49892.0,95.8884,95.9784,95.8884,95.9694,49892.0
2021-08-23 12:35:00,106.59,106.67,106.59,106.67,46757.0,95.9694,96.0414,95.9694,96.0414,46757.0
2021-08-23 12:40:00,106.68,106.73,106.65,106.67,59785.0,96.0504,96.0955,96.0234,96.0414,59785.0
2021-08-23 12:45:00,106.68,106.73,106.66,106.69,58763.0,96.0504,96.0955,96.0324,96.0594,58763.0
2021-08-23 12:50:00,106.69,106.77,106.67,106.74,68547.0,96.0594,96.1315,96.0414,96.1045,68547.0
2021-08-23 12:55:00,106.74,106.79,106.71,106.78,61711.0,96.1045,96.1495,96.0774,96.1405,61711.0
2021-08-23 13:00:00,106.78,106.86,106.78,106.85,16392.0,96.1405,96.2125,96.1405,96.2035,16392.0
2021-08-23 13:05:00,106.84,106.94,106.82,106.94,14066.0,96.1945,96.2845,96.1765,96.2845,14066.0
2021-08-23 13:10:00,106.95,106.96,106.91,106.94,15328.0,96.2935,96.3025,96.2575,96.2845,15328.0
2021-08-23 13:15:00,106.95,106.95,106.8,106.8,24826.0,96.2935,96.2935,96.1585,96.1585,24826.0
2021-08-23 13:20:00,106.8,106.81,106.74,106.76,31171.0,96.1585,96.1675,96.1045,96.1225,31171.0
2021-08-23 13:25:00,106.75,106.76,106.69,106.7,55216.0,96.1135,96.1225,96.0594,96.0684,55216.0
2021-08-23 13:30:00,106.7,106.78,106.66,106.78,18554.0,96.0684,96.1405,96.0324,96.1405,18554.0
2021-08-23 13:35:00,106.77,106.77,106.64,106.65,29170.0,96.1315,96.1315,96.0144,96.0234,29170.0
2021-08-23 13:40:00,106.66,106.68,106.65,106.68,6666.0,96.0324,96.0504,96.0234,96.0504,6666.0
2021-08-23 13:45:00,106.68,106.73,106.68,106.72,15226.0,96.0504,96.0955,96.0504,96.0865,15226.0
2021-08-23 13:50:00,106.72,106.74,106.7,106.74,7751.0,96.0865,96.1045,96.0684,96.1045,7751.0
2021-08-23 13:55:00,106.74,106.77,106.69,106.71,35389.0,96.1045,96.1315,96.0594,96.0774,35389.0
2021-08-23 14:00:00,106.72,106.76,106.69,106.75,14367.0,96.0865,96.1225,96.0594,96.1135,14367.0
2021-08-23 14:05:00,106.74,106.76,106.67,106.67,10672.0,96.1045,96.1225,96.0414,96.0414,10672.0
2021-08-23 14:10:00,106.66,106.71,106.64,106.65,33965.0,96.0324,96.0774,96.0144,96.0234,33965.0
2021-08-23 14:15:00,106.65,106.68,106.63,106.67,19157.0,96.0234,96.0504,96.0054,96.0414,19157.0
2021-08-23 14:20:00,106.68,106.73,106.65,106.68,35475.0,96.0504,96.0955,96.0234,96.0504,35475.0
2021-08-23 14:25:00,106.68,106.69,106.63,106.67,28728.0,96.0504,96.0594,96.0054,96.0414,28728.0
2021-08-23 14:30:00,106.67,106.72,106.65,106.71,22147.0,96.0414,96.0865,96.0234,96.0774,22147.0
2021-08-23 14:35:00,106.72,106.75,106.7,106.75,22304.0,96.0865,96.1135,96.0684,96.1135,22304.0
2021-08-23 14:40:00,106.75,106.81,106.75,106.76,30467.0,96.1135,96.1675,96.1135,96.1225,30467.0
2021-08-23 14:45:00,106.77,106.81,106.77,106.79,9656.0,96.1315,96.1675,96.1315,96.1495,9656.0
2021-08-23 14:50:00,106.8,106.86,106.79,106.83,35128.0,96.1585,96.2125,96.1495,96.1855,35128.0
2021-08-23 14:55:00,106.82,106.83,106.8,106.81,15449.0,96.1765,96.1855,96.1585,96.1675,15449.0
2021-08-23 15:00:00,106.81,106.81,106.76,106.8,41542.0,96.1675,96.1675,96.1225,96.1585,41542.0
2021-08-23 15:05:00,106.8,106.83,106.78,106.78,25808.0,96.1585,96.1855,96.1405,96.1405,25808.0
2021-08-23 15:10:00,106.79,106.8,106.77,106.79,28787.0,96.1495,96.1585,96.1315,96.1495,28787.0
2021-08-23 15:15:00,106.78,106.86,106.78,106.84,72628.0,96.1405,96.2125,96.1405,96.1945,72628.0
2021-08-23 15:20:00,106.83,106.86,106.8,106.84,38443.0,96.1855,96.2125,96.1585,96.1945,38443.0
2021-08-23 15:25:00,106.84,106.88,106.82,106.84,29283.0,96.1945,96.2305,96.1765,96.1945,29283.0
2021-08-23 15:30:00,106.84,106.92,106.79,106.91,53043.0,96.1945,96.2665,96.1495,96.2575,53043.0
2021-08-23 15:35:00,106.92,106.93,106.82,106.82,73765.0,96.2665,96.2755,96.1765,96.1765,73765.0
2021-08-23 15:40:00,106.82,106.82,106.72,106.78,103175.0,96.1765,96.1765,96.0865,96.1405,103175.0
2021-08-23 15:45:00,106.77,106.8,106.74,106.8,78810.0,96.1315,96.1585,96.1045,96.1585,78810.0
2021-08-23 15:50:00,106.79,106.79,106.71,106.76,144623.0,96.1495,96.1495,96.0774,96.1225,144623.0
2021-08-23 15:55:00,106.76,106.8,106.73,106.74,484457.0,96.1225,96.1585,96.0955,96.1045,484457.0
2021-08-24 09:30:00,106.94,106.99,106.7,106.7,74770.0,96.2845,96.3295,96.0684,96.0684,74770.0
2021-08-24 09:35:00,106.69,106.7,106.21,106.28,143507.0,96.0594,96.0684,95.6273,95.6903,143507.0
2021-08-24 09:40:00,106.29,106.34,106.11,106.18,104664.0,95.6993,95.7443,95.5372,95.6003,104664.0
2021-08-24 09:45:00,106.19,106.2,106.05,106.17,63890.0,95.6093,95.6183,95.4832,95.5913,63890.0
2021-08-24 09:50:00,106.16,106.17,106.01,106.05,72929.0,95.5822,95.5913,95.4472,95.4832,72929.0
2021-08-24 09:55:00,106.04,106.07,105.96,106.03,48220.0,95.4742,95.5012,95.4022,95.4652,48220.0
2021-08-24 10:00:00,106.03,106.16,105.86,105.9,49773.0,95.4652,95.5822,95.3121,95.3482,49773.0
2021-08-24 10:05:00,105.9,106.14,105.88,106.12,146019.0,95.3482,95.5642,95.3301,95.5462,146019.0
2021-08-24 10:10:00,106.12,106.36,106.1,106.36,125732.0,95.5462,95.7623,95.5282,95.7623,125732.0
2021-08-24 10:15:00,106.35,106.41,106.33,106.38,87701.0,95.7533,95.8073,95.7353,95.7803,87701.0
2021-08-24 10:20:00,106.37,106.4,106.1,106.15,87172.0,95.7713,95.7983,95.5282,95.5732,87172.0
2021-08-24 10:25:00,106.15,106.19,106.03,106.03,29138.0,95.5732,95.6093,95.4652,95.4652,29138.0
2021-08-24 10:30:00,106.03,106.03,105.93,106.03,24002.0,95.4652,95.4652,95.3752,95.4652,24002.0
2021-08-24 10:35:00,106.03,106.1,106.0,106.03,33202.0,95.4652,95.5282,95.4382,95.4652,33202.0
2021-08-24 10:40:00,106.05,106.18,106.01,106.14,39009.0,95.4832,95.6003,95.4472,95.5642,39009.0
2021-08-24 10:45:00,106.13,106.29,106.13,106.28,28102.0,95.5552,95.6993,95.5552,95.6903,28102.0
2021-08-24 10:50:00,106.28,106.31,106.22,106.26,19670.0,95.6903,95.7173,95.6363,95.6723,19670.0
2021-08-24 10:55:00,106.26,106.33,106.19,106.23,21219.0,95.6723,95.7353,95.6093,95.6453,21219.0
2021-08-24 11:00:00,106.23,106.33,106.22,106.28,27888.0,95.6453,95.7353,95.6363,95.6903,27888.0
2021-08-24 11:05:00,106.29,106.34,106.28,106.34,37489.0,95.6993,95.7443,95.6903,95.7443,37489.0
2021-08-24 11:10:00,106.36,106.36,106.31,106.35,44463.0,95.7623,95.7623,95.7173,95.7533,44463.0
2021-08-24 11:15:00,106.35,106.38,106.31,106.31,28044.0,95.7533,95.7803,95.7173,95.7173,28044.0
2021-08-24 11:20:00,106.31,106.41,106.3,106.4,19367.0,95.7173,95.8073,95.7083,95.7983,19367.0
2021-08-24 11:25:00,106.4,106.43,106.3,106.3,48641.0,95.7983,95.8253,95.7083,95.7083,48641.0
2021-08-24 11:30:00,106.31,106.32,106.19,106.24,38293.0,95.7173,95.7263,95.6093,95.6543,38293.0
2021-08-24 11:35:00,106.23,106.28,106.18,106.19,19316.0,95.6453,95.6903,95.6003,95.6093,19316.0
2021-08-24 11:40:00,106.19,106.2,106.13,106.19,16607.0,95.6093,95.6183,95.5552,95.6093,16607.0
2021-08-24 11:45:00,106.19,106.22,106.17,106.2,28321.0,95.6093,95.6363,95.5913,95.6183,28321.0
2021-08-24 11:50:00,106.19,106.23,106.16,106.2,22454.0,95.6093,95.6453,95.5822,95.6183,22454.0
2021-08-24 11:55:00,106.21,106.22,106.16,106.16,20681.0,95.6273,95.6363,95.5822,95.5822,20681.0
2021-08-24 12:00:00,106.17,106.17,106.12,106.15,18442.0,95.5913,95.5913,95.5462,95.5732,18442.0
2021-08-24 12:05:00,106.16,106.17,106.12,106.12,8426.0,95.5822,95.5913,95.5462,95.5462,8426.0
2021-08-24 12:10:00,106.13,106.19,106.09,106.14,16106.0,95.5552,95.6093,95.5192,95.5642,16106.0
2021-08-24 12:15:00,106.14,106.14,106.11,106.12,13685.0,95.5642,95.5642,95.5372,95.5462,13685.0
2021-08-24 12:20:00,106.12,106.14,106.09,106.1,25390.0,95.5462,95.5642,95.5192,95.5282,25390.0
2021-08-24 12:25:00,106.1,106.11,106.05,106.1,10920.0,95.5282,95.5372,95.4832,95.5282,10920.0
2021-08-24 12:30:00,106.09,106.15,106.09,106.12,17292.0,95.5192,95.5732,95.5192,95.5462,17292.0
2021-08-24 12:35:00,106.12,106.16,106.11,106.14,9747.0,95.5462,95.5822,95.5372,95.5642,9747.0
2021-08-24 12:40:00,106.15,106.21,106.15,106.21,5643.0,95.5732,95.6273,95.5732,95.6273,5643.0
2021-08-24 12:45:00,106.21,106.21,106.14,106.17,18294.0,95.6273,95.6273,95.5642,95.5913,18294.0
2021-08-24 12:50:00,106.17,106.17,106.13,106.14,7995.0,95.5913,95.5913,95.5552,95.5642,7995.0
2021-08-24 12:55:00,106.13,106.15,106.1,106.12,7886.0,95.5552,95.5732,95.5282,95.5462,7886.0
2021-08-24 13:00:00,106.12,106.14,106.06,106.1,23422.0,95.5462,95.5642,95.4922,95.5282,23422.0
2021-08-24 13:05:00,106.09,106.16,106.07,106.16,18087.0,95.5192,95.5822,95.5012,95.5822,18087.0
2021-08-24 13:10:00,106.16,106.24,106.16,106.24,32405.0,95.5822,95.6543,95.5822,95.6543,32405.0
2021-08-24 13:15:00,106.24,106.27,106.23,106.24,18019.0,95.6543,95.6813,95.6453,95.6543,18019.0
2021-08-24 13:20:00,106.23,106.25,106.2,106.23,11846.0,95.6453,95.6633,95.6183,95.6453,11846.0
2021-08-24 13:25:00,106.21,106.21,106.16,106.17,11637.0,95.6273,95.6273,95.5822,95.5913,11637.0
2021-08-24 13:30:00,106.17,106.21,106.14,106.16,8095.0,95.5913,95.6273,95.5642,95.5822,8095.0
2021-08-24 13:35:00,106.16,106.19,106.14,106.15,12404.0,95.5822,95.6093,95.5642,95.5732,12404.0
2021-08-24 13:40:00,106.15,106.21,106.15,106.21,8601.0,95.5732,95.6273,95.5732,95.6273,8601.0
2021-08-24 13:45:00,106.21,106.25,106.19,106.25,13716.0,95.6273,95.6633,95.6093,95.6633,13716.0
2021-08-24 13:50:00,106.24,106.29,106.23,106.28,27779.0,95.6543,95.6993,95.6453,95.6903,27779.0
2021-08-24 13:55:00,106.29,106.3,106.26,106.28,16220.0,95.6993,95.7083,95.6723,95.6903,16220.0
2021-08-24 14:00:00,106.28,106.35,106.27,106.34,11190.0,95.6903,95.7533,95.6813,95.7443,11190.0
2021-08-24 14:05:00,106.34,106.36,106.32,106.35,17822.0,95.7443,95.7623,95.7263,95.7533,17822.0
2021-08-24 14:10:00,106.35,106.37,106.32,106.33,4668.0,95.7533,95.7713,95.7263,95.7353,4668.0
2021-08-24 14:15:00,106.33,106.35,106.3,106.3,23642.0,95.7353,95.7533,95.7083,95.7083,23642.0
2021-08-24 14:20:00,106.29,106.31,106.24,106.31,14012.0,95.6993,95.7173,95.6543,95.7173,14012.0
2021-08-24 14:25:00,106.3,106.31,106.25,106.26,12314.0,95.7083,95.7173,95.6633,95.6723,12314.0
2021-08-24 14:30:00,106.26,106.29,106.23,106.28,24419.0,95.6723,95.6993,95.6453,95.6903,24419.0
2021-08-24 14:35:00,106.27,106.28,106.26,106.28,14281.0,95.6813,95.6903,95.6723,95.6903,14281.0
2021-08-24 14:40:00,106.28,106.32,106.28,106.31,15559.0,95.6903,95.7263,95.6903,95.7173,15559.0
2021-08-24 14:45:00,106.31,106.34,106.29,106.33,8748.0,95.7173,95.7443,95.6993,95.7353,8748.0
2021-08-24 14:50:00,106.33,106.37,106.33,106.36,9500.0,95.7353,95.7713,95.7353,95.7623,9500.0
2021-08-24 14:55:00,106.36,106.4,106.35,106.37,19452.0,95.7623,95.7983,95.7533,95.7713,19452.0
2021-08-24 15:00:00,106.38,106.38,106.28,106.3,24902.0,95.7803,95.7803,95.6903,95.7083,24902.0
2021-08-24 15:05:00,106.29,106.29,106.23,106.25,20978.0,95.6993,95.6993,95.6453,95.6633,20978.0
2021-08-24 15:10:00,106.24,106.25,106.21,106.23,17010.0,95.6543,95.6633,95.6273,95.6453,17010.0
2021-08-24 15:15:00,106.23,106.31,106.23,106.26,55162.0,95.6453,95.7173,95.6453,95.6723,55162.0
2021-08-24 15:20:00,106.27,106.35,106.26,106.33,24128.0,95.6813,95.7533,95.6723,95.7353,24128.0
2021-08-24 15:25:00,106.33,106.41,106.32,106.39,26551.0,95.7353,95.8073,95.7263,95.7893,26551.0
2021-08-24 15:30:00,106.38,106.42,106.35,106.42,44445.0,95.7803,95.8163,95.7533,95.8163,44445.0
2021-08-24 15:35:00,106.41,106.41,106.3,106.3,56911.0,95.8073,95.8073,95.7083,95.7083,56911.0
2021-08-24 15:40:00,106.3,106.36,106.23,106.36,166462.0,95.7083,95.7623,95.6453,95.7623,166462.0
2021-08-24 15:45:00,106.36,106.4,106.32,106.34,115037.0,95.7623,95.7983,95.7263,95.7443,115037.0
2021-08-24 15:50:00,106.34,106.36,106.25,106.28,111401.0,95.7443,95.7623,95.6633,95.6903,111401.0
2021-08-24 15:55:00,106.28,106.31,106.25,106.28,313787.0,95.6903,95.7173,95.6633,95.6903,313787.0
2021-08-25 09:30:00,106.26,106.33,105.79,106.01,104160.0,95.6723,95.7353,95.2491,95.4472,104160.0
2021-08-25 09:35:00,106.0,106.02,105.88,105.96,63354.0,95.4382,95.4562,95.3301,95.4022,63354.0
2021-08-25 09:40:00,105.97,106.02,105.83,105.87,42564.0,95.4112,95.4562,95.2851,95.3211,42564.0
2021-08-25 09:45:00,105.88,105.97,105.8,105.95,43918.0,95.3301,95.4112,95.2581,95.3932,43918.0
2021-08-25 09:50:00,105.94,106.09,105.88,106.09,40074.0,95.3842,95.5192,95.3301,95.5192,40074.0
2021-08-25 09:55:00,106.08,106.23,105.99,106.23,49554.0,95.5102,95.6453,95.4292,95.6453,49554.0
2021-08-25 10:00:00,106.23,106.34,106.23,106.32,96128.0,95.6453,95.7443,95.6453,95.7263,96128.0
2021-08-25 10:05:00,106.33,106.42,106.26,106.28,46592.0,95.7353,95.8163,95.6723,95.6903,46592.0
2021-08-25 10:10:00,106.31,106.33,106.16,106.16,36626.0,95.7173,95.7353,95.5822,95.5822,36626.0
2021-08-25 10:15:00,106.17,106.22,106.03,106.15,57715.0,95.5913,95.6363,95.4652,95.5732,57715.0
2021-08-25 10:20:00,106.15,106.24,106.11,106.2,51278.0,95.5732,95.6543,95.5372,95.6183,51278.0
2021-08-25 10:25:00,106.19,106.3,106.16,106.23,29281.0,95.6093,95.7083,95.5822,95.6453,29281.0
2021-08-25 10:30:00,106.23,106.25,106.18,106.21,40580.0,95.6453,95.6633,95.6003,95.6273,40580.0
2021-08-25 10:35:00,106.22,106.28,106.2,106.28,29661.0,95.6363,95.6903,95.6183,95.6903,29661.0
2021-08-25 10:40:00,106.27,106.33,106.24,106.25,39251.0,95.6813,95.7353,95.6543,95.6633,39251.0
2021-08-25 10:45:00,106.26,106.3,106.19,106.29,44280.0,95.6723,95.7083,95.6093,95.6993,44280.0
2021-08-25 10:50:00,106.3,106.32,106.27,106.32,34030.0,95.7083,95.7263,95.6813,95.7263,34030.0
2021-08-25 10:55:00,106.32,106.34,106.26,106.28,28929.0,95.7263,95.7443,95.6723,95.6903,28929.0
2021-08-25 11:00:00,106.29,106.33,106.27,106.29,37666.0,95.6993,95.7353,95.6813,95.6993,37666.0
2021-08-25 11:05:00,106.29,106.38,106.25,106.35,22382.0,95.6993,95.7803,95.6633,95.7533,22382.0
2021-08-25 11:10:00,106.35,106.43,106.31,106.35,40562.0,95.7533,95.8253,95.7173,95.7533,40562.0
2021-08-25 11:15:00,106.36,106.36,106.23,106.28,27753.0,95.7623,95.7623,95.6453,95.6903,27753.0
2021-08-25 11:20:00,106.29,106.32,106.23,106.23,30567.0,95.6993,95.7263,95.6453,95.6453,30567.0
2021-08-25 11:25:00,106.23,106.26,106.2,106.26,35351.0,95.6453,95.6723,95.6183,95.6723,35351.0
2021-08-25 11:30:00,106.27,106.29,106.24,106.28,32349.0,95.6813,95.6993,95.6543,95.6903,32349.0
2021-08-25 11:35:00,106.28,106.32,106.23,106.25,64018.0,95.6903,95.7263,95.6453,95.6633,64018.0
2021-08-25 11:40:00,106.25,106.26,106.2,106.2,25196.0,95.6633,95.6723,95.6183,95.6183,25196.0
2021-08-25 11:45:00,106.2,106.26,106.2,106.23,24559.0,95.6183,95.6723,95.6183,95.6453,24559.0
2021-08-25 11:50:00,106.23,106.23,106.17,106.19,32404.0,95.6453,95.6453,95.5913,95.6093,32404.0
2021-08-25 11:55:00,106.19,106.25,106.19,106.22,41935.0,95.6093,95.6633,95.6093,95.6363,41935.0
2021-08-25 12:00:00,106.22,106.26,106.17,106.22,26218.0,95.6363,95.6723,95.5913,95.6363,26218.0
2021-08-25 12:05:00,106.23,106.33,106.22,106.33,16621.0,95.6453,95.7353,95.6363,95.7353,16621.0
2021-08-25 12:10:00,106.32,106.35,106.27,106.27,23144.0,95.7263,95.7533,95.6813,95.6813,23144.0
2021-08-25 12:15:00,106.28,106.3,106.25,106.27,43656.0,95.6903,95.7083,95.6633,95.6813,43656.0
2021-08-25 12:20:00,106.27,106.29,106.23,106.27,21667.0,95.6813,95.6993,95.6453,95.6813,21667.0
2021-08-25 12:25:00,106.28,106.29,106.25,106.26,17199.0,95.6903,95.6993,95.6633,95.6723,17199.0
2021-08-25 12:30:00,106.26,106.3,106.23,106.29,15771.0,95.6723,95.7083,95.6453,95.6993,15771.0
2021-08-25 12:35:00,106.28,106.29,106.24,106.25,11384.0,95.6903,95.6993,95.6543,95.6633,11384.0
2021-08-25 12:40:00,106.25,106.28,106.25,106.26,8658.0,95.6633,95.6903,95.6633,95.6723,8658.0
2021-08-25 12:45:00,106.27,106.32,106.27,106.3,11941.0,95.6813,95.7263,95.6813,95.7083,11941.0
2021-08-25 12:50:00,106.31,106.37,106.31,106.35,18513.0,95.7173,95.7713,95.7173,95.7533,18513.0
2021-08-25 12:55:00,106.35,106.37,106.3,106.31,46998.0,95.7533,95.7713,95.7083,95.7173,46998.0
2021-08-25 13:00:00,106.31,106.4,106.29,106.4,30453.0,95.7173,95.7983,95.6993,95.7983,30453.0
2021-08-25 13:05:00,106.41,106.47,106.41,106.45,32287.0,95.8073,95.8614,95.8073,95.8434,32287.0
2021-08-25 13:10:00,106.45,106.48,106.43,106.46,26634.0,95.8434,95.8704,95.8253,95.8524,26634.0
2021-08-25 13:15:00,106.45,106.5,106.45,106.48,18476.0,95.8434,95.8884,95.8434,95.8704,18476.0
2021-08-25 13:20:00,106.47,106.53,106.45,106.53,19183.0,95.8614,95.9154,95.8434,95.9154,19183.0
2021-08-25 13:25:00,106.52,106.52,106.45,106.47,23906.0,95.9064,95.9064,95.8434,95.8614,23906.0
2021-08-25 13:30:00,106.47,106.51,106.46,106.51,7384.0,95.8614,95.8974,95.8524,95.8974,7384.0
2021-08-25 13:35:00,106.52,106.57,106.52,106.55,14361.0,95.9064,95.9514,95.9064,95.9334,14361.0
2021-08-25 13:40:00,106.55,106.61,106.52,106.61,11883.0,95.9334,95.9874,95.9064,95.9874,11883.0
2021-08-25 13:45:00,106.6,106.63,106.59,106.6,24378.0,95.9784,96.0054,95.9694,95.9784,24378.0
2021-08-25 13:50:00,106.6,106.64,106.57,106.6,42546.0,95.9784,96.0144,95.9514,95.9784,42546.0
2021-08-25 13:55:00,106.61,106.62,106.58,106.6,22274.0,95.9874,95.9964,95.9604,95.9784,22274.0
2021-08-25 14:00:00,106.61,106.64,106.61,106.63,4625.0,95.9874,96.0144,95.9874,96.0054,4625.0
2021-08-25 14:05:00,106.64,106.71,106.64,106.66,38817.0,96.0144,96.0774,96.0144,96.0324,38817.0
2021-08-25 14:10:00,106.65,106.7,106.64,106.7,25851.0,96.0234,96.0684,96.0144,96.0684,25851.0
2021-08-25 14:15:00,106.71,106.73,106.67,106.69,21875.0,96.0774,96.0955,96.0414,96.0594,21875.0
2021-08-25 14:20:00,106.7,106.72,106.69,106.72,12630.0,96.0684,96.0865,96.0594,96.0865,12630.0
2021-08-25 14:25:00,106.73,106.74,106.7,106.71,8537.0,96.0955,96.1045,96.0684,96.0774,8537.0
2021-08-25 14:30:00,106.71,106.71,106.63,106.64,16944.0,96.0774,96.0774,96.0054,96.0144,16944.0
2021-08-25 14:35:00,106.65,106.67,106.62,106.65,53437.0,96.0234,96.0414,95.9964,96.0234,53437.0
2021-08-25 14:40:00,106.64,106.66,106.61,106.66,9939.0,96.0144,96.0324,95.9874,96.0324,9939.0
2021-08-25 14:45:00,106.66,106.67,106.64,106.64,13962.0,96.0324,96.0414,96.0144,96.0144,13962.0
2021-08-25 14:50:00,106.64,106.64,106.59,106.6,17549.0,96.0144,96.0144,95.9694,95.9784,17549.0
2021-08-25 14:55:00,106.62,106.68,106.61,106.68,10471.0,95.9964,96.0504,95.9874,96.0504,10471.0
2021-08-25 15:00:00,106.68,106.71,106.65,106.7,22133.0,96.0504,96.0774,96.0234,96.0684,22133.0
2021-08-25 15:05:00,106.71,106.77,106.71,106.76,33837.0,96.0774,96.1315,96.0774,96.1225,33837.0
2021-08-25 15:10:00,106.76,106.77,106.66,106.67,36862.0,96.1225,96.1315,96.0324,96.0414,36862.0
2021-08-25 15:15:00,106.66,106.67,106.59,106.64,29024.0,96.0324,96.0414,95.9694,96.0144,29024.0
2021-08-25 15:20:00,106.63,106.65,106.58,106.65,30432.0,96.0054,96.0234,95.9604,96.0234,30432.0
2021-08-25 15:25:00,106.66,106.68,106.62,106.64,31643.0,96.0324,96.0504,95.9964,96.0144,31643.0
2021-08-25 15:30:00,106.65,106.65,106.58,106.61,61505.0,96.0234,96.0234,95.9604,95.9874,61505.0
2021-08-25 15:35:00,106.62,106.65,106.57,106.58,55617.0,95.9964,96.0234,95.9514,95.9604,55617.0
2021-08-25 15:40:00,106.57,106.6,106.52,106.56,71059.0,95.9514,95.9784,95.9064,95.9424,71059.0
2021-08-25 15:45:00,106.55,106.57,106.41,106.43,94171.0,95.9334,95.9514,95.8073,95.8253,94171.0
2021-08-25 15:50:00,106.43,106.43,106.25,106.27,385403.0,95.8253,95.8253,95.6633,95.6813,385403.0
2021-08-25 15:55:00,106.27,106.33,106.18,106.21,485689.0,95.6813,95.7353,95.6003,95.6273,485689.0
2021-08-26 09:30:00,106.36,106.51,106.23,106.51,58563.0,95.7623,95.8974,95.6453,95.8974,58563.0
2021-08-26 09:35:00,106.5,106.57,106.23,106.23,38851.0,95.8884,95.9514,95.6453,95.6453,38851.0
2021-08-26 09:40:00,106.22,106.27,106.15,106.17,34916.0,95.6363,95.6813,95.5732,95.5913,34916.0
2021-08-26 09:45:00,106.16,106.31,106.05,106.18,88513.0,95.5822,95.7173,95.4832,95.6003,88513.0
2021-08-26 09:50:00,106.18,106.36,106.14,106.36,33804.0,95.6003,95.7623,95.5642,95.7623,33804.0
2021-08-26 09:55:00,106.36,106.44,106.31,106.32,41485.0,95.7623,95.8344,95.7173,95.7263,41485.0
2021-08-26 10:00:00,106.32,106.47,106.3,106.47,24528.0,95.7263,95.8614,95.7083,95.8614,24528.0
2021-08-26 10:05:00,106.47,106.49,106.36,106.36,29963.0,95.8614,95.8794,95.7623,95.7623,29963.0
2021-08-26 10:10:00,106.36,106.52,106.36,106.48,21311.0,95.7623,95.9064,95.7623,95.8704,21311.0
2021-08-26 10:15:00,106.49,106.49,106.37,106.38,43902.0,95.8794,95.8794,95.7713,95.7803,43902.0
2021-08-26 10:20:00,106.37,106.47,106.37,106.47,14732.0,95.7713,95.8614,95.7713,95.8614,14732.0
2021-08-26 10:25:00,106.45,106.46,106.11,106.26,159806.0,95.8434,95.8524,95.5372,95.6723,159806.0
2021-08-26 10:30:00,106.26,106.27,106.1,106.12,48997.0,95.6723,95.6813,95.5282,95.5462,48997.0
2021-08-26 10:35:00,106.13,106.23,106.07,106.1,38528.0,95.5552,95.6453,95.5012,95.5282,38528.0
2021-08-26 10:40:00,106.1,106.1,105.97,105.97,39462.0,95.5282,95.5282,95.4112,95.4112,39462.0
2021-08-26 10:45:00,105.96,106.0,105.9,105.93,21941.0,95.4022,95.4382,95.3482,95.3752,21941.0
2021-08-26 10:50:00,105.94,105.94,105.77,105.83,37516.0,95.3842,95.3842,95.2311,95.2851,37516.0
2021-08-26 10:55:00,105.83,105.99,105.82,105.98,66435.0,95.2851,95.4292,95.2761,95.4202,66435.0
2021-08-26 11:00:00,105.99,106.06,105.88,106.05,65750.0,95.4292,95.4922,95.3301,95.4832,65750.0
2021-08-26 11:05:00,106.05,106.28,106.05,106.28,38101.0,95.4832,95.6903,95.4832,95.6903,38101.0
2021-08-26 11:10:00,106.28,106.34,106.26,106.3,30619.0,95.6903,95.7443,95.6723,95.7083,30619.0
2021-08-26 11:15:00,106.3,106.35,106.24,106.31,40279.0,95.7083,95.7533,95.6543,95.7173,40279.0
2021-08-26 11:20:00,106.31,106.45,106.3,106.36,51210.0,95.7173,95.8434,95.7083,95.7623,51210.0
2021-08-26 11:25:00,106.36,106.37,106.28,106.28,15976.0,95.7623,95.7713,95.6903,95.6903,15976.0
2021-08-26 11:30:00,106.29,106.31,106.21,106.31,22294.0,95.6993,95.7173,95.6273,95.7173,22294.0
2021-08-26 11:35:00,106.31,106.36,106.26,106.35,32766.0,95.7173,95.7623,95.6723,95.7533,32766.0
2021-08-26 11:40:00,106.36,106.38,106.26,106.29,67397.0,95.7623,95.7803,95.6723,95.6993,67397.0
2021-08-26 11:45:00,106.28,106.28,106.17,106.24,34478.0,95.6903,95.6903,95.5913,95.6543,34478.0
2021-08-26 11:50:00,106.25,106.3,106.22,106.26,13091.0,95.6633,95.7083,95.6363,95.6723,13091.0
2021-08-26 11:55:00,106.26,106.32,106.25,106.31,12552.0,95.6723,95.7263,95.6633,95.7173,12552.0
2021-08-26 12:00:00,106.32,106.38,106.31,106.32,28460.0,95.7263,95.7803,95.7173,95.7263,28460.0
2021-08-26 12:05:00,106.32,106.32,106.25,106.29,18946.0,95.7263,95.7263,95.6633,95.6993,18946.0
2021-08-26 12:10:00,106.29,106.36,106.29,106.34,22377.0,95.6993,95.7623,95.6993,95.7443,22377.0
2021-08-26 12:15:00,106.33,106.36,106.31,106.32,10698.0,95.7353,95.7623,95.7173,95.7263,10698.0
2021-08-26 12:20:00,106.31,106.33,106.24,106.24,49599.0,95.7173,95.7353,95.6543,95.6543,49599.0
2021-08-26 12:25:00,106.24,106.27,106.19,106.22,13157.0,95.6543,95.6813,95.6093,95.6363,13157.0
2021-08-26 12:30:00,106.22,106.26,106.18,106.26,9959.0,95.6363,95.6723,95.6003,95.6723,9959.0
2021-08-26 12:35:00,106.23,106.23,106.17,106.19,17857.0,95.6453,95.6453,95.5913,95.6093,17857.0
2021-08-26 12:40:00,106.18,106.18,106.14,106.14,9319.0,95.6003,95.6003,95.5642,95.5642,9319.0
2021-08-26 12:45:00,106.14,106.18,106.12,106.17,12541.0,95.5642,95.6003,95.5462,95.5913,12541.0
2021-08-26 12:50:00,106.17,106.17,106.12,106.14,16982.0,95.5913,95.5913,95.5462,95.5642,16982.0
2021-08-26 12:55:00,106.14,106.29,106.14,106.29,32612.0,95.5642,95.6993,95.5642,95.6993,32612.0
2021-08-26 13:00:00,106.3,106.36,106.27,106.35,30543.0,95.7083,95.7623,95.6813,95.7533,30543.0
2021-08-26 13:05:00,106.34,106.39,106.32,106.37,12796.0,95.7443,95.7893,95.7263,95.7713,12796.0
2021-08-26 13:10:00,106.37,106.43,106.37,106.43,9696.0,95.7713,95.8253,95.7713,95.8253,9696.0
2021-08-26 13:15:00,106.42,106.47,106.4,106.43,21749.0,95.8163,95.8614,95.7983,95.8253,21749.0
2021-08-26 13:20:00,106.43,106.47,106.4,106.41,22322.0,95.8253,95.8614,95.7983,95.8073,22322.0
2021-08-26 13:25:00,106.41,106.48,106.41,106.48,25731.0,95.8073,95.8704,95.8073,95.8704,25731.0
2021-08-26 13:30:00,106.48,106.51,106.47,106.49,14613.0,95.8704,95.8974,95.8614,95.8794,14613.0
2021-08-26 13:35:00,106.48,106.51,106.47,106.5,14909.0,95.8704,95.8974,95.8614,95.8884,14909.0
2021-08-26 13:40:00,106.49,106.5,106.47,106.48,19855.0,95.8794,95.8884,95.8614,95.8704,19855.0
2021-08-26 13:45:00,106.48,106.5,106.39,106.4,25015.0,95.8704,95.8884,95.7893,95.7983,25015.0
2021-08-26 13:50:00,106.41,106.41,106.36,106.39,18344.0,95.8073,95.8073,95.7623,95.7893,18344.0
2021-08-26 13:55:00,106.39,106.41,106.38,106.41,13390.0,95.7893,95.8073,95.7803,95.8073,13390.0
2021-08-26 14:00:00,106.41,106.41,106.32,106.32,24412.0,95.8073,95.8073,95.7263,95.7263,24412.0
2021-08-26 14:05:00,106.32,106.34,106.26,106.28,31689.0,95.7263,95.7443,95.6723,95.6903,31689.0
2021-08-26 14:10:00,106.27,106.29,106.26,106.29,26688.0,95.6813,95.6993,95.6723,95.6993,26688.0
2021-08-26 14:15:00,106.28,106.34,106.28,106.31,49875.0,95.6903,95.7443,95.6903,95.7173,49875.0
2021-08-26 14:20:00,106.32,106.4,106.32,106.36,20415.0,95.7263,95.7983,95.7263,95.7623,20415.0
2021-08-26 14:25:00,106.37,106.38,106.32,106.32,13465.0,95.7713,95.7803,95.7263,95.7263,13465.0
2021-08-26 14:30:00,106.33,106.4,106.29,106.37,14335.0,95.7353,95.7983,95.6993,95.7713,14335.0
2021-08-26 14:35:00,106.36,106.39,106.32,106.39,19983.0,95.7623,95.7893,95.7263,95.7893,19983.0
2021-08-26 14:40:00,106.39,106.4,106.37,106.4,86615.0,95.7893,95.7983,95.7713,95.7983,86615.0
2021-08-26 14:45:00,106.39,106.42,106.39,106.4,34399.0,95.7893,95.8163,95.7893,95.7983,34399.0
2021-08-26 14:50:00,106.39,106.44,106.38,106.44,20361.0,95.7893,95.8344,95.7803,95.8344,20361.0
2021-08-26 14:55:00,106.43,106.44,106.41,106.43,49464.0,95.8253,95.8344,95.8073,95.8253,49464.0
2021-08-26 15:00:00,106.42,106.42,106.33,106.39,27638.0,95.8163,95.8163,95.7353,95.7893,27638.0
2021-08-26 15:05:00,106.4,106.44,106.38,106.41,19752.0,95.7983,95.8344,95.7803,95.8073,19752.0
2021-08-26 15:10:00,106.42,106.48,106.34,106.48,42135.0,95.8163,95.8704,95.7443,95.8704,42135.0
2021-08-26 15:15:00,106.47,106.51,106.39,106.51,58883.0,95.8614,95.8974,95.7893,95.8974,58883.0
2021-08-26 15:20:00,106.51,106.52,106.34,106.36,28597.0,95.8974,95.9064,95.7443,95.7623,28597.0
2021-08-26 15:25:00,106.36,106.36,106.24,106.25,61398.0,95.7623,95.7623,95.6543,95.6633,61398.0
2021-08-26 15:30:00,106.24,106.29,106.14,106.18,85569.0,95.6543,95.6993,95.5642,95.6003,85569.0
2021-08-26 15:35:00,106.19,106.32,106.17,106.28,79032.0,95.6093,95.7263,95.5913,95.6903,79032.0
2021-08-26 15:40:00,106.29,106.4,106.29,106.31,161109.0,95.6993,95.7983,95.6993,95.7173,161109.0
2021-08-26 15:45:00,106.31,106.34,106.23,106.32,176510.0,95.7173,95.7443,95.6453,95.7263,176510.0
2021-08-26 15:50:00,106.32,106.39,106.25,106.33,214217.0,95.7263,95.7893,95.6633,95.7353,214217.0
2021-08-26 15:55:00,106.33,106.33,106.11,106.15,387926.0,95.7353,95.7353,95.5372,95.5732,387926.0
2021-08-27 09:30:00,106.53,106.83,106.42,106.76,50473.0,95.9154,96.1855,95.8163,96.1225,50473.0
2021-08-27 09:35:00,106.77,106.82,106.66,106.75,60772.0,96.1315,96.1765,96.0324,96.1135,60772.0
2021-08-27 09:40:00,106.75,106.84,106.72,106.72,117810.0,96.1135,96.1945,96.0865,96.0865,117810.0
2021-08-27 09:45:00,106.72,107.0,106.72,106.95,48057.0,96.0865,96.3386,96.0865,96.2935,48057.0
2021-08-27 09:50:00,106.97,106.98,106.84,106.84,46148.0,96.3115,96.3205,96.1945,96.1945,46148.0
2021-08-27 09:55:00,106.85,106.86,106.62,106.62,51852.0,96.2035,96.2125,95.9964,95.9964,51852.0
2021-08-27 10:00:00,106.63,106.85,106.47,106.85,166692.0,96.0054,96.2035,95.8614,96.2035,166692.0
2021-08-27 10:05:00,106.86,106.91,106.81,106.86,40833.0,96.2125,96.2575,96.1675,96.2125,40833.0
2021-08-27 10:10:00,106.85,106.95,106.81,106.93,33775.0,96.2035,96.2935,96.1675,96.2755,33775.0
2021-08-27 10:15:00,106.92,107.02,106.88,106.93,32578.0,96.2665,96.3566,96.2305,96.2755,32578.0
2021-08-27 10:20:00,106.94,107.04,106.93,106.99,23814.0,96.2845,96.3746,96.2755,96.3295,23814.0
2021-08-27 10:25:00,107.01,107.04,106.93,107.03,17671.0,96.3476,96.3746,96.2755,96.3656,17671.0
2021-08-27 10:30:00,107.03,107.06,106.94,106.96,34132.0,96.3656,96.3926,96.2845,96.3025,34132.0
2021-08-27 10:35:00,106.96,107.0,106.86,106.86,47085.0,96.3025,96.3386,96.2125,96.2125,47085.0
2021-08-27 10:40:00,106.86,106.89,106.71,106.78,36040.0,96.2125,96.2395,96.0774,96.1405,36040.0
2021-08-27 10:45:00,106.78,106.94,106.76,106.89,29941.0,96.1405,96.2845,96.1225,96.2395,29941.0
2021-08-27 10:50:00,106.89,106.93,106.83,106.84,47336.0,96.2395,96.2755,96.1855,96.1945,47336.0
2021-08-27 10:55:00,106.84,106.96,106.84,106.87,37974.0,96.1945,96.3025,96.1945,96.2215,37974.0
2021-08-27 11:00:00,106.87,107.05,106.87,107.01,44961.0,96.2215,96.3836,96.2215,96.3476,44961.0
2021-08-27 11:05:00,107.01,107.01,106.91,106.91,36225.0,96.3476,96.3476,96.2575,96.2575,36225.0
2021-08-27 11:10:00,106.91,106.94,106.87,106.94,9059.0,96.2575,96.2845,96.2215,96.2845,9059.0
2021-08-27 11:15:00,106.94,106.99,106.92,106.96,16418.0,96.2845,96.3295,96.2665,96.3025,16418.0
2021-08-27 11:20:00,106.97,107.1,106.96,107.08,24539.0,96.3115,96.4286,96.3025,96.4106,24539.0
2021-08-27 11:25:00,107.08,107.14,107.04,107.1,39171.0,96.4106,96.4646,96.3746,96.4286,39171.0
2021-08-27 11:30:00,107.12,107.15,107.06,107.12,22653.0,96.4466,96.4736,96.3926,96.4466,22653.0
2021-08-27 11:35:00,107.13,107.2,107.13,107.19,16260.0,96.4556,96.5186,96.4556,96.5096,16260.0
2021-08-27 11:40:00,107.19,107.21,107.15,107.16,70530.0,96.5096,96.5276,96.4736,96.4826,70530.0
2021-08-27 11:45:00,107.16,107.24,107.15,107.19,27031.0,96.4826,96.5546,96.4736,96.5096,27031.0
2021-08-27 11:50:00,107.2,107.23,107.15,107.22,17681.0,96.5186,96.5456,96.4736,96.5366,17681.0
2021-08-27 11:55:00,107.22,107.3,107.22,107.27,17350.0,96.5366,96.6087,96.5366,96.5816,17350.0
2021-08-27 12:00:00,107.27,107.29,107.22,107.27,30754.0,96.5816,96.5997,96.5366,96.5816,30754.0
2021-08-27 12:05:00,107.27,107.31,107.24,107.31,22228.0,96.5816,96.6177,96.5546,96.6177,22228.0
2021-08-27 12:10:00,107.32,107.36,107.3,107.33,12540.0,96.6267,96.6627,96.6087,96.6357,12540.0
2021-08-27 12:15:00,107.34,107.37,107.31,107.34,17365.0,96.6447,96.6717,96.6177,96.6447,17365.0
2021-08-27 12:20:00,107.34,107.43,107.34,107.42,57765.0,96.6447,96.7257,96.6447,96.7167,57765.0
2021-08-27 12:25:00,107.41,107.42,107.37,107.4,24699.0,96.7077,96.7167,96.6717,96.6987,24699.0
2021-08-27 12:30:00,107.42,107.48,107.4,107.43,10562.0,96.7167,96.7707,96.6987,96.7257,10562.0
2021-08-27 12:35:00,107.41,107.47,107.4,107.43,26195.0,96.7077,96.7617,96.6987,96.7257,26195.0
2021-08-27 12:40:00,107.42,107.45,107.37,107.38,19615.0,96.7167,96.7437,96.6717,96.6807,19615.0
2021-08-27 12:45:00,107.39,107.42,107.38,107.42,9265.0,96.6897,96.7167,96.6807,96.7167,9265.0
2021-08-27 12:50:00,107.42,107.43,107.38,107.41,6930.0,96.7167,96.7257,96.6807,96.7077,6930.0
2021-08-27 12:55:00,107.41,107.44,107.41,107.44,21907.0,96.7077,96.7347,96.7077,96.7347,21907.0
2021-08-27 13:00:00,107.43,107.46,107.4,107.4,16200.0,96.7257,96.7527,96.6987,96.6987,16200.0
2021-08-27 13:05:00,107.4,107.46,107.4,107.41,20918.0,96.6987,96.7527,96.6987,96.7077,20918.0
2021-08-27 13:10:00,107.41,107.45,107.39,107.42,41020.0,96.7077,96.7437,96.6897,96.7167,41020.0
2021-08-27 13:15:00,107.43,107.43,107.39,107.41,7344.0,96.7257,96.7257,96.6897,96.7077,7344.0
2021-08-27 13:20:00,107.41,107.41,107.38,107.38,9048.0,96.7077,96.7077,96.6807,96.6807,9048.0
2021-08-27 13:25:00,107.39,107.46,107.38,107.43,10115.0,96.6897,96.7527,96.6807,96.7257,10115.0
2021-08-27 13:30:00,107.44,107.48,107.44,107.48,9176.0,96.7347,96.7707,96.7347,96.7707,9176.0
2021-08-27 13:35:00,107.49,107.49,107.41,107.46,10970.0,96.7797,96.7797,96.7077,96.7527,10970.0
2021-08-27 13:40:00,107.45,107.46,107.39,107.39,11026.0,96.7437,96.7527,96.6897,96.6897,11026.0
2021-08-27 13:45:00,107.4,107.42,107.37,107.38,7263.0,96.6987,96.7167,96.6717,96.6807,7263.0
2021-08-27 13:50:00,107.37,107.44,107.37,107.42,7554.0,96.6717,96.7347,96.6717,96.7167,7554.0
2021-08-27 13:55:00,107.43,107.47,107.41,107.45,10592.0,96.7257,96.7617,96.7077,96.7437,10592.0
2021-08-27 14:00:00,107.45,107.45,107.39,107.4,13556.0,96.7437,96.7437,96.6897,96.6987,13556.0
2021-08-27 14:05:00,107.4,107.41,107.34,107.35,21851.0,96.6987,96.7077,96.6447,96.6537,21851.0
2021-08-27 14:10:00,107.36,107.39,107.35,107.36,17681.0,96.6627,96.6897,96.6537,96.6627,17681.0
2021-08-27 14:15:00,107.36,107.4,107.33,107.35,9465.0,96.6627,96.6987,96.6357,96.6537,9465.0
2021-08-27 14:20:00,107.37,107.38,107.33,107.33,9345.0,96.6717,96.6807,96.6357,96.6357,9345.0
2021-08-27 14:25:00,107.33,107.37,107.33,107.36,4828.0,96.6357,96.6717,96.6357,96.6627,4828.0
2021-08-27 14:30:00,107.36,107.39,107.36,107.39,11344.0,96.6627,96.6897,96.6627,96.6897,11344.0
2021-08-27 14:35:00,107.39,107.41,107.33,107.37,20492.0,96.6897,96.7077,96.6357,96.6717,20492.0
2021-08-27 14:40:00,107.37,107.4,107.36,107.4,19718.0,96.6717,96.6987,96.6627,96.6987,19718.0
2021-08-27 14:45:00,107.39,107.4,107.35,107.36,9542.0,96.6897,96.6987,96.6537,96.6627,9542.0
2021-08-27 14:50:00,107.36,107.37,107.35,107.36,6596.0,96.6627,96.6717,96.6537,96.6627,6596.0
2021-08-27 14:55:00,107.37,107.38,107.34,107.36,7991.0,96.6717,96.6807,96.6447,96.6627,7991.0
2021-08-27 15:00:00,107.35,107.4,107.35,107.39,7380.0,96.6537,96.6987,96.6537,96.6897,7380.0
2021-08-27 15:05:00,107.4,107.4,107.35,107.36,13894.0,96.6987,96.6987,96.6537,96.6627,13894.0
2021-08-27 15:10:00,107.35,107.36,107.28,107.28,66288.0,96.6537,96.6627,96.5907,96.5907,66288.0
2021-08-27 15:15:00,107.28,107.35,107.27,107.35,28459.0,96.5907,96.6537,96.5816,96.6537,28459.0
2021-08-27 15:20:00,107.34,107.42,107.33,107.4,26073.0,96.6447,96.7167,96.6357,96.6987,26073.0
2021-08-27 15:25:00,107.4,107.4,107.27,107.28,75910.0,96.6987,96.6987,96.5816,96.5907,75910.0
2021-08-27 15:30:00,107.28,107.28,107.21,107.27,82683.0,96.5907,96.5907,96.5276,96.5816,82683.0
2021-08-27 15:35:00,107.27,107.3,107.2,107.2,91811.0,96.5816,96.6087,96.5186,96.5186,91811.0
2021-08-27 15:40:00,107.2,107.22,107.15,107.19,124379.0,96.5186,96.5366,96.4736,96.5096,124379.0
2021-08-27 15:45:00,107.18,107.25,107.17,107.19,132263.0,96.5006,96.5636,96.4916,96.5096,132263.0
2021-08-27 15:50:00,107.2,107.23,107.1,107.1,178428.0,96.5186,96.5456,96.4286,96.4286,178428.0
2021-08-27 15:55:00,107.11,107.23,107.1,107.16,240956.0,96.4376,96.5456,96.4286,96.4826,240956.0
2021-08-30 09:30:00,107.32,107.35,106.98,107.01,90765.0,96.6267,96.6537,96.3205,96.3476,90765.0
2021-08-30 09:35:00,107.0,107.22,107.0,107.22,57345.0,96.3386,96.5366,96.3386,96.5366,57345.0
2021-08-30 09:40:00,107.22,107.23,107.1,107.12,57256.0,96.5366,96.5456,96.4286,96.4466,57256.0
2021-08-30 09:45:00,107.13,107.22,107.11,107.21,86306.0,96.4556,96.5366,96.4376,96.5276,86306.0
2021-08-30 09:50:00,107.22,107.33,107.17,107.21,66881.0,96.5366,96.6357,96.4916,96.5276,66881.0
2021-08-30 09:55:00,107.21,107.38,107.17,107.3,34480.0,96.5276,96.6807,96.4916,96.6087,34480.0
2021-08-30 10:00:00,107.29,107.44,107.29,107.37,107920.0,96.5997,96.7347,96.5997,96.6717,107920.0
2021-08-30 10:05:00,107.38,107.5,107.36,107.45,77198.0,96.6807,96.7887,96.6627,96.7437,77198.0
2021-08-30 10:10:00,107.45,107.59,107.45,107.57,45436.0,96.7437,96.8698,96.7437,96.8518,45436.0
2021-08-30 10:15:00,107.57,107.64,107.54,107.63,48119.0,96.8518,96.9148,96.8247,96.9058,48119.0
2021-08-30 10:20:00,107.63,107.7,107.59,107.68,100687.0,96.9058,96.9688,96.8698,96.9508,100687.0
2021-08-30 10:25:00,107.68,107.71,107.55,107.57,49617.0,96.9508,96.9778,96.8338,96.8518,49617.0
2021-08-30 10:30:00,107.57,107.62,107.51,107.62,42859.0,96.8518,96.8968,96.7977,96.8968,42859.0
2021-08-30 10:35:00,107.62,107.62,107.53,107.6,77575.0,96.8968,96.8968,96.8157,96.8788,77575.0
2021-08-30 10:40:00,107.58,107.67,107.57,107.62,56134.0,96.8608,96.9418,96.8518,96.8968,56134.0
2021-08-30 10:45:00,107.62,107.78,107.6,107.78,70819.0,96.8968,97.0408,96.8788,97.0408,70819.0
2021-08-30 10:50:00,107.78,107.81,107.73,107.78,61803.0,97.0408,97.0678,96.9958,97.0408,61803.0
2021-08-30 10:55:00,107.78,107.78,107.65,107.69,66351.0,97.0408,97.0408,96.9238,96.9598,66351.0
2021-08-30 11:00:00,107.69,107.69,107.55,107.65,52130.0,96.9598,96.9598,96.8338,96.9238,52130.0
2021-08-30 11:05:00,107.65,107.7,107.59,107.59,47129.0,96.9238,96.9688,96.8698,96.8698,47129.0
2021-08-30 11:10:00,107.59,107.61,107.52,107.54,138087.0,96.8698,96.8878,96.8067,96.8247,138087.0
2021-08-30 11:15:00,107.54,107.7,107.54,107.69,66369.0,96.8247,96.9688,96.8247,96.9598,66369.0
2021-08-30 11:20:00,107.68,107.77,107.6,107.73,104165.0,96.9508,97.0318,96.8788,96.9958,104165.0
2021-08-30 11:25:00,107.72,107.79,107.7,107.76,72142.0,96.9868,97.0498,96.9688,97.0228,72142.0
2021-08-30 11:30:00,107.76,107.84,107.76,107.79,64933.0,97.0228,97.0949,97.0228,97.0498,64933.0
2021-08-30 11:35:00,107.79,107.84,107.67,107.7,117363.0,97.0498,97.0949,96.9418,96.9688,117363.0
2021-08-30 11:40:00,107.7,107.72,107.61,107.61,91531.0,96.9688,96.9868,96.8878,96.8878,91531.0
2021-08-30 11:45:00,107.61,107.63,107.48,107.5,49953.0,96.8878,96.9058,96.7707,96.7887,49953.0
2021-08-30 11:50:00,107.5,107.5,107.38,107.42,64122.0,96.7887,96.7887,96.6807,96.7167,64122.0
2021-08-30 11:55:00,107.42,107.47,107.39,107.42,64798.0,96.7167,96.7617,96.6897,96.7167,64798.0
2021-08-30 12:00:00,107.42,107.44,107.37,107.42,49948.0,96.7167,96.7347,96.6717,96.7167,49948.0
2021-08-30 12:05:00,107.43,107.46,107.39,107.4,75945.0,96.7257,96.7527,96.6897,96.6987,75945.0
2021-08-30 12:10:00,107.41,107.51,107.4,107.47,50532.0,96.7077,96.7977,96.6987,96.7617,50532.0
2021-08-30 12:15:00,107.47,107.5,107.39,107.42,45273.0,96.7617,96.7887,96.6897,96.7167,45273.0
2021-08-30 12:20:00,107.43,107.43,107.35,107.41,92979.0,96.7257,96.7257,96.6537,96.7077,92979.0
2021-08-30 12:25:00,107.4,107.4,107.33,107.37,56982.0,96.6987,96.6987,96.6357,96.6717,56982.0
2021-08-30 12:30:00,107.38,107.4,107.3,107.31,78176.0,96.6807,96.6987,96.6087,96.6177,78176.0
2021-08-30 12:35:00,107.32,107.4,107.32,107.37,34691.0,96.6267,96.6987,96.6267,96.6717,34691.0
2021-08-30 12:40:00,107.37,107.44,107.35,107.41,56319.0,96.6717,96.7347,96.6537,96.7077,56319.0
2021-08-30 12:45:00,107.4,107.42,107.35,107.41,19296.0,96.6987,96.7167,96.6537,96.7077,19296.0
2021-08-30 12:50:00,107.41,107.43,107.38,107.39,18201.0,96.7077,96.7257,96.6807,96.6897,18201.0
2021-08-30 12:55:00,107.38,107.43,107.38,107.42,12860.0,96.6807,96.7257,96.6807,96.7167,12860.0
2021-08-30 13:00:00,107.41,107.44,107.37,107.38,17093.0,96.7077,96.7347,96.6717,96.6807,17093.0
2021-08-30 13:05:00,107.38,107.42,107.36,107.42,33149.0,96.6807,96.7167,96.6627,96.7167,33149.0
2021-08-30 13:10:00,107.42,107.48,107.42,107.47,13361.0,96.7167,96.7707,96.7167,96.7617,13361.0
2021-08-30 13:15:00,107.47,107.47,107.34,107.34,22032.0,96.7617,96.7617,96.6447,96.6447,22032.0
2021-08-30 13:20:00,107.35,107.37,107.34,107.36,29962.0,96.6537,96.6717,96.6447,96.6627,29962.0
2021-08-30 13:25:00,107.36,107.44,107.35,107.44,20699.0,96.6627,96.7347,96.6537,96.7347,20699.0
2021-08-30 13:30:00,107.43,107.49,107.4,107.49,26430.0,96.7257,96.7797,96.6987,96.7797,26430.0
2021-08-30 13:35:00,107.49,107.53,107.48,107.53,19342.0,96.7797,96.8157,96.7707,96.8157,19342.0
2021-08-30 13:40:00,107.53,107.6,107.53,107.58,19740.0,96.8157,96.8788,96.8157,96.8608,19740.0
2021-08-30 13:45:00,107.57,107.64,107.57,107.64,10478.0,96.8518,96.9148,96.8518,96.9148,10478.0
2021-08-30 13:50:00,107.63,107.67,107.62,107.65,25556.0,96.9058,96.9418,96.8968,96.9238,25556.0
2021-08-30 13:55:00,107.65,107.72,107.65,107.72,13776.0,96.9238,96.9868,96.9238,96.9868,13776.0
2021-08-30 14:00:00,107.72,107.74,107.69,107.71,25199.0,96.9868,97.0048,96.9598,96.9778,25199.0
2021-08-30 14:05:00,107.71,107.77,107.7,107.75,12253.0,96.9778,97.0318,96.9688,97.0138,12253.0
2021-08-30 14:10:00,107.76,107.82,107.76,107.82,36111.0,97.0228,97.0768,97.0228,97.0768,36111.0
2021-08-30 14:15:00,107.8,107.84,107.76,107.76,50033.0,97.0588,97.0949,97.0228,97.0228,50033.0
2021-08-30 14:20:00,107.76,107.82,107.75,107.81,26511.0,97.0228,97.0768,97.0138,97.0678,26511.0
2021-08-30 14:25:00,107.8,107.85,107.79,107.82,32437.0,97.0588,97.1039,97.0498,97.0768,32437.0
2021-08-30 14:30:00,107.83,107.89,107.83,107.87,21153.0,97.0859,97.1399,97.0859,97.1219,21153.0
2021-08-30 14:35:00,107.86,107.89,107.85,107.87,8575.0,97.1129,97.1399,97.1039,97.1219,8575.0
2021-08-30 14:40:00,107.87,107.89,107.81,107.83,68943.0,97.1219,97.1399,97.0678,97.0859,68943.0
2021-08-30 14:45:00,107.83,107.87,107.8,107.81,38033.0,97.0859,97.1219,97.0588,97.0678,38033.0
2021-08-30 14:50:00,107.82,107.9,107.79,107.89,32501.0,97.0768,97.1489,97.0498,97.1399,32501.0
2021-08-30 14:55:00,107.9,107.91,107.87,107.9,14450.0,97.1489,97.1579,97.1219,97.1489,14450.0
2021-08-30 15:00:00,107.9,107.93,107.88,107.91,19893.0,97.1489,97.1759,97.1309,97.1579,19893.0
2021-08-30 15:05:00,107.91,107.91,107.88,107.89,13997.0,97.1579,97.1579,97.1309,97.1399,13997.0
2021-08-30 15:10:00,107.89,107.94,107.88,107.93,21729.0,97.1399,97.1849,97.1309,97.1759,21729.0
2021-08-30 15:15:00,107.94,108.01,107.86,107.87,76699.0,97.1849,97.2479,97.1129,97.1219,76699.0
2021-08-30 15:20:00,107.86,107.88,107.81,107.88,83177.0,97.1129,97.1309,97.0678,97.1309,83177.0
2021-08-30 15:25:00,107.88,107.88,107.76,107.8,324406.0,97.1309,97.1309,97.0228,97.0588,324406.0
2021-08-30 15:30:00,107.8,107.98,107.79,107.95,110415.0,97.0588,97.2209,97.0498,97.1939,110415.0
2021-08-30 15:35:00,107.95,107.98,107.88,107.98,49640.0,97.1939,97.2209,97.1309,97.2209,49640.0
2021-08-30 15:40:00,107.98,108.02,107.93,108.0,117839.0,97.2209,97.2569,97.1759,97.2389,117839.0
2021-08-30 15:45:00,108.0,108.09,107.98,108.08,165374.0,97.2389,97.3199,97.2209,97.3109,165374.0
2021-08-30 15:50:00,108.08,108.33,108.08,108.31,407545.0,97.3109,97.536,97.3109,97.518,407545.0
2021-08-30 15:55:00,108.31,108.32,108.18,108.29,960940.0,97.518,97.527,97.401,97.5,960940.0
2021-08-31 09:30:00,108.03,108.18,107.78,107.92,146635.0,97.2659,97.401,97.0408,97.1669,146635.0
2021-08-31 09:35:00,107.93,108.05,107.91,107.99,60058.0,97.1759,97.2839,97.1579,97.2299,60058.0
2021-08-31 09:40:00,108.02,108.16,107.93,108.16,71609.0,97.2569,97.383,97.1759,97.383,71609.0
2021-08-31 09:45:00,108.16,108.37,108.06,108.37,130108.0,97.383,97.572,97.2929,97.572,130108.0
2021-08-31 09:50:00,108.37,108.38,108.11,108.22,108504.0,97.572,97.581,97.338,97.437,108504.0
2021-08-31 09:55:00,108.22,108.29,108.09,108.13,83534.0,97.437,97.5,97.3199,97.356,83534.0
2021-08-31 10:00:00,108.13,108.25,108.08,108.19,99964.0,97.356,97.464,97.3109,97.41,99964.0
2021-08-31 10:05:00,108.18,108.24,108.1,108.22,105892.0,97.401,97.455,97.3289,97.437,105892.0
2021-08-31 10:10:00,108.22,108.33,108.19,108.26,101605.0,97.437,97.536,97.41,97.473,101605.0
2021-08-31 10:15:00,108.26,108.35,108.24,108.24,73870.0,97.473,97.554,97.455,97.455,73870.0
2021-08-31 10:20:00,108.24,108.34,108.17,108.19,44176.0,97.455,97.545,97.392,97.41,44176.0
2021-08-31 10:25:00,108.2,108.33,108.19,108.29,57760.0,97.419,97.536,97.41,97.5,57760.0
2021-08-31 10:30:00,108.29,108.47,108.25,108.43,51874.0,97.5,97.6621,97.464,97.6261,51874.0
2021-08-31 10:35:00,108.42,108.5,108.34,108.5,81502.0,97.6171,97.6891,97.545,97.6891,81502.0
2021-08-31 10:40:00,108.5,108.59,108.44,108.52,107921.0,97.6891,97.7701,97.6351,97.7071,107921.0
2021-08-31 10:45:00,108.52,108.65,108.52,108.59,71334.0,97.7071,97.8241,97.7071,97.7701,71334.0
2021-08-31 10:50:00,108.59,108.64,108.55,108.63,87445.0,97.7701,97.8151,97.7341,97.8061,87445.0
2021-08-31 10:55:00,108.64,108.77,108.63,108.77,64114.0,97.8151,97.9322,97.8061,97.9322,64114.0
2021-08-31 11:00:00,108.77,108.81,108.69,108.7,42892.0,97.9322,97.9682,97.8602,97.8692,42892.0
2021-08-31 11:05:00,108.71,108.78,108.69,108.69,98228.0,97.8782,97.9412,97.8602,97.8602,98228.0
2021-08-31 11:10:00,108.68,108.76,108.62,108.66,54473.0,97.8512,97.9232,97.7971,97.8331,54473.0
2021-08-31 11:15:00,108.67,108.74,108.65,108.68,24177.0,97.8422,97.9052,97.8241,97.8512,24177.0
2021-08-31 11:20:00,108.67,108.68,108.59,108.63,43850.0,97.8422,97.8512,97.7701,97.8061,43850.0
2021-08-31 11:25:00,108.62,108.67,108.54,108.65,44967.0,97.7971,97.8422,97.7251,97.8241,44967.0
2021-08-31 11:30:00,108.63,108.8,108.63,108.8,56610.0,97.8061,97.9592,97.8061,97.9592,56610.0
2021-08-31 11:35:00,108.81,108.82,108.72,108.72,24263.0,97.9682,97.9772,97.8872,97.8872,24263.0
2021-08-31 11:40:00,108.73,108.75,108.64,108.69,32483.0,97.8962,97.9142,97.8151,97.8602,32483.0
2021-08-31 11:45:00,108.69,108.69,108.61,108.65,23694.0,97.8602,97.8602,97.7881,97.8241,23694.0
2021-08-31 11:50:00,108.65,108.7,108.61,108.62,41534.0,97.8241,97.8692,97.7881,97.7971,41534.0
2021-08-31 11:55:00,108.61,108.68,108.59,108.61,29227.0,97.7881,97.8512,97.7701,97.7881,29227.0
2021-08-31 12:00:00,108.62,108.64,108.54,108.59,46020.0,97.7971,97.8151,97.7251,97.7701,46020.0
2021-08-31 12:05:00,108.6,108.66,108.6,108.64,49418.0,97.7791,97.8331,97.7791,97.8151,49418.0
2021-08-31 12:10:00,108.64,108.69,108.63,108.66,23549.0,97.8151,97.8602,97.8061,97.8331,23549.0
2021-08-31 12:15:00,108.67,108.76,108.66,108.75,28697.0,97.8422,97.9232,97.8331,97.9142,28697.0
2021-08-31 12:20:00,108.75,108.75,108.66,108.66,52056.0,97.9142,97.9142,97.8331,97.8331,52056.0
2021-08-31 12:25:00,108.66,108.71,108.61,108.64,12051.0,97.8331,97.8782,97.7881,97.8151,12051.0
2021-08-31 12:30:00,108.63,108.63,108.55,108.58,26016.0,97.8061,97.8061,97.7341,97.7611,26016.0
2021-08-31 12:35:00,108.59,108.65,108.56,108.65,23371.0,97.7701,97.8241,97.7431,97.8241,23371.0
2021-08-31 12:40:00,108.66,108.68,108.63,108.66,11464.0,97.8331,97.8512,97.8061,97.8331,11464.0
2021-08-31 12:45:00,108.67,108.71,108.64,108.7,43299.0,97.8422,97.8782,97.8151,97.8692,43299.0
2021-08-31 12:50:00,108.7,108.79,108.69,108.75,25299.0,97.8692,97.9502,97.8602,97.9142,25299.0
2021-08-31 12:55:00,108.74,108.76,108.71,108.73,25957.0,97.9052,97.9232,97.8782,97.8962,25957.0
2021-08-31 13:00:00,108.73,108.79,108.72,108.76,28039.0,97.8962,97.9502,97.8872,97.9232,28039.0
2021-08-31 13:05:00,108.76,108.77,108.7,108.72,25437.0,97.9232,97.9322,97.8692,97.8872,25437.0
2021-08-31 13:10:00,108.72,108.77,108.71,108.77,12435.0,97.8872,97.9322,97.8782,97.9322,12435.0
2021-08-31 13:15:00,108.78,108.82,108.78,108.8,27295.0,97.9412,97.9772,97.9412,97.9592,27295.0
2021-08-31 13:20:00,108.81,108.82,108.73,108.78,34173.0,97.9682,97.9772,97.8962,97.9412,34173.0
2021-08-31 13:25:00,108.78,108.82,108.74,108.8,22621.0,97.9412,97.9772,97.9052,97.9592,22621.0
2021-08-31 13:30:00,108.8,108.83,108.76,108.79,20065.0,97.9592,97.9862,97.9232,97.9502,20065.0
2021-08-31 13:35:00,108.8,108.81,108.75,108.79,19283.0,97.9592,97.9682,97.9142,97.9502,19283.0
2021-08-31 13:40:00,108.78,108.89,108.78,108.86,43556.0,97.9412,98.0402,97.9412,98.0132,43556.0
2021-08-31 13:45:00,108.86,108.89,108.85,108.88,36504.0,98.0132,98.0402,98.0042,98.0312,36504.0
2021-08-31 13:50:00,108.88,108.92,108.86,108.86,37094.0,98.0312,98.0672,98.0132,98.0132,37094.0
2021-08-31 13:55:00,108.86,108.93,108.85,108.91,41427.0,98.0132,98.0762,98.0042,98.0582,41427.0
2021-08-31 14:00:00,108.92,108.93,108.84,108.84,31389.0,98.0672,98.0762,97.9952,97.9952,31389.0
2021-08-31 14:05:00,108.84,108.85,108.77,108.78,75379.0,97.9952,98.0042,97.9322,97.9412,75379.0
2021-08-31 14:10:00,108.8,108.8,108.72,108.78,29645.0,97.9592,97.9592,97.8872,97.9412,29645.0
2021-08-31 14:15:00,108.79,108.82,108.75,108.75,19477.0,97.9502,97.9772,97.9142,97.9142,19477.0
2021-08-31 14:20:00,108.75,108.78,108.69,108.69,27428.0,97.9142,97.9412,97.8602,97.8602,27428.0
2021-08-31 14:25:00,108.7,108.71,108.61,108.62,35279.0,97.8692,97.8782,97.7881,97.7971,35279.0
2021-08-31 14:30:00,108.62,108.63,108.57,108.58,22173.0,97.7971,97.8061,97.7521,97.7611,22173.0
2021-08-31 14:35:00,108.58,108.6,108.52,108.54,17585.0,97.7611,97.7791,97.7071,97.7251,17585.0
2021-08-31 14:40:00,108.55,108.57,108.49,108.51,36813.0,97.7341,97.7521,97.6801,97.6981,36813.0
2021-08-31 14:45:00,108.51,108.52,108.45,108.5,27738.0,97.6981,97.7071,97.6441,97.6891,27738.0
2021-08-31 14:50:00,108.51,108.56,108.5,108.5,28817.0,97.6981,97.7431,97.6891,97.6891,28817.0
2021-08-31 14:55:00,108.5,108.58,108.5,108.57,31360.0,97.6891,97.7611,97.6891,97.7521,31360.0
2021-08-31 15:00:00,108.57,108.6,108.55,108.59,52601.0,97.7521,97.7791,97.7341,97.7701,52601.0
2021-08-31 15:05:00,108.59,108.64,108.58,108.62,98678.0,97.7701,97.8151,97.7611,97.7971,98678.0
2021-08-31 15:10:00,108.63,108.63,108.54,108.55,47901.0,97.8061,97.8061,97.7251,97.7341,47901.0
2021-08-31 15:15:00,108.55,108.61,108.55,108.6,57115.0,97.7341,97.7881,97.7341,97.7791,57115.0
2021-08-31 15:20:00,108.6,108.63,108.54,108.61,90157.0,97.7791,97.8061,97.7251,97.7881,90157.0
2021-08-31 15:25:00,108.61,108.74,108.6,108.71,57277.0,97.7881,97.9052,97.7791,97.8782,57277.0
2021-08-31 15:30:00,108.71,108.79,108.6,108.79,113201.0,97.8782,97.9502,97.7791,97.9502,113201.0
2021-08-31 15:35:00,108.78,108.78,108.67,108.7,126124.0,97.9412,97.9412,97.8422,97.8692,126124.0
2021-08-31 15:40:00,108.68,108.68,108.59,108.66,107922.0,97.8512,97.8512,97.7701,97.8331,107922.0
2021-08-31 15:45:00,108.67,108.8,108.66,108.78,194809.0,97.8422,97.9592,97.8331,97.9412,194809.0
2021-08-31 15:50:00,108.78,108.89,108.76,108.81,448838.0,97.9412,98.0402,97.9232,97.9682,448838.0
2021-08-31 15:55:00,108.82,108.97,108.8,108.84,1038742.0,97.9772,98.1123,97.9592,97.9952,1038742.0
2021-09-01 09:30:00,109.21,109.43,109.03,109.22,122194.0,98.3283,98.5264,98.1663,98.3374,122194.0
2021-09-01 09:35:00,109.2,109.25,109.09,109.09,67830.0,98.3193,98.3644,98.2203,98.2203,67830.0
2021-09-01 09:40:00,109.08,109.29,109.06,109.22,61548.0,98.2113,98.4004,98.1933,98.3374,61548.0
2021-09-01 09:45:00,109.19,109.3,109.17,109.19,112507.0,98.3103,98.4094,98.2923,98.3103,112507.0
2021-09-01 09:50:00,109.19,109.56,109.17,109.42,199088.0,98.3103,98.6435,98.2923,98.5174,199088.0
2021-09-01 09:55:00,109.42,109.45,109.29,109.35,116206.0,98.5174,98.5444,98.4004,98.4544,116206.0
2021-09-01 10:00:00,109.36,109.67,109.3,109.65,74688.0,98.4634,98.7425,98.4094,98.7245,74688.0
2021-09-01 10:05:00,109.64,109.79,109.6,109.77,74489.0,98.7155,98.8506,98.6795,98.8325,74489.0
2021-09-01 10:10:00,109.76,109.76,109.59,109.6,60768.0,98.8235,98.8235,98.6705,98.6795,60768.0
2021-09-01 10:15:00,109.59,109.66,109.57,109.62,126889.0,98.6705,98.7335,98.6525,98.6975,126889.0
2021-09-01 10:20:00,109.6,109.64,109.54,109.61,53954.0,98.6795,98.7155,98.6255,98.6885,53954.0
2021-09-01 10:25:00,109.6,109.76,109.59,109.71,75535.0,98.6795,98.8235,98.6705,98.7785,75535.0
2021-09-01 10:30:00,109.71,109.73,109.6,109.64,84146.0,98.7785,98.7965,98.6795,98.7155,84146.0
2021-09-01 10:35:00,109.63,109.79,109.54,109.72,98316.0,98.7065,98.8506,98.6255,98.7875,98316.0
2021-09-01 10:40:00,109.71,109.89,109.71,109.89,75865.0,98.7785,98.9406,98.7785,98.9406,75865.0
2021-09-01 10:45:00,109.88,109.96,109.76,109.81,85997.0,98.9316,99.0036,98.8235,98.8686,85997.0
2021-09-01 10:50:00,109.8,109.89,109.77,109.86,50352.0,98.8596,98.9406,98.8325,98.9136,50352.0
2021-09-01 10:55:00,109.85,109.93,109.82,109.91,45999.0,98.9046,98.9766,98.8776,98.9586,45999.0
2021-09-01 11:00:00,109.9,109.95,109.88,109.93,83649.0,98.9496,98.9946,98.9316,98.9766,83649.0
2021-09-01 11:05:00,109.94,110.13,109.93,110.13,98284.0,98.9856,99.1567,98.9766,99.1567,98284.0
2021-09-01 11:10:00,110.12,110.17,110.0,110.0,104044.0,99.1477,99.1927,99.0396,99.0396,104044.0
2021-09-01 11:15:00,109.98,110.01,109.88,109.92,87783.0,99.0216,99.0486,98.9316,98.9676,87783.0
2021-09-01 11:20:00,109.92,110.05,109.9,110.04,77347.0,98.9676,99.0847,98.9496,99.0756,77347.0
2021-09-01 11:25:00,110.05,110.26,110.04,110.23,128117.0,99.0847,99.2737,99.0756,99.2467,128117.0
2021-09-01 11:30:00,110.24,110.31,110.18,110.23,143353.0,99.2557,99.3187,99.2017,99.2467,143353.0
2021-09-01 11:35:00,110.24,110.33,110.23,110.3,52786.0,99.2557,99.3368,99.2467,99.3097,52786.0
2021-09-01 11:40:00,110.29,110.34,110.24,110.3,66523.0,99.3007,99.3458,99.2557,99.3097,66523.0
2021-09-01 11:45:00,110.3,110.35,110.26,110.33,86723.0,99.3097,99.3548,99.2737,99.3368,86723.0
2021-09-01 11:50:00,110.34,110.35,110.27,110.27,73297.0,99.3458,99.3548,99.2827,99.2827,73297.0
2021-09-01 11:55:00,110.26,110.37,110.22,110.25,91124.0,99.2737,99.3728,99.2377,99.2647,91124.0
2021-09-01 12:00:00,110.25,110.33,110.22,110.23,58423.0,99.2647,99.3368,99.2377,99.2467,58423.0
2021-09-01 12:05:00,110.23,110.3,110.17,110.28,105312.0,99.2467,99.3097,99.1927,99.2917,105312.0
2021-09-01 12:10:00,110.28,110.31,110.27,110.3,125242.0,99.2917,99.3187,99.2827,99.3097,125242.0
2021-09-01 12:15:00,110.3,110.36,110.26,110.28,96073.0,99.3097,99.3638,99.2737,99.2917,96073.0
2021-09-01 12:20:00,110.28,110.32,110.23,110.23,177311.0,99.2917,99.3277,99.2467,99.2467,177311.0
2021-09-01 12:25:00,110.23,110.27,110.17,110.23,196227.0,99.2467,99.2827,99.1927,99.2467,196227.0
2021-09-01 12:30:00,110.23,110.28,110.19,110.27,53786.0,99.2467,99.2917,99.2107,99.2827,53786.0
2021-09-01 12:35:00,110.27,110.27,110.21,110.26,51030.0,99.2827,99.2827,99.2287,99.2737,51030.0
2021-09-01 12:40:00,110.26,110.32,110.23,110.31,62383.0,99.2737,99.3277,99.2467,99.3187,62383.0
2021-09-01 12:45:00,110.31,110.41,110.29,110.38,44657.0,99.3187,99.4088,99.3007,99.3818,44657.0
2021-09-01 12:50:00,110.38,110.46,110.36,110.45,91902.0,99.3818,99.4538,99.3638,99.4448,91902.0
2021-09-01 12:55:00,110.44,110.51,110.39,110.49,44595.0,99.4358,99.4988,99.3908,99.4808,44595.0
2021-09-01 13:00:00,110.49,110.52,110.44,110.45,90113.0,99.4808,99.5078,99.4358,99.4448,90113.0
2021-09-01 13:05:00,110.46,110.49,110.42,110.46,70603.0,99.4538,99.4808,99.4178,99.4538,70603.0
2021-09-01 13:10:00,110.45,110.48,110.4,110.43,69272.0,99.4448,99.4718,99.3998,99.4268,69272.0
2021-09-01 13:15:00,110.43,110.46,110.41,110.46,46274.0,99.4268,99.4538,99.4088,99.4538,46274.0
2021-09-01 13:20:00,110.45,110.47,110.4,110.44,63817.0,99.4448,99.4628,99.3998,99.4358,63817.0
2021-09-01 13:25:00,110.44,110.46,110.37,110.41,83302.0,99.4358,99.4538,99.3728,99.4088,83302.0
2021-09-01 13:30:00,110.42,110.45,110.4,110.44,32127.0,99.4178,99.4448,99.3998,99.4358,32127.0
2021-09-01 13:35:00,110.45,110.5,110.44,110.48,67419.0,99.4448,99.4898,99.4358,99.4718,67419.0
2021-09-01 13:40:00,110.48,110.57,110.47,110.51,123606.0,99.4718,99.5528,99.4628,99.4988,123606.0
2021-09-01 13:45:00,110.51,110.67,110.51,110.67,126065.0,99.4988,99.6429,99.4988,99.6429,126065.0
2021-09-01 13:50:00,110.66,110.71,110.62,110.7,101216.0,99.6339,99.6789,99.5979,99.6699,101216.0
2021-09-01 13:55:00,110.69,110.71,110.63,110.64,55426.0,99.6609,99.6789,99.6069,99.6159,55426.0
2021-09-01 14:00:00,110.65,110.67,110.59,110.59,32041.0,99.6249,99.6429,99.5708,99.5708,32041.0
2021-09-01 14:05:00,110.59,110.61,110.54,110.56,38043.0,99.5708,99.5889,99.5258,99.5438,38043.0
2021-09-01 14:10:00,110.56,110.58,110.52,110.55,113330.0,99.5438,99.5618,99.5078,99.5348,113330.0
2021-09-01 14:15:00,110.54,110.56,110.51,110.51,34215.0,99.5258,99.5438,99.4988,99.4988,34215.0
2021-09-01 14:20:00,110.51,110.51,110.39,110.4,78678.0,99.4988,99.4988,99.3908,99.3998,78678.0
2021-09-01 14:25:00,110.4,110.5,110.4,110.49,38216.0,99.3998,99.4898,99.3998,99.4808,38216.0
2021-09-01 14:30:00,110.5,110.5,110.44,110.48,41568.0,99.4898,99.4898,99.4358,99.4718,41568.0
2021-09-01 14:35:00,110.49,110.53,110.47,110.49,31420.0,99.4808,99.5168,99.4628,99.4808,31420.0
2021-09-01 14:40:00,110.5,110.53,110.45,110.5,62809.0,99.4898,99.5168,99.4448,99.4898,62809.0
2021-09-01 14:45:00,110.5,110.51,110.41,110.46,38930.0,99.4898,99.4988,99.4088,99.4538,38930.0
2021-09-01 14:50:00,110.46,110.52,110.46,110.51,30995.0,99.4538,99.5078,99.4538,99.4988,30995.0
2021-09-01 14:55:00,110.51,110.53,110.43,110.44,32061.0,99.4988,99.5168,99.4268,99.4358,32061.0
2021-09-01 15:00:00,110.44,110.44,110.3,110.31,35070.0,99.4358,99.4358,99.3097,99.3187,35070.0
2021-09-01 15:05:00,110.32,110.34,110.25,110.27,31445.0,99.3277,99.3458,99.2647,99.2827,31445.0
2021-09-01 15:10:00,110.26,110.3,110.21,110.22,53041.0,99.2737,99.3097,99.2287,99.2377,53041.0
2021-09-01 15:15:00,110.22,110.28,110.18,110.27,83478.0,99.2377,99.2917,99.2017,99.2827,83478.0
2021-09-01 15:20:00,110.27,110.33,110.17,110.17,94384.0,99.2827,99.3368,99.1927,99.1927,94384.0
2021-09-01 15:25:00,110.17,110.18,110.08,110.18,68398.0,99.1927,99.2017,99.1117,99.2017,68398.0
2021-09-01 15:30:00,110.18,110.34,110.17,110.33,271647.0,99.2017,99.3458,99.1927,99.3368,271647.0
2021-09-01 15:35:00,110.32,110.41,110.29,110.34,546298.0,99.3277,99.4088,99.3007,99.3458,546298.0
2021-09-01 15:40:00,110.34,110.47,110.25,110.45,579862.0,99.3458,99.4628,99.2647,99.4448,579862.0
2021-09-01 15:45:00,110.45,110.6,110.44,110.5,756249.0,99.4448,99.5798,99.4358,99.4898,756249.0
2021-09-01 15:50:00,110.51,110.72,110.51,110.63,967583.0,99.4988,99.6879,99.4988,99.6069,967583.0
2021-09-01 15:55:00,110.63,110.66,110.51,110.6,1081993.0,99.6069,99.6339,99.4988,99.5798,1081993.0
2021-09-02 09:30:00,110.89,110.93,110.64,110.65,131629.0,99.841,99.877,99.6159,99.6249,131629.0
2021-09-02 09:35:00,110.64,110.85,110.64,110.78,238072.0,99.6159,99.8049,99.6159,99.7419,238072.0
2021-09-02 09:40:00,110.78,110.92,110.74,110.84,238093.0,99.7419,99.868,99.7059,99.7959,238093.0
2021-09-02 09:45:00,110.84,110.95,110.82,110.83,108310.0,99.7959,99.895,99.7779,99.7869,108310.0
2021-09-02 09:50:00,110.82,110.86,110.63,110.66,217979.0,99.7779,99.8139,99.6069,99.6339,217979.0
2021-09-02 09:55:00,110.66,110.67,110.46,110.55,136428.0,99.6339,99.6429,99.4538,99.5348,136428.0
2021-09-02 10:00:00,110.56,110.6,110.36,110.38,70328.0,99.5438,99.5798,99.3638,99.3818,70328.0
2021-09-02 10:05:00,110.38,110.49,110.34,110.44,95785.0,99.3818,99.4808,99.3458,99.4358,95785.0
2021-09-02 10:10:00,110.45,110.51,110.31,110.47,199301.0,99.4448,99.4988,99.3187,99.4628,199301.0
2021-09-02 10:15:00,110.47,110.53,110.4,110.4,133732.0,99.4628,99.5168,99.3998,99.3998,133732.0
2021-09-02 10:20:00,110.4,110.52,110.37,110.42,75945.0,99.3998,99.5078,99.3728,99.4178,75945.0
2021-09-02 10:25:00,110.42,110.42,110.23,110.29,42225.0,99.4178,99.4178,99.2467,99.3007,42225.0
2021-09-02 10:30:00,110.29,110.34,110.23,110.3,110339.0,99.3007,99.3458,99.2467,99.3097,110339.0
2021-09-02 10:35:00,110.29,110.38,110.16,110.25,158426.0,99.3007,99.3818,99.1837,99.2647,158426.0
2021-09-02 10:40:00,110.25,110.26,110.19,110.2,91474.0,99.2647,99.2737,99.2107,99.2197,91474.0
2021-09-02 10:45:00,110.2,110.23,110.09,110.09,107611.0,99.2197,99.2467,99.1207,99.1207,107611.0
2021-09-02 10:50:00,110.09,110.15,110.0,110.07,90335.0,99.1207,99.1747,99.0396,99.1027,90335.0
2021-09-02 10:55:00,110.06,110.08,110.01,110.08,53591.0,99.0937,99.1117,99.0486,99.1117,53591.0
2021-09-02 11:00:00,110.08,110.19,110.08,110.18,94913.0,99.1117,99.2107,99.1117,99.2017,94913.0
2021-09-02 11:05:00,110.19,110.24,110.14,110.2,75628.0,99.2107,99.2557,99.1657,99.2197,75628.0
2021-09-02 11:10:00,110.21,110.32,110.21,110.25,97444.0,99.2287,99.3277,99.2287,99.2647,97444.0
2021-09-02 11:15:00,110.26,110.39,110.26,110.37,126143.0,99.2737,99.3908,99.2737,99.3728,126143.0
2021-09-02 11:20:00,110.37,110.43,110.28,110.4,94951.0,99.3728,99.4268,99.2917,99.3998,94951.0
2021-09-02 11:25:00,110.39,110.4,110.31,110.36,71635.0,99.3908,99.3998,99.3187,99.3638,71635.0
2021-09-02 11:30:00,110.36,110.47,110.33,110.41,120649.0,99.3638,99.4628,99.3368,99.4088,120649.0
2021-09-02 11:35:00,110.41,110.55,110.41,110.49,86846.0,99.4088,99.5348,99.4088,99.4808,86846.0
2021-09-02 11:40:00,110.5,110.5,110.38,110.4,163390.0,99.4898,99.4898,99.3818,99.3998,163390.0
2021-09-02 11:45:00,110.41,110.44,110.27,110.36,47686.0,99.4088,99.4358,99.2827,99.3638,47686.0
2021-09-02 11:50:00,110.36,110.38,110.3,110.33,50019.0,99.3638,99.3818,99.3097,99.3368,50019.0
2021-09-02 11:55:00,110.33,110.4,110.33,110.34,78773.0,99.3368,99.3998,99.3368,99.3458,78773.0
2021-09-02 12:00:00,110.33,110.37,110.31,110.33,25400.0,99.3368,99.3728,99.3187,99.3368,25400.0
2021-09-02 12:05:00,110.33,110.48,110.33,110.43,50512.0,99.3368,99.4718,99.3368,99.4268,50512.0
2021-09-02 12:10:00,110.43,110.47,110.41,110.42,37242.0,99.4268,99.4628,99.4088,99.4178,37242.0
2021-09-02 12:15:00,110.42,110.49,110.39,110.46,63131.0,99.4178,99.4808,99.3908,99.4538,63131.0
2021-09-02 12:20:00,110.46,110.48,110.42,110.46,44349.0,99.4538,99.4718,99.4178,99.4538,44349.0
2021-09-02 12:25:00,110.46,110.5,110.46,110.49,40411.0,99.4538,99.4898,99.4538,99.4808,40411.0
2021-09-02 12:30:00,110.5,110.57,110.49,110.56,52504.0,99.4898,99.5528,99.4808,99.5438,52504.0
2021-09-02 12:35:00,110.56,110.56,110.47,110.48,59482.0,99.5438,99.5438,99.4628,99.4718,59482.0
2021-09-02 12:40:00,110.48,110.5,110.42,110.43,36554.0,99.4718,99.4898,99.4178,99.4268,36554.0
2021-09-02 12:45:00,110.43,110.45,110.4,110.44,61569.0,99.4268,99.4448,99.3998,99.4358,61569.0
2021-09-02 12:50:00,110.45,110.48,110.44,110.47,35095.0,99.4448,99.4718,99.4358,99.4628,35095.0
2021-09-02 12:55:00,110.48,110.49,110.41,110.43,50088.0,99.4718,99.4808,99.4088,99.4268,50088.0
2021-09-02 13:00:00,110.44,110.52,110.43,110.48,42507.0,99.4358,99.5078,99.4268,99.4718,42507.0
2021-09-02 13:05:00,110.49,110.5,110.4,110.4,24100.0,99.4808,99.4898,99.3998,99.3998,24100.0
2021-09-02 13:10:00,110.4,110.49,110.4,110.45,71131.0,99.3998,99.4808,99.3998,99.4448,71131.0
2021-09-02 13:15:00,110.45,110.47,110.42,110.44,44939.0,99.4448,99.4628,99.4178,99.4358,44939.0
2021-09-02 13:20:00,110.44,110.45,110.37,110.38,29820.0,99.4358,99.4448,99.3728,99.3818,29820.0
2021-09-02 13:25:00,110.39,110.44,110.37,110.4,87181.0,99.3908,99.4358,99.3728,99.3998,87181.0
2021-09-02 13:30:00,110.41,110.41,110.31,110.34,31237.0,99.4088,99.4088,99.3187,99.3458,31237.0
2021-09-02 13:35:00,110.34,110.39,110.3,110.31,23480.0,99.3458,99.3908,99.3097,99.3187,23480.0
2021-09-02 13:40:00,110.3,110.4,110.3,110.36,44147.0,99.3097,99.3998,99.3097,99.3638,44147.0
2021-09-02 13:45:00,110.36,110.39,110.33,110.37,26777.0,99.3638,99.3908,99.3368,99.3728,26777.0
2021-09-02 13:50:00,110.38,110.43,110.35,110.39,60315.0,99.3818,99.4268,99.3548,99.3908,60315.0
2021-09-02 13:55:00,110.37,110.43,110.34,110.39,62438.0,99.3728,99.4268,99.3458,99.3908,62438.0
2021-09-02 14:00:00,110.39,110.49,110.39,110.47,35873.0,99.3908,99.4808,99.3908,99.4628,35873.0
2021-09-02 14:05:00,110.48,110.5,110.4,110.49,51994.0,99.4718,99.4898,99.3998,99.4808,51994.0
2021-09-02 14:10:00,110.49,110.56,110.46,110.56,32323.0,99.4808,99.5438,99.4538,99.5438,32323.0
2021-09-02 14:15:00,110.56,110.62,110.52,110.62,33383.0,99.5438,99.5979,99.5078,99.5979,33383.0
2021-09-02 14:20:00,110.63,110.66,110.61,110.61,36864.0,99.6069,99.6339,99.5889,99.5889,36864.0
2021-09-02 14:25:00,110.6,110.61,110.53,110.56,43670.0,99.5798,99.5889,99.5168,99.5438,43670.0
2021-09-02 14:30:00,110.57,110.6,110.53,110.55,70740.0,99.5528,99.5798,99.5168,99.5348,70740.0
2021-09-02 14:35:00,110.54,110.54,110.44,110.52,54760.0,99.5258,99.5258,99.4358,99.5078,54760.0
2021-09-02 14:40:00,110.52,110.6,110.51,110.57,48322.0,99.5078,99.5798,99.4988,99.5528,48322.0
2021-09-02 14:45:00,110.58,110.61,110.56,110.59,39276.0,99.5618,99.5889,99.5438,99.5708,39276.0
2021-09-02 14:50:00,110.59,110.63,110.56,110.58,49897.0,99.5708,99.6069,99.5438,99.5618,49897.0
2021-09-02 14:55:00,110.58,110.68,110.56,110.67,51989.0,99.5618,99.6519,99.5438,99.6429,51989.0
2021-09-02 15:00:00,110.67,110.68,110.63,110.66,69885.0,99.6429,99.6519,99.6069,99.6339,69885.0
2021-09-02 15:05:00,110.66,110.81,110.62,110.75,379490.0,99.6339,99.7689,99.5979,99.7149,379490.0
2021-09-02 15:10:00,110.75,110.75,110.62,110.67,123993.0,99.7149,99.7149,99.5979,99.6429,123993.0
2021-09-02 15:15:00,110.68,110.76,110.67,110.73,99766.0,99.6519,99.7239,99.6429,99.6969,99766.0
2021-09-02 15:20:00,110.73,110.75,110.66,110.68,171184.0,99.6969,99.7149,99.6339,99.6519,171184.0
2021-09-02 15:25:00,110.68,110.75,110.68,110.74,201464.0,99.6519,99.7149,99.6519,99.7059,201464.0
2021-09-02 15:30:00,110.74,110.9,110.73,110.89,423596.0,99.7059,99.85,99.6969,99.841,423596.0
2021-09-02 15:35:00,110.89,110.94,110.86,110.92,438825.0,99.841,99.886,99.8139,99.868,438825.0
2021-09-02 15:40:00,110.91,111.04,110.9,111.02,556009.0,99.859,99.976,99.85,99.958,556009.0
2021-09-02 15:45:00,111.01,111.15,111.01,111.04,615281.0,99.949,100.075,99.949,99.976,615281.0
2021-09-02 15:50:00,111.04,111.26,111.04,111.19,616622.0,99.976,100.1741,99.976,100.1111,616622.0
2021-09-02 15:55:00,111.2,111.24,111.11,111.23,1219271.0,100.1201,100.1561,100.039,100.1471,1219271.0
2021-09-03 09:30:00,110.97,110.98,110.52,110.55,88220.0,99.913,99.922,99.5078,99.5348,88220.0
2021-09-03 09:35:00,110.53,110.7,110.46,110.67,35629.0,99.5168,99.6699,99.4538,99.6429,35629.0
2021-09-03 09:40:00,110.68,110.73,110.44,110.44,98382.0,99.6519,99.6969,99.4358,99.4358,98382.0
2021-09-03 09:45:00,110.43,110.43,110.21,110.24,43729.0,99.4268,99.4268,99.2287,99.2557,43729.0
2021-09-03 09:50:00,110.23,110.26,110.03,110.26,111131.0,99.2467,99.2737,99.0666,99.2737,111131.0
2021-09-03 09:55:00,110.26,110.37,110.19,110.36,75521.0,99.2737,99.3728,99.2107,99.3638,75521.0
2021-09-03 10:00:00,110.36,110.55,110.32,110.55,125866.0,99.3638,99.5348,99.3277,99.5348,125866.0
2021-09-03 10:05:00,110.54,110.59,110.5,110.52,55769.0,99.5258,99.5708,99.4898,99.5078,55769.0
2021-09-03 10:10:00,110.52,110.55,110.43,110.5,98649.0,99.5078,99.5348,99.4268,99.4898,98649.0
2021-09-03 10:15:00,110.5,110.54,110.43,110.48,33745.0,99.4898,99.5258,99.4268,99.4718,33745.0
2021-09-03 10:20:00,110.51,110.54,110.43,110.45,36828.0,99.4988,99.5258,99.4268,99.4448,36828.0
2021-09-03 10:25:00,110.46,110.46,110.32,110.37,39813.0,99.4538,99.4538,99.3277,99.3728,39813.0
2021-09-03 10:30:00,110.38,110.38,110.24,110.32,46069.0,99.3818,99.3818,99.2557,99.3277,46069.0
2021-09-03 10:35:00,110.33,110.36,110.19,110.21,58542.0,99.3368,99.3638,99.2107,99.2287,58542.0
2021-09-03 10:40:00,110.2,110.27,110.12,110.27,35978.0,99.2197,99.2827,99.1477,99.2827,35978.0
2021-09-03 10:45:00,110.27,110.33,110.23,110.29,28416.0,99.2827,99.3368,99.2467,99.3007,28416.0
2021-09-03 10:50:00,110.3,110.36,110.26,110.26,27332.0,99.3097,99.3638,99.2737,99.2737,27332.0
2021-09-03 10:55:00,110.25,110.3,110.21,110.27,41322.0,99.2647,99.3097,99.2287,99.2827,41322.0
2021-09-03 11:00:00,110.28,110.31,110.24,110.26,28282.0,99.2917,99.3187,99.2557,99.2737,28282.0
2021-09-03 11:05:00,110.26,110.39,110.26,110.38,28412.0,99.2737,99.3908,99.2737,99.3818,28412.0
2021-09-03 11:10:00,110.37,110.51,110.35,110.48,86921.0,99.3728,99.4988,99.3548,99.4718,86921.0
2021-09-03 11:15:00,110.47,110.51,110.43,110.44,20824.0,99.4628,99.4988,99.4268,99.4358,20824.0
2021-09-03 11:20:00,110.44,110.49,110.39,110.46,32346.0,99.4358,99.4808,99.3908,99.4538,32346.0
2021-09-03 11:25:00,110.46,110.53,110.42,110.45,34930.0,99.4538,99.5168,99.4178,99.4448,34930.0
2021-09-03 11:30:00,110.45,110.65,110.44,110.64,55752.0,99.4448,99.6249,99.4358,99.6159,55752.0
2021-09-03 11:35:00,110.63,110.63,110.46,110.46,39737.0,99.6069,99.6069,99.4538,99.4538,39737.0
2021-09-03 11:40:00,110.46,110.54,110.46,110.54,23787.0,99.4538,99.5258,99.4538,99.5258,23787.0
2021-09-03 11:45:00,110.55,110.59,110.53,110.55,42219.0,99.5348,99.5708,99.5168,99.5348,42219.0
2021-09-03 11:50:00,110.54,110.55,110.51,110.55,62423.0,99.5258,99.5348,99.4988,99.5348,62423.0
2021-09-03 11:55:00,110.54,110.59,110.49,110.59,25458.0,99.5258,99.5708,99.4808,99.5708,25458.0
2021-09-03 12:00:00,110.59,110.6,110.55,110.58,17102.0,99.5708,99.5798,99.5348,99.5618,17102.0
2021-09-03 12:05:00,110.58,110.68,110.58,110.64,31777.0,99.5618,99.6519,99.5618,99.6159,31777.0
2021-09-03 12:10:00,110.63,110.69,110.63,110.66,43676.0,99.6069,99.6609,99.6069,99.6339,43676.0
2021-09-03 12:15:00,110.67,110.67,110.61,110.63,61974.0,99.6429,99.6429,99.5889,99.6069,61974.0
2021-09-03 12:20:00,110.63,110.71,110.6,110.7,38450.0,99.6069,99.6789,99.5798,99.6699,38450.0
2021-09-03 12:25:00,110.7,110.7,110.62,110.63,26714.0,99.6699,99.6699,99.5979,99.6069,26714.0
2021-09-03 12:30:00,110.63,110.64,110.58,110.62,12596.0,99.6069,99.6159,99.5618,99.5979,12596.0
2021-09-03 12:35:00,110.63,110.66,110.59,110.63,41095.0,99.6069,99.6339,99.5708,99.6069,41095.0
2021-09-03 12:40:00,110.63,110.69,110.63,110.65,26923.0,99.6069,99.6609,99.6069,99.6249,26923.0
2021-09-03 12:45:00,110.65,110.68,110.61,110.66,18621.0,99.6249,99.6519,99.5889,99.6339,18621.0
2021-09-03 12:50:00,110.67,110.7,110.64,110.7,17819.0,99.6429,99.6699,99.6159,99.6699,17819.0
2021-09-03 12:55:00,110.7,110.72,110.65,110.65,28058.0,99.6699,99.6879,99.6249,99.6249,28058.0
2021-09-03 13:00:00,110.65,110.74,110.64,110.72,23586.0,99.6249,99.7059,99.6159,99.6879,23586.0
2021-09-03 13:05:00,110.73,110.73,110.66,110.7,16070.0,99.6969,99.6969,99.6339,99.6699,16070.0
2021-09-03 13:10:00,110.7,110.74,110.69,110.74,21253.0,99.6699,99.7059,99.6609,99.7059,21253.0
2021-09-03 13:15:00,110.73,110.75,110.7,110.7,21514.0,99.6969,99.7149,99.6699,99.6699,21514.0
2021-09-03 13:20:00,110.71,110.73,110.7,110.72,27541.0,99.6789,99.6969,99.6699,99.6879,27541.0
2021-09-03 13:25:00,110.72,110.74,110.66,110.7,20637.0,99.6879,99.7059,99.6339,99.6699,20637.0
2021-09-03 13:30:00,110.71,110.78,110.71,110.75,12256.0,99.6789,99.7419,99.6789,99.7149,12256.0
2021-09-03 13:35:00,110.75,110.76,110.72,110.74,30257.0,99.7149,99.7239,99.6879,99.7059,30257.0
2021-09-03 13:40:00,110.75,110.8,110.74,110.78,20139.0,99.7149,99.7599,99.7059,99.7419,20139.0
2021-09-03 13:45:00,110.78,110.88,110.78,110.86,27067.0,99.7419,99.8319,99.7419,99.8139,27067.0
2021-09-03 13:50:00,110.86,110.86,110.82,110.83,9718.0,99.8139,99.8139,99.7779,99.7869,9718.0
2021-09-03 13:55:00,110.83,110.85,110.81,110.81,17634.0,99.7869,99.8049,99.7689,99.7689,17634.0
2021-09-03 14:00:00,110.81,110.84,110.75,110.81,24727.0,99.7689,99.7959,99.7149,99.7689,24727.0
2021-09-03 14:05:00,110.82,110.87,110.81,110.84,20057.0,99.7779,99.8229,99.7689,99.7959,20057.0
2021-09-03 14:10:00,110.84,110.85,110.79,110.82,23188.0,99.7959,99.8049,99.7509,99.7779,23188.0
2021-09-03 14:15:00,110.81,110.87,110.81,110.86,66433.0,99.7689,99.8229,99.7689,99.8139,66433.0
2021-09-03 14:20:00,110.86,110.87,110.81,110.81,45520.0,99.8139,99.8229,99.7689,99.7689,45520.0
2021-09-03 14:25:00,110.81,110.86,110.79,110.85,52435.0,99.7689,99.8139,99.7509,99.8049,52435.0
2021-09-03 14:30:00,110.86,110.93,110.86,110.93,51390.0,99.8139,99.877,99.8139,99.877,51390.0
2021-09-03 14:35:00,110.93,110.97,110.92,110.97,80530.0,99.877,99.913,99.868,99.913,80530.0
2021-09-03 14:40:00,110.97,111.01,110.94,111.0,39793.0,99.913,99.949,99.886,99.94,39793.0
2021-09-03 14:45:00,111.01,111.03,110.99,111.02,43228.0,99.949,99.967,99.931,99.958,43228.0
2021-09-03 14:50:00,111.02,111.07,111.0,111.06,47982.0,99.958,100.003,99.94,99.994,47982.0
2021-09-03 14:55:00,111.05,111.12,111.05,111.1,110730.0,99.985,100.048,99.985,100.03,110730.0
2021-09-03 15:00:00,111.1,111.18,111.1,111.17,76783.0,100.03,100.1021,100.03,100.0931,76783.0
2021-09-03 15:05:00,111.16,111.28,111.13,111.2,364210.0,100.0841,100.1921,100.057,100.1201,364210.0
2021-09-03 15:10:00,111.2,111.22,111.1,111.12,124866.0,100.1201,100.1381,100.03,100.048,124866.0
2021-09-03 15:15:00,111.12,111.16,111.09,111.12,132967.0,100.048,100.0841,100.021,100.048,132967.0
2021-09-03 15:20:00,111.13,111.14,111.05,111.06,174406.0,100.057,100.066,99.985,99.994,174406.0
2021-09-03 15:25:00,111.06,111.1,111.04,111.05,263295.0,99.994,100.03,99.976,99.985,263295.0
2021-09-03 15:30:00,111.05,111.09,110.96,111.09,380787.0,99.985,100.021,99.904,100.021,380787.0
2021-09-03 15:35:00,111.09,111.1,110.97,111.0,388516.0,100.021,100.03,99.913,99.94,388516.0
2021-09-03 15:40:00,111.0,111.22,110.99,111.18,593813.0,99.94,100.1381,99.931,100.1021,593813.0
2021-09-03 15:45:00,111.18,111.31,111.17,111.2,653573.0,100.1021,100.2191,100.0931,100.1201,653573.0
2021-09-03 15:50:00,111.21,111.44,111.2,111.44,725150.0,100.1291,100.3362,100.1201,100.3362,725150.0
2021-09-03 15:55:00,111.44,111.44,111.25,111.28,1651175.0,100.3362,100.3362,100.1651,100.1921,1651175.0
2021-09-07 09:30:00,111.15,111.19,110.53,110.68,245324.0,100.075,100.1111,99.5168,99.6519,245324.0
2021-09-07 09:35:00,110.68,110.68,110.24,110.25,198366.0,99.6519,99.6519,99.2557,99.2647,198366.0
2021-09-07 09:40:00,110.23,110.47,110.23,110.45,79485.0,99.2467,99.4628,99.2467,99.4448,79485.0
2021-09-07 09:45:00,110.45,110.45,110.11,110.12,47928.0,99.4448,99.4448,99.1387,99.1477,47928.0
2021-09-07 09:50:00,110.11,110.14,109.98,109.98,41299.0,99.1387,99.1657,99.0216,99.0216,41299.0
2021-09-07 09:55:00,109.98,110.05,109.9,110.02,78831.0,99.0216,99.0847,98.9496,99.0576,78831.0
2021-09-07 10:00:00,110.02,110.03,109.66,109.66,82466.0,99.0576,99.0666,98.7335,98.7335,82466.0
2021-09-07 10:05:00,109.66,109.72,109.48,109.6,147554.0,98.7335,98.7875,98.5714,98.6795,147554.0
2021-09-07 10:10:00,109.59,109.59,109.3,109.47,121146.0,98.6705,98.6705,98.4094,98.5624,121146.0
2021-09-07 10:15:00,109.49,109.6,109.43,109.54,60393.0,98.5804,98.6795,98.5264,98.6255,60393.0
2021-09-07 10:20:00,109.54,109.68,109.5,109.67,112603.0,98.6255,98.7515,98.5895,98.7425,112603.0
2021-09-07 10:25:00,109.67,109.81,109.59,109.8,44223.0,98.7425,98.8686,98.6705,98.8596,44223.0
2021-09-07 10:30:00,109.78,109.95,109.76,109.86,74901.0,98.8416,98.9946,98.8235,98.9136,74901.0
2021-09-07 10:35:00,109.87,109.87,109.77,109.79,88655.0,98.9226,98.9226,98.8325,98.8506,88655.0
2021-09-07 10:40:00,109.79,109.87,109.76,109.86,46491.0,98.8506,98.9226,98.8235,98.9136,46491.0
2021-09-07 10:45:00,109.86,109.94,109.82,109.92,101045.0,98.9136,98.9856,98.8776,98.9676,101045.0
2021-09-07 10:50:00,109.93,109.99,109.72,109.73,70598.0,98.9766,99.0306,98.7875,98.7965,70598.0
2021-09-07 10:55:00,109.73,109.82,109.72,109.72,50838.0,98.7965,98.8776,98.7875,98.7875,50838.0
2021-09-07 11:00:00,109.73,109.79,109.71,109.71,29558.0,98.7965,98.8506,98.7785,98.7785,29558.0
2021-09-07 11:05:00,109.71,109.75,109.65,109.71,47060.0,98.7785,98.8145,98.7245,98.7785,47060.0
2021-09-07 11:10:00,109.71,109.72,109.44,109.46,74356.0,98.7785,98.7875,98.5354,98.5534,74356.0
2021-09-07 11:15:00,109.46,109.55,109.44,109.53,75585.0,98.5534,98.6345,98.5354,98.6165,75585.0
2021-09-07 11:20:00,109.54,109.55,109.27,109.27,57576.0,98.6255,98.6345,98.3824,98.3824,57576.0
2021-09-07 11:25:00,109.27,109.35,109.15,109.35,107285.0,98.3824,98.4544,98.2743,98.4544,107285.0
2021-09-07 11:30:00,109.36,109.49,109.35,109.44,59386.0,98.4634,98.5804,98.4544,98.5354,59386.0
2021-09-07 11:35:00,109.44,109.46,109.38,109.39,35030.0,98.5354,98.5534,98.4814,98.4904,35030.0
2021-09-07 11:40:00,109.39,109.49,109.36,109.48,47331.0,98.4904,98.5804,98.4634,98.5714,47331.0
2021-09-07 11:45:00,109.46,109.5,109.4,109.47,56173.0,98.5534,98.5895,98.4994,98.5624,56173.0
2021-09-07 11:50:00,109.48,109.56,109.45,109.49,89651.0,98.5714,98.6435,98.5444,98.5804,89651.0
2021-09-07 11:55:00,109.48,109.63,109.46,109.62,51444.0,98.5714,98.7065,98.5534,98.6975,51444.0
2021-09-07 12:00:00,109.61,109.7,109.6,109.63,31645.0,98.6885,98.7695,98.6795,98.7065,31645.0
2021-09-07 12:05:00,109.63,109.75,109.63,109.74,46000.0,98.7065,98.8145,98.7065,98.8055,46000.0
2021-09-07 12:10:00,109.74,109.79,109.72,109.74,39812.0,98.8055,98.8506,98.7875,98.8055,39812.0
2021-09-07 12:15:00,109.75,109.75,109.57,109.58,45033.0,98.8145,98.8145,98.6525,98.6615,45033.0
2021-09-07 12:20:00,109.57,109.6,109.55,109.6,65094.0,98.6525,98.6795,98.6345,98.6795,65094.0
2021-09-07 12:25:00,109.57,109.7,109.57,109.69,146450.0,98.6525,98.7695,98.6525,98.7605,146450.0
2021-09-07 12:30:00,109.7,109.77,109.66,109.7,58848.0,98.7695,98.8325,98.7335,98.7695,58848.0
2021-09-07 12:35:00,109.71,109.74,109.67,109.67,60800.0,98.7785,98.8055,98.7425,98.7425,60800.0
2021-09-07 12:40:00,109.66,109.74,109.65,109.73,32876.0,98.7335,98.8055,98.7245,98.7965,32876.0
2021-09-07 12:45:00,109.73,109.84,109.73,109.84,131943.0,98.7965,98.8956,98.7965,98.8956,131943.0
2021-09-07 12:50:00,109.84,109.93,109.83,109.91,29024.0,98.8956,98.9766,98.8866,98.9586,29024.0
2021-09-07 12:55:00,109.91,109.92,109.82,109.84,40565.0,98.9586,98.9676,98.8776,98.8956,40565.0
2021-09-07 13:00:00,109.84,109.88,109.8,109.81,106921.0,98.8956,98.9316,98.8596,98.8686,106921.0
2021-09-07 13:05:00,109.82,109.86,109.79,109.8,43124.0,98.8776,98.9136,98.8506,98.8596,43124.0
2021-09-07 13:10:00,109.81,109.92,109.81,109.91,42114.0,98.8686,98.9676,98.8686,98.9586,42114.0
2021-09-07 13:15:00,109.91,109.93,109.87,109.92,40240.0,98.9586,98.9766,98.9226,98.9676,40240.0
2021-09-07 13:20:00,109.91,109.93,109.86,109.92,55897.0,98.9586,98.9766,98.9136,98.9676,55897.0
2021-09-07 13:25:00,109.92,109.93,109.88,109.88,47571.0,98.9676,98.9766,98.9316,98.9316,47571.0
2021-09-07 13:30:00,109.88,109.98,109.87,109.95,38622.0,98.9316,99.0216,98.9226,98.9946,38622.0
2021-09-07 13:35:00,109.96,110.02,109.93,110.0,91424.0,99.0036,99.0576,98.9766,99.0396,91424.0
2021-09-07 13:40:00,110.0,110.02,109.95,109.98,71182.0,99.0396,99.0576,98.9946,99.0216,71182.0
2021-09-07 13:45:00,109.98,110.02,109.95,109.95,38834.0,99.0216,99.0576,98.9946,98.9946,38834.0
2021-09-07 13:50:00,109.94,109.99,109.91,109.98,71823.0,98.9856,99.0306,98.9586,99.0216,71823.0
2021-09-07 13:55:00,109.99,110.04,109.98,110.04,67263.0,99.0306,99.0756,99.0216,99.0756,67263.0
2021-09-07 14:00:00,110.04,110.08,110.01,110.05,62751.0,99.0756,99.1117,99.0486,99.0847,62751.0
2021-09-07 14:05:00,110.05,110.05,109.93,109.94,25732.0,99.0847,99.0847,98.9766,98.9856,25732.0
2021-09-07 14:10:00,109.93,109.94,109.89,109.91,38959.0,98.9766,98.9856,98.9406,98.9586,38959.0
2021-09-07 14:15:00,109.92,109.94,109.87,109.87,49294.0,98.9676,98.9856,98.9226,98.9226,49294.0
2021-09-07 14:20:00,109.87,109.88,109.78,109.78,36504.0,98.9226,98.9316,98.8416,98.8416,36504.0
2021-09-07 14:25:00,109.79,109.8,109.72,109.76,45634.0,98.8506,98.8596,98.7875,98.8235,45634.0
2021-09-07 14:30:00,109.76,109.84,109.74,109.84,41700.0,98.8235,98.8956,98.8055,98.8956,41700.0
2021-09-07 14:35:00,109.84,109.91,109.82,109.91,42656.0,98.8956,98.9586,98.8776,98.9586,42656.0
2021-09-07 14:40:00,109.91,109.96,109.88,109.96,45058.0,98.9586,99.0036,98.9316,99.0036,45058.0
2021-09-07 14:45:00,109.96,110.02,109.96,109.99,50008.0,99.0036,99.0576,99.0036,99.0306,50008.0
2021-09-07 14:50:00,109.99,110.08,109.98,110.06,46485.0,99.0306,99.1117,99.0216,99.0937,46485.0
2021-09-07 14:55:00,110.06,110.1,110.04,110.05,31261.0,99.0937,99.1297,99.0756,99.0847,31261.0
2021-09-07 15:00:00,110.04,110.05,109.99,110.04,32711.0,99.0756,99.0847,99.0306,99.0756,32711.0
2021-09-07 15:05:00,110.03,110.05,109.97,109.99,85489.0,99.0666,99.0847,99.0126,99.0306,85489.0
2021-09-07 15:10:00,110.0,110.15,109.99,110.09,215434.0,99.0396,99.1747,99.0306,99.1207,215434.0
2021-09-07 15:15:00,110.1,110.12,110.03,110.04,247413.0,99.1297,99.1477,99.0666,99.0756,247413.0
2021-09-07 15:20:00,110.04,110.05,109.9,109.93,220159.0,99.0756,99.0847,98.9496,98.9766,220159.0
2021-09-07 15:25:00,109.93,110.03,109.92,110.02,210865.0,98.9766,99.0666,98.9676,99.0576,210865.0
2021-09-07 15:30:00,110.02,110.02,109.82,109.88,295654.0,99.0576,99.0576,98.8776,98.9316,295654.0
2021-09-07 15:35:00,109.88,109.97,109.88,109.93,348362.0,98.9316,99.0126,98.9316,98.9766,348362.0
2021-09-07 15:40:00,109.94,110.07,109.93,110.07,312319.0,98.9856,99.1027,98.9766,99.1027,312319.0
2021-09-07 15:45:00,110.07,110.08,109.9,109.9,513979.0,99.1027,99.1117,98.9496,98.9496,513979.0
2021-09-07 15:50:00,109.9,109.99,109.87,109.98,707845.0,98.9496,99.0306,98.9226,99.0216,707845.0
2021-09-07 15:55:00,109.98,110.04,109.89,110.01,1334943.0,99.0216,99.0756,98.9406,99.0486,1334943.0
2021-09-08 09:30:00,109.75,109.78,109.42,109.71,123466.0,98.8145,98.8416,98.5174,98.7785,123466.0
2021-09-08 09:35:00,109.7,109.95,109.68,109.93,42124.0,98.7695,98.9946,98.7515,98.9766,42124.0
2021-09-08 09:40:00,109.95,110.05,109.92,110.02,151907.0,98.9946,99.0847,98.9676,99.0576,151907.0
2021-09-08 09:45:00,110.03,110.27,110.0,110.24,160433.0,99.0666,99.2827,99.0396,99.2557,160433.0
2021-09-08 09:50:00,110.27,110.33,110.19,110.3,56432.0,99.2827,99.3368,99.2107,99.3097,56432.0
2021-09-08 09:55:00,110.3,110.43,110.26,110.39,81655.0,99.3097,99.4268,99.2737,99.3908,81655.0
2021-09-08 10:00:00,110.4,110.79,110.4,110.62,64120.0,99.3998,99.7509,99.3998,99.5979,64120.0
2021-09-08 10:05:00,110.62,110.71,110.57,110.57,48016.0,99.5979,99.6789,99.5528,99.5528,48016.0
2021-09-08 10:10:00,110.56,110.63,110.44,110.44,53588.0,99.5438,99.6069,99.4358,99.4358,53588.0
2021-09-08 10:15:00,110.45,110.53,110.42,110.44,54474.0,99.4448,99.5168,99.4178,99.4358,54474.0
2021-09-08 10:20:00,110.43,110.52,110.33,110.35,29870.0,99.4268,99.5078,99.3368,99.3548,29870.0
2021-09-08 10:25:00,110.36,110.5,110.25,110.46,50360.0,99.3638,99.4898,99.2647,99.4538,50360.0
2021-09-08 10:30:00,110.45,110.45,110.3,110.35,81906.0,99.4448,99.4448,99.3097,99.3548,81906.0
2021-09-08 10:35:00,110.35,110.46,110.11,110.23,81737.0,99.3548,99.4538,99.1387,99.2467,81737.0
2021-09-08 10:40:00,110.22,110.26,110.15,110.19,45145.0,99.2377,99.2737,99.1747,99.2107,45145.0
2021-09-08 10:45:00,110.2,110.39,110.13,110.36,39431.0,99.2197,99.3908,99.1567,99.3638,39431.0
2021-09-08 10:50:00,110.35,110.42,110.32,110.4,37517.0,99.3548,99.4178,99.3277,99.3998,37517.0
2021-09-08 10:55:00,110.39,110.74,110.34,110.71,40254.0,99.3908,99.7059,99.3458,99.6789,40254.0
2021-09-08 11:00:00,110.71,110.93,110.71,110.92,77793.0,99.6789,99.877,99.6789,99.868,77793.0
2021-09-08 11:05:00,110.91,110.97,110.76,110.83,66206.0,99.859,99.913,99.7239,99.7869,66206.0
2021-09-08 11:10:00,110.83,110.85,110.74,110.77,75032.0,99.7869,99.8049,99.7059,99.7329,75032.0
2021-09-08 11:15:00,110.78,110.8,110.67,110.68,66163.0,99.7419,99.7599,99.6429,99.6519,66163.0
2021-09-08 11:20:00,110.69,110.77,110.63,110.64,34954.0,99.6609,99.7329,99.6069,99.6159,34954.0
2021-09-08 11:25:00,110.65,110.72,110.62,110.67,110017.0,99.6249,99.6879,99.5979,99.6429,110017.0
2021-09-08 11:30:00,110.66,110.69,110.51,110.51,39235.0,99.6339,99.6609,99.4988,99.4988,39235.0
2021-09-08 11:35:00,110.51,110.56,110.49,110.54,44700.0,99.4988,99.5438,99.4808,99.5258,44700.0
2021-09-08 11:40:00,110.53,110.55,110.44,110.47,53567.0,99.5168,99.5348,99.4358,99.4628,53567.0
2021-09-08 11:45:00,110.48,110.51,110.29,110.31,26632.0,99.4718,99.4988,99.3007,99.3187,26632.0
2021-09-08 11:50:00,110.32,110.36,110.29,110.35,29635.0,99.3277,99.3638,99.3007,99.3548,29635.0
2021-09-08 11:55:00,110.35,110.36,110.29,110.31,23153.0,99.3548,99.3638,99.3007,99.3187,23153.0
2021-09-08 12:00:00,110.3,110.46,110.27,110.42,88491.0,99.3097,99.4538,99.2827,99.4178,88491.0
2021-09-08 12:05:00,110.43,110.52,110.43,110.5,31434.0,99.4268,99.5078,99.4268,99.4898,31434.0
2021-09-08 12:10:00,110.51,110.55,110.47,110.53,95771.0,99.4988,99.5348,99.4628,99.5168,95771.0
2021-09-08 12:15:00,110.54,110.55,110.49,110.51,49320.0,99.5258,99.5348,99.4808,99.4988,49320.0
2021-09-08 12:20:00,110.52,110.53,110.47,110.49,33246.0,99.5078,99.5168,99.4628,99.4808,33246.0
2021-09-08 12:25:00,110.48,110.48,110.41,110.43,39239.0,99.4718,99.4718,99.4088,99.4268,39239.0
2021-09-08 12:30:00,110.43,110.45,110.4,110.42,31296.0,99.4268,99.4448,99.3998,99.4178,31296.0
2021-09-08 12:35:00,110.42,110.44,110.36,110.39,39034.0,99.4178,99.4358,99.3638,99.3908,39034.0
2021-09-08 12:40:00,110.39,110.49,110.39,110.48,52662.0,99.3908,99.4808,99.3908,99.4718,52662.0
2021-09-08 12:45:00,110.48,110.53,110.45,110.53,93972.0,99.4718,99.5168,99.4448,99.5168,93972.0
2021-09-08 12:50:00,110.53,110.57,110.45,110.45,32216.0,99.5168,99.5528,99.4448,99.4448,32216.0
2021-09-08 12:55:00,110.46,110.48,110.35,110.36,32352.0,99.4538,99.4718,99.3548,99.3638,32352.0
2021-09-08 13:00:00,110.37,110.42,110.32,110.34,58444.0,99.3728,99.4178,99.3277,99.3458,58444.0
2021-09-08 13:05:00,110.33,110.43,110.31,110.31,32471.0,99.3368,99.4268,99.3187,99.3187,32471.0
2021-09-08 13:10:00,110.31,110.37,110.3,110.35,46492.0,99.3187,99.3728,99.3097,99.3548,46492.0
2021-09-08 13:15:00,110.36,110.4,110.36,110.39,36157.0,99.3638,99.3998,99.3638,99.3908,36157.0
2021-09-08 13:20:00,110.39,110.42,110.36,110.37,49891.0,99.3908,99.4178,99.3638,99.3728,49891.0
2021-09-08 13:25:00,110.37,110.4,110.36,110.37,37442.0,99.3728,99.3998,99.3638,99.3728,37442.0
2021-09-08 13:30:00,110.38,110.42,110.37,110.38,28231.0,99.3818,99.4178,99.3728,99.3818,28231.0
2021-09-08 13:35:00,110.39,110.43,110.36,110.38,39132.0,99.3908,99.4268,99.3638,99.3818,39132.0
2021-09-08 13:40:00,110.39,110.41,110.36,110.38,29744.0,99.3908,99.4088,99.3638,99.3818,29744.0
2021-09-08 13:45:00,110.39,110.4,110.35,110.36,24588.0,99.3908,99.3998,99.3548,99.3638,24588.0
2021-09-08 13:50:00,110.37,110.42,110.33,110.41,39297.0,99.3728,99.4178,99.3368,99.4088,39297.0
2021-09-08 13:55:00,110.42,110.42,110.37,110.39,23720.0,99.4178,99.4178,99.3728,99.3908,23720.0
2021-09-08 14:00:00,110.39,110.46,110.34,110.41,56646.0,99.3908,99.4538,99.3458,99.4088,56646.0
2021-09-08 14:05:00,110.42,110.43,110.33,110.36,61977.0,99.4178,99.4268,99.3368,99.3638,61977.0
2021-09-08 14:10:00,110.37,110.39,110.34,110.36,31796.0,99.3728,99.3908,99.3458,99.3638,31796.0
2021-09-08 14:15:00,110.36,110.39,110.31,110.34,77222.0,99.3638,99.3908,99.3187,99.3458,77222.0
2021-09-08 14:20:00,110.35,110.37,110.34,110.34,27357.0,99.3548,99.3728,99.3458,99.3458,27357.0
2021-09-08 14:25:00,110.34,110.36,110.33,110.34,21745.0,99.3458,99.3638,99.3368,99.3458,21745.0
2021-09-08 14:30:00,110.34,110.34,110.29,110.33,37280.0,99.3458,99.3458,99.3007,99.3368,37280.0
2021-09-08 14:35:00,110.34,110.34,110.26,110.28,33959.0,99.3458,99.3458,99.2737,99.2917,33959.0
2021-09-08 14:40:00,110.29,110.32,110.24,110.31,34048.0,99.3007,99.3277,99.2557,99.3187,34048.0
2021-09-08 14:45:00,110.32,110.36,110.29,110.35,33491.0,99.3277,99.3638,99.3007,99.3548,33491.0
2021-09-08 14:50:00,110.35,110.42,110.35,110.4,23813.0,99.3548,99.4178,99.3548,99.3998,23813.0
2021-09-08 14:55:00,110.39,110.44,110.37,110.43,40427.0,99.3908,99.4358,99.3728,99.4268,40427.0
2021-09-08 15:00:00,110.44,110.5,110.42,110.5,32269.0,99.4358,99.4898,99.4178,99.4898,32269.0
2021-09-08 15:05:00,110.5,110.51,110.43,110.43,49055.0,99.4898,99.4988,99.4268,99.4268,49055.0
2021-09-08 15:10:00,110.44,110.48,110.43,110.46,52386.0,99.4358,99.4718,99.4268,99.4538,52386.0
2021-09-08 15:15:00,110.47,110.52,110.46,110.52,158197.0,99.4628,99.5078,99.4538,99.5078,158197.0
2021-09-08 15:20:00,110.51,110.53,110.46,110.48,77001.0,99.4988,99.5168,99.4538,99.4718,77001.0
2021-09-08 15:25:00,110.49,110.5,110.38,110.4,106659.0,99.4808,99.4898,99.3818,99.3998,106659.0
2021-09-08 15:30:00,110.4,110.44,110.36,110.37,123067.0,99.3998,99.4358,99.3638,99.3728,123067.0
2021-09-08 15:35:00,110.37,110.48,110.35,110.46,126950.0,99.3728,99.4718,99.3548,99.4538,126950.0
2021-09-08 15:40:00,110.46,110.59,110.46,110.57,110551.0,99.4538,99.5708,99.4538,99.5528,110551.0
2021-09-08 15:45:00,110.57,110.63,110.41,110.42,351385.0,99.5528,99.6069,99.4088,99.4178,351385.0
2021-09-08 15:50:00,110.41,110.61,110.41,110.56,292830.0,99.4088,99.5889,99.4088,99.5438,292830.0
2021-09-08 15:55:00,110.56,110.68,110.55,110.66,839830.0,99.5438,99.6519,99.5348,99.6339,839830.0
2021-09-09 09:30:00,110.02,110.11,109.42,109.64,102645.0,99.0576,99.1387,98.5174,98.7155,102645.0
2021-09-09 09:35:00,109.66,110.01,109.66,109.96,129131.0,98.7335,99.0486,98.7335,99.0036,129131.0
2021-09-09 09:40:00,109.95,109.99,109.75,109.81,140685.0,98.9946,99.0306,98.8145,98.8686,140685.0
2021-09-09 09:45:00,109.81,109.93,109.69,109.84,131463.0,98.8686,98.9766,98.7605,98.8956,131463.0
2021-09-09 09:50:00,109.84,110.07,109.84,109.99,107568.0,98.8956,99.1027,98.8956,99.0306,107568.0
2021-09-09 09:55:00,109.99,110.08,109.92,110.02,74350.0,99.0306,99.1117,98.9676,99.0576,74350.0
2021-09-09 10:00:00,110.02,110.1,109.85,110.02,55585.0,99.0576,99.1297,98.9046,99.0576,55585.0
2021-09-09 10:05:00,110.02,110.05,109.97,110.03,18937.0,99.0576,99.0847,99.0126,99.0666,18937.0
2021-09-09 10:10:00,110.03,110.12,109.93,109.99,36934.0,99.0666,99.1477,98.9766,99.0306,36934.0
2021-09-09 10:15:00,110.0,110.06,109.94,109.97,18802.0,99.0396,99.0937,98.9856,99.0126,18802.0
2021-09-09 10:20:00,109.97,109.99,109.84,109.85,25425.0,99.0126,99.0306,98.8956,98.9046,25425.0
2021-09-09 10:25:00,109.85,109.9,109.77,109.78,12314.0,98.9046,98.9496,98.8325,98.8416,12314.0
2021-09-09 10:30:00,109.77,109.93,109.76,109.82,48031.0,98.8325,98.9766,98.8235,98.8776,48031.0
2021-09-09 10:35:00,109.83,109.86,109.77,109.84,33609.0,98.8866,98.9136,98.8325,98.8956,33609.0
2021-09-09 10:40:00,109.83,109.89,109.74,109.82,59919.0,98.8866,98.9406,98.8055,98.8776,59919.0
2021-09-09 10:45:00,109.81,109.84,109.77,109.81,24016.0,98.8686,98.8956,98.8325,98.8686,24016.0
2021-09-09 10:50:00,109.82,109.89,109.77,109.77,22470.0,98.8776,98.9406,98.8325,98.8325,22470.0
2021-09-09 10:55:00,109.8,109.81,109.73,109.81,31414.0,98.8596,98.8686,98.7965,98.8686,31414.0
2021-09-09 11:00:00,109.8,109.88,109.79,109.84,37669.0,98.8596,98.9316,98.8506,98.8956,37669.0
2021-09-09 11:05:00,109.84,109.86,109.7,109.72,36514.0,98.8956,98.9136,98.7695,98.7875,36514.0
2021-09-09 11:10:00,109.72,109.76,109.67,109.68,23739.0,98.7875,98.8235,98.7425,98.7515,23739.0
2021-09-09 11:15:00,109.68,109.72,109.61,109.69,39910.0,98.7515,98.7875,98.6885,98.7605,39910.0
2021-09-09 11:20:00,109.69,109.82,109.68,109.82,25959.0,98.7605,98.8776,98.7515,98.8776,25959.0
2021-09-09 11:25:00,109.82,109.85,109.72,109.73,18237.0,98.8776,98.9046,98.7875,98.7965,18237.0
2021-09-09 11:30:00,109.72,109.77,109.69,109.73,16818.0,98.7875,98.8325,98.7605,98.7965,16818.0
2021-09-09 11:35:00,109.73,109.83,109.73,109.82,31905.0,98.7965,98.8866,98.7965,98.8776,31905.0
2021-09-09 11:40:00,109.82,109.88,109.8,109.8,33546.0,98.8776,98.9316,98.8596,98.8596,33546.0
2021-09-09 11:45:00,109.8,109.86,109.8,109.84,17746.0,98.8596,98.9136,98.8596,98.8956,17746.0
2021-09-09 11:50:00,109.87,109.91,109.81,109.87,30549.0,98.9226,98.9586,98.8686,98.9226,30549.0
2021-09-09 11:55:00,109.86,109.88,109.79,109.79,14879.0,98.9136,98.9316,98.8506,98.8506,14879.0
2021-09-09 12:00:00,109.8,109.8,109.67,109.68,18787.0,98.8596,98.8596,98.7425,98.7515,18787.0
2021-09-09 12:05:00,109.68,109.72,109.66,109.72,18522.0,98.7515,98.7875,98.7335,98.7875,18522.0
2021-09-09 12:10:00,109.73,109.75,109.67,109.75,15195.0,98.7965,98.8145,98.7425,98.8145,15195.0
2021-09-09 12:15:00,109.74,109.74,109.66,109.72,30638.0,98.8055,98.8055,98.7335,98.7875,30638.0
2021-09-09 12:20:00,109.71,109.71,109.67,109.68,7162.0,98.7785,98.7785,98.7425,98.7515,7162.0
2021-09-09 12:25:00,109.67,109.73,109.67,109.7,25884.0,98.7425,98.7965,98.7425,98.7695,25884.0
2021-09-09 12:30:00,109.69,109.69,109.62,109.66,37862.0,98.7605,98.7605,98.6975,98.7335,37862.0
2021-09-09 12:35:00,109.65,109.67,109.63,109.63,17117.0,98.7245,98.7425,98.7065,98.7065,17117.0
2021-09-09 12:40:00,109.64,109.71,109.63,109.71,20097.0,98.7155,98.7785,98.7065,98.7785,20097.0
2021-09-09 12:45:00,109.72,109.79,109.72,109.76,34544.0,98.7875,98.8506,98.7875,98.8235,34544.0
2021-09-09 12:50:00,109.75,109.75,109.65,109.66,16612.0,98.8145,98.8145,98.7245,98.7335,16612.0
2021-09-09 12:55:00,109.66,109.66,109.5,109.51,16524.0,98.7335,98.7335,98.5895,98.5985,16524.0
2021-09-09 13:00:00,109.51,109.68,109.5,109.68,31931.0,98.5985,98.7515,98.5895,98.7515,31931.0
2021-09-09 13:05:00,109.68,109.7,109.63,109.64,22933.0,98.7515,98.7695,98.7065,98.7155,22933.0
2021-09-09 13:10:00,109.65,109.69,109.65,109.66,22925.0,98.7245,98.7605,98.7245,98.7335,22925.0
2021-09-09 13:15:00,109.67,109.7,109.64,109.65,28322.0,98.7425,98.7695,98.7155,98.7245,28322.0
2021-09-09 13:20:00,109.65,109.65,109.44,109.52,67751.0,98.7245,98.7245,98.5354,98.6075,67751.0
2021-09-09 13:25:00,109.52,109.53,109.46,109.48,22434.0,98.6075,98.6165,98.5534,98.5714,22434.0
2021-09-09 13:30:00,109.47,109.47,109.24,109.28,40770.0,98.5624,98.5624,98.3554,98.3914,40770.0
2021-09-09 13:35:00,109.28,109.43,109.26,109.32,57800.0,98.3914,98.5264,98.3734,98.4274,57800.0
2021-09-09 13:40:00,109.31,109.43,109.3,109.4,27903.0,98.4184,98.5264,98.4094,98.4994,27903.0
2021-09-09 13:45:00,109.4,109.4,109.33,109.34,44502.0,98.4994,98.4994,98.4364,98.4454,44502.0
2021-09-09 13:50:00,109.35,109.37,109.32,109.36,19498.0,98.4544,98.4724,98.4274,98.4634,19498.0
2021-09-09 13:55:00,109.36,109.38,109.28,109.29,25268.0,98.4634,98.4814,98.3914,98.4004,25268.0
2021-09-09 14:00:00,109.28,109.34,109.15,109.17,54505.0,98.3914,98.4454,98.2743,98.2923,54505.0
2021-09-09 14:05:00,109.17,109.34,109.15,109.33,23651.0,98.2923,98.4454,98.2743,98.4364,23651.0
2021-09-09 14:10:00,109.32,109.32,109.27,109.31,14834.0,98.4274,98.4274,98.3824,98.4184,14834.0
2021-09-09 14:15:00,109.31,109.37,109.3,109.33,35905.0,98.4184,98.4724,98.4094,98.4364,35905.0
2021-09-09 14:20:00,109.32,109.36,109.25,109.29,30580.0,98.4274,98.4634,98.3644,98.4004,30580.0
2021-09-09 14:25:00,109.3,109.3,109.21,109.21,22040.0,98.4094,98.4094,98.3283,98.3283,22040.0
2021-09-09 14:30:00,109.2,109.22,109.15,109.15,26216.0,98.3193,98.3374,98.2743,98.2743,26216.0
2021-09-09 14:35:00,109.16,109.17,109.1,109.1,33578.0,98.2833,98.2923,98.2293,98.2293,33578.0
2021-09-09 14:40:00,109.11,109.13,109.06,109.09,61521.0,98.2383,98.2563,98.1933,98.2203,61521.0
2021-09-09 14:45:00,109.09,109.21,109.05,109.21,110544.0,98.2203,98.3283,98.1843,98.3283,110544.0
2021-09-09 14:50:00,109.21,109.31,109.21,109.24,51530.0,98.3283,98.4184,98.3283,98.3554,51530.0
2021-09-09 14:55:00,109.25,109.25,109.14,109.14,64036.0,98.3644,98.3644,98.2653,98.2653,64036.0
2021-09-09 15:00:00,109.13,109.19,109.13,109.16,62387.0,98.2563,98.3103,98.2563,98.2833,62387.0
2021-09-09 15:05:00,109.15,109.25,109.15,109.25,49889.0,98.2743,98.3644,98.2743,98.3644,49889.0
2021-09-09 15:10:00,109.25,109.34,109.18,109.18,41207.0,98.3644,98.4454,98.3013,98.3013,41207.0
2021-09-09 15:15:00,109.18,109.21,109.13,109.15,37652.0,98.3013,98.3283,98.2563,98.2743,37652.0
2021-09-09 15:20:00,109.14,109.19,109.08,109.1,60944.0,98.2653,98.3103,98.2113,98.2293,60944.0
2021-09-09 15:25:00,109.09,109.21,109.08,109.1,100598.0,98.2203,98.3283,98.2113,98.2293,100598.0
2021-09-09 15:30:00,109.1,109.11,108.79,108.8,108699.0,98.2293,98.2383,97.9502,97.9592,108699.0
2021-09-09 15:35:00,108.81,108.82,108.74,108.76,147757.0,97.9682,97.9772,97.9052,97.9232,147757.0
2021-09-09 15:40:00,108.76,108.82,108.67,108.7,202364.0,97.9232,97.9772,97.8422,97.8692,202364.0
2021-09-09 15:45:00,108.7,108.73,108.63,108.69,271356.0,97.8692,97.8962,97.8061,97.8602,271356.0
2021-09-09 15:50:00,108.68,108.69,108.49,108.5,226845.0,97.8512,97.8602,97.6801,97.6891,226845.0
2021-09-09 15:55:00,108.49,108.62,108.44,108.44,726371.0,97.6801,97.7971,97.6351,97.6351,726371.0
2021-09-10 09:30:00,108.67,108.7,108.14,108.14,145176.0,97.8422,97.8692,97.365,97.365,145176.0
2021-09-10 09:35:00,108.16,108.18,107.97,108.01,65151.0,97.383,97.401,97.2119,97.2479,65151.0
2021-09-10 09:40:00,108.02,108.1,107.95,107.95,437893.0,97.2569,97.3289,97.1939,97.1939,437893.0
2021-09-10 09:45:00,107.95,107.96,107.54,107.55,106584.0,97.1939,97.2029,96.8247,96.8338,106584.0
2021-09-10 09:50:00,107.55,107.65,107.4,107.59,155136.0,96.8338,96.9238,96.6987,96.8698,155136.0
2021-09-10 09:55:00,107.59,107.68,107.51,107.57,105659.0,96.8698,96.9508,96.7977,96.8518,105659.0
2021-09-10 10:00:00,107.56,107.6,107.39,107.49,111113.0,96.8428,96.8788,96.6897,96.7797,111113.0
2021-09-10 10:05:00,107.5,107.61,107.49,107.57,50409.0,96.7887,96.8878,96.7797,96.8518,50409.0
2021-09-10 10:10:00,107.58,107.65,107.52,107.64,32821.0,96.8608,96.9238,96.8067,96.9148,32821.0
2021-09-10 10:15:00,107.65,107.76,107.56,107.58,80112.0,96.9238,97.0228,96.8428,96.8608,80112.0
2021-09-10 10:20:00,107.61,107.68,107.57,107.64,77616.0,96.8878,96.9508,96.8518,96.9148,77616.0
2021-09-10 10:25:00,107.64,107.68,107.58,107.63,62357.0,96.9148,96.9508,96.8608,96.9058,62357.0
2021-09-10 10:30:00,107.62,107.68,107.38,107.68,77824.0,96.8968,96.9508,96.6807,96.9508,77824.0
2021-09-10 10:35:00,107.69,107.83,107.64,107.66,70837.0,96.9598,97.0859,96.9148,96.9328,70837.0
2021-09-10 10:40:00,107.65,107.65,107.37,107.41,33592.0,96.9238,96.9238,96.6717,96.7077,33592.0
2021-09-10 10:45:00,107.4,107.4,107.16,107.2,45697.0,96.6987,96.6987,96.4826,96.5186,45697.0
2021-09-10 10:50:00,107.2,107.35,107.16,107.25,76089.0,96.5186,96.6537,96.4826,96.5636,76089.0
2021-09-10 10:55:00,107.19,107.49,107.16,107.49,55015.0,96.5096,96.7797,96.4826,96.7797,55015.0
2021-09-10 11:00:00,107.49,107.62,107.4,107.62,50685.0,96.7797,96.8968,96.6987,96.8968,50685.0
2021-09-10 11:05:00,107.62,107.66,107.5,107.63,35486.0,96.8968,96.9328,96.7887,96.9058,35486.0
2021-09-10 11:10:00,107.64,107.82,107.64,107.73,37458.0,96.9148,97.0768,96.9148,96.9958,37458.0
2021-09-10 11:15:00,107.74,107.85,107.72,107.83,36673.0,97.0048,97.1039,96.9868,97.0859,36673.0
2021-09-10 11:20:00,107.84,107.91,107.78,107.81,100235.0,97.0949,97.1579,97.0408,97.0678,100235.0
2021-09-10 11:25:00,107.81,107.86,107.7,107.7,46488.0,97.0678,97.1129,96.9688,96.9688,46488.0
2021-09-10 11:30:00,107.71,107.79,107.67,107.67,49148.0,96.9778,97.0498,96.9418,96.9418,49148.0
2021-09-10 11:35:00,107.67,107.72,107.61,107.68,19925.0,96.9418,96.9868,96.8878,96.9508,19925.0
2021-09-10 11:40:00,107.69,107.71,107.62,107.69,37730.0,96.9598,96.9778,96.8968,96.9598,37730.0
2021-09-10 11:45:00,107.7,107.76,107.59,107.61,57754.0,96.9688,97.0228,96.8698,96.8878,57754.0
2021-09-10 11:50:00,107.62,107.72,107.58,107.68,61548.0,96.8968,96.9868,96.8608,96.9508,61548.0
2021-09-10 11:55:00,107.68,107.83,107.68,107.79,37934.0,96.9508,97.0859,96.9508,97.0498,37934.0
2021-09-10 12:00:00,107.79,107.86,107.77,107.84,20687.0,97.0498,97.1129,97.0318,97.0949,20687.0
2021-09-10 12:05:00,107.84,107.99,107.84,107.96,34914.0,97.0949,97.2299,97.0949,97.2029,34914.0
2021-09-10 12:10:00,107.97,108.01,107.93,108.01,21921.0,97.2119,97.2479,97.1759,97.2479,21921.0
2021-09-10 12:15:00,108.02,108.1,107.96,107.97,26298.0,97.2569,97.3289,97.2029,97.2119,26298.0
2021-09-10 12:20:00,107.98,108.04,107.98,108.02,21154.0,97.2209,97.2749,97.2209,97.2569,21154.0
2021-09-10 12:25:00,108.03,108.05,107.83,107.84,159668.0,97.2659,97.2839,97.0859,97.0949,159668.0
2021-09-10 12:30:00,107.87,107.87,107.76,107.85,76179.0,97.1219,97.1219,97.0228,97.1039,76179.0
2021-09-10 12:35:00,107.86,107.92,107.86,107.88,62579.0,97.1129,97.1669,97.1129,97.1309,62579.0
2021-09-10 12:40:00,107.88,107.89,107.8,107.8,53964.0,97.1309,97.1399,97.0588,97.0588,53964.0
2021-09-10 12:45:00,107.8,107.82,107.72,107.74,44708.0,97.0588,97.0768,96.9868,97.0048,44708.0
2021-09-10 12:50:00,107.74,107.77,107.69,107.72,44406.0,97.0048,97.0318,96.9598,96.9868,44406.0
2021-09-10 12:55:00,107.72,107.73,107.68,107.69,34365.0,96.9868,96.9958,96.9508,96.9598,34365.0
2021-09-10 13:00:00,107.7,107.76,107.63,107.73,95286.0,96.9688,97.0228,96.9058,96.9958,95286.0
2021-09-10 13:05:00,107.73,107.79,107.72,107.75,81888.0,96.9958,97.0498,96.9868,97.0138,81888.0
2021-09-10 13:10:00,107.75,107.8,107.71,107.8,65417.0,97.0138,97.0588,96.9778,97.0588,65417.0
2021-09-10 13:15:00,107.8,107.83,107.74,107.83,99843.0,97.0588,97.0859,97.0048,97.0859,99843.0
2021-09-10 13:20:00,107.83,107.85,107.79,107.85,98182.0,97.0859,97.1039,97.0498,97.1039,98182.0
2021-09-10 13:25:00,107.86,107.95,107.84,107.92,90626.0,97.1129,97.1939,97.0949,97.1669,90626.0
2021-09-10 13:30:00,107.92,107.98,107.91,107.97,36025.0,97.1669,97.2209,97.1579,97.2119,36025.0
2021-09-10 13:35:00,107.98,108.0,107.95,107.98,46415.0,97.2209,97.2389,97.1939,97.2209,46415.0
2021-09-10 13:40:00,107.98,108.03,107.96,108.01,43064.0,97.2209,97.2659,97.2029,97.2479,43064.0
2021-09-10 13:45:00,108.0,108.03,107.94,107.96,38440.0,97.2389,97.2659,97.1849,97.2029,38440.0
2021-09-10 13:50:00,107.95,107.96,107.89,107.93,24043.0,97.1939,97.2029,97.1399,97.1759,24043.0
2021-09-10 13:55:00,107.93,107.93,107.85,107.85,16141.0,97.1759,97.1759,97.1039,97.1039,16141.0
2021-09-10 14:00:00,107.86,107.94,107.86,107.94,16263.0,97.1129,97.1849,97.1129,97.1849,16263.0
2021-09-10 14:05:00,107.94,107.97,107.89,107.94,40824.0,97.1849,97.2119,97.1399,97.1849,40824.0
2021-09-10 14:10:00,107.94,107.94,107.87,107.87,25252.0,97.1849,97.1849,97.1219,97.1219,25252.0
2021-09-10 14:15:00,107.87,107.89,107.84,107.85,14485.0,97.1219,97.1399,97.0949,97.1039,14485.0
2021-09-10 14:20:00,107.85,107.92,107.82,107.91,23105.0,97.1039,97.1669,97.0768,97.1579,23105.0
2021-09-10 14:25:00,107.9,107.94,107.89,107.92,22364.0,97.1489,97.1849,97.1399,97.1669,22364.0
2021-09-10 14:30:00,107.92,107.99,107.91,107.94,21890.0,97.1669,97.2299,97.1579,97.1849,21890.0
2021-09-10 14:35:00,107.94,107.99,107.93,107.98,15264.0,97.1849,97.2299,97.1759,97.2209,15264.0
2021-09-10 14:40:00,107.98,108.03,107.98,108.03,38547.0,97.2209,97.2659,97.2209,97.2659,38547.0
2021-09-10 14:45:00,108.04,108.06,108.02,108.03,22398.0,97.2749,97.2929,97.2569,97.2659,22398.0
2021-09-10 14:50:00,108.03,108.11,108.01,108.1,26761.0,97.2659,97.338,97.2479,97.3289,26761.0
2021-09-10 14:55:00,108.1,108.13,107.98,107.98,30949.0,97.3289,97.356,97.2209,97.2209,30949.0
2021-09-10 15:00:00,107.98,108.0,107.94,107.96,35942.0,97.2209,97.2389,97.1849,97.2029,35942.0
2021-09-10 15:05:00,107.97,108.04,107.95,107.97,33303.0,97.2119,97.2749,97.1939,97.2119,33303.0
2021-09-10 15:10:00,107.97,108.01,107.93,108.01,43572.0,97.2119,97.2479,97.1759,97.2479,43572.0
2021-09-10 15:15:00,108.01,108.01,107.83,107.91,86726.0,97.2479,97.2479,97.0859,97.1579,86726.0
2021-09-10 15:20:00,107.92,107.92,107.77,107.79,27462.0,97.1669,97.1669,97.0318,97.0498,27462.0
2021-09-10 15:25:00,107.78,107.81,107.73,107.77,46424.0,97.0408,97.0678,96.9958,97.0318,46424.0
2021-09-10 15:30:00,107.77,107.78,107.62,107.64,144366.0,97.0318,97.0408,96.8968,96.9148,144366.0
2021-09-10 15:35:00,107.63,107.65,107.44,107.49,126920.0,96.9058,96.9238,96.7347,96.7797,126920.0
2021-09-10 15:40:00,107.49,107.57,107.45,107.54,145166.0,96.7797,96.8518,96.7437,96.8247,145166.0
2021-09-10 15:45:00,107.54,107.54,107.26,107.26,294457.0,96.8247,96.8247,96.5726,96.5726,294457.0
2021-09-10 15:50:00,107.26,107.26,107.14,107.22,383429.0,96.5726,96.5726,96.4646,96.5366,383429.0
2021-09-10 15:55:00,107.23,107.23,107.03,107.06,621150.0,96.5456,96.5456,96.3656,96.3926,621150.0
2021-09-13 09:30:00,107.95,107.99,107.57,107.57,140285.0,97.1939,97.2299,96.8518,96.8518,140285.0
2021-09-13 09:35:00,107.59,107.7,107.58,107.64,171834.0,96.8698,96.9688,96.8608,96.9148,171834.0
2021-09-13 09:40:00,107.64,107.94,107.52,107.89,177796.0,96.9148,97.1849,96.8067,97.1399,177796.0
2021-09-13 09:45:00,107.9,108.08,107.86,108.08,149171.0,97.1489,97.3109,97.1129,97.3109,149171.0
2021-09-13 09:50:00,108.06,108.08,107.76,107.76,158000.0,97.2929,97.3109,97.0228,97.0228,158000.0
2021-09-13 09:55:00,107.77,108.03,107.77,107.98,46878.0,97.0318,97.2659,97.0318,97.2209,46878.0
2021-09-13 10:00:00,107.98,108.08,107.79,107.79,89118.0,97.2209,97.3109,97.0498,97.0498,89118.0
2021-09-13 10:05:00,107.77,107.94,107.71,107.92,32212.0,97.0318,97.1849,96.9778,97.1669,32212.0
2021-09-13 10:10:00,107.91,108.12,107.86,108.04,70700.0,97.1579,97.347,97.1129,97.2749,70700.0
2021-09-13 10:15:00,108.04,108.11,107.85,107.86,150830.0,97.2749,97.338,97.1039,97.1129,150830.0
2021-09-13 10:20:00,107.88,108.23,107.87,108.18,66644.0,97.1309,97.446,97.1219,97.401,66644.0
2021-09-13 10:25:00,108.18,108.21,108.0,108.18,67231.0,97.401,97.428,97.2389,97.401,67231.0
2021-09-13 10:30:00,108.19,108.3,108.09,108.15,73568.0,97.41,97.509,97.3199,97.374,73568.0
2021-09-13 10:35:00,108.13,108.29,108.1,108.17,64998.0,97.356,97.5,97.3289,97.392,64998.0
2021-09-13 10:40:00,108.17,108.23,107.97,108.03,50489.0,97.392,97.446,97.2119,97.2659,50489.0
2021-09-13 10:45:00,108.04,108.33,108.03,108.26,56796.0,97.2749,97.536,97.2659,97.473,56796.0
2021-09-13 10:50:00,108.26,108.49,108.25,108.43,26634.0,97.473,97.6801,97.464,97.6261,26634.0
2021-09-13 10:55:00,108.43,108.47,108.36,108.43,56971.0,97.6261,97.6621,97.563,97.6261,56971.0
2021-09-13 11:00:00,108.44,108.5,108.4,108.45,48747.0,97.6351,97.6891,97.5991,97.6441,48747.0
2021-09-13 11:05:00,108.45,108.47,108.32,108.32,66239.0,97.6441,97.6621,97.527,97.527,66239.0
2021-09-13 11:10:00,108.3,108.43,108.16,108.17,66058.0,97.509,97.6261,97.383,97.392,66058.0
2021-09-13 11:15:00,108.17,108.2,108.09,108.11,50663.0,97.392,97.419,97.3199,97.338,50663.0
2021-09-13 11:20:00,108.12,108.23,108.06,108.21,29206.0,97.347,97.446,97.2929,97.428,29206.0
2021-09-13 11:25:00,108.2,108.29,108.15,108.27,31671.0,97.419,97.5,97.374,97.482,31671.0
2021-09-13 11:30:00,108.27,108.34,108.23,108.29,36142.0,97.482,97.545,97.446,97.5,36142.0
2021-09-13 11:35:00,108.29,108.38,108.18,108.38,43428.0,97.5,97.581,97.401,97.581,43428.0
2021-09-13 11:40:00,108.38,108.38,108.18,108.21,25552.0,97.581,97.581,97.401,97.428,25552.0
2021-09-13 11:45:00,108.2,108.33,108.19,108.29,30523.0,97.419,97.536,97.41,97.5,30523.0
2021-09-13 11:50:00,108.29,108.32,108.22,108.29,33225.0,97.5,97.527,97.437,97.5,33225.0
2021-09-13 11:55:00,108.29,108.29,108.22,108.23,26340.0,97.5,97.5,97.437,97.446,26340.0
2021-09-13 12:00:00,108.23,108.25,108.04,108.1,35611.0,97.446,97.464,97.2749,97.3289,35611.0
2021-09-13 12:05:00,108.1,108.11,107.95,107.95,21837.0,97.3289,97.338,97.1939,97.1939,21837.0
2021-09-13 12:10:00,107.94,108.04,107.93,107.97,37346.0,97.1849,97.2749,97.1759,97.2119,37346.0
2021-09-13 12:15:00,107.93,107.98,107.84,107.87,37507.0,97.1759,97.2209,97.0949,97.1219,37507.0
2021-09-13 12:20:00,107.88,107.93,107.87,107.9,33027.0,97.1309,97.1759,97.1219,97.1489,33027.0
2021-09-13 12:25:00,107.89,107.93,107.76,107.86,30460.0,97.1399,97.1759,97.0228,97.1129,30460.0
2021-09-13 12:30:00,107.86,107.9,107.83,107.83,42320.0,97.1129,97.1489,97.0859,97.0859,42320.0
2021-09-13 12:35:00,107.84,107.88,107.74,107.75,31239.0,97.0949,97.1309,97.0048,97.0138,31239.0
2021-09-13 12:40:00,107.74,107.78,107.7,107.71,46599.0,97.0048,97.0408,96.9688,96.9778,46599.0
2021-09-13 12:45:00,107.72,107.81,107.71,107.8,31999.0,96.9868,97.0678,96.9778,97.0588,31999.0
2021-09-13 12:50:00,107.81,107.83,107.71,107.72,44549.0,97.0678,97.0859,96.9778,96.9868,44549.0
2021-09-13 12:55:00,107.73,107.75,107.68,107.7,49381.0,96.9958,97.0138,96.9508,96.9688,49381.0
2021-09-13 13:00:00,107.71,107.75,107.62,107.62,24468.0,96.9778,97.0138,96.8968,96.8968,24468.0
2021-09-13 13:05:00,107.63,107.71,107.62,107.64,22291.0,96.9058,96.9778,96.8968,96.9148,22291.0
2021-09-13 13:10:00,107.62,107.65,107.59,107.63,35062.0,96.8968,96.9238,96.8698,96.9058,35062.0
2021-09-13 13:15:00,107.63,107.71,107.62,107.68,45901.0,96.9058,96.9778,96.8968,96.9508,45901.0
2021-09-13 13:20:00,107.67,107.7,107.63,107.65,16175.0,96.9418,96.9688,96.9058,96.9238,16175.0
2021-09-13 13:25:00,107.65,107.7,107.56,107.58,29220.0,96.9238,96.9688,96.8428,96.8608,29220.0
2021-09-13 13:30:00,107.58,107.7,107.54,107.65,70904.0,96.8608,96.9688,96.8247,96.9238,70904.0
2021-09-13 13:35:00,107.66,107.71,107.64,107.69,34905.0,96.9328,96.9778,96.9148,96.9598,34905.0
2021-09-13 13:40:00,107.68,107.74,107.66,107.7,56622.0,96.9508,97.0048,96.9328,96.9688,56622.0
2021-09-13 13:45:00,107.7,107.79,107.67,107.76,37894.0,96.9688,97.0498,96.9418,97.0228,37894.0
2021-09-13 13:50:00,107.75,107.76,107.67,107.68,55435.0,97.0138,97.0228,96.9418,96.9508,55435.0
2021-09-13 13:55:00,107.68,107.74,107.68,107.73,32147.0,96.9508,97.0048,96.9508,96.9958,32147.0
2021-09-13 14:00:00,107.74,107.79,107.69,107.73,73397.0,97.0048,97.0498,96.9598,96.9958,73397.0
2021-09-13 14:05:00,107.72,107.74,107.54,107.55,65103.0,96.9868,97.0048,96.8247,96.8338,65103.0
2021-09-13 14:10:00,107.54,107.54,107.43,107.43,45663.0,96.8247,96.8247,96.7257,96.7257,45663.0
2021-09-13 14:15:00,107.42,107.5,107.4,107.5,44755.0,96.7167,96.7887,96.6987,96.7887,44755.0
2021-09-13 14:20:00,107.5,107.52,107.39,107.39,65940.0,96.7887,96.8067,96.6897,96.6897,65940.0
2021-09-13 14:25:00,107.39,107.45,107.33,107.36,47854.0,96.6897,96.7437,96.6357,96.6627,47854.0
2021-09-13 14:30:00,107.36,107.4,107.3,107.33,83678.0,96.6627,96.6987,96.6087,96.6357,83678.0
2021-09-13 14:35:00,107.34,107.35,107.28,107.29,53047.0,96.6447,96.6537,96.5907,96.5997,53047.0
2021-09-13 14:40:00,107.29,107.51,107.29,107.51,180802.0,96.5997,96.7977,96.5997,96.7977,180802.0
2021-09-13 14:45:00,107.52,107.59,107.44,107.58,43764.0,96.8067,96.8698,96.7347,96.8608,43764.0
2021-09-13 14:50:00,107.58,107.58,107.53,107.57,14672.0,96.8608,96.8608,96.8157,96.8518,14672.0
2021-09-13 14:55:00,107.56,107.58,107.48,107.5,23298.0,96.8428,96.8608,96.7707,96.7887,23298.0
2021-09-13 15:00:00,107.49,107.49,107.33,107.39,39130.0,96.7797,96.7797,96.6357,96.6897,39130.0
2021-09-13 15:05:00,107.4,107.51,107.36,107.45,70835.0,96.6987,96.7977,96.6627,96.7437,70835.0
2021-09-13 15:10:00,107.46,107.61,107.45,107.61,81787.0,96.7527,96.8878,96.7437,96.8878,81787.0
2021-09-13 15:15:00,107.6,107.67,107.57,107.6,80196.0,96.8788,96.9418,96.8518,96.8788,80196.0
2021-09-13 15:20:00,107.6,107.68,107.55,107.63,73125.0,96.8788,96.9508,96.8338,96.9058,73125.0
2021-09-13 15:25:00,107.64,107.78,107.58,107.77,146903.0,96.9148,97.0408,96.8608,97.0318,146903.0
2021-09-13 15:30:00,107.77,107.89,107.71,107.88,142770.0,97.0318,97.1399,96.9778,97.1309,142770.0
2021-09-13 15:35:00,107.88,107.89,107.74,107.83,113815.0,97.1309,97.1399,97.0048,97.0859,113815.0
2021-09-13 15:40:00,107.83,107.83,107.63,107.64,108848.0,97.0859,97.0859,96.9058,96.9148,108848.0
2021-09-13 15:45:00,107.64,107.7,107.5,107.55,240284.0,96.9148,96.9688,96.7887,96.8338,240284.0
2021-09-13 15:50:00,107.55,107.7,107.51,107.55,306714.0,96.8338,96.9688,96.7977,96.8338,306714.0
2021-09-13 15:55:00,107.56,107.61,107.49,107.56,663010.0,96.8428,96.8878,96.7797,96.8428,663010.0
2021-09-14 09:30:00,108.0,108.06,107.57,108.05,130066.0,97.2389,97.2929,96.8518,97.2839,130066.0
2021-09-14 09:35:00,108.05,108.12,107.91,107.94,90887.0,97.2839,97.347,97.1579,97.1849,90887.0
2021-09-14 09:40:00,107.93,108.12,107.83,108.08,75946.0,97.1759,97.347,97.0859,97.3109,75946.0
2021-09-14 09:45:00,108.08,108.1,107.8,107.8,82775.0,97.3109,97.3289,97.0588,97.0588,82775.0
2021-09-14 09:50:00,107.8,107.82,107.64,107.66,137279.0,97.0588,97.0768,96.9148,96.9328,137279.0
2021-09-14 09:55:00,107.67,107.68,107.49,107.62,62202.0,96.9418,96.9508,96.7797,96.8968,62202.0
2021-09-14 10:00:00,107.6,107.79,107.54,107.63,85215.0,96.8788,97.0498,96.8247,96.9058,85215.0
2021-09-14 10:05:00,107.64,107.72,107.57,107.71,46039.0,96.9148,96.9868,96.8518,96.9778,46039.0
2021-09-14 10:10:00,107.69,107.72,107.51,107.71,47990.0,96.9598,96.9868,96.7977,96.9778,47990.0
2021-09-14 10:15:00,107.68,107.8,107.63,107.63,43302.0,96.9508,97.0588,96.9058,96.9058,43302.0
2021-09-14 10:20:00,107.64,107.66,107.46,107.55,42601.0,96.9148,96.9328,96.7527,96.8338,42601.0
2021-09-14 10:25:00,107.56,107.72,107.47,107.7,42222.0,96.8428,96.9868,96.7617,96.9688,42222.0
2021-09-14 10:30:00,107.68,107.81,107.66,107.76,33813.0,96.9508,97.0678,96.9328,97.0228,33813.0
2021-09-14 10:35:00,107.76,107.83,107.57,107.57,27252.0,97.0228,97.0859,96.8518,96.8518,27252.0
2021-09-14 10:40:00,107.56,107.82,107.56,107.66,40327.0,96.8428,97.0768,96.8428,96.9328,40327.0
2021-09-14 10:45:00,107.69,107.71,107.5,107.5,50425.0,96.9598,96.9778,96.7887,96.7887,50425.0
2021-09-14 10:50:00,107.5,107.63,107.45,107.59,93408.0,96.7887,96.9058,96.7437,96.8698,93408.0
2021-09-14 10:55:00,107.59,107.64,107.55,107.56,87594.0,96.8698,96.9148,96.8338,96.8428,87594.0
2021-09-14 11:00:00,107.57,107.68,107.54,107.55,76465.0,96.8518,96.9508,96.8247,96.8338,76465.0
2021-09-14 11:05:00,107.55,107.57,107.48,107.51,24295.0,96.8338,96.8518,96.7707,96.7977,24295.0
2021-09-14 11:10:00,107.52,107.6,107.5,107.58,88792.0,96.8067,96.8788,96.7887,96.8608,88792.0
2021-09-14 11:15:00,107.58,107.59,107.51,107.53,80897.0,96.8608,96.8698,96.7977,96.8157,80897.0
2021-09-14 11:20:00,107.54,107.65,107.52,107.64,67692.0,96.8247,96.9238,96.8067,96.9148,67692.0
2021-09-14 11:25:00,107.63,107.67,107.6,107.61,32187.0,96.9058,96.9418,96.8788,96.8878,32187.0
2021-09-14 11:30:00,107.63,107.67,107.53,107.59,111739.0,96.9058,96.9418,96.8157,96.8698,111739.0
2021-09-14 11:35:00,107.59,107.64,107.55,107.6,79817.0,96.8698,96.9148,96.8338,96.8788,79817.0
2021-09-14 11:40:00,107.6,107.63,107.55,107.58,49650.0,96.8788,96.9058,96.8338,96.8608,49650.0
2021-09-14 11:45:00,107.57,107.62,107.54,107.6,76335.0,96.8518,96.8968,96.8247,96.8788,76335.0
2021-09-14 11:50:00,107.61,107.61,107.47,107.47,53722.0,96.8878,96.8878,96.7617,96.7617,53722.0
2021-09-14 11:55:00,107.47,107.55,107.47,107.54,41546.0,96.7617,96.8338,96.7617,96.8247,41546.0
2021-09-14 12:00:00,107.55,107.61,107.53,107.61,26024.0,96.8338,96.8878,96.8157,96.8878,26024.0
2021-09-14 12:05:00,107.61,107.67,107.61,107.66,15503.0,96.8878,96.9418,96.8878,96.9328,15503.0
2021-09-14 12:10:00,107.65,107.65,107.58,107.61,18380.0,96.9238,96.9238,96.8608,96.8878,18380.0
2021-09-14 12:15:00,107.61,107.64,107.56,107.57,12356.0,96.8878,96.9148,96.8428,96.8518,12356.0
2021-09-14 12:20:00,107.57,107.57,107.5,107.51,28505.0,96.8518,96.8518,96.7887,96.7977,28505.0
2021-09-14 12:25:00,107.51,107.59,107.48,107.56,16711.0,96.7977,96.8698,96.7707,96.8428,16711.0
2021-09-14 12:30:00,107.57,107.59,107.5,107.59,35125.0,96.8518,96.8698,96.7887,96.8698,35125.0
2021-09-14 12:35:00,107.59,107.6,107.53,107.55,30370.0,96.8698,96.8788,96.8157,96.8338,30370.0
2021-09-14 12:40:00,107.55,107.56,107.48,107.51,33595.0,96.8338,96.8428,96.7707,96.7977,33595.0
2021-09-14 12:45:00,107.51,107.54,107.47,107.52,42853.0,96.7977,96.8247,96.7617,96.8067,42853.0
2021-09-14 12:50:00,107.51,107.52,107.49,107.5,32091.0,96.7977,96.8067,96.7797,96.7887,32091.0
2021-09-14 12:55:00,107.5,107.52,107.42,107.52,94667.0,96.7887,96.8067,96.7167,96.8067,94667.0
2021-09-14 13:00:00,107.49,107.52,107.46,107.47,16708.0,96.7797,96.8067,96.7527,96.7617,16708.0
2021-09-14 13:05:00,107.48,107.52,107.34,107.35,57523.0,96.7707,96.8067,96.6447,96.6537,57523.0
2021-09-14 13:10:00,107.35,107.42,107.32,107.41,31251.0,96.6537,96.7167,96.6267,96.7077,31251.0
2021-09-14 13:15:00,107.42,107.45,107.42,107.43,12497.0,96.7167,96.7437,96.7167,96.7257,12497.0
2021-09-14 13:20:00,107.44,107.48,107.35,107.36,39839.0,96.7347,96.7707,96.6537,96.6627,39839.0
2021-09-14 13:25:00,107.37,107.4,107.34,107.39,15509.0,96.6717,96.6987,96.6447,96.6897,15509.0
2021-09-14 13:30:00,107.4,107.4,107.26,107.27,27991.0,96.6987,96.6987,96.5726,96.5816,27991.0
2021-09-14 13:35:00,107.25,107.33,107.24,107.32,32336.0,96.5636,96.6357,96.5546,96.6267,32336.0
2021-09-14 13:40:00,107.31,107.35,107.28,107.35,17495.0,96.6177,96.6537,96.5907,96.6537,17495.0
2021-09-14 13:45:00,107.35,107.39,107.34,107.34,27575.0,96.6537,96.6897,96.6447,96.6447,27575.0
2021-09-14 13:50:00,107.34,107.39,107.3,107.38,24135.0,96.6447,96.6897,96.6087,96.6807,24135.0
2021-09-14 13:55:00,107.38,107.4,107.31,107.34,126767.0,96.6807,96.6987,96.6177,96.6447,126767.0
2021-09-14 14:00:00,107.33,107.36,107.31,107.32,20404.0,96.6357,96.6627,96.6177,96.6267,20404.0
2021-09-14 14:05:00,107.32,107.38,107.27,107.27,19286.0,96.6267,96.6807,96.5816,96.5816,19286.0
2021-09-14 14:10:00,107.26,107.26,107.19,107.2,32244.0,96.5726,96.5726,96.5096,96.5186,32244.0
2021-09-14 14:15:00,107.2,107.22,107.11,107.13,26002.0,96.5186,96.5366,96.4376,96.4556,26002.0
2021-09-14 14:20:00,107.1,107.13,107.07,107.07,24141.0,96.4286,96.4556,96.4016,96.4016,24141.0
2021-09-14 14:25:00,107.07,107.08,107.01,107.01,17172.0,96.4016,96.4106,96.3476,96.3476,17172.0
2021-09-14 14:30:00,107.01,107.03,106.91,106.91,44804.0,96.3476,96.3656,96.2575,96.2575,44804.0
2021-09-14 14:35:00,106.92,106.94,106.86,106.88,19198.0,96.2665,96.2845,96.2125,96.2305,19198.0
2021-09-14 14:40:00,106.88,106.95,106.83,106.87,49694.0,96.2305,96.2935,96.1855,96.2215,49694.0
2021-09-14 14:45:00,106.89,106.91,106.85,106.86,53350.0,96.2395,96.2575,96.2035,96.2125,53350.0
2021-09-14 14:50:00,106.86,106.92,106.81,106.91,64123.0,96.2125,96.2665,96.1675,96.2575,64123.0
2021-09-14 14:55:00,106.91,107.03,106.89,107.02,67717.0,96.2575,96.3656,96.2395,96.3566,67717.0
2021-09-14 15:00:00,107.01,107.05,106.96,107.03,43340.0,96.3476,96.3836,96.3025,96.3656,43340.0
2021-09-14 15:05:00,107.02,107.02,106.98,106.99,36156.0,96.3566,96.3566,96.3205,96.3295,36156.0
2021-09-14 15:10:00,106.98,107.07,106.89,107.06,176106.0,96.3205,96.4016,96.2395,96.3926,176106.0
2021-09-14 15:15:00,107.06,107.07,106.93,107.03,71607.0,96.3926,96.4016,96.2755,96.3656,71607.0
2021-09-14 15:20:00,107.03,107.17,107.01,107.08,43685.0,96.3656,96.4916,96.3476,96.4106,43685.0
2021-09-14 15:25:00,107.08,107.17,107.04,107.15,39439.0,96.4106,96.4916,96.3746,96.4736,39439.0
2021-09-14 15:30:00,107.14,107.26,107.09,107.23,65466.0,96.4646,96.5726,96.4196,96.5456,65466.0
2021-09-14 15:35:00,107.23,107.32,107.12,107.32,63129.0,96.5456,96.6267,96.4466,96.6267,63129.0
2021-09-14 15:40:00,107.31,107.38,107.25,107.29,76549.0,96.6177,96.6807,96.5636,96.5997,76549.0
2021-09-14 15:45:00,107.3,107.39,107.19,107.23,105947.0,96.6087,96.6897,96.5096,96.5456,105947.0
2021-09-14 15:50:00,107.23,107.36,107.15,107.31,238187.0,96.5456,96.6627,96.4736,96.6177,238187.0
2021-09-14 15:55:00,107.3,107.33,107.21,107.32,442531.0,96.6087,96.6357,96.5276,96.6267,442531.0
2021-09-15 09:30:00,107.4,107.48,107.17,107.18,135506.0,96.6987,96.7707,96.4916,96.5006,135506.0
2021-09-15 09:35:00,107.17,107.24,107.02,107.02,145270.0,96.4916,96.5546,96.3566,96.3566,145270.0
2021-09-15 09:40:00,107.02,107.28,106.96,107.28,216805.0,96.3566,96.5907,96.3025,96.5907,216805.0
2021-09-15 09:45:00,107.29,107.58,107.2,107.57,80780.0,96.5997,96.8608,96.5186,96.8518,80780.0
2021-09-15 09:50:00,107.57,107.57,107.3,107.4,52708.0,96.8518,96.8518,96.6087,96.6987,52708.0
2021-09-15 09:55:00,107.39,107.49,107.3,107.32,65537.0,96.6897,96.7797,96.6087,96.6267,65537.0
2021-09-15 10:00:00,107.32,107.36,107.26,107.31,44030.0,96.6267,96.6627,96.5726,96.6177,44030.0
2021-09-15 10:05:00,107.31,107.32,107.12,107.23,35241.0,96.6177,96.6267,96.4466,96.5456,35241.0
2021-09-15 10:10:00,107.22,107.33,107.16,107.3,37683.0,96.5366,96.6357,96.4826,96.6087,37683.0
2021-09-15 10:15:00,107.32,107.53,107.22,107.52,38295.0,96.6267,96.8157,96.5366,96.8067,38295.0
2021-09-15 10:20:00,107.5,107.5,107.27,107.29,31680.0,96.7887,96.7887,96.5816,96.5997,31680.0
2021-09-15 10:25:00,107.29,107.33,107.17,107.25,29737.0,96.5997,96.6357,96.4916,96.5636,29737.0
2021-09-15 10:30:00,107.25,107.45,107.25,107.43,32129.0,96.5636,96.7437,96.5636,96.7257,32129.0
2021-09-15 10:35:00,107.43,107.48,107.35,107.35,45332.0,96.7257,96.7707,96.6537,96.6537,45332.0
2021-09-15 10:40:00,107.34,107.36,107.18,107.21,54416.0,96.6447,96.6627,96.5006,96.5276,54416.0
2021-09-15 10:45:00,107.21,107.27,107.19,107.25,36519.0,96.5276,96.5816,96.5096,96.5636,36519.0
2021-09-15 10:50:00,107.25,107.4,107.25,107.31,23810.0,96.5636,96.6987,96.5636,96.6177,23810.0
2021-09-15 10:55:00,107.3,107.43,107.24,107.43,36391.0,96.6087,96.7257,96.5546,96.7257,36391.0
2021-09-15 11:00:00,107.44,107.46,107.31,107.44,19518.0,96.7347,96.7527,96.6177,96.7347,19518.0
2021-09-15 11:05:00,107.43,107.5,107.36,107.36,54702.0,96.7257,96.7887,96.6627,96.6627,54702.0
2021-09-15 11:10:00,107.36,107.44,107.34,107.38,37495.0,96.6627,96.7347,96.6447,96.6807,37495.0
2021-09-15 11:15:00,107.38,107.47,107.37,107.41,39278.0,96.6807,96.7617,96.6717,96.7077,39278.0
2021-09-15 11:20:00,107.41,107.59,107.41,107.55,133489.0,96.7077,96.8698,96.7077,96.8338,133489.0
2021-09-15 11:25:00,107.56,107.69,107.56,107.61,42717.0,96.8428,96.9598,96.8428,96.8878,42717.0
2021-09-15 11:30:00,107.62,107.62,107.53,107.53,62713.0,96.8968,96.8968,96.8157,96.8157,62713.0
2021-09-15 11:35:00,107.55,107.66,107.55,107.64,22730.0,96.8338,96.9328,96.8338,96.9148,22730.0
2021-09-15 11:40:00,107.63,107.66,107.59,107.61,21588.0,96.9058,96.9328,96.8698,96.8878,21588.0
2021-09-15 11:45:00,107.6,107.66,107.57,107.61,28901.0,96.8788,96.9328,96.8518,96.8878,28901.0
2021-09-15 11:50:00,107.62,107.65,107.58,107.65,32316.0,96.8968,96.9238,96.8608,96.9238,32316.0
2021-09-15 11:55:00,107.65,107.7,107.61,107.63,24424.0,96.9238,96.9688,96.8878,96.9058,24424.0
2021-09-15 12:00:00,107.62,107.62,107.54,107.59,33830.0,96.8968,96.8968,96.8247,96.8698,33830.0
2021-09-15 12:05:00,107.58,107.65,107.55,107.58,31347.0,96.8608,96.9238,96.8338,96.8608,31347.0
2021-09-15 12:10:00,107.59,107.61,107.54,107.56,26914.0,96.8698,96.8878,96.8247,96.8428,26914.0
2021-09-15 12:15:00,107.59,107.66,107.59,107.64,18718.0,96.8698,96.9328,96.8698,96.9148,18718.0
2021-09-15 12:20:00,107.65,107.74,107.64,107.74,25554.0,96.9238,97.0048,96.9148,97.0048,25554.0
2021-09-15 12:25:00,107.75,107.8,107.71,107.71,34070.0,97.0138,97.0588,96.9778,96.9778,34070.0
2021-09-15 12:30:00,107.72,107.77,107.71,107.75,13730.0,96.9868,97.0318,96.9778,97.0138,13730.0
2021-09-15 12:35:00,107.76,107.89,107.76,107.88,29146.0,97.0228,97.1399,97.0228,97.1309,29146.0
2021-09-15 12:40:00,107.89,108.09,107.87,108.08,52641.0,97.1399,97.3199,97.1219,97.3109,52641.0
2021-09-15 12:45:00,108.09,108.09,107.92,107.94,41638.0,97.3199,97.3199,97.1669,97.1849,41638.0
2021-09-15 12:50:00,107.95,107.98,107.89,107.91,19332.0,97.1939,97.2209,97.1399,97.1579,19332.0
2021-09-15 12:55:00,107.92,107.93,107.86,107.92,49913.0,97.1669,97.1759,97.1129,97.1669,49913.0
2021-09-15 13:00:00,107.91,108.02,107.91,108.0,31785.0,97.1579,97.2569,97.1579,97.2389,31785.0
2021-09-15 13:05:00,108.0,108.04,107.93,107.94,19869.0,97.2389,97.2749,97.1759,97.1849,19869.0
2021-09-15 13:10:00,107.94,108.07,107.94,108.02,37822.0,97.1849,97.3019,97.1849,97.2569,37822.0
2021-09-15 13:15:00,108.04,108.06,108.01,108.06,19841.0,97.2749,97.2929,97.2479,97.2929,19841.0
2021-09-15 13:20:00,108.06,108.16,108.05,108.15,29494.0,97.2929,97.383,97.2839,97.374,29494.0
2021-09-15 13:25:00,108.14,108.15,108.04,108.08,40348.0,97.365,97.374,97.2749,97.3109,40348.0
2021-09-15 13:30:00,108.09,108.17,108.09,108.15,22070.0,97.3199,97.392,97.3199,97.374,22070.0
2021-09-15 13:35:00,108.15,108.15,107.97,107.98,42597.0,97.374,97.374,97.2119,97.2209,42597.0
2021-09-15 13:40:00,107.98,108.0,107.92,107.97,17532.0,97.2209,97.2389,97.1669,97.2119,17532.0
2021-09-15 13:45:00,107.97,108.04,107.93,107.95,22452.0,97.2119,97.2749,97.1759,97.1939,22452.0
2021-09-15 13:50:00,107.97,107.97,107.89,107.92,16983.0,97.2119,97.2119,97.1399,97.1669,16983.0
2021-09-15 13:55:00,107.92,107.92,107.8,107.81,16746.0,97.1669,97.1669,97.0588,97.0678,16746.0
2021-09-15 14:00:00,107.8,107.86,107.77,107.85,38926.0,97.0588,97.1129,97.0318,97.1039,38926.0
2021-09-15 14:05:00,107.85,107.89,107.75,107.76,41819.0,97.1039,97.1399,97.0138,97.0228,41819.0
2021-09-15 14:10:00,107.75,107.76,107.63,107.63,17752.0,97.0138,97.0228,96.9058,96.9058,17752.0
2021-09-15 14:15:00,107.64,107.69,107.6,107.6,37768.0,96.9148,96.9598,96.8788,96.8788,37768.0
2021-09-15 14:20:00,107.61,107.73,107.61,107.69,23857.0,96.8878,96.9958,96.8878,96.9598,23857.0
2021-09-15 14:25:00,107.7,107.77,107.7,107.75,32825.0,96.9688,97.0318,96.9688,97.0138,32825.0
2021-09-15 14:30:00,107.75,107.8,107.74,107.77,21897.0,97.0138,97.0588,97.0048,97.0318,21897.0
2021-09-15 14:35:00,107.78,107.81,107.71,107.72,18798.0,97.0408,97.0678,96.9778,96.9868,18798.0
2021-09-15 14:40:00,107.72,107.75,107.67,107.69,22783.0,96.9868,97.0138,96.9418,96.9598,22783.0
2021-09-15 14:45:00,107.69,107.78,107.69,107.78,21093.0,96.9598,97.0408,96.9598,97.0408,21093.0
2021-09-15 14:50:00,107.78,107.78,107.66,107.67,16891.0,97.0408,97.0408,96.9328,96.9418,16891.0
2021-09-15 14:55:00,107.67,107.7,107.64,107.66,20000.0,96.9418,96.9688,96.9148,96.9328,20000.0
2021-09-15 15:00:00,107.67,107.73,107.64,107.7,27291.0,96.9418,96.9958,96.9148,96.9688,27291.0
2021-09-15 15:05:00,107.71,107.73,107.62,107.69,26124.0,96.9778,96.9958,96.8968,96.9598,26124.0
2021-09-15 15:10:00,107.69,107.69,107.64,107.66,20397.0,96.9598,96.9598,96.9148,96.9328,20397.0
2021-09-15 15:15:00,107.66,107.74,107.61,107.73,63980.0,96.9328,97.0048,96.8878,96.9958,63980.0
2021-09-15 15:20:00,107.74,107.77,107.64,107.77,47207.0,97.0048,97.0318,96.9148,97.0318,47207.0
2021-09-15 15:25:00,107.78,107.83,107.78,107.79,49402.0,97.0408,97.0859,97.0408,97.0498,49402.0
2021-09-15 15:30:00,107.79,107.95,107.74,107.88,59973.0,97.0498,97.1939,97.0048,97.1309,59973.0
2021-09-15 15:35:00,107.88,107.88,107.67,107.75,113312.0,97.1309,97.1309,96.9418,97.0138,113312.0
2021-09-15 15:40:00,107.74,107.8,107.66,107.8,91247.0,97.0048,97.0588,96.9328,97.0588,91247.0
2021-09-15 15:45:00,107.8,107.84,107.69,107.7,231120.0,97.0588,97.0949,96.9598,96.9688,231120.0
2021-09-15 15:50:00,107.69,107.69,107.55,107.56,364483.0,96.9598,96.9598,96.8338,96.8428,364483.0
2021-09-15 15:55:00,107.57,107.7,107.53,107.62,428767.0,96.8518,96.9688,96.8157,96.8968,428767.0
2021-09-16 09:30:00,107.49,107.99,107.32,107.93,135816.0,96.7797,97.2299,96.6267,97.1759,135816.0
2021-09-16 09:35:00,107.94,108.05,107.84,107.99,156259.0,97.1849,97.2839,97.0949,97.2299,156259.0
2021-09-16 09:40:00,107.99,108.03,107.83,107.83,79143.0,97.2299,97.2659,97.0859,97.0859,79143.0
2021-09-16 09:45:00,107.84,107.87,107.75,107.78,40137.0,97.0949,97.1219,97.0138,97.0408,40137.0
2021-09-16 09:50:00,107.78,107.81,107.47,107.49,63862.0,97.0408,97.0678,96.7617,96.7797,63862.0
2021-09-16 09:55:00,107.48,107.67,107.47,107.55,34166.0,96.7707,96.9418,96.7617,96.8338,34166.0
2021-09-16 10:00:00,107.55,107.55,107.22,107.31,55039.0,96.8338,96.8338,96.5366,96.6177,55039.0
2021-09-16 10:05:00,107.31,107.46,107.22,107.44,51299.0,96.6177,96.7527,96.5366,96.7347,51299.0
2021-09-16 10:10:00,107.41,107.41,107.1,107.11,107127.0,96.7077,96.7077,96.4286,96.4376,107127.0
2021-09-16 10:15:00,107.12,107.17,107.03,107.06,40634.0,96.4466,96.4916,96.3656,96.3926,40634.0
2021-09-16 10:20:00,107.05,107.08,106.95,106.96,27802.0,96.3836,96.4106,96.2935,96.3025,27802.0
2021-09-16 10:25:00,106.97,107.21,106.95,107.2,35727.0,96.3115,96.5276,96.2935,96.5186,35727.0
2021-09-16 10:30:00,107.19,107.49,107.18,107.48,39538.0,96.5096,96.7797,96.5006,96.7707,39538.0
2021-09-16 10:35:00,107.49,107.59,107.47,107.49,37744.0,96.7797,96.8698,96.7617,96.7797,37744.0
2021-09-16 10:40:00,107.48,107.48,107.29,107.34,47165.0,96.7707,96.7707,96.5997,96.6447,47165.0
2021-09-16 10:45:00,107.33,107.33,107.19,107.23,53388.0,96.6357,96.6357,96.5096,96.5456,53388.0
2021-09-16 10:50:00,107.2,107.27,107.13,107.14,41406.0,96.5186,96.5816,96.4556,96.4646,41406.0
2021-09-16 10:55:00,107.13,107.32,107.13,107.3,45429.0,96.4556,96.6267,96.4556,96.6087,45429.0
2021-09-16 11:00:00,107.29,107.39,107.25,107.3,61817.0,96.5997,96.6897,96.5636,96.6087,61817.0
2021-09-16 11:05:00,107.32,107.46,107.31,107.46,38710.0,96.6267,96.7527,96.6177,96.7527,38710.0
2021-09-16 11:10:00,107.44,107.44,107.37,107.41,36907.0,96.7347,96.7347,96.6717,96.7077,36907.0
2021-09-16 11:15:00,107.4,107.4,107.23,107.35,54757.0,96.6987,96.6987,96.5456,96.6537,54757.0
2021-09-16 11:20:00,107.34,107.59,107.33,107.56,28704.0,96.6447,96.8698,96.6357,96.8428,28704.0
2021-09-16 11:25:00,107.56,107.67,107.56,107.58,14895.0,96.8428,96.9418,96.8428,96.8608,14895.0
2021-09-16 11:30:00,107.58,107.62,107.48,107.48,76908.0,96.8608,96.8968,96.7707,96.7707,76908.0
2021-09-16 11:35:00,107.47,107.55,107.44,107.55,28555.0,96.7617,96.8338,96.7347,96.8338,28555.0
2021-09-16 11:40:00,107.54,107.58,107.53,107.55,21312.0,96.8247,96.8608,96.8157,96.8338,21312.0
2021-09-16 11:45:00,107.56,107.6,107.51,107.57,28179.0,96.8428,96.8788,96.7977,96.8518,28179.0
2021-09-16 11:50:00,107.56,107.62,107.52,107.53,14321.0,96.8428,96.8968,96.8067,96.8157,14321.0
2021-09-16 11:55:00,107.53,107.6,107.49,107.58,14017.0,96.8157,96.8788,96.7797,96.8608,14017.0
2021-09-16 12:00:00,107.59,107.63,107.52,107.54,20311.0,96.8698,96.9058,96.8067,96.8247,20311.0
2021-09-16 12:05:00,107.54,107.69,107.54,107.69,14492.0,96.8247,96.9598,96.8247,96.9598,14492.0
2021-09-16 12:10:00,107.68,107.69,107.61,107.67,15404.0,96.9508,96.9598,96.8878,96.9418,15404.0
2021-09-16 12:15:00,107.67,107.8,107.67,107.79,12336.0,96.9418,97.0588,96.9418,97.0498,12336.0
2021-09-16 12:20:00,107.78,107.84,107.72,107.79,30451.0,97.0408,97.0949,96.9868,97.0498,30451.0
2021-09-16 12:25:00,107.79,107.82,107.74,107.82,24356.0,97.0498,97.0768,97.0048,97.0768,24356.0
2021-09-16 12:30:00,107.82,107.87,107.82,107.85,30437.0,97.0768,97.1219,97.0768,97.1039,30437.0
2021-09-16 12:35:00,107.84,107.92,107.84,107.88,31447.0,97.0949,97.1669,97.0949,97.1309,31447.0
2021-09-16 12:40:00,107.88,107.93,107.83,107.91,27599.0,97.1309,97.1759,97.0859,97.1579,27599.0
2021-09-16 12:45:00,107.91,107.95,107.86,107.86,28988.0,97.1579,97.1939,97.1129,97.1129,28988.0
2021-09-16 12:50:00,107.86,107.87,107.8,107.84,32334.0,97.1129,97.1219,97.0588,97.0949,32334.0
2021-09-16 12:55:00,107.84,107.9,107.84,107.87,24226.0,97.0949,97.1489,97.0949,97.1219,24226.0
2021-09-16 13:00:00,107.88,107.88,107.79,107.79,35996.0,97.1309,97.1309,97.0498,97.0498,35996.0
2021-09-16 13:05:00,107.79,107.83,107.76,107.79,28374.0,97.0498,97.0859,97.0228,97.0498,28374.0
2021-09-16 13:10:00,107.79,107.79,107.74,107.75,31324.0,97.0498,97.0498,97.0048,97.0138,31324.0
2021-09-16 13:15:00,107.75,107.76,107.7,107.74,15511.0,97.0138,97.0228,96.9688,97.0048,15511.0
2021-09-16 13:20:00,107.75,107.77,107.62,107.63,37651.0,97.0138,97.0318,96.8968,96.9058,37651.0
2021-09-16 13:25:00,107.64,107.77,107.63,107.75,31356.0,96.9148,97.0318,96.9058,97.0138,31356.0
2021-09-16 13:30:00,107.76,107.76,107.64,107.67,16702.0,97.0228,97.0228,96.9148,96.9418,16702.0
2021-09-16 13:35:00,107.68,107.7,107.62,107.68,22422.0,96.9508,96.9688,96.8968,96.9508,22422.0
2021-09-16 13:40:00,107.68,107.68,107.59,107.63,12165.0,96.9508,96.9508,96.8698,96.9058,12165.0
2021-09-16 13:45:00,107.62,107.73,107.6,107.73,14914.0,96.8968,96.9958,96.8788,96.9958,14914.0
2021-09-16 13:50:00,107.74,107.87,107.74,107.82,30836.0,97.0048,97.1219,97.0048,97.0768,30836.0
2021-09-16 13:55:00,107.83,107.92,107.79,107.92,36126.0,97.0859,97.1669,97.0498,97.1669,36126.0
2021-09-16 14:00:00,107.93,107.97,107.89,107.92,32901.0,97.1759,97.2119,97.1399,97.1669,32901.0
2021-09-16 14:05:00,107.93,108.13,107.93,108.11,40157.0,97.1759,97.356,97.1759,97.338,40157.0
2021-09-16 14:10:00,108.11,108.2,108.09,108.13,54856.0,97.338,97.419,97.3199,97.356,54856.0
2021-09-16 14:15:00,108.14,108.17,108.06,108.07,26992.0,97.365,97.392,97.2929,97.3019,26992.0
2021-09-16 14:20:00,108.08,108.13,108.04,108.12,36699.0,97.3109,97.356,97.2749,97.347,36699.0
2021-09-16 14:25:00,108.12,108.13,108.06,108.13,110279.0,97.347,97.356,97.2929,97.356,110279.0
2021-09-16 14:30:00,108.13,108.15,108.09,108.12,26355.0,97.356,97.374,97.3199,97.347,26355.0
2021-09-16 14:35:00,108.12,108.14,108.09,108.11,38593.0,97.347,97.365,97.3199,97.338,38593.0
2021-09-16 14:40:00,108.12,108.12,108.04,108.07,46235.0,97.347,97.347,97.2749,97.3019,46235.0
2021-09-16 14:45:00,108.07,108.07,108.01,108.02,58573.0,97.3019,97.3019,97.2479,97.2569,58573.0
2021-09-16 14:50:00,108.02,108.11,107.99,108.11,35849.0,97.2569,97.338,97.2299,97.338,35849.0
2021-09-16 14:55:00,108.11,108.22,108.09,108.18,144701.0,97.338,97.437,97.3199,97.401,144701.0
2021-09-16 15:00:00,108.21,108.25,108.16,108.24,37072.0,97.428,97.464,97.383,97.455,37072.0
2021-09-16 15:05:00,108.24,108.28,108.2,108.24,51618.0,97.455,97.491,97.419,97.455,51618.0
2021-09-16 15:10:00,108.25,108.29,108.12,108.15,33349.0,97.464,97.5,97.347,97.374,33349.0
2021-09-16 15:15:00,108.16,108.16,108.05,108.11,37217.0,97.383,97.383,97.2839,97.338,37217.0
2021-09-16 15:20:00,108.1,108.15,108.08,108.08,66611.0,97.3289,97.374,97.3109,97.3109,66611.0
2021-09-16 15:25:00,108.07,108.11,108.01,108.03,52904.0,97.3019,97.338,97.2479,97.2659,52904.0
2021-09-16 15:30:00,108.02,108.19,107.98,108.12,77052.0,97.2569,97.41,97.2209,97.347,77052.0
2021-09-16 15:35:00,108.12,108.12,107.95,108.0,108641.0,97.347,97.347,97.1939,97.2389,108641.0
2021-09-16 15:40:00,107.99,108.02,107.79,107.8,169182.0,97.2299,97.2569,97.0498,97.0588,169182.0
2021-09-16 15:45:00,107.81,107.92,107.79,107.8,171683.0,97.0678,97.1669,97.0498,97.0588,171683.0
2021-09-16 15:50:00,107.8,107.88,107.76,107.81,184646.0,97.0588,97.1309,97.0228,97.0678,184646.0
2021-09-16 15:55:00,107.81,107.85,107.76,107.79,857244.0,97.0678,97.1039,97.0228,97.0498,857244.0
2021-09-17 09:30:00,107.56,107.67,107.42,107.43,110431.0,96.8428,96.9418,96.7167,96.7257,110431.0
2021-09-17 09:35:00,107.43,108.02,107.34,107.91,89929.0,96.7257,97.2569,96.6447,97.1579,89929.0
2021-09-17 09:40:00,107.9,107.9,107.61,107.62,108121.0,97.1489,97.1489,96.8878,96.8968,108121.0
2021-09-17 09:45:00,107.62,107.82,107.55,107.57,93135.0,96.8968,97.0768,96.8338,96.8518,93135.0
2021-09-17 09:50:00,107.55,107.55,107.28,107.29,67073.0,96.8338,96.8338,96.5907,96.5997,67073.0
2021-09-17 09:55:00,107.28,107.37,107.11,107.13,63774.0,96.5907,96.6717,96.4376,96.4556,63774.0
2021-09-17 10:00:00,107.13,107.32,107.1,107.28,63490.0,96.4556,96.6267,96.4286,96.5907,63490.0
2021-09-17 10:05:00,107.27,107.47,107.24,107.47,35482.0,96.5816,96.7617,96.5546,96.7617,35482.0
2021-09-17 10:10:00,107.48,107.48,107.25,107.37,53026.0,96.7707,96.7707,96.5636,96.6717,53026.0
2021-09-17 10:15:00,107.37,107.5,107.24,107.48,52567.0,96.6717,96.7887,96.5546,96.7707,52567.0
2021-09-17 10:20:00,107.49,107.53,107.32,107.34,45445.0,96.7797,96.8157,96.6267,96.6447,45445.0
2021-09-17 10:25:00,107.32,107.52,107.31,107.42,76743.0,96.6267,96.8067,96.6177,96.7167,76743.0
2021-09-17 10:30:00,107.41,107.41,107.22,107.26,41894.0,96.7077,96.7077,96.5366,96.5726,41894.0
2021-09-17 10:35:00,107.27,107.29,107.11,107.23,57090.0,96.5816,96.5997,96.4376,96.5456,57090.0
2021-09-17 10:40:00,107.21,107.21,107.11,107.13,49305.0,96.5276,96.5276,96.4376,96.4556,49305.0
2021-09-17 10:45:00,107.11,107.26,107.09,107.22,42315.0,96.4376,96.5726,96.4196,96.5366,42315.0
2021-09-17 10:50:00,107.21,107.25,107.13,107.24,35851.0,96.5276,96.5636,96.4556,96.5546,35851.0
2021-09-17 10:55:00,107.23,107.36,107.17,107.36,27054.0,96.5456,96.6627,96.4916,96.6627,27054.0
2021-09-17 11:00:00,107.34,107.51,107.31,107.51,35161.0,96.6447,96.7977,96.6177,96.7977,35161.0
2021-09-17 11:05:00,107.5,107.55,107.39,107.55,36167.0,96.7887,96.8338,96.6897,96.8338,36167.0
2021-09-17 11:10:00,107.53,107.6,107.33,107.58,44267.0,96.8157,96.8788,96.6357,96.8608,44267.0
2021-09-17 11:15:00,107.58,107.62,107.45,107.46,35403.0,96.8608,96.8968,96.7437,96.7527,35403.0
2021-09-17 11:20:00,107.46,107.52,107.43,107.46,20722.0,96.7527,96.8067,96.7257,96.7527,20722.0
2021-09-17 11:25:00,107.46,107.48,107.31,107.34,36597.0,96.7527,96.7707,96.6177,96.6447,36597.0
2021-09-17 11:30:00,107.33,107.34,107.11,107.33,55960.0,96.6357,96.6447,96.4376,96.6357,55960.0
2021-09-17 11:35:00,107.33,107.36,107.19,107.23,55404.0,96.6357,96.6627,96.5096,96.5456,55404.0
2021-09-17 11:40:00,107.24,107.3,107.15,107.24,25466.0,96.5546,96.6087,96.4736,96.5546,25466.0
2021-09-17 11:45:00,107.25,107.31,107.25,107.29,18392.0,96.5636,96.6177,96.5636,96.5997,18392.0
2021-09-17 11:50:00,107.29,107.29,107.16,107.22,29261.0,96.5997,96.5997,96.4826,96.5366,29261.0
2021-09-17 11:55:00,107.21,107.37,107.21,107.35,61771.0,96.5276,96.6717,96.5276,96.6537,61771.0
2021-09-17 12:00:00,107.37,107.38,107.26,107.27,28038.0,96.6717,96.6807,96.5726,96.5816,28038.0
2021-09-17 12:05:00,107.28,107.34,107.25,107.34,53196.0,96.5907,96.6447,96.5636,96.6447,53196.0
2021-09-17 12:10:00,107.34,107.37,107.27,107.28,44844.0,96.6447,96.6717,96.5816,96.5907,44844.0
2021-09-17 12:15:00,107.28,107.39,107.24,107.36,64730.0,96.5907,96.6897,96.5546,96.6627,64730.0
2021-09-17 12:20:00,107.36,107.44,107.35,107.44,31420.0,96.6627,96.7347,96.6537,96.7347,31420.0
2021-09-17 12:25:00,107.45,107.45,107.23,107.23,40749.0,96.7437,96.7437,96.5456,96.5456,40749.0
2021-09-17 12:30:00,107.22,107.27,107.2,107.21,38720.0,96.5366,96.5816,96.5186,96.5276,38720.0
2021-09-17 12:35:00,107.21,107.35,107.21,107.34,56218.0,96.5276,96.6537,96.5276,96.6447,56218.0
2021-09-17 12:40:00,107.35,107.4,107.33,107.37,56761.0,96.6537,96.6987,96.6357,96.6717,56761.0
2021-09-17 12:45:00,107.39,107.44,107.33,107.38,30916.0,96.6897,96.7347,96.6357,96.6807,30916.0
2021-09-17 12:50:00,107.38,107.46,107.37,107.42,54146.0,96.6807,96.7527,96.6717,96.7167,54146.0
2021-09-17 12:55:00,107.43,107.47,107.31,107.46,50295.0,96.7257,96.7617,96.6177,96.7527,50295.0
2021-09-17 13:00:00,107.46,107.47,107.35,107.46,71921.0,96.7527,96.7617,96.6537,96.7527,71921.0
2021-09-17 13:05:00,107.46,107.48,107.39,107.45,32051.0,96.7527,96.7707,96.6897,96.7437,32051.0
2021-09-17 13:10:00,107.46,107.48,107.4,107.41,27358.0,96.7527,96.7707,96.6987,96.7077,27358.0
2021-09-17 13:15:00,107.42,107.43,107.35,107.36,26218.0,96.7167,96.7257,96.6537,96.6627,26218.0
2021-09-17 13:20:00,107.36,107.42,107.34,107.37,40517.0,96.6627,96.7167,96.6447,96.6717,40517.0
2021-09-17 13:25:00,107.37,107.45,107.34,107.43,27345.0,96.6717,96.7437,96.6447,96.7257,27345.0
2021-09-17 13:30:00,107.43,107.49,107.39,107.46,39209.0,96.7257,96.7797,96.6897,96.7527,39209.0
2021-09-17 13:35:00,107.46,107.52,107.42,107.5,33616.0,96.7527,96.8067,96.7167,96.7887,33616.0
2021-09-17 13:40:00,107.5,107.5,107.43,107.46,37818.0,96.7887,96.7887,96.7257,96.7527,37818.0
2021-09-17 13:45:00,107.48,107.48,107.34,107.34,37200.0,96.7707,96.7707,96.6447,96.6447,37200.0
2021-09-17 13:50:00,107.34,107.36,107.24,107.32,44699.0,96.6447,96.6627,96.5546,96.6267,44699.0
2021-09-17 13:55:00,107.32,107.38,107.3,107.37,28671.0,96.6267,96.6807,96.6087,96.6717,28671.0
2021-09-17 14:00:00,107.36,107.39,107.32,107.35,36968.0,96.6627,96.6897,96.6267,96.6537,36968.0
2021-09-17 14:05:00,107.36,107.41,107.31,107.41,58157.0,96.6627,96.7077,96.6177,96.7077,58157.0
2021-09-17 14:10:00,107.42,107.44,107.39,107.41,51953.0,96.7167,96.7347,96.6897,96.7077,51953.0
2021-09-17 14:15:00,107.42,107.44,107.33,107.34,41415.0,96.7167,96.7347,96.6357,96.6447,41415.0
2021-09-17 14:20:00,107.34,107.48,107.34,107.46,48127.0,96.6447,96.7707,96.6447,96.7527,48127.0
2021-09-17 14:25:00,107.46,107.46,107.27,107.29,43045.0,96.7527,96.7527,96.5816,96.5997,43045.0
2021-09-17 14:30:00,107.29,107.3,107.23,107.24,33796.0,96.5997,96.6087,96.5456,96.5546,33796.0
2021-09-17 14:35:00,107.24,107.3,107.2,107.27,61393.0,96.5546,96.6087,96.5186,96.5816,61393.0
2021-09-17 14:40:00,107.27,107.33,107.23,107.31,52306.0,96.5816,96.6357,96.5456,96.6177,52306.0
2021-09-17 14:45:00,107.32,107.35,107.23,107.24,49955.0,96.6267,96.6537,96.5456,96.5546,49955.0
2021-09-17 14:50:00,107.24,107.27,107.2,107.21,39532.0,96.5546,96.5816,96.5186,96.5276,39532.0
2021-09-17 14:55:00,107.23,107.27,107.17,107.21,47267.0,96.5456,96.5816,96.4916,96.5276,47267.0
2021-09-17 15:00:00,107.21,107.36,107.21,107.34,64379.0,96.5276,96.6627,96.5276,96.6447,64379.0
2021-09-17 15:05:00,107.34,107.34,107.2,107.2,72921.0,96.6447,96.6447,96.5186,96.5186,72921.0
2021-09-17 15:10:00,107.2,107.23,107.1,107.1,88178.0,96.5186,96.5456,96.4286,96.4286,88178.0
2021-09-17 15:15:00,107.11,107.13,107.03,107.08,135272.0,96.4376,96.4556,96.3656,96.4106,135272.0
2021-09-17 15:20:00,107.09,107.27,107.09,107.26,104172.0,96.4196,96.5816,96.4196,96.5726,104172.0
2021-09-17 15:25:00,107.25,107.25,107.09,107.12,110224.0,96.5636,96.5636,96.4196,96.4466,110224.0
2021-09-17 15:30:00,107.12,107.13,106.98,106.99,174751.0,96.4466,96.4556,96.3205,96.3295,174751.0
2021-09-17 15:35:00,106.99,107.13,106.96,106.97,292138.0,96.3295,96.4556,96.3025,96.3115,292138.0
2021-09-17 15:40:00,106.97,107.02,106.89,106.97,322065.0,96.3115,96.3566,96.2395,96.3115,322065.0
2021-09-17 15:45:00,106.98,106.98,106.66,106.72,446309.0,96.3205,96.3205,96.0324,96.0865,446309.0
2021-09-17 15:50:00,106.73,106.83,106.68,106.75,758053.0,96.0955,96.1855,96.0504,96.1135,758053.0
2021-09-17 15:55:00,106.74,106.91,106.73,106.74,1050884.0,96.1045,96.2575,96.0955,96.1045,1050884.0
2021-09-20 09:30:00,105.77,106.23,105.55,106.05,291898.0,95.2311,95.6453,95.033,95.4832,291898.0
2021-09-20 09:35:00,106.05,106.4,105.7,105.77,337875.0,95.4832,95.7983,95.1681,95.2311,337875.0
2021-09-20 09:40:00,105.77,105.92,105.69,105.73,334322.0,95.2311,95.3662,95.1591,95.1951,334322.0
2021-09-20 09:45:00,105.73,105.84,105.53,105.56,168734.0,95.1951,95.2941,95.015,95.042,168734.0
2021-09-20 09:50:00,105.55,105.68,105.32,105.67,160703.0,95.033,95.1501,94.8259,95.1411,160703.0
2021-09-20 09:55:00,105.67,105.83,105.64,105.8,102463.0,95.1411,95.2851,95.1141,95.2581,102463.0
2021-09-20 10:00:00,105.79,105.83,105.55,105.75,186412.0,95.2491,95.2851,95.033,95.2131,186412.0
2021-09-20 10:05:00,105.75,106.06,105.72,105.79,90872.0,95.2131,95.4922,95.1861,95.2491,90872.0
2021-09-20 10:10:00,105.78,106.03,105.77,105.99,95335.0,95.2401,95.4652,95.2311,95.4292,95335.0
2021-09-20 10:15:00,105.97,106.02,105.83,105.94,166619.0,95.4112,95.4562,95.2851,95.3842,166619.0
2021-09-20 10:20:00,105.93,106.16,105.93,106.07,102176.0,95.3752,95.5822,95.3752,95.5012,102176.0
2021-09-20 10:25:00,106.07,106.28,105.99,106.28,104089.0,95.5012,95.6903,95.4292,95.6903,104089.0
2021-09-20 10:30:00,106.28,106.4,106.19,106.37,89330.0,95.6903,95.7983,95.6093,95.7713,89330.0
2021-09-20 10:35:00,106.38,106.51,106.31,106.46,193494.0,95.7803,95.8974,95.7173,95.8524,193494.0
2021-09-20 10:40:00,106.46,106.57,106.36,106.45,158510.0,95.8524,95.9514,95.7623,95.8434,158510.0
2021-09-20 10:45:00,106.41,106.61,106.41,106.52,95575.0,95.8073,95.9874,95.8073,95.9064,95575.0
2021-09-20 10:50:00,106.5,106.51,106.36,106.47,51427.0,95.8884,95.8974,95.7623,95.8614,51427.0
2021-09-20 10:55:00,106.46,106.46,106.24,106.33,65654.0,95.8524,95.8524,95.6543,95.7353,65654.0
2021-09-20 11:00:00,106.32,106.74,106.27,106.71,92767.0,95.7263,96.1045,95.6813,96.0774,92767.0
2021-09-20 11:05:00,106.71,106.74,106.56,106.57,109588.0,96.0774,96.1045,95.9424,95.9514,109588.0
2021-09-20 11:10:00,106.56,106.74,106.54,106.67,68225.0,95.9424,96.1045,95.9244,96.0414,68225.0
2021-09-20 11:15:00,106.67,106.74,106.62,106.73,43344.0,96.0414,96.1045,95.9964,96.0955,43344.0
2021-09-20 11:20:00,106.73,106.83,106.52,106.61,84856.0,96.0955,96.1855,95.9064,95.9874,84856.0
2021-09-20 11:25:00,106.6,106.69,106.51,106.69,43982.0,95.9784,96.0594,95.8974,96.0594,43982.0
2021-09-20 11:30:00,106.67,106.67,106.27,106.34,59293.0,96.0414,96.0414,95.6813,95.7443,59293.0
2021-09-20 11:35:00,106.34,106.35,106.24,106.27,62222.0,95.7443,95.7533,95.6543,95.6813,62222.0
2021-09-20 11:40:00,106.28,106.28,106.14,106.19,42783.0,95.6903,95.6903,95.5642,95.6093,42783.0
2021-09-20 11:45:00,106.18,106.26,106.14,106.2,32502.0,95.6003,95.6723,95.5642,95.6183,32502.0
2021-09-20 11:50:00,106.2,106.21,106.08,106.15,92221.0,95.6183,95.6273,95.5102,95.5732,92221.0
2021-09-20 11:55:00,106.14,106.23,106.12,106.23,25173.0,95.5642,95.6453,95.5462,95.6453,25173.0
2021-09-20 12:00:00,106.2,106.24,106.11,106.11,24968.0,95.6183,95.6543,95.5372,95.5372,24968.0
2021-09-20 12:05:00,106.11,106.11,105.93,105.93,37203.0,95.5372,95.5372,95.3752,95.3752,37203.0
2021-09-20 12:10:00,105.94,106.0,105.92,105.96,40021.0,95.3842,95.4382,95.3662,95.4022,40021.0
2021-09-20 12:15:00,105.95,106.02,105.89,105.89,49583.0,95.3932,95.4562,95.3392,95.3392,49583.0
2021-09-20 12:20:00,105.9,106.05,105.9,106.01,83492.0,95.3482,95.4832,95.3482,95.4472,83492.0
2021-09-20 12:25:00,106.02,106.13,106.02,106.08,45165.0,95.4562,95.5552,95.4562,95.5102,45165.0
2021-09-20 12:30:00,106.08,106.13,106.01,106.03,55684.0,95.5102,95.5552,95.4472,95.4652,55684.0
2021-09-20 12:35:00,106.03,106.14,106.02,106.14,55087.0,95.4652,95.5642,95.4562,95.5642,55087.0
2021-09-20 12:40:00,106.13,106.16,106.02,106.08,20344.0,95.5552,95.5822,95.4562,95.5102,20344.0
2021-09-20 12:45:00,106.07,106.11,106.01,106.04,33539.0,95.5012,95.5372,95.4472,95.4742,33539.0
2021-09-20 12:50:00,106.03,106.06,105.95,105.99,84296.0,95.4652,95.4922,95.3932,95.4292,84296.0
2021-09-20 12:55:00,105.97,106.02,105.86,105.9,60973.0,95.4112,95.4562,95.3121,95.3482,60973.0
2021-09-20 13:00:00,105.89,105.91,105.79,105.8,42093.0,95.3392,95.3572,95.2491,95.2581,42093.0
2021-09-20 13:05:00,105.81,105.81,105.66,105.67,50677.0,95.2671,95.2671,95.1321,95.1411,50677.0
2021-09-20 13:10:00,105.66,105.66,105.59,105.62,66913.0,95.1321,95.1321,95.069,95.0961,66913.0
2021-09-20 13:15:00,105.61,105.64,105.5,105.58,52761.0,95.0871,95.1141,94.988,95.06,52761.0
2021-09-20 13:20:00,105.59,105.76,105.55,105.76,39565.0,95.069,95.2221,95.033,95.2221,39565.0
2021-09-20 13:25:00,105.77,105.82,105.74,105.81,21226.0,95.2311,95.2761,95.2041,95.2671,21226.0
2021-09-20 13:30:00,105.8,105.82,105.74,105.81,82298.0,95.2581,95.2761,95.2041,95.2671,82298.0
2021-09-20 13:35:00,105.8,106.07,105.8,106.06,63443.0,95.2581,95.5012,95.2581,95.4922,63443.0
2021-09-20 13:40:00,106.06,106.14,106.0,106.07,160166.0,95.4922,95.5642,95.4382,95.5012,160166.0
2021-09-20 13:45:00,106.06,106.12,106.04,106.09,142493.0,95.4922,95.5462,95.4742,95.5192,142493.0
2021-09-20 13:50:00,106.09,106.16,106.09,106.14,112797.0,95.5192,95.5822,95.5192,95.5642,112797.0
2021-09-20 13:55:00,106.14,106.2,106.09,106.12,25472.0,95.5642,95.6183,95.5192,95.5462,25472.0
2021-09-20 14:00:00,106.13,106.19,106.05,106.12,98263.0,95.5552,95.6093,95.4832,95.5462,98263.0
2021-09-20 14:05:00,106.12,106.12,105.84,105.85,52777.0,95.5462,95.5462,95.2941,95.3031,52777.0
2021-09-20 14:10:00,105.86,105.88,105.75,105.75,41112.0,95.3121,95.3301,95.2131,95.2131,41112.0
2021-09-20 14:15:00,105.74,105.82,105.73,105.79,47603.0,95.2041,95.2761,95.1951,95.2491,47603.0
2021-09-20 14:20:00,105.78,105.81,105.62,105.63,41954.0,95.2401,95.2671,95.0961,95.1051,41954.0
2021-09-20 14:25:00,105.64,105.71,105.63,105.68,53298.0,95.1141,95.1771,95.1051,95.1501,53298.0
2021-09-20 14:30:00,105.68,105.71,105.54,105.56,75653.0,95.1501,95.1771,95.024,95.042,75653.0
2021-09-20 14:35:00,105.57,105.57,105.43,105.47,46463.0,95.051,95.051,94.925,94.961,46463.0
2021-09-20 14:40:00,105.52,105.61,105.41,105.44,87081.0,95.006,95.0871,94.907,94.934,87081.0
2021-09-20 14:45:00,105.44,105.5,105.36,105.36,69158.0,94.934,94.988,94.862,94.862,69158.0
2021-09-20 14:50:00,105.36,105.43,105.31,105.34,45138.0,94.862,94.925,94.8169,94.844,45138.0
2021-09-20 14:55:00,105.33,105.47,105.27,105.34,98675.0,94.835,94.961,94.7809,94.844,98675.0
2021-09-20 15:00:00,105.34,105.48,105.27,105.36,63546.0,94.844,94.97,94.7809,94.862,63546.0
2021-09-20 15:05:00,105.35,105.35,105.14,105.18,86306.0,94.853,94.853,94.6639,94.6999,86306.0
2021-09-20 15:10:00,105.17,105.23,105.05,105.08,148248.0,94.6909,94.7449,94.5828,94.6099,148248.0
2021-09-20 15:15:00,105.09,105.18,105.0,105.14,204234.0,94.6189,94.6999,94.5378,94.6639,204234.0
2021-09-20 15:20:00,105.14,105.35,105.14,105.34,222358.0,94.6639,94.853,94.6639,94.844,222358.0
2021-09-20 15:25:00,105.35,105.59,105.29,105.58,130895.0,94.853,95.069,94.7989,95.06,130895.0
2021-09-20 15:30:00,105.57,105.78,105.52,105.77,198453.0,95.051,95.2401,95.006,95.2311,198453.0
2021-09-20 15:35:00,105.77,106.0,105.76,105.87,197766.0,95.2311,95.4382,95.2221,95.3211,197766.0
2021-09-20 15:40:00,105.87,106.13,105.87,106.12,174274.0,95.3211,95.5552,95.3211,95.5462,174274.0
2021-09-20 15:45:00,106.13,106.32,106.12,106.24,275088.0,95.5552,95.7263,95.5462,95.6543,275088.0
2021-09-20 15:50:00,106.24,106.37,106.2,106.25,426230.0,95.6543,95.7713,95.6183,95.6633,426230.0
2021-09-20 15:55:00,106.26,106.42,106.21,106.26,1247072.0,95.6723,95.8163,95.6273,95.6723,1247072.0
2021-09-21 09:30:00,106.78,106.97,106.54,106.95,92976.0,96.1405,96.3115,95.9244,96.2935,92976.0
2021-09-21 09:35:00,106.95,107.11,106.9,107.0,88586.0,96.2935,96.4376,96.2485,96.3386,88586.0
2021-09-21 09:40:00,107.0,107.19,106.92,107.19,91186.0,96.3386,96.5096,96.2665,96.5096,91186.0
2021-09-21 09:45:00,107.18,107.36,107.17,107.31,150383.0,96.5006,96.6627,96.4916,96.6177,150383.0
2021-09-21 09:50:00,107.29,107.46,107.19,107.23,96385.0,96.5997,96.7527,96.5096,96.5456,96385.0
2021-09-21 09:55:00,107.24,107.42,106.99,107.08,120748.0,96.5546,96.7167,96.3295,96.4106,120748.0
2021-09-21 10:00:00,107.09,107.17,107.02,107.06,91804.0,96.4196,96.4916,96.3566,96.3926,91804.0
2021-09-21 10:05:00,107.04,107.09,106.74,106.76,62850.0,96.3746,96.4196,96.1045,96.1225,62850.0
2021-09-21 10:10:00,106.75,106.93,106.74,106.9,74789.0,96.1135,96.2755,96.1045,96.2485,74789.0
2021-09-21 10:15:00,106.89,107.05,106.86,107.05,82429.0,96.2395,96.3836,96.2125,96.3836,82429.0
2021-09-21 10:20:00,107.05,107.05,106.84,106.9,80187.0,96.3836,96.3836,96.1945,96.2485,80187.0
2021-09-21 10:25:00,106.92,107.09,106.86,107.08,56799.0,96.2665,96.4196,96.2125,96.4106,56799.0
2021-09-21 10:30:00,107.08,107.08,106.78,106.89,58431.0,96.4106,96.4106,96.1405,96.2395,58431.0
2021-09-21 10:35:00,106.88,106.91,106.76,106.9,53733.0,96.2305,96.2575,96.1225,96.2485,53733.0
2021-09-21 10:40:00,106.92,107.05,106.85,107.03,57730.0,96.2665,96.3836,96.2035,96.3656,57730.0
2021-09-21 10:45:00,107.01,107.04,106.79,106.82,49367.0,96.3476,96.3746,96.1495,96.1765,49367.0
2021-09-21 10:50:00,106.81,106.84,106.63,106.74,71902.0,96.1675,96.1945,96.0054,96.1045,71902.0
2021-09-21 10:55:00,106.75,106.94,106.7,106.9,69035.0,96.1135,96.2845,96.0684,96.2485,69035.0
2021-09-21 11:00:00,106.91,106.91,106.68,106.79,90315.0,96.2575,96.2575,96.0504,96.1495,90315.0
2021-09-21 11:05:00,106.8,106.9,106.78,106.89,94420.0,96.1585,96.2485,96.1405,96.2395,94420.0
2021-09-21 11:10:00,106.87,107.01,106.82,107.01,41594.0,96.2215,96.3476,96.1765,96.3476,41594.0
2021-09-21 11:15:00,107.03,107.06,106.88,106.91,47506.0,96.3656,96.3926,96.2305,96.2575,47506.0
2021-09-21 11:20:00,106.93,106.96,106.84,106.93,38413.0,96.2755,96.3025,96.1945,96.2755,38413.0
2021-09-21 11:25:00,106.93,107.02,106.88,106.93,44626.0,96.2755,96.3566,96.2305,96.2755,44626.0
2021-09-21 11:30:00,106.93,107.14,106.89,107.13,98565.0,96.2755,96.4646,96.2395,96.4556,98565.0
2021-09-21 11:35:00,107.12,107.16,107.1,107.12,57524.0,96.4466,96.4826,96.4286,96.4466,57524.0
2021-09-21 11:40:00,107.11,107.23,107.1,107.21,68513.0,96.4376,96.5456,96.4286,96.5276,68513.0
2021-09-21 11:45:00,107.2,107.28,107.17,107.27,34327.0,96.5186,96.5907,96.4916,96.5816,34327.0
2021-09-21 11:50:00,107.27,107.28,107.21,107.25,26419.0,96.5816,96.5907,96.5276,96.5636,26419.0
2021-09-21 11:55:00,107.24,107.27,107.19,107.25,23437.0,96.5546,96.5816,96.5096,96.5636,23437.0
2021-09-21 12:00:00,107.26,107.38,107.23,107.33,45560.0,96.5726,96.6807,96.5456,96.6357,45560.0
2021-09-21 12:05:00,107.33,107.4,107.29,107.37,68673.0,96.6357,96.6987,96.5997,96.6717,68673.0
2021-09-21 12:10:00,107.36,107.51,107.36,107.48,76953.0,96.6627,96.7977,96.6627,96.7707,76953.0
2021-09-21 12:15:00,107.47,107.47,107.36,107.36,49841.0,96.7617,96.7617,96.6627,96.6627,49841.0
2021-09-21 12:20:00,107.37,107.45,107.34,107.44,37820.0,96.6717,96.7437,96.6447,96.7347,37820.0
2021-09-21 12:25:00,107.44,107.45,107.23,107.24,34589.0,96.7347,96.7437,96.5456,96.5546,34589.0
2021-09-21 12:30:00,107.24,107.28,107.18,107.2,57098.0,96.5546,96.5907,96.5006,96.5186,57098.0
2021-09-21 12:35:00,107.2,107.2,107.11,107.12,29561.0,96.5186,96.5186,96.4376,96.4466,29561.0
2021-09-21 12:40:00,107.12,107.12,107.06,107.08,27102.0,96.4466,96.4466,96.3926,96.4106,27102.0
2021-09-21 12:45:00,107.07,107.1,106.98,107.05,35303.0,96.4016,96.4286,96.3205,96.3836,35303.0
2021-09-21 12:50:00,107.04,107.04,106.83,106.88,66071.0,96.3746,96.3746,96.1855,96.2305,66071.0
2021-09-21 12:55:00,106.88,106.94,106.86,106.92,69220.0,96.2305,96.2845,96.2125,96.2665,69220.0
2021-09-21 13:00:00,106.92,106.95,106.79,106.86,57976.0,96.2665,96.2935,96.1495,96.2125,57976.0
2021-09-21 13:05:00,106.85,106.92,106.82,106.89,28162.0,96.2035,96.2665,96.1765,96.2395,28162.0
2021-09-21 13:10:00,106.88,106.95,106.87,106.87,24618.0,96.2305,96.2935,96.2215,96.2215,24618.0
2021-09-21 13:15:00,106.88,106.9,106.83,106.9,42993.0,96.2305,96.2485,96.1855,96.2485,42993.0
2021-09-21 13:20:00,106.88,106.88,106.75,106.75,47801.0,96.2305,96.2305,96.1135,96.1135,47801.0
2021-09-21 13:25:00,106.75,106.81,106.69,106.74,40867.0,96.1135,96.1675,96.0594,96.1045,40867.0
2021-09-21 13:30:00,106.74,106.8,106.73,106.78,28706.0,96.1045,96.1585,96.0955,96.1405,28706.0
2021-09-21 13:35:00,106.78,106.79,106.71,106.74,47161.0,96.1405,96.1495,96.0774,96.1045,47161.0
2021-09-21 13:40:00,106.72,106.73,106.67,106.71,28764.0,96.0865,96.0955,96.0414,96.0774,28764.0
2021-09-21 13:45:00,106.71,106.75,106.66,106.73,22664.0,96.0774,96.1135,96.0324,96.0955,22664.0
2021-09-21 13:50:00,106.71,106.73,106.51,106.56,45506.0,96.0774,96.0955,95.8974,95.9424,45506.0
2021-09-21 13:55:00,106.55,106.62,106.54,106.6,27605.0,95.9334,95.9964,95.9244,95.9784,27605.0
2021-09-21 14:00:00,106.6,106.66,106.58,106.63,38167.0,95.9784,96.0324,95.9604,96.0054,38167.0
2021-09-21 14:05:00,106.63,106.68,106.61,106.67,38814.0,96.0054,96.0504,95.9874,96.0414,38814.0
2021-09-21 14:10:00,106.68,106.72,106.62,106.68,97735.0,96.0504,96.0865,95.9964,96.0504,97735.0
2021-09-21 14:15:00,106.69,106.7,106.6,106.63,24387.0,96.0594,96.0684,95.9784,96.0054,24387.0
2021-09-21 14:20:00,106.63,106.65,106.55,106.58,47652.0,96.0054,96.0234,95.9334,95.9604,47652.0
2021-09-21 14:25:00,106.59,106.6,106.51,106.53,42964.0,95.9694,95.9784,95.8974,95.9154,42964.0
2021-09-21 14:30:00,106.54,106.65,106.53,106.63,30670.0,95.9244,96.0234,95.9154,96.0054,30670.0
2021-09-21 14:35:00,106.61,106.64,106.52,106.57,26692.0,95.9874,96.0144,95.9064,95.9514,26692.0
2021-09-21 14:40:00,106.57,106.66,106.55,106.62,31839.0,95.9514,96.0324,95.9334,95.9964,31839.0
2021-09-21 14:45:00,106.62,106.69,106.58,106.65,58941.0,95.9964,96.0594,95.9604,96.0234,58941.0
2021-09-21 14:50:00,106.67,106.94,106.66,106.84,87992.0,96.0414,96.2845,96.0324,96.1945,87992.0
2021-09-21 14:55:00,106.84,106.86,106.81,106.85,80084.0,96.1945,96.2125,96.1675,96.2035,80084.0
2021-09-21 15:00:00,106.85,107.01,106.84,106.97,81951.0,96.2035,96.3476,96.1945,96.3115,81951.0
2021-09-21 15:05:00,106.98,107.05,106.96,106.98,64066.0,96.3205,96.3836,96.3025,96.3205,64066.0
2021-09-21 15:10:00,106.97,107.05,106.93,107.04,53113.0,96.3115,96.3836,96.2755,96.3746,53113.0
2021-09-21 15:15:00,107.04,107.13,106.92,106.93,115728.0,96.3746,96.4556,96.2665,96.2755,115728.0
2021-09-21 15:20:00,106.94,107.13,106.93,107.06,164370.0,96.2845,96.4556,96.2755,96.3926,164370.0
2021-09-21 15:25:00,107.06,107.08,106.93,107.01,74506.0,96.3926,96.4106,96.2755,96.3476,74506.0
2021-09-21 15:30:00,107.0,107.09,106.9,106.94,73794.0,96.3386,96.4196,96.2485,96.2845,73794.0
2021-09-21 15:35:00,106.93,106.93,106.79,106.81,147732.0,96.2755,96.2755,96.1495,96.1675,147732.0
2021-09-21 15:40:00,106.82,106.95,106.77,106.84,114038.0,96.1765,96.2935,96.1315,96.1945,114038.0
2021-09-21 15:45:00,106.84,106.84,106.54,106.56,299647.0,96.1945,96.1945,95.9244,95.9424,299647.0
2021-09-21 15:50:00,106.57,106.69,106.46,106.49,379997.0,95.9514,96.0594,95.8524,95.8794,379997.0
2021-09-21 15:55:00,106.49,106.49,106.22,106.25,794169.0,95.8794,95.8794,95.6363,95.6633,794169.0
2021-09-22 09:30:00,106.95,107.09,106.65,106.94,169136.0,96.2935,96.4196,96.0234,96.2845,169136.0
2021-09-22 09:35:00,106.95,106.96,106.72,106.86,75584.0,96.2935,96.3025,96.0865,96.2125,75584.0
2021-09-22 09:40:00,106.85,106.91,106.74,106.81,90281.0,96.2035,96.2575,96.1045,96.1675,90281.0
2021-09-22 09:45:00,106.82,106.92,106.64,106.68,70534.0,96.1765,96.2665,96.0144,96.0504,70534.0
2021-09-22 09:50:00,106.68,106.68,106.46,106.52,35115.0,96.0504,96.0504,95.8524,95.9064,35115.0
2021-09-22 09:55:00,106.55,106.81,106.49,106.8,37251.0,95.9334,96.1675,95.8794,96.1585,37251.0
2021-09-22 10:00:00,106.82,107.01,106.79,106.92,42823.0,96.1765,96.3476,96.1495,96.2665,42823.0
2021-09-22 10:05:00,106.92,107.06,106.86,107.01,34196.0,96.2665,96.3926,96.2125,96.3476,34196.0
2021-09-22 10:10:00,107.02,107.02,106.81,106.88,57970.0,96.3566,96.3566,96.1675,96.2305,57970.0
2021-09-22 10:15:00,106.88,107.07,106.88,107.0,46882.0,96.2305,96.4016,96.2305,96.3386,46882.0
2021-09-22 10:20:00,107.0,107.1,107.0,107.02,55191.0,96.3386,96.4286,96.3386,96.3566,55191.0
2021-09-22 10:25:00,107.02,107.22,106.99,107.22,28565.0,96.3566,96.5366,96.3295,96.5366,28565.0
2021-09-22 10:30:00,107.22,107.38,107.22,107.38,64908.0,96.5366,96.6807,96.5366,96.6807,64908.0
2021-09-22 10:35:00,107.38,107.38,107.21,107.24,94291.0,96.6807,96.6807,96.5276,96.5546,94291.0
2021-09-22 10:40:00,107.24,107.24,107.06,107.19,43616.0,96.5546,96.5546,96.3926,96.5096,43616.0
2021-09-22 10:45:00,107.2,107.21,107.07,107.12,66019.0,96.5186,96.5276,96.4016,96.4466,66019.0
2021-09-22 10:50:00,107.1,107.15,107.03,107.13,66083.0,96.4286,96.4736,96.3656,96.4556,66083.0
2021-09-22 10:55:00,107.14,107.27,107.14,107.25,46604.0,96.4646,96.5816,96.4646,96.5636,46604.0
2021-09-22 11:00:00,107.25,107.3,107.23,107.23,20984.0,96.5636,96.6087,96.5456,96.5456,20984.0
2021-09-22 11:05:00,107.23,107.35,107.23,107.32,25316.0,96.5456,96.6537,96.5456,96.6267,25316.0
2021-09-22 11:10:00,107.32,107.34,107.25,107.3,27428.0,96.6267,96.6447,96.5636,96.6087,27428.0
2021-09-22 11:15:00,107.31,107.46,107.3,107.44,39004.0,96.6177,96.7527,96.6087,96.7347,39004.0
2021-09-22 11:20:00,107.44,107.44,107.35,107.4,47401.0,96.7347,96.7347,96.6537,96.6987,47401.0
2021-09-22 11:25:00,107.4,107.44,107.33,107.39,54128.0,96.6987,96.7347,96.6357,96.6897,54128.0
2021-09-22 11:30:00,107.39,107.47,107.3,107.33,36940.0,96.6897,96.7617,96.6087,96.6357,36940.0
2021-09-22 11:35:00,107.32,107.35,107.2,107.21,29922.0,96.6267,96.6537,96.5186,96.5276,29922.0
2021-09-22 11:40:00,107.2,107.29,107.15,107.28,26471.0,96.5186,96.5997,96.4736,96.5907,26471.0
2021-09-22 11:45:00,107.29,107.36,107.23,107.33,36312.0,96.5997,96.6627,96.5456,96.6357,36312.0
2021-09-22 11:50:00,107.29,107.44,107.19,107.26,132392.0,96.5997,96.7347,96.5096,96.5726,132392.0
2021-09-22 11:55:00,107.32,107.42,107.3,107.37,27441.0,96.6267,96.7167,96.6087,96.6717,27441.0
2021-09-22 12:00:00,107.37,107.44,107.34,107.43,43075.0,96.6717,96.7347,96.6447,96.7257,43075.0
2021-09-22 12:05:00,107.42,107.46,107.35,107.36,43963.0,96.7167,96.7527,96.6537,96.6627,43963.0
2021-09-22 12:10:00,107.36,107.44,107.31,107.31,30319.0,96.6627,96.7347,96.6177,96.6177,30319.0
2021-09-22 12:15:00,107.31,107.32,107.24,107.24,25876.0,96.6177,96.6267,96.5546,96.5546,25876.0
2021-09-22 12:20:00,107.24,107.29,107.2,107.21,37717.0,96.5546,96.5997,96.5186,96.5276,37717.0
2021-09-22 12:25:00,107.21,107.24,107.19,107.24,26476.0,96.5276,96.5546,96.5096,96.5546,26476.0
2021-09-22 12:30:00,107.24,107.31,107.24,107.31,20111.0,96.5546,96.6177,96.5546,96.6177,20111.0
2021-09-22 12:35:00,107.32,107.37,107.26,107.26,23247.0,96.6267,96.6717,96.5726,96.5726,23247.0
2021-09-22 12:40:00,107.26,107.27,107.18,107.23,26930.0,96.5726,96.5816,96.5006,96.5456,26930.0
2021-09-22 12:45:00,107.24,107.28,107.21,107.27,11171.0,96.5546,96.5907,96.5276,96.5816,11171.0
2021-09-22 12:50:00,107.28,107.29,107.18,107.21,26838.0,96.5907,96.5997,96.5006,96.5276,26838.0
2021-09-22 12:55:00,107.21,107.28,107.21,107.28,23986.0,96.5276,96.5907,96.5276,96.5907,23986.0
2021-09-22 13:00:00,107.28,107.28,107.22,107.24,18128.0,96.5907,96.5907,96.5366,96.5546,18128.0
2021-09-22 13:05:00,107.23,107.26,107.2,107.23,18451.0,96.5456,96.5726,96.5186,96.5456,18451.0
2021-09-22 13:10:00,107.21,107.24,107.17,107.23,74988.0,96.5276,96.5546,96.4916,96.5456,74988.0
2021-09-22 13:15:00,107.22,107.27,107.19,107.2,33679.0,96.5366,96.5816,96.5096,96.5186,33679.0
2021-09-22 13:20:00,107.2,107.24,107.19,107.21,17485.0,96.5186,96.5546,96.5096,96.5276,17485.0
2021-09-22 13:25:00,107.23,107.35,107.22,107.35,15620.0,96.5456,96.6537,96.5366,96.6537,15620.0
2021-09-22 13:30:00,107.35,107.4,107.34,107.4,15854.0,96.6537,96.6987,96.6447,96.6987,15854.0
2021-09-22 13:35:00,107.39,107.42,107.35,107.42,76515.0,96.6897,96.7167,96.6537,96.7167,76515.0
2021-09-22 13:40:00,107.42,107.56,107.4,107.48,45271.0,96.7167,96.8428,96.6987,96.7707,45271.0
2021-09-22 13:45:00,107.48,107.48,107.39,107.42,13637.0,96.7707,96.7707,96.6897,96.7167,13637.0
2021-09-22 13:50:00,107.42,107.44,107.35,107.41,31110.0,96.7167,96.7347,96.6537,96.7077,31110.0
2021-09-22 13:55:00,107.41,107.5,107.38,107.5,50838.0,96.7077,96.7887,96.6807,96.7887,50838.0
2021-09-22 14:00:00,107.49,107.66,107.26,107.63,279484.0,96.7797,96.9328,96.5726,96.9058,279484.0
2021-09-22 14:05:00,107.65,107.68,107.39,107.55,65197.0,96.9238,96.9508,96.6897,96.8338,65197.0
2021-09-22 14:10:00,107.55,107.78,107.55,107.78,47478.0,96.8338,97.0408,96.8338,97.0408,47478.0
2021-09-22 14:15:00,107.78,107.85,107.67,107.69,61251.0,97.0408,97.1039,96.9418,96.9598,61251.0
2021-09-22 14:20:00,107.7,107.79,107.57,107.64,101166.0,96.9688,97.0498,96.8518,96.9148,101166.0
2021-09-22 14:25:00,107.64,107.75,107.59,107.73,37477.0,96.9148,97.0138,96.8698,96.9958,37477.0
2021-09-22 14:30:00,107.73,107.78,107.63,107.7,57380.0,96.9958,97.0408,96.9058,96.9688,57380.0
2021-09-22 14:35:00,107.68,107.77,107.49,107.56,114813.0,96.9508,97.0318,96.7797,96.8428,114813.0
2021-09-22 14:40:00,107.55,107.57,107.38,107.48,109518.0,96.8338,96.8518,96.6807,96.7707,109518.0
2021-09-22 14:45:00,107.47,107.47,107.25,107.29,135101.0,96.7617,96.7617,96.5636,96.5997,135101.0
2021-09-22 14:50:00,107.28,107.45,107.14,107.37,123492.0,96.5907,96.7437,96.4646,96.6717,123492.0
2021-09-22 14:55:00,107.39,107.42,107.23,107.3,97497.0,96.6897,96.7167,96.5456,96.6087,97497.0
2021-09-22 15:00:00,107.29,107.3,107.17,107.28,148147.0,96.5997,96.6087,96.4916,96.5907,148147.0
2021-09-22 15:05:00,107.27,107.3,107.16,107.3,53024.0,96.5816,96.6087,96.4826,96.6087,53024.0
2021-09-22 15:10:00,107.31,107.48,107.25,107.46,74938.0,96.6177,96.7707,96.5636,96.7527,74938.0
2021-09-22 15:15:00,107.46,107.56,107.43,107.55,118194.0,96.7527,96.8428,96.7257,96.8338,118194.0
2021-09-22 15:20:00,107.54,107.56,107.43,107.45,94246.0,96.8247,96.8428,96.7257,96.7437,94246.0
2021-09-22 15:25:00,107.46,107.5,107.38,107.43,100554.0,96.7527,96.7887,96.6807,96.7257,100554.0
2021-09-22 15:30:00,107.43,107.43,107.2,107.24,121150.0,96.7257,96.7257,96.5186,96.5546,121150.0
2021-09-22 15:35:00,107.23,107.49,107.22,107.49,94481.0,96.5456,96.7797,96.5366,96.7797,94481.0
2021-09-22 15:40:00,107.48,107.5,107.28,107.32,105681.0,96.7707,96.7887,96.5907,96.6267,105681.0
2021-09-22 15:45:00,107.32,107.37,107.15,107.15,128020.0,96.6267,96.6717,96.4736,96.4736,128020.0
2021-09-22 15:50:00,107.15,107.32,107.14,107.25,269802.0,96.4736,96.6267,96.4646,96.5636,269802.0
2021-09-22 15:55:00,107.26,107.29,107.17,107.23,378878.0,96.5726,96.5997,96.4916,96.5456,378878.0
2021-09-23 09:30:00,107.49,107.71,107.22,107.43,118664.0,96.7797,96.9778,96.5366,96.7257,118664.0
2021-09-23 09:35:00,107.43,107.78,107.4,107.73,90966.0,96.7257,97.0408,96.6987,96.9958,90966.0
2021-09-23 09:40:00,107.73,107.79,107.57,107.64,140663.0,96.9958,97.0498,96.8518,96.9148,140663.0
2021-09-23 09:45:00,107.65,107.79,107.63,107.64,72266.0,96.9238,97.0498,96.9058,96.9148,72266.0
2021-09-23 09:50:00,107.65,107.72,107.58,107.66,75240.0,96.9238,96.9868,96.8608,96.9328,75240.0
2021-09-23 09:55:00,107.66,107.75,107.56,107.57,68611.0,96.9328,97.0138,96.8428,96.8518,68611.0
2021-09-23 10:00:00,107.57,107.83,107.57,107.67,68517.0,96.8518,97.0859,96.8518,96.9418,68517.0
2021-09-23 10:05:00,107.66,107.68,107.54,107.64,51415.0,96.9328,96.9508,96.8247,96.9148,51415.0
2021-09-23 10:10:00,107.64,107.72,107.55,107.71,33846.0,96.9148,96.9868,96.8338,96.9778,33846.0
2021-09-23 10:15:00,107.72,107.8,107.55,107.68,57410.0,96.9868,97.0588,96.8338,96.9508,57410.0
2021-09-23 10:20:00,107.69,107.73,107.62,107.62,55698.0,96.9598,96.9958,96.8968,96.8968,55698.0
2021-09-23 10:25:00,107.61,107.67,107.51,107.51,37561.0,96.8878,96.9418,96.7977,96.7977,37561.0
2021-09-23 10:30:00,107.51,107.51,107.33,107.42,55462.0,96.7977,96.7977,96.6357,96.7167,55462.0
2021-09-23 10:35:00,107.42,107.51,107.23,107.27,102166.0,96.7167,96.7977,96.5456,96.5816,102166.0
2021-09-23 10:40:00,107.27,107.29,107.04,107.05,32615.0,96.5816,96.5997,96.3746,96.3836,32615.0
2021-09-23 10:45:00,107.06,107.29,107.06,107.2,83929.0,96.3926,96.5997,96.3926,96.5186,83929.0
2021-09-23 10:50:00,107.2,107.29,107.17,107.29,26163.0,96.5186,96.5997,96.4916,96.5997,26163.0
2021-09-23 10:55:00,107.29,107.29,107.08,107.12,71371.0,96.5997,96.5997,96.4106,96.4466,71371.0
2021-09-23 11:00:00,107.12,107.23,107.09,107.15,71516.0,96.4466,96.5456,96.4196,96.4736,71516.0
2021-09-23 11:05:00,107.15,107.23,107.12,107.18,53274.0,96.4736,96.5456,96.4466,96.5006,53274.0
2021-09-23 11:10:00,107.18,107.26,107.14,107.17,45341.0,96.5006,96.5726,96.4646,96.4916,45341.0
2021-09-23 11:15:00,107.17,107.18,107.04,107.07,52713.0,96.4916,96.5006,96.3746,96.4016,52713.0
2021-09-23 11:20:00,107.07,107.13,107.06,107.1,25560.0,96.4016,96.4556,96.3926,96.4286,25560.0
2021-09-23 11:25:00,107.09,107.11,106.89,106.98,55604.0,96.4196,96.4376,96.2395,96.3205,55604.0
2021-09-23 11:30:00,106.98,107.02,106.85,106.85,55550.0,96.3205,96.3566,96.2035,96.2035,55550.0
2021-09-23 11:35:00,106.84,106.92,106.8,106.86,91568.0,96.1945,96.2665,96.1585,96.2125,91568.0
2021-09-23 11:40:00,106.85,106.96,106.83,106.93,68290.0,96.2035,96.3025,96.1855,96.2755,68290.0
2021-09-23 11:45:00,106.93,106.96,106.88,106.95,77973.0,96.2755,96.3025,96.2305,96.2935,77973.0
2021-09-23 11:50:00,106.96,106.99,106.89,106.98,94249.0,96.3025,96.3295,96.2395,96.3205,94249.0
2021-09-23 11:55:00,106.99,107.03,106.96,107.0,55142.0,96.3295,96.3656,96.3025,96.3386,55142.0
2021-09-23 12:00:00,107.0,107.03,106.97,107.03,26067.0,96.3386,96.3656,96.3115,96.3656,26067.0
2021-09-23 12:05:00,107.03,107.06,106.96,106.99,26454.0,96.3656,96.3926,96.3025,96.3295,26454.0
2021-09-23 12:10:00,106.99,107.05,106.95,107.01,26694.0,96.3295,96.3836,96.2935,96.3476,26694.0
2021-09-23 12:15:00,107.01,107.04,106.97,106.97,22786.0,96.3476,96.3746,96.3115,96.3115,22786.0
2021-09-23 12:20:00,106.97,106.98,106.91,106.92,59251.0,96.3115,96.3205,96.2575,96.2665,59251.0
2021-09-23 12:25:00,106.92,106.98,106.9,106.96,23730.0,96.2665,96.3205,96.2485,96.3025,23730.0
2021-09-23 12:30:00,106.96,107.04,106.95,107.0,11149.0,96.3025,96.3746,96.2935,96.3386,11149.0
2021-09-23 12:35:00,107.0,107.04,106.98,107.02,32722.0,96.3386,96.3746,96.3205,96.3566,32722.0
2021-09-23 12:40:00,107.03,107.12,107.03,107.12,30990.0,96.3656,96.4466,96.3656,96.4466,30990.0
2021-09-23 12:45:00,107.12,107.15,107.03,107.06,37448.0,96.4466,96.4736,96.3656,96.3926,37448.0
2021-09-23 12:50:00,107.05,107.1,107.03,107.08,44680.0,96.3836,96.4286,96.3656,96.4106,44680.0
2021-09-23 12:55:00,107.08,107.16,107.07,107.09,30566.0,96.4106,96.4826,96.4016,96.4196,30566.0
2021-09-23 13:00:00,107.09,107.22,107.09,107.22,28985.0,96.4196,96.5366,96.4196,96.5366,28985.0
2021-09-23 13:05:00,107.22,107.26,107.21,107.26,123533.0,96.5366,96.5726,96.5276,96.5726,123533.0
2021-09-23 13:10:00,107.25,107.3,107.22,107.27,77477.0,96.5636,96.6087,96.5366,96.5816,77477.0
2021-09-23 13:15:00,107.26,107.27,107.21,107.27,31608.0,96.5726,96.5816,96.5276,96.5816,31608.0
2021-09-23 13:20:00,107.27,107.3,107.24,107.27,44936.0,96.5816,96.6087,96.5546,96.5816,44936.0
2021-09-23 13:25:00,107.28,107.3,107.17,107.17,26240.0,96.5907,96.6087,96.4916,96.4916,26240.0
2021-09-23 13:30:00,107.17,107.3,107.17,107.27,37042.0,96.4916,96.6087,96.4916,96.5816,37042.0
2021-09-23 13:35:00,107.28,107.33,107.26,107.31,32383.0,96.5907,96.6357,96.5726,96.6177,32383.0
2021-09-23 13:40:00,107.31,107.33,107.26,107.3,17998.0,96.6177,96.6357,96.5726,96.6087,17998.0
2021-09-23 13:45:00,107.29,107.39,107.29,107.36,28828.0,96.5997,96.6897,96.5997,96.6627,28828.0
2021-09-23 13:50:00,107.36,107.43,107.36,107.39,38507.0,96.6627,96.7257,96.6627,96.6897,38507.0
2021-09-23 13:55:00,107.39,107.42,107.35,107.38,75664.0,96.6897,96.7167,96.6537,96.6807,75664.0
2021-09-23 14:00:00,107.38,107.45,107.37,107.42,24127.0,96.6807,96.7437,96.6717,96.7167,24127.0
2021-09-23 14:05:00,107.42,107.47,107.37,107.42,28374.0,96.7167,96.7617,96.6717,96.7167,28374.0
2021-09-23 14:10:00,107.4,107.41,107.37,107.37,23255.0,96.6987,96.7077,96.6717,96.6717,23255.0
2021-09-23 14:15:00,107.37,107.38,107.27,107.28,42366.0,96.6717,96.6807,96.5816,96.5907,42366.0
2021-09-23 14:20:00,107.28,107.34,107.27,107.29,42138.0,96.5907,96.6447,96.5816,96.5997,42138.0
2021-09-23 14:25:00,107.28,107.3,107.2,107.22,22422.0,96.5907,96.6087,96.5186,96.5366,22422.0
2021-09-23 14:30:00,107.22,107.34,107.22,107.29,29200.0,96.5366,96.6447,96.5366,96.5997,29200.0
2021-09-23 14:35:00,107.3,107.35,107.26,107.34,30840.0,96.6087,96.6537,96.5726,96.6447,30840.0
2021-09-23 14:40:00,107.34,107.35,107.28,107.3,25841.0,96.6447,96.6537,96.5907,96.6087,25841.0
2021-09-23 14:45:00,107.31,107.35,107.31,107.33,18273.0,96.6177,96.6537,96.6177,96.6357,18273.0
2021-09-23 14:50:00,107.33,107.36,107.28,107.28,32307.0,96.6357,96.6627,96.5907,96.5907,32307.0
2021-09-23 14:55:00,107.27,107.32,107.27,107.29,23101.0,96.5816,96.6267,96.5816,96.5997,23101.0
2021-09-23 15:00:00,107.29,107.29,107.2,107.28,33359.0,96.5997,96.5997,96.5186,96.5907,33359.0
2021-09-23 15:05:00,107.29,107.36,107.27,107.32,80003.0,96.5997,96.6627,96.5816,96.6267,80003.0
2021-09-23 15:10:00,107.32,107.32,107.19,107.21,80053.0,96.6267,96.6267,96.5096,96.5276,80053.0
2021-09-23 15:15:00,107.22,107.23,107.12,107.14,47143.0,96.5366,96.5456,96.4466,96.4646,47143.0
2021-09-23 15:20:00,107.14,107.16,107.07,107.08,97765.0,96.4646,96.4826,96.4016,96.4106,97765.0
2021-09-23 15:25:00,107.09,107.2,107.05,107.17,95377.0,96.4196,96.5186,96.3836,96.4916,95377.0
2021-09-23 15:30:00,107.17,107.18,107.03,107.16,81087.0,96.4916,96.5006,96.3656,96.4826,81087.0
2021-09-23 15:35:00,107.16,107.16,107.0,107.07,149298.0,96.4826,96.4826,96.3386,96.4016,149298.0
2021-09-23 15:40:00,107.07,107.16,107.05,107.12,146935.0,96.4016,96.4826,96.3836,96.4466,146935.0
2021-09-23 15:45:00,107.12,107.12,106.93,106.95,286257.0,96.4466,96.4466,96.2755,96.2935,286257.0
2021-09-23 15:50:00,106.95,107.0,106.9,106.98,315716.0,96.2935,96.3386,96.2485,96.3205,315716.0
2021-09-23 15:55:00,106.99,107.0,106.84,106.9,523378.0,96.3295,96.3386,96.1945,96.2485,523378.0
2021-09-24 09:30:00,106.29,106.72,106.24,106.68,134300.0,95.963,96.3513,95.9179,96.3151,134300.0
2021-09-24 09:35:00,106.67,106.69,106.44,106.47,122275.0,96.3061,96.3242,96.0985,96.1256,122275.0
2021-09-24 09:40:00,106.47,106.61,106.43,106.58,107529.0,96.1256,96.252,96.0894,96.2249,107529.0
2021-09-24 09:45:00,106.63,106.7,106.2,106.23,302714.0,96.27,96.3332,95.8818,95.9089,302714.0
2021-09-24 09:50:00,106.23,106.42,106.18,106.22,77883.0,95.9089,96.0804,95.8637,95.8998,77883.0
2021-09-24 09:55:00,106.21,106.25,106.1,106.22,66831.0,95.8908,95.9269,95.7915,95.8998,66831.0
2021-09-24 10:00:00,106.23,106.33,106.17,106.28,49561.0,95.9089,95.9992,95.8547,95.954,49561.0
2021-09-24 10:05:00,106.29,106.33,106.16,106.19,84772.0,95.963,95.9992,95.8457,95.8728,84772.0
2021-09-24 10:10:00,106.19,106.25,106.09,106.21,127153.0,95.8728,95.9269,95.7825,95.8908,127153.0
2021-09-24 10:15:00,106.18,106.22,106.02,106.1,60474.0,95.8637,95.8998,95.7193,95.7915,60474.0
2021-09-24 10:20:00,106.11,106.12,106.02,106.02,40333.0,95.8005,95.8096,95.7193,95.7193,40333.0
2021-09-24 10:25:00,106.04,106.04,105.86,105.86,53903.0,95.7373,95.7373,95.5748,95.5748,53903.0
2021-09-24 10:30:00,105.87,105.99,105.8,105.99,60282.0,95.5838,95.6922,95.5206,95.6922,60282.0
2021-09-24 10:35:00,105.99,106.03,105.87,105.87,41221.0,95.6922,95.7283,95.5838,95.5838,41221.0
2021-09-24 10:40:00,105.88,105.9,105.65,105.67,52292.0,95.5929,95.6109,95.3852,95.4033,52292.0
2021-09-24 10:45:00,105.67,105.75,105.62,105.71,105778.0,95.4033,95.4755,95.3581,95.4394,105778.0
2021-09-24 10:50:00,105.71,105.73,105.6,105.68,143562.0,95.4394,95.4575,95.3401,95.4123,143562.0
2021-09-24 10:55:00,105.69,105.75,105.63,105.67,40636.0,95.4213,95.4755,95.3672,95.4033,40636.0
2021-09-24 11:00:00,105.67,105.84,105.64,105.83,39831.0,95.4033,95.5568,95.3762,95.5477,39831.0
2021-09-24 11:05:00,105.83,105.94,105.82,105.9,54898.0,95.5477,95.647,95.5387,95.6109,54898.0
2021-09-24 11:10:00,105.9,105.91,105.76,105.79,50656.0,95.6109,95.62,95.4845,95.5116,50656.0
2021-09-24 11:15:00,105.79,105.8,105.74,105.75,29906.0,95.5116,95.5206,95.4665,95.4755,29906.0
2021-09-24 11:20:00,105.75,105.75,105.62,105.7,29024.0,95.4755,95.4755,95.3581,95.4304,29024.0
2021-09-24 11:25:00,105.69,105.69,105.57,105.59,24749.0,95.4213,95.4213,95.313,95.3311,24749.0
2021-09-24 11:30:00,105.58,105.7,105.58,105.7,27607.0,95.322,95.4304,95.322,95.4304,27607.0
2021-09-24 11:35:00,105.69,105.7,105.61,105.69,40882.0,95.4213,95.4304,95.3491,95.4213,40882.0
2021-09-24 11:40:00,105.71,105.79,105.71,105.74,36147.0,95.4394,95.5116,95.4394,95.4665,36147.0
2021-09-24 11:45:00,105.75,105.89,105.75,105.87,32221.0,95.4755,95.6019,95.4755,95.5838,32221.0
2021-09-24 11:50:00,105.88,105.9,105.79,105.84,55779.0,95.5929,95.6109,95.5116,95.5568,55779.0
2021-09-24 11:55:00,105.83,105.85,105.8,105.81,33785.0,95.5477,95.5658,95.5206,95.5297,33785.0
2021-09-24 12:00:00,105.81,105.82,105.74,105.78,22870.0,95.5297,95.5387,95.4665,95.5026,22870.0
2021-09-24 12:05:00,105.78,105.83,105.74,105.76,45196.0,95.5026,95.5477,95.4665,95.4845,45196.0
2021-09-24 12:10:00,105.75,105.76,105.67,105.69,35397.0,95.4755,95.4845,95.4033,95.4213,35397.0
2021-09-24 12:15:00,105.69,105.71,105.6,105.62,60431.0,95.4213,95.4394,95.3401,95.3581,60431.0
2021-09-24 12:20:00,105.62,105.66,105.58,105.63,32912.0,95.3581,95.3943,95.322,95.3672,32912.0
2021-09-24 12:25:00,105.64,105.64,105.58,105.59,24441.0,95.3762,95.3762,95.322,95.3311,24441.0
2021-09-24 12:30:00,105.6,105.62,105.54,105.55,25297.0,95.3401,95.3581,95.2859,95.2949,25297.0
2021-09-24 12:35:00,105.55,105.63,105.55,105.62,35063.0,95.2949,95.3672,95.2949,95.3581,35063.0
2021-09-24 12:40:00,105.61,105.63,105.54,105.57,18258.0,95.3491,95.3672,95.2859,95.313,18258.0
2021-09-24 12:45:00,105.57,105.58,105.53,105.54,83932.0,95.313,95.322,95.2769,95.2859,83932.0
2021-09-24 12:50:00,105.55,105.61,105.51,105.58,30079.0,95.2949,95.3491,95.2588,95.322,30079.0
2021-09-24 12:55:00,105.57,105.58,105.53,105.55,20245.0,95.313,95.322,95.2769,95.2949,20245.0
2021-09-24 13:00:00,105.55,105.55,105.46,105.47,25864.0,95.2949,95.2949,95.2137,95.2227,25864.0
2021-09-24 13:05:00,105.47,105.48,105.34,105.36,204243.0,95.2227,95.2317,95.1053,95.1234,204243.0
2021-09-24 13:10:00,105.36,105.39,105.33,105.39,68130.0,95.1234,95.1505,95.0963,95.1505,68130.0
2021-09-24 13:15:00,105.39,105.39,105.28,105.3,173498.0,95.1505,95.1505,95.0512,95.0692,173498.0
2021-09-24 13:20:00,105.29,105.33,105.28,105.28,45171.0,95.0602,95.0963,95.0512,95.0512,45171.0
2021-09-24 13:25:00,105.27,105.3,105.25,105.29,28510.0,95.0421,95.0692,95.0241,95.0602,28510.0
2021-09-24 13:30:00,105.28,105.32,105.21,105.23,26177.0,95.0512,95.0873,94.988,95.006,26177.0
2021-09-24 13:35:00,105.24,105.32,105.24,105.29,46077.0,95.0151,95.0873,95.0151,95.0602,46077.0
2021-09-24 13:40:00,105.29,105.32,105.26,105.28,22770.0,95.0602,95.0873,95.0331,95.0512,22770.0
2021-09-24 13:45:00,105.29,105.3,105.2,105.23,75554.0,95.0602,95.0692,94.9789,95.006,75554.0
2021-09-24 13:50:00,105.23,105.3,105.22,105.25,46891.0,95.006,95.0692,94.997,95.0241,46891.0
2021-09-24 13:55:00,105.25,105.33,105.24,105.33,22195.0,95.0241,95.0963,95.0151,95.0963,22195.0
2021-09-24 14:00:00,105.33,105.38,105.29,105.35,29020.0,95.0963,95.1415,95.0602,95.1144,29020.0
2021-09-24 14:05:00,105.35,105.39,105.31,105.34,29719.0,95.1144,95.1505,95.0783,95.1053,29719.0
2021-09-24 14:10:00,105.34,105.37,105.32,105.36,30593.0,95.1053,95.1324,95.0873,95.1234,30593.0
2021-09-24 14:15:00,105.36,105.41,105.32,105.4,24026.0,95.1234,95.1685,95.0873,95.1595,24026.0
2021-09-24 14:20:00,105.41,105.47,105.4,105.47,19157.0,95.1685,95.2227,95.1595,95.2227,19157.0
2021-09-24 14:25:00,105.47,105.47,105.42,105.46,31684.0,95.2227,95.2227,95.1776,95.2137,31684.0
2021-09-24 14:30:00,105.45,105.5,105.43,105.46,37750.0,95.2047,95.2498,95.1866,95.2137,37750.0
2021-09-24 14:35:00,105.46,105.5,105.44,105.47,53074.0,95.2137,95.2498,95.1956,95.2227,53074.0
2021-09-24 14:40:00,105.47,105.53,105.45,105.52,44376.0,95.2227,95.2769,95.2047,95.2679,44376.0
2021-09-24 14:45:00,105.52,105.61,105.5,105.61,27610.0,95.2679,95.3491,95.2498,95.3491,27610.0
2021-09-24 14:50:00,105.62,105.69,105.62,105.69,62568.0,95.3581,95.4213,95.3581,95.4213,62568.0
2021-09-24 14:55:00,105.69,105.75,105.67,105.73,37967.0,95.4213,95.4755,95.4033,95.4575,37967.0
2021-09-24 15:00:00,105.73,105.73,105.64,105.67,53233.0,95.4575,95.4575,95.3762,95.4033,53233.0
2021-09-24 15:05:00,105.66,105.66,105.57,105.57,25185.0,95.3943,95.3943,95.313,95.313,25185.0
2021-09-24 15:10:00,105.57,105.61,105.53,105.59,43085.0,95.313,95.3491,95.2769,95.3311,43085.0
2021-09-24 15:15:00,105.59,105.66,105.57,105.63,72175.0,95.3311,95.3943,95.313,95.3672,72175.0
2021-09-24 15:20:00,105.63,105.77,105.59,105.77,113218.0,95.3672,95.4936,95.3311,95.4936,113218.0
2021-09-24 15:25:00,105.77,105.82,105.71,105.81,57819.0,95.4936,95.5387,95.4394,95.5297,57819.0
2021-09-24 15:30:00,105.81,105.95,105.81,105.93,111369.0,95.5297,95.6561,95.5297,95.638,111369.0
2021-09-24 15:35:00,105.92,105.95,105.84,105.9,150568.0,95.629,95.6561,95.5568,95.6109,150568.0
2021-09-24 15:40:00,105.9,105.9,105.76,105.77,92362.0,95.6109,95.6109,95.4845,95.4936,92362.0
2021-09-24 15:45:00,105.77,105.88,105.71,105.71,268817.0,95.4936,95.5929,95.4394,95.4394,268817.0
2021-09-24 15:50:00,105.71,105.74,105.52,105.56,385372.0,95.4394,95.4665,95.2679,95.304,385372.0
2021-09-24 15:55:00,105.56,105.57,105.4,105.42,681652.0,95.304,95.313,95.1595,95.1776,681652.0
2021-09-27 09:30:00,105.38,105.49,105.08,105.41,204197.0,95.1415,95.2408,94.8706,95.1685,204197.0
2021-09-27 09:35:00,105.42,105.48,105.25,105.37,157919.0,95.1776,95.2317,95.0241,95.1324,157919.0
2021-09-27 09:40:00,105.38,105.42,104.97,105.42,91214.0,95.1415,95.1776,94.7713,95.1776,91214.0
2021-09-27 09:45:00,105.38,105.54,105.34,105.48,67617.0,95.1415,95.2859,95.1053,95.2317,67617.0
2021-09-27 09:50:00,105.48,105.73,105.3,105.7,146270.0,95.2317,95.4575,95.0692,95.4304,146270.0
2021-09-27 09:55:00,105.71,105.81,105.58,105.67,106838.0,95.4394,95.5297,95.322,95.4033,106838.0
2021-09-27 10:00:00,105.66,105.72,105.54,105.67,68195.0,95.3943,95.4484,95.2859,95.4033,68195.0
2021-09-27 10:05:00,105.68,105.95,105.66,105.92,118625.0,95.4123,95.6561,95.3943,95.629,118625.0
2021-09-27 10:10:00,105.93,106.03,105.89,105.98,150200.0,95.638,95.7283,95.6019,95.6832,150200.0
2021-09-27 10:15:00,105.99,106.07,105.93,106.04,92862.0,95.6922,95.7644,95.638,95.7373,92862.0
2021-09-27 10:20:00,106.04,106.12,105.86,105.88,87385.0,95.7373,95.8096,95.5748,95.5929,87385.0
2021-09-27 10:25:00,105.87,105.89,105.74,105.82,82566.0,95.5838,95.6019,95.4665,95.5387,82566.0
2021-09-27 10:30:00,105.83,106.02,105.81,105.93,82017.0,95.5477,95.7193,95.5297,95.638,82017.0
2021-09-27 10:35:00,105.94,105.94,105.79,105.92,56201.0,95.647,95.647,95.5116,95.629,56201.0
2021-09-27 10:40:00,105.93,106.02,105.83,105.84,60841.0,95.638,95.7193,95.5477,95.5568,60841.0
2021-09-27 10:45:00,105.84,105.84,105.73,105.73,80470.0,95.5568,95.5568,95.4575,95.4575,80470.0
2021-09-27 10:50:00,105.73,105.79,105.6,105.63,54254.0,95.4575,95.5116,95.3401,95.3672,54254.0
2021-09-27 10:55:00,105.63,105.66,105.51,105.59,77070.0,95.3672,95.3943,95.2588,95.3311,77070.0
2021-09-27 11:00:00,105.57,105.72,105.57,105.61,69153.0,95.313,95.4484,95.313,95.3491,69153.0
2021-09-27 11:05:00,105.61,105.62,105.43,105.43,49030.0,95.3491,95.3581,95.1866,95.1866,49030.0
2021-09-27 11:10:00,105.45,105.53,105.43,105.52,59914.0,95.2047,95.2769,95.1866,95.2679,59914.0
2021-09-27 11:15:00,105.51,105.53,105.37,105.43,45310.0,95.2588,95.2769,95.1324,95.1866,45310.0
2021-09-27 11:20:00,105.43,105.53,105.39,105.4,40353.0,95.1866,95.2769,95.1505,95.1595,40353.0
2021-09-27 11:25:00,105.4,105.44,105.31,105.36,32110.0,95.1595,95.1956,95.0783,95.1234,32110.0
2021-09-27 11:30:00,105.37,105.44,105.32,105.42,47179.0,95.1324,95.1956,95.0873,95.1776,47179.0
2021-09-27 11:35:00,105.42,105.44,105.29,105.29,58021.0,95.1776,95.1956,95.0602,95.0602,58021.0
2021-09-27 11:40:00,105.29,105.3,105.19,105.2,48445.0,95.0602,95.0692,94.9699,94.9789,48445.0
2021-09-27 11:45:00,105.19,105.26,105.15,105.21,27832.0,94.9699,95.0331,94.9338,94.988,27832.0
2021-09-27 11:50:00,105.21,105.21,105.14,105.17,19967.0,94.988,94.988,94.9248,94.9519,19967.0
2021-09-27 11:55:00,105.17,105.18,105.1,105.18,26903.0,94.9519,94.9609,94.8887,94.9609,26903.0
2021-09-27 12:00:00,105.18,105.28,105.16,105.19,56171.0,94.9609,95.0512,94.9428,94.9699,56171.0
2021-09-27 12:05:00,105.18,105.21,105.14,105.15,34429.0,94.9609,94.988,94.9248,94.9338,34429.0
2021-09-27 12:10:00,105.15,105.27,105.15,105.26,68528.0,94.9338,95.0421,94.9338,95.0331,68528.0
2021-09-27 12:15:00,105.26,105.3,105.22,105.28,25499.0,95.0331,95.0692,94.997,95.0512,25499.0
2021-09-27 12:20:00,105.28,105.3,105.23,105.27,29398.0,95.0512,95.0692,95.006,95.0421,29398.0
2021-09-27 12:25:00,105.27,105.3,105.22,105.22,25508.0,95.0421,95.0692,94.997,94.997,25508.0
2021-09-27 12:30:00,105.21,105.25,105.14,105.21,44282.0,94.988,95.0241,94.9248,94.988,44282.0
2021-09-27 12:35:00,105.22,105.22,105.12,105.13,57446.0,94.997,94.997,94.9067,94.9157,57446.0
2021-09-27 12:40:00,105.13,105.13,105.08,105.09,34509.0,94.9157,94.9157,94.8706,94.8796,34509.0
2021-09-27 12:45:00,105.08,105.08,104.97,104.97,48556.0,94.8706,94.8706,94.7713,94.7713,48556.0
2021-09-27 12:50:00,104.96,104.97,104.92,104.93,70307.0,94.7623,94.7713,94.7261,94.7352,70307.0
2021-09-27 12:55:00,104.92,104.95,104.8,104.9,41747.0,94.7261,94.7532,94.6178,94.7081,41747.0
2021-09-27 13:00:00,104.89,104.93,104.84,104.84,66748.0,94.6991,94.7352,94.6539,94.6539,66748.0
2021-09-27 13:05:00,104.84,104.85,104.75,104.81,38965.0,94.6539,94.6629,94.5727,94.6268,38965.0
2021-09-27 13:10:00,104.82,104.84,104.76,104.79,30320.0,94.6359,94.6539,94.5817,94.6088,30320.0
2021-09-27 13:15:00,104.8,104.89,104.79,104.87,21049.0,94.6178,94.6991,94.6088,94.681,21049.0
2021-09-27 13:20:00,104.86,104.87,104.74,104.76,22845.0,94.672,94.681,94.5636,94.5817,22845.0
2021-09-27 13:25:00,104.75,104.77,104.66,104.73,49423.0,94.5727,94.5907,94.4914,94.5546,49423.0
2021-09-27 13:30:00,104.73,104.73,104.62,104.68,42379.0,94.5546,94.5546,94.4553,94.5095,42379.0
2021-09-27 13:35:00,104.69,104.69,104.61,104.64,42525.0,94.5185,94.5185,94.4463,94.4734,42525.0
2021-09-27 13:40:00,104.64,104.65,104.56,104.58,71399.0,94.4734,94.4824,94.4011,94.4192,71399.0
2021-09-27 13:45:00,104.58,104.68,104.57,104.66,21929.0,94.4192,94.5095,94.4102,94.4914,21929.0
2021-09-27 13:50:00,104.66,104.71,104.64,104.7,24196.0,94.4914,94.5366,94.4734,94.5275,24196.0
2021-09-27 13:55:00,104.7,104.77,104.69,104.75,47680.0,94.5275,94.5907,94.5185,94.5727,47680.0
2021-09-27 14:00:00,104.76,104.79,104.7,104.7,18168.0,94.5817,94.6088,94.5275,94.5275,18168.0
2021-09-27 14:05:00,104.71,104.78,104.71,104.77,37772.0,94.5366,94.5998,94.5366,94.5907,37772.0
2021-09-27 14:10:00,104.79,104.83,104.73,104.76,88700.0,94.6088,94.6449,94.5546,94.5817,88700.0
2021-09-27 14:15:00,104.76,104.91,104.75,104.88,24222.0,94.5817,94.7171,94.5727,94.69,24222.0
2021-09-27 14:20:00,104.87,104.9,104.85,104.86,31345.0,94.681,94.7081,94.6629,94.672,31345.0
2021-09-27 14:25:00,104.85,104.92,104.83,104.92,17960.0,94.6629,94.7261,94.6449,94.7261,17960.0
2021-09-27 14:30:00,104.92,104.92,104.81,104.89,32527.0,94.7261,94.7261,94.6268,94.6991,32527.0
2021-09-27 14:35:00,104.88,104.89,104.82,104.86,18766.0,94.69,94.6991,94.6359,94.672,18766.0
2021-09-27 14:40:00,104.86,104.94,104.86,104.91,20701.0,94.672,94.7442,94.672,94.7171,20701.0
2021-09-27 14:45:00,104.91,104.95,104.83,104.83,22741.0,94.7171,94.7532,94.6449,94.6449,22741.0
2021-09-27 14:50:00,104.84,104.88,104.83,104.85,19806.0,94.6539,94.69,94.6449,94.6629,19806.0
2021-09-27 14:55:00,104.85,104.9,104.79,104.8,31521.0,94.6629,94.7081,94.6088,94.6178,31521.0
2021-09-27 15:00:00,104.8,104.8,104.7,104.74,39768.0,94.6178,94.6178,94.5275,94.5636,39768.0
2021-09-27 15:05:00,104.73,104.75,104.69,104.73,30208.0,94.5546,94.5727,94.5185,94.5546,30208.0
2021-09-27 15:10:00,104.74,104.82,104.74,104.79,60571.0,94.5636,94.6359,94.5636,94.6088,60571.0
2021-09-27 15:15:00,104.78,104.78,104.44,104.48,99050.0,94.5998,94.5998,94.2928,94.3289,99050.0
2021-09-27 15:20:00,104.47,104.5,104.31,104.31,69185.0,94.3199,94.347,94.1754,94.1754,69185.0
2021-09-27 15:25:00,104.31,104.48,104.3,104.36,113520.0,94.1754,94.3289,94.1664,94.2206,113520.0
2021-09-27 15:30:00,104.37,104.41,104.19,104.25,133059.0,94.2296,94.2657,94.0671,94.1212,133059.0
2021-09-27 15:35:00,104.25,104.3,104.09,104.14,119819.0,94.1212,94.1664,93.9768,94.0219,119819.0
2021-09-27 15:40:00,104.12,104.4,104.07,104.4,204673.0,94.0039,94.2567,93.9587,94.2567,204673.0
2021-09-27 15:45:00,104.39,104.39,104.17,104.19,148128.0,94.2476,94.2476,94.049,94.0671,148128.0
2021-09-27 15:50:00,104.19,104.19,103.94,103.96,222098.0,94.0671,94.0671,93.8414,93.8594,222098.0
2021-09-27 15:55:00,103.96,103.99,103.87,103.95,604644.0,93.8594,93.8865,93.7782,93.8504,604644.0
2021-09-28 09:30:00,103.4,103.43,102.64,102.88,314643.0,93.3538,93.3809,92.6677,92.8844,314643.0
2021-09-28 09:35:00,102.89,103.28,102.77,103.26,214237.0,92.8934,93.2455,92.785,93.2274,214237.0
2021-09-28 09:40:00,103.25,103.37,103.02,103.18,211675.0,93.2184,93.3267,93.0107,93.1552,211675.0
2021-09-28 09:45:00,103.17,103.19,102.9,102.95,198947.0,93.1462,93.1642,92.9024,92.9476,198947.0
2021-09-28 09:50:00,102.96,102.98,102.63,102.95,150850.0,92.9566,92.9746,92.6586,92.9476,150850.0
2021-09-28 09:55:00,102.96,103.15,102.83,103.12,158601.0,92.9566,93.1281,92.8392,93.101,158601.0
2021-09-28 10:00:00,103.12,103.37,103.03,103.34,230814.0,93.101,93.3267,93.0198,93.2997,230814.0
2021-09-28 10:05:00,103.34,103.36,103.09,103.1,105408.0,93.2997,93.3177,93.0739,93.083,105408.0
2021-09-28 10:10:00,103.09,103.23,103.04,103.06,80758.0,93.0739,93.2003,93.0288,93.0469,80758.0
2021-09-28 10:15:00,103.07,103.25,102.98,103.14,128057.0,93.0559,93.2184,92.9746,93.1191,128057.0
2021-09-28 10:20:00,103.13,103.28,103.08,103.28,133427.0,93.1101,93.2455,93.0649,93.2455,133427.0
2021-09-28 10:25:00,103.27,103.36,103.17,103.35,134416.0,93.2365,93.3177,93.1462,93.3087,134416.0
2021-09-28 10:30:00,103.33,103.39,103.08,103.21,121068.0,93.2906,93.3448,93.0649,93.1823,121068.0
2021-09-28 10:35:00,103.24,103.77,103.18,103.59,316641.0,93.2094,93.6879,93.1552,93.5254,316641.0
2021-09-28 10:40:00,103.59,103.62,103.41,103.45,106654.0,93.5254,93.5525,93.3629,93.399,106654.0
2021-09-28 10:45:00,103.45,103.48,103.26,103.29,74695.0,93.399,93.4261,93.2274,93.2545,74695.0
2021-09-28 10:50:00,103.29,103.44,103.21,103.28,96306.0,93.2545,93.3899,93.1823,93.2455,96306.0
2021-09-28 10:55:00,103.27,103.35,103.22,103.34,70348.0,93.2365,93.3087,93.1913,93.2997,70348.0
2021-09-28 11:00:00,103.35,103.43,103.18,103.18,67180.0,93.3087,93.3809,93.1552,93.1552,67180.0
2021-09-28 11:05:00,103.18,103.22,103.05,103.11,79592.0,93.1552,93.1913,93.0378,93.092,79592.0
2021-09-28 11:10:00,103.11,103.12,102.98,103.03,42567.0,93.092,93.101,92.9746,93.0198,42567.0
2021-09-28 11:15:00,103.01,103.27,102.93,103.23,81725.0,93.0017,93.2365,92.9295,93.2003,81725.0
2021-09-28 11:20:00,103.22,103.35,103.13,103.35,89664.0,93.1913,93.3087,93.1101,93.3087,89664.0
2021-09-28 11:25:00,103.34,103.49,103.27,103.33,60522.0,93.2997,93.4351,93.2365,93.2906,60522.0
2021-09-28 11:30:00,103.33,103.36,103.23,103.32,68220.0,93.2906,93.3177,93.2003,93.2816,68220.0
2021-09-28 11:35:00,103.31,103.35,103.13,103.24,76754.0,93.2726,93.3087,93.1101,93.2094,76754.0
2021-09-28 11:40:00,103.23,103.3,103.16,103.21,60413.0,93.2003,93.2635,93.1371,93.1823,60413.0
2021-09-28 11:45:00,103.23,103.24,103.05,103.08,58725.0,93.2003,93.2094,93.0378,93.0649,58725.0
2021-09-28 11:50:00,103.06,103.06,102.94,103.0,81699.0,93.0469,93.0469,92.9385,92.9927,81699.0
2021-09-28 11:55:00,103.0,103.0,102.89,102.96,67798.0,92.9927,92.9927,92.8934,92.9566,67798.0
2021-09-28 12:00:00,102.96,102.96,102.77,102.82,92190.0,92.9566,92.9566,92.785,92.8302,92190.0
2021-09-28 12:05:00,102.82,103.01,102.8,102.95,69177.0,92.8302,93.0017,92.8121,92.9476,69177.0
2021-09-28 12:10:00,102.95,103.05,102.94,102.95,40883.0,92.9476,93.0378,92.9385,92.9476,40883.0
2021-09-28 12:15:00,102.95,103.03,102.93,102.99,28284.0,92.9476,93.0198,92.9295,92.9837,28284.0
2021-09-28 12:20:00,102.99,103.03,102.93,103.01,32325.0,92.9837,93.0198,92.9295,93.0017,32325.0
2021-09-28 12:25:00,103.01,103.03,102.91,102.92,23010.0,93.0017,93.0198,92.9114,92.9205,23010.0
2021-09-28 12:30:00,102.92,102.92,102.8,102.89,37831.0,92.9205,92.9205,92.8121,92.8934,37831.0
2021-09-28 12:35:00,102.88,102.89,102.74,102.8,48112.0,92.8844,92.8934,92.758,92.8121,48112.0
2021-09-28 12:40:00,102.8,102.84,102.68,102.69,46805.0,92.8121,92.8482,92.7038,92.7128,46805.0
2021-09-28 12:45:00,102.69,102.73,102.63,102.67,36696.0,92.7128,92.7489,92.6586,92.6948,36696.0
2021-09-28 12:50:00,102.67,102.79,102.65,102.76,99604.0,92.6948,92.8031,92.6767,92.776,99604.0
2021-09-28 12:55:00,102.76,102.97,102.73,102.89,70778.0,92.776,92.9656,92.7489,92.8934,70778.0
2021-09-28 13:00:00,102.89,102.91,102.74,102.83,45304.0,92.8934,92.9114,92.758,92.8392,45304.0
2021-09-28 13:05:00,102.81,102.95,102.78,102.92,39143.0,92.8212,92.9476,92.7941,92.9205,39143.0
2021-09-28 13:10:00,102.92,102.96,102.83,102.94,38421.0,92.9205,92.9566,92.8392,92.9385,38421.0
2021-09-28 13:15:00,102.94,102.96,102.88,102.94,38881.0,92.9385,92.9566,92.8844,92.9385,38881.0
2021-09-28 13:20:00,102.93,103.05,102.88,103.05,78837.0,92.9295,93.0378,92.8844,93.0378,78837.0
2021-09-28 13:25:00,103.05,103.14,103.04,103.08,90774.0,93.0378,93.1191,93.0288,93.0649,90774.0
2021-09-28 13:30:00,103.08,103.08,102.94,102.99,51987.0,93.0649,93.0649,92.9385,92.9837,51987.0
2021-09-28 13:35:00,103.0,103.06,102.93,103.05,73544.0,92.9927,93.0469,92.9295,93.0378,73544.0
2021-09-28 13:40:00,103.04,103.16,103.04,103.09,109835.0,93.0288,93.1371,93.0288,93.0739,109835.0
2021-09-28 13:45:00,103.08,103.14,103.0,103.07,60220.0,93.0649,93.1191,92.9927,93.0559,60220.0
2021-09-28 13:50:00,103.06,103.08,103.0,103.01,39738.0,93.0469,93.0649,92.9927,93.0017,39738.0
2021-09-28 13:55:00,103.01,103.08,102.99,103.02,32433.0,93.0017,93.0649,92.9837,93.0107,32433.0
2021-09-28 14:00:00,103.03,103.07,102.97,103.01,55952.0,93.0198,93.0559,92.9656,93.0017,55952.0
2021-09-28 14:05:00,103.0,103.05,102.96,102.97,113040.0,92.9927,93.0378,92.9566,92.9656,113040.0
2021-09-28 14:10:00,102.97,102.98,102.82,102.9,62171.0,92.9656,92.9746,92.8302,92.9024,62171.0
2021-09-28 14:15:00,102.91,103.11,102.91,103.1,34300.0,92.9114,93.092,92.9114,93.083,34300.0
2021-09-28 14:20:00,103.1,103.24,103.09,103.21,92310.0,93.083,93.2094,93.0739,93.1823,92310.0
2021-09-28 14:25:00,103.2,103.25,103.14,103.25,103902.0,93.1733,93.2184,93.1191,93.2184,103902.0
2021-09-28 14:30:00,103.23,103.25,103.1,103.1,64489.0,93.2003,93.2184,93.083,93.083,64489.0
2021-09-28 14:35:00,103.1,103.17,103.01,103.13,55570.0,93.083,93.1462,93.0017,93.1101,55570.0
2021-09-28 14:40:00,103.12,103.26,103.12,103.26,50135.0,93.101,93.2274,93.101,93.2274,50135.0
2021-09-28 14:45:00,103.25,103.47,103.25,103.38,73235.0,93.2184,93.417,93.2184,93.3358,73235.0
2021-09-28 14:50:00,103.39,103.44,103.29,103.31,38958.0,93.3448,93.3899,93.2545,93.2726,38958.0
2021-09-28 14:55:00,103.31,103.49,103.31,103.43,70116.0,93.2726,93.4351,93.2726,93.3809,70116.0
2021-09-28 15:00:00,103.43,103.5,103.36,103.42,86160.0,93.3809,93.4441,93.3177,93.3719,86160.0
2021-09-28 15:05:00,103.41,103.61,103.39,103.58,100025.0,93.3629,93.5434,93.3448,93.5163,100025.0
2021-09-28 15:10:00,103.57,103.61,103.5,103.56,74964.0,93.5073,93.5434,93.4441,93.4983,74964.0
2021-09-28 15:15:00,103.56,103.71,103.54,103.68,190182.0,93.4983,93.6337,93.4802,93.6066,190182.0
2021-09-28 15:20:00,103.68,103.81,103.58,103.59,124280.0,93.6066,93.724,93.5163,93.5254,124280.0
2021-09-28 15:25:00,103.59,103.62,103.46,103.47,92459.0,93.5254,93.5525,93.408,93.417,92459.0
2021-09-28 15:30:00,103.45,103.57,103.39,103.55,106709.0,93.399,93.5073,93.3448,93.4893,106709.0
2021-09-28 15:35:00,103.55,103.71,103.42,103.47,204483.0,93.4893,93.6337,93.3719,93.417,204483.0
2021-09-28 15:40:00,103.47,103.69,103.46,103.59,171192.0,93.417,93.6157,93.408,93.5254,171192.0
2021-09-28 15:45:00,103.6,103.64,103.24,103.27,405196.0,93.5344,93.5705,93.2094,93.2365,405196.0
2021-09-28 15:50:00,103.26,103.33,103.11,103.29,516190.0,93.2274,93.2906,93.092,93.2545,516190.0
2021-09-28 15:55:00,103.29,103.38,103.2,103.31,779172.0,93.2545,93.3358,93.1733,93.2726,779172.0
2021-09-29 09:30:00,103.8,104.09,103.64,103.86,180663.0,93.715,93.9768,93.5705,93.7691,180663.0
2021-09-29 09:35:00,103.86,104.02,103.72,103.82,169962.0,93.7691,93.9136,93.6427,93.733,169962.0
2021-09-29 09:40:00,103.81,103.97,103.72,103.77,84484.0,93.724,93.8684,93.6427,93.6879,84484.0
2021-09-29 09:45:00,103.78,103.99,103.72,103.85,93344.0,93.6969,93.8865,93.6427,93.7601,93344.0
2021-09-29 09:50:00,103.84,104.22,103.8,104.05,94155.0,93.7511,94.0942,93.715,93.9407,94155.0
2021-09-29 09:55:00,104.07,104.16,104.02,104.11,70778.0,93.9587,94.04,93.9136,93.9948,70778.0
2021-09-29 10:00:00,104.12,104.43,104.12,104.19,221978.0,94.0039,94.2838,94.0039,94.0671,221978.0
2021-09-29 10:05:00,104.19,104.39,104.06,104.33,99252.0,94.0671,94.2476,93.9497,94.1935,99252.0
2021-09-29 10:10:00,104.36,104.36,104.22,104.26,69424.0,94.2206,94.2206,94.0942,94.1303,69424.0
2021-09-29 10:15:00,104.25,104.34,104.16,104.2,44400.0,94.1212,94.2025,94.04,94.0761,44400.0
2021-09-29 10:20:00,104.21,104.32,104.17,104.21,34478.0,94.0851,94.1844,94.049,94.0851,34478.0
2021-09-29 10:25:00,104.19,104.26,104.18,104.23,19559.0,94.0671,94.1303,94.058,94.1032,19559.0
2021-09-29 10:30:00,104.23,104.28,104.08,104.18,57931.0,94.1032,94.1483,93.9678,94.058,57931.0
2021-09-29 10:35:00,104.18,104.24,104.07,104.13,64472.0,94.058,94.1122,93.9587,94.0129,64472.0
2021-09-29 10:40:00,104.14,104.27,104.14,104.2,30338.0,94.0219,94.1393,94.0219,94.0761,30338.0
2021-09-29 10:45:00,104.21,104.25,104.07,104.08,54167.0,94.0851,94.1212,93.9587,93.9678,54167.0
2021-09-29 10:50:00,104.08,104.23,104.07,104.23,133526.0,93.9678,94.1032,93.9587,94.1032,133526.0
2021-09-29 10:55:00,104.24,104.3,104.2,104.29,53686.0,94.1122,94.1664,94.0761,94.1574,53686.0
2021-09-29 11:00:00,104.31,104.33,104.1,104.15,87777.0,94.1754,94.1935,93.9858,94.031,87777.0
2021-09-29 11:05:00,104.15,104.23,104.14,104.16,40869.0,94.031,94.1032,94.0219,94.04,40869.0
2021-09-29 11:10:00,104.15,104.19,104.04,104.14,24268.0,94.031,94.0671,93.9316,94.0219,24268.0
2021-09-29 11:15:00,104.15,104.22,104.15,104.17,29050.0,94.031,94.0942,94.031,94.049,29050.0
2021-09-29 11:20:00,104.17,104.22,104.16,104.18,45576.0,94.049,94.0942,94.04,94.058,45576.0
2021-09-29 11:25:00,104.19,104.24,104.09,104.13,27763.0,94.0671,94.1122,93.9768,94.0129,27763.0
2021-09-29 11:30:00,104.14,104.21,104.13,104.15,28257.0,94.0219,94.0851,94.0129,94.031,28257.0
2021-09-29 11:35:00,104.15,104.15,104.06,104.09,58060.0,94.031,94.031,93.9497,93.9768,58060.0
2021-09-29 11:40:00,104.08,104.11,103.99,104.0,46587.0,93.9678,93.9948,93.8865,93.8955,46587.0
2021-09-29 11:45:00,103.99,104.02,103.94,104.0,42562.0,93.8865,93.9136,93.8414,93.8955,42562.0
2021-09-29 11:50:00,103.99,104.03,103.9,103.91,41160.0,93.8865,93.9226,93.8053,93.8143,41160.0
2021-09-29 11:55:00,103.91,104.04,103.9,104.02,26623.0,93.8143,93.9316,93.8053,93.9136,26623.0
2021-09-29 12:00:00,104.0,104.06,103.99,104.01,17298.0,93.8955,93.9497,93.8865,93.9046,17298.0
2021-09-29 12:05:00,104.02,104.08,103.97,104.01,30776.0,93.9136,93.9678,93.8684,93.9046,30776.0
2021-09-29 12:10:00,104.0,104.04,103.98,104.01,21712.0,93.8955,93.9316,93.8775,93.9046,21712.0
2021-09-29 12:15:00,104.01,104.01,103.89,104.01,47020.0,93.9046,93.9046,93.7962,93.9046,47020.0
2021-09-29 12:20:00,104.01,104.06,103.97,104.06,113732.0,93.9046,93.9497,93.8684,93.9497,113732.0
2021-09-29 12:25:00,104.05,104.16,104.02,104.1,52108.0,93.9407,94.04,93.9136,93.9858,52108.0
2021-09-29 12:30:00,104.1,104.16,104.1,104.16,29937.0,93.9858,94.04,93.9858,94.04,29937.0
2021-09-29 12:35:00,104.15,104.18,104.05,104.1,37736.0,94.031,94.058,93.9407,93.9858,37736.0
2021-09-29 12:40:00,104.1,104.13,104.08,104.13,33396.0,93.9858,94.0129,93.9678,94.0129,33396.0
2021-09-29 12:45:00,104.13,104.13,104.02,104.05,27469.0,94.0129,94.0129,93.9136,93.9407,27469.0
2021-09-29 12:50:00,104.04,104.14,104.03,104.12,30799.0,93.9316,94.0219,93.9226,94.0039,30799.0
2021-09-29 12:55:00,104.13,104.16,104.1,104.12,14094.0,94.0129,94.04,93.9858,94.0039,14094.0
2021-09-29 13:00:00,104.13,104.14,104.04,104.09,22268.0,94.0129,94.0219,93.9316,93.9768,22268.0
2021-09-29 13:05:00,104.09,104.15,104.07,104.15,23386.0,93.9768,94.031,93.9587,94.031,23386.0
2021-09-29 13:10:00,104.14,104.17,104.05,104.06,28162.0,94.0219,94.049,93.9407,93.9497,28162.0
2021-09-29 13:15:00,104.06,104.15,104.04,104.11,47711.0,93.9497,94.031,93.9316,93.9948,47711.0
2021-09-29 13:20:00,104.11,104.17,104.11,104.15,187042.0,93.9948,94.049,93.9948,94.031,187042.0
2021-09-29 13:25:00,104.16,104.19,104.12,104.16,147111.0,94.04,94.0671,94.0039,94.04,147111.0
2021-09-29 13:30:00,104.15,104.16,104.1,104.12,96536.0,94.031,94.04,93.9858,94.0039,96536.0
2021-09-29 13:35:00,104.11,104.12,103.98,103.99,35875.0,93.9948,94.0039,93.8775,93.8865,35875.0
2021-09-29 13:40:00,104.0,104.01,103.93,103.95,57984.0,93.8955,93.9046,93.8323,93.8504,57984.0
2021-09-29 13:45:00,103.95,104.02,103.94,103.96,23734.0,93.8504,93.9136,93.8414,93.8594,23734.0
2021-09-29 13:50:00,103.97,104.04,103.95,103.96,26299.0,93.8684,93.9316,93.8504,93.8594,26299.0
2021-09-29 13:55:00,103.97,104.03,103.92,104.03,44420.0,93.8684,93.9226,93.8233,93.9226,44420.0
2021-09-29 14:00:00,104.02,104.09,104.01,104.08,46979.0,93.9136,93.9768,93.9046,93.9678,46979.0
2021-09-29 14:05:00,104.08,104.11,104.03,104.06,38920.0,93.9678,93.9948,93.9226,93.9497,38920.0
2021-09-29 14:10:00,104.07,104.22,104.07,104.22,41638.0,93.9587,94.0942,93.9587,94.0942,41638.0
2021-09-29 14:15:00,104.25,104.26,104.2,104.2,25237.0,94.1212,94.1303,94.0761,94.0761,25237.0
2021-09-29 14:20:00,104.2,104.3,104.18,104.27,26250.0,94.0761,94.1664,94.058,94.1393,26250.0
2021-09-29 14:25:00,104.27,104.3,104.25,104.29,18321.0,94.1393,94.1664,94.1212,94.1574,18321.0
2021-09-29 14:30:00,104.3,104.38,104.3,104.36,33073.0,94.1664,94.2386,94.1664,94.2206,33073.0
2021-09-29 14:35:00,104.36,104.41,104.34,104.39,42633.0,94.2206,94.2657,94.2025,94.2476,42633.0
2021-09-29 14:40:00,104.39,104.45,104.37,104.45,50129.0,94.2476,94.3018,94.2296,94.3018,50129.0
2021-09-29 14:45:00,104.45,104.5,104.37,104.39,59396.0,94.3018,94.347,94.2296,94.2476,59396.0
2021-09-29 14:50:00,104.4,104.43,104.35,104.41,54056.0,94.2567,94.2838,94.2115,94.2657,54056.0
2021-09-29 14:55:00,104.42,104.49,104.35,104.48,102026.0,94.2747,94.3379,94.2115,94.3289,102026.0
2021-09-29 15:00:00,104.48,104.5,104.31,104.34,47144.0,94.3289,94.347,94.1754,94.2025,47144.0
2021-09-29 15:05:00,104.35,104.43,104.33,104.35,74194.0,94.2115,94.2838,94.1935,94.2115,74194.0
2021-09-29 15:10:00,104.35,104.44,104.34,104.43,68924.0,94.2115,94.2928,94.2025,94.2838,68924.0
2021-09-29 15:15:00,104.42,104.51,104.39,104.45,78942.0,94.2747,94.356,94.2476,94.3018,78942.0
2021-09-29 15:20:00,104.44,104.44,104.35,104.38,125678.0,94.2928,94.2928,94.2115,94.2386,125678.0
2021-09-29 15:25:00,104.39,104.44,104.3,104.33,210542.0,94.2476,94.2928,94.1664,94.1935,210542.0
2021-09-29 15:30:00,104.32,104.38,104.27,104.35,114207.0,94.1844,94.2386,94.1393,94.2115,114207.0
2021-09-29 15:35:00,104.36,104.36,104.15,104.24,111798.0,94.2206,94.2206,94.031,94.1122,111798.0
2021-09-29 15:40:00,104.24,104.24,104.07,104.09,167755.0,94.1122,94.1122,93.9587,93.9768,167755.0
2021-09-29 15:45:00,104.09,104.19,104.04,104.19,196360.0,93.9768,94.0671,93.9316,94.0671,196360.0
2021-09-29 15:50:00,104.19,104.19,103.98,104.01,396142.0,94.0671,94.0671,93.8775,93.9046,396142.0
2021-09-29 15:55:00,104.02,104.03,103.95,103.99,617473.0,93.9136,93.9226,93.8504,93.8865,617473.0
2021-09-30 09:30:00,104.46,104.49,104.03,104.12,135187.0,94.3108,94.3379,93.9226,94.0039,135187.0
2021-09-30 09:35:00,104.13,104.32,104.03,104.31,147416.0,94.0129,94.1844,93.9226,94.1754,147416.0
2021-09-30 09:40:00,104.33,104.38,104.1,104.2,111193.0,94.1935,94.2386,93.9858,94.0761,111193.0
2021-09-30 09:45:00,104.2,104.21,103.99,104.16,122400.0,94.0761,94.0851,93.8865,94.04,122400.0
2021-09-30 09:50:00,104.16,104.36,104.16,104.3,82290.0,94.04,94.2206,94.04,94.1664,82290.0
2021-09-30 09:55:00,104.29,104.34,104.2,104.2,51878.0,94.1574,94.2025,94.0761,94.0761,51878.0
2021-09-30 10:00:00,104.17,104.19,103.96,103.98,84216.0,94.049,94.0671,93.8594,93.8775,84216.0
2021-09-30 10:05:00,103.97,103.98,103.71,103.74,57485.0,93.8684,93.8775,93.6337,93.6608,57485.0
2021-09-30 10:10:00,103.75,103.91,103.55,103.55,50794.0,93.6698,93.8143,93.4893,93.4893,50794.0
2021-09-30 10:15:00,103.55,103.89,103.55,103.87,66238.0,93.4893,93.7962,93.4893,93.7782,66238.0
2021-09-30 10:20:00,103.87,103.89,103.8,103.84,27379.0,93.7782,93.7962,93.715,93.7511,27379.0
2021-09-30 10:25:00,103.83,104.02,103.82,104.02,29114.0,93.7421,93.9136,93.733,93.9136,29114.0
2021-09-30 10:30:00,104.03,104.1,103.97,104.02,24859.0,93.9226,93.9858,93.8684,93.9136,24859.0
2021-09-30 10:35:00,104.03,104.03,103.92,103.97,38185.0,93.9226,93.9226,93.8233,93.8684,38185.0
2021-09-30 10:40:00,103.96,103.96,103.81,103.88,110203.0,93.8594,93.8594,93.724,93.7872,110203.0
2021-09-30 10:45:00,103.87,104.01,103.81,103.86,22973.0,93.7782,93.9046,93.724,93.7691,22973.0
2021-09-30 10:50:00,103.85,103.86,103.77,103.84,21976.0,93.7601,93.7691,93.6879,93.7511,21976.0
2021-09-30 10:55:00,103.83,103.84,103.69,103.76,62933.0,93.7421,93.7511,93.6157,93.6789,62933.0
2021-09-30 11:00:00,103.73,103.77,103.57,103.7,48987.0,93.6518,93.6879,93.5073,93.6247,48987.0
2021-09-30 11:05:00,103.71,103.73,103.65,103.69,47554.0,93.6337,93.6518,93.5795,93.6157,47554.0
2021-09-30 11:10:00,103.68,103.71,103.65,103.69,30666.0,93.6066,93.6337,93.5795,93.6157,30666.0
2021-09-30 11:15:00,103.7,103.79,103.65,103.65,44959.0,93.6247,93.7059,93.5795,93.5795,44959.0
2021-09-30 11:20:00,103.66,103.66,103.48,103.5,38935.0,93.5886,93.5886,93.4261,93.4441,38935.0
2021-09-30 11:25:00,103.5,103.63,103.5,103.63,56133.0,93.4441,93.5615,93.4441,93.5615,56133.0
2021-09-30 11:30:00,103.62,103.62,103.37,103.37,60461.0,93.5525,93.5525,93.3267,93.3267,60461.0
2021-09-30 11:35:00,103.38,103.44,103.32,103.42,69501.0,93.3358,93.3899,93.2816,93.3719,69501.0
2021-09-30 11:40:00,103.39,103.39,103.18,103.23,158214.0,93.3448,93.3448,93.1552,93.2003,158214.0
2021-09-30 11:45:00,103.23,103.23,103.05,103.13,78502.0,93.2003,93.2003,93.0378,93.1101,78502.0
2021-09-30 11:50:00,103.13,103.15,102.98,103.1,107258.0,93.1101,93.1281,92.9746,93.083,107258.0
2021-09-30 11:55:00,103.09,103.14,103.05,103.14,50981.0,93.0739,93.1191,93.0378,93.1191,50981.0
2021-09-30 12:00:00,103.14,103.19,102.9,102.94,51182.0,93.1191,93.1642,92.9024,92.9385,51182.0
2021-09-30 12:05:00,102.93,102.95,102.72,102.72,74490.0,92.9295,92.9476,92.7399,92.7399,74490.0
2021-09-30 12:10:00,102.72,102.77,102.59,102.68,79660.0,92.7399,92.785,92.6225,92.7038,79660.0
2021-09-30 12:15:00,102.67,102.67,102.53,102.61,111682.0,92.6948,92.6948,92.5684,92.6406,111682.0
2021-09-30 12:20:00,102.62,102.74,102.57,102.68,101255.0,92.6496,92.758,92.6045,92.7038,101255.0
2021-09-30 12:25:00,102.69,102.86,102.69,102.69,62256.0,92.7128,92.8663,92.7128,92.7128,62256.0
2021-09-30 12:30:00,102.69,102.78,102.61,102.78,115595.0,92.7128,92.7941,92.6406,92.7941,115595.0
2021-09-30 12:35:00,102.78,102.88,102.74,102.85,58962.0,92.7941,92.8844,92.758,92.8573,58962.0
2021-09-30 12:40:00,102.83,102.83,102.69,102.73,52614.0,92.8392,92.8392,92.7128,92.7489,52614.0
2021-09-30 12:45:00,102.72,102.9,102.69,102.9,31922.0,92.7399,92.9024,92.7128,92.9024,31922.0
2021-09-30 12:50:00,102.9,102.92,102.78,102.86,104986.0,92.9024,92.9205,92.7941,92.8663,104986.0
2021-09-30 12:55:00,102.86,102.91,102.79,102.91,48068.0,92.8663,92.9114,92.8031,92.9114,48068.0
2021-09-30 13:00:00,102.92,103.06,102.85,103.05,35078.0,92.9205,93.0469,92.8573,93.0378,35078.0
2021-09-30 13:05:00,103.06,103.17,103.01,103.17,60340.0,93.0469,93.1462,93.0017,93.1462,60340.0
2021-09-30 13:10:00,103.15,103.16,103.04,103.1,42555.0,93.1281,93.1371,93.0288,93.083,42555.0
2021-09-30 13:15:00,103.11,103.22,103.05,103.17,127366.0,93.092,93.1913,93.0378,93.1462,127366.0
2021-09-30 13:20:00,103.17,103.19,103.05,103.07,87800.0,93.1462,93.1642,93.0378,93.0559,87800.0
2021-09-30 13:25:00,103.09,103.11,102.99,103.02,77324.0,93.0739,93.092,92.9837,93.0107,77324.0
2021-09-30 13:30:00,103.01,103.02,102.94,102.96,51275.0,93.0017,93.0107,92.9385,92.9566,51275.0
2021-09-30 13:35:00,102.97,103.09,102.94,102.97,71759.0,92.9656,93.0739,92.9385,92.9656,71759.0
2021-09-30 13:40:00,102.98,103.02,102.93,103.01,30588.0,92.9746,93.0107,92.9295,93.0017,30588.0
2021-09-30 13:45:00,103.0,103.12,102.99,103.12,51322.0,92.9927,93.101,92.9837,93.101,51322.0
2021-09-30 13:50:00,103.13,103.22,103.09,103.19,99549.0,93.1101,93.1913,93.0739,93.1642,99549.0
2021-09-30 13:55:00,103.19,103.2,103.09,103.12,39339.0,93.1642,93.1733,93.0739,93.101,39339.0
2021-09-30 14:00:00,103.14,103.33,103.14,103.29,51212.0,93.1191,93.2906,93.1191,93.2545,51212.0
2021-09-30 14:05:00,103.29,103.42,103.29,103.34,65098.0,93.2545,93.3719,93.2545,93.2997,65098.0
2021-09-30 14:10:00,103.34,103.35,103.22,103.34,38670.0,93.2997,93.3087,93.1913,93.2997,38670.0
2021-09-30 14:15:00,103.34,103.34,103.16,103.16,43321.0,93.2997,93.2997,93.1371,93.1371,43321.0
2021-09-30 14:20:00,103.16,103.2,103.08,103.13,41320.0,93.1371,93.1733,93.0649,93.1101,41320.0
2021-09-30 14:25:00,103.13,103.24,103.1,103.24,54416.0,93.1101,93.2094,93.083,93.2094,54416.0
2021-09-30 14:30:00,103.23,103.38,103.19,103.38,66680.0,93.2003,93.3358,93.1642,93.3358,66680.0
2021-09-30 14:35:00,103.39,103.4,103.33,103.34,37255.0,93.3448,93.3538,93.2906,93.2997,37255.0
2021-09-30 14:40:00,103.33,103.48,103.33,103.46,56235.0,93.2906,93.4261,93.2906,93.408,56235.0
2021-09-30 14:45:00,103.46,103.51,103.44,103.51,38255.0,93.408,93.4531,93.3899,93.4531,38255.0
2021-09-30 14:50:00,103.52,103.6,103.45,103.49,108658.0,93.4622,93.5344,93.399,93.4351,108658.0
2021-09-30 14:55:00,103.47,103.47,103.31,103.32,56594.0,93.417,93.417,93.2726,93.2816,56594.0
2021-09-30 15:00:00,103.32,103.39,103.23,103.26,69977.0,93.2816,93.3448,93.2003,93.2274,69977.0
2021-09-30 15:05:00,103.26,103.32,103.24,103.28,92316.0,93.2274,93.2816,93.2094,93.2455,92316.0
2021-09-30 15:10:00,103.29,103.43,103.29,103.42,152681.0,93.2545,93.3809,93.2545,93.3719,152681.0
2021-09-30 15:15:00,103.43,103.57,103.39,103.39,196699.0,93.3809,93.5073,93.3448,93.3448,196699.0
2021-09-30 15:20:00,103.39,103.4,103.29,103.3,185406.0,93.3448,93.3538,93.2545,93.2635,185406.0
2021-09-30 15:25:00,103.29,103.41,103.26,103.29,158426.0,93.2545,93.3629,93.2274,93.2545,158426.0
2021-09-30 15:30:00,103.29,103.51,103.27,103.47,209267.0,93.2545,93.4531,93.2365,93.417,209267.0
2021-09-30 15:35:00,103.46,103.47,103.27,103.28,211131.0,93.408,93.417,93.2365,93.2455,211131.0
2021-09-30 15:40:00,103.28,103.31,103.06,103.07,329353.0,93.2455,93.2726,93.0469,93.0559,329353.0
2021-09-30 15:45:00,103.07,103.08,102.87,102.88,640944.0,93.0559,93.0649,92.8753,92.8844,640944.0
2021-09-30 15:50:00,102.88,102.88,102.57,102.63,704153.0,92.8844,92.8844,92.6045,92.6586,704153.0
2021-09-30 15:55:00,102.62,102.63,102.38,102.4,794074.0,92.6496,92.6586,92.4329,92.451,794074.0
2021-10-01 09:30:00,102.88,103.06,102.75,102.81,215101.0,92.8844,93.0469,92.767,92.8212,215101.0
2021-10-01 09:35:00,102.79,102.94,102.76,102.87,171981.0,92.8031,92.9385,92.776,92.8753,171981.0
2021-10-01 09:40:00,102.87,102.95,102.77,102.78,153914.0,92.8753,92.9476,92.785,92.7941,153914.0
2021-10-01 09:45:00,102.77,103.06,102.69,103.02,169452.0,92.785,93.0469,92.7128,93.0107,169452.0
2021-10-01 09:50:00,103.01,103.01,102.51,102.62,155759.0,93.0017,93.0017,92.5503,92.6496,155759.0
2021-10-01 09:55:00,102.63,102.72,102.46,102.67,117990.0,92.6586,92.7399,92.5052,92.6948,117990.0
2021-10-01 10:00:00,102.68,102.83,102.5,102.5,136488.0,92.7038,92.8392,92.5413,92.5413,136488.0
2021-10-01 10:05:00,102.5,102.98,102.44,102.89,69856.0,92.5413,92.9746,92.4871,92.8934,69856.0
2021-10-01 10:10:00,102.91,102.91,102.66,102.83,35974.0,92.9114,92.9114,92.6857,92.8392,35974.0
2021-10-01 10:15:00,102.86,102.86,102.54,102.58,103971.0,92.8663,92.8663,92.5774,92.6135,103971.0
2021-10-01 10:20:00,102.59,102.61,102.34,102.41,80507.0,92.6225,92.6406,92.3968,92.46,80507.0
2021-10-01 10:25:00,102.42,102.73,102.4,102.54,117262.0,92.469,92.7489,92.451,92.5774,117262.0
2021-10-01 10:30:00,102.54,102.68,102.46,102.52,60662.0,92.5774,92.7038,92.5052,92.5593,60662.0
2021-10-01 10:35:00,102.52,102.71,102.47,102.47,62391.0,92.5593,92.7309,92.5142,92.5142,62391.0
2021-10-01 10:40:00,102.47,102.58,102.45,102.49,65930.0,92.5142,92.6135,92.4961,92.5322,65930.0
2021-10-01 10:45:00,102.48,102.59,102.37,102.59,113653.0,92.5232,92.6225,92.4239,92.6225,113653.0
2021-10-01 10:50:00,102.59,102.67,102.51,102.65,69589.0,92.6225,92.6948,92.5503,92.6767,69589.0
2021-10-01 10:55:00,102.67,102.83,102.67,102.77,41467.0,92.6948,92.8392,92.6948,92.785,41467.0
2021-10-01 11:00:00,102.78,102.8,102.6,102.62,76893.0,92.7941,92.8121,92.6316,92.6496,76893.0
2021-10-01 11:05:00,102.62,102.68,102.56,102.58,42586.0,92.6496,92.7038,92.5954,92.6135,42586.0
2021-10-01 11:10:00,102.59,103.03,102.59,102.99,76054.0,92.6225,93.0198,92.6225,92.9837,76054.0
2021-10-01 11:15:00,103.0,103.05,102.94,102.99,89073.0,92.9927,93.0378,92.9385,92.9837,89073.0
2021-10-01 11:20:00,102.99,103.09,102.94,103.09,54542.0,92.9837,93.0739,92.9385,93.0739,54542.0
2021-10-01 11:25:00,103.09,103.15,103.05,103.07,81933.0,93.0739,93.1281,93.0378,93.0559,81933.0
2021-10-01 11:30:00,103.07,103.25,103.05,103.21,77786.0,93.0559,93.2184,93.0378,93.1823,77786.0
2021-10-01 11:35:00,103.22,103.34,103.18,103.31,59357.0,93.1913,93.2997,93.1552,93.2726,59357.0
2021-10-01 11:40:00,103.32,103.55,103.29,103.52,94954.0,93.2816,93.4893,93.2545,93.4622,94954.0
2021-10-01 11:45:00,103.52,103.69,103.52,103.66,120173.0,93.4622,93.6157,93.4622,93.5886,120173.0
2021-10-01 11:50:00,103.65,103.73,103.52,103.68,83368.0,93.5795,93.6518,93.4622,93.6066,83368.0
2021-10-01 11:55:00,103.68,103.68,103.52,103.56,84415.0,93.6066,93.6066,93.4622,93.4983,84415.0
2021-10-01 12:00:00,103.58,103.62,103.42,103.44,57403.0,93.5163,93.5525,93.3719,93.3899,57403.0
2021-10-01 12:05:00,103.45,103.57,103.39,103.56,145414.0,93.399,93.5073,93.3448,93.4983,145414.0
2021-10-01 12:10:00,103.55,103.56,103.46,103.51,105580.0,93.4893,93.4983,93.408,93.4531,105580.0
2021-10-01 12:15:00,103.52,103.55,103.42,103.44,60843.0,93.4622,93.4893,93.3719,93.3899,60843.0
2021-10-01 12:20:00,103.46,103.6,103.42,103.58,54672.0,93.408,93.5344,93.3719,93.5163,54672.0
2021-10-01 12:25:00,103.58,103.6,103.5,103.51,114874.0,93.5163,93.5344,93.4441,93.4531,114874.0
2021-10-01 12:30:00,103.5,103.5,103.43,103.46,47380.0,93.4441,93.4441,93.3809,93.408,47380.0
2021-10-01 12:35:00,103.46,103.5,103.37,103.38,45644.0,93.408,93.4441,93.3267,93.3358,45644.0
2021-10-01 12:40:00,103.39,103.56,103.36,103.52,55383.0,93.3448,93.4983,93.3177,93.4622,55383.0
2021-10-01 12:45:00,103.52,103.59,103.51,103.52,57299.0,93.4622,93.5254,93.4531,93.4622,57299.0
2021-10-01 12:50:00,103.52,103.59,103.47,103.56,93147.0,93.4622,93.5254,93.417,93.4983,93147.0
2021-10-01 12:55:00,103.56,103.6,103.52,103.56,71103.0,93.4983,93.5344,93.4622,93.4983,71103.0
2021-10-01 13:00:00,103.56,103.59,103.48,103.55,64076.0,93.4983,93.5254,93.4261,93.4893,64076.0
2021-10-01 13:05:00,103.55,103.58,103.47,103.55,115795.0,93.4893,93.5163,93.417,93.4893,115795.0
2021-10-01 13:10:00,103.56,103.59,103.53,103.56,40592.0,93.4983,93.5254,93.4712,93.4983,40592.0
2021-10-01 13:15:00,103.57,103.63,103.57,103.58,32552.0,93.5073,93.5615,93.5073,93.5163,32552.0
2021-10-01 13:20:00,103.57,103.6,103.51,103.52,41748.0,93.5073,93.5344,93.4531,93.4622,41748.0
2021-10-01 13:25:00,103.51,103.57,103.48,103.48,38095.0,93.4531,93.5073,93.4261,93.4261,38095.0
2021-10-01 13:30:00,103.49,103.66,103.49,103.61,41875.0,93.4351,93.5886,93.4351,93.5434,41875.0
2021-10-01 13:35:00,103.61,103.68,103.61,103.64,51138.0,93.5434,93.6066,93.5434,93.5705,51138.0
2021-10-01 13:40:00,103.64,103.76,103.64,103.76,49695.0,93.5705,93.6789,93.5705,93.6789,49695.0
2021-10-01 13:45:00,103.76,103.9,103.74,103.88,70424.0,93.6789,93.8053,93.6608,93.7872,70424.0
2021-10-01 13:50:00,103.89,103.95,103.86,103.95,70913.0,93.7962,93.8504,93.7691,93.8504,70913.0
2021-10-01 13:55:00,103.95,103.96,103.81,103.81,46470.0,93.8504,93.8594,93.724,93.724,46470.0
2021-10-01 14:00:00,103.82,103.88,103.75,103.87,76262.0,93.733,93.7872,93.6698,93.7782,76262.0
2021-10-01 14:05:00,103.87,103.94,103.83,103.91,132109.0,93.7782,93.8414,93.7421,93.8143,132109.0
2021-10-01 14:10:00,103.92,104.0,103.91,104.0,50298.0,93.8233,93.8955,93.8143,93.8955,50298.0
2021-10-01 14:15:00,104.01,104.05,103.97,104.0,40135.0,93.9046,93.9407,93.8684,93.8955,40135.0
2021-10-01 14:20:00,103.99,104.07,103.99,104.06,88904.0,93.8865,93.9587,93.8865,93.9497,88904.0
2021-10-01 14:25:00,104.06,104.1,104.01,104.03,103025.0,93.9497,93.9858,93.9046,93.9226,103025.0
2021-10-01 14:30:00,104.03,104.09,103.99,104.01,53481.0,93.9226,93.9768,93.8865,93.9046,53481.0
2021-10-01 14:35:00,104.01,104.06,103.99,104.05,29354.0,93.9046,93.9497,93.8865,93.9407,29354.0
2021-10-01 14:40:00,104.05,104.07,103.91,103.91,50012.0,93.9407,93.9587,93.8143,93.8143,50012.0
2021-10-01 14:45:00,103.91,104.05,103.91,104.05,22247.0,93.8143,93.9407,93.8143,93.9407,22247.0
2021-10-01 14:50:00,104.07,104.1,103.99,104.1,40227.0,93.9587,93.9858,93.8865,93.9858,40227.0
2021-10-01 14:55:00,104.1,104.14,104.09,104.11,54785.0,93.9858,94.0219,93.9768,93.9948,54785.0
2021-10-01 15:00:00,104.12,104.22,104.11,104.2,199957.0,94.0039,94.0942,93.9948,94.0761,199957.0
2021-10-01 15:05:00,104.2,104.31,104.19,104.31,140103.0,94.0761,94.1754,94.0671,94.1754,140103.0
2021-10-01 15:10:00,104.3,104.37,104.29,104.33,107665.0,94.1664,94.2296,94.1574,94.1935,107665.0
2021-10-01 15:15:00,104.33,104.4,104.16,104.21,98084.0,94.1935,94.2567,94.04,94.0851,98084.0
2021-10-01 15:20:00,104.21,104.31,104.2,104.23,75800.0,94.0851,94.1754,94.0761,94.1032,75800.0
2021-10-01 15:25:00,104.24,104.24,104.04,104.04,77303.0,94.1122,94.1122,93.9316,93.9316,77303.0
2021-10-01 15:30:00,104.05,104.11,103.95,104.11,133395.0,93.9407,93.9948,93.8504,93.9948,133395.0
2021-10-01 15:35:00,104.11,104.11,103.76,103.76,354498.0,93.9948,93.9948,93.6789,93.6789,354498.0
2021-10-01 15:40:00,103.77,103.88,103.71,103.87,251578.0,93.6879,93.7872,93.6337,93.7782,251578.0
2021-10-01 15:45:00,103.87,103.94,103.72,103.74,408157.0,93.7782,93.8414,93.6427,93.6608,408157.0
2021-10-01 15:50:00,103.75,103.99,103.7,103.86,406566.0,93.6698,93.8865,93.6247,93.7691,406566.0
2021-10-01 15:55:00,103.86,103.86,103.61,103.69,714435.0,93.7691,93.7691,93.5434,93.6157,714435.0
2021-10-04 09:30:00,103.57,103.98,103.44,103.8,136673.0,93.5073,93.8775,93.3899,93.715,136673.0
2021-10-04 09:35:00,103.78,104.18,103.63,104.14,140972.0,93.6969,94.058,93.5615,94.0219,140972.0
2021-10-04 09:40:00,104.14,104.17,103.87,103.95,191707.0,94.0219,94.049,93.7782,93.8504,191707.0
2021-10-04 09:45:00,103.94,104.05,103.81,103.94,226422.0,93.8414,93.9407,93.724,93.8414,226422.0
2021-10-04 09:50:00,103.94,104.01,103.71,103.8,316174.0,93.8414,93.9046,93.6337,93.715,316174.0
2021-10-04 09:55:00,103.79,103.99,103.71,103.97,70337.0,93.7059,93.8865,93.6337,93.8684,70337.0
2021-10-04 10:00:00,103.98,104.12,103.58,103.6,67009.0,93.8775,94.0039,93.5163,93.5344,67009.0
2021-10-04 10:05:00,103.6,103.67,103.44,103.53,83578.0,93.5344,93.5976,93.3899,93.4712,83578.0
2021-10-04 10:10:00,103.53,103.71,103.41,103.66,92371.0,93.4712,93.6337,93.3629,93.5886,92371.0
2021-10-04 10:15:00,103.65,103.75,103.6,103.68,58005.0,93.5795,93.6698,93.5344,93.6066,58005.0
2021-10-04 10:20:00,103.67,103.73,103.54,103.58,143641.0,93.5976,93.6518,93.4802,93.5163,143641.0
2021-10-04 10:25:00,103.58,103.63,103.48,103.6,103920.0,93.5163,93.5615,93.4261,93.5344,103920.0
2021-10-04 10:30:00,103.6,103.6,103.4,103.45,39729.0,93.5344,93.5344,93.3538,93.399,39729.0
2021-10-04 10:35:00,103.44,103.44,103.21,103.36,101456.0,93.3899,93.3899,93.1823,93.3177,101456.0
2021-10-04 10:40:00,103.35,103.74,103.34,103.74,80742.0,93.3087,93.6608,93.2997,93.6608,80742.0
2021-10-04 10:45:00,103.72,103.88,103.67,103.82,108100.0,93.6427,93.7872,93.5976,93.733,108100.0
2021-10-04 10:50:00,103.85,103.94,103.58,103.59,96487.0,93.7601,93.8414,93.5163,93.5254,96487.0
2021-10-04 10:55:00,103.59,103.62,103.39,103.45,81429.0,93.5254,93.5525,93.3448,93.399,81429.0
2021-10-04 11:00:00,103.45,103.49,103.33,103.36,158083.0,93.399,93.4351,93.2906,93.3177,158083.0
2021-10-04 11:05:00,103.36,103.49,103.27,103.37,173974.0,93.3177,93.4351,93.2365,93.3267,173974.0
2021-10-04 11:10:00,103.37,103.65,103.35,103.64,60147.0,93.3267,93.5795,93.3087,93.5705,60147.0
2021-10-04 11:15:00,103.64,103.79,103.6,103.69,88985.0,93.5705,93.7059,93.5344,93.6157,88985.0
2021-10-04 11:20:00,103.68,103.7,103.5,103.52,57247.0,93.6066,93.6247,93.4441,93.4622,57247.0
2021-10-04 11:25:00,103.55,103.61,103.42,103.52,51412.0,93.4893,93.5434,93.3719,93.4622,51412.0
2021-10-04 11:30:00,103.51,103.53,103.29,103.32,86871.0,93.4531,93.4712,93.2545,93.2816,86871.0
2021-10-04 11:35:00,103.31,103.37,103.2,103.2,60306.0,93.2726,93.3267,93.1733,93.1733,60306.0
2021-10-04 11:40:00,103.2,103.25,103.13,103.15,99257.0,93.1733,93.2184,93.1101,93.1281,99257.0
2021-10-04 11:45:00,103.14,103.25,103.12,103.17,33787.0,93.1191,93.2184,93.101,93.1462,33787.0
2021-10-04 11:50:00,103.17,103.22,103.13,103.18,28893.0,93.1462,93.1913,93.1101,93.1552,28893.0
2021-10-04 11:55:00,103.18,103.36,103.05,103.29,85564.0,93.1552,93.3177,93.0378,93.2545,85564.0
2021-10-04 12:00:00,103.27,103.34,103.23,103.28,28467.0,93.2365,93.2997,93.2003,93.2455,28467.0
2021-10-04 12:05:00,103.28,103.37,103.24,103.37,48047.0,93.2455,93.3267,93.2094,93.3267,48047.0
2021-10-04 12:10:00,103.36,103.36,103.3,103.31,26948.0,93.3177,93.3177,93.2635,93.2726,26948.0
2021-10-04 12:15:00,103.31,103.36,103.29,103.32,19190.0,93.2726,93.3177,93.2545,93.2816,19190.0
2021-10-04 12:20:00,103.32,103.34,103.29,103.29,41434.0,93.2816,93.2997,93.2545,93.2545,41434.0
2021-10-04 12:25:00,103.3,103.35,103.26,103.29,47909.0,93.2635,93.3087,93.2274,93.2545,47909.0
2021-10-04 12:30:00,103.28,103.39,103.27,103.39,69775.0,93.2455,93.3448,93.2365,93.3448,69775.0
2021-10-04 12:35:00,103.38,103.43,103.32,103.34,56177.0,93.3358,93.3809,93.2816,93.2997,56177.0
2021-10-04 12:40:00,103.34,103.34,103.25,103.28,39932.0,93.2997,93.2997,93.2184,93.2455,39932.0
2021-10-04 12:45:00,103.27,103.34,103.25,103.34,60119.0,93.2365,93.2997,93.2184,93.2997,60119.0
2021-10-04 12:50:00,103.35,103.4,103.25,103.39,63949.0,93.3087,93.3538,93.2184,93.3448,63949.0
2021-10-04 12:55:00,103.39,103.42,103.28,103.28,30215.0,93.3448,93.3719,93.2455,93.2455,30215.0
2021-10-04 13:00:00,103.27,103.29,103.13,103.13,52065.0,93.2365,93.2545,93.1101,93.1101,52065.0
2021-10-04 13:05:00,103.14,103.3,103.13,103.27,130244.0,93.1191,93.2635,93.1101,93.2365,130244.0
2021-10-04 13:10:00,103.28,103.34,103.21,103.32,57321.0,93.2455,93.2997,93.1823,93.2816,57321.0
2021-10-04 13:15:00,103.32,103.33,103.27,103.29,23359.0,93.2816,93.2906,93.2365,93.2545,23359.0
2021-10-04 13:20:00,103.29,103.41,103.24,103.41,28217.0,93.2545,93.3629,93.2094,93.3629,28217.0
2021-10-04 13:25:00,103.39,103.39,103.29,103.31,33830.0,93.3448,93.3448,93.2545,93.2726,33830.0
2021-10-04 13:30:00,103.31,103.45,103.3,103.45,37149.0,93.2726,93.399,93.2635,93.399,37149.0
2021-10-04 13:35:00,103.45,103.47,103.41,103.45,42561.0,93.399,93.417,93.3629,93.399,42561.0
2021-10-04 13:40:00,103.44,103.47,103.4,103.45,29695.0,93.3899,93.417,93.3538,93.399,29695.0
2021-10-04 13:45:00,103.44,103.5,103.43,103.47,50396.0,93.3899,93.4441,93.3809,93.417,50396.0
2021-10-04 13:50:00,103.47,103.48,103.4,103.44,20350.0,93.417,93.4261,93.3538,93.3899,20350.0
2021-10-04 13:55:00,103.44,103.46,103.39,103.45,10970.0,93.3899,93.408,93.3448,93.399,10970.0
2021-10-04 14:00:00,103.43,103.57,103.41,103.46,83623.0,93.3809,93.5073,93.3629,93.408,83623.0
2021-10-04 14:05:00,103.47,103.52,103.42,103.46,404157.0,93.417,93.4622,93.3719,93.408,404157.0
2021-10-04 14:10:00,103.46,103.48,103.31,103.36,103610.0,93.408,93.4261,93.2726,93.3177,103610.0
2021-10-04 14:15:00,103.35,103.44,103.35,103.43,34293.0,93.3087,93.3899,93.3087,93.3809,34293.0
2021-10-04 14:20:00,103.44,103.61,103.44,103.55,71260.0,93.3899,93.5434,93.3899,93.4893,71260.0
2021-10-04 14:25:00,103.54,103.55,103.47,103.5,73465.0,93.4802,93.4893,93.417,93.4441,73465.0
2021-10-04 14:30:00,103.5,103.54,103.42,103.52,66797.0,93.4441,93.4802,93.3719,93.4622,66797.0
2021-10-04 14:35:00,103.51,103.56,103.47,103.54,71288.0,93.4531,93.4983,93.417,93.4802,71288.0
2021-10-04 14:40:00,103.53,103.6,103.48,103.58,138952.0,93.4712,93.5344,93.4261,93.5163,138952.0
2021-10-04 14:45:00,103.57,103.64,103.54,103.64,76128.0,93.5073,93.5705,93.4802,93.5705,76128.0
2021-10-04 14:50:00,103.64,103.65,103.55,103.59,87760.0,93.5705,93.5795,93.4893,93.5254,87760.0
2021-10-04 14:55:00,103.6,103.63,103.56,103.59,45077.0,93.5344,93.5615,93.4983,93.5254,45077.0
2021-10-04 15:00:00,103.59,103.71,103.56,103.71,60012.0,93.5254,93.6337,93.4983,93.6337,60012.0
2021-10-04 15:05:00,103.71,103.77,103.67,103.71,53885.0,93.6337,93.6879,93.5976,93.6337,53885.0
2021-10-04 15:10:00,103.7,103.75,103.6,103.66,64747.0,93.6247,93.6698,93.5344,93.5886,64747.0
2021-10-04 15:15:00,103.66,103.72,103.57,103.58,86562.0,93.5886,93.6427,93.5073,93.5163,86562.0
2021-10-04 15:20:00,103.59,103.65,103.51,103.64,158755.0,93.5254,93.5795,93.4531,93.5705,158755.0
2021-10-04 15:25:00,103.64,103.75,103.64,103.68,127687.0,93.5705,93.6698,93.5705,93.6066,127687.0
2021-10-04 15:30:00,103.68,103.86,103.6,103.85,243449.0,93.6066,93.7691,93.5344,93.7601,243449.0
2021-10-04 15:35:00,103.85,103.87,103.72,103.73,160650.0,93.7601,93.7782,93.6427,93.6518,160650.0
2021-10-04 15:40:00,103.75,103.96,103.7,103.89,198287.0,93.6698,93.8594,93.6247,93.7962,198287.0
2021-10-04 15:45:00,103.9,103.95,103.84,103.86,135151.0,93.8053,93.8504,93.7511,93.7691,135151.0
2021-10-04 15:50:00,103.86,103.86,103.5,103.54,423813.0,93.7691,93.7691,93.4441,93.4802,423813.0
2021-10-04 15:55:00,103.54,103.77,103.54,103.7,867252.0,93.4802,93.6879,93.4802,93.6247,867252.0
2021-10-05 09:30:00,103.48,103.82,102.99,103.1,192458.0,93.4261,93.733,92.9837,93.083,192458.0
2021-10-05 09:35:00,103.07,103.16,102.86,102.98,198889.0,93.0559,93.1371,92.8663,92.9746,198889.0
2021-10-05 09:40:00,102.99,103.05,102.63,102.67,127880.0,92.9837,93.0378,92.6586,92.6948,127880.0
2021-10-05 09:45:00,102.68,102.97,102.63,102.72,146640.0,92.7038,92.9656,92.6586,92.7399,146640.0
2021-10-05 09:50:00,102.74,102.93,102.74,102.85,101970.0,92.758,92.9295,92.758,92.8573,101970.0
2021-10-05 09:55:00,102.86,102.95,102.75,102.84,177126.0,92.8663,92.9476,92.767,92.8482,177126.0
2021-10-05 10:00:00,102.85,103.09,102.85,102.94,92085.0,92.8573,93.0739,92.8573,92.9385,92085.0
2021-10-05 10:05:00,102.93,103.04,102.85,103.0,68152.0,92.9295,93.0288,92.8573,92.9927,68152.0
2021-10-05 10:10:00,102.99,103.08,102.95,103.01,70277.0,92.9837,93.0649,92.9476,93.0017,70277.0
2021-10-05 10:15:00,103.02,103.18,102.96,103.1,284505.0,93.0107,93.1552,92.9566,93.083,284505.0
2021-10-05 10:20:00,103.11,103.31,103.1,103.31,126991.0,93.092,93.2726,93.083,93.2726,126991.0
2021-10-05 10:25:00,103.3,103.35,103.19,103.22,92675.0,93.2635,93.3087,93.1642,93.1913,92675.0
2021-10-05 10:30:00,103.22,103.37,103.22,103.31,49823.0,93.1913,93.3267,93.1913,93.2726,49823.0
2021-10-05 10:35:00,103.31,103.32,102.99,103.0,54881.0,93.2726,93.2816,92.9837,92.9927,54881.0
2021-10-05 10:40:00,103.0,103.01,102.65,102.71,80608.0,92.9927,93.0017,92.6767,92.7309,80608.0
2021-10-05 10:45:00,102.72,102.82,102.66,102.81,64603.0,92.7399,92.8302,92.6857,92.8212,64603.0
2021-10-05 10:50:00,102.81,102.98,102.78,102.94,87949.0,92.8212,92.9746,92.7941,92.9385,87949.0
2021-10-05 10:55:00,102.94,102.99,102.86,102.96,40553.0,92.9385,92.9837,92.8663,92.9566,40553.0
2021-10-05 11:00:00,102.97,103.07,102.9,103.02,113241.0,92.9656,93.0559,92.9024,93.0107,113241.0
2021-10-05 11:05:00,103.01,103.11,102.98,103.1,43313.0,93.0017,93.092,92.9746,93.083,43313.0
2021-10-05 11:10:00,103.11,103.21,103.04,103.2,51999.0,93.092,93.1823,93.0288,93.1733,51999.0
2021-10-05 11:15:00,103.2,103.25,103.13,103.24,127497.0,93.1733,93.2184,93.1101,93.2094,127497.0
2021-10-05 11:20:00,103.24,103.29,103.2,103.24,27478.0,93.2094,93.2545,93.1733,93.2094,27478.0
2021-10-05 11:25:00,103.23,103.26,103.15,103.15,24362.0,93.2003,93.2274,93.1281,93.1281,24362.0
2021-10-05 11:30:00,103.16,103.22,103.12,103.18,30005.0,93.1371,93.1913,93.101,93.1552,30005.0
2021-10-05 11:35:00,103.18,103.2,103.04,103.04,26630.0,93.1552,93.1733,93.0288,93.0288,26630.0
2021-10-05 11:40:00,103.04,103.1,103.02,103.08,27254.0,93.0288,93.083,93.0107,93.0649,27254.0
2021-10-05 11:45:00,103.08,103.13,103.06,103.12,14597.0,93.0649,93.1101,93.0469,93.101,14597.0
2021-10-05 11:50:00,103.13,103.14,103.05,103.09,17123.0,93.1101,93.1191,93.0378,93.0739,17123.0
2021-10-05 11:55:00,103.09,103.2,103.08,103.18,39971.0,93.0739,93.1733,93.0649,93.1552,39971.0
2021-10-05 12:00:00,103.19,103.19,103.12,103.17,13794.0,93.1642,93.1642,93.101,93.1462,13794.0
2021-10-05 12:05:00,103.18,103.26,103.16,103.24,24931.0,93.1552,93.2274,93.1371,93.2094,24931.0
2021-10-05 12:10:00,103.25,103.28,103.2,103.21,23518.0,93.2184,93.2455,93.1733,93.1823,23518.0
2021-10-05 12:15:00,103.21,103.24,103.17,103.22,56673.0,93.1823,93.2094,93.1462,93.1913,56673.0
2021-10-05 12:20:00,103.23,103.33,103.22,103.23,68207.0,93.2003,93.2906,93.1913,93.2003,68207.0
2021-10-05 12:25:00,103.23,103.26,103.16,103.22,18001.0,93.2003,93.2274,93.1371,93.1913,18001.0
2021-10-05 12:30:00,103.21,103.27,103.17,103.22,13333.0,93.1823,93.2365,93.1462,93.1913,13333.0
2021-10-05 12:35:00,103.22,103.22,103.01,103.05,22710.0,93.1913,93.1913,93.0017,93.0378,22710.0
2021-10-05 12:40:00,103.05,103.16,103.02,103.13,67786.0,93.0378,93.1371,93.0107,93.1101,67786.0
2021-10-05 12:45:00,103.13,103.15,103.08,103.12,66638.0,93.1101,93.1281,93.0649,93.101,66638.0
2021-10-05 12:50:00,103.13,103.13,103.05,103.06,66491.0,93.1101,93.1101,93.0378,93.0469,66491.0
2021-10-05 12:55:00,103.06,103.14,103.03,103.14,53300.0,93.0469,93.1191,93.0198,93.1191,53300.0
2021-10-05 13:00:00,103.12,103.14,103.06,103.12,59896.0,93.101,93.1191,93.0469,93.101,59896.0
2021-10-05 13:05:00,103.11,103.19,103.08,103.18,28330.0,93.092,93.1642,93.0649,93.1552,28330.0
2021-10-05 13:10:00,103.18,103.18,103.09,103.11,14839.0,93.1552,93.1552,93.0739,93.092,14839.0
2021-10-05 13:15:00,103.11,103.18,103.08,103.17,34542.0,93.092,93.1552,93.0649,93.1462,34542.0
2021-10-05 13:20:00,103.18,103.22,103.13,103.21,16710.0,93.1552,93.1913,93.1101,93.1823,16710.0
2021-10-05 13:25:00,103.22,103.24,103.18,103.24,16441.0,93.1913,93.2094,93.1552,93.2094,16441.0
2021-10-05 13:30:00,103.24,103.29,103.23,103.29,56137.0,93.2094,93.2545,93.2003,93.2545,56137.0
2021-10-05 13:35:00,103.29,103.36,103.25,103.36,44975.0,93.2545,93.3177,93.2184,93.3177,44975.0
2021-10-05 13:40:00,103.35,103.4,103.34,103.39,32333.0,93.3087,93.3538,93.2997,93.3448,32333.0
2021-10-05 13:45:00,103.39,103.39,103.32,103.37,16818.0,93.3448,93.3448,93.2816,93.3267,16818.0
2021-10-05 13:50:00,103.37,103.4,103.34,103.35,17338.0,93.3267,93.3538,93.2997,93.3087,17338.0
2021-10-05 13:55:00,103.35,103.37,103.28,103.31,23426.0,93.3087,93.3267,93.2455,93.2726,23426.0
2021-10-05 14:00:00,103.31,103.38,103.29,103.3,46450.0,93.2726,93.3358,93.2545,93.2635,46450.0
2021-10-05 14:05:00,103.3,103.33,103.26,103.32,24662.0,93.2635,93.2906,93.2274,93.2816,24662.0
2021-10-05 14:10:00,103.32,103.45,103.3,103.42,31209.0,93.2816,93.399,93.2635,93.3719,31209.0
2021-10-05 14:15:00,103.42,103.48,103.42,103.47,19542.0,93.3719,93.4261,93.3719,93.417,19542.0
2021-10-05 14:20:00,103.47,103.52,103.46,103.52,34354.0,93.417,93.4622,93.408,93.4622,34354.0
2021-10-05 14:25:00,103.52,103.52,103.45,103.49,9988.0,93.4622,93.4622,93.399,93.4351,9988.0
2021-10-05 14:30:00,103.49,103.56,103.49,103.54,43090.0,93.4351,93.4983,93.4351,93.4802,43090.0
2021-10-05 14:35:00,103.55,103.59,103.48,103.54,36289.0,93.4893,93.5254,93.4261,93.4802,36289.0
2021-10-05 14:40:00,103.54,103.6,103.53,103.56,63271.0,93.4802,93.5344,93.4712,93.4983,63271.0
2021-10-05 14:45:00,103.56,103.6,103.52,103.55,52232.0,93.4983,93.5344,93.4622,93.4893,52232.0
2021-10-05 14:50:00,103.55,103.62,103.54,103.59,66113.0,93.4893,93.5525,93.4802,93.5254,66113.0
2021-10-05 14:55:00,103.6,103.62,103.46,103.46,24808.0,93.5344,93.5525,93.408,93.408,24808.0
2021-10-05 15:00:00,103.45,103.52,103.43,103.44,24932.0,93.399,93.4622,93.3809,93.3899,24932.0
2021-10-05 15:05:00,103.45,103.45,103.25,103.26,44251.0,93.399,93.399,93.2184,93.2274,44251.0
2021-10-05 15:10:00,103.27,103.35,103.21,103.34,115054.0,93.2365,93.3087,93.1823,93.2997,115054.0
2021-10-05 15:15:00,103.33,103.39,103.27,103.32,52292.0,93.2906,93.3448,93.2365,93.2816,52292.0
2021-10-05 15:20:00,103.31,103.32,103.22,103.28,86599.0,93.2726,93.2816,93.1913,93.2455,86599.0
2021-10-05 15:25:00,103.29,103.44,103.27,103.35,62702.0,93.2545,93.3899,93.2365,93.3087,62702.0
2021-10-05 15:30:00,103.35,103.41,103.29,103.39,64278.0,93.3087,93.3629,93.2545,93.3448,64278.0
2021-10-05 15:35:00,103.39,103.42,103.32,103.37,61764.0,93.3448,93.3719,93.2816,93.3267,61764.0
2021-10-05 15:40:00,103.36,103.44,103.34,103.38,78384.0,93.3177,93.3899,93.2997,93.3358,78384.0
2021-10-05 15:45:00,103.38,103.39,103.23,103.23,118241.0,93.3358,93.3448,93.2003,93.2003,118241.0
2021-10-05 15:50:00,103.23,103.24,103.08,103.09,201833.0,93.2003,93.2094,93.0649,93.0739,201833.0
2021-10-05 15:55:00,103.1,103.14,102.97,103.0,657349.0,93.083,93.1191,92.9656,92.9927,657349.0
2021-10-06 09:30:00,102.55,102.77,102.39,102.48,103383.0,92.5864,92.785,92.442,92.5232,103383.0
2021-10-06 09:35:00,102.49,102.54,102.34,102.36,140843.0,92.5322,92.5774,92.3968,92.4149,140843.0
2021-10-06 09:40:00,102.37,102.55,102.34,102.51,324260.0,92.4239,92.5864,92.3968,92.5503,324260.0
2021-10-06 09:45:00,102.54,102.54,102.15,102.25,131535.0,92.5774,92.5774,92.2253,92.3156,131535.0
2021-10-06 09:50:00,102.24,102.26,102.05,102.06,90518.0,92.3065,92.3246,92.135,92.144,90518.0
2021-10-06 09:55:00,102.05,102.05,101.84,101.98,130669.0,92.135,92.135,91.9454,92.0718,130669.0
2021-10-06 10:00:00,101.97,102.12,101.92,102.0,181591.0,92.0628,92.1982,92.0176,92.0899,181591.0
2021-10-06 10:05:00,102.0,102.05,101.84,101.93,73159.0,92.0899,92.135,91.9454,92.0267,73159.0
2021-10-06 10:10:00,101.92,101.97,101.8,101.9,68800.0,92.0176,92.0628,91.9093,91.9996,68800.0
2021-10-06 10:15:00,101.89,101.89,101.57,101.57,51175.0,91.9905,91.9905,91.7016,91.7016,51175.0
2021-10-06 10:20:00,101.57,102.04,101.56,102.01,114658.0,91.7016,92.126,91.6926,92.0989,114658.0
2021-10-06 10:25:00,102.01,102.15,101.99,102.0,61072.0,92.0989,92.2253,92.0808,92.0899,61072.0
2021-10-06 10:30:00,102.01,102.12,101.98,102.05,48345.0,92.0989,92.1982,92.0718,92.135,48345.0
2021-10-06 10:35:00,102.06,102.15,101.99,102.1,89180.0,92.144,92.2253,92.0808,92.1801,89180.0
2021-10-06 10:40:00,102.09,102.13,101.87,101.89,62189.0,92.1711,92.2072,91.9725,91.9905,62189.0
2021-10-06 10:45:00,101.9,102.01,101.78,101.93,64369.0,91.9996,92.0989,91.8912,92.0267,64369.0
2021-10-06 10:50:00,101.95,102.1,101.84,102.09,62908.0,92.0447,92.1801,91.9454,92.1711,62908.0
2021-10-06 10:55:00,102.09,102.25,101.98,102.24,47636.0,92.1711,92.3156,92.0718,92.3065,47636.0
2021-10-06 11:00:00,102.23,102.32,102.16,102.21,49680.0,92.2975,92.3788,92.2343,92.2794,49680.0
2021-10-06 11:05:00,102.2,102.21,101.86,101.91,113352.0,92.2704,92.2794,91.9635,92.0086,113352.0
2021-10-06 11:10:00,101.94,101.96,101.83,101.93,132600.0,92.0357,92.0537,91.9364,92.0267,132600.0
2021-10-06 11:15:00,101.93,102.05,101.91,102.04,65306.0,92.0267,92.135,92.0086,92.126,65306.0
2021-10-06 11:20:00,102.05,102.06,101.9,101.92,57514.0,92.135,92.144,91.9996,92.0176,57514.0
2021-10-06 11:25:00,101.9,101.93,101.79,101.79,90440.0,91.9996,92.0267,91.9003,91.9003,90440.0
2021-10-06 11:30:00,101.8,101.82,101.64,101.68,61081.0,91.9093,91.9273,91.7648,91.8009,61081.0
2021-10-06 11:35:00,101.69,101.69,101.6,101.63,53487.0,91.81,91.81,91.7287,91.7558,53487.0
2021-10-06 11:40:00,101.65,101.68,101.59,101.62,32206.0,91.7739,91.8009,91.7197,91.7468,32206.0
2021-10-06 11:45:00,101.62,101.72,101.61,101.7,58039.0,91.7468,91.8371,91.7377,91.819,58039.0
2021-10-06 11:50:00,101.72,101.88,101.72,101.86,46908.0,91.8371,91.9815,91.8371,91.9635,46908.0
2021-10-06 11:55:00,101.86,102.09,101.86,102.07,49742.0,91.9635,92.1711,91.9635,92.153,49742.0
2021-10-06 12:00:00,102.06,102.07,101.94,101.99,101434.0,92.144,92.153,92.0357,92.0808,101434.0
2021-10-06 12:05:00,101.99,102.0,101.86,101.89,36648.0,92.0808,92.0899,91.9635,91.9905,36648.0
2021-10-06 12:10:00,101.88,101.89,101.79,101.84,19693.0,91.9815,91.9905,91.9003,91.9454,19693.0
2021-10-06 12:15:00,101.85,101.92,101.81,101.91,20138.0,91.9544,92.0176,91.9183,92.0086,20138.0
2021-10-06 12:20:00,101.89,101.95,101.85,101.89,27113.0,91.9905,92.0447,91.9544,91.9905,27113.0
2021-10-06 12:25:00,101.89,101.99,101.85,101.98,47158.0,91.9905,92.0808,91.9544,92.0718,47158.0
2021-10-06 12:30:00,101.97,102.06,101.94,102.06,57407.0,92.0628,92.144,92.0357,92.144,57407.0
2021-10-06 12:35:00,102.06,102.08,101.97,101.99,60797.0,92.144,92.1621,92.0628,92.0808,60797.0
2021-10-06 12:40:00,101.99,102.04,101.96,102.01,36186.0,92.0808,92.126,92.0537,92.0989,36186.0
2021-10-06 12:45:00,102.01,102.04,101.93,101.95,35522.0,92.0989,92.126,92.0267,92.0447,35522.0
2021-10-06 12:50:00,101.95,102.03,101.92,101.93,17473.0,92.0447,92.1169,92.0176,92.0267,17473.0
2021-10-06 12:55:00,101.93,102.02,101.93,101.95,30772.0,92.0267,92.1079,92.0267,92.0447,30772.0
2021-10-06 13:00:00,101.96,101.99,101.93,101.98,42459.0,92.0537,92.0808,92.0267,92.0718,42459.0
2021-10-06 13:05:00,101.98,101.98,101.89,101.96,60122.0,92.0718,92.0718,91.9905,92.0537,60122.0
2021-10-06 13:10:00,101.92,102.01,101.86,102.01,48330.0,92.0176,92.0989,91.9635,92.0989,48330.0
2021-10-06 13:15:00,102.01,102.06,101.99,102.04,24921.0,92.0989,92.144,92.0808,92.126,24921.0
2021-10-06 13:20:00,102.03,102.14,101.99,102.13,35691.0,92.1169,92.2162,92.0808,92.2072,35691.0
2021-10-06 13:25:00,102.14,102.26,102.13,102.26,24143.0,92.2162,92.3246,92.2072,92.3246,24143.0
2021-10-06 13:30:00,102.25,102.46,102.23,102.46,44212.0,92.3156,92.5052,92.2975,92.5052,44212.0
2021-10-06 13:35:00,102.46,102.61,102.44,102.59,39358.0,92.5052,92.6406,92.4871,92.6225,39358.0
2021-10-06 13:40:00,102.59,102.6,102.53,102.58,50535.0,92.6225,92.6316,92.5684,92.6135,50535.0
2021-10-06 13:45:00,102.58,102.68,102.57,102.66,77276.0,92.6135,92.7038,92.6045,92.6857,77276.0
2021-10-06 13:50:00,102.65,102.65,102.51,102.52,60733.0,92.6767,92.6767,92.5503,92.5593,60733.0
2021-10-06 13:55:00,102.52,102.68,102.52,102.68,23087.0,92.5593,92.7038,92.5593,92.7038,23087.0
2021-10-06 14:00:00,102.7,102.72,102.53,102.71,78800.0,92.7218,92.7399,92.5684,92.7309,78800.0
2021-10-06 14:05:00,102.71,102.82,102.61,102.81,46635.0,92.7309,92.8302,92.6406,92.8212,46635.0
2021-10-06 14:10:00,102.8,103.1,102.79,103.08,79199.0,92.8121,93.083,92.8031,93.0649,79199.0
2021-10-06 14:15:00,103.08,103.2,103.04,103.19,41348.0,93.0649,93.1733,93.0288,93.1642,41348.0
2021-10-06 14:20:00,103.19,103.2,103.05,103.07,46431.0,93.1642,93.1733,93.0378,93.0559,46431.0
2021-10-06 14:25:00,103.08,103.17,103.02,103.14,30795.0,93.0649,93.1462,93.0107,93.1191,30795.0
2021-10-06 14:30:00,103.14,103.21,103.11,103.19,42197.0,93.1191,93.1823,93.092,93.1642,42197.0
2021-10-06 14:35:00,103.2,103.27,103.15,103.27,23889.0,93.1733,93.2365,93.1281,93.2365,23889.0
2021-10-06 14:40:00,103.26,103.34,103.25,103.29,48027.0,93.2274,93.2997,93.2184,93.2545,48027.0
2021-10-06 14:45:00,103.29,103.36,103.26,103.27,46732.0,93.2545,93.3177,93.2274,93.2365,46732.0
2021-10-06 14:50:00,103.27,103.3,103.14,103.25,74888.0,93.2365,93.2635,93.1191,93.2184,74888.0
2021-10-06 14:55:00,103.26,103.27,103.09,103.09,51074.0,93.2274,93.2365,93.0739,93.0739,51074.0
2021-10-06 15:00:00,103.1,103.23,103.07,103.18,153735.0,93.083,93.2003,93.0559,93.1552,153735.0
2021-10-06 15:05:00,103.18,103.31,103.13,103.18,155733.0,93.1552,93.2726,93.1101,93.1552,155733.0
2021-10-06 15:10:00,103.18,103.3,103.17,103.27,90414.0,93.1552,93.2635,93.1462,93.2365,90414.0
2021-10-06 15:15:00,103.27,103.37,103.26,103.32,111126.0,93.2365,93.3267,93.2274,93.2816,111126.0
2021-10-06 15:20:00,103.32,103.37,103.27,103.37,75051.0,93.2816,93.3267,93.2365,93.3267,75051.0
2021-10-06 15:25:00,103.38,103.38,103.29,103.34,27217.0,93.3358,93.3358,93.2545,93.2997,27217.0
2021-10-06 15:30:00,103.34,103.55,103.33,103.51,109368.0,93.2997,93.4893,93.2906,93.4531,109368.0
2021-10-06 15:35:00,103.52,103.74,103.51,103.73,187288.0,93.4622,93.6608,93.4531,93.6518,187288.0
2021-10-06 15:40:00,103.73,103.88,103.72,103.86,130227.0,93.6518,93.7872,93.6427,93.7691,130227.0
2021-10-06 15:45:00,103.85,103.99,103.78,103.93,223598.0,93.7601,93.8865,93.6969,93.8323,223598.0
2021-10-06 15:50:00,103.93,104.14,103.93,103.98,377550.0,93.8323,94.0219,93.8323,93.8775,377550.0
2021-10-06 15:55:00,103.98,104.06,103.89,104.04,456645.0,93.8775,93.9497,93.7962,93.9316,456645.0
2021-10-07 09:30:00,104.64,104.88,104.46,104.84,132660.0,94.4734,94.69,94.3108,94.6539,132660.0
2021-10-07 09:35:00,104.85,105.0,104.73,104.82,171061.0,94.6629,94.7984,94.5546,94.6359,171061.0
2021-10-07 09:40:00,104.81,104.87,104.74,104.8,130267.0,94.6268,94.681,94.5636,94.6178,130267.0
2021-10-07 09:45:00,104.8,105.01,104.8,104.84,104433.0,94.6178,94.8074,94.6178,94.6539,104433.0
2021-10-07 09:50:00,104.85,105.08,104.82,104.86,99367.0,94.6629,94.8706,94.6359,94.672,99367.0
2021-10-07 09:55:00,104.87,105.15,104.87,105.11,121114.0,94.681,94.9338,94.681,94.8977,121114.0
2021-10-07 10:00:00,105.11,105.26,105.04,105.25,94004.0,94.8977,95.0331,94.8345,95.0241,94004.0
2021-10-07 10:05:00,105.26,105.38,105.16,105.38,52166.0,95.0331,95.1415,94.9428,95.1415,52166.0
2021-10-07 10:10:00,105.4,105.49,105.35,105.43,61783.0,95.1595,95.2408,95.1144,95.1866,61783.0
2021-10-07 10:15:00,105.43,105.43,105.22,105.22,53163.0,95.1866,95.1866,94.997,94.997,53163.0
2021-10-07 10:20:00,105.22,105.27,104.98,104.99,29482.0,94.997,95.0421,94.7803,94.7893,29482.0
2021-10-07 10:25:00,105.0,105.06,104.98,105.01,38387.0,94.7984,94.8525,94.7803,94.8074,38387.0
2021-10-07 10:30:00,105.01,105.16,104.97,105.06,34362.0,94.8074,94.9428,94.7713,94.8525,34362.0
2021-10-07 10:35:00,105.07,105.08,104.9,104.9,37133.0,94.8616,94.8706,94.7081,94.7081,37133.0
2021-10-07 10:40:00,104.9,105.01,104.87,104.91,38911.0,94.7081,94.8074,94.681,94.7171,38911.0
2021-10-07 10:45:00,104.92,104.92,104.82,104.86,30724.0,94.7261,94.7261,94.6359,94.672,30724.0
2021-10-07 10:50:00,104.85,104.92,104.81,104.91,101217.0,94.6629,94.7261,94.6268,94.7171,101217.0
2021-10-07 10:55:00,104.91,104.95,104.88,104.91,81779.0,94.7171,94.7532,94.69,94.7171,81779.0
2021-10-07 11:00:00,104.92,104.95,104.88,104.91,47237.0,94.7261,94.7532,94.69,94.7171,47237.0
2021-10-07 11:05:00,104.91,104.93,104.86,104.88,37084.0,94.7171,94.7352,94.672,94.69,37084.0
2021-10-07 11:10:00,104.88,104.89,104.75,104.75,25289.0,94.69,94.6991,94.5727,94.5727,25289.0
2021-10-07 11:15:00,104.75,104.76,104.66,104.67,21864.0,94.5727,94.5817,94.4914,94.5004,21864.0
2021-10-07 11:20:00,104.69,104.73,104.67,104.71,26496.0,94.5185,94.5546,94.5004,94.5366,26496.0
2021-10-07 11:25:00,104.71,104.85,104.71,104.78,40781.0,94.5366,94.6629,94.5366,94.5998,40781.0
2021-10-07 11:30:00,104.79,104.88,104.79,104.84,30458.0,94.6088,94.69,94.6088,94.6539,30458.0
2021-10-07 11:35:00,104.84,104.85,104.79,104.81,21189.0,94.6539,94.6629,94.6088,94.6268,21189.0
2021-10-07 11:40:00,104.8,104.95,104.79,104.93,23110.0,94.6178,94.7532,94.6088,94.7352,23110.0
2021-10-07 11:45:00,104.96,105.0,104.92,104.92,29257.0,94.7623,94.7984,94.7261,94.7261,29257.0
2021-10-07 11:50:00,104.95,105.02,104.9,104.99,27390.0,94.7532,94.8164,94.7081,94.7893,27390.0
2021-10-07 11:55:00,105.0,105.03,104.96,104.98,42145.0,94.7984,94.8255,94.7623,94.7803,42145.0
2021-10-07 12:00:00,104.96,105.04,104.96,105.0,22033.0,94.7623,94.8345,94.7623,94.7984,22033.0
2021-10-07 12:05:00,105.02,105.02,104.92,104.95,31926.0,94.8164,94.8164,94.7261,94.7532,31926.0
2021-10-07 12:10:00,104.94,104.98,104.9,104.96,24250.0,94.7442,94.7803,94.7081,94.7623,24250.0
2021-10-07 12:15:00,104.96,104.99,104.92,104.97,9749.0,94.7623,94.7893,94.7261,94.7713,9749.0
2021-10-07 12:20:00,104.96,105.03,104.96,105.03,15319.0,94.7623,94.8255,94.7623,94.8255,15319.0
2021-10-07 12:25:00,105.04,105.05,104.95,104.97,10979.0,94.8345,94.8435,94.7532,94.7713,10979.0
2021-10-07 12:30:00,104.97,104.99,104.95,104.98,28797.0,94.7713,94.7893,94.7532,94.7803,28797.0
2021-10-07 12:35:00,104.98,105.0,104.96,104.99,35069.0,94.7803,94.7984,94.7623,94.7893,35069.0
2021-10-07 12:40:00,104.99,105.01,104.92,104.92,43799.0,94.7893,94.8074,94.7261,94.7261,43799.0
2021-10-07 12:45:00,104.92,104.92,104.85,104.89,31931.0,94.7261,94.7261,94.6629,94.6991,31931.0
2021-10-07 12:50:00,104.89,104.91,104.86,104.86,23364.0,94.6991,94.7171,94.672,94.672,23364.0
2021-10-07 12:55:00,104.87,104.96,104.87,104.94,23544.0,94.681,94.7623,94.681,94.7442,23544.0
2021-10-07 13:00:00,104.94,104.96,104.92,104.93,30765.0,94.7442,94.7623,94.7261,94.7352,30765.0
2021-10-07 13:05:00,104.94,104.96,104.89,104.93,14074.0,94.7442,94.7623,94.6991,94.7352,14074.0
2021-10-07 13:10:00,104.95,105.02,104.92,105.01,15638.0,94.7532,94.8164,94.7261,94.8074,15638.0
2021-10-07 13:15:00,105.01,105.05,104.98,104.98,17325.0,94.8074,94.8435,94.7803,94.7803,17325.0
2021-10-07 13:20:00,104.98,104.99,104.92,104.98,12123.0,94.7803,94.7893,94.7261,94.7803,12123.0
2021-10-07 13:25:00,104.98,105.04,104.98,105.04,17100.0,94.7803,94.8345,94.7803,94.8345,17100.0
2021-10-07 13:30:00,105.04,105.04,104.95,105.01,41360.0,94.8345,94.8345,94.7532,94.8074,41360.0
2021-10-07 13:35:00,105.0,105.04,104.98,104.98,22691.0,94.7984,94.8345,94.7803,94.7803,22691.0
2021-10-07 13:40:00,105.0,105.03,104.97,104.98,14726.0,94.7984,94.8255,94.7713,94.7803,14726.0
2021-10-07 13:45:00,104.97,104.97,104.88,104.89,27153.0,94.7713,94.7713,94.69,94.6991,27153.0
2021-10-07 13:50:00,104.87,104.87,104.78,104.86,19924.0,94.681,94.681,94.5998,94.672,19924.0
2021-10-07 13:55:00,104.87,104.89,104.85,104.88,22631.0,94.681,94.6991,94.6629,94.69,22631.0
2021-10-07 14:00:00,104.89,104.89,104.82,104.87,20371.0,94.6991,94.6991,94.6359,94.681,20371.0
2021-10-07 14:05:00,104.86,104.86,104.8,104.81,24115.0,94.672,94.672,94.6178,94.6268,24115.0
2021-10-07 14:10:00,104.8,104.81,104.76,104.77,14959.0,94.6178,94.6268,94.5817,94.5907,14959.0
2021-10-07 14:15:00,104.76,104.81,104.76,104.81,20397.0,94.5817,94.6268,94.5817,94.6268,20397.0
2021-10-07 14:20:00,104.8,104.84,104.72,104.73,23345.0,94.6178,94.6539,94.5456,94.5546,23345.0
2021-10-07 14:25:00,104.72,104.72,104.62,104.64,32857.0,94.5456,94.5456,94.4553,94.4734,32857.0
2021-10-07 14:30:00,104.64,104.67,104.55,104.62,20021.0,94.4734,94.5004,94.3921,94.4553,20021.0
2021-10-07 14:35:00,104.62,104.63,104.52,104.56,44532.0,94.4553,94.4643,94.365,94.4011,44532.0
2021-10-07 14:40:00,104.55,104.56,104.51,104.52,18040.0,94.3921,94.4011,94.356,94.365,18040.0
2021-10-07 14:45:00,104.51,104.51,104.42,104.43,25421.0,94.356,94.356,94.2747,94.2838,25421.0
2021-10-07 14:50:00,104.41,104.41,104.25,104.28,89603.0,94.2657,94.2657,94.1212,94.1483,89603.0
2021-10-07 14:55:00,104.28,104.29,104.17,104.17,42207.0,94.1483,94.1574,94.049,94.049,42207.0
2021-10-07 15:00:00,104.16,104.25,104.14,104.21,38752.0,94.04,94.1212,94.0219,94.0851,38752.0
2021-10-07 15:05:00,104.24,104.34,104.24,104.32,41758.0,94.1122,94.2025,94.1122,94.1844,41758.0
2021-10-07 15:10:00,104.32,104.49,104.29,104.46,79868.0,94.1844,94.3379,94.1574,94.3108,79868.0
2021-10-07 15:15:00,104.46,104.56,104.44,104.55,36688.0,94.3108,94.4011,94.2928,94.3921,36688.0
2021-10-07 15:20:00,104.55,104.55,104.41,104.45,40184.0,94.3921,94.3921,94.2657,94.3018,40184.0
2021-10-07 15:25:00,104.43,104.46,104.34,104.44,58493.0,94.2838,94.3108,94.2025,94.2928,58493.0
2021-10-07 15:30:00,104.44,104.55,104.41,104.43,144593.0,94.2928,94.3921,94.2657,94.2838,144593.0
2021-10-07 15:35:00,104.43,104.43,104.23,104.28,98683.0,94.2838,94.2838,94.1032,94.1483,98683.0
2021-10-07 15:40:00,104.29,104.36,104.18,104.19,104124.0,94.1574,94.2206,94.058,94.0671,104124.0
2021-10-07 15:45:00,104.18,104.27,104.15,104.23,205840.0,94.058,94.1393,94.031,94.1032,205840.0
2021-10-07 15:50:00,104.23,104.37,104.16,104.26,538393.0,94.1032,94.2296,94.04,94.1303,538393.0
2021-10-07 15:55:00,104.26,104.28,104.1,104.28,900450.0,94.1303,94.1483,93.9858,94.1483,900450.0
2021-10-08 09:30:00,104.07,104.3,103.79,103.79,144641.0,93.9587,94.1664,93.7059,93.7059,144641.0
2021-10-08 09:35:00,103.77,103.98,103.72,103.97,98803.0,93.6879,93.8775,93.6427,93.8684,98803.0
2021-10-08 09:40:00,103.98,104.21,103.85,103.86,178189.0,93.8775,94.0851,93.7601,93.7691,178189.0
2021-10-08 09:45:00,103.88,104.05,103.82,103.88,84286.0,93.7872,93.9407,93.733,93.7872,84286.0
2021-10-08 09:50:00,103.89,103.92,103.73,103.88,84189.0,93.7962,93.8233,93.6518,93.7872,84189.0
2021-10-08 09:55:00,103.85,104.0,103.81,103.92,69090.0,93.7601,93.8955,93.724,93.8233,69090.0
2021-10-08 10:00:00,103.91,104.13,103.91,104.05,54130.0,93.8143,94.0129,93.8143,93.9407,54130.0
2021-10-08 10:05:00,104.06,104.17,104.02,104.03,38390.0,93.9497,94.049,93.9136,93.9226,38390.0
2021-10-08 10:10:00,104.04,104.08,103.91,103.96,42343.0,93.9316,93.9678,93.8143,93.8594,42343.0
2021-10-08 10:15:00,103.95,104.02,103.91,103.92,23744.0,93.8504,93.9136,93.8143,93.8233,23744.0
2021-10-08 10:20:00,103.91,103.94,103.82,103.89,28301.0,93.8143,93.8414,93.733,93.7962,28301.0
2021-10-08 10:25:00,103.88,103.94,103.84,103.87,36794.0,93.7872,93.8414,93.7511,93.7782,36794.0
2021-10-08 10:30:00,103.89,103.97,103.89,103.93,25790.0,93.7962,93.8684,93.7962,93.8323,25790.0
2021-10-08 10:35:00,103.93,103.96,103.87,103.88,21413.0,93.8323,93.8594,93.7782,93.7872,21413.0
2021-10-08 10:40:00,103.88,103.94,103.79,103.94,28849.0,93.7872,93.8414,93.7059,93.8414,28849.0
2021-10-08 10:45:00,103.96,104.09,103.94,104.03,31260.0,93.8594,93.9768,93.8414,93.9226,31260.0
2021-10-08 10:50:00,104.02,104.09,103.97,104.01,35575.0,93.9136,93.9768,93.8684,93.9046,35575.0
2021-10-08 10:55:00,103.98,104.04,103.96,104.04,18606.0,93.8775,93.9316,93.8594,93.9316,18606.0
2021-10-08 11:00:00,104.04,104.08,103.95,103.95,26230.0,93.9316,93.9678,93.8504,93.8504,26230.0
2021-10-08 11:05:00,103.95,104.02,103.93,104.01,17520.0,93.8504,93.9136,93.8323,93.9046,17520.0
2021-10-08 11:10:00,104.02,104.05,103.95,104.05,22682.0,93.9136,93.9407,93.8504,93.9407,22682.0
2021-10-08 11:15:00,104.04,104.22,104.04,104.22,21167.0,93.9316,94.0942,93.9316,94.0942,21167.0
2021-10-08 11:20:00,104.22,104.28,104.18,104.25,25853.0,94.0942,94.1483,94.058,94.1212,25853.0
2021-10-08 11:25:00,104.25,104.29,104.19,104.28,40039.0,94.1212,94.1574,94.0671,94.1483,40039.0
2021-10-08 11:30:00,104.28,104.29,104.14,104.19,16835.0,94.1483,94.1574,94.0219,94.0671,16835.0
2021-10-08 11:35:00,104.18,104.19,104.1,104.16,29974.0,94.058,94.0671,93.9858,94.04,29974.0
2021-10-08 11:40:00,104.14,104.18,104.13,104.15,9479.0,94.0219,94.058,94.0129,94.031,9479.0
2021-10-08 11:45:00,104.16,104.17,104.11,104.16,11477.0,94.04,94.049,93.9948,94.04,11477.0
2021-10-08 11:50:00,104.16,104.17,104.13,104.17,16928.0,94.04,94.049,94.0129,94.049,16928.0
2021-10-08 11:55:00,104.17,104.17,104.11,104.14,13360.0,94.049,94.049,93.9948,94.0219,13360.0
2021-10-08 12:00:00,104.14,104.16,104.08,104.08,13596.0,94.0219,94.04,93.9678,93.9678,13596.0
2021-10-08 12:05:00,104.08,104.12,104.07,104.09,7700.0,93.9678,94.0039,93.9587,93.9768,7700.0
2021-10-08 12:10:00,104.1,104.15,104.09,104.13,30292.0,93.9858,94.031,93.9768,94.0129,30292.0
2021-10-08 12:15:00,104.13,104.13,104.03,104.08,38103.0,94.0129,94.0129,93.9226,93.9678,38103.0
2021-10-08 12:20:00,104.09,104.11,104.05,104.07,18373.0,93.9768,93.9948,93.9407,93.9587,18373.0
2021-10-08 12:25:00,104.06,104.06,103.94,103.94,22090.0,93.9497,93.9497,93.8414,93.8414,22090.0
2021-10-08 12:30:00,103.94,103.96,103.9,103.94,13019.0,93.8414,93.8594,93.8053,93.8414,13019.0
2021-10-08 12:35:00,103.91,103.95,103.88,103.95,28186.0,93.8143,93.8504,93.7872,93.8504,28186.0
2021-10-08 12:40:00,103.96,103.99,103.94,103.98,37131.0,93.8594,93.8865,93.8414,93.8775,37131.0
2021-10-08 12:45:00,103.98,103.99,103.93,103.97,11277.0,93.8775,93.8865,93.8323,93.8684,11277.0
2021-10-08 12:50:00,103.96,103.99,103.94,103.99,13596.0,93.8594,93.8865,93.8414,93.8865,13596.0
2021-10-08 12:55:00,103.99,104.03,103.9,103.91,5884.0,93.8865,93.9226,93.8053,93.8143,5884.0
2021-10-08 13:00:00,103.9,103.9,103.85,103.89,7033.0,93.8053,93.8053,93.7601,93.7962,7033.0
2021-10-08 13:05:00,103.89,103.92,103.82,103.84,23785.0,93.7962,93.8233,93.733,93.7511,23785.0
2021-10-08 13:10:00,103.82,103.91,103.81,103.85,59535.0,93.733,93.8143,93.724,93.7601,59535.0
2021-10-08 13:15:00,103.85,103.85,103.73,103.74,51198.0,93.7601,93.7601,93.6518,93.6608,51198.0
2021-10-08 13:20:00,103.75,103.8,103.74,103.77,21717.0,93.6698,93.715,93.6608,93.6879,21717.0
2021-10-08 13:25:00,103.76,103.84,103.75,103.82,16802.0,93.6789,93.7511,93.6698,93.733,16802.0
2021-10-08 13:30:00,103.81,103.89,103.79,103.88,15453.0,93.724,93.7962,93.7059,93.7872,15453.0
2021-10-08 13:35:00,103.89,103.89,103.75,103.75,17385.0,93.7962,93.7962,93.6698,93.6698,17385.0
2021-10-08 13:40:00,103.76,103.76,103.71,103.71,14831.0,93.6789,93.6789,93.6337,93.6337,14831.0
2021-10-08 13:45:00,103.72,103.79,103.71,103.79,15682.0,93.6427,93.7059,93.6337,93.7059,15682.0
2021-10-08 13:50:00,103.79,103.83,103.78,103.82,26393.0,93.7059,93.7421,93.6969,93.733,26393.0
2021-10-08 13:55:00,103.82,103.89,103.82,103.88,25772.0,93.733,93.7962,93.733,93.7872,25772.0
2021-10-08 14:00:00,103.89,103.93,103.86,103.9,16526.0,93.7962,93.8323,93.7691,93.8053,16526.0
2021-10-08 14:05:00,103.9,103.96,103.9,103.94,8963.0,93.8053,93.8594,93.8053,93.8414,8963.0
2021-10-08 14:10:00,103.95,103.96,103.91,103.96,13988.0,93.8504,93.8594,93.8143,93.8594,13988.0
2021-10-08 14:15:00,103.95,103.95,103.88,103.88,22877.0,93.8504,93.8504,93.7872,93.7872,22877.0
2021-10-08 14:20:00,103.88,103.93,103.87,103.9,19323.0,93.7872,93.8323,93.7782,93.8053,19323.0
2021-10-08 14:25:00,103.91,104.02,103.91,104.01,23220.0,93.8143,93.9136,93.8143,93.9046,23220.0
2021-10-08 14:30:00,104.02,104.1,104.0,104.08,128241.0,93.9136,93.9858,93.8955,93.9678,128241.0
2021-10-08 14:35:00,104.09,104.09,104.02,104.04,42201.0,93.9768,93.9768,93.9136,93.9316,42201.0
2021-10-08 14:40:00,104.04,104.05,103.99,104.0,27098.0,93.9316,93.9407,93.8865,93.8955,27098.0
2021-10-08 14:45:00,103.99,104.0,103.95,103.96,18005.0,93.8865,93.8955,93.8504,93.8594,18005.0
2021-10-08 14:50:00,103.97,103.98,103.89,103.89,57882.0,93.8684,93.8775,93.7962,93.7962,57882.0
2021-10-08 14:55:00,103.89,103.93,103.85,103.86,41841.0,93.7962,93.8323,93.7601,93.7691,41841.0
2021-10-08 15:00:00,103.85,103.9,103.8,103.86,25380.0,93.7601,93.8053,93.715,93.7691,25380.0
2021-10-08 15:05:00,103.86,103.89,103.82,103.89,14054.0,93.7691,93.7962,93.733,93.7962,14054.0
2021-10-08 15:10:00,103.89,103.93,103.87,103.92,25765.0,93.7962,93.8323,93.7782,93.8233,25765.0
2021-10-08 15:15:00,103.92,103.94,103.89,103.93,29067.0,93.8233,93.8414,93.7962,93.8323,29067.0
2021-10-08 15:20:00,103.92,103.92,103.75,103.76,28720.0,93.8233,93.8233,93.6698,93.6789,28720.0
2021-10-08 15:25:00,103.77,103.78,103.71,103.73,22818.0,93.6879,93.6969,93.6337,93.6518,22818.0
2021-10-08 15:30:00,103.72,103.73,103.53,103.54,96474.0,93.6427,93.6518,93.4712,93.4802,96474.0
2021-10-08 15:35:00,103.54,103.55,103.39,103.5,131827.0,93.4802,93.4893,93.3448,93.4441,131827.0
2021-10-08 15:40:00,103.5,103.51,103.34,103.37,79310.0,93.4441,93.4531,93.2997,93.3267,79310.0
2021-10-08 15:45:00,103.36,103.39,103.25,103.26,172875.0,93.3177,93.3448,93.2184,93.2274,172875.0
2021-10-08 15:50:00,103.25,103.38,103.21,103.3,297756.0,93.2184,93.3358,93.1823,93.2635,297756.0
2021-10-08 15:55:00,103.31,103.4,103.27,103.33,351227.0,93.2726,93.3538,93.2365,93.2906,351227.0
2021-10-11 09:30:00,103.29,103.36,103.0,103.16,134071.0,93.2545,93.3177,92.9927,93.1371,134071.0
2021-10-11 09:35:00,103.18,103.23,102.83,102.93,82882.0,93.1552,93.2003,92.8392,92.9295,82882.0
2021-10-11 09:40:00,102.94,103.14,102.94,103.08,65687.0,92.9385,93.1191,92.9385,93.0649,65687.0
2021-10-11 09:45:00,103.07,103.13,102.89,102.89,56634.0,93.0559,93.1101,92.8934,92.8934,56634.0
2021-10-11 09:50:00,102.91,103.15,102.91,103.15,57783.0,92.9114,93.1281,92.9114,93.1281,57783.0
2021-10-11 09:55:00,103.15,103.31,103.15,103.31,38310.0,93.1281,93.2726,93.1281,93.2726,38310.0
2021-10-11 10:00:00,103.32,103.41,103.27,103.41,37360.0,93.2816,93.3629,93.2365,93.3629,37360.0
2021-10-11 10:05:00,103.41,103.46,103.37,103.45,32555.0,93.3629,93.408,93.3267,93.399,32555.0
2021-10-11 10:10:00,103.46,103.53,103.45,103.46,43078.0,93.408,93.4712,93.399,93.408,43078.0
2021-10-11 10:15:00,103.46,103.57,103.46,103.54,17739.0,93.408,93.5073,93.408,93.4802,17739.0
2021-10-11 10:20:00,103.55,103.6,103.45,103.59,25215.0,93.4893,93.5344,93.399,93.5254,25215.0
2021-10-11 10:25:00,103.58,103.64,103.53,103.58,29959.0,93.5163,93.5705,93.4712,93.5163,29959.0
2021-10-11 10:30:00,103.58,103.62,103.55,103.58,12737.0,93.5163,93.5525,93.4893,93.5163,12737.0
2021-10-11 10:35:00,103.58,103.67,103.52,103.65,34430.0,93.5163,93.5976,93.4622,93.5795,34430.0
2021-10-11 10:40:00,103.66,103.68,103.61,103.61,20624.0,93.5886,93.6066,93.5434,93.5434,20624.0
2021-10-11 10:45:00,103.61,103.76,103.58,103.72,21094.0,93.5434,93.6789,93.5163,93.6427,21094.0
2021-10-11 10:50:00,103.73,103.8,103.69,103.7,25497.0,93.6518,93.715,93.6157,93.6247,25497.0
2021-10-11 10:55:00,103.69,103.86,103.68,103.83,29715.0,93.6157,93.7691,93.6066,93.7421,29715.0
2021-10-11 11:00:00,103.83,103.83,103.76,103.78,30434.0,93.7421,93.7421,93.6789,93.6969,30434.0
2021-10-11 11:05:00,103.78,103.78,103.6,103.63,18988.0,93.6969,93.6969,93.5344,93.5615,18988.0
2021-10-11 11:10:00,103.63,103.65,103.57,103.58,13887.0,93.5615,93.5795,93.5073,93.5163,13887.0
2021-10-11 11:15:00,103.59,103.62,103.55,103.56,13683.0,93.5254,93.5525,93.4893,93.4983,13683.0
2021-10-11 11:20:00,103.56,103.66,103.54,103.65,14308.0,93.4983,93.5886,93.4802,93.5795,14308.0
2021-10-11 11:25:00,103.65,103.65,103.57,103.6,25656.0,93.5795,93.5795,93.5073,93.5344,25656.0
2021-10-11 11:30:00,103.61,103.78,103.6,103.78,23724.0,93.5434,93.6969,93.5344,93.6969,23724.0
2021-10-11 11:35:00,103.78,103.92,103.76,103.91,25541.0,93.6969,93.8233,93.6789,93.8143,25541.0
2021-10-11 11:40:00,103.92,103.99,103.9,103.98,11313.0,93.8233,93.8865,93.8053,93.8775,11313.0
2021-10-11 11:45:00,103.98,104.01,103.95,103.96,19152.0,93.8775,93.9046,93.8504,93.8594,19152.0
2021-10-11 11:50:00,103.96,104.01,103.89,103.89,25698.0,93.8594,93.9046,93.7962,93.7962,25698.0
2021-10-11 11:55:00,103.89,103.94,103.86,103.88,6273.0,93.7962,93.8414,93.7691,93.7872,6273.0
2021-10-11 12:00:00,103.89,103.89,103.79,103.79,6866.0,93.7962,93.7962,93.7059,93.7059,6866.0
2021-10-11 12:05:00,103.78,103.8,103.7,103.79,55043.0,93.6969,93.715,93.6247,93.7059,55043.0
2021-10-11 12:10:00,103.8,103.83,103.67,103.7,12243.0,93.715,93.7421,93.5976,93.6247,12243.0
2021-10-11 12:15:00,103.69,103.69,103.48,103.48,76978.0,93.6157,93.6157,93.4261,93.4261,76978.0
2021-10-11 12:20:00,103.49,103.6,103.48,103.6,22522.0,93.4351,93.5344,93.4261,93.5344,22522.0
2021-10-11 12:25:00,103.6,103.65,103.57,103.65,6798.0,93.5344,93.5795,93.5073,93.5795,6798.0
2021-10-11 12:30:00,103.66,103.74,103.64,103.72,30431.0,93.5886,93.6608,93.5705,93.6427,30431.0
2021-10-11 12:35:00,103.72,103.78,103.71,103.77,12745.0,93.6427,93.6969,93.6337,93.6879,12745.0
2021-10-11 12:40:00,103.76,103.77,103.7,103.7,17139.0,93.6789,93.6879,93.6247,93.6247,17139.0
2021-10-11 12:45:00,103.71,103.75,103.67,103.75,16300.0,93.6337,93.6698,93.5976,93.6698,16300.0
2021-10-11 12:50:00,103.74,103.74,103.6,103.65,22360.0,93.6608,93.6608,93.5344,93.5795,22360.0
2021-10-11 12:55:00,103.65,103.68,103.57,103.62,7047.0,93.5795,93.6066,93.5073,93.5525,7047.0
2021-10-11 13:00:00,103.6,103.6,103.51,103.55,18759.0,93.5344,93.5344,93.4531,93.4893,18759.0
2021-10-11 13:05:00,103.54,103.59,103.46,103.59,55908.0,93.4802,93.5254,93.408,93.5254,55908.0
2021-10-11 13:10:00,103.59,103.68,103.58,103.66,31709.0,93.5254,93.6066,93.5163,93.5886,31709.0
2021-10-11 13:15:00,103.67,103.74,103.67,103.73,14261.0,93.5976,93.6608,93.5976,93.6518,14261.0
2021-10-11 13:20:00,103.73,103.73,103.63,103.63,12868.0,93.6518,93.6518,93.5615,93.5615,12868.0
2021-10-11 13:25:00,103.62,103.62,103.48,103.52,16425.0,93.5525,93.5525,93.4261,93.4622,16425.0
2021-10-11 13:30:00,103.53,103.53,103.48,103.5,11230.0,93.4712,93.4712,93.4261,93.4441,11230.0
2021-10-11 13:35:00,103.51,103.61,103.51,103.59,22494.0,93.4531,93.5434,93.4531,93.5254,22494.0
2021-10-11 13:40:00,103.58,103.64,103.57,103.62,21849.0,93.5163,93.5705,93.5073,93.5525,21849.0
2021-10-11 13:45:00,103.6,103.6,103.44,103.49,27876.0,93.5344,93.5344,93.3899,93.4351,27876.0
2021-10-11 13:50:00,103.49,103.54,103.46,103.53,22565.0,93.4351,93.4802,93.408,93.4712,22565.0
2021-10-11 13:55:00,103.54,103.55,103.44,103.47,11603.0,93.4802,93.4893,93.3899,93.417,11603.0
2021-10-11 14:00:00,103.46,103.52,103.44,103.51,12800.0,93.408,93.4622,93.3899,93.4531,12800.0
2021-10-11 14:05:00,103.52,103.58,103.51,103.54,20108.0,93.4622,93.5163,93.4531,93.4802,20108.0
2021-10-11 14:10:00,103.55,103.6,103.55,103.58,14782.0,93.4893,93.5344,93.4893,93.5163,14782.0
2021-10-11 14:15:00,103.57,103.59,103.53,103.54,26678.0,93.5073,93.5254,93.4712,93.4802,26678.0
2021-10-11 14:20:00,103.54,103.55,103.46,103.46,26585.0,93.4802,93.4893,93.408,93.408,26585.0
2021-10-11 14:25:00,103.46,103.47,103.41,103.44,23556.0,93.408,93.417,93.3629,93.3899,23556.0
2021-10-11 14:30:00,103.44,103.53,103.43,103.51,36439.0,93.3899,93.4712,93.3809,93.4531,36439.0
2021-10-11 14:35:00,103.51,103.51,103.44,103.44,17623.0,93.4531,93.4531,93.3899,93.3899,17623.0
2021-10-11 14:40:00,103.45,103.49,103.44,103.44,16852.0,93.399,93.4351,93.3899,93.3899,16852.0
2021-10-11 14:45:00,103.44,103.49,103.43,103.48,21579.0,93.3899,93.4351,93.3809,93.4261,21579.0
2021-10-11 14:50:00,103.46,103.5,103.42,103.48,28252.0,93.408,93.4441,93.3719,93.4261,28252.0
2021-10-11 14:55:00,103.47,103.51,103.46,103.48,26451.0,93.417,93.4531,93.408,93.4261,26451.0
2021-10-11 15:00:00,103.48,103.54,103.47,103.51,20994.0,93.4261,93.4802,93.417,93.4531,20994.0
2021-10-11 15:05:00,103.51,103.53,103.39,103.42,31472.0,93.4531,93.4712,93.3448,93.3719,31472.0
2021-10-11 15:10:00,103.42,103.52,103.4,103.52,42454.0,93.3719,93.4622,93.3538,93.4622,42454.0
2021-10-11 15:15:00,103.52,103.55,103.45,103.48,24248.0,93.4622,93.4893,93.399,93.4261,24248.0
2021-10-11 15:20:00,103.48,103.52,103.45,103.5,28849.0,93.4261,93.4622,93.399,93.4441,28849.0
2021-10-11 15:25:00,103.5,103.51,103.44,103.47,73762.0,93.4441,93.4531,93.3899,93.417,73762.0
2021-10-11 15:30:00,103.47,103.61,103.45,103.51,101672.0,93.417,93.5434,93.399,93.4531,101672.0
2021-10-11 15:35:00,103.5,103.58,103.42,103.56,77068.0,93.4441,93.5163,93.3719,93.4983,77068.0
2021-10-11 15:40:00,103.56,103.56,103.46,103.53,52690.0,93.4983,93.4983,93.408,93.4712,52690.0
2021-10-11 15:45:00,103.54,103.6,103.48,103.56,81175.0,93.4802,93.5344,93.4261,93.4983,81175.0
2021-10-11 15:50:00,103.56,103.59,103.43,103.54,143955.0,93.4983,93.5254,93.3809,93.4802,143955.0
2021-10-11 15:55:00,103.53,103.65,103.5,103.59,361814.0,93.4712,93.5795,93.4441,93.5254,361814.0
2021-10-12 09:30:00,103.8,103.98,103.53,103.64,149972.0,93.715,93.8775,93.4712,93.5705,149972.0
2021-10-12 09:35:00,103.64,104.03,103.64,104.01,67936.0,93.5705,93.9226,93.5705,93.9046,67936.0
2021-10-12 09:40:00,104.02,104.13,103.84,103.88,107852.0,93.9136,94.0129,93.7511,93.7872,107852.0
2021-10-12 09:45:00,103.88,103.9,103.68,103.8,68798.0,93.7872,93.8053,93.6066,93.715,68798.0
2021-10-12 09:50:00,103.81,104.2,103.81,104.12,44409.0,93.724,94.0761,93.724,94.0039,44409.0
2021-10-12 09:55:00,104.13,104.26,104.13,104.2,26835.0,94.0129,94.1303,94.0129,94.0761,26835.0
2021-10-12 10:00:00,104.24,104.32,104.09,104.18,67826.0,94.1122,94.1844,93.9768,94.058,67826.0
2021-10-12 10:05:00,104.19,104.38,104.17,104.29,40009.0,94.0671,94.2386,94.049,94.1574,40009.0
2021-10-12 10:10:00,104.29,104.47,104.28,104.46,19624.0,94.1574,94.3199,94.1483,94.3108,19624.0
2021-10-12 10:15:00,104.45,104.64,104.4,104.63,46116.0,94.3018,94.4734,94.2567,94.4643,46116.0
2021-10-12 10:20:00,104.63,104.66,104.52,104.56,40846.0,94.4643,94.4914,94.365,94.4011,40846.0
2021-10-12 10:25:00,104.57,104.67,104.52,104.64,44448.0,94.4102,94.5004,94.365,94.4734,44448.0
2021-10-12 10:30:00,104.65,104.82,104.54,104.8,53798.0,94.4824,94.6359,94.3831,94.6178,53798.0
2021-10-12 10:35:00,104.8,104.86,104.75,104.83,40165.0,94.6178,94.672,94.5727,94.6449,40165.0
2021-10-12 10:40:00,104.84,104.88,104.74,104.75,64488.0,94.6539,94.69,94.5636,94.5727,64488.0
2021-10-12 10:45:00,104.75,104.8,104.71,104.74,59844.0,94.5727,94.6178,94.5366,94.5636,59844.0
2021-10-12 10:50:00,104.74,104.82,104.7,104.78,60843.0,94.5636,94.6359,94.5275,94.5998,60843.0
2021-10-12 10:55:00,104.78,104.86,104.72,104.75,51046.0,94.5998,94.672,94.5456,94.5727,51046.0
2021-10-12 11:00:00,104.76,104.87,104.75,104.78,49613.0,94.5817,94.681,94.5727,94.5998,49613.0
2021-10-12 11:05:00,104.78,104.93,104.76,104.87,37285.0,94.5998,94.7352,94.5817,94.681,37285.0
2021-10-12 11:10:00,104.87,104.89,104.68,104.68,20899.0,94.681,94.6991,94.5095,94.5095,20899.0
2021-10-12 11:15:00,104.68,104.74,104.64,104.66,36920.0,94.5095,94.5636,94.4734,94.4914,36920.0
2021-10-12 11:20:00,104.66,104.87,104.65,104.86,28409.0,94.4914,94.681,94.4824,94.672,28409.0
2021-10-12 11:25:00,104.86,104.88,104.8,104.83,17652.0,94.672,94.69,94.6178,94.6449,17652.0
2021-10-12 11:30:00,104.85,104.91,104.84,104.84,27226.0,94.6629,94.7171,94.6539,94.6539,27226.0
2021-10-12 11:35:00,104.85,104.94,104.85,104.91,36798.0,94.6629,94.7442,94.6629,94.7171,36798.0
2021-10-12 11:40:00,104.9,104.98,104.87,104.95,54911.0,94.7081,94.7803,94.681,94.7532,54911.0
2021-10-12 11:45:00,104.95,104.98,104.91,104.97,41138.0,94.7532,94.7803,94.7171,94.7713,41138.0
2021-10-12 11:50:00,104.97,105.0,104.91,104.97,27632.0,94.7713,94.7984,94.7171,94.7713,27632.0
2021-10-12 11:55:00,104.96,105.02,104.93,104.98,32327.0,94.7623,94.8164,94.7352,94.7803,32327.0
2021-10-12 12:00:00,104.99,105.07,104.96,104.99,41690.0,94.7893,94.8616,94.7623,94.7893,41690.0
2021-10-12 12:05:00,104.99,105.08,104.98,105.04,31460.0,94.7893,94.8706,94.7803,94.8345,31460.0
2021-10-12 12:10:00,105.05,105.12,105.05,105.07,31356.0,94.8435,94.9067,94.8435,94.8616,31356.0
2021-10-12 12:15:00,105.08,105.08,104.99,105.03,52404.0,94.8706,94.8706,94.7893,94.8255,52404.0
2021-10-12 12:20:00,105.04,105.06,105.02,105.06,12503.0,94.8345,94.8525,94.8164,94.8525,12503.0
2021-10-12 12:25:00,105.06,105.08,105.01,105.03,18359.0,94.8525,94.8706,94.8074,94.8255,18359.0
2021-10-12 12:30:00,105.03,105.07,104.88,104.88,71339.0,94.8255,94.8616,94.69,94.69,71339.0
2021-10-12 12:35:00,104.88,104.93,104.81,104.93,87449.0,94.69,94.7352,94.6268,94.7352,87449.0
2021-10-12 12:40:00,104.95,105.0,104.93,105.0,21678.0,94.7532,94.7984,94.7352,94.7984,21678.0
2021-10-12 12:45:00,105.0,105.0,104.92,104.95,22955.0,94.7984,94.7984,94.7261,94.7532,22955.0
2021-10-12 12:50:00,104.95,104.98,104.94,104.94,9242.0,94.7532,94.7803,94.7442,94.7442,9242.0
2021-10-12 12:55:00,104.93,104.93,104.87,104.91,12392.0,94.7352,94.7352,94.681,94.7171,12392.0
2021-10-12 13:00:00,104.9,105.04,104.9,105.03,35178.0,94.7081,94.8345,94.7081,94.8255,35178.0
2021-10-12 13:05:00,105.03,105.03,104.97,105.01,42337.0,94.8255,94.8255,94.7713,94.8074,42337.0
2021-10-12 13:10:00,105.0,105.15,105.0,105.15,38751.0,94.7984,94.9338,94.7984,94.9338,38751.0
2021-10-12 13:15:00,105.14,105.19,105.11,105.19,28383.0,94.9248,94.9699,94.8977,94.9699,28383.0
2021-10-12 13:20:00,105.19,105.2,105.11,105.14,23680.0,94.9699,94.9789,94.8977,94.9248,23680.0
2021-10-12 13:25:00,105.13,105.25,105.12,105.2,142330.0,94.9157,95.0241,94.9067,94.9789,142330.0
2021-10-12 13:30:00,105.2,105.21,105.15,105.2,68714.0,94.9789,94.988,94.9338,94.9789,68714.0
2021-10-12 13:35:00,105.2,105.28,105.19,105.25,24767.0,94.9789,95.0512,94.9699,95.0241,24767.0
2021-10-12 13:40:00,105.26,105.32,105.25,105.31,20971.0,95.0331,95.0873,95.0241,95.0783,20971.0
2021-10-12 13:45:00,105.31,105.33,105.25,105.33,28207.0,95.0783,95.0963,95.0241,95.0963,28207.0
2021-10-12 13:50:00,105.34,105.34,105.12,105.13,61124.0,95.1053,95.1053,94.9067,94.9157,61124.0
2021-10-12 13:55:00,105.14,105.26,105.14,105.2,69204.0,94.9248,95.0331,94.9248,94.9789,69204.0
2021-10-12 14:00:00,105.2,105.26,105.19,105.25,25719.0,94.9789,95.0331,94.9699,95.0241,25719.0
2021-10-12 14:05:00,105.24,105.26,105.17,105.24,23445.0,95.0151,95.0331,94.9519,95.0151,23445.0
2021-10-12 14:10:00,105.26,105.31,105.25,105.31,12713.0,95.0331,95.0783,95.0241,95.0783,12713.0
2021-10-12 14:15:00,105.3,105.4,105.29,105.31,51246.0,95.0692,95.1595,95.0602,95.0783,51246.0
2021-10-12 14:20:00,105.31,105.34,105.26,105.28,22391.0,95.0783,95.1053,95.0331,95.0512,22391.0
2021-10-12 14:25:00,105.29,105.32,105.28,105.31,16416.0,95.0602,95.0873,95.0512,95.0783,16416.0
2021-10-12 14:30:00,105.31,105.41,105.31,105.37,35596.0,95.0783,95.1685,95.0783,95.1324,35596.0
2021-10-12 14:35:00,105.38,105.4,105.28,105.28,67357.0,95.1415,95.1595,95.0512,95.0512,67357.0
2021-10-12 14:40:00,105.29,105.33,105.22,105.23,53170.0,95.0602,95.0963,94.997,95.006,53170.0
2021-10-12 14:45:00,105.23,105.23,105.11,105.12,51714.0,95.006,95.006,94.8977,94.9067,51714.0
2021-10-12 14:50:00,105.13,105.26,105.13,105.25,34800.0,94.9157,95.0331,94.9157,95.0241,34800.0
2021-10-12 14:55:00,105.25,105.26,105.15,105.19,75026.0,95.0241,95.0331,94.9338,94.9699,75026.0
2021-10-12 15:00:00,105.19,105.2,105.08,105.13,53934.0,94.9699,94.9789,94.8706,94.9157,53934.0
2021-10-12 15:05:00,105.13,105.22,105.11,105.2,52531.0,94.9157,94.997,94.8977,94.9789,52531.0
2021-10-12 15:10:00,105.2,105.27,105.18,105.19,53359.0,94.9789,95.0421,94.9609,94.9699,53359.0
2021-10-12 15:15:00,105.18,105.18,105.06,105.16,78222.0,94.9609,94.9609,94.8525,94.9428,78222.0
2021-10-12 15:20:00,105.16,105.16,105.04,105.11,81013.0,94.9428,94.9428,94.8345,94.8977,81013.0
2021-10-12 15:25:00,105.1,105.13,105.04,105.11,79307.0,94.8887,94.9157,94.8345,94.8977,79307.0
2021-10-12 15:30:00,105.1,105.17,105.08,105.13,66555.0,94.8887,94.9519,94.8706,94.9157,66555.0
2021-10-12 15:35:00,105.1,105.12,104.99,105.03,69803.0,94.8887,94.9067,94.7893,94.8255,69803.0
2021-10-12 15:40:00,105.03,105.04,104.78,104.81,130496.0,94.8255,94.8345,94.5998,94.6268,130496.0
2021-10-12 15:45:00,104.82,104.85,104.77,104.82,154889.0,94.6359,94.6629,94.5907,94.6359,154889.0
2021-10-12 15:50:00,104.83,104.83,104.71,104.76,349633.0,94.6449,94.6449,94.5366,94.5817,349633.0
2021-10-12 15:55:00,104.76,105.06,104.76,104.99,562633.0,94.5817,94.8525,94.5817,94.7893,562633.0
2021-10-13 09:30:00,104.86,104.86,104.52,104.6,100399.0,94.672,94.672,94.365,94.4372,100399.0
2021-10-13 09:35:00,104.6,104.97,104.6,104.97,60099.0,94.4372,94.7713,94.4372,94.7713,60099.0
2021-10-13 09:40:00,104.98,105.04,104.73,104.92,64041.0,94.7803,94.8345,94.5546,94.7261,64041.0
2021-10-13 09:45:00,104.93,105.1,104.88,105.02,44811.0,94.7352,94.8887,94.69,94.8164,44811.0
2021-10-13 09:50:00,105.02,105.07,104.84,104.9,43794.0,94.8164,94.8616,94.6539,94.7081,43794.0
2021-10-13 09:55:00,104.88,104.89,104.69,104.69,36215.0,94.69,94.6991,94.5185,94.5185,36215.0
2021-10-13 10:00:00,104.69,104.75,104.49,104.62,49443.0,94.5185,94.5727,94.3379,94.4553,49443.0
2021-10-13 10:05:00,104.62,104.74,104.58,104.68,39594.0,94.4553,94.5636,94.4192,94.5095,39594.0
2021-10-13 10:10:00,104.68,104.7,104.39,104.51,65199.0,94.5095,94.5275,94.2476,94.356,65199.0
2021-10-13 10:15:00,104.5,104.61,104.45,104.58,32938.0,94.347,94.4463,94.3018,94.4192,32938.0
2021-10-13 10:20:00,104.59,104.62,104.39,104.39,49005.0,94.4282,94.4553,94.2476,94.2476,49005.0
2021-10-13 10:25:00,104.39,104.47,104.22,104.31,68205.0,94.2476,94.3199,94.0942,94.1754,68205.0
2021-10-13 10:30:00,104.33,104.55,104.28,104.54,64606.0,94.1935,94.3921,94.1483,94.3831,64606.0
2021-10-13 10:35:00,104.53,104.7,104.53,104.68,84032.0,94.374,94.5275,94.374,94.5095,84032.0
2021-10-13 10:40:00,104.68,104.82,104.64,104.82,71015.0,94.5095,94.6359,94.4734,94.6359,71015.0
2021-10-13 10:45:00,104.82,104.87,104.79,104.81,162396.0,94.6359,94.681,94.6088,94.6268,162396.0
2021-10-13 10:50:00,104.81,104.91,104.8,104.85,23193.0,94.6268,94.7171,94.6178,94.6629,23193.0
2021-10-13 10:55:00,104.84,104.98,104.84,104.87,50393.0,94.6539,94.7803,94.6539,94.681,50393.0
2021-10-13 11:00:00,104.87,104.97,104.87,104.91,26678.0,94.681,94.7713,94.681,94.7171,26678.0
2021-10-13 11:05:00,104.9,105.01,104.87,104.99,33654.0,94.7081,94.8074,94.681,94.7893,33654.0
2021-10-13 11:10:00,105.0,105.13,104.97,105.11,83045.0,94.7984,94.9157,94.7713,94.8977,83045.0
2021-10-13 11:15:00,105.11,105.18,105.05,105.14,39233.0,94.8977,94.9609,94.8435,94.9248,39233.0
2021-10-13 11:20:00,105.14,105.15,105.0,105.0,36257.0,94.9248,94.9338,94.7984,94.7984,36257.0
2021-10-13 11:25:00,105.0,105.07,104.97,105.06,28760.0,94.7984,94.8616,94.7713,94.8525,28760.0
2021-10-13 11:30:00,105.06,105.07,104.97,105.02,22890.0,94.8525,94.8616,94.7713,94.8164,22890.0
2021-10-13 11:35:00,105.02,105.08,104.95,105.08,27643.0,94.8164,94.8706,94.7532,94.8706,27643.0
2021-10-13 11:40:00,105.08,105.14,105.06,105.1,83281.0,94.8706,94.9248,94.8525,94.8887,83281.0
2021-10-13 11:45:00,105.1,105.34,105.08,105.27,165330.0,94.8887,95.1053,94.8706,95.0421,165330.0
2021-10-13 11:50:00,105.27,105.3,105.19,105.2,16560.0,95.0421,95.0692,94.9699,94.9789,16560.0
2021-10-13 11:55:00,105.2,105.31,105.17,105.2,22185.0,94.9789,95.0783,94.9519,94.9789,22185.0
2021-10-13 12:00:00,105.22,105.22,105.14,105.16,10937.0,94.997,94.997,94.9248,94.9428,10937.0
2021-10-13 12:05:00,105.15,105.18,105.14,105.15,21526.0,94.9338,94.9609,94.9248,94.9338,21526.0
2021-10-13 12:10:00,105.15,105.23,105.14,105.21,16232.0,94.9338,95.006,94.9248,94.988,16232.0
2021-10-13 12:15:00,105.21,105.23,105.14,105.2,17114.0,94.988,95.006,94.9248,94.9789,17114.0
2021-10-13 12:20:00,105.2,105.23,105.16,105.19,52741.0,94.9789,95.006,94.9428,94.9699,52741.0
2021-10-13 12:25:00,105.2,105.21,105.19,105.2,45053.0,94.9789,94.988,94.9699,94.9789,45053.0
2021-10-13 12:30:00,105.2,105.2,105.08,105.1,19670.0,94.9789,94.9789,94.8706,94.8887,19670.0
2021-10-13 12:35:00,105.1,105.15,105.09,105.13,60983.0,94.8887,94.9338,94.8796,94.9157,60983.0
2021-10-13 12:40:00,105.14,105.18,105.11,105.13,21863.0,94.9248,94.9609,94.8977,94.9157,21863.0
2021-10-13 12:45:00,105.12,105.14,105.06,105.07,41336.0,94.9067,94.9248,94.8525,94.8616,41336.0
2021-10-13 12:50:00,105.07,105.11,105.06,105.09,180591.0,94.8616,94.8977,94.8525,94.8796,180591.0
2021-10-13 12:55:00,105.08,105.1,105.06,105.06,206517.0,94.8706,94.8887,94.8525,94.8525,206517.0
2021-10-13 13:00:00,105.06,105.17,105.04,105.16,70818.0,94.8525,94.9519,94.8345,94.9428,70818.0
2021-10-13 13:05:00,105.15,105.23,105.15,105.17,46332.0,94.9338,95.006,94.9338,94.9519,46332.0
2021-10-13 13:10:00,105.17,105.3,105.15,105.28,24042.0,94.9519,95.0692,94.9338,95.0512,24042.0
2021-10-13 13:15:00,105.28,105.28,105.21,105.27,16858.0,95.0512,95.0512,94.988,95.0421,16858.0
2021-10-13 13:20:00,105.28,105.33,105.26,105.33,16833.0,95.0512,95.0963,95.0331,95.0963,16833.0
2021-10-13 13:25:00,105.32,105.43,105.31,105.43,29996.0,95.0873,95.1866,95.0783,95.1866,29996.0
2021-10-13 13:30:00,105.41,105.47,105.4,105.43,32920.0,95.1685,95.2227,95.1595,95.1866,32920.0
2021-10-13 13:35:00,105.43,105.59,105.42,105.56,25529.0,95.1866,95.3311,95.1776,95.304,25529.0
2021-10-13 13:40:00,105.56,105.57,105.5,105.55,28736.0,95.304,95.313,95.2498,95.2949,28736.0
2021-10-13 13:45:00,105.54,105.59,105.51,105.55,26126.0,95.2859,95.3311,95.2588,95.2949,26126.0
2021-10-13 13:50:00,105.55,105.57,105.5,105.56,51567.0,95.2949,95.313,95.2498,95.304,51567.0
2021-10-13 13:55:00,105.56,105.62,105.55,105.56,39211.0,95.304,95.3581,95.2949,95.304,39211.0
2021-10-13 14:00:00,105.56,105.75,105.54,105.6,88631.0,95.304,95.4755,95.2859,95.3401,88631.0
2021-10-13 14:05:00,105.61,105.64,105.46,105.6,51877.0,95.3491,95.3762,95.2137,95.3401,51877.0
2021-10-13 14:10:00,105.58,105.75,105.52,105.73,59118.0,95.322,95.4755,95.2679,95.4575,59118.0
2021-10-13 14:15:00,105.73,105.73,105.59,105.65,50952.0,95.4575,95.4575,95.3311,95.3852,50952.0
2021-10-13 14:20:00,105.65,105.76,105.65,105.71,29540.0,95.3852,95.4845,95.3852,95.4394,29540.0
2021-10-13 14:25:00,105.72,105.73,105.62,105.66,31187.0,95.4484,95.4575,95.3581,95.3943,31187.0
2021-10-13 14:30:00,105.65,105.68,105.54,105.57,46626.0,95.3852,95.4123,95.2859,95.313,46626.0
2021-10-13 14:35:00,105.58,105.61,105.51,105.54,51902.0,95.322,95.3491,95.2588,95.2859,51902.0
2021-10-13 14:40:00,105.54,105.54,105.46,105.52,37764.0,95.2859,95.2859,95.2137,95.2679,37764.0
2021-10-13 14:45:00,105.53,105.6,105.51,105.57,28574.0,95.2769,95.3401,95.2588,95.313,28574.0
2021-10-13 14:50:00,105.57,105.6,105.5,105.53,36735.0,95.313,95.3401,95.2498,95.2769,36735.0
2021-10-13 14:55:00,105.53,105.58,105.52,105.57,24789.0,95.2769,95.322,95.2679,95.313,24789.0
2021-10-13 15:00:00,105.56,105.56,105.43,105.44,43254.0,95.304,95.304,95.1866,95.1956,43254.0
2021-10-13 15:05:00,105.44,105.62,105.4,105.62,74944.0,95.1956,95.3581,95.1595,95.3581,74944.0
2021-10-13 15:10:00,105.61,105.64,105.44,105.45,77790.0,95.3491,95.3762,95.1956,95.2047,77790.0
2021-10-13 15:15:00,105.45,105.51,105.41,105.46,41140.0,95.2047,95.2588,95.1685,95.2137,41140.0
2021-10-13 15:20:00,105.45,105.46,105.37,105.42,34811.0,95.2047,95.2137,95.1324,95.1776,34811.0
2021-10-13 15:25:00,105.43,105.57,105.42,105.55,38352.0,95.1866,95.313,95.1776,95.2949,38352.0
2021-10-13 15:30:00,105.55,105.58,105.45,105.47,78074.0,95.2949,95.322,95.2047,95.2227,78074.0
2021-10-13 15:35:00,105.47,105.65,105.47,105.55,72983.0,95.2227,95.3852,95.2227,95.2949,72983.0
2021-10-13 15:40:00,105.55,105.74,105.55,105.74,81558.0,95.2949,95.4665,95.2949,95.4665,81558.0
2021-10-13 15:45:00,105.74,105.79,105.65,105.68,142084.0,95.4665,95.5116,95.3852,95.4123,142084.0
2021-10-13 15:50:00,105.67,105.85,105.61,105.8,177548.0,95.4033,95.5658,95.3491,95.5206,177548.0
2021-10-13 15:55:00,105.8,105.81,105.69,105.76,509277.0,95.5206,95.5297,95.4213,95.4845,509277.0
2021-10-14 09:30:00,106.43,106.49,106.15,106.45,62702.0,96.0894,96.1436,95.8366,96.1075,62702.0
2021-10-14 09:35:00,106.44,106.48,106.34,106.42,69245.0,96.0985,96.1346,96.0082,96.0804,69245.0
2021-10-14 09:40:00,106.42,106.55,106.39,106.39,83234.0,96.0804,96.1978,96.0533,96.0533,83234.0
2021-10-14 09:45:00,106.41,106.67,106.41,106.49,85690.0,96.0714,96.3061,96.0714,96.1436,85690.0
2021-10-14 09:50:00,106.48,106.63,106.45,106.63,59011.0,96.1346,96.27,96.1075,96.27,59011.0
2021-10-14 09:55:00,106.64,106.73,106.58,106.7,41805.0,96.279,96.3603,96.2249,96.3332,41805.0
2021-10-14 10:00:00,106.71,106.96,106.71,106.84,65824.0,96.3422,96.5679,96.3422,96.4596,65824.0
2021-10-14 10:05:00,106.84,106.85,106.73,106.76,20542.0,96.4596,96.4686,96.3603,96.3874,20542.0
2021-10-14 10:10:00,106.77,106.9,106.73,106.86,39600.0,96.3964,96.5138,96.3603,96.4777,39600.0
2021-10-14 10:15:00,106.86,106.9,106.84,106.86,22674.0,96.4777,96.5138,96.4596,96.4777,22674.0
2021-10-14 10:20:00,106.86,106.96,106.8,106.9,44974.0,96.4777,96.5679,96.4235,96.5138,44974.0
2021-10-14 10:25:00,106.87,106.89,106.79,106.82,39214.0,96.4867,96.5047,96.4145,96.4415,39214.0
2021-10-14 10:30:00,106.83,106.94,106.79,106.79,56850.0,96.4506,96.5499,96.4145,96.4145,56850.0
2021-10-14 10:35:00,106.78,106.78,106.68,106.68,22540.0,96.4054,96.4054,96.3151,96.3151,22540.0
2021-10-14 10:40:00,106.68,106.7,106.43,106.46,32883.0,96.3151,96.3332,96.0894,96.1165,32883.0
2021-10-14 10:45:00,106.46,106.66,106.46,106.65,33360.0,96.1165,96.2971,96.1165,96.2881,33360.0
2021-10-14 10:50:00,106.66,106.67,106.63,106.64,19898.0,96.2971,96.3061,96.27,96.279,19898.0
2021-10-14 10:55:00,106.63,106.71,106.61,106.64,16514.0,96.27,96.3422,96.252,96.279,16514.0
2021-10-14 11:00:00,106.63,106.7,106.6,106.65,33225.0,96.27,96.3332,96.2429,96.2881,33225.0
2021-10-14 11:05:00,106.65,106.74,106.64,106.69,11550.0,96.2881,96.3693,96.279,96.3242,11550.0
2021-10-14 11:10:00,106.69,106.71,106.63,106.69,11318.0,96.3242,96.3422,96.27,96.3242,11318.0
2021-10-14 11:15:00,106.69,106.71,106.59,106.6,14576.0,96.3242,96.3422,96.2339,96.2429,14576.0
2021-10-14 11:20:00,106.6,106.74,106.6,106.7,20895.0,96.2429,96.3693,96.2429,96.3332,20895.0
2021-10-14 11:25:00,106.69,106.73,106.65,106.66,17067.0,96.3242,96.3603,96.2881,96.2971,17067.0
2021-10-14 11:30:00,106.66,106.8,106.66,106.8,16773.0,96.2971,96.4235,96.2971,96.4235,16773.0
2021-10-14 11:35:00,106.79,106.83,106.73,106.79,54780.0,96.4145,96.4506,96.3603,96.4145,54780.0
2021-10-14 11:40:00,106.79,106.79,106.65,106.69,19930.0,96.4145,96.4145,96.2881,96.3242,19930.0
2021-10-14 11:45:00,106.71,106.72,106.68,106.72,10562.0,96.3422,96.3513,96.3151,96.3513,10562.0
2021-10-14 11:50:00,106.72,106.72,106.64,106.64,8729.0,96.3513,96.3513,96.279,96.279,8729.0
2021-10-14 11:55:00,106.65,106.76,106.64,106.76,54837.0,96.2881,96.3874,96.279,96.3874,54837.0
2021-10-14 12:00:00,106.76,106.84,106.76,106.84,22929.0,96.3874,96.4596,96.3874,96.4596,22929.0
2021-10-14 12:05:00,106.84,106.9,106.84,106.9,22722.0,96.4596,96.5138,96.4596,96.5138,22722.0
2021-10-14 12:10:00,106.9,106.96,106.9,106.96,40078.0,96.5138,96.5679,96.5138,96.5679,40078.0
2021-10-14 12:15:00,106.95,106.96,106.85,106.89,31898.0,96.5589,96.5679,96.4686,96.5047,31898.0
2021-10-14 12:20:00,106.89,106.92,106.88,106.91,14722.0,96.5047,96.5318,96.4957,96.5228,14722.0
2021-10-14 12:25:00,106.91,106.97,106.91,106.93,18510.0,96.5228,96.577,96.5228,96.5409,18510.0
2021-10-14 12:30:00,106.92,106.98,106.91,106.98,26130.0,96.5318,96.586,96.5228,96.586,26130.0
2021-10-14 12:35:00,106.97,107.02,106.96,107.01,23342.0,96.577,96.6221,96.5679,96.6131,23342.0
2021-10-14 12:40:00,107.01,107.01,106.94,106.97,53806.0,96.6131,96.6131,96.5499,96.577,53806.0
2021-10-14 12:45:00,106.97,107.01,106.96,106.99,21712.0,96.577,96.6131,96.5679,96.595,21712.0
2021-10-14 12:50:00,106.99,107.06,106.98,107.06,45918.0,96.595,96.6582,96.586,96.6582,45918.0
2021-10-14 12:55:00,107.05,107.06,107.0,107.04,29456.0,96.6492,96.6582,96.6041,96.6402,29456.0
2021-10-14 13:00:00,107.04,107.06,106.93,106.93,28627.0,96.6402,96.6582,96.5409,96.5409,28627.0
2021-10-14 13:05:00,106.92,106.98,106.9,106.98,27108.0,96.5318,96.586,96.5138,96.586,27108.0
2021-10-14 13:10:00,106.98,107.01,106.95,106.98,9579.0,96.586,96.6131,96.5589,96.586,9579.0
2021-10-14 13:15:00,106.97,107.08,106.97,107.06,19272.0,96.577,96.6763,96.577,96.6582,19272.0
2021-10-14 13:20:00,107.06,107.06,106.97,106.99,19636.0,96.6582,96.6582,96.577,96.595,19636.0
2021-10-14 13:25:00,106.99,107.04,106.99,107.04,23105.0,96.595,96.6402,96.595,96.6402,23105.0
2021-10-14 13:30:00,107.04,107.08,107.01,107.03,21390.0,96.6402,96.6763,96.6131,96.6311,21390.0
2021-10-14 13:35:00,107.03,107.08,107.03,107.08,15496.0,96.6311,96.6763,96.6311,96.6763,15496.0
2021-10-14 13:40:00,107.08,107.12,107.07,107.09,15413.0,96.6763,96.7124,96.6673,96.6853,15413.0
2021-10-14 13:45:00,107.08,107.16,107.05,107.14,16534.0,96.6763,96.7485,96.6492,96.7305,16534.0
2021-10-14 13:50:00,107.14,107.15,107.11,107.13,18044.0,96.7305,96.7395,96.7034,96.7214,18044.0
2021-10-14 13:55:00,107.13,107.16,107.12,107.15,12889.0,96.7214,96.7485,96.7124,96.7395,12889.0
2021-10-14 14:00:00,107.15,107.17,107.06,107.09,55669.0,96.7395,96.7575,96.6582,96.6853,55669.0
2021-10-14 14:05:00,107.09,107.1,107.02,107.03,14075.0,96.6853,96.6943,96.6221,96.6311,14075.0
2021-10-14 14:10:00,107.02,107.11,107.01,107.08,23609.0,96.6221,96.7034,96.6131,96.6763,23609.0
2021-10-14 14:15:00,107.09,107.13,107.06,107.07,29107.0,96.6853,96.7214,96.6582,96.6673,29107.0
2021-10-14 14:20:00,107.06,107.09,107.03,107.07,25361.0,96.6582,96.6853,96.6311,96.6673,25361.0
2021-10-14 14:25:00,107.07,107.1,107.06,107.07,25008.0,96.6673,96.6943,96.6582,96.6673,25008.0
2021-10-14 14:30:00,107.06,107.09,107.01,107.09,21186.0,96.6582,96.6853,96.6131,96.6853,21186.0
2021-10-14 14:35:00,107.09,107.11,107.08,107.11,20558.0,96.6853,96.7034,96.6763,96.7034,20558.0
2021-10-14 14:40:00,107.1,107.1,107.02,107.03,22992.0,96.6943,96.6943,96.6221,96.6311,22992.0
2021-10-14 14:45:00,107.02,107.04,106.99,107.04,54528.0,96.6221,96.6402,96.595,96.6402,54528.0
2021-10-14 14:50:00,107.04,107.07,107.02,107.05,35852.0,96.6402,96.6673,96.6221,96.6492,35852.0
2021-10-14 14:55:00,107.06,107.16,107.04,107.15,74471.0,96.6582,96.7485,96.6402,96.7395,74471.0
2021-10-14 15:00:00,107.15,107.2,107.14,107.19,36142.0,96.7395,96.7846,96.7305,96.7756,36142.0
2021-10-14 15:05:00,107.19,107.2,107.15,107.16,20899.0,96.7756,96.7846,96.7395,96.7485,20899.0
2021-10-14 15:10:00,107.16,107.2,107.12,107.2,28024.0,96.7485,96.7846,96.7124,96.7846,28024.0
2021-10-14 15:15:00,107.19,107.22,107.12,107.16,34708.0,96.7756,96.8027,96.7124,96.7485,34708.0
2021-10-14 15:20:00,107.16,107.19,107.08,107.08,33227.0,96.7485,96.7756,96.6763,96.6763,33227.0
2021-10-14 15:25:00,107.08,107.21,107.08,107.18,108546.0,96.6763,96.7937,96.6763,96.7666,108546.0
2021-10-14 15:30:00,107.18,107.22,107.11,107.15,69127.0,96.7666,96.8027,96.7034,96.7395,69127.0
2021-10-14 15:35:00,107.14,107.16,106.95,106.97,63549.0,96.7305,96.7485,96.5589,96.577,63549.0
2021-10-14 15:40:00,106.97,106.99,106.89,106.94,85631.0,96.577,96.595,96.5047,96.5499,85631.0
2021-10-14 15:45:00,106.94,107.03,106.91,106.95,63404.0,96.5499,96.6311,96.5228,96.5589,63404.0
2021-10-14 15:50:00,106.95,107.19,106.95,107.11,237053.0,96.5589,96.7756,96.5589,96.7034,237053.0
2021-10-14 15:55:00,107.11,107.16,107.09,107.15,330093.0,96.7034,96.7485,96.6853,96.7395,330093.0
2021-10-15 09:30:00,107.87,107.91,107.51,107.72,101106.0,97.3895,97.4256,97.0645,97.2541,101106.0
2021-10-15 09:35:00,107.72,107.91,107.66,107.68,85377.0,97.2541,97.4256,97.1999,97.218,85377.0
2021-10-15 09:40:00,107.69,107.79,107.58,107.7,78234.0,97.227,97.3173,97.1277,97.236,78234.0
2021-10-15 09:45:00,107.7,107.89,107.7,107.83,100276.0,97.236,97.4076,97.236,97.3534,100276.0
2021-10-15 09:50:00,107.82,108.0,107.82,107.89,52184.0,97.3444,97.5069,97.3444,97.4076,52184.0
2021-10-15 09:55:00,107.89,107.97,107.81,107.94,50372.0,97.4076,97.4798,97.3354,97.4527,50372.0
2021-10-15 10:00:00,107.94,108.01,107.86,108.01,33549.0,97.4527,97.5159,97.3805,97.5159,33549.0
2021-10-15 10:05:00,108.01,108.06,107.92,107.97,14695.0,97.5159,97.5611,97.4347,97.4798,14695.0
2021-10-15 10:10:00,107.95,108.02,107.91,107.97,27936.0,97.4618,97.525,97.4256,97.4798,27936.0
2021-10-15 10:15:00,107.98,108.03,107.91,107.92,35694.0,97.4888,97.534,97.4256,97.4347,35694.0
2021-10-15 10:20:00,107.92,108.05,107.92,108.0,28765.0,97.4347,97.552,97.4347,97.5069,28765.0
2021-10-15 10:25:00,107.99,108.03,107.92,107.93,73335.0,97.4979,97.534,97.4347,97.4437,73335.0
2021-10-15 10:30:00,107.92,108.02,107.92,107.93,35682.0,97.4347,97.525,97.4347,97.4437,35682.0
2021-10-15 10:35:00,107.92,107.94,107.84,107.87,46617.0,97.4347,97.4527,97.3624,97.3895,46617.0
2021-10-15 10:40:00,107.87,107.88,107.74,107.75,32578.0,97.3895,97.3986,97.2722,97.2812,32578.0
2021-10-15 10:45:00,107.75,107.86,107.75,107.83,26668.0,97.2812,97.3805,97.2812,97.3534,26668.0
2021-10-15 10:50:00,107.83,107.83,107.73,107.8,34699.0,97.3534,97.3534,97.2631,97.3263,34699.0
2021-10-15 10:55:00,107.81,107.84,107.72,107.83,59973.0,97.3354,97.3624,97.2541,97.3534,59973.0
2021-10-15 11:00:00,107.84,107.92,107.79,107.81,32520.0,97.3624,97.4347,97.3173,97.3354,32520.0
2021-10-15 11:05:00,107.81,107.87,107.77,107.83,18866.0,97.3354,97.3895,97.2992,97.3534,18866.0
2021-10-15 11:10:00,107.83,107.9,107.76,107.76,23536.0,97.3534,97.4166,97.2902,97.2902,23536.0
2021-10-15 11:15:00,107.76,107.84,107.75,107.83,11496.0,97.2902,97.3624,97.2812,97.3534,11496.0
2021-10-15 11:20:00,107.82,107.85,107.78,107.8,11915.0,97.3444,97.3715,97.3083,97.3263,11915.0
2021-10-15 11:25:00,107.8,107.83,107.76,107.78,31732.0,97.3263,97.3534,97.2902,97.3083,31732.0
2021-10-15 11:30:00,107.77,107.8,107.74,107.8,39211.0,97.2992,97.3263,97.2722,97.3263,39211.0
2021-10-15 11:35:00,107.8,107.87,107.79,107.83,10804.0,97.3263,97.3895,97.3173,97.3534,10804.0
2021-10-15 11:40:00,107.82,107.91,107.81,107.9,29939.0,97.3444,97.4256,97.3354,97.4166,29939.0
2021-10-15 11:45:00,107.9,107.96,107.89,107.93,11729.0,97.4166,97.4708,97.4076,97.4437,11729.0
2021-10-15 11:50:00,107.92,107.95,107.9,107.93,17378.0,97.4347,97.4618,97.4166,97.4437,17378.0
2021-10-15 11:55:00,107.92,107.93,107.87,107.87,14824.0,97.4347,97.4437,97.3895,97.3895,14824.0
2021-10-15 12:00:00,107.87,107.88,107.84,107.85,20053.0,97.3895,97.3986,97.3624,97.3715,20053.0
2021-10-15 12:05:00,107.85,107.92,107.82,107.9,18705.0,97.3715,97.4347,97.3444,97.4166,18705.0
2021-10-15 12:10:00,107.9,107.92,107.85,107.86,6734.0,97.4166,97.4347,97.3715,97.3805,6734.0
2021-10-15 12:15:00,107.85,107.86,107.82,107.85,10692.0,97.3715,97.3805,97.3444,97.3715,10692.0
2021-10-15 12:20:00,107.84,107.88,107.8,107.8,14493.0,97.3624,97.3986,97.3263,97.3263,14493.0
2021-10-15 12:25:00,107.8,107.81,107.73,107.75,32736.0,97.3263,97.3354,97.2631,97.2812,32736.0
2021-10-15 12:30:00,107.75,107.75,107.7,107.7,43249.0,97.2812,97.2812,97.236,97.236,43249.0
2021-10-15 12:35:00,107.7,107.71,107.63,107.66,24249.0,97.236,97.2451,97.1728,97.1999,24249.0
2021-10-15 12:40:00,107.64,107.76,107.64,107.74,37303.0,97.1819,97.2902,97.1819,97.2722,37303.0
2021-10-15 12:45:00,107.75,107.84,107.74,107.79,28672.0,97.2812,97.3624,97.2722,97.3173,28672.0
2021-10-15 12:50:00,107.79,107.82,107.75,107.82,17587.0,97.3173,97.3444,97.2812,97.3444,17587.0
2021-10-15 12:55:00,107.8,107.81,107.73,107.73,13600.0,97.3263,97.3354,97.2631,97.2631,13600.0
2021-10-15 13:00:00,107.73,107.78,107.72,107.73,17119.0,97.2631,97.3083,97.2541,97.2631,17119.0
2021-10-15 13:05:00,107.73,107.77,107.72,107.76,6868.0,97.2631,97.2992,97.2541,97.2902,6868.0
2021-10-15 13:10:00,107.76,107.76,107.63,107.63,15404.0,97.2902,97.2902,97.1728,97.1728,15404.0
2021-10-15 13:15:00,107.62,107.65,107.54,107.55,18721.0,97.1638,97.1909,97.0916,97.1006,18721.0
2021-10-15 13:20:00,107.54,107.54,107.49,107.5,11838.0,97.0916,97.0916,97.0465,97.0555,11838.0
2021-10-15 13:25:00,107.5,107.52,107.45,107.46,13554.0,97.0555,97.0735,97.0103,97.0194,13554.0
2021-10-15 13:30:00,107.45,107.48,107.4,107.47,22619.0,97.0103,97.0374,96.9652,97.0284,22619.0
2021-10-15 13:35:00,107.47,107.47,107.4,107.43,27089.0,97.0284,97.0284,96.9652,96.9923,27089.0
2021-10-15 13:40:00,107.41,107.42,107.36,107.41,22573.0,96.9742,96.9833,96.9291,96.9742,22573.0
2021-10-15 13:45:00,107.41,107.42,107.35,107.36,11430.0,96.9742,96.9833,96.9201,96.9291,11430.0
2021-10-15 13:50:00,107.37,107.38,107.31,107.32,18671.0,96.9381,96.9471,96.8839,96.893,18671.0
2021-10-15 13:55:00,107.33,107.33,107.18,107.19,42109.0,96.902,96.902,96.7666,96.7756,42109.0
2021-10-15 14:00:00,107.2,107.29,107.18,107.26,44903.0,96.7846,96.8659,96.7666,96.8388,44903.0
2021-10-15 14:05:00,107.26,107.27,107.12,107.17,26741.0,96.8388,96.8478,96.7124,96.7575,26741.0
2021-10-15 14:10:00,107.17,107.18,107.1,107.11,20060.0,96.7575,96.7666,96.6943,96.7034,20060.0
2021-10-15 14:15:00,107.1,107.16,107.08,107.14,27133.0,96.6943,96.7485,96.6763,96.7305,27133.0
2021-10-15 14:20:00,107.14,107.27,107.13,107.19,22372.0,96.7305,96.8478,96.7214,96.7756,22372.0
2021-10-15 14:25:00,107.19,107.25,107.18,107.19,14825.0,96.7756,96.8298,96.7666,96.7756,14825.0
2021-10-15 14:30:00,107.19,107.19,107.08,107.16,26298.0,96.7756,96.7756,96.6763,96.7485,26298.0
2021-10-15 14:35:00,107.16,107.24,107.12,107.23,23091.0,96.7485,96.8207,96.7124,96.8117,23091.0
2021-10-15 14:40:00,107.23,107.23,107.14,107.15,23025.0,96.8117,96.8117,96.7305,96.7395,23025.0
2021-10-15 14:45:00,107.14,107.14,106.98,107.02,67045.0,96.7305,96.7305,96.586,96.6221,67045.0
2021-10-15 14:50:00,107.02,107.04,106.93,107.04,41051.0,96.6221,96.6402,96.5409,96.6402,41051.0
2021-10-15 14:55:00,107.02,107.1,107.01,107.04,70506.0,96.6221,96.6943,96.6131,96.6402,70506.0
2021-10-15 15:00:00,107.04,107.06,106.91,106.91,136051.0,96.6402,96.6582,96.5228,96.5228,136051.0
2021-10-15 15:05:00,106.92,106.93,106.72,106.73,134497.0,96.5318,96.5409,96.3513,96.3603,134497.0
2021-10-15 15:10:00,106.73,106.8,106.64,106.79,112527.0,96.3603,96.4235,96.279,96.4145,112527.0
2021-10-15 15:15:00,106.79,106.93,106.76,106.84,129464.0,96.4145,96.5409,96.3874,96.4596,129464.0
2021-10-15 15:20:00,106.84,106.85,106.74,106.85,163877.0,96.4596,96.4686,96.3693,96.4686,163877.0
2021-10-15 15:25:00,106.85,107.02,106.83,106.99,41679.0,96.4686,96.6221,96.4506,96.595,41679.0
2021-10-15 15:30:00,106.98,107.07,106.98,107.06,203079.0,96.586,96.6673,96.586,96.6582,203079.0
2021-10-15 15:35:00,107.06,107.1,106.93,107.02,236354.0,96.6582,96.6943,96.5409,96.6221,236354.0
2021-10-15 15:40:00,107.02,107.09,107.01,107.09,224613.0,96.6221,96.6853,96.6131,96.6853,224613.0
2021-10-15 15:45:00,107.1,107.23,107.04,107.23,153200.0,96.6943,96.8117,96.6402,96.8117,153200.0
2021-10-15 15:50:00,107.23,107.24,107.12,107.14,290540.0,96.8117,96.8207,96.7124,96.7305,290540.0
2021-10-15 15:55:00,107.15,107.23,107.13,107.17,341797.0,96.7395,96.8117,96.7214,96.7575,341797.0
2021-10-18 09:30:00,106.62,106.93,106.52,106.87,91133.0,96.261,96.5409,96.1707,96.4867,91133.0
2021-10-18 09:35:00,106.88,106.96,106.64,106.77,82593.0,96.4957,96.5679,96.279,96.3964,82593.0
2021-10-18 09:40:00,106.78,106.86,106.74,106.8,65926.0,96.4054,96.4777,96.3693,96.4235,65926.0
2021-10-18 09:45:00,106.81,106.94,106.69,106.93,50604.0,96.4325,96.5499,96.3242,96.5409,50604.0
2021-10-18 09:50:00,106.93,107.12,106.88,106.95,54162.0,96.5409,96.7124,96.4957,96.5589,54162.0
2021-10-18 09:55:00,106.97,107.06,106.93,106.97,176321.0,96.577,96.6582,96.5409,96.577,176321.0
2021-10-18 10:00:00,106.97,107.19,106.96,107.18,65962.0,96.577,96.7756,96.5679,96.7666,65962.0
2021-10-18 10:05:00,107.18,107.24,107.15,107.16,28317.0,96.7666,96.8207,96.7395,96.7485,28317.0
2021-10-18 10:10:00,107.16,107.2,107.08,107.17,28690.0,96.7485,96.7846,96.6763,96.7575,28690.0
2021-10-18 10:15:00,107.16,107.21,107.08,107.19,27048.0,96.7485,96.7937,96.6763,96.7756,27048.0
2021-10-18 10:20:00,107.18,107.22,107.08,107.13,45882.0,96.7666,96.8027,96.6763,96.7214,45882.0
2021-10-18 10:25:00,107.13,107.24,107.12,107.22,38132.0,96.7214,96.8207,96.7124,96.8027,38132.0
2021-10-18 10:30:00,107.22,107.22,107.12,107.2,39102.0,96.8027,96.8027,96.7124,96.7846,39102.0
2021-10-18 10:35:00,107.21,107.29,107.19,107.24,13194.0,96.7937,96.8659,96.7756,96.8207,13194.0
2021-10-18 10:40:00,107.25,107.32,107.23,107.3,30979.0,96.8298,96.893,96.8117,96.8749,30979.0
2021-10-18 10:45:00,107.31,107.31,107.13,107.31,18320.0,96.8839,96.8839,96.7214,96.8839,18320.0
2021-10-18 10:50:00,107.31,107.36,107.21,107.24,22383.0,96.8839,96.9291,96.7937,96.8207,22383.0
2021-10-18 10:55:00,107.25,107.43,107.25,107.42,8867.0,96.8298,96.9923,96.8298,96.9833,8867.0
2021-10-18 11:00:00,107.42,107.46,107.38,107.46,10681.0,96.9833,97.0194,96.9471,97.0194,10681.0
2021-10-18 11:05:00,107.46,107.46,107.41,107.41,11829.0,97.0194,97.0194,96.9742,96.9742,11829.0
2021-10-18 11:10:00,107.39,107.43,107.34,107.42,11499.0,96.9562,96.9923,96.911,96.9833,11499.0
2021-10-18 11:15:00,107.42,107.49,107.39,107.49,14158.0,96.9833,97.0465,96.9562,97.0465,14158.0
2021-10-18 11:20:00,107.48,107.53,107.48,107.49,11724.0,97.0374,97.0826,97.0374,97.0465,11724.0
2021-10-18 11:25:00,107.51,107.51,107.36,107.36,20993.0,97.0645,97.0645,96.9291,96.9291,20993.0
2021-10-18 11:30:00,107.37,107.42,107.34,107.4,21462.0,96.9381,96.9833,96.911,96.9652,21462.0
2021-10-18 11:35:00,107.4,107.48,107.4,107.46,39928.0,96.9652,97.0374,96.9652,97.0194,39928.0
2021-10-18 11:40:00,107.45,107.47,107.38,107.42,11578.0,97.0103,97.0284,96.9471,96.9833,11578.0
2021-10-18 11:45:00,107.4,107.49,107.4,107.48,13670.0,96.9652,97.0465,96.9652,97.0374,13670.0
2021-10-18 11:50:00,107.49,107.56,107.48,107.52,17677.0,97.0465,97.1097,97.0374,97.0735,17677.0
2021-10-18 11:55:00,107.52,107.62,107.51,107.61,26713.0,97.0735,97.1638,97.0645,97.1548,26713.0
2021-10-18 12:00:00,107.61,107.62,107.55,107.56,22995.0,97.1548,97.1638,97.1006,97.1097,22995.0
2021-10-18 12:05:00,107.56,107.61,107.54,107.58,20741.0,97.1097,97.1548,97.0916,97.1277,20741.0
2021-10-18 12:10:00,107.58,107.6,107.53,107.58,44570.0,97.1277,97.1458,97.0826,97.1277,44570.0
2021-10-18 12:15:00,107.58,107.63,107.56,107.6,32070.0,97.1277,97.1728,97.1097,97.1458,32070.0
2021-10-18 12:20:00,107.62,107.65,107.62,107.62,24362.0,97.1638,97.1909,97.1638,97.1638,24362.0
2021-10-18 12:25:00,107.62,107.65,107.59,107.61,13353.0,97.1638,97.1909,97.1367,97.1548,13353.0
2021-10-18 12:30:00,107.61,107.61,107.57,107.61,24768.0,97.1548,97.1548,97.1187,97.1548,24768.0
2021-10-18 12:35:00,107.62,107.64,107.55,107.57,48338.0,97.1638,97.1819,97.1006,97.1187,48338.0
2021-10-18 12:40:00,107.57,107.6,107.55,107.58,45616.0,97.1187,97.1458,97.1006,97.1277,45616.0
2021-10-18 12:45:00,107.57,107.58,107.46,107.46,37035.0,97.1187,97.1277,97.0194,97.0194,37035.0
2021-10-18 12:50:00,107.46,107.48,107.39,107.44,49433.0,97.0194,97.0374,96.9562,97.0013,49433.0
2021-10-18 12:55:00,107.45,107.5,107.44,107.5,22990.0,97.0103,97.0555,97.0013,97.0555,22990.0
2021-10-18 13:00:00,107.5,107.57,107.48,107.57,21693.0,97.0555,97.1187,97.0374,97.1187,21693.0
2021-10-18 13:05:00,107.57,107.61,107.54,107.59,16290.0,97.1187,97.1548,97.0916,97.1367,16290.0
2021-10-18 13:10:00,107.59,107.62,107.59,107.59,16387.0,97.1367,97.1638,97.1367,97.1367,16387.0
2021-10-18 13:15:00,107.61,107.64,107.52,107.54,12335.0,97.1548,97.1819,97.0735,97.0916,12335.0
2021-10-18 13:20:00,107.53,107.53,107.42,107.43,21777.0,97.0826,97.0826,96.9833,96.9923,21777.0
2021-10-18 13:25:00,107.43,107.43,107.38,107.39,15868.0,96.9923,96.9923,96.9471,96.9562,15868.0
2021-10-18 13:30:00,107.39,107.48,107.39,107.47,11685.0,96.9562,97.0374,96.9562,97.0284,11685.0
2021-10-18 13:35:00,107.47,107.49,107.44,107.45,14101.0,97.0284,97.0465,97.0013,97.0103,14101.0
2021-10-18 13:40:00,107.44,107.47,107.4,107.46,11095.0,97.0013,97.0284,96.9652,97.0194,11095.0
2021-10-18 13:45:00,107.47,107.47,107.42,107.42,17334.0,97.0284,97.0284,96.9833,96.9833,17334.0
2021-10-18 13:50:00,107.41,107.45,107.4,107.43,20522.0,96.9742,97.0103,96.9652,96.9923,20522.0
2021-10-18 13:55:00,107.43,107.5,107.42,107.44,14332.0,96.9923,97.0555,96.9833,97.0013,14332.0
2021-10-18 14:00:00,107.44,107.48,107.43,107.48,15598.0,97.0013,97.0374,96.9923,97.0374,15598.0
2021-10-18 14:05:00,107.5,107.62,107.5,107.59,37207.0,97.0555,97.1638,97.0555,97.1367,37207.0
2021-10-18 14:10:00,107.59,107.61,107.55,107.61,52882.0,97.1367,97.1548,97.1006,97.1548,52882.0
2021-10-18 14:15:00,107.59,107.61,107.56,107.59,14929.0,97.1367,97.1548,97.1097,97.1367,14929.0
2021-10-18 14:20:00,107.59,107.64,107.55,107.56,13600.0,97.1367,97.1819,97.1006,97.1097,13600.0
2021-10-18 14:25:00,107.57,107.6,107.52,107.59,26730.0,97.1187,97.1458,97.0735,97.1367,26730.0
2021-10-18 14:30:00,107.58,107.58,107.53,107.56,24677.0,97.1277,97.1277,97.0826,97.1097,24677.0
2021-10-18 14:35:00,107.55,107.56,107.48,107.52,19146.0,97.1006,97.1097,97.0374,97.0735,19146.0
2021-10-18 14:40:00,107.52,107.57,107.49,107.56,52732.0,97.0735,97.1187,97.0465,97.1097,52732.0
2021-10-18 14:45:00,107.56,107.57,107.53,107.57,10525.0,97.1097,97.1187,97.0826,97.1187,10525.0
2021-10-18 14:50:00,107.57,107.68,107.57,107.67,22099.0,97.1187,97.218,97.1187,97.209,22099.0
2021-10-18 14:55:00,107.67,107.7,107.64,107.67,27060.0,97.209,97.236,97.1819,97.209,27060.0
2021-10-18 15:00:00,107.67,107.71,107.63,107.68,43254.0,97.209,97.2451,97.1728,97.218,43254.0
2021-10-18 15:05:00,107.68,107.72,107.67,107.69,26483.0,97.218,97.2541,97.209,97.227,26483.0
2021-10-18 15:10:00,107.7,107.8,107.7,107.76,47902.0,97.236,97.3263,97.236,97.2902,47902.0
2021-10-18 15:15:00,107.75,107.76,107.71,107.75,37957.0,97.2812,97.2902,97.2451,97.2812,37957.0
2021-10-18 15:20:00,107.75,107.75,107.68,107.72,109508.0,97.2812,97.2812,97.218,97.2541,109508.0
2021-10-18 15:25:00,107.71,107.74,107.6,107.6,95857.0,97.2451,97.2722,97.1458,97.1458,95857.0
2021-10-18 15:30:00,107.59,107.59,107.28,107.28,53747.0,97.1367,97.1367,96.8569,96.8569,53747.0
2021-10-18 15:35:00,107.29,107.3,107.2,107.29,59456.0,96.8659,96.8749,96.7846,96.8659,59456.0
2021-10-18 15:40:00,107.28,107.4,107.27,107.35,77399.0,96.8569,96.9652,96.8478,96.9201,77399.0
2021-10-18 15:45:00,107.35,107.47,107.33,107.45,125684.0,96.9201,97.0284,96.902,97.0103,125684.0
2021-10-18 15:50:00,107.46,107.58,107.45,107.5,200369.0,97.0194,97.1277,97.0103,97.0555,200369.0
2021-10-18 15:55:00,107.49,107.5,107.4,107.44,665801.0,97.0465,97.0555,96.9652,97.0013,665801.0
2021-10-19 09:30:00,107.84,108.05,107.71,107.86,63642.0,97.3624,97.552,97.2451,97.3805,63642.0
2021-10-19 09:35:00,107.85,107.93,107.77,107.8,36082.0,97.3715,97.4437,97.2992,97.3263,36082.0
2021-10-19 09:40:00,107.8,107.88,107.74,107.77,80783.0,97.3263,97.3986,97.2722,97.2992,80783.0
2021-10-19 09:45:00,107.77,107.89,107.7,107.72,47384.0,97.2992,97.4076,97.236,97.2541,47384.0
2021-10-19 09:50:00,107.73,107.83,107.66,107.72,52150.0,97.2631,97.3534,97.1999,97.2541,52150.0
2021-10-19 09:55:00,107.72,107.74,107.59,107.6,27149.0,97.2541,97.2722,97.1367,97.1458,27149.0
2021-10-19 10:00:00,107.6,107.73,107.54,107.68,34518.0,97.1458,97.2631,97.0916,97.218,34518.0
2021-10-19 10:05:00,107.69,107.86,107.69,107.86,58264.0,97.227,97.3805,97.227,97.3805,58264.0
2021-10-19 10:10:00,107.86,108.05,107.83,108.03,39057.0,97.3805,97.552,97.3534,97.534,39057.0
2021-10-19 10:15:00,108.03,108.12,107.97,108.01,54252.0,97.534,97.6152,97.4798,97.5159,54252.0
2021-10-19 10:20:00,108.01,108.12,108.0,108.07,18027.0,97.5159,97.6152,97.5069,97.5701,18027.0
2021-10-19 10:25:00,108.06,108.09,107.83,107.86,13340.0,97.5611,97.5882,97.3534,97.3805,13340.0
2021-10-19 10:30:00,107.85,107.87,107.7,107.73,26899.0,97.3715,97.3895,97.236,97.2631,26899.0
2021-10-19 10:35:00,107.74,107.78,107.64,107.76,39808.0,97.2722,97.3083,97.1819,97.2902,39808.0
2021-10-19 10:40:00,107.76,107.87,107.71,107.87,19139.0,97.2902,97.3895,97.2451,97.3895,19139.0
2021-10-19 10:45:00,107.87,107.93,107.82,107.84,32418.0,97.3895,97.4437,97.3444,97.3624,32418.0
2021-10-19 10:50:00,107.84,107.84,107.71,107.71,7842.0,97.3624,97.3624,97.2451,97.2451,7842.0
2021-10-19 10:55:00,107.72,107.75,107.66,107.71,31589.0,97.2541,97.2812,97.1999,97.2451,31589.0
2021-10-19 11:00:00,107.73,107.83,107.71,107.83,17673.0,97.2631,97.3534,97.2451,97.3534,17673.0
2021-10-19 11:05:00,107.83,107.87,107.82,107.84,15913.0,97.3534,97.3895,97.3444,97.3624,15913.0
2021-10-19 11:10:00,107.84,108.01,107.84,108.01,19143.0,97.3624,97.5159,97.3624,97.5159,19143.0
2021-10-19 11:15:00,108.0,108.15,107.99,108.04,42936.0,97.5069,97.6423,97.4979,97.543,42936.0
2021-10-19 11:20:00,108.06,108.07,108.0,108.02,16671.0,97.5611,97.5701,97.5069,97.525,16671.0
2021-10-19 11:25:00,108.03,108.05,107.99,108.01,11959.0,97.534,97.552,97.4979,97.5159,11959.0
2021-10-19 11:30:00,108.0,108.01,107.87,107.91,41551.0,97.5069,97.5159,97.3895,97.4256,41551.0
2021-10-19 11:35:00,107.9,107.94,107.82,107.94,29898.0,97.4166,97.4527,97.3444,97.4527,29898.0
2021-10-19 11:40:00,107.94,108.04,107.89,108.02,35065.0,97.4527,97.543,97.4076,97.525,35065.0
2021-10-19 11:45:00,108.02,108.02,107.9,107.9,21127.0,97.525,97.525,97.4166,97.4166,21127.0
2021-10-19 11:50:00,107.9,107.98,107.88,107.98,24877.0,97.4166,97.4888,97.3986,97.4888,24877.0
2021-10-19 11:55:00,107.97,107.97,107.86,107.92,52619.0,97.4798,97.4798,97.3805,97.4347,52619.0
2021-10-19 12:00:00,107.92,107.94,107.87,107.92,20721.0,97.4347,97.4527,97.3895,97.4347,20721.0
2021-10-19 12:05:00,107.91,107.95,107.89,107.89,6441.0,97.4256,97.4618,97.4076,97.4076,6441.0
2021-10-19 12:10:00,107.9,107.99,107.9,107.98,10715.0,97.4166,97.4979,97.4166,97.4888,10715.0
2021-10-19 12:15:00,107.97,107.99,107.94,107.95,6174.0,97.4798,97.4979,97.4527,97.4618,6174.0
2021-10-19 12:20:00,107.95,107.98,107.94,107.96,15522.0,97.4618,97.4888,97.4527,97.4708,15522.0
2021-10-19 12:25:00,107.96,107.98,107.94,107.97,15532.0,97.4708,97.4888,97.4527,97.4798,15532.0
2021-10-19 12:30:00,107.98,108.03,107.96,107.98,27703.0,97.4888,97.534,97.4708,97.4888,27703.0
2021-10-19 12:35:00,107.99,108.1,107.99,108.1,12190.0,97.4979,97.5972,97.4979,97.5972,12190.0
2021-10-19 12:40:00,108.1,108.1,108.06,108.09,18009.0,97.5972,97.5972,97.5611,97.5882,18009.0
2021-10-19 12:45:00,108.09,108.09,108.03,108.05,13804.0,97.5882,97.5882,97.534,97.552,13804.0
2021-10-19 12:50:00,108.04,108.21,108.02,108.17,81305.0,97.543,97.6965,97.525,97.6604,81305.0
2021-10-19 12:55:00,108.16,108.19,108.13,108.15,18432.0,97.6514,97.6784,97.6243,97.6423,18432.0
2021-10-19 13:00:00,108.14,108.14,108.03,108.06,37048.0,97.6333,97.6333,97.534,97.5611,37048.0
2021-10-19 13:05:00,108.06,108.06,108.0,108.01,9237.0,97.5611,97.5611,97.5069,97.5159,9237.0
2021-10-19 13:10:00,108.02,108.14,108.0,108.14,22936.0,97.525,97.6333,97.5069,97.6333,22936.0
2021-10-19 13:15:00,108.14,108.15,108.05,108.06,9218.0,97.6333,97.6423,97.552,97.5611,9218.0
2021-10-19 13:20:00,108.07,108.09,108.05,108.09,4900.0,97.5701,97.5882,97.552,97.5882,4900.0
2021-10-19 13:25:00,108.07,108.07,107.98,107.98,6855.0,97.5701,97.5701,97.4888,97.4888,6855.0
2021-10-19 13:30:00,107.99,108.0,107.94,107.97,6736.0,97.4979,97.5069,97.4527,97.4798,6736.0
2021-10-19 13:35:00,107.98,107.98,107.87,107.9,25594.0,97.4888,97.4888,97.3895,97.4166,25594.0
2021-10-19 13:40:00,107.9,107.92,107.76,107.77,19988.0,97.4166,97.4347,97.2902,97.2992,19988.0
2021-10-19 13:45:00,107.77,107.88,107.74,107.88,29463.0,97.2992,97.3986,97.2722,97.3986,29463.0
2021-10-19 13:50:00,107.88,107.9,107.82,107.84,11243.0,97.3986,97.4166,97.3444,97.3624,11243.0
2021-10-19 13:55:00,107.85,107.85,107.79,107.81,8286.0,97.3715,97.3715,97.3173,97.3354,8286.0
2021-10-19 14:00:00,107.8,107.83,107.78,107.83,11175.0,97.3263,97.3534,97.3083,97.3534,11175.0
2021-10-19 14:05:00,107.82,107.91,107.82,107.9,22920.0,97.3444,97.4256,97.3444,97.4166,22920.0
2021-10-19 14:10:00,107.9,107.96,107.88,107.93,37605.0,97.4166,97.4708,97.3986,97.4437,37605.0
2021-10-19 14:15:00,107.92,107.99,107.9,107.99,66592.0,97.4347,97.4979,97.4166,97.4979,66592.0
2021-10-19 14:20:00,107.98,108.0,107.94,107.94,20350.0,97.4888,97.5069,97.4527,97.4527,20350.0
2021-10-19 14:25:00,107.95,108.02,107.93,108.02,26587.0,97.4618,97.525,97.4437,97.525,26587.0
2021-10-19 14:30:00,107.99,108.01,107.93,107.99,16981.0,97.4979,97.5159,97.4437,97.4979,16981.0
2021-10-19 14:35:00,108.01,108.01,107.93,107.96,20412.0,97.5159,97.5159,97.4437,97.4708,20412.0
2021-10-19 14:40:00,107.96,107.98,107.88,107.93,90653.0,97.4708,97.4888,97.3986,97.4437,90653.0
2021-10-19 14:45:00,107.93,107.98,107.89,107.97,24158.0,97.4437,97.4888,97.4076,97.4798,24158.0
2021-10-19 14:50:00,107.98,108.06,107.97,108.05,29215.0,97.4888,97.5611,97.4798,97.552,29215.0
2021-10-19 14:55:00,108.05,108.06,108.02,108.05,33627.0,97.552,97.5611,97.525,97.552,33627.0
2021-10-19 15:00:00,108.04,108.05,107.98,108.01,60095.0,97.543,97.552,97.4888,97.5159,60095.0
2021-10-19 15:05:00,108.01,108.02,107.95,107.95,59380.0,97.5159,97.525,97.4618,97.4618,59380.0
2021-10-19 15:10:00,107.95,107.98,107.91,107.98,17688.0,97.4618,97.4888,97.4256,97.4888,17688.0
2021-10-19 15:15:00,107.98,108.09,107.97,108.06,19910.0,97.4888,97.5882,97.4798,97.5611,19910.0
2021-10-19 15:20:00,108.05,108.06,107.82,107.82,39260.0,97.552,97.5611,97.3444,97.3444,39260.0
2021-10-19 15:25:00,107.81,107.85,107.77,107.84,49111.0,97.3354,97.3715,97.2992,97.3624,49111.0
2021-10-19 15:30:00,107.83,107.86,107.71,107.74,51733.0,97.3534,97.3805,97.2451,97.2722,51733.0
2021-10-19 15:35:00,107.74,107.81,107.6,107.61,46000.0,97.2722,97.3354,97.1458,97.1548,46000.0
2021-10-19 15:40:00,107.6,107.65,107.5,107.56,56973.0,97.1458,97.1909,97.0555,97.1097,56973.0
2021-10-19 15:45:00,107.56,107.68,107.56,107.63,105149.0,97.1097,97.218,97.1097,97.1728,105149.0
2021-10-19 15:50:00,107.62,107.66,107.55,107.64,168038.0,97.1638,97.1999,97.1006,97.1819,168038.0
2021-10-19 15:55:00,107.65,107.68,107.55,107.64,433025.0,97.1909,97.218,97.1006,97.1819,433025.0
2021-10-20 09:30:00,107.75,108.09,107.75,107.92,54424.0,97.2812,97.5882,97.2812,97.4347,54424.0
2021-10-20 09:35:00,107.92,108.1,107.91,108.05,59261.0,97.4347,97.5972,97.4256,97.552,59261.0
2021-10-20 09:40:00,108.04,108.19,108.03,108.18,55080.0,97.543,97.6784,97.534,97.6694,55080.0
2021-10-20 09:45:00,108.18,108.31,108.18,108.29,50853.0,97.6694,97.7868,97.6694,97.7687,50853.0
2021-10-20 09:50:00,108.29,108.29,108.19,108.22,48181.0,97.7687,97.7687,97.6784,97.7055,48181.0
2021-10-20 09:55:00,108.24,108.3,108.19,108.22,22543.0,97.7236,97.7778,97.6784,97.7055,22543.0
2021-10-20 10:00:00,108.22,108.3,108.21,108.27,31053.0,97.7055,97.7778,97.6965,97.7507,31053.0
2021-10-20 10:05:00,108.27,108.47,108.24,108.41,48948.0,97.7507,97.9312,97.7236,97.8771,48948.0
2021-10-20 10:10:00,108.41,108.48,108.37,108.45,30105.0,97.8771,97.9403,97.841,97.9132,30105.0
2021-10-20 10:15:00,108.45,108.61,108.45,108.58,47674.0,97.9132,98.0576,97.9132,98.0305,47674.0
2021-10-20 10:20:00,108.59,108.82,108.57,108.81,61189.0,98.0396,98.2472,98.0215,98.2382,61189.0
2021-10-20 10:25:00,108.8,108.86,108.73,108.85,22185.0,98.2292,98.2833,98.166,98.2743,22185.0
2021-10-20 10:30:00,108.86,108.86,108.7,108.78,75778.0,98.2833,98.2833,98.1389,98.2111,75778.0
2021-10-20 10:35:00,108.77,108.78,108.68,108.69,40565.0,98.2021,98.2111,98.1208,98.1299,40565.0
2021-10-20 10:40:00,108.69,108.71,108.64,108.67,30839.0,98.1299,98.1479,98.0847,98.1118,30839.0
2021-10-20 10:45:00,108.67,108.74,108.66,108.67,29585.0,98.1118,98.175,98.1028,98.1118,29585.0
2021-10-20 10:50:00,108.68,108.86,108.67,108.8,44779.0,98.1208,98.2833,98.1118,98.2292,44779.0
2021-10-20 10:55:00,108.82,108.82,108.69,108.71,35056.0,98.2472,98.2472,98.1299,98.1479,35056.0
2021-10-20 11:00:00,108.72,108.76,108.59,108.6,62142.0,98.1569,98.1931,98.0396,98.0486,62142.0
2021-10-20 11:05:00,108.61,108.66,108.56,108.59,43484.0,98.0576,98.1028,98.0125,98.0396,43484.0
2021-10-20 11:10:00,108.59,108.6,108.53,108.55,28606.0,98.0396,98.0486,97.9854,98.0035,28606.0
2021-10-20 11:15:00,108.55,108.6,108.5,108.6,62323.0,98.0035,98.0486,97.9583,98.0486,62323.0
2021-10-20 11:20:00,108.6,108.69,108.58,108.63,47957.0,98.0486,98.1299,98.0305,98.0757,47957.0
2021-10-20 11:25:00,108.64,108.64,108.54,108.55,59630.0,98.0847,98.0847,97.9944,98.0035,59630.0
2021-10-20 11:30:00,108.55,108.62,108.52,108.57,57561.0,98.0035,98.0667,97.9764,98.0215,57561.0
2021-10-20 11:35:00,108.58,108.6,108.48,108.48,47319.0,98.0305,98.0486,97.9403,97.9403,47319.0
2021-10-20 11:40:00,108.48,108.54,108.47,108.49,43746.0,97.9403,97.9944,97.9312,97.9493,43746.0
2021-10-20 11:45:00,108.49,108.54,108.48,108.5,48526.0,97.9493,97.9944,97.9403,97.9583,48526.0
2021-10-20 11:50:00,108.5,108.53,108.46,108.52,42302.0,97.9583,97.9854,97.9222,97.9764,42302.0
2021-10-20 11:55:00,108.53,108.6,108.52,108.59,38299.0,97.9854,98.0486,97.9764,98.0396,38299.0
2021-10-20 12:00:00,108.61,108.69,108.57,108.69,35793.0,98.0576,98.1299,98.0215,98.1299,35793.0
2021-10-20 12:05:00,108.69,108.73,108.68,108.69,43551.0,98.1299,98.166,98.1208,98.1299,43551.0
2021-10-20 12:10:00,108.68,108.75,108.68,108.72,46339.0,98.1208,98.184,98.1208,98.1569,46339.0
2021-10-20 12:15:00,108.71,108.72,108.68,108.68,22599.0,98.1479,98.1569,98.1208,98.1208,22599.0
2021-10-20 12:20:00,108.69,108.79,108.68,108.73,48097.0,98.1299,98.2201,98.1208,98.166,48097.0
2021-10-20 12:25:00,108.74,108.81,108.72,108.79,21244.0,98.175,98.2382,98.1569,98.2201,21244.0
2021-10-20 12:30:00,108.8,108.91,108.78,108.85,36422.0,98.2292,98.3285,98.2111,98.2743,36422.0
2021-10-20 12:35:00,108.84,108.98,108.84,108.96,28122.0,98.2653,98.3917,98.2653,98.3736,28122.0
2021-10-20 12:40:00,108.97,109.04,108.96,108.99,32814.0,98.3827,98.4459,98.3736,98.4007,32814.0
2021-10-20 12:45:00,109.0,109.07,108.96,109.05,37356.0,98.4097,98.4729,98.3736,98.4549,37356.0
2021-10-20 12:50:00,109.05,109.09,109.03,109.05,26582.0,98.4549,98.491,98.4368,98.4549,26582.0
2021-10-20 12:55:00,109.04,109.12,109.03,109.1,43449.0,98.4459,98.5181,98.4368,98.5,43449.0
2021-10-20 13:00:00,109.1,109.1,108.94,108.98,57854.0,98.5,98.5,98.3556,98.3917,57854.0
2021-10-20 13:05:00,108.97,109.03,108.91,108.99,36707.0,98.3827,98.4368,98.3285,98.4007,36707.0
2021-10-20 13:10:00,108.99,109.03,108.96,109.0,26556.0,98.4007,98.4368,98.3736,98.4097,26556.0
2021-10-20 13:15:00,109.0,109.05,108.98,109.0,23330.0,98.4097,98.4549,98.3917,98.4097,23330.0
2021-10-20 13:20:00,109.0,109.04,108.92,109.03,24757.0,98.4097,98.4459,98.3375,98.4368,24757.0
2021-10-20 13:25:00,109.02,109.09,109.01,109.04,23578.0,98.4278,98.491,98.4188,98.4459,23578.0
2021-10-20 13:30:00,109.04,109.06,108.99,108.99,23965.0,98.4459,98.4639,98.4007,98.4007,23965.0
2021-10-20 13:35:00,108.99,109.05,108.96,109.04,21150.0,98.4007,98.4549,98.3736,98.4459,21150.0
2021-10-20 13:40:00,109.05,109.13,109.05,109.09,23269.0,98.4549,98.5271,98.4549,98.491,23269.0
2021-10-20 13:45:00,109.08,109.12,109.05,109.07,29611.0,98.482,98.5181,98.4549,98.4729,29611.0
2021-10-20 13:50:00,109.07,109.09,109.05,109.07,20267.0,98.4729,98.491,98.4549,98.4729,20267.0
2021-10-20 13:55:00,109.07,109.07,108.96,109.0,23781.0,98.4729,98.4729,98.3736,98.4097,23781.0
2021-10-20 14:00:00,108.99,109.03,108.96,108.97,25604.0,98.4007,98.4368,98.3736,98.3827,25604.0
2021-10-20 14:05:00,108.98,109.06,108.97,109.05,37792.0,98.3917,98.4639,98.3827,98.4549,37792.0
2021-10-20 14:10:00,109.04,109.07,109.0,109.02,77110.0,98.4459,98.4729,98.4097,98.4278,77110.0
2021-10-20 14:15:00,109.02,109.11,109.0,109.0,32177.0,98.4278,98.5091,98.4097,98.4097,32177.0
2021-10-20 14:20:00,109.0,109.01,108.93,108.94,31002.0,98.4097,98.4188,98.3465,98.3556,31002.0
2021-10-20 14:25:00,108.94,108.96,108.87,108.87,23622.0,98.3556,98.3736,98.2924,98.2924,23622.0
2021-10-20 14:30:00,108.87,108.96,108.87,108.96,22453.0,98.2924,98.3736,98.2924,98.3736,22453.0
2021-10-20 14:35:00,108.96,108.99,108.95,108.98,22871.0,98.3736,98.4007,98.3646,98.3917,22871.0
2021-10-20 14:40:00,108.98,108.98,108.92,108.94,31989.0,98.3917,98.3917,98.3375,98.3556,31989.0
2021-10-20 14:45:00,108.94,108.98,108.92,108.94,82729.0,98.3556,98.3917,98.3375,98.3556,82729.0
2021-10-20 14:50:00,108.93,108.98,108.92,108.98,45551.0,98.3465,98.3917,98.3375,98.3917,45551.0
2021-10-20 14:55:00,108.98,108.98,108.91,108.91,17820.0,98.3917,98.3917,98.3285,98.3285,17820.0
2021-10-20 15:00:00,108.92,108.98,108.91,108.95,27083.0,98.3375,98.3917,98.3285,98.3646,27083.0
2021-10-20 15:05:00,108.96,109.02,108.96,108.98,25152.0,98.3736,98.4278,98.3736,98.3917,25152.0
2021-10-20 15:10:00,108.97,108.98,108.82,108.82,39192.0,98.3827,98.3917,98.2472,98.2472,39192.0
2021-10-20 15:15:00,108.81,108.86,108.78,108.83,36329.0,98.2382,98.2833,98.2111,98.2563,36329.0
2021-10-20 15:20:00,108.83,108.85,108.75,108.84,49420.0,98.2563,98.2743,98.184,98.2653,49420.0
2021-10-20 15:25:00,108.83,108.89,108.78,108.78,41302.0,98.2563,98.3104,98.2111,98.2111,41302.0
2021-10-20 15:30:00,108.78,108.82,108.71,108.79,86031.0,98.2111,98.2472,98.1479,98.2201,86031.0
2021-10-20 15:35:00,108.8,108.8,108.6,108.6,110285.0,98.2292,98.2292,98.0486,98.0486,110285.0
2021-10-20 15:40:00,108.61,108.89,108.61,108.81,107481.0,98.0576,98.3104,98.0576,98.2382,107481.0
2021-10-20 15:45:00,108.8,109.1,108.8,109.05,152761.0,98.2292,98.5,98.2292,98.4549,152761.0
2021-10-20 15:50:00,109.04,109.18,109.02,109.11,143075.0,98.4459,98.5723,98.4278,98.5091,143075.0
2021-10-20 15:55:00,109.11,109.26,109.09,109.26,274021.0,98.5091,98.6445,98.491,98.6445,274021.0
2021-10-21 09:30:00,109.31,109.32,109.09,109.11,148676.0,98.6896,98.6987,98.491,98.5091,148676.0
2021-10-21 09:35:00,109.09,109.19,108.96,109.09,75626.0,98.491,98.5813,98.3736,98.491,75626.0
2021-10-21 09:40:00,109.08,109.26,109.0,109.14,99974.0,98.482,98.6445,98.4097,98.5361,99974.0
2021-10-21 09:45:00,109.12,109.22,109.08,109.2,52514.0,98.5181,98.6084,98.482,98.5903,52514.0
2021-10-21 09:50:00,109.21,109.37,109.18,109.33,58172.0,98.5993,98.7438,98.5723,98.7077,58172.0
2021-10-21 09:55:00,109.34,109.38,109.23,109.23,50217.0,98.7167,98.7528,98.6174,98.6174,50217.0
2021-10-21 10:00:00,109.23,109.26,109.06,109.26,51656.0,98.6174,98.6445,98.4639,98.6445,51656.0
2021-10-21 10:05:00,109.3,109.32,109.17,109.26,38481.0,98.6806,98.6987,98.5632,98.6445,38481.0
2021-10-21 10:10:00,109.26,109.29,109.13,109.27,46539.0,98.6445,98.6716,98.5271,98.6535,46539.0
2021-10-21 10:15:00,109.26,109.34,109.26,109.28,37293.0,98.6445,98.7167,98.6445,98.6625,37293.0
2021-10-21 10:20:00,109.27,109.33,109.25,109.32,28449.0,98.6535,98.7077,98.6355,98.6987,28449.0
2021-10-21 10:25:00,109.32,109.36,109.2,109.2,34748.0,98.6987,98.7348,98.5903,98.5903,34748.0
2021-10-21 10:30:00,109.2,109.33,109.2,109.32,40250.0,98.5903,98.7077,98.5903,98.6987,40250.0
2021-10-21 10:35:00,109.31,109.32,109.2,109.25,29366.0,98.6896,98.6987,98.5903,98.6355,29366.0
2021-10-21 10:40:00,109.23,109.26,109.18,109.24,31388.0,98.6174,98.6445,98.5723,98.6264,31388.0
2021-10-21 10:45:00,109.25,109.43,109.24,109.38,49732.0,98.6355,98.798,98.6264,98.7528,49732.0
2021-10-21 10:50:00,109.37,109.37,109.25,109.28,48612.0,98.7438,98.7438,98.6355,98.6625,48612.0
2021-10-21 10:55:00,109.28,109.4,109.27,109.3,42534.0,98.6625,98.7709,98.6535,98.6806,42534.0
2021-10-21 11:00:00,109.31,109.35,109.24,109.31,29305.0,98.6896,98.7257,98.6264,98.6896,29305.0
2021-10-21 11:05:00,109.31,109.39,109.3,109.31,33318.0,98.6896,98.7619,98.6806,98.6896,33318.0
2021-10-21 11:10:00,109.31,109.36,109.21,109.21,33971.0,98.6896,98.7348,98.5993,98.5993,33971.0
2021-10-21 11:15:00,109.21,109.24,109.14,109.16,38069.0,98.5993,98.6264,98.5361,98.5542,38069.0
2021-10-21 11:20:00,109.16,109.24,109.13,109.24,52055.0,98.5542,98.6264,98.5271,98.6264,52055.0
2021-10-21 11:25:00,109.24,109.29,109.17,109.21,66000.0,98.6264,98.6716,98.5632,98.5993,66000.0
2021-10-21 11:30:00,109.21,109.3,109.2,109.26,85927.0,98.5993,98.6806,98.5903,98.6445,85927.0
2021-10-21 11:35:00,109.26,109.29,109.16,109.2,92273.0,98.6445,98.6716,98.5542,98.5903,92273.0
2021-10-21 11:40:00,109.2,109.22,109.12,109.13,72117.0,98.5903,98.6084,98.5181,98.5271,72117.0
2021-10-21 11:45:00,109.13,109.24,109.11,109.22,31139.0,98.5271,98.6264,98.5091,98.6084,31139.0
2021-10-21 11:50:00,109.22,109.22,109.15,109.16,33868.0,98.6084,98.6084,98.5452,98.5542,33868.0
2021-10-21 11:55:00,109.16,109.17,109.1,109.12,37138.0,98.5542,98.5632,98.5,98.5181,37138.0
2021-10-21 12:00:00,109.13,109.17,109.12,109.14,34777.0,98.5271,98.5632,98.5181,98.5361,34777.0
2021-10-21 12:05:00,109.14,109.16,109.1,109.15,39948.0,98.5361,98.5542,98.5,98.5452,39948.0
2021-10-21 12:10:00,109.15,109.22,109.11,109.22,26337.0,98.5452,98.6084,98.5091,98.6084,26337.0
2021-10-21 12:15:00,109.21,109.29,109.19,109.21,54652.0,98.5993,98.6716,98.5813,98.5993,54652.0
2021-10-21 12:20:00,109.2,109.23,109.12,109.17,26037.0,98.5903,98.6174,98.5181,98.5632,26037.0
2021-10-21 12:25:00,109.17,109.18,109.08,109.14,39232.0,98.5632,98.5723,98.482,98.5361,39232.0
2021-10-21 12:30:00,109.14,109.18,109.12,109.18,49257.0,98.5361,98.5723,98.5181,98.5723,49257.0
2021-10-21 12:35:00,109.17,109.18,109.11,109.16,30509.0,98.5632,98.5723,98.5091,98.5542,30509.0
2021-10-21 12:40:00,109.15,109.23,109.15,109.2,36730.0,98.5452,98.6174,98.5452,98.5903,36730.0
2021-10-21 12:45:00,109.21,109.22,109.11,109.11,32070.0,98.5993,98.6084,98.5091,98.5091,32070.0
2021-10-21 12:50:00,109.11,109.19,109.11,109.19,33597.0,98.5091,98.5813,98.5091,98.5813,33597.0
2021-10-21 12:55:00,109.2,109.2,109.14,109.16,35697.0,98.5903,98.5903,98.5361,98.5542,35697.0
2021-10-21 13:00:00,109.16,109.26,109.15,109.25,29835.0,98.5542,98.6445,98.5452,98.6355,29835.0
2021-10-21 13:05:00,109.26,109.29,109.22,109.26,29386.0,98.6445,98.6716,98.6084,98.6445,29386.0
2021-10-21 13:10:00,109.26,109.34,109.24,109.34,36755.0,98.6445,98.7167,98.6264,98.7167,36755.0
2021-10-21 13:15:00,109.33,109.35,109.3,109.31,26592.0,98.7077,98.7257,98.6806,98.6896,26592.0
2021-10-21 13:20:00,109.31,109.36,109.31,109.36,28805.0,98.6896,98.7348,98.6896,98.7348,28805.0
2021-10-21 13:25:00,109.37,109.43,109.36,109.43,30870.0,98.7438,98.798,98.7348,98.798,30870.0
2021-10-21 13:30:00,109.43,109.43,109.37,109.39,71218.0,98.798,98.798,98.7438,98.7619,71218.0
2021-10-21 13:35:00,109.39,109.39,109.33,109.33,34728.0,98.7619,98.7619,98.7077,98.7077,34728.0
2021-10-21 13:40:00,109.33,109.34,109.26,109.27,44037.0,98.7077,98.7167,98.6445,98.6535,44037.0
2021-10-21 13:45:00,109.27,109.27,109.17,109.17,33871.0,98.6535,98.6535,98.5632,98.5632,33871.0
2021-10-21 13:50:00,109.18,109.2,109.13,109.13,43401.0,98.5723,98.5903,98.5271,98.5271,43401.0
2021-10-21 13:55:00,109.14,109.25,109.14,109.24,45485.0,98.5361,98.6355,98.5361,98.6264,45485.0
2021-10-21 14:00:00,109.24,109.3,109.2,109.24,115436.0,98.6264,98.6806,98.5903,98.6264,115436.0
2021-10-21 14:05:00,109.24,109.3,109.23,109.23,55729.0,98.6264,98.6806,98.6174,98.6174,55729.0
2021-10-21 14:10:00,109.24,109.26,109.22,109.25,50974.0,98.6264,98.6445,98.6084,98.6355,50974.0
2021-10-21 14:15:00,109.26,109.31,109.26,109.28,56661.0,98.6445,98.6896,98.6445,98.6625,56661.0
2021-10-21 14:20:00,109.29,109.31,109.23,109.25,34741.0,98.6716,98.6896,98.6174,98.6355,34741.0
2021-10-21 14:25:00,109.26,109.32,109.26,109.32,29870.0,98.6445,98.6987,98.6445,98.6987,29870.0
2021-10-21 14:30:00,109.32,109.32,109.28,109.28,38921.0,98.6987,98.6987,98.6625,98.6625,38921.0
2021-10-21 14:35:00,109.28,109.28,109.24,109.25,28563.0,98.6625,98.6625,98.6264,98.6355,28563.0
2021-10-21 14:40:00,109.25,109.25,109.18,109.24,30354.0,98.6355,98.6355,98.5723,98.6264,30354.0
2021-10-21 14:45:00,109.25,109.34,109.21,109.32,52036.0,98.6355,98.7167,98.5993,98.6987,52036.0
2021-10-21 14:50:00,109.32,109.37,109.32,109.35,34426.0,98.6987,98.7438,98.6987,98.7257,34426.0
2021-10-21 14:55:00,109.34,109.35,109.28,109.31,24705.0,98.7167,98.7257,98.6625,98.6896,24705.0
2021-10-21 15:00:00,109.31,109.34,109.27,109.27,46429.0,98.6896,98.7167,98.6535,98.6535,46429.0
2021-10-21 15:05:00,109.28,109.34,109.27,109.29,44789.0,98.6625,98.7167,98.6535,98.6716,44789.0
2021-10-21 15:10:00,109.29,109.33,109.21,109.23,33615.0,98.6716,98.7077,98.5993,98.6174,33615.0
2021-10-21 15:15:00,109.23,109.28,109.17,109.22,55066.0,98.6174,98.6625,98.5632,98.6084,55066.0
2021-10-21 15:20:00,109.22,109.28,109.19,109.26,49652.0,98.6084,98.6625,98.5813,98.6445,49652.0
2021-10-21 15:25:00,109.27,109.34,109.27,109.31,38951.0,98.6535,98.7167,98.6535,98.6896,38951.0
2021-10-21 15:30:00,109.31,109.32,109.04,109.07,134040.0,98.6896,98.6987,98.4459,98.4729,134040.0
2021-10-21 15:35:00,109.07,109.13,109.0,109.08,144183.0,98.4729,98.5271,98.4097,98.482,144183.0
2021-10-21 15:40:00,109.09,109.23,109.08,109.2,91623.0,98.491,98.6174,98.482,98.5903,91623.0
2021-10-21 15:45:00,109.21,109.23,109.13,109.15,142429.0,98.5993,98.6174,98.5271,98.5452,142429.0
2021-10-21 15:50:00,109.15,109.32,109.13,109.32,282704.0,98.5452,98.6987,98.5271,98.6987,282704.0
2021-10-21 15:55:00,109.32,109.5,109.31,109.45,597919.0,98.6987,98.8612,98.6896,98.816,597919.0
2021-10-22 09:30:00,109.58,109.79,109.54,109.73,145610.0,98.9334,99.123,98.8973,99.0688,145610.0
2021-10-22 09:35:00,109.73,109.98,109.71,109.89,84970.0,99.0688,99.2945,99.0508,99.2133,84970.0
2021-10-22 09:40:00,109.86,110.08,109.79,110.01,68199.0,99.1862,99.3848,99.123,99.3216,68199.0
2021-10-22 09:45:00,110.02,110.13,110.01,110.06,65111.0,99.3306,99.43,99.3216,99.3668,65111.0
2021-10-22 09:50:00,110.07,110.2,110.04,110.09,56098.0,99.3758,99.4932,99.3487,99.3938,56098.0
2021-10-22 09:55:00,110.08,110.13,109.88,109.88,43895.0,99.3848,99.43,99.2042,99.2042,43895.0
2021-10-22 10:00:00,109.88,110.03,109.86,110.02,57882.0,99.2042,99.3397,99.1862,99.3306,57882.0
2021-10-22 10:05:00,110.05,110.05,109.84,109.84,27770.0,99.3577,99.3577,99.1681,99.1681,27770.0
2021-10-22 10:10:00,109.84,109.84,109.68,109.81,44728.0,99.1681,99.1681,99.0237,99.141,44728.0
2021-10-22 10:15:00,109.8,109.84,109.75,109.8,48994.0,99.132,99.1681,99.0869,99.132,48994.0
2021-10-22 10:20:00,109.8,109.89,109.75,109.89,23179.0,99.132,99.2133,99.0869,99.2133,23179.0
2021-10-22 10:25:00,109.9,110.07,109.87,110.07,35659.0,99.2223,99.3758,99.1952,99.3758,35659.0
2021-10-22 10:30:00,110.07,110.16,110.06,110.12,40629.0,99.3758,99.457,99.3668,99.4209,40629.0
2021-10-22 10:35:00,110.13,110.16,110.02,110.04,64567.0,99.43,99.457,99.3306,99.3487,64567.0
2021-10-22 10:40:00,110.04,110.16,110.04,110.15,36682.0,99.3487,99.457,99.3487,99.448,36682.0
2021-10-22 10:45:00,110.15,110.33,110.14,110.32,59987.0,99.448,99.6105,99.439,99.6015,59987.0
2021-10-22 10:50:00,110.32,110.33,110.24,110.25,92735.0,99.6015,99.6105,99.5293,99.5383,92735.0
2021-10-22 10:55:00,110.25,110.32,110.21,110.22,79301.0,99.5383,99.6015,99.5022,99.5112,79301.0
2021-10-22 11:00:00,110.22,110.23,110.13,110.23,36460.0,99.5112,99.5202,99.43,99.5202,36460.0
2021-10-22 11:05:00,110.23,110.25,110.16,110.25,67442.0,99.5202,99.5383,99.457,99.5383,67442.0
2021-10-22 11:10:00,110.26,110.26,110.06,110.06,267441.0,99.5473,99.5473,99.3668,99.3668,267441.0
2021-10-22 11:15:00,110.06,110.12,109.99,110.11,112227.0,99.3668,99.4209,99.3036,99.4119,112227.0
2021-10-22 11:20:00,110.1,110.14,109.96,109.97,123886.0,99.4029,99.439,99.2765,99.2855,123886.0
2021-10-22 11:25:00,109.98,110.15,109.89,110.15,63982.0,99.2945,99.448,99.2133,99.448,63982.0
2021-10-22 11:30:00,110.15,110.15,109.97,110.01,46224.0,99.448,99.448,99.2855,99.3216,46224.0
2021-10-22 11:35:00,110.01,110.01,109.85,109.88,57867.0,99.3216,99.3216,99.1772,99.2042,57867.0
2021-10-22 11:40:00,109.89,109.94,109.76,109.8,60002.0,99.2133,99.2584,99.0959,99.132,60002.0
2021-10-22 11:45:00,109.8,109.8,109.67,109.69,53788.0,99.132,99.132,99.0146,99.0327,53788.0
2021-10-22 11:50:00,109.68,109.75,109.63,109.73,45633.0,99.0237,99.0869,98.9785,99.0688,45633.0
2021-10-22 11:55:00,109.72,109.85,109.7,109.8,46937.0,99.0598,99.1772,99.0417,99.132,46937.0
2021-10-22 12:00:00,109.78,109.93,109.75,109.93,38409.0,99.114,99.2494,99.0869,99.2494,38409.0
2021-10-22 12:05:00,109.94,109.95,109.87,109.88,62244.0,99.2584,99.2674,99.1952,99.2042,62244.0
2021-10-22 12:10:00,109.89,109.94,109.83,109.94,39775.0,99.2133,99.2584,99.1591,99.2584,39775.0
2021-10-22 12:15:00,109.93,109.94,109.84,109.9,25911.0,99.2494,99.2584,99.1681,99.2223,25911.0
2021-10-22 12:20:00,109.9,109.92,109.86,109.91,59861.0,99.2223,99.2404,99.1862,99.2313,59861.0
2021-10-22 12:25:00,109.92,110.01,109.89,110.01,51911.0,99.2404,99.3216,99.2133,99.3216,51911.0
2021-10-22 12:30:00,110.01,110.05,109.96,110.04,44023.0,99.3216,99.3577,99.2765,99.3487,44023.0
2021-10-22 12:35:00,110.03,110.13,110.03,110.08,47900.0,99.3397,99.43,99.3397,99.3848,47900.0
2021-10-22 12:40:00,110.06,110.13,110.05,110.1,40707.0,99.3668,99.43,99.3577,99.4029,40707.0
2021-10-22 12:45:00,110.1,110.13,110.05,110.06,31089.0,99.4029,99.43,99.3577,99.3668,31089.0
2021-10-22 12:50:00,110.07,110.09,109.99,110.03,60874.0,99.3758,99.3938,99.3036,99.3397,60874.0
2021-10-22 12:55:00,110.03,110.04,109.97,110.0,32393.0,99.3397,99.3487,99.2855,99.3126,32393.0
2021-10-22 13:00:00,110.0,110.02,109.96,109.97,33645.0,99.3126,99.3306,99.2765,99.2855,33645.0
2021-10-22 13:05:00,109.98,110.05,109.97,110.03,37581.0,99.2945,99.3577,99.2855,99.3397,37581.0
2021-10-22 13:10:00,110.03,110.04,109.99,110.0,64063.0,99.3397,99.3487,99.3036,99.3126,64063.0
2021-10-22 13:15:00,110.0,110.07,109.95,110.0,33722.0,99.3126,99.3758,99.2674,99.3126,33722.0
2021-10-22 13:20:00,110.0,110.09,109.98,110.08,39517.0,99.3126,99.3938,99.2945,99.3848,39517.0
2021-10-22 13:25:00,110.08,110.08,110.05,110.05,37698.0,99.3848,99.3848,99.3577,99.3577,37698.0
2021-10-22 13:30:00,110.04,110.09,110.02,110.09,37762.0,99.3487,99.3938,99.3306,99.3938,37762.0
2021-10-22 13:35:00,110.09,110.15,110.05,110.12,54232.0,99.3938,99.448,99.3577,99.4209,54232.0
2021-10-22 13:40:00,110.12,110.18,110.12,110.16,64381.0,99.4209,99.4751,99.4209,99.457,64381.0
2021-10-22 13:45:00,110.16,110.24,110.16,110.21,80547.0,99.457,99.5293,99.457,99.5022,80547.0
2021-10-22 13:50:00,110.22,110.26,110.21,110.23,40643.0,99.5112,99.5473,99.5022,99.5202,40643.0
2021-10-22 13:55:00,110.23,110.24,110.11,110.13,95276.0,99.5202,99.5293,99.4119,99.43,95276.0
2021-10-22 14:00:00,110.13,110.16,110.1,110.12,34340.0,99.43,99.457,99.4029,99.4209,34340.0
2021-10-22 14:05:00,110.13,110.2,110.08,110.18,53115.0,99.43,99.4932,99.3848,99.4751,53115.0
2021-10-22 14:10:00,110.2,110.24,110.16,110.17,32093.0,99.4932,99.5293,99.457,99.4661,32093.0
2021-10-22 14:15:00,110.17,110.18,110.09,110.11,42305.0,99.4661,99.4751,99.3938,99.4119,42305.0
2021-10-22 14:20:00,110.09,110.17,110.09,110.16,47657.0,99.3938,99.4661,99.3938,99.457,47657.0
2021-10-22 14:25:00,110.17,110.24,110.16,110.23,36583.0,99.4661,99.5293,99.457,99.5202,36583.0
2021-10-22 14:30:00,110.23,110.31,110.23,110.29,93757.0,99.5202,99.5925,99.5202,99.5744,93757.0
2021-10-22 14:35:00,110.3,110.32,110.26,110.29,62649.0,99.5834,99.6015,99.5473,99.5744,62649.0
2021-10-22 14:40:00,110.29,110.33,110.17,110.18,38024.0,99.5744,99.6105,99.4661,99.4751,38024.0
2021-10-22 14:45:00,110.19,110.21,110.14,110.18,56620.0,99.4841,99.5022,99.439,99.4751,56620.0
2021-10-22 14:50:00,110.19,110.21,110.16,110.18,63109.0,99.4841,99.5022,99.457,99.4751,63109.0
2021-10-22 14:55:00,110.19,110.19,110.11,110.11,43567.0,99.4841,99.4841,99.4119,99.4119,43567.0
2021-10-22 15:00:00,110.11,110.11,110.01,110.02,73628.0,99.4119,99.4119,99.3216,99.3306,73628.0
2021-10-22 15:05:00,110.02,110.09,110.02,110.07,66174.0,99.3306,99.3938,99.3306,99.3758,66174.0
2021-10-22 15:10:00,110.07,110.08,109.93,109.94,100743.0,99.3758,99.3848,99.2494,99.2584,100743.0
2021-10-22 15:15:00,109.94,109.99,109.85,109.86,119945.0,99.2584,99.3036,99.1772,99.1862,119945.0
2021-10-22 15:20:00,109.86,110.02,109.81,109.99,166271.0,99.1862,99.3306,99.141,99.3036,166271.0
2021-10-22 15:25:00,109.98,110.06,109.96,110.04,134389.0,99.2945,99.3668,99.2765,99.3487,134389.0
2021-10-22 15:30:00,110.04,110.1,109.98,110.05,229364.0,99.3487,99.4029,99.2945,99.3577,229364.0
2021-10-22 15:35:00,110.06,110.12,110.01,110.07,227402.0,99.3668,99.4209,99.3216,99.3758,227402.0
2021-10-22 15:40:00,110.04,110.07,109.99,110.04,204570.0,99.3487,99.3758,99.3036,99.3487,204570.0
2021-10-22 15:45:00,110.04,110.04,109.92,109.95,365858.0,99.3487,99.3487,99.2404,99.2674,365858.0
2021-10-22 15:50:00,109.95,110.15,109.95,110.08,563996.0,99.2674,99.448,99.2674,99.3848,563996.0
2021-10-22 15:55:00,110.07,110.1,109.95,110.0,680547.0,99.3758,99.4029,99.2674,99.3126,680547.0
2021-10-25 09:30:00,110.24,110.24,109.42,109.59,127578.0,99.5293,99.5293,98.7889,98.9424,127578.0
2021-10-25 09:35:00,109.59,109.71,109.54,109.6,68389.0,98.9424,99.0508,98.8973,98.9514,68389.0
2021-10-25 09:40:00,109.6,109.78,109.54,109.68,92642.0,98.9514,99.114,98.8973,99.0237,92642.0
2021-10-25 09:45:00,109.67,109.78,109.62,109.7,73419.0,99.0146,99.114,98.9695,99.0417,73419.0
2021-10-25 09:50:00,109.69,109.8,109.63,109.75,64150.0,99.0327,99.132,98.9785,99.0869,64150.0
2021-10-25 09:55:00,109.76,109.95,109.75,109.95,55618.0,99.0959,99.2674,99.0869,99.2674,55618.0
2021-10-25 10:00:00,109.96,110.04,109.89,110.02,93230.0,99.2765,99.3487,99.2133,99.3306,93230.0
2021-10-25 10:05:00,110.02,110.03,109.83,109.84,38480.0,99.3306,99.3397,99.1591,99.1681,38480.0
2021-10-25 10:10:00,109.86,109.91,109.8,109.86,30038.0,99.1862,99.2313,99.132,99.1862,30038.0
2021-10-25 10:15:00,109.86,110.02,109.83,109.98,36690.0,99.1862,99.3306,99.1591,99.2945,36690.0
2021-10-25 10:20:00,109.99,110.05,109.88,109.9,44866.0,99.3036,99.3577,99.2042,99.2223,44866.0
2021-10-25 10:25:00,109.89,110.08,109.85,110.08,25548.0,99.2133,99.3848,99.1772,99.3848,25548.0
2021-10-25 10:30:00,110.08,110.2,110.02,110.14,28107.0,99.3848,99.4932,99.3306,99.439,28107.0
2021-10-25 10:35:00,110.12,110.15,110.01,110.11,47264.0,99.4209,99.448,99.3216,99.4119,47264.0
2021-10-25 10:40:00,110.1,110.27,110.09,110.19,61553.0,99.4029,99.5564,99.3938,99.4841,61553.0
2021-10-25 10:45:00,110.19,110.21,110.13,110.21,24011.0,99.4841,99.5022,99.43,99.5022,24011.0
2021-10-25 10:50:00,110.21,110.29,110.2,110.22,26690.0,99.5022,99.5744,99.4932,99.5112,26690.0
2021-10-25 10:55:00,110.23,110.27,110.17,110.26,24152.0,99.5202,99.5564,99.4661,99.5473,24152.0
2021-10-25 11:00:00,110.26,110.36,110.21,110.22,55435.0,99.5473,99.6376,99.5022,99.5112,55435.0
2021-10-25 11:05:00,110.21,110.21,110.15,110.18,93102.0,99.5022,99.5022,99.448,99.4751,93102.0
2021-10-25 11:10:00,110.17,110.28,110.17,110.26,26801.0,99.4661,99.5654,99.4661,99.5473,26801.0
2021-10-25 11:15:00,110.25,110.28,110.22,110.22,23956.0,99.5383,99.5654,99.5112,99.5112,23956.0
2021-10-25 11:20:00,110.22,110.25,110.17,110.2,24744.0,99.5112,99.5383,99.4661,99.4932,24744.0
2021-10-25 11:25:00,110.21,110.3,110.2,110.28,23633.0,99.5022,99.5834,99.4932,99.5654,23633.0
2021-10-25 11:30:00,110.28,110.46,110.21,110.36,33681.0,99.5654,99.7279,99.5022,99.6376,33681.0
2021-10-25 11:35:00,110.36,110.41,110.3,110.35,54916.0,99.6376,99.6827,99.5834,99.6286,54916.0
2021-10-25 11:40:00,110.37,110.39,110.28,110.28,21473.0,99.6466,99.6647,99.5654,99.5654,21473.0
2021-10-25 11:45:00,110.28,110.28,110.21,110.26,14036.0,99.5654,99.5654,99.5022,99.5473,14036.0
2021-10-25 11:50:00,110.26,110.36,110.25,110.31,17145.0,99.5473,99.6376,99.5383,99.5925,17145.0
2021-10-25 11:55:00,110.31,110.35,110.24,110.25,106612.0,99.5925,99.6286,99.5293,99.5383,106612.0
2021-10-25 12:00:00,110.25,110.34,110.21,110.3,147201.0,99.5383,99.6196,99.5022,99.5834,147201.0
2021-10-25 12:05:00,110.3,110.45,110.27,110.44,26632.0,99.5834,99.7189,99.5564,99.7098,26632.0
2021-10-25 12:10:00,110.45,110.49,110.43,110.48,12777.0,99.7189,99.755,99.7008,99.7459,12777.0
2021-10-25 12:15:00,110.48,110.5,110.44,110.49,18159.0,99.7459,99.764,99.7098,99.755,18159.0
2021-10-25 12:20:00,110.49,110.56,110.47,110.55,17617.0,99.755,99.8182,99.7369,99.8091,17617.0
2021-10-25 12:25:00,110.56,110.65,110.56,110.62,17806.0,99.8182,99.8994,99.8182,99.8723,17806.0
2021-10-25 12:30:00,110.61,110.66,110.59,110.64,16069.0,99.8633,99.9085,99.8453,99.8904,16069.0
2021-10-25 12:35:00,110.63,110.65,110.45,110.46,14881.0,99.8814,99.8994,99.7189,99.7279,14881.0
2021-10-25 12:40:00,110.46,110.48,110.42,110.46,13406.0,99.7279,99.7459,99.6918,99.7279,13406.0
2021-10-25 12:45:00,110.46,110.5,110.41,110.5,22333.0,99.7279,99.764,99.6827,99.764,22333.0
2021-10-25 12:50:00,110.51,110.53,110.46,110.53,12788.0,99.773,99.7911,99.7279,99.7911,12788.0
2021-10-25 12:55:00,110.52,110.56,110.49,110.52,22392.0,99.7821,99.8182,99.755,99.7821,22392.0
2021-10-25 13:00:00,110.5,110.52,110.47,110.48,11773.0,99.764,99.7821,99.7369,99.7459,11773.0
2021-10-25 13:05:00,110.48,110.53,110.47,110.53,17503.0,99.7459,99.7911,99.7369,99.7911,17503.0
2021-10-25 13:10:00,110.53,110.59,110.52,110.54,23171.0,99.7911,99.8453,99.7821,99.8001,23171.0
2021-10-25 13:15:00,110.53,110.55,110.49,110.51,17043.0,99.7911,99.8091,99.755,99.773,17043.0
2021-10-25 13:20:00,110.51,110.51,110.43,110.46,9604.0,99.773,99.773,99.7008,99.7279,9604.0
2021-10-25 13:25:00,110.47,110.5,110.43,110.5,7780.0,99.7369,99.764,99.7008,99.764,7780.0
2021-10-25 13:30:00,110.5,110.51,110.43,110.45,12173.0,99.764,99.773,99.7008,99.7189,12173.0
2021-10-25 13:35:00,110.43,110.49,110.41,110.45,15103.0,99.7008,99.755,99.6827,99.7189,15103.0
2021-10-25 13:40:00,110.44,110.46,110.37,110.37,24710.0,99.7098,99.7279,99.6466,99.6466,24710.0
2021-10-25 13:45:00,110.38,110.41,110.38,110.4,12523.0,99.6557,99.6827,99.6557,99.6737,12523.0
2021-10-25 13:50:00,110.41,110.42,110.37,110.38,15305.0,99.6827,99.6918,99.6466,99.6557,15305.0
2021-10-25 13:55:00,110.38,110.46,110.37,110.45,19237.0,99.6557,99.7279,99.6466,99.7189,19237.0
2021-10-25 14:00:00,110.45,110.48,110.42,110.45,25279.0,99.7189,99.7459,99.6918,99.7189,25279.0
2021-10-25 14:05:00,110.45,110.49,110.38,110.39,19717.0,99.7189,99.755,99.6557,99.6647,19717.0
2021-10-25 14:10:00,110.4,110.42,110.3,110.34,26902.0,99.6737,99.6918,99.5834,99.6196,26902.0
2021-10-25 14:15:00,110.34,110.4,110.32,110.4,15593.0,99.6196,99.6737,99.6015,99.6737,15593.0
2021-10-25 14:20:00,110.39,110.43,110.38,110.43,21889.0,99.6647,99.7008,99.6557,99.7008,21889.0
2021-10-25 14:25:00,110.43,110.43,110.34,110.38,40767.0,99.7008,99.7008,99.6196,99.6557,40767.0
2021-10-25 14:30:00,110.37,110.38,110.26,110.26,25705.0,99.6466,99.6557,99.5473,99.5473,25705.0
2021-10-25 14:35:00,110.27,110.28,110.2,110.22,24215.0,99.5564,99.5654,99.4932,99.5112,24215.0
2021-10-25 14:40:00,110.21,110.22,110.17,110.21,27562.0,99.5022,99.5112,99.4661,99.5022,27562.0
2021-10-25 14:45:00,110.22,110.25,110.18,110.2,23078.0,99.5112,99.5383,99.4751,99.4932,23078.0
2021-10-25 14:50:00,110.2,110.21,110.14,110.2,27252.0,99.4932,99.5022,99.439,99.4932,27252.0
2021-10-25 14:55:00,110.18,110.23,110.13,110.14,12921.0,99.4751,99.5202,99.43,99.439,12921.0
2021-10-25 15:00:00,110.13,110.16,110.06,110.16,13464.0,99.43,99.457,99.3668,99.457,13464.0
2021-10-25 15:05:00,110.15,110.19,110.11,110.11,25755.0,99.448,99.4841,99.4119,99.4119,25755.0
2021-10-25 15:10:00,110.12,110.15,110.08,110.12,24650.0,99.4209,99.448,99.3848,99.4209,24650.0
2021-10-25 15:15:00,110.12,110.13,110.04,110.04,46758.0,99.4209,99.43,99.3487,99.3487,46758.0
2021-10-25 15:20:00,110.04,110.16,110.0,110.16,48023.0,99.3487,99.457,99.3126,99.457,48023.0
2021-10-25 15:25:00,110.16,110.21,110.13,110.15,29068.0,99.457,99.5022,99.43,99.448,29068.0
2021-10-25 15:30:00,110.15,110.16,110.04,110.12,47940.0,99.448,99.457,99.3487,99.4209,47940.0
2021-10-25 15:35:00,110.13,110.2,110.08,110.13,49525.0,99.43,99.4932,99.3848,99.43,49525.0
2021-10-25 15:40:00,110.12,110.23,110.11,110.18,44693.0,99.4209,99.5202,99.4119,99.4751,44693.0
2021-10-25 15:45:00,110.18,110.22,110.12,110.19,197382.0,99.4751,99.5112,99.4209,99.4841,197382.0
2021-10-25 15:50:00,110.2,110.29,110.2,110.23,279078.0,99.4932,99.5744,99.4932,99.5202,279078.0
2021-10-25 15:55:00,110.23,110.38,110.21,110.38,581344.0,99.5202,99.6557,99.5022,99.6557,581344.0
2021-10-26 09:30:00,110.57,110.76,110.44,110.72,179425.0,99.8272,99.9987,99.7098,99.9626,179425.0
2021-10-26 09:35:00,110.71,110.81,110.47,110.5,190140.0,99.9536,100.0439,99.7369,99.764,190140.0
2021-10-26 09:40:00,110.51,110.69,110.51,110.69,74872.0,99.773,99.9355,99.773,99.9355,74872.0
2021-10-26 09:45:00,110.68,110.74,110.46,110.69,60075.0,99.9265,99.9807,99.7279,99.9355,60075.0
2021-10-26 09:50:00,110.67,110.73,110.54,110.64,43898.0,99.9175,99.9717,99.8001,99.8904,43898.0
2021-10-26 09:55:00,110.63,110.75,110.56,110.73,69900.0,99.8814,99.9897,99.8182,99.9717,69900.0
2021-10-26 10:00:00,110.74,110.74,110.52,110.65,46643.0,99.9807,99.9807,99.7821,99.8994,46643.0
2021-10-26 10:05:00,110.64,110.65,110.46,110.61,30808.0,99.8904,99.8994,99.7279,99.8633,30808.0
2021-10-26 10:10:00,110.61,110.73,110.57,110.67,28260.0,99.8633,99.9717,99.8272,99.9175,28260.0
2021-10-26 10:15:00,110.67,110.71,110.51,110.58,33439.0,99.9175,99.9536,99.773,99.8362,33439.0
2021-10-26 10:20:00,110.58,110.58,110.38,110.38,100572.0,99.8362,99.8362,99.6557,99.6557,100572.0
2021-10-26 10:25:00,110.38,110.52,110.35,110.49,27141.0,99.6557,99.7821,99.6286,99.755,27141.0
2021-10-26 10:30:00,110.47,110.54,110.43,110.5,39778.0,99.7369,99.8001,99.7008,99.764,39778.0
2021-10-26 10:35:00,110.5,110.59,110.5,110.58,28571.0,99.764,99.8453,99.764,99.8362,28571.0
2021-10-26 10:40:00,110.56,110.66,110.55,110.65,39091.0,99.8182,99.9085,99.8091,99.8994,39091.0
2021-10-26 10:45:00,110.65,110.81,110.61,110.8,40207.0,99.8994,100.0439,99.8633,100.0349,40207.0
2021-10-26 10:50:00,110.81,110.85,110.75,110.81,68900.0,100.0439,100.08,99.9897,100.0439,68900.0
2021-10-26 10:55:00,110.79,110.93,110.77,110.91,89288.0,100.0258,100.1522,100.0078,100.1342,89288.0
2021-10-26 11:00:00,110.91,110.92,110.85,110.87,37503.0,100.1342,100.1432,100.08,100.0981,37503.0
2021-10-26 11:05:00,110.87,110.91,110.82,110.85,32612.0,100.0981,100.1342,100.0529,100.08,32612.0
2021-10-26 11:10:00,110.85,110.87,110.78,110.82,38950.0,100.08,100.0981,100.0168,100.0529,38950.0
2021-10-26 11:15:00,110.82,110.86,110.71,110.73,33633.0,100.0529,100.089,99.9536,99.9717,33633.0
2021-10-26 11:20:00,110.74,110.76,110.69,110.72,18285.0,99.9807,99.9987,99.9355,99.9626,18285.0
2021-10-26 11:25:00,110.71,110.81,110.71,110.8,19131.0,99.9536,100.0439,99.9536,100.0349,19131.0
2021-10-26 11:30:00,110.8,110.86,110.76,110.79,55184.0,100.0349,100.089,99.9987,100.0258,55184.0
2021-10-26 11:35:00,110.79,110.85,110.73,110.8,35422.0,100.0258,100.08,99.9717,100.0349,35422.0
2021-10-26 11:40:00,110.79,110.81,110.73,110.77,23812.0,100.0258,100.0439,99.9717,100.0078,23812.0
2021-10-26 11:45:00,110.76,110.77,110.68,110.69,23581.0,99.9987,100.0078,99.9265,99.9355,23581.0
2021-10-26 11:50:00,110.7,110.74,110.66,110.7,40249.0,99.9446,99.9807,99.9085,99.9446,40249.0
2021-10-26 11:55:00,110.68,110.68,110.6,110.64,71356.0,99.9265,99.9265,99.8543,99.8904,71356.0
2021-10-26 12:00:00,110.65,110.71,110.63,110.66,39655.0,99.8994,99.9536,99.8814,99.9085,39655.0
2021-10-26 12:05:00,110.66,110.76,110.65,110.71,14119.0,99.9085,99.9987,99.8994,99.9536,14119.0
2021-10-26 12:10:00,110.7,110.71,110.65,110.67,22906.0,99.9446,99.9536,99.8994,99.9175,22906.0
2021-10-26 12:15:00,110.67,110.71,110.65,110.65,14946.0,99.9175,99.9536,99.8994,99.8994,14946.0
2021-10-26 12:20:00,110.67,110.69,110.61,110.69,13220.0,99.9175,99.9355,99.8633,99.9355,13220.0
2021-10-26 12:25:00,110.69,110.78,110.67,110.74,23902.0,99.9355,100.0168,99.9175,99.9807,23902.0
2021-10-26 12:30:00,110.74,110.74,110.65,110.65,20019.0,99.9807,99.9807,99.8994,99.8994,20019.0
2021-10-26 12:35:00,110.65,110.67,110.6,110.62,20816.0,99.8994,99.9175,99.8543,99.8723,20816.0
2021-10-26 12:40:00,110.61,110.76,110.61,110.74,21958.0,99.8633,99.9987,99.8633,99.9807,21958.0
2021-10-26 12:45:00,110.73,110.82,110.69,110.81,201952.0,99.9717,100.0529,99.9355,100.0439,201952.0
2021-10-26 12:50:00,110.81,110.83,110.73,110.76,59636.0,100.0439,100.0619,99.9717,99.9987,59636.0
2021-10-26 12:55:00,110.75,110.9,110.75,110.89,63220.0,99.9897,100.1251,99.9897,100.1161,63220.0
2021-10-26 13:00:00,110.88,110.96,110.86,110.89,86372.0,100.1071,100.1793,100.089,100.1161,86372.0
2021-10-26 13:05:00,110.88,110.9,110.85,110.88,22821.0,100.1071,100.1251,100.08,100.1071,22821.0
2021-10-26 13:10:00,110.88,110.89,110.82,110.88,21423.0,100.1071,100.1161,100.0529,100.1071,21423.0
2021-10-26 13:15:00,110.88,110.91,110.86,110.91,15173.0,100.1071,100.1342,100.089,100.1342,15173.0
2021-10-26 13:20:00,110.9,110.94,110.87,110.91,42914.0,100.1251,100.1613,100.0981,100.1342,42914.0
2021-10-26 13:25:00,110.9,110.96,110.88,110.91,21155.0,100.1251,100.1793,100.1071,100.1342,21155.0
2021-10-26 13:30:00,110.91,110.92,110.87,110.91,16680.0,100.1342,100.1432,100.0981,100.1342,16680.0
2021-10-26 13:35:00,110.91,110.93,110.85,110.87,34410.0,100.1342,100.1522,100.08,100.0981,34410.0
2021-10-26 13:40:00,110.87,110.87,110.79,110.82,71994.0,100.0981,100.0981,100.0258,100.0529,71994.0
2021-10-26 13:45:00,110.82,110.85,110.79,110.85,8632.0,100.0529,100.08,100.0258,100.08,8632.0
2021-10-26 13:50:00,110.85,110.86,110.76,110.76,13635.0,100.08,100.089,99.9987,99.9987,13635.0
2021-10-26 13:55:00,110.75,110.77,110.72,110.72,19118.0,99.9897,100.0078,99.9626,99.9626,19118.0
2021-10-26 14:00:00,110.73,110.88,110.73,110.84,23837.0,99.9717,100.1071,99.9717,100.071,23837.0
2021-10-26 14:05:00,110.83,110.92,110.82,110.92,30130.0,100.0619,100.1432,100.0529,100.1432,30130.0
2021-10-26 14:10:00,110.91,110.95,110.9,110.95,11191.0,100.1342,100.1703,100.1251,100.1703,11191.0
2021-10-26 14:15:00,110.95,110.95,110.93,110.94,17580.0,100.1703,100.1703,100.1522,100.1613,17580.0
2021-10-26 14:20:00,110.93,110.94,110.88,110.91,51491.0,100.1522,100.1613,100.1071,100.1342,51491.0
2021-10-26 14:25:00,110.91,110.98,110.91,110.93,16928.0,100.1342,100.1974,100.1342,100.1522,16928.0
2021-10-26 14:30:00,110.94,111.04,110.94,111.01,29360.0,100.1613,100.2515,100.1613,100.2245,29360.0
2021-10-26 14:35:00,111.01,111.02,110.94,110.95,15954.0,100.2245,100.2335,100.1613,100.1703,15954.0
2021-10-26 14:40:00,110.95,110.99,110.94,110.95,14689.0,100.1703,100.2064,100.1613,100.1703,14689.0
2021-10-26 14:45:00,110.96,111.02,110.96,111.01,55468.0,100.1793,100.2335,100.1793,100.2245,55468.0
2021-10-26 14:50:00,111.01,111.02,110.96,110.97,16293.0,100.2245,100.2335,100.1793,100.1883,16293.0
2021-10-26 14:55:00,110.97,111.03,110.97,110.99,15451.0,100.1883,100.2425,100.1883,100.2064,15451.0
2021-10-26 15:00:00,110.98,111.03,110.92,111.01,28293.0,100.1974,100.2425,100.1432,100.2245,28293.0
2021-10-26 15:05:00,111.0,111.02,110.93,110.95,25647.0,100.2154,100.2335,100.1522,100.1703,25647.0
2021-10-26 15:10:00,110.94,110.97,110.88,110.94,58404.0,100.1613,100.1883,100.1071,100.1613,58404.0
2021-10-26 15:15:00,110.94,110.99,110.87,110.99,67967.0,100.1613,100.2064,100.0981,100.2064,67967.0
2021-10-26 15:20:00,110.99,111.06,110.97,110.98,50298.0,100.2064,100.2696,100.1883,100.1974,50298.0
2021-10-26 15:25:00,110.98,111.02,110.93,110.94,62982.0,100.1974,100.2335,100.1522,100.1613,62982.0
2021-10-26 15:30:00,110.94,111.08,110.93,111.04,83533.0,100.1613,100.2877,100.1522,100.2515,83533.0
2021-10-26 15:35:00,111.04,111.05,110.86,110.89,109485.0,100.2515,100.2606,100.089,100.1161,109485.0
2021-10-26 15:40:00,110.9,111.03,110.89,110.9,118478.0,100.1251,100.2425,100.1161,100.1251,118478.0
2021-10-26 15:45:00,110.9,110.99,110.89,110.9,169121.0,100.1251,100.2064,100.1161,100.1251,169121.0
2021-10-26 15:50:00,110.89,110.92,110.77,110.81,289275.0,100.1161,100.1432,100.0078,100.0439,289275.0
2021-10-26 15:55:00,110.81,110.82,110.69,110.69,745558.0,100.0439,100.0529,99.9355,99.9355,745558.0
2021-10-27 09:30:00,111.1,111.18,110.69,110.89,190414.0,100.3057,100.3779,99.9355,100.1161,190414.0
2021-10-27 09:35:00,110.88,110.88,110.56,110.71,119521.0,100.1071,100.1071,99.8182,99.9536,119521.0
2021-10-27 09:40:00,110.72,110.84,110.64,110.82,88324.0,99.9626,100.071,99.8904,100.0529,88324.0
2021-10-27 09:45:00,110.79,110.9,110.69,110.73,79349.0,100.0258,100.1251,99.9355,99.9717,79349.0
2021-10-27 09:50:00,110.72,110.87,110.56,110.81,44285.0,99.9626,100.0981,99.8182,100.0439,44285.0
2021-10-27 09:55:00,110.8,110.86,110.71,110.83,63524.0,100.0349,100.089,99.9536,100.0619,63524.0
2021-10-27 10:00:00,110.83,110.9,110.73,110.85,51868.0,100.0619,100.1251,99.9717,100.08,51868.0
2021-10-27 10:05:00,110.85,110.85,110.6,110.61,66649.0,100.08,100.08,99.8543,99.8633,66649.0
2021-10-27 10:10:00,110.61,110.7,110.53,110.58,66006.0,99.8633,99.9446,99.7911,99.8362,66006.0
2021-10-27 10:15:00,110.57,110.62,110.41,110.44,34946.0,99.8272,99.8723,99.6827,99.7098,34946.0
2021-10-27 10:20:00,110.43,110.46,110.22,110.22,38155.0,99.7008,99.7279,99.5112,99.5112,38155.0
2021-10-27 10:25:00,110.21,110.28,110.04,110.09,63724.0,99.5022,99.5654,99.3487,99.3938,63724.0
2021-10-27 10:30:00,110.09,110.18,110.02,110.16,40655.0,99.3938,99.4751,99.3306,99.457,40655.0
2021-10-27 10:35:00,110.16,110.2,110.07,110.18,44507.0,99.457,99.4932,99.3758,99.4751,44507.0
2021-10-27 10:40:00,110.19,110.33,110.15,110.33,43394.0,99.4841,99.6105,99.448,99.6105,43394.0
2021-10-27 10:45:00,110.32,110.4,110.31,110.36,25624.0,99.6015,99.6737,99.5925,99.6376,25624.0
2021-10-27 10:50:00,110.36,110.44,110.3,110.44,25698.0,99.6376,99.7098,99.5834,99.7098,25698.0
2021-10-27 10:55:00,110.44,110.53,110.38,110.42,39873.0,99.7098,99.7911,99.6557,99.6918,39873.0
2021-10-27 11:00:00,110.41,110.54,110.4,110.5,25640.0,99.6827,99.8001,99.6737,99.764,25640.0
2021-10-27 11:05:00,110.51,110.58,110.4,110.44,34647.0,99.773,99.8362,99.6737,99.7098,34647.0
2021-10-27 11:10:00,110.43,110.59,110.41,110.58,23532.0,99.7008,99.8453,99.6827,99.8362,23532.0
2021-10-27 11:15:00,110.58,110.59,110.41,110.43,24123.0,99.8362,99.8453,99.6827,99.7008,24123.0
2021-10-27 11:20:00,110.43,110.54,110.4,110.53,19680.0,99.7008,99.8001,99.6737,99.7911,19680.0
2021-10-27 11:25:00,110.52,110.55,110.4,110.48,42493.0,99.7821,99.8091,99.6737,99.7459,42493.0
2021-10-27 11:30:00,110.46,110.5,110.42,110.47,31507.0,99.7279,99.764,99.6918,99.7369,31507.0
2021-10-27 11:35:00,110.46,110.47,110.34,110.42,31473.0,99.7279,99.7369,99.6196,99.6918,31473.0
2021-10-27 11:40:00,110.43,110.45,110.34,110.34,31107.0,99.7008,99.7189,99.6196,99.6196,31107.0
2021-10-27 11:45:00,110.34,110.47,110.34,110.36,21984.0,99.6196,99.7369,99.6196,99.6376,21984.0
2021-10-27 11:50:00,110.36,110.36,110.3,110.33,27364.0,99.6376,99.6376,99.5834,99.6105,27364.0
2021-10-27 11:55:00,110.34,110.36,110.26,110.28,16395.0,99.6196,99.6376,99.5473,99.5654,16395.0
2021-10-27 12:00:00,110.28,110.29,110.17,110.18,39254.0,99.5654,99.5744,99.4661,99.4751,39254.0
2021-10-27 12:05:00,110.18,110.23,110.12,110.2,28863.0,99.4751,99.5202,99.4209,99.4932,28863.0
2021-10-27 12:10:00,110.21,110.23,110.17,110.19,16545.0,99.5022,99.5202,99.4661,99.4841,16545.0
2021-10-27 12:15:00,110.18,110.19,110.09,110.13,48934.0,99.4751,99.4841,99.3938,99.43,48934.0
2021-10-27 12:20:00,110.12,110.12,110.05,110.1,15809.0,99.4209,99.4209,99.3577,99.4029,15809.0
2021-10-27 12:25:00,110.11,110.14,109.97,109.98,55632.0,99.4119,99.439,99.2855,99.2945,55632.0
2021-10-27 12:30:00,109.96,109.96,109.83,109.86,53562.0,99.2765,99.2765,99.1591,99.1862,53562.0
2021-10-27 12:35:00,109.87,109.87,109.76,109.81,27854.0,99.1952,99.1952,99.0959,99.141,27854.0
2021-10-27 12:40:00,109.82,109.88,109.79,109.88,28574.0,99.1501,99.2042,99.123,99.2042,28574.0
2021-10-27 12:45:00,109.88,109.92,109.84,109.88,31268.0,99.2042,99.2404,99.1681,99.2042,31268.0
2021-10-27 12:50:00,109.89,109.99,109.88,109.97,20425.0,99.2133,99.3036,99.2042,99.2855,20425.0
2021-10-27 12:55:00,109.98,109.98,109.88,109.96,23028.0,99.2945,99.2945,99.2042,99.2765,23028.0
2021-10-27 13:00:00,109.96,110.01,109.93,109.97,26608.0,99.2765,99.3216,99.2494,99.2855,26608.0
2021-10-27 13:05:00,109.96,110.02,109.92,109.96,27304.0,99.2765,99.3306,99.2404,99.2765,27304.0
2021-10-27 13:10:00,109.94,110.07,109.94,110.05,46167.0,99.2584,99.3758,99.2584,99.3577,46167.0
2021-10-27 13:15:00,110.04,110.07,109.98,110.0,32865.0,99.3487,99.3758,99.2945,99.3126,32865.0
2021-10-27 13:20:00,109.99,110.01,109.95,109.97,14241.0,99.3036,99.3216,99.2674,99.2855,14241.0
2021-10-27 13:25:00,109.96,109.99,109.92,109.99,34028.0,99.2765,99.3036,99.2404,99.3036,34028.0
2021-10-27 13:30:00,109.99,110.01,109.91,109.92,27627.0,99.3036,99.3216,99.2313,99.2404,27627.0
2021-10-27 13:35:00,109.92,109.98,109.87,109.97,24395.0,99.2404,99.2945,99.1952,99.2855,24395.0
2021-10-27 13:40:00,109.97,109.97,109.93,109.95,25192.0,99.2855,99.2855,99.2494,99.2674,25192.0
2021-10-27 13:45:00,109.96,110.0,109.94,109.97,32362.0,99.2765,99.3126,99.2584,99.2855,32362.0
2021-10-27 13:50:00,109.96,109.99,109.92,109.98,30591.0,99.2765,99.3036,99.2404,99.2945,30591.0
2021-10-27 13:55:00,109.98,110.04,109.95,110.04,19137.0,99.2945,99.3487,99.2674,99.3487,19137.0
2021-10-27 14:00:00,110.04,110.1,110.02,110.1,25403.0,99.3487,99.4029,99.3306,99.4029,25403.0
2021-10-27 14:05:00,110.1,110.15,110.09,110.15,33287.0,99.4029,99.448,99.3938,99.448,33287.0
2021-10-27 14:10:00,110.15,110.2,110.12,110.18,17615.0,99.448,99.4932,99.4209,99.4751,17615.0
2021-10-27 14:15:00,110.18,110.22,110.17,110.2,25270.0,99.4751,99.5112,99.4661,99.4932,25270.0
2021-10-27 14:20:00,110.2,110.28,110.2,110.25,41886.0,99.4932,99.5654,99.4932,99.5383,41886.0
2021-10-27 14:25:00,110.24,110.24,110.16,110.16,20400.0,99.5293,99.5293,99.457,99.457,20400.0
2021-10-27 14:30:00,110.16,110.18,110.07,110.09,20429.0,99.457,99.4751,99.3758,99.3938,20429.0
2021-10-27 14:35:00,110.1,110.1,110.03,110.04,18640.0,99.4029,99.4029,99.3397,99.3487,18640.0
2021-10-27 14:40:00,110.05,110.09,109.97,109.97,41900.0,99.3577,99.3938,99.2855,99.2855,41900.0
2021-10-27 14:45:00,109.95,110.03,109.94,110.03,26908.0,99.2674,99.3397,99.2584,99.3397,26908.0
2021-10-27 14:50:00,110.03,110.05,109.97,109.98,23933.0,99.3397,99.3577,99.2855,99.2945,23933.0
2021-10-27 14:55:00,109.98,110.01,109.92,110.0,31487.0,99.2945,99.3216,99.2404,99.3126,31487.0
2021-10-27 15:00:00,110.0,110.07,109.92,109.98,41216.0,99.3126,99.3758,99.2404,99.2945,41216.0
2021-10-27 15:05:00,109.97,110.04,109.92,110.03,47066.0,99.2855,99.3487,99.2404,99.3397,47066.0
2021-10-27 15:10:00,110.02,110.02,109.89,109.89,61388.0,99.3306,99.3306,99.2133,99.2133,61388.0
2021-10-27 15:15:00,109.9,109.97,109.75,109.75,40797.0,99.2223,99.2855,99.0869,99.0869,40797.0
2021-10-27 15:20:00,109.75,109.84,109.71,109.83,38889.0,99.0869,99.1681,99.0508,99.1591,38889.0
2021-10-27 15:25:00,109.83,109.87,109.73,109.81,76172.0,99.1591,99.1952,99.0688,99.141,76172.0
2021-10-27 15:30:00,109.82,109.82,109.61,109.75,106084.0,99.1501,99.1501,98.9605,99.0869,106084.0
2021-10-27 15:35:00,109.76,109.77,109.67,109.76,87995.0,99.0959,99.1049,99.0146,99.0959,87995.0
2021-10-27 15:40:00,109.75,109.85,109.73,109.84,122449.0,99.0869,99.1772,99.0688,99.1681,122449.0
2021-10-27 15:45:00,109.83,109.87,109.68,109.71,332837.0,99.1591,99.1952,99.0237,99.0508,332837.0
2021-10-27 15:50:00,109.71,109.72,109.61,109.62,294356.0,99.0508,99.0598,98.9605,98.9695,294356.0
2021-10-27 15:55:00,109.62,109.64,109.55,109.58,1191361.0,98.9695,98.9876,98.9063,98.9334,1191361.0
2021-10-28 09:30:00,109.63,110.12,109.6,109.94,132331.0,98.9785,99.4209,98.9514,99.2584,132331.0
2021-10-28 09:35:00,109.94,110.18,109.9,110.05,82836.0,99.2584,99.4751,99.2223,99.3577,82836.0
2021-10-28 09:40:00,110.05,110.27,110.04,110.2,63210.0,99.3577,99.5564,99.3487,99.4932,63210.0
2021-10-28 09:45:00,110.22,110.53,110.21,110.47,102305.0,99.5112,99.7911,99.5022,99.7369,102305.0
2021-10-28 09:50:00,110.5,110.64,110.43,110.64,100102.0,99.764,99.8904,99.7008,99.8904,100102.0
2021-10-28 09:55:00,110.64,110.88,110.6,110.83,108627.0,99.8904,100.1071,99.8543,100.0619,108627.0
2021-10-28 10:00:00,110.84,110.88,110.69,110.69,60781.0,100.071,100.1071,99.9355,99.9355,60781.0
2021-10-28 10:05:00,110.67,110.77,110.61,110.74,44413.0,99.9175,100.0078,99.8633,99.9807,44413.0
2021-10-28 10:10:00,110.75,110.79,110.54,110.6,42843.0,99.9897,100.0258,99.8001,99.8543,42843.0
2021-10-28 10:15:00,110.59,110.61,110.45,110.58,51343.0,99.8453,99.8633,99.7189,99.8362,51343.0
2021-10-28 10:20:00,110.58,110.68,110.49,110.53,54967.0,99.8362,99.9265,99.755,99.7911,54967.0
2021-10-28 10:25:00,110.52,110.57,110.44,110.47,39158.0,99.7821,99.8272,99.7098,99.7369,39158.0
2021-10-28 10:30:00,110.47,110.5,110.39,110.49,45548.0,99.7369,99.764,99.6647,99.755,45548.0
2021-10-28 10:35:00,110.5,110.53,110.39,110.41,20717.0,99.764,99.7911,99.6647,99.6827,20717.0
2021-10-28 10:40:00,110.41,110.45,110.36,110.42,17810.0,99.6827,99.7189,99.6376,99.6918,17810.0
2021-10-28 10:45:00,110.42,110.68,110.37,110.57,32738.0,99.6918,99.9265,99.6466,99.8272,32738.0
2021-10-28 10:50:00,110.6,110.6,110.5,110.56,37237.0,99.8543,99.8543,99.764,99.8182,37237.0
2021-10-28 10:55:00,110.57,110.57,110.41,110.41,27104.0,99.8272,99.8272,99.6827,99.6827,27104.0
2021-10-28 11:00:00,110.39,110.47,110.38,110.43,24359.0,99.6647,99.7369,99.6557,99.7008,24359.0
2021-10-28 11:05:00,110.43,110.48,110.36,110.46,29476.0,99.7008,99.7459,99.6376,99.7279,29476.0
2021-10-28 11:10:00,110.44,110.49,110.36,110.39,21501.0,99.7098,99.755,99.6376,99.6647,21501.0
2021-10-28 11:15:00,110.39,110.46,110.37,110.41,20294.0,99.6647,99.7279,99.6466,99.6827,20294.0
2021-10-28 11:20:00,110.4,110.46,110.34,110.39,25128.0,99.6737,99.7279,99.6196,99.6647,25128.0
2021-10-28 11:25:00,110.4,110.43,110.32,110.33,30038.0,99.6737,99.7008,99.6015,99.6105,30038.0
2021-10-28 11:30:00,110.34,110.42,110.29,110.41,14829.0,99.6196,99.6918,99.5744,99.6827,14829.0
2021-10-28 11:35:00,110.43,110.44,110.27,110.27,37232.0,99.7008,99.7098,99.5564,99.5564,37232.0
2021-10-28 11:40:00,110.26,110.36,110.25,110.26,19468.0,99.5473,99.6376,99.5383,99.5473,19468.0
2021-10-28 11:45:00,110.28,110.28,110.05,110.07,23502.0,99.5654,99.5654,99.3577,99.3758,23502.0
2021-10-28 11:50:00,110.07,110.13,110.04,110.07,18967.0,99.3758,99.43,99.3487,99.3758,18967.0
2021-10-28 11:55:00,110.09,110.15,110.03,110.12,44155.0,99.3938,99.448,99.3397,99.4209,44155.0
2021-10-28 12:00:00,110.13,110.14,110.07,110.14,26289.0,99.43,99.439,99.3758,99.439,26289.0
2021-10-28 12:05:00,110.15,110.19,110.14,110.16,35606.0,99.448,99.4841,99.439,99.457,35606.0
2021-10-28 12:10:00,110.17,110.25,110.17,110.23,23435.0,99.4661,99.5383,99.4661,99.5202,23435.0
2021-10-28 12:15:00,110.25,110.3,110.24,110.29,29221.0,99.5383,99.5834,99.5293,99.5744,29221.0
2021-10-28 12:20:00,110.29,110.32,110.25,110.3,17056.0,99.5744,99.6015,99.5383,99.5834,17056.0
2021-10-28 12:25:00,110.28,110.36,110.28,110.33,15402.0,99.5654,99.6376,99.5654,99.6105,15402.0
2021-10-28 12:30:00,110.34,110.37,110.26,110.27,23179.0,99.6196,99.6466,99.5473,99.5564,23179.0
2021-10-28 12:35:00,110.26,110.32,110.22,110.29,38269.0,99.5473,99.6015,99.5112,99.5744,38269.0
2021-10-28 12:40:00,110.29,110.31,110.21,110.27,27889.0,99.5744,99.5925,99.5022,99.5564,27889.0
2021-10-28 12:45:00,110.28,110.29,110.23,110.24,14886.0,99.5654,99.5744,99.5202,99.5293,14886.0
2021-10-28 12:50:00,110.24,110.25,110.18,110.2,21395.0,99.5293,99.5383,99.4751,99.4932,21395.0
2021-10-28 12:55:00,110.18,110.21,110.11,110.13,20388.0,99.4751,99.5022,99.4119,99.43,20388.0
2021-10-28 13:00:00,110.14,110.23,110.14,110.22,24196.0,99.439,99.5202,99.439,99.5112,24196.0
2021-10-28 13:05:00,110.23,110.29,110.22,110.24,23030.0,99.5202,99.5744,99.5112,99.5293,23030.0
2021-10-28 13:10:00,110.24,110.28,110.23,110.24,18680.0,99.5293,99.5654,99.5202,99.5293,18680.0
2021-10-28 13:15:00,110.24,110.28,110.2,110.26,14694.0,99.5293,99.5654,99.4932,99.5473,14694.0
2021-10-28 13:20:00,110.26,110.26,110.16,110.16,13800.0,99.5473,99.5473,99.457,99.457,13800.0
2021-10-28 13:25:00,110.17,110.31,110.16,110.29,17122.0,99.4661,99.5925,99.457,99.5744,17122.0
2021-10-28 13:30:00,110.3,110.31,110.26,110.3,34046.0,99.5834,99.5925,99.5473,99.5834,34046.0
2021-10-28 13:35:00,110.29,110.33,110.26,110.31,23185.0,99.5744,99.6105,99.5473,99.5925,23185.0
2021-10-28 13:40:00,110.31,110.43,110.31,110.39,26276.0,99.5925,99.7008,99.5925,99.6647,26276.0
2021-10-28 13:45:00,110.39,110.41,110.34,110.39,22733.0,99.6647,99.6827,99.6196,99.6647,22733.0
2021-10-28 13:50:00,110.39,110.41,110.29,110.3,19576.0,99.6647,99.6827,99.5744,99.5834,19576.0
2021-10-28 13:55:00,110.29,110.32,110.25,110.26,12454.0,99.5744,99.6015,99.5383,99.5473,12454.0
2021-10-28 14:00:00,110.27,110.31,110.24,110.24,28548.0,99.5564,99.5925,99.5293,99.5293,28548.0
2021-10-28 14:05:00,110.24,110.3,110.21,110.22,28959.0,99.5293,99.5834,99.5022,99.5112,28959.0
2021-10-28 14:10:00,110.23,110.26,110.18,110.24,19798.0,99.5202,99.5473,99.4751,99.5293,19798.0
2021-10-28 14:15:00,110.24,110.35,110.23,110.34,16062.0,99.5293,99.6286,99.5202,99.6196,16062.0
2021-10-28 14:20:00,110.32,110.34,110.27,110.29,21804.0,99.6015,99.6196,99.5564,99.5744,21804.0
2021-10-28 14:25:00,110.29,110.32,110.28,110.31,33265.0,99.5744,99.6015,99.5654,99.5925,33265.0
2021-10-28 14:30:00,110.31,110.38,110.28,110.34,22776.0,99.5925,99.6557,99.5654,99.6196,22776.0
2021-10-28 14:35:00,110.34,110.4,110.33,110.36,32870.0,99.6196,99.6737,99.6105,99.6376,32870.0
2021-10-28 14:40:00,110.37,110.43,110.36,110.4,25130.0,99.6466,99.7008,99.6376,99.6737,25130.0
2021-10-28 14:45:00,110.39,110.5,110.36,110.48,158295.0,99.6647,99.764,99.6376,99.7459,158295.0
2021-10-28 14:50:00,110.48,110.53,110.46,110.48,32411.0,99.7459,99.7911,99.7279,99.7459,32411.0
2021-10-28 14:55:00,110.49,110.52,110.44,110.48,24785.0,99.755,99.7821,99.7098,99.7459,24785.0
2021-10-28 15:00:00,110.48,110.53,110.44,110.44,28741.0,99.7459,99.7911,99.7098,99.7098,28741.0
2021-10-28 15:05:00,110.44,110.46,110.4,110.41,32460.0,99.7098,99.7279,99.6737,99.6827,32460.0
2021-10-28 15:10:00,110.41,110.41,110.32,110.34,60697.0,99.6827,99.6827,99.6015,99.6196,60697.0
2021-10-28 15:15:00,110.33,110.38,110.27,110.35,73249.0,99.6105,99.6557,99.5564,99.6286,73249.0
2021-10-28 15:20:00,110.37,110.39,110.25,110.25,40565.0,99.6466,99.6647,99.5383,99.5383,40565.0
2021-10-28 15:25:00,110.26,110.27,110.13,110.18,45888.0,99.5473,99.5564,99.43,99.4751,45888.0
2021-10-28 15:30:00,110.18,110.19,110.06,110.07,107366.0,99.4751,99.4841,99.3668,99.3758,107366.0
2021-10-28 15:35:00,110.07,110.41,110.07,110.38,95375.0,99.3758,99.6827,99.3758,99.6557,95375.0
2021-10-28 15:40:00,110.37,110.56,110.36,110.52,175925.0,99.6466,99.8182,99.6376,99.7821,175925.0
2021-10-28 15:45:00,110.52,110.69,110.47,110.69,262094.0,99.7821,99.9355,99.7369,99.9355,262094.0
2021-10-28 15:50:00,110.69,110.98,110.69,110.95,386082.0,99.9355,100.1974,99.9355,100.1703,386082.0
2021-10-28 15:55:00,110.95,111.01,110.89,110.95,1148338.0,100.1703,100.2245,100.1161,100.1703,1148338.0
2021-10-29 09:30:00,110.44,110.58,109.98,110.51,212179.0,99.7098,99.8362,99.2945,99.773,212179.0
2021-10-29 09:35:00,110.49,110.6,110.35,110.5,77038.0,99.755,99.8543,99.6286,99.764,77038.0
2021-10-29 09:40:00,110.49,110.59,110.39,110.4,95012.0,99.755,99.8453,99.6647,99.6737,95012.0
2021-10-29 09:45:00,110.39,110.58,110.38,110.54,59460.0,99.6647,99.8362,99.6557,99.8001,59460.0
2021-10-29 09:50:00,110.54,110.76,110.53,110.74,46660.0,99.8001,99.9987,99.7911,99.9807,46660.0
2021-10-29 09:55:00,110.76,110.82,110.67,110.68,32221.0,99.9987,100.0529,99.9175,99.9265,32221.0
2021-10-29 10:00:00,110.7,110.9,110.69,110.83,39798.0,99.9446,100.1251,99.9355,100.0619,39798.0
2021-10-29 10:05:00,110.85,110.88,110.72,110.87,44366.0,100.08,100.1071,99.9626,100.0981,44366.0
2021-10-29 10:10:00,110.87,110.89,110.65,110.67,61786.0,100.0981,100.1161,99.8994,99.9175,61786.0
2021-10-29 10:15:00,110.68,110.76,110.58,110.64,59715.0,99.9265,99.9987,99.8362,99.8904,59715.0
2021-10-29 10:20:00,110.64,110.73,110.55,110.55,34764.0,99.8904,99.9717,99.8091,99.8091,34764.0
2021-10-29 10:25:00,110.57,110.6,110.45,110.56,46061.0,99.8272,99.8543,99.7189,99.8182,46061.0
2021-10-29 10:30:00,110.57,110.57,110.36,110.42,34092.0,99.8272,99.8272,99.6376,99.6918,34092.0
2021-10-29 10:35:00,110.43,110.51,110.41,110.45,25454.0,99.7008,99.773,99.6827,99.7189,25454.0
2021-10-29 10:40:00,110.46,110.47,110.31,110.39,34226.0,99.7279,99.7369,99.5925,99.6647,34226.0
2021-10-29 10:45:00,110.39,110.39,110.24,110.3,34703.0,99.6647,99.6647,99.5293,99.5834,34703.0
2021-10-29 10:50:00,110.31,110.36,110.28,110.31,21707.0,99.5925,99.6376,99.5654,99.5925,21707.0
2021-10-29 10:55:00,110.32,110.48,110.31,110.44,21638.0,99.6015,99.7459,99.5925,99.7098,21638.0
2021-10-29 11:00:00,110.43,110.46,110.35,110.37,30508.0,99.7008,99.7279,99.6286,99.6466,30508.0
2021-10-29 11:05:00,110.36,110.4,110.23,110.25,24219.0,99.6376,99.6737,99.5202,99.5383,24219.0
2021-10-29 11:10:00,110.26,110.33,110.22,110.25,16125.0,99.5473,99.6105,99.5112,99.5383,16125.0
2021-10-29 11:15:00,110.25,110.29,110.1,110.11,23944.0,99.5383,99.5744,99.4029,99.4119,23944.0
2021-10-29 11:20:00,110.12,110.14,110.02,110.04,16693.0,99.4209,99.439,99.3306,99.3487,16693.0
2021-10-29 11:25:00,110.06,110.18,110.02,110.14,45413.0,99.3668,99.4751,99.3306,99.439,45413.0
2021-10-29 11:30:00,110.16,110.34,110.15,110.32,34798.0,99.457,99.6196,99.448,99.6015,34798.0
2021-10-29 11:35:00,110.31,110.32,110.22,110.24,31112.0,99.5925,99.6015,99.5112,99.5293,31112.0
2021-10-29 11:40:00,110.23,110.24,110.14,110.15,27839.0,99.5202,99.5293,99.439,99.448,27839.0
2021-10-29 11:45:00,110.16,110.26,110.15,110.21,26461.0,99.457,99.5473,99.448,99.5022,26461.0
2021-10-29 11:50:00,110.23,110.25,110.18,110.2,29299.0,99.5202,99.5383,99.4751,99.4932,29299.0
2021-10-29 11:55:00,110.21,110.3,110.21,110.28,24307.0,99.5022,99.5834,99.5022,99.5654,24307.0
2021-10-29 12:00:00,110.28,110.3,110.25,110.26,18570.0,99.5654,99.5834,99.5383,99.5473,18570.0
2021-10-29 12:05:00,110.26,110.36,110.26,110.36,63716.0,99.5473,99.6376,99.5473,99.6376,63716.0
2021-10-29 12:10:00,110.35,110.45,110.35,110.39,51916.0,99.6286,99.7189,99.6286,99.6647,51916.0
2021-10-29 12:15:00,110.39,110.4,110.26,110.26,25129.0,99.6647,99.6737,99.5473,99.5473,25129.0
2021-10-29 12:20:00,110.26,110.27,110.19,110.19,26606.0,99.5473,99.5564,99.4841,99.4841,26606.0
2021-10-29 12:25:00,110.2,110.3,110.17,110.22,36326.0,99.4932,99.5834,99.4661,99.5112,36326.0
2021-10-29 12:30:00,110.21,110.21,110.05,110.06,28026.0,99.5022,99.5022,99.3577,99.3668,28026.0
2021-10-29 12:35:00,110.06,110.07,109.97,110.05,41188.0,99.3668,99.3758,99.2855,99.3577,41188.0
2021-10-29 12:40:00,110.06,110.22,110.06,110.21,43207.0,99.3668,99.5112,99.3668,99.5022,43207.0
2021-10-29 12:45:00,110.21,110.24,110.15,110.21,23314.0,99.5022,99.5293,99.448,99.5022,23314.0
2021-10-29 12:50:00,110.22,110.22,110.07,110.12,24901.0,99.5112,99.5112,99.3758,99.4209,24901.0
2021-10-29 12:55:00,110.11,110.14,110.07,110.09,42715.0,99.4119,99.439,99.3758,99.3938,42715.0
2021-10-29 13:00:00,110.08,110.16,110.08,110.11,34727.0,99.3848,99.457,99.3848,99.4119,34727.0
2021-10-29 13:05:00,110.11,110.16,110.09,110.13,30687.0,99.4119,99.457,99.3938,99.43,30687.0
2021-10-29 13:10:00,110.13,110.14,110.03,110.05,26502.0,99.43,99.439,99.3397,99.3577,26502.0
2021-10-29 13:15:00,110.04,110.1,110.01,110.09,26204.0,99.3487,99.4029,99.3216,99.3938,26204.0
2021-10-29 13:20:00,110.09,110.14,110.06,110.08,38593.0,99.3938,99.439,99.3668,99.3848,38593.0
2021-10-29 13:25:00,110.09,110.1,110.04,110.07,21473.0,99.3938,99.4029,99.3487,99.3758,21473.0
2021-10-29 13:30:00,110.06,110.12,110.0,110.11,52342.0,99.3668,99.4209,99.3126,99.4119,52342.0
2021-10-29 13:35:00,110.11,110.11,110.06,110.07,23392.0,99.4119,99.4119,99.3668,99.3758,23392.0
2021-10-29 13:40:00,110.06,110.06,109.96,109.96,17097.0,99.3668,99.3668,99.2765,99.2765,17097.0
2021-10-29 13:45:00,109.96,109.96,109.88,109.88,34223.0,99.2765,99.2765,99.2042,99.2042,34223.0
2021-10-29 13:50:00,109.89,109.96,109.84,109.94,26334.0,99.2133,99.2765,99.1681,99.2584,26334.0
2021-10-29 13:55:00,109.94,109.97,109.91,109.93,24673.0,99.2584,99.2855,99.2313,99.2494,24673.0
2021-10-29 14:00:00,109.93,109.98,109.89,109.98,32891.0,99.2494,99.2945,99.2133,99.2945,32891.0
2021-10-29 14:05:00,109.98,110.01,109.94,109.95,29059.0,99.2945,99.3216,99.2584,99.2674,29059.0
2021-10-29 14:10:00,109.96,110.01,109.9,109.9,33417.0,99.2765,99.3216,99.2223,99.2223,33417.0
2021-10-29 14:15:00,109.9,109.96,109.9,109.95,36122.0,99.2223,99.2765,99.2223,99.2674,36122.0
2021-10-29 14:20:00,109.95,109.98,109.91,109.92,17923.0,99.2674,99.2945,99.2313,99.2404,17923.0
2021-10-29 14:25:00,109.92,109.93,109.83,109.84,19247.0,99.2404,99.2494,99.1591,99.1681,19247.0
2021-10-29 14:30:00,109.84,109.85,109.79,109.81,24865.0,99.1681,99.1772,99.123,99.141,24865.0
2021-10-29 14:35:00,109.81,109.83,109.76,109.78,19725.0,99.141,99.1591,99.0959,99.114,19725.0
2021-10-29 14:40:00,109.78,109.89,109.78,109.87,33816.0,99.114,99.2133,99.114,99.1952,33816.0
2021-10-29 14:45:00,109.88,109.93,109.87,109.88,55076.0,99.2042,99.2494,99.1952,99.2042,55076.0
2021-10-29 14:50:00,109.87,109.9,109.86,109.87,21155.0,99.1952,99.2223,99.1862,99.1952,21155.0
2021-10-29 14:55:00,109.86,109.87,109.76,109.77,35220.0,99.1862,99.1952,99.0959,99.1049,35220.0
2021-10-29 15:00:00,109.77,109.78,109.7,109.73,43109.0,99.1049,99.114,99.0417,99.0688,43109.0
2021-10-29 15:05:00,109.73,109.86,109.67,109.75,63878.0,99.0688,99.1862,99.0146,99.0869,63878.0
2021-10-29 15:10:00,109.75,109.75,109.59,109.59,92148.0,99.0869,99.0869,98.9424,98.9424,92148.0
2021-10-29 15:15:00,109.59,109.59,109.25,109.42,170529.0,98.9424,98.9424,98.6355,98.7889,170529.0
2021-10-29 15:20:00,109.45,109.68,109.45,109.59,134094.0,98.816,99.0237,98.816,98.9424,134094.0
2021-10-29 15:25:00,109.59,109.74,109.58,109.67,99423.0,98.9424,99.0778,98.9334,99.0146,99423.0
2021-10-29 15:30:00,109.66,109.66,109.48,109.63,194858.0,99.0056,99.0056,98.8431,98.9785,194858.0
2021-10-29 15:35:00,109.62,109.74,109.61,109.71,201070.0,98.9695,99.0778,98.9605,99.0508,201070.0
2021-10-29 15:40:00,109.71,109.94,109.71,109.94,275008.0,99.0508,99.2584,99.0508,99.2584,275008.0
2021-10-29 15:45:00,109.94,110.08,109.93,109.94,206744.0,99.2584,99.3848,99.2494,99.2584,206744.0
2021-10-29 15:50:00,109.94,109.94,109.71,109.88,751324.0,99.2584,99.2584,99.0508,99.2042,751324.0
2021-10-29 15:55:00,109.87,109.99,109.66,109.69,1357961.0,99.1952,99.3036,99.0056,99.0327,1357961.0
2021-11-01 09:30:00,110.0,110.03,109.62,109.83,168876.0,99.3126,99.3397,98.9695,99.1591,168876.0
2021-11-01 09:35:00,109.8,109.92,109.61,109.67,74579.0,99.132,99.2404,98.9605,99.0146,74579.0
2021-11-01 09:40:00,109.67,109.8,109.55,109.6,64146.0,99.0146,99.132,98.9063,98.9514,64146.0
2021-11-01 09:45:00,109.61,109.63,109.42,109.42,60848.0,98.9605,98.9785,98.7889,98.7889,60848.0
2021-11-01 09:50:00,109.41,109.49,109.28,109.43,59270.0,98.7799,98.8521,98.6625,98.798,59270.0
2021-11-01 09:55:00,109.41,109.46,109.28,109.28,43607.0,98.7799,98.825,98.6625,98.6625,43607.0
2021-11-01 10:00:00,109.27,109.27,108.77,108.79,111294.0,98.6535,98.6535,98.2021,98.2201,111294.0
2021-11-01 10:05:00,108.79,109.14,108.79,109.12,55622.0,98.2201,98.5361,98.2201,98.5181,55622.0
2021-11-01 10:10:00,109.11,109.11,108.98,109.01,34417.0,98.5091,98.5091,98.3917,98.4188,34417.0
2021-11-01 10:15:00,109.0,109.29,108.98,109.27,57078.0,98.4097,98.6716,98.3917,98.6535,57078.0
2021-11-01 10:20:00,109.26,109.36,108.99,109.06,56060.0,98.6445,98.7348,98.4007,98.4639,56060.0
2021-11-01 10:25:00,109.07,109.27,109.07,109.24,17076.0,98.4729,98.6535,98.4729,98.6264,17076.0
2021-11-01 10:30:00,109.2,109.21,108.86,108.86,38541.0,98.5903,98.5993,98.2833,98.2833,38541.0
2021-11-01 10:35:00,108.86,108.86,108.61,108.69,32915.0,98.2833,98.2833,98.0576,98.1299,32915.0
2021-11-01 10:40:00,108.71,108.92,108.71,108.92,23906.0,98.1479,98.3375,98.1479,98.3375,23906.0
2021-11-01 10:45:00,108.93,108.97,108.83,108.85,25320.0,98.3465,98.3827,98.2563,98.2743,25320.0
2021-11-01 10:50:00,108.84,108.91,108.55,108.57,46736.0,98.2653,98.3285,98.0035,98.0215,46736.0
2021-11-01 10:55:00,108.58,108.63,108.35,108.39,79882.0,98.0305,98.0757,97.8229,97.859,79882.0
2021-11-01 11:00:00,108.39,108.66,108.39,108.64,234815.0,97.859,98.1028,97.859,98.0847,234815.0
2021-11-01 11:05:00,108.65,108.69,108.62,108.69,37565.0,98.0937,98.1299,98.0667,98.1299,37565.0
2021-11-01 11:10:00,108.69,108.78,108.67,108.74,63163.0,98.1299,98.2111,98.1118,98.175,63163.0
2021-11-01 11:15:00,108.75,108.89,108.74,108.83,30973.0,98.184,98.3104,98.175,98.2563,30973.0
2021-11-01 11:20:00,108.83,108.94,108.8,108.91,32158.0,98.2563,98.3556,98.2292,98.3285,32158.0
2021-11-01 11:25:00,108.91,109.01,108.87,108.9,36940.0,98.3285,98.4188,98.2924,98.3195,36940.0
2021-11-01 11:30:00,108.9,109.03,108.9,109.02,25050.0,98.3195,98.4368,98.3195,98.4278,25050.0
2021-11-01 11:35:00,109.02,109.06,108.97,108.98,18235.0,98.4278,98.4639,98.3827,98.3917,18235.0
2021-11-01 11:40:00,108.99,109.11,108.97,109.07,63761.0,98.4007,98.5091,98.3827,98.4729,63761.0
2021-11-01 11:45:00,109.07,109.08,108.9,108.91,20216.0,98.4729,98.482,98.3195,98.3285,20216.0
2021-11-01 11:50:00,108.91,108.92,108.79,108.87,26465.0,98.3285,98.3375,98.2201,98.2924,26465.0
2021-11-01 11:55:00,108.87,108.92,108.8,108.9,26402.0,98.2924,98.3375,98.2292,98.3195,26402.0
2021-11-01 12:00:00,108.91,109.0,108.89,108.91,13619.0,98.3285,98.4097,98.3104,98.3285,13619.0
2021-11-01 12:05:00,108.91,108.94,108.84,108.93,30529.0,98.3285,98.3556,98.2653,98.3465,30529.0
2021-11-01 12:10:00,108.93,109.01,108.93,108.98,32503.0,98.3465,98.4188,98.3465,98.3917,32503.0
2021-11-01 12:15:00,108.99,109.09,108.98,109.06,47718.0,98.4007,98.491,98.3917,98.4639,47718.0
2021-11-01 12:20:00,109.06,109.16,109.06,109.16,42852.0,98.4639,98.5542,98.4639,98.5542,42852.0
2021-11-01 12:25:00,109.16,109.26,109.14,109.23,16085.0,98.5542,98.6445,98.5361,98.6174,16085.0
2021-11-01 12:30:00,109.24,109.38,109.24,109.38,29487.0,98.6264,98.7528,98.6264,98.7528,29487.0
2021-11-01 12:35:00,109.37,109.41,109.28,109.41,21195.0,98.7438,98.7799,98.6625,98.7799,21195.0
2021-11-01 12:40:00,109.41,109.48,109.4,109.45,44665.0,98.7799,98.8431,98.7709,98.816,44665.0
2021-11-01 12:45:00,109.45,109.56,109.42,109.54,34604.0,98.816,98.9153,98.7889,98.8973,34604.0
2021-11-01 12:50:00,109.53,109.56,109.51,109.54,37913.0,98.8882,98.9153,98.8702,98.8973,37913.0
2021-11-01 12:55:00,109.54,109.57,109.49,109.51,84531.0,98.8973,98.9244,98.8521,98.8702,84531.0
2021-11-01 13:00:00,109.52,109.52,109.41,109.42,18898.0,98.8792,98.8792,98.7799,98.7889,18898.0
2021-11-01 13:05:00,109.45,109.54,109.44,109.5,26604.0,98.816,98.8973,98.807,98.8612,26604.0
2021-11-01 13:10:00,109.51,109.52,109.45,109.5,31896.0,98.8702,98.8792,98.816,98.8612,31896.0
2021-11-01 13:15:00,109.51,109.64,109.51,109.57,35701.0,98.8702,98.9876,98.8702,98.9244,35701.0
2021-11-01 13:20:00,109.57,109.61,109.51,109.51,31791.0,98.9244,98.9605,98.8702,98.8702,31791.0
2021-11-01 13:25:00,109.51,109.59,109.51,109.57,30407.0,98.8702,98.9424,98.8702,98.9244,30407.0
2021-11-01 13:30:00,109.56,109.64,109.53,109.61,27619.0,98.9153,98.9876,98.8882,98.9605,27619.0
2021-11-01 13:35:00,109.61,109.62,109.55,109.59,26375.0,98.9605,98.9695,98.9063,98.9424,26375.0
2021-11-01 13:40:00,109.58,109.59,109.47,109.48,24410.0,98.9334,98.9424,98.8341,98.8431,24410.0
2021-11-01 13:45:00,109.49,109.58,109.48,109.58,54992.0,98.8521,98.9334,98.8431,98.9334,54992.0
2021-11-01 13:50:00,109.57,109.58,109.43,109.45,29005.0,98.9244,98.9334,98.798,98.816,29005.0
2021-11-01 13:55:00,109.45,109.48,109.4,109.42,17646.0,98.816,98.8431,98.7709,98.7889,17646.0
2021-11-01 14:00:00,109.42,109.44,109.39,109.43,21337.0,98.7889,98.807,98.7619,98.798,21337.0
2021-11-01 14:05:00,109.44,109.47,109.36,109.42,22975.0,98.807,98.8341,98.7348,98.7889,22975.0
2021-11-01 14:10:00,109.41,109.47,109.4,109.45,22058.0,98.7799,98.8341,98.7709,98.816,22058.0
2021-11-01 14:15:00,109.45,109.49,109.35,109.39,23680.0,98.816,98.8521,98.7257,98.7619,23680.0
2021-11-01 14:20:00,109.39,109.47,109.38,109.46,48440.0,98.7619,98.8341,98.7528,98.825,48440.0
2021-11-01 14:25:00,109.46,109.47,109.36,109.39,65610.0,98.825,98.8341,98.7348,98.7619,65610.0
2021-11-01 14:30:00,109.39,109.6,109.39,109.6,19526.0,98.7619,98.9514,98.7619,98.9514,19526.0
2021-11-01 14:35:00,109.58,109.62,109.55,109.55,24194.0,98.9334,98.9695,98.9063,98.9063,24194.0
2021-11-01 14:40:00,109.55,109.68,109.55,109.68,17707.0,98.9063,99.0237,98.9063,99.0237,17707.0
2021-11-01 14:45:00,109.67,109.76,109.65,109.76,29719.0,99.0146,99.0959,98.9966,99.0959,29719.0
2021-11-01 14:50:00,109.76,109.76,109.65,109.66,39626.0,99.0959,99.0959,98.9966,99.0056,39626.0
2021-11-01 14:55:00,109.65,109.79,109.65,109.74,19779.0,98.9966,99.123,98.9966,99.0778,19779.0
2021-11-01 15:00:00,109.75,109.88,109.72,109.88,33300.0,99.0869,99.2042,99.0598,99.2042,33300.0
2021-11-01 15:05:00,109.88,109.96,109.82,109.95,38451.0,99.2042,99.2765,99.1501,99.2674,38451.0
2021-11-01 15:10:00,109.96,110.07,109.9,110.07,75483.0,99.2765,99.3758,99.2223,99.3758,75483.0
2021-11-01 15:15:00,110.06,110.08,109.86,109.9,93257.0,99.3668,99.3848,99.1862,99.2223,93257.0
2021-11-01 15:20:00,109.91,109.94,109.83,109.94,41773.0,99.2313,99.2584,99.1591,99.2584,41773.0
2021-11-01 15:25:00,109.93,109.93,109.84,109.85,53608.0,99.2494,99.2494,99.1681,99.1772,53608.0
2021-11-01 15:30:00,109.86,110.04,109.81,109.98,120468.0,99.1862,99.3487,99.141,99.2945,120468.0
2021-11-01 15:35:00,109.97,110.06,109.93,109.93,60851.0,99.2855,99.3668,99.2494,99.2494,60851.0
2021-11-01 15:40:00,109.93,110.07,109.88,110.05,56739.0,99.2494,99.3758,99.2042,99.3577,56739.0
2021-11-01 15:45:00,110.07,110.15,110.07,110.11,135566.0,99.3758,99.448,99.3758,99.4119,135566.0
2021-11-01 15:50:00,110.11,110.3,110.11,110.25,269437.0,99.4119,99.5834,99.4119,99.5383,269437.0
2021-11-01 15:55:00,110.26,110.27,110.02,110.09,730128.0,99.5473,99.5564,99.3306,99.3938,730128.0
2021-11-02 09:30:00,110.51,110.78,110.26,110.35,182475.0,99.773,100.0168,99.5473,99.6286,182475.0
2021-11-02 09:35:00,110.36,110.61,110.33,110.6,118664.0,99.6376,99.8633,99.6105,99.8543,118664.0
2021-11-02 09:40:00,110.6,110.62,110.34,110.43,75926.0,99.8543,99.8723,99.6196,99.7008,75926.0
2021-11-02 09:45:00,110.44,110.53,110.25,110.25,73781.0,99.7098,99.7911,99.5383,99.5383,73781.0
2021-11-02 09:50:00,110.24,110.25,110.07,110.24,95767.0,99.5293,99.5383,99.3758,99.5293,95767.0
2021-11-02 09:55:00,110.25,110.27,110.15,110.19,59692.0,99.5383,99.5564,99.448,99.4841,59692.0
2021-11-02 10:00:00,110.18,110.25,110.02,110.13,54459.0,99.4751,99.5383,99.3306,99.43,54459.0
2021-11-02 10:05:00,110.13,110.23,109.91,110.15,79584.0,99.43,99.5202,99.2313,99.448,79584.0
2021-11-02 10:10:00,110.15,110.22,109.96,110.09,35089.0,99.448,99.5112,99.2765,99.3938,35089.0
2021-11-02 10:15:00,110.09,110.2,110.03,110.05,46398.0,99.3938,99.4932,99.3397,99.3577,46398.0
2021-11-02 10:20:00,110.04,110.05,109.85,109.87,42361.0,99.3487,99.3577,99.1772,99.1952,42361.0
2021-11-02 10:25:00,109.86,109.9,109.73,109.85,53225.0,99.1862,99.2223,99.0688,99.1772,53225.0
2021-11-02 10:30:00,109.85,109.96,109.74,109.95,54973.0,99.1772,99.2765,99.0778,99.2674,54973.0
2021-11-02 10:35:00,109.95,110.03,109.91,109.93,22240.0,99.2674,99.3397,99.2313,99.2494,22240.0
2021-11-02 10:40:00,109.93,109.97,109.76,109.84,40117.0,99.2494,99.2855,99.0959,99.1681,40117.0
2021-11-02 10:45:00,109.83,109.83,109.7,109.77,41579.0,99.1591,99.1591,99.0417,99.1049,41579.0
2021-11-02 10:50:00,109.76,109.84,109.66,109.66,33351.0,99.0959,99.1681,99.0056,99.0056,33351.0
2021-11-02 10:55:00,109.65,109.93,109.64,109.87,34798.0,98.9966,99.2494,98.9876,99.1952,34798.0
2021-11-02 11:00:00,109.86,109.99,109.86,109.98,31098.0,99.1862,99.3036,99.1862,99.2945,31098.0
2021-11-02 11:05:00,109.99,110.07,109.97,110.02,35322.0,99.3036,99.3758,99.2855,99.3306,35322.0
2021-11-02 11:10:00,110.01,110.03,109.92,109.93,40010.0,99.3216,99.3397,99.2404,99.2494,40010.0
2021-11-02 11:15:00,109.94,110.08,109.93,110.07,26562.0,99.2584,99.3848,99.2494,99.3758,26562.0
2021-11-02 11:20:00,110.08,110.14,110.05,110.1,27671.0,99.3848,99.439,99.3577,99.4029,27671.0
2021-11-02 11:25:00,110.1,110.14,110.07,110.09,17385.0,99.4029,99.439,99.3758,99.3938,17385.0
2021-11-02 11:30:00,110.09,110.11,110.01,110.07,30422.0,99.3938,99.4119,99.3216,99.3758,30422.0
2021-11-02 11:35:00,110.09,110.19,110.09,110.15,23484.0,99.3938,99.4841,99.3938,99.448,23484.0
2021-11-02 11:40:00,110.14,110.23,110.11,110.16,18086.0,99.439,99.5202,99.4119,99.457,18086.0
2021-11-02 11:45:00,110.15,110.26,110.09,110.21,24443.0,99.448,99.5473,99.3938,99.5022,24443.0
2021-11-02 11:50:00,110.22,110.26,110.15,110.17,16837.0,99.5112,99.5473,99.448,99.4661,16837.0
2021-11-02 11:55:00,110.16,110.2,110.16,110.19,10973.0,99.457,99.4932,99.457,99.4841,10973.0
2021-11-02 12:00:00,110.18,110.21,110.11,110.2,33660.0,99.4751,99.5022,99.4119,99.4932,33660.0
2021-11-02 12:05:00,110.2,110.21,110.08,110.18,21457.0,99.4932,99.5022,99.3848,99.4751,21457.0
2021-11-02 12:10:00,110.18,110.27,110.15,110.25,23735.0,99.4751,99.5564,99.448,99.5383,23735.0
2021-11-02 12:15:00,110.25,110.29,110.24,110.27,13710.0,99.5383,99.5744,99.5293,99.5564,13710.0
2021-11-02 12:20:00,110.25,110.3,110.18,110.21,17500.0,99.5383,99.5834,99.4751,99.5022,17500.0
2021-11-02 12:25:00,110.21,110.22,110.15,110.18,18535.0,99.5022,99.5112,99.448,99.4751,18535.0
2021-11-02 12:30:00,110.18,110.29,110.15,110.29,25763.0,99.4751,99.5744,99.448,99.5744,25763.0
2021-11-02 12:35:00,110.3,110.35,110.27,110.29,23949.0,99.5834,99.6286,99.5564,99.5744,23949.0
2021-11-02 12:40:00,110.29,110.34,110.14,110.19,24646.0,99.5744,99.6196,99.439,99.4841,24646.0
2021-11-02 12:45:00,110.19,110.25,110.18,110.23,21047.0,99.4841,99.5383,99.4751,99.5202,21047.0
2021-11-02 12:50:00,110.23,110.25,110.19,110.22,15915.0,99.5202,99.5383,99.4841,99.5112,15915.0
2021-11-02 12:55:00,110.21,110.28,110.19,110.27,23985.0,99.5022,99.5654,99.4841,99.5564,23985.0
2021-11-02 13:00:00,110.27,110.37,110.27,110.33,27513.0,99.5564,99.6466,99.5564,99.6105,27513.0
2021-11-02 13:05:00,110.34,110.37,110.31,110.35,20317.0,99.6196,99.6466,99.5925,99.6286,20317.0
2021-11-02 13:10:00,110.35,110.4,110.34,110.34,19293.0,99.6286,99.6737,99.6196,99.6196,19293.0
2021-11-02 13:15:00,110.34,110.4,110.31,110.39,20348.0,99.6196,99.6737,99.5925,99.6647,20348.0
2021-11-02 13:20:00,110.39,110.39,110.35,110.38,26611.0,99.6647,99.6647,99.6286,99.6557,26611.0
2021-11-02 13:25:00,110.38,110.39,110.33,110.37,24855.0,99.6557,99.6647,99.6105,99.6466,24855.0
2021-11-02 13:30:00,110.37,110.4,110.31,110.38,23571.0,99.6466,99.6737,99.5925,99.6557,23571.0
2021-11-02 13:35:00,110.38,110.45,110.36,110.45,25527.0,99.6557,99.7189,99.6376,99.7189,25527.0
2021-11-02 13:40:00,110.44,110.53,110.44,110.51,28390.0,99.7098,99.7911,99.7098,99.773,28390.0
2021-11-02 13:45:00,110.51,110.57,110.5,110.57,49269.0,99.773,99.8272,99.764,99.8272,49269.0
2021-11-02 13:50:00,110.57,110.58,110.53,110.57,33871.0,99.8272,99.8362,99.7911,99.8272,33871.0
2021-11-02 13:55:00,110.57,110.61,110.56,110.6,16402.0,99.8272,99.8633,99.8182,99.8543,16402.0
2021-11-02 14:00:00,110.61,110.71,110.61,110.7,22052.0,99.8633,99.9536,99.8633,99.9446,22052.0
2021-11-02 14:05:00,110.71,110.73,110.64,110.66,36036.0,99.9536,99.9717,99.8904,99.9085,36036.0
2021-11-02 14:10:00,110.67,110.74,110.65,110.68,35515.0,99.9175,99.9807,99.8994,99.9265,35515.0
2021-11-02 14:15:00,110.68,110.76,110.66,110.73,15788.0,99.9265,99.9987,99.9085,99.9717,15788.0
2021-11-02 14:20:00,110.73,110.77,110.7,110.77,23070.0,99.9717,100.0078,99.9446,100.0078,23070.0
2021-11-02 14:25:00,110.77,110.85,110.76,110.84,36585.0,100.0078,100.08,99.9987,100.071,36585.0
2021-11-02 14:30:00,110.84,110.9,110.84,110.84,32228.0,100.071,100.1251,100.071,100.071,32228.0
2021-11-02 14:35:00,110.83,110.87,110.77,110.78,40414.0,100.0619,100.0981,100.0078,100.0168,40414.0
2021-11-02 14:40:00,110.77,110.85,110.75,110.85,46235.0,100.0078,100.08,99.9897,100.08,46235.0
2021-11-02 14:45:00,110.85,110.93,110.84,110.89,53672.0,100.08,100.1522,100.071,100.1161,53672.0
2021-11-02 14:50:00,110.88,110.92,110.85,110.88,15004.0,100.1071,100.1432,100.08,100.1071,15004.0
2021-11-02 14:55:00,110.88,110.9,110.81,110.82,41275.0,100.1071,100.1251,100.0439,100.0529,41275.0
2021-11-02 15:00:00,110.81,110.82,110.69,110.7,33235.0,100.0439,100.0529,99.9355,99.9446,33235.0
2021-11-02 15:05:00,110.7,110.72,110.61,110.63,46346.0,99.9446,99.9626,99.8633,99.8814,46346.0
2021-11-02 15:10:00,110.63,110.64,110.54,110.56,43454.0,99.8814,99.8904,99.8001,99.8182,43454.0
2021-11-02 15:15:00,110.57,110.67,110.56,110.61,60533.0,99.8272,99.9175,99.8182,99.8633,60533.0
2021-11-02 15:20:00,110.61,110.61,110.44,110.45,47885.0,99.8633,99.8633,99.7098,99.7189,47885.0
2021-11-02 15:25:00,110.45,110.55,110.44,110.53,86561.0,99.7189,99.8091,99.7098,99.7911,86561.0
2021-11-02 15:30:00,110.53,110.53,110.31,110.37,134250.0,99.7911,99.7911,99.5925,99.6466,134250.0
2021-11-02 15:35:00,110.36,110.49,110.25,110.27,149829.0,99.6376,99.755,99.5383,99.5564,149829.0
2021-11-02 15:40:00,110.27,110.39,110.23,110.37,136407.0,99.5564,99.6647,99.5202,99.6466,136407.0
2021-11-02 15:45:00,110.37,110.5,110.36,110.42,256446.0,99.6466,99.764,99.6376,99.6918,256446.0
2021-11-02 15:50:00,110.43,110.51,110.38,110.47,431003.0,99.7008,99.773,99.6557,99.7369,431003.0
2021-11-02 15:55:00,110.47,110.49,110.34,110.47,695079.0,99.7369,99.755,99.6196,99.7369,695079.0
2021-11-03 09:30:00,110.52,111.0,110.51,110.83,142842.0,99.7821,100.2154,99.773,100.0619,142842.0
2021-11-03 09:35:00,110.83,110.88,110.71,110.75,57367.0,100.0619,100.1071,99.9536,99.9897,57367.0
2021-11-03 09:40:00,110.75,110.83,110.41,110.51,60925.0,99.9897,100.0619,99.6827,99.773,60925.0
2021-11-03 09:45:00,110.51,110.63,110.45,110.52,67842.0,99.773,99.8814,99.7189,99.7821,67842.0
2021-11-03 09:50:00,110.53,110.59,110.43,110.44,38924.0,99.7911,99.8453,99.7008,99.7098,38924.0
2021-11-03 09:55:00,110.45,110.51,110.37,110.37,28822.0,99.7189,99.773,99.6466,99.6466,28822.0
2021-11-03 10:00:00,110.38,110.38,109.96,109.96,67814.0,99.6557,99.6557,99.2765,99.2765,67814.0
2021-11-03 10:05:00,109.93,110.1,109.87,110.04,43809.0,99.2494,99.4029,99.1952,99.3487,43809.0
2021-11-03 10:10:00,110.03,110.17,110.03,110.11,44109.0,99.3397,99.4661,99.3397,99.4119,44109.0
2021-11-03 10:15:00,110.11,110.17,110.0,110.17,29352.0,99.4119,99.4661,99.3126,99.4661,29352.0
2021-11-03 10:20:00,110.17,110.17,109.96,110.17,32969.0,99.4661,99.4661,99.2765,99.4661,32969.0
2021-11-03 10:25:00,110.19,110.3,110.17,110.26,29777.0,99.4841,99.5834,99.4661,99.5473,29777.0
2021-11-03 10:30:00,110.27,110.34,110.23,110.26,22629.0,99.5564,99.6196,99.5202,99.5473,22629.0
2021-11-03 10:35:00,110.25,110.34,110.23,110.27,27491.0,99.5383,99.6196,99.5202,99.5564,27491.0
2021-11-03 10:40:00,110.29,110.39,110.29,110.39,26632.0,99.5744,99.6647,99.5744,99.6647,26632.0
2021-11-03 10:45:00,110.39,110.57,110.35,110.47,32797.0,99.6647,99.8272,99.6286,99.7369,32797.0
2021-11-03 10:50:00,110.47,110.58,110.47,110.58,17455.0,99.7369,99.8362,99.7369,99.8362,17455.0
2021-11-03 10:55:00,110.57,110.58,110.42,110.42,23224.0,99.8272,99.8362,99.6918,99.6918,23224.0
2021-11-03 11:00:00,110.41,110.48,110.32,110.34,31925.0,99.6827,99.7459,99.6015,99.6196,31925.0
2021-11-03 11:05:00,110.35,110.43,110.26,110.28,16739.0,99.6286,99.7008,99.5473,99.5654,16739.0
2021-11-03 11:10:00,110.27,110.3,110.22,110.25,18490.0,99.5564,99.5834,99.5112,99.5383,18490.0
2021-11-03 11:15:00,110.26,110.38,110.26,110.37,17712.0,99.5473,99.6557,99.5473,99.6466,17712.0
2021-11-03 11:20:00,110.39,110.47,110.38,110.43,9513.0,99.6647,99.7369,99.6557,99.7008,9513.0
2021-11-03 11:25:00,110.43,110.46,110.36,110.45,26089.0,99.7008,99.7279,99.6376,99.7189,26089.0
2021-11-03 11:30:00,110.44,110.46,110.4,110.42,17276.0,99.7098,99.7279,99.6737,99.6918,17276.0
2021-11-03 11:35:00,110.4,110.46,110.31,110.33,14865.0,99.6737,99.7279,99.5925,99.6105,14865.0
2021-11-03 11:40:00,110.33,110.44,110.33,110.42,13576.0,99.6105,99.7098,99.6105,99.6918,13576.0
2021-11-03 11:45:00,110.42,110.48,110.41,110.42,13318.0,99.6918,99.7459,99.6827,99.6918,13318.0
2021-11-03 11:50:00,110.41,110.41,110.33,110.36,19221.0,99.6827,99.6827,99.6105,99.6376,19221.0
2021-11-03 11:55:00,110.35,110.4,110.25,110.27,54338.0,99.6286,99.6737,99.5383,99.5564,54338.0
2021-11-03 12:00:00,110.27,110.34,110.26,110.31,34190.0,99.5564,99.6196,99.5473,99.5925,34190.0
2021-11-03 12:05:00,110.3,110.38,110.28,110.36,16126.0,99.5834,99.6557,99.5654,99.6376,16126.0
2021-11-03 12:10:00,110.36,110.5,110.35,110.5,12114.0,99.6376,99.764,99.6286,99.764,12114.0
2021-11-03 12:15:00,110.5,110.53,110.45,110.46,22467.0,99.764,99.7911,99.7189,99.7279,22467.0
2021-11-03 12:20:00,110.45,110.52,110.45,110.48,19882.0,99.7189,99.7821,99.7189,99.7459,19882.0
2021-11-03 12:25:00,110.5,110.51,110.46,110.49,17987.0,99.764,99.773,99.7279,99.755,17987.0
2021-11-03 12:30:00,110.5,110.56,110.48,110.5,24942.0,99.764,99.8182,99.7459,99.764,24942.0
2021-11-03 12:35:00,110.49,110.56,110.46,110.51,12103.0,99.755,99.8182,99.7279,99.773,12103.0
2021-11-03 12:40:00,110.5,110.55,110.48,110.54,11731.0,99.764,99.8091,99.7459,99.8001,11731.0
2021-11-03 12:45:00,110.54,110.6,110.51,110.51,18667.0,99.8001,99.8543,99.773,99.773,18667.0
2021-11-03 12:50:00,110.52,110.54,110.43,110.54,13842.0,99.7821,99.8001,99.7008,99.8001,13842.0
2021-11-03 12:55:00,110.54,110.59,110.52,110.55,8536.0,99.8001,99.8453,99.7821,99.8091,8536.0
2021-11-03 13:00:00,110.56,110.56,110.46,110.48,7817.0,99.8182,99.8182,99.7279,99.7459,7817.0
2021-11-03 13:05:00,110.48,110.5,110.45,110.47,15961.0,99.7459,99.764,99.7189,99.7369,15961.0
2021-11-03 13:10:00,110.46,110.49,110.42,110.48,10842.0,99.7279,99.755,99.6918,99.7459,10842.0
2021-11-03 13:15:00,110.48,110.53,110.46,110.52,10661.0,99.7459,99.7911,99.7279,99.7821,10661.0
2021-11-03 13:20:00,110.51,110.56,110.48,110.49,12481.0,99.773,99.8182,99.7459,99.755,12481.0
2021-11-03 13:25:00,110.48,110.58,110.48,110.57,23743.0,99.7459,99.8362,99.7459,99.8272,23743.0
2021-11-03 13:30:00,110.56,110.61,110.54,110.6,18804.0,99.8182,99.8633,99.8001,99.8543,18804.0
2021-11-03 13:35:00,110.59,110.63,110.57,110.62,28869.0,99.8453,99.8814,99.8272,99.8723,28869.0
2021-11-03 13:40:00,110.62,110.63,110.56,110.59,31123.0,99.8723,99.8814,99.8182,99.8453,31123.0
2021-11-03 13:45:00,110.6,110.6,110.5,110.51,35587.0,99.8543,99.8543,99.764,99.773,35587.0
2021-11-03 13:50:00,110.51,110.51,110.42,110.46,13522.0,99.773,99.773,99.6918,99.7279,13522.0
2021-11-03 13:55:00,110.47,110.51,110.43,110.44,16484.0,99.7369,99.773,99.7008,99.7098,16484.0
2021-11-03 14:00:00,110.42,110.78,110.37,110.75,86086.0,99.6918,100.0168,99.6466,99.9897,86086.0
2021-11-03 14:05:00,110.76,110.78,110.46,110.54,49333.0,99.9987,100.0168,99.7279,99.8001,49333.0
2021-11-03 14:10:00,110.53,110.55,110.44,110.44,48646.0,99.7911,99.8091,99.7098,99.7098,48646.0
2021-11-03 14:15:00,110.43,110.52,110.4,110.52,23515.0,99.7008,99.7821,99.6737,99.7821,23515.0
2021-11-03 14:20:00,110.51,110.63,110.44,110.62,53416.0,99.773,99.8814,99.7098,99.8723,53416.0
2021-11-03 14:25:00,110.63,110.64,110.48,110.51,29606.0,99.8814,99.8904,99.7459,99.773,29606.0
2021-11-03 14:30:00,110.52,110.61,110.51,110.55,26010.0,99.7821,99.8633,99.773,99.8091,26010.0
2021-11-03 14:35:00,110.55,110.56,110.43,110.51,28591.0,99.8091,99.8182,99.7008,99.773,28591.0
2021-11-03 14:40:00,110.51,110.71,110.5,110.7,42614.0,99.773,99.9536,99.764,99.9446,42614.0
2021-11-03 14:45:00,110.7,110.88,110.68,110.88,46946.0,99.9446,100.1071,99.9265,100.1071,46946.0
2021-11-03 14:50:00,110.87,110.98,110.82,110.92,88032.0,100.0981,100.1974,100.0529,100.1432,88032.0
2021-11-03 14:55:00,110.91,110.97,110.82,110.83,29801.0,100.1342,100.1883,100.0529,100.0619,29801.0
2021-11-03 15:00:00,110.83,110.84,110.72,110.74,44457.0,100.0619,100.071,99.9626,99.9807,44457.0
2021-11-03 15:05:00,110.74,110.77,110.63,110.72,23698.0,99.9807,100.0078,99.8814,99.9626,23698.0
2021-11-03 15:10:00,110.73,110.79,110.69,110.72,55799.0,99.9717,100.0258,99.9355,99.9626,55799.0
2021-11-03 15:15:00,110.72,110.76,110.67,110.7,77378.0,99.9626,99.9987,99.9175,99.9446,77378.0
2021-11-03 15:20:00,110.71,110.71,110.62,110.69,54485.0,99.9536,99.9536,99.8723,99.9355,54485.0
2021-11-03 15:25:00,110.69,110.71,110.57,110.7,106308.0,99.9355,99.9536,99.8272,99.9446,106308.0
2021-11-03 15:30:00,110.71,110.78,110.66,110.7,138922.0,99.9536,100.0168,99.9085,99.9446,138922.0
2021-11-03 15:35:00,110.7,110.8,110.64,110.68,108159.0,99.9446,100.0349,99.8904,99.9265,108159.0
2021-11-03 15:40:00,110.68,110.86,110.67,110.84,81740.0,99.9265,100.089,99.9175,100.071,81740.0
2021-11-03 15:45:00,110.84,110.94,110.77,110.93,166178.0,100.071,100.1613,100.0078,100.1522,166178.0
2021-11-03 15:50:00,110.93,110.97,110.71,110.82,237726.0,100.1522,100.1883,99.9536,100.0529,237726.0
2021-11-03 15:55:00,110.81,110.84,110.69,110.72,339998.0,100.0439,100.071,99.9355,99.9626,339998.0
2021-11-04 09:30:00,110.83,111.09,110.51,110.7,100226.0,100.0619,100.2967,99.773,99.9446,100226.0
2021-11-04 09:35:00,110.7,110.85,110.63,110.79,34253.0,99.9446,100.08,99.8814,100.0258,34253.0
2021-11-04 09:40:00,110.79,111.12,110.76,111.04,44862.0,100.0258,100.3238,99.9987,100.2515,44862.0
2021-11-04 09:45:00,111.02,111.04,110.68,110.7,73850.0,100.2335,100.2515,99.9265,99.9446,73850.0
2021-11-04 09:50:00,110.69,110.92,110.69,110.9,31277.0,99.9355,100.1432,99.9355,100.1251,31277.0
2021-11-04 09:55:00,110.92,110.95,110.81,110.92,27404.0,100.1432,100.1703,100.0439,100.1432,27404.0
2021-11-04 10:00:00,110.91,110.95,110.81,110.9,35003.0,100.1342,100.1703,100.0439,100.1251,35003.0
2021-11-04 10:05:00,110.9,110.97,110.8,110.97,17064.0,100.1251,100.1883,100.0349,100.1883,17064.0
2021-11-04 10:10:00,110.97,111.14,110.92,111.11,47548.0,100.1883,100.3418,100.1432,100.3147,47548.0
2021-11-04 10:15:00,111.11,111.2,111.01,111.03,28651.0,100.3147,100.396,100.2245,100.2425,28651.0
2021-11-04 10:20:00,111.02,111.14,111.02,111.08,27231.0,100.2335,100.3418,100.2335,100.2877,27231.0
2021-11-04 10:25:00,111.08,111.11,111.02,111.04,31006.0,100.2877,100.3147,100.2335,100.2515,31006.0
2021-11-04 10:30:00,111.05,111.06,110.92,111.0,64869.0,100.2606,100.2696,100.1432,100.2154,64869.0
2021-11-04 10:35:00,110.99,111.0,110.82,110.83,26409.0,100.2064,100.2154,100.0529,100.0619,26409.0
2021-11-04 10:40:00,110.83,110.84,110.76,110.78,47349.0,100.0619,100.071,99.9987,100.0168,47349.0
2021-11-04 10:45:00,110.78,110.8,110.65,110.71,78902.0,100.0168,100.0349,99.8994,99.9536,78902.0
2021-11-04 10:50:00,110.7,110.71,110.62,110.64,42856.0,99.9446,99.9536,99.8723,99.8904,42856.0
2021-11-04 10:55:00,110.64,110.68,110.58,110.67,10544.0,99.8904,99.9265,99.8362,99.9175,10544.0
2021-11-04 11:00:00,110.66,110.81,110.64,110.81,25255.0,99.9085,100.0439,99.8904,100.0439,25255.0
2021-11-04 11:05:00,110.81,110.81,110.69,110.72,39450.0,100.0439,100.0439,99.9355,99.9626,39450.0
2021-11-04 11:10:00,110.72,110.79,110.64,110.74,18672.0,99.9626,100.0258,99.8904,99.9807,18672.0
2021-11-04 11:15:00,110.75,110.88,110.74,110.84,52331.0,99.9897,100.1071,99.9807,100.071,52331.0
2021-11-04 11:20:00,110.85,110.87,110.75,110.75,57337.0,100.08,100.0981,99.9897,99.9897,57337.0
2021-11-04 11:25:00,110.75,110.82,110.74,110.76,26075.0,99.9897,100.0529,99.9807,99.9987,26075.0
2021-11-04 11:30:00,110.75,110.86,110.68,110.77,43336.0,99.9897,100.089,99.9265,100.0078,43336.0
2021-11-04 11:35:00,110.76,110.82,110.7,110.79,18985.0,99.9987,100.0529,99.9446,100.0258,18985.0
2021-11-04 11:40:00,110.78,110.86,110.75,110.82,19235.0,100.0168,100.089,99.9897,100.0529,19235.0
2021-11-04 11:45:00,110.81,110.81,110.75,110.78,12494.0,100.0439,100.0439,99.9897,100.0168,12494.0
2021-11-04 11:50:00,110.77,110.82,110.75,110.8,11693.0,100.0078,100.0529,99.9897,100.0349,11693.0
2021-11-04 11:55:00,110.8,110.85,110.73,110.85,17160.0,100.0349,100.08,99.9717,100.08,17160.0
2021-11-04 12:00:00,110.86,110.86,110.7,110.75,5735.0,100.089,100.089,99.9446,99.9897,5735.0
2021-11-04 12:05:00,110.76,110.77,110.71,110.73,14178.0,99.9987,100.0078,99.9536,99.9717,14178.0
2021-11-04 12:10:00,110.74,110.77,110.67,110.73,20394.0,99.9807,100.0078,99.9175,99.9717,20394.0
2021-11-04 12:15:00,110.74,110.74,110.59,110.6,19288.0,99.9807,99.9807,99.8453,99.8543,19288.0
2021-11-04 12:20:00,110.58,110.6,110.49,110.49,11387.0,99.8362,99.8543,99.755,99.755,11387.0
2021-11-04 12:25:00,110.49,110.58,110.48,110.53,26148.0,99.755,99.8362,99.7459,99.7911,26148.0
2021-11-04 12:30:00,110.53,110.53,110.43,110.49,30569.0,99.7911,99.7911,99.7008,99.755,30569.0
2021-11-04 12:35:00,110.49,110.51,110.38,110.41,20486.0,99.755,99.773,99.6557,99.6827,20486.0
2021-11-04 12:40:00,110.42,110.43,110.35,110.42,40323.0,99.6918,99.7008,99.6286,99.6918,40323.0
2021-11-04 12:45:00,110.43,110.47,110.38,110.4,25419.0,99.7008,99.7369,99.6557,99.6737,25419.0
2021-11-04 12:50:00,110.4,110.43,110.37,110.39,17437.0,99.6737,99.7008,99.6466,99.6647,17437.0
2021-11-04 12:55:00,110.4,110.45,110.37,110.41,16265.0,99.6737,99.7189,99.6466,99.6827,16265.0
2021-11-04 13:00:00,110.41,110.43,110.3,110.34,13829.0,99.6827,99.7008,99.5834,99.6196,13829.0
2021-11-04 13:05:00,110.34,110.35,110.28,110.28,13650.0,99.6196,99.6286,99.5654,99.5654,13650.0
2021-11-04 13:10:00,110.29,110.35,110.26,110.33,47639.0,99.5744,99.6286,99.5473,99.6105,47639.0
2021-11-04 13:15:00,110.33,110.35,110.28,110.35,12653.0,99.6105,99.6286,99.5654,99.6286,12653.0
2021-11-04 13:20:00,110.36,110.38,110.3,110.33,12129.0,99.6376,99.6557,99.5834,99.6105,12129.0
2021-11-04 13:25:00,110.33,110.34,110.24,110.27,23877.0,99.6105,99.6196,99.5293,99.5564,23877.0
2021-11-04 13:30:00,110.26,110.3,110.12,110.12,8816.0,99.5473,99.5834,99.4209,99.4209,8816.0
2021-11-04 13:35:00,110.13,110.13,110.06,110.1,15666.0,99.43,99.43,99.3668,99.4029,15666.0
2021-11-04 13:40:00,110.09,110.11,110.03,110.09,30312.0,99.3938,99.4119,99.3397,99.3938,30312.0
2021-11-04 13:45:00,110.09,110.15,110.08,110.14,11754.0,99.3938,99.448,99.3848,99.439,11754.0
2021-11-04 13:50:00,110.15,110.16,110.07,110.12,14862.0,99.448,99.457,99.3758,99.4209,14862.0
2021-11-04 13:55:00,110.13,110.13,110.06,110.09,13926.0,99.43,99.43,99.3668,99.3938,13926.0
2021-11-04 14:00:00,110.09,110.09,109.89,109.89,16187.0,99.3938,99.3938,99.2133,99.2133,16187.0
2021-11-04 14:05:00,109.89,109.91,109.77,109.81,24135.0,99.2133,99.2313,99.1049,99.141,24135.0
2021-11-04 14:10:00,109.81,109.84,109.74,109.79,49360.0,99.141,99.1681,99.0778,99.123,49360.0
2021-11-04 14:15:00,109.78,109.8,109.59,109.59,51446.0,99.114,99.132,98.9424,98.9424,51446.0
2021-11-04 14:20:00,109.59,109.63,109.52,109.58,45793.0,98.9424,98.9785,98.8792,98.9334,45793.0
2021-11-04 14:25:00,109.57,109.57,109.44,109.48,15377.0,98.9244,98.9244,98.807,98.8431,15377.0
2021-11-04 14:30:00,109.49,109.61,109.43,109.61,29879.0,98.8521,98.9605,98.798,98.9605,29879.0
2021-11-04 14:35:00,109.61,109.61,109.44,109.49,56421.0,98.9605,98.9605,98.807,98.8521,56421.0
2021-11-04 14:40:00,109.51,109.56,109.42,109.43,21489.0,98.8702,98.9153,98.7889,98.798,21489.0
2021-11-04 14:45:00,109.42,109.51,109.36,109.36,41852.0,98.7889,98.8702,98.7348,98.7348,41852.0
2021-11-04 14:50:00,109.37,109.44,109.35,109.41,40644.0,98.7438,98.807,98.7257,98.7799,40644.0
2021-11-04 14:55:00,109.42,109.49,109.39,109.46,68281.0,98.7889,98.8521,98.7619,98.825,68281.0
2021-11-04 15:00:00,109.47,109.64,109.47,109.63,37097.0,98.8341,98.9876,98.8341,98.9785,37097.0
2021-11-04 15:05:00,109.63,109.7,109.54,109.68,51708.0,98.9785,99.0417,98.8973,99.0237,51708.0
2021-11-04 15:10:00,109.68,109.71,109.63,109.63,26652.0,99.0237,99.0508,98.9785,98.9785,26652.0
2021-11-04 15:15:00,109.64,109.72,109.56,109.61,44298.0,98.9876,99.0598,98.9153,98.9605,44298.0
2021-11-04 15:20:00,109.62,109.76,109.59,109.69,56863.0,98.9695,99.0959,98.9424,99.0327,56863.0
2021-11-04 15:25:00,109.7,109.72,109.55,109.56,46634.0,99.0417,99.0598,98.9063,98.9153,46634.0
2021-11-04 15:30:00,109.56,109.77,109.47,109.77,101608.0,98.9153,99.1049,98.8341,99.1049,101608.0
2021-11-04 15:35:00,109.76,109.84,109.65,109.66,62044.0,99.0959,99.1681,98.9966,99.0056,62044.0
2021-11-04 15:40:00,109.66,109.69,109.57,109.67,60542.0,99.0056,99.0327,98.9244,99.0146,60542.0
2021-11-04 15:45:00,109.67,109.72,109.57,109.57,263961.0,99.0146,99.0598,98.9244,98.9244,263961.0
2021-11-04 15:50:00,109.58,109.79,109.58,109.77,367734.0,98.9334,99.123,98.9334,99.1049,367734.0
2021-11-04 15:55:00,109.77,109.78,109.65,109.72,599154.0,99.1049,99.114,98.9966,99.0598,599154.0
2021-11-05 09:30:00,110.57,110.95,110.53,110.92,124788.0,99.8272,100.1703,99.7911,100.1432,124788.0
2021-11-05 09:35:00,110.91,111.0,110.74,110.8,62344.0,100.1342,100.2154,99.9807,100.0349,62344.0
2021-11-05 09:40:00,110.8,111.1,110.78,111.09,129997.0,100.0349,100.3057,100.0168,100.2967,129997.0
2021-11-05 09:45:00,111.11,111.22,110.92,111.09,172246.0,100.3147,100.4141,100.1432,100.2967,172246.0
2021-11-05 09:50:00,111.09,111.27,111.06,111.24,76235.0,100.2967,100.4592,100.2696,100.4321,76235.0
2021-11-05 09:55:00,111.25,111.44,111.2,111.31,109493.0,100.4411,100.6127,100.396,100.4953,109493.0
2021-11-05 10:00:00,111.31,111.47,111.23,111.31,126573.0,100.4953,100.6398,100.4231,100.4953,126573.0
2021-11-05 10:05:00,111.3,111.41,111.28,111.32,84202.0,100.4863,100.5856,100.4682,100.5043,84202.0
2021-11-05 10:10:00,111.34,111.36,111.09,111.09,40625.0,100.5224,100.5404,100.2967,100.2967,40625.0
2021-11-05 10:15:00,111.1,111.1,110.76,110.77,60747.0,100.3057,100.3057,99.9987,100.0078,60747.0
2021-11-05 10:20:00,110.77,110.81,110.63,110.67,56216.0,100.0078,100.0439,99.8814,99.9175,56216.0
2021-11-05 10:25:00,110.68,110.68,110.48,110.62,35236.0,99.9265,99.9265,99.7459,99.8723,35236.0
2021-11-05 10:30:00,110.59,110.76,110.55,110.62,63684.0,99.8453,99.9987,99.8091,99.8723,63684.0
2021-11-05 10:35:00,110.61,110.66,110.49,110.54,60820.0,99.8633,99.9085,99.755,99.8001,60820.0
2021-11-05 10:40:00,110.54,110.59,110.5,110.55,58784.0,99.8001,99.8453,99.764,99.8091,58784.0
2021-11-05 10:45:00,110.56,110.68,110.5,110.51,92909.0,99.8182,99.9265,99.764,99.773,92909.0
2021-11-05 10:50:00,110.5,110.59,110.44,110.58,73542.0,99.764,99.8453,99.7098,99.8362,73542.0
2021-11-05 10:55:00,110.58,110.6,110.43,110.59,74287.0,99.8362,99.8543,99.7008,99.8453,74287.0
2021-11-05 11:00:00,110.61,110.66,110.51,110.53,32820.0,99.8633,99.9085,99.773,99.7911,32820.0
2021-11-05 11:05:00,110.54,110.57,110.39,110.44,22343.0,99.8001,99.8272,99.6647,99.7098,22343.0
2021-11-05 11:10:00,110.45,110.57,110.44,110.47,21022.0,99.7189,99.8272,99.7098,99.7369,21022.0
2021-11-05 11:15:00,110.46,110.5,110.35,110.35,29405.0,99.7279,99.764,99.6286,99.6286,29405.0
2021-11-05 11:20:00,110.35,110.51,110.34,110.42,25825.0,99.6286,99.773,99.6196,99.6918,25825.0
2021-11-05 11:25:00,110.41,110.44,110.32,110.43,18819.0,99.6827,99.7098,99.6015,99.7008,18819.0
2021-11-05 11:30:00,110.44,110.44,110.3,110.33,27432.0,99.7098,99.7098,99.5834,99.6105,27432.0
2021-11-05 11:35:00,110.34,110.4,110.29,110.4,36398.0,99.6196,99.6737,99.5744,99.6737,36398.0
2021-11-05 11:40:00,110.4,110.45,110.33,110.38,26784.0,99.6737,99.7189,99.6105,99.6557,26784.0
2021-11-05 11:45:00,110.38,110.42,110.31,110.41,17695.0,99.6557,99.6918,99.5925,99.6827,17695.0
2021-11-05 11:50:00,110.4,110.47,110.34,110.38,15692.0,99.6737,99.7369,99.6196,99.6557,15692.0
2021-11-05 11:55:00,110.37,110.39,110.24,110.24,15216.0,99.6466,99.6647,99.5293,99.5293,15216.0
2021-11-05 12:00:00,110.24,110.36,110.23,110.29,36456.0,99.5293,99.6376,99.5202,99.5744,36456.0
2021-11-05 12:05:00,110.28,110.33,110.27,110.32,25296.0,99.5654,99.6105,99.5564,99.6015,25296.0
2021-11-05 12:10:00,110.32,110.32,110.22,110.22,19722.0,99.6015,99.6015,99.5112,99.5112,19722.0
2021-11-05 12:15:00,110.23,110.28,110.16,110.16,22300.0,99.5202,99.5654,99.457,99.457,22300.0
2021-11-05 12:20:00,110.17,110.18,110.09,110.09,12514.0,99.4661,99.4751,99.3938,99.3938,12514.0
2021-11-05 12:25:00,110.09,110.24,110.07,110.24,30692.0,99.3938,99.5293,99.3758,99.5293,30692.0
2021-11-05 12:30:00,110.24,110.37,110.24,110.37,17533.0,99.5293,99.6466,99.5293,99.6466,17533.0
2021-11-05 12:35:00,110.36,110.36,110.31,110.36,16888.0,99.6376,99.6376,99.5925,99.6376,16888.0
2021-11-05 12:40:00,110.36,110.37,110.28,110.32,25676.0,99.6376,99.6466,99.5654,99.6015,25676.0
2021-11-05 12:45:00,110.32,110.32,110.26,110.29,15937.0,99.6015,99.6015,99.5473,99.5744,15937.0
2021-11-05 12:50:00,110.28,110.33,110.23,110.32,26579.0,99.5654,99.6105,99.5202,99.6015,26579.0
2021-11-05 12:55:00,110.32,110.32,110.22,110.25,19108.0,99.6015,99.6015,99.5112,99.5383,19108.0
2021-11-05 13:00:00,110.27,110.32,110.26,110.29,9411.0,99.5564,99.6015,99.5473,99.5744,9411.0
2021-11-05 13:05:00,110.29,110.31,110.17,110.17,22419.0,99.5744,99.5925,99.4661,99.4661,22419.0
2021-11-05 13:10:00,110.17,110.2,110.1,110.14,12258.0,99.4661,99.4932,99.4029,99.439,12258.0
2021-11-05 13:15:00,110.14,110.18,110.13,110.16,11199.0,99.439,99.4751,99.43,99.457,11199.0
2021-11-05 13:20:00,110.17,110.25,110.16,110.17,16724.0,99.4661,99.5383,99.457,99.4661,16724.0
2021-11-05 13:25:00,110.15,110.15,110.05,110.05,39111.0,99.448,99.448,99.3577,99.3577,39111.0
2021-11-05 13:30:00,110.05,110.21,110.0,110.2,46132.0,99.3577,99.5022,99.3126,99.4932,46132.0
2021-11-05 13:35:00,110.2,110.2,110.05,110.05,14084.0,99.4932,99.4932,99.3577,99.3577,14084.0
2021-11-05 13:40:00,110.05,110.06,109.98,110.01,10651.0,99.3577,99.3668,99.2945,99.3216,10651.0
2021-11-05 13:45:00,110.01,110.04,109.95,109.96,17528.0,99.3216,99.3487,99.2674,99.2765,17528.0
2021-11-05 13:50:00,109.96,110.03,109.93,109.99,20431.0,99.2765,99.3397,99.2494,99.3036,20431.0
2021-11-05 13:55:00,110.01,110.08,109.96,110.07,21439.0,99.3216,99.3848,99.2765,99.3758,21439.0
2021-11-05 14:00:00,110.06,110.17,110.04,110.17,15894.0,99.3668,99.4661,99.3487,99.4661,15894.0
2021-11-05 14:05:00,110.18,110.27,110.17,110.26,23672.0,99.4751,99.5564,99.4661,99.5473,23672.0
2021-11-05 14:10:00,110.25,110.29,110.22,110.29,16116.0,99.5383,99.5744,99.5112,99.5744,16116.0
2021-11-05 14:15:00,110.28,110.28,110.22,110.24,49321.0,99.5654,99.5654,99.5112,99.5293,49321.0
2021-11-05 14:20:00,110.24,110.25,110.14,110.15,15912.0,99.5293,99.5383,99.439,99.448,15912.0
2021-11-05 14:25:00,110.14,110.19,110.1,110.19,26959.0,99.439,99.4841,99.4029,99.4841,26959.0
2021-11-05 14:30:00,110.21,110.3,110.19,110.26,19875.0,99.5022,99.5834,99.4841,99.5473,19875.0
2021-11-05 14:35:00,110.26,110.27,110.22,110.25,25085.0,99.5473,99.5564,99.5112,99.5383,25085.0
2021-11-05 14:40:00,110.25,110.29,110.21,110.23,39160.0,99.5383,99.5744,99.5022,99.5202,39160.0
2021-11-05 14:45:00,110.23,110.24,110.19,110.23,57935.0,99.5202,99.5293,99.4841,99.5202,57935.0
2021-11-05 14:50:00,110.23,110.26,110.21,110.23,51584.0,99.5202,99.5473,99.5022,99.5202,51584.0
2021-11-05 14:55:00,110.23,110.23,110.18,110.19,21235.0,99.5202,99.5202,99.4751,99.4841,21235.0
2021-11-05 15:00:00,110.19,110.19,110.06,110.15,28374.0,99.4841,99.4841,99.3668,99.448,28374.0
2021-11-05 15:05:00,110.14,110.24,110.11,110.23,32871.0,99.439,99.5293,99.4119,99.5202,32871.0
2021-11-05 15:10:00,110.24,110.28,110.2,110.22,31723.0,99.5293,99.5654,99.4932,99.5112,31723.0
2021-11-05 15:15:00,110.21,110.23,110.16,110.17,26127.0,99.5022,99.5202,99.457,99.4661,26127.0
2021-11-05 15:20:00,110.18,110.24,110.14,110.23,48979.0,99.4751,99.5293,99.439,99.5202,48979.0
2021-11-05 15:25:00,110.23,110.23,110.04,110.06,52067.0,99.5202,99.5202,99.3487,99.3668,52067.0
2021-11-05 15:30:00,110.08,110.17,110.02,110.17,100575.0,99.3848,99.4661,99.3306,99.4661,100575.0
2021-11-05 15:35:00,110.17,110.33,110.16,110.24,65758.0,99.4661,99.6105,99.457,99.5293,65758.0
2021-11-05 15:40:00,110.25,110.25,110.09,110.15,100551.0,99.5383,99.5383,99.3938,99.448,100551.0
2021-11-05 15:45:00,110.14,110.19,110.01,110.01,248086.0,99.439,99.4841,99.3216,99.3216,248086.0
2021-11-05 15:50:00,110.02,110.25,110.02,110.07,306718.0,99.3306,99.5383,99.3306,99.3758,306718.0
2021-11-05 15:55:00,110.07,110.17,110.01,110.15,619603.0,99.3758,99.4661,99.3216,99.448,619603.0
2021-11-08 09:30:00,110.51,110.51,109.75,109.75,133674.0,99.773,99.773,99.0869,99.0869,133674.0
2021-11-08 09:35:00,109.75,109.88,109.5,109.51,107704.0,99.0869,99.2042,98.8612,98.8702,107704.0
2021-11-08 09:40:00,109.5,109.53,109.27,109.3,82503.0,98.8612,98.8882,98.6535,98.6806,82503.0
2021-11-08 09:45:00,109.3,109.59,109.26,109.45,111426.0,98.6806,98.9424,98.6445,98.816,111426.0
2021-11-08 09:50:00,109.45,109.64,109.34,109.55,68333.0,98.816,98.9876,98.7167,98.9063,68333.0
2021-11-08 09:55:00,109.56,109.67,109.38,109.67,56419.0,98.9153,99.0146,98.7528,99.0146,56419.0
2021-11-08 10:00:00,109.71,109.73,109.54,109.65,106848.0,99.0508,99.0688,98.8973,98.9966,106848.0
2021-11-08 10:05:00,109.65,109.75,109.56,109.69,51193.0,98.9966,99.0869,98.9153,99.0327,51193.0
2021-11-08 10:10:00,109.69,109.86,109.56,109.81,34200.0,99.0327,99.1862,98.9153,99.141,34200.0
2021-11-08 10:15:00,109.81,109.98,109.78,109.91,36756.0,99.141,99.2945,99.114,99.2313,36756.0
2021-11-08 10:20:00,109.93,109.93,109.78,109.84,36598.0,99.2494,99.2494,99.114,99.1681,36598.0
2021-11-08 10:25:00,109.86,109.89,109.77,109.81,16977.0,99.1862,99.2133,99.1049,99.141,16977.0
2021-11-08 10:30:00,109.82,109.93,109.78,109.87,13927.0,99.1501,99.2494,99.114,99.1952,13927.0
2021-11-08 10:35:00,109.88,109.96,109.83,109.84,43751.0,99.2042,99.2765,99.1591,99.1681,43751.0
2021-11-08 10:40:00,109.85,109.89,109.7,109.82,57015.0,99.1772,99.2133,99.0417,99.1501,57015.0
2021-11-08 10:45:00,109.82,109.93,109.78,109.91,28298.0,99.1501,99.2494,99.114,99.2313,28298.0
2021-11-08 10:50:00,109.9,109.9,109.7,109.75,44012.0,99.2223,99.2223,99.0417,99.0869,44012.0
2021-11-08 10:55:00,109.75,109.76,109.55,109.67,78670.0,99.0869,99.0959,98.9063,99.0146,78670.0
2021-11-08 11:00:00,109.68,109.8,109.66,109.78,26698.0,99.0237,99.132,99.0056,99.114,26698.0
2021-11-08 11:05:00,109.77,109.85,109.74,109.8,23849.0,99.1049,99.1772,99.0778,99.132,23849.0
2021-11-08 11:10:00,109.81,109.94,109.81,109.94,40979.0,99.141,99.2584,99.141,99.2584,40979.0
2021-11-08 11:15:00,109.94,110.08,109.94,110.04,16317.0,99.2584,99.3848,99.2584,99.3487,16317.0
2021-11-08 11:20:00,110.04,110.04,109.94,109.97,11660.0,99.3487,99.3487,99.2584,99.2855,11660.0
2021-11-08 11:25:00,109.99,110.1,109.98,110.02,19028.0,99.3036,99.4029,99.2945,99.3306,19028.0
2021-11-08 11:30:00,110.02,110.07,109.95,109.97,27821.0,99.3306,99.3758,99.2674,99.2855,27821.0
2021-11-08 11:35:00,109.96,109.99,109.87,109.94,15794.0,99.2765,99.3036,99.1952,99.2584,15794.0
2021-11-08 11:40:00,109.95,110.0,109.93,109.95,13748.0,99.2674,99.3126,99.2494,99.2674,13748.0
2021-11-08 11:45:00,109.93,109.99,109.91,109.96,24300.0,99.2494,99.3036,99.2313,99.2765,24300.0
2021-11-08 11:50:00,109.96,109.99,109.91,109.97,13082.0,99.2765,99.3036,99.2313,99.2855,13082.0
2021-11-08 11:55:00,109.98,110.0,109.95,109.97,23293.0,99.2945,99.3126,99.2674,99.2855,23293.0
2021-11-08 12:00:00,109.96,109.99,109.84,109.85,14381.0,99.2765,99.3036,99.1681,99.1772,14381.0
2021-11-08 12:05:00,109.85,109.95,109.82,109.82,12482.0,99.1772,99.2674,99.1501,99.1501,12482.0
2021-11-08 12:10:00,109.81,109.86,109.81,109.84,16013.0,99.141,99.1862,99.141,99.1681,16013.0
2021-11-08 12:15:00,109.85,109.93,109.83,109.92,7721.0,99.1772,99.2494,99.1591,99.2404,7721.0
2021-11-08 12:20:00,109.92,109.96,109.89,109.91,22985.0,99.2404,99.2765,99.2133,99.2313,22985.0
2021-11-08 12:25:00,109.9,109.96,109.89,109.95,36239.0,99.2223,99.2765,99.2133,99.2674,36239.0
2021-11-08 12:30:00,109.95,109.95,109.88,109.94,14623.0,99.2674,99.2674,99.2042,99.2584,14623.0
2021-11-08 12:35:00,109.94,109.97,109.89,109.89,37012.0,99.2584,99.2855,99.2133,99.2133,37012.0
2021-11-08 12:40:00,109.89,109.9,109.77,109.81,10646.0,99.2133,99.2223,99.1049,99.141,10646.0
2021-11-08 12:45:00,109.81,109.87,109.73,109.75,22026.0,99.141,99.1952,99.0688,99.0869,22026.0
2021-11-08 12:50:00,109.75,109.77,109.72,109.73,12195.0,99.0869,99.1049,99.0598,99.0688,12195.0
2021-11-08 12:55:00,109.74,109.78,109.68,109.78,14118.0,99.0778,99.114,99.0237,99.114,14118.0
2021-11-08 13:00:00,109.79,109.8,109.76,109.77,16446.0,99.123,99.132,99.0959,99.1049,16446.0
2021-11-08 13:05:00,109.77,109.77,109.71,109.71,14862.0,99.1049,99.1049,99.0508,99.0508,14862.0
2021-11-08 13:10:00,109.72,109.77,109.66,109.71,30636.0,99.0598,99.1049,99.0056,99.0508,30636.0
2021-11-08 13:15:00,109.71,109.72,109.66,109.66,5951.0,99.0508,99.0598,99.0056,99.0056,5951.0
2021-11-08 13:20:00,109.66,109.73,109.65,109.71,10063.0,99.0056,99.0688,98.9966,99.0508,10063.0
2021-11-08 13:25:00,109.71,109.82,109.71,109.8,18882.0,99.0508,99.1501,99.0508,99.132,18882.0
2021-11-08 13:30:00,109.78,109.79,109.72,109.77,14138.0,99.114,99.123,99.0598,99.1049,14138.0
2021-11-08 13:35:00,109.76,109.87,109.75,109.83,24533.0,99.0959,99.1952,99.0869,99.1591,24533.0
2021-11-08 13:40:00,109.82,109.88,109.82,109.87,20836.0,99.1501,99.2042,99.1501,99.1952,20836.0
2021-11-08 13:45:00,109.86,109.89,109.85,109.86,10507.0,99.1862,99.2133,99.1772,99.1862,10507.0
2021-11-08 13:50:00,109.86,109.88,109.83,109.83,24042.0,99.1862,99.2042,99.1591,99.1591,24042.0
2021-11-08 13:55:00,109.84,109.9,109.84,109.88,18377.0,99.1681,99.2223,99.1681,99.2042,18377.0
2021-11-08 14:00:00,109.87,109.9,109.85,109.88,17876.0,99.1952,99.2223,99.1772,99.2042,17876.0
2021-11-08 14:05:00,109.87,109.91,109.85,109.91,23941.0,99.1952,99.2313,99.1772,99.2313,23941.0
2021-11-08 14:10:00,109.9,109.91,109.81,109.82,10136.0,99.2223,99.2313,99.141,99.1501,10136.0
2021-11-08 14:15:00,109.81,109.82,109.75,109.79,16525.0,99.141,99.1501,99.0869,99.123,16525.0
2021-11-08 14:20:00,109.79,109.81,109.75,109.77,6575.0,99.123,99.141,99.0869,99.1049,6575.0
2021-11-08 14:25:00,109.78,109.86,109.77,109.84,20083.0,99.114,99.1862,99.1049,99.1681,20083.0
2021-11-08 14:30:00,109.84,109.95,109.83,109.93,23888.0,99.1681,99.2674,99.1591,99.2494,23888.0
2021-11-08 14:35:00,109.94,109.95,109.92,109.95,12295.0,99.2584,99.2674,99.2404,99.2674,12295.0
2021-11-08 14:40:00,109.94,109.95,109.88,109.9,14420.0,99.2584,99.2674,99.2042,99.2223,14420.0
2021-11-08 14:45:00,109.9,109.96,109.88,109.95,20025.0,99.2223,99.2765,99.2042,99.2674,20025.0
2021-11-08 14:50:00,109.95,109.97,109.91,109.93,48500.0,99.2674,99.2855,99.2313,99.2494,48500.0
2021-11-08 14:55:00,109.92,109.97,109.9,109.97,15196.0,99.2404,99.2855,99.2223,99.2855,15196.0
2021-11-08 15:00:00,109.97,109.99,109.94,109.98,22935.0,99.2855,99.3036,99.2584,99.2945,22935.0
2021-11-08 15:05:00,109.98,110.02,109.95,109.95,35327.0,99.2945,99.3306,99.2674,99.2674,35327.0
2021-11-08 15:10:00,109.95,109.97,109.86,109.87,68966.0,99.2674,99.2855,99.1862,99.1952,68966.0
2021-11-08 15:15:00,109.86,109.86,109.74,109.74,48317.0,99.1862,99.1862,99.0778,99.0778,48317.0
2021-11-08 15:20:00,109.74,109.81,109.73,109.79,56575.0,99.0778,99.141,99.0688,99.123,56575.0
2021-11-08 15:25:00,109.79,109.81,109.73,109.77,33186.0,99.123,99.141,99.0688,99.1049,33186.0
2021-11-08 15:30:00,109.76,109.79,109.62,109.79,97242.0,99.0959,99.123,98.9695,99.123,97242.0
2021-11-08 15:35:00,109.78,109.86,109.77,109.84,77010.0,99.114,99.1862,99.1049,99.1681,77010.0
2021-11-08 15:40:00,109.83,109.84,109.76,109.78,125348.0,99.1591,99.1681,99.0959,99.114,125348.0
2021-11-08 15:45:00,109.77,109.83,109.7,109.82,157574.0,99.1049,99.1591,99.0417,99.1501,157574.0
2021-11-08 15:50:00,109.82,110.05,109.82,110.03,131876.0,99.1501,99.3577,99.1501,99.3397,131876.0
2021-11-08 15:55:00,110.03,110.07,109.99,110.04,547587.0,99.3397,99.3758,99.3036,99.3487,547587.0
2021-11-09 09:30:00,110.25,110.29,110.04,110.11,40666.0,99.5383,99.5744,99.3487,99.4119,40666.0
2021-11-09 09:35:00,110.09,110.23,110.02,110.09,45425.0,99.3938,99.5202,99.3306,99.3938,45425.0
2021-11-09 09:40:00,110.11,110.36,110.1,110.27,32313.0,99.4119,99.6376,99.4029,99.5564,32313.0
2021-11-09 09:45:00,110.28,110.42,110.26,110.38,51555.0,99.5654,99.6918,99.5473,99.6557,51555.0
2021-11-09 09:50:00,110.36,110.47,110.3,110.41,61539.0,99.6376,99.7369,99.5834,99.6827,61539.0
2021-11-09 09:55:00,110.43,110.46,110.24,110.31,55660.0,99.7008,99.7279,99.5293,99.5925,55660.0
2021-11-09 10:00:00,110.31,110.34,110.06,110.11,52834.0,99.5925,99.6196,99.3668,99.4119,52834.0
2021-11-09 10:05:00,110.11,110.31,110.11,110.26,26431.0,99.4119,99.5925,99.4119,99.5473,26431.0
2021-11-09 10:10:00,110.24,110.35,110.22,110.29,33469.0,99.5293,99.6286,99.5112,99.5744,33469.0
2021-11-09 10:15:00,110.26,110.29,109.95,109.98,53775.0,99.5473,99.5744,99.2674,99.2945,53775.0
2021-11-09 10:20:00,109.99,110.13,109.99,110.12,21355.0,99.3036,99.43,99.3036,99.4209,21355.0
2021-11-09 10:25:00,110.13,110.23,110.09,110.18,32282.0,99.43,99.5202,99.3938,99.4751,32282.0
2021-11-09 10:30:00,110.18,110.29,110.15,110.26,26207.0,99.4751,99.5744,99.448,99.5473,26207.0
2021-11-09 10:35:00,110.26,110.3,110.15,110.16,15112.0,99.5473,99.5834,99.448,99.457,15112.0
2021-11-09 10:40:00,110.14,110.16,110.08,110.16,16026.0,99.439,99.457,99.3848,99.457,16026.0
2021-11-09 10:45:00,110.16,110.18,110.09,110.18,10176.0,99.457,99.4751,99.3938,99.4751,10176.0
2021-11-09 10:50:00,110.18,110.21,110.14,110.15,13186.0,99.4751,99.5022,99.439,99.448,13186.0
2021-11-09 10:55:00,110.15,110.19,110.08,110.13,23012.0,99.448,99.4841,99.3848,99.43,23012.0
2021-11-09 11:00:00,110.14,110.21,110.12,110.14,15841.0,99.439,99.5022,99.4209,99.439,15841.0
2021-11-09 11:05:00,110.13,110.13,110.07,110.09,15805.0,99.43,99.43,99.3758,99.3938,15805.0
2021-11-09 11:10:00,110.06,110.09,109.95,110.04,51798.0,99.3668,99.3938,99.2674,99.3487,51798.0
2021-11-09 11:15:00,110.03,110.22,110.02,110.19,28288.0,99.3397,99.5112,99.3306,99.4841,28288.0
2021-11-09 11:20:00,110.18,110.18,110.06,110.07,19511.0,99.4751,99.4751,99.3668,99.3758,19511.0
2021-11-09 11:25:00,110.06,110.1,110.03,110.04,14915.0,99.3668,99.4029,99.3397,99.3487,14915.0
2021-11-09 11:30:00,110.07,110.09,110.03,110.07,17790.0,99.3758,99.3938,99.3397,99.3758,17790.0
2021-11-09 11:35:00,110.06,110.21,110.03,110.16,36954.0,99.3668,99.5022,99.3397,99.457,36954.0
2021-11-09 11:40:00,110.14,110.29,110.12,110.29,15618.0,99.439,99.5744,99.4209,99.5744,15618.0
2021-11-09 11:45:00,110.25,110.27,110.19,110.2,11701.0,99.5383,99.5564,99.4841,99.4932,11701.0
2021-11-09 11:50:00,110.2,110.2,110.12,110.12,40272.0,99.4932,99.4932,99.4209,99.4209,40272.0
2021-11-09 11:55:00,110.11,110.13,110.06,110.09,9223.0,99.4119,99.43,99.3668,99.3938,9223.0
2021-11-09 12:00:00,110.07,110.11,110.03,110.08,9273.0,99.3758,99.4119,99.3397,99.3848,9273.0
2021-11-09 12:05:00,110.09,110.15,110.06,110.1,10667.0,99.3938,99.448,99.3668,99.4029,10667.0
2021-11-09 12:10:00,110.11,110.2,110.08,110.2,125947.0,99.4119,99.4932,99.3848,99.4932,125947.0
2021-11-09 12:15:00,110.18,110.23,110.17,110.19,72704.0,99.4751,99.5202,99.4661,99.4841,72704.0
2021-11-09 12:20:00,110.2,110.23,110.18,110.22,37394.0,99.4932,99.5202,99.4751,99.5112,37394.0
2021-11-09 12:25:00,110.22,110.23,110.17,110.2,35580.0,99.5112,99.5202,99.4661,99.4932,35580.0
2021-11-09 12:30:00,110.21,110.25,110.18,110.23,45312.0,99.5022,99.5383,99.4751,99.5202,45312.0
2021-11-09 12:35:00,110.22,110.29,110.2,110.23,32769.0,99.5112,99.5744,99.4932,99.5202,32769.0
2021-11-09 12:40:00,110.22,110.24,110.16,110.22,43013.0,99.5112,99.5293,99.457,99.5112,43013.0
2021-11-09 12:45:00,110.2,110.21,110.12,110.13,17268.0,99.4932,99.5022,99.4209,99.43,17268.0
2021-11-09 12:50:00,110.13,110.21,110.12,110.17,21431.0,99.43,99.5022,99.4209,99.4661,21431.0
2021-11-09 12:55:00,110.17,110.2,110.15,110.16,18763.0,99.4661,99.4932,99.448,99.457,18763.0
2021-11-09 13:00:00,110.17,110.18,110.08,110.11,18495.0,99.4661,99.4751,99.3848,99.4119,18495.0
2021-11-09 13:05:00,110.11,110.16,110.07,110.15,19354.0,99.4119,99.457,99.3758,99.448,19354.0
2021-11-09 13:10:00,110.14,110.15,110.11,110.13,26924.0,99.439,99.448,99.4119,99.43,26924.0
2021-11-09 13:15:00,110.14,110.19,110.12,110.18,6734.0,99.439,99.4841,99.4209,99.4751,6734.0
2021-11-09 13:20:00,110.17,110.17,110.12,110.12,14943.0,99.4661,99.4661,99.4209,99.4209,14943.0
2021-11-09 13:25:00,110.11,110.16,110.06,110.15,52382.0,99.4119,99.457,99.3668,99.448,52382.0
2021-11-09 13:30:00,110.16,110.24,110.15,110.23,49780.0,99.457,99.5293,99.448,99.5202,49780.0
2021-11-09 13:35:00,110.22,110.28,110.22,110.28,13549.0,99.5112,99.5654,99.5112,99.5654,13549.0
2021-11-09 13:40:00,110.28,110.37,110.28,110.37,36745.0,99.5654,99.6466,99.5654,99.6466,36745.0
2021-11-09 13:45:00,110.37,110.39,110.34,110.34,11509.0,99.6466,99.6647,99.6196,99.6196,11509.0
2021-11-09 13:50:00,110.35,110.38,110.32,110.37,8719.0,99.6286,99.6557,99.6015,99.6466,8719.0
2021-11-09 13:55:00,110.37,110.4,110.34,110.37,20269.0,99.6466,99.6737,99.6196,99.6466,20269.0
2021-11-09 14:00:00,110.37,110.37,110.28,110.29,18544.0,99.6466,99.6466,99.5654,99.5744,18544.0
2021-11-09 14:05:00,110.29,110.29,110.16,110.16,7540.0,99.5744,99.5744,99.457,99.457,7540.0
2021-11-09 14:10:00,110.19,110.19,110.09,110.16,8698.0,99.4841,99.4841,99.3938,99.457,8698.0
2021-11-09 14:15:00,110.17,110.26,110.17,110.23,10626.0,99.4661,99.5473,99.4661,99.5202,10626.0
2021-11-09 14:20:00,110.23,110.3,110.23,110.25,11525.0,99.5202,99.5834,99.5202,99.5383,11525.0
2021-11-09 14:25:00,110.26,110.28,110.21,110.23,5810.0,99.5473,99.5654,99.5022,99.5202,5810.0
2021-11-09 14:30:00,110.23,110.27,110.21,110.26,7864.0,99.5202,99.5564,99.5022,99.5473,7864.0
2021-11-09 14:35:00,110.27,110.33,110.26,110.33,9455.0,99.5564,99.6105,99.5473,99.6105,9455.0
2021-11-09 14:40:00,110.33,110.38,110.33,110.36,4842.0,99.6105,99.6557,99.6105,99.6376,4842.0
2021-11-09 14:45:00,110.35,110.35,110.24,110.25,17576.0,99.6286,99.6286,99.5293,99.5383,17576.0
2021-11-09 14:50:00,110.26,110.27,110.2,110.25,14958.0,99.5473,99.5564,99.4932,99.5383,14958.0
2021-11-09 14:55:00,110.26,110.3,110.24,110.3,12669.0,99.5473,99.5834,99.5293,99.5834,12669.0
2021-11-09 15:00:00,110.29,110.36,110.28,110.35,12389.0,99.5744,99.6376,99.5654,99.6286,12389.0
2021-11-09 15:05:00,110.36,110.37,110.25,110.26,21753.0,99.6376,99.6466,99.5383,99.5473,21753.0
2021-11-09 15:10:00,110.26,110.3,110.19,110.2,18612.0,99.5473,99.5834,99.4841,99.4932,18612.0
2021-11-09 15:15:00,110.2,110.22,110.1,110.1,41806.0,99.4932,99.5112,99.4029,99.4029,41806.0
2021-11-09 15:20:00,110.1,110.13,110.04,110.05,51092.0,99.4029,99.43,99.3487,99.3577,51092.0
2021-11-09 15:25:00,110.05,110.09,110.0,110.02,54104.0,99.3577,99.3938,99.3126,99.3306,54104.0
2021-11-09 15:30:00,110.02,110.03,109.93,109.99,65318.0,99.3306,99.3397,99.2494,99.3036,65318.0
2021-11-09 15:35:00,109.98,110.04,109.93,110.04,38437.0,99.2945,99.3487,99.2494,99.3487,38437.0
2021-11-09 15:40:00,110.04,110.18,110.04,110.16,101745.0,99.3487,99.4751,99.3487,99.457,101745.0
2021-11-09 15:45:00,110.16,110.22,110.11,110.14,91717.0,99.457,99.5112,99.4119,99.439,91717.0
2021-11-09 15:50:00,110.14,110.2,110.14,110.16,105005.0,99.439,99.4932,99.439,99.457,105005.0
2021-11-09 15:55:00,110.17,110.29,110.15,110.27,227036.0,99.4661,99.5744,99.448,99.5564,227036.0
2021-11-10 09:30:00,109.88,110.57,109.88,110.45,50460.0,99.2042,99.8272,99.2042,99.7189,50460.0
2021-11-10 09:35:00,110.43,110.56,110.34,110.45,61217.0,99.7008,99.8182,99.6196,99.7189,61217.0
2021-11-10 09:40:00,110.44,110.51,110.26,110.34,86164.0,99.7098,99.773,99.5473,99.6196,86164.0
2021-11-10 09:45:00,110.34,110.46,110.3,110.41,50523.0,99.6196,99.7279,99.5834,99.6827,50523.0
2021-11-10 09:50:00,110.42,110.44,110.31,110.39,37669.0,99.6918,99.7098,99.5925,99.6647,37669.0
2021-11-10 09:55:00,110.42,110.49,110.31,110.49,68928.0,99.6918,99.755,99.5925,99.755,68928.0
2021-11-10 10:00:00,110.53,110.62,110.49,110.56,59429.0,99.7911,99.8723,99.755,99.8182,59429.0
2021-11-10 10:05:00,110.55,110.62,110.53,110.54,31200.0,99.8091,99.8723,99.7911,99.8001,31200.0
2021-11-10 10:10:00,110.53,110.58,110.41,110.45,47406.0,99.7911,99.8362,99.6827,99.7189,47406.0
2021-11-10 10:15:00,110.44,110.46,110.36,110.37,97191.0,99.7098,99.7279,99.6376,99.6466,97191.0
2021-11-10 10:20:00,110.37,110.45,110.34,110.36,13672.0,99.6466,99.7189,99.6196,99.6376,13672.0
2021-11-10 10:25:00,110.36,110.37,110.29,110.3,17552.0,99.6376,99.6466,99.5744,99.5834,17552.0
2021-11-10 10:30:00,110.32,110.32,110.21,110.26,19056.0,99.6015,99.6015,99.5022,99.5473,19056.0
2021-11-10 10:35:00,110.27,110.33,110.25,110.26,15821.0,99.5564,99.6105,99.5383,99.5473,15821.0
2021-11-10 10:40:00,110.26,110.26,110.18,110.24,15840.0,99.5473,99.5473,99.4751,99.5293,15840.0
2021-11-10 10:45:00,110.24,110.26,110.12,110.17,10765.0,99.5293,99.5473,99.4209,99.4661,10765.0
2021-11-10 10:50:00,110.16,110.2,110.12,110.16,16142.0,99.457,99.4932,99.4209,99.457,16142.0
2021-11-10 10:55:00,110.16,110.25,110.15,110.18,29228.0,99.457,99.5383,99.448,99.4751,29228.0
2021-11-10 11:00:00,110.17,110.33,110.17,110.32,16038.0,99.4661,99.6105,99.4661,99.6015,16038.0
2021-11-10 11:05:00,110.32,110.34,110.29,110.33,16364.0,99.6015,99.6196,99.5744,99.6105,16364.0
2021-11-10 11:10:00,110.33,110.4,110.33,110.35,17423.0,99.6105,99.6737,99.6105,99.6286,17423.0
2021-11-10 11:15:00,110.35,110.37,110.22,110.22,12084.0,99.6286,99.6466,99.5112,99.5112,12084.0
2021-11-10 11:20:00,110.23,110.27,110.23,110.26,5258.0,99.5202,99.5564,99.5202,99.5473,5258.0
2021-11-10 11:25:00,110.26,110.29,110.17,110.19,9904.0,99.5473,99.5744,99.4661,99.4841,9904.0
2021-11-10 11:30:00,110.19,110.22,110.16,110.2,20737.0,99.4841,99.5112,99.457,99.4932,20737.0
2021-11-10 11:35:00,110.2,110.23,110.16,110.19,14976.0,99.4932,99.5202,99.457,99.4841,14976.0
2021-11-10 11:40:00,110.18,110.19,110.14,110.17,20227.0,99.4751,99.4841,99.439,99.4661,20227.0
2021-11-10 11:45:00,110.16,110.29,110.16,110.28,11152.0,99.457,99.5744,99.457,99.5654,11152.0
2021-11-10 11:50:00,110.27,110.32,110.19,110.19,20707.0,99.5564,99.6015,99.4841,99.4841,20707.0
2021-11-10 11:55:00,110.2,110.22,110.16,110.18,10078.0,99.4932,99.5112,99.457,99.4751,10078.0
2021-11-10 12:00:00,110.18,110.21,110.17,110.19,12373.0,99.4751,99.5022,99.4661,99.4841,12373.0
2021-11-10 12:05:00,110.18,110.2,110.14,110.16,16840.0,99.4751,99.4932,99.439,99.457,16840.0
2021-11-10 12:10:00,110.16,110.17,110.09,110.12,9362.0,99.457,99.4661,99.3938,99.4209,9362.0
2021-11-10 12:15:00,110.11,110.13,110.1,110.12,4763.0,99.4119,99.43,99.4029,99.4209,4763.0
2021-11-10 12:20:00,110.13,110.15,110.07,110.08,21255.0,99.43,99.448,99.3758,99.3848,21255.0
2021-11-10 12:25:00,110.08,110.1,110.07,110.08,7173.0,99.3848,99.4029,99.3758,99.3848,7173.0
2021-11-10 12:30:00,110.09,110.22,110.09,110.22,40096.0,99.3938,99.5112,99.3938,99.5112,40096.0
2021-11-10 12:35:00,110.23,110.23,110.17,110.23,13889.0,99.5202,99.5202,99.4661,99.5202,13889.0
2021-11-10 12:40:00,110.24,110.28,110.22,110.28,37168.0,99.5293,99.5654,99.5112,99.5654,37168.0
2021-11-10 12:45:00,110.29,110.29,110.17,110.21,24668.0,99.5744,99.5744,99.4661,99.5022,24668.0
2021-11-10 12:50:00,110.21,110.25,110.2,110.25,15159.0,99.5022,99.5383,99.4932,99.5383,15159.0
2021-11-10 12:55:00,110.26,110.33,110.26,110.31,12913.0,99.5473,99.6105,99.5473,99.5925,12913.0
2021-11-10 13:00:00,110.31,110.32,110.14,110.14,50379.0,99.5925,99.6015,99.439,99.439,50379.0
2021-11-10 13:05:00,110.13,110.15,110.08,110.13,54437.0,99.43,99.448,99.3848,99.43,54437.0
2021-11-10 13:10:00,110.12,110.27,110.12,110.22,21744.0,99.4209,99.5564,99.4209,99.5112,21744.0
2021-11-10 13:15:00,110.21,110.27,110.18,110.26,34464.0,99.5022,99.5564,99.4751,99.5473,34464.0
2021-11-10 13:20:00,110.27,110.32,110.25,110.26,15546.0,99.5564,99.6015,99.5383,99.5473,15546.0
2021-11-10 13:25:00,110.26,110.27,110.21,110.23,27336.0,99.5473,99.5564,99.5022,99.5202,27336.0
2021-11-10 13:30:00,110.22,110.23,110.16,110.19,31845.0,99.5112,99.5202,99.457,99.4841,31845.0
2021-11-10 13:35:00,110.18,110.18,110.1,110.1,42731.0,99.4751,99.4751,99.4029,99.4029,42731.0
2021-11-10 13:40:00,110.11,110.14,110.05,110.11,24148.0,99.4119,99.439,99.3577,99.4119,24148.0
2021-11-10 13:45:00,110.11,110.14,110.06,110.07,52793.0,99.4119,99.439,99.3668,99.3758,52793.0
2021-11-10 13:50:00,110.07,110.18,110.07,110.18,28716.0,99.3758,99.4751,99.3758,99.4751,28716.0
2021-11-10 13:55:00,110.17,110.22,110.08,110.17,20152.0,99.4661,99.5112,99.3848,99.4661,20152.0
2021-11-10 14:00:00,110.17,110.17,110.0,110.09,21721.0,99.4661,99.4661,99.3126,99.3938,21721.0
2021-11-10 14:05:00,110.08,110.12,110.06,110.07,33276.0,99.3848,99.4209,99.3668,99.3758,33276.0
2021-11-10 14:10:00,110.06,110.07,110.0,110.0,51775.0,99.3668,99.3758,99.3126,99.3126,51775.0
2021-11-10 14:15:00,110.0,110.07,109.99,110.03,76833.0,99.3126,99.3758,99.3036,99.3397,76833.0
2021-11-10 14:20:00,110.03,110.06,109.95,109.95,68393.0,99.3397,99.3668,99.2674,99.2674,68393.0
2021-11-10 14:25:00,109.95,109.96,109.84,109.88,70790.0,99.2674,99.2765,99.1681,99.2042,70790.0
2021-11-10 14:30:00,109.88,109.91,109.83,109.83,66643.0,99.2042,99.2313,99.1591,99.1591,66643.0
2021-11-10 14:35:00,109.84,109.97,109.8,109.95,73280.0,99.1681,99.2855,99.132,99.2674,73280.0
2021-11-10 14:40:00,109.95,109.98,109.84,109.86,60825.0,99.2674,99.2945,99.1681,99.1862,60825.0
2021-11-10 14:45:00,109.87,110.02,109.86,110.01,68171.0,99.1952,99.3306,99.1862,99.3216,68171.0
2021-11-10 14:50:00,110.01,110.09,109.97,110.03,56922.0,99.3216,99.3938,99.2855,99.3397,56922.0
2021-11-10 14:55:00,110.03,110.06,109.98,109.99,41284.0,99.3397,99.3668,99.2945,99.3036,41284.0
2021-11-10 15:00:00,109.99,110.03,109.92,109.93,65066.0,99.3036,99.3397,99.2404,99.2494,65066.0
2021-11-10 15:05:00,109.93,110.04,109.9,109.98,80564.0,99.2494,99.3487,99.2223,99.2945,80564.0
2021-11-10 15:10:00,109.98,110.05,109.98,110.05,67523.0,99.2945,99.3577,99.2945,99.3577,67523.0
2021-11-10 15:15:00,110.05,110.18,110.02,110.18,93752.0,99.3577,99.4751,99.3306,99.4751,93752.0
2021-11-10 15:20:00,110.18,110.21,110.05,110.06,74009.0,99.4751,99.5022,99.3577,99.3668,74009.0
2021-11-10 15:25:00,110.06,110.08,109.99,110.0,92600.0,99.3668,99.3848,99.3036,99.3126,92600.0
2021-11-10 15:30:00,110.0,110.08,109.88,109.89,88689.0,99.3126,99.3848,99.2042,99.2133,88689.0
2021-11-10 15:35:00,109.88,109.89,109.74,109.8,118371.0,99.2042,99.2133,99.0778,99.132,118371.0
2021-11-10 15:40:00,109.8,109.89,109.71,109.72,121377.0,99.132,99.2133,99.0508,99.0598,121377.0
2021-11-10 15:45:00,109.73,109.85,109.71,109.77,168810.0,99.0688,99.1772,99.0508,99.1049,168810.0
2021-11-10 15:50:00,109.77,109.84,109.74,109.8,232134.0,99.1049,99.1681,99.0778,99.132,232134.0
2021-11-10 15:55:00,109.8,109.83,109.73,109.76,341139.0,99.132,99.1591,99.0688,99.0959,341139.0
2021-11-11 09:30:00,109.9,110.06,109.66,109.68,80292.0,99.2223,99.3668,99.0056,99.0237,80292.0
2021-11-11 09:35:00,109.65,109.65,109.45,109.52,55497.0,98.9966,98.9966,98.816,98.8792,55497.0
2021-11-11 09:40:00,109.5,109.57,109.43,109.47,27621.0,98.8612,98.9244,98.798,98.8341,27621.0
2021-11-11 09:45:00,109.47,109.58,109.45,109.51,42740.0,98.8341,98.9334,98.816,98.8702,42740.0
2021-11-11 09:50:00,109.52,109.59,109.39,109.46,41744.0,98.8792,98.9424,98.7619,98.825,41744.0
2021-11-11 09:55:00,109.46,109.66,109.41,109.64,60443.0,98.825,99.0056,98.7799,98.9876,60443.0
2021-11-11 10:00:00,109.64,109.7,109.55,109.66,61741.0,98.9876,99.0417,98.9063,99.0056,61741.0
2021-11-11 10:05:00,109.66,109.71,109.53,109.61,37195.0,99.0056,99.0508,98.8882,98.9605,37195.0
2021-11-11 10:10:00,109.59,109.59,109.49,109.57,24581.0,98.9424,98.9424,98.8521,98.9244,24581.0
2021-11-11 10:15:00,109.58,109.64,109.54,109.61,37549.0,98.9334,98.9876,98.8973,98.9605,37549.0
2021-11-11 10:20:00,109.61,109.75,109.61,109.68,27296.0,98.9605,99.0869,98.9605,99.0237,27296.0
2021-11-11 10:25:00,109.69,109.69,109.61,109.64,9145.0,99.0327,99.0327,98.9605,98.9876,9145.0
2021-11-11 10:30:00,109.64,109.65,109.59,109.65,18063.0,98.9876,98.9966,98.9424,98.9966,18063.0
2021-11-11 10:35:00,109.68,109.72,109.64,109.64,31560.0,99.0237,99.0598,98.9876,98.9876,31560.0
2021-11-11 10:40:00,109.64,109.65,109.5,109.52,15495.0,98.9876,98.9966,98.8612,98.8792,15495.0
2021-11-11 10:45:00,109.52,109.55,109.47,109.54,17909.0,98.8792,98.9063,98.8341,98.8973,17909.0
2021-11-11 10:50:00,109.56,109.59,109.43,109.47,33608.0,98.9153,98.9424,98.798,98.8341,33608.0
2021-11-11 10:55:00,109.47,109.47,109.38,109.41,21008.0,98.8341,98.8341,98.7528,98.7799,21008.0
2021-11-11 11:00:00,109.39,109.41,109.22,109.23,13744.0,98.7619,98.7799,98.6084,98.6174,13744.0
2021-11-11 11:05:00,109.22,109.28,109.22,109.28,33241.0,98.6084,98.6625,98.6084,98.6625,33241.0
2021-11-11 11:10:00,109.28,109.3,109.22,109.22,8978.0,98.6625,98.6806,98.6084,98.6084,8978.0
2021-11-11 11:15:00,109.23,109.31,109.21,109.31,9633.0,98.6174,98.6896,98.5993,98.6896,9633.0
2021-11-11 11:20:00,109.32,109.32,109.28,109.3,9237.0,98.6987,98.6987,98.6625,98.6806,9237.0
2021-11-11 11:25:00,109.3,109.32,109.22,109.25,39510.0,98.6806,98.6987,98.6084,98.6355,39510.0
2021-11-11 11:30:00,109.25,109.33,109.23,109.33,20941.0,98.6355,98.7077,98.6174,98.7077,20941.0
2021-11-11 11:35:00,109.32,109.38,109.32,109.37,10891.0,98.6987,98.7528,98.6987,98.7438,10891.0
2021-11-11 11:40:00,109.36,109.36,109.27,109.28,21573.0,98.7348,98.7348,98.6535,98.6625,21573.0
2021-11-11 11:45:00,109.28,109.37,109.26,109.37,31351.0,98.6625,98.7438,98.6445,98.7438,31351.0
2021-11-11 11:50:00,109.37,109.38,109.3,109.35,16192.0,98.7438,98.7528,98.6806,98.7257,16192.0
2021-11-11 11:55:00,109.36,109.44,109.36,109.39,9195.0,98.7348,98.807,98.7348,98.7619,9195.0
2021-11-11 12:00:00,109.39,109.42,109.35,109.36,14829.0,98.7619,98.7889,98.7257,98.7348,14829.0
2021-11-11 12:05:00,109.38,109.42,109.38,109.42,10805.0,98.7528,98.7889,98.7528,98.7889,10805.0
2021-11-11 12:10:00,109.41,109.5,109.41,109.49,27259.0,98.7799,98.8612,98.7799,98.8521,27259.0
2021-11-11 12:15:00,109.49,109.57,109.49,109.54,19217.0,98.8521,98.9244,98.8521,98.8973,19217.0
2021-11-11 12:20:00,109.56,109.61,109.55,109.6,8848.0,98.9153,98.9605,98.9063,98.9514,8848.0
2021-11-11 12:25:00,109.6,109.66,109.59,109.65,10634.0,98.9514,99.0056,98.9424,98.9966,10634.0
2021-11-11 12:30:00,109.65,109.69,109.61,109.64,18395.0,98.9966,99.0327,98.9605,98.9876,18395.0
2021-11-11 12:35:00,109.64,109.72,109.64,109.69,12289.0,98.9876,99.0598,98.9876,99.0327,12289.0
2021-11-11 12:40:00,109.69,109.7,109.66,109.7,23690.0,99.0327,99.0417,99.0056,99.0417,23690.0
2021-11-11 12:45:00,109.7,109.74,109.69,109.73,12197.0,99.0417,99.0778,99.0327,99.0688,12197.0
2021-11-11 12:50:00,109.72,109.72,109.66,109.67,9473.0,99.0598,99.0598,99.0056,99.0146,9473.0
2021-11-11 12:55:00,109.66,109.69,109.61,109.62,22490.0,99.0056,99.0327,98.9605,98.9695,22490.0
2021-11-11 13:00:00,109.61,109.62,109.55,109.59,13442.0,98.9605,98.9695,98.9063,98.9424,13442.0
2021-11-11 13:05:00,109.58,109.58,109.5,109.5,10405.0,98.9334,98.9334,98.8612,98.8612,10405.0
2021-11-11 13:10:00,109.5,109.61,109.5,109.61,12616.0,98.8612,98.9605,98.8612,98.9605,12616.0
2021-11-11 13:15:00,109.62,109.68,109.62,109.67,4931.0,98.9695,99.0237,98.9695,99.0146,4931.0
2021-11-11 13:20:00,109.67,109.74,109.66,109.71,11067.0,99.0146,99.0778,99.0056,99.0508,11067.0
2021-11-11 13:25:00,109.7,109.71,109.67,109.68,7354.0,99.0417,99.0508,99.0146,99.0237,7354.0
2021-11-11 13:30:00,109.68,109.69,109.65,109.68,17725.0,99.0237,99.0327,98.9966,99.0237,17725.0
2021-11-11 13:35:00,109.67,109.76,109.65,109.76,9997.0,99.0146,99.0959,98.9966,99.0959,9997.0
2021-11-11 13:40:00,109.76,109.85,109.76,109.84,35164.0,99.0959,99.1772,99.0959,99.1681,35164.0
2021-11-11 13:45:00,109.84,109.87,109.82,109.86,17493.0,99.1681,99.1952,99.1501,99.1862,17493.0
2021-11-11 13:50:00,109.87,109.92,109.86,109.91,20046.0,99.1952,99.2404,99.1862,99.2313,20046.0
2021-11-11 13:55:00,109.91,109.91,109.83,109.83,10783.0,99.2313,99.2313,99.1591,99.1591,10783.0
2021-11-11 14:00:00,109.82,109.84,109.8,109.81,10200.0,99.1501,99.1681,99.132,99.141,10200.0
2021-11-11 14:05:00,109.81,109.9,109.79,109.89,12516.0,99.141,99.2223,99.123,99.2133,12516.0
2021-11-11 14:10:00,109.88,109.9,109.86,109.86,10440.0,99.2042,99.2223,99.1862,99.1862,10440.0
2021-11-11 14:15:00,109.87,109.87,109.72,109.73,17236.0,99.1952,99.1952,99.0598,99.0688,17236.0
2021-11-11 14:20:00,109.73,109.78,109.72,109.77,5552.0,99.0688,99.114,99.0598,99.1049,5552.0
2021-11-11 14:25:00,109.76,109.76,109.71,109.74,6350.0,99.0959,99.0959,99.0508,99.0778,6350.0
2021-11-11 14:30:00,109.73,109.83,109.73,109.83,8705.0,99.0688,99.1591,99.0688,99.1591,8705.0
2021-11-11 14:35:00,109.83,109.87,109.79,109.87,23088.0,99.1591,99.1952,99.123,99.1952,23088.0
2021-11-11 14:40:00,109.88,109.92,109.87,109.89,17672.0,99.2042,99.2404,99.1952,99.2133,17672.0
2021-11-11 14:45:00,109.89,109.89,109.85,109.87,9155.0,99.2133,99.2133,99.1772,99.1952,9155.0
2021-11-11 14:50:00,109.88,109.89,109.86,109.87,10018.0,99.2042,99.2133,99.1862,99.1952,10018.0
2021-11-11 14:55:00,109.87,109.87,109.84,109.85,9994.0,99.1952,99.1952,99.1681,99.1772,9994.0
2021-11-11 15:00:00,109.85,109.87,109.8,109.81,12819.0,99.1772,99.1952,99.132,99.141,12819.0
2021-11-11 15:05:00,109.82,109.93,109.82,109.92,28188.0,99.1501,99.2494,99.1501,99.2404,28188.0
2021-11-11 15:10:00,109.91,109.94,109.86,109.87,26281.0,99.2313,99.2584,99.1862,99.1952,26281.0
2021-11-11 15:15:00,109.87,109.9,109.82,109.82,20199.0,99.1952,99.2223,99.1501,99.1501,20199.0
2021-11-11 15:20:00,109.82,109.83,109.78,109.83,17399.0,99.1501,99.1591,99.114,99.1591,17399.0
2021-11-11 15:25:00,109.82,109.92,109.81,109.92,21764.0,99.1501,99.2404,99.141,99.2404,21764.0
2021-11-11 15:30:00,109.91,109.91,109.8,109.82,49445.0,99.2313,99.2313,99.132,99.1501,49445.0
2021-11-11 15:35:00,109.82,109.91,109.78,109.91,47299.0,99.1501,99.2313,99.114,99.2313,47299.0
2021-11-11 15:40:00,109.92,110.0,109.86,109.87,89624.0,99.2404,99.3126,99.1862,99.1952,89624.0
2021-11-11 15:45:00,109.88,109.96,109.86,109.88,79017.0,99.2042,99.2765,99.1862,99.2042,79017.0
2021-11-11 15:50:00,109.88,109.97,109.88,109.92,108752.0,99.2042,99.2855,99.2042,99.2404,108752.0
2021-11-11 15:55:00,109.92,110.01,109.88,110.0,202349.0,99.2404,99.3216,99.2042,99.3126,202349.0
2021-11-12 09:30:00,110.28,110.32,110.06,110.13,72293.0,99.5654,99.6015,99.3668,99.43,72293.0
2021-11-12 09:35:00,110.13,110.13,109.87,110.04,50920.0,99.43,99.43,99.1952,99.3487,50920.0
2021-11-12 09:40:00,110.05,110.11,109.94,110.07,46613.0,99.3577,99.4119,99.2584,99.3758,46613.0
2021-11-12 09:45:00,110.08,110.14,109.92,110.01,45895.0,99.3848,99.439,99.2404,99.3216,45895.0
2021-11-12 09:50:00,110.01,110.08,109.98,110.04,39539.0,99.3216,99.3848,99.2945,99.3487,39539.0
2021-11-12 09:55:00,110.04,110.12,109.93,109.93,32421.0,99.3487,99.4209,99.2494,99.2494,32421.0
2021-11-12 10:00:00,109.91,109.98,109.89,109.94,58402.0,99.2313,99.2945,99.2133,99.2584,58402.0
2021-11-12 10:05:00,109.94,109.97,109.87,109.95,18383.0,99.2584,99.2855,99.1952,99.2674,18383.0
2021-11-12 10:10:00,109.95,109.97,109.84,109.89,21559.0,99.2674,99.2855,99.1681,99.2133,21559.0
2021-11-12 10:15:00,109.89,109.98,109.88,109.97,9996.0,99.2133,99.2945,99.2042,99.2855,9996.0
2021-11-12 10:20:00,109.97,109.97,109.87,109.9,11510.0,99.2855,99.2855,99.1952,99.2223,11510.0
2021-11-12 10:25:00,109.9,109.92,109.73,109.74,21603.0,99.2223,99.2404,99.0688,99.0778,21603.0
2021-11-12 10:30:00,109.74,109.8,109.64,109.64,27231.0,99.0778,99.132,98.9876,98.9876,27231.0
2021-11-12 10:35:00,109.64,109.75,109.63,109.73,21695.0,98.9876,99.0869,98.9785,99.0688,21695.0
2021-11-12 10:40:00,109.73,109.79,109.72,109.73,15371.0,99.0688,99.123,99.0598,99.0688,15371.0
2021-11-12 10:45:00,109.74,109.86,109.72,109.86,14144.0,99.0778,99.1862,99.0598,99.1862,14144.0
2021-11-12 10:50:00,109.86,109.88,109.78,109.81,10985.0,99.1862,99.2042,99.114,99.141,10985.0
2021-11-12 10:55:00,109.82,109.92,109.82,109.92,10883.0,99.1501,99.2404,99.1501,99.2404,10883.0
2021-11-12 11:00:00,109.92,109.97,109.87,109.95,17258.0,99.2404,99.2855,99.1952,99.2674,17258.0
2021-11-12 11:05:00,109.96,109.97,109.85,109.87,31277.0,99.2765,99.2855,99.1772,99.1952,31277.0
2021-11-12 11:10:00,109.87,109.92,109.86,109.91,12451.0,99.1952,99.2404,99.1862,99.2313,12451.0
2021-11-12 11:15:00,109.86,109.95,109.85,109.95,21660.0,99.1862,99.2674,99.1772,99.2674,21660.0
2021-11-12 11:20:00,109.96,109.98,109.9,109.9,21958.0,99.2765,99.2945,99.2223,99.2223,21958.0
2021-11-12 11:25:00,109.9,109.93,109.84,109.89,12698.0,99.2223,99.2494,99.1681,99.2133,12698.0
2021-11-12 11:30:00,109.87,109.96,109.87,109.95,12055.0,99.1952,99.2765,99.1952,99.2674,12055.0
2021-11-12 11:35:00,109.97,109.99,109.91,109.92,25587.0,99.2855,99.3036,99.2313,99.2404,25587.0
2021-11-12 11:40:00,109.91,109.95,109.87,109.92,13576.0,99.2313,99.2674,99.1952,99.2404,13576.0
2021-11-12 11:45:00,109.92,109.94,109.9,109.9,11791.0,99.2404,99.2584,99.2223,99.2223,11791.0
2021-11-12 11:50:00,109.9,109.97,109.88,109.97,11235.0,99.2223,99.2855,99.2042,99.2855,11235.0
2021-11-12 11:55:00,109.96,110.04,109.94,110.0,11244.0,99.2765,99.3487,99.2584,99.3126,11244.0
2021-11-12 12:00:00,110.0,110.05,109.95,109.96,98349.0,99.3126,99.3577,99.2674,99.2765,98349.0
2021-11-12 12:05:00,109.96,110.0,109.92,109.93,21905.0,99.2765,99.3126,99.2404,99.2494,21905.0
2021-11-12 12:10:00,109.92,109.98,109.91,109.98,11395.0,99.2404,99.2945,99.2313,99.2945,11395.0
2021-11-12 12:15:00,109.98,110.03,109.98,110.02,13524.0,99.2945,99.3397,99.2945,99.3306,13524.0
2021-11-12 12:20:00,110.03,110.04,109.97,109.97,22623.0,99.3397,99.3487,99.2855,99.2855,22623.0
2021-11-12 12:25:00,109.97,110.05,109.96,110.03,12725.0,99.2855,99.3577,99.2765,99.3397,12725.0
2021-11-12 12:30:00,110.03,110.06,110.02,110.02,7299.0,99.3397,99.3668,99.3306,99.3306,7299.0
2021-11-12 12:35:00,110.02,110.05,110.01,110.02,9358.0,99.3306,99.3577,99.3216,99.3306,9358.0
2021-11-12 12:40:00,110.02,110.07,110.02,110.03,8306.0,99.3306,99.3758,99.3306,99.3397,8306.0
2021-11-12 12:45:00,110.04,110.07,110.03,110.07,8525.0,99.3487,99.3758,99.3397,99.3758,8525.0
2021-11-12 12:50:00,110.06,110.06,110.0,110.04,10224.0,99.3668,99.3668,99.3126,99.3487,10224.0
2021-11-12 12:55:00,110.04,110.07,110.02,110.07,4970.0,99.3487,99.3758,99.3306,99.3758,4970.0
2021-11-12 13:00:00,110.06,110.06,109.97,110.0,65857.0,99.3668,99.3668,99.2855,99.3126,65857.0
2021-11-12 13:05:00,110.0,110.01,109.96,109.96,3772.0,99.3126,99.3216,99.2765,99.2765,3772.0
2021-11-12 13:10:00,109.96,109.96,109.92,109.93,15990.0,99.2765,99.2765,99.2404,99.2494,15990.0
2021-11-12 13:15:00,109.92,109.99,109.87,109.97,48337.0,99.2404,99.3036,99.1952,99.2855,48337.0
2021-11-12 13:20:00,109.97,110.01,109.92,110.0,25990.0,99.2855,99.3216,99.2404,99.3126,25990.0
2021-11-12 13:25:00,110.01,110.11,110.0,110.06,25969.0,99.3216,99.4119,99.3126,99.3668,25969.0
2021-11-12 13:30:00,110.07,110.17,110.06,110.17,26341.0,99.3758,99.4661,99.3668,99.4661,26341.0
2021-11-12 13:35:00,110.16,110.17,110.12,110.14,27617.0,99.457,99.4661,99.4209,99.439,27617.0
2021-11-12 13:40:00,110.13,110.13,110.07,110.08,31087.0,99.43,99.43,99.3758,99.3848,31087.0
2021-11-12 13:45:00,110.08,110.1,110.05,110.09,51500.0,99.3848,99.4029,99.3577,99.3938,51500.0
2021-11-12 13:50:00,110.09,110.11,110.08,110.09,61968.0,99.3938,99.4119,99.3848,99.3938,61968.0
2021-11-12 13:55:00,110.1,110.11,110.07,110.09,64931.0,99.4029,99.4119,99.3758,99.3938,64931.0
2021-11-12 14:00:00,110.09,110.09,110.02,110.04,71046.0,99.3938,99.3938,99.3306,99.3487,71046.0
2021-11-12 14:05:00,110.04,110.04,109.97,109.97,39602.0,99.3487,99.3487,99.2855,99.2855,39602.0
2021-11-12 14:10:00,109.98,110.02,109.98,110.02,42501.0,99.2945,99.3306,99.2945,99.3306,42501.0
2021-11-12 14:15:00,110.02,110.02,109.95,110.01,36793.0,99.3306,99.3306,99.2674,99.3216,36793.0
2021-11-12 14:20:00,110.01,110.01,109.93,109.93,32424.0,99.3216,99.3216,99.2494,99.2494,32424.0
2021-11-12 14:25:00,109.94,109.96,109.92,109.95,16692.0,99.2584,99.2765,99.2404,99.2674,16692.0
2021-11-12 14:30:00,109.95,109.98,109.95,109.96,59024.0,99.2674,99.2945,99.2674,99.2765,59024.0
2021-11-12 14:35:00,109.97,109.99,109.94,109.96,84834.0,99.2855,99.3036,99.2584,99.2765,84834.0
2021-11-12 14:40:00,109.96,110.04,109.96,110.04,28407.0,99.2765,99.3487,99.2765,99.3487,28407.0
2021-11-12 14:45:00,110.05,110.08,110.03,110.06,18666.0,99.3577,99.3848,99.3397,99.3668,18666.0
2021-11-12 14:50:00,110.06,110.09,110.05,110.09,13468.0,99.3668,99.3938,99.3577,99.3938,13468.0
2021-11-12 14:55:00,110.1,110.12,110.07,110.09,12774.0,99.4029,99.4209,99.3758,99.3938,12774.0
2021-11-12 15:00:00,110.09,110.15,110.09,110.15,18357.0,99.3938,99.448,99.3938,99.448,18357.0
2021-11-12 15:05:00,110.17,110.21,110.15,110.16,26468.0,99.4661,99.5022,99.448,99.457,26468.0
2021-11-12 15:10:00,110.14,110.14,110.04,110.06,18454.0,99.439,99.439,99.3487,99.3668,18454.0
2021-11-12 15:15:00,110.06,110.17,110.04,110.17,22519.0,99.3668,99.4661,99.3487,99.4661,22519.0
2021-11-12 15:20:00,110.17,110.26,110.17,110.21,23575.0,99.4661,99.5473,99.4661,99.5022,23575.0
2021-11-12 15:25:00,110.21,110.23,110.12,110.2,33642.0,99.5022,99.5202,99.4209,99.4932,33642.0
2021-11-12 15:30:00,110.2,110.27,110.19,110.26,39056.0,99.4932,99.5564,99.4841,99.5473,39056.0
2021-11-12 15:35:00,110.26,110.33,110.09,110.11,59262.0,99.5473,99.6105,99.3938,99.4119,59262.0
2021-11-12 15:40:00,110.11,110.11,109.95,109.98,273983.0,99.4119,99.4119,99.2674,99.2945,273983.0
2021-11-12 15:45:00,109.97,110.0,109.85,109.86,176466.0,99.2855,99.3126,99.1772,99.1862,176466.0
2021-11-12 15:50:00,109.86,110.06,109.86,110.01,216319.0,99.1862,99.3668,99.1862,99.3216,216319.0
2021-11-12 15:55:00,110.02,110.09,109.97,110.04,627636.0,99.3306,99.3938,99.2855,99.3487,627636.0
2021-11-15 09:30:00,110.18,110.34,109.77,109.96,111661.0,99.4751,99.6196,99.1049,99.2765,111661.0
2021-11-15 09:35:00,109.94,110.08,109.75,110.06,150598.0,99.2584,99.3848,99.0869,99.3668,150598.0
2021-11-15 09:40:00,110.07,110.15,109.98,110.12,72884.0,99.3758,99.448,99.2945,99.4209,72884.0
2021-11-15 09:45:00,110.13,110.24,110.06,110.09,76935.0,99.43,99.5293,99.3668,99.3938,76935.0
2021-11-15 09:50:00,110.11,110.13,109.86,109.86,52064.0,99.4119,99.43,99.1862,99.1862,52064.0
2021-11-15 09:55:00,109.86,109.95,109.83,109.87,45763.0,99.1862,99.2674,99.1591,99.1952,45763.0
2021-11-15 10:00:00,109.88,109.94,109.8,109.82,67071.0,99.2042,99.2584,99.132,99.1501,67071.0
2021-11-15 10:05:00,109.81,109.92,109.81,109.89,70162.0,99.141,99.2404,99.141,99.2133,70162.0
2021-11-15 10:10:00,109.89,110.11,109.88,110.06,24926.0,99.2133,99.4119,99.2042,99.3668,24926.0
2021-11-15 10:15:00,110.07,110.15,110.04,110.1,53263.0,99.3758,99.448,99.3487,99.4029,53263.0
2021-11-15 10:20:00,110.11,110.23,110.11,110.12,39526.0,99.4119,99.5202,99.4119,99.4209,39526.0
2021-11-15 10:25:00,110.12,110.14,110.05,110.1,26827.0,99.4209,99.439,99.3577,99.4029,26827.0
2021-11-15 10:30:00,110.11,110.11,109.91,109.91,36979.0,99.4119,99.4119,99.2313,99.2313,36979.0
2021-11-15 10:35:00,109.91,109.98,109.87,109.98,73523.0,99.2313,99.2945,99.1952,99.2945,73523.0
2021-11-15 10:40:00,109.98,110.06,109.97,110.04,36033.0,99.2945,99.3668,99.2855,99.3487,36033.0
2021-11-15 10:45:00,110.03,110.15,110.03,110.15,78313.0,99.3397,99.448,99.3397,99.448,78313.0
2021-11-15 10:50:00,110.14,110.16,110.1,110.13,47691.0,99.439,99.457,99.4029,99.43,47691.0
2021-11-15 10:55:00,110.14,110.14,110.07,110.07,57312.0,99.439,99.439,99.3758,99.3758,57312.0
2021-11-15 11:00:00,110.07,110.12,110.05,110.06,21244.0,99.3758,99.4209,99.3577,99.3668,21244.0
2021-11-15 11:05:00,110.06,110.12,109.99,110.12,26623.0,99.3668,99.4209,99.3036,99.4209,26623.0
2021-11-15 11:10:00,110.11,110.14,110.07,110.13,9265.0,99.4119,99.439,99.3758,99.43,9265.0
2021-11-15 11:15:00,110.14,110.14,110.05,110.06,15915.0,99.439,99.439,99.3577,99.3668,15915.0
2021-11-15 11:20:00,110.07,110.13,110.05,110.11,40656.0,99.3758,99.43,99.3577,99.4119,40656.0
2021-11-15 11:25:00,110.12,110.18,110.09,110.18,26683.0,99.4209,99.4751,99.3938,99.4751,26683.0
2021-11-15 11:30:00,110.19,110.22,110.16,110.17,20102.0,99.4841,99.5112,99.457,99.4661,20102.0
2021-11-15 11:35:00,110.17,110.25,110.14,110.24,32822.0,99.4661,99.5383,99.439,99.5293,32822.0
2021-11-15 11:40:00,110.25,110.25,110.14,110.15,32531.0,99.5383,99.5383,99.439,99.448,32531.0
2021-11-15 11:45:00,110.14,110.2,110.12,110.15,52446.0,99.439,99.4932,99.4209,99.448,52446.0
2021-11-15 11:50:00,110.15,110.16,110.1,110.1,59403.0,99.448,99.457,99.4029,99.4029,59403.0
2021-11-15 11:55:00,110.11,110.13,110.07,110.09,34760.0,99.4119,99.43,99.3758,99.3938,34760.0
2021-11-15 12:00:00,110.08,110.08,110.01,110.03,21885.0,99.3848,99.3848,99.3216,99.3397,21885.0
2021-11-15 12:05:00,110.03,110.08,110.03,110.07,83286.0,99.3397,99.3848,99.3397,99.3758,83286.0
2021-11-15 12:10:00,110.07,110.09,110.05,110.06,45117.0,99.3758,99.3938,99.3577,99.3668,45117.0
2021-11-15 12:15:00,110.06,110.07,110.03,110.07,46827.0,99.3668,99.3758,99.3397,99.3758,46827.0
2021-11-15 12:20:00,110.07,110.14,110.06,110.12,41599.0,99.3758,99.439,99.3668,99.4209,41599.0
2021-11-15 12:25:00,110.11,110.17,110.08,110.17,38637.0,99.4119,99.4661,99.3848,99.4661,38637.0
2021-11-15 12:30:00,110.17,110.2,110.16,110.16,34138.0,99.4661,99.4932,99.457,99.457,34138.0
2021-11-15 12:35:00,110.16,110.19,110.13,110.14,12663.0,99.457,99.4841,99.43,99.439,12663.0
2021-11-15 12:40:00,110.15,110.23,110.12,110.19,14676.0,99.448,99.5202,99.4209,99.4841,14676.0
2021-11-15 12:45:00,110.19,110.19,110.16,110.17,7772.0,99.4841,99.4841,99.457,99.4661,7772.0
2021-11-15 12:50:00,110.16,110.19,110.13,110.13,44703.0,99.457,99.4841,99.43,99.43,44703.0
2021-11-15 12:55:00,110.12,110.2,110.1,110.19,28985.0,99.4209,99.4932,99.4029,99.4841,28985.0
2021-11-15 13:00:00,110.19,110.28,110.17,110.28,49986.0,99.4841,99.5654,99.4661,99.5654,49986.0
2021-11-15 13:05:00,110.27,110.29,110.26,110.28,7502.0,99.5564,99.5744,99.5473,99.5654,7502.0
2021-11-15 13:10:00,110.28,110.34,110.27,110.33,17084.0,99.5654,99.6196,99.5564,99.6105,17084.0
2021-11-15 13:15:00,110.33,110.33,110.25,110.26,29514.0,99.6105,99.6105,99.5383,99.5473,29514.0
2021-11-15 13:20:00,110.26,110.3,110.21,110.24,48973.0,99.5473,99.5834,99.5022,99.5293,48973.0
2021-11-15 13:25:00,110.23,110.26,110.22,110.26,23255.0,99.5202,99.5473,99.5112,99.5473,23255.0
2021-11-15 13:30:00,110.26,110.27,110.22,110.23,42255.0,99.5473,99.5564,99.5112,99.5202,42255.0
2021-11-15 13:35:00,110.22,110.27,110.2,110.22,41095.0,99.5112,99.5564,99.4932,99.5112,41095.0
2021-11-15 13:40:00,110.21,110.22,110.18,110.2,26432.0,99.5022,99.5112,99.4751,99.4932,26432.0
2021-11-15 13:45:00,110.2,110.24,110.18,110.23,14408.0,99.4932,99.5293,99.4751,99.5202,14408.0
2021-11-15 13:50:00,110.23,110.28,110.23,110.26,15118.0,99.5202,99.5654,99.5202,99.5473,15118.0
2021-11-15 13:55:00,110.27,110.33,110.25,110.33,17836.0,99.5564,99.6105,99.5383,99.6105,17836.0
2021-11-15 14:00:00,110.34,110.35,110.31,110.31,20382.0,99.6196,99.6286,99.5925,99.5925,20382.0
2021-11-15 14:05:00,110.32,110.34,110.3,110.33,14414.0,99.6015,99.6196,99.5834,99.6105,14414.0
2021-11-15 14:10:00,110.34,110.34,110.28,110.3,13254.0,99.6196,99.6196,99.5654,99.5834,13254.0
2021-11-15 14:15:00,110.29,110.3,110.25,110.29,9130.0,99.5744,99.5834,99.5383,99.5744,9130.0
2021-11-15 14:20:00,110.29,110.31,110.24,110.3,12971.0,99.5744,99.5925,99.5293,99.5834,12971.0
2021-11-15 14:25:00,110.31,110.34,110.3,110.32,17525.0,99.5925,99.6196,99.5834,99.6015,17525.0
2021-11-15 14:30:00,110.32,110.37,110.32,110.34,20130.0,99.6015,99.6466,99.6015,99.6196,20130.0
2021-11-15 14:35:00,110.35,110.37,110.32,110.36,11935.0,99.6286,99.6466,99.6015,99.6376,11935.0
2021-11-15 14:40:00,110.37,110.41,110.36,110.4,16848.0,99.6466,99.6827,99.6376,99.6737,16848.0
2021-11-15 14:45:00,110.4,110.43,110.34,110.37,32537.0,99.6737,99.7008,99.6196,99.6466,32537.0
2021-11-15 14:50:00,110.37,110.43,110.37,110.43,22022.0,99.6466,99.7008,99.6466,99.7008,22022.0
2021-11-15 14:55:00,110.43,110.44,110.37,110.38,25773.0,99.7008,99.7098,99.6466,99.6557,25773.0
2021-11-15 15:00:00,110.37,110.38,110.34,110.35,37445.0,99.6466,99.6557,99.6196,99.6286,37445.0
2021-11-15 15:05:00,110.34,110.44,110.34,110.38,23475.0,99.6196,99.7098,99.6196,99.6557,23475.0
2021-11-15 15:10:00,110.38,110.38,110.3,110.3,18032.0,99.6557,99.6557,99.5834,99.5834,18032.0
2021-11-15 15:15:00,110.3,110.36,110.26,110.36,33894.0,99.5834,99.6376,99.5473,99.6376,33894.0
2021-11-15 15:20:00,110.34,110.44,110.33,110.4,18242.0,99.6196,99.7098,99.6105,99.6737,18242.0
2021-11-15 15:25:00,110.38,110.43,110.33,110.33,40869.0,99.6557,99.7008,99.6105,99.6105,40869.0
2021-11-15 15:30:00,110.33,110.35,110.14,110.14,31986.0,99.6105,99.6286,99.439,99.439,31986.0
2021-11-15 15:35:00,110.14,110.36,110.13,110.3,64580.0,99.439,99.6376,99.43,99.5834,64580.0
2021-11-15 15:40:00,110.3,110.42,110.29,110.37,36108.0,99.5834,99.6918,99.5744,99.6466,36108.0
2021-11-15 15:45:00,110.38,110.44,110.35,110.42,145457.0,99.6557,99.7098,99.6286,99.6918,145457.0
2021-11-15 15:50:00,110.41,110.5,110.41,110.49,211889.0,99.6827,99.764,99.6827,99.755,211889.0
2021-11-15 15:55:00,110.49,110.72,110.45,110.7,435508.0,99.755,99.9626,99.7189,99.9446,435508.0
2021-11-16 09:30:00,110.81,110.89,110.55,110.67,138408.0,100.0439,100.1161,99.8091,99.9175,138408.0
2021-11-16 09:35:00,110.68,110.74,110.59,110.66,113215.0,99.9265,99.9807,99.8453,99.9085,113215.0
2021-11-16 09:40:00,110.66,110.72,110.54,110.67,55518.0,99.9085,99.9626,99.8001,99.9175,55518.0
2021-11-16 09:45:00,110.7,110.77,110.6,110.66,66463.0,99.9446,100.0078,99.8543,99.9085,66463.0
2021-11-16 09:50:00,110.65,110.71,110.39,110.44,54024.0,99.8994,99.9536,99.6647,99.7098,54024.0
2021-11-16 09:55:00,110.45,110.48,110.39,110.48,118649.0,99.7189,99.7459,99.6647,99.7459,118649.0
2021-11-16 10:00:00,110.49,110.51,110.35,110.4,51963.0,99.755,99.773,99.6286,99.6737,51963.0
2021-11-16 10:05:00,110.4,110.46,110.36,110.39,31755.0,99.6737,99.7279,99.6376,99.6647,31755.0
2021-11-16 10:10:00,110.39,110.48,110.37,110.46,39637.0,99.6647,99.7459,99.6466,99.7279,39637.0
2021-11-16 10:15:00,110.45,110.55,110.39,110.53,32925.0,99.7189,99.8091,99.6647,99.7911,32925.0
2021-11-16 10:20:00,110.52,110.6,110.47,110.6,26636.0,99.7821,99.8543,99.7369,99.8543,26636.0
2021-11-16 10:25:00,110.58,110.61,110.57,110.59,14298.0,99.8362,99.8633,99.8272,99.8453,14298.0
2021-11-16 10:30:00,110.59,110.64,110.51,110.53,38768.0,99.8453,99.8904,99.773,99.7911,38768.0
2021-11-16 10:35:00,110.56,110.56,110.45,110.45,17110.0,99.8182,99.8182,99.7189,99.7189,17110.0
2021-11-16 10:40:00,110.45,110.48,110.41,110.45,7681.0,99.7189,99.7459,99.6827,99.7189,7681.0
2021-11-16 10:45:00,110.46,110.48,110.41,110.44,31600.0,99.7279,99.7459,99.6827,99.7098,31600.0
2021-11-16 10:50:00,110.45,110.46,110.39,110.45,19047.0,99.7189,99.7279,99.6647,99.7189,19047.0
2021-11-16 10:55:00,110.45,110.49,110.43,110.48,21509.0,99.7189,99.755,99.7008,99.7459,21509.0
2021-11-16 11:00:00,110.49,110.53,110.46,110.48,28940.0,99.755,99.7911,99.7279,99.7459,28940.0
2021-11-16 11:05:00,110.48,110.52,110.45,110.51,13380.0,99.7459,99.7821,99.7189,99.773,13380.0
2021-11-16 11:10:00,110.5,110.5,110.39,110.39,19458.0,99.764,99.764,99.6647,99.6647,19458.0
2021-11-16 11:15:00,110.38,110.4,110.31,110.32,17422.0,99.6557,99.6737,99.5925,99.6015,17422.0
2021-11-16 11:20:00,110.33,110.36,110.17,110.18,41643.0,99.6105,99.6376,99.4661,99.4751,41643.0
2021-11-16 11:25:00,110.18,110.28,110.12,110.24,65566.0,99.4751,99.5654,99.4209,99.5293,65566.0
2021-11-16 11:30:00,110.23,110.27,110.16,110.18,36261.0,99.5202,99.5564,99.457,99.4751,36261.0
2021-11-16 11:35:00,110.17,110.21,110.12,110.21,36523.0,99.4661,99.5022,99.4209,99.5022,36523.0
2021-11-16 11:40:00,110.21,110.28,110.18,110.18,37445.0,99.5022,99.5654,99.4751,99.4751,37445.0
2021-11-16 11:45:00,110.18,110.19,110.12,110.18,23447.0,99.4751,99.4841,99.4209,99.4751,23447.0
2021-11-16 11:50:00,110.18,110.22,110.17,110.22,12308.0,99.4751,99.5112,99.4661,99.5112,12308.0
2021-11-16 11:55:00,110.23,110.27,110.16,110.18,19824.0,99.5202,99.5564,99.457,99.4751,19824.0
2021-11-16 12:00:00,110.18,110.2,110.11,110.14,50462.0,99.4751,99.4932,99.4119,99.439,50462.0
2021-11-16 12:05:00,110.13,110.15,110.01,110.04,57087.0,99.43,99.448,99.3216,99.3487,57087.0
2021-11-16 12:10:00,110.04,110.05,109.97,109.99,41870.0,99.3487,99.3577,99.2855,99.3036,41870.0
2021-11-16 12:15:00,109.99,110.04,109.9,109.91,32816.0,99.3036,99.3487,99.2223,99.2313,32816.0
2021-11-16 12:20:00,109.9,109.91,109.77,109.8,17828.0,99.2223,99.2313,99.1049,99.132,17828.0
2021-11-16 12:25:00,109.78,109.82,109.76,109.82,59791.0,99.114,99.1501,99.0959,99.1501,59791.0
2021-11-16 12:30:00,109.81,109.98,109.79,109.94,33079.0,99.141,99.2945,99.123,99.2584,33079.0
2021-11-16 12:35:00,109.94,110.05,109.94,110.03,11461.0,99.2584,99.3577,99.2584,99.3397,11461.0
2021-11-16 12:40:00,110.03,110.15,110.03,110.15,27091.0,99.3397,99.448,99.3397,99.448,27091.0
2021-11-16 12:45:00,110.16,110.21,110.1,110.1,29396.0,99.457,99.5022,99.4029,99.4029,29396.0
2021-11-16 12:50:00,110.11,110.13,110.08,110.12,20057.0,99.4119,99.43,99.3848,99.4209,20057.0
2021-11-16 12:55:00,110.12,110.19,110.11,110.18,23240.0,99.4209,99.4841,99.4119,99.4751,23240.0
2021-11-16 13:00:00,110.19,110.23,110.18,110.23,21432.0,99.4841,99.5202,99.4751,99.5202,21432.0
2021-11-16 13:05:00,110.23,110.26,110.22,110.22,21675.0,99.5202,99.5473,99.5112,99.5112,21675.0
2021-11-16 13:10:00,110.23,110.27,110.21,110.23,25230.0,99.5202,99.5564,99.5022,99.5202,25230.0
2021-11-16 13:15:00,110.22,110.25,110.16,110.17,22715.0,99.5112,99.5383,99.457,99.4661,22715.0
2021-11-16 13:20:00,110.16,110.3,110.16,110.3,23432.0,99.457,99.5834,99.457,99.5834,23432.0
2021-11-16 13:25:00,110.3,110.31,110.24,110.27,14788.0,99.5834,99.5925,99.5293,99.5564,14788.0
2021-11-16 13:30:00,110.27,110.28,110.25,110.27,10469.0,99.5564,99.5654,99.5383,99.5564,10469.0
2021-11-16 13:35:00,110.27,110.3,110.24,110.25,18237.0,99.5564,99.5834,99.5293,99.5383,18237.0
2021-11-16 13:40:00,110.25,110.33,110.24,110.29,18494.0,99.5383,99.6105,99.5293,99.5744,18494.0
2021-11-16 13:45:00,110.28,110.32,110.27,110.27,19920.0,99.5654,99.6015,99.5564,99.5564,19920.0
2021-11-16 13:50:00,110.27,110.3,110.17,110.17,17648.0,99.5564,99.5834,99.4661,99.4661,17648.0
2021-11-16 13:55:00,110.17,110.24,110.16,110.23,17602.0,99.4661,99.5293,99.457,99.5202,17602.0
2021-11-16 14:00:00,110.23,110.24,110.2,110.21,32593.0,99.5202,99.5293,99.4932,99.5022,32593.0
2021-11-16 14:05:00,110.2,110.24,110.19,110.23,48612.0,99.4932,99.5293,99.4841,99.5202,48612.0
2021-11-16 14:10:00,110.22,110.33,110.21,110.29,18403.0,99.5112,99.6105,99.5022,99.5744,18403.0
2021-11-16 14:15:00,110.28,110.35,110.28,110.32,10798.0,99.5654,99.6286,99.5654,99.6015,10798.0
2021-11-16 14:20:00,110.32,110.33,110.21,110.22,23532.0,99.6015,99.6105,99.5022,99.5112,23532.0
2021-11-16 14:25:00,110.21,110.23,110.19,110.23,25936.0,99.5022,99.5202,99.4841,99.5202,25936.0
2021-11-16 14:30:00,110.25,110.3,110.24,110.29,14947.0,99.5383,99.5834,99.5293,99.5744,14947.0
2021-11-16 14:35:00,110.28,110.33,110.28,110.3,18958.0,99.5654,99.6105,99.5654,99.5834,18958.0
2021-11-16 14:40:00,110.29,110.3,110.25,110.28,21782.0,99.5744,99.5834,99.5383,99.5654,21782.0
2021-11-16 14:45:00,110.29,110.29,110.19,110.2,16299.0,99.5744,99.5744,99.4841,99.4932,16299.0
2021-11-16 14:50:00,110.2,110.22,110.13,110.14,26615.0,99.4932,99.5112,99.43,99.439,26615.0
2021-11-16 14:55:00,110.13,110.14,110.06,110.06,19459.0,99.43,99.439,99.3668,99.3668,19459.0
2021-11-16 15:00:00,110.06,110.15,110.06,110.1,24394.0,99.3668,99.448,99.3668,99.4029,24394.0
2021-11-16 15:05:00,110.1,110.18,110.06,110.18,36081.0,99.4029,99.4751,99.3668,99.4751,36081.0
2021-11-16 15:10:00,110.18,110.19,110.07,110.13,49504.0,99.4751,99.4841,99.3758,99.43,49504.0
2021-11-16 15:15:00,110.13,110.2,110.05,110.09,61411.0,99.43,99.4932,99.3577,99.3938,61411.0
2021-11-16 15:20:00,110.09,110.1,109.99,109.99,68464.0,99.3938,99.4029,99.3036,99.3036,68464.0
2021-11-16 15:25:00,109.99,110.03,109.9,109.91,90169.0,99.3036,99.3397,99.2223,99.2313,90169.0
2021-11-16 15:30:00,109.91,110.01,109.86,110.01,93881.0,99.2313,99.3216,99.1862,99.3216,93881.0
2021-11-16 15:35:00,110.01,110.02,109.94,109.95,64765.0,99.3216,99.3306,99.2584,99.2674,64765.0
2021-11-16 15:40:00,109.95,110.03,109.93,109.93,56396.0,99.2674,99.3397,99.2494,99.2494,56396.0
2021-11-16 15:45:00,109.92,109.98,109.9,109.91,80919.0,99.2404,99.2945,99.2223,99.2313,80919.0
2021-11-16 15:50:00,109.9,109.95,109.8,109.89,206425.0,99.2223,99.2674,99.132,99.2133,206425.0
2021-11-16 15:55:00,109.89,110.03,109.88,110.02,668027.0,99.2133,99.3397,99.2042,99.3306,668027.0
2021-11-17 09:30:00,109.74,109.77,109.23,109.29,127133.0,99.0778,99.1049,98.6174,98.6716,127133.0
2021-11-17 09:35:00,109.28,109.35,109.08,109.13,89893.0,98.6625,98.7257,98.482,98.5271,89893.0
2021-11-17 09:40:00,109.12,109.22,109.07,109.19,92949.0,98.5181,98.6084,98.4729,98.5813,92949.0
2021-11-17 09:45:00,109.2,109.28,108.98,109.04,95393.0,98.5903,98.6625,98.3917,98.4459,95393.0
2021-11-17 09:50:00,109.03,109.1,108.99,109.0,54996.0,98.4368,98.5,98.4007,98.4097,54996.0
2021-11-17 09:55:00,108.99,108.99,108.65,108.65,136745.0,98.4007,98.4007,98.0937,98.0937,136745.0
2021-11-17 10:00:00,108.65,108.71,108.57,108.71,71180.0,98.0937,98.1479,98.0215,98.1479,71180.0
2021-11-17 10:05:00,108.72,108.82,108.66,108.66,91246.0,98.1569,98.2472,98.1028,98.1028,91246.0
2021-11-17 10:10:00,108.66,108.74,108.59,108.64,56177.0,98.1028,98.175,98.0396,98.0847,56177.0
2021-11-17 10:15:00,108.64,108.69,108.5,108.51,80534.0,98.0847,98.1299,97.9583,97.9674,80534.0
2021-11-17 10:20:00,108.5,108.52,108.4,108.48,130253.0,97.9583,97.9764,97.868,97.9403,130253.0
2021-11-17 10:25:00,108.49,108.59,108.47,108.56,40790.0,97.9493,98.0396,97.9312,98.0125,40790.0
2021-11-17 10:30:00,108.56,108.76,108.51,108.73,65877.0,98.0125,98.1931,97.9674,98.166,65877.0
2021-11-17 10:35:00,108.74,108.81,108.59,108.6,44752.0,98.175,98.2382,98.0396,98.0486,44752.0
2021-11-17 10:40:00,108.6,108.71,108.6,108.66,32712.0,98.0486,98.1479,98.0486,98.1028,32712.0
2021-11-17 10:45:00,108.66,108.7,108.49,108.49,16395.0,98.1028,98.1389,97.9493,97.9493,16395.0
2021-11-17 10:50:00,108.48,108.51,108.42,108.45,14007.0,97.9403,97.9674,97.8861,97.9132,14007.0
2021-11-17 10:55:00,108.44,108.45,108.35,108.39,21705.0,97.9042,97.9132,97.8229,97.859,21705.0
2021-11-17 11:00:00,108.4,108.55,108.39,108.47,30566.0,97.868,98.0035,97.859,97.9312,30566.0
2021-11-17 11:05:00,108.47,108.73,108.47,108.71,24747.0,97.9312,98.166,97.9312,98.1479,24747.0
2021-11-17 11:10:00,108.7,108.77,108.67,108.75,36435.0,98.1389,98.2021,98.1118,98.184,36435.0
2021-11-17 11:15:00,108.76,108.77,108.68,108.71,12180.0,98.1931,98.2021,98.1208,98.1479,12180.0
2021-11-17 11:20:00,108.7,108.78,108.69,108.75,10946.0,98.1389,98.2111,98.1299,98.184,10946.0
2021-11-17 11:25:00,108.76,108.81,108.73,108.78,26061.0,98.1931,98.2382,98.166,98.2111,26061.0
2021-11-17 11:30:00,108.79,108.93,108.79,108.88,19095.0,98.2201,98.3465,98.2201,98.3014,19095.0
2021-11-17 11:35:00,108.87,108.93,108.85,108.93,13607.0,98.2924,98.3465,98.2743,98.3465,13607.0
2021-11-17 11:40:00,108.97,109.01,108.94,108.98,15886.0,98.3827,98.4188,98.3556,98.3917,15886.0
2021-11-17 11:45:00,108.99,109.1,108.98,109.09,18208.0,98.4007,98.5,98.3917,98.491,18208.0
2021-11-17 11:50:00,109.09,109.1,109.01,109.05,41185.0,98.491,98.5,98.4188,98.4549,41185.0
2021-11-17 11:55:00,109.07,109.09,109.0,109.01,16580.0,98.4729,98.491,98.4097,98.4188,16580.0
2021-11-17 12:00:00,109.01,109.02,108.96,108.96,54754.0,98.4188,98.4278,98.3736,98.3736,54754.0
2021-11-17 12:05:00,108.97,108.97,108.91,108.93,26868.0,98.3827,98.3827,98.3285,98.3465,26868.0
2021-11-17 12:10:00,108.92,108.96,108.9,108.93,60445.0,98.3375,98.3736,98.3195,98.3465,60445.0
2021-11-17 12:15:00,108.93,109.06,108.93,109.05,35599.0,98.3465,98.4639,98.3465,98.4549,35599.0
2021-11-17 12:20:00,109.05,109.09,108.99,108.99,11532.0,98.4549,98.491,98.4007,98.4007,11532.0
2021-11-17 12:25:00,108.99,108.99,108.94,108.98,22022.0,98.4007,98.4007,98.3556,98.3917,22022.0
2021-11-17 12:30:00,108.98,109.15,108.98,109.14,20118.0,98.3917,98.5452,98.3917,98.5361,20118.0
2021-11-17 12:35:00,109.14,109.24,109.13,109.23,41645.0,98.5361,98.6264,98.5271,98.6174,41645.0
2021-11-17 12:40:00,109.23,109.25,109.17,109.24,18008.0,98.6174,98.6355,98.5632,98.6264,18008.0
2021-11-17 12:45:00,109.23,109.31,109.21,109.22,17271.0,98.6174,98.6896,98.5993,98.6084,17271.0
2021-11-17 12:50:00,109.22,109.24,109.19,109.24,10463.0,98.6084,98.6264,98.5813,98.6264,10463.0
2021-11-17 12:55:00,109.24,109.41,109.23,109.39,21043.0,98.6264,98.7799,98.6174,98.7619,21043.0
2021-11-17 13:00:00,109.39,109.48,109.38,109.48,40095.0,98.7619,98.8431,98.7528,98.8431,40095.0
2021-11-17 13:05:00,109.47,109.59,109.47,109.55,37068.0,98.8341,98.9424,98.8341,98.9063,37068.0
2021-11-17 13:10:00,109.54,109.62,109.54,109.6,13777.0,98.8973,98.9695,98.8973,98.9514,13777.0
2021-11-17 13:15:00,109.59,109.59,109.5,109.52,19423.0,98.9424,98.9424,98.8612,98.8792,19423.0
2021-11-17 13:20:00,109.53,109.6,109.51,109.58,20783.0,98.8882,98.9514,98.8702,98.9334,20783.0
2021-11-17 13:25:00,109.58,109.65,109.56,109.57,20294.0,98.9334,98.9966,98.9153,98.9244,20294.0
2021-11-17 13:30:00,109.57,109.72,109.57,109.72,11688.0,98.9244,99.0598,98.9244,99.0598,11688.0
2021-11-17 13:35:00,109.72,109.84,109.72,109.83,18857.0,99.0598,99.1681,99.0598,99.1591,18857.0
2021-11-17 13:40:00,109.84,109.94,109.84,109.88,14946.0,99.1681,99.2584,99.1681,99.2042,14946.0
2021-11-17 13:45:00,109.9,109.9,109.83,109.84,38416.0,99.2223,99.2223,99.1591,99.1681,38416.0
2021-11-17 13:50:00,109.84,109.87,109.8,109.84,14869.0,99.1681,99.1952,99.132,99.1681,14869.0
2021-11-17 13:55:00,109.84,109.94,109.84,109.91,15530.0,99.1681,99.2584,99.1681,99.2313,15530.0
2021-11-17 14:00:00,109.9,109.93,109.88,109.88,16499.0,99.2223,99.2494,99.2042,99.2042,16499.0
2021-11-17 14:05:00,109.88,109.88,109.81,109.81,24989.0,99.2042,99.2042,99.141,99.141,24989.0
2021-11-17 14:10:00,109.81,109.83,109.77,109.82,31844.0,99.141,99.1591,99.1049,99.1501,31844.0
2021-11-17 14:15:00,109.83,109.83,109.77,109.77,19543.0,99.1591,99.1591,99.1049,99.1049,19543.0
2021-11-17 14:20:00,109.76,109.76,109.68,109.68,13025.0,99.0959,99.0959,99.0237,99.0237,13025.0
2021-11-17 14:25:00,109.68,109.79,109.67,109.79,21227.0,99.0237,99.123,99.0146,99.123,21227.0
2021-11-17 14:30:00,109.78,109.9,109.75,109.9,54954.0,99.114,99.2223,99.0869,99.2223,54954.0
2021-11-17 14:35:00,109.9,109.96,109.88,109.93,28814.0,99.2223,99.2765,99.2042,99.2494,28814.0
2021-11-17 14:40:00,109.92,109.98,109.92,109.98,16905.0,99.2404,99.2945,99.2404,99.2945,16905.0
2021-11-17 14:45:00,109.97,110.0,109.94,109.99,18450.0,99.2855,99.3126,99.2584,99.3036,18450.0
2021-11-17 14:50:00,110.0,110.04,109.97,110.01,17354.0,99.3126,99.3487,99.2855,99.3216,17354.0
2021-11-17 14:55:00,110.0,110.01,109.95,109.98,27227.0,99.3126,99.3216,99.2674,99.2945,27227.0
2021-11-17 15:00:00,109.98,110.02,109.97,109.98,29995.0,99.2945,99.3306,99.2855,99.2945,29995.0
2021-11-17 15:05:00,109.99,110.04,109.95,110.01,65296.0,99.3036,99.3487,99.2674,99.3216,65296.0
2021-11-17 15:10:00,110.01,110.12,110.01,110.09,26223.0,99.3216,99.4209,99.3216,99.3938,26223.0
2021-11-17 15:15:00,110.1,110.2,110.09,110.15,60483.0,99.4029,99.4932,99.3938,99.448,60483.0
2021-11-17 15:20:00,110.15,110.19,110.1,110.13,65683.0,99.448,99.4841,99.4029,99.43,65683.0
2021-11-17 15:25:00,110.13,110.21,110.12,110.19,75316.0,99.43,99.5022,99.4209,99.4841,75316.0
2021-11-17 15:30:00,110.19,110.21,110.01,110.2,185509.0,99.4841,99.5022,99.3216,99.4932,185509.0
2021-11-17 15:35:00,110.21,110.33,110.18,110.29,96729.0,99.5022,99.6105,99.4751,99.5744,96729.0
2021-11-17 15:40:00,110.29,110.35,110.21,110.28,123437.0,99.5744,99.6286,99.5022,99.5654,123437.0
2021-11-17 15:45:00,110.28,110.45,110.26,110.35,153136.0,99.5654,99.7189,99.5473,99.6286,153136.0
2021-11-17 15:50:00,110.34,110.53,110.34,110.52,291646.0,99.6196,99.7911,99.6196,99.7821,291646.0
2021-11-17 15:55:00,110.51,110.51,110.38,110.41,663976.0,99.773,99.773,99.6557,99.6827,663976.0
2021-11-18 09:30:00,110.63,110.63,110.21,110.39,70730.0,99.8814,99.8814,99.5022,99.6647,70730.0
2021-11-18 09:35:00,110.39,110.47,110.22,110.47,41800.0,99.6647,99.7369,99.5112,99.7369,41800.0
2021-11-18 09:40:00,110.48,110.51,110.2,110.2,51890.0,99.7459,99.773,99.4932,99.4932,51890.0
2021-11-18 09:45:00,110.22,110.47,110.13,110.16,111888.0,99.5112,99.7369,99.43,99.457,111888.0
2021-11-18 09:50:00,110.16,110.16,110.04,110.09,83986.0,99.457,99.457,99.3487,99.3938,83986.0
2021-11-18 09:55:00,110.1,110.12,110.0,110.0,65224.0,99.4029,99.4209,99.3126,99.3126,65224.0
2021-11-18 10:00:00,110.0,110.17,109.97,110.09,76711.0,99.3126,99.4661,99.2855,99.3938,76711.0
2021-11-18 10:05:00,110.09,110.13,109.94,110.0,45560.0,99.3938,99.43,99.2584,99.3126,45560.0
2021-11-18 10:10:00,109.98,110.08,109.86,110.07,59317.0,99.2945,99.3848,99.1862,99.3758,59317.0
2021-11-18 10:15:00,110.07,110.19,110.06,110.1,20596.0,99.3758,99.4841,99.3668,99.4029,20596.0
2021-11-18 10:20:00,110.09,110.19,110.0,110.01,55828.0,99.3938,99.4841,99.3126,99.3216,55828.0
2021-11-18 10:25:00,110.01,110.1,109.96,110.1,28459.0,99.3216,99.4029,99.2765,99.4029,28459.0
2021-11-18 10:30:00,110.11,110.15,110.0,110.06,35170.0,99.4119,99.448,99.3126,99.3668,35170.0
2021-11-18 10:35:00,110.07,110.2,110.07,110.18,24334.0,99.3758,99.4932,99.3758,99.4751,24334.0
2021-11-18 10:40:00,110.19,110.21,110.08,110.12,31134.0,99.4841,99.5022,99.3848,99.4209,31134.0
2021-11-18 10:45:00,110.12,110.12,110.02,110.06,35556.0,99.4209,99.4209,99.3306,99.3668,35556.0
2021-11-18 10:50:00,110.05,110.15,110.05,110.09,28459.0,99.3577,99.448,99.3577,99.3938,28459.0
2021-11-18 10:55:00,110.08,110.21,110.08,110.1,57037.0,99.3848,99.5022,99.3848,99.4029,57037.0
2021-11-18 11:00:00,110.11,110.16,110.04,110.04,27144.0,99.4119,99.457,99.3487,99.3487,27144.0
2021-11-18 11:05:00,110.01,110.12,110.01,110.07,21665.0,99.3216,99.4209,99.3216,99.3758,21665.0
2021-11-18 11:10:00,110.06,110.16,110.04,110.12,23917.0,99.3668,99.457,99.3487,99.4209,23917.0
2021-11-18 11:15:00,110.13,110.18,110.13,110.13,13546.0,99.43,99.4751,99.43,99.43,13546.0
2021-11-18 11:20:00,110.14,110.19,110.12,110.18,22086.0,99.439,99.4841,99.4209,99.4751,22086.0
2021-11-18 11:25:00,110.19,110.22,110.13,110.14,30454.0,99.4841,99.5112,99.43,99.439,30454.0
2021-11-18 11:30:00,110.14,110.19,110.04,110.19,36420.0,99.439,99.4841,99.3487,99.4841,36420.0
2021-11-18 11:35:00,110.2,110.21,110.1,110.12,26778.0,99.4932,99.5022,99.4029,99.4209,26778.0
2021-11-18 11:40:00,110.13,110.14,110.02,110.04,40460.0,99.43,99.439,99.3306,99.3487,40460.0
2021-11-18 11:45:00,110.04,110.06,110.0,110.06,15204.0,99.3487,99.3668,99.3126,99.3668,15204.0
2021-11-18 11:50:00,110.07,110.14,110.07,110.1,28352.0,99.3758,99.439,99.3758,99.4029,28352.0
2021-11-18 11:55:00,110.1,110.16,110.06,110.14,18186.0,99.4029,99.457,99.3668,99.439,18186.0
2021-11-18 12:00:00,110.15,110.27,110.12,110.25,23503.0,99.448,99.5564,99.4209,99.5383,23503.0
2021-11-18 12:05:00,110.25,110.33,110.24,110.33,19198.0,99.5383,99.6105,99.5293,99.6105,19198.0
2021-11-18 12:10:00,110.33,110.34,110.23,110.33,20512.0,99.6105,99.6196,99.5202,99.6105,20512.0
2021-11-18 12:15:00,110.32,110.38,110.3,110.33,7654.0,99.6015,99.6557,99.5834,99.6105,7654.0
2021-11-18 12:20:00,110.31,110.37,110.28,110.37,6403.0,99.5925,99.6466,99.5654,99.6466,6403.0
2021-11-18 12:25:00,110.37,110.41,110.3,110.31,19013.0,99.6466,99.6827,99.5834,99.5925,19013.0
2021-11-18 12:30:00,110.3,110.31,110.27,110.28,11277.0,99.5834,99.5925,99.5564,99.5654,11277.0
2021-11-18 12:35:00,110.27,110.31,110.27,110.28,15910.0,99.5564,99.5925,99.5564,99.5654,15910.0
2021-11-18 12:40:00,110.29,110.34,110.27,110.31,16682.0,99.5744,99.6196,99.5564,99.5925,16682.0
2021-11-18 12:45:00,110.31,110.34,110.15,110.16,34343.0,99.5925,99.6196,99.448,99.457,34343.0
2021-11-18 12:50:00,110.16,110.21,110.13,110.16,32003.0,99.457,99.5022,99.43,99.457,32003.0
2021-11-18 12:55:00,110.15,110.23,110.15,110.23,17924.0,99.448,99.5202,99.448,99.5202,17924.0
2021-11-18 13:00:00,110.22,110.25,110.2,110.25,11689.0,99.5112,99.5383,99.4932,99.5383,11689.0
2021-11-18 13:05:00,110.25,110.32,110.25,110.32,16837.0,99.5383,99.6015,99.5383,99.6015,16837.0
2021-11-18 13:10:00,110.33,110.41,110.31,110.38,15448.0,99.6105,99.6827,99.5925,99.6557,15448.0
2021-11-18 13:15:00,110.38,110.41,110.35,110.37,17317.0,99.6557,99.6827,99.6286,99.6466,17317.0
2021-11-18 13:20:00,110.37,110.37,110.3,110.37,14028.0,99.6466,99.6466,99.5834,99.6466,14028.0
2021-11-18 13:25:00,110.36,110.36,110.2,110.22,16254.0,99.6376,99.6376,99.4932,99.5112,16254.0
2021-11-18 13:30:00,110.23,110.25,110.2,110.23,5813.0,99.5202,99.5383,99.4932,99.5202,5813.0
2021-11-18 13:35:00,110.22,110.39,110.22,110.39,14771.0,99.5112,99.6647,99.5112,99.6647,14771.0
2021-11-18 13:40:00,110.38,110.41,110.31,110.34,31720.0,99.6557,99.6827,99.5925,99.6196,31720.0
2021-11-18 13:45:00,110.35,110.43,110.33,110.42,34522.0,99.6286,99.7008,99.6105,99.6918,34522.0
2021-11-18 13:50:00,110.42,110.45,110.34,110.35,39568.0,99.6918,99.7189,99.6196,99.6286,39568.0
2021-11-18 13:55:00,110.35,110.35,110.29,110.33,28488.0,99.6286,99.6286,99.5744,99.6105,28488.0
2021-11-18 14:00:00,110.35,110.41,110.32,110.36,48456.0,99.6286,99.6827,99.6015,99.6376,48456.0
2021-11-18 14:05:00,110.36,110.38,110.31,110.32,55981.0,99.6376,99.6557,99.5925,99.6015,55981.0
2021-11-18 14:10:00,110.33,110.34,110.3,110.34,34287.0,99.6105,99.6196,99.5834,99.6196,34287.0
2021-11-18 14:15:00,110.34,110.35,110.29,110.3,46114.0,99.6196,99.6286,99.5744,99.5834,46114.0
2021-11-18 14:20:00,110.3,110.39,110.27,110.37,52327.0,99.5834,99.6647,99.5564,99.6466,52327.0
2021-11-18 14:25:00,110.37,110.38,110.32,110.37,30183.0,99.6466,99.6557,99.6015,99.6466,30183.0
2021-11-18 14:30:00,110.37,110.4,110.32,110.33,39617.0,99.6466,99.6737,99.6015,99.6105,39617.0
2021-11-18 14:35:00,110.34,110.4,110.33,110.36,27928.0,99.6196,99.6737,99.6105,99.6376,27928.0
2021-11-18 14:40:00,110.36,110.4,110.33,110.33,17740.0,99.6376,99.6737,99.6105,99.6105,17740.0
2021-11-18 14:45:00,110.33,110.4,110.33,110.37,17008.0,99.6105,99.6737,99.6105,99.6466,17008.0
2021-11-18 14:50:00,110.38,110.47,110.36,110.47,31326.0,99.6557,99.7369,99.6376,99.7369,31326.0
2021-11-18 14:55:00,110.48,110.57,110.48,110.55,21000.0,99.7459,99.8272,99.7459,99.8091,21000.0
2021-11-18 15:00:00,110.54,110.55,110.48,110.49,46089.0,99.8001,99.8091,99.7459,99.755,46089.0
2021-11-18 15:05:00,110.5,110.5,110.32,110.33,39035.0,99.764,99.764,99.6015,99.6105,39035.0
2021-11-18 15:10:00,110.34,110.46,110.34,110.43,18382.0,99.6196,99.7279,99.6196,99.7008,18382.0
2021-11-18 15:15:00,110.42,110.42,110.27,110.3,33419.0,99.6918,99.6918,99.5564,99.5834,33419.0
2021-11-18 15:20:00,110.3,110.37,110.23,110.37,29597.0,99.5834,99.6466,99.5202,99.6466,29597.0
2021-11-18 15:25:00,110.37,110.42,110.32,110.33,31153.0,99.6466,99.6918,99.6015,99.6105,31153.0
2021-11-18 15:30:00,110.31,110.42,110.27,110.41,46742.0,99.5925,99.6918,99.5564,99.6827,46742.0
2021-11-18 15:35:00,110.41,110.41,110.07,110.1,113145.0,99.6827,99.6827,99.3758,99.4029,113145.0
2021-11-18 15:40:00,110.09,110.14,110.01,110.05,112722.0,99.3938,99.439,99.3216,99.3577,112722.0
2021-11-18 15:45:00,110.05,110.24,110.04,110.23,146759.0,99.3577,99.5293,99.3487,99.5202,146759.0
2021-11-18 15:50:00,110.22,110.37,110.15,110.32,192902.0,99.5112,99.6466,99.448,99.6015,192902.0
2021-11-18 15:55:00,110.31,110.41,110.31,110.38,354852.0,99.5925,99.6827,99.5925,99.6557,354852.0
2021-11-19 09:30:00,110.44,110.71,110.17,110.38,57660.0,99.7098,99.9536,99.4661,99.6557,57660.0
2021-11-19 09:35:00,110.38,110.41,110.1,110.24,55464.0,99.6557,99.6827,99.4029,99.5293,55464.0
2021-11-19 09:40:00,110.26,110.43,110.14,110.42,70330.0,99.5473,99.7008,99.439,99.6918,70330.0
2021-11-19 09:45:00,110.42,110.44,110.13,110.14,166342.0,99.6918,99.7098,99.43,99.439,166342.0
2021-11-19 09:50:00,110.15,110.24,110.1,110.2,72874.0,99.448,99.5293,99.4029,99.4932,72874.0
2021-11-19 09:55:00,110.2,110.24,110.08,110.21,69718.0,99.4932,99.5293,99.3848,99.5022,69718.0
2021-11-19 10:00:00,110.22,110.28,110.15,110.16,69339.0,99.5112,99.5654,99.448,99.457,69339.0
2021-11-19 10:05:00,110.17,110.17,110.01,110.12,51587.0,99.4661,99.4661,99.3216,99.4209,51587.0
2021-11-19 10:10:00,110.11,110.23,110.1,110.19,38467.0,99.4119,99.5202,99.4029,99.4841,38467.0
2021-11-19 10:15:00,110.18,110.25,110.1,110.24,65901.0,99.4751,99.5383,99.4029,99.5293,65901.0
2021-11-19 10:20:00,110.23,110.28,110.14,110.22,46000.0,99.5202,99.5654,99.439,99.5112,46000.0
2021-11-19 10:25:00,110.22,110.32,110.22,110.29,49443.0,99.5112,99.6015,99.5112,99.5744,49443.0
2021-11-19 10:30:00,110.28,110.41,110.27,110.4,53707.0,99.5654,99.6827,99.5564,99.6737,53707.0
2021-11-19 10:35:00,110.4,110.42,110.33,110.35,52601.0,99.6737,99.6918,99.6105,99.6286,52601.0
2021-11-19 10:40:00,110.34,110.47,110.33,110.43,76083.0,99.6196,99.7369,99.6105,99.7008,76083.0
2021-11-19 10:45:00,110.42,110.43,110.3,110.32,51473.0,99.6918,99.7008,99.5834,99.6015,51473.0
2021-11-19 10:50:00,110.32,110.35,110.24,110.26,36305.0,99.6015,99.6286,99.5293,99.5473,36305.0
2021-11-19 10:55:00,110.26,110.38,110.26,110.28,52291.0,99.5473,99.6557,99.5473,99.5654,52291.0
2021-11-19 11:00:00,110.28,110.34,110.24,110.32,28601.0,99.5654,99.6196,99.5293,99.6015,28601.0
2021-11-19 11:05:00,110.33,110.35,110.29,110.3,16103.0,99.6105,99.6286,99.5744,99.5834,16103.0
2021-11-19 11:10:00,110.3,110.38,110.3,110.32,27461.0,99.5834,99.6557,99.5834,99.6015,27461.0
2021-11-19 11:15:00,110.32,110.34,110.27,110.28,59880.0,99.6015,99.6196,99.5564,99.5654,59880.0
2021-11-19 11:20:00,110.28,110.34,110.28,110.3,22798.0,99.5654,99.6196,99.5654,99.5834,22798.0
2021-11-19 11:25:00,110.31,110.34,110.22,110.24,33255.0,99.5925,99.6196,99.5112,99.5293,33255.0
2021-11-19 11:30:00,110.24,110.26,110.1,110.11,37691.0,99.5293,99.5473,99.4029,99.4119,37691.0
2021-11-19 11:35:00,110.11,110.13,110.02,110.02,33663.0,99.4119,99.43,99.3306,99.3306,33663.0
2021-11-19 11:40:00,110.03,110.07,109.92,109.92,40978.0,99.3397,99.3758,99.2404,99.2404,40978.0
2021-11-19 11:45:00,109.93,109.94,109.82,109.82,45292.0,99.2494,99.2584,99.1501,99.1501,45292.0
2021-11-19 11:50:00,109.82,109.83,109.61,109.63,45378.0,99.1501,99.1591,98.9605,98.9785,45378.0
2021-11-19 11:55:00,109.64,109.64,109.44,109.46,42205.0,98.9876,98.9876,98.807,98.825,42205.0
2021-11-19 12:00:00,109.46,109.65,109.46,109.65,87040.0,98.825,98.9966,98.825,98.9966,87040.0
2021-11-19 12:05:00,109.65,109.7,109.63,109.7,40978.0,98.9966,99.0417,98.9785,99.0417,40978.0
2021-11-19 12:10:00,109.69,109.83,109.68,109.81,37306.0,99.0327,99.1591,99.0237,99.141,37306.0
2021-11-19 12:15:00,109.82,109.88,109.78,109.84,38036.0,99.1501,99.2042,99.114,99.1681,38036.0
2021-11-19 12:20:00,109.83,109.88,109.8,109.83,29782.0,99.1591,99.2042,99.132,99.1591,29782.0
2021-11-19 12:25:00,109.83,109.92,109.81,109.91,52171.0,99.1591,99.2404,99.141,99.2313,52171.0
2021-11-19 12:30:00,109.91,110.02,109.89,110.02,77667.0,99.2313,99.3306,99.2133,99.3306,77667.0
2021-11-19 12:35:00,110.02,110.04,109.95,109.98,46638.0,99.3306,99.3487,99.2674,99.2945,46638.0
2021-11-19 12:40:00,109.98,109.99,109.86,109.87,34388.0,99.2945,99.3036,99.1862,99.1952,34388.0
2021-11-19 12:45:00,109.87,109.9,109.84,109.85,23781.0,99.1952,99.2223,99.1681,99.1772,23781.0
2021-11-19 12:50:00,109.86,109.95,109.86,109.93,26061.0,99.1862,99.2674,99.1862,99.2494,26061.0
2021-11-19 12:55:00,109.93,109.98,109.91,109.93,17814.0,99.2494,99.2945,99.2313,99.2494,17814.0
2021-11-19 13:00:00,109.91,109.93,109.84,109.87,23385.0,99.2313,99.2494,99.1681,99.1952,23385.0
2021-11-19 13:05:00,109.87,109.9,109.85,109.88,14822.0,99.1952,99.2223,99.1772,99.2042,14822.0
2021-11-19 13:10:00,109.89,109.95,109.85,109.86,35152.0,99.2133,99.2674,99.1772,99.1862,35152.0
2021-11-19 13:15:00,109.87,109.95,109.87,109.89,34357.0,99.1952,99.2674,99.1952,99.2133,34357.0
2021-11-19 13:20:00,109.89,109.94,109.87,109.91,29541.0,99.2133,99.2584,99.1952,99.2313,29541.0
2021-11-19 13:25:00,109.91,109.92,109.78,109.78,43037.0,99.2313,99.2404,99.114,99.114,43037.0
2021-11-19 13:30:00,109.78,109.82,109.77,109.78,26194.0,99.114,99.1501,99.1049,99.114,26194.0
2021-11-19 13:35:00,109.77,109.79,109.71,109.71,56713.0,99.1049,99.123,99.0508,99.0508,56713.0
2021-11-19 13:40:00,109.71,109.73,109.67,109.72,125784.0,99.0508,99.0688,99.0146,99.0598,125784.0
2021-11-19 13:45:00,109.71,109.72,109.6,109.62,101610.0,99.0508,99.0598,98.9514,98.9695,101610.0
2021-11-19 13:50:00,109.62,109.64,109.57,109.62,89235.0,98.9695,98.9876,98.9244,98.9695,89235.0
2021-11-19 13:55:00,109.62,109.77,109.62,109.75,37695.0,98.9695,99.1049,98.9695,99.0869,37695.0
2021-11-19 14:00:00,109.75,109.88,109.75,109.87,25806.0,99.0869,99.2042,99.0869,99.1952,25806.0
2021-11-19 14:05:00,109.87,109.93,109.85,109.92,29333.0,99.1952,99.2494,99.1772,99.2404,29333.0
2021-11-19 14:10:00,109.92,109.92,109.87,109.9,27374.0,99.2404,99.2404,99.1952,99.2223,27374.0
2021-11-19 14:15:00,109.89,109.94,109.88,109.92,41232.0,99.2133,99.2584,99.2042,99.2404,41232.0
2021-11-19 14:20:00,109.93,109.99,109.92,109.95,28993.0,99.2494,99.3036,99.2404,99.2674,28993.0
2021-11-19 14:25:00,109.95,109.97,109.91,109.92,28333.0,99.2674,99.2855,99.2313,99.2404,28333.0
2021-11-19 14:30:00,109.91,109.95,109.84,109.89,29153.0,99.2313,99.2674,99.1681,99.2133,29153.0
2021-11-19 14:35:00,109.89,109.94,109.86,109.89,30161.0,99.2133,99.2584,99.1862,99.2133,30161.0
2021-11-19 14:40:00,109.89,109.92,109.89,109.9,12374.0,99.2133,99.2404,99.2133,99.2223,12374.0
2021-11-19 14:45:00,109.9,109.9,109.85,109.88,20587.0,99.2223,99.2223,99.1772,99.2042,20587.0
2021-11-19 14:50:00,109.88,109.89,109.82,109.89,28672.0,99.2042,99.2133,99.1501,99.2133,28672.0
2021-11-19 14:55:00,109.88,109.93,109.87,109.93,22916.0,99.2042,99.2494,99.1952,99.2494,22916.0
2021-11-19 15:00:00,109.92,109.93,109.8,109.82,23330.0,99.2404,99.2494,99.132,99.1501,23330.0
2021-11-19 15:05:00,109.82,109.85,109.77,109.82,68960.0,99.1501,99.1772,99.1049,99.1501,68960.0
2021-11-19 15:10:00,109.82,109.82,109.67,109.74,46538.0,99.1501,99.1501,99.0146,99.0778,46538.0
2021-11-19 15:15:00,109.75,109.83,109.72,109.81,77888.0,99.0869,99.1591,99.0598,99.141,77888.0
2021-11-19 15:20:00,109.81,109.81,109.7,109.7,59283.0,99.141,99.141,99.0417,99.0417,59283.0
2021-11-19 15:25:00,109.7,109.84,109.69,109.83,60143.0,99.0417,99.1681,99.0327,99.1591,60143.0
2021-11-19 15:30:00,109.83,109.98,109.81,109.89,135807.0,99.1591,99.2945,99.141,99.2133,135807.0
2021-11-19 15:35:00,109.9,109.91,109.7,109.72,99575.0,99.2223,99.2313,99.0417,99.0598,99575.0
2021-11-19 15:40:00,109.72,109.74,109.63,109.72,91401.0,99.0598,99.0778,98.9785,99.0598,91401.0
2021-11-19 15:45:00,109.72,109.84,109.64,109.82,217382.0,99.0598,99.1681,98.9876,99.1501,217382.0
2021-11-19 15:50:00,109.81,109.81,109.7,109.78,180726.0,99.141,99.141,99.0417,99.114,180726.0
2021-11-19 15:55:00,109.77,109.79,109.7,109.75,764043.0,99.1049,99.123,99.0417,99.0869,764043.0
2021-11-22 09:30:00,109.92,110.06,109.43,109.52,89225.0,99.2404,99.3668,98.798,98.8792,89225.0
2021-11-22 09:35:00,109.52,109.53,109.06,109.06,73980.0,98.8792,98.8882,98.4639,98.4639,73980.0
2021-11-22 09:40:00,109.09,109.18,109.03,109.11,96512.0,98.491,98.5723,98.4368,98.5091,96512.0
2021-11-22 09:45:00,109.12,109.43,109.04,109.43,53350.0,98.5181,98.798,98.4459,98.798,53350.0
2021-11-22 09:50:00,109.43,109.47,109.27,109.33,56490.0,98.798,98.8341,98.6535,98.7077,56490.0
2021-11-22 09:55:00,109.33,109.5,109.32,109.5,63700.0,98.7077,98.8612,98.6987,98.8612,63700.0
2021-11-22 10:00:00,109.5,109.73,109.5,109.71,64713.0,98.8612,99.0688,98.8612,99.0508,64713.0
2021-11-22 10:05:00,109.72,109.75,109.64,109.72,79545.0,99.0598,99.0869,98.9876,99.0598,79545.0
2021-11-22 10:10:00,109.72,109.88,109.7,109.87,78525.0,99.0598,99.2042,99.0417,99.1952,78525.0
2021-11-22 10:15:00,109.87,109.89,109.8,109.8,78393.0,99.1952,99.2133,99.132,99.132,78393.0
2021-11-22 10:20:00,109.8,109.86,109.74,109.83,31662.0,99.132,99.1862,99.0778,99.1591,31662.0
2021-11-22 10:25:00,109.82,109.88,109.78,109.8,26670.0,99.1501,99.2042,99.114,99.132,26670.0
2021-11-22 10:30:00,109.81,109.96,109.8,109.95,26318.0,99.141,99.2765,99.132,99.2674,26318.0
2021-11-22 10:35:00,109.94,109.98,109.83,109.83,27868.0,99.2584,99.2945,99.1591,99.1591,27868.0
2021-11-22 10:40:00,109.83,109.87,109.8,109.84,26398.0,99.1591,99.1952,99.132,99.1681,26398.0
2021-11-22 10:45:00,109.83,109.85,109.75,109.82,32751.0,99.1591,99.1772,99.0869,99.1501,32751.0
2021-11-22 10:50:00,109.82,109.91,109.8,109.91,15837.0,99.1501,99.2313,99.132,99.2313,15837.0
2021-11-22 10:55:00,109.92,110.06,109.92,109.99,20342.0,99.2404,99.3668,99.2404,99.3036,20342.0
2021-11-22 11:00:00,110.0,110.11,109.99,110.11,15734.0,99.3126,99.4119,99.3036,99.4119,15734.0
2021-11-22 11:05:00,110.11,110.12,109.94,109.97,27195.0,99.4119,99.4209,99.2584,99.2855,27195.0
2021-11-22 11:10:00,109.97,110.05,109.92,110.03,51079.0,99.2855,99.3577,99.2404,99.3397,51079.0
2021-11-22 11:15:00,110.03,110.09,109.97,110.02,34618.0,99.3397,99.3938,99.2855,99.3306,34618.0
2021-11-22 11:20:00,110.01,110.05,109.91,110.0,40851.0,99.3216,99.3577,99.2313,99.3126,40851.0
2021-11-22 11:25:00,110.0,110.07,109.98,110.04,30757.0,99.3126,99.3758,99.2945,99.3487,30757.0
2021-11-22 11:30:00,110.05,110.14,110.01,110.01,39178.0,99.3577,99.439,99.3216,99.3216,39178.0
2021-11-22 11:35:00,110.01,110.01,109.89,109.92,26740.0,99.3216,99.3216,99.2133,99.2404,26740.0
2021-11-22 11:40:00,109.92,109.93,109.79,109.89,26562.0,99.2404,99.2494,99.123,99.2133,26562.0
2021-11-22 11:45:00,109.88,109.88,109.71,109.71,32018.0,99.2042,99.2042,99.0508,99.0508,32018.0
2021-11-22 11:50:00,109.71,109.73,109.61,109.62,41733.0,99.0508,99.0688,98.9605,98.9695,41733.0
2021-11-22 11:55:00,109.61,109.63,109.5,109.62,72170.0,98.9605,98.9785,98.8612,98.9695,72170.0
2021-11-22 12:00:00,109.61,109.71,109.57,109.71,29735.0,98.9605,99.0508,98.9244,99.0508,29735.0
2021-11-22 12:05:00,109.71,109.73,109.66,109.7,28774.0,99.0508,99.0688,99.0056,99.0417,28774.0
2021-11-22 12:10:00,109.7,109.81,109.69,109.74,30632.0,99.0417,99.141,99.0327,99.0778,30632.0
2021-11-22 12:15:00,109.74,109.77,109.72,109.74,30232.0,99.0778,99.1049,99.0598,99.0778,30232.0
2021-11-22 12:20:00,109.75,109.76,109.67,109.68,29802.0,99.0869,99.0959,99.0146,99.0237,29802.0
2021-11-22 12:25:00,109.68,109.78,109.68,109.73,51809.0,99.0237,99.114,99.0237,99.0688,51809.0
2021-11-22 12:30:00,109.73,109.73,109.64,109.66,38261.0,99.0688,99.0688,98.9876,99.0056,38261.0
2021-11-22 12:35:00,109.65,109.75,109.63,109.72,42780.0,98.9966,99.0869,98.9785,99.0598,42780.0
2021-11-22 12:40:00,109.72,109.78,109.72,109.76,27274.0,99.0598,99.114,99.0598,99.0959,27274.0
2021-11-22 12:45:00,109.76,109.84,109.76,109.83,17444.0,99.0959,99.1681,99.0959,99.1591,17444.0
2021-11-22 12:50:00,109.84,109.85,109.73,109.75,30250.0,99.1681,99.1772,99.0688,99.0869,30250.0
2021-11-22 12:55:00,109.76,109.82,109.72,109.79,36868.0,99.0959,99.1501,99.0598,99.123,36868.0
2021-11-22 13:00:00,109.8,109.88,109.79,109.85,16280.0,99.132,99.2042,99.123,99.1772,16280.0
2021-11-22 13:05:00,109.86,109.87,109.68,109.68,16302.0,99.1862,99.1952,99.0237,99.0237,16302.0
2021-11-22 13:10:00,109.68,109.72,109.53,109.54,19842.0,99.0237,99.0598,98.8882,98.8973,19842.0
2021-11-22 13:15:00,109.55,109.63,109.54,109.58,46589.0,98.9063,98.9785,98.8973,98.9334,46589.0
2021-11-22 13:20:00,109.57,109.62,109.56,109.56,64752.0,98.9244,98.9695,98.9153,98.9153,64752.0
2021-11-22 13:25:00,109.56,109.57,109.52,109.53,62159.0,98.9153,98.9244,98.8792,98.8882,62159.0
2021-11-22 13:30:00,109.53,109.66,109.53,109.55,57798.0,98.8882,99.0056,98.8882,98.9063,57798.0
2021-11-22 13:35:00,109.55,109.67,109.5,109.64,32111.0,98.9063,99.0146,98.8612,98.9876,32111.0
2021-11-22 13:40:00,109.64,109.64,109.55,109.6,17813.0,98.9876,98.9876,98.9063,98.9514,17813.0
2021-11-22 13:45:00,109.6,109.69,109.54,109.67,24834.0,98.9514,99.0327,98.8973,99.0146,24834.0
2021-11-22 13:50:00,109.68,109.77,109.68,109.75,15498.0,99.0237,99.1049,99.0237,99.0869,15498.0
2021-11-22 13:55:00,109.75,109.82,109.75,109.78,12896.0,99.0869,99.1501,99.0869,99.114,12896.0
2021-11-22 14:00:00,109.78,109.84,109.71,109.84,25428.0,99.114,99.1681,99.0508,99.1681,25428.0
2021-11-22 14:05:00,109.84,109.86,109.79,109.8,45547.0,99.1681,99.1862,99.123,99.132,45547.0
2021-11-22 14:10:00,109.79,109.8,109.75,109.78,15233.0,99.123,99.132,99.0869,99.114,15233.0
2021-11-22 14:15:00,109.78,109.79,109.74,109.79,22377.0,99.114,99.123,99.0778,99.123,22377.0
2021-11-22 14:20:00,109.78,109.89,109.78,109.83,26303.0,99.114,99.2133,99.114,99.1591,26303.0
2021-11-22 14:25:00,109.83,109.85,109.79,109.83,51185.0,99.1591,99.1772,99.123,99.1591,51185.0
2021-11-22 14:30:00,109.83,109.9,109.82,109.85,68361.0,99.1591,99.2223,99.1501,99.1772,68361.0
2021-11-22 14:35:00,109.85,109.98,109.85,109.94,67199.0,99.1772,99.2945,99.1772,99.2584,67199.0
2021-11-22 14:40:00,109.94,109.94,109.87,109.88,55543.0,99.2584,99.2584,99.1952,99.2042,55543.0
2021-11-22 14:45:00,109.89,109.95,109.89,109.94,47705.0,99.2133,99.2674,99.2133,99.2584,47705.0
2021-11-22 14:50:00,109.94,110.01,109.93,110.01,85036.0,99.2584,99.3216,99.2494,99.3216,85036.0
2021-11-22 14:55:00,110.0,110.0,109.89,109.92,19349.0,99.3126,99.3126,99.2133,99.2404,19349.0
2021-11-22 15:00:00,109.92,109.97,109.9,109.96,26222.0,99.2404,99.2855,99.2223,99.2765,26222.0
2021-11-22 15:05:00,109.96,109.99,109.9,109.92,26995.0,99.2765,99.3036,99.2223,99.2404,26995.0
2021-11-22 15:10:00,109.93,110.02,109.91,109.93,84548.0,99.2494,99.3306,99.2313,99.2494,84548.0
2021-11-22 15:15:00,109.94,109.94,109.81,109.85,37679.0,99.2584,99.2584,99.141,99.1772,37679.0
2021-11-22 15:20:00,109.86,109.9,109.8,109.87,57037.0,99.1862,99.2223,99.132,99.1952,57037.0
2021-11-22 15:25:00,109.88,109.89,109.8,109.81,47032.0,99.2042,99.2133,99.132,99.141,47032.0
2021-11-22 15:30:00,109.8,109.84,109.74,109.83,52934.0,99.132,99.1681,99.0778,99.1591,52934.0
2021-11-22 15:35:00,109.82,109.84,109.73,109.78,72182.0,99.1501,99.1681,99.0688,99.114,72182.0
2021-11-22 15:40:00,109.78,109.79,109.52,109.55,87545.0,99.114,99.123,98.8792,98.9063,87545.0
2021-11-22 15:45:00,109.54,109.59,109.42,109.44,111287.0,98.8973,98.9424,98.7889,98.807,111287.0
2021-11-22 15:50:00,109.44,109.44,109.29,109.3,245853.0,98.807,98.807,98.6716,98.6806,245853.0
2021-11-22 15:55:00,109.29,109.3,109.14,109.16,480407.0,98.6716,98.6806,98.5361,98.5542,480407.0
2021-11-23 09:30:00,109.24,109.46,109.15,109.15,44066.0,98.6264,98.825,98.5452,98.5452,44066.0
2021-11-23 09:35:00,109.14,109.22,108.96,109.09,52594.0,98.5361,98.6084,98.3736,98.491,52594.0
2021-11-23 09:40:00,109.08,109.45,109.08,109.33,58957.0,98.482,98.816,98.482,98.7077,58957.0
2021-11-23 09:45:00,109.33,109.47,109.3,109.46,33433.0,98.7077,98.8341,98.6806,98.825,33433.0
2021-11-23 09:50:00,109.45,109.51,109.37,109.48,29825.0,98.816,98.8702,98.7438,98.8431,29825.0
2021-11-23 09:55:00,109.48,109.62,109.45,109.54,79044.0,98.8431,98.9695,98.816,98.8973,79044.0
2021-11-23 10:00:00,109.54,109.71,109.52,109.71,29263.0,98.8973,99.0508,98.8792,99.0508,29263.0
2021-11-23 10:05:00,109.7,109.8,109.67,109.76,69236.0,99.0417,99.132,99.0146,99.0959,69236.0
2021-11-23 10:10:00,109.76,109.89,109.68,109.72,64616.0,99.0959,99.2133,99.0237,99.0598,64616.0
2021-11-23 10:15:00,109.72,109.77,109.62,109.69,80631.0,99.0598,99.1049,98.9695,99.0327,80631.0
2021-11-23 10:20:00,109.69,109.69,109.56,109.56,76939.0,99.0327,99.0327,98.9153,98.9153,76939.0
2021-11-23 10:25:00,109.56,109.59,109.44,109.57,53909.0,98.9153,98.9424,98.807,98.9244,53909.0
2021-11-23 10:30:00,109.56,109.77,109.54,109.63,44437.0,98.9153,99.1049,98.8973,98.9785,44437.0
2021-11-23 10:35:00,109.63,109.74,109.63,109.66,31751.0,98.9785,99.0778,98.9785,99.0056,31751.0
2021-11-23 10:40:00,109.65,109.79,109.65,109.77,30570.0,98.9966,99.123,98.9966,99.1049,30570.0
2021-11-23 10:45:00,109.78,109.96,109.75,109.87,38510.0,99.114,99.2765,99.0869,99.1952,38510.0
2021-11-23 10:50:00,109.87,109.97,109.79,109.85,34535.0,99.1952,99.2855,99.123,99.1772,34535.0
2021-11-23 10:55:00,109.84,109.84,109.64,109.71,35632.0,99.1681,99.1681,98.9876,99.0508,35632.0
2021-11-23 11:00:00,109.72,109.76,109.54,109.67,50824.0,99.0598,99.0959,98.8973,99.0146,50824.0
2021-11-23 11:05:00,109.64,109.68,109.58,109.62,30236.0,98.9876,99.0237,98.9334,98.9695,30236.0
2021-11-23 11:10:00,109.62,109.75,109.6,109.63,45632.0,98.9695,99.0869,98.9514,98.9785,45632.0
2021-11-23 11:15:00,109.63,109.72,109.59,109.68,23206.0,98.9785,99.0598,98.9424,99.0237,23206.0
2021-11-23 11:20:00,109.68,109.75,109.63,109.73,24830.0,99.0237,99.0869,98.9785,99.0688,24830.0
2021-11-23 11:25:00,109.73,109.8,109.72,109.74,30859.0,99.0688,99.132,99.0598,99.0778,30859.0
2021-11-23 11:30:00,109.74,109.83,109.73,109.79,21371.0,99.0778,99.1591,99.0688,99.123,21371.0
2021-11-23 11:35:00,109.79,109.9,109.72,109.85,17693.0,99.123,99.2223,99.0598,99.1772,17693.0
2021-11-23 11:40:00,109.86,109.93,109.85,109.86,21572.0,99.1862,99.2494,99.1772,99.1862,21572.0
2021-11-23 11:45:00,109.87,110.11,109.86,110.06,53028.0,99.1952,99.4119,99.1862,99.3668,53028.0
2021-11-23 11:50:00,110.06,110.11,109.98,109.98,36240.0,99.3668,99.4119,99.2945,99.2945,36240.0
2021-11-23 11:55:00,110.0,110.03,109.91,109.92,24604.0,99.3126,99.3397,99.2313,99.2404,24604.0
2021-11-23 12:00:00,109.91,109.95,109.74,109.78,22014.0,99.2313,99.2674,99.0778,99.114,22014.0
2021-11-23 12:05:00,109.78,109.91,109.78,109.91,15532.0,99.114,99.2313,99.114,99.2313,15532.0
2021-11-23 12:10:00,109.91,109.96,109.86,109.86,36341.0,99.2313,99.2765,99.1862,99.1862,36341.0
2021-11-23 12:15:00,109.87,110.05,109.87,110.03,32646.0,99.1952,99.3577,99.1952,99.3397,32646.0
2021-11-23 12:20:00,110.04,110.12,110.04,110.08,13704.0,99.3487,99.4209,99.3487,99.3848,13704.0
2021-11-23 12:25:00,110.1,110.18,110.1,110.12,49691.0,99.4029,99.4751,99.4029,99.4209,49691.0
2021-11-23 12:30:00,110.13,110.15,110.01,110.02,17627.0,99.43,99.448,99.3216,99.3306,17627.0
2021-11-23 12:35:00,110.01,110.09,109.99,110.04,18669.0,99.3216,99.3938,99.3036,99.3487,18669.0
2021-11-23 12:40:00,110.05,110.08,109.97,109.97,16810.0,99.3577,99.3848,99.2855,99.2855,16810.0
2021-11-23 12:45:00,109.97,110.03,109.91,109.91,11262.0,99.2855,99.3397,99.2313,99.2313,11262.0
2021-11-23 12:50:00,109.91,109.92,109.83,109.83,15012.0,99.2313,99.2404,99.1591,99.1591,15012.0
2021-11-23 12:55:00,109.82,109.83,109.73,109.76,30162.0,99.1501,99.1591,99.0688,99.0959,30162.0
2021-11-23 13:00:00,109.77,109.88,109.73,109.81,26215.0,99.1049,99.2042,99.0688,99.141,26215.0
2021-11-23 13:05:00,109.8,109.89,109.8,109.86,15391.0,99.132,99.2133,99.132,99.1862,15391.0
2021-11-23 13:10:00,109.84,109.97,109.83,109.96,15585.0,99.1681,99.2855,99.1591,99.2765,15585.0
2021-11-23 13:15:00,109.98,110.01,109.95,109.95,17899.0,99.2945,99.3216,99.2674,99.2674,17899.0
2021-11-23 13:20:00,109.95,109.98,109.94,109.95,22732.0,99.2674,99.2945,99.2584,99.2674,22732.0
2021-11-23 13:25:00,109.94,109.99,109.93,109.96,13977.0,99.2584,99.3036,99.2494,99.2765,13977.0
2021-11-23 13:30:00,109.95,110.02,109.92,110.02,21713.0,99.2674,99.3306,99.2404,99.3306,21713.0
2021-11-23 13:35:00,110.03,110.1,110.01,110.07,22215.0,99.3397,99.4029,99.3216,99.3758,22215.0
2021-11-23 13:40:00,110.06,110.09,110.04,110.07,26484.0,99.3668,99.3938,99.3487,99.3758,26484.0
2021-11-23 13:45:00,110.07,110.11,110.04,110.11,41554.0,99.3758,99.4119,99.3487,99.4119,41554.0
2021-11-23 13:50:00,110.11,110.28,110.11,110.28,13793.0,99.4119,99.5654,99.4119,99.5654,13793.0
2021-11-23 13:55:00,110.28,110.31,110.2,110.25,48061.0,99.5654,99.5925,99.4932,99.5383,48061.0
2021-11-23 14:00:00,110.23,110.25,110.2,110.21,29730.0,99.5202,99.5383,99.4932,99.5022,29730.0
2021-11-23 14:05:00,110.21,110.32,110.2,110.27,40193.0,99.5022,99.6015,99.4932,99.5564,40193.0
2021-11-23 14:10:00,110.29,110.32,110.28,110.29,27846.0,99.5744,99.6015,99.5654,99.5744,27846.0
2021-11-23 14:15:00,110.29,110.29,110.15,110.15,19402.0,99.5744,99.5744,99.448,99.448,19402.0
2021-11-23 14:20:00,110.15,110.19,110.09,110.11,25007.0,99.448,99.4841,99.3938,99.4119,25007.0
2021-11-23 14:25:00,110.12,110.22,110.11,110.21,20234.0,99.4209,99.5112,99.4119,99.5022,20234.0
2021-11-23 14:30:00,110.21,110.26,110.07,110.09,50971.0,99.5022,99.5473,99.3758,99.3938,50971.0
2021-11-23 14:35:00,110.09,110.13,110.06,110.07,26062.0,99.3938,99.43,99.3668,99.3758,26062.0
2021-11-23 14:40:00,110.07,110.16,110.07,110.16,15678.0,99.3758,99.457,99.3758,99.457,15678.0
2021-11-23 14:45:00,110.15,110.23,110.11,110.22,33146.0,99.448,99.5202,99.4119,99.5112,33146.0
2021-11-23 14:50:00,110.22,110.26,110.11,110.25,49503.0,99.5112,99.5473,99.4119,99.5383,49503.0
2021-11-23 14:55:00,110.24,110.29,110.15,110.16,30735.0,99.5293,99.5744,99.448,99.457,30735.0
2021-11-23 15:00:00,110.16,110.16,110.01,110.1,86038.0,99.457,99.457,99.3216,99.4029,86038.0
2021-11-23 15:05:00,110.11,110.29,110.1,110.28,31722.0,99.4119,99.5744,99.4029,99.5654,31722.0
2021-11-23 15:10:00,110.27,110.27,110.1,110.13,64455.0,99.5564,99.5564,99.4029,99.43,64455.0
2021-11-23 15:15:00,110.13,110.28,110.05,110.05,114520.0,99.43,99.5654,99.3577,99.3577,114520.0
2021-11-23 15:20:00,110.06,110.21,110.06,110.19,67497.0,99.3668,99.5022,99.3668,99.4841,67497.0
2021-11-23 15:25:00,110.19,110.23,110.09,110.1,90816.0,99.4841,99.5202,99.3938,99.4029,90816.0
2021-11-23 15:30:00,110.1,110.23,110.07,110.22,111266.0,99.4029,99.5202,99.3758,99.5112,111266.0
2021-11-23 15:35:00,110.22,110.29,110.09,110.11,105977.0,99.5112,99.5744,99.3938,99.4119,105977.0
2021-11-23 15:40:00,110.12,110.26,110.09,110.22,112398.0,99.4209,99.5473,99.3938,99.5112,112398.0
2021-11-23 15:45:00,110.21,110.23,110.1,110.11,159014.0,99.5022,99.5202,99.4029,99.4119,159014.0
2021-11-23 15:50:00,110.11,110.26,110.08,110.18,290446.0,99.4119,99.5473,99.3848,99.4751,290446.0
2021-11-23 15:55:00,110.19,110.21,110.0,110.05,942624.0,99.4841,99.5022,99.3126,99.3577,942624.0
2021-11-24 09:30:00,110.05,110.16,109.79,110.15,80759.0,99.3577,99.457,99.123,99.448,80759.0
2021-11-24 09:35:00,110.12,110.31,110.11,110.11,48012.0,99.4209,99.5925,99.4119,99.4119,48012.0
2021-11-24 09:40:00,110.1,110.19,110.03,110.1,40902.0,99.4029,99.4841,99.3397,99.4029,40902.0
2021-11-24 09:45:00,110.11,110.2,110.04,110.08,53421.0,99.4119,99.4932,99.3487,99.3848,53421.0
2021-11-24 09:50:00,110.08,110.11,109.85,109.89,82442.0,99.3848,99.4119,99.1772,99.2133,82442.0
2021-11-24 09:55:00,109.88,110.01,109.82,109.98,27631.0,99.2042,99.3216,99.1501,99.2945,27631.0
2021-11-24 10:00:00,109.98,110.13,109.84,110.08,51090.0,99.2945,99.43,99.1681,99.3848,51090.0
2021-11-24 10:05:00,110.08,110.3,110.07,110.27,30886.0,99.3848,99.5834,99.3758,99.5564,30886.0
2021-11-24 10:10:00,110.28,110.35,110.23,110.32,19459.0,99.5654,99.6286,99.5202,99.6015,19459.0
2021-11-24 10:15:00,110.3,110.31,110.21,110.24,18012.0,99.5834,99.5925,99.5022,99.5293,18012.0
2021-11-24 10:20:00,110.23,110.41,110.18,110.35,24273.0,99.5202,99.6827,99.4751,99.6286,24273.0
2021-11-24 10:25:00,110.34,110.55,110.34,110.51,22787.0,99.6196,99.8091,99.6196,99.773,22787.0
2021-11-24 10:30:00,110.5,110.53,110.41,110.5,29418.0,99.764,99.7911,99.6827,99.764,29418.0
2021-11-24 10:35:00,110.5,110.56,110.48,110.5,24759.0,99.764,99.8182,99.7459,99.764,24759.0
2021-11-24 10:40:00,110.51,110.53,110.44,110.46,50242.0,99.773,99.7911,99.7098,99.7279,50242.0
2021-11-24 10:45:00,110.46,110.47,110.4,110.47,24850.0,99.7279,99.7369,99.6737,99.7369,24850.0
2021-11-24 10:50:00,110.48,110.54,110.39,110.41,27669.0,99.7459,99.8001,99.6647,99.6827,27669.0
2021-11-24 10:55:00,110.42,110.51,110.39,110.41,17941.0,99.6918,99.773,99.6647,99.6827,17941.0
2021-11-24 11:00:00,110.39,110.43,110.33,110.37,11807.0,99.6647,99.7008,99.6105,99.6466,11807.0
2021-11-24 11:05:00,110.37,110.41,110.31,110.34,11075.0,99.6466,99.6827,99.5925,99.6196,11075.0
2021-11-24 11:10:00,110.34,110.49,110.34,110.48,13315.0,99.6196,99.755,99.6196,99.7459,13315.0
2021-11-24 11:15:00,110.49,110.53,110.46,110.46,9644.0,99.755,99.7911,99.7279,99.7279,9644.0
2021-11-24 11:20:00,110.47,110.59,110.46,110.58,12601.0,99.7369,99.8453,99.7279,99.8362,12601.0
2021-11-24 11:25:00,110.59,110.65,110.53,110.62,32310.0,99.8453,99.8994,99.7911,99.8723,32310.0
2021-11-24 11:30:00,110.63,110.63,110.55,110.55,23485.0,99.8814,99.8814,99.8091,99.8091,23485.0
2021-11-24 11:35:00,110.56,110.6,110.55,110.58,19286.0,99.8182,99.8543,99.8091,99.8362,19286.0
2021-11-24 11:40:00,110.57,110.7,110.57,110.69,14367.0,99.8272,99.9446,99.8272,99.9355,14367.0
2021-11-24 11:45:00,110.69,110.79,110.67,110.78,8207.0,99.9355,100.0258,99.9175,100.0168,8207.0
2021-11-24 11:50:00,110.78,110.8,110.69,110.71,36407.0,100.0168,100.0349,99.9355,99.9536,36407.0
2021-11-24 11:55:00,110.7,110.7,110.63,110.64,11011.0,99.9446,99.9446,99.8814,99.8904,11011.0
2021-11-24 12:00:00,110.63,110.65,110.57,110.58,17414.0,99.8814,99.8994,99.8272,99.8362,17414.0
2021-11-24 12:05:00,110.58,110.66,110.55,110.65,55585.0,99.8362,99.9085,99.8091,99.8994,55585.0
2021-11-24 12:10:00,110.65,110.77,110.64,110.76,40836.0,99.8994,100.0078,99.8904,99.9987,40836.0
2021-11-24 12:15:00,110.76,110.77,110.7,110.71,48341.0,99.9987,100.0078,99.9446,99.9536,48341.0
2021-11-24 12:20:00,110.71,110.77,110.66,110.74,61199.0,99.9536,100.0078,99.9085,99.9807,61199.0
2021-11-24 12:25:00,110.73,110.76,110.73,110.74,33920.0,99.9717,99.9987,99.9717,99.9807,33920.0
2021-11-24 12:30:00,110.74,110.88,110.73,110.86,55601.0,99.9807,100.1071,99.9717,100.089,55601.0
2021-11-24 12:35:00,110.86,110.91,110.82,110.83,50815.0,100.089,100.1342,100.0529,100.0619,50815.0
2021-11-24 12:40:00,110.83,110.86,110.81,110.82,37328.0,100.0619,100.089,100.0439,100.0529,37328.0
2021-11-24 12:45:00,110.82,111.01,110.79,111.01,70495.0,100.0529,100.2245,100.0258,100.2245,70495.0
2021-11-24 12:50:00,111.0,111.08,110.98,111.07,47866.0,100.2154,100.2877,100.1974,100.2786,47866.0
2021-11-24 12:55:00,111.07,111.18,111.04,111.18,55226.0,100.2786,100.3779,100.2515,100.3779,55226.0
2021-11-24 13:00:00,111.19,111.28,111.18,111.25,60510.0,100.387,100.4682,100.3779,100.4411,60510.0
2021-11-24 13:05:00,111.26,111.32,111.25,111.27,34663.0,100.4502,100.5043,100.4411,100.4592,34663.0
2021-11-24 13:10:00,111.28,111.28,111.2,111.24,25862.0,100.4682,100.4682,100.396,100.4321,25862.0
2021-11-24 13:15:00,111.24,111.25,111.18,111.22,20281.0,100.4321,100.4411,100.3779,100.4141,20281.0
2021-11-24 13:20:00,111.2,111.24,111.19,111.23,11544.0,100.396,100.4321,100.387,100.4231,11544.0
2021-11-24 13:25:00,111.23,111.28,111.22,111.23,29670.0,100.4231,100.4682,100.4141,100.4231,29670.0
2021-11-24 13:30:00,111.24,111.27,111.2,111.24,22811.0,100.4321,100.4592,100.396,100.4321,22811.0
2021-11-24 13:35:00,111.24,111.26,111.2,111.22,11640.0,100.4321,100.4502,100.396,100.4141,11640.0
2021-11-24 13:40:00,111.21,111.21,111.17,111.18,30625.0,100.405,100.405,100.3689,100.3779,30625.0
2021-11-24 13:45:00,111.17,111.23,111.12,111.23,22361.0,100.3689,100.4231,100.3238,100.4231,22361.0
2021-11-24 13:50:00,111.24,111.24,111.11,111.13,39201.0,100.4321,100.4321,100.3147,100.3328,39201.0
2021-11-24 13:55:00,111.13,111.13,111.06,111.09,21458.0,100.3328,100.3328,100.2696,100.2967,21458.0
2021-11-24 14:00:00,111.09,111.13,111.01,111.04,42142.0,100.2967,100.3328,100.2245,100.2515,42142.0
2021-11-24 14:05:00,111.03,111.04,110.88,110.92,51818.0,100.2425,100.2515,100.1071,100.1432,51818.0
2021-11-24 14:10:00,110.92,111.0,110.83,110.98,20711.0,100.1432,100.2154,100.0619,100.1974,20711.0
2021-11-24 14:15:00,110.99,111.11,110.99,111.11,26048.0,100.2064,100.3147,100.2064,100.3147,26048.0
2021-11-24 14:20:00,111.11,111.17,111.1,111.14,24927.0,100.3147,100.3689,100.3057,100.3418,24927.0
2021-11-24 14:25:00,111.14,111.16,111.0,111.0,35900.0,100.3418,100.3599,100.2154,100.2154,35900.0
2021-11-24 14:30:00,111.01,111.12,111.0,111.11,36335.0,100.2245,100.3238,100.2154,100.3147,36335.0
2021-11-24 14:35:00,111.11,111.17,111.1,111.16,22798.0,100.3147,100.3689,100.3057,100.3599,22798.0
2021-11-24 14:40:00,111.15,111.27,111.12,111.26,58898.0,100.3509,100.4592,100.3238,100.4502,58898.0
2021-11-24 14:45:00,111.26,111.29,111.23,111.26,28708.0,100.4502,100.4772,100.4231,100.4502,28708.0
2021-11-24 14:50:00,111.26,111.32,111.25,111.28,29148.0,100.4502,100.5043,100.4411,100.4682,29148.0
2021-11-24 14:55:00,111.27,111.28,111.13,111.14,45243.0,100.4592,100.4682,100.3328,100.3418,45243.0
2021-11-24 15:00:00,111.14,111.16,111.04,111.1,65076.0,100.3418,100.3599,100.2515,100.3057,65076.0
2021-11-24 15:05:00,111.09,111.23,111.07,111.23,39581.0,100.2967,100.4231,100.2786,100.4231,39581.0
2021-11-24 15:10:00,111.23,111.23,111.13,111.16,93277.0,100.4231,100.4231,100.3328,100.3599,93277.0
2021-11-24 15:15:00,111.16,111.22,111.11,111.18,72695.0,100.3599,100.4141,100.3147,100.3779,72695.0
2021-11-24 15:20:00,111.17,111.27,111.16,111.2,52190.0,100.3689,100.4592,100.3599,100.396,52190.0
2021-11-24 15:25:00,111.2,111.36,111.2,111.35,56417.0,100.396,100.5404,100.396,100.5314,56417.0
2021-11-24 15:30:00,111.35,111.42,111.25,111.29,141861.0,100.5314,100.5946,100.4411,100.4772,141861.0
2021-11-24 15:35:00,111.28,111.42,111.28,111.37,99726.0,100.4682,100.5946,100.4682,100.5495,99726.0
2021-11-24 15:40:00,111.37,111.38,111.24,111.29,197302.0,100.5495,100.5585,100.4321,100.4772,197302.0
2021-11-24 15:45:00,111.29,111.45,111.28,111.45,264924.0,100.4772,100.6217,100.4682,100.6217,264924.0
2021-11-24 15:50:00,111.45,111.54,111.37,111.39,135300.0,100.6217,100.703,100.5495,100.5675,135300.0
2021-11-24 15:55:00,111.38,111.41,111.31,111.35,486059.0,100.5585,100.5856,100.4953,100.5314,486059.0
2021-11-26 09:30:00,109.76,109.94,109.58,109.58,121043.0,99.0959,99.2584,98.9334,98.9334,121043.0
2021-11-26 09:35:00,109.59,109.87,109.59,109.84,74216.0,98.9424,99.1952,98.9424,99.1681,74216.0
2021-11-26 09:40:00,109.85,109.9,109.66,109.82,134423.0,99.1772,99.2223,99.0056,99.1501,134423.0
2021-11-26 09:45:00,109.82,109.85,109.65,109.71,171154.0,99.1501,99.1772,98.9966,99.0508,171154.0
2021-11-26 09:50:00,109.69,109.76,109.53,109.62,102572.0,99.0327,99.0959,98.8882,98.9695,102572.0
2021-11-26 09:55:00,109.62,109.62,109.39,109.48,115701.0,98.9695,98.9695,98.7619,98.8431,115701.0
2021-11-26 10:00:00,109.48,109.49,109.23,109.34,115565.0,98.8431,98.8521,98.6174,98.7167,115565.0
2021-11-26 10:05:00,109.33,109.42,108.99,109.0,103580.0,98.7077,98.7889,98.4007,98.4097,103580.0
2021-11-26 10:10:00,108.99,109.02,108.83,108.96,87237.0,98.4007,98.4278,98.2563,98.3736,87237.0
2021-11-26 10:15:00,108.96,109.14,108.87,109.09,108946.0,98.3736,98.5361,98.2924,98.491,108946.0
2021-11-26 10:20:00,109.08,109.35,109.07,109.27,79316.0,98.482,98.7257,98.4729,98.6535,79316.0
2021-11-26 10:25:00,109.28,109.47,109.12,109.46,203975.0,98.6625,98.8341,98.5181,98.825,203975.0
2021-11-26 10:30:00,109.45,109.53,109.18,109.29,122854.0,98.816,98.8882,98.5723,98.6716,122854.0
2021-11-26 10:35:00,109.3,109.4,109.12,109.39,43583.0,98.6806,98.7709,98.5181,98.7619,43583.0
2021-11-26 10:40:00,109.41,109.49,109.32,109.41,64108.0,98.7799,98.8521,98.6987,98.7799,64108.0
2021-11-26 10:45:00,109.4,109.49,109.36,109.42,68418.0,98.7709,98.8521,98.7348,98.7889,68418.0
2021-11-26 10:50:00,109.42,109.53,109.24,109.25,95091.0,98.7889,98.8882,98.6264,98.6355,95091.0
2021-11-26 10:55:00,109.25,109.32,109.16,109.32,63204.0,98.6355,98.6987,98.5542,98.6987,63204.0
2021-11-26 11:00:00,109.33,109.33,108.89,108.95,85321.0,98.7077,98.7077,98.3104,98.3646,85321.0
2021-11-26 11:05:00,108.94,109.05,108.94,109.0,59569.0,98.3556,98.4549,98.3556,98.4097,59569.0
2021-11-26 11:10:00,109.02,109.05,108.69,108.7,52386.0,98.4278,98.4549,98.1299,98.1389,52386.0
2021-11-26 11:15:00,108.7,108.78,108.5,108.52,51203.0,98.1389,98.2111,97.9583,97.9764,51203.0
2021-11-26 11:20:00,108.52,108.61,108.39,108.41,103703.0,97.9764,98.0576,97.859,97.8771,103703.0
2021-11-26 11:25:00,108.42,108.5,108.36,108.41,85442.0,97.8861,97.9583,97.8319,97.8771,85442.0
2021-11-26 11:30:00,108.41,108.41,108.23,108.31,97481.0,97.8771,97.8771,97.7146,97.7868,97481.0
2021-11-26 11:35:00,108.32,108.44,108.28,108.43,91513.0,97.7958,97.9042,97.7597,97.8951,91513.0
2021-11-26 11:40:00,108.42,108.43,108.19,108.35,128867.0,97.8861,97.8951,97.6784,97.8229,128867.0
2021-11-26 11:45:00,108.36,108.46,108.29,108.3,77388.0,97.8319,97.9222,97.7687,97.7778,77388.0
2021-11-26 11:50:00,108.31,108.33,108.0,108.02,63721.0,97.7868,97.8048,97.5069,97.525,63721.0
2021-11-26 11:55:00,108.02,108.38,108.02,108.33,72684.0,97.525,97.85,97.525,97.8048,72684.0
2021-11-26 12:00:00,108.32,108.58,108.3,108.58,81516.0,97.7958,98.0305,97.7778,98.0305,81516.0
2021-11-26 12:05:00,108.57,108.96,108.57,108.95,70488.0,98.0215,98.3736,98.0215,98.3646,70488.0
2021-11-26 12:10:00,108.94,109.06,108.83,108.89,75903.0,98.3556,98.4639,98.2563,98.3104,75903.0
2021-11-26 12:15:00,108.92,108.92,108.67,108.69,67748.0,98.3375,98.3375,98.1118,98.1299,67748.0
2021-11-26 12:20:00,108.69,108.79,108.65,108.78,90637.0,98.1299,98.2201,98.0937,98.2111,90637.0
2021-11-26 12:25:00,108.8,109.0,108.8,108.93,100247.0,98.2292,98.4097,98.2292,98.3465,100247.0
2021-11-26 12:30:00,108.93,109.09,108.91,109.07,138506.0,98.3465,98.491,98.3285,98.4729,138506.0
2021-11-26 12:35:00,109.08,109.2,109.05,109.05,57470.0,98.482,98.5903,98.4549,98.4549,57470.0
2021-11-26 12:40:00,109.05,109.07,108.79,108.88,102870.0,98.4549,98.4729,98.2201,98.3014,102870.0
2021-11-26 12:45:00,108.88,108.92,108.61,108.67,237183.0,98.3014,98.3375,98.0576,98.1118,237183.0
2021-11-26 12:50:00,108.66,108.66,108.28,108.29,302354.0,98.1028,98.1028,97.7597,97.7687,302354.0
2021-11-26 12:55:00,108.29,108.56,108.29,108.37,784566.0,97.7687,98.0125,97.7687,97.841,784566.0
2021-11-29 09:30:00,109.17,109.22,108.43,108.8,308785.0,98.5632,98.6084,97.8951,98.2292,308785.0
2021-11-29 09:35:00,108.78,108.86,108.54,108.7,259412.0,98.2111,98.2833,97.9944,98.1389,259412.0
2021-11-29 09:40:00,108.69,109.02,108.63,108.95,203063.0,98.1299,98.4278,98.0757,98.3646,203063.0
2021-11-29 09:45:00,108.96,109.04,108.84,108.88,177737.0,98.3736,98.4459,98.2653,98.3014,177737.0
2021-11-29 09:50:00,108.87,108.94,108.8,108.85,140859.0,98.2924,98.3556,98.2292,98.2743,140859.0
2021-11-29 09:55:00,108.84,109.05,108.79,108.97,93195.0,98.2653,98.4549,98.2201,98.3827,93195.0
2021-11-29 10:00:00,108.97,109.21,108.92,109.14,74768.0,98.3827,98.5993,98.3375,98.5361,74768.0
2021-11-29 10:05:00,109.13,109.38,109.1,109.37,97551.0,98.5271,98.7528,98.5,98.7438,97551.0
2021-11-29 10:10:00,109.37,109.37,109.13,109.17,84374.0,98.7438,98.7438,98.5271,98.5632,84374.0
2021-11-29 10:15:00,109.17,109.27,109.09,109.21,79550.0,98.5632,98.6535,98.491,98.5993,79550.0
2021-11-29 10:20:00,109.2,109.28,109.12,109.28,45542.0,98.5903,98.6625,98.5181,98.6625,45542.0
2021-11-29 10:25:00,109.29,109.32,109.01,109.09,50247.0,98.6716,98.6987,98.4188,98.491,50247.0
2021-11-29 10:30:00,109.09,109.2,109.08,109.11,86756.0,98.491,98.5903,98.482,98.5091,86756.0
2021-11-29 10:35:00,109.1,109.16,108.88,108.9,90439.0,98.5,98.5542,98.3014,98.3195,90439.0
2021-11-29 10:40:00,108.91,108.92,108.68,108.77,55513.0,98.3285,98.3375,98.1208,98.2021,55513.0
2021-11-29 10:45:00,108.79,108.83,108.71,108.76,31254.0,98.2201,98.2563,98.1479,98.1931,31254.0
2021-11-29 10:50:00,108.75,108.93,108.74,108.81,31283.0,98.184,98.3465,98.175,98.2382,31283.0
2021-11-29 10:55:00,108.83,108.85,108.71,108.74,46760.0,98.2563,98.2743,98.1479,98.175,46760.0
2021-11-29 11:00:00,108.75,108.88,108.72,108.79,19754.0,98.184,98.3014,98.1569,98.2201,19754.0
2021-11-29 11:05:00,108.83,108.98,108.83,108.96,14697.0,98.2563,98.3917,98.2563,98.3736,14697.0
2021-11-29 11:10:00,108.99,109.02,108.92,108.98,25286.0,98.4007,98.4278,98.3375,98.3917,25286.0
2021-11-29 11:15:00,108.98,109.0,108.89,108.9,32524.0,98.3917,98.4097,98.3104,98.3195,32524.0
2021-11-29 11:20:00,108.91,109.02,108.91,109.01,32913.0,98.3285,98.4278,98.3285,98.4188,32913.0
2021-11-29 11:25:00,109.01,109.1,108.93,109.07,21366.0,98.4188,98.5,98.3465,98.4729,21366.0
2021-11-29 11:30:00,109.08,109.2,109.01,109.05,34101.0,98.482,98.5903,98.4188,98.4549,34101.0
2021-11-29 11:35:00,109.05,109.19,109.05,109.17,36185.0,98.4549,98.5813,98.4549,98.5632,36185.0
2021-11-29 11:40:00,109.16,109.29,109.16,109.29,20777.0,98.5542,98.6716,98.5542,98.6716,20777.0
2021-11-29 11:45:00,109.29,109.36,109.21,109.22,23565.0,98.6716,98.7348,98.5993,98.6084,23565.0
2021-11-29 11:50:00,109.21,109.22,109.13,109.16,15271.0,98.5993,98.6084,98.5271,98.5542,15271.0
2021-11-29 11:55:00,109.16,109.22,109.16,109.2,11535.0,98.5542,98.6084,98.5542,98.5903,11535.0
2021-11-29 12:00:00,109.2,109.28,109.18,109.27,11387.0,98.5903,98.6625,98.5723,98.6535,11387.0
2021-11-29 12:05:00,109.28,109.3,109.25,109.28,11460.0,98.6625,98.6806,98.6355,98.6625,11460.0
2021-11-29 12:10:00,109.28,109.45,109.28,109.41,17801.0,98.6625,98.816,98.6625,98.7799,17801.0
2021-11-29 12:15:00,109.41,109.57,109.38,109.57,25248.0,98.7799,98.9244,98.7528,98.9244,25248.0
2021-11-29 12:20:00,109.57,109.71,109.56,109.69,39418.0,98.9244,99.0508,98.9153,99.0327,39418.0
2021-11-29 12:25:00,109.69,109.7,109.55,109.62,40946.0,99.0327,99.0417,98.9063,98.9695,40946.0
2021-11-29 12:30:00,109.64,109.77,109.62,109.76,32152.0,98.9876,99.1049,98.9695,99.0959,32152.0
2021-11-29 12:35:00,109.75,109.8,109.73,109.78,23757.0,99.0869,99.132,99.0688,99.114,23757.0
2021-11-29 12:40:00,109.78,109.87,109.77,109.87,20115.0,99.114,99.1952,99.1049,99.1952,20115.0
2021-11-29 12:45:00,109.87,109.97,109.87,109.94,17431.0,99.1952,99.2855,99.1952,99.2584,17431.0
2021-11-29 12:50:00,109.93,110.02,109.92,109.97,46711.0,99.2494,99.3306,99.2404,99.2855,46711.0
2021-11-29 12:55:00,109.97,110.09,109.94,110.05,39590.0,99.2855,99.3938,99.2584,99.3577,39590.0
2021-11-29 13:00:00,110.05,110.21,110.05,110.2,52899.0,99.3577,99.5022,99.3577,99.4932,52899.0
2021-11-29 13:05:00,110.2,110.25,110.1,110.21,60144.0,99.4932,99.5383,99.4029,99.5022,60144.0
2021-11-29 13:10:00,110.21,110.22,110.14,110.14,37585.0,99.5022,99.5112,99.439,99.439,37585.0
2021-11-29 13:15:00,110.15,110.16,110.07,110.13,66289.0,99.448,99.457,99.3758,99.43,66289.0
2021-11-29 13:20:00,110.12,110.12,110.0,110.0,40278.0,99.4209,99.4209,99.3126,99.3126,40278.0
2021-11-29 13:25:00,110.0,110.07,109.98,110.07,51967.0,99.3126,99.3758,99.2945,99.3758,51967.0
2021-11-29 13:30:00,110.06,110.15,110.04,110.06,47513.0,99.3668,99.448,99.3487,99.3668,47513.0
2021-11-29 13:35:00,110.05,110.05,109.87,109.91,52458.0,99.3577,99.3577,99.1952,99.2313,52458.0
2021-11-29 13:40:00,109.92,109.93,109.85,109.88,29115.0,99.2404,99.2494,99.1772,99.2042,29115.0
2021-11-29 13:45:00,109.88,109.97,109.88,109.97,43037.0,99.2042,99.2855,99.2042,99.2855,43037.0
2021-11-29 13:50:00,109.97,110.01,109.9,110.0,24698.0,99.2855,99.3216,99.2223,99.3126,24698.0
2021-11-29 13:55:00,110.01,110.07,110.0,110.03,23527.0,99.3216,99.3758,99.3126,99.3397,23527.0
2021-11-29 14:00:00,110.04,110.04,109.89,109.93,75024.0,99.3487,99.3487,99.2133,99.2494,75024.0
2021-11-29 14:05:00,109.94,109.98,109.8,109.81,44144.0,99.2584,99.2945,99.132,99.141,44144.0
2021-11-29 14:10:00,109.81,109.92,109.81,109.92,42877.0,99.141,99.2404,99.141,99.2404,42877.0
2021-11-29 14:15:00,109.92,109.93,109.82,109.86,52357.0,99.2404,99.2494,99.1501,99.1862,52357.0
2021-11-29 14:20:00,109.85,109.93,109.85,109.91,32808.0,99.1772,99.2494,99.1772,99.2313,32808.0
2021-11-29 14:25:00,109.91,110.01,109.91,109.97,32124.0,99.2313,99.3216,99.2313,99.2855,32124.0
2021-11-29 14:30:00,109.98,110.02,109.93,109.95,39609.0,99.2945,99.3306,99.2494,99.2674,39609.0
2021-11-29 14:35:00,109.95,109.96,109.82,109.83,74396.0,99.2674,99.2765,99.1501,99.1591,74396.0
2021-11-29 14:40:00,109.84,109.91,109.84,109.84,33394.0,99.1681,99.2313,99.1681,99.1681,33394.0
2021-11-29 14:45:00,109.85,109.95,109.85,109.89,39309.0,99.1772,99.2674,99.1772,99.2133,39309.0
2021-11-29 14:50:00,109.89,109.96,109.85,109.86,71101.0,99.2133,99.2765,99.1772,99.1862,71101.0
2021-11-29 14:55:00,109.87,109.9,109.84,109.9,35826.0,99.1952,99.2223,99.1681,99.2223,35826.0
2021-11-29 15:00:00,109.9,110.04,109.9,110.0,31810.0,99.2223,99.3487,99.2223,99.3126,31810.0
2021-11-29 15:05:00,110.0,110.0,109.87,109.95,56514.0,99.3126,99.3126,99.1952,99.2674,56514.0
2021-11-29 15:10:00,109.94,109.98,109.86,109.98,77011.0,99.2584,99.2945,99.1862,99.2945,77011.0
2021-11-29 15:15:00,109.98,109.98,109.85,109.86,125180.0,99.2945,99.2945,99.1772,99.1862,125180.0
2021-11-29 15:20:00,109.86,109.96,109.82,109.92,72374.0,99.1862,99.2765,99.1501,99.2404,72374.0
2021-11-29 15:25:00,109.92,109.96,109.85,109.87,67530.0,99.2404,99.2765,99.1772,99.1952,67530.0
2021-11-29 15:30:00,109.86,109.93,109.74,109.93,126794.0,99.1862,99.2494,99.0778,99.2494,126794.0
2021-11-29 15:35:00,109.93,109.93,109.68,109.79,136640.0,99.2494,99.2494,99.0237,99.123,136640.0
2021-11-29 15:40:00,109.8,109.83,109.59,109.65,152536.0,99.132,99.1591,98.9424,98.9966,152536.0
2021-11-29 15:45:00,109.65,109.68,109.51,109.67,331961.0,98.9966,99.0237,98.8702,99.0146,331961.0
2021-11-29 15:50:00,109.67,109.68,109.53,109.65,516523.0,99.0146,99.0237,98.8882,98.9966,516523.0
2021-11-29 15:55:00,109.64,109.67,109.4,109.42,1160857.0,98.9876,99.0146,98.7709,98.7889,1160857.0
2021-11-30 09:30:00,108.93,108.93,108.16,108.28,183381.0,98.3465,98.3465,97.6514,97.7597,183381.0
2021-11-30 09:35:00,108.26,108.38,108.0,108.13,159911.0,97.7416,97.85,97.5069,97.6243,159911.0
2021-11-30 09:40:00,108.15,108.51,108.15,108.51,220021.0,97.6423,97.9674,97.6423,97.9674,220021.0
2021-11-30 09:45:00,108.5,108.64,108.45,108.52,84517.0,97.9583,98.0847,97.9132,97.9764,84517.0
2021-11-30 09:50:00,108.51,108.91,108.41,108.91,59520.0,97.9674,98.3285,97.8771,98.3285,59520.0
2021-11-30 09:55:00,108.92,109.08,108.85,108.9,55491.0,98.3375,98.482,98.2743,98.3195,55491.0
2021-11-30 10:00:00,108.89,108.91,108.74,108.88,75131.0,98.3104,98.3285,98.175,98.3014,75131.0
2021-11-30 10:05:00,108.88,109.09,108.86,108.98,67989.0,98.3014,98.491,98.2833,98.3917,67989.0
2021-11-30 10:10:00,108.98,109.06,108.9,108.9,80885.0,98.3917,98.4639,98.3195,98.3195,80885.0
2021-11-30 10:15:00,108.89,109.03,108.87,108.92,45758.0,98.3104,98.4368,98.2924,98.3375,45758.0
2021-11-30 10:20:00,108.93,108.95,108.67,108.67,36141.0,98.3465,98.3646,98.1118,98.1118,36141.0
2021-11-30 10:25:00,108.67,108.92,108.58,108.87,321850.0,98.1118,98.3375,98.0305,98.2924,321850.0
2021-11-30 10:30:00,108.87,109.1,108.87,109.05,44145.0,98.2924,98.5,98.2924,98.4549,44145.0
2021-11-30 10:35:00,109.07,109.08,108.79,108.8,181665.0,98.4729,98.482,98.2201,98.2292,181665.0
2021-11-30 10:40:00,108.81,108.82,108.59,108.6,53131.0,98.2382,98.2472,98.0396,98.0486,53131.0
2021-11-30 10:45:00,108.6,108.66,108.51,108.51,75246.0,98.0486,98.1028,97.9674,97.9674,75246.0
2021-11-30 10:50:00,108.51,108.53,108.09,108.12,198986.0,97.9674,97.9854,97.5882,97.6152,198986.0
2021-11-30 10:55:00,108.14,108.15,107.94,108.1,224108.0,97.6333,97.6423,97.4527,97.5972,224108.0
2021-11-30 11:00:00,108.11,108.12,107.83,108.07,334705.0,97.6062,97.6152,97.3534,97.5701,334705.0
2021-11-30 11:05:00,108.06,108.32,108.05,108.22,53953.0,97.5611,97.7958,97.552,97.7055,53953.0
2021-11-30 11:10:00,108.24,108.62,108.17,108.62,74177.0,97.7236,98.0667,97.6604,98.0667,74177.0
2021-11-30 11:15:00,108.6,108.8,108.55,108.79,89748.0,98.0486,98.2292,98.0035,98.2201,89748.0
2021-11-30 11:20:00,108.78,108.87,108.49,108.49,70548.0,98.2111,98.2924,97.9493,97.9493,70548.0
2021-11-30 11:25:00,108.48,108.61,108.42,108.53,102298.0,97.9403,98.0576,97.8861,97.9854,102298.0
2021-11-30 11:30:00,108.52,108.63,108.44,108.51,50792.0,97.9764,98.0757,97.9042,97.9674,50792.0
2021-11-30 11:35:00,108.52,108.72,108.49,108.63,63718.0,97.9764,98.1569,97.9493,98.0757,63718.0
2021-11-30 11:40:00,108.62,108.7,108.54,108.6,54948.0,98.0667,98.1389,97.9944,98.0486,54948.0
2021-11-30 11:45:00,108.59,108.61,108.36,108.44,93919.0,98.0396,98.0576,97.8319,97.9042,93919.0
2021-11-30 11:50:00,108.44,108.5,108.26,108.28,53898.0,97.9042,97.9583,97.7416,97.7597,53898.0
2021-11-30 11:55:00,108.29,108.49,108.25,108.46,62204.0,97.7687,97.9493,97.7326,97.9222,62204.0
2021-11-30 12:00:00,108.45,108.45,108.21,108.24,55725.0,97.9132,97.9132,97.6965,97.7236,55725.0
2021-11-30 12:05:00,108.23,108.35,108.14,108.16,61929.0,97.7146,97.8229,97.6333,97.6514,61929.0
2021-11-30 12:10:00,108.15,108.26,108.03,108.15,76521.0,97.6423,97.7416,97.534,97.6423,76521.0
2021-11-30 12:15:00,108.14,108.33,108.04,108.29,122970.0,97.6333,97.8048,97.543,97.7687,122970.0
2021-11-30 12:20:00,108.29,108.4,108.19,108.4,51700.0,97.7687,97.868,97.6784,97.868,51700.0
2021-11-30 12:25:00,108.39,108.51,108.37,108.48,45802.0,97.859,97.9674,97.841,97.9403,45802.0
2021-11-30 12:30:00,108.48,108.58,108.41,108.5,61281.0,97.9403,98.0305,97.8771,97.9583,61281.0
2021-11-30 12:35:00,108.51,108.59,108.48,108.57,31518.0,97.9674,98.0396,97.9403,98.0215,31518.0
2021-11-30 12:40:00,108.57,108.67,108.53,108.64,39766.0,98.0215,98.1118,97.9854,98.0847,39766.0
2021-11-30 12:45:00,108.63,108.65,108.46,108.48,41350.0,98.0757,98.0937,97.9222,97.9403,41350.0
2021-11-30 12:50:00,108.48,108.58,108.45,108.49,34004.0,97.9403,98.0305,97.9132,97.9493,34004.0
2021-11-30 12:55:00,108.5,108.51,108.33,108.41,28738.0,97.9583,97.9674,97.8048,97.8771,28738.0
2021-11-30 13:00:00,108.43,108.45,108.31,108.31,87373.0,97.8951,97.9132,97.7868,97.7868,87373.0
2021-11-30 13:05:00,108.33,108.34,108.1,108.11,47570.0,97.8048,97.8139,97.5972,97.6062,47570.0
2021-11-30 13:10:00,108.11,108.12,108.0,108.06,58558.0,97.6062,97.6152,97.5069,97.5611,58558.0
2021-11-30 13:15:00,108.06,108.19,107.99,108.04,59132.0,97.5611,97.6784,97.4979,97.543,59132.0
2021-11-30 13:20:00,108.05,108.18,107.99,108.18,43528.0,97.552,97.6694,97.4979,97.6694,43528.0
2021-11-30 13:25:00,108.18,108.18,108.07,108.1,29431.0,97.6694,97.6694,97.5701,97.5972,29431.0
2021-11-30 13:30:00,108.1,108.22,108.04,108.13,57158.0,97.5972,97.7055,97.543,97.6243,57158.0
2021-11-30 13:35:00,108.13,108.33,108.13,108.33,20627.0,97.6243,97.8048,97.6243,97.8048,20627.0
2021-11-30 13:40:00,108.32,108.36,108.28,108.34,22128.0,97.7958,97.8319,97.7597,97.8139,22128.0
2021-11-30 13:45:00,108.34,108.37,108.28,108.35,33513.0,97.8139,97.841,97.7597,97.8229,33513.0
2021-11-30 13:50:00,108.36,108.44,108.33,108.4,43955.0,97.8319,97.9042,97.8048,97.868,43955.0
2021-11-30 13:55:00,108.39,108.48,108.39,108.47,52045.0,97.859,97.9403,97.859,97.9312,52045.0
2021-11-30 14:00:00,108.47,108.55,108.46,108.55,61768.0,97.9312,98.0035,97.9222,98.0035,61768.0
2021-11-30 14:05:00,108.54,108.63,108.4,108.63,72178.0,97.9944,98.0757,97.868,98.0757,72178.0
2021-11-30 14:10:00,108.63,108.67,108.53,108.57,94756.0,98.0757,98.1118,97.9854,98.0215,94756.0
2021-11-30 14:15:00,108.57,108.6,108.45,108.47,45519.0,98.0215,98.0486,97.9132,97.9312,45519.0
2021-11-30 14:20:00,108.47,108.47,108.4,108.45,54089.0,97.9312,97.9312,97.868,97.9132,54089.0
2021-11-30 14:25:00,108.44,108.52,108.38,108.38,70481.0,97.9042,97.9764,97.85,97.85,70481.0
2021-11-30 14:30:00,108.37,108.42,108.31,108.36,71779.0,97.841,97.8861,97.7868,97.8319,71779.0
2021-11-30 14:35:00,108.37,108.47,108.34,108.43,83400.0,97.841,97.9312,97.8139,97.8951,83400.0
2021-11-30 14:40:00,108.43,108.49,108.38,108.39,122741.0,97.8951,97.9493,97.85,97.859,122741.0
2021-11-30 14:45:00,108.39,108.41,108.28,108.3,71409.0,97.859,97.8771,97.7597,97.7778,71409.0
2021-11-30 14:50:00,108.3,108.33,108.18,108.21,151949.0,97.7778,97.8048,97.6694,97.6965,151949.0
2021-11-30 14:55:00,108.21,108.22,108.13,108.19,110329.0,97.6965,97.7055,97.6243,97.6784,110329.0
2021-11-30 15:00:00,108.19,108.29,108.17,108.25,117593.0,97.6784,97.7687,97.6604,97.7326,117593.0
2021-11-30 15:05:00,108.26,108.26,108.09,108.11,109629.0,97.7416,97.7416,97.5882,97.6062,109629.0
2021-11-30 15:10:00,108.1,108.16,108.01,108.02,124176.0,97.5972,97.6514,97.5159,97.525,124176.0
2021-11-30 15:15:00,108.03,108.16,108.02,108.12,120685.0,97.534,97.6514,97.525,97.6152,120685.0
2021-11-30 15:20:00,108.11,108.22,108.1,108.11,140571.0,97.6062,97.7055,97.5972,97.6062,140571.0
2021-11-30 15:25:00,108.11,108.12,107.91,107.95,191346.0,97.6062,97.6152,97.4256,97.4618,191346.0
2021-11-30 15:30:00,107.95,108.09,107.93,108.02,183861.0,97.4618,97.5882,97.4437,97.525,183861.0
2021-11-30 15:35:00,108.01,108.02,107.69,107.79,327395.0,97.5159,97.525,97.227,97.3173,327395.0
2021-11-30 15:40:00,107.78,107.95,107.71,107.93,440252.0,97.3083,97.4618,97.2451,97.4437,440252.0
2021-11-30 15:45:00,107.92,107.99,107.62,107.64,522176.0,97.4347,97.4979,97.1638,97.1819,522176.0
2021-11-30 15:50:00,107.64,107.64,107.26,107.28,678305.0,97.1819,97.1819,96.8388,96.8569,678305.0
2021-11-30 15:55:00,107.29,107.42,107.18,107.2,1794792.0,96.8659,96.9833,96.7666,96.7846,1794792.0
2021-12-01 09:30:00,108.32,108.41,107.7,107.88,253516.0,97.7958,97.8771,97.236,97.3986,253516.0
2021-12-01 09:35:00,107.87,108.18,107.79,108.13,156272.0,97.3895,97.6694,97.3173,97.6243,156272.0
2021-12-01 09:40:00,108.12,108.31,108.11,108.23,82050.0,97.6152,97.7868,97.6062,97.7146,82050.0
2021-12-01 09:45:00,108.22,108.65,108.2,108.44,108394.0,97.7055,98.0937,97.6875,97.9042,108394.0
2021-12-01 09:50:00,108.43,108.48,108.31,108.31,88257.0,97.8951,97.9403,97.7868,97.7868,88257.0
2021-12-01 09:55:00,108.3,108.42,108.27,108.35,58903.0,97.7778,97.8861,97.7507,97.8229,58903.0
2021-12-01 10:00:00,108.36,108.67,108.36,108.65,118804.0,97.8319,98.1118,97.8319,98.0937,118804.0
2021-12-01 10:05:00,108.64,108.83,108.64,108.76,276257.0,98.0847,98.2563,98.0847,98.1931,276257.0
2021-12-01 10:10:00,108.76,108.99,108.74,108.99,86108.0,98.1931,98.4007,98.175,98.4007,86108.0
2021-12-01 10:15:00,109.01,109.25,109.01,109.06,93350.0,98.4188,98.6355,98.4188,98.4639,93350.0
2021-12-01 10:20:00,109.06,109.09,108.9,108.92,75316.0,98.4639,98.491,98.3195,98.3375,75316.0
2021-12-01 10:25:00,108.91,108.93,108.8,108.87,61548.0,98.3285,98.3465,98.2292,98.2924,61548.0
2021-12-01 10:30:00,108.88,108.97,108.65,108.66,64508.0,98.3014,98.3827,98.0937,98.1028,64508.0
2021-12-01 10:35:00,108.66,109.02,108.63,108.93,153807.0,98.1028,98.4278,98.0757,98.3465,153807.0
2021-12-01 10:40:00,108.92,109.06,108.78,108.98,91001.0,98.3375,98.4639,98.2111,98.3917,91001.0
2021-12-01 10:45:00,108.98,109.08,108.96,109.04,82747.0,98.3917,98.482,98.3736,98.4459,82747.0
2021-12-01 10:50:00,109.03,109.25,108.98,109.23,71873.0,98.4368,98.6355,98.3917,98.6174,71873.0
2021-12-01 10:55:00,109.23,109.3,109.17,109.29,64037.0,98.6174,98.6806,98.5632,98.6716,64037.0
2021-12-01 11:00:00,109.29,109.42,109.21,109.23,52595.0,98.6716,98.7889,98.5993,98.6174,52595.0
2021-12-01 11:05:00,109.22,109.22,108.94,109.18,70671.0,98.6084,98.6084,98.3556,98.5723,70671.0
2021-12-01 11:10:00,109.17,109.33,109.17,109.3,57052.0,98.5632,98.7077,98.5632,98.6806,57052.0
2021-12-01 11:15:00,109.3,109.38,109.2,109.35,102545.0,98.6806,98.7528,98.5903,98.7257,102545.0
2021-12-01 11:20:00,109.33,109.4,109.28,109.39,46332.0,98.7077,98.7709,98.6625,98.7619,46332.0
2021-12-01 11:25:00,109.38,109.51,109.35,109.4,74631.0,98.7528,98.8702,98.7257,98.7709,74631.0
2021-12-01 11:30:00,109.42,109.46,109.25,109.37,89774.0,98.7889,98.825,98.6355,98.7438,89774.0
2021-12-01 11:35:00,109.38,109.39,109.25,109.33,70275.0,98.7528,98.7619,98.6355,98.7077,70275.0
2021-12-01 11:40:00,109.34,109.37,109.28,109.32,103994.0,98.7167,98.7438,98.6625,98.6987,103994.0
2021-12-01 11:45:00,109.31,109.32,109.13,109.23,64958.0,98.6896,98.6987,98.5271,98.6174,64958.0
2021-12-01 11:50:00,109.22,109.26,109.03,109.06,64490.0,98.6084,98.6445,98.4368,98.4639,64490.0
2021-12-01 11:55:00,109.07,109.12,108.94,109.03,144611.0,98.4729,98.5181,98.3556,98.4368,144611.0
2021-12-01 12:00:00,109.02,109.16,108.88,109.15,47579.0,98.4278,98.5542,98.3014,98.5452,47579.0
2021-12-01 12:05:00,109.14,109.21,109.09,109.18,35506.0,98.5361,98.5993,98.491,98.5723,35506.0
2021-12-01 12:10:00,109.17,109.28,109.14,109.28,35886.0,98.5632,98.6625,98.5361,98.6625,35886.0
2021-12-01 12:15:00,109.28,109.32,109.2,109.31,39905.0,98.6625,98.6987,98.5903,98.6896,39905.0
2021-12-01 12:20:00,109.32,109.32,109.13,109.14,34909.0,98.6987,98.6987,98.5271,98.5361,34909.0
2021-12-01 12:25:00,109.15,109.18,109.05,109.08,33730.0,98.5452,98.5723,98.4549,98.482,33730.0
2021-12-01 12:30:00,109.09,109.14,108.86,108.99,45922.0,98.491,98.5361,98.2833,98.4007,45922.0
2021-12-01 12:35:00,108.97,108.97,108.8,108.91,25060.0,98.3827,98.3827,98.2292,98.3285,25060.0
2021-12-01 12:40:00,108.92,108.94,108.76,108.77,43798.0,98.3375,98.3556,98.1931,98.2021,43798.0
2021-12-01 12:45:00,108.77,108.83,108.76,108.83,33766.0,98.2021,98.2563,98.1931,98.2563,33766.0
2021-12-01 12:50:00,108.8,108.81,108.52,108.52,36867.0,98.2292,98.2382,97.9764,97.9764,36867.0
2021-12-01 12:55:00,108.52,108.53,108.38,108.43,40832.0,97.9764,97.9854,97.85,97.8951,40832.0
2021-12-01 13:00:00,108.44,108.54,108.29,108.3,50728.0,97.9042,97.9944,97.7687,97.7778,50728.0
2021-12-01 13:05:00,108.31,108.35,107.99,108.07,82394.0,97.7868,97.8229,97.4979,97.5701,82394.0
2021-12-01 13:10:00,108.06,108.06,107.93,108.02,48183.0,97.5611,97.5611,97.4437,97.525,48183.0
2021-12-01 13:15:00,108.01,108.1,107.86,107.87,85603.0,97.5159,97.5972,97.3805,97.3895,85603.0
2021-12-01 13:20:00,107.9,108.14,107.9,108.13,87405.0,97.4166,97.6333,97.4166,97.6243,87405.0
2021-12-01 13:25:00,108.14,108.31,108.13,108.22,346460.0,97.6333,97.7868,97.6243,97.7055,346460.0
2021-12-01 13:30:00,108.22,108.26,108.05,108.2,101401.0,97.7055,97.7416,97.552,97.6875,101401.0
2021-12-01 13:35:00,108.2,108.25,108.02,108.03,103745.0,97.6875,97.7326,97.525,97.534,103745.0
2021-12-01 13:40:00,108.03,108.05,107.71,107.9,283707.0,97.534,97.552,97.2451,97.4166,283707.0
2021-12-01 13:45:00,107.87,107.87,107.57,107.58,114088.0,97.3895,97.3895,97.1187,97.1277,114088.0
2021-12-01 13:50:00,107.58,107.89,107.58,107.77,138137.0,97.1277,97.4076,97.1277,97.2992,138137.0
2021-12-01 13:55:00,107.73,107.93,107.72,107.92,83573.0,97.2631,97.4437,97.2541,97.4347,83573.0
2021-12-01 14:00:00,107.9,107.99,107.77,107.78,175470.0,97.4166,97.4979,97.2992,97.3083,175470.0
2021-12-01 14:05:00,107.78,107.85,107.55,107.55,194963.0,97.3083,97.3715,97.1006,97.1006,194963.0
2021-12-01 14:10:00,107.56,107.6,107.39,107.58,152790.0,97.1097,97.1458,96.9562,97.1277,152790.0
2021-12-01 14:15:00,107.58,107.66,107.35,107.42,85457.0,97.1277,97.1999,96.9201,96.9833,85457.0
2021-12-01 14:20:00,107.43,107.69,107.39,107.63,114395.0,96.9923,97.227,96.9562,97.1728,114395.0
2021-12-01 14:25:00,107.64,107.85,107.63,107.77,54971.0,97.1819,97.3715,97.1728,97.2992,54971.0
2021-12-01 14:30:00,107.77,107.9,107.72,107.78,87346.0,97.2992,97.4166,97.2541,97.3083,87346.0
2021-12-01 14:35:00,107.76,107.83,107.55,107.69,101577.0,97.2902,97.3534,97.1006,97.227,101577.0
2021-12-01 14:40:00,107.7,107.7,107.38,107.42,107086.0,97.236,97.236,96.9471,96.9833,107086.0
2021-12-01 14:45:00,107.42,107.56,107.36,107.51,48866.0,96.9833,97.1097,96.9291,97.0645,48866.0
2021-12-01 14:50:00,107.5,107.56,107.24,107.27,80856.0,97.0555,97.1097,96.8207,96.8478,80856.0
2021-12-01 14:55:00,107.28,107.54,107.28,107.43,72287.0,96.8569,97.0916,96.8569,96.9923,72287.0
2021-12-01 15:00:00,107.44,107.5,107.16,107.19,145215.0,97.0013,97.0555,96.7485,96.7756,145215.0
2021-12-01 15:05:00,107.18,107.25,106.99,107.01,112425.0,96.7666,96.8298,96.595,96.6131,112425.0
2021-12-01 15:10:00,107.02,107.18,106.95,107.14,405620.0,96.6221,96.7666,96.5589,96.7305,405620.0
2021-12-01 15:15:00,107.15,107.15,106.76,106.82,279757.0,96.7395,96.7395,96.3874,96.4415,279757.0
2021-12-01 15:20:00,106.82,106.87,106.57,106.59,172466.0,96.4415,96.4867,96.2158,96.2339,172466.0
2021-12-01 15:25:00,106.58,106.88,106.52,106.75,260339.0,96.2249,96.4957,96.1707,96.3783,260339.0
2021-12-01 15:30:00,106.74,106.81,106.38,106.61,272996.0,96.3693,96.4325,96.0443,96.252,272996.0
2021-12-01 15:35:00,106.6,106.93,106.57,106.89,197012.0,96.2429,96.5409,96.2158,96.5047,197012.0
2021-12-01 15:40:00,106.89,107.02,106.82,106.88,249889.0,96.5047,96.6221,96.4415,96.4957,249889.0
2021-12-01 15:45:00,106.86,106.89,106.38,106.4,657696.0,96.4777,96.5047,96.0443,96.0624,657696.0
2021-12-01 15:50:00,106.39,106.39,106.12,106.16,623808.0,96.0533,96.0533,95.8096,95.8457,623808.0
2021-12-01 15:55:00,106.16,106.17,105.51,105.55,2558050.0,95.8457,95.8547,95.2588,95.2949,2558050.0
2021-12-02 09:30:00,106.14,106.51,106.01,106.37,175505.0,95.8276,96.1617,95.7102,96.0353,175505.0
2021-12-02 09:35:00,106.37,106.96,106.37,106.96,242910.0,96.0353,96.5679,96.0353,96.5679,242910.0
2021-12-02 09:40:00,107.0,107.04,106.8,107.01,193727.0,96.6041,96.6402,96.4235,96.6131,193727.0
2021-12-02 09:45:00,107.03,107.13,106.78,106.95,222866.0,96.6311,96.7214,96.4054,96.5589,222866.0
2021-12-02 09:50:00,106.98,107.43,106.96,107.33,71614.0,96.586,96.9923,96.5679,96.902,71614.0
2021-12-02 09:55:00,107.35,107.7,107.35,107.7,69368.0,96.9201,97.236,96.9201,97.236,69368.0
2021-12-02 10:00:00,107.74,107.76,107.34,107.34,213693.0,97.2722,97.2902,96.911,96.911,213693.0
2021-12-02 10:05:00,107.34,107.57,107.26,107.53,61622.0,96.911,97.1187,96.8388,97.0826,61622.0
2021-12-02 10:10:00,107.56,107.67,107.31,107.62,101897.0,97.1097,97.209,96.8839,97.1638,101897.0
2021-12-02 10:15:00,107.63,107.63,107.24,107.33,82973.0,97.1728,97.1728,96.8207,96.902,82973.0
2021-12-02 10:20:00,107.34,107.47,107.23,107.41,142976.0,96.911,97.0284,96.8117,96.9742,142976.0
2021-12-02 10:25:00,107.4,107.43,107.22,107.38,282241.0,96.9652,96.9923,96.8027,96.9471,282241.0
2021-12-02 10:30:00,107.39,107.79,107.37,107.5,137673.0,96.9562,97.3173,96.9381,97.0555,137673.0
2021-12-02 10:35:00,107.48,107.54,107.2,107.26,65990.0,97.0374,97.0916,96.7846,96.8388,65990.0
2021-12-02 10:40:00,107.28,107.4,107.12,107.12,89561.0,96.8569,96.9652,96.7124,96.7124,89561.0
2021-12-02 10:45:00,107.13,107.24,107.05,107.22,236581.0,96.7214,96.8207,96.6492,96.8027,236581.0
2021-12-02 10:50:00,107.22,107.54,107.21,107.28,157058.0,96.8027,97.0916,96.7937,96.8569,157058.0
2021-12-02 10:55:00,107.27,107.7,107.21,107.69,131391.0,96.8478,97.236,96.7937,97.227,131391.0
2021-12-02 11:00:00,107.69,107.74,107.44,107.46,77100.0,97.227,97.2722,97.0013,97.0194,77100.0
2021-12-02 11:05:00,107.49,107.77,107.47,107.76,47589.0,97.0465,97.2992,97.0284,97.2902,47589.0
2021-12-02 11:10:00,107.75,107.86,107.69,107.79,29434.0,97.2812,97.3805,97.227,97.3173,29434.0
2021-12-02 11:15:00,107.82,107.84,107.67,107.8,46484.0,97.3444,97.3624,97.209,97.3263,46484.0
2021-12-02 11:20:00,107.79,108.01,107.79,107.95,53798.0,97.3173,97.5159,97.3173,97.4618,53798.0
2021-12-02 11:25:00,107.95,107.98,107.82,107.93,103589.0,97.4618,97.4888,97.3444,97.4437,103589.0
2021-12-02 11:30:00,107.95,108.03,107.57,107.76,153207.0,97.4618,97.534,97.1187,97.2902,153207.0
2021-12-02 11:35:00,107.74,107.85,107.71,107.75,84167.0,97.2722,97.3715,97.2451,97.2812,84167.0
2021-12-02 11:40:00,107.76,107.93,107.64,107.65,46545.0,97.2902,97.4437,97.1819,97.1909,46545.0
2021-12-02 11:45:00,107.64,107.97,107.55,107.93,49846.0,97.1819,97.4798,97.1006,97.4437,49846.0
2021-12-02 11:50:00,107.93,108.04,107.89,108.03,75681.0,97.4437,97.543,97.4076,97.534,75681.0
2021-12-02 11:55:00,108.03,108.24,107.89,108.18,48090.0,97.534,97.7236,97.4076,97.6694,48090.0
2021-12-02 12:00:00,108.18,108.26,108.03,108.19,37561.0,97.6694,97.7416,97.534,97.6784,37561.0
2021-12-02 12:05:00,108.19,108.27,108.15,108.24,61515.0,97.6784,97.7507,97.6423,97.7236,61515.0
2021-12-02 12:10:00,108.23,108.34,108.18,108.34,104201.0,97.7146,97.8139,97.6694,97.8139,104201.0
2021-12-02 12:15:00,108.34,108.67,108.22,108.58,73218.0,97.8139,98.1118,97.7055,98.0305,73218.0
2021-12-02 12:20:00,108.6,108.62,108.5,108.58,46508.0,98.0486,98.0667,97.9583,98.0305,46508.0
2021-12-02 12:25:00,108.58,108.6,108.42,108.6,61186.0,98.0305,98.0486,97.8861,98.0486,61186.0
2021-12-02 12:30:00,108.61,108.67,108.53,108.54,62846.0,98.0576,98.1118,97.9854,97.9944,62846.0
2021-12-02 12:35:00,108.54,108.68,108.43,108.61,72922.0,97.9944,98.1208,97.8951,98.0576,72922.0
2021-12-02 12:40:00,108.59,108.71,108.55,108.56,36048.0,98.0396,98.1479,98.0035,98.0125,36048.0
2021-12-02 12:45:00,108.57,108.81,108.57,108.81,28317.0,98.0215,98.2382,98.0215,98.2382,28317.0
2021-12-02 12:50:00,108.8,108.82,108.58,108.58,70119.0,98.2292,98.2472,98.0305,98.0305,70119.0
2021-12-02 12:55:00,108.59,108.73,108.59,108.71,52800.0,98.0396,98.166,98.0396,98.1479,52800.0
2021-12-02 13:00:00,108.71,108.73,108.43,108.7,79946.0,98.1479,98.166,97.8951,98.1389,79946.0
2021-12-02 13:05:00,108.71,108.79,108.57,108.65,94007.0,98.1479,98.2201,98.0215,98.0937,94007.0
2021-12-02 13:10:00,108.65,108.79,108.57,108.79,40306.0,98.0937,98.2201,98.0215,98.2201,40306.0
2021-12-02 13:15:00,108.8,108.9,108.76,108.88,31440.0,98.2292,98.3195,98.1931,98.3014,31440.0
2021-12-02 13:20:00,108.89,108.91,108.67,108.75,72278.0,98.3104,98.3285,98.1118,98.184,72278.0
2021-12-02 13:25:00,108.75,108.86,108.7,108.75,60164.0,98.184,98.2833,98.1389,98.184,60164.0
2021-12-02 13:30:00,108.77,108.95,108.66,108.95,39170.0,98.2021,98.3646,98.1028,98.3646,39170.0
2021-12-02 13:35:00,108.92,109.04,108.92,108.98,18760.0,98.3375,98.4459,98.3375,98.3917,18760.0
2021-12-02 13:40:00,108.98,108.99,108.8,108.8,71880.0,98.3917,98.4007,98.2292,98.2292,71880.0
2021-12-02 13:45:00,108.79,108.79,108.62,108.78,30182.0,98.2201,98.2201,98.0667,98.2111,30182.0
2021-12-02 13:50:00,108.78,108.93,108.68,108.88,31180.0,98.2111,98.3465,98.1208,98.3014,31180.0
2021-12-02 13:55:00,108.87,109.02,108.87,108.99,28850.0,98.2924,98.4278,98.2924,98.4007,28850.0
2021-12-02 14:00:00,108.98,109.12,108.93,109.05,73438.0,98.3917,98.5181,98.3465,98.4549,73438.0
2021-12-02 14:05:00,109.06,109.15,108.98,109.07,38960.0,98.4639,98.5452,98.3917,98.4729,38960.0
2021-12-02 14:10:00,109.08,109.15,109.01,109.08,89340.0,98.482,98.5452,98.4188,98.482,89340.0
2021-12-02 14:15:00,109.09,109.2,109.05,109.12,110556.0,98.491,98.5903,98.4549,98.5181,110556.0
2021-12-02 14:20:00,109.12,109.25,109.07,109.16,76101.0,98.5181,98.6355,98.4729,98.5542,76101.0
2021-12-02 14:25:00,109.17,109.31,109.15,109.3,53871.0,98.5632,98.6896,98.5452,98.6806,53871.0
2021-12-02 14:30:00,109.29,109.29,109.12,109.16,53445.0,98.6716,98.6716,98.5181,98.5542,53445.0
2021-12-02 14:35:00,109.16,109.22,109.06,109.12,57703.0,98.5542,98.6084,98.4639,98.5181,57703.0
2021-12-02 14:40:00,109.13,109.16,109.03,109.15,26444.0,98.5271,98.5542,98.4368,98.5452,26444.0
2021-12-02 14:45:00,109.15,109.16,108.9,108.91,43490.0,98.5452,98.5542,98.3195,98.3285,43490.0
2021-12-02 14:50:00,108.91,109.0,108.82,108.92,99758.0,98.3285,98.4097,98.2472,98.3375,99758.0
2021-12-02 14:55:00,108.91,109.06,108.91,108.94,68561.0,98.3285,98.4639,98.3285,98.3556,68561.0
2021-12-02 15:00:00,108.95,109.08,108.88,108.93,152491.0,98.3646,98.482,98.3014,98.3465,152491.0
2021-12-02 15:05:00,108.93,109.04,108.84,108.89,153157.0,98.3465,98.4459,98.2653,98.3104,153157.0
2021-12-02 15:10:00,108.89,108.92,108.72,108.9,105355.0,98.3104,98.3375,98.1569,98.3195,105355.0
2021-12-02 15:15:00,108.91,108.98,108.75,108.8,140026.0,98.3285,98.3917,98.184,98.2292,140026.0
2021-12-02 15:20:00,108.81,108.81,108.63,108.65,157201.0,98.2382,98.2382,98.0757,98.0937,157201.0
2021-12-02 15:25:00,108.65,108.79,108.59,108.76,316437.0,98.0937,98.2201,98.0396,98.1931,316437.0
2021-12-02 15:30:00,108.75,108.94,108.7,108.81,325722.0,98.184,98.3556,98.1389,98.2382,325722.0
2021-12-02 15:35:00,108.8,109.02,108.68,108.98,318417.0,98.2292,98.4278,98.1208,98.3917,318417.0
2021-12-02 15:40:00,108.97,109.06,108.88,108.88,427007.0,98.3827,98.4639,98.3014,98.3014,427007.0
2021-12-02 15:45:00,108.89,109.02,108.66,108.94,722315.0,98.3104,98.4278,98.1028,98.3556,722315.0
2021-12-02 15:50:00,108.94,109.07,108.54,108.56,692525.0,98.3556,98.4729,97.9944,98.0125,692525.0
2021-12-02 15:55:00,108.57,108.72,108.36,108.71,1679706.0,98.0215,98.1569,97.8319,98.1479,1679706.0
2021-12-03 09:30:00,109.08,109.38,108.96,109.31,132085.0,98.482,98.7528,98.3736,98.6896,132085.0
2021-12-03 09:35:00,109.3,109.3,108.76,108.78,69411.0,98.6806,98.6806,98.1931,98.2111,69411.0
2021-12-03 09:40:00,108.78,109.03,108.78,108.83,123086.0,98.2111,98.4368,98.2111,98.2563,123086.0
2021-12-03 09:45:00,108.84,108.96,108.75,108.76,126508.0,98.2653,98.3736,98.184,98.1931,126508.0
2021-12-03 09:50:00,108.77,108.84,108.59,108.66,142062.0,98.2021,98.2653,98.0396,98.1028,142062.0
2021-12-03 09:55:00,108.68,108.98,108.6,108.61,129339.0,98.1208,98.3917,98.0486,98.0576,129339.0
2021-12-03 10:00:00,108.6,108.75,108.32,108.52,122096.0,98.0486,98.184,97.7958,97.9764,122096.0
2021-12-03 10:05:00,108.52,108.65,108.26,108.27,91940.0,97.9764,98.0937,97.7416,97.7507,91940.0
2021-12-03 10:10:00,108.27,108.5,108.06,108.06,166984.0,97.7507,97.9583,97.5611,97.5611,166984.0
2021-12-03 10:15:00,108.06,108.47,108.06,108.38,104234.0,97.5611,97.9312,97.5611,97.85,104234.0
2021-12-03 10:20:00,108.41,108.73,108.36,108.73,85753.0,97.8771,98.166,97.8319,98.166,85753.0
2021-12-03 10:25:00,108.72,108.76,108.41,108.72,96254.0,98.1569,98.1931,97.8771,98.1569,96254.0
2021-12-03 10:30:00,108.7,108.7,108.44,108.46,146092.0,98.1389,98.1389,97.9042,97.9222,146092.0
2021-12-03 10:35:00,108.46,108.76,108.37,108.54,162975.0,97.9222,98.1931,97.841,97.9944,162975.0
2021-12-03 10:40:00,108.54,108.56,108.02,108.03,117759.0,97.9944,98.0125,97.525,97.534,117759.0
2021-12-03 10:45:00,108.03,108.11,107.76,107.87,168472.0,97.534,97.6062,97.2902,97.3895,168472.0
2021-12-03 10:50:00,107.87,108.01,107.73,107.93,114770.0,97.3895,97.5159,97.2631,97.4437,114770.0
2021-12-03 10:55:00,107.92,107.97,107.58,107.58,127806.0,97.4347,97.4798,97.1277,97.1277,127806.0
2021-12-03 11:00:00,107.55,107.77,107.49,107.73,73828.0,97.1006,97.2992,97.0465,97.2631,73828.0
2021-12-03 11:05:00,107.72,107.77,107.51,107.73,107840.0,97.2541,97.2992,97.0645,97.2631,107840.0
2021-12-03 11:10:00,107.73,107.89,107.61,107.78,141107.0,97.2631,97.4076,97.1548,97.3083,141107.0
2021-12-03 11:15:00,107.79,107.8,107.52,107.57,73434.0,97.3173,97.3263,97.0735,97.1187,73434.0
2021-12-03 11:20:00,107.55,107.88,107.52,107.77,125021.0,97.1006,97.3986,97.0735,97.2992,125021.0
2021-12-03 11:25:00,107.79,107.95,107.77,107.91,74265.0,97.3173,97.4618,97.2992,97.4256,74265.0
2021-12-03 11:30:00,107.91,108.13,107.82,108.11,91091.0,97.4256,97.6243,97.3444,97.6062,91091.0
2021-12-03 11:35:00,108.1,108.22,107.98,108.19,83506.0,97.5972,97.7055,97.4888,97.6784,83506.0
2021-12-03 11:40:00,108.2,108.22,107.98,107.98,63353.0,97.6875,97.7055,97.4888,97.4888,63353.0
2021-12-03 11:45:00,107.99,108.31,107.91,108.23,74700.0,97.4979,97.7868,97.4256,97.7146,74700.0
2021-12-03 11:50:00,108.23,108.24,108.0,108.03,117672.0,97.7146,97.7236,97.5069,97.534,117672.0
2021-12-03 11:55:00,108.04,108.06,107.72,107.75,77392.0,97.543,97.5611,97.2541,97.2812,77392.0
2021-12-03 12:00:00,107.76,107.9,107.69,107.87,40692.0,97.2902,97.4166,97.227,97.3895,40692.0
2021-12-03 12:05:00,107.87,108.03,107.82,108.03,46143.0,97.3895,97.534,97.3444,97.534,46143.0
2021-12-03 12:10:00,108.03,108.16,108.0,108.09,37860.0,97.534,97.6514,97.5069,97.5882,37860.0
2021-12-03 12:15:00,108.07,108.33,108.06,108.28,61344.0,97.5701,97.8048,97.5611,97.7597,61344.0
2021-12-03 12:20:00,108.28,108.53,108.26,108.51,39454.0,97.7597,97.9854,97.7416,97.9674,39454.0
2021-12-03 12:25:00,108.5,108.53,108.38,108.41,47875.0,97.9583,97.9854,97.85,97.8771,47875.0
2021-12-03 12:30:00,108.4,108.4,108.09,108.18,35277.0,97.868,97.868,97.5882,97.6694,35277.0
2021-12-03 12:35:00,108.18,108.5,108.14,108.4,48536.0,97.6694,97.9583,97.6333,97.868,48536.0
2021-12-03 12:40:00,108.42,108.53,108.33,108.34,55799.0,97.8861,97.9854,97.8048,97.8139,55799.0
2021-12-03 12:45:00,108.36,108.38,108.22,108.3,58507.0,97.8319,97.85,97.7055,97.7778,58507.0
2021-12-03 12:50:00,108.29,108.35,108.21,108.25,77093.0,97.7687,97.8229,97.6965,97.7326,77093.0
2021-12-03 12:55:00,108.25,108.28,108.18,108.26,47071.0,97.7326,97.7597,97.6694,97.7416,47071.0
2021-12-03 13:00:00,108.25,108.25,108.09,108.14,109836.0,97.7326,97.7326,97.5882,97.6333,109836.0
2021-12-03 13:05:00,108.14,108.24,108.08,108.21,83892.0,97.6333,97.7236,97.5791,97.6965,83892.0
2021-12-03 13:10:00,108.22,108.32,108.15,108.21,38743.0,97.7055,97.7958,97.6423,97.6965,38743.0
2021-12-03 13:15:00,108.2,108.38,108.17,108.36,31799.0,97.6875,97.85,97.6604,97.8319,31799.0
2021-12-03 13:20:00,108.35,108.49,108.33,108.49,42209.0,97.8229,97.9493,97.8048,97.9493,42209.0
2021-12-03 13:25:00,108.48,108.55,108.37,108.39,56478.0,97.9403,98.0035,97.841,97.859,56478.0
2021-12-03 13:30:00,108.38,108.47,108.3,108.32,48774.0,97.85,97.9312,97.7778,97.7958,48774.0
2021-12-03 13:35:00,108.32,108.34,108.16,108.2,35583.0,97.7958,97.8139,97.6514,97.6875,35583.0
2021-12-03 13:40:00,108.21,108.29,108.13,108.27,57495.0,97.6965,97.7687,97.6243,97.7507,57495.0
2021-12-03 13:45:00,108.27,108.37,108.14,108.18,47625.0,97.7507,97.841,97.6333,97.6694,47625.0
2021-12-03 13:50:00,108.2,108.39,108.18,108.2,38655.0,97.6875,97.859,97.6694,97.6875,38655.0
2021-12-03 13:55:00,108.21,108.21,107.91,107.91,55848.0,97.6965,97.6965,97.4256,97.4256,55848.0
2021-12-03 14:00:00,107.9,107.94,107.73,107.82,80562.0,97.4166,97.4527,97.2631,97.3444,80562.0
2021-12-03 14:05:00,107.81,107.83,107.55,107.59,59274.0,97.3354,97.3534,97.1006,97.1367,59274.0
2021-12-03 14:10:00,107.6,107.75,107.53,107.71,60362.0,97.1458,97.2812,97.0826,97.2451,60362.0
2021-12-03 14:15:00,107.71,107.84,107.59,107.6,89877.0,97.2451,97.3624,97.1367,97.1458,89877.0
2021-12-03 14:20:00,107.6,107.92,107.5,107.89,97765.0,97.1458,97.4347,97.0555,97.4076,97765.0
2021-12-03 14:25:00,107.89,107.92,107.69,107.74,43845.0,97.4076,97.4347,97.227,97.2722,43845.0
2021-12-03 14:30:00,107.74,107.81,107.56,107.59,174718.0,97.2722,97.3354,97.1097,97.1367,174718.0
2021-12-03 14:35:00,107.6,107.7,107.43,107.49,116120.0,97.1458,97.236,96.9923,97.0465,116120.0
2021-12-03 14:40:00,107.51,107.72,107.5,107.67,150308.0,97.0645,97.2541,97.0555,97.209,150308.0
2021-12-03 14:45:00,107.7,107.71,107.53,107.56,55460.0,97.236,97.2451,97.0826,97.1097,55460.0
2021-12-03 14:50:00,107.54,107.66,107.48,107.49,102340.0,97.0916,97.1999,97.0374,97.0465,102340.0
2021-12-03 14:55:00,107.49,107.7,107.47,107.65,87381.0,97.0465,97.236,97.0284,97.1909,87381.0
2021-12-03 15:00:00,107.64,107.79,107.49,107.71,87825.0,97.1819,97.3173,97.0465,97.2451,87825.0
2021-12-03 15:05:00,107.7,107.89,107.55,107.6,133537.0,97.236,97.4076,97.1006,97.1458,133537.0
2021-12-03 15:10:00,107.6,107.91,107.6,107.91,83316.0,97.1458,97.4256,97.1458,97.4256,83316.0
2021-12-03 15:15:00,107.9,107.94,107.7,107.79,167804.0,97.4166,97.4527,97.236,97.3173,167804.0
2021-12-03 15:20:00,107.83,108.08,107.82,108.0,96176.0,97.3534,97.5791,97.3444,97.5069,96176.0
2021-12-03 15:25:00,108.01,108.25,107.99,108.13,167500.0,97.5159,97.7326,97.4979,97.6243,167500.0
2021-12-03 15:30:00,108.12,108.37,108.05,108.3,376291.0,97.6152,97.841,97.552,97.7778,376291.0
2021-12-03 15:35:00,108.3,108.35,107.87,107.95,349989.0,97.7778,97.8229,97.3895,97.4618,349989.0
2021-12-03 15:40:00,107.95,108.11,107.8,107.82,254910.0,97.4618,97.6062,97.3263,97.3444,254910.0
2021-12-03 15:45:00,107.82,107.82,107.56,107.77,642982.0,97.3444,97.3444,97.1097,97.2992,642982.0
2021-12-03 15:50:00,107.78,108.25,107.71,108.2,800698.0,97.3083,97.7326,97.2451,97.6875,800698.0
2021-12-03 15:55:00,108.2,108.44,108.18,108.3,1442872.0,97.6875,97.9042,97.6694,97.7778,1442872.0
2021-12-06 09:30:00,109.07,109.3,109.02,109.26,307887.0,98.4729,98.6806,98.4278,98.6445,307887.0
2021-12-06 09:35:00,109.26,109.48,109.24,109.41,229015.0,98.6445,98.8431,98.6264,98.7799,229015.0
2021-12-06 09:40:00,109.41,109.59,109.35,109.57,189036.0,98.7799,98.9424,98.7257,98.9244,189036.0
2021-12-06 09:45:00,109.57,109.68,109.44,109.48,192085.0,98.9244,99.0237,98.807,98.8431,192085.0
2021-12-06 09:50:00,109.49,109.72,109.47,109.59,162108.0,98.8521,99.0598,98.8341,98.9424,162108.0
2021-12-06 09:55:00,109.59,109.97,109.53,109.91,151378.0,98.9424,99.2855,98.8882,99.2313,151378.0
2021-12-06 10:00:00,109.91,109.98,109.69,109.8,148276.0,99.2313,99.2945,99.0327,99.132,148276.0
2021-12-06 10:05:00,109.78,109.82,109.59,109.7,110304.0,99.114,99.1501,98.9424,99.0417,110304.0
2021-12-06 10:10:00,109.69,109.95,109.65,109.92,92872.0,99.0327,99.2674,98.9966,99.2404,92872.0
2021-12-06 10:15:00,109.92,109.98,109.76,109.78,125242.0,99.2404,99.2945,99.0959,99.114,125242.0
2021-12-06 10:20:00,109.77,109.98,109.74,109.9,93060.0,99.1049,99.2945,99.0778,99.2223,93060.0
2021-12-06 10:25:00,109.89,110.07,109.87,110.01,63656.0,99.2133,99.3758,99.1952,99.3216,63656.0
2021-12-06 10:30:00,110.02,110.16,109.92,110.12,72501.0,99.3306,99.457,99.2404,99.4209,72501.0
2021-12-06 10:35:00,110.11,110.11,109.92,110.07,64550.0,99.4119,99.4119,99.2404,99.3758,64550.0
2021-12-06 10:40:00,110.08,110.18,109.99,110.05,70526.0,99.3848,99.4751,99.3036,99.3577,70526.0
2021-12-06 10:45:00,110.07,110.36,110.05,110.36,78400.0,99.3758,99.6376,99.3577,99.6376,78400.0
2021-12-06 10:50:00,110.35,110.39,110.19,110.35,115489.0,99.6286,99.6647,99.4841,99.6286,115489.0
2021-12-06 10:55:00,110.36,110.53,110.36,110.5,110918.0,99.6376,99.7911,99.6376,99.764,110918.0
2021-12-06 11:00:00,110.5,110.53,110.27,110.32,60612.0,99.764,99.7911,99.5564,99.6015,60612.0
2021-12-06 11:05:00,110.31,110.37,110.21,110.33,92997.0,99.5925,99.6466,99.5022,99.6105,92997.0
2021-12-06 11:10:00,110.33,110.42,110.16,110.24,105591.0,99.6105,99.6918,99.457,99.5293,105591.0
2021-12-06 11:15:00,110.24,110.47,110.17,110.44,55487.0,99.5293,99.7369,99.4661,99.7098,55487.0
2021-12-06 11:20:00,110.44,110.59,110.41,110.57,47311.0,99.7098,99.8453,99.6827,99.8272,47311.0
2021-12-06 11:25:00,110.58,110.76,110.58,110.73,77839.0,99.8362,99.9987,99.8362,99.9717,77839.0
2021-12-06 11:30:00,110.74,110.78,110.56,110.65,71244.0,99.9807,100.0168,99.8182,99.8994,71244.0
2021-12-06 11:35:00,110.65,110.71,110.49,110.49,52968.0,99.8994,99.9536,99.755,99.755,52968.0
2021-12-06 11:40:00,110.5,110.55,110.41,110.48,68824.0,99.764,99.8091,99.6827,99.7459,68824.0
2021-12-06 11:45:00,110.48,110.48,110.18,110.21,58810.0,99.7459,99.7459,99.4751,99.5022,58810.0
2021-12-06 11:50:00,110.22,110.42,110.22,110.4,37113.0,99.5112,99.6918,99.5112,99.6737,37113.0
2021-12-06 11:55:00,110.41,110.44,110.24,110.38,48508.0,99.6827,99.7098,99.5293,99.6557,48508.0
2021-12-06 12:00:00,110.38,110.42,110.31,110.41,37361.0,99.6557,99.6918,99.5925,99.6827,37361.0
2021-12-06 12:05:00,110.41,110.44,110.31,110.4,32203.0,99.6827,99.7098,99.5925,99.6737,32203.0
2021-12-06 12:10:00,110.4,110.55,110.4,110.41,44875.0,99.6737,99.8091,99.6737,99.6827,44875.0
2021-12-06 12:15:00,110.41,110.47,110.26,110.43,56034.0,99.6827,99.7369,99.5473,99.7008,56034.0
2021-12-06 12:20:00,110.42,110.54,110.39,110.53,33530.0,99.6918,99.8001,99.6647,99.7911,33530.0
2021-12-06 12:25:00,110.54,110.69,110.54,110.59,109499.0,99.8001,99.9355,99.8001,99.8453,109499.0
2021-12-06 12:30:00,110.6,110.72,110.56,110.69,37614.0,99.8543,99.9626,99.8182,99.9355,37614.0
2021-12-06 12:35:00,110.69,110.71,110.61,110.61,45283.0,99.9355,99.9536,99.8633,99.8633,45283.0
2021-12-06 12:40:00,110.62,110.75,110.62,110.65,47382.0,99.8723,99.9897,99.8723,99.8994,47382.0
2021-12-06 12:45:00,110.66,110.72,110.62,110.68,40999.0,99.9085,99.9626,99.8723,99.9265,40999.0
2021-12-06 12:50:00,110.68,110.74,110.62,110.66,38887.0,99.9265,99.9807,99.8723,99.9085,38887.0
2021-12-06 12:55:00,110.67,110.78,110.63,110.75,32084.0,99.9175,100.0168,99.8814,99.9897,32084.0
2021-12-06 13:00:00,110.76,110.8,110.63,110.7,37889.0,99.9987,100.0349,99.8814,99.9446,37889.0
2021-12-06 13:05:00,110.71,110.77,110.68,110.75,52425.0,99.9536,100.0078,99.9265,99.9897,52425.0
2021-12-06 13:10:00,110.74,110.76,110.61,110.63,61355.0,99.9807,99.9987,99.8633,99.8814,61355.0
2021-12-06 13:15:00,110.63,110.72,110.58,110.71,28274.0,99.8814,99.9626,99.8362,99.9536,28274.0
2021-12-06 13:20:00,110.71,110.73,110.52,110.55,45960.0,99.9536,99.9717,99.7821,99.8091,45960.0
2021-12-06 13:25:00,110.55,110.76,110.55,110.59,56602.0,99.8091,99.9987,99.8091,99.8453,56602.0
2021-12-06 13:30:00,110.6,110.63,110.52,110.57,37801.0,99.8543,99.8814,99.7821,99.8272,37801.0
2021-12-06 13:35:00,110.58,110.66,110.55,110.58,37167.0,99.8362,99.9085,99.8091,99.8362,37167.0
2021-12-06 13:40:00,110.57,110.64,110.44,110.56,52459.0,99.8272,99.8904,99.7098,99.8182,52459.0
2021-12-06 13:45:00,110.55,110.58,110.44,110.52,36915.0,99.8091,99.8362,99.7098,99.7821,36915.0
2021-12-06 13:50:00,110.51,110.54,110.43,110.48,59712.0,99.773,99.8001,99.7008,99.7459,59712.0
2021-12-06 13:55:00,110.48,110.58,110.41,110.5,86476.0,99.7459,99.8362,99.6827,99.764,86476.0
2021-12-06 14:00:00,110.51,110.53,110.44,110.44,92428.0,99.773,99.7911,99.7098,99.7098,92428.0
2021-12-06 14:05:00,110.45,110.46,110.36,110.42,85700.0,99.7189,99.7279,99.6376,99.6918,85700.0
2021-12-06 14:10:00,110.42,110.54,110.4,110.42,110999.0,99.6918,99.8001,99.6737,99.6918,110999.0
2021-12-06 14:15:00,110.41,110.51,110.38,110.43,107898.0,99.6827,99.773,99.6557,99.7008,107898.0
2021-12-06 14:20:00,110.43,110.52,110.39,110.47,46548.0,99.7008,99.7821,99.6647,99.7369,46548.0
2021-12-06 14:25:00,110.47,110.51,110.39,110.42,48253.0,99.7369,99.773,99.6647,99.6918,48253.0
2021-12-06 14:30:00,110.42,110.48,110.34,110.45,61584.0,99.6918,99.7459,99.6196,99.7189,61584.0
2021-12-06 14:35:00,110.46,110.47,110.34,110.35,66349.0,99.7279,99.7369,99.6196,99.6286,66349.0
2021-12-06 14:40:00,110.35,110.38,110.2,110.22,74580.0,99.6286,99.6557,99.4932,99.5112,74580.0
2021-12-06 14:45:00,110.22,110.28,110.05,110.06,62763.0,99.5112,99.5654,99.3577,99.3668,62763.0
2021-12-06 14:50:00,110.06,110.14,110.04,110.07,45536.0,99.3668,99.439,99.3487,99.3758,45536.0
2021-12-06 14:55:00,110.06,110.18,110.04,110.16,48000.0,99.3668,99.4751,99.3487,99.457,48000.0
2021-12-06 15:00:00,110.15,110.23,110.0,110.02,61703.0,99.448,99.5202,99.3126,99.3306,61703.0
2021-12-06 15:05:00,110.02,110.13,110.01,110.07,85648.0,99.3306,99.43,99.3216,99.3758,85648.0
2021-12-06 15:10:00,110.05,110.12,109.97,110.05,102719.0,99.3577,99.4209,99.2855,99.3577,102719.0
2021-12-06 15:15:00,110.04,110.16,110.04,110.1,149177.0,99.3487,99.457,99.3487,99.4029,149177.0
2021-12-06 15:20:00,110.08,110.08,110.0,110.04,67251.0,99.3848,99.3848,99.3126,99.3487,67251.0
2021-12-06 15:25:00,110.05,110.06,109.86,110.04,95268.0,99.3577,99.3668,99.1862,99.3487,95268.0
2021-12-06 15:30:00,110.05,110.11,109.87,109.98,120485.0,99.3577,99.4119,99.1952,99.2945,120485.0
2021-12-06 15:35:00,109.97,110.0,109.8,109.91,163309.0,99.2855,99.3126,99.132,99.2313,163309.0
2021-12-06 15:40:00,109.91,110.08,109.8,110.05,139193.0,99.2313,99.3848,99.132,99.3577,139193.0
2021-12-06 15:45:00,110.05,110.08,109.89,110.06,229349.0,99.3577,99.3848,99.2133,99.3668,229349.0
2021-12-06 15:50:00,110.04,110.27,109.93,110.24,313542.0,99.3487,99.5564,99.2494,99.5293,313542.0
2021-12-06 15:55:00,110.23,110.24,109.94,110.0,1012590.0,99.5202,99.5293,99.2584,99.3126,1012590.0
2021-12-07 09:30:00,110.74,110.99,110.58,110.72,171654.0,99.9807,100.2064,99.8362,99.9626,171654.0
2021-12-07 09:35:00,110.73,111.08,110.73,111.02,104295.0,99.9717,100.2877,99.9717,100.2335,104295.0
2021-12-07 09:40:00,111.02,111.27,110.98,111.19,185628.0,100.2335,100.4592,100.1974,100.387,185628.0
2021-12-07 09:45:00,111.19,111.35,111.11,111.34,170034.0,100.387,100.5314,100.3147,100.5224,170034.0
2021-12-07 09:50:00,111.33,111.47,111.21,111.41,94502.0,100.5134,100.6398,100.405,100.5856,94502.0
2021-12-07 09:55:00,111.42,111.63,111.42,111.62,132275.0,100.5946,100.7842,100.5946,100.7752,132275.0
2021-12-07 10:00:00,111.63,111.73,111.51,111.52,155831.0,100.7842,100.8745,100.6759,100.6849,155831.0
2021-12-07 10:05:00,111.53,111.62,111.46,111.51,111585.0,100.6939,100.7752,100.6307,100.6759,111585.0
2021-12-07 10:10:00,111.51,111.59,111.44,111.48,100270.0,100.6759,100.7481,100.6127,100.6488,100270.0
2021-12-07 10:15:00,111.49,111.59,111.45,111.51,62765.0,100.6578,100.7481,100.6217,100.6759,62765.0
2021-12-07 10:20:00,111.51,111.57,111.3,111.36,65831.0,100.6759,100.73,100.4863,100.5404,65831.0
2021-12-07 10:25:00,111.36,111.48,111.3,111.31,98833.0,100.5404,100.6488,100.4863,100.4953,98833.0
2021-12-07 10:30:00,111.32,111.49,111.31,111.33,45715.0,100.5043,100.6578,100.4953,100.5134,45715.0
2021-12-07 10:35:00,111.34,111.5,111.32,111.45,79716.0,100.5224,100.6668,100.5043,100.6217,79716.0
2021-12-07 10:40:00,111.45,111.53,111.41,111.51,68707.0,100.6217,100.6939,100.5856,100.6759,68707.0
2021-12-07 10:45:00,111.51,111.55,111.43,111.55,33852.0,100.6759,100.712,100.6036,100.712,33852.0
2021-12-07 10:50:00,111.56,111.63,111.44,111.5,56919.0,100.721,100.7842,100.6127,100.6668,56919.0
2021-12-07 10:55:00,111.5,111.71,111.5,111.68,42900.0,100.6668,100.8564,100.6668,100.8294,42900.0
2021-12-07 11:00:00,111.68,111.82,111.63,111.82,47164.0,100.8294,100.9558,100.7842,100.9558,47164.0
2021-12-07 11:05:00,111.82,111.82,111.7,111.79,51318.0,100.9558,100.9558,100.8474,100.9287,51318.0
2021-12-07 11:10:00,111.8,111.8,111.69,111.69,45786.0,100.9377,100.9377,100.8384,100.8384,45786.0
2021-12-07 11:15:00,111.7,111.72,111.59,111.66,184996.0,100.8474,100.8655,100.7481,100.8113,184996.0
2021-12-07 11:20:00,111.65,111.71,111.58,111.7,75950.0,100.8023,100.8564,100.7391,100.8474,75950.0
2021-12-07 11:25:00,111.71,111.75,111.61,111.62,48061.0,100.8564,100.8926,100.7662,100.7752,48061.0
2021-12-07 11:30:00,111.63,111.73,111.55,111.64,55157.0,100.7842,100.8745,100.712,100.7932,55157.0
2021-12-07 11:35:00,111.64,111.9,111.62,111.89,37917.0,100.7932,101.028,100.7752,101.019,37917.0
2021-12-07 11:40:00,111.88,111.91,111.78,111.8,49785.0,101.0099,101.037,100.9196,100.9377,49785.0
2021-12-07 11:45:00,111.8,111.85,111.79,111.82,18241.0,100.9377,100.9828,100.9287,100.9558,18241.0
2021-12-07 11:50:00,111.84,111.91,111.8,111.86,15822.0,100.9738,101.037,100.9377,100.9919,15822.0
2021-12-07 11:55:00,111.85,111.87,111.7,111.71,31250.0,100.9828,101.0009,100.8474,100.8564,31250.0
2021-12-07 12:00:00,111.71,111.77,111.71,111.76,18115.0,100.8564,100.9106,100.8564,100.9016,18115.0
2021-12-07 12:05:00,111.77,111.78,111.67,111.68,59815.0,100.9106,100.9196,100.8203,100.8294,59815.0
2021-12-07 12:10:00,111.67,111.73,111.64,111.67,33314.0,100.8203,100.8745,100.7932,100.8203,33314.0
2021-12-07 12:15:00,111.67,111.7,111.54,111.59,50037.0,100.8203,100.8474,100.703,100.7481,50037.0
2021-12-07 12:20:00,111.59,111.75,111.55,111.74,41334.0,100.7481,100.8926,100.712,100.8835,41334.0
2021-12-07 12:25:00,111.74,111.74,111.64,111.65,39075.0,100.8835,100.8835,100.7932,100.8023,39075.0
2021-12-07 12:30:00,111.66,111.82,111.66,111.81,40212.0,100.8113,100.9558,100.8113,100.9467,40212.0
2021-12-07 12:35:00,111.82,111.83,111.7,111.74,38724.0,100.9558,100.9648,100.8474,100.8835,38724.0
2021-12-07 12:40:00,111.74,111.75,111.67,111.68,66098.0,100.8835,100.8926,100.8203,100.8294,66098.0
2021-12-07 12:45:00,111.68,111.77,111.67,111.76,33481.0,100.8294,100.9106,100.8203,100.9016,33481.0
2021-12-07 12:50:00,111.76,111.76,111.69,111.69,34968.0,100.9016,100.9016,100.8384,100.8384,34968.0
2021-12-07 12:55:00,111.69,111.74,111.68,111.74,25832.0,100.8384,100.8835,100.8294,100.8835,25832.0
2021-12-07 13:00:00,111.74,111.8,111.73,111.77,36801.0,100.8835,100.9377,100.8745,100.9106,36801.0
2021-12-07 13:05:00,111.78,111.84,111.74,111.77,42495.0,100.9196,100.9738,100.8835,100.9106,42495.0
2021-12-07 13:10:00,111.77,111.77,111.68,111.71,34202.0,100.9106,100.9106,100.8294,100.8564,34202.0
2021-12-07 13:15:00,111.7,111.8,111.7,111.76,21582.0,100.8474,100.9377,100.8474,100.9016,21582.0
2021-12-07 13:20:00,111.76,111.8,111.71,111.74,18838.0,100.9016,100.9377,100.8564,100.8835,18838.0
2021-12-07 13:25:00,111.74,111.79,111.71,111.77,16223.0,100.8835,100.9287,100.8564,100.9106,16223.0
2021-12-07 13:30:00,111.76,111.8,111.72,111.76,14604.0,100.9016,100.9377,100.8655,100.9016,14604.0
2021-12-07 13:35:00,111.77,111.86,111.77,111.82,52519.0,100.9106,100.9919,100.9106,100.9558,52519.0
2021-12-07 13:40:00,111.81,111.87,111.7,111.71,64680.0,100.9467,101.0009,100.8474,100.8564,64680.0
2021-12-07 13:45:00,111.7,111.7,111.62,111.62,25654.0,100.8474,100.8474,100.7752,100.7752,25654.0
2021-12-07 13:50:00,111.63,111.74,111.58,111.58,28554.0,100.7842,100.8835,100.7391,100.7391,28554.0
2021-12-07 13:55:00,111.57,111.6,111.52,111.52,22392.0,100.73,100.7571,100.6849,100.6849,22392.0
2021-12-07 14:00:00,111.54,111.57,111.46,111.55,25625.0,100.703,100.73,100.6307,100.712,25625.0
2021-12-07 14:05:00,111.53,111.64,111.51,111.63,22600.0,100.6939,100.7932,100.6759,100.7842,22600.0
2021-12-07 14:10:00,111.63,111.73,111.61,111.71,18525.0,100.7842,100.8745,100.7662,100.8564,18525.0
2021-12-07 14:15:00,111.7,111.75,111.65,111.74,15796.0,100.8474,100.8926,100.8023,100.8835,15796.0
2021-12-07 14:20:00,111.73,111.78,111.7,111.75,16956.0,100.8745,100.9196,100.8474,100.8926,16956.0
2021-12-07 14:25:00,111.75,111.84,111.72,111.77,28502.0,100.8926,100.9738,100.8655,100.9106,28502.0
2021-12-07 14:30:00,111.76,111.85,111.73,111.79,22065.0,100.9016,100.9828,100.8745,100.9287,22065.0
2021-12-07 14:35:00,111.8,111.82,111.69,111.74,30405.0,100.9377,100.9558,100.8384,100.8835,30405.0
2021-12-07 14:40:00,111.73,111.78,111.72,111.75,13201.0,100.8745,100.9196,100.8655,100.8926,13201.0
2021-12-07 14:45:00,111.75,111.78,111.67,111.69,20102.0,100.8926,100.9196,100.8203,100.8384,20102.0
2021-12-07 14:50:00,111.68,111.78,111.63,111.75,18594.0,100.8294,100.9196,100.7842,100.8926,18594.0
2021-12-07 14:55:00,111.74,111.78,111.7,111.73,13820.0,100.8835,100.9196,100.8474,100.8745,13820.0
2021-12-07 15:00:00,111.72,111.88,111.71,111.85,34376.0,100.8655,101.0099,100.8564,100.9828,34376.0
2021-12-07 15:05:00,111.86,111.88,111.73,111.73,38829.0,100.9919,101.0099,100.8745,100.8745,38829.0
2021-12-07 15:10:00,111.74,111.76,111.48,111.59,98150.0,100.8835,100.9016,100.6488,100.7481,98150.0
2021-12-07 15:15:00,111.58,111.65,111.55,111.6,64893.0,100.7391,100.8023,100.712,100.7571,64893.0
2021-12-07 15:20:00,111.6,111.66,111.59,111.59,62963.0,100.7571,100.8113,100.7481,100.7481,62963.0
2021-12-07 15:25:00,111.6,111.66,111.53,111.63,77614.0,100.7571,100.8113,100.6939,100.7842,77614.0
2021-12-07 15:30:00,111.63,111.65,111.47,111.57,120413.0,100.7842,100.8023,100.6398,100.73,120413.0
2021-12-07 15:35:00,111.57,111.59,111.29,111.33,172281.0,100.73,100.7481,100.4772,100.5134,172281.0
2021-12-07 15:40:00,111.33,111.4,111.26,111.38,110949.0,100.5134,100.5766,100.4502,100.5585,110949.0
2021-12-07 15:45:00,111.38,111.58,111.36,111.57,120846.0,100.5585,100.7391,100.5404,100.73,120846.0
2021-12-07 15:50:00,111.56,111.57,111.29,111.47,306506.0,100.721,100.73,100.4772,100.6398,306506.0
2021-12-07 15:55:00,111.47,111.7,111.4,111.66,828393.0,100.6398,100.8474,100.5766,100.8113,828393.0
2021-12-08 09:30:00,111.85,111.85,111.38,111.51,139789.0,100.9828,100.9828,100.5585,100.6759,139789.0
2021-12-08 09:35:00,111.53,111.58,111.39,111.55,135059.0,100.6939,100.7391,100.5675,100.712,135059.0
2021-12-08 09:40:00,111.56,111.87,111.54,111.76,200434.0,100.721,101.0009,100.703,100.9016,200434.0
2021-12-08 09:45:00,111.77,112.04,111.77,112.03,154414.0,100.9106,101.1544,100.9106,101.1454,154414.0
2021-12-08 09:50:00,112.03,112.18,112.01,112.05,139861.0,101.1454,101.2808,101.1273,101.1634,139861.0
2021-12-08 09:55:00,112.06,112.08,111.82,111.87,142987.0,101.1724,101.1905,100.9558,101.0009,142987.0
2021-12-08 10:00:00,111.88,112.08,111.87,112.0,97251.0,101.0099,101.1905,101.0009,101.1183,97251.0
2021-12-08 10:05:00,112.0,112.04,111.88,111.91,109389.0,101.1183,101.1544,101.0099,101.037,109389.0
2021-12-08 10:10:00,111.92,112.1,111.89,111.91,138068.0,101.046,101.2086,101.019,101.037,138068.0
2021-12-08 10:15:00,111.91,112.15,111.91,112.08,125799.0,101.037,101.2537,101.037,101.1905,125799.0
2021-12-08 10:20:00,112.08,112.2,112.07,112.16,139194.0,101.1905,101.2988,101.1815,101.2627,139194.0
2021-12-08 10:25:00,112.17,112.18,111.93,111.94,130507.0,101.2718,101.2808,101.0551,101.0641,130507.0
2021-12-08 10:30:00,111.95,112.07,111.92,111.93,122550.0,101.0731,101.1815,101.046,101.0551,122550.0
2021-12-08 10:35:00,111.92,112.0,111.84,111.93,43254.0,101.046,101.1183,100.9738,101.0551,43254.0
2021-12-08 10:40:00,111.94,111.98,111.85,111.95,42727.0,101.0641,101.1002,100.9828,101.0731,42727.0
2021-12-08 10:45:00,111.95,112.06,111.9,112.04,35486.0,101.0731,101.1724,101.028,101.1544,35486.0
2021-12-08 10:50:00,112.05,112.1,111.89,111.89,31879.0,101.1634,101.2086,101.019,101.019,31879.0
2021-12-08 10:55:00,111.9,111.94,111.77,111.78,53396.0,101.028,101.0641,100.9106,100.9196,53396.0
2021-12-08 11:00:00,111.8,111.96,111.76,111.96,33885.0,100.9377,101.0822,100.9016,101.0822,33885.0
2021-12-08 11:05:00,111.98,112.07,111.94,112.04,26310.0,101.1002,101.1815,101.0641,101.1544,26310.0
2021-12-08 11:10:00,112.04,112.13,112.01,112.12,41553.0,101.1544,101.2356,101.1273,101.2266,41553.0
2021-12-08 11:15:00,112.13,112.2,112.02,112.08,76260.0,101.2356,101.2988,101.1363,101.1905,76260.0
2021-12-08 11:20:00,112.09,112.19,112.04,112.15,46944.0,101.1995,101.2898,101.1544,101.2537,46944.0
2021-12-08 11:25:00,112.14,112.21,112.13,112.15,62031.0,101.2447,101.3079,101.2356,101.2537,62031.0
2021-12-08 11:30:00,112.15,112.16,112.01,112.06,49993.0,101.2537,101.2627,101.1273,101.1724,49993.0
2021-12-08 11:35:00,112.06,112.14,112.05,112.13,34836.0,101.1724,101.2447,101.1634,101.2356,34836.0
2021-12-08 11:40:00,112.13,112.2,112.1,112.19,37128.0,101.2356,101.2988,101.2086,101.2898,37128.0
2021-12-08 11:45:00,112.19,112.27,112.18,112.25,43601.0,101.2898,101.362,101.2808,101.344,43601.0
2021-12-08 11:50:00,112.25,112.28,112.18,112.26,41439.0,101.344,101.3711,101.2808,101.353,41439.0
2021-12-08 11:55:00,112.26,112.3,112.22,112.3,33427.0,101.353,101.3891,101.3169,101.3891,33427.0
2021-12-08 12:00:00,112.3,112.35,112.24,112.25,33172.0,101.3891,101.4343,101.3349,101.344,33172.0
2021-12-08 12:05:00,112.25,112.37,112.25,112.35,80100.0,101.344,101.4523,101.344,101.4343,80100.0
2021-12-08 12:10:00,112.35,112.4,112.34,112.37,55771.0,101.4343,101.4794,101.4252,101.4523,55771.0
2021-12-08 12:15:00,112.38,112.38,112.24,112.26,27347.0,101.4613,101.4613,101.3349,101.353,27347.0
2021-12-08 12:20:00,112.26,112.37,112.25,112.35,35598.0,101.353,101.4523,101.344,101.4343,35598.0
2021-12-08 12:25:00,112.35,112.42,112.32,112.4,32064.0,101.4343,101.4975,101.4072,101.4794,32064.0
2021-12-08 12:30:00,112.4,112.45,112.39,112.41,40622.0,101.4794,101.5245,101.4704,101.4884,40622.0
2021-12-08 12:35:00,112.41,112.42,112.35,112.39,32000.0,101.4884,101.4975,101.4343,101.4704,32000.0
2021-12-08 12:40:00,112.38,112.42,112.36,112.38,31573.0,101.4613,101.4975,101.4433,101.4613,31573.0
2021-12-08 12:45:00,112.38,112.45,112.35,112.43,37633.0,101.4613,101.5245,101.4343,101.5065,37633.0
2021-12-08 12:50:00,112.44,112.48,112.43,112.45,36880.0,101.5155,101.5516,101.5065,101.5245,36880.0
2021-12-08 12:55:00,112.44,112.46,112.4,112.44,39861.0,101.5155,101.5336,101.4794,101.5155,39861.0
2021-12-08 13:00:00,112.45,112.5,112.41,112.47,37988.0,101.5245,101.5697,101.4884,101.5426,37988.0
2021-12-08 13:05:00,112.47,112.54,112.46,112.52,32814.0,101.5426,101.6058,101.5336,101.5877,32814.0
2021-12-08 13:10:00,112.53,112.56,112.49,112.56,22534.0,101.5968,101.6239,101.5607,101.6239,22534.0
2021-12-08 13:15:00,112.55,112.55,112.46,112.48,52298.0,101.6148,101.6148,101.5336,101.5516,52298.0
2021-12-08 13:20:00,112.47,112.55,112.47,112.53,41869.0,101.5426,101.6148,101.5426,101.5968,41869.0
2021-12-08 13:25:00,112.54,112.62,112.54,112.58,38320.0,101.6058,101.678,101.6058,101.6419,38320.0
2021-12-08 13:30:00,112.58,112.61,112.52,112.54,43180.0,101.6419,101.669,101.5877,101.6058,43180.0
2021-12-08 13:35:00,112.53,112.56,112.43,112.43,35046.0,101.5968,101.6239,101.5065,101.5065,35046.0
2021-12-08 13:40:00,112.44,112.57,112.44,112.55,44072.0,101.5155,101.6329,101.5155,101.6148,44072.0
2021-12-08 13:45:00,112.55,112.56,112.5,112.54,41913.0,101.6148,101.6239,101.5697,101.6058,41913.0
2021-12-08 13:50:00,112.54,112.55,112.49,112.52,30421.0,101.6058,101.6148,101.5607,101.5877,30421.0
2021-12-08 13:55:00,112.52,112.55,112.46,112.47,37023.0,101.5877,101.6148,101.5336,101.5426,37023.0
2021-12-08 14:00:00,112.47,112.51,112.44,112.47,29193.0,101.5426,101.5787,101.5155,101.5426,29193.0
2021-12-08 14:05:00,112.48,112.48,112.4,112.46,31203.0,101.5516,101.5516,101.4794,101.5336,31203.0
2021-12-08 14:10:00,112.46,112.47,112.31,112.33,29253.0,101.5336,101.5426,101.3981,101.4162,29253.0
2021-12-08 14:15:00,112.34,112.36,112.24,112.25,56330.0,101.4252,101.4433,101.3349,101.344,56330.0
2021-12-08 14:20:00,112.25,112.33,112.22,112.26,46184.0,101.344,101.4162,101.3169,101.353,46184.0
2021-12-08 14:25:00,112.27,112.31,112.24,112.3,47361.0,101.362,101.3981,101.3349,101.3891,47361.0
2021-12-08 14:30:00,112.29,112.32,112.22,112.32,32239.0,101.3801,101.4072,101.3169,101.4072,32239.0
2021-12-08 14:35:00,112.32,112.33,112.21,112.23,39462.0,101.4072,101.4162,101.3079,101.3259,39462.0
2021-12-08 14:40:00,112.23,112.29,112.22,112.28,27105.0,101.3259,101.3801,101.3169,101.3711,27105.0
2021-12-08 14:45:00,112.29,112.34,112.25,112.32,39900.0,101.3801,101.4252,101.344,101.4072,39900.0
2021-12-08 14:50:00,112.32,112.39,112.32,112.37,82060.0,101.4072,101.4704,101.4072,101.4523,82060.0
2021-12-08 14:55:00,112.38,112.42,112.37,112.39,32137.0,101.4613,101.4975,101.4523,101.4704,32137.0
2021-12-08 15:00:00,112.38,112.4,112.3,112.37,45157.0,101.4613,101.4794,101.3891,101.4523,45157.0
2021-12-08 15:05:00,112.36,112.48,112.33,112.46,47494.0,101.4433,101.5516,101.4162,101.5336,47494.0
2021-12-08 15:10:00,112.47,112.54,112.37,112.38,58883.0,101.5426,101.6058,101.4523,101.4613,58883.0
2021-12-08 15:15:00,112.38,112.49,112.34,112.46,62190.0,101.4613,101.5607,101.4252,101.5336,62190.0
2021-12-08 15:20:00,112.47,112.55,112.45,112.54,86539.0,101.5426,101.6148,101.5245,101.6058,86539.0
2021-12-08 15:25:00,112.54,112.56,112.46,112.47,90743.0,101.6058,101.6239,101.5336,101.5426,90743.0
2021-12-08 15:30:00,112.47,112.54,112.45,112.52,124937.0,101.5426,101.6058,101.5245,101.5877,124937.0
2021-12-08 15:35:00,112.52,112.54,112.29,112.36,140975.0,101.5877,101.6058,101.3801,101.4433,140975.0
2021-12-08 15:40:00,112.36,112.44,112.34,112.43,158560.0,101.4433,101.5155,101.4252,101.5065,158560.0
2021-12-08 15:45:00,112.44,112.59,112.4,112.59,251951.0,101.5155,101.6509,101.4794,101.6509,251951.0
2021-12-08 15:50:00,112.58,112.65,112.51,112.65,411568.0,101.6419,101.7051,101.5787,101.7051,411568.0
2021-12-08 15:55:00,112.65,112.65,112.33,112.39,1016168.0,101.7051,101.7051,101.4162,101.4704,1016168.0
2021-12-09 09:30:00,112.04,112.06,111.5,111.71,111206.0,101.1544,101.1724,100.6668,100.8564,111206.0
2021-12-09 09:35:00,111.71,111.75,111.48,111.54,64471.0,100.8564,100.8926,100.6488,100.703,64471.0
2021-12-09 09:40:00,111.55,111.73,111.42,111.62,68151.0,100.712,100.8745,100.5946,100.7752,68151.0
2021-12-09 09:45:00,111.6,111.74,111.47,111.56,67568.0,100.7571,100.8835,100.6398,100.721,67568.0
2021-12-09 09:50:00,111.56,111.66,111.48,111.56,36519.0,100.721,100.8113,100.6488,100.721,36519.0
2021-12-09 09:55:00,111.56,111.6,111.46,111.46,23482.0,100.721,100.7571,100.6307,100.6307,23482.0
2021-12-09 10:00:00,111.46,111.47,111.22,111.22,42328.0,100.6307,100.6398,100.4141,100.4141,42328.0
2021-12-09 10:05:00,111.23,111.46,111.23,111.3,175365.0,100.4231,100.6307,100.4231,100.4863,175365.0
2021-12-09 10:10:00,111.31,111.44,111.29,111.38,30240.0,100.4953,100.6127,100.4772,100.5585,30240.0
2021-12-09 10:15:00,111.39,111.46,111.33,111.35,37988.0,100.5675,100.6307,100.5134,100.5314,37988.0
2021-12-09 10:20:00,111.36,111.4,111.19,111.22,56656.0,100.5404,100.5766,100.387,100.4141,56656.0
2021-12-09 10:25:00,111.22,111.28,111.16,111.28,42009.0,100.4141,100.4682,100.3599,100.4682,42009.0
2021-12-09 10:30:00,111.29,111.36,111.22,111.34,27900.0,100.4772,100.5404,100.4141,100.5224,27900.0
2021-12-09 10:35:00,111.33,111.36,111.24,111.28,24802.0,100.5134,100.5404,100.4321,100.4682,24802.0
2021-12-09 10:40:00,111.27,111.41,111.22,111.34,39064.0,100.4592,100.5856,100.4141,100.5224,39064.0
2021-12-09 10:45:00,111.36,111.41,111.31,111.36,12758.0,100.5404,100.5856,100.4953,100.5404,12758.0
2021-12-09 10:50:00,111.36,111.41,111.28,111.37,34871.0,100.5404,100.5856,100.4682,100.5495,34871.0
2021-12-09 10:55:00,111.37,111.43,111.3,111.3,17178.0,100.5495,100.6036,100.4863,100.4863,17178.0
2021-12-09 11:00:00,111.3,111.37,111.21,111.25,27246.0,100.4863,100.5495,100.405,100.4411,27246.0
2021-12-09 11:05:00,111.27,111.38,111.22,111.28,20420.0,100.4592,100.5585,100.4141,100.4682,20420.0
2021-12-09 11:10:00,111.27,111.31,111.19,111.26,11706.0,100.4592,100.4953,100.387,100.4502,11706.0
2021-12-09 11:15:00,111.27,111.27,111.13,111.26,42961.0,100.4592,100.4592,100.3328,100.4502,42961.0
2021-12-09 11:20:00,111.25,111.29,111.14,111.28,13382.0,100.4411,100.4772,100.3418,100.4682,13382.0
2021-12-09 11:25:00,111.28,111.36,111.24,111.35,24155.0,100.4682,100.5404,100.4321,100.5314,24155.0
2021-12-09 11:30:00,111.36,111.41,111.35,111.38,12218.0,100.5404,100.5856,100.5314,100.5585,12218.0
2021-12-09 11:35:00,111.39,111.39,111.25,111.26,29424.0,100.5675,100.5675,100.4411,100.4502,29424.0
2021-12-09 11:40:00,111.26,111.26,111.12,111.13,18196.0,100.4502,100.4502,100.3238,100.3328,18196.0
2021-12-09 11:45:00,111.13,111.18,111.07,111.16,14855.0,100.3328,100.3779,100.2786,100.3599,14855.0
2021-12-09 11:50:00,111.17,111.25,111.16,111.2,30445.0,100.3689,100.4411,100.3599,100.396,30445.0
2021-12-09 11:55:00,111.19,111.3,111.14,111.25,48591.0,100.387,100.4863,100.3418,100.4411,48591.0
2021-12-09 12:00:00,111.25,111.26,111.15,111.16,33193.0,100.4411,100.4502,100.3509,100.3599,33193.0
2021-12-09 12:05:00,111.17,111.25,111.14,111.22,54732.0,100.3689,100.4411,100.3418,100.4141,54732.0
2021-12-09 12:10:00,111.21,111.29,111.18,111.28,25686.0,100.405,100.4772,100.3779,100.4682,25686.0
2021-12-09 12:15:00,111.28,111.34,111.27,111.3,18367.0,100.4682,100.5224,100.4592,100.4863,18367.0
2021-12-09 12:20:00,111.32,111.43,111.32,111.42,14700.0,100.5043,100.6036,100.5043,100.5946,14700.0
2021-12-09 12:25:00,111.41,111.45,111.35,111.41,27445.0,100.5856,100.6217,100.5314,100.5856,27445.0
2021-12-09 12:30:00,111.4,111.51,111.4,111.5,11579.0,100.5766,100.6759,100.5766,100.6668,11579.0
2021-12-09 12:35:00,111.5,111.54,111.5,111.53,16238.0,100.6668,100.703,100.6668,100.6939,16238.0
2021-12-09 12:40:00,111.53,111.61,111.53,111.6,23069.0,100.6939,100.7662,100.6939,100.7571,23069.0
2021-12-09 12:45:00,111.59,111.62,111.52,111.53,18779.0,100.7481,100.7752,100.6849,100.6939,18779.0
2021-12-09 12:50:00,111.54,111.59,111.53,111.57,16501.0,100.703,100.7481,100.6939,100.73,16501.0
2021-12-09 12:55:00,111.57,111.66,111.52,111.66,23168.0,100.73,100.8113,100.6849,100.8113,23168.0
2021-12-09 13:00:00,111.65,111.65,111.52,111.56,32967.0,100.8023,100.8023,100.6849,100.721,32967.0
2021-12-09 13:05:00,111.57,111.6,111.52,111.55,17824.0,100.73,100.7571,100.6849,100.712,17824.0
2021-12-09 13:10:00,111.55,111.6,111.54,111.58,14795.0,100.712,100.7571,100.703,100.7391,14795.0
2021-12-09 13:15:00,111.58,111.58,111.46,111.48,12179.0,100.7391,100.7391,100.6307,100.6488,12179.0
2021-12-09 13:20:00,111.49,111.51,111.44,111.5,13912.0,100.6578,100.6759,100.6127,100.6668,13912.0
2021-12-09 13:25:00,111.5,111.58,111.49,111.58,10472.0,100.6668,100.7391,100.6578,100.7391,10472.0
2021-12-09 13:30:00,111.56,111.59,111.53,111.58,24273.0,100.721,100.7481,100.6939,100.7391,24273.0
2021-12-09 13:35:00,111.59,111.63,111.55,111.62,23023.0,100.7481,100.7842,100.712,100.7752,23023.0
2021-12-09 13:40:00,111.62,111.69,111.61,111.66,14065.0,100.7752,100.8384,100.7662,100.8113,14065.0
2021-12-09 13:45:00,111.67,111.76,111.67,111.69,26622.0,100.8203,100.9016,100.8203,100.8384,26622.0
2021-12-09 13:50:00,111.68,111.76,111.64,111.67,14153.0,100.8294,100.9016,100.7932,100.8203,14153.0
2021-12-09 13:55:00,111.66,111.73,111.65,111.7,12669.0,100.8113,100.8745,100.8023,100.8474,12669.0
2021-12-09 14:00:00,111.7,111.72,111.64,111.65,27871.0,100.8474,100.8655,100.7932,100.8023,27871.0
2021-12-09 14:05:00,111.65,111.68,111.58,111.6,18524.0,100.8023,100.8294,100.7391,100.7571,18524.0
2021-12-09 14:10:00,111.6,111.61,111.55,111.59,18645.0,100.7571,100.7662,100.712,100.7481,18645.0
2021-12-09 14:15:00,111.6,111.6,111.49,111.52,26752.0,100.7571,100.7571,100.6578,100.6849,26752.0
2021-12-09 14:20:00,111.54,111.63,111.52,111.6,32751.0,100.703,100.7842,100.6849,100.7571,32751.0
2021-12-09 14:25:00,111.6,111.6,111.47,111.5,35732.0,100.7571,100.7571,100.6398,100.6668,35732.0
2021-12-09 14:30:00,111.5,111.52,111.36,111.37,41346.0,100.6668,100.6849,100.5404,100.5495,41346.0
2021-12-09 14:35:00,111.35,111.35,111.26,111.3,11648.0,100.5314,100.5314,100.4502,100.4863,11648.0
2021-12-09 14:40:00,111.3,111.36,111.25,111.3,14045.0,100.4863,100.5404,100.4411,100.4863,14045.0
2021-12-09 14:45:00,111.3,111.36,111.26,111.35,13517.0,100.4863,100.5404,100.4502,100.5314,13517.0
2021-12-09 14:50:00,111.35,111.4,111.3,111.33,50440.0,100.5314,100.5766,100.4863,100.5134,50440.0
2021-12-09 14:55:00,111.35,111.43,111.29,111.43,17569.0,100.5314,100.6036,100.4772,100.6036,17569.0
2021-12-09 15:00:00,111.42,111.49,111.38,111.4,45592.0,100.5946,100.6578,100.5585,100.5766,45592.0
2021-12-09 15:05:00,111.39,111.41,111.35,111.37,30996.0,100.5675,100.5856,100.5314,100.5495,30996.0
2021-12-09 15:10:00,111.37,111.42,111.26,111.36,45718.0,100.5495,100.5946,100.4502,100.5404,45718.0
2021-12-09 15:15:00,111.35,111.38,111.24,111.29,45620.0,100.5314,100.5585,100.4321,100.4772,45620.0
2021-12-09 15:20:00,111.29,111.35,111.26,111.26,37651.0,100.4772,100.5314,100.4502,100.4502,37651.0
2021-12-09 15:25:00,111.26,111.29,111.16,111.19,65331.0,100.4502,100.4772,100.3599,100.387,65331.0
2021-12-09 15:30:00,111.19,111.22,111.06,111.13,107732.0,100.387,100.4141,100.2696,100.3328,107732.0
2021-12-09 15:35:00,111.13,111.35,111.13,111.24,45893.0,100.3328,100.5314,100.3328,100.4321,45893.0
2021-12-09 15:40:00,111.24,111.38,111.16,111.33,111754.0,100.4321,100.5585,100.3599,100.5134,111754.0
2021-12-09 15:45:00,111.33,111.35,111.23,111.26,83663.0,100.5134,100.5314,100.4231,100.4502,83663.0
2021-12-09 15:50:00,111.26,111.26,111.05,111.09,188650.0,100.4502,100.4502,100.2606,100.2967,188650.0
2021-12-09 15:55:00,111.09,111.09,110.84,110.9,696249.0,100.2967,100.2967,100.071,100.1251,696249.0
2021-12-10 09:30:00,111.24,111.59,110.95,111.07,60943.0,100.4321,100.7481,100.1703,100.2786,60943.0
2021-12-10 09:35:00,111.1,111.16,110.91,111.13,41218.0,100.3057,100.3599,100.1342,100.3328,41218.0
2021-12-10 09:40:00,111.14,111.31,111.05,111.3,79072.0,100.3418,100.4953,100.2606,100.4863,79072.0
2021-12-10 09:45:00,111.32,111.4,111.03,111.09,65926.0,100.5043,100.5766,100.2425,100.2967,65926.0
2021-12-10 09:50:00,111.08,111.3,110.98,111.19,48548.0,100.2877,100.4863,100.1974,100.387,48548.0
2021-12-10 09:55:00,111.18,111.25,111.07,111.12,38208.0,100.3779,100.4411,100.2786,100.3238,38208.0
2021-12-10 10:00:00,111.12,111.34,111.1,111.31,35046.0,100.3238,100.5224,100.3057,100.4953,35046.0
2021-12-10 10:05:00,111.32,111.38,111.2,111.3,27241.0,100.5043,100.5585,100.396,100.4863,27241.0
2021-12-10 10:10:00,111.31,111.43,111.23,111.29,27746.0,100.4953,100.6036,100.4231,100.4772,27746.0
2021-12-10 10:15:00,111.31,111.42,111.22,111.4,22381.0,100.4953,100.5946,100.4141,100.5766,22381.0
2021-12-10 10:20:00,111.4,111.46,111.23,111.29,30480.0,100.5766,100.6307,100.4231,100.4772,30480.0
2021-12-10 10:25:00,111.29,111.32,111.16,111.21,30810.0,100.4772,100.5043,100.3599,100.405,30810.0
2021-12-10 10:30:00,111.2,111.2,110.83,110.85,13366.0,100.396,100.396,100.0619,100.08,13366.0
2021-12-10 10:35:00,110.85,110.92,110.77,110.86,39697.0,100.08,100.1432,100.0078,100.089,39697.0
2021-12-10 10:40:00,110.88,111.05,110.88,111.02,17442.0,100.1071,100.2606,100.1071,100.2335,17442.0
2021-12-10 10:45:00,111.02,111.17,111.0,111.07,13883.0,100.2335,100.3689,100.2154,100.2786,13883.0
2021-12-10 10:50:00,111.08,111.18,111.05,111.13,12343.0,100.2877,100.3779,100.2606,100.3328,12343.0
2021-12-10 10:55:00,111.14,111.19,111.04,111.14,30390.0,100.3418,100.387,100.2515,100.3418,30390.0
2021-12-10 11:00:00,111.12,111.19,111.0,111.05,11040.0,100.3238,100.387,100.2154,100.2606,11040.0
2021-12-10 11:05:00,111.04,111.04,110.79,110.79,21950.0,100.2515,100.2515,100.0258,100.0258,21950.0
2021-12-10 11:10:00,110.79,110.9,110.76,110.89,25326.0,100.0258,100.1251,99.9987,100.1161,25326.0
2021-12-10 11:15:00,110.85,111.02,110.81,111.01,17327.0,100.08,100.2335,100.0439,100.2245,17327.0
2021-12-10 11:20:00,111.0,111.13,110.96,111.07,17636.0,100.2154,100.3328,100.1793,100.2786,17636.0
2021-12-10 11:25:00,111.06,111.21,111.04,111.16,20146.0,100.2696,100.405,100.2515,100.3599,20146.0
2021-12-10 11:30:00,111.14,111.3,111.13,111.15,21668.0,100.3418,100.4863,100.3328,100.3509,21668.0
2021-12-10 11:35:00,111.15,111.23,111.13,111.13,30226.0,100.3509,100.4231,100.3328,100.3328,30226.0
2021-12-10 11:40:00,111.14,111.16,111.1,111.11,9384.0,100.3418,100.3599,100.3057,100.3147,9384.0
2021-12-10 11:45:00,111.11,111.16,111.07,111.1,21699.0,100.3147,100.3599,100.2786,100.3057,21699.0
2021-12-10 11:50:00,111.11,111.14,110.99,111.02,22450.0,100.3147,100.3418,100.2064,100.2335,22450.0
2021-12-10 11:55:00,111.02,111.03,110.93,111.01,13629.0,100.2335,100.2425,100.1522,100.2245,13629.0
2021-12-10 12:00:00,111.01,111.08,110.96,111.07,7408.0,100.2245,100.2877,100.1793,100.2786,7408.0
2021-12-10 12:05:00,111.1,111.26,111.1,111.19,28592.0,100.3057,100.4502,100.3057,100.387,28592.0
2021-12-10 12:10:00,111.2,111.23,111.16,111.17,180371.0,100.396,100.4231,100.3599,100.3689,180371.0
2021-12-10 12:15:00,111.19,111.27,111.17,111.22,45219.0,100.387,100.4592,100.3689,100.4141,45219.0
2021-12-10 12:20:00,111.23,111.26,111.11,111.17,26801.0,100.4231,100.4502,100.3147,100.3689,26801.0
2021-12-10 12:25:00,111.17,111.18,111.08,111.11,14273.0,100.3689,100.3779,100.2877,100.3147,14273.0
2021-12-10 12:30:00,111.12,111.14,111.02,111.05,14586.0,100.3238,100.3418,100.2335,100.2606,14586.0
2021-12-10 12:35:00,111.06,111.11,111.02,111.09,13228.0,100.2696,100.3147,100.2335,100.2967,13228.0
2021-12-10 12:40:00,111.09,111.15,111.08,111.15,10024.0,100.2967,100.3509,100.2877,100.3509,10024.0
2021-12-10 12:45:00,111.15,111.24,111.11,111.23,14491.0,100.3509,100.4321,100.3147,100.4231,14491.0
2021-12-10 12:50:00,111.23,111.25,111.17,111.24,7626.0,100.4231,100.4411,100.3689,100.4321,7626.0
2021-12-10 12:55:00,111.23,111.25,111.2,111.22,3703.0,100.4231,100.4411,100.396,100.4141,3703.0
2021-12-10 13:00:00,111.22,111.35,111.22,111.34,6483.0,100.4141,100.5314,100.4141,100.5224,6483.0
2021-12-10 13:05:00,111.32,111.32,111.27,111.29,7114.0,100.5043,100.5043,100.4592,100.4772,7114.0
2021-12-10 13:10:00,111.29,111.33,111.27,111.32,9859.0,100.4772,100.5134,100.4592,100.5043,9859.0
2021-12-10 13:15:00,111.33,111.36,111.27,111.35,22318.0,100.5134,100.5404,100.4592,100.5314,22318.0
2021-12-10 13:20:00,111.33,111.37,111.3,111.37,8826.0,100.5134,100.5495,100.4863,100.5495,8826.0
2021-12-10 13:25:00,111.36,111.36,111.3,111.32,6509.0,100.5404,100.5404,100.4863,100.5043,6509.0
2021-12-10 13:30:00,111.33,111.34,111.28,111.29,14355.0,100.5134,100.5224,100.4682,100.4772,14355.0
2021-12-10 13:35:00,111.28,111.35,111.25,111.35,13107.0,100.4682,100.5314,100.4411,100.5314,13107.0
2021-12-10 13:40:00,111.35,111.35,111.23,111.27,7568.0,100.5314,100.5314,100.4231,100.4592,7568.0
2021-12-10 13:45:00,111.28,111.34,111.24,111.32,11907.0,100.4682,100.5224,100.4321,100.5043,11907.0
2021-12-10 13:50:00,111.33,111.34,111.27,111.29,9484.0,100.5134,100.5224,100.4592,100.4772,9484.0
2021-12-10 13:55:00,111.29,111.31,111.24,111.26,14745.0,100.4772,100.4953,100.4321,100.4502,14745.0
2021-12-10 14:00:00,111.25,111.27,111.13,111.21,20218.0,100.4411,100.4592,100.3328,100.405,20218.0
2021-12-10 14:05:00,111.2,111.22,111.14,111.15,9951.0,100.396,100.4141,100.3418,100.3509,9951.0
2021-12-10 14:10:00,111.16,111.28,111.16,111.26,12501.0,100.3599,100.4682,100.3599,100.4502,12501.0
2021-12-10 14:15:00,111.26,111.31,111.2,111.22,10427.0,100.4502,100.4953,100.396,100.4141,10427.0
2021-12-10 14:20:00,111.22,111.28,111.2,111.27,10297.0,100.4141,100.4682,100.396,100.4592,10297.0
2021-12-10 14:25:00,111.26,111.28,111.23,111.26,22454.0,100.4502,100.4682,100.4231,100.4502,22454.0
2021-12-10 14:30:00,111.26,111.31,111.17,111.17,20592.0,100.4502,100.4953,100.3689,100.3689,20592.0
2021-12-10 14:35:00,111.18,111.23,111.1,111.22,25833.0,100.3779,100.4231,100.3057,100.4141,25833.0
2021-12-10 14:40:00,111.2,111.22,111.13,111.14,15350.0,100.396,100.4141,100.3328,100.3418,15350.0
2021-12-10 14:45:00,111.13,111.14,111.03,111.08,23974.0,100.3328,100.3418,100.2425,100.2877,23974.0
2021-12-10 14:50:00,111.07,111.08,110.98,110.99,14623.0,100.2786,100.2877,100.1974,100.2064,14623.0
2021-12-10 14:55:00,110.96,111.03,110.89,110.92,18856.0,100.1793,100.2425,100.1161,100.1432,18856.0
2021-12-10 15:00:00,110.93,110.98,110.87,110.89,14709.0,100.1522,100.1974,100.0981,100.1161,14709.0
2021-12-10 15:05:00,110.89,110.96,110.86,110.92,18377.0,100.1161,100.1793,100.089,100.1432,18377.0
2021-12-10 15:10:00,110.91,110.95,110.89,110.9,32637.0,100.1342,100.1703,100.1161,100.1251,32637.0
2021-12-10 15:15:00,110.9,110.93,110.8,110.93,128771.0,100.1251,100.1522,100.0349,100.1522,128771.0
2021-12-10 15:20:00,110.93,111.04,110.91,111.02,37937.0,100.1522,100.2515,100.1342,100.2335,37937.0
2021-12-10 15:25:00,111.02,111.18,110.97,111.17,21379.0,100.2335,100.3779,100.1883,100.3689,21379.0
2021-12-10 15:30:00,111.17,111.21,111.05,111.21,53364.0,100.3689,100.405,100.2606,100.405,53364.0
2021-12-10 15:35:00,111.21,111.22,110.93,110.98,69489.0,100.405,100.4141,100.1522,100.1974,69489.0
2021-12-10 15:40:00,110.98,111.01,110.91,110.99,140887.0,100.1974,100.2245,100.1342,100.2064,140887.0
2021-12-10 15:45:00,111.0,111.24,111.0,111.2,71475.0,100.2154,100.4321,100.2154,100.396,71475.0
2021-12-10 15:50:00,111.19,111.19,111.07,111.14,142925.0,100.387,100.387,100.2786,100.3418,142925.0
2021-12-10 15:55:00,111.14,111.25,111.08,111.19,206697.0,100.3418,100.4411,100.2877,100.387,206697.0
2021-12-13 09:30:00,109.79,109.9,109.63,109.73,204189.0,100.1363,100.2366,99.9904,100.0816,204189.0
2021-12-13 09:35:00,109.72,109.93,109.68,109.9,143164.0,100.0725,100.264,100.036,100.2366,143164.0
2021-12-13 09:40:00,109.9,110.09,109.81,110.02,103958.0,100.2366,100.4099,100.1545,100.3461,103958.0
2021-12-13 09:45:00,110.03,110.17,109.97,110.08,151249.0,100.3552,100.4829,100.3005,100.4008,151249.0
2021-12-13 09:50:00,110.07,110.3,110.01,110.29,70573.0,100.3917,100.6015,100.337,100.5923,70573.0
2021-12-13 09:55:00,110.28,110.46,110.25,110.28,85260.0,100.5832,100.7474,100.5559,100.5832,85260.0
2021-12-13 10:00:00,110.27,110.27,110.11,110.11,101077.0,100.5741,100.5741,100.4282,100.4282,101077.0
2021-12-13 10:05:00,110.14,110.31,110.12,110.17,59139.0,100.4555,100.6106,100.4373,100.4829,59139.0
2021-12-13 10:10:00,110.17,110.26,110.1,110.13,66625.0,100.4829,100.565,100.419,100.4464,66625.0
2021-12-13 10:15:00,110.12,110.22,110.07,110.21,66471.0,100.4373,100.5285,100.3917,100.5194,66471.0
2021-12-13 10:20:00,110.2,110.26,110.12,110.18,35640.0,100.5103,100.565,100.4373,100.492,35640.0
2021-12-13 10:25:00,110.18,110.21,110.09,110.17,29252.0,100.492,100.5194,100.4099,100.4829,29252.0
2021-12-13 10:30:00,110.17,110.17,109.91,109.97,53021.0,100.4829,100.4829,100.2458,100.3005,53021.0
2021-12-13 10:35:00,109.97,110.18,109.97,110.13,24127.0,100.3005,100.492,100.3005,100.4464,24127.0
2021-12-13 10:40:00,110.14,110.17,109.96,110.06,27387.0,100.4555,100.4829,100.2914,100.3826,27387.0
2021-12-13 10:45:00,110.06,110.21,110.06,110.12,33703.0,100.3826,100.5194,100.3826,100.4373,33703.0
2021-12-13 10:50:00,110.13,110.23,110.12,110.16,34182.0,100.4464,100.5376,100.4373,100.4738,34182.0
2021-12-13 10:55:00,110.17,110.24,110.11,110.21,20596.0,100.4829,100.5467,100.4282,100.5194,20596.0
2021-12-13 11:00:00,110.2,110.24,110.12,110.23,40157.0,100.5103,100.5467,100.4373,100.5376,40157.0
2021-12-13 11:05:00,110.24,110.29,110.16,110.16,22884.0,100.5467,100.5923,100.4738,100.4738,22884.0
2021-12-13 11:10:00,110.17,110.3,110.17,110.28,35237.0,100.4829,100.6015,100.4829,100.5832,35237.0
2021-12-13 11:15:00,110.29,110.34,110.27,110.3,38950.0,100.5923,100.6379,100.5741,100.6015,38950.0
2021-12-13 11:20:00,110.3,110.39,110.27,110.36,57932.0,100.6015,100.6835,100.5741,100.6562,57932.0
2021-12-13 11:25:00,110.37,110.52,110.37,110.48,34055.0,100.6653,100.8021,100.6653,100.7656,34055.0
2021-12-13 11:30:00,110.48,110.58,110.46,110.58,38910.0,100.7656,100.8568,100.7474,100.8568,38910.0
2021-12-13 11:35:00,110.57,110.65,110.56,110.63,78809.0,100.8477,100.9207,100.8386,100.9024,78809.0
2021-12-13 11:40:00,110.63,110.72,110.62,110.69,52913.0,100.9024,100.9845,100.8933,100.9572,52913.0
2021-12-13 11:45:00,110.69,110.75,110.64,110.73,55310.0,100.9572,101.0119,100.9116,100.9937,55310.0
2021-12-13 11:50:00,110.73,110.77,110.69,110.74,52115.0,100.9937,101.0301,100.9572,101.0028,52115.0
2021-12-13 11:55:00,110.76,110.91,110.71,110.91,74366.0,101.021,101.1578,100.9754,101.1578,74366.0
2021-12-13 12:00:00,110.91,110.92,110.81,110.92,45979.0,101.1578,101.1669,101.0666,101.1669,45979.0
2021-12-13 12:05:00,110.91,111.02,110.9,110.98,38511.0,101.1578,101.2582,101.1487,101.2217,38511.0
2021-12-13 12:10:00,110.98,111.07,110.95,111.04,56095.0,101.2217,101.3038,101.1943,101.2764,56095.0
2021-12-13 12:15:00,111.04,111.1,111.01,111.04,53437.0,101.2764,101.3311,101.249,101.2764,53437.0
2021-12-13 12:20:00,111.04,111.12,111.0,111.1,37293.0,101.2764,101.3494,101.2399,101.3311,37293.0
2021-12-13 12:25:00,111.11,111.13,111.01,111.06,63270.0,101.3402,101.3585,101.249,101.2946,63270.0
2021-12-13 12:30:00,111.05,111.1,111.01,111.06,23885.0,101.2855,101.3311,101.249,101.2946,23885.0
2021-12-13 12:35:00,111.06,111.15,111.04,111.1,37299.0,101.2946,101.3767,101.2764,101.3311,37299.0
2021-12-13 12:40:00,111.1,111.12,111.01,111.06,27615.0,101.3311,101.3494,101.249,101.2946,27615.0
2021-12-13 12:45:00,111.06,111.06,110.93,110.96,27661.0,101.2946,101.2946,101.1761,101.2034,27661.0
2021-12-13 12:50:00,110.96,111.04,110.94,111.01,17056.0,101.2034,101.2764,101.1852,101.249,17056.0
2021-12-13 12:55:00,111.02,111.03,110.96,111.0,29354.0,101.2582,101.2673,101.2034,101.2399,29354.0
2021-12-13 13:00:00,111.0,111.06,111.0,111.0,30935.0,101.2399,101.2946,101.2399,101.2399,30935.0
2021-12-13 13:05:00,111.0,111.06,110.98,111.0,17072.0,101.2399,101.2946,101.2217,101.2399,17072.0
2021-12-13 13:10:00,111.0,111.1,110.99,111.1,20468.0,101.2399,101.3311,101.2308,101.3311,20468.0
2021-12-13 13:15:00,111.1,111.15,111.06,111.12,24907.0,101.3311,101.3767,101.2946,101.3494,24907.0
2021-12-13 13:20:00,111.12,111.15,111.03,111.14,43605.0,101.3494,101.3767,101.2673,101.3676,43605.0
2021-12-13 13:25:00,111.14,111.17,111.09,111.17,119160.0,101.3676,101.395,101.322,101.395,119160.0
2021-12-13 13:30:00,111.17,111.24,111.11,111.24,26397.0,101.395,101.4588,101.3402,101.4588,26397.0
2021-12-13 13:35:00,111.24,111.3,111.21,111.24,27654.0,101.4588,101.5135,101.4314,101.4588,27654.0
2021-12-13 13:40:00,111.25,111.28,111.16,111.18,30588.0,101.4679,101.4953,101.3858,101.4041,30588.0
2021-12-13 13:45:00,111.19,111.19,111.14,111.15,22398.0,101.4132,101.4132,101.3676,101.3767,22398.0
2021-12-13 13:50:00,111.15,111.17,111.09,111.1,37602.0,101.3767,101.395,101.322,101.3311,37602.0
2021-12-13 13:55:00,111.1,111.16,111.08,111.16,60706.0,101.3311,101.3858,101.3129,101.3858,60706.0
2021-12-13 14:00:00,111.15,111.16,111.09,111.15,44240.0,101.3767,101.3858,101.322,101.3767,44240.0
2021-12-13 14:05:00,111.15,111.22,111.15,111.19,23301.0,101.3767,101.4406,101.3767,101.4132,23301.0
2021-12-13 14:10:00,111.19,111.27,111.16,111.27,29161.0,101.4132,101.4862,101.3858,101.4862,29161.0
2021-12-13 14:15:00,111.27,111.34,111.22,111.33,32955.0,101.4862,101.55,101.4406,101.5409,32955.0
2021-12-13 14:20:00,111.33,111.35,111.28,111.34,22232.0,101.5409,101.5591,101.4953,101.55,22232.0
2021-12-13 14:25:00,111.34,111.35,111.23,111.25,21277.0,101.55,101.5591,101.4497,101.4679,21277.0
2021-12-13 14:30:00,111.25,111.28,111.16,111.28,18938.0,101.4679,101.4953,101.3858,101.4953,18938.0
2021-12-13 14:35:00,111.28,111.36,111.26,111.35,17345.0,101.4953,101.5683,101.4771,101.5591,17345.0
2021-12-13 14:40:00,111.35,111.39,111.34,111.35,16760.0,101.5591,101.5956,101.55,101.5591,16760.0
2021-12-13 14:45:00,111.36,111.36,111.31,111.32,22966.0,101.5683,101.5683,101.5227,101.5318,22966.0
2021-12-13 14:50:00,111.31,111.39,111.3,111.34,27530.0,101.5227,101.5956,101.5135,101.55,27530.0
2021-12-13 14:55:00,111.34,111.38,111.29,111.3,30238.0,101.55,101.5865,101.5044,101.5135,30238.0
2021-12-13 15:00:00,111.31,111.4,111.26,111.27,59486.0,101.5227,101.6047,101.4771,101.4862,59486.0
2021-12-13 15:05:00,111.27,111.35,111.23,111.25,62052.0,101.4862,101.5591,101.4497,101.4679,62052.0
2021-12-13 15:10:00,111.26,111.3,111.19,111.29,58990.0,101.4771,101.5135,101.4132,101.5044,58990.0
2021-12-13 15:15:00,111.3,111.39,111.28,111.38,145917.0,101.5135,101.5956,101.4953,101.5865,145917.0
2021-12-13 15:20:00,111.38,111.4,111.29,111.36,104440.0,101.5865,101.6047,101.5044,101.5683,104440.0
2021-12-13 15:25:00,111.38,111.49,111.33,111.46,62794.0,101.5865,101.6868,101.5409,101.6595,62794.0
2021-12-13 15:30:00,111.47,111.61,111.45,111.54,119853.0,101.6686,101.7963,101.6503,101.7324,119853.0
2021-12-13 15:35:00,111.55,111.7,111.54,111.6,124179.0,101.7416,101.8784,101.7324,101.7872,124179.0
2021-12-13 15:40:00,111.61,111.7,111.54,111.56,112368.0,101.7963,101.8784,101.7324,101.7507,112368.0
2021-12-13 15:45:00,111.57,111.74,111.41,111.41,166694.0,101.7598,101.9148,101.6139,101.6139,166694.0
2021-12-13 15:50:00,111.4,111.42,111.21,111.27,300404.0,101.6047,101.623,101.4314,101.4862,300404.0
2021-12-13 15:55:00,111.27,111.3,111.13,111.23,481522.0,101.4862,101.5135,101.3585,101.4497,481522.0
2021-12-14 09:30:00,111.11,111.11,110.76,110.94,83346.0,101.3402,101.3402,101.021,101.1852,83346.0
2021-12-14 09:35:00,110.91,111.07,110.65,110.65,76202.0,101.1578,101.3038,100.9207,100.9207,76202.0
2021-12-14 09:40:00,110.65,110.94,110.65,110.88,61735.0,100.9207,101.1852,100.9207,101.1305,61735.0
2021-12-14 09:45:00,110.87,110.93,110.27,110.33,109586.0,101.1213,101.1761,100.5741,100.6288,109586.0
2021-12-14 09:50:00,110.32,110.48,110.24,110.35,99737.0,100.6197,100.7656,100.5467,100.6471,99737.0
2021-12-14 09:55:00,110.34,110.41,109.97,110.05,112015.0,100.6379,100.7018,100.3005,100.3734,112015.0
2021-12-14 10:00:00,110.05,110.15,109.96,110.03,92536.0,100.3734,100.4647,100.2914,100.3552,92536.0
2021-12-14 10:05:00,110.03,110.28,110.03,110.28,92552.0,100.3552,100.5832,100.3552,100.5832,92552.0
2021-12-14 10:10:00,110.26,110.26,110.0,110.09,62969.0,100.565,100.565,100.3278,100.4099,62969.0
2021-12-14 10:15:00,110.1,110.2,110.03,110.13,47974.0,100.419,100.5103,100.3552,100.4464,47974.0
2021-12-14 10:20:00,110.13,110.25,110.04,110.14,61491.0,100.4464,100.5559,100.3643,100.4555,61491.0
2021-12-14 10:25:00,110.16,110.26,110.11,110.18,38634.0,100.4738,100.565,100.4282,100.492,38634.0
2021-12-14 10:30:00,110.17,110.2,110.08,110.09,62194.0,100.4829,100.5103,100.4008,100.4099,62194.0
2021-12-14 10:35:00,110.09,110.2,110.02,110.09,87701.0,100.4099,100.5103,100.3461,100.4099,87701.0
2021-12-14 10:40:00,110.08,110.15,109.98,110.03,50167.0,100.4008,100.4647,100.3096,100.3552,50167.0
2021-12-14 10:45:00,110.03,110.1,109.93,109.96,47033.0,100.3552,100.419,100.264,100.2914,47033.0
2021-12-14 10:50:00,109.97,110.0,109.86,109.87,66309.0,100.3005,100.3278,100.2002,100.2093,66309.0
2021-12-14 10:55:00,109.87,109.94,109.67,109.74,44444.0,100.2093,100.2731,100.0269,100.0907,44444.0
2021-12-14 11:00:00,109.76,109.84,109.64,109.83,47522.0,100.1089,100.1819,99.9995,100.1728,47522.0
2021-12-14 11:05:00,109.83,109.98,109.83,109.88,56838.0,100.1728,100.3096,100.1728,100.2184,56838.0
2021-12-14 11:10:00,109.87,109.92,109.67,109.67,39199.0,100.2093,100.2549,100.0269,100.0269,39199.0
2021-12-14 11:15:00,109.68,109.78,109.61,109.69,72125.0,100.036,100.1272,99.9721,100.0451,72125.0
2021-12-14 11:20:00,109.69,109.81,109.65,109.77,93695.0,100.0451,100.1545,100.0086,100.1181,93695.0
2021-12-14 11:25:00,109.77,109.9,109.73,109.86,55765.0,100.1181,100.2366,100.0816,100.2002,55765.0
2021-12-14 11:30:00,109.86,109.86,109.61,109.67,55094.0,100.2002,100.2002,99.9721,100.0269,55094.0
2021-12-14 11:35:00,109.67,109.71,109.49,109.71,83649.0,100.0269,100.0633,99.8627,100.0633,83649.0
2021-12-14 11:40:00,109.7,109.87,109.68,109.69,33290.0,100.0542,100.2093,100.036,100.0451,33290.0
2021-12-14 11:45:00,109.66,109.84,109.6,109.6,76706.0,100.0177,100.1819,99.963,99.963,76706.0
2021-12-14 11:50:00,109.61,109.62,109.51,109.53,46021.0,99.9721,99.9813,99.8809,99.8992,46021.0
2021-12-14 11:55:00,109.52,109.55,109.35,109.48,54404.0,99.89,99.9174,99.735,99.8536,54404.0
2021-12-14 12:00:00,109.48,109.53,109.32,109.33,103673.0,99.8536,99.8992,99.7076,99.7168,103673.0
2021-12-14 12:05:00,109.35,109.49,109.27,109.47,105974.0,99.735,99.8627,99.662,99.8444,105974.0
2021-12-14 12:10:00,109.47,109.51,109.41,109.41,50410.0,99.8444,99.8809,99.7897,99.7897,50410.0
2021-12-14 12:15:00,109.41,109.53,109.38,109.51,117241.0,99.7897,99.8992,99.7624,99.8809,117241.0
2021-12-14 12:20:00,109.53,109.62,109.52,109.54,113969.0,99.8992,99.9813,99.89,99.9083,113969.0
2021-12-14 12:25:00,109.53,109.61,109.5,109.6,43862.0,99.8992,99.9721,99.8718,99.963,43862.0
2021-12-14 12:30:00,109.59,109.61,109.45,109.48,74611.0,99.9539,99.9721,99.8262,99.8536,74611.0
2021-12-14 12:35:00,109.48,109.55,109.43,109.51,55119.0,99.8536,99.9174,99.808,99.8809,55119.0
2021-12-14 12:40:00,109.51,109.58,109.48,109.57,64662.0,99.8809,99.9448,99.8536,99.9357,64662.0
2021-12-14 12:45:00,109.56,109.69,109.52,109.52,62658.0,99.9265,100.0451,99.89,99.89,62658.0
2021-12-14 12:50:00,109.52,109.57,109.46,109.46,79166.0,99.89,99.9357,99.8353,99.8353,79166.0
2021-12-14 12:55:00,109.46,109.47,109.25,109.33,116674.0,99.8353,99.8444,99.6438,99.7168,116674.0
2021-12-14 13:00:00,109.32,109.35,109.26,109.33,85727.0,99.7076,99.735,99.6529,99.7168,85727.0
2021-12-14 13:05:00,109.33,109.39,109.29,109.34,107467.0,99.7168,99.7715,99.6803,99.7259,107467.0
2021-12-14 13:10:00,109.34,109.52,109.32,109.47,192863.0,99.7259,99.89,99.7076,99.8444,192863.0
2021-12-14 13:15:00,109.46,109.47,109.38,109.47,74220.0,99.8353,99.8444,99.7624,99.8444,74220.0
2021-12-14 13:20:00,109.47,109.55,109.42,109.55,123406.0,99.8444,99.9174,99.7988,99.9174,123406.0
2021-12-14 13:25:00,109.53,109.54,109.42,109.42,81779.0,99.8992,99.9083,99.7988,99.7988,81779.0
2021-12-14 13:30:00,109.41,109.51,109.41,109.47,115388.0,99.7897,99.8809,99.7897,99.8444,115388.0
2021-12-14 13:35:00,109.45,109.49,109.39,109.4,104768.0,99.8262,99.8627,99.7715,99.7806,104768.0
2021-12-14 13:40:00,109.4,109.45,109.38,109.45,101601.0,99.7806,99.8262,99.7624,99.8262,101601.0
2021-12-14 13:45:00,109.45,109.53,109.4,109.42,92078.0,99.8262,99.8992,99.7806,99.7988,92078.0
2021-12-14 13:50:00,109.43,109.44,109.31,109.4,88845.0,99.808,99.8171,99.6985,99.7806,88845.0
2021-12-14 13:55:00,109.41,109.51,109.39,109.5,95389.0,99.7897,99.8809,99.7715,99.8718,95389.0
2021-12-14 14:00:00,109.5,109.55,109.45,109.55,113677.0,99.8718,99.9174,99.8262,99.9174,113677.0
2021-12-14 14:05:00,109.54,109.55,109.32,109.5,132990.0,99.9083,99.9174,99.7076,99.8718,132990.0
2021-12-14 14:10:00,109.5,109.62,109.45,109.61,85640.0,99.8718,99.9813,99.8262,99.9721,85640.0
2021-12-14 14:15:00,109.61,109.76,109.58,109.74,104917.0,99.9721,100.1089,99.9448,100.0907,104917.0
2021-12-14 14:20:00,109.74,109.76,109.64,109.71,83943.0,100.0907,100.1089,99.9995,100.0633,83943.0
2021-12-14 14:25:00,109.7,109.77,109.61,109.72,104187.0,100.0542,100.1181,99.9721,100.0725,104187.0
2021-12-14 14:30:00,109.72,109.83,109.67,109.83,98537.0,100.0725,100.1728,100.0269,100.1728,98537.0
2021-12-14 14:35:00,109.81,109.84,109.75,109.8,106662.0,100.1545,100.1819,100.0998,100.1454,106662.0
2021-12-14 14:40:00,109.81,109.95,109.8,109.92,115465.0,100.1545,100.2822,100.1454,100.2549,115465.0
2021-12-14 14:45:00,109.92,109.94,109.88,109.93,161095.0,100.2549,100.2731,100.2184,100.264,161095.0
2021-12-14 14:50:00,109.93,109.96,109.87,109.92,128791.0,100.264,100.2914,100.2093,100.2549,128791.0
2021-12-14 14:55:00,109.91,110.03,109.89,110.01,225963.0,100.2458,100.3552,100.2275,100.337,225963.0
2021-12-14 15:00:00,110.0,110.09,109.98,110.03,192744.0,100.3278,100.4099,100.3096,100.3552,192744.0
2021-12-14 15:05:00,110.03,110.15,110.02,110.15,215576.0,100.3552,100.4647,100.3461,100.4647,215576.0
2021-12-14 15:10:00,110.14,110.22,110.13,110.2,214278.0,100.4555,100.5285,100.4464,100.5103,214278.0
2021-12-14 15:15:00,110.21,110.22,110.11,110.16,176492.0,100.5194,100.5285,100.4282,100.4738,176492.0
2021-12-14 15:20:00,110.17,110.19,110.09,110.1,237930.0,100.4829,100.5011,100.4099,100.419,237930.0
2021-12-14 15:25:00,110.1,110.21,110.02,110.19,208876.0,100.419,100.5194,100.3461,100.5011,208876.0
2021-12-14 15:30:00,110.19,110.27,110.11,110.17,197710.0,100.5011,100.5741,100.4282,100.4829,197710.0
2021-12-14 15:35:00,110.17,110.27,110.13,110.16,135502.0,100.4829,100.5741,100.4464,100.4738,135502.0
2021-12-14 15:40:00,110.17,110.22,110.03,110.06,139042.0,100.4829,100.5285,100.3552,100.3826,139042.0
2021-12-14 15:45:00,110.06,110.16,109.97,109.98,141807.0,100.3826,100.4738,100.3005,100.3096,141807.0
2021-12-14 15:50:00,109.97,110.02,109.71,109.73,533372.0,100.3005,100.3461,100.0633,100.0816,533372.0
2021-12-14 15:55:00,109.73,109.88,109.67,109.87,911011.0,100.0816,100.2184,100.0269,100.2093,911011.0
2021-12-15 09:30:00,110.0,110.61,110.0,110.49,116293.0,100.3278,100.8842,100.3278,100.7748,116293.0
2021-12-15 09:35:00,110.49,110.6,110.34,110.45,175112.0,100.7748,100.8751,100.6379,100.7383,175112.0
2021-12-15 09:40:00,110.48,110.48,110.23,110.27,144416.0,100.7656,100.7656,100.5376,100.5741,144416.0
2021-12-15 09:45:00,110.28,110.42,110.22,110.23,112814.0,100.5832,100.7109,100.5285,100.5376,112814.0
2021-12-15 09:50:00,110.25,110.54,110.24,110.51,113611.0,100.5559,100.8204,100.5467,100.793,113611.0
2021-12-15 09:55:00,110.52,110.56,110.38,110.38,101432.0,100.8021,100.8386,100.6744,100.6744,101432.0
2021-12-15 10:00:00,110.39,110.57,110.35,110.38,77661.0,100.6835,100.8477,100.6471,100.6744,77661.0
2021-12-15 10:05:00,110.37,110.48,110.32,110.42,51341.0,100.6653,100.7656,100.6197,100.7109,51341.0
2021-12-15 10:10:00,110.43,110.51,110.38,110.39,46826.0,100.72,100.793,100.6744,100.6835,46826.0
2021-12-15 10:15:00,110.4,110.4,110.24,110.25,83414.0,100.6927,100.6927,100.5467,100.5559,83414.0
2021-12-15 10:20:00,110.26,110.46,110.26,110.32,50732.0,100.565,100.7474,100.565,100.6197,50732.0
2021-12-15 10:25:00,110.32,110.38,110.2,110.29,60231.0,100.6197,100.6744,100.5103,100.5923,60231.0
2021-12-15 10:30:00,110.3,110.36,110.2,110.2,50723.0,100.6015,100.6562,100.5103,100.5103,50723.0
2021-12-15 10:35:00,110.19,110.27,110.15,110.25,62233.0,100.5011,100.5741,100.4647,100.5559,62233.0
2021-12-15 10:40:00,110.25,110.34,110.23,110.29,133038.0,100.5559,100.6379,100.5376,100.5923,133038.0
2021-12-15 10:45:00,110.28,110.3,110.2,110.2,60034.0,100.5832,100.6015,100.5103,100.5103,60034.0
2021-12-15 10:50:00,110.21,110.26,110.12,110.22,57638.0,100.5194,100.565,100.4373,100.5285,57638.0
2021-12-15 10:55:00,110.22,110.28,110.15,110.27,49895.0,100.5285,100.5832,100.4647,100.5741,49895.0
2021-12-15 11:00:00,110.27,110.3,110.16,110.27,52555.0,100.5741,100.6015,100.4738,100.5741,52555.0
2021-12-15 11:05:00,110.26,110.38,110.26,110.37,41876.0,100.565,100.6744,100.565,100.6653,41876.0
2021-12-15 11:10:00,110.38,110.42,110.24,110.29,31992.0,100.6744,100.7109,100.5467,100.5923,31992.0
2021-12-15 11:15:00,110.29,110.32,110.16,110.18,38305.0,100.5923,100.6197,100.4738,100.492,38305.0
2021-12-15 11:20:00,110.16,110.27,110.09,110.27,30278.0,100.4738,100.5741,100.4099,100.5741,30278.0
2021-12-15 11:25:00,110.26,110.32,110.21,110.21,33440.0,100.565,100.6197,100.5194,100.5194,33440.0
2021-12-15 11:30:00,110.21,110.25,110.1,110.13,36261.0,100.5194,100.5559,100.419,100.4464,36261.0
2021-12-15 11:35:00,110.13,110.16,110.01,110.01,61117.0,100.4464,100.4738,100.337,100.337,61117.0
2021-12-15 11:40:00,110.0,110.16,109.95,110.16,62830.0,100.3278,100.4738,100.2822,100.4738,62830.0
2021-12-15 11:45:00,110.17,110.3,110.12,110.3,32840.0,100.4829,100.6015,100.4373,100.6015,32840.0
2021-12-15 11:50:00,110.31,110.38,110.23,110.36,35330.0,100.6106,100.6744,100.5376,100.6562,35330.0
2021-12-15 11:55:00,110.36,110.43,110.3,110.38,42854.0,100.6562,100.72,100.6015,100.6744,42854.0
2021-12-15 12:00:00,110.38,110.48,110.32,110.34,66346.0,100.6744,100.7656,100.6197,100.6379,66346.0
2021-12-15 12:05:00,110.33,110.36,110.26,110.3,41947.0,100.6288,100.6562,100.565,100.6015,41947.0
2021-12-15 12:10:00,110.3,110.32,110.27,110.29,19567.0,100.6015,100.6197,100.5741,100.5923,19567.0
2021-12-15 12:15:00,110.3,110.31,110.19,110.24,25601.0,100.6015,100.6106,100.5011,100.5467,25601.0
2021-12-15 12:20:00,110.24,110.25,110.16,110.2,24646.0,100.5467,100.5559,100.4738,100.5103,24646.0
2021-12-15 12:25:00,110.2,110.28,110.17,110.27,61995.0,100.5103,100.5832,100.4829,100.5741,61995.0
2021-12-15 12:30:00,110.26,110.28,110.16,110.26,52698.0,100.565,100.5832,100.4738,100.565,52698.0
2021-12-15 12:35:00,110.26,110.3,110.22,110.25,62150.0,100.565,100.6015,100.5285,100.5559,62150.0
2021-12-15 12:40:00,110.25,110.29,110.19,110.29,14412.0,100.5559,100.5923,100.5011,100.5923,14412.0
2021-12-15 12:45:00,110.29,110.38,110.24,110.37,48355.0,100.5923,100.6744,100.5467,100.6653,48355.0
2021-12-15 12:50:00,110.36,110.42,110.36,110.42,39896.0,100.6562,100.7109,100.6562,100.7109,39896.0
2021-12-15 12:55:00,110.41,110.41,110.32,110.39,47004.0,100.7018,100.7018,100.6197,100.6835,47004.0
2021-12-15 13:00:00,110.39,110.4,110.3,110.33,56297.0,100.6835,100.6927,100.6015,100.6288,56297.0
2021-12-15 13:05:00,110.34,110.47,110.34,110.45,92675.0,100.6379,100.7565,100.6379,100.7383,92675.0
2021-12-15 13:10:00,110.45,110.49,110.38,110.38,53045.0,100.7383,100.7748,100.6744,100.6744,53045.0
2021-12-15 13:15:00,110.38,110.48,110.35,110.47,52386.0,100.6744,100.7656,100.6471,100.7565,52386.0
2021-12-15 13:20:00,110.46,110.51,110.43,110.49,10730.0,100.7474,100.793,100.72,100.7748,10730.0
2021-12-15 13:25:00,110.49,110.56,110.44,110.55,44852.0,100.7748,100.8386,100.7292,100.8295,44852.0
2021-12-15 13:30:00,110.55,110.59,110.5,110.5,72920.0,100.8295,100.866,100.7839,100.7839,72920.0
2021-12-15 13:35:00,110.5,110.53,110.47,110.48,49036.0,100.7839,100.8112,100.7565,100.7656,49036.0
2021-12-15 13:40:00,110.48,110.53,110.45,110.49,30042.0,100.7656,100.8112,100.7383,100.7748,30042.0
2021-12-15 13:45:00,110.5,110.56,110.47,110.47,25399.0,100.7839,100.8386,100.7565,100.7565,25399.0
2021-12-15 13:50:00,110.48,110.55,110.35,110.36,17500.0,100.7656,100.8295,100.6471,100.6562,17500.0
2021-12-15 13:55:00,110.37,110.45,110.32,110.43,21148.0,100.6653,100.7383,100.6197,100.72,21148.0
2021-12-15 14:00:00,110.43,110.58,110.07,110.57,429984.0,100.72,100.8568,100.3917,100.8477,429984.0
2021-12-15 14:05:00,110.6,110.82,110.55,110.79,178380.0,100.8751,101.0757,100.8295,101.0484,178380.0
2021-12-15 14:10:00,110.78,111.1,110.71,111.05,190269.0,101.0393,101.3311,100.9754,101.2855,190269.0
2021-12-15 14:15:00,111.05,111.11,110.87,110.88,334341.0,101.2855,101.3402,101.1213,101.1305,334341.0
2021-12-15 14:20:00,110.88,110.89,110.59,110.62,153970.0,101.1305,101.1396,100.866,100.8933,153970.0
2021-12-15 14:25:00,110.62,110.64,110.43,110.59,110565.0,100.8933,100.9116,100.72,100.866,110565.0
2021-12-15 14:30:00,110.59,110.73,110.54,110.58,60677.0,100.866,100.9937,100.8204,100.8568,60677.0
2021-12-15 14:35:00,110.59,110.79,110.53,110.7,97367.0,100.866,101.0484,100.8112,100.9663,97367.0
2021-12-15 14:40:00,110.7,110.87,110.6,110.7,86116.0,100.9663,101.1213,100.8751,100.9663,86116.0
2021-12-15 14:45:00,110.7,110.93,110.66,110.77,78568.0,100.9663,101.1761,100.9298,101.0301,78568.0
2021-12-15 14:50:00,110.76,110.94,110.65,110.87,87876.0,101.021,101.1852,100.9207,101.1213,87876.0
2021-12-15 14:55:00,110.86,110.91,110.65,110.73,104015.0,101.1122,101.1578,100.9207,100.9937,104015.0
2021-12-15 15:00:00,110.75,111.05,110.74,110.96,89484.0,101.0119,101.2855,101.0028,101.2034,89484.0
2021-12-15 15:05:00,110.96,111.22,110.92,111.14,194422.0,101.2034,101.4406,101.1669,101.3676,194422.0
2021-12-15 15:10:00,111.15,111.19,111.05,111.12,128176.0,101.3767,101.4132,101.2855,101.3494,128176.0
2021-12-15 15:15:00,111.12,111.39,111.1,111.26,211842.0,101.3494,101.5956,101.3311,101.4771,211842.0
2021-12-15 15:20:00,111.26,111.5,111.26,111.45,155085.0,101.4771,101.6959,101.4771,101.6503,155085.0
2021-12-15 15:25:00,111.44,111.58,111.35,111.54,158688.0,101.6412,101.7689,101.5591,101.7324,158688.0
2021-12-15 15:30:00,111.54,111.58,111.27,111.32,291317.0,101.7324,101.7689,101.4862,101.5318,291317.0
2021-12-15 15:35:00,111.32,111.47,111.29,111.3,255753.0,101.5318,101.6686,101.5044,101.5135,255753.0
2021-12-15 15:40:00,111.3,111.45,111.22,111.25,365460.0,101.5135,101.6503,101.4406,101.4679,365460.0
2021-12-15 15:45:00,111.25,111.27,110.91,110.94,335789.0,101.4679,101.4862,101.1578,101.1852,335789.0
2021-12-15 15:50:00,110.93,111.32,110.91,111.27,560840.0,101.1761,101.5318,101.1578,101.4862,560840.0
2021-12-15 15:55:00,111.27,111.42,111.24,111.38,733570.0,101.4862,101.623,101.4588,101.5865,733570.0
2021-12-16 09:30:00,111.67,111.87,111.54,111.54,97402.0,101.851,102.0334,101.7324,101.7324,97402.0
2021-12-16 09:35:00,111.55,111.63,111.41,111.42,86503.0,101.7416,101.8145,101.6139,101.623,86503.0
2021-12-16 09:40:00,111.41,111.53,111.4,111.47,106957.0,101.6139,101.7233,101.6047,101.6686,106957.0
2021-12-16 09:45:00,111.49,111.69,111.48,111.65,77774.0,101.6868,101.8692,101.6777,101.8328,77774.0
2021-12-16 09:50:00,111.66,111.72,111.55,111.67,74633.0,101.8419,101.8966,101.7416,101.851,74633.0
2021-12-16 09:55:00,111.68,111.72,111.52,111.69,69758.0,101.8601,101.8966,101.7142,101.8692,69758.0
2021-12-16 10:00:00,111.69,111.97,111.68,111.92,96088.0,101.8692,102.1246,101.8601,102.079,96088.0
2021-12-16 10:05:00,111.92,111.93,111.73,111.73,115290.0,102.079,102.0881,101.9057,101.9057,115290.0
2021-12-16 10:10:00,111.74,112.03,111.73,112.02,87525.0,101.9148,102.1793,101.9057,102.1702,87525.0
2021-12-16 10:15:00,112.02,112.13,111.95,111.95,57770.0,102.1702,102.2706,102.1064,102.1064,57770.0
2021-12-16 10:20:00,111.94,112.13,111.91,112.03,65105.0,102.0973,102.2706,102.0699,102.1793,65105.0
2021-12-16 10:25:00,112.03,112.15,112.0,112.11,37571.0,102.1793,102.2888,102.152,102.2523,37571.0
2021-12-16 10:30:00,112.1,112.28,112.04,112.08,72813.0,102.2432,102.4074,102.1885,102.2249,72813.0
2021-12-16 10:35:00,112.08,112.22,112.07,112.14,45770.0,102.2249,102.3526,102.2158,102.2797,45770.0
2021-12-16 10:40:00,112.14,112.24,112.11,112.11,70364.0,102.2797,102.3709,102.2523,102.2523,70364.0
2021-12-16 10:45:00,112.12,112.18,112.07,112.16,70626.0,102.2614,102.3162,102.2158,102.2979,70626.0
2021-12-16 10:50:00,112.16,112.25,112.12,112.25,39128.0,102.2979,102.38,102.2614,102.38,39128.0
2021-12-16 10:55:00,112.26,112.36,112.22,112.29,85944.0,102.3891,102.4803,102.3526,102.4165,85944.0
2021-12-16 11:00:00,112.28,112.29,112.1,112.24,146085.0,102.4074,102.4165,102.2432,102.3709,146085.0
2021-12-16 11:05:00,112.22,112.22,111.97,112.08,55485.0,102.3526,102.3526,102.1246,102.2249,55485.0
2021-12-16 11:10:00,112.09,112.09,111.87,111.9,58905.0,102.2341,102.2341,102.0334,102.0608,58905.0
2021-12-16 11:15:00,111.9,112.04,111.89,111.98,38381.0,102.0608,102.1885,102.0517,102.1337,38381.0
2021-12-16 11:20:00,112.0,112.07,111.87,111.98,52125.0,102.152,102.2158,102.0334,102.1337,52125.0
2021-12-16 11:25:00,111.99,112.01,111.84,111.92,48383.0,102.1429,102.1611,102.0061,102.079,48383.0
2021-12-16 11:30:00,111.92,111.96,111.87,111.88,43152.0,102.079,102.1155,102.0334,102.0425,43152.0
2021-12-16 11:35:00,111.89,111.96,111.8,111.81,49599.0,102.0517,102.1155,101.9696,101.9787,49599.0
2021-12-16 11:40:00,111.81,111.94,111.81,111.94,42788.0,101.9787,102.0973,101.9787,102.0973,42788.0
2021-12-16 11:45:00,111.93,111.93,111.78,111.87,41684.0,102.0881,102.0881,101.9513,102.0334,41684.0
2021-12-16 11:50:00,111.89,111.92,111.84,111.84,24060.0,102.0517,102.079,102.0061,102.0061,24060.0
2021-12-16 11:55:00,111.84,111.85,111.73,111.74,50849.0,102.0061,102.0152,101.9057,101.9148,50849.0
2021-12-16 12:00:00,111.73,111.81,111.65,111.69,51392.0,101.9057,101.9787,101.8328,101.8692,51392.0
2021-12-16 12:05:00,111.7,111.75,111.67,111.7,30524.0,101.8784,101.924,101.851,101.8784,30524.0
2021-12-16 12:10:00,111.71,111.84,111.71,111.78,85827.0,101.8875,102.0061,101.8875,101.9513,85827.0
2021-12-16 12:15:00,111.77,111.79,111.7,111.74,43381.0,101.9422,101.9604,101.8784,101.9148,43381.0
2021-12-16 12:20:00,111.74,111.88,111.74,111.83,80098.0,101.9148,102.0425,101.9148,101.9969,80098.0
2021-12-16 12:25:00,111.84,111.84,111.71,111.79,66687.0,102.0061,102.0061,101.8875,101.9604,66687.0
2021-12-16 12:30:00,111.78,111.81,111.68,111.78,39806.0,101.9513,101.9787,101.8601,101.9513,39806.0
2021-12-16 12:35:00,111.78,111.83,111.73,111.76,68612.0,101.9513,101.9969,101.9057,101.9331,68612.0
2021-12-16 12:40:00,111.75,111.79,111.73,111.75,40119.0,101.924,101.9604,101.9057,101.924,40119.0
2021-12-16 12:45:00,111.76,111.77,111.57,111.61,50343.0,101.9331,101.9422,101.7598,101.7963,50343.0
2021-12-16 12:50:00,111.61,111.63,111.51,111.56,35113.0,101.7963,101.8145,101.7051,101.7507,35113.0
2021-12-16 12:55:00,111.56,111.59,111.45,111.48,33024.0,101.7507,101.778,101.6503,101.6777,33024.0
2021-12-16 13:00:00,111.48,111.61,111.48,111.52,51146.0,101.6777,101.7963,101.6777,101.7142,51146.0
2021-12-16 13:05:00,111.51,111.57,111.43,111.52,48737.0,101.7051,101.7598,101.6321,101.7142,48737.0
2021-12-16 13:10:00,111.52,111.67,111.52,111.62,21501.0,101.7142,101.851,101.7142,101.8054,21501.0
2021-12-16 13:15:00,111.62,111.62,111.5,111.6,25174.0,101.8054,101.8054,101.6959,101.7872,25174.0
2021-12-16 13:20:00,111.59,111.62,111.49,111.53,32340.0,101.778,101.8054,101.6868,101.7233,32340.0
2021-12-16 13:25:00,111.54,111.58,111.49,111.52,34553.0,101.7324,101.7689,101.6868,101.7142,34553.0
2021-12-16 13:30:00,111.51,111.56,111.41,111.41,28886.0,101.7051,101.7507,101.6139,101.6139,28886.0
2021-12-16 13:35:00,111.41,111.43,111.37,111.41,29274.0,101.6139,101.6321,101.5774,101.6139,29274.0
2021-12-16 13:40:00,111.42,111.43,111.36,111.4,22858.0,101.623,101.6321,101.5683,101.6047,22858.0
2021-12-16 13:45:00,111.41,111.56,111.39,111.54,30994.0,101.6139,101.7507,101.5956,101.7324,30994.0
2021-12-16 13:50:00,111.53,111.53,111.37,111.39,40718.0,101.7233,101.7233,101.5774,101.5956,40718.0
2021-12-16 13:55:00,111.39,111.47,111.39,111.43,16816.0,101.5956,101.6686,101.5956,101.6321,16816.0
2021-12-16 14:00:00,111.43,111.49,111.38,111.46,35160.0,101.6321,101.6868,101.5865,101.6595,35160.0
2021-12-16 14:05:00,111.47,111.5,111.31,111.31,29040.0,101.6686,101.6959,101.5227,101.5227,29040.0
2021-12-16 14:10:00,111.31,111.33,111.24,111.29,25099.0,101.5227,101.5409,101.4588,101.5044,25099.0
2021-12-16 14:15:00,111.28,111.28,111.08,111.15,42335.0,101.4953,101.4953,101.3129,101.3767,42335.0
2021-12-16 14:20:00,111.16,111.16,111.02,111.06,36529.0,101.3858,101.3858,101.2582,101.2946,36529.0
2021-12-16 14:25:00,111.07,111.15,111.03,111.1,34457.0,101.3038,101.3767,101.2673,101.3311,34457.0
2021-12-16 14:30:00,111.1,111.11,111.04,111.07,38116.0,101.3311,101.3402,101.2764,101.3038,38116.0
2021-12-16 14:35:00,111.06,111.22,111.04,111.21,35799.0,101.2946,101.4406,101.2764,101.4314,35799.0
2021-12-16 14:40:00,111.2,111.23,111.08,111.12,74011.0,101.4223,101.4497,101.3129,101.3494,74011.0
2021-12-16 14:45:00,111.11,111.12,110.89,110.9,109377.0,101.3402,101.3494,101.1396,101.1487,109377.0
2021-12-16 14:50:00,110.9,111.0,110.85,110.86,73565.0,101.1487,101.2399,101.1031,101.1122,73565.0
2021-12-16 14:55:00,110.86,111.09,110.86,111.08,58417.0,101.1122,101.322,101.1122,101.3129,58417.0
2021-12-16 15:00:00,111.07,111.07,110.94,111.02,68528.0,101.3038,101.3038,101.1852,101.2582,68528.0
2021-12-16 15:05:00,111.01,111.1,110.84,110.84,84913.0,101.249,101.3311,101.094,101.094,84913.0
2021-12-16 15:10:00,110.84,110.96,110.83,110.95,85200.0,101.094,101.2034,101.0849,101.1943,85200.0
2021-12-16 15:15:00,110.94,111.05,110.84,111.02,89666.0,101.1852,101.2855,101.094,101.2582,89666.0
2021-12-16 15:20:00,111.02,111.11,110.98,111.04,153552.0,101.2582,101.3402,101.2217,101.2764,153552.0
2021-12-16 15:25:00,111.04,111.28,111.01,111.2,129272.0,101.2764,101.4953,101.249,101.4223,129272.0
2021-12-16 15:30:00,111.2,111.29,111.06,111.27,99804.0,101.4223,101.5044,101.2946,101.4862,99804.0
2021-12-16 15:35:00,111.27,111.45,111.19,111.43,118209.0,101.4862,101.6503,101.4132,101.6321,118209.0
2021-12-16 15:40:00,111.42,111.53,111.2,111.21,155714.0,101.623,101.7233,101.4223,101.4314,155714.0
2021-12-16 15:45:00,111.22,111.34,111.16,111.17,196322.0,101.4406,101.55,101.3858,101.395,196322.0
2021-12-16 15:50:00,111.18,111.64,111.17,111.5,420913.0,101.4041,101.8236,101.395,101.6959,420913.0
2021-12-16 15:55:00,111.5,111.62,111.41,111.41,670645.0,101.6959,101.8054,101.6139,101.6139,670645.0
2021-12-17 09:30:00,111.23,111.66,110.93,111.39,107037.0,101.4497,101.8419,101.1761,101.5956,107037.0
2021-12-17 09:35:00,111.36,111.61,111.36,111.6,87827.0,101.5683,101.7963,101.5683,101.7872,87827.0
2021-12-17 09:40:00,111.61,111.83,111.53,111.69,95138.0,101.7963,101.9969,101.7233,101.8692,95138.0
2021-12-17 09:45:00,111.69,111.87,111.68,111.87,82923.0,101.8692,102.0334,101.8601,102.0334,82923.0
2021-12-17 09:50:00,111.88,112.07,111.87,112.01,122565.0,102.0425,102.2158,102.0334,102.1611,122565.0
2021-12-17 09:55:00,112.01,112.02,111.75,111.98,83210.0,102.1611,102.1702,101.924,102.1337,83210.0
2021-12-17 10:00:00,111.98,111.99,111.5,111.55,96319.0,102.1337,102.1429,101.6959,101.7416,96319.0
2021-12-17 10:05:00,111.55,111.59,111.41,111.46,48010.0,101.7416,101.778,101.6139,101.6595,48010.0
2021-12-17 10:10:00,111.45,111.5,111.31,111.39,52972.0,101.6503,101.6959,101.5227,101.5956,52972.0
2021-12-17 10:15:00,111.38,111.44,111.26,111.36,134746.0,101.5865,101.6412,101.4771,101.5683,134746.0
2021-12-17 10:20:00,111.36,111.39,111.27,111.3,84194.0,101.5683,101.5956,101.4862,101.5135,84194.0
2021-12-17 10:25:00,111.3,111.35,111.05,111.11,45627.0,101.5135,101.5591,101.2855,101.3402,45627.0
2021-12-17 10:30:00,111.08,111.26,111.01,111.26,66670.0,101.3129,101.4771,101.249,101.4771,66670.0
2021-12-17 10:35:00,111.26,111.55,111.25,111.53,50527.0,101.4771,101.7416,101.4679,101.7233,50527.0
2021-12-17 10:40:00,111.54,111.75,111.52,111.68,57064.0,101.7324,101.924,101.7142,101.8601,57064.0
2021-12-17 10:45:00,111.68,111.92,111.68,111.88,66749.0,101.8601,102.079,101.8601,102.0425,66749.0
2021-12-17 10:50:00,111.88,112.06,111.8,111.97,73894.0,102.0425,102.2067,101.9696,102.1246,73894.0
2021-12-17 10:55:00,111.98,111.99,111.87,111.96,112490.0,102.1337,102.1429,102.0334,102.1155,112490.0
2021-12-17 11:00:00,111.97,112.03,111.9,111.96,87185.0,102.1246,102.1793,102.0608,102.1155,87185.0
2021-12-17 11:05:00,111.95,112.04,111.87,111.92,40520.0,102.1064,102.1885,102.0334,102.079,40520.0
2021-12-17 11:10:00,111.93,112.11,111.91,112.06,37379.0,102.0881,102.2523,102.0699,102.2067,37379.0
2021-12-17 11:15:00,112.07,112.21,112.06,112.2,30819.0,102.2158,102.3435,102.2067,102.3344,30819.0
2021-12-17 11:20:00,112.2,112.22,112.11,112.13,43307.0,102.3344,102.3526,102.2523,102.2706,43307.0
2021-12-17 11:25:00,112.13,112.17,112.07,112.08,46535.0,102.2706,102.307,102.2158,102.2249,46535.0
2021-12-17 11:30:00,112.07,112.13,111.9,111.91,56011.0,102.2158,102.2706,102.0608,102.0699,56011.0
2021-12-17 11:35:00,111.92,111.95,111.71,111.79,55614.0,102.079,102.1064,101.8875,101.9604,55614.0
2021-12-17 11:40:00,111.81,111.84,111.65,111.67,46829.0,101.9787,102.0061,101.8328,101.851,46829.0
2021-12-17 11:45:00,111.67,111.71,111.44,111.45,115888.0,101.851,101.8875,101.6412,101.6503,115888.0
2021-12-17 11:50:00,111.46,111.69,111.46,111.69,53601.0,101.6595,101.8692,101.6595,101.8692,53601.0
2021-12-17 11:55:00,111.68,111.82,111.65,111.77,51604.0,101.8601,101.9878,101.8328,101.9422,51604.0
2021-12-17 12:00:00,111.77,111.77,111.59,111.68,39712.0,101.9422,101.9422,101.778,101.8601,39712.0
2021-12-17 12:05:00,111.68,111.76,111.62,111.66,45636.0,101.8601,101.9331,101.8054,101.8419,45636.0
2021-12-17 12:10:00,111.67,111.85,111.67,111.83,41418.0,101.851,102.0152,101.851,101.9969,41418.0
2021-12-17 12:15:00,111.82,111.92,111.74,111.77,104686.0,101.9878,102.079,101.9148,101.9422,104686.0
2021-12-17 12:20:00,111.76,111.89,111.76,111.79,47833.0,101.9331,102.0517,101.9331,101.9604,47833.0
2021-12-17 12:25:00,111.78,111.82,111.7,111.82,28013.0,101.9513,101.9878,101.8784,101.9878,28013.0
2021-12-17 12:30:00,111.81,111.96,111.76,111.91,47638.0,101.9787,102.1155,101.9331,102.0699,47638.0
2021-12-17 12:35:00,111.89,111.99,111.88,111.98,25181.0,102.0517,102.1429,102.0425,102.1337,25181.0
2021-12-17 12:40:00,111.98,112.09,111.96,112.03,32628.0,102.1337,102.2341,102.1155,102.1793,32628.0
2021-12-17 12:45:00,112.03,112.18,112.03,112.1,79190.0,102.1793,102.3162,102.1793,102.2432,79190.0
2021-12-17 12:50:00,112.09,112.12,111.95,112.06,73982.0,102.2341,102.2614,102.1064,102.2067,73982.0
2021-12-17 12:55:00,112.07,112.14,112.05,112.08,40872.0,102.2158,102.2797,102.1976,102.2249,40872.0
2021-12-17 13:00:00,112.08,112.16,112.02,112.12,63563.0,102.2249,102.2979,102.1702,102.2614,63563.0
2021-12-17 13:05:00,112.1,112.17,112.05,112.1,50145.0,102.2432,102.307,102.1976,102.2432,50145.0
2021-12-17 13:10:00,112.1,112.15,112.05,112.12,74883.0,102.2432,102.2888,102.1976,102.2614,74883.0
2021-12-17 13:15:00,112.12,112.23,112.1,112.2,65911.0,102.2614,102.3618,102.2432,102.3344,65911.0
2021-12-17 13:20:00,112.2,112.32,112.19,112.32,65226.0,102.3344,102.4438,102.3253,102.4438,65226.0
2021-12-17 13:25:00,112.32,112.41,112.27,112.41,87802.0,102.4438,102.5259,102.3982,102.5259,87802.0
2021-12-17 13:30:00,112.4,112.4,112.28,112.3,98468.0,102.5168,102.5168,102.4074,102.4256,98468.0
2021-12-17 13:35:00,112.29,112.4,112.25,112.28,60978.0,102.4165,102.5168,102.38,102.4074,60978.0
2021-12-17 13:40:00,112.28,112.37,112.28,112.35,28679.0,102.4074,102.4894,102.4074,102.4712,28679.0
2021-12-17 13:45:00,112.35,112.41,112.3,112.36,41668.0,102.4712,102.5259,102.4256,102.4803,41668.0
2021-12-17 13:50:00,112.36,112.39,112.33,112.35,38858.0,102.4803,102.5077,102.453,102.4712,38858.0
2021-12-17 13:55:00,112.36,112.48,112.35,112.42,64562.0,102.4803,102.5898,102.4712,102.5351,64562.0
2021-12-17 14:00:00,112.43,112.48,112.31,112.33,40878.0,102.5442,102.5898,102.4347,102.453,40878.0
2021-12-17 14:05:00,112.35,112.37,112.3,112.31,36200.0,102.4712,102.4894,102.4256,102.4347,36200.0
2021-12-17 14:10:00,112.31,112.38,112.31,112.33,44467.0,102.4347,102.4986,102.4347,102.453,44467.0
2021-12-17 14:15:00,112.33,112.44,112.33,112.37,48630.0,102.453,102.5533,102.453,102.4894,48630.0
2021-12-17 14:20:00,112.36,112.39,112.3,112.34,43432.0,102.4803,102.5077,102.4256,102.4621,43432.0
2021-12-17 14:25:00,112.35,112.35,112.17,112.23,69893.0,102.4712,102.4712,102.307,102.3618,69893.0
2021-12-17 14:30:00,112.23,112.33,112.21,112.22,60765.0,102.3618,102.453,102.3435,102.3526,60765.0
2021-12-17 14:35:00,112.23,112.26,112.15,112.26,50017.0,102.3618,102.3891,102.2888,102.3891,50017.0
2021-12-17 14:40:00,112.26,112.29,112.21,112.29,45421.0,102.3891,102.4165,102.3435,102.4165,45421.0
2021-12-17 14:45:00,112.3,112.4,112.3,112.34,49031.0,102.4256,102.5168,102.4256,102.4621,49031.0
2021-12-17 14:50:00,112.34,112.37,112.2,112.2,43204.0,102.4621,102.4894,102.3344,102.3344,43204.0
2021-12-17 14:55:00,112.19,112.26,112.11,112.15,59505.0,102.3253,102.3891,102.2523,102.2888,59505.0
2021-12-17 15:00:00,112.15,112.28,112.11,112.13,56126.0,102.2888,102.4074,102.2523,102.2706,56126.0
2021-12-17 15:05:00,112.14,112.24,112.14,112.19,64837.0,102.2797,102.3709,102.2797,102.3253,64837.0
2021-12-17 15:10:00,112.19,112.19,112.0,112.04,63667.0,102.3253,102.3253,102.152,102.1885,63667.0
2021-12-17 15:15:00,112.02,112.05,111.87,111.97,105934.0,102.1702,102.1976,102.0334,102.1246,105934.0
2021-12-17 15:20:00,111.98,112.1,111.9,111.92,69429.0,102.1337,102.2432,102.0608,102.079,69429.0
2021-12-17 15:25:00,111.92,111.92,111.79,111.82,52449.0,102.079,102.079,101.9604,101.9878,52449.0
2021-12-17 15:30:00,111.82,111.88,111.64,111.78,173434.0,101.9878,102.0425,101.8236,101.9513,173434.0
2021-12-17 15:35:00,111.77,111.78,111.6,111.73,126307.0,101.9422,101.9513,101.7872,101.9057,126307.0
2021-12-17 15:40:00,111.74,111.78,111.59,111.59,158591.0,101.9148,101.9513,101.778,101.778,158591.0
2021-12-17 15:45:00,111.59,111.63,111.43,111.44,281826.0,101.778,101.8145,101.6321,101.6412,281826.0
2021-12-17 15:50:00,111.44,111.45,111.11,111.22,312411.0,101.6412,101.6503,101.3402,101.4406,312411.0
2021-12-17 15:55:00,111.22,111.51,111.21,111.3,1240617.0,101.4406,101.7051,101.4314,101.5135,1240617.0
2021-12-20 09:30:00,110.14,110.61,109.97,110.5,384286.0,100.4555,100.8842,100.3005,100.7839,384286.0
2021-12-20 09:35:00,110.48,110.79,110.34,110.59,292859.0,100.7656,101.0484,100.6379,100.866,292859.0
2021-12-20 09:40:00,110.58,110.58,109.74,109.84,290965.0,100.8568,100.8568,100.0907,100.1819,290965.0
2021-12-20 09:45:00,109.85,109.89,109.43,109.49,687175.0,100.191,100.2275,99.808,99.8627,687175.0
2021-12-20 09:50:00,109.48,109.58,109.38,109.47,465229.0,99.8536,99.9448,99.7624,99.8444,465229.0
2021-12-20 09:55:00,109.46,110.14,109.45,110.13,541410.0,99.8353,100.4555,99.8262,100.4464,541410.0
2021-12-20 10:00:00,110.12,110.46,110.12,110.36,311582.0,100.4373,100.7474,100.4373,100.6562,311582.0
2021-12-20 10:05:00,110.37,110.39,110.0,110.08,315307.0,100.6653,100.6835,100.3278,100.4008,315307.0
2021-12-20 10:10:00,110.07,110.08,109.81,109.82,176778.0,100.3917,100.4008,100.1545,100.1637,176778.0
2021-12-20 10:15:00,109.82,109.92,109.68,109.76,204644.0,100.1637,100.2549,100.036,100.1089,204644.0
2021-12-20 10:20:00,109.76,109.9,109.74,109.76,310410.0,100.1089,100.2366,100.0907,100.1089,310410.0
2021-12-20 10:25:00,109.75,109.92,109.69,109.82,207173.0,100.0998,100.2549,100.0451,100.1637,207173.0
2021-12-20 10:30:00,109.82,109.98,109.75,109.93,177263.0,100.1637,100.3096,100.0998,100.264,177263.0
2021-12-20 10:35:00,109.92,110.05,109.87,109.9,143857.0,100.2549,100.3734,100.2093,100.2366,143857.0
2021-12-20 10:40:00,109.89,109.93,109.65,109.73,120159.0,100.2275,100.264,100.0086,100.0816,120159.0
2021-12-20 10:45:00,109.74,109.75,109.4,109.42,257713.0,100.0907,100.0998,99.7806,99.7988,257713.0
2021-12-20 10:50:00,109.42,109.46,109.24,109.29,142321.0,99.7988,99.8353,99.6347,99.6803,142321.0
2021-12-20 10:55:00,109.29,109.42,109.26,109.42,161726.0,99.6803,99.7988,99.6529,99.7988,161726.0
2021-12-20 11:00:00,109.42,109.58,109.38,109.57,403375.0,99.7988,99.9448,99.7624,99.9357,403375.0
2021-12-20 11:05:00,109.58,109.67,109.51,109.57,420365.0,99.9448,100.0269,99.8809,99.9357,420365.0
2021-12-20 11:10:00,109.55,109.6,109.44,109.51,182587.0,99.9174,99.963,99.8171,99.8809,182587.0
2021-12-20 11:15:00,109.51,109.63,109.51,109.59,182893.0,99.8809,99.9904,99.8809,99.9539,182893.0
2021-12-20 11:20:00,109.59,109.76,109.51,109.73,292612.0,99.9539,100.1089,99.8809,100.0816,292612.0
2021-12-20 11:25:00,109.73,109.8,109.63,109.73,288627.0,100.0816,100.1454,99.9904,100.0816,288627.0
2021-12-20 11:30:00,109.73,109.75,109.57,109.66,110456.0,100.0816,100.0998,99.9357,100.0177,110456.0
2021-12-20 11:35:00,109.68,109.7,109.59,109.66,111456.0,100.036,100.0542,99.9539,100.0177,111456.0
2021-12-20 11:40:00,109.65,109.74,109.63,109.74,98714.0,100.0086,100.0907,99.9904,100.0907,98714.0
2021-12-20 11:45:00,109.74,109.77,109.6,109.76,104043.0,100.0907,100.1181,99.963,100.1089,104043.0
2021-12-20 11:50:00,109.77,109.85,109.74,109.83,66769.0,100.1181,100.191,100.0907,100.1728,66769.0
2021-12-20 11:55:00,109.83,110.0,109.78,109.96,125521.0,100.1728,100.3278,100.1272,100.2914,125521.0
2021-12-20 12:00:00,109.95,109.95,109.82,109.95,186711.0,100.2822,100.2822,100.1637,100.2822,186711.0
2021-12-20 12:05:00,109.94,109.96,109.86,109.95,154899.0,100.2731,100.2914,100.2002,100.2822,154899.0
2021-12-20 12:10:00,109.94,109.97,109.86,109.86,159657.0,100.2731,100.3005,100.2002,100.2002,159657.0
2021-12-20 12:15:00,109.86,109.9,109.75,109.78,429757.0,100.2002,100.2366,100.0998,100.1272,429757.0
2021-12-20 12:20:00,109.77,109.77,109.65,109.65,87347.0,100.1181,100.1181,100.0086,100.0086,87347.0
2021-12-20 12:25:00,109.66,109.79,109.66,109.79,40597.0,100.0177,100.1363,100.0177,100.1363,40597.0
2021-12-20 12:30:00,109.78,109.78,109.49,109.53,50183.0,100.1272,100.1272,99.8627,99.8992,50183.0
2021-12-20 12:35:00,109.53,109.53,109.41,109.51,171669.0,99.8992,99.8992,99.7897,99.8809,171669.0
2021-12-20 12:40:00,109.5,109.62,109.5,109.58,69985.0,99.8718,99.9813,99.8718,99.9448,69985.0
2021-12-20 12:45:00,109.58,109.65,109.51,109.64,59984.0,99.9448,100.0086,99.8809,99.9995,59984.0
2021-12-20 12:50:00,109.65,109.81,109.64,109.76,30927.0,100.0086,100.1545,99.9995,100.1089,30927.0
2021-12-20 12:55:00,109.77,109.77,109.69,109.7,102834.0,100.1181,100.1181,100.0451,100.0542,102834.0
2021-12-20 13:00:00,109.7,109.71,109.62,109.68,35181.0,100.0542,100.0633,99.9813,100.036,35181.0
2021-12-20 13:05:00,109.68,109.8,109.68,109.8,34486.0,100.036,100.1454,100.036,100.1454,34486.0
2021-12-20 13:10:00,109.8,109.91,109.74,109.9,41869.0,100.1454,100.2458,100.0907,100.2366,41869.0
2021-12-20 13:15:00,109.9,109.93,109.81,109.81,39891.0,100.2366,100.264,100.1545,100.1545,39891.0
2021-12-20 13:20:00,109.82,109.86,109.74,109.77,42534.0,100.1637,100.2002,100.0907,100.1181,42534.0
2021-12-20 13:25:00,109.78,109.9,109.78,109.87,45049.0,100.1272,100.2366,100.1272,100.2093,45049.0
2021-12-20 13:30:00,109.86,109.93,109.82,109.9,77109.0,100.2002,100.264,100.1637,100.2366,77109.0
2021-12-20 13:35:00,109.9,110.07,109.89,110.07,46644.0,100.2366,100.3917,100.2275,100.3917,46644.0
2021-12-20 13:40:00,110.08,110.18,110.04,110.04,108130.0,100.4008,100.492,100.3643,100.3643,108130.0
2021-12-20 13:45:00,110.03,110.09,110.0,110.07,40800.0,100.3552,100.4099,100.3278,100.3917,40800.0
2021-12-20 13:50:00,110.06,110.11,109.97,110.09,44649.0,100.3826,100.4282,100.3005,100.4099,44649.0
2021-12-20 13:55:00,110.1,110.14,109.95,110.02,68122.0,100.419,100.4555,100.2822,100.3461,68122.0
2021-12-20 14:00:00,110.04,110.15,109.95,110.04,111776.0,100.3643,100.4647,100.2822,100.3643,111776.0
2021-12-20 14:05:00,110.05,110.21,110.04,110.19,44497.0,100.3734,100.5194,100.3643,100.5011,44497.0
2021-12-20 14:10:00,110.18,110.18,110.05,110.09,79258.0,100.492,100.492,100.3734,100.4099,79258.0
2021-12-20 14:15:00,110.09,110.13,110.03,110.08,51708.0,100.4099,100.4464,100.3552,100.4008,51708.0
2021-12-20 14:20:00,110.08,110.11,109.98,109.99,51403.0,100.4008,100.4282,100.3096,100.3187,51403.0
2021-12-20 14:25:00,110.0,110.04,109.94,110.03,48927.0,100.3278,100.3643,100.2731,100.3552,48927.0
2021-12-20 14:30:00,110.03,110.05,109.92,109.99,59940.0,100.3552,100.3734,100.2549,100.3187,59940.0
2021-12-20 14:35:00,109.99,109.99,109.9,109.97,43020.0,100.3187,100.3187,100.2366,100.3005,43020.0
2021-12-20 14:40:00,109.97,110.08,109.96,110.02,59170.0,100.3005,100.4008,100.2914,100.3461,59170.0
2021-12-20 14:45:00,110.02,110.08,109.99,110.08,45799.0,100.3461,100.4008,100.3187,100.4008,45799.0
2021-12-20 14:50:00,110.08,110.2,110.08,110.17,40697.0,100.4008,100.5103,100.4008,100.4829,40697.0
2021-12-20 14:55:00,110.17,110.25,110.07,110.14,393487.0,100.4829,100.5559,100.3917,100.4555,393487.0
2021-12-20 15:00:00,110.15,110.26,110.09,110.17,69857.0,100.4647,100.565,100.4099,100.4829,69857.0
2021-12-20 15:05:00,110.17,110.19,110.09,110.16,59311.0,100.4829,100.5011,100.4099,100.4738,59311.0
2021-12-20 15:10:00,110.16,110.16,110.01,110.01,91211.0,100.4738,100.4738,100.337,100.337,91211.0
2021-12-20 15:15:00,110.02,110.14,109.97,110.14,125012.0,100.3461,100.4555,100.3005,100.4555,125012.0
2021-12-20 15:20:00,110.13,110.24,110.06,110.08,153183.0,100.4464,100.5467,100.3826,100.4008,153183.0
2021-12-20 15:25:00,110.09,110.23,110.07,110.16,74051.0,100.4099,100.5376,100.3917,100.4738,74051.0
2021-12-20 15:30:00,110.17,110.17,109.98,110.07,123503.0,100.4829,100.4829,100.3096,100.3917,123503.0
2021-12-20 15:35:00,110.07,110.3,110.0,110.27,137348.0,100.3917,100.6015,100.3278,100.5741,137348.0
2021-12-20 15:40:00,110.27,110.4,110.21,110.21,154684.0,100.5741,100.6927,100.5194,100.5194,154684.0
2021-12-20 15:45:00,110.22,110.38,110.16,110.34,187203.0,100.5285,100.6744,100.4738,100.6379,187203.0
2021-12-20 15:50:00,110.34,110.58,110.32,110.34,424050.0,100.6379,100.8568,100.6197,100.6379,424050.0
2021-12-20 15:55:00,110.34,110.42,110.29,110.34,446098.0,100.6379,100.7109,100.5923,100.6379,446098.0
2021-12-21 09:30:00,111.15,111.57,111.02,111.49,365810.0,101.3767,101.7598,101.2582,101.6868,365810.0
2021-12-21 09:35:00,111.49,111.84,111.37,111.78,81520.0,101.6868,102.0061,101.5774,101.9513,81520.0
2021-12-21 09:40:00,111.78,111.82,111.63,111.65,221781.0,101.9513,101.9878,101.8145,101.8328,221781.0
2021-12-21 09:45:00,111.65,111.67,111.42,111.42,183556.0,101.8328,101.851,101.623,101.623,183556.0
2021-12-21 09:50:00,111.41,111.62,111.4,111.54,75491.0,101.6139,101.8054,101.6047,101.7324,75491.0
2021-12-21 09:55:00,111.53,111.56,111.35,111.43,95465.0,101.7233,101.7507,101.5591,101.6321,95465.0
2021-12-21 10:00:00,111.45,111.57,111.22,111.23,82564.0,101.6503,101.7598,101.4406,101.4497,82564.0
2021-12-21 10:05:00,111.23,111.39,111.17,111.38,66075.0,101.4497,101.5956,101.395,101.5865,66075.0
2021-12-21 10:10:00,111.38,111.43,111.24,111.42,103857.0,101.5865,101.6321,101.4588,101.623,103857.0
2021-12-21 10:15:00,111.41,111.6,111.41,111.58,44636.0,101.6139,101.7872,101.6139,101.7689,44636.0
2021-12-21 10:20:00,111.57,111.8,111.54,111.68,65755.0,101.7598,101.9696,101.7324,101.8601,65755.0
2021-12-21 10:25:00,111.67,111.68,111.48,111.57,218027.0,101.851,101.8601,101.6777,101.7598,218027.0
2021-12-21 10:30:00,111.56,111.68,111.55,111.6,68322.0,101.7507,101.8601,101.7416,101.7872,68322.0
2021-12-21 10:35:00,111.6,111.62,111.47,111.51,48073.0,101.7872,101.8054,101.6686,101.7051,48073.0
2021-12-21 10:40:00,111.52,111.67,111.51,111.66,52173.0,101.7142,101.851,101.7051,101.8419,52173.0
2021-12-21 10:45:00,111.65,111.67,111.52,111.53,61440.0,101.8328,101.851,101.7142,101.7233,61440.0
2021-12-21 10:50:00,111.5,111.6,111.46,111.49,22187.0,101.6959,101.7872,101.6595,101.6868,22187.0
2021-12-21 10:55:00,111.51,111.57,111.42,111.46,25043.0,101.7051,101.7598,101.623,101.6595,25043.0
2021-12-21 11:00:00,111.45,111.46,111.28,111.36,48201.0,101.6503,101.6595,101.4953,101.5683,48201.0
2021-12-21 11:05:00,111.37,111.43,111.33,111.4,43877.0,101.5774,101.6321,101.5409,101.6047,43877.0
2021-12-21 11:10:00,111.42,111.5,111.35,111.46,55135.0,101.623,101.6959,101.5591,101.6595,55135.0
2021-12-21 11:15:00,111.45,111.45,111.32,111.37,37537.0,101.6503,101.6503,101.5318,101.5774,37537.0
2021-12-21 11:20:00,111.38,111.39,111.24,111.25,35692.0,101.5865,101.5956,101.4588,101.4679,35692.0
2021-12-21 11:25:00,111.24,111.25,111.15,111.2,25316.0,101.4588,101.4679,101.3767,101.4223,25316.0
2021-12-21 11:30:00,111.2,111.28,111.15,111.2,26725.0,101.4223,101.4953,101.3767,101.4223,26725.0
2021-12-21 11:35:00,111.2,111.3,111.14,111.28,34162.0,101.4223,101.5135,101.3676,101.4953,34162.0
2021-12-21 11:40:00,111.29,111.5,111.28,111.5,45016.0,101.5044,101.6959,101.4953,101.6959,45016.0
2021-12-21 11:45:00,111.51,111.65,111.46,111.61,23983.0,101.7051,101.8328,101.6595,101.7963,23983.0
2021-12-21 11:50:00,111.6,111.66,111.53,111.64,36402.0,101.7872,101.8419,101.7233,101.8236,36402.0
2021-12-21 11:55:00,111.62,111.65,111.52,111.57,37530.0,101.8054,101.8328,101.7142,101.7598,37530.0
2021-12-21 12:00:00,111.57,111.6,111.5,111.56,23473.0,101.7598,101.7872,101.6959,101.7507,23473.0
2021-12-21 12:05:00,111.55,111.78,111.55,111.78,27585.0,101.7416,101.9513,101.7416,101.9513,27585.0
2021-12-21 12:10:00,111.78,111.97,111.76,111.94,59710.0,101.9513,102.1246,101.9331,102.0973,59710.0
2021-12-21 12:15:00,111.94,111.98,111.72,111.76,50155.0,102.0973,102.1337,101.8966,101.9331,50155.0
2021-12-21 12:20:00,111.76,111.84,111.73,111.83,19827.0,101.9331,102.0061,101.9057,101.9969,19827.0
2021-12-21 12:25:00,111.83,111.85,111.75,111.84,27412.0,101.9969,102.0152,101.924,102.0061,27412.0
2021-12-21 12:30:00,111.83,111.89,111.77,111.86,54173.0,101.9969,102.0517,101.9422,102.0243,54173.0
2021-12-21 12:35:00,111.87,111.88,111.8,111.86,19085.0,102.0334,102.0425,101.9696,102.0243,19085.0
2021-12-21 12:40:00,111.86,111.86,111.8,111.82,18038.0,102.0243,102.0243,101.9696,101.9878,18038.0
2021-12-21 12:45:00,111.82,111.82,111.71,111.78,218416.0,101.9878,101.9878,101.8875,101.9513,218416.0
2021-12-21 12:50:00,111.77,111.81,111.69,111.77,41605.0,101.9422,101.9787,101.8692,101.9422,41605.0
2021-12-21 12:55:00,111.78,111.83,111.73,111.73,29922.0,101.9513,101.9969,101.9057,101.9057,29922.0
2021-12-21 13:00:00,111.72,111.74,111.63,111.63,23168.0,101.8966,101.9148,101.8145,101.8145,23168.0
2021-12-21 13:05:00,111.63,111.65,111.54,111.57,24428.0,101.8145,101.8328,101.7324,101.7598,24428.0
2021-12-21 13:10:00,111.58,111.61,111.49,111.54,24741.0,101.7689,101.7963,101.6868,101.7324,24741.0
2021-12-21 13:15:00,111.54,111.59,111.51,111.54,28014.0,101.7324,101.778,101.7051,101.7324,28014.0
2021-12-21 13:20:00,111.56,111.64,111.51,111.53,19872.0,101.7507,101.8236,101.7051,101.7233,19872.0
2021-12-21 13:25:00,111.54,111.61,111.53,111.57,23538.0,101.7324,101.7963,101.7233,101.7598,23538.0
2021-12-21 13:30:00,111.59,111.63,111.57,111.61,26152.0,101.778,101.8145,101.7598,101.7963,26152.0
2021-12-21 13:35:00,111.62,111.69,111.58,111.58,45809.0,101.8054,101.8692,101.7689,101.7689,45809.0
2021-12-21 13:40:00,111.58,111.63,111.56,111.63,35242.0,101.7689,101.8145,101.7507,101.8145,35242.0
2021-12-21 13:45:00,111.63,111.64,111.58,111.59,72097.0,101.8145,101.8236,101.7689,101.778,72097.0
2021-12-21 13:50:00,111.59,111.61,111.51,111.58,74318.0,101.778,101.7963,101.7051,101.7689,74318.0
2021-12-21 13:55:00,111.58,111.67,111.56,111.62,68034.0,101.7689,101.851,101.7507,101.8054,68034.0
2021-12-21 14:00:00,111.62,111.67,111.57,111.63,89935.0,101.8054,101.851,101.7598,101.8145,89935.0
2021-12-21 14:05:00,111.63,111.65,111.59,111.65,34825.0,101.8145,101.8328,101.778,101.8328,34825.0
2021-12-21 14:10:00,111.65,111.65,111.53,111.53,31026.0,101.8328,101.8328,101.7233,101.7233,31026.0
2021-12-21 14:15:00,111.54,111.56,111.47,111.48,47333.0,101.7324,101.7507,101.6686,101.6777,47333.0
2021-12-21 14:20:00,111.48,111.49,111.39,111.42,19315.0,101.6777,101.6868,101.5956,101.623,19315.0
2021-12-21 14:25:00,111.43,111.45,111.39,111.44,27632.0,101.6321,101.6503,101.5956,101.6412,27632.0
2021-12-21 14:30:00,111.44,111.46,111.33,111.38,32868.0,101.6412,101.6595,101.5409,101.5865,32868.0
2021-12-21 14:35:00,111.38,111.39,111.22,111.22,18452.0,101.5865,101.5956,101.4406,101.4406,18452.0
2021-12-21 14:40:00,111.22,111.26,111.18,111.21,24574.0,101.4406,101.4771,101.4041,101.4314,24574.0
2021-12-21 14:45:00,111.21,111.39,111.21,111.36,28017.0,101.4314,101.5956,101.4314,101.5683,28017.0
2021-12-21 14:50:00,111.37,111.4,111.25,111.32,170602.0,101.5774,101.6047,101.4679,101.5318,170602.0
2021-12-21 14:55:00,111.32,111.41,111.31,111.4,33483.0,101.5318,101.6139,101.5227,101.6047,33483.0
2021-12-21 15:00:00,111.4,111.4,111.27,111.29,27294.0,101.6047,101.6047,101.4862,101.5044,27294.0
2021-12-21 15:05:00,111.28,111.33,111.24,111.26,34743.0,101.4953,101.5409,101.4588,101.4771,34743.0
2021-12-21 15:10:00,111.26,111.33,111.22,111.3,44573.0,101.4771,101.5409,101.4406,101.5135,44573.0
2021-12-21 15:15:00,111.31,111.42,111.22,111.41,204645.0,101.5227,101.623,101.4406,101.6139,204645.0
2021-12-21 15:20:00,111.42,111.5,111.33,111.35,118081.0,101.623,101.6959,101.5409,101.5591,118081.0
2021-12-21 15:25:00,111.35,111.41,111.32,111.33,99555.0,101.5591,101.6139,101.5318,101.5409,99555.0
2021-12-21 15:30:00,111.33,111.4,111.3,111.31,75562.0,101.5409,101.6047,101.5135,101.5227,75562.0
2021-12-21 15:35:00,111.32,111.34,111.16,111.2,121179.0,101.5318,101.55,101.3858,101.4223,121179.0
2021-12-21 15:40:00,111.2,111.22,111.09,111.13,170036.0,101.4223,101.4406,101.322,101.3585,170036.0
2021-12-21 15:45:00,111.13,111.14,110.99,111.05,144110.0,101.3585,101.3676,101.2308,101.2855,144110.0
2021-12-21 15:50:00,111.05,111.44,111.02,111.43,302091.0,101.2855,101.6412,101.2582,101.6321,302091.0
2021-12-21 15:55:00,111.43,111.49,111.38,111.46,617406.0,101.6321,101.6868,101.5865,101.6595,617406.0
2021-12-22 09:30:00,111.79,111.95,111.69,111.8,91855.0,101.9604,102.1064,101.8692,101.9696,91855.0
2021-12-22 09:35:00,111.79,111.93,111.72,111.81,59352.0,101.9604,102.0881,101.8966,101.9787,59352.0
2021-12-22 09:40:00,111.81,111.94,111.77,111.93,51074.0,101.9787,102.0973,101.9422,102.0881,51074.0
2021-12-22 09:45:00,111.94,112.09,111.9,111.95,54630.0,102.0973,102.2341,102.0608,102.1064,54630.0
2021-12-22 09:50:00,111.95,112.04,111.91,111.98,40776.0,102.1064,102.1885,102.0699,102.1337,40776.0
2021-12-22 09:55:00,111.98,112.02,111.82,111.86,35880.0,102.1337,102.1702,101.9878,102.0243,35880.0
2021-12-22 10:00:00,111.86,112.12,111.83,112.09,43487.0,102.0243,102.2614,101.9969,102.2341,43487.0
2021-12-22 10:05:00,112.07,112.13,111.94,111.94,23509.0,102.2158,102.2706,102.0973,102.0973,23509.0
2021-12-22 10:10:00,111.94,111.96,111.84,111.87,29470.0,102.0973,102.1155,102.0061,102.0334,29470.0
2021-12-22 10:15:00,111.87,111.97,111.84,111.87,17598.0,102.0334,102.1246,102.0061,102.0334,17598.0
2021-12-22 10:20:00,111.85,111.92,111.77,111.92,17534.0,102.0152,102.079,101.9422,102.079,17534.0
2021-12-22 10:25:00,111.91,111.94,111.8,111.8,22945.0,102.0699,102.0973,101.9696,101.9696,22945.0
2021-12-22 10:30:00,111.81,111.87,111.75,111.84,21910.0,101.9787,102.0334,101.924,102.0061,21910.0
2021-12-22 10:35:00,111.85,111.95,111.84,111.9,47300.0,102.0152,102.1064,102.0061,102.0608,47300.0
2021-12-22 10:40:00,111.91,112.05,111.91,112.04,16980.0,102.0699,102.1976,102.0699,102.1885,16980.0
2021-12-22 10:45:00,112.04,112.16,112.04,112.14,11500.0,102.1885,102.2979,102.1885,102.2797,11500.0
2021-12-22 10:50:00,112.16,112.28,112.16,112.23,57539.0,102.2979,102.4074,102.2979,102.3618,57539.0
2021-12-22 10:55:00,112.23,112.31,112.22,112.31,60802.0,102.3618,102.4347,102.3526,102.4347,60802.0
2021-12-22 11:00:00,112.32,112.34,112.29,112.32,15013.0,102.4438,102.4621,102.4165,102.4438,15013.0
2021-12-22 11:05:00,112.29,112.29,112.14,112.21,67122.0,102.4165,102.4165,102.2797,102.3435,67122.0
2021-12-22 11:10:00,112.21,112.26,112.18,112.25,36173.0,102.3435,102.3891,102.3162,102.38,36173.0
2021-12-22 11:15:00,112.24,112.25,112.17,112.25,28555.0,102.3709,102.38,102.307,102.38,28555.0
2021-12-22 11:20:00,112.25,112.26,112.12,112.15,29259.0,102.38,102.3891,102.2614,102.2888,29259.0
2021-12-22 11:25:00,112.14,112.14,112.06,112.11,17916.0,102.2797,102.2797,102.2067,102.2523,17916.0
2021-12-22 11:30:00,112.11,112.21,112.09,112.18,26834.0,102.2523,102.3435,102.2341,102.3162,26834.0
2021-12-22 11:35:00,112.16,112.17,112.06,112.07,17597.0,102.2979,102.307,102.2067,102.2158,17597.0
2021-12-22 11:40:00,112.06,112.11,112.05,112.07,11335.0,102.2067,102.2523,102.1976,102.2158,11335.0
2021-12-22 11:45:00,112.06,112.08,112.02,112.08,13324.0,102.2067,102.2249,102.1702,102.2249,13324.0
2021-12-22 11:50:00,112.08,112.14,112.06,112.09,11614.0,102.2249,102.2797,102.2067,102.2341,11614.0
2021-12-22 11:55:00,112.09,112.15,112.09,112.13,10641.0,102.2341,102.2888,102.2341,102.2706,10641.0
2021-12-22 12:00:00,112.14,112.22,112.11,112.2,16940.0,102.2797,102.3526,102.2523,102.3344,16940.0
2021-12-22 12:05:00,112.2,112.27,112.18,112.27,18622.0,102.3344,102.3982,102.3162,102.3982,18622.0
2021-12-22 12:10:00,112.28,112.32,112.24,112.27,29901.0,102.4074,102.4438,102.3709,102.3982,29901.0
2021-12-22 12:15:00,112.26,112.26,112.16,112.16,13325.0,102.3891,102.3891,102.2979,102.2979,13325.0
2021-12-22 12:20:00,112.16,112.19,112.13,112.15,15688.0,102.2979,102.3253,102.2706,102.2888,15688.0
2021-12-22 12:25:00,112.15,112.23,112.14,112.16,39565.0,102.2888,102.3618,102.2797,102.2979,39565.0
2021-12-22 12:30:00,112.17,112.21,112.13,112.21,17571.0,102.307,102.3435,102.2706,102.3435,17571.0
2021-12-22 12:35:00,112.21,112.23,112.14,112.18,14879.0,102.3435,102.3618,102.2797,102.3162,14879.0
2021-12-22 12:40:00,112.18,112.24,112.15,112.22,22911.0,102.3162,102.3709,102.2888,102.3526,22911.0
2021-12-22 12:45:00,112.22,112.26,112.2,112.25,18284.0,102.3526,102.3891,102.3344,102.38,18284.0
2021-12-22 12:50:00,112.24,112.35,112.24,112.34,17903.0,102.3709,102.4712,102.3709,102.4621,17903.0
2021-12-22 12:55:00,112.34,112.42,112.33,112.42,10815.0,102.4621,102.5351,102.453,102.5351,10815.0
2021-12-22 13:00:00,112.41,112.42,112.35,112.42,15450.0,102.5259,102.5351,102.4712,102.5351,15450.0
2021-12-22 13:05:00,112.42,112.43,112.35,112.36,19692.0,102.5351,102.5442,102.4712,102.4803,19692.0
2021-12-22 13:10:00,112.35,112.43,112.32,112.41,19478.0,102.4712,102.5442,102.4438,102.5259,19478.0
2021-12-22 13:15:00,112.4,112.43,112.37,112.39,31154.0,102.5168,102.5442,102.4894,102.5077,31154.0
2021-12-22 13:20:00,112.39,112.41,112.33,112.38,16309.0,102.5077,102.5259,102.453,102.4986,16309.0
2021-12-22 13:25:00,112.37,112.41,112.36,112.4,9182.0,102.4894,102.5259,102.4803,102.5168,9182.0
2021-12-22 13:30:00,112.41,112.48,112.38,112.47,22150.0,102.5259,102.5898,102.4986,102.5807,22150.0
2021-12-22 13:35:00,112.47,112.5,112.41,112.47,32875.0,102.5807,102.608,102.5259,102.5807,32875.0
2021-12-22 13:40:00,112.46,112.46,112.4,112.41,16434.0,102.5715,102.5715,102.5168,102.5259,16434.0
2021-12-22 13:45:00,112.4,112.41,112.36,112.39,90154.0,102.5168,102.5259,102.4803,102.5077,90154.0
2021-12-22 13:50:00,112.38,112.4,112.33,112.35,52909.0,102.4986,102.5168,102.453,102.4712,52909.0
2021-12-22 13:55:00,112.35,112.39,112.31,112.31,72720.0,102.4712,102.5077,102.4347,102.4347,72720.0
2021-12-22 14:00:00,112.31,112.36,112.26,112.26,78299.0,102.4347,102.4803,102.3891,102.3891,78299.0
2021-12-22 14:05:00,112.26,112.26,112.16,112.18,58107.0,102.3891,102.3891,102.2979,102.3162,58107.0
2021-12-22 14:10:00,112.18,112.2,112.13,112.17,39447.0,102.3162,102.3344,102.2706,102.307,39447.0
2021-12-22 14:15:00,112.18,112.2,112.16,112.19,36094.0,102.3162,102.3344,102.2979,102.3253,36094.0
2021-12-22 14:20:00,112.19,112.22,112.14,112.14,45628.0,102.3253,102.3526,102.2797,102.2797,45628.0
2021-12-22 14:25:00,112.14,112.14,112.03,112.04,50149.0,102.2797,102.2797,102.1793,102.1885,50149.0
2021-12-22 14:30:00,112.04,112.14,112.02,112.03,42433.0,102.1885,102.2797,102.1702,102.1793,42433.0
2021-12-22 14:35:00,112.03,112.13,112.03,112.1,18151.0,102.1793,102.2706,102.1793,102.2432,18151.0
2021-12-22 14:40:00,112.1,112.11,112.0,112.0,16634.0,102.2432,102.2523,102.152,102.152,16634.0
2021-12-22 14:45:00,112.0,112.09,112.0,112.04,11466.0,102.152,102.2341,102.152,102.1885,11466.0
2021-12-22 14:50:00,112.06,112.13,112.05,112.09,13082.0,102.2067,102.2706,102.1976,102.2341,13082.0
2021-12-22 14:55:00,112.1,112.16,112.1,112.16,20685.0,102.2432,102.2979,102.2432,102.2979,20685.0
2021-12-22 15:00:00,112.16,112.24,112.14,112.2,21012.0,102.2979,102.3709,102.2797,102.3344,21012.0
2021-12-22 15:05:00,112.2,112.2,112.13,112.17,20728.0,102.3344,102.3344,102.2706,102.307,20728.0
2021-12-22 15:10:00,112.17,112.23,112.14,112.15,36416.0,102.307,102.3618,102.2797,102.2888,36416.0
2021-12-22 15:15:00,112.15,112.19,112.1,112.12,39343.0,102.2888,102.3253,102.2432,102.2614,39343.0
2021-12-22 15:20:00,112.11,112.19,112.1,112.18,26590.0,102.2523,102.3253,102.2432,102.3162,26590.0
2021-12-22 15:25:00,112.18,112.31,112.18,112.24,31041.0,102.3162,102.4347,102.3162,102.3709,31041.0
2021-12-22 15:30:00,112.24,112.36,112.22,112.35,65675.0,102.3709,102.4803,102.3526,102.4712,65675.0
2021-12-22 15:35:00,112.34,112.47,112.32,112.43,43624.0,102.4621,102.5807,102.4438,102.5442,43624.0
2021-12-22 15:40:00,112.43,112.52,112.41,112.5,59740.0,102.5442,102.6263,102.5259,102.608,59740.0
2021-12-22 15:45:00,112.5,112.52,112.41,112.46,415275.0,102.608,102.6263,102.5259,102.5715,415275.0
2021-12-22 15:50:00,112.46,112.6,112.46,112.52,507756.0,102.5715,102.6992,102.5715,102.6263,507756.0
2021-12-22 15:55:00,112.53,112.59,112.5,112.51,625830.0,102.6354,102.6901,102.608,102.6171,625830.0
2021-12-23 09:30:00,112.95,112.95,112.6,112.66,181556.0,103.0185,103.0185,102.6992,102.754,181556.0
2021-12-23 09:35:00,112.67,112.91,112.66,112.88,157616.0,102.7631,102.982,102.754,102.9546,157616.0
2021-12-23 09:40:00,112.88,112.88,112.61,112.69,159922.0,102.9546,102.9546,102.7083,102.7813,159922.0
2021-12-23 09:45:00,112.69,112.7,112.55,112.65,175473.0,102.7813,102.7904,102.6536,102.7448,175473.0
2021-12-23 09:50:00,112.65,112.76,112.64,112.7,160241.0,102.7448,102.8452,102.7357,102.7904,160241.0
2021-12-23 09:55:00,112.69,112.79,112.65,112.75,130243.0,102.7813,102.8725,102.7448,102.836,130243.0
2021-12-23 10:00:00,112.75,112.81,112.73,112.77,63510.0,102.836,102.8908,102.8178,102.8543,63510.0
2021-12-23 10:05:00,112.78,112.79,112.59,112.64,55697.0,102.8634,102.8725,102.6901,102.7357,55697.0
2021-12-23 10:10:00,112.64,112.67,112.56,112.58,72641.0,102.7357,102.7631,102.6627,102.681,72641.0
2021-12-23 10:15:00,112.59,112.68,112.59,112.59,54781.0,102.6901,102.7722,102.6901,102.6901,54781.0
2021-12-23 10:20:00,112.6,112.7,112.57,112.69,39753.0,102.6992,102.7904,102.6719,102.7813,39753.0
2021-12-23 10:25:00,112.7,112.72,112.58,112.65,56033.0,102.7904,102.8087,102.681,102.7448,56033.0
2021-12-23 10:30:00,112.64,112.67,112.49,112.55,68555.0,102.7357,102.7631,102.5989,102.6536,68555.0
2021-12-23 10:35:00,112.57,112.61,112.52,112.57,39025.0,102.6719,102.7083,102.6263,102.6719,39025.0
2021-12-23 10:40:00,112.57,112.58,112.46,112.55,59760.0,102.6719,102.681,102.5715,102.6536,59760.0
2021-12-23 10:45:00,112.56,112.63,112.51,112.59,52775.0,102.6627,102.7266,102.6171,102.6901,52775.0
2021-12-23 10:50:00,112.6,112.68,112.56,112.67,59886.0,102.6992,102.7722,102.6627,102.7631,59886.0
2021-12-23 10:55:00,112.69,112.7,112.61,112.68,62460.0,102.7813,102.7904,102.7083,102.7722,62460.0
2021-12-23 11:00:00,112.67,112.69,112.55,112.6,51615.0,102.7631,102.7813,102.6536,102.6992,51615.0
2021-12-23 11:05:00,112.59,112.68,112.57,112.62,45355.0,102.6901,102.7722,102.6719,102.7175,45355.0
2021-12-23 11:10:00,112.63,112.68,112.6,112.62,80225.0,102.7266,102.7722,102.6992,102.7175,80225.0
2021-12-23 11:15:00,112.62,112.63,112.57,112.58,56668.0,102.7175,102.7266,102.6719,102.681,56668.0
2021-12-23 11:20:00,112.57,112.59,112.5,112.56,29422.0,102.6719,102.6901,102.608,102.6627,29422.0
2021-12-23 11:25:00,112.56,112.61,112.48,112.5,70607.0,102.6627,102.7083,102.5898,102.608,70607.0
2021-12-23 11:30:00,112.5,112.56,112.44,112.45,36814.0,102.608,102.6627,102.5533,102.5624,36814.0
2021-12-23 11:35:00,112.46,112.51,112.42,112.45,32911.0,102.5715,102.6171,102.5351,102.5624,32911.0
2021-12-23 11:40:00,112.45,112.45,112.32,112.32,43744.0,102.5624,102.5624,102.4438,102.4438,43744.0
2021-12-23 11:45:00,112.31,112.35,112.28,112.29,29873.0,102.4347,102.4712,102.4074,102.4165,29873.0
2021-12-23 11:50:00,112.28,112.3,112.21,112.26,79952.0,102.4074,102.4256,102.3435,102.3891,79952.0
2021-12-23 11:55:00,112.25,112.3,112.23,112.28,157198.0,102.38,102.4256,102.3618,102.4074,157198.0
2021-12-23 12:00:00,112.28,112.28,112.2,112.27,34779.0,102.4074,102.4074,102.3344,102.3982,34779.0
2021-12-23 12:05:00,112.26,112.28,112.18,112.2,45160.0,102.3891,102.4074,102.3162,102.3344,45160.0
2021-12-23 12:10:00,112.21,112.26,112.15,112.16,65017.0,102.3435,102.3891,102.2888,102.2979,65017.0
2021-12-23 12:15:00,112.16,112.22,112.15,112.2,41547.0,102.2979,102.3526,102.2888,102.3344,41547.0
2021-12-23 12:20:00,112.2,112.2,112.06,112.08,49486.0,102.3344,102.3344,102.2067,102.2249,49486.0
2021-12-23 12:25:00,112.08,112.14,112.03,112.11,66574.0,102.2249,102.2797,102.1793,102.2523,66574.0
2021-12-23 12:30:00,112.11,112.19,112.07,112.17,45050.0,102.2523,102.3253,102.2158,102.307,45050.0
2021-12-23 12:35:00,112.18,112.18,112.09,112.11,45124.0,102.3162,102.3162,102.2341,102.2523,45124.0
2021-12-23 12:40:00,112.1,112.1,112.01,112.03,33513.0,102.2432,102.2432,102.1611,102.1793,33513.0
2021-12-23 12:45:00,112.04,112.07,112.0,112.07,45930.0,102.1885,102.2158,102.152,102.2158,45930.0
2021-12-23 12:50:00,112.07,112.1,112.03,112.08,75435.0,102.2158,102.2432,102.1793,102.2249,75435.0
2021-12-23 12:55:00,112.08,112.12,112.06,112.08,54042.0,102.2249,102.2614,102.2067,102.2249,54042.0
2021-12-23 13:00:00,112.09,112.1,112.01,112.02,75064.0,102.2341,102.2432,102.1611,102.1702,75064.0
2021-12-23 13:05:00,112.01,112.08,112.0,112.01,82960.0,102.1611,102.2249,102.152,102.1611,82960.0
2021-12-23 13:10:00,112.01,112.02,111.89,111.9,87503.0,102.1611,102.1702,102.0517,102.0608,87503.0
2021-12-23 13:15:00,111.89,111.97,111.87,111.94,72939.0,102.0517,102.1246,102.0334,102.0973,72939.0
2021-12-23 13:20:00,111.94,111.95,111.85,111.89,84352.0,102.0973,102.1064,102.0152,102.0517,84352.0
2021-12-23 13:25:00,111.89,111.94,111.86,111.91,69365.0,102.0517,102.0973,102.0243,102.0699,69365.0
2021-12-23 13:30:00,111.9,111.94,111.84,111.93,105061.0,102.0608,102.0973,102.0061,102.0881,105061.0
2021-12-23 13:35:00,111.93,112.07,111.92,112.06,60549.0,102.0881,102.2158,102.079,102.2067,60549.0
2021-12-23 13:40:00,112.06,112.17,112.03,112.15,85482.0,102.2067,102.307,102.1793,102.2888,85482.0
2021-12-23 13:45:00,112.14,112.19,112.12,112.19,51496.0,102.2797,102.3253,102.2614,102.3253,51496.0
2021-12-23 13:50:00,112.19,112.23,112.18,112.19,37802.0,102.3253,102.3618,102.3162,102.3253,37802.0
2021-12-23 13:55:00,112.19,112.21,112.09,112.14,56310.0,102.3253,102.3435,102.2341,102.2797,56310.0
2021-12-23 14:00:00,112.14,112.24,112.13,112.19,50580.0,102.2797,102.3709,102.2706,102.3253,50580.0
2021-12-23 14:05:00,112.18,112.23,112.17,112.19,48099.0,102.3162,102.3618,102.307,102.3253,48099.0
2021-12-23 14:10:00,112.19,112.24,112.18,112.19,65633.0,102.3253,102.3709,102.3162,102.3253,65633.0
2021-12-23 14:15:00,112.18,112.22,112.16,112.2,95666.0,102.3162,102.3526,102.2979,102.3344,95666.0
2021-12-23 14:20:00,112.19,112.25,112.18,112.23,72990.0,102.3253,102.38,102.3162,102.3618,72990.0
2021-12-23 14:25:00,112.23,112.26,112.21,112.23,66277.0,102.3618,102.3891,102.3435,102.3618,66277.0
2021-12-23 14:30:00,112.23,112.28,112.21,112.25,84485.0,102.3618,102.4074,102.3435,102.38,84485.0
2021-12-23 14:35:00,112.25,112.33,112.22,112.3,43405.0,102.38,102.453,102.3526,102.4256,43405.0
2021-12-23 14:40:00,112.3,112.39,112.29,112.37,83797.0,102.4256,102.5077,102.4165,102.4894,83797.0
2021-12-23 14:45:00,112.37,112.39,112.34,112.39,74387.0,102.4894,102.5077,102.4621,102.5077,74387.0
2021-12-23 14:50:00,112.39,112.46,112.35,112.45,101182.0,102.5077,102.5715,102.4712,102.5624,101182.0
2021-12-23 14:55:00,112.46,112.49,112.43,112.45,59857.0,102.5715,102.5989,102.5442,102.5624,59857.0
2021-12-23 15:00:00,112.45,112.45,112.37,112.39,103739.0,102.5624,102.5624,102.4894,102.5077,103739.0
2021-12-23 15:05:00,112.4,112.49,112.39,112.48,138604.0,102.5168,102.5989,102.5077,102.5898,138604.0
2021-12-23 15:10:00,112.46,112.55,112.44,112.55,59494.0,102.5715,102.6536,102.5533,102.6536,59494.0
2021-12-23 15:15:00,112.55,112.56,112.43,112.5,79251.0,102.6536,102.6627,102.5442,102.608,79251.0
2021-12-23 15:20:00,112.5,112.5,112.44,112.45,72615.0,102.608,102.608,102.5533,102.5624,72615.0
2021-12-23 15:25:00,112.44,112.51,112.39,112.45,86400.0,102.5533,102.6171,102.5077,102.5624,86400.0
2021-12-23 15:30:00,112.46,112.48,112.39,112.41,130917.0,102.5715,102.5898,102.5077,102.5259,130917.0
2021-12-23 15:35:00,112.41,112.54,112.38,112.5,97913.0,102.5259,102.6445,102.4986,102.608,97913.0
2021-12-23 15:40:00,112.5,112.52,112.43,112.48,107722.0,102.608,102.6263,102.5442,102.5898,107722.0
2021-12-23 15:45:00,112.48,112.63,112.45,112.57,251007.0,102.5898,102.7266,102.5624,102.6719,251007.0
2021-12-23 15:50:00,112.57,112.69,112.55,112.56,371798.0,102.6719,102.7813,102.6536,102.6627,371798.0
2021-12-23 15:55:00,112.56,112.6,112.37,112.4,417827.0,102.6627,102.6992,102.4894,102.5168,417827.0
2021-12-27 09:30:00,112.56,112.77,112.47,112.65,149769.0,102.6627,102.8543,102.5807,102.7448,149769.0
2021-12-27 09:35:00,112.67,112.75,112.48,112.48,184497.0,102.7631,102.836,102.5898,102.5898,184497.0
2021-12-27 09:40:00,112.49,112.54,112.36,112.38,156908.0,102.5989,102.6445,102.4803,102.4986,156908.0
2021-12-27 09:45:00,112.38,112.55,112.38,112.55,212001.0,102.4986,102.6536,102.4986,102.6536,212001.0
2021-12-27 09:50:00,112.56,112.63,112.54,112.56,129095.0,102.6627,102.7266,102.6445,102.6627,129095.0
2021-12-27 09:55:00,112.55,112.63,112.49,112.63,120032.0,102.6536,102.7266,102.5989,102.7266,120032.0
2021-12-27 10:00:00,112.64,112.75,112.6,112.73,97976.0,102.7357,102.836,102.6992,102.8178,97976.0
2021-12-27 10:05:00,112.72,112.79,112.65,112.78,78585.0,102.8087,102.8725,102.7448,102.8634,78585.0
2021-12-27 10:10:00,112.79,112.86,112.77,112.82,55083.0,102.8725,102.9364,102.8543,102.8999,55083.0
2021-12-27 10:15:00,112.83,112.92,112.79,112.91,53399.0,102.909,102.9911,102.8725,102.982,53399.0
2021-12-27 10:20:00,112.92,113.0,112.91,112.93,53502.0,102.9911,103.0641,102.982,103.0002,53502.0
2021-12-27 10:25:00,112.93,113.01,112.89,112.97,50407.0,103.0002,103.0732,102.9637,103.0367,50407.0
2021-12-27 10:30:00,112.97,113.02,112.9,112.91,83787.0,103.0367,103.0823,102.9728,102.982,83787.0
2021-12-27 10:35:00,112.91,113.05,112.9,113.01,41779.0,102.982,103.1097,102.9728,103.0732,41779.0
2021-12-27 10:40:00,113.0,113.01,112.9,112.93,72315.0,103.0641,103.0732,102.9728,103.0002,72315.0
2021-12-27 10:45:00,112.94,112.96,112.79,112.86,81776.0,103.0093,103.0276,102.8725,102.9364,81776.0
2021-12-27 10:50:00,112.86,112.92,112.86,112.91,44966.0,102.9364,102.9911,102.9364,102.982,44966.0
2021-12-27 10:55:00,112.92,113.02,112.91,113.01,61756.0,102.9911,103.0823,102.982,103.0732,61756.0
2021-12-27 11:00:00,113.02,113.06,112.97,113.0,64819.0,103.0823,103.1188,103.0367,103.0641,64819.0
2021-12-27 11:05:00,113.0,113.0,112.93,113.0,30349.0,103.0641,103.0641,103.0002,103.0641,30349.0
2021-12-27 11:10:00,113.0,113.05,112.99,113.03,50537.0,103.0641,103.1097,103.0549,103.0914,50537.0
2021-12-27 11:15:00,113.03,113.04,112.87,112.89,60703.0,103.0914,103.1005,102.9455,102.9637,60703.0
2021-12-27 11:20:00,112.89,112.94,112.87,112.91,44335.0,102.9637,103.0093,102.9455,102.982,44335.0
2021-12-27 11:25:00,112.91,113.0,112.89,112.99,51306.0,102.982,103.0641,102.9637,103.0549,51306.0
2021-12-27 11:30:00,113.0,113.07,112.97,113.05,48381.0,103.0641,103.1279,103.0367,103.1097,48381.0
2021-12-27 11:35:00,113.06,113.11,113.03,113.07,82701.0,103.1188,103.1644,103.0914,103.1279,82701.0
2021-12-27 11:40:00,113.06,113.1,113.02,113.08,58228.0,103.1188,103.1553,103.0823,103.137,58228.0
2021-12-27 11:45:00,113.08,113.11,113.05,113.08,46353.0,103.137,103.1644,103.1097,103.137,46353.0
2021-12-27 11:50:00,113.09,113.12,113.07,113.08,65482.0,103.1461,103.1735,103.1279,103.137,65482.0
2021-12-27 11:55:00,113.08,113.11,113.02,113.09,68472.0,103.137,103.1644,103.0823,103.1461,68472.0
2021-12-27 12:00:00,113.09,113.12,113.05,113.11,36963.0,103.1461,103.1735,103.1097,103.1644,36963.0
2021-12-27 12:05:00,113.12,113.16,113.1,113.14,61096.0,103.1735,103.21,103.1553,103.1917,61096.0
2021-12-27 12:10:00,113.14,113.19,113.13,113.16,60253.0,103.1917,103.2373,103.1826,103.21,60253.0
2021-12-27 12:15:00,113.17,113.19,113.11,113.19,46047.0,103.2191,103.2373,103.1644,103.2373,46047.0
2021-12-27 12:20:00,113.2,113.23,113.17,113.18,74782.0,103.2465,103.2738,103.2191,103.2282,74782.0
2021-12-27 12:25:00,113.19,113.2,113.16,113.19,52135.0,103.2373,103.2465,103.21,103.2373,52135.0
2021-12-27 12:30:00,113.18,113.19,113.02,113.05,115655.0,103.2282,103.2373,103.0823,103.1097,115655.0
2021-12-27 12:35:00,113.06,113.08,113.0,113.06,60989.0,103.1188,103.137,103.0641,103.1188,60989.0
2021-12-27 12:40:00,113.06,113.17,113.04,113.17,41691.0,103.1188,103.2191,103.1005,103.2191,41691.0
2021-12-27 12:45:00,113.16,113.23,113.16,113.22,58652.0,103.21,103.2738,103.21,103.2647,58652.0
2021-12-27 12:50:00,113.22,113.22,113.18,113.18,54173.0,103.2647,103.2647,103.2282,103.2282,54173.0
2021-12-27 12:55:00,113.18,113.2,113.12,113.13,37322.0,103.2282,103.2465,103.1735,103.1826,37322.0
2021-12-27 13:00:00,113.14,113.16,113.08,113.08,68092.0,103.1917,103.21,103.137,103.137,68092.0
2021-12-27 13:05:00,113.09,113.22,113.08,113.21,82301.0,103.1461,103.2647,103.137,103.2556,82301.0
2021-12-27 13:10:00,113.21,113.26,113.19,113.23,46479.0,103.2556,103.3012,103.2373,103.2738,46479.0
2021-12-27 13:15:00,113.23,113.25,113.21,113.21,52122.0,103.2738,103.2921,103.2556,103.2556,52122.0
2021-12-27 13:20:00,113.22,113.29,113.18,113.27,74747.0,103.2647,103.3286,103.2282,103.3103,74747.0
2021-12-27 13:25:00,113.27,113.31,113.24,113.28,48688.0,103.3103,103.3468,103.283,103.3194,48688.0
2021-12-27 13:30:00,113.28,113.3,113.2,113.27,70483.0,103.3194,103.3377,103.2465,103.3103,70483.0
2021-12-27 13:35:00,113.27,113.31,113.24,113.24,29867.0,103.3103,103.3468,103.283,103.283,29867.0
2021-12-27 13:40:00,113.25,113.32,113.24,113.31,62341.0,103.2921,103.3559,103.283,103.3468,62341.0
2021-12-27 13:45:00,113.31,113.33,113.3,113.33,55246.0,103.3468,103.365,103.3377,103.365,55246.0
2021-12-27 13:50:00,113.33,113.38,113.33,113.35,40680.0,103.365,103.4106,103.365,103.3833,40680.0
2021-12-27 13:55:00,113.34,113.36,113.29,113.3,73079.0,103.3742,103.3924,103.3286,103.3377,73079.0
2021-12-27 14:00:00,113.31,113.35,113.27,113.34,66038.0,103.3468,103.3833,103.3103,103.3742,66038.0
2021-12-27 14:05:00,113.34,113.38,113.3,113.36,51518.0,103.3742,103.4106,103.3377,103.3924,51518.0
2021-12-27 14:10:00,113.36,113.39,113.22,113.24,62251.0,103.3924,103.4198,103.2647,103.283,62251.0
2021-12-27 14:15:00,113.23,113.29,113.22,113.29,68994.0,103.2738,103.3286,103.2647,103.3286,68994.0
2021-12-27 14:20:00,113.28,113.35,113.27,113.32,44138.0,103.3194,103.3833,103.3103,103.3559,44138.0
2021-12-27 14:25:00,113.33,113.4,113.31,113.38,105153.0,103.365,103.4289,103.3468,103.4106,105153.0
2021-12-27 14:30:00,113.38,113.43,113.34,113.42,73767.0,103.4106,103.4562,103.3742,103.4471,73767.0
2021-12-27 14:35:00,113.43,113.47,113.42,113.46,42160.0,103.4562,103.4927,103.4471,103.4836,42160.0
2021-12-27 14:40:00,113.46,113.5,113.42,113.42,68808.0,103.4836,103.5201,103.4471,103.4471,68808.0
2021-12-27 14:45:00,113.42,113.44,113.36,113.37,37819.0,103.4471,103.4654,103.3924,103.4015,37819.0
2021-12-27 14:50:00,113.37,113.4,113.31,113.34,61819.0,103.4015,103.4289,103.3468,103.3742,61819.0
2021-12-27 14:55:00,113.34,113.4,113.33,113.37,66205.0,103.3742,103.4289,103.365,103.4015,66205.0
2021-12-27 15:00:00,113.36,113.38,113.31,113.38,47722.0,103.3924,103.4106,103.3468,103.4106,47722.0
2021-12-27 15:05:00,113.37,113.38,113.31,113.38,57424.0,103.4015,103.4106,103.3468,103.4106,57424.0
2021-12-27 15:10:00,113.38,113.4,113.33,113.38,85538.0,103.4106,103.4289,103.365,103.4106,85538.0
2021-12-27 15:15:00,113.38,113.49,113.32,113.49,47413.0,103.4106,103.511,103.3559,103.511,47413.0
2021-12-27 15:20:00,113.5,113.63,113.48,113.6,94563.0,103.5201,103.6387,103.5018,103.6113,94563.0
2021-12-27 15:25:00,113.6,113.69,113.58,113.69,114233.0,103.6113,103.6934,103.5931,103.6934,114233.0
2021-12-27 15:30:00,113.69,113.87,113.68,113.83,110840.0,103.6934,103.8576,103.6843,103.8211,110840.0
2021-12-27 15:35:00,113.83,113.87,113.76,113.87,144323.0,103.8211,103.8576,103.7572,103.8576,144323.0
2021-12-27 15:40:00,113.87,113.92,113.84,113.86,269236.0,103.8576,103.9032,103.8302,103.8484,269236.0
2021-12-27 15:45:00,113.86,114.05,113.85,114.05,303052.0,103.8484,104.0217,103.8393,104.0217,303052.0
2021-12-27 15:50:00,114.05,114.17,114.03,114.11,583889.0,104.0217,104.1312,104.0035,104.0765,583889.0
2021-12-27 15:55:00,114.11,114.33,114.06,114.3,787411.0,104.0765,104.2771,104.0309,104.2497,787411.0
2021-12-28 09:30:00,114.15,114.61,113.97,114.01,92623.0,104.1129,104.5325,103.9488,103.9852,92623.0
2021-12-28 09:35:00,114.01,114.38,113.99,114.33,55873.0,103.9852,104.3227,103.967,104.2771,55873.0
2021-12-28 09:40:00,114.34,114.4,114.22,114.29,50269.0,104.2862,104.341,104.1768,104.2406,50269.0
2021-12-28 09:45:00,114.32,114.35,114.19,114.28,63957.0,104.268,104.2954,104.1494,104.2315,63957.0
2021-12-28 09:50:00,114.28,114.44,114.25,114.42,106524.0,104.2315,104.3774,104.2041,104.3592,106524.0
2021-12-28 09:55:00,114.41,114.64,114.35,114.62,474452.0,104.3501,104.5599,104.2954,104.5416,474452.0
2021-12-28 10:00:00,114.64,114.84,114.58,114.74,315032.0,104.5599,104.7423,104.5051,104.6511,315032.0
2021-12-28 10:05:00,114.74,114.76,114.43,114.45,148005.0,104.6511,104.6693,104.3683,104.3866,148005.0
2021-12-28 10:10:00,114.46,114.58,114.35,114.58,29603.0,104.3957,104.5051,104.2954,104.5051,29603.0
2021-12-28 10:15:00,114.57,114.59,114.43,114.43,36384.0,104.496,104.5142,104.3683,104.3683,36384.0
2021-12-28 10:20:00,114.43,114.6,114.43,114.5,30974.0,104.3683,104.5234,104.3683,104.4322,30974.0
2021-12-28 10:25:00,114.51,114.52,114.42,114.46,23758.0,104.4413,104.4504,104.3592,104.3957,23758.0
2021-12-28 10:30:00,114.45,114.5,114.41,114.46,24892.0,104.3866,104.4322,104.3501,104.3957,24892.0
2021-12-28 10:35:00,114.47,114.47,114.31,114.34,37519.0,104.4048,104.4048,104.2589,104.2862,37519.0
2021-12-28 10:40:00,114.35,114.45,114.34,114.43,23261.0,104.2954,104.3866,104.2862,104.3683,23261.0
2021-12-28 10:45:00,114.44,114.55,114.42,114.53,49415.0,104.3774,104.4778,104.3592,104.4595,49415.0
2021-12-28 10:50:00,114.51,114.56,114.44,114.49,86527.0,104.4413,104.4869,104.3774,104.423,86527.0
2021-12-28 10:55:00,114.49,114.52,114.35,114.42,37108.0,104.423,104.4504,104.2954,104.3592,37108.0
2021-12-28 11:00:00,114.42,114.45,114.38,114.38,25807.0,104.3592,104.3866,104.3227,104.3227,25807.0
2021-12-28 11:05:00,114.37,114.47,114.37,114.44,23533.0,104.3136,104.4048,104.3136,104.3774,23533.0
2021-12-28 11:10:00,114.44,114.52,114.43,114.5,45012.0,104.3774,104.4504,104.3683,104.4322,45012.0
2021-12-28 11:15:00,114.49,114.49,114.41,114.46,43542.0,104.423,104.423,104.3501,104.3957,43542.0
2021-12-28 11:20:00,114.45,114.54,114.45,114.53,18435.0,104.3866,104.4686,104.3866,104.4595,18435.0
2021-12-28 11:25:00,114.53,114.56,114.5,114.54,22408.0,104.4595,104.4869,104.4322,104.4686,22408.0
2021-12-28 11:30:00,114.55,114.56,114.42,114.51,14481.0,104.4778,104.4869,104.3592,104.4413,14481.0
2021-12-28 11:35:00,114.51,114.57,114.5,114.52,52048.0,104.4413,104.496,104.4322,104.4504,52048.0
2021-12-28 11:40:00,114.53,114.61,114.49,114.61,39853.0,104.4595,104.5325,104.423,104.5325,39853.0
2021-12-28 11:45:00,114.6,114.68,114.55,114.67,124544.0,104.5234,104.5963,104.4778,104.5872,124544.0
2021-12-28 11:50:00,114.66,114.75,114.66,114.73,47979.0,104.5781,104.6602,104.5781,104.6419,47979.0
2021-12-28 11:55:00,114.73,114.82,114.73,114.8,49868.0,104.6419,104.724,104.6419,104.7058,49868.0
2021-12-28 12:00:00,114.8,114.81,114.76,114.77,17293.0,104.7058,104.7149,104.6693,104.6784,17293.0
2021-12-28 12:05:00,114.78,114.86,114.75,114.8,55678.0,104.6875,104.7605,104.6602,104.7058,55678.0
2021-12-28 12:10:00,114.8,114.81,114.78,114.79,69113.0,104.7058,104.7149,104.6875,104.6967,69113.0
2021-12-28 12:15:00,114.78,114.78,114.72,114.73,31103.0,104.6875,104.6875,104.6328,104.6419,31103.0
2021-12-28 12:20:00,114.73,114.77,114.7,114.74,44684.0,104.6419,104.6784,104.6146,104.6511,44684.0
2021-12-28 12:25:00,114.73,114.73,114.59,114.6,72736.0,104.6419,104.6419,104.5142,104.5234,72736.0
2021-12-28 12:30:00,114.6,114.65,114.45,114.46,32194.0,104.5234,104.569,104.3866,104.3957,32194.0
2021-12-28 12:35:00,114.47,114.58,114.47,114.56,17417.0,104.4048,104.5051,104.4048,104.4869,17417.0
2021-12-28 12:40:00,114.56,114.58,114.52,114.57,15303.0,104.4869,104.5051,104.4504,104.496,15303.0
2021-12-28 12:45:00,114.57,114.58,114.52,114.55,22513.0,104.496,104.5051,104.4504,104.4778,22513.0
2021-12-28 12:50:00,114.54,114.55,114.47,114.48,16781.0,104.4686,104.4778,104.4048,104.4139,16781.0
2021-12-28 12:55:00,114.48,114.51,114.48,114.5,9211.0,104.4139,104.4413,104.4139,104.4322,9211.0
2021-12-28 13:00:00,114.51,114.6,114.49,114.6,15709.0,104.4413,104.5234,104.423,104.5234,15709.0
2021-12-28 13:05:00,114.59,114.64,114.57,114.62,21693.0,104.5142,104.5599,104.496,104.5416,21693.0
2021-12-28 13:10:00,114.63,114.65,114.58,114.62,14030.0,104.5507,104.569,104.5051,104.5416,14030.0
2021-12-28 13:15:00,114.62,114.64,114.58,114.6,49269.0,104.5416,104.5599,104.5051,104.5234,49269.0
2021-12-28 13:20:00,114.6,114.61,114.55,114.61,19332.0,104.5234,104.5325,104.4778,104.5325,19332.0
2021-12-28 13:25:00,114.61,114.64,114.59,114.59,74621.0,104.5325,104.5599,104.5142,104.5142,74621.0
2021-12-28 13:30:00,114.58,114.6,114.55,114.57,48643.0,104.5051,104.5234,104.4778,104.496,48643.0
2021-12-28 13:35:00,114.57,114.57,114.48,114.49,32777.0,104.496,104.496,104.4139,104.423,32777.0
2021-12-28 13:40:00,114.48,114.56,114.47,114.5,31013.0,104.4139,104.4869,104.4048,104.4322,31013.0
2021-12-28 13:45:00,114.5,114.57,114.48,114.57,36468.0,104.4322,104.496,104.4139,104.496,36468.0
2021-12-28 13:50:00,114.57,114.63,114.56,114.61,37451.0,104.496,104.5507,104.4869,104.5325,37451.0
2021-12-28 13:55:00,114.61,114.68,114.6,114.67,37554.0,104.5325,104.5963,104.5234,104.5872,37554.0
2021-12-28 14:00:00,114.67,114.68,114.55,114.55,69623.0,104.5872,104.5963,104.4778,104.4778,69623.0
2021-12-28 14:05:00,114.55,114.59,114.52,114.53,177235.0,104.4778,104.5142,104.4504,104.4595,177235.0
2021-12-28 14:10:00,114.53,114.54,114.48,114.51,25045.0,104.4595,104.4686,104.4139,104.4413,25045.0
2021-12-28 14:15:00,114.51,114.57,114.48,114.57,59112.0,104.4413,104.496,104.4139,104.496,59112.0
2021-12-28 14:20:00,114.56,114.6,114.55,114.58,39765.0,104.4869,104.5234,104.4778,104.5051,39765.0
2021-12-28 14:25:00,114.58,114.58,114.51,114.53,31009.0,104.5051,104.5051,104.4413,104.4595,31009.0
2021-12-28 14:30:00,114.52,114.55,114.51,114.53,26075.0,104.4504,104.4778,104.4413,104.4595,26075.0
2021-12-28 14:35:00,114.54,114.57,114.5,114.55,47024.0,104.4686,104.496,104.4322,104.4778,47024.0
2021-12-28 14:40:00,114.55,114.59,114.53,114.58,5626.0,104.4778,104.5142,104.4595,104.5051,5626.0
2021-12-28 14:45:00,114.57,114.62,114.52,114.62,20196.0,104.496,104.5416,104.4504,104.5416,20196.0
2021-12-28 14:50:00,114.61,114.65,114.56,114.6,19334.0,104.5325,104.569,104.4869,104.5234,19334.0
2021-12-28 14:55:00,114.6,114.65,114.55,114.65,18065.0,104.5234,104.569,104.4778,104.569,18065.0
2021-12-28 15:00:00,114.65,114.75,114.63,114.73,41053.0,104.569,104.6602,104.5507,104.6419,41053.0
2021-12-28 15:05:00,114.72,114.78,114.7,114.74,62995.0,104.6328,104.6875,104.6146,104.6511,62995.0
2021-12-28 15:10:00,114.73,114.78,114.66,114.78,108975.0,104.6419,104.6875,104.5781,104.6875,108975.0
2021-12-28 15:15:00,114.77,114.82,114.66,114.7,52754.0,104.6784,104.724,104.5781,104.6146,52754.0
2021-12-28 15:20:00,114.69,114.75,114.66,114.7,51381.0,104.6055,104.6602,104.5781,104.6146,51381.0
2021-12-28 15:25:00,114.7,114.79,114.69,114.78,147517.0,104.6146,104.6967,104.6055,104.6875,147517.0
2021-12-28 15:30:00,114.77,114.83,114.61,114.74,97890.0,104.6784,104.7331,104.5325,104.6511,97890.0
2021-12-28 15:35:00,114.73,114.76,114.56,114.58,71520.0,104.6419,104.6693,104.4869,104.5051,71520.0
2021-12-28 15:40:00,114.58,114.74,114.57,114.62,71495.0,104.5051,104.6511,104.496,104.5416,71495.0
2021-12-28 15:45:00,114.62,114.8,114.6,114.8,112331.0,104.5416,104.7058,104.5234,104.7058,112331.0
2021-12-28 15:50:00,114.8,114.8,114.5,114.59,412245.0,104.7058,104.7058,104.4322,104.5142,412245.0
2021-12-28 15:55:00,114.58,114.74,114.58,114.71,806042.0,104.5051,104.6511,104.5051,104.6237,806042.0
2021-12-29 09:30:00,114.87,114.92,114.42,114.67,87812.0,104.7696,104.8152,104.3592,104.5872,87812.0
2021-12-29 09:35:00,114.67,114.78,114.64,114.74,94268.0,104.5872,104.6875,104.5599,104.6511,94268.0
2021-12-29 09:40:00,114.76,114.82,114.59,114.59,92214.0,104.6693,104.724,104.5142,104.5142,92214.0
2021-12-29 09:45:00,114.6,114.6,114.42,114.44,48626.0,104.5234,104.5234,104.3592,104.3774,48626.0
2021-12-29 09:50:00,114.44,114.64,114.43,114.61,35700.0,104.3774,104.5599,104.3683,104.5325,35700.0
2021-12-29 09:55:00,114.61,114.7,114.6,114.63,24598.0,104.5325,104.6146,104.5234,104.5507,24598.0
2021-12-29 10:00:00,114.64,114.64,114.51,114.54,29211.0,104.5599,104.5599,104.4413,104.4686,29211.0
2021-12-29 10:05:00,114.53,114.68,114.52,114.64,36587.0,104.4595,104.5963,104.4504,104.5599,36587.0
2021-12-29 10:10:00,114.65,114.65,114.47,114.56,49047.0,104.569,104.569,104.4048,104.4869,49047.0
2021-12-29 10:15:00,114.58,114.75,114.52,114.73,43033.0,104.5051,104.6602,104.4504,104.6419,43033.0
2021-12-29 10:20:00,114.72,114.77,114.63,114.65,32731.0,104.6328,104.6784,104.5507,104.569,32731.0
2021-12-29 10:25:00,114.65,114.68,114.53,114.56,116129.0,104.569,104.5963,104.4595,104.4869,116129.0
2021-12-29 10:30:00,114.57,114.67,114.55,114.67,82028.0,104.496,104.5872,104.4778,104.5872,82028.0
2021-12-29 10:35:00,114.67,114.73,114.63,114.72,28869.0,104.5872,104.6419,104.5507,104.6328,28869.0
2021-12-29 10:40:00,114.7,114.78,114.69,114.77,80384.0,104.6146,104.6875,104.6055,104.6784,80384.0
2021-12-29 10:45:00,114.77,114.81,114.7,114.74,36825.0,104.6784,104.7149,104.6146,104.6511,36825.0
2021-12-29 10:50:00,114.74,114.78,114.69,114.78,16671.0,104.6511,104.6875,104.6055,104.6875,16671.0
2021-12-29 10:55:00,114.78,114.85,114.75,114.79,25555.0,104.6875,104.7514,104.6602,104.6967,25555.0
2021-12-29 11:00:00,114.79,114.84,114.76,114.78,41051.0,104.6967,104.7423,104.6693,104.6875,41051.0
2021-12-29 11:05:00,114.79,114.82,114.74,114.77,52221.0,104.6967,104.724,104.6511,104.6784,52221.0
2021-12-29 11:10:00,114.76,114.82,114.74,114.81,42926.0,104.6693,104.724,104.6511,104.7149,42926.0
2021-12-29 11:15:00,114.8,114.88,114.78,114.86,39707.0,104.7058,104.7787,104.6875,104.7605,39707.0
2021-12-29 11:20:00,114.86,114.92,114.83,114.84,27960.0,104.7605,104.8152,104.7331,104.7423,27960.0
2021-12-29 11:25:00,114.84,114.92,114.83,114.87,44837.0,104.7423,104.8152,104.7331,104.7696,44837.0
2021-12-29 11:30:00,114.88,114.98,114.86,114.98,49477.0,104.7787,104.87,104.7605,104.87,49477.0
2021-12-29 11:35:00,114.98,115.02,114.95,114.97,35540.0,104.87,104.9064,104.8426,104.8608,35540.0
2021-12-29 11:40:00,114.96,115.07,114.93,115.05,45133.0,104.8517,104.952,104.8244,104.9338,45133.0
2021-12-29 11:45:00,115.04,115.11,115.04,115.11,21888.0,104.9247,104.9885,104.9247,104.9885,21888.0
2021-12-29 11:50:00,115.11,115.14,115.09,115.09,31449.0,104.9885,105.0159,104.9703,104.9703,31449.0
2021-12-29 11:55:00,115.11,115.11,115.04,115.07,22688.0,104.9885,104.9885,104.9247,104.952,22688.0
2021-12-29 12:00:00,115.06,115.06,114.99,114.99,46164.0,104.9429,104.9429,104.8791,104.8791,46164.0
2021-12-29 12:05:00,114.98,115.09,114.98,114.98,92572.0,104.87,104.9703,104.87,104.87,92572.0
2021-12-29 12:10:00,114.99,115.07,114.97,115.03,30093.0,104.8791,104.952,104.8608,104.9156,30093.0
2021-12-29 12:15:00,115.02,115.09,115.0,115.08,58197.0,104.9064,104.9703,104.8882,104.9612,58197.0
2021-12-29 12:20:00,115.08,115.12,115.07,115.09,45817.0,104.9612,104.9976,104.952,104.9703,45817.0
2021-12-29 12:25:00,115.08,115.11,115.04,115.09,42782.0,104.9612,104.9885,104.9247,104.9703,42782.0
2021-12-29 12:30:00,115.09,115.14,115.07,115.14,20131.0,104.9703,105.0159,104.952,105.0159,20131.0
2021-12-29 12:35:00,115.14,115.16,115.08,115.15,42694.0,105.0159,105.0341,104.9612,105.025,42694.0
2021-12-29 12:40:00,115.15,115.16,115.09,115.09,30955.0,105.025,105.0341,104.9703,104.9703,30955.0
2021-12-29 12:45:00,115.09,115.12,115.07,115.1,28440.0,104.9703,104.9976,104.952,104.9794,28440.0
2021-12-29 12:50:00,115.1,115.12,115.06,115.11,25508.0,104.9794,104.9976,104.9429,104.9885,25508.0
2021-12-29 12:55:00,115.11,115.12,115.08,115.09,24691.0,104.9885,104.9976,104.9612,104.9703,24691.0
2021-12-29 13:00:00,115.11,115.18,115.11,115.18,41982.0,104.9885,105.0524,104.9885,105.0524,41982.0
2021-12-29 13:05:00,115.18,115.2,115.14,115.17,35117.0,105.0524,105.0706,105.0159,105.0432,35117.0
2021-12-29 13:10:00,115.17,115.21,115.16,115.21,27437.0,105.0432,105.0797,105.0341,105.0797,27437.0
2021-12-29 13:15:00,115.2,115.24,115.17,115.23,25336.0,105.0706,105.1071,105.0432,105.098,25336.0
2021-12-29 13:20:00,115.23,115.27,115.18,115.18,28433.0,105.098,105.1345,105.0524,105.0524,28433.0
2021-12-29 13:25:00,115.18,115.22,115.17,115.22,22162.0,105.0524,105.0889,105.0432,105.0889,22162.0
2021-12-29 13:30:00,115.22,115.26,115.21,115.24,9779.0,105.0889,105.1253,105.0797,105.1071,9779.0
2021-12-29 13:35:00,115.23,115.24,115.21,115.24,33887.0,105.098,105.1071,105.0797,105.1071,33887.0
2021-12-29 13:40:00,115.24,115.32,115.23,115.24,48032.0,105.1071,105.1801,105.098,105.1071,48032.0
2021-12-29 13:45:00,115.25,115.33,115.25,115.31,28724.0,105.1162,105.1892,105.1162,105.1709,28724.0
2021-12-29 13:50:00,115.31,115.34,115.3,115.34,23598.0,105.1709,105.1983,105.1618,105.1983,23598.0
2021-12-29 13:55:00,115.34,115.42,115.34,115.41,32218.0,105.1983,105.2713,105.1983,105.2621,32218.0
2021-12-29 14:00:00,115.4,115.41,115.38,115.39,14086.0,105.253,105.2621,105.2348,105.2439,14086.0
2021-12-29 14:05:00,115.4,115.43,115.37,115.38,31522.0,105.253,105.2804,105.2257,105.2348,31522.0
2021-12-29 14:10:00,115.38,115.4,115.35,115.37,29003.0,105.2348,105.253,105.2074,105.2257,29003.0
2021-12-29 14:15:00,115.38,115.42,115.37,115.42,33452.0,105.2348,105.2713,105.2257,105.2713,33452.0
2021-12-29 14:20:00,115.42,115.42,115.36,115.39,34371.0,105.2713,105.2713,105.2165,105.2439,34371.0
2021-12-29 14:25:00,115.39,115.4,115.32,115.32,44126.0,105.2439,105.253,105.1801,105.1801,44126.0
2021-12-29 14:30:00,115.32,115.38,115.31,115.34,42893.0,105.1801,105.2348,105.1709,105.1983,42893.0
2021-12-29 14:35:00,115.34,115.38,115.31,115.36,30428.0,105.1983,105.2348,105.1709,105.2165,30428.0
2021-12-29 14:40:00,115.36,115.39,115.33,115.37,37416.0,105.2165,105.2439,105.1892,105.2257,37416.0
2021-12-29 14:45:00,115.36,115.4,115.33,115.33,33698.0,105.2165,105.253,105.1892,105.1892,33698.0
2021-12-29 14:50:00,115.33,115.34,115.27,115.28,23955.0,105.1892,105.1983,105.1345,105.1436,23955.0
2021-12-29 14:55:00,115.28,115.31,115.26,115.28,36888.0,105.1436,105.1709,105.1253,105.1436,36888.0
2021-12-29 15:00:00,115.28,115.3,115.24,115.29,86994.0,105.1436,105.1618,105.1071,105.1527,86994.0
2021-12-29 15:05:00,115.28,115.3,115.21,115.27,97147.0,105.1436,105.1618,105.0797,105.1345,97147.0
2021-12-29 15:10:00,115.27,115.31,115.24,115.26,63044.0,105.1345,105.1709,105.1071,105.1253,63044.0
2021-12-29 15:15:00,115.26,115.35,115.22,115.33,143765.0,105.1253,105.2074,105.0889,105.1892,143765.0
2021-12-29 15:20:00,115.33,115.43,115.32,115.4,126082.0,105.1892,105.2804,105.1801,105.253,126082.0
2021-12-29 15:25:00,115.4,115.54,115.4,115.49,68141.0,105.253,105.3807,105.253,105.3351,68141.0
2021-12-29 15:30:00,115.5,115.61,115.48,115.58,143635.0,105.3442,105.4446,105.326,105.4172,143635.0
2021-12-29 15:35:00,115.59,115.6,115.47,115.48,166878.0,105.4263,105.4354,105.3169,105.326,166878.0
2021-12-29 15:40:00,115.48,115.57,115.48,115.51,119880.0,105.326,105.4081,105.326,105.3534,119880.0
2021-12-29 15:45:00,115.51,115.7,115.5,115.69,142326.0,105.3534,105.5266,105.3442,105.5175,142326.0
2021-12-29 15:50:00,115.69,115.74,115.52,115.53,437036.0,105.5175,105.5631,105.3625,105.3716,437036.0
2021-12-29 15:55:00,115.53,115.55,115.41,115.44,463973.0,105.3716,105.3898,105.2621,105.2895,463973.0
2021-12-30 09:30:00,115.43,115.83,114.98,115.65,104659.0,105.2804,105.6452,104.87,105.481,104659.0
2021-12-30 09:35:00,115.65,115.89,115.65,115.77,54658.0,105.481,105.6999,105.481,105.5905,54658.0
2021-12-30 09:40:00,115.77,115.89,115.73,115.79,66017.0,105.5905,105.6999,105.554,105.6087,66017.0
2021-12-30 09:45:00,115.79,115.84,115.63,115.72,46657.0,105.6087,105.6543,105.4628,105.5449,46657.0
2021-12-30 09:50:00,115.73,115.76,115.65,115.7,40056.0,105.554,105.5814,105.481,105.5266,40056.0
2021-12-30 09:55:00,115.69,115.71,115.62,115.63,90569.0,105.5175,105.5358,105.4537,105.4628,90569.0
2021-12-30 10:00:00,115.62,115.68,115.55,115.57,77557.0,105.4537,105.5084,105.3898,105.4081,77557.0
2021-12-30 10:05:00,115.57,115.68,115.57,115.61,38091.0,105.4081,105.5084,105.4081,105.4446,38091.0
2021-12-30 10:10:00,115.62,115.73,115.58,115.72,33458.0,105.4537,105.554,105.4172,105.5449,33458.0
2021-12-30 10:15:00,115.73,115.82,115.71,115.79,34572.0,105.554,105.6361,105.5358,105.6087,34572.0
2021-12-30 10:20:00,115.8,115.83,115.73,115.79,24226.0,105.6179,105.6452,105.554,105.6087,24226.0
2021-12-30 10:25:00,115.8,115.87,115.76,115.78,35710.0,105.6179,105.6817,105.5814,105.5996,35710.0
2021-12-30 10:30:00,115.8,115.86,115.72,115.79,31168.0,105.6179,105.6726,105.5449,105.6087,31168.0
2021-12-30 10:35:00,115.82,115.84,115.77,115.82,12978.0,105.6361,105.6543,105.5905,105.6361,12978.0
2021-12-30 10:40:00,115.83,115.84,115.75,115.8,30907.0,105.6452,105.6543,105.5723,105.6179,30907.0
2021-12-30 10:45:00,115.79,115.82,115.75,115.75,16650.0,105.6087,105.6361,105.5723,105.5723,16650.0
2021-12-30 10:50:00,115.76,115.86,115.76,115.79,34776.0,105.5814,105.6726,105.5814,105.6087,34776.0
2021-12-30 10:55:00,115.8,115.84,115.76,115.81,29601.0,105.6179,105.6543,105.5814,105.627,29601.0
2021-12-30 11:00:00,115.81,115.91,115.81,115.87,30045.0,105.627,105.7182,105.627,105.6817,30045.0
2021-12-30 11:05:00,115.86,116.03,115.86,116.02,26065.0,105.6726,105.8276,105.6726,105.8185,26065.0
2021-12-30 11:10:00,116.02,116.08,115.98,116.06,25628.0,105.8185,105.8732,105.782,105.855,25628.0
2021-12-30 11:15:00,116.06,116.12,116.04,116.09,21315.0,105.855,105.9097,105.8368,105.8824,21315.0
2021-12-30 11:20:00,116.08,116.09,116.04,116.05,25476.0,105.8732,105.8824,105.8368,105.8459,25476.0
2021-12-30 11:25:00,116.06,116.06,115.99,116.03,29231.0,105.855,105.855,105.7911,105.8276,29231.0
2021-12-30 11:30:00,116.02,116.04,115.97,115.97,18783.0,105.8185,105.8368,105.7729,105.7729,18783.0
2021-12-30 11:35:00,115.99,116.01,115.93,115.93,19266.0,105.7911,105.8094,105.7364,105.7364,19266.0
2021-12-30 11:40:00,115.93,115.95,115.89,115.93,18696.0,105.7364,105.7547,105.6999,105.7364,18696.0
2021-12-30 11:45:00,115.92,115.92,115.79,115.8,20758.0,105.7273,105.7273,105.6087,105.6179,20758.0
2021-12-30 11:50:00,115.8,115.8,115.72,115.74,7599.0,105.6179,105.6179,105.5449,105.5631,7599.0
2021-12-30 11:55:00,115.76,115.78,115.72,115.75,8854.0,105.5814,105.5996,105.5449,105.5723,8854.0
2021-12-30 12:00:00,115.76,115.79,115.73,115.75,14095.0,105.5814,105.6087,105.554,105.5723,14095.0
2021-12-30 12:05:00,115.79,115.82,115.7,115.71,20410.0,105.6087,105.6361,105.5266,105.5358,20410.0
2021-12-30 12:10:00,115.7,115.7,115.62,115.64,8508.0,105.5266,105.5266,105.4537,105.4719,8508.0
2021-12-30 12:15:00,115.66,115.69,115.63,115.65,17386.0,105.4902,105.5175,105.4628,105.481,17386.0
2021-12-30 12:20:00,115.65,115.69,115.63,115.68,11250.0,105.481,105.5175,105.4628,105.5084,11250.0
2021-12-30 12:25:00,115.7,115.76,115.7,115.74,12921.0,105.5266,105.5814,105.5266,105.5631,12921.0
2021-12-30 12:30:00,115.75,115.8,115.72,115.8,154007.0,105.5723,105.6179,105.5449,105.6179,154007.0
2021-12-30 12:35:00,115.8,115.81,115.74,115.8,44783.0,105.6179,105.627,105.5631,105.6179,44783.0
2021-12-30 12:40:00,115.79,115.84,115.76,115.83,29685.0,105.6087,105.6543,105.5814,105.6452,29685.0
2021-12-30 12:45:00,115.84,115.86,115.78,115.8,38019.0,105.6543,105.6726,105.5996,105.6179,38019.0
2021-12-30 12:50:00,115.79,115.82,115.78,115.8,15129.0,105.6087,105.6361,105.5996,105.6179,15129.0
2021-12-30 12:55:00,115.8,115.84,115.77,115.84,31097.0,105.6179,105.6543,105.5905,105.6543,31097.0
2021-12-30 13:00:00,115.85,115.9,115.81,115.89,27148.0,105.6635,105.7091,105.627,105.6999,27148.0
2021-12-30 13:05:00,115.89,115.9,115.84,115.85,9804.0,105.6999,105.7091,105.6543,105.6635,9804.0
2021-12-30 13:10:00,115.83,115.9,115.83,115.9,7600.0,105.6452,105.7091,105.6452,105.7091,7600.0
2021-12-30 13:15:00,115.91,115.92,115.87,115.92,10460.0,105.7182,105.7273,105.6817,105.7273,10460.0
2021-12-30 13:20:00,115.9,115.96,115.89,115.94,16475.0,105.7091,105.7638,105.6999,105.7455,16475.0
2021-12-30 13:25:00,115.94,115.96,115.92,115.95,11231.0,105.7455,105.7638,105.7273,105.7547,11231.0
2021-12-30 13:30:00,115.96,116.0,115.95,116.0,12064.0,105.7638,105.8003,105.7547,105.8003,12064.0
2021-12-30 13:35:00,116.01,116.01,115.96,115.99,11932.0,105.8094,105.8094,105.7638,105.7911,11932.0
2021-12-30 13:40:00,115.98,116.06,115.98,116.06,22118.0,105.782,105.855,105.782,105.855,22118.0
2021-12-30 13:45:00,116.06,116.15,116.06,116.15,27941.0,105.855,105.9371,105.855,105.9371,27941.0
2021-12-30 13:50:00,116.15,116.19,116.14,116.18,24305.0,105.9371,105.9736,105.928,105.9644,24305.0
2021-12-30 13:55:00,116.18,116.21,116.16,116.16,21716.0,105.9644,105.9918,105.9462,105.9462,21716.0
2021-12-30 14:00:00,116.16,116.25,116.15,116.21,39139.0,105.9462,106.0283,105.9371,105.9918,39139.0
2021-12-30 14:05:00,116.21,116.3,116.21,116.28,41785.0,105.9918,106.0739,105.9918,106.0556,41785.0
2021-12-30 14:10:00,116.27,116.28,116.23,116.24,52969.0,106.0465,106.0556,106.01,106.0192,52969.0
2021-12-30 14:15:00,116.25,116.33,116.24,116.29,28445.0,106.0283,106.1013,106.0192,106.0648,28445.0
2021-12-30 14:20:00,116.29,116.29,116.19,116.23,26130.0,106.0648,106.0648,105.9736,106.01,26130.0
2021-12-30 14:25:00,116.24,116.3,116.24,116.29,25664.0,106.0192,106.0739,106.0192,106.0648,25664.0
2021-12-30 14:30:00,116.28,116.31,116.25,116.3,31378.0,106.0556,106.083,106.0283,106.0739,31378.0
2021-12-30 14:35:00,116.3,116.31,116.26,116.3,35681.0,106.0739,106.083,106.0374,106.0739,35681.0
2021-12-30 14:40:00,116.29,116.36,116.26,116.32,27542.0,106.0648,106.1286,106.0374,106.0921,27542.0
2021-12-30 14:45:00,116.32,116.36,116.29,116.31,24035.0,106.0921,106.1286,106.0648,106.083,24035.0
2021-12-30 14:50:00,116.31,116.37,116.3,116.32,33260.0,106.083,106.1377,106.0739,106.0921,33260.0
2021-12-30 14:55:00,116.31,116.36,116.31,116.33,37756.0,106.083,106.1286,106.083,106.1013,37756.0
2021-12-30 15:00:00,116.33,116.33,116.22,116.25,42230.0,106.1013,106.1013,106.0009,106.0283,42230.0
2021-12-30 15:05:00,116.24,116.27,116.2,116.21,33217.0,106.0192,106.0465,105.9827,105.9918,33217.0
2021-12-30 15:10:00,116.21,116.34,116.21,116.34,45039.0,105.9918,106.1104,105.9918,106.1104,45039.0
2021-12-30 15:15:00,116.34,116.36,116.27,116.34,45703.0,106.1104,106.1286,106.0465,106.1104,45703.0
2021-12-30 15:20:00,116.35,116.36,116.19,116.2,59989.0,106.1195,106.1286,105.9736,105.9827,59989.0
2021-12-30 15:25:00,116.21,116.29,116.19,116.23,67363.0,105.9918,106.0648,105.9736,106.01,67363.0
2021-12-30 15:30:00,116.23,116.28,116.14,116.19,124866.0,106.01,106.0556,105.928,105.9736,124866.0
2021-12-30 15:35:00,116.19,116.23,116.1,116.19,129101.0,105.9736,106.01,105.8915,105.9736,129101.0
2021-12-30 15:40:00,116.19,116.2,116.01,116.03,121539.0,105.9736,105.9827,105.8094,105.8276,121539.0
2021-12-30 15:45:00,116.02,116.12,115.89,115.96,216410.0,105.8185,105.9097,105.6999,105.7638,216410.0
2021-12-30 15:50:00,115.95,116.02,115.77,115.93,474882.0,105.7547,105.8185,105.5905,105.7364,474882.0
2021-12-30 15:55:00,115.94,116.0,115.82,115.92,1171527.0,105.7455,105.8003,105.6361,105.7273,1171527.0
2021-12-31 09:30:00,116.05,116.12,115.88,116.11,167858.0,105.8459,105.9097,105.6908,105.9006,167858.0
2021-12-31 09:35:00,116.13,116.22,116.11,116.16,65836.0,105.9188,106.0009,105.9006,105.9462,65836.0
2021-12-31 09:40:00,116.16,116.33,116.07,116.12,48787.0,105.9462,106.1013,105.8641,105.9097,48787.0
2021-12-31 09:45:00,116.13,116.25,116.05,116.23,32972.0,105.9188,106.0283,105.8459,106.01,32972.0
2021-12-31 09:50:00,116.22,116.26,116.11,116.11,19623.0,106.0009,106.0374,105.9006,105.9006,19623.0
2021-12-31 09:55:00,116.1,116.2,116.07,116.11,31106.0,105.8915,105.9827,105.8641,105.9006,31106.0
2021-12-31 10:00:00,116.12,116.38,116.11,116.38,46982.0,105.9097,106.1469,105.9006,106.1469,46982.0
2021-12-31 10:05:00,116.39,116.44,116.35,116.38,32461.0,106.156,106.2016,106.1195,106.1469,32461.0
2021-12-31 10:10:00,116.37,116.44,116.35,116.37,32545.0,106.1377,106.2016,106.1195,106.1377,32545.0
2021-12-31 10:15:00,116.38,116.42,116.33,116.33,19073.0,106.1469,106.1833,106.1013,106.1013,19073.0
2021-12-31 10:20:00,116.31,116.4,116.31,116.36,13704.0,106.083,106.1651,106.083,106.1286,13704.0
2021-12-31 10:25:00,116.36,116.4,116.34,116.38,14232.0,106.1286,106.1651,106.1104,106.1469,14232.0
2021-12-31 10:30:00,116.38,116.39,116.24,116.26,23761.0,106.1469,106.156,106.0192,106.0374,23761.0
2021-12-31 10:35:00,116.27,116.32,116.22,116.26,25287.0,106.0465,106.0921,106.0009,106.0374,25287.0
2021-12-31 10:40:00,116.27,116.3,116.21,116.28,69351.0,106.0465,106.0739,105.9918,106.0556,69351.0
2021-12-31 10:45:00,116.28,116.29,116.22,116.29,23364.0,106.0556,106.0648,106.0009,106.0648,23364.0
2021-12-31 10:50:00,116.3,116.39,116.28,116.38,84005.0,106.0739,106.156,106.0556,106.1469,84005.0
2021-12-31 10:55:00,116.37,116.48,116.37,116.48,39109.0,106.1377,106.2381,106.1377,106.2381,39109.0
2021-12-31 11:00:00,116.48,116.51,116.4,116.44,34657.0,106.2381,106.2654,106.1651,106.2016,34657.0
2021-12-31 11:05:00,116.44,116.47,116.4,116.42,19257.0,106.2016,106.2289,106.1651,106.1833,19257.0
2021-12-31 11:10:00,116.42,116.57,116.4,116.55,29302.0,106.1833,106.3201,106.1651,106.3019,29302.0
2021-12-31 11:15:00,116.56,116.56,116.48,116.48,25584.0,106.311,106.311,106.2381,106.2381,25584.0
2021-12-31 11:20:00,116.48,116.49,116.38,116.39,21659.0,106.2381,106.2472,106.1469,106.156,21659.0
2021-12-31 11:25:00,116.38,116.4,116.32,116.34,13660.0,106.1469,106.1651,106.0921,106.1104,13660.0
2021-12-31 11:30:00,116.34,116.42,116.33,116.41,38799.0,106.1104,106.1833,106.1013,106.1742,38799.0
2021-12-31 11:35:00,116.42,116.44,116.38,116.38,30627.0,106.1833,106.2016,106.1469,106.1469,30627.0
2021-12-31 11:40:00,116.39,116.46,116.38,116.44,6268.0,106.156,106.2198,106.1469,106.2016,6268.0
2021-12-31 11:45:00,116.45,116.47,116.4,116.41,8067.0,106.2107,106.2289,106.1651,106.1742,8067.0
2021-12-31 11:50:00,116.41,116.46,116.4,116.46,15355.0,106.1742,106.2198,106.1651,106.2198,15355.0
2021-12-31 11:55:00,116.46,116.5,116.4,116.42,14310.0,106.2198,106.2563,106.1651,106.1833,14310.0
2021-12-31 12:00:00,116.42,116.45,116.39,116.4,19679.0,106.1833,106.2107,106.156,106.1651,19679.0
2021-12-31 12:05:00,116.4,116.44,116.38,116.4,9471.0,106.1651,106.2016,106.1469,106.1651,9471.0
2021-12-31 12:10:00,116.4,116.45,116.39,116.41,12820.0,106.1651,106.2107,106.156,106.1742,12820.0
2021-12-31 12:15:00,116.4,116.41,116.32,116.32,18080.0,106.1651,106.1742,106.0921,106.0921,18080.0
2021-12-31 12:20:00,116.32,116.34,116.29,116.33,15503.0,106.0921,106.1104,106.0648,106.1013,15503.0
2021-12-31 12:25:00,116.33,116.36,116.33,116.36,12784.0,106.1013,106.1286,106.1013,106.1286,12784.0
2021-12-31 12:30:00,116.35,116.39,116.34,116.39,11903.0,106.1195,106.156,106.1104,106.156,11903.0
2021-12-31 12:35:00,116.39,116.45,116.38,116.45,17812.0,106.156,106.2107,106.1469,106.2107,17812.0
2021-12-31 12:40:00,116.45,116.51,116.45,116.51,14425.0,106.2107,106.2654,106.2107,106.2654,14425.0
2021-12-31 12:45:00,116.52,116.54,116.48,116.53,14592.0,106.2745,106.2928,106.2381,106.2837,14592.0
2021-12-31 12:50:00,116.53,116.61,116.53,116.59,14067.0,106.2837,106.3566,106.2837,106.3384,14067.0
2021-12-31 12:55:00,116.59,116.64,116.56,116.63,20271.0,106.3384,106.384,106.311,106.3749,20271.0
2021-12-31 13:00:00,116.63,116.64,116.54,116.61,23044.0,106.3749,106.384,106.2928,106.3566,23044.0
2021-12-31 13:05:00,116.61,116.66,116.61,116.65,16439.0,106.3566,106.4022,106.3566,106.3931,16439.0
2021-12-31 13:10:00,116.65,116.72,116.63,116.7,8600.0,106.3931,106.457,106.3749,106.4387,8600.0
2021-12-31 13:15:00,116.69,116.72,116.63,116.64,36899.0,106.4296,106.457,106.3749,106.384,36899.0
2021-12-31 13:20:00,116.63,116.71,116.62,116.7,49991.0,106.3749,106.4478,106.3658,106.4387,49991.0
2021-12-31 13:25:00,116.69,116.77,116.68,116.77,17565.0,106.4296,106.5026,106.4205,106.5026,17565.0
2021-12-31 13:30:00,116.77,116.78,116.73,116.75,18344.0,106.5026,106.5117,106.4661,106.4843,18344.0
2021-12-31 13:35:00,116.76,116.76,116.69,116.7,16808.0,106.4934,106.4934,106.4296,106.4387,16808.0
2021-12-31 13:40:00,116.7,116.7,116.59,116.61,17424.0,106.4387,106.4387,106.3384,106.3566,17424.0
2021-12-31 13:45:00,116.61,116.67,116.6,116.67,18396.0,106.3566,106.4114,106.3475,106.4114,18396.0
2021-12-31 13:50:00,116.66,116.77,116.65,116.77,16693.0,106.4022,106.5026,106.3931,106.5026,16693.0
2021-12-31 13:55:00,116.77,116.83,116.77,116.79,20929.0,106.5026,106.5573,106.5026,106.5208,20929.0
2021-12-31 14:00:00,116.79,116.82,116.74,116.82,16922.0,106.5208,106.5482,106.4752,106.5482,16922.0
2021-12-31 14:05:00,116.82,116.86,116.78,116.81,16736.0,106.5482,106.5846,106.5117,106.539,16736.0
2021-12-31 14:10:00,116.8,116.89,116.79,116.86,25705.0,106.5299,106.612,106.5208,106.5846,25705.0
2021-12-31 14:15:00,116.86,116.86,116.73,116.73,29358.0,106.5846,106.5846,106.4661,106.4661,29358.0
2021-12-31 14:20:00,116.72,116.78,116.7,116.7,17127.0,106.457,106.5117,106.4387,106.4387,17127.0
2021-12-31 14:25:00,116.71,116.76,116.68,116.75,20749.0,106.4478,106.4934,106.4205,106.4843,20749.0
2021-12-31 14:30:00,116.75,116.8,116.73,116.75,20344.0,106.4843,106.5299,106.4661,106.4843,20344.0
2021-12-31 14:35:00,116.76,116.84,116.74,116.83,26209.0,106.4934,106.5664,106.4752,106.5573,26209.0
2021-12-31 14:40:00,116.83,116.86,116.8,116.8,21200.0,106.5573,106.5846,106.5299,106.5299,21200.0
2021-12-31 14:45:00,116.8,116.8,116.75,116.77,16006.0,106.5299,106.5299,106.4843,106.5026,16006.0
2021-12-31 14:50:00,116.77,116.77,116.72,116.73,17731.0,106.5026,106.5026,106.457,106.4661,17731.0
2021-12-31 14:55:00,116.73,116.76,116.7,116.76,37222.0,106.4661,106.4934,106.4387,106.4934,37222.0
2021-12-31 15:00:00,116.77,116.8,116.72,116.77,32581.0,106.5026,106.5299,106.457,106.5026,32581.0
2021-12-31 15:05:00,116.76,116.76,116.71,116.72,24067.0,106.4934,106.4934,106.4478,106.457,24067.0
2021-12-31 15:10:00,116.73,116.81,116.7,116.71,23965.0,106.4661,106.539,106.4387,106.4478,23965.0
2021-12-31 15:15:00,116.7,116.75,116.66,116.75,47613.0,106.4387,106.4843,106.4022,106.4843,47613.0
2021-12-31 15:20:00,116.74,116.74,116.65,116.67,34688.0,106.4752,106.4752,106.3931,106.4114,34688.0
2021-12-31 15:25:00,116.66,116.8,116.64,116.76,30946.0,106.4022,106.5299,106.384,106.4934,30946.0
2021-12-31 15:30:00,116.77,116.8,116.64,116.65,88927.0,106.5026,106.5299,106.384,106.3931,88927.0
2021-12-31 15:35:00,116.66,116.72,116.61,116.67,49055.0,106.4022,106.457,106.3566,106.4114,49055.0
2021-12-31 15:40:00,116.68,116.78,116.64,116.78,63835.0,106.4205,106.5117,106.384,106.5117,63835.0
2021-12-31 15:45:00,116.78,116.87,116.65,116.67,158288.0,106.5117,106.5938,106.3931,106.4114,158288.0
2021-12-31 15:50:00,116.67,116.68,116.28,116.3,204809.0,106.4114,106.4205,106.0556,106.0739,204809.0
2021-12-31 15:55:00,116.3,116.3,116.09,116.12,442048.0,106.0739,106.0739,105.8824,105.9097,442048.0
2022-01-03 09:30:00,116.5,116.75,116.05,116.09,187144.0,106.2563,106.4843,105.8459,105.8824,187144.0
2022-01-03 09:35:00,116.1,116.15,115.85,115.87,78260.0,105.8915,105.9371,105.6635,105.6817,78260.0
2022-01-03 09:40:00,115.87,115.87,115.59,115.64,87832.0,105.6817,105.6817,105.4263,105.4719,87832.0
2022-01-03 09:45:00,115.64,115.76,115.24,115.28,123350.0,105.4719,105.5814,105.1071,105.1436,123350.0
2022-01-03 09:50:00,115.28,115.59,115.17,115.41,105042.0,105.1436,105.4263,105.0432,105.2621,105042.0
2022-01-03 09:55:00,115.41,115.42,115.22,115.25,67416.0,105.2621,105.2713,105.0889,105.1162,67416.0
2022-01-03 10:00:00,115.26,115.43,115.2,115.26,82163.0,105.1253,105.2804,105.0706,105.1253,82163.0
2022-01-03 10:05:00,115.28,115.5,115.26,115.39,123521.0,105.1436,105.3442,105.1253,105.2439,123521.0
2022-01-03 10:10:00,115.4,115.44,115.27,115.29,78850.0,105.253,105.2895,105.1345,105.1527,78850.0
2022-01-03 10:15:00,115.29,115.32,115.14,115.21,83750.0,105.1527,105.1801,105.0159,105.0797,83750.0
2022-01-03 10:20:00,115.21,115.22,115.11,115.16,75425.0,105.0797,105.0889,104.9885,105.0341,75425.0
2022-01-03 10:25:00,115.16,115.27,114.96,115.0,124351.0,105.0341,105.1345,104.8517,104.8882,124351.0
2022-01-03 10:30:00,115.02,115.02,114.45,114.48,113480.0,104.9064,104.9064,104.3866,104.4139,113480.0
2022-01-03 10:35:00,114.48,114.55,114.24,114.37,173755.0,104.4139,104.4778,104.195,104.3136,173755.0
2022-01-03 10:40:00,114.37,114.44,114.13,114.18,116698.0,104.3136,104.3774,104.0947,104.1403,116698.0
2022-01-03 10:45:00,114.18,114.34,114.08,114.29,81082.0,104.1403,104.2862,104.0491,104.2406,81082.0
2022-01-03 10:50:00,114.3,114.32,114.13,114.16,133344.0,104.2497,104.268,104.0947,104.1221,133344.0
2022-01-03 10:55:00,114.17,114.19,113.91,114.02,171389.0,104.1312,104.1494,103.894,103.9944,171389.0
2022-01-03 11:00:00,114.01,114.01,113.88,113.94,150262.0,103.9852,103.9852,103.8667,103.9214,150262.0
2022-01-03 11:05:00,113.94,113.99,113.73,113.73,82024.0,103.9214,103.967,103.7299,103.7299,82024.0
2022-01-03 11:10:00,113.74,114.03,113.73,113.97,264693.0,103.739,104.0035,103.7299,103.9488,264693.0
2022-01-03 11:15:00,113.96,114.04,113.83,113.92,126588.0,103.9396,104.0126,103.8211,103.9032,126588.0
2022-01-03 11:20:00,113.91,114.03,113.88,113.91,141595.0,103.894,104.0035,103.8667,103.894,141595.0
2022-01-03 11:25:00,113.9,114.03,113.83,113.98,51661.0,103.8849,104.0035,103.8211,103.9579,51661.0
2022-01-03 11:30:00,113.98,114.03,113.75,113.76,45384.0,103.9579,104.0035,103.7481,103.7572,45384.0
2022-01-03 11:35:00,113.76,113.87,113.58,113.85,86575.0,103.7572,103.8576,103.5931,103.8393,86575.0
2022-01-03 11:40:00,113.86,114.05,113.81,114.02,87553.0,103.8484,104.0217,103.8028,103.9944,87553.0
2022-01-03 11:45:00,114.03,114.14,114.01,114.03,63131.0,104.0035,104.1038,103.9852,104.0035,63131.0
2022-01-03 11:50:00,114.02,114.11,113.85,113.95,59263.0,103.9944,104.0765,103.8393,103.9305,59263.0
2022-01-03 11:55:00,113.95,114.15,113.94,114.1,97190.0,103.9305,104.1129,103.9214,104.0673,97190.0
2022-01-03 12:00:00,114.09,114.13,114.02,114.07,143242.0,104.0582,104.0947,103.9944,104.04,143242.0
2022-01-03 12:05:00,114.08,114.23,114.04,114.17,155708.0,104.0491,104.1859,104.0126,104.1312,155708.0
2022-01-03 12:10:00,114.17,114.37,114.12,114.33,172645.0,104.1312,104.3136,104.0856,104.2771,172645.0
2022-01-03 12:15:00,114.32,114.45,114.27,114.41,71299.0,104.268,104.3866,104.2224,104.3501,71299.0
2022-01-03 12:20:00,114.41,114.52,114.41,114.51,118232.0,104.3501,104.4504,104.3501,104.4413,118232.0
2022-01-03 12:25:00,114.51,114.67,114.47,114.61,109951.0,104.4413,104.5872,104.4048,104.5325,109951.0
2022-01-03 12:30:00,114.62,114.64,114.54,114.55,144532.0,104.5416,104.5599,104.4686,104.4778,144532.0
2022-01-03 12:35:00,114.55,114.62,114.49,114.53,155503.0,104.4778,104.5416,104.423,104.4595,155503.0
2022-01-03 12:40:00,114.54,114.7,114.54,114.65,186054.0,104.4686,104.6146,104.4686,104.569,186054.0
2022-01-03 12:45:00,114.64,114.65,114.49,114.59,161018.0,104.5599,104.569,104.423,104.5142,161018.0
2022-01-03 12:50:00,114.59,114.61,114.41,114.44,117055.0,104.5142,104.5325,104.3501,104.3774,117055.0
2022-01-03 12:55:00,114.44,114.46,114.29,114.32,118676.0,104.3774,104.3957,104.2406,104.268,118676.0
2022-01-03 13:00:00,114.32,114.35,114.25,114.28,105135.0,104.268,104.2954,104.2041,104.2315,105135.0
2022-01-03 13:05:00,114.29,114.39,114.29,114.34,132423.0,104.2406,104.3318,104.2406,104.2862,132423.0
2022-01-03 13:10:00,114.34,114.41,114.32,114.38,117173.0,104.2862,104.3501,104.268,104.3227,117173.0
2022-01-03 13:15:00,114.38,114.5,114.34,114.43,96682.0,104.3227,104.4322,104.2862,104.3683,96682.0
2022-01-03 13:20:00,114.43,114.56,114.43,114.52,104393.0,104.3683,104.4869,104.3683,104.4504,104393.0
2022-01-03 13:25:00,114.53,114.53,114.4,114.42,66453.0,104.4595,104.4595,104.341,104.3592,66453.0
2022-01-03 13:30:00,114.42,114.42,114.33,114.36,72288.0,104.3592,104.3592,104.2771,104.3045,72288.0
2022-01-03 13:35:00,114.36,114.42,114.28,114.3,73116.0,104.3045,104.3592,104.2315,104.2497,73116.0
2022-01-03 13:40:00,114.3,114.53,114.25,114.52,85997.0,104.2497,104.4595,104.2041,104.4504,85997.0
2022-01-03 13:45:00,114.53,114.63,114.5,114.61,89641.0,104.4595,104.5507,104.4322,104.5325,89641.0
2022-01-03 13:50:00,114.59,114.63,114.51,114.54,65616.0,104.5142,104.5507,104.4413,104.4686,65616.0
2022-01-03 13:55:00,114.54,114.66,114.54,114.65,73770.0,104.4686,104.5781,104.4686,104.569,73770.0
2022-01-03 14:00:00,114.64,114.65,114.41,114.41,73890.0,104.5599,104.569,104.3501,104.3501,73890.0
2022-01-03 14:05:00,114.41,114.5,114.35,114.5,73386.0,104.3501,104.4322,104.2954,104.4322,73386.0
2022-01-03 14:10:00,114.49,114.55,114.48,114.52,114419.0,104.423,104.4778,104.4139,104.4504,114419.0
2022-01-03 14:15:00,114.51,114.65,114.5,114.65,95311.0,104.4413,104.569,104.4322,104.569,95311.0
2022-01-03 14:20:00,114.67,114.68,114.61,114.62,65030.0,104.5872,104.5963,104.5325,104.5416,65030.0
2022-01-03 14:25:00,114.62,114.68,114.58,114.6,80208.0,104.5416,104.5963,104.5051,104.5234,80208.0
2022-01-03 14:30:00,114.61,114.69,114.61,114.68,68636.0,104.5325,104.6055,104.5325,104.5963,68636.0
2022-01-03 14:35:00,114.67,114.77,114.64,114.75,58179.0,104.5872,104.6784,104.5599,104.6602,58179.0
2022-01-03 14:40:00,114.75,114.91,114.74,114.88,76685.0,104.6602,104.8061,104.6511,104.7787,76685.0
2022-01-03 14:45:00,114.88,114.93,114.82,114.87,177797.0,104.7787,104.8244,104.724,104.7696,177797.0
2022-01-03 14:50:00,114.87,114.89,114.83,114.88,60363.0,104.7696,104.7879,104.7331,104.7787,60363.0
2022-01-03 14:55:00,114.87,114.91,114.84,114.84,73683.0,104.7696,104.8061,104.7423,104.7423,73683.0
2022-01-03 15:00:00,114.85,114.96,114.79,114.96,581465.0,104.7514,104.8517,104.6967,104.8517,581465.0
2022-01-03 15:05:00,114.95,114.98,114.83,114.84,77071.0,104.8426,104.87,104.7331,104.7423,77071.0
2022-01-03 15:10:00,114.84,114.98,114.81,114.94,143225.0,104.7423,104.87,104.7149,104.8335,143225.0
2022-01-03 15:15:00,114.94,115.03,114.88,114.89,89753.0,104.8335,104.9156,104.7787,104.7879,89753.0
2022-01-03 15:20:00,114.9,115.01,114.9,114.94,66210.0,104.797,104.8973,104.797,104.8335,66210.0
2022-01-03 15:25:00,114.94,114.99,114.87,114.98,82173.0,104.8335,104.8791,104.7696,104.87,82173.0
2022-01-03 15:30:00,114.98,115.1,114.95,115.08,221613.0,104.87,104.9794,104.8426,104.9612,221613.0
2022-01-03 15:35:00,115.09,115.25,115.03,115.03,117034.0,104.9703,105.1162,104.9156,104.9156,117034.0
2022-01-03 15:40:00,115.05,115.05,114.81,114.98,200357.0,104.9338,104.9338,104.7149,104.87,200357.0
2022-01-03 15:45:00,114.97,115.24,114.96,115.23,285172.0,104.8608,105.1071,104.8517,105.098,285172.0
2022-01-03 15:50:00,115.23,115.35,115.03,115.08,479904.0,105.098,105.2074,104.9156,104.9612,479904.0
2022-01-03 15:55:00,115.07,115.27,114.97,115.27,670213.0,104.952,105.1345,104.8608,105.1345,670213.0
2022-01-04 09:30:00,115.58,116.14,115.33,115.97,296110.0,105.4172,105.928,105.1892,105.7729,296110.0
2022-01-04 09:35:00,115.97,116.14,115.64,115.66,156242.0,105.7729,105.928,105.4719,105.4902,156242.0
2022-01-04 09:40:00,115.66,115.74,115.43,115.51,152745.0,105.4902,105.5631,105.2804,105.3534,152745.0
2022-01-04 09:45:00,115.51,115.56,115.33,115.35,93364.0,105.3534,105.399,105.1892,105.2074,93364.0
2022-01-04 09:50:00,115.35,115.45,115.28,115.38,103558.0,105.2074,105.2986,105.1436,105.2348,103558.0
2022-01-04 09:55:00,115.39,115.43,115.21,115.43,68005.0,105.2439,105.2804,105.0797,105.2804,68005.0
2022-01-04 10:00:00,115.43,115.76,115.41,115.66,145924.0,105.2804,105.5814,105.2621,105.4902,145924.0
2022-01-04 10:05:00,115.65,115.65,115.44,115.5,56021.0,105.481,105.481,105.2895,105.3442,56021.0
2022-01-04 10:10:00,115.5,115.55,115.33,115.48,67528.0,105.3442,105.3898,105.1892,105.326,67528.0
2022-01-04 10:15:00,115.5,115.7,115.49,115.65,44801.0,105.3442,105.5266,105.3351,105.481,44801.0
2022-01-04 10:20:00,115.65,115.66,115.44,115.51,47090.0,105.481,105.4902,105.2895,105.3534,47090.0
2022-01-04 10:25:00,115.51,115.56,115.15,115.26,116096.0,105.3534,105.399,105.025,105.1253,116096.0
2022-01-04 10:30:00,115.27,115.64,115.24,115.58,131724.0,105.1345,105.4719,105.1071,105.4172,131724.0
2022-01-04 10:35:00,115.57,115.63,115.43,115.5,51327.0,105.4081,105.4628,105.2804,105.3442,51327.0
2022-01-04 10:40:00,115.49,115.57,115.41,115.47,54640.0,105.3351,105.4081,105.2621,105.3169,54640.0
2022-01-04 10:45:00,115.47,115.58,115.43,115.52,40365.0,105.3169,105.4172,105.2804,105.3625,40365.0
2022-01-04 10:50:00,115.5,115.67,115.48,115.67,74017.0,105.3442,105.4993,105.326,105.4993,74017.0
2022-01-04 10:55:00,115.68,115.78,115.56,115.78,191965.0,105.5084,105.5996,105.399,105.5996,191965.0
2022-01-04 11:00:00,115.78,115.92,115.68,115.81,199133.0,105.5996,105.7273,105.5084,105.627,199133.0
2022-01-04 11:05:00,115.8,115.92,115.71,115.76,81675.0,105.6179,105.7273,105.5358,105.5814,81675.0
2022-01-04 11:10:00,115.73,115.74,115.57,115.64,163227.0,105.554,105.5631,105.4081,105.4719,163227.0
2022-01-04 11:15:00,115.64,115.79,115.64,115.65,163192.0,105.4719,105.6087,105.4719,105.481,163192.0
2022-01-04 11:20:00,115.65,115.83,115.64,115.75,76118.0,105.481,105.6452,105.4719,105.5723,76118.0
2022-01-04 11:25:00,115.73,115.86,115.73,115.85,101769.0,105.554,105.6726,105.554,105.6635,101769.0
2022-01-04 11:30:00,115.84,115.89,115.72,115.87,41105.0,105.6543,105.6999,105.5449,105.6817,41105.0
2022-01-04 11:35:00,115.86,115.86,115.67,115.74,94512.0,105.6726,105.6726,105.4993,105.5631,94512.0
2022-01-04 11:40:00,115.74,115.76,115.57,115.59,96699.0,105.5631,105.5814,105.4081,105.4263,96699.0
2022-01-04 11:45:00,115.6,115.69,115.58,115.64,31192.0,105.4354,105.5175,105.4172,105.4719,31192.0
2022-01-04 11:50:00,115.66,115.66,115.54,115.63,33284.0,105.4902,105.4902,105.3807,105.4628,33284.0
2022-01-04 11:55:00,115.63,115.73,115.63,115.66,24963.0,105.4628,105.554,105.4628,105.4902,24963.0
2022-01-04 12:00:00,115.66,115.68,115.57,115.65,15929.0,105.4902,105.5084,105.4081,105.481,15929.0
2022-01-04 12:05:00,115.66,115.71,115.59,115.6,34037.0,105.4902,105.5358,105.4263,105.4354,34037.0
2022-01-04 12:10:00,115.61,115.64,115.55,115.55,16602.0,105.4446,105.4719,105.3898,105.3898,16602.0
2022-01-04 12:15:00,115.56,115.64,115.55,115.58,74550.0,105.399,105.4719,105.3898,105.4172,74550.0
2022-01-04 12:20:00,115.58,115.62,115.51,115.53,197098.0,105.4172,105.4537,105.3534,105.3716,197098.0
2022-01-04 12:25:00,115.54,115.57,115.37,115.38,19801.0,105.3807,105.4081,105.2257,105.2348,19801.0
2022-01-04 12:30:00,115.37,115.39,115.23,115.34,111740.0,105.2257,105.2439,105.098,105.1983,111740.0
2022-01-04 12:35:00,115.34,115.43,115.32,115.39,41092.0,105.1983,105.2804,105.1801,105.2439,41092.0
2022-01-04 12:40:00,115.39,115.4,115.28,115.31,50259.0,105.2439,105.253,105.1436,105.1709,50259.0
2022-01-04 12:45:00,115.32,115.37,115.28,115.29,33796.0,105.1801,105.2257,105.1436,105.1527,33796.0
2022-01-04 12:50:00,115.3,115.35,115.19,115.2,42613.0,105.1618,105.2074,105.0615,105.0706,42613.0
2022-01-04 12:55:00,115.19,115.19,115.07,115.14,90428.0,105.0615,105.0615,104.952,105.0159,90428.0
2022-01-04 13:00:00,115.14,115.18,115.02,115.17,30094.0,105.0159,105.0524,104.9064,105.0432,30094.0
2022-01-04 13:05:00,115.16,115.22,115.15,115.17,20758.0,105.0341,105.0889,105.025,105.0432,20758.0
2022-01-04 13:10:00,115.17,115.26,115.11,115.25,21667.0,105.0432,105.1253,104.9885,105.1162,21667.0
2022-01-04 13:15:00,115.25,115.26,115.16,115.25,19566.0,105.1162,105.1253,105.0341,105.1162,19566.0
2022-01-04 13:20:00,115.26,115.39,115.26,115.29,51870.0,105.1253,105.2439,105.1253,105.1527,51870.0
2022-01-04 13:25:00,115.28,115.33,115.2,115.2,47863.0,105.1436,105.1892,105.0706,105.0706,47863.0
2022-01-04 13:30:00,115.21,115.23,115.08,115.11,34916.0,105.0797,105.098,104.9612,104.9885,34916.0
2022-01-04 13:35:00,115.1,115.1,114.95,115.07,54728.0,104.9794,104.9794,104.8426,104.952,54728.0
2022-01-04 13:40:00,115.06,115.06,114.92,114.98,67001.0,104.9429,104.9429,104.8152,104.87,67001.0
2022-01-04 13:45:00,114.98,115.03,114.94,114.95,25706.0,104.87,104.9156,104.8335,104.8426,25706.0
2022-01-04 13:50:00,114.94,115.03,114.91,114.99,40441.0,104.8335,104.9156,104.8061,104.8791,40441.0
2022-01-04 13:55:00,115.0,115.0,114.89,114.92,23295.0,104.8882,104.8882,104.7879,104.8152,23295.0
2022-01-04 14:00:00,114.91,115.11,114.91,115.11,34376.0,104.8061,104.9885,104.8061,104.9885,34376.0
2022-01-04 14:05:00,115.11,115.16,115.05,115.16,23393.0,104.9885,105.0341,104.9338,105.0341,23393.0
2022-01-04 14:10:00,115.17,115.28,115.13,115.24,25261.0,105.0432,105.1436,105.0068,105.1071,25261.0
2022-01-04 14:15:00,115.24,115.43,115.2,115.38,61344.0,105.1071,105.2804,105.0706,105.2348,61344.0
2022-01-04 14:20:00,115.37,115.39,115.25,115.28,33892.0,105.2257,105.2439,105.1162,105.1436,33892.0
2022-01-04 14:25:00,115.27,115.31,115.24,115.31,27784.0,105.1345,105.1709,105.1071,105.1709,27784.0
2022-01-04 14:30:00,115.31,115.4,115.3,115.36,23793.0,105.1709,105.253,105.1618,105.2165,23793.0
2022-01-04 14:35:00,115.37,115.41,115.3,115.38,136558.0,105.2257,105.2621,105.1618,105.2348,136558.0
2022-01-04 14:40:00,115.38,115.47,115.32,115.39,47439.0,105.2348,105.3169,105.1801,105.2439,47439.0
2022-01-04 14:45:00,115.39,115.41,115.3,115.31,57880.0,105.2439,105.2621,105.1618,105.1709,57880.0
2022-01-04 14:50:00,115.31,115.36,115.26,115.3,57889.0,105.1709,105.2165,105.1253,105.1618,57889.0
2022-01-04 14:55:00,115.3,115.35,115.2,115.2,83768.0,105.1618,105.2074,105.0706,105.0706,83768.0
2022-01-04 15:00:00,115.21,115.25,115.11,115.11,96653.0,105.0797,105.1162,104.9885,104.9885,96653.0
2022-01-04 15:05:00,115.11,115.16,115.06,115.08,56710.0,104.9885,105.0341,104.9429,104.9612,56710.0
2022-01-04 15:10:00,115.08,115.2,115.07,115.11,51802.0,104.9612,105.0706,104.952,104.9885,51802.0
2022-01-04 15:15:00,115.11,115.22,115.11,115.19,47249.0,104.9885,105.0889,104.9885,105.0615,47249.0
2022-01-04 15:20:00,115.2,115.27,115.06,115.09,47700.0,105.0706,105.1345,104.9429,104.9703,47700.0
2022-01-04 15:25:00,115.1,115.15,114.98,115.02,43692.0,104.9794,105.025,104.87,104.9064,43692.0
2022-01-04 15:30:00,115.02,115.09,114.95,114.97,115233.0,104.9064,104.9703,104.8426,104.8608,115233.0
2022-01-04 15:35:00,114.97,115.14,114.89,114.92,146858.0,104.8608,105.0159,104.7879,104.8152,146858.0
2022-01-04 15:40:00,114.92,115.17,114.92,115.12,239237.0,104.8152,105.0432,104.8152,104.9976,239237.0
2022-01-04 15:45:00,115.11,115.22,115.05,115.17,313250.0,104.9885,105.0889,104.9338,105.0432,313250.0
2022-01-04 15:50:00,115.18,115.36,115.17,115.17,320075.0,105.0524,105.2165,105.0432,105.0432,320075.0
2022-01-04 15:55:00,115.16,115.17,114.99,115.03,653493.0,105.0341,105.0432,104.8791,104.9156,653493.0
2022-01-05 09:30:00,114.75,114.91,114.01,114.04,165292.0,104.6602,104.8061,103.9852,104.0126,165292.0
2022-01-05 09:35:00,114.04,114.05,113.72,113.92,423738.0,104.0126,104.0217,103.7207,103.9032,423738.0
2022-01-05 09:40:00,113.92,113.92,113.53,113.59,357038.0,103.9032,103.9032,103.5475,103.6022,357038.0
2022-01-05 09:45:00,113.59,113.67,113.23,113.28,165141.0,103.6022,103.6751,103.2738,103.3194,165141.0
2022-01-05 09:50:00,113.28,113.49,113.17,113.28,248500.0,103.3194,103.511,103.2191,103.3194,248500.0
2022-01-05 09:55:00,113.27,113.34,112.95,113.1,146768.0,103.3103,103.3742,103.0185,103.1553,146768.0
2022-01-05 10:00:00,113.08,113.11,112.85,112.93,163416.0,103.137,103.1644,102.9272,103.0002,163416.0
2022-01-05 10:05:00,112.94,113.13,112.9,113.03,228033.0,103.0093,103.1826,102.9728,103.0914,228033.0
2022-01-05 10:10:00,113.05,113.17,112.98,113.02,116323.0,103.1097,103.2191,103.0458,103.0823,116323.0
2022-01-05 10:15:00,113.03,113.23,112.98,113.18,117704.0,103.0914,103.2738,103.0458,103.2282,117704.0
2022-01-05 10:20:00,113.17,113.34,113.11,113.34,183379.0,103.2191,103.3742,103.1644,103.3742,183379.0
2022-01-05 10:25:00,113.35,113.42,113.25,113.41,66533.0,103.3833,103.4471,103.2921,103.438,66533.0
2022-01-05 10:30:00,113.41,113.53,113.32,113.49,99638.0,103.438,103.5475,103.3559,103.511,99638.0
2022-01-05 10:35:00,113.49,113.59,113.46,113.49,108754.0,103.511,103.6022,103.4836,103.511,108754.0
2022-01-05 10:40:00,113.49,113.6,113.43,113.54,110146.0,103.511,103.6113,103.4562,103.5566,110146.0
2022-01-05 10:45:00,113.54,113.59,113.37,113.4,93639.0,103.5566,103.6022,103.4015,103.4289,93639.0
2022-01-05 10:50:00,113.41,113.52,113.36,113.48,66387.0,103.438,103.5383,103.3924,103.5018,66387.0
2022-01-05 10:55:00,113.47,113.47,113.3,113.31,64321.0,103.4927,103.4927,103.3377,103.3468,64321.0
2022-01-05 11:00:00,113.32,113.41,113.27,113.27,80393.0,103.3559,103.438,103.3103,103.3103,80393.0
2022-01-05 11:05:00,113.28,113.34,113.04,113.1,93722.0,103.3194,103.3742,103.1005,103.1553,93722.0
2022-01-05 11:10:00,113.12,113.4,113.1,113.35,125946.0,103.1735,103.4289,103.1553,103.3833,125946.0
2022-01-05 11:15:00,113.33,113.37,113.2,113.21,34976.0,103.365,103.4015,103.2465,103.2556,34976.0
2022-01-05 11:20:00,113.2,113.38,113.2,113.36,16487.0,103.2465,103.4106,103.2465,103.3924,16487.0
2022-01-05 11:25:00,113.37,113.43,113.35,113.41,25024.0,103.4015,103.4562,103.3833,103.438,25024.0
2022-01-05 11:30:00,113.4,113.47,113.36,113.46,18213.0,103.4289,103.4927,103.3924,103.4836,18213.0
2022-01-05 11:35:00,113.46,113.48,113.4,113.47,23747.0,103.4836,103.5018,103.4289,103.4927,23747.0
2022-01-05 11:40:00,113.44,113.46,113.27,113.38,22163.0,103.4654,103.4836,103.3103,103.4106,22163.0
2022-01-05 11:45:00,113.38,113.48,113.38,113.4,56146.0,103.4106,103.5018,103.4106,103.4289,56146.0
2022-01-05 11:50:00,113.4,113.43,113.32,113.33,19086.0,103.4289,103.4562,103.3559,103.365,19086.0
2022-01-05 11:55:00,113.33,113.49,113.32,113.46,20046.0,103.365,103.511,103.3559,103.4836,20046.0
2022-01-05 12:00:00,113.44,113.44,113.32,113.42,14726.0,103.4654,103.4654,103.3559,103.4471,14726.0
2022-01-05 12:05:00,113.43,113.52,113.36,113.48,22136.0,103.4562,103.5383,103.3924,103.5018,22136.0
2022-01-05 12:10:00,113.49,113.56,113.47,113.5,38779.0,103.511,103.5748,103.4927,103.5201,38779.0
2022-01-05 12:15:00,113.51,113.51,113.38,113.38,51262.0,103.5292,103.5292,103.4106,103.4106,51262.0
2022-01-05 12:20:00,113.4,113.42,113.31,113.33,17286.0,103.4289,103.4471,103.3468,103.365,17286.0
2022-01-05 12:25:00,113.35,113.45,113.35,113.45,19530.0,103.3833,103.4745,103.3833,103.4745,19530.0
2022-01-05 12:30:00,113.43,113.51,113.4,113.49,26556.0,103.4562,103.5292,103.4289,103.511,26556.0
2022-01-05 12:35:00,113.47,113.53,113.36,113.41,37643.0,103.4927,103.5475,103.3924,103.438,37643.0
2022-01-05 12:40:00,113.41,113.41,113.33,113.38,19569.0,103.438,103.438,103.365,103.4106,19569.0
2022-01-05 12:45:00,113.38,113.45,113.34,113.4,29819.0,103.4106,103.4745,103.3742,103.4289,29819.0
2022-01-05 12:50:00,113.42,113.42,113.32,113.32,18767.0,103.4471,103.4471,103.3559,103.3559,18767.0
2022-01-05 12:55:00,113.31,113.37,113.25,113.3,57364.0,103.3468,103.4015,103.2921,103.3377,57364.0
2022-01-05 13:00:00,113.3,113.3,113.15,113.22,44451.0,103.3377,103.3377,103.2009,103.2647,44451.0
2022-01-05 13:05:00,113.22,113.24,113.14,113.15,16643.0,103.2647,103.283,103.1917,103.2009,16643.0
2022-01-05 13:10:00,113.16,113.2,113.08,113.14,27807.0,103.21,103.2465,103.137,103.1917,27807.0
2022-01-05 13:15:00,113.13,113.24,113.1,113.22,46944.0,103.1826,103.283,103.1553,103.2647,46944.0
2022-01-05 13:20:00,113.22,113.23,113.16,113.22,53864.0,103.2647,103.2738,103.21,103.2647,53864.0
2022-01-05 13:25:00,113.22,113.26,113.2,113.24,23702.0,103.2647,103.3012,103.2465,103.283,23702.0
2022-01-05 13:30:00,113.25,113.3,113.23,113.27,20140.0,103.2921,103.3377,103.2738,103.3103,20140.0
2022-01-05 13:35:00,113.27,113.32,113.23,113.29,20863.0,103.3103,103.3559,103.2738,103.3286,20863.0
2022-01-05 13:40:00,113.29,113.39,113.25,113.26,15664.0,103.3286,103.4198,103.2921,103.3012,15664.0
2022-01-05 13:45:00,113.26,113.26,113.12,113.14,19211.0,103.3012,103.3012,103.1735,103.1917,19211.0
2022-01-05 13:50:00,113.14,113.16,113.06,113.07,20043.0,103.1917,103.21,103.1188,103.1279,20043.0
2022-01-05 13:55:00,113.06,113.12,113.05,113.11,18833.0,103.1188,103.1735,103.1097,103.1644,18833.0
2022-01-05 14:00:00,113.12,113.2,112.97,112.99,106533.0,103.1735,103.2465,103.0367,103.0549,106533.0
2022-01-05 14:05:00,113.0,113.04,112.73,112.74,134017.0,103.0641,103.1005,102.8178,102.8269,134017.0
2022-01-05 14:10:00,112.75,112.78,112.48,112.54,177276.0,102.836,102.8634,102.5898,102.6445,177276.0
2022-01-05 14:15:00,112.54,112.58,112.42,112.45,206400.0,102.6445,102.681,102.5351,102.5624,206400.0
2022-01-05 14:20:00,112.45,112.53,112.38,112.39,77983.0,102.5624,102.6354,102.4986,102.5077,77983.0
2022-01-05 14:25:00,112.39,112.58,112.38,112.52,219617.0,102.5077,102.681,102.4986,102.6263,219617.0
2022-01-05 14:30:00,112.52,112.63,112.38,112.39,103462.0,102.6263,102.7266,102.4986,102.5077,103462.0
2022-01-05 14:35:00,112.39,112.48,112.32,112.36,124417.0,102.5077,102.5898,102.4438,102.4803,124417.0
2022-01-05 14:40:00,112.36,112.36,112.18,112.22,193028.0,102.4803,102.4803,102.3162,102.3526,193028.0
2022-01-05 14:45:00,112.22,112.27,112.14,112.25,197298.0,102.3526,102.3982,102.2797,102.38,197298.0
2022-01-05 14:50:00,112.25,112.35,112.12,112.2,128379.0,102.38,102.4712,102.2614,102.3344,128379.0
2022-01-05 14:55:00,112.19,112.29,112.16,112.27,59512.0,102.3253,102.4165,102.2979,102.3982,59512.0
2022-01-05 15:00:00,112.26,112.28,112.1,112.15,273437.0,102.3891,102.4074,102.2432,102.2888,273437.0
2022-01-05 15:05:00,112.15,112.26,112.06,112.12,397063.0,102.2888,102.3891,102.2067,102.2614,397063.0
2022-01-05 15:10:00,112.12,112.14,111.98,112.0,201641.0,102.2614,102.2797,102.1337,102.152,201641.0
2022-01-05 15:15:00,112.01,112.15,111.89,112.14,117156.0,102.1611,102.2888,102.0517,102.2797,117156.0
2022-01-05 15:20:00,112.13,112.14,111.99,112.02,186742.0,102.2706,102.2797,102.1429,102.1702,186742.0
2022-01-05 15:25:00,112.01,112.1,111.92,111.94,140743.0,102.1611,102.2432,102.079,102.0973,140743.0
2022-01-05 15:30:00,111.94,111.95,111.62,111.68,224924.0,102.0973,102.1064,101.8054,101.8601,224924.0
2022-01-05 15:35:00,111.68,112.16,111.64,112.03,126811.0,101.8601,102.2979,101.8236,102.1793,126811.0
2022-01-05 15:40:00,112.02,112.04,111.77,111.79,193723.0,102.1702,102.1885,101.9422,101.9604,193723.0
2022-01-05 15:45:00,111.79,111.83,111.58,111.59,216715.0,101.9604,101.9969,101.7689,101.778,216715.0
2022-01-05 15:50:00,111.58,111.89,111.55,111.83,417529.0,101.7689,102.0517,101.7416,101.9969,417529.0
2022-01-05 15:55:00,111.83,111.83,111.56,111.64,1042897.0,101.9969,101.9969,101.7507,101.8236,1042897.0
2022-01-06 09:30:00,111.74,111.9,111.45,111.78,155843.0,101.9148,102.0608,101.6503,101.9513,155843.0
2022-01-06 09:35:00,111.75,111.97,111.52,111.91,101546.0,101.924,102.1246,101.7142,102.0699,101546.0
2022-01-06 09:40:00,111.91,111.95,111.35,111.36,85239.0,102.0699,102.1064,101.5591,101.5683,85239.0
2022-01-06 09:45:00,111.36,111.41,111.06,111.09,98035.0,101.5683,101.6139,101.2946,101.322,98035.0
2022-01-06 09:50:00,111.08,111.23,110.94,110.98,67633.0,101.3129,101.4497,101.1852,101.2217,67633.0
2022-01-06 09:55:00,110.96,111.02,110.55,110.55,114323.0,101.2034,101.2582,100.8295,100.8295,114323.0
2022-01-06 10:00:00,110.57,110.91,110.51,110.9,103184.0,100.8477,101.1578,100.793,101.1487,103184.0
2022-01-06 10:05:00,110.89,110.95,110.73,110.77,59362.0,101.1396,101.1943,100.9937,101.0301,59362.0
2022-01-06 10:10:00,110.76,110.9,110.59,110.86,53593.0,101.021,101.1487,100.866,101.1122,53593.0
2022-01-06 10:15:00,110.83,111.13,110.81,111.13,88261.0,101.0849,101.3585,101.0666,101.3585,88261.0
2022-01-06 10:20:00,111.15,111.19,110.97,111.13,209768.0,101.3767,101.4132,101.2126,101.3585,209768.0
2022-01-06 10:25:00,111.13,111.43,111.13,111.39,119228.0,101.3585,101.6321,101.3585,101.5956,119228.0
2022-01-06 10:30:00,111.4,111.64,111.37,111.59,96486.0,101.6047,101.8236,101.5774,101.778,96486.0
2022-01-06 10:35:00,111.59,111.76,111.55,111.7,83354.0,101.778,101.9331,101.7416,101.8784,83354.0
2022-01-06 10:40:00,111.72,111.73,111.52,111.57,58034.0,101.8966,101.9057,101.7142,101.7598,58034.0
2022-01-06 10:45:00,111.58,111.85,111.58,111.74,99718.0,101.7689,102.0152,101.7689,101.9148,99718.0
2022-01-06 10:50:00,111.73,111.75,111.62,111.7,128019.0,101.9057,101.924,101.8054,101.8784,128019.0
2022-01-06 10:55:00,111.7,111.77,111.51,111.54,217159.0,101.8784,101.9422,101.7051,101.7324,217159.0
2022-01-06 11:00:00,111.54,111.65,111.46,111.47,93033.0,101.7324,101.8328,101.6595,101.6686,93033.0
2022-01-06 11:05:00,111.48,111.6,111.42,111.58,43492.0,101.6777,101.7872,101.623,101.7689,43492.0
2022-01-06 11:10:00,111.59,111.82,111.54,111.79,63774.0,101.778,101.9878,101.7324,101.9604,63774.0
2022-01-06 11:15:00,111.8,111.91,111.65,111.65,63510.0,101.9696,102.0699,101.8328,101.8328,63510.0
2022-01-06 11:20:00,111.66,111.66,111.51,111.54,31208.0,101.8419,101.8419,101.7051,101.7324,31208.0
2022-01-06 11:25:00,111.55,111.56,111.41,111.41,29016.0,101.7416,101.7507,101.6139,101.6139,29016.0
2022-01-06 11:30:00,111.42,111.55,111.41,111.53,42691.0,101.623,101.7416,101.6139,101.7233,42691.0
2022-01-06 11:35:00,111.53,111.79,111.53,111.71,39501.0,101.7233,101.9604,101.7233,101.8875,39501.0
2022-01-06 11:40:00,111.71,111.79,111.59,111.61,26252.0,101.8875,101.9604,101.778,101.7963,26252.0
2022-01-06 11:45:00,111.62,111.71,111.58,111.61,28563.0,101.8054,101.8875,101.7689,101.7963,28563.0
2022-01-06 11:50:00,111.61,111.74,111.56,111.74,39683.0,101.7963,101.9148,101.7507,101.9148,39683.0
2022-01-06 11:55:00,111.76,111.77,111.66,111.69,29858.0,101.9331,101.9422,101.8419,101.8692,29858.0
2022-01-06 12:00:00,111.7,111.77,111.65,111.76,104546.0,101.8784,101.9422,101.8328,101.9331,104546.0
2022-01-06 12:05:00,111.77,111.91,111.74,111.9,43785.0,101.9422,102.0699,101.9148,102.0608,43785.0
2022-01-06 12:10:00,111.9,111.91,111.8,111.86,26340.0,102.0608,102.0699,101.9696,102.0243,26340.0
2022-01-06 12:15:00,111.86,111.91,111.8,111.87,14113.0,102.0243,102.0699,101.9696,102.0334,14113.0
2022-01-06 12:20:00,111.87,111.99,111.85,111.87,47335.0,102.0334,102.1429,102.0152,102.0334,47335.0
2022-01-06 12:25:00,111.86,111.96,111.85,111.89,24007.0,102.0243,102.1155,102.0152,102.0517,24007.0
2022-01-06 12:30:00,111.87,111.95,111.83,111.93,49122.0,102.0334,102.1064,101.9969,102.0881,49122.0
2022-01-06 12:35:00,111.94,112.02,111.89,111.96,80022.0,102.0973,102.1702,102.0517,102.1155,80022.0
2022-01-06 12:40:00,111.98,112.12,111.95,112.11,103260.0,102.1337,102.2614,102.1064,102.2523,103260.0
2022-01-06 12:45:00,112.11,112.13,111.97,112.0,40604.0,102.2523,102.2706,102.1246,102.152,40604.0
2022-01-06 12:50:00,111.99,112.01,111.9,111.97,22179.0,102.1429,102.1611,102.0608,102.1246,22179.0
2022-01-06 12:55:00,111.98,112.01,111.89,111.89,14128.0,102.1337,102.1611,102.0517,102.0517,14128.0
2022-01-06 13:00:00,111.9,111.92,111.84,111.91,14625.0,102.0608,102.079,102.0061,102.0699,14625.0
2022-01-06 13:05:00,111.9,111.91,111.83,111.9,15911.0,102.0608,102.0699,101.9969,102.0608,15911.0
2022-01-06 13:10:00,111.89,111.93,111.84,111.87,12869.0,102.0517,102.0881,102.0061,102.0334,12869.0
2022-01-06 13:15:00,111.86,111.99,111.78,111.98,17318.0,102.0243,102.1429,101.9513,102.1337,17318.0
2022-01-06 13:20:00,111.98,112.02,111.89,111.9,59290.0,102.1337,102.1702,102.0517,102.0608,59290.0
2022-01-06 13:25:00,111.88,111.91,111.8,111.86,68081.0,102.0425,102.0699,101.9696,102.0243,68081.0
2022-01-06 13:30:00,111.87,111.94,111.78,111.8,58056.0,102.0334,102.0973,101.9513,101.9696,58056.0
2022-01-06 13:35:00,111.8,111.82,111.74,111.78,61910.0,101.9696,101.9878,101.9148,101.9513,61910.0
2022-01-06 13:40:00,111.77,111.88,111.75,111.83,28512.0,101.9422,102.0425,101.924,101.9969,28512.0
2022-01-06 13:45:00,111.82,111.89,111.79,111.82,26872.0,101.9878,102.0517,101.9604,101.9878,26872.0
2022-01-06 13:50:00,111.81,111.81,111.7,111.7,33667.0,101.9787,101.9787,101.8784,101.8784,33667.0
2022-01-06 13:55:00,111.7,111.77,111.68,111.76,20617.0,101.8784,101.9422,101.8601,101.9331,20617.0
2022-01-06 14:00:00,111.75,111.79,111.63,111.63,55490.0,101.924,101.9604,101.8145,101.8145,55490.0
2022-01-06 14:05:00,111.62,111.72,111.61,111.69,55923.0,101.8054,101.8966,101.7963,101.8692,55923.0
2022-01-06 14:10:00,111.7,111.82,111.62,111.64,58000.0,101.8784,101.9878,101.8054,101.8236,58000.0
2022-01-06 14:15:00,111.64,111.76,111.61,111.64,60054.0,101.8236,101.9331,101.7963,101.8236,60054.0
2022-01-06 14:20:00,111.64,111.73,111.64,111.73,33681.0,101.8236,101.9057,101.8236,101.9057,33681.0
2022-01-06 14:25:00,111.74,111.81,111.74,111.75,31215.0,101.9148,101.9787,101.9148,101.924,31215.0
2022-01-06 14:30:00,111.75,111.87,111.75,111.86,42520.0,101.924,102.0334,101.924,102.0243,42520.0
2022-01-06 14:35:00,111.86,111.98,111.78,111.96,84843.0,102.0243,102.1337,101.9513,102.1155,84843.0
2022-01-06 14:40:00,111.95,111.97,111.87,111.93,43423.0,102.1064,102.1246,102.0334,102.0881,43423.0
2022-01-06 14:45:00,111.93,111.99,111.85,111.94,161274.0,102.0881,102.1429,102.0152,102.0973,161274.0
2022-01-06 14:50:00,111.94,111.98,111.87,111.94,48388.0,102.0973,102.1337,102.0334,102.0973,48388.0
2022-01-06 14:55:00,111.95,112.03,111.92,111.94,38422.0,102.1064,102.1793,102.079,102.0973,38422.0
2022-01-06 15:00:00,111.93,111.97,111.88,111.95,61443.0,102.0881,102.1246,102.0425,102.1064,61443.0
2022-01-06 15:05:00,111.95,111.97,111.87,111.91,56557.0,102.1064,102.1246,102.0334,102.0699,56557.0
2022-01-06 15:10:00,111.9,111.96,111.82,111.83,50760.0,102.0608,102.1155,101.9878,101.9969,50760.0
2022-01-06 15:15:00,111.83,111.83,111.65,111.75,153307.0,101.9969,101.9969,101.8328,101.924,153307.0
2022-01-06 15:20:00,111.76,111.82,111.69,111.74,106225.0,101.9331,101.9878,101.8692,101.9148,106225.0
2022-01-06 15:25:00,111.74,111.86,111.7,111.85,78242.0,101.9148,102.0243,101.8784,102.0152,78242.0
2022-01-06 15:30:00,111.84,111.88,111.69,111.74,113989.0,102.0061,102.0425,101.8692,101.9148,113989.0
2022-01-06 15:35:00,111.73,111.76,111.62,111.7,106137.0,101.9057,101.9331,101.8054,101.8784,106137.0
2022-01-06 15:40:00,111.7,111.76,111.67,111.7,136303.0,101.8784,101.9331,101.851,101.8784,136303.0
2022-01-06 15:45:00,111.69,111.73,111.56,111.57,143191.0,101.8692,101.9057,101.7507,101.7598,143191.0
2022-01-06 15:50:00,111.56,111.66,111.52,111.55,236901.0,101.7507,101.8419,101.7142,101.7416,236901.0
2022-01-06 15:55:00,111.55,111.69,111.47,111.63,385748.0,101.7416,101.8692,101.6686,101.8145,385748.0
2022-01-07 09:30:00,111.3,111.5,111.07,111.35,97798.0,101.5135,101.6959,101.3038,101.5591,97798.0
2022-01-07 09:35:00,111.34,111.42,111.03,111.33,101542.0,101.55,101.623,101.2673,101.5409,101542.0
2022-01-07 09:40:00,111.33,111.44,111.15,111.36,83601.0,101.5409,101.6412,101.3767,101.5683,83601.0
2022-01-07 09:45:00,111.37,111.48,111.27,111.29,86288.0,101.5774,101.6777,101.4862,101.5044,86288.0
2022-01-07 09:50:00,111.28,111.45,111.25,111.43,49605.0,101.4953,101.6503,101.4679,101.6321,49605.0
2022-01-07 09:55:00,111.41,111.49,111.34,111.41,60796.0,101.6139,101.6868,101.55,101.6139,60796.0
2022-01-07 10:00:00,111.43,111.59,111.38,111.56,56107.0,101.6321,101.778,101.5865,101.7507,56107.0
2022-01-07 10:05:00,111.55,111.55,111.33,111.35,83379.0,101.7416,101.7416,101.5409,101.5591,83379.0
2022-01-07 10:10:00,111.34,111.36,111.25,111.32,57798.0,101.55,101.5683,101.4679,101.5318,57798.0
2022-01-07 10:15:00,111.32,111.41,111.27,111.4,38632.0,101.5318,101.6139,101.4862,101.6047,38632.0
2022-01-07 10:20:00,111.41,111.47,111.22,111.22,83544.0,101.6139,101.6686,101.4406,101.4406,83544.0
2022-01-07 10:25:00,111.2,111.26,111.15,111.15,27420.0,101.4223,101.4771,101.3767,101.3767,27420.0
2022-01-07 10:30:00,111.13,111.16,111.03,111.1,31229.0,101.3585,101.3858,101.2673,101.3311,31229.0
2022-01-07 10:35:00,111.1,111.16,111.01,111.05,32941.0,101.3311,101.3858,101.249,101.2855,32941.0
2022-01-07 10:40:00,111.05,111.11,110.71,110.74,73804.0,101.2855,101.3402,100.9754,101.0028,73804.0
2022-01-07 10:45:00,110.74,110.82,110.66,110.72,157187.0,101.0028,101.0757,100.9298,100.9845,157187.0
2022-01-07 10:50:00,110.72,110.74,110.55,110.72,139092.0,100.9845,101.0028,100.8295,100.9845,139092.0
2022-01-07 10:55:00,110.72,110.84,110.61,110.71,151838.0,100.9845,101.094,100.8842,100.9754,151838.0
2022-01-07 11:00:00,110.71,111.09,110.7,110.97,65541.0,100.9754,101.322,100.9663,101.2126,65541.0
2022-01-07 11:05:00,110.94,111.06,110.91,111.04,26599.0,101.1852,101.2946,101.1578,101.2764,26599.0
2022-01-07 11:10:00,111.05,111.17,111.03,111.11,31745.0,101.2855,101.395,101.2673,101.3402,31745.0
2022-01-07 11:15:00,111.11,111.22,111.06,111.18,54278.0,101.3402,101.4406,101.2946,101.4041,54278.0
2022-01-07 11:20:00,111.18,111.33,111.13,111.28,48153.0,101.4041,101.5409,101.3585,101.4953,48153.0
2022-01-07 11:25:00,111.28,111.42,111.25,111.4,26413.0,101.4953,101.623,101.4679,101.6047,26413.0
2022-01-07 11:30:00,111.39,111.49,111.37,111.47,36515.0,101.5956,101.6868,101.5774,101.6686,36515.0
2022-01-07 11:35:00,111.46,111.48,111.28,111.3,85293.0,101.6595,101.6777,101.4953,101.5135,85293.0
2022-01-07 11:40:00,111.31,111.37,111.23,111.26,34281.0,101.5227,101.5774,101.4497,101.4771,34281.0
2022-01-07 11:45:00,111.27,111.43,111.27,111.42,31146.0,101.4862,101.6321,101.4862,101.623,31146.0
2022-01-07 11:50:00,111.42,111.57,111.42,111.57,30669.0,101.623,101.7598,101.623,101.7598,30669.0
2022-01-07 11:55:00,111.57,111.63,111.5,111.5,185772.0,101.7598,101.8145,101.6959,101.6959,185772.0
2022-01-07 12:00:00,111.51,111.53,111.41,111.43,33892.0,101.7051,101.7233,101.6139,101.6321,33892.0
2022-01-07 12:05:00,111.42,111.47,111.33,111.35,21113.0,101.623,101.6686,101.5409,101.5591,21113.0
2022-01-07 12:10:00,111.35,111.4,111.29,111.38,16063.0,101.5591,101.6047,101.5044,101.5865,16063.0
2022-01-07 12:15:00,111.39,111.42,111.3,111.32,30188.0,101.5956,101.623,101.5135,101.5318,30188.0
2022-01-07 12:20:00,111.31,111.36,111.25,111.27,12713.0,101.5227,101.5683,101.4679,101.4862,12713.0
2022-01-07 12:25:00,111.25,111.3,111.16,111.22,29906.0,101.4679,101.5135,101.3858,101.4406,29906.0
2022-01-07 12:30:00,111.22,111.38,111.2,111.35,27391.0,101.4406,101.5865,101.4223,101.5591,27391.0
2022-01-07 12:35:00,111.37,111.37,111.18,111.27,35058.0,101.5774,101.5774,101.4041,101.4862,35058.0
2022-01-07 12:40:00,111.26,111.4,111.23,111.38,78910.0,101.4771,101.6047,101.4497,101.5865,78910.0
2022-01-07 12:45:00,111.37,111.47,111.33,111.33,28264.0,101.5774,101.6686,101.5409,101.5409,28264.0
2022-01-07 12:50:00,111.33,111.39,111.32,111.33,28343.0,101.5409,101.5956,101.5318,101.5409,28343.0
2022-01-07 12:55:00,111.33,111.4,111.29,111.4,33914.0,101.5409,101.6047,101.5044,101.6047,33914.0
2022-01-07 13:00:00,111.4,111.4,111.3,111.38,74587.0,101.6047,101.6047,101.5135,101.5865,74587.0
2022-01-07 13:05:00,111.37,111.39,111.3,111.39,30708.0,101.5774,101.5956,101.5135,101.5956,30708.0
2022-01-07 13:10:00,111.39,111.43,111.35,111.36,19625.0,101.5956,101.6321,101.5591,101.5683,19625.0
2022-01-07 13:15:00,111.36,111.39,111.3,111.37,18992.0,101.5683,101.5956,101.5135,101.5774,18992.0
2022-01-07 13:20:00,111.37,111.39,111.31,111.35,25440.0,101.5774,101.5956,101.5227,101.5591,25440.0
2022-01-07 13:25:00,111.35,111.37,111.28,111.33,83769.0,101.5591,101.5774,101.4953,101.5409,83769.0
2022-01-07 13:30:00,111.32,111.47,111.29,111.47,17400.0,101.5318,101.6686,101.5044,101.6686,17400.0
2022-01-07 13:35:00,111.47,111.54,111.47,111.51,16334.0,101.6686,101.7324,101.6686,101.7051,16334.0
2022-01-07 13:40:00,111.51,111.58,111.5,111.51,24147.0,101.7051,101.7689,101.6959,101.7051,24147.0
2022-01-07 13:45:00,111.52,111.52,111.39,111.4,20973.0,101.7142,101.7142,101.5956,101.6047,20973.0
2022-01-07 13:50:00,111.41,111.41,111.34,111.34,24395.0,101.6139,101.6139,101.55,101.55,24395.0
2022-01-07 13:55:00,111.35,111.37,111.19,111.21,36787.0,101.5591,101.5774,101.4132,101.4314,36787.0
2022-01-07 14:00:00,111.21,111.29,111.21,111.25,36809.0,101.4314,101.5044,101.4314,101.4679,36809.0
2022-01-07 14:05:00,111.23,111.32,111.2,111.21,36136.0,101.4497,101.5318,101.4223,101.4314,36136.0
2022-01-07 14:10:00,111.22,111.29,111.22,111.28,27436.0,101.4406,101.5044,101.4406,101.4953,27436.0
2022-01-07 14:15:00,111.28,111.35,111.28,111.33,33276.0,101.4953,101.5591,101.4953,101.5409,33276.0
2022-01-07 14:20:00,111.33,111.35,111.15,111.16,19165.0,101.5409,101.5591,101.3767,101.3858,19165.0
2022-01-07 14:25:00,111.15,111.2,111.11,111.17,40429.0,101.3767,101.4223,101.3402,101.395,40429.0
2022-01-07 14:30:00,111.14,111.19,111.1,111.11,28775.0,101.3676,101.4132,101.3311,101.3402,28775.0
2022-01-07 14:35:00,111.12,111.18,111.08,111.18,22721.0,101.3494,101.4041,101.3129,101.4041,22721.0
2022-01-07 14:40:00,111.18,111.29,111.14,111.27,22212.0,101.4041,101.5044,101.3676,101.4862,22212.0
2022-01-07 14:45:00,111.28,111.33,111.26,111.28,18901.0,101.4953,101.5409,101.4771,101.4953,18901.0
2022-01-07 14:50:00,111.28,111.3,111.22,111.25,40871.0,101.4953,101.5135,101.4406,101.4679,40871.0
2022-01-07 14:55:00,111.24,111.28,111.21,111.21,18246.0,101.4588,101.4953,101.4314,101.4314,18246.0
2022-01-07 15:00:00,111.21,111.31,111.19,111.24,44769.0,101.4314,101.5227,101.4132,101.4588,44769.0
2022-01-07 15:05:00,111.24,111.27,111.12,111.13,46901.0,101.4588,101.4862,101.3494,101.3585,46901.0
2022-01-07 15:10:00,111.13,111.15,111.06,111.09,30623.0,101.3585,101.3767,101.2946,101.322,30623.0
2022-01-07 15:15:00,111.09,111.14,111.04,111.05,68624.0,101.322,101.3676,101.2764,101.2855,68624.0
2022-01-07 15:20:00,111.05,111.09,111.0,111.05,51108.0,101.2855,101.322,101.2399,101.2855,51108.0
2022-01-07 15:25:00,111.05,111.09,110.99,111.07,111232.0,101.2855,101.322,101.2308,101.3038,111232.0
2022-01-07 15:30:00,111.07,111.09,110.9,110.98,133825.0,101.3038,101.322,101.1487,101.2217,133825.0
2022-01-07 15:35:00,110.97,111.14,110.92,111.1,95295.0,101.2126,101.3676,101.1669,101.3311,95295.0
2022-01-07 15:40:00,111.11,111.13,110.99,111.01,81130.0,101.3402,101.3585,101.2308,101.249,81130.0
2022-01-07 15:45:00,111.01,111.22,110.97,111.08,393530.0,101.249,101.4406,101.2126,101.3129,393530.0
2022-01-07 15:50:00,111.07,111.12,110.95,110.99,268426.0,101.3038,101.3494,101.1943,101.2308,268426.0
2022-01-07 15:55:00,111.0,111.01,110.83,110.86,657513.0,101.2399,101.249,101.0849,101.1122,657513.0
2022-01-10 09:30:00,110.25,110.3,109.86,109.95,137334.0,100.5559,100.6015,100.2002,100.2822,137334.0
2022-01-10 09:35:00,109.96,110.08,109.7,109.9,209457.0,100.2914,100.4008,100.0542,100.2366,209457.0
2022-01-10 09:40:00,109.91,109.97,109.75,109.86,182750.0,100.2458,100.3005,100.0998,100.2002,182750.0
2022-01-10 09:45:00,109.86,109.86,109.59,109.61,169559.0,100.2002,100.2002,99.9539,99.9721,169559.0
2022-01-10 09:50:00,109.63,109.74,109.56,109.56,155550.0,99.9904,100.0907,99.9265,99.9265,155550.0
2022-01-10 09:55:00,109.58,109.62,109.4,109.62,215038.0,99.9448,99.9813,99.7806,99.9813,215038.0
2022-01-10 10:00:00,109.6,109.6,109.42,109.51,68018.0,99.963,99.963,99.7988,99.8809,68018.0
2022-01-10 10:05:00,109.51,109.91,109.51,109.84,118438.0,99.8809,100.2458,99.8809,100.1819,118438.0
2022-01-10 10:10:00,109.83,109.85,109.47,109.53,103269.0,100.1728,100.191,99.8444,99.8992,103269.0
2022-01-10 10:15:00,109.52,109.7,109.5,109.56,91509.0,99.89,100.0542,99.8718,99.9265,91509.0
2022-01-10 10:20:00,109.57,109.78,109.57,109.76,48102.0,99.9357,100.1272,99.9357,100.1089,48102.0
2022-01-10 10:25:00,109.76,109.9,109.72,109.77,85838.0,100.1089,100.2366,100.0725,100.1181,85838.0
2022-01-10 10:30:00,109.76,109.89,109.74,109.8,68688.0,100.1089,100.2275,100.0907,100.1454,68688.0
2022-01-10 10:35:00,109.81,109.87,109.65,109.67,46221.0,100.1545,100.2093,100.0086,100.0269,46221.0
2022-01-10 10:40:00,109.68,109.69,109.43,109.6,49122.0,100.036,100.0451,99.808,99.963,49122.0
2022-01-10 10:45:00,109.59,109.61,109.36,109.41,64190.0,99.9539,99.9721,99.7441,99.7897,64190.0
2022-01-10 10:50:00,109.4,109.61,109.36,109.54,64313.0,99.7806,99.9721,99.7441,99.9083,64313.0
2022-01-10 10:55:00,109.55,109.64,109.47,109.64,46893.0,99.9174,99.9995,99.8444,99.9995,46893.0
2022-01-10 11:00:00,109.63,109.66,109.51,109.59,37506.0,99.9904,100.0177,99.8809,99.9539,37506.0
2022-01-10 11:05:00,109.58,109.69,109.56,109.69,39340.0,99.9448,100.0451,99.9265,100.0451,39340.0
2022-01-10 11:10:00,109.67,109.78,109.59,109.71,44052.0,100.0269,100.1272,99.9539,100.0633,44052.0
2022-01-10 11:15:00,109.69,109.72,109.59,109.6,69098.0,100.0451,100.0725,99.9539,99.963,69098.0
2022-01-10 11:20:00,109.59,109.6,109.49,109.49,44019.0,99.9539,99.963,99.8627,99.8627,44019.0
2022-01-10 11:25:00,109.5,109.52,109.3,109.3,58879.0,99.8718,99.89,99.6894,99.6894,58879.0
2022-01-10 11:30:00,109.3,109.41,109.26,109.33,127610.0,99.6894,99.7897,99.6529,99.7168,127610.0
2022-01-10 11:35:00,109.33,109.33,109.05,109.08,81238.0,99.7168,99.7168,99.4614,99.4887,81238.0
2022-01-10 11:40:00,109.06,109.12,108.97,109.01,231588.0,99.4705,99.5252,99.3884,99.4249,231588.0
2022-01-10 11:45:00,109.01,109.14,108.92,108.97,90713.0,99.4249,99.5435,99.3428,99.3884,90713.0
2022-01-10 11:50:00,108.95,109.03,108.88,108.88,79609.0,99.3702,99.4431,99.3063,99.3063,79609.0
2022-01-10 11:55:00,108.89,109.12,108.84,109.12,78174.0,99.3154,99.5252,99.2698,99.5252,78174.0
2022-01-10 12:00:00,109.12,109.18,109.07,109.18,66241.0,99.5252,99.5799,99.4796,99.5799,66241.0
2022-01-10 12:05:00,109.18,109.25,109.09,109.15,52135.0,99.5799,99.6438,99.4979,99.5526,52135.0
2022-01-10 12:10:00,109.15,109.18,109.06,109.18,58391.0,99.5526,99.5799,99.4705,99.5799,58391.0
2022-01-10 12:15:00,109.19,109.27,109.15,109.22,83694.0,99.5891,99.662,99.5526,99.6164,83694.0
2022-01-10 12:20:00,109.22,109.24,109.16,109.22,32879.0,99.6164,99.6347,99.5617,99.6164,32879.0
2022-01-10 12:25:00,109.21,109.29,109.19,109.27,31879.0,99.6073,99.6803,99.5891,99.662,31879.0
2022-01-10 12:30:00,109.26,109.33,109.25,109.3,29533.0,99.6529,99.7168,99.6438,99.6894,29533.0
2022-01-10 12:35:00,109.32,109.37,109.28,109.28,19999.0,99.7076,99.7532,99.6711,99.6711,19999.0
2022-01-10 12:40:00,109.27,109.4,109.2,109.22,56153.0,99.662,99.7806,99.5982,99.6164,56153.0
2022-01-10 12:45:00,109.22,109.36,109.18,109.19,69968.0,99.6164,99.7441,99.5799,99.5891,69968.0
2022-01-10 12:50:00,109.19,109.53,109.18,109.45,66297.0,99.5891,99.8992,99.5799,99.8262,66297.0
2022-01-10 12:55:00,109.43,109.44,109.24,109.28,50769.0,99.808,99.8171,99.6347,99.6711,50769.0
2022-01-10 13:00:00,109.28,109.45,109.25,109.3,112877.0,99.6711,99.8262,99.6438,99.6894,112877.0
2022-01-10 13:05:00,109.31,109.37,109.29,109.32,32219.0,99.6985,99.7532,99.6803,99.7076,32219.0
2022-01-10 13:10:00,109.33,109.43,109.28,109.41,47585.0,99.7168,99.808,99.6711,99.7897,47585.0
2022-01-10 13:15:00,109.42,109.51,109.4,109.47,44581.0,99.7988,99.8809,99.7806,99.8444,44581.0
2022-01-10 13:20:00,109.47,109.59,109.42,109.58,56263.0,99.8444,99.9539,99.7988,99.9448,56263.0
2022-01-10 13:25:00,109.57,109.65,109.54,109.6,35793.0,99.9357,100.0086,99.9083,99.963,35793.0
2022-01-10 13:30:00,109.6,109.61,109.46,109.51,29956.0,99.963,99.9721,99.8353,99.8809,29956.0
2022-01-10 13:35:00,109.54,109.62,109.47,109.48,168332.0,99.9083,99.9813,99.8444,99.8536,168332.0
2022-01-10 13:40:00,109.47,109.72,109.46,109.72,41470.0,99.8444,100.0725,99.8353,100.0725,41470.0
2022-01-10 13:45:00,109.72,109.75,109.62,109.75,52224.0,100.0725,100.0998,99.9813,100.0998,52224.0
2022-01-10 13:50:00,109.74,109.87,109.74,109.86,58100.0,100.0907,100.2093,100.0907,100.2002,58100.0
2022-01-10 13:55:00,109.86,109.91,109.76,109.83,110382.0,100.2002,100.2458,100.1089,100.1728,110382.0
2022-01-10 14:00:00,109.84,109.98,109.8,109.98,87633.0,100.1819,100.3096,100.1454,100.3096,87633.0
2022-01-10 14:05:00,109.98,110.13,109.98,110.09,77596.0,100.3096,100.4464,100.3096,100.4099,77596.0
2022-01-10 14:10:00,110.09,110.11,109.99,110.02,66438.0,100.4099,100.4282,100.3187,100.3461,66438.0
2022-01-10 14:15:00,110.02,110.14,109.99,110.0,77367.0,100.3461,100.4555,100.3187,100.3278,77367.0
2022-01-10 14:20:00,109.99,110.03,109.94,109.96,43021.0,100.3187,100.3552,100.2731,100.2914,43021.0
2022-01-10 14:25:00,109.97,110.1,109.95,110.06,71043.0,100.3005,100.419,100.2822,100.3826,71043.0
2022-01-10 14:30:00,110.05,110.07,109.96,110.05,53343.0,100.3734,100.3917,100.2914,100.3734,53343.0
2022-01-10 14:35:00,110.06,110.1,109.96,109.98,86830.0,100.3826,100.419,100.2914,100.3096,86830.0
2022-01-10 14:40:00,109.99,110.09,109.98,109.99,37775.0,100.3187,100.4099,100.3096,100.3187,37775.0
2022-01-10 14:45:00,110.0,110.02,109.91,109.95,137396.0,100.3278,100.3461,100.2458,100.2822,137396.0
2022-01-10 14:50:00,109.95,109.97,109.79,109.83,80908.0,100.2822,100.3005,100.1363,100.1728,80908.0
2022-01-10 14:55:00,109.82,110.03,109.81,110.0,87942.0,100.1637,100.3552,100.1545,100.3278,87942.0
2022-01-10 15:00:00,110.0,110.09,109.92,110.02,130047.0,100.3278,100.4099,100.2549,100.3461,130047.0
2022-01-10 15:05:00,110.03,110.06,109.79,109.9,88414.0,100.3552,100.3826,100.1363,100.2366,88414.0
2022-01-10 15:10:00,109.89,109.99,109.84,109.86,97949.0,100.2275,100.3187,100.1819,100.2002,97949.0
2022-01-10 15:15:00,109.87,109.95,109.81,109.86,144743.0,100.2093,100.2822,100.1545,100.2002,144743.0
2022-01-10 15:20:00,109.85,109.92,109.74,109.86,103216.0,100.191,100.2549,100.0907,100.2002,103216.0
2022-01-10 15:25:00,109.85,109.93,109.81,109.83,74249.0,100.191,100.264,100.1545,100.1728,74249.0
2022-01-10 15:30:00,109.81,109.96,109.75,109.92,190336.0,100.1545,100.2914,100.0998,100.2549,190336.0
2022-01-10 15:35:00,109.93,109.97,109.78,109.79,168143.0,100.264,100.3005,100.1272,100.1363,168143.0
2022-01-10 15:40:00,109.78,110.01,109.72,109.84,231146.0,100.1272,100.337,100.0725,100.1819,231146.0
2022-01-10 15:45:00,109.84,109.96,109.78,109.95,279247.0,100.1819,100.2914,100.1272,100.2822,279247.0
2022-01-10 15:50:00,109.96,110.16,109.91,110.13,275516.0,100.2914,100.4738,100.2458,100.4464,275516.0
2022-01-10 15:55:00,110.13,110.33,110.12,110.28,514056.0,100.4464,100.6288,100.4373,100.5832,514056.0
2022-01-11 09:30:00,110.28,110.33,109.77,109.84,120756.0,100.5832,100.6288,100.1181,100.1819,120756.0
2022-01-11 09:35:00,109.84,109.98,109.74,109.77,92282.0,100.1819,100.3096,100.0907,100.1181,92282.0
2022-01-11 09:40:00,109.76,109.76,109.38,109.4,98387.0,100.1089,100.1089,99.7624,99.7806,98387.0
2022-01-11 09:45:00,109.4,109.44,109.12,109.16,71255.0,99.7806,99.8171,99.5252,99.5617,71255.0
2022-01-11 09:50:00,109.14,109.48,109.07,109.18,133049.0,99.5435,99.8536,99.4796,99.5799,133049.0
2022-01-11 09:55:00,109.18,109.24,109.0,109.03,49303.0,99.5799,99.6347,99.4158,99.4431,49303.0
2022-01-11 10:00:00,109.03,109.33,109.03,109.3,84904.0,99.4431,99.7168,99.4431,99.6894,84904.0
2022-01-11 10:05:00,109.31,109.35,109.08,109.11,148878.0,99.6985,99.735,99.4887,99.5161,148878.0
2022-01-11 10:10:00,109.12,109.17,108.89,108.93,92147.0,99.5252,99.5708,99.3154,99.3519,92147.0
2022-01-11 10:15:00,108.95,109.12,108.88,109.09,68203.0,99.3702,99.5252,99.3063,99.4979,68203.0
2022-01-11 10:20:00,109.08,109.16,108.94,109.01,71679.0,99.4887,99.5617,99.361,99.4249,71679.0
2022-01-11 10:25:00,109.02,109.13,108.95,109.09,57770.0,99.434,99.5343,99.3702,99.4979,57770.0
2022-01-11 10:30:00,109.1,109.26,108.97,109.16,132315.0,99.507,99.6529,99.3884,99.5617,132315.0
2022-01-11 10:35:00,109.17,109.36,109.1,109.3,43420.0,99.5708,99.7441,99.507,99.6894,43420.0
2022-01-11 10:40:00,109.31,109.36,109.13,109.14,35284.0,99.6985,99.7441,99.5343,99.5435,35284.0
2022-01-11 10:45:00,109.12,109.33,109.11,109.18,41798.0,99.5252,99.7168,99.5161,99.5799,41798.0
2022-01-11 10:50:00,109.16,109.23,109.09,109.18,16198.0,99.5617,99.6255,99.4979,99.5799,16198.0
2022-01-11 10:55:00,109.17,109.27,109.16,109.26,52230.0,99.5708,99.662,99.5617,99.6529,52230.0
2022-01-11 11:00:00,109.26,109.38,109.22,109.24,76023.0,99.6529,99.7624,99.6164,99.6347,76023.0
2022-01-11 11:05:00,109.25,109.35,109.23,109.25,39228.0,99.6438,99.735,99.6255,99.6438,39228.0
2022-01-11 11:10:00,109.26,109.49,109.26,109.47,91098.0,99.6529,99.8627,99.6529,99.8444,91098.0
2022-01-11 11:15:00,109.49,109.65,109.48,109.62,114764.0,99.8627,100.0086,99.8536,99.9813,114764.0
2022-01-11 11:20:00,109.62,109.67,109.55,109.6,45192.0,99.9813,100.0269,99.9174,99.963,45192.0
2022-01-11 11:25:00,109.59,109.67,109.36,109.36,112425.0,99.9539,100.0269,99.7441,99.7441,112425.0
2022-01-11 11:30:00,109.37,109.38,109.26,109.36,24642.0,99.7532,99.7624,99.6529,99.7441,24642.0
2022-01-11 11:35:00,109.38,109.44,109.36,109.41,31961.0,99.7624,99.8171,99.7441,99.7897,31961.0
2022-01-11 11:40:00,109.43,109.61,109.42,109.54,156009.0,99.808,99.9721,99.7988,99.9083,156009.0
2022-01-11 11:45:00,109.53,109.65,109.53,109.64,80884.0,99.8992,100.0086,99.8992,99.9995,80884.0
2022-01-11 11:50:00,109.63,109.74,109.63,109.64,60253.0,99.9904,100.0907,99.9904,99.9995,60253.0
2022-01-11 11:55:00,109.65,109.69,109.61,109.66,58092.0,100.0086,100.0451,99.9721,100.0177,58092.0
2022-01-11 12:00:00,109.67,109.68,109.53,109.62,37518.0,100.0269,100.036,99.8992,99.9813,37518.0
2022-01-11 12:05:00,109.65,109.7,109.62,109.68,41555.0,100.0086,100.0542,99.9813,100.036,41555.0
2022-01-11 12:10:00,109.68,109.75,109.63,109.71,40256.0,100.036,100.0998,99.9904,100.0633,40256.0
2022-01-11 12:15:00,109.72,109.82,109.7,109.82,45376.0,100.0725,100.1637,100.0542,100.1637,45376.0
2022-01-11 12:20:00,109.84,109.86,109.79,109.82,29706.0,100.1819,100.2002,100.1363,100.1637,29706.0
2022-01-11 12:25:00,109.83,109.85,109.74,109.78,31866.0,100.1728,100.191,100.0907,100.1272,31866.0
2022-01-11 12:30:00,109.79,109.88,109.79,109.88,49791.0,100.1363,100.2184,100.1363,100.2184,49791.0
2022-01-11 12:35:00,109.88,109.94,109.86,109.93,21215.0,100.2184,100.2731,100.2002,100.264,21215.0
2022-01-11 12:40:00,109.93,110.02,109.93,109.99,22548.0,100.264,100.3461,100.264,100.3187,22548.0
2022-01-11 12:45:00,109.98,110.09,109.97,110.09,27344.0,100.3096,100.4099,100.3005,100.4099,27344.0
2022-01-11 12:50:00,110.1,110.12,110.01,110.05,36487.0,100.419,100.4373,100.337,100.3734,36487.0
2022-01-11 12:55:00,110.05,110.15,110.05,110.13,16937.0,100.3734,100.4647,100.3734,100.4464,16937.0
2022-01-11 13:00:00,110.12,110.12,109.98,110.06,17207.0,100.4373,100.4373,100.3096,100.3826,17207.0
2022-01-11 13:05:00,110.05,110.15,110.01,110.05,50058.0,100.3734,100.4647,100.337,100.3734,50058.0
2022-01-11 13:10:00,110.06,110.19,110.06,110.17,258556.0,100.3826,100.5011,100.3826,100.4829,258556.0
2022-01-11 13:15:00,110.16,110.34,110.16,110.34,20115.0,100.4738,100.6379,100.4738,100.6379,20115.0
2022-01-11 13:20:00,110.33,110.41,110.32,110.41,17813.0,100.6288,100.7018,100.6197,100.7018,17813.0
2022-01-11 13:25:00,110.4,110.43,110.34,110.43,42320.0,100.6927,100.72,100.6379,100.72,42320.0
2022-01-11 13:30:00,110.43,110.46,110.37,110.4,32503.0,100.72,100.7474,100.6653,100.6927,32503.0
2022-01-11 13:35:00,110.41,110.48,110.4,110.45,30210.0,100.7018,100.7656,100.6927,100.7383,30210.0
2022-01-11 13:40:00,110.44,110.44,110.35,110.35,17310.0,100.7292,100.7292,100.6471,100.6471,17310.0
2022-01-11 13:45:00,110.36,110.42,110.32,110.32,29515.0,100.6562,100.7109,100.6197,100.6197,29515.0
2022-01-11 13:50:00,110.33,110.46,110.33,110.39,18538.0,100.6288,100.7474,100.6288,100.6835,18538.0
2022-01-11 13:55:00,110.4,110.42,110.35,110.38,23906.0,100.6927,100.7109,100.6471,100.6744,23906.0
2022-01-11 14:00:00,110.38,110.47,110.34,110.4,27768.0,100.6744,100.7565,100.6379,100.6927,27768.0
2022-01-11 14:05:00,110.38,110.44,110.26,110.29,55741.0,100.6744,100.7292,100.565,100.5923,55741.0
2022-01-11 14:10:00,110.29,110.3,110.21,110.22,21277.0,100.5923,100.6015,100.5194,100.5285,21277.0
2022-01-11 14:15:00,110.22,110.28,110.17,110.18,16387.0,100.5285,100.5832,100.4829,100.492,16387.0
2022-01-11 14:20:00,110.17,110.22,110.13,110.17,10837.0,100.4829,100.5285,100.4464,100.4829,10837.0
2022-01-11 14:25:00,110.17,110.22,110.14,110.2,30108.0,100.4829,100.5285,100.4555,100.5103,30108.0
2022-01-11 14:30:00,110.2,110.28,110.19,110.28,35167.0,100.5103,100.5832,100.5011,100.5832,35167.0
2022-01-11 14:35:00,110.28,110.34,110.24,110.31,26892.0,100.5832,100.6379,100.5467,100.6106,26892.0
2022-01-11 14:40:00,110.3,110.37,110.3,110.32,91997.0,100.6015,100.6653,100.6015,100.6197,91997.0
2022-01-11 14:45:00,110.31,110.33,110.25,110.31,66532.0,100.6106,100.6288,100.5559,100.6106,66532.0
2022-01-11 14:50:00,110.31,110.32,110.23,110.27,51216.0,100.6106,100.6197,100.5376,100.5741,51216.0
2022-01-11 14:55:00,110.26,110.38,110.26,110.32,49961.0,100.565,100.6744,100.565,100.6197,49961.0
2022-01-11 15:00:00,110.31,110.39,110.3,110.35,62780.0,100.6106,100.6835,100.6015,100.6471,62780.0
2022-01-11 15:05:00,110.34,110.48,110.34,110.43,78396.0,100.6379,100.7656,100.6379,100.72,78396.0
2022-01-11 15:10:00,110.42,110.5,110.38,110.48,44632.0,100.7109,100.7839,100.6744,100.7656,44632.0
2022-01-11 15:15:00,110.47,110.54,110.42,110.48,49736.0,100.7565,100.8204,100.7109,100.7656,49736.0
2022-01-11 15:20:00,110.49,110.56,110.44,110.54,51345.0,100.7748,100.8386,100.7292,100.8204,51345.0
2022-01-11 15:25:00,110.54,110.66,110.53,110.59,35423.0,100.8204,100.9298,100.8112,100.866,35423.0
2022-01-11 15:30:00,110.58,110.63,110.53,110.55,148933.0,100.8568,100.9024,100.8112,100.8295,148933.0
2022-01-11 15:35:00,110.55,110.57,110.4,110.42,39861.0,100.8295,100.8477,100.6927,100.7109,39861.0
2022-01-11 15:40:00,110.42,110.49,110.37,110.42,75872.0,100.7109,100.7748,100.6653,100.7109,75872.0
2022-01-11 15:45:00,110.41,110.52,110.4,110.47,156008.0,100.7018,100.8021,100.6927,100.7565,156008.0
2022-01-11 15:50:00,110.48,110.49,110.27,110.37,187520.0,100.7656,100.7748,100.5741,100.6653,187520.0
2022-01-11 15:55:00,110.38,110.5,110.34,110.5,656021.0,100.6744,100.7839,100.6379,100.7839,656021.0
2022-01-12 09:30:00,110.5,110.84,110.5,110.75,78454.0,100.7839,101.094,100.7839,101.0119,78454.0
2022-01-12 09:35:00,110.74,110.83,110.52,110.78,108001.0,101.0028,101.0849,100.8021,101.0393,108001.0
2022-01-12 09:40:00,110.79,110.82,110.66,110.78,106565.0,101.0484,101.0757,100.9298,101.0393,106565.0
2022-01-12 09:45:00,110.79,110.84,110.64,110.74,53653.0,101.0484,101.094,100.9116,101.0028,53653.0
2022-01-12 09:50:00,110.76,110.79,110.64,110.79,88761.0,101.021,101.0484,100.9116,101.0484,88761.0
2022-01-12 09:55:00,110.77,111.03,110.69,111.03,127267.0,101.0301,101.2673,100.9572,101.2673,127267.0
2022-01-12 10:00:00,111.04,111.16,110.97,111.15,166153.0,101.2764,101.3858,101.2126,101.3767,166153.0
2022-01-12 10:05:00,111.15,111.39,111.13,111.38,85956.0,101.3767,101.5956,101.3585,101.5865,85956.0
2022-01-12 10:10:00,111.39,111.39,111.14,111.16,95673.0,101.5956,101.5956,101.3676,101.3858,95673.0
2022-01-12 10:15:00,111.17,111.2,111.13,111.16,54084.0,101.395,101.4223,101.3585,101.3858,54084.0
2022-01-12 10:20:00,111.16,111.27,111.15,111.18,46567.0,101.3858,101.4862,101.3767,101.4041,46567.0
2022-01-12 10:25:00,111.17,111.23,111.13,111.19,44409.0,101.395,101.4497,101.3585,101.4132,44409.0
2022-01-12 10:30:00,111.19,111.21,111.08,111.13,44823.0,101.4132,101.4314,101.3129,101.3585,44823.0
2022-01-12 10:35:00,111.13,111.19,110.89,110.91,57212.0,101.3585,101.4132,101.1396,101.1578,57212.0
2022-01-12 10:40:00,110.91,110.98,110.76,110.9,53090.0,101.1578,101.2217,101.021,101.1487,53090.0
2022-01-12 10:45:00,110.9,111.01,110.9,110.94,39497.0,101.1487,101.249,101.1487,101.1852,39497.0
2022-01-12 10:50:00,110.95,111.08,110.91,111.03,40050.0,101.1943,101.3129,101.1578,101.2673,40050.0
2022-01-12 10:55:00,111.03,111.16,110.97,111.14,44357.0,101.2673,101.3858,101.2126,101.3676,44357.0
2022-01-12 11:00:00,111.15,111.25,111.14,111.17,39797.0,101.3767,101.4679,101.3676,101.395,39797.0
2022-01-12 11:05:00,111.17,111.2,110.97,111.09,51525.0,101.395,101.4223,101.2126,101.322,51525.0
2022-01-12 11:10:00,111.11,111.14,110.92,110.93,46472.0,101.3402,101.3676,101.1669,101.1761,46472.0
2022-01-12 11:15:00,110.92,110.97,110.79,110.89,103579.0,101.1669,101.2126,101.0484,101.1396,103579.0
2022-01-12 11:20:00,110.9,111.0,110.86,111.0,58578.0,101.1487,101.2399,101.1122,101.2399,58578.0
2022-01-12 11:25:00,111.0,111.11,110.98,111.06,110107.0,101.2399,101.3402,101.2217,101.2946,110107.0
2022-01-12 11:30:00,111.07,111.12,111.0,111.02,43781.0,101.3038,101.3494,101.2399,101.2582,43781.0
2022-01-12 11:35:00,111.0,111.04,110.97,110.98,25604.0,101.2399,101.2764,101.2126,101.2217,25604.0
2022-01-12 11:40:00,110.99,111.07,110.91,110.93,52187.0,101.2308,101.3038,101.1578,101.1761,52187.0
2022-01-12 11:45:00,110.92,110.98,110.9,110.92,31133.0,101.1669,101.2217,101.1487,101.1669,31133.0
2022-01-12 11:50:00,110.92,110.96,110.88,110.94,13413.0,101.1669,101.2034,101.1305,101.1852,13413.0
2022-01-12 11:55:00,110.93,111.01,110.91,111.0,31682.0,101.1761,101.249,101.1578,101.2399,31682.0
2022-01-12 12:00:00,110.99,111.02,110.95,111.01,27542.0,101.2308,101.2582,101.1943,101.249,27542.0
2022-01-12 12:05:00,111.01,111.02,110.9,110.93,30884.0,101.249,101.2582,101.1487,101.1761,30884.0
2022-01-12 12:10:00,110.96,111.04,110.94,111.01,68171.0,101.2034,101.2764,101.1852,101.249,68171.0
2022-01-12 12:15:00,111.01,111.06,110.95,111.02,85423.0,101.249,101.2946,101.1943,101.2582,85423.0
2022-01-12 12:20:00,111.02,111.06,111.01,111.04,149558.0,101.2582,101.2946,101.249,101.2764,149558.0
2022-01-12 12:25:00,111.05,111.08,111.0,111.02,103523.0,101.2855,101.3129,101.2399,101.2582,103523.0
2022-01-12 12:30:00,111.01,111.01,110.91,110.91,22427.0,101.249,101.249,101.1578,101.1578,22427.0
2022-01-12 12:35:00,110.91,111.01,110.89,110.91,20515.0,101.1578,101.249,101.1396,101.1578,20515.0
2022-01-12 12:40:00,110.91,110.93,110.88,110.89,8639.0,101.1578,101.1761,101.1305,101.1396,8639.0
2022-01-12 12:45:00,110.89,110.92,110.83,110.88,77535.0,101.1396,101.1669,101.0849,101.1305,77535.0
2022-01-12 12:50:00,110.89,111.03,110.89,111.01,81344.0,101.1396,101.2673,101.1396,101.249,81344.0
2022-01-12 12:55:00,111.02,111.06,111.01,111.03,18792.0,101.2582,101.2946,101.249,101.2673,18792.0
2022-01-12 13:00:00,111.04,111.11,111.03,111.11,13493.0,101.2764,101.3402,101.2673,101.3402,13493.0
2022-01-12 13:05:00,111.11,111.12,111.06,111.07,21320.0,101.3402,101.3494,101.2946,101.3038,21320.0
2022-01-12 13:10:00,111.07,111.08,111.0,111.04,46270.0,101.3038,101.3129,101.2399,101.2764,46270.0
2022-01-12 13:15:00,111.04,111.04,110.96,110.99,29047.0,101.2764,101.2764,101.2034,101.2308,29047.0
2022-01-12 13:20:00,110.98,110.99,110.92,110.93,18482.0,101.2217,101.2308,101.1669,101.1761,18482.0
2022-01-12 13:25:00,110.92,110.96,110.88,110.9,20259.0,101.1669,101.2034,101.1305,101.1487,20259.0
2022-01-12 13:30:00,110.9,110.94,110.85,110.91,31760.0,101.1487,101.1852,101.1031,101.1578,31760.0
2022-01-12 13:35:00,110.91,110.92,110.85,110.85,16764.0,101.1578,101.1669,101.1031,101.1031,16764.0
2022-01-12 13:40:00,110.86,110.9,110.82,110.9,31528.0,101.1122,101.1487,101.0757,101.1487,31528.0
2022-01-12 13:45:00,110.89,110.92,110.85,110.89,19710.0,101.1396,101.1669,101.1031,101.1396,19710.0
2022-01-12 13:50:00,110.88,110.89,110.76,110.78,97172.0,101.1305,101.1396,101.021,101.0393,97172.0
2022-01-12 13:55:00,110.78,110.82,110.76,110.79,30197.0,101.0393,101.0757,101.021,101.0484,30197.0
2022-01-12 14:00:00,110.79,110.8,110.71,110.76,38057.0,101.0484,101.0575,100.9754,101.021,38057.0
2022-01-12 14:05:00,110.75,110.8,110.73,110.73,30193.0,101.0119,101.0575,100.9937,100.9937,30193.0
2022-01-12 14:10:00,110.73,110.73,110.65,110.71,22037.0,100.9937,100.9937,100.9207,100.9754,22037.0
2022-01-12 14:15:00,110.69,110.7,110.65,110.68,19156.0,100.9572,100.9663,100.9207,100.948,19156.0
2022-01-12 14:20:00,110.67,110.78,110.67,110.77,16030.0,100.9389,101.0393,100.9389,101.0301,16030.0
2022-01-12 14:25:00,110.77,110.8,110.73,110.75,14494.0,101.0301,101.0575,100.9937,101.0119,14494.0
2022-01-12 14:30:00,110.75,110.75,110.68,110.69,27833.0,101.0119,101.0119,100.948,100.9572,27833.0
2022-01-12 14:35:00,110.7,110.76,110.7,110.71,15617.0,100.9663,101.021,100.9663,100.9754,15617.0
2022-01-12 14:40:00,110.7,110.74,110.67,110.68,13280.0,100.9663,101.0028,100.9389,100.948,13280.0
2022-01-12 14:45:00,110.68,110.72,110.62,110.71,80846.0,100.948,100.9845,100.8933,100.9754,80846.0
2022-01-12 14:50:00,110.71,110.77,110.66,110.76,93192.0,100.9754,101.0301,100.9298,101.021,93192.0
2022-01-12 14:55:00,110.77,110.8,110.72,110.73,15474.0,101.0301,101.0575,100.9845,100.9937,15474.0
2022-01-12 15:00:00,110.73,110.73,110.59,110.62,53299.0,100.9937,100.9937,100.866,100.8933,53299.0
2022-01-12 15:05:00,110.64,110.67,110.59,110.61,24775.0,100.9116,100.9389,100.866,100.8842,24775.0
2022-01-12 15:10:00,110.62,110.71,110.61,110.7,26165.0,100.8933,100.9754,100.8842,100.9663,26165.0
2022-01-12 15:15:00,110.71,110.8,110.71,110.75,32378.0,100.9754,101.0575,100.9754,101.0119,32378.0
2022-01-12 15:20:00,110.76,110.82,110.74,110.79,36397.0,101.021,101.0757,101.0028,101.0484,36397.0
2022-01-12 15:25:00,110.78,110.8,110.63,110.66,40887.0,101.0393,101.0575,100.9024,100.9298,40887.0
2022-01-12 15:30:00,110.65,110.69,110.59,110.59,64109.0,100.9207,100.9572,100.866,100.866,64109.0
2022-01-12 15:35:00,110.6,110.71,110.6,110.65,64836.0,100.8751,100.9754,100.8751,100.9207,64836.0
2022-01-12 15:40:00,110.66,110.74,110.64,110.74,116415.0,100.9298,101.0028,100.9116,101.0028,116415.0
2022-01-12 15:45:00,110.74,110.84,110.73,110.8,117180.0,101.0028,101.094,100.9937,101.0575,117180.0
2022-01-12 15:50:00,110.8,111.03,110.79,110.95,179650.0,101.0575,101.2673,101.0484,101.1943,179650.0
2022-01-12 15:55:00,110.95,110.99,110.64,110.72,265802.0,101.1943,101.2308,100.9116,100.9845,265802.0
2022-01-13 09:30:00,111.08,111.08,110.81,110.96,128660.0,101.3129,101.3129,101.0666,101.2034,128660.0
2022-01-13 09:35:00,110.98,111.03,110.83,111.03,76547.0,101.2217,101.2673,101.0849,101.2673,76547.0
2022-01-13 09:40:00,111.04,111.23,110.92,111.23,153518.0,101.2764,101.4497,101.1669,101.4497,153518.0
2022-01-13 09:45:00,111.23,111.23,110.93,111.02,83868.0,101.4497,101.4497,101.1761,101.2582,83868.0
2022-01-13 09:50:00,111.01,111.18,110.99,111.15,43544.0,101.249,101.4041,101.2308,101.3767,43544.0
2022-01-13 09:55:00,111.16,111.24,111.08,111.11,47213.0,101.3858,101.4588,101.3129,101.3402,47213.0
2022-01-13 10:00:00,111.12,111.14,111.01,111.04,25683.0,101.3494,101.3676,101.249,101.2764,25683.0
2022-01-13 10:05:00,111.05,111.08,110.99,111.06,25430.0,101.2855,101.3129,101.2308,101.2946,25430.0
2022-01-13 10:10:00,111.05,111.15,111.01,111.12,39287.0,101.2855,101.3767,101.249,101.3494,39287.0
2022-01-13 10:15:00,111.12,111.17,111.08,111.12,34345.0,101.3494,101.395,101.3129,101.3494,34345.0
2022-01-13 10:20:00,111.13,111.18,111.1,111.1,60364.0,101.3585,101.4041,101.3311,101.3311,60364.0
2022-01-13 10:25:00,111.11,111.16,111.05,111.13,29111.0,101.3402,101.3858,101.2855,101.3585,29111.0
2022-01-13 10:30:00,111.14,111.22,111.05,111.09,69979.0,101.3676,101.4406,101.2855,101.322,69979.0
2022-01-13 10:35:00,111.1,111.14,111.0,111.05,42929.0,101.3311,101.3676,101.2399,101.2855,42929.0
2022-01-13 10:40:00,111.06,111.16,111.0,111.16,50271.0,101.2946,101.3858,101.2399,101.3858,50271.0
2022-01-13 10:45:00,111.16,111.21,111.08,111.14,34489.0,101.3858,101.4314,101.3129,101.3676,34489.0
2022-01-13 10:50:00,111.11,111.14,110.94,111.1,51550.0,101.3402,101.3676,101.1852,101.3311,51550.0
2022-01-13 10:55:00,111.11,111.2,111.09,111.14,22116.0,101.3402,101.4223,101.322,101.3676,22116.0
2022-01-13 11:00:00,111.12,111.19,111.08,111.15,29205.0,101.3494,101.4132,101.3129,101.3767,29205.0
2022-01-13 11:05:00,111.14,111.21,111.11,111.19,72018.0,101.3676,101.4314,101.3402,101.4132,72018.0
2022-01-13 11:10:00,111.19,111.19,111.04,111.09,71614.0,101.4132,101.4132,101.2764,101.322,71614.0
2022-01-13 11:15:00,111.09,111.17,111.06,111.07,41296.0,101.322,101.395,101.2946,101.3038,41296.0
2022-01-13 11:20:00,111.09,111.18,111.08,111.16,30319.0,101.322,101.4041,101.3129,101.3858,30319.0
2022-01-13 11:25:00,111.15,111.3,111.14,111.26,35992.0,101.3767,101.5135,101.3676,101.4771,35992.0
2022-01-13 11:30:00,111.26,111.29,111.2,111.23,34887.0,101.4771,101.5044,101.4223,101.4497,34887.0
2022-01-13 11:35:00,111.23,111.32,111.21,111.3,35429.0,101.4497,101.5318,101.4314,101.5135,35429.0
2022-01-13 11:40:00,111.28,111.45,111.28,111.42,59902.0,101.4953,101.6503,101.4953,101.623,59902.0
2022-01-13 11:45:00,111.44,111.48,111.39,111.42,38986.0,101.6412,101.6777,101.5956,101.623,38986.0
2022-01-13 11:50:00,111.41,111.41,111.34,111.38,20020.0,101.6139,101.6139,101.55,101.5865,20020.0
2022-01-13 11:55:00,111.36,111.41,111.33,111.37,30398.0,101.5683,101.6139,101.5409,101.5774,30398.0
2022-01-13 12:00:00,111.37,111.37,111.21,111.23,34776.0,101.5774,101.5774,101.4314,101.4497,34776.0
2022-01-13 12:05:00,111.22,111.29,111.21,111.25,31148.0,101.4406,101.5044,101.4314,101.4679,31148.0
2022-01-13 12:10:00,111.24,111.24,111.18,111.19,20373.0,101.4588,101.4588,101.4041,101.4132,20373.0
2022-01-13 12:15:00,111.2,111.2,110.92,110.96,79860.0,101.4223,101.4223,101.1669,101.2034,79860.0
2022-01-13 12:20:00,110.97,110.97,110.84,110.93,45059.0,101.2126,101.2126,101.094,101.1761,45059.0
2022-01-13 12:25:00,110.91,111.04,110.89,111.01,81341.0,101.1578,101.2764,101.1396,101.249,81341.0
2022-01-13 12:30:00,111.01,111.08,110.91,111.08,59861.0,101.249,101.3129,101.1578,101.3129,59861.0
2022-01-13 12:35:00,111.08,111.16,111.08,111.15,46938.0,101.3129,101.3858,101.3129,101.3767,46938.0
2022-01-13 12:40:00,111.15,111.16,111.07,111.07,12043.0,101.3767,101.3858,101.3038,101.3038,12043.0
2022-01-13 12:45:00,111.09,111.12,110.92,110.93,68228.0,101.322,101.3494,101.1669,101.1761,68228.0
2022-01-13 12:50:00,110.93,111.03,110.89,110.96,33546.0,101.1761,101.2673,101.1396,101.2034,33546.0
2022-01-13 12:55:00,110.96,111.03,110.96,111.01,11867.0,101.2034,101.2673,101.2034,101.249,11867.0
2022-01-13 13:00:00,111.0,111.01,110.87,110.94,68420.0,101.2399,101.249,101.1213,101.1852,68420.0
2022-01-13 13:05:00,110.93,111.06,110.91,111.0,35232.0,101.1761,101.2946,101.1578,101.2399,35232.0
2022-01-13 13:10:00,111.0,111.02,110.94,110.98,35233.0,101.2399,101.2582,101.1852,101.2217,35233.0
2022-01-13 13:15:00,110.97,111.03,110.94,110.97,45554.0,101.2126,101.2673,101.1852,101.2126,45554.0
2022-01-13 13:20:00,110.98,111.13,110.94,111.11,65799.0,101.2217,101.3585,101.1852,101.3402,65799.0
2022-01-13 13:25:00,111.12,111.18,111.06,111.14,31369.0,101.3494,101.4041,101.2946,101.3676,31369.0
2022-01-13 13:30:00,111.13,111.13,111.05,111.07,23226.0,101.3585,101.3585,101.2855,101.3038,23226.0
2022-01-13 13:35:00,111.06,111.1,111.01,111.04,46168.0,101.2946,101.3311,101.249,101.2764,46168.0
2022-01-13 13:40:00,111.01,111.01,110.82,110.86,39617.0,101.249,101.249,101.0757,101.1122,39617.0
2022-01-13 13:45:00,110.87,110.92,110.81,110.86,51761.0,101.1213,101.1669,101.0666,101.1122,51761.0
2022-01-13 13:50:00,110.86,110.9,110.81,110.84,35116.0,101.1122,101.1487,101.0666,101.094,35116.0
2022-01-13 13:55:00,110.85,110.86,110.77,110.82,37854.0,101.1031,101.1122,101.0301,101.0757,37854.0
2022-01-13 14:00:00,110.82,110.98,110.81,110.96,32547.0,101.0757,101.2217,101.0666,101.2034,32547.0
2022-01-13 14:05:00,110.95,110.95,110.83,110.87,42789.0,101.1943,101.1943,101.0849,101.1213,42789.0
2022-01-13 14:10:00,110.87,110.87,110.71,110.71,26833.0,101.1213,101.1213,100.9754,100.9754,26833.0
2022-01-13 14:15:00,110.72,110.73,110.59,110.65,46072.0,100.9845,100.9937,100.866,100.9207,46072.0
2022-01-13 14:20:00,110.65,110.65,110.59,110.62,35994.0,100.9207,100.9207,100.866,100.8933,35994.0
2022-01-13 14:25:00,110.63,110.64,110.57,110.58,49083.0,100.9024,100.9116,100.8477,100.8568,49083.0
2022-01-13 14:30:00,110.57,110.62,110.51,110.62,63488.0,100.8477,100.8933,100.793,100.8933,63488.0
2022-01-13 14:35:00,110.62,110.64,110.51,110.52,51234.0,100.8933,100.9116,100.793,100.8021,51234.0
2022-01-13 14:40:00,110.53,110.65,110.52,110.64,45688.0,100.8112,100.9207,100.8021,100.9116,45688.0
2022-01-13 14:45:00,110.64,110.68,110.59,110.61,43409.0,100.9116,100.948,100.866,100.8842,43409.0
2022-01-13 14:50:00,110.58,110.72,110.57,110.69,45120.0,100.8568,100.9845,100.8477,100.9572,45120.0
2022-01-13 14:55:00,110.7,110.77,110.68,110.72,48608.0,100.9663,101.0301,100.948,100.9845,48608.0
2022-01-13 15:00:00,110.71,110.72,110.48,110.55,81846.0,100.9754,100.9845,100.7656,100.8295,81846.0
2022-01-13 15:05:00,110.56,110.63,110.56,110.57,48769.0,100.8386,100.9024,100.8386,100.8477,48769.0
2022-01-13 15:10:00,110.58,110.58,110.43,110.54,125758.0,100.8568,100.8568,100.72,100.8204,125758.0
2022-01-13 15:15:00,110.53,110.62,110.48,110.59,80033.0,100.8112,100.8933,100.7656,100.866,80033.0
2022-01-13 15:20:00,110.58,110.66,110.53,110.6,69393.0,100.8568,100.9298,100.8112,100.8751,69393.0
2022-01-13 15:25:00,110.6,110.66,110.54,110.63,100935.0,100.8751,100.9298,100.8204,100.9024,100935.0
2022-01-13 15:30:00,110.64,110.71,110.58,110.65,104963.0,100.9116,100.9754,100.8568,100.9207,104963.0
2022-01-13 15:35:00,110.64,110.64,110.5,110.52,135821.0,100.9116,100.9116,100.7839,100.8021,135821.0
2022-01-13 15:40:00,110.52,110.59,110.49,110.5,115710.0,100.8021,100.866,100.7748,100.7839,115710.0
2022-01-13 15:45:00,110.49,110.56,110.44,110.46,157232.0,100.7748,100.8386,100.7292,100.7474,157232.0
2022-01-13 15:50:00,110.46,110.47,110.29,110.34,366325.0,100.7474,100.7565,100.5923,100.6379,366325.0
2022-01-13 15:55:00,110.34,110.48,110.22,110.44,530564.0,100.6379,100.7656,100.5285,100.7292,530564.0
2022-01-14 09:30:00,109.79,109.94,109.38,109.51,151144.0,100.1363,100.2731,99.7624,99.8809,151144.0
2022-01-14 09:35:00,109.52,109.71,109.38,109.65,170738.0,99.89,100.0633,99.7624,100.0086,170738.0
2022-01-14 09:40:00,109.64,109.73,109.48,109.64,75858.0,99.9995,100.0816,99.8536,99.9995,75858.0
2022-01-14 09:45:00,109.65,109.84,109.44,109.46,118535.0,100.0086,100.1819,99.8171,99.8353,118535.0
2022-01-14 09:50:00,109.45,109.62,109.4,109.55,83796.0,99.8262,99.9813,99.7806,99.9174,83796.0
2022-01-14 09:55:00,109.57,109.69,109.53,109.59,94064.0,99.9357,100.0451,99.8992,99.9539,94064.0
2022-01-14 10:00:00,109.58,109.66,109.36,109.53,108100.0,99.9448,100.0177,99.7441,99.8992,108100.0
2022-01-14 10:05:00,109.55,109.67,109.53,109.57,69672.0,99.9174,100.0269,99.8992,99.9357,69672.0
2022-01-14 10:10:00,109.59,109.61,109.45,109.47,58120.0,99.9539,99.9721,99.8262,99.8444,58120.0
2022-01-14 10:15:00,109.48,109.72,109.47,109.68,41283.0,99.8536,100.0725,99.8444,100.036,41283.0
2022-01-14 10:20:00,109.67,109.7,109.6,109.62,33993.0,100.0269,100.0542,99.963,99.9813,33993.0
2022-01-14 10:25:00,109.63,109.64,109.53,109.54,39152.0,99.9904,99.9995,99.8992,99.9083,39152.0
2022-01-14 10:30:00,109.55,109.59,109.44,109.5,43040.0,99.9174,99.9539,99.8171,99.8718,43040.0
2022-01-14 10:35:00,109.5,109.51,109.24,109.29,55247.0,99.8718,99.8809,99.6347,99.6803,55247.0
2022-01-14 10:40:00,109.3,109.3,109.03,109.07,64474.0,99.6894,99.6894,99.4431,99.4796,64474.0
2022-01-14 10:45:00,109.07,109.15,109.0,109.05,78864.0,99.4796,99.5526,99.4158,99.4614,78864.0
2022-01-14 10:50:00,109.04,109.08,108.82,108.93,92272.0,99.4523,99.4887,99.2516,99.3519,92272.0
2022-01-14 10:55:00,108.93,108.96,108.82,108.95,72147.0,99.3519,99.3793,99.2516,99.3702,72147.0
2022-01-14 11:00:00,108.96,109.05,108.75,108.79,74000.0,99.3793,99.4614,99.1878,99.2242,74000.0
2022-01-14 11:05:00,108.77,108.81,108.72,108.75,92212.0,99.206,99.2425,99.1604,99.1878,92212.0
2022-01-14 11:10:00,108.75,108.76,108.44,108.44,130894.0,99.1878,99.1969,98.905,98.905,130894.0
2022-01-14 11:15:00,108.44,108.44,108.22,108.25,281854.0,98.905,98.905,98.7044,98.7317,281854.0
2022-01-14 11:20:00,108.25,108.29,108.1,108.23,79222.0,98.7317,98.7682,98.5949,98.7135,79222.0
2022-01-14 11:25:00,108.23,108.34,108.18,108.28,77893.0,98.7135,98.8138,98.6679,98.7591,77893.0
2022-01-14 11:30:00,108.27,108.34,108.13,108.29,104099.0,98.75,98.8138,98.6223,98.7682,104099.0
2022-01-14 11:35:00,108.28,108.37,108.23,108.35,96441.0,98.7591,98.8412,98.7135,98.8229,96441.0
2022-01-14 11:40:00,108.35,108.54,108.33,108.52,209427.0,98.8229,98.9962,98.8047,98.978,209427.0
2022-01-14 11:45:00,108.53,108.67,108.5,108.63,81903.0,98.9871,99.1148,98.9597,99.0783,81903.0
2022-01-14 11:50:00,108.64,108.69,108.54,108.55,88610.0,99.0874,99.133,98.9962,99.0053,88610.0
2022-01-14 11:55:00,108.55,108.66,108.51,108.52,134057.0,99.0053,99.1057,98.9689,98.978,134057.0
2022-01-14 12:00:00,108.52,108.55,108.39,108.4,128723.0,98.978,99.0053,98.8594,98.8685,128723.0
2022-01-14 12:05:00,108.41,108.52,108.39,108.5,85756.0,98.8776,98.978,98.8594,98.9597,85756.0
2022-01-14 12:10:00,108.5,108.56,108.47,108.5,66545.0,98.9597,99.0145,98.9324,98.9597,66545.0
2022-01-14 12:15:00,108.5,108.58,108.48,108.56,36398.0,98.9597,99.0327,98.9415,99.0145,36398.0
2022-01-14 12:20:00,108.55,108.63,108.54,108.56,55783.0,99.0053,99.0783,98.9962,99.0145,55783.0
2022-01-14 12:25:00,108.55,108.68,108.52,108.65,82844.0,99.0053,99.1239,98.978,99.0965,82844.0
2022-01-14 12:30:00,108.65,108.67,108.59,108.62,41158.0,99.0965,99.1148,99.0418,99.0692,41158.0
2022-01-14 12:35:00,108.63,108.71,108.63,108.67,53996.0,99.0783,99.1513,99.0783,99.1148,53996.0
2022-01-14 12:40:00,108.66,108.66,108.53,108.57,40595.0,99.1057,99.1057,98.9871,99.0236,40595.0
2022-01-14 12:45:00,108.57,108.62,108.45,108.47,65908.0,99.0236,99.0692,98.9141,98.9324,65908.0
2022-01-14 12:50:00,108.47,108.48,108.34,108.39,69381.0,98.9324,98.9415,98.8138,98.8594,69381.0
2022-01-14 12:55:00,108.39,108.47,108.34,108.36,28983.0,98.8594,98.9324,98.8138,98.832,28983.0
2022-01-14 13:00:00,108.35,108.35,108.2,108.2,138512.0,98.8229,98.8229,98.6861,98.6861,138512.0
2022-01-14 13:05:00,108.21,108.27,108.13,108.15,77664.0,98.6952,98.75,98.6223,98.6405,77664.0
2022-01-14 13:10:00,108.15,108.34,108.12,108.34,64811.0,98.6405,98.8138,98.6131,98.8138,64811.0
2022-01-14 13:15:00,108.32,108.41,108.31,108.33,41707.0,98.7956,98.8776,98.7864,98.8047,41707.0
2022-01-14 13:20:00,108.33,108.33,108.21,108.23,53431.0,98.8047,98.8047,98.6952,98.7135,53431.0
2022-01-14 13:25:00,108.24,108.32,108.24,108.29,42464.0,98.7226,98.7956,98.7226,98.7682,42464.0
2022-01-14 13:30:00,108.29,108.39,108.16,108.17,61735.0,98.7682,98.8594,98.6496,98.6588,61735.0
2022-01-14 13:35:00,108.18,108.24,108.14,108.18,50333.0,98.6679,98.7226,98.6314,98.6679,50333.0
2022-01-14 13:40:00,108.18,108.38,108.12,108.38,64295.0,98.6679,98.8503,98.6131,98.8503,64295.0
2022-01-14 13:45:00,108.37,108.37,108.11,108.12,58786.0,98.8412,98.8412,98.604,98.6131,58786.0
2022-01-14 13:50:00,108.11,108.23,108.11,108.15,49188.0,98.604,98.7135,98.604,98.6405,49188.0
2022-01-14 13:55:00,108.16,108.33,108.13,108.32,45403.0,98.6496,98.8047,98.6223,98.7956,45403.0
2022-01-14 14:00:00,108.32,108.43,108.3,108.38,54947.0,98.7956,98.8959,98.7773,98.8503,54947.0
2022-01-14 14:05:00,108.38,108.45,108.35,108.42,84224.0,98.8503,98.9141,98.8229,98.8868,84224.0
2022-01-14 14:10:00,108.42,108.42,108.31,108.37,87945.0,98.8868,98.8868,98.7864,98.8412,87945.0
2022-01-14 14:15:00,108.38,108.48,108.35,108.48,39058.0,98.8503,98.9415,98.8229,98.9415,39058.0
2022-01-14 14:20:00,108.48,108.57,108.44,108.57,59573.0,98.9415,99.0236,98.905,99.0236,59573.0
2022-01-14 14:25:00,108.58,108.59,108.43,108.46,95423.0,99.0327,99.0418,98.8959,98.9233,95423.0
2022-01-14 14:30:00,108.47,108.8,108.45,108.78,151393.0,98.9324,99.2334,98.9141,99.2151,151393.0
2022-01-14 14:35:00,108.77,108.85,108.76,108.79,98471.0,99.206,99.279,99.1969,99.2242,98471.0
2022-01-14 14:40:00,108.8,108.86,108.72,108.73,72272.0,99.2334,99.2881,99.1604,99.1695,72272.0
2022-01-14 14:45:00,108.73,108.86,108.73,108.84,90335.0,99.1695,99.2881,99.1695,99.2698,90335.0
2022-01-14 14:50:00,108.85,109.01,108.85,108.97,124613.0,99.279,99.4249,99.279,99.3884,124613.0
2022-01-14 14:55:00,108.98,108.99,108.89,108.89,77526.0,99.3975,99.4066,99.3154,99.3154,77526.0
2022-01-14 15:00:00,108.89,109.08,108.89,109.04,99783.0,99.3154,99.4887,99.3154,99.4523,99783.0
2022-01-14 15:05:00,109.05,109.15,109.01,109.07,104804.0,99.4614,99.5526,99.4249,99.4796,104804.0
2022-01-14 15:10:00,109.07,109.19,109.05,109.1,118232.0,99.4796,99.5891,99.4614,99.507,118232.0
2022-01-14 15:15:00,109.09,109.36,109.08,109.29,121826.0,99.4979,99.7441,99.4887,99.6803,121826.0
2022-01-14 15:20:00,109.29,109.45,109.29,109.4,118711.0,99.6803,99.8262,99.6803,99.7806,118711.0
2022-01-14 15:25:00,109.4,109.43,109.27,109.29,265047.0,99.7806,99.808,99.662,99.6803,265047.0
2022-01-14 15:30:00,109.3,109.38,109.24,109.32,139626.0,99.6894,99.7624,99.6347,99.7076,139626.0
2022-01-14 15:35:00,109.33,109.37,109.22,109.34,98421.0,99.7168,99.7532,99.6164,99.7259,98421.0
2022-01-14 15:40:00,109.33,109.4,109.26,109.37,128756.0,99.7168,99.7806,99.6529,99.7532,128756.0
2022-01-14 15:45:00,109.37,109.53,109.29,109.43,245630.0,99.7532,99.8992,99.6803,99.808,245630.0
2022-01-14 15:50:00,109.43,109.58,109.36,109.45,314450.0,99.808,99.9448,99.7441,99.8262,314450.0
2022-01-14 15:55:00,109.44,109.45,109.22,109.29,898184.0,99.8171,99.8262,99.6164,99.6803,898184.0
2022-01-18 09:30:00,108.55,108.62,108.17,108.22,181569.0,99.0053,99.0692,98.6588,98.7044,181569.0
2022-01-18 09:35:00,108.22,108.47,108.13,108.44,218940.0,98.7044,98.9324,98.6223,98.905,218940.0
2022-01-18 09:40:00,108.45,108.55,108.15,108.3,176134.0,98.9141,99.0053,98.6405,98.7773,176134.0
2022-01-18 09:45:00,108.31,108.32,107.9,108.0,162208.0,98.7864,98.7956,98.4125,98.5037,162208.0
2022-01-18 09:50:00,108.0,108.02,107.83,108.0,114996.0,98.5037,98.5219,98.3486,98.5037,114996.0
2022-01-18 09:55:00,107.99,108.06,107.8,108.02,111710.0,98.4946,98.5584,98.3213,98.5219,111710.0
2022-01-18 10:00:00,108.01,108.05,107.87,107.95,89019.0,98.5128,98.5493,98.3851,98.4581,89019.0
2022-01-18 10:05:00,107.94,108.26,107.94,108.13,85560.0,98.449,98.7408,98.449,98.6223,85560.0
2022-01-18 10:10:00,108.12,108.12,107.72,107.72,90714.0,98.6131,98.6131,98.2483,98.2483,90714.0
2022-01-18 10:15:00,107.7,107.86,107.68,107.76,111344.0,98.2301,98.376,98.2118,98.2848,111344.0
2022-01-18 10:20:00,107.77,108.07,107.73,108.06,99774.0,98.2939,98.5675,98.2574,98.5584,99774.0
2022-01-18 10:25:00,108.07,108.17,108.03,108.17,91202.0,98.5675,98.6588,98.5311,98.6588,91202.0
2022-01-18 10:30:00,108.18,108.28,108.13,108.26,42147.0,98.6679,98.7591,98.6223,98.7408,42147.0
2022-01-18 10:35:00,108.25,108.35,108.2,108.24,58002.0,98.7317,98.8229,98.6861,98.7226,58002.0
2022-01-18 10:40:00,108.23,108.33,108.19,108.33,118225.0,98.7135,98.8047,98.677,98.8047,118225.0
2022-01-18 10:45:00,108.34,108.35,108.2,108.27,47066.0,98.8138,98.8229,98.6861,98.75,47066.0
2022-01-18 10:50:00,108.28,108.4,108.26,108.28,529236.0,98.7591,98.8685,98.7408,98.7591,529236.0
2022-01-18 10:55:00,108.27,108.3,108.17,108.21,58309.0,98.75,98.7773,98.6588,98.6952,58309.0
2022-01-18 11:00:00,108.2,108.22,108.05,108.09,45547.0,98.6861,98.7044,98.5493,98.5858,45547.0
2022-01-18 11:05:00,108.08,108.16,107.9,107.97,91049.0,98.5767,98.6496,98.4125,98.4763,91049.0
2022-01-18 11:10:00,107.94,108.07,107.91,108.01,70177.0,98.449,98.5675,98.4216,98.5128,70177.0
2022-01-18 11:15:00,108.01,108.24,107.99,108.15,36588.0,98.5128,98.7226,98.4946,98.6405,36588.0
2022-01-18 11:20:00,108.15,108.45,108.14,108.41,30765.0,98.6405,98.9141,98.6314,98.8776,30765.0
2022-01-18 11:25:00,108.43,108.47,108.3,108.34,75073.0,98.8959,98.9324,98.7773,98.8138,75073.0
2022-01-18 11:30:00,108.34,108.38,108.19,108.28,111129.0,98.8138,98.8503,98.677,98.7591,111129.0
2022-01-18 11:35:00,108.29,108.42,108.23,108.4,144800.0,98.7682,98.8868,98.7135,98.8685,144800.0
2022-01-18 11:40:00,108.39,108.42,108.28,108.33,51798.0,98.8594,98.8868,98.7591,98.8047,51798.0
2022-01-18 11:45:00,108.33,108.39,108.23,108.24,28403.0,98.8047,98.8594,98.7135,98.7226,28403.0
2022-01-18 11:50:00,108.24,108.32,108.12,108.17,44400.0,98.7226,98.7956,98.6131,98.6588,44400.0
2022-01-18 11:55:00,108.17,108.22,108.15,108.18,37888.0,98.6588,98.7044,98.6405,98.6679,37888.0
2022-01-18 12:00:00,108.17,108.19,107.97,107.98,85922.0,98.6588,98.677,98.4763,98.4855,85922.0
2022-01-18 12:05:00,107.98,107.99,107.9,107.93,35761.0,98.4855,98.4946,98.4125,98.4399,35761.0
2022-01-18 12:10:00,107.93,108.16,107.92,108.15,41530.0,98.4399,98.6496,98.4307,98.6405,41530.0
2022-01-18 12:15:00,108.16,108.17,108.04,108.06,37132.0,98.6496,98.6588,98.5402,98.5584,37132.0
2022-01-18 12:20:00,108.06,108.1,108.0,108.02,17738.0,98.5584,98.5949,98.5037,98.5219,17738.0
2022-01-18 12:25:00,108.03,108.09,107.97,108.09,35396.0,98.5311,98.5858,98.4763,98.5858,35396.0
2022-01-18 12:30:00,108.08,108.11,107.99,108.11,31160.0,98.5767,98.604,98.4946,98.604,31160.0
2022-01-18 12:35:00,108.11,108.16,108.04,108.06,29393.0,98.604,98.6496,98.5402,98.5584,29393.0
2022-01-18 12:40:00,108.06,108.12,108.06,108.07,24863.0,98.5584,98.6131,98.5584,98.5675,24863.0
2022-01-18 12:45:00,108.08,108.08,107.86,107.86,62873.0,98.5767,98.5767,98.376,98.376,62873.0
2022-01-18 12:50:00,107.86,107.93,107.78,107.79,352724.0,98.376,98.4399,98.303,98.3122,352724.0
2022-01-18 12:55:00,107.79,107.79,107.57,107.58,98546.0,98.3122,98.3122,98.1115,98.1206,98546.0
2022-01-18 13:00:00,107.58,107.69,107.56,107.68,36314.0,98.1206,98.221,98.1024,98.2118,36314.0
2022-01-18 13:05:00,107.66,107.88,107.62,107.88,47189.0,98.1936,98.3942,98.1571,98.3942,47189.0
2022-01-18 13:10:00,107.87,107.94,107.82,107.9,57304.0,98.3851,98.449,98.3395,98.4125,57304.0
2022-01-18 13:15:00,107.89,108.13,107.88,108.04,33115.0,98.4034,98.6223,98.3942,98.5402,33115.0
2022-01-18 13:20:00,108.03,108.06,107.89,107.93,34994.0,98.5311,98.5584,98.4034,98.4399,34994.0
2022-01-18 13:25:00,107.93,108.01,107.89,108.0,55693.0,98.4399,98.5128,98.4034,98.5037,55693.0
2022-01-18 13:30:00,108.0,108.03,107.93,107.98,74608.0,98.5037,98.5311,98.4399,98.4855,74608.0
2022-01-18 13:35:00,107.98,108.06,107.92,108.03,55122.0,98.4855,98.5584,98.4307,98.5311,55122.0
2022-01-18 13:40:00,108.03,108.13,107.96,108.12,44368.0,98.5311,98.6223,98.4672,98.6131,44368.0
2022-01-18 13:45:00,108.11,108.22,108.11,108.17,55923.0,98.604,98.7044,98.604,98.6588,55923.0
2022-01-18 13:50:00,108.18,108.29,108.17,108.24,36730.0,98.6679,98.7682,98.6588,98.7226,36730.0
2022-01-18 13:55:00,108.24,108.38,108.22,108.31,33716.0,98.7226,98.8503,98.7044,98.7864,33716.0
2022-01-18 14:00:00,108.32,108.39,108.31,108.38,56021.0,98.7956,98.8594,98.7864,98.8503,56021.0
2022-01-18 14:05:00,108.39,108.46,108.38,108.43,50439.0,98.8594,98.9233,98.8503,98.8959,50439.0
2022-01-18 14:10:00,108.43,108.46,108.31,108.32,90266.0,98.8959,98.9233,98.7864,98.7956,90266.0
2022-01-18 14:15:00,108.31,108.41,108.3,108.39,52194.0,98.7864,98.8776,98.7773,98.8594,52194.0
2022-01-18 14:20:00,108.4,108.41,108.31,108.34,50694.0,98.8685,98.8776,98.7864,98.8138,50694.0
2022-01-18 14:25:00,108.34,108.4,108.29,108.37,30631.0,98.8138,98.8685,98.7682,98.8412,30631.0
2022-01-18 14:30:00,108.36,108.55,108.36,108.52,38587.0,98.832,99.0053,98.832,98.978,38587.0
2022-01-18 14:35:00,108.51,108.6,108.51,108.55,28502.0,98.9689,99.0509,98.9689,99.0053,28502.0
2022-01-18 14:40:00,108.54,108.64,108.53,108.6,47201.0,98.9962,99.0874,98.9871,99.0509,47201.0
2022-01-18 14:45:00,108.6,108.71,108.57,108.68,59721.0,99.0509,99.1513,99.0236,99.1239,59721.0
2022-01-18 14:50:00,108.68,108.8,108.67,108.79,55550.0,99.1239,99.2334,99.1148,99.2242,55550.0
2022-01-18 14:55:00,108.81,108.81,108.64,108.65,76648.0,99.2425,99.2425,99.0874,99.0965,76648.0
2022-01-18 15:00:00,108.66,108.7,108.54,108.55,101202.0,99.1057,99.1421,98.9962,99.0053,101202.0
2022-01-18 15:05:00,108.56,108.58,108.45,108.48,68629.0,99.0145,99.0327,98.9141,98.9415,68629.0
2022-01-18 15:10:00,108.49,108.57,108.47,108.5,59724.0,98.9506,99.0236,98.9324,98.9597,59724.0
2022-01-18 15:15:00,108.49,108.49,108.21,108.26,148919.0,98.9506,98.9506,98.6952,98.7408,148919.0
2022-01-18 15:20:00,108.25,108.37,108.22,108.37,41667.0,98.7317,98.8412,98.7044,98.8412,41667.0
2022-01-18 15:25:00,108.37,108.38,108.28,108.34,54396.0,98.8412,98.8503,98.7591,98.8138,54396.0
2022-01-18 15:30:00,108.34,108.44,108.25,108.26,121550.0,98.8138,98.905,98.7317,98.7408,121550.0
2022-01-18 15:35:00,108.26,108.35,108.16,108.34,108302.0,98.7408,98.8229,98.6496,98.8138,108302.0
2022-01-18 15:40:00,108.34,108.35,108.13,108.13,102921.0,98.8138,98.8229,98.6223,98.6223,102921.0
2022-01-18 15:45:00,108.13,108.39,108.12,108.35,162222.0,98.6223,98.8594,98.6131,98.8229,162222.0
2022-01-18 15:50:00,108.36,108.53,108.07,108.09,268491.0,98.832,98.9871,98.5675,98.5858,268491.0
2022-01-18 15:55:00,108.09,108.33,108.03,108.3,827604.0,98.5858,98.8047,98.5311,98.7773,827604.0
2022-01-19 09:30:00,108.9,108.93,108.65,108.83,95128.0,99.3246,99.3519,99.0965,99.2607,95128.0
2022-01-19 09:35:00,108.82,109.26,108.79,109.23,106679.0,99.2516,99.6529,99.2242,99.6255,106679.0
2022-01-19 09:40:00,109.23,109.31,109.06,109.19,84982.0,99.6255,99.6985,99.4705,99.5891,84982.0
2022-01-19 09:45:00,109.2,109.37,109.08,109.13,106759.0,99.5982,99.7532,99.4887,99.5343,106759.0
2022-01-19 09:50:00,109.1,109.3,109.03,109.07,59976.0,99.507,99.6894,99.4431,99.4796,59976.0
2022-01-19 09:55:00,109.09,109.13,108.9,109.04,51612.0,99.4979,99.5343,99.3246,99.4523,51612.0
2022-01-19 10:00:00,109.04,109.12,108.94,109.02,51300.0,99.4523,99.5252,99.361,99.434,51300.0
2022-01-19 10:05:00,109.02,109.03,108.69,108.69,34596.0,99.434,99.4431,99.133,99.133,34596.0
2022-01-19 10:10:00,108.69,108.78,108.55,108.55,83782.0,99.133,99.2151,99.0053,99.0053,83782.0
2022-01-19 10:15:00,108.53,108.6,108.38,108.39,64340.0,98.9871,99.0509,98.8503,98.8594,64340.0
2022-01-19 10:20:00,108.41,108.53,108.38,108.42,45488.0,98.8776,98.9871,98.8503,98.8868,45488.0
2022-01-19 10:25:00,108.42,108.48,108.33,108.33,68286.0,98.8868,98.9415,98.8047,98.8047,68286.0
2022-01-19 10:30:00,108.33,108.42,108.21,108.34,43618.0,98.8047,98.8868,98.6952,98.8138,43618.0
2022-01-19 10:35:00,108.33,108.43,108.2,108.2,52288.0,98.8047,98.8959,98.6861,98.6861,52288.0
2022-01-19 10:40:00,108.2,108.32,108.16,108.17,116132.0,98.6861,98.7956,98.6496,98.6588,116132.0
2022-01-19 10:45:00,108.17,108.29,108.13,108.27,82101.0,98.6588,98.7682,98.6223,98.75,82101.0
2022-01-19 10:50:00,108.26,108.45,108.24,108.37,52980.0,98.7408,98.9141,98.7226,98.8412,52980.0
2022-01-19 10:55:00,108.36,108.52,108.35,108.42,59659.0,98.832,98.978,98.8229,98.8868,59659.0
2022-01-19 11:00:00,108.41,108.44,108.28,108.34,61678.0,98.8776,98.905,98.7591,98.8138,61678.0
2022-01-19 11:05:00,108.36,108.41,108.13,108.13,62464.0,98.832,98.8776,98.6223,98.6223,62464.0
2022-01-19 11:10:00,108.12,108.18,107.94,107.96,208407.0,98.6131,98.6679,98.449,98.4672,208407.0
2022-01-19 11:15:00,107.97,108.09,107.91,108.07,127946.0,98.4763,98.5858,98.4216,98.5675,127946.0
2022-01-19 11:20:00,108.06,108.29,108.03,108.27,79535.0,98.5584,98.7682,98.5311,98.75,79535.0
2022-01-19 11:25:00,108.27,108.42,108.2,108.28,53799.0,98.75,98.8868,98.6861,98.7591,53799.0
2022-01-19 11:30:00,108.3,108.41,108.14,108.17,84217.0,98.7773,98.8776,98.6314,98.6588,84217.0
2022-01-19 11:35:00,108.17,108.33,108.12,108.3,67305.0,98.6588,98.8047,98.6131,98.7773,67305.0
2022-01-19 11:40:00,108.29,108.37,108.24,108.32,56737.0,98.7682,98.8412,98.7226,98.7956,56737.0
2022-01-19 11:45:00,108.31,108.42,108.28,108.36,56479.0,98.7864,98.8868,98.7591,98.832,56479.0
2022-01-19 11:50:00,108.36,108.47,108.3,108.45,48547.0,98.832,98.9324,98.7773,98.9141,48547.0
2022-01-19 11:55:00,108.44,108.53,108.39,108.39,45238.0,98.905,98.9871,98.8594,98.8594,45238.0
2022-01-19 12:00:00,108.39,108.44,108.34,108.41,44061.0,98.8594,98.905,98.8138,98.8776,44061.0
2022-01-19 12:05:00,108.41,108.46,108.37,108.45,25842.0,98.8776,98.9233,98.8412,98.9141,25842.0
2022-01-19 12:10:00,108.42,108.55,108.37,108.54,22444.0,98.8868,99.0053,98.8412,98.9962,22444.0
2022-01-19 12:15:00,108.53,108.6,108.49,108.6,36597.0,98.9871,99.0509,98.9506,99.0509,36597.0
2022-01-19 12:20:00,108.6,108.66,108.58,108.61,23958.0,99.0509,99.1057,99.0327,99.0601,23958.0
2022-01-19 12:25:00,108.6,108.66,108.56,108.59,24662.0,99.0509,99.1057,99.0145,99.0418,24662.0
2022-01-19 12:30:00,108.59,108.6,108.48,108.5,71242.0,99.0418,99.0509,98.9415,98.9597,71242.0
2022-01-19 12:35:00,108.5,108.52,108.4,108.4,43394.0,98.9597,98.978,98.8685,98.8685,43394.0
2022-01-19 12:40:00,108.41,108.46,108.36,108.45,36355.0,98.8776,98.9233,98.832,98.9141,36355.0
2022-01-19 12:45:00,108.45,108.52,108.39,108.52,33618.0,98.9141,98.978,98.8594,98.978,33618.0
2022-01-19 12:50:00,108.52,108.57,108.31,108.31,26044.0,98.978,99.0236,98.7864,98.7864,26044.0
2022-01-19 12:55:00,108.32,108.46,108.32,108.45,55614.0,98.7956,98.9233,98.7956,98.9141,55614.0
2022-01-19 13:00:00,108.45,108.45,108.31,108.44,63970.0,98.9141,98.9141,98.7864,98.905,63970.0
2022-01-19 13:05:00,108.43,108.46,108.35,108.46,20888.0,98.8959,98.9233,98.8229,98.9233,20888.0
2022-01-19 13:10:00,108.47,108.49,108.42,108.46,19183.0,98.9324,98.9506,98.8868,98.9233,19183.0
2022-01-19 13:15:00,108.45,108.46,108.34,108.38,41490.0,98.9141,98.9233,98.8138,98.8503,41490.0
2022-01-19 13:20:00,108.37,108.37,108.21,108.22,41878.0,98.8412,98.8412,98.6952,98.7044,41878.0
2022-01-19 13:25:00,108.23,108.32,108.19,108.21,28273.0,98.7135,98.7956,98.677,98.6952,28273.0
2022-01-19 13:30:00,108.22,108.24,108.15,108.19,42366.0,98.7044,98.7226,98.6405,98.677,42366.0
2022-01-19 13:35:00,108.18,108.19,108.06,108.09,28034.0,98.6679,98.677,98.5584,98.5858,28034.0
2022-01-19 13:40:00,108.09,108.22,108.09,108.18,23521.0,98.5858,98.7044,98.5858,98.6679,23521.0
2022-01-19 13:45:00,108.17,108.18,108.11,108.13,24445.0,98.6588,98.6679,98.604,98.6223,24445.0
2022-01-19 13:50:00,108.12,108.13,108.08,108.12,20081.0,98.6131,98.6223,98.5767,98.6131,20081.0
2022-01-19 13:55:00,108.13,108.13,108.0,108.04,24575.0,98.6223,98.6223,98.5037,98.5402,24575.0
2022-01-19 14:00:00,108.03,108.08,108.03,108.06,22550.0,98.5311,98.5767,98.5311,98.5584,22550.0
2022-01-19 14:05:00,108.06,108.1,107.94,108.01,60789.0,98.5584,98.5949,98.449,98.5128,60789.0
2022-01-19 14:10:00,108.01,108.06,107.9,107.9,20894.0,98.5128,98.5584,98.4125,98.4125,20894.0
2022-01-19 14:15:00,107.91,107.96,107.88,107.94,29944.0,98.4216,98.4672,98.3942,98.449,29944.0
2022-01-19 14:20:00,107.95,107.95,107.86,107.89,18207.0,98.4581,98.4581,98.376,98.4034,18207.0
2022-01-19 14:25:00,107.9,107.91,107.83,107.84,44549.0,98.4125,98.4216,98.3486,98.3578,44549.0
2022-01-19 14:30:00,107.84,107.84,107.73,107.82,69671.0,98.3578,98.3578,98.2574,98.3395,69671.0
2022-01-19 14:35:00,107.83,107.92,107.81,107.85,36275.0,98.3486,98.4307,98.3304,98.3669,36275.0
2022-01-19 14:40:00,107.85,107.97,107.85,107.97,30919.0,98.3669,98.4763,98.3669,98.4763,30919.0
2022-01-19 14:45:00,107.97,108.0,107.89,107.95,38389.0,98.4763,98.5037,98.4034,98.4581,38389.0
2022-01-19 14:50:00,107.94,108.02,107.88,107.93,31671.0,98.449,98.5219,98.3942,98.4399,31671.0
2022-01-19 14:55:00,107.94,108.01,107.94,107.96,29536.0,98.449,98.5128,98.449,98.4672,29536.0
2022-01-19 15:00:00,107.95,107.97,107.8,107.81,40136.0,98.4581,98.4763,98.3213,98.3304,40136.0
2022-01-19 15:05:00,107.81,107.97,107.8,107.94,59073.0,98.3304,98.4763,98.3213,98.449,59073.0
2022-01-19 15:10:00,107.95,108.05,107.92,108.01,63763.0,98.4581,98.5493,98.4307,98.5128,63763.0
2022-01-19 15:15:00,108.01,108.05,107.92,107.96,109461.0,98.5128,98.5493,98.4307,98.4672,109461.0
2022-01-19 15:20:00,107.95,108.01,107.87,107.92,48144.0,98.4581,98.5128,98.3851,98.4307,48144.0
2022-01-19 15:25:00,107.92,107.99,107.86,107.89,54418.0,98.4307,98.4946,98.376,98.4034,54418.0
2022-01-19 15:30:00,107.88,107.88,107.68,107.77,80281.0,98.3942,98.3942,98.2118,98.2939,80281.0
2022-01-19 15:35:00,107.77,107.77,107.58,107.59,72600.0,98.2939,98.2939,98.1206,98.1297,72600.0
2022-01-19 15:40:00,107.57,107.67,107.51,107.57,127813.0,98.1115,98.2027,98.0568,98.1115,127813.0
2022-01-19 15:45:00,107.55,107.59,107.42,107.45,197661.0,98.0933,98.1297,97.9747,98.0021,197661.0
2022-01-19 15:50:00,107.45,107.45,107.17,107.22,447254.0,98.0021,98.0021,97.7467,97.7923,447254.0
2022-01-19 15:55:00,107.22,107.28,106.94,106.97,734824.0,97.7923,97.847,97.5369,97.5643,734824.0
2022-01-20 09:30:00,107.2,107.42,107.04,107.17,161085.0,97.774,97.9747,97.6281,97.7467,161085.0
2022-01-20 09:35:00,107.15,107.22,107.05,107.16,123696.0,97.7284,97.7923,97.6372,97.7376,123696.0
2022-01-20 09:40:00,107.17,107.55,107.1,107.52,225919.0,97.7467,98.0933,97.6828,98.0659,225919.0
2022-01-20 09:45:00,107.51,107.69,107.47,107.65,169784.0,98.0568,98.221,98.0203,98.1845,169784.0
2022-01-20 09:50:00,107.65,107.81,107.59,107.72,173695.0,98.1845,98.3304,98.1297,98.2483,173695.0
2022-01-20 09:55:00,107.71,107.88,107.69,107.86,137030.0,98.2392,98.3942,98.221,98.376,137030.0
2022-01-20 10:00:00,107.87,108.06,107.77,107.97,142008.0,98.3851,98.5584,98.2939,98.4763,142008.0
2022-01-20 10:05:00,107.96,108.0,107.84,107.97,122428.0,98.4672,98.5037,98.3578,98.4763,122428.0
2022-01-20 10:10:00,107.97,108.14,107.94,108.04,125750.0,98.4763,98.6314,98.449,98.5402,125750.0
2022-01-20 10:15:00,108.05,108.08,107.79,107.8,105544.0,98.5493,98.5767,98.3122,98.3213,105544.0
2022-01-20 10:20:00,107.8,107.91,107.76,107.86,72709.0,98.3213,98.4216,98.2848,98.376,72709.0
2022-01-20 10:25:00,107.86,107.91,107.75,107.87,84757.0,98.376,98.4216,98.2757,98.3851,84757.0
2022-01-20 10:30:00,107.91,108.08,107.87,107.92,124961.0,98.4216,98.5767,98.3851,98.4307,124961.0
2022-01-20 10:35:00,107.93,107.99,107.71,107.78,68998.0,98.4399,98.4946,98.2392,98.303,68998.0
2022-01-20 10:40:00,107.79,107.99,107.78,107.98,66091.0,98.3122,98.4946,98.303,98.4855,66091.0
2022-01-20 10:45:00,107.99,108.15,107.98,108.1,69056.0,98.4946,98.6405,98.4855,98.5949,69056.0
2022-01-20 10:50:00,108.11,108.19,108.11,108.15,55559.0,98.604,98.677,98.604,98.6405,55559.0
2022-01-20 10:55:00,108.16,108.25,108.14,108.23,48933.0,98.6496,98.7317,98.6314,98.7135,48933.0
2022-01-20 11:00:00,108.23,108.37,108.22,108.3,83145.0,98.7135,98.8412,98.7044,98.7773,83145.0
2022-01-20 11:05:00,108.31,108.37,108.22,108.31,103235.0,98.7864,98.8412,98.7044,98.7864,103235.0
2022-01-20 11:10:00,108.31,108.32,108.17,108.18,58973.0,98.7864,98.7956,98.6588,98.6679,58973.0
2022-01-20 11:15:00,108.17,108.28,108.15,108.23,54930.0,98.6588,98.7591,98.6405,98.7135,54930.0
2022-01-20 11:20:00,108.22,108.23,108.1,108.13,43371.0,98.7044,98.7135,98.5949,98.6223,43371.0
2022-01-20 11:25:00,108.14,108.32,108.13,108.28,75798.0,98.6314,98.7956,98.6223,98.7591,75798.0
2022-01-20 11:30:00,108.28,108.39,108.28,108.37,100178.0,98.7591,98.8594,98.7591,98.8412,100178.0
2022-01-20 11:35:00,108.36,108.38,108.25,108.26,52984.0,98.832,98.8503,98.7317,98.7408,52984.0
2022-01-20 11:40:00,108.27,108.27,108.09,108.12,67743.0,98.75,98.75,98.5858,98.6131,67743.0
2022-01-20 11:45:00,108.12,108.21,108.11,108.15,72705.0,98.6131,98.6952,98.604,98.6405,72705.0
2022-01-20 11:50:00,108.16,108.24,108.13,108.19,64383.0,98.6496,98.7226,98.6223,98.677,64383.0
2022-01-20 11:55:00,108.19,108.25,108.13,108.17,93194.0,98.677,98.7317,98.6223,98.6588,93194.0
2022-01-20 12:00:00,108.17,108.27,108.12,108.12,53467.0,98.6588,98.75,98.6131,98.6131,53467.0
2022-01-20 12:05:00,108.12,108.12,108.01,108.03,50954.0,98.6131,98.6131,98.5128,98.5311,50954.0
2022-01-20 12:10:00,108.03,108.12,108.01,108.12,34732.0,98.5311,98.6131,98.5128,98.6131,34732.0
2022-01-20 12:15:00,108.11,108.11,108.05,108.05,61111.0,98.604,98.604,98.5493,98.5493,61111.0
2022-01-20 12:20:00,108.06,108.09,107.95,107.95,37967.0,98.5584,98.5858,98.4581,98.4581,37967.0
2022-01-20 12:25:00,107.95,108.09,107.93,108.08,41925.0,98.4581,98.5858,98.4399,98.5767,41925.0
2022-01-20 12:30:00,108.08,108.14,108.07,108.14,26962.0,98.5767,98.6314,98.5675,98.6314,26962.0
2022-01-20 12:35:00,108.14,108.15,108.05,108.05,43840.0,98.6314,98.6405,98.5493,98.5493,43840.0
2022-01-20 12:40:00,108.05,108.17,108.05,108.1,26398.0,98.5493,98.6588,98.5493,98.5949,26398.0
2022-01-20 12:45:00,108.11,108.11,107.97,108.0,23515.0,98.604,98.604,98.4763,98.5037,23515.0
2022-01-20 12:50:00,107.99,108.0,107.91,107.92,43287.0,98.4946,98.5037,98.4216,98.4307,43287.0
2022-01-20 12:55:00,107.92,107.93,107.84,107.85,40665.0,98.4307,98.4399,98.3578,98.3669,40665.0
2022-01-20 13:00:00,107.85,107.85,107.61,107.63,99174.0,98.3669,98.3669,98.148,98.1662,99174.0
2022-01-20 13:05:00,107.62,107.68,107.59,107.66,44313.0,98.1571,98.2118,98.1297,98.1936,44313.0
2022-01-20 13:10:00,107.66,107.74,107.61,107.69,49116.0,98.1936,98.2666,98.148,98.221,49116.0
2022-01-20 13:15:00,107.69,107.69,107.58,107.61,51799.0,98.221,98.221,98.1206,98.148,51799.0
2022-01-20 13:20:00,107.61,107.63,107.55,107.62,95510.0,98.148,98.1662,98.0933,98.1571,95510.0
2022-01-20 13:25:00,107.61,107.77,107.61,107.73,49700.0,98.148,98.2939,98.148,98.2574,49700.0
2022-01-20 13:30:00,107.74,107.87,107.72,107.77,44827.0,98.2666,98.3851,98.2483,98.2939,44827.0
2022-01-20 13:35:00,107.78,107.88,107.74,107.88,28607.0,98.303,98.3942,98.2666,98.3942,28607.0
2022-01-20 13:40:00,107.88,107.96,107.86,107.92,176453.0,98.3942,98.4672,98.376,98.4307,176453.0
2022-01-20 13:45:00,107.93,107.93,107.81,107.83,42991.0,98.4399,98.4399,98.3304,98.3486,42991.0
2022-01-20 13:50:00,107.84,107.96,107.84,107.89,42396.0,98.3578,98.4672,98.3578,98.4034,42396.0
2022-01-20 13:55:00,107.88,107.9,107.78,107.79,77795.0,98.3942,98.4125,98.303,98.3122,77795.0
2022-01-20 14:00:00,107.79,108.01,107.79,108.0,72747.0,98.3122,98.5128,98.3122,98.5037,72747.0
2022-01-20 14:05:00,108.0,108.04,107.92,107.95,53429.0,98.5037,98.5402,98.4307,98.4581,53429.0
2022-01-20 14:10:00,107.95,108.01,107.71,107.72,115326.0,98.4581,98.5128,98.2392,98.2483,115326.0
2022-01-20 14:15:00,107.72,107.81,107.61,107.73,69697.0,98.2483,98.3304,98.148,98.2574,69697.0
2022-01-20 14:20:00,107.73,107.77,107.57,107.62,49996.0,98.2574,98.2939,98.1115,98.1571,49996.0
2022-01-20 14:25:00,107.62,107.65,107.58,107.62,55745.0,98.1571,98.1845,98.1206,98.1571,55745.0
2022-01-20 14:30:00,107.61,107.61,107.46,107.54,84432.0,98.148,98.148,98.0112,98.0841,84432.0
2022-01-20 14:35:00,107.55,107.57,107.38,107.4,84472.0,98.0933,98.1115,97.9382,97.9565,84472.0
2022-01-20 14:40:00,107.4,107.4,107.3,107.37,93508.0,97.9565,97.9565,97.8652,97.9291,93508.0
2022-01-20 14:45:00,107.37,107.44,107.31,107.38,69178.0,97.9291,97.9929,97.8744,97.9382,69178.0
2022-01-20 14:50:00,107.37,107.43,107.32,107.34,73313.0,97.9291,97.9838,97.8835,97.9017,73313.0
2022-01-20 14:55:00,107.34,107.4,107.26,107.29,52506.0,97.9017,97.9565,97.8288,97.8561,52506.0
2022-01-20 15:00:00,107.28,107.37,107.15,107.16,118200.0,97.847,97.9291,97.7284,97.7376,118200.0
2022-01-20 15:05:00,107.18,107.19,107.01,107.05,90169.0,97.7558,97.7649,97.6007,97.6372,90169.0
2022-01-20 15:10:00,107.06,107.2,106.95,106.95,208499.0,97.6464,97.774,97.546,97.546,208499.0
2022-01-20 15:15:00,106.96,107.07,106.94,107.04,187961.0,97.5551,97.6555,97.5369,97.6281,187961.0
2022-01-20 15:20:00,107.04,107.04,106.83,106.86,159481.0,97.6281,97.6281,97.4366,97.4639,159481.0
2022-01-20 15:25:00,106.86,106.87,106.56,106.57,295345.0,97.4639,97.4731,97.1903,97.1994,295345.0
2022-01-20 15:30:00,106.57,106.7,106.49,106.59,289242.0,97.1994,97.318,97.1265,97.2177,289242.0
2022-01-20 15:35:00,106.59,106.61,106.27,106.37,290501.0,97.2177,97.2359,96.9258,97.017,290501.0
2022-01-20 15:40:00,106.37,106.48,106.26,106.29,267894.0,97.017,97.1174,96.9167,96.9441,267894.0
2022-01-20 15:45:00,106.29,106.41,106.16,106.16,247873.0,96.9441,97.0535,96.8255,96.8255,247873.0
2022-01-20 15:50:00,106.16,106.28,105.82,105.84,522757.0,96.8255,96.9349,96.5154,96.5336,522757.0
2022-01-20 15:55:00,105.84,105.84,105.58,105.65,1364740.0,96.5336,96.5336,96.2965,96.3603,1364740.0
2022-01-21 09:30:00,106.23,106.51,105.98,106.46,219011.0,96.8893,97.1447,96.6613,97.0991,219011.0
2022-01-21 09:35:00,106.46,106.51,106.2,106.33,219033.0,97.0991,97.1447,96.862,96.9805,219033.0
2022-01-21 09:40:00,106.33,106.43,105.94,105.98,269595.0,96.9805,97.0717,96.6248,96.6613,269595.0
2022-01-21 09:45:00,105.98,106.36,105.74,105.92,232149.0,96.6613,97.0079,96.4424,96.6066,232149.0
2022-01-21 09:50:00,105.9,106.06,105.81,106.02,117199.0,96.5883,96.7343,96.5063,96.6978,117199.0
2022-01-21 09:55:00,106.01,106.19,106.0,106.09,111828.0,96.6887,96.8528,96.6796,96.7616,111828.0
2022-01-21 10:00:00,106.1,106.32,105.96,105.96,175164.0,96.7708,96.9714,96.6431,96.6431,175164.0
2022-01-21 10:05:00,105.96,106.02,105.81,105.89,213287.0,96.6431,96.6978,96.5063,96.5792,213287.0
2022-01-21 10:10:00,105.88,105.89,105.61,105.76,242207.0,96.5701,96.5792,96.3238,96.4607,242207.0
2022-01-21 10:15:00,105.76,105.97,105.72,105.94,163402.0,96.4607,96.6522,96.4242,96.6248,163402.0
2022-01-21 10:20:00,105.94,106.07,105.77,106.02,128599.0,96.6248,96.7434,96.4698,96.6978,128599.0
2022-01-21 10:25:00,106.01,106.41,106.0,106.12,73559.0,96.6887,97.0535,96.6796,96.789,73559.0
2022-01-21 10:30:00,106.11,106.39,106.05,106.33,114289.0,96.7799,97.0353,96.7252,96.9805,114289.0
2022-01-21 10:35:00,106.32,106.48,106.15,106.15,138488.0,96.9714,97.1174,96.8164,96.8164,138488.0
2022-01-21 10:40:00,106.14,106.18,105.84,106.08,163708.0,96.8072,96.8437,96.5336,96.7525,163708.0
2022-01-21 10:45:00,106.07,106.17,105.91,106.16,107483.0,96.7434,96.8346,96.5975,96.8255,107483.0
2022-01-21 10:50:00,106.16,106.58,106.16,106.5,238719.0,96.8255,97.2086,96.8255,97.1356,238719.0
2022-01-21 10:55:00,106.5,106.59,106.37,106.59,171922.0,97.1356,97.2177,97.017,97.2177,171922.0
2022-01-21 11:00:00,106.6,106.62,106.34,106.43,153177.0,97.2268,97.245,96.9897,97.0717,153177.0
2022-01-21 11:05:00,106.43,106.66,106.41,106.6,207850.0,97.0717,97.2815,97.0535,97.2268,207850.0
2022-01-21 11:10:00,106.6,106.61,106.38,106.48,176652.0,97.2268,97.2359,97.0261,97.1174,176652.0
2022-01-21 11:15:00,106.49,106.66,106.49,106.65,152948.0,97.1265,97.2815,97.1265,97.2724,152948.0
2022-01-21 11:20:00,106.65,106.75,106.52,106.68,122239.0,97.2724,97.3636,97.1538,97.2998,122239.0
2022-01-21 11:25:00,106.68,106.69,106.56,106.64,103953.0,97.2998,97.3089,97.1903,97.2633,103953.0
2022-01-21 11:30:00,106.64,106.64,106.42,106.56,130955.0,97.2633,97.2633,97.0626,97.1903,130955.0
2022-01-21 11:35:00,106.58,106.59,106.23,106.26,102917.0,97.2086,97.2177,96.8893,96.9167,102917.0
2022-01-21 11:40:00,106.27,106.34,106.17,106.25,112360.0,96.9258,96.9897,96.8346,96.9076,112360.0
2022-01-21 11:45:00,106.25,106.25,106.02,106.13,72620.0,96.9076,96.9076,96.6978,96.7981,72620.0
2022-01-21 11:50:00,106.12,106.21,106.04,106.08,91905.0,96.789,96.8711,96.716,96.7525,91905.0
2022-01-21 11:55:00,106.09,106.34,106.07,106.32,94396.0,96.7616,96.9897,96.7434,96.9714,94396.0
2022-01-21 12:00:00,106.31,106.32,106.16,106.25,128806.0,96.9623,96.9714,96.8255,96.9076,128806.0
2022-01-21 12:05:00,106.25,106.3,106.15,106.17,87081.0,96.9076,96.9532,96.8164,96.8346,87081.0
2022-01-21 12:10:00,106.16,106.23,106.02,106.2,151717.0,96.8255,96.8893,96.6978,96.862,151717.0
2022-01-21 12:15:00,106.19,106.26,106.11,106.17,87041.0,96.8528,96.9167,96.7799,96.8346,87041.0
2022-01-21 12:20:00,106.16,106.25,106.06,106.25,66749.0,96.8255,96.9076,96.7343,96.9076,66749.0
2022-01-21 12:25:00,106.24,106.31,106.15,106.18,61701.0,96.8985,96.9623,96.8164,96.8437,61701.0
2022-01-21 12:30:00,106.15,106.23,106.06,106.21,90303.0,96.8164,96.8893,96.7343,96.8711,90303.0
2022-01-21 12:35:00,106.23,106.3,105.99,106.17,99209.0,96.8893,96.9532,96.6704,96.8346,99209.0
2022-01-21 12:40:00,106.16,106.24,106.12,106.14,99201.0,96.8255,96.8985,96.789,96.8072,99201.0
2022-01-21 12:45:00,106.13,106.19,105.88,105.88,75844.0,96.7981,96.8528,96.5701,96.5701,75844.0
2022-01-21 12:50:00,105.88,106.01,105.84,105.88,59932.0,96.5701,96.6887,96.5336,96.5701,59932.0
2022-01-21 12:55:00,105.89,105.96,105.78,105.94,65326.0,96.5792,96.6431,96.4789,96.6248,65326.0
2022-01-21 13:00:00,105.95,106.01,105.84,105.89,47678.0,96.634,96.6887,96.5336,96.5792,47678.0
2022-01-21 13:05:00,105.89,105.97,105.84,105.88,68667.0,96.5792,96.6522,96.5336,96.5701,68667.0
2022-01-21 13:10:00,105.89,106.13,105.89,106.11,82903.0,96.5792,96.7981,96.5792,96.7799,82903.0
2022-01-21 13:15:00,106.11,106.11,105.85,105.92,66753.0,96.7799,96.7799,96.5427,96.6066,66753.0
2022-01-21 13:20:00,105.92,105.92,105.74,105.76,135523.0,96.6066,96.6066,96.4424,96.4607,135523.0
2022-01-21 13:25:00,105.76,105.87,105.72,105.81,164794.0,96.4607,96.561,96.4242,96.5063,164794.0
2022-01-21 13:30:00,105.81,105.99,105.79,105.94,82085.0,96.5063,96.6704,96.488,96.6248,82085.0
2022-01-21 13:35:00,105.94,106.11,105.87,106.04,85342.0,96.6248,96.7799,96.561,96.716,85342.0
2022-01-21 13:40:00,106.04,106.17,106.01,106.13,65637.0,96.716,96.8346,96.6887,96.7981,65637.0
2022-01-21 13:45:00,106.13,106.17,106.02,106.16,69724.0,96.7981,96.8346,96.6978,96.8255,69724.0
2022-01-21 13:50:00,106.16,106.28,106.06,106.11,114693.0,96.8255,96.9349,96.7343,96.7799,114693.0
2022-01-21 13:55:00,106.11,106.12,105.88,105.96,93598.0,96.7799,96.789,96.5701,96.6431,93598.0
2022-01-21 14:00:00,105.96,106.01,105.88,106.0,90887.0,96.6431,96.6887,96.5701,96.6796,90887.0
2022-01-21 14:05:00,106.0,106.15,105.93,105.94,116884.0,96.6796,96.8164,96.6157,96.6248,116884.0
2022-01-21 14:10:00,105.94,106.02,105.89,105.93,62058.0,96.6248,96.6978,96.5792,96.6157,62058.0
2022-01-21 14:15:00,105.93,106.01,105.85,105.88,61884.0,96.6157,96.6887,96.5427,96.5701,61884.0
2022-01-21 14:20:00,105.88,106.06,105.83,106.05,103397.0,96.5701,96.7343,96.5245,96.7252,103397.0
2022-01-21 14:25:00,106.04,106.04,105.74,105.78,155150.0,96.716,96.716,96.4424,96.4789,155150.0
2022-01-21 14:30:00,105.78,105.86,105.74,105.84,71213.0,96.4789,96.5519,96.4424,96.5336,71213.0
2022-01-21 14:35:00,105.84,105.91,105.74,105.9,116336.0,96.5336,96.5975,96.4424,96.5883,116336.0
2022-01-21 14:40:00,105.89,105.97,105.85,105.87,65233.0,96.5792,96.6522,96.5427,96.561,65233.0
2022-01-21 14:45:00,105.88,105.92,105.81,105.84,55510.0,96.5701,96.6066,96.5063,96.5336,55510.0
2022-01-21 14:50:00,105.83,105.83,105.69,105.69,89433.0,96.5245,96.5245,96.3968,96.3968,89433.0
2022-01-21 14:55:00,105.69,105.71,105.39,105.41,158595.0,96.3968,96.4151,96.1232,96.1414,158595.0
2022-01-21 15:00:00,105.4,105.52,105.35,105.38,124744.0,96.1323,96.2418,96.0867,96.1141,124744.0
2022-01-21 15:05:00,105.38,105.45,105.24,105.29,139080.0,96.1141,96.1779,95.9864,96.032,139080.0
2022-01-21 15:10:00,105.28,105.38,105.15,105.31,435049.0,96.0229,96.1141,95.9043,96.0502,435049.0
2022-01-21 15:15:00,105.31,105.5,105.16,105.5,434841.0,96.0502,96.2235,95.9134,96.2235,434841.0
2022-01-21 15:20:00,105.5,105.5,105.17,105.24,183246.0,96.2235,96.2235,95.9225,95.9864,183246.0
2022-01-21 15:25:00,105.25,105.3,105.13,105.21,399058.0,95.9955,96.0411,95.8861,95.959,399058.0
2022-01-21 15:30:00,105.21,105.48,105.19,105.33,553701.0,95.959,96.2053,95.9408,96.0685,553701.0
2022-01-21 15:35:00,105.33,105.44,105.2,105.4,438195.0,96.0685,96.1688,95.9499,96.1323,438195.0
2022-01-21 15:40:00,105.4,105.7,105.39,105.53,530839.0,96.1323,96.4059,96.1232,96.2509,530839.0
2022-01-21 15:45:00,105.53,105.7,105.35,105.68,332270.0,96.2509,96.4059,96.0867,96.3877,332270.0
2022-01-21 15:50:00,105.68,105.69,105.41,105.43,652240.0,96.3877,96.3968,96.1414,96.1597,652240.0
2022-01-21 15:55:00,105.43,105.63,105.34,105.38,1021324.0,96.1597,96.3421,96.0776,96.1141,1021324.0
2022-01-24 09:30:00,104.64,104.64,104.01,104.33,349862.0,95.4391,95.4391,94.8645,95.1564,349862.0
2022-01-24 09:35:00,104.33,104.55,104.07,104.12,530668.0,95.1564,95.3571,94.9193,94.9649,530668.0
2022-01-24 09:40:00,104.11,104.25,103.59,103.6,321284.0,94.9557,95.0834,94.4815,94.4906,321284.0
2022-01-24 09:45:00,103.61,103.77,103.46,103.51,285557.0,94.4997,94.6456,94.3629,94.4085,285557.0
2022-01-24 09:50:00,103.5,103.8,103.33,103.6,251248.0,94.3994,94.673,94.2443,94.4906,251248.0
2022-01-24 09:55:00,103.6,103.7,102.97,102.97,254478.0,94.4906,94.5818,93.916,93.916,254478.0
2022-01-24 10:00:00,102.96,103.12,102.83,102.86,351828.0,93.9069,94.0528,93.7883,93.8157,351828.0
2022-01-24 10:05:00,102.86,102.99,102.53,102.61,446333.0,93.8157,93.9342,93.5147,93.5876,446333.0
2022-01-24 10:10:00,102.61,102.95,102.38,102.88,500468.0,93.5876,93.8977,93.3779,93.8339,500468.0
2022-01-24 10:15:00,102.88,102.94,102.4,102.43,236333.0,93.8339,93.8886,93.3961,93.4235,236333.0
2022-01-24 10:20:00,102.42,103.02,102.36,103.0,215175.0,93.4143,93.9616,93.3596,93.9433,215175.0
2022-01-24 10:25:00,103.0,103.21,102.98,103.03,243792.0,93.9433,94.1349,93.9251,93.9707,243792.0
2022-01-24 10:30:00,103.03,103.26,102.98,103.1,241837.0,93.9707,94.1805,93.9251,94.0345,241837.0
2022-01-24 10:35:00,103.09,103.44,103.02,103.38,180513.0,94.0254,94.3447,93.9616,94.2899,180513.0
2022-01-24 10:40:00,103.37,103.69,103.34,103.68,94271.0,94.2808,94.5727,94.2534,94.5636,94271.0
2022-01-24 10:45:00,103.68,103.69,103.04,103.15,250124.0,94.5636,94.5727,93.9798,94.0802,250124.0
2022-01-24 10:50:00,103.14,103.43,103.05,103.4,126793.0,94.071,94.3355,93.9889,94.3082,126793.0
2022-01-24 10:55:00,103.4,103.41,103.0,103.05,196811.0,94.3082,94.3173,93.9433,93.9889,196811.0
2022-01-24 11:00:00,103.06,103.23,102.92,103.12,152289.0,93.9981,94.1531,93.8704,94.0528,152289.0
2022-01-24 11:05:00,103.11,103.14,102.93,103.02,110508.0,94.0437,94.071,93.8795,93.9616,110508.0
2022-01-24 11:10:00,103.0,103.05,102.65,102.68,197919.0,93.9433,93.9889,93.6241,93.6515,197919.0
2022-01-24 11:15:00,102.66,102.85,102.56,102.83,118534.0,93.6332,93.8065,93.542,93.7883,118534.0
2022-01-24 11:20:00,102.82,103.04,102.8,102.92,123729.0,93.7792,93.9798,93.7609,93.8704,123729.0
2022-01-24 11:25:00,102.91,103.19,102.85,103.19,124203.0,93.8613,94.1166,93.8065,94.1166,124203.0
2022-01-24 11:30:00,103.19,103.23,103.01,103.1,199791.0,94.1166,94.1531,93.9525,94.0345,199791.0
2022-01-24 11:35:00,103.12,103.15,102.72,102.81,174095.0,94.0528,94.0802,93.688,93.77,174095.0
2022-01-24 11:40:00,102.81,102.81,102.47,102.59,280634.0,93.77,93.77,93.4599,93.5694,280634.0
2022-01-24 11:45:00,102.6,102.75,102.29,102.33,206168.0,93.5785,93.7153,93.2958,93.3323,206168.0
2022-01-24 11:50:00,102.32,102.89,102.31,102.88,121110.0,93.3231,93.843,93.314,93.8339,121110.0
2022-01-24 11:55:00,102.89,103.01,102.81,102.99,109296.0,93.843,93.9525,93.77,93.9342,109296.0
2022-01-24 12:00:00,102.98,102.98,102.78,102.79,152691.0,93.9251,93.9251,93.7427,93.7518,152691.0
2022-01-24 12:05:00,102.82,102.91,102.55,102.61,78707.0,93.7792,93.8613,93.5329,93.5876,78707.0
2022-01-24 12:10:00,102.61,102.71,102.36,102.52,130825.0,93.5876,93.6788,93.3596,93.5055,130825.0
2022-01-24 12:15:00,102.51,102.51,102.21,102.24,154390.0,93.4964,93.4964,93.2228,93.2502,154390.0
2022-01-24 12:20:00,102.23,102.48,102.06,102.09,169852.0,93.241,93.4691,93.086,93.1134,169852.0
2022-01-24 12:25:00,102.09,102.17,101.86,102.05,340637.0,93.1134,93.1863,92.9036,93.0769,340637.0
2022-01-24 12:30:00,102.01,102.08,101.83,101.97,199278.0,93.0404,93.1042,92.8762,93.0039,199278.0
2022-01-24 12:35:00,101.97,102.04,101.73,102.0,194050.0,93.0039,93.0678,92.785,93.0313,194050.0
2022-01-24 12:40:00,101.99,102.41,101.88,102.28,188095.0,93.0221,93.4052,92.9218,93.2867,188095.0
2022-01-24 12:45:00,102.28,102.32,102.12,102.22,113399.0,93.2867,93.3231,93.1407,93.2319,113399.0
2022-01-24 12:50:00,102.22,102.57,102.06,102.56,169602.0,93.2319,93.5512,93.086,93.542,169602.0
2022-01-24 12:55:00,102.55,102.69,102.4,102.49,121726.0,93.5329,93.6606,93.3961,93.4782,121726.0
2022-01-24 13:00:00,102.48,102.54,102.21,102.38,116337.0,93.4691,93.5238,93.2228,93.3779,116337.0
2022-01-24 13:05:00,102.37,102.7,102.21,102.61,138020.0,93.3687,93.6697,93.2228,93.5876,138020.0
2022-01-24 13:10:00,102.61,102.97,102.57,102.96,198402.0,93.5876,93.916,93.5512,93.9069,198402.0
2022-01-24 13:15:00,102.96,103.15,102.92,103.02,111573.0,93.9069,94.0802,93.8704,93.9616,111573.0
2022-01-24 13:20:00,103.02,103.05,102.8,102.81,337446.0,93.9616,93.9889,93.7609,93.77,337446.0
2022-01-24 13:25:00,102.83,102.95,102.7,102.77,158812.0,93.7883,93.8977,93.6697,93.7336,158812.0
2022-01-24 13:30:00,102.77,103.16,102.75,103.16,126496.0,93.7336,94.0893,93.7153,94.0893,126496.0
2022-01-24 13:35:00,103.15,103.15,102.82,103.03,141430.0,94.0802,94.0802,93.7792,93.9707,141430.0
2022-01-24 13:40:00,103.0,103.03,102.78,102.89,82666.0,93.9433,93.9707,93.7427,93.843,82666.0
2022-01-24 13:45:00,102.91,103.44,102.9,103.44,122642.0,93.8613,94.3447,93.8521,94.3447,122642.0
2022-01-24 13:50:00,103.43,103.57,103.36,103.54,99258.0,94.3355,94.4632,94.2717,94.4359,99258.0
2022-01-24 13:55:00,103.53,103.94,103.53,103.9,73861.0,94.4267,94.8007,94.4267,94.7642,73861.0
2022-01-24 14:00:00,103.9,104.27,103.89,103.96,152246.0,94.7642,95.1017,94.7551,94.8189,152246.0
2022-01-24 14:05:00,103.94,104.21,103.93,104.12,136238.0,94.8007,95.0469,94.7916,94.9649,136238.0
2022-01-24 14:10:00,104.12,104.3,103.72,103.79,127610.0,94.9649,95.129,94.6,94.6639,127610.0
2022-01-24 14:15:00,103.81,103.89,103.48,103.53,124869.0,94.6821,94.7551,94.3811,94.4267,124869.0
2022-01-24 14:20:00,103.53,103.69,103.24,103.28,94491.0,94.4267,94.5727,94.1622,94.1987,94491.0
2022-01-24 14:25:00,103.26,103.41,103.13,103.19,87790.0,94.1805,94.3173,94.0619,94.1166,87790.0
2022-01-24 14:30:00,103.18,103.43,103.17,103.17,107648.0,94.1075,94.3355,94.0984,94.0984,107648.0
2022-01-24 14:35:00,103.18,103.3,102.93,103.08,133929.0,94.1075,94.217,93.8795,94.0163,133929.0
2022-01-24 14:40:00,103.08,103.15,102.92,102.94,151249.0,94.0163,94.0802,93.8704,93.8886,151249.0
2022-01-24 14:45:00,102.94,103.11,102.81,103.09,113021.0,93.8886,94.0437,93.77,94.0254,113021.0
2022-01-24 14:50:00,103.1,103.18,102.89,103.16,100992.0,94.0345,94.1075,93.843,94.0893,100992.0
2022-01-24 14:55:00,103.16,103.61,103.07,103.55,134669.0,94.0893,94.4997,94.0072,94.445,134669.0
2022-01-24 15:00:00,103.55,103.97,103.53,103.83,133269.0,94.445,94.8281,94.4267,94.7004,133269.0
2022-01-24 15:05:00,103.84,103.89,103.66,103.83,115209.0,94.7095,94.7551,94.5453,94.7004,115209.0
2022-01-24 15:10:00,103.81,104.04,103.77,104.02,152269.0,94.6821,94.8919,94.6456,94.8737,152269.0
2022-01-24 15:15:00,104.02,104.2,103.78,103.85,274612.0,94.8737,95.0378,94.6548,94.7186,274612.0
2022-01-24 15:20:00,103.86,104.18,103.86,104.05,126182.0,94.7277,95.0196,94.7277,94.901,126182.0
2022-01-24 15:25:00,104.06,104.29,103.92,104.15,316592.0,94.9101,95.1199,94.7824,94.9922,316592.0
2022-01-24 15:30:00,104.15,104.86,103.97,104.85,476275.0,94.9922,95.6398,94.8281,95.6307,476275.0
2022-01-24 15:35:00,104.83,104.93,104.69,104.91,307192.0,95.6124,95.7036,95.4847,95.6854,307192.0
2022-01-24 15:40:00,104.9,104.97,104.41,104.58,337516.0,95.6763,95.7401,95.2294,95.3844,337516.0
2022-01-24 15:45:00,104.58,105.31,104.55,105.28,490590.0,95.3844,96.0502,95.3571,96.0229,490590.0
2022-01-24 15:50:00,105.29,105.79,105.29,105.52,431513.0,96.032,96.488,96.032,96.2418,431513.0
2022-01-24 15:55:00,105.52,105.65,105.23,105.53,677507.0,96.2418,96.3603,95.9773,96.2509,677507.0
2022-01-25 09:30:00,104.34,104.7,104.17,104.48,182253.0,95.1655,95.4939,95.0105,95.2932,182253.0
2022-01-25 09:35:00,104.49,104.77,104.18,104.25,170867.0,95.3023,95.5577,95.0196,95.0834,170867.0
2022-01-25 09:40:00,104.25,104.67,104.14,104.58,174922.0,95.0834,95.4665,94.9831,95.3844,174922.0
2022-01-25 09:45:00,104.57,104.57,104.06,104.08,240149.0,95.3753,95.3753,94.9101,94.9284,240149.0
2022-01-25 09:50:00,104.05,104.14,103.63,103.64,167225.0,94.901,94.9831,94.5179,94.5271,167225.0
2022-01-25 09:55:00,103.65,103.95,103.64,103.88,189124.0,94.5362,94.8098,94.5271,94.746,189124.0
2022-01-25 10:00:00,103.88,103.93,103.36,103.43,198258.0,94.746,94.7916,94.2717,94.3355,198258.0
2022-01-25 10:05:00,103.45,103.52,103.19,103.5,95130.0,94.3538,94.4176,94.1166,94.3994,95130.0
2022-01-25 10:10:00,103.49,103.68,103.27,103.66,69527.0,94.3903,94.5636,94.1896,94.5453,69527.0
2022-01-25 10:15:00,103.69,103.94,103.56,103.79,90019.0,94.5727,94.8007,94.4541,94.6639,90019.0
2022-01-25 10:20:00,103.77,103.95,103.63,103.88,95273.0,94.6456,94.8098,94.5179,94.746,95273.0
2022-01-25 10:25:00,103.89,104.36,103.88,104.36,60136.0,94.7551,95.1838,94.746,95.1838,60136.0
2022-01-25 10:30:00,104.35,104.35,104.18,104.23,65653.0,95.1746,95.1746,95.0196,95.0652,65653.0
2022-01-25 10:35:00,104.23,104.35,103.89,104.09,128019.0,95.0652,95.1746,94.7551,94.9375,128019.0
2022-01-25 10:40:00,104.08,104.37,104.03,104.36,122241.0,94.9284,95.1929,94.8828,95.1838,122241.0
2022-01-25 10:45:00,104.37,104.6,104.25,104.52,115005.0,95.1929,95.4027,95.0834,95.3297,115005.0
2022-01-25 10:50:00,104.55,104.56,104.27,104.28,109909.0,95.3571,95.3662,95.1017,95.1108,109909.0
2022-01-25 10:55:00,104.29,104.36,103.94,103.95,76000.0,95.1199,95.1838,94.8007,94.8098,76000.0
2022-01-25 11:00:00,103.94,104.11,103.86,104.02,85458.0,94.8007,94.9557,94.7277,94.8737,85458.0
2022-01-25 11:05:00,104.03,104.08,103.57,103.71,90893.0,94.8828,94.9284,94.4632,94.5909,90893.0
2022-01-25 11:10:00,103.72,103.81,103.5,103.6,112413.0,94.6,94.6821,94.3994,94.4906,112413.0
2022-01-25 11:15:00,103.57,103.91,103.5,103.89,115393.0,94.4632,94.7733,94.3994,94.7551,115393.0
2022-01-25 11:20:00,103.88,104.2,103.86,104.14,81788.0,94.746,95.0378,94.7277,94.9831,81788.0
2022-01-25 11:25:00,104.14,104.38,104.1,104.16,87177.0,94.9831,95.202,94.9466,95.0013,87177.0
2022-01-25 11:30:00,104.16,104.2,103.79,103.79,73285.0,95.0013,95.0378,94.6639,94.6639,73285.0
2022-01-25 11:35:00,103.77,103.8,103.45,103.55,148498.0,94.6456,94.673,94.3538,94.445,148498.0
2022-01-25 11:40:00,103.56,103.68,103.46,103.67,48778.0,94.4541,94.5636,94.3629,94.5544,48778.0
2022-01-25 11:45:00,103.66,103.81,103.66,103.79,59579.0,94.5453,94.6821,94.5453,94.6639,59579.0
2022-01-25 11:50:00,103.78,103.86,103.71,103.81,80677.0,94.6548,94.7277,94.5909,94.6821,80677.0
2022-01-25 11:55:00,103.8,103.82,103.37,103.43,93314.0,94.673,94.6912,94.2808,94.3355,93314.0
2022-01-25 12:00:00,103.42,103.62,103.34,103.62,84701.0,94.3264,94.5088,94.2534,94.5088,84701.0
2022-01-25 12:05:00,103.64,103.9,103.61,103.85,73298.0,94.5271,94.7642,94.4997,94.7186,73298.0
2022-01-25 12:10:00,103.85,103.99,103.74,103.96,94699.0,94.7186,94.8463,94.6183,94.8189,94699.0
2022-01-25 12:15:00,103.96,104.08,103.79,103.99,92773.0,94.8189,94.9284,94.6639,94.8463,92773.0
2022-01-25 12:20:00,103.98,104.14,103.93,104.09,56593.0,94.8372,94.9831,94.7916,94.9375,56593.0
2022-01-25 12:25:00,104.11,104.15,103.97,104.04,55979.0,94.9557,94.9922,94.8281,94.8919,55979.0
2022-01-25 12:30:00,104.02,104.02,103.76,103.77,61641.0,94.8737,94.8737,94.6365,94.6456,61641.0
2022-01-25 12:35:00,103.78,103.88,103.77,103.82,40528.0,94.6548,94.746,94.6456,94.6912,40528.0
2022-01-25 12:40:00,103.81,103.84,103.64,103.83,46884.0,94.6821,94.7095,94.5271,94.7004,46884.0
2022-01-25 12:45:00,103.82,103.87,103.47,103.5,88147.0,94.6912,94.7368,94.372,94.3994,88147.0
2022-01-25 12:50:00,103.51,103.63,103.44,103.58,65616.0,94.4085,94.5179,94.3447,94.4723,65616.0
2022-01-25 12:55:00,103.56,103.69,103.44,103.69,78176.0,94.4541,94.5727,94.3447,94.5727,78176.0
2022-01-25 13:00:00,103.67,103.67,103.49,103.58,93152.0,94.5544,94.5544,94.3903,94.4723,93152.0
2022-01-25 13:05:00,103.59,103.68,103.51,103.62,110737.0,94.4815,94.5636,94.4085,94.5088,110737.0
2022-01-25 13:10:00,103.61,103.79,103.58,103.73,43166.0,94.4997,94.6639,94.4723,94.6092,43166.0
2022-01-25 13:15:00,103.7,103.84,103.67,103.82,44276.0,94.5818,94.7095,94.5544,94.6912,44276.0
2022-01-25 13:20:00,103.82,103.87,103.75,103.86,64730.0,94.6912,94.7368,94.6274,94.7277,64730.0
2022-01-25 13:25:00,103.85,104.22,103.8,104.22,72371.0,94.7186,95.0561,94.673,95.0561,72371.0
2022-01-25 13:30:00,104.2,104.39,104.11,104.39,83267.0,95.0378,95.2111,94.9557,95.2111,83267.0
2022-01-25 13:35:00,104.4,104.44,104.22,104.35,56027.0,95.2202,95.2567,95.0561,95.1746,56027.0
2022-01-25 13:40:00,104.37,104.4,104.24,104.29,45362.0,95.1929,95.2202,95.0743,95.1199,45362.0
2022-01-25 13:45:00,104.28,104.51,104.24,104.5,78829.0,95.1108,95.3206,95.0743,95.3114,78829.0
2022-01-25 13:50:00,104.5,104.68,104.46,104.68,46737.0,95.3114,95.4756,95.275,95.4756,46737.0
2022-01-25 13:55:00,104.68,104.76,104.6,104.76,123496.0,95.4756,95.5486,95.4027,95.5486,123496.0
2022-01-25 14:00:00,104.76,104.8,104.63,104.67,112586.0,95.5486,95.5851,95.43,95.4665,112586.0
2022-01-25 14:05:00,104.67,104.75,104.59,104.62,82078.0,95.4665,95.5395,95.3935,95.4209,82078.0
2022-01-25 14:10:00,104.63,104.98,104.61,104.93,101603.0,95.43,95.7492,95.4118,95.7036,101603.0
2022-01-25 14:15:00,104.94,105.03,104.88,105.02,113604.0,95.7128,95.7948,95.658,95.7857,113604.0
2022-01-25 14:20:00,105.01,105.16,104.98,105.11,91516.0,95.7766,95.9134,95.7492,95.8678,91516.0
2022-01-25 14:25:00,105.11,105.18,105.01,105.11,178673.0,95.8678,95.9317,95.7766,95.8678,178673.0
2022-01-25 14:30:00,105.12,105.22,104.98,105.01,120452.0,95.8769,95.9681,95.7492,95.7766,120452.0
2022-01-25 14:35:00,105.02,105.26,105.02,105.25,107459.0,95.7857,96.0046,95.7857,95.9955,107459.0
2022-01-25 14:40:00,105.25,105.47,105.25,105.44,74291.0,95.9955,96.1962,95.9955,96.1688,74291.0
2022-01-25 14:45:00,105.44,105.54,105.39,105.5,337230.0,96.1688,96.26,96.1232,96.2235,337230.0
2022-01-25 14:50:00,105.51,105.7,105.43,105.65,140732.0,96.2326,96.4059,96.1597,96.3603,140732.0
2022-01-25 14:55:00,105.64,105.86,105.61,105.85,132049.0,96.3512,96.5519,96.3238,96.5427,132049.0
2022-01-25 15:00:00,105.86,105.89,105.67,105.69,301580.0,96.5519,96.5792,96.3786,96.3968,301580.0
2022-01-25 15:05:00,105.68,105.76,105.54,105.69,161577.0,96.3877,96.4607,96.26,96.3968,161577.0
2022-01-25 15:10:00,105.69,105.69,105.47,105.53,113323.0,96.3968,96.3968,96.1962,96.2509,113323.0
2022-01-25 15:15:00,105.53,105.78,105.48,105.78,78624.0,96.2509,96.4789,96.2053,96.4789,78624.0
2022-01-25 15:20:00,105.78,105.84,105.56,105.58,130508.0,96.4789,96.5336,96.2782,96.2965,130508.0
2022-01-25 15:25:00,105.58,105.58,105.16,105.23,200689.0,96.2965,96.2965,95.9134,95.9773,200689.0
2022-01-25 15:30:00,105.24,105.25,104.96,105.09,204880.0,95.9864,95.9955,95.731,95.8496,204880.0
2022-01-25 15:35:00,105.1,105.42,105.03,105.38,202214.0,95.8587,96.1506,95.7948,96.1141,202214.0
2022-01-25 15:40:00,105.38,105.56,105.26,105.26,178211.0,96.1141,96.2782,96.0046,96.0046,178211.0
2022-01-25 15:45:00,105.27,105.47,105.07,105.16,383120.0,96.0137,96.1962,95.8313,95.9134,383120.0
2022-01-25 15:50:00,105.16,105.17,104.85,104.9,612757.0,95.9134,95.9225,95.6307,95.6763,612757.0
2022-01-25 15:55:00,104.89,105.12,104.79,105.09,1312994.0,95.6672,95.8769,95.5759,95.8496,1312994.0
2022-01-26 09:30:00,105.78,105.83,105.62,105.71,94538.0,96.4789,96.5245,96.333,96.4151,94538.0
2022-01-26 09:35:00,105.73,105.89,105.65,105.8,120864.0,96.4333,96.5792,96.3603,96.4971,120864.0
2022-01-26 09:40:00,105.8,105.9,105.75,105.89,185690.0,96.4971,96.5883,96.4515,96.5792,185690.0
2022-01-26 09:45:00,105.9,106.45,105.89,106.45,126079.0,96.5883,97.09,96.5792,97.09,126079.0
2022-01-26 09:50:00,106.44,106.84,106.4,106.73,129464.0,97.0809,97.4457,97.0444,97.3454,129464.0
2022-01-26 09:55:00,106.72,106.72,106.32,106.48,95616.0,97.3362,97.3362,96.9714,97.1174,95616.0
2022-01-26 10:00:00,106.49,106.89,106.43,106.84,112522.0,97.1265,97.4913,97.0717,97.4457,112522.0
2022-01-26 10:05:00,106.84,106.85,106.68,106.7,102597.0,97.4457,97.4548,97.2998,97.318,102597.0
2022-01-26 10:10:00,106.7,106.7,106.33,106.35,112807.0,97.318,97.318,96.9805,96.9988,112807.0
2022-01-26 10:15:00,106.36,106.52,106.22,106.5,114353.0,97.0079,97.1538,96.8802,97.1356,114353.0
2022-01-26 10:20:00,106.5,106.59,106.19,106.19,103735.0,97.1356,97.2177,96.8528,96.8528,103735.0
2022-01-26 10:25:00,106.18,106.18,105.88,105.99,134307.0,96.8437,96.8437,96.5701,96.6704,134307.0
2022-01-26 10:30:00,105.99,105.99,105.75,105.83,114014.0,96.6704,96.6704,96.4515,96.5245,114014.0
2022-01-26 10:35:00,105.83,105.87,105.7,105.71,48013.0,96.5245,96.561,96.4059,96.4151,48013.0
2022-01-26 10:40:00,105.73,105.88,105.67,105.72,69785.0,96.4333,96.5701,96.3786,96.4242,69785.0
2022-01-26 10:45:00,105.73,105.86,105.69,105.81,33031.0,96.4333,96.5519,96.3968,96.5063,33031.0
2022-01-26 10:50:00,105.81,105.9,105.75,105.82,50309.0,96.5063,96.5883,96.4515,96.5154,50309.0
2022-01-26 10:55:00,105.82,105.96,105.67,105.91,53922.0,96.5154,96.6431,96.3786,96.5975,53922.0
2022-01-26 11:00:00,105.9,105.9,105.75,105.85,33860.0,96.5883,96.5883,96.4515,96.5427,33860.0
2022-01-26 11:05:00,105.85,106.21,105.83,106.14,86634.0,96.5427,96.8711,96.5245,96.8072,86634.0
2022-01-26 11:10:00,106.15,106.28,106.13,106.25,93772.0,96.8164,96.9349,96.7981,96.9076,93772.0
2022-01-26 11:15:00,106.23,106.29,106.12,106.24,69017.0,96.8893,96.9441,96.789,96.8985,69017.0
2022-01-26 11:20:00,106.26,106.4,106.19,106.29,48582.0,96.9167,97.0444,96.8528,96.9441,48582.0
2022-01-26 11:25:00,106.31,106.34,106.16,106.16,62170.0,96.9623,96.9897,96.8255,96.8255,62170.0
2022-01-26 11:30:00,106.18,106.35,106.18,106.31,44516.0,96.8437,96.9988,96.8437,96.9623,44516.0
2022-01-26 11:35:00,106.3,106.37,106.16,106.23,60662.0,96.9532,97.017,96.8255,96.8893,60662.0
2022-01-26 11:40:00,106.23,106.46,106.23,106.38,46912.0,96.8893,97.0991,96.8893,97.0261,46912.0
2022-01-26 11:45:00,106.39,106.45,106.25,106.25,59804.0,97.0353,97.09,96.9076,96.9076,59804.0
2022-01-26 11:50:00,106.27,106.28,106.09,106.21,56756.0,96.9258,96.9349,96.7616,96.8711,56756.0
2022-01-26 11:55:00,106.22,106.38,106.17,106.32,72781.0,96.8802,97.0261,96.8346,96.9714,72781.0
2022-01-26 12:00:00,106.31,106.46,106.27,106.34,111198.0,96.9623,97.0991,96.9258,96.9897,111198.0
2022-01-26 12:05:00,106.34,106.36,106.25,106.31,52182.0,96.9897,97.0079,96.9076,96.9623,52182.0
2022-01-26 12:10:00,106.31,106.33,106.2,106.24,352058.0,96.9623,96.9805,96.862,96.8985,352058.0
2022-01-26 12:15:00,106.25,106.25,105.95,105.96,178303.0,96.9076,96.9076,96.634,96.6431,178303.0
2022-01-26 12:20:00,105.97,106.05,105.87,105.87,127163.0,96.6522,96.7252,96.561,96.561,127163.0
2022-01-26 12:25:00,105.88,106.01,105.84,105.96,191157.0,96.5701,96.6887,96.5336,96.6431,191157.0
2022-01-26 12:30:00,105.96,106.05,105.93,105.93,167924.0,96.6431,96.7252,96.6157,96.6157,167924.0
2022-01-26 12:35:00,105.93,105.93,105.82,105.84,196499.0,96.6157,96.6157,96.5154,96.5336,196499.0
2022-01-26 12:40:00,105.84,105.9,105.82,105.88,49722.0,96.5336,96.5883,96.5154,96.5701,49722.0
2022-01-26 12:45:00,105.89,105.95,105.84,105.95,56626.0,96.5792,96.634,96.5336,96.634,56626.0
2022-01-26 12:50:00,105.94,105.99,105.9,105.95,138798.0,96.6248,96.6704,96.5883,96.634,138798.0
2022-01-26 12:55:00,105.95,105.99,105.9,105.95,45911.0,96.634,96.6704,96.5883,96.634,45911.0
2022-01-26 13:00:00,105.95,105.96,105.68,105.76,81545.0,96.634,96.6431,96.3877,96.4607,81545.0
2022-01-26 13:05:00,105.76,105.94,105.72,105.94,47097.0,96.4607,96.6248,96.4242,96.6248,47097.0
2022-01-26 13:10:00,105.94,105.99,105.92,105.97,32428.0,96.6248,96.6704,96.6066,96.6522,32428.0
2022-01-26 13:15:00,105.97,105.98,105.75,105.79,36355.0,96.6522,96.6613,96.4515,96.488,36355.0
2022-01-26 13:20:00,105.79,105.79,105.61,105.71,42482.0,96.488,96.488,96.3238,96.4151,42482.0
2022-01-26 13:25:00,105.72,105.88,105.72,105.82,30114.0,96.4242,96.5701,96.4242,96.5154,30114.0
2022-01-26 13:30:00,105.8,105.91,105.74,105.79,48528.0,96.4971,96.5975,96.4424,96.488,48528.0
2022-01-26 13:35:00,105.8,105.86,105.76,105.8,63542.0,96.4971,96.5519,96.4607,96.4971,63542.0
2022-01-26 13:40:00,105.8,105.84,105.75,105.77,59015.0,96.4971,96.5336,96.4515,96.4698,59015.0
2022-01-26 13:45:00,105.78,105.81,105.69,105.77,61548.0,96.4789,96.5063,96.3968,96.4698,61548.0
2022-01-26 13:50:00,105.77,105.83,105.69,105.83,62599.0,96.4698,96.5245,96.3968,96.5245,62599.0
2022-01-26 13:55:00,105.82,105.95,105.77,105.94,49484.0,96.5154,96.634,96.4698,96.6248,49484.0
2022-01-26 14:00:00,105.94,106.52,105.85,106.21,408097.0,96.6248,97.1538,96.5427,96.8711,408097.0
2022-01-26 14:05:00,106.23,106.36,105.87,105.9,111849.0,96.8893,97.0079,96.561,96.5883,111849.0
2022-01-26 14:10:00,105.91,106.02,105.43,105.51,171297.0,96.5975,96.6978,96.1597,96.2326,171297.0
2022-01-26 14:15:00,105.52,105.65,105.35,105.53,144380.0,96.2418,96.3603,96.0867,96.2509,144380.0
2022-01-26 14:20:00,105.52,105.66,105.42,105.64,80367.0,96.2418,96.3695,96.1506,96.3512,80367.0
2022-01-26 14:25:00,105.66,105.95,105.66,105.78,89060.0,96.3695,96.634,96.3695,96.4789,89060.0
2022-01-26 14:30:00,105.78,105.82,105.15,105.29,237292.0,96.4789,96.5154,95.9043,96.032,237292.0
2022-01-26 14:35:00,105.32,105.7,105.02,105.57,280898.0,96.0593,96.4059,95.7857,96.2874,280898.0
2022-01-26 14:40:00,105.58,105.64,104.95,104.95,324637.0,96.2965,96.3512,95.7219,95.7219,324637.0
2022-01-26 14:45:00,104.95,104.97,104.3,104.31,446375.0,95.7219,95.7401,95.129,95.1382,446375.0
2022-01-26 14:50:00,104.32,104.78,104.32,104.56,422683.0,95.1473,95.5668,95.1473,95.3662,422683.0
2022-01-26 14:55:00,104.56,104.63,104.38,104.62,295217.0,95.3662,95.43,95.202,95.4209,295217.0
2022-01-26 15:00:00,104.62,104.62,103.74,103.92,363145.0,95.4209,95.4209,94.6183,94.7824,363145.0
2022-01-26 15:05:00,103.92,103.99,103.42,103.42,217951.0,94.7824,94.8463,94.3264,94.3264,217951.0
2022-01-26 15:10:00,103.42,103.86,103.35,103.4,259541.0,94.3264,94.7277,94.2626,94.3082,259541.0
2022-01-26 15:15:00,103.42,103.61,103.12,103.15,283832.0,94.3264,94.4997,94.0528,94.0802,283832.0
2022-01-26 15:20:00,103.17,103.22,102.76,103.06,210168.0,94.0984,94.144,93.7244,93.9981,210168.0
2022-01-26 15:25:00,103.08,103.51,102.94,103.5,257504.0,94.0163,94.4085,93.8886,94.3994,257504.0
2022-01-26 15:30:00,103.48,103.65,103.14,103.22,257750.0,94.3811,94.5362,94.071,94.144,257750.0
2022-01-26 15:35:00,103.21,103.43,102.99,103.26,347543.0,94.1349,94.3355,93.9342,94.1805,347543.0
2022-01-26 15:40:00,103.26,103.6,103.09,103.46,408149.0,94.1805,94.4906,94.0254,94.3629,408149.0
2022-01-26 15:45:00,103.47,103.64,103.03,103.26,694045.0,94.372,94.5271,93.9707,94.1805,694045.0
2022-01-26 15:50:00,103.26,103.74,103.11,103.67,511412.0,94.1805,94.6183,94.0437,94.5544,511412.0
2022-01-26 15:55:00,103.67,103.78,103.26,103.45,876686.0,94.5544,94.6548,94.1805,94.3538,876686.0
2022-01-27 09:30:00,104.09,104.22,103.85,103.86,138835.0,94.9375,95.0561,94.7186,94.7277,138835.0
2022-01-27 09:35:00,103.85,104.27,103.81,104.18,153932.0,94.7186,95.1017,94.6821,95.0196,153932.0
2022-01-27 09:40:00,104.18,104.5,104.12,104.49,113742.0,95.0196,95.3114,94.9649,95.3023,113742.0
2022-01-27 09:45:00,104.51,104.68,104.36,104.6,119852.0,95.3206,95.4756,95.1838,95.4027,119852.0
2022-01-27 09:50:00,104.59,104.82,104.59,104.64,233977.0,95.3935,95.6033,95.3935,95.4391,233977.0
2022-01-27 09:55:00,104.64,104.84,104.58,104.83,220502.0,95.4391,95.6216,95.3844,95.6124,220502.0
2022-01-27 10:00:00,104.85,104.89,104.43,104.87,117484.0,95.6307,95.6672,95.2476,95.6489,117484.0
2022-01-27 10:05:00,104.87,104.92,104.71,104.87,61355.0,95.6489,95.6945,95.503,95.6489,61355.0
2022-01-27 10:10:00,104.88,104.96,104.77,104.85,145817.0,95.658,95.731,95.5577,95.6307,145817.0
2022-01-27 10:15:00,104.86,104.94,104.71,104.73,81883.0,95.6398,95.7128,95.503,95.5212,81883.0
2022-01-27 10:20:00,104.73,104.78,104.51,104.52,62018.0,95.5212,95.5668,95.3206,95.3297,62018.0
2022-01-27 10:25:00,104.51,104.58,104.0,104.0,126524.0,95.3206,95.3844,94.8554,94.8554,126524.0
2022-01-27 10:30:00,104.01,104.16,103.78,103.87,77019.0,94.8645,95.0013,94.6548,94.7368,77019.0
2022-01-27 10:35:00,103.86,104.04,103.76,103.8,60895.0,94.7277,94.8919,94.6365,94.673,60895.0
2022-01-27 10:40:00,103.79,104.06,103.76,104.03,87482.0,94.6639,94.9101,94.6365,94.8828,87482.0
2022-01-27 10:45:00,104.03,104.04,103.78,103.94,99185.0,94.8828,94.8919,94.6548,94.8007,99185.0
2022-01-27 10:50:00,103.92,104.03,103.81,103.85,74167.0,94.7824,94.8828,94.6821,94.7186,74167.0
2022-01-27 10:55:00,103.84,104.2,103.79,104.18,87751.0,94.7095,95.0378,94.6639,95.0196,87751.0
2022-01-27 11:00:00,104.17,104.46,104.17,104.39,59852.0,95.0105,95.275,95.0105,95.2111,59852.0
2022-01-27 11:05:00,104.4,104.49,104.21,104.24,75418.0,95.2202,95.3023,95.0469,95.0743,75418.0
2022-01-27 11:10:00,104.25,104.46,104.22,104.37,48738.0,95.0834,95.275,95.0561,95.1929,48738.0
2022-01-27 11:15:00,104.38,104.38,103.91,104.06,84728.0,95.202,95.202,94.7733,94.9101,84728.0
2022-01-27 11:20:00,104.06,104.18,104.01,104.04,60902.0,94.9101,95.0196,94.8645,94.8919,60902.0
2022-01-27 11:25:00,104.05,104.08,103.74,103.82,75996.0,94.901,94.9284,94.6183,94.6912,75996.0
2022-01-27 11:30:00,103.83,104.18,103.79,104.18,44967.0,94.7004,95.0196,94.6639,95.0196,44967.0
2022-01-27 11:35:00,104.17,104.29,104.03,104.07,40841.0,95.0105,95.1199,94.8828,94.9193,40841.0
2022-01-27 11:40:00,104.09,104.19,103.94,103.94,31540.0,94.9375,95.0287,94.8007,94.8007,31540.0
2022-01-27 11:45:00,103.97,104.06,103.85,103.9,29610.0,94.8281,94.9101,94.7186,94.7642,29610.0
2022-01-27 11:50:00,103.9,104.05,103.8,104.05,41949.0,94.7642,94.901,94.673,94.901,41949.0
2022-01-27 11:55:00,104.04,104.11,103.95,104.05,133916.0,94.8919,94.9557,94.8098,94.901,133916.0
2022-01-27 12:00:00,104.06,104.15,103.97,104.11,68893.0,94.9101,94.9922,94.8281,94.9557,68893.0
2022-01-27 12:05:00,104.09,104.09,103.75,103.75,67286.0,94.9375,94.9375,94.6274,94.6274,67286.0
2022-01-27 12:10:00,103.76,103.77,103.47,103.57,87712.0,94.6365,94.6456,94.372,94.4632,87712.0
2022-01-27 12:15:00,103.57,103.57,103.17,103.22,104843.0,94.4632,94.4632,94.0984,94.144,104843.0
2022-01-27 12:20:00,103.2,103.27,103.11,103.22,47285.0,94.1258,94.1896,94.0437,94.144,47285.0
2022-01-27 12:25:00,103.21,103.3,103.08,103.21,68197.0,94.1349,94.217,94.0163,94.1349,68197.0
2022-01-27 12:30:00,103.21,103.3,103.02,103.07,67668.0,94.1349,94.217,93.9616,94.0072,67668.0
2022-01-27 12:35:00,103.07,103.08,102.88,102.91,89838.0,94.0072,94.0163,93.8339,93.8613,89838.0
2022-01-27 12:40:00,102.92,102.97,102.8,102.84,83284.0,93.8704,93.916,93.7609,93.7974,83284.0
2022-01-27 12:45:00,102.83,102.83,102.58,102.63,140044.0,93.7883,93.7883,93.5603,93.6059,140044.0
2022-01-27 12:50:00,102.64,102.79,102.63,102.68,152078.0,93.615,93.7518,93.6059,93.6515,152078.0
2022-01-27 12:55:00,102.68,103.01,102.68,102.83,85288.0,93.6515,93.9525,93.6515,93.7883,85288.0
2022-01-27 13:00:00,102.8,102.9,102.49,102.52,99761.0,93.7609,93.8521,93.4782,93.5055,99761.0
2022-01-27 13:05:00,102.52,102.55,102.25,102.37,83772.0,93.5055,93.5329,93.2593,93.3687,83772.0
2022-01-27 13:10:00,102.38,102.5,102.23,102.4,97356.0,93.3779,93.4873,93.241,93.3961,97356.0
2022-01-27 13:15:00,102.38,102.6,102.17,102.18,110396.0,93.3779,93.5785,93.1863,93.1954,110396.0
2022-01-27 13:20:00,102.19,102.21,101.96,101.99,72685.0,93.2046,93.2228,92.9948,93.0221,72685.0
2022-01-27 13:25:00,101.99,102.32,101.99,102.15,232551.0,93.0221,93.3231,93.0221,93.1681,232551.0
2022-01-27 13:30:00,102.16,102.54,102.12,102.44,269680.0,93.1772,93.5238,93.1407,93.4326,269680.0
2022-01-27 13:35:00,102.42,102.56,102.19,102.2,112138.0,93.4143,93.542,93.2046,93.2137,112138.0
2022-01-27 13:40:00,102.24,102.48,102.14,102.43,63406.0,93.2502,93.4691,93.159,93.4235,63406.0
2022-01-27 13:45:00,102.43,102.44,102.24,102.35,75693.0,93.4235,93.4326,93.2502,93.3505,75693.0
2022-01-27 13:50:00,102.32,102.36,102.07,102.28,60352.0,93.3231,93.3596,93.0951,93.2867,60352.0
2022-01-27 13:55:00,102.27,102.53,102.23,102.37,78967.0,93.2775,93.5147,93.241,93.3687,78967.0
2022-01-27 14:00:00,102.35,102.7,102.33,102.62,79599.0,93.3505,93.6697,93.3323,93.5968,79599.0
2022-01-27 14:05:00,102.63,102.8,102.5,102.67,148374.0,93.6059,93.7609,93.4873,93.6424,148374.0
2022-01-27 14:10:00,102.67,102.76,102.51,102.55,73365.0,93.6424,93.7244,93.4964,93.5329,73365.0
2022-01-27 14:15:00,102.55,102.6,102.2,102.3,110224.0,93.5329,93.5785,93.2137,93.3049,110224.0
2022-01-27 14:20:00,102.31,102.31,102.05,102.05,88515.0,93.314,93.314,93.0769,93.0769,88515.0
2022-01-27 14:25:00,102.05,102.13,101.96,102.01,73402.0,93.0769,93.1498,92.9948,93.0404,73402.0
2022-01-27 14:30:00,102.0,102.16,101.85,101.94,84617.0,93.0313,93.1772,92.8945,92.9765,84617.0
2022-01-27 14:35:00,101.94,102.19,101.91,102.1,87145.0,92.9765,93.2046,92.9492,93.1225,87145.0
2022-01-27 14:40:00,102.09,102.41,102.07,102.36,79783.0,93.1134,93.4052,93.0951,93.3596,79783.0
2022-01-27 14:45:00,102.36,102.48,102.27,102.31,69436.0,93.3596,93.4691,93.2775,93.314,69436.0
2022-01-27 14:50:00,102.3,102.3,101.89,101.93,114813.0,93.3049,93.3049,92.9309,92.9674,114813.0
2022-01-27 14:55:00,101.92,101.92,101.77,101.84,96784.0,92.9583,92.9583,92.8215,92.8853,96784.0
2022-01-27 15:00:00,101.84,102.27,101.84,102.21,108058.0,92.8853,93.2775,92.8853,93.2228,108058.0
2022-01-27 15:05:00,102.21,102.31,101.96,101.99,96149.0,93.2228,93.314,92.9948,93.0221,96149.0
2022-01-27 15:10:00,102.0,102.06,101.62,101.63,150346.0,93.0313,93.086,92.6847,92.6938,150346.0
2022-01-27 15:15:00,101.63,101.64,101.44,101.54,140717.0,92.6938,92.7029,92.5205,92.6117,140717.0
2022-01-27 15:20:00,101.53,101.64,101.4,101.61,142429.0,92.6026,92.7029,92.484,92.6756,142429.0
2022-01-27 15:25:00,101.61,102.12,101.61,102.03,183212.0,92.6756,93.1407,92.6756,93.0586,183212.0
2022-01-27 15:30:00,102.03,102.25,101.95,101.99,125925.0,93.0586,93.2593,92.9857,93.0221,125925.0
2022-01-27 15:35:00,102.0,102.11,101.77,101.85,112147.0,93.0313,93.1316,92.8215,92.8945,112147.0
2022-01-27 15:40:00,101.84,102.32,101.78,102.23,123704.0,92.8853,93.3231,92.8306,93.241,123704.0
2022-01-27 15:45:00,102.23,102.49,101.96,102.13,310099.0,93.241,93.4782,92.9948,93.1498,310099.0
2022-01-27 15:50:00,102.13,102.16,101.86,101.88,337994.0,93.1498,93.1772,92.9036,92.9218,337994.0
2022-01-27 15:55:00,101.88,101.98,101.73,101.84,1019819.0,92.9218,93.013,92.785,92.8853,1019819.0
2022-01-28 09:30:00,101.99,102.1,101.47,101.53,127272.0,93.0221,93.1225,92.5479,92.6026,127272.0
2022-01-28 09:35:00,101.51,101.52,101.07,101.12,153771.0,92.5844,92.5935,92.183,92.2286,153771.0
2022-01-28 09:40:00,101.12,101.17,100.98,101.12,168714.0,92.2286,92.2743,92.101,92.2286,168714.0
2022-01-28 09:45:00,101.12,101.12,100.8,100.93,177045.0,92.2286,92.2286,91.9368,92.0554,177045.0
2022-01-28 09:50:00,100.94,101.38,100.87,101.08,146043.0,92.0645,92.4658,92.0006,92.1922,146043.0
2022-01-28 09:55:00,101.09,101.14,100.93,101.09,133776.0,92.2013,92.2469,92.0554,92.2013,133776.0
2022-01-28 10:00:00,101.09,101.35,101.06,101.26,125999.0,92.2013,92.4384,92.1739,92.3563,125999.0
2022-01-28 10:05:00,101.26,101.66,101.21,101.64,136540.0,92.3563,92.7212,92.3107,92.7029,136540.0
2022-01-28 10:10:00,101.64,101.75,101.49,101.58,113106.0,92.7029,92.8033,92.5661,92.6482,113106.0
2022-01-28 10:15:00,101.58,101.85,101.54,101.85,65275.0,92.6482,92.8945,92.6117,92.8945,65275.0
2022-01-28 10:20:00,101.85,101.88,101.42,101.49,71457.0,92.8945,92.9218,92.5023,92.5661,71457.0
2022-01-28 10:25:00,101.51,101.53,101.35,101.52,52040.0,92.5844,92.6026,92.4384,92.5935,52040.0
2022-01-28 10:30:00,101.5,101.58,101.21,101.25,50767.0,92.5752,92.6482,92.3107,92.3472,50767.0
2022-01-28 10:35:00,101.26,101.66,101.26,101.43,87817.0,92.3563,92.7212,92.3563,92.5114,87817.0
2022-01-28 10:40:00,101.42,101.43,101.0,101.03,75017.0,92.5023,92.5114,92.1192,92.1466,75017.0
2022-01-28 10:45:00,101.02,101.7,100.91,101.68,198371.0,92.1374,92.7576,92.0371,92.7394,198371.0
2022-01-28 10:50:00,101.7,101.85,101.57,101.84,260907.0,92.7576,92.8945,92.6391,92.8853,260907.0
2022-01-28 10:55:00,101.83,101.92,101.66,101.9,74159.0,92.8762,92.9583,92.7212,92.9401,74159.0
2022-01-28 11:00:00,101.92,101.97,101.61,101.66,82132.0,92.9583,93.0039,92.6756,92.7212,82132.0
2022-01-28 11:05:00,101.68,101.82,101.67,101.76,40973.0,92.7394,92.8671,92.7303,92.8124,40973.0
2022-01-28 11:10:00,101.79,101.96,101.74,101.9,78440.0,92.8397,92.9948,92.7941,92.9401,78440.0
2022-01-28 11:15:00,101.91,102.12,101.91,102.08,73271.0,92.9492,93.1407,92.9492,93.1042,73271.0
2022-01-28 11:20:00,102.09,102.11,101.88,102.05,49949.0,93.1134,93.1316,92.9218,93.0769,49949.0
2022-01-28 11:25:00,102.04,102.17,101.96,102.06,73928.0,93.0678,93.1863,92.9948,93.086,73928.0
2022-01-28 11:30:00,102.05,102.15,101.95,102.01,103814.0,93.0769,93.1681,92.9857,93.0404,103814.0
2022-01-28 11:35:00,102.02,102.29,101.98,102.22,57926.0,93.0495,93.2958,93.013,93.2319,57926.0
2022-01-28 11:40:00,102.17,102.31,102.13,102.27,501598.0,93.1863,93.314,93.1498,93.2775,501598.0
2022-01-28 11:45:00,102.29,102.41,102.26,102.33,59139.0,93.2958,93.4052,93.2684,93.3323,59139.0
2022-01-28 11:50:00,102.32,102.35,102.18,102.33,93467.0,93.3231,93.3505,93.1954,93.3323,93467.0
2022-01-28 11:55:00,102.34,102.61,102.34,102.58,67066.0,93.3414,93.5876,93.3414,93.5603,67066.0
2022-01-28 12:00:00,102.58,102.65,102.51,102.64,214907.0,93.5603,93.6241,93.4964,93.615,214907.0
2022-01-28 12:05:00,102.65,102.74,102.63,102.73,51593.0,93.6241,93.7062,93.6059,93.6971,51593.0
2022-01-28 12:10:00,102.71,102.82,102.61,102.74,131153.0,93.6788,93.7792,93.5876,93.7062,131153.0
2022-01-28 12:15:00,102.74,102.93,102.65,102.9,74259.0,93.7062,93.8795,93.6241,93.8521,74259.0
2022-01-28 12:20:00,102.91,102.91,102.59,102.66,60641.0,93.8613,93.8613,93.5694,93.6332,60641.0
2022-01-28 12:25:00,102.65,102.71,102.53,102.63,67766.0,93.6241,93.6788,93.5147,93.6059,67766.0
2022-01-28 12:30:00,102.63,102.68,102.57,102.64,67591.0,93.6059,93.6515,93.5512,93.615,67591.0
2022-01-28 12:35:00,102.6,102.61,102.41,102.43,77711.0,93.5785,93.5876,93.4052,93.4235,77711.0
2022-01-28 12:40:00,102.42,102.46,102.34,102.36,61804.0,93.4143,93.4508,93.3414,93.3596,61804.0
2022-01-28 12:45:00,102.36,102.4,102.21,102.29,54920.0,93.3596,93.3961,93.2228,93.2958,54920.0
2022-01-28 12:50:00,102.3,102.3,102.02,102.11,85573.0,93.3049,93.3049,93.0495,93.1316,85573.0
2022-01-28 12:55:00,102.12,102.31,102.1,102.24,40523.0,93.1407,93.314,93.1225,93.2502,40523.0
2022-01-28 13:00:00,102.22,102.4,102.21,102.35,46786.0,93.2319,93.3961,93.2228,93.3505,46786.0
2022-01-28 13:05:00,102.34,102.58,102.31,102.55,41790.0,93.3414,93.5603,93.314,93.5329,41790.0
2022-01-28 13:10:00,102.51,102.59,102.47,102.51,39314.0,93.4964,93.5694,93.4599,93.4964,39314.0
2022-01-28 13:15:00,102.5,102.52,102.41,102.42,36442.0,93.4873,93.5055,93.4052,93.4143,36442.0
2022-01-28 13:20:00,102.41,102.43,102.21,102.32,57530.0,93.4052,93.4235,93.2228,93.3231,57530.0
2022-01-28 13:25:00,102.32,102.41,102.2,102.39,44137.0,93.3231,93.4052,93.2137,93.387,44137.0
2022-01-28 13:30:00,102.39,102.64,102.39,102.54,60815.0,93.387,93.615,93.387,93.5238,60815.0
2022-01-28 13:35:00,102.55,102.66,102.46,102.57,57967.0,93.5329,93.6332,93.4508,93.5512,57967.0
2022-01-28 13:40:00,102.56,102.7,102.47,102.66,78172.0,93.542,93.6697,93.4599,93.6332,78172.0
2022-01-28 13:45:00,102.66,102.76,102.59,102.65,65633.0,93.6332,93.7244,93.5694,93.6241,65633.0
2022-01-28 13:50:00,102.65,102.82,102.64,102.76,37454.0,93.6241,93.7792,93.615,93.7244,37454.0
2022-01-28 13:55:00,102.75,102.92,102.73,102.77,59907.0,93.7153,93.8704,93.6971,93.7336,59907.0
2022-01-28 14:00:00,102.77,102.95,102.7,102.7,85443.0,93.7336,93.8977,93.6697,93.6697,85443.0
2022-01-28 14:05:00,102.7,102.77,102.57,102.61,72609.0,93.6697,93.7336,93.5512,93.5876,72609.0
2022-01-28 14:10:00,102.62,102.63,102.45,102.45,41144.0,93.5968,93.6059,93.4417,93.4417,41144.0
2022-01-28 14:15:00,102.45,102.46,102.3,102.33,63106.0,93.4417,93.4508,93.3049,93.3323,63106.0
2022-01-28 14:20:00,102.33,102.33,102.1,102.14,90217.0,93.3323,93.3323,93.1225,93.159,90217.0
2022-01-28 14:25:00,102.14,102.32,102.12,102.16,57451.0,93.159,93.3231,93.1407,93.1772,57451.0
2022-01-28 14:30:00,102.15,102.36,102.0,102.27,99471.0,93.1681,93.3596,93.0313,93.2775,99471.0
2022-01-28 14:35:00,102.27,102.53,102.26,102.53,74139.0,93.2775,93.5147,93.2684,93.5147,74139.0
2022-01-28 14:40:00,102.54,102.9,102.54,102.87,61316.0,93.5238,93.8521,93.5238,93.8248,61316.0
2022-01-28 14:45:00,102.87,103.16,102.82,103.14,53636.0,93.8248,94.0893,93.7792,94.071,53636.0
2022-01-28 14:50:00,103.14,103.37,103.09,103.36,82058.0,94.071,94.2808,94.0254,94.2717,82058.0
2022-01-28 14:55:00,103.36,103.59,103.34,103.58,88212.0,94.2717,94.4815,94.2534,94.4723,88212.0
2022-01-28 15:00:00,103.59,103.62,103.41,103.54,129349.0,94.4815,94.5088,94.3173,94.4359,129349.0
2022-01-28 15:05:00,103.55,103.69,103.51,103.68,122337.0,94.445,94.5727,94.4085,94.5636,122337.0
2022-01-28 15:10:00,103.68,103.71,103.45,103.6,157402.0,94.5636,94.5909,94.3538,94.4906,157402.0
2022-01-28 15:15:00,103.61,103.73,103.56,103.69,126043.0,94.4997,94.6092,94.4541,94.5727,126043.0
2022-01-28 15:20:00,103.7,103.96,103.65,103.89,171043.0,94.5818,94.8189,94.5362,94.7551,171043.0
2022-01-28 15:25:00,103.9,103.93,103.72,103.83,187865.0,94.7642,94.7916,94.6,94.7004,187865.0
2022-01-28 15:30:00,103.83,104.13,103.59,104.05,297823.0,94.7004,94.974,94.4815,94.901,297823.0
2022-01-28 15:35:00,104.04,104.1,103.9,103.98,149890.0,94.8919,94.9466,94.7642,94.8372,149890.0
2022-01-28 15:40:00,103.98,104.26,103.97,104.21,176003.0,94.8372,95.0926,94.8281,95.0469,176003.0
2022-01-28 15:45:00,104.21,104.41,104.03,104.4,337286.0,95.0469,95.2294,94.8828,95.2202,337286.0
2022-01-28 15:50:00,104.4,104.73,104.4,104.69,650754.0,95.2202,95.5212,95.2202,95.4847,650754.0
2022-01-28 15:55:00,104.68,105.12,104.61,105.06,1659111.0,95.4756,95.8769,95.4118,95.8222,1659111.0
2022-01-31 09:30:00,104.72,105.02,104.33,104.64,116916.0,95.5121,95.7857,95.1564,95.4391,116916.0
2022-01-31 09:35:00,104.64,105.1,104.62,105.09,142410.0,95.4391,95.8587,95.4209,95.8496,142410.0
2022-01-31 09:40:00,105.1,105.51,105.09,105.36,162593.0,95.8587,96.2326,95.8496,96.0958,162593.0
2022-01-31 09:45:00,105.36,105.51,105.23,105.23,114639.0,96.0958,96.2326,95.9773,95.9773,114639.0
2022-01-31 09:50:00,105.23,105.54,105.22,105.39,80103.0,95.9773,96.26,95.9681,96.1232,80103.0
2022-01-31 09:55:00,105.38,105.54,105.32,105.54,87998.0,96.1141,96.26,96.0593,96.26,87998.0
2022-01-31 10:00:00,105.55,105.66,105.48,105.51,149284.0,96.2691,96.3695,96.2053,96.2326,149284.0
2022-01-31 10:05:00,105.5,105.63,105.37,105.62,45618.0,96.2235,96.3421,96.105,96.333,45618.0
2022-01-31 10:10:00,105.62,105.75,105.56,105.59,114156.0,96.333,96.4515,96.2782,96.3056,114156.0
2022-01-31 10:15:00,105.59,105.64,105.48,105.53,69764.0,96.3056,96.3512,96.2053,96.2509,69764.0
2022-01-31 10:20:00,105.55,105.65,105.47,105.6,79978.0,96.2691,96.3603,96.1962,96.3147,79978.0
2022-01-31 10:25:00,105.63,105.67,105.26,105.26,41037.0,96.3421,96.3786,96.0046,96.0046,41037.0
2022-01-31 10:30:00,105.26,105.4,105.22,105.26,44052.0,96.0046,96.1323,95.9681,96.0046,44052.0
2022-01-31 10:35:00,105.26,105.32,105.19,105.28,34851.0,96.0046,96.0593,95.9408,96.0229,34851.0
2022-01-31 10:40:00,105.29,105.51,105.25,105.5,37913.0,96.032,96.2326,95.9955,96.2235,37913.0
2022-01-31 10:45:00,105.5,105.5,105.2,105.3,55948.0,96.2235,96.2235,95.9499,96.0411,55948.0
2022-01-31 10:50:00,105.31,105.67,105.3,105.56,28562.0,96.0502,96.3786,96.0411,96.2782,28562.0
2022-01-31 10:55:00,105.56,105.59,105.34,105.51,24962.0,96.2782,96.3056,96.0776,96.2326,24962.0
2022-01-31 11:00:00,105.52,105.58,105.4,105.44,19660.0,96.2418,96.2965,96.1323,96.1688,19660.0
2022-01-31 11:05:00,105.44,105.47,105.35,105.46,28494.0,96.1688,96.1962,96.0867,96.187,28494.0
2022-01-31 11:10:00,105.43,105.59,105.35,105.54,41223.0,96.1597,96.3056,96.0867,96.26,41223.0
2022-01-31 11:15:00,105.53,105.55,105.33,105.42,31086.0,96.2509,96.2691,96.0685,96.1506,31086.0
2022-01-31 11:20:00,105.41,105.49,105.21,105.25,33270.0,96.1414,96.2144,95.959,95.9955,33270.0
2022-01-31 11:25:00,105.23,105.34,105.18,105.23,48801.0,95.9773,96.0776,95.9317,95.9773,48801.0
2022-01-31 11:30:00,105.24,105.44,105.15,105.39,52724.0,95.9864,96.1688,95.9043,96.1232,52724.0
2022-01-31 11:35:00,105.39,105.4,105.27,105.3,41243.0,96.1232,96.1323,96.0137,96.0411,41243.0
2022-01-31 11:40:00,105.3,105.5,105.3,105.46,35685.0,96.0411,96.2235,96.0411,96.187,35685.0
2022-01-31 11:45:00,105.45,105.59,105.42,105.58,18656.0,96.1779,96.3056,96.1506,96.2965,18656.0
2022-01-31 11:50:00,105.56,105.77,105.56,105.74,23919.0,96.2782,96.4698,96.2782,96.4424,23919.0
2022-01-31 11:55:00,105.76,105.85,105.75,105.85,21844.0,96.4607,96.5427,96.4515,96.5427,21844.0
2022-01-31 12:00:00,105.85,105.87,105.65,105.69,57861.0,96.5427,96.561,96.3603,96.3968,57861.0
2022-01-31 12:05:00,105.7,105.77,105.63,105.63,41337.0,96.4059,96.4698,96.3421,96.3421,41337.0
2022-01-31 12:10:00,105.64,105.74,105.64,105.73,51671.0,96.3512,96.4424,96.3512,96.4333,51671.0
2022-01-31 12:15:00,105.73,105.91,105.73,105.9,53628.0,96.4333,96.5975,96.4333,96.5883,53628.0
2022-01-31 12:20:00,105.91,105.91,105.63,105.67,61703.0,96.5975,96.5975,96.3421,96.3786,61703.0
2022-01-31 12:25:00,105.67,105.8,105.63,105.75,28801.0,96.3786,96.4971,96.3421,96.4515,28801.0
2022-01-31 12:30:00,105.76,105.82,105.63,105.66,83896.0,96.4607,96.5154,96.3421,96.3695,83896.0
2022-01-31 12:35:00,105.67,105.73,105.63,105.72,37366.0,96.3786,96.4333,96.3421,96.4242,37366.0
2022-01-31 12:40:00,105.71,105.76,105.57,105.59,41532.0,96.4151,96.4607,96.2874,96.3056,41532.0
2022-01-31 12:45:00,105.59,105.8,105.59,105.79,44458.0,96.3056,96.4971,96.3056,96.488,44458.0
2022-01-31 12:50:00,105.78,105.78,105.63,105.75,72099.0,96.4789,96.4789,96.3421,96.4515,72099.0
2022-01-31 12:55:00,105.75,105.86,105.74,105.76,63906.0,96.4515,96.5519,96.4424,96.4607,63906.0
2022-01-31 13:00:00,105.73,105.73,105.62,105.7,64911.0,96.4333,96.4333,96.333,96.4059,64911.0
2022-01-31 13:05:00,105.7,105.77,105.66,105.77,61243.0,96.4059,96.4698,96.3695,96.4698,61243.0
2022-01-31 13:10:00,105.77,105.87,105.64,105.87,77960.0,96.4698,96.561,96.3512,96.561,77960.0
2022-01-31 13:15:00,105.87,105.94,105.81,105.94,70831.0,96.561,96.6248,96.5063,96.6248,70831.0
2022-01-31 13:20:00,105.94,106.01,105.9,105.93,32595.0,96.6248,96.6887,96.5883,96.6157,32595.0
2022-01-31 13:25:00,105.92,105.97,105.82,105.83,55470.0,96.6066,96.6522,96.5154,96.5245,55470.0
2022-01-31 13:30:00,105.83,105.94,105.82,105.85,33073.0,96.5245,96.6248,96.5154,96.5427,33073.0
2022-01-31 13:35:00,105.86,105.97,105.8,105.92,24132.0,96.5519,96.6522,96.4971,96.6066,24132.0
2022-01-31 13:40:00,105.92,105.96,105.83,105.83,40199.0,96.6066,96.6431,96.5245,96.5245,40199.0
2022-01-31 13:45:00,105.83,105.9,105.82,105.87,33090.0,96.5245,96.5883,96.5154,96.561,33090.0
2022-01-31 13:50:00,105.87,105.92,105.8,105.82,56246.0,96.561,96.6066,96.4971,96.5154,56246.0
2022-01-31 13:55:00,105.82,105.91,105.81,105.82,34083.0,96.5154,96.5975,96.5063,96.5154,34083.0
2022-01-31 14:00:00,105.83,105.91,105.79,105.88,30745.0,96.5245,96.5975,96.488,96.5701,30745.0
2022-01-31 14:05:00,105.87,106.01,105.87,105.99,33175.0,96.561,96.6887,96.561,96.6704,33175.0
2022-01-31 14:10:00,105.99,106.03,105.92,105.99,71341.0,96.6704,96.7069,96.6066,96.6704,71341.0
2022-01-31 14:15:00,106.0,106.12,105.98,106.08,37157.0,96.6796,96.789,96.6613,96.7525,37157.0
2022-01-31 14:20:00,106.08,106.14,106.05,106.11,145601.0,96.7525,96.8072,96.7252,96.7799,145601.0
2022-01-31 14:25:00,106.08,106.21,106.04,106.2,65670.0,96.7525,96.8711,96.716,96.862,65670.0
2022-01-31 14:30:00,106.2,106.24,106.16,106.22,39517.0,96.862,96.8985,96.8255,96.8802,39517.0
2022-01-31 14:35:00,106.23,106.3,106.2,106.22,95661.0,96.8893,96.9532,96.862,96.8802,95661.0
2022-01-31 14:40:00,106.22,106.28,106.19,106.21,23744.0,96.8802,96.9349,96.8528,96.8711,23744.0
2022-01-31 14:45:00,106.22,106.22,106.03,106.04,37827.0,96.8802,96.8802,96.7069,96.716,37827.0
2022-01-31 14:50:00,106.05,106.08,105.93,105.98,51567.0,96.7252,96.7525,96.6157,96.6613,51567.0
2022-01-31 14:55:00,105.98,106.05,105.96,105.97,42244.0,96.6613,96.7252,96.6431,96.6522,42244.0
2022-01-31 15:00:00,105.97,106.08,105.96,106.02,64834.0,96.6522,96.7525,96.6431,96.6978,64834.0
2022-01-31 15:05:00,106.02,106.06,105.87,105.87,178144.0,96.6978,96.7343,96.561,96.561,178144.0
2022-01-31 15:10:00,105.87,105.94,105.61,105.64,292625.0,96.561,96.6248,96.3238,96.3512,292625.0
2022-01-31 15:15:00,105.65,105.79,105.58,105.65,94652.0,96.3603,96.488,96.2965,96.3603,94652.0
2022-01-31 15:20:00,105.64,105.97,105.64,105.94,87133.0,96.3512,96.6522,96.3512,96.6248,87133.0
2022-01-31 15:25:00,105.93,105.99,105.74,105.8,94366.0,96.6157,96.6704,96.4424,96.4971,94366.0
2022-01-31 15:30:00,105.81,106.04,105.73,105.98,149174.0,96.5063,96.716,96.4333,96.6613,149174.0
2022-01-31 15:35:00,105.98,106.07,105.87,105.93,150352.0,96.6613,96.7434,96.561,96.6157,150352.0
2022-01-31 15:40:00,105.93,106.08,105.86,105.91,328327.0,96.6157,96.7525,96.5519,96.5975,328327.0
2022-01-31 15:45:00,105.92,106.15,105.92,106.15,180721.0,96.6066,96.8164,96.6066,96.8164,180721.0
2022-01-31 15:50:00,106.15,106.53,106.15,106.49,240523.0,96.8164,97.163,96.8164,97.1265,240523.0
2022-01-31 15:55:00,106.49,106.65,106.39,106.62,662446.0,97.1265,97.2724,97.0353,97.245,662446.0
2022-02-01 09:30:00,106.63,106.68,106.15,106.43,155417.0,97.2542,97.2998,96.8164,97.0717,155417.0
2022-02-01 09:35:00,106.42,106.75,106.4,106.66,117569.0,97.0626,97.3636,97.0444,97.2815,117569.0
2022-02-01 09:40:00,106.66,106.7,106.0,106.05,94202.0,97.2815,97.318,96.6796,96.7252,94202.0
2022-02-01 09:45:00,106.07,106.27,105.92,106.02,99853.0,96.7434,96.9258,96.6066,96.6978,99853.0
2022-02-01 09:50:00,106.02,106.23,106.02,106.1,66481.0,96.6978,96.8893,96.6978,96.7708,66481.0
2022-02-01 09:55:00,106.1,106.28,106.06,106.25,40891.0,96.7708,96.9349,96.7343,96.9076,40891.0
2022-02-01 10:00:00,106.26,106.26,105.42,105.5,128054.0,96.9167,96.9167,96.1506,96.2235,128054.0
2022-02-01 10:05:00,105.5,105.78,105.4,105.66,61803.0,96.2235,96.4789,96.1323,96.3695,61803.0
2022-02-01 10:10:00,105.69,105.88,105.62,105.87,166320.0,96.3968,96.5701,96.333,96.561,166320.0
2022-02-01 10:15:00,105.89,105.89,105.48,105.48,119916.0,96.5792,96.5792,96.2053,96.2053,119916.0
2022-02-01 10:20:00,105.48,105.81,105.46,105.77,115954.0,96.2053,96.5063,96.187,96.4698,115954.0
2022-02-01 10:25:00,105.77,105.81,105.53,105.53,90799.0,96.4698,96.5063,96.2509,96.2509,90799.0
2022-02-01 10:30:00,105.55,105.8,105.53,105.62,60412.0,96.2691,96.4971,96.2509,96.333,60412.0
2022-02-01 10:35:00,105.62,105.73,105.48,105.58,71716.0,96.333,96.4333,96.2053,96.2965,71716.0
2022-02-01 10:40:00,105.58,105.69,105.38,105.46,78288.0,96.2965,96.3968,96.1141,96.187,78288.0
2022-02-01 10:45:00,105.46,105.7,105.39,105.69,68861.0,96.187,96.4059,96.1232,96.3968,68861.0
2022-02-01 10:50:00,105.69,106.1,105.65,106.05,79291.0,96.3968,96.7708,96.3603,96.7252,79291.0
2022-02-01 10:55:00,106.06,106.11,105.95,106.04,106772.0,96.7343,96.7799,96.634,96.716,106772.0
2022-02-01 11:00:00,106.06,106.13,105.89,105.91,99690.0,96.7343,96.7981,96.5792,96.5975,99690.0
2022-02-01 11:05:00,105.95,106.11,105.93,106.03,72367.0,96.634,96.7799,96.6157,96.7069,72367.0
2022-02-01 11:10:00,106.03,106.15,105.99,106.05,71014.0,96.7069,96.8164,96.6704,96.7252,71014.0
2022-02-01 11:15:00,106.05,106.08,105.95,106.02,36350.0,96.7252,96.7525,96.634,96.6978,36350.0
2022-02-01 11:20:00,106.03,106.06,105.7,105.74,53345.0,96.7069,96.7343,96.4059,96.4424,53345.0
2022-02-01 11:25:00,105.74,105.83,105.64,105.77,38048.0,96.4424,96.5245,96.3512,96.4698,38048.0
2022-02-01 11:30:00,105.77,105.92,105.6,105.92,204434.0,96.4698,96.6066,96.3147,96.6066,204434.0
2022-02-01 11:35:00,105.93,106.05,105.84,105.87,209795.0,96.6157,96.7252,96.5336,96.561,209795.0
2022-02-01 11:40:00,105.87,106.02,105.84,105.94,181584.0,96.561,96.6978,96.5336,96.6248,181584.0
2022-02-01 11:45:00,105.95,106.2,105.94,106.01,203523.0,96.634,96.862,96.6248,96.6887,203523.0
2022-02-01 11:50:00,106.01,106.15,105.98,106.14,55439.0,96.6887,96.8164,96.6613,96.8072,55439.0
2022-02-01 11:55:00,106.15,106.17,106.02,106.07,47737.0,96.8164,96.8346,96.6978,96.7434,47737.0
2022-02-01 12:00:00,106.07,106.1,105.89,105.9,34107.0,96.7434,96.7708,96.5792,96.5883,34107.0
2022-02-01 12:05:00,105.91,105.95,105.79,105.83,29737.0,96.5975,96.634,96.488,96.5245,29737.0
2022-02-01 12:10:00,105.84,105.85,105.6,105.67,31838.0,96.5336,96.5427,96.3147,96.3786,31838.0
2022-02-01 12:15:00,105.68,105.78,105.67,105.74,49836.0,96.3877,96.4789,96.3786,96.4424,49836.0
2022-02-01 12:20:00,105.72,105.8,105.66,105.8,54420.0,96.4242,96.4971,96.3695,96.4971,54420.0
2022-02-01 12:25:00,105.8,105.81,105.63,105.71,42274.0,96.4971,96.5063,96.3421,96.4151,42274.0
2022-02-01 12:30:00,105.71,105.72,105.36,105.4,51445.0,96.4151,96.4242,96.0958,96.1323,51445.0
2022-02-01 12:35:00,105.41,105.59,105.36,105.53,73793.0,96.1414,96.3056,96.0958,96.2509,73793.0
2022-02-01 12:40:00,105.52,105.66,105.44,105.58,39492.0,96.2418,96.3695,96.1688,96.2965,39492.0
2022-02-01 12:45:00,105.59,105.64,105.51,105.61,29549.0,96.3056,96.3512,96.2326,96.3238,29549.0
2022-02-01 12:50:00,105.61,105.68,105.6,105.67,21009.0,96.3238,96.3877,96.3147,96.3786,21009.0
2022-02-01 12:55:00,105.68,105.84,105.67,105.83,49213.0,96.3877,96.5336,96.3786,96.5245,49213.0
2022-02-01 13:00:00,105.83,105.88,105.59,105.66,69088.0,96.5245,96.5701,96.3056,96.3695,69088.0
2022-02-01 13:05:00,105.65,105.68,105.51,105.56,17556.0,96.3603,96.3877,96.2326,96.2782,17556.0
2022-02-01 13:10:00,105.57,105.69,105.56,105.58,35822.0,96.2874,96.3968,96.2782,96.2965,35822.0
2022-02-01 13:15:00,105.56,105.74,105.55,105.7,42524.0,96.2782,96.4424,96.2691,96.4059,42524.0
2022-02-01 13:20:00,105.7,105.79,105.66,105.76,25607.0,96.4059,96.488,96.3695,96.4607,25607.0
2022-02-01 13:25:00,105.76,105.87,105.74,105.87,27620.0,96.4607,96.561,96.4424,96.561,27620.0
2022-02-01 13:30:00,105.86,105.97,105.83,105.94,26913.0,96.5519,96.6522,96.5245,96.6248,26913.0
2022-02-01 13:35:00,105.93,106.03,105.85,106.03,25191.0,96.6157,96.7069,96.5427,96.7069,25191.0
2022-02-01 13:40:00,106.02,106.18,106.01,106.14,55855.0,96.6978,96.8437,96.6887,96.8072,55855.0
2022-02-01 13:45:00,106.14,106.17,106.02,106.03,37954.0,96.8072,96.8346,96.6978,96.7069,37954.0
2022-02-01 13:50:00,106.04,106.13,106.0,106.08,33191.0,96.716,96.7981,96.6796,96.7525,33191.0
2022-02-01 13:55:00,106.07,106.14,105.97,106.13,37162.0,96.7434,96.8072,96.6522,96.7981,37162.0
2022-02-01 14:00:00,106.14,106.18,106.07,106.08,56180.0,96.8072,96.8437,96.7434,96.7525,56180.0
2022-02-01 14:05:00,106.08,106.11,106.02,106.08,27661.0,96.7525,96.7799,96.6978,96.7525,27661.0
2022-02-01 14:10:00,106.09,106.16,105.97,106.06,51369.0,96.7616,96.8255,96.6522,96.7343,51369.0
2022-02-01 14:15:00,106.06,106.11,105.98,105.99,49083.0,96.7343,96.7799,96.6613,96.6704,49083.0
2022-02-01 14:20:00,105.99,106.07,105.92,106.07,54563.0,96.6704,96.7434,96.6066,96.7434,54563.0
2022-02-01 14:25:00,106.07,106.18,106.01,106.17,45885.0,96.7434,96.8437,96.6887,96.8346,45885.0
2022-02-01 14:30:00,106.19,106.25,106.15,106.18,58202.0,96.8528,96.9076,96.8164,96.8437,58202.0
2022-02-01 14:35:00,106.18,106.18,106.06,106.13,44699.0,96.8437,96.8437,96.7343,96.7981,44699.0
2022-02-01 14:40:00,106.14,106.17,106.1,106.17,34038.0,96.8072,96.8346,96.7708,96.8346,34038.0
2022-02-01 14:45:00,106.16,106.19,106.05,106.07,36603.0,96.8255,96.8528,96.7252,96.7434,36603.0
2022-02-01 14:50:00,106.06,106.12,106.01,106.08,26742.0,96.7343,96.789,96.6887,96.7525,26742.0
2022-02-01 14:55:00,106.08,106.15,106.07,106.14,24690.0,96.7525,96.8164,96.7434,96.8072,24690.0
2022-02-01 15:00:00,106.14,106.35,106.1,106.35,57924.0,96.8072,96.9988,96.7708,96.9988,57924.0
2022-02-01 15:05:00,106.34,106.39,106.25,106.39,98501.0,96.9897,97.0353,96.9076,97.0353,98501.0
2022-02-01 15:10:00,106.39,106.43,106.31,106.32,65087.0,97.0353,97.0717,96.9623,96.9714,65087.0
2022-02-01 15:15:00,106.33,106.37,106.26,106.35,46820.0,96.9805,97.017,96.9167,96.9988,46820.0
2022-02-01 15:20:00,106.34,106.42,106.3,106.36,57008.0,96.9897,97.0626,96.9532,97.0079,57008.0
2022-02-01 15:25:00,106.37,106.46,106.28,106.46,73180.0,97.017,97.0991,96.9349,97.0991,73180.0
2022-02-01 15:30:00,106.45,106.56,106.4,106.47,152225.0,97.09,97.1903,97.0444,97.1082,152225.0
2022-02-01 15:35:00,106.47,106.54,106.24,106.26,273792.0,97.1082,97.1721,96.8985,96.9167,273792.0
2022-02-01 15:40:00,106.26,106.27,106.1,106.11,105626.0,96.9167,96.9258,96.7708,96.7799,105626.0
2022-02-01 15:45:00,106.11,106.28,106.0,106.23,456240.0,96.7799,96.9349,96.6796,96.8893,456240.0
2022-02-01 15:50:00,106.23,106.35,106.13,106.32,458637.0,96.8893,96.9988,96.7981,96.9714,458637.0
2022-02-01 15:55:00,106.32,106.33,105.98,105.99,1316585.0,96.9714,96.9805,96.6613,96.6704,1316585.0
2022-02-02 09:30:00,106.57,106.93,106.37,106.89,106951.0,97.1994,97.5278,97.017,97.4913,106951.0
2022-02-02 09:35:00,106.88,107.11,106.8,107.11,108690.0,97.4822,97.692,97.4092,97.692,108690.0
2022-02-02 09:40:00,107.08,107.21,106.81,106.9,142590.0,97.6646,97.7832,97.4183,97.5004,142590.0
2022-02-02 09:45:00,106.87,106.95,106.68,106.76,180084.0,97.4731,97.546,97.2998,97.3727,180084.0
2022-02-02 09:50:00,106.75,106.98,106.74,106.91,82854.0,97.3636,97.5734,97.3545,97.5095,82854.0
2022-02-02 09:55:00,106.9,106.93,106.76,106.81,42943.0,97.5004,97.5278,97.3727,97.4183,42943.0
2022-02-02 10:00:00,106.81,107.17,106.81,106.9,133429.0,97.4183,97.7467,97.4183,97.5004,133429.0
2022-02-02 10:05:00,106.9,107.12,106.87,107.07,77056.0,97.5004,97.7011,97.4731,97.6555,77056.0
2022-02-02 10:10:00,107.07,107.26,107.04,107.07,51526.0,97.6555,97.8288,97.6281,97.6555,51526.0
2022-02-02 10:15:00,107.07,107.24,107.04,107.19,73555.0,97.6555,97.8105,97.6281,97.7649,73555.0
2022-02-02 10:20:00,107.2,107.23,107.0,107.02,36368.0,97.774,97.8014,97.5916,97.6099,36368.0
2022-02-02 10:25:00,107.02,107.15,106.94,107.06,43870.0,97.6099,97.7284,97.5369,97.6464,43870.0
2022-02-02 10:30:00,107.08,107.15,107.03,107.08,44278.0,97.6646,97.7284,97.619,97.6646,44278.0
2022-02-02 10:35:00,107.07,107.3,106.99,107.27,77711.0,97.6555,97.8652,97.5825,97.8379,77711.0
2022-02-02 10:40:00,107.27,107.42,107.15,107.39,115614.0,97.8379,97.9747,97.7284,97.9473,115614.0
2022-02-02 10:45:00,107.4,107.46,107.27,107.33,50076.0,97.9565,98.0112,97.8379,97.8926,50076.0
2022-02-02 10:50:00,107.32,107.34,107.09,107.14,62385.0,97.8835,97.9017,97.6737,97.7193,62385.0
2022-02-02 10:55:00,107.16,107.25,107.13,107.22,48647.0,97.7376,97.8196,97.7102,97.7923,48647.0
2022-02-02 11:00:00,107.2,107.28,107.13,107.22,59858.0,97.774,97.847,97.7102,97.7923,59858.0
2022-02-02 11:05:00,107.22,107.29,107.17,107.18,76441.0,97.7923,97.8561,97.7467,97.7558,76441.0
2022-02-02 11:10:00,107.17,107.29,107.15,107.18,74258.0,97.7467,97.8561,97.7284,97.7558,74258.0
2022-02-02 11:15:00,107.17,107.38,107.15,107.36,55013.0,97.7467,97.9382,97.7284,97.92,55013.0
2022-02-02 11:20:00,107.39,107.55,107.38,107.53,38239.0,97.9473,98.0933,97.9382,98.075,38239.0
2022-02-02 11:25:00,107.53,107.71,107.52,107.67,66215.0,98.075,98.2392,98.0659,98.2027,66215.0
2022-02-02 11:30:00,107.66,107.66,107.32,107.34,64077.0,98.1936,98.1936,97.8835,97.9017,64077.0
2022-02-02 11:35:00,107.34,107.38,107.19,107.24,50557.0,97.9017,97.9382,97.7649,97.8105,50557.0
2022-02-02 11:40:00,107.27,107.33,107.22,107.27,39978.0,97.8379,97.8926,97.7923,97.8379,39978.0
2022-02-02 11:45:00,107.27,107.34,107.23,107.25,60523.0,97.8379,97.9017,97.8014,97.8196,60523.0
2022-02-02 11:50:00,107.26,107.38,107.23,107.37,40543.0,97.8288,97.9382,97.8014,97.9291,40543.0
2022-02-02 11:55:00,107.38,107.39,107.25,107.33,42601.0,97.9382,97.9473,97.8196,97.8926,42601.0
2022-02-02 12:00:00,107.33,107.41,107.25,107.38,75122.0,97.8926,97.9656,97.8196,97.9382,75122.0
2022-02-02 12:05:00,107.38,107.51,107.35,107.47,50100.0,97.9382,98.0568,97.9109,98.0203,50100.0
2022-02-02 12:10:00,107.47,107.47,107.35,107.41,31869.0,98.0203,98.0203,97.9109,97.9656,31869.0
2022-02-02 12:15:00,107.4,107.45,107.27,107.31,54668.0,97.9565,98.0021,97.8379,97.8744,54668.0
2022-02-02 12:20:00,107.31,107.34,107.27,107.34,28103.0,97.8744,97.9017,97.8379,97.9017,28103.0
2022-02-02 12:25:00,107.34,107.4,107.3,107.31,28735.0,97.9017,97.9565,97.8652,97.8744,28735.0
2022-02-02 12:30:00,107.32,107.42,107.26,107.42,35074.0,97.8835,97.9747,97.8288,97.9747,35074.0
2022-02-02 12:35:00,107.41,107.45,107.37,107.42,23068.0,97.9656,98.0021,97.9291,97.9747,23068.0
2022-02-02 12:40:00,107.41,107.43,107.33,107.36,24711.0,97.9656,97.9838,97.8926,97.92,24711.0
2022-02-02 12:45:00,107.36,107.5,107.33,107.4,46440.0,97.92,98.0477,97.8926,97.9565,46440.0
2022-02-02 12:50:00,107.4,107.42,107.32,107.32,24883.0,97.9565,97.9747,97.8835,97.8835,24883.0
2022-02-02 12:55:00,107.32,107.38,107.29,107.38,23969.0,97.8835,97.9382,97.8561,97.9382,23969.0
2022-02-02 13:00:00,107.37,107.41,107.35,107.39,22675.0,97.9291,97.9656,97.9109,97.9473,22675.0
2022-02-02 13:05:00,107.39,107.49,107.36,107.47,26017.0,97.9473,98.0385,97.92,98.0203,26017.0
2022-02-02 13:10:00,107.47,107.57,107.42,107.55,29638.0,98.0203,98.1115,97.9747,98.0933,29638.0
2022-02-02 13:15:00,107.58,107.59,107.52,107.52,28097.0,98.1206,98.1297,98.0659,98.0659,28097.0
2022-02-02 13:20:00,107.52,107.61,107.47,107.53,45334.0,98.0659,98.148,98.0203,98.075,45334.0
2022-02-02 13:25:00,107.53,107.55,107.36,107.45,35420.0,98.075,98.0933,97.92,98.0021,35420.0
2022-02-02 13:30:00,107.46,107.54,107.44,107.54,32499.0,98.0112,98.0841,97.9929,98.0841,32499.0
2022-02-02 13:35:00,107.56,107.59,107.46,107.53,42759.0,98.1024,98.1297,98.0112,98.075,42759.0
2022-02-02 13:40:00,107.52,107.54,107.45,107.5,44712.0,98.0659,98.0841,98.0021,98.0477,44712.0
2022-02-02 13:45:00,107.5,107.5,107.41,107.49,40532.0,98.0477,98.0477,97.9656,98.0385,40532.0
2022-02-02 13:50:00,107.49,107.58,107.47,107.52,36250.0,98.0385,98.1206,98.0203,98.0659,36250.0
2022-02-02 13:55:00,107.53,107.59,107.51,107.57,25417.0,98.075,98.1297,98.0568,98.1115,25417.0
2022-02-02 14:00:00,107.57,107.69,107.53,107.68,48621.0,98.1115,98.221,98.075,98.2118,48621.0
2022-02-02 14:05:00,107.67,107.69,107.52,107.56,33535.0,98.2027,98.221,98.0659,98.1024,33535.0
2022-02-02 14:10:00,107.57,107.61,107.5,107.52,39616.0,98.1115,98.148,98.0477,98.0659,39616.0
2022-02-02 14:15:00,107.53,107.6,107.47,107.6,55249.0,98.075,98.1389,98.0203,98.1389,55249.0
2022-02-02 14:20:00,107.6,107.62,107.47,107.48,48522.0,98.1389,98.1571,98.0203,98.0294,48522.0
2022-02-02 14:25:00,107.48,107.58,107.41,107.55,51952.0,98.0294,98.1206,97.9656,98.0933,51952.0
2022-02-02 14:30:00,107.56,107.66,107.51,107.65,56567.0,98.1024,98.1936,98.0568,98.1845,56567.0
2022-02-02 14:35:00,107.65,107.66,107.48,107.53,63299.0,98.1845,98.1936,98.0294,98.075,63299.0
2022-02-02 14:40:00,107.53,107.64,107.53,107.57,51144.0,98.075,98.1754,98.075,98.1115,51144.0
2022-02-02 14:45:00,107.58,107.66,107.52,107.66,61011.0,98.1206,98.1936,98.0659,98.1936,61011.0
2022-02-02 14:50:00,107.66,107.68,107.59,107.68,42894.0,98.1936,98.2118,98.1297,98.2118,42894.0
2022-02-02 14:55:00,107.65,107.66,107.52,107.55,43760.0,98.1845,98.1936,98.0659,98.0933,43760.0
2022-02-02 15:00:00,107.56,107.62,107.47,107.57,77253.0,98.1024,98.1571,98.0203,98.1115,77253.0
2022-02-02 15:05:00,107.57,107.57,107.47,107.5,49221.0,98.1115,98.1115,98.0203,98.0477,49221.0
2022-02-02 15:10:00,107.49,107.54,107.42,107.43,76726.0,98.0385,98.0841,97.9747,97.9838,76726.0
2022-02-02 15:15:00,107.43,107.57,107.41,107.54,127497.0,97.9838,98.1115,97.9656,98.0841,127497.0
2022-02-02 15:20:00,107.54,107.56,107.39,107.43,78436.0,98.0841,98.1024,97.9473,97.9838,78436.0
2022-02-02 15:25:00,107.45,107.52,107.33,107.42,76447.0,98.0021,98.0659,97.8926,97.9747,76447.0
2022-02-02 15:30:00,107.41,107.58,107.4,107.58,90267.0,97.9656,98.1206,97.9565,98.1206,90267.0
2022-02-02 15:35:00,107.59,107.63,107.46,107.51,103435.0,98.1297,98.1662,98.0112,98.0568,103435.0
2022-02-02 15:40:00,107.51,107.58,107.48,107.53,85405.0,98.0568,98.1206,98.0294,98.075,85405.0
2022-02-02 15:45:00,107.53,107.66,107.48,107.66,261857.0,98.075,98.1936,98.0294,98.1936,261857.0
2022-02-02 15:50:00,107.66,107.66,107.39,107.45,345176.0,98.1936,98.1936,97.9473,98.0021,345176.0
2022-02-02 15:55:00,107.46,107.57,107.39,107.46,445570.0,98.0112,98.1115,97.9473,98.0112,445570.0
2022-02-03 09:30:00,106.78,106.88,106.35,106.65,160405.0,97.391,97.4822,96.9988,97.2724,160405.0
2022-02-03 09:35:00,106.65,106.88,106.59,106.79,152521.0,97.2724,97.4822,97.2177,97.4001,152521.0
2022-02-03 09:40:00,106.79,106.86,106.53,106.56,132075.0,97.4001,97.4639,97.163,97.1903,132075.0
2022-02-03 09:45:00,106.54,106.7,106.4,106.5,92990.0,97.1721,97.318,97.0444,97.1356,92990.0
2022-02-03 09:50:00,106.49,106.67,106.42,106.5,78770.0,97.1265,97.2906,97.0626,97.1356,78770.0
2022-02-03 09:55:00,106.49,106.63,106.45,106.53,36047.0,97.1265,97.2542,97.09,97.163,36047.0
2022-02-03 10:00:00,106.53,106.66,106.47,106.47,69644.0,97.163,97.2815,97.1082,97.1082,69644.0
2022-02-03 10:05:00,106.47,106.77,106.46,106.77,36648.0,97.1082,97.3819,97.0991,97.3819,36648.0
2022-02-03 10:10:00,106.76,106.9,106.72,106.87,45089.0,97.3727,97.5004,97.3362,97.4731,45089.0
2022-02-03 10:15:00,106.86,106.88,106.66,106.79,58272.0,97.4639,97.4822,97.2815,97.4001,58272.0
2022-02-03 10:20:00,106.78,106.94,106.77,106.8,38165.0,97.391,97.5369,97.3819,97.4092,38165.0
2022-02-03 10:25:00,106.82,106.96,106.78,106.9,49660.0,97.4275,97.5551,97.391,97.5004,49660.0
2022-02-03 10:30:00,106.91,107.01,106.87,107.0,86012.0,97.5095,97.6007,97.4731,97.5916,86012.0
2022-02-03 10:35:00,107.01,107.13,106.95,107.13,45711.0,97.6007,97.7102,97.546,97.7102,45711.0
2022-02-03 10:40:00,107.14,107.19,107.05,107.07,43705.0,97.7193,97.7649,97.6372,97.6555,43705.0
2022-02-03 10:45:00,107.08,107.09,106.78,106.85,36608.0,97.6646,97.6737,97.391,97.4548,36608.0
2022-02-03 10:50:00,106.86,107.03,106.84,106.99,28529.0,97.4639,97.619,97.4457,97.5825,28529.0
2022-02-03 10:55:00,107.01,107.03,106.82,106.89,35451.0,97.6007,97.619,97.4275,97.4913,35451.0
2022-02-03 11:00:00,106.89,106.96,106.81,106.9,29062.0,97.4913,97.5551,97.4183,97.5004,29062.0
2022-02-03 11:05:00,106.91,107.03,106.85,106.98,22078.0,97.5095,97.619,97.4548,97.5734,22078.0
2022-02-03 11:10:00,106.98,107.1,106.94,107.08,27010.0,97.5734,97.6828,97.5369,97.6646,27010.0
2022-02-03 11:15:00,107.06,107.07,106.98,107.06,49076.0,97.6464,97.6555,97.5734,97.6464,49076.0
2022-02-03 11:20:00,107.05,107.06,106.94,106.98,62099.0,97.6372,97.6464,97.5369,97.5734,62099.0
2022-02-03 11:25:00,106.98,107.04,106.89,106.98,42019.0,97.5734,97.6281,97.4913,97.5734,42019.0
2022-02-03 11:30:00,106.96,106.96,106.76,106.78,31521.0,97.5551,97.5551,97.3727,97.391,31521.0
2022-02-03 11:35:00,106.79,106.87,106.78,106.84,39870.0,97.4001,97.4731,97.391,97.4457,39870.0
2022-02-03 11:40:00,106.85,106.87,106.74,106.78,82758.0,97.4548,97.4731,97.3545,97.391,82758.0
2022-02-03 11:45:00,106.79,106.79,106.66,106.73,39161.0,97.4001,97.4001,97.2815,97.3454,39161.0
2022-02-03 11:50:00,106.73,106.79,106.66,106.69,44787.0,97.3454,97.4001,97.2815,97.3089,44787.0
2022-02-03 11:55:00,106.7,106.78,106.66,106.68,41582.0,97.318,97.391,97.2815,97.2998,41582.0
2022-02-03 12:00:00,106.67,106.78,106.57,106.58,73794.0,97.2906,97.391,97.1994,97.2086,73794.0
2022-02-03 12:05:00,106.6,106.64,106.56,106.6,44122.0,97.2268,97.2633,97.1903,97.2268,44122.0
2022-02-03 12:10:00,106.57,106.61,106.49,106.6,23597.0,97.1994,97.2359,97.1265,97.2268,23597.0
2022-02-03 12:15:00,106.59,106.62,106.38,106.41,50476.0,97.2177,97.245,97.0261,97.0535,50476.0
2022-02-03 12:20:00,106.39,106.55,106.33,106.52,52584.0,97.0353,97.1812,96.9805,97.1538,52584.0
2022-02-03 12:25:00,106.53,106.56,106.42,106.42,21268.0,97.163,97.1903,97.0626,97.0626,21268.0
2022-02-03 12:30:00,106.43,106.51,106.42,106.51,33862.0,97.0717,97.1447,97.0626,97.1447,33862.0
2022-02-03 12:35:00,106.51,106.61,106.51,106.57,28196.0,97.1447,97.2359,97.1447,97.1994,28196.0
2022-02-03 12:40:00,106.58,106.58,106.39,106.39,26330.0,97.2086,97.2086,97.0353,97.0353,26330.0
2022-02-03 12:45:00,106.38,106.42,106.24,106.34,36843.0,97.0261,97.0626,96.8985,96.9897,36843.0
2022-02-03 12:50:00,106.35,106.41,106.33,106.35,25098.0,96.9988,97.0535,96.9805,96.9988,25098.0
2022-02-03 12:55:00,106.37,106.51,106.37,106.49,35892.0,97.017,97.1447,97.017,97.1265,35892.0
2022-02-03 13:00:00,106.48,106.48,106.36,106.36,29122.0,97.1174,97.1174,97.0079,97.0079,29122.0
2022-02-03 13:05:00,106.37,106.49,106.37,106.39,28781.0,97.017,97.1265,97.017,97.0353,28781.0
2022-02-03 13:10:00,106.38,106.48,106.34,106.47,23138.0,97.0261,97.1174,96.9897,97.1082,23138.0
2022-02-03 13:15:00,106.49,106.66,106.48,106.65,19235.0,97.1265,97.2815,97.1174,97.2724,19235.0
2022-02-03 13:20:00,106.65,106.75,106.63,106.7,17425.0,97.2724,97.3636,97.2542,97.318,17425.0
2022-02-03 13:25:00,106.71,106.73,106.59,106.61,14320.0,97.3271,97.3454,97.2177,97.2359,14320.0
2022-02-03 13:30:00,106.61,106.76,106.61,106.73,18772.0,97.2359,97.3727,97.2359,97.3454,18772.0
2022-02-03 13:35:00,106.73,106.73,106.62,106.7,28724.0,97.3454,97.3454,97.245,97.318,28724.0
2022-02-03 13:40:00,106.71,106.73,106.65,106.7,12390.0,97.3271,97.3454,97.2724,97.318,12390.0
2022-02-03 13:45:00,106.71,106.8,106.71,106.77,21102.0,97.3271,97.4092,97.3271,97.3819,21102.0
2022-02-03 13:50:00,106.77,106.82,106.72,106.73,26672.0,97.3819,97.4275,97.3362,97.3454,26672.0
2022-02-03 13:55:00,106.73,106.78,106.69,106.78,18188.0,97.3454,97.391,97.3089,97.391,18188.0
2022-02-03 14:00:00,106.76,106.85,106.75,106.78,45519.0,97.3727,97.4548,97.3636,97.391,45519.0
2022-02-03 14:05:00,106.79,106.84,106.75,106.84,20498.0,97.4001,97.4457,97.3636,97.4457,20498.0
2022-02-03 14:10:00,106.83,106.85,106.77,106.84,18503.0,97.4366,97.4548,97.3819,97.4457,18503.0
2022-02-03 14:15:00,106.84,106.9,106.81,106.84,15972.0,97.4457,97.5004,97.4183,97.4457,15972.0
2022-02-03 14:20:00,106.84,106.91,106.83,106.89,12709.0,97.4457,97.5095,97.4366,97.4913,12709.0
2022-02-03 14:25:00,106.9,106.91,106.71,106.77,26110.0,97.5004,97.5095,97.3271,97.3819,26110.0
2022-02-03 14:30:00,106.76,106.76,106.63,106.67,28386.0,97.3727,97.3727,97.2542,97.2906,28386.0
2022-02-03 14:35:00,106.69,106.73,106.51,106.62,76431.0,97.3089,97.3454,97.1447,97.245,76431.0
2022-02-03 14:40:00,106.62,106.63,106.47,106.48,40435.0,97.245,97.2542,97.1082,97.1174,40435.0
2022-02-03 14:45:00,106.5,106.52,106.45,106.5,84166.0,97.1356,97.1538,97.09,97.1356,84166.0
2022-02-03 14:50:00,106.5,106.57,106.49,106.51,60797.0,97.1356,97.1994,97.1265,97.1447,60797.0
2022-02-03 14:55:00,106.5,106.62,106.5,106.53,490804.0,97.1356,97.245,97.1356,97.163,490804.0
2022-02-03 15:00:00,106.54,106.59,106.41,106.45,40419.0,97.1721,97.2177,97.0535,97.09,40419.0
2022-02-03 15:05:00,106.46,106.55,106.43,106.45,34423.0,97.0991,97.1812,97.0717,97.09,34423.0
2022-02-03 15:10:00,106.46,106.6,106.46,106.6,48926.0,97.0991,97.2268,97.0991,97.2268,48926.0
2022-02-03 15:15:00,106.6,106.75,106.6,106.74,82104.0,97.2268,97.3636,97.2268,97.3545,82104.0
2022-02-03 15:20:00,106.74,106.87,106.73,106.75,115313.0,97.3545,97.4731,97.3454,97.3636,115313.0
2022-02-03 15:25:00,106.75,106.81,106.7,106.77,35123.0,97.3636,97.4183,97.318,97.3819,35123.0
2022-02-03 15:30:00,106.77,106.77,106.54,106.54,74458.0,97.3819,97.3819,97.1721,97.1721,74458.0
2022-02-03 15:35:00,106.53,106.54,106.43,106.44,91980.0,97.163,97.1721,97.0717,97.0809,91980.0
2022-02-03 15:40:00,106.43,106.54,106.41,106.47,246923.0,97.0717,97.1721,97.0535,97.1082,246923.0
2022-02-03 15:45:00,106.46,106.46,106.3,106.36,160213.0,97.0991,97.0991,96.9532,97.0079,160213.0
2022-02-03 15:50:00,106.35,106.36,106.16,106.18,344239.0,96.9988,97.0079,96.8255,96.8437,344239.0
2022-02-03 15:55:00,106.2,106.48,106.15,106.23,871660.0,96.862,97.1174,96.8164,96.8893,871660.0
2022-02-04 09:30:00,105.56,105.89,105.41,105.66,72953.0,96.2782,96.5792,96.1414,96.3695,72953.0
2022-02-04 09:35:00,105.65,105.65,105.2,105.27,135585.0,96.3603,96.3603,95.9499,96.0137,135585.0
2022-02-04 09:40:00,105.28,105.68,105.25,105.61,189417.0,96.0229,96.3877,95.9955,96.3238,189417.0
2022-02-04 09:45:00,105.62,105.74,105.58,105.69,250509.0,96.333,96.4424,96.2965,96.3968,250509.0
2022-02-04 09:50:00,105.68,105.74,105.45,105.57,68762.0,96.3877,96.4424,96.1779,96.2874,68762.0
2022-02-04 09:55:00,105.58,105.62,105.3,105.44,62573.0,96.2965,96.333,96.0411,96.1688,62573.0
2022-02-04 10:00:00,105.44,105.62,105.3,105.4,46476.0,96.1688,96.333,96.0411,96.1323,46476.0
2022-02-04 10:05:00,105.41,105.45,105.06,105.06,49243.0,96.1414,96.1779,95.8222,95.8222,49243.0
2022-02-04 10:10:00,105.08,105.3,104.97,105.25,48638.0,95.8405,96.0411,95.7401,95.9955,48638.0
2022-02-04 10:15:00,105.27,105.38,105.25,105.29,44438.0,96.0137,96.1141,95.9955,96.032,44438.0
2022-02-04 10:20:00,105.3,105.37,105.14,105.17,55320.0,96.0411,96.105,95.8952,95.9225,55320.0
2022-02-04 10:25:00,105.19,105.25,104.68,104.69,68969.0,95.9408,95.9955,95.4756,95.4847,68969.0
2022-02-04 10:30:00,104.7,104.96,104.7,104.85,67325.0,95.4939,95.731,95.4939,95.6307,67325.0
2022-02-04 10:35:00,104.83,104.86,104.3,104.39,139878.0,95.6124,95.6398,95.129,95.2111,139878.0
2022-02-04 10:40:00,104.4,104.61,104.37,104.39,144595.0,95.2202,95.4118,95.1929,95.2111,144595.0
2022-02-04 10:45:00,104.39,104.4,104.21,104.26,86045.0,95.2111,95.2202,95.0469,95.0926,86045.0
2022-02-04 10:50:00,104.25,104.45,104.23,104.37,202424.0,95.0834,95.2658,95.0652,95.1929,202424.0
2022-02-04 10:55:00,104.37,104.44,104.31,104.35,140701.0,95.1929,95.2567,95.1382,95.1746,140701.0
2022-02-04 11:00:00,104.36,104.49,104.26,104.43,85062.0,95.1838,95.3023,95.0926,95.2476,85062.0
2022-02-04 11:05:00,104.42,104.53,104.31,104.49,35568.0,95.2385,95.3388,95.1382,95.3023,35568.0
2022-02-04 11:10:00,104.5,104.64,104.38,104.64,59633.0,95.3114,95.4391,95.202,95.4391,59633.0
2022-02-04 11:15:00,104.63,104.77,104.59,104.67,24014.0,95.43,95.5577,95.3935,95.4665,24014.0
2022-02-04 11:20:00,104.66,104.71,104.54,104.65,55523.0,95.4574,95.503,95.3479,95.4483,55523.0
2022-02-04 11:25:00,104.66,104.86,104.66,104.76,70243.0,95.4574,95.6398,95.4574,95.5486,70243.0
2022-02-04 11:30:00,104.75,104.82,104.7,104.79,45025.0,95.5395,95.6033,95.4939,95.5759,45025.0
2022-02-04 11:35:00,104.8,104.98,104.8,104.88,92233.0,95.5851,95.7492,95.5851,95.658,92233.0
2022-02-04 11:40:00,104.89,105.02,104.87,104.99,30443.0,95.6672,95.7857,95.6489,95.7584,30443.0
2022-02-04 11:45:00,105.0,105.06,104.92,105.0,56984.0,95.7675,95.8222,95.6945,95.7675,56984.0
2022-02-04 11:50:00,105.0,105.02,104.89,104.92,22246.0,95.7675,95.7857,95.6672,95.6945,22246.0
2022-02-04 11:55:00,104.94,105.05,104.81,104.81,54601.0,95.7128,95.8131,95.5942,95.5942,54601.0
2022-02-04 12:00:00,104.83,104.87,104.74,104.82,45711.0,95.6124,95.6489,95.5303,95.6033,45711.0
2022-02-04 12:05:00,104.81,104.86,104.75,104.83,29215.0,95.5942,95.6398,95.5395,95.6124,29215.0
2022-02-04 12:10:00,104.83,104.94,104.71,104.9,33867.0,95.6124,95.7128,95.503,95.6763,33867.0
2022-02-04 12:15:00,104.89,105.01,104.89,105.0,25937.0,95.6672,95.7766,95.6672,95.7675,25937.0
2022-02-04 12:20:00,104.99,105.01,104.93,104.98,16025.0,95.7584,95.7766,95.7036,95.7492,16025.0
2022-02-04 12:25:00,104.98,105.08,104.98,105.04,23007.0,95.7492,95.8405,95.7492,95.804,23007.0
2022-02-04 12:30:00,105.06,105.12,104.95,105.03,27387.0,95.8222,95.8769,95.7219,95.7948,27387.0
2022-02-04 12:35:00,105.05,105.16,105.0,105.16,21836.0,95.8131,95.9134,95.7675,95.9134,21836.0
2022-02-04 12:40:00,105.17,105.22,105.14,105.22,40589.0,95.9225,95.9681,95.8952,95.9681,40589.0
2022-02-04 12:45:00,105.22,105.28,105.17,105.27,15223.0,95.9681,96.0229,95.9225,96.0137,15223.0
2022-02-04 12:50:00,105.27,105.3,105.25,105.3,27077.0,96.0137,96.0411,95.9955,96.0411,27077.0
2022-02-04 12:55:00,105.31,105.4,105.26,105.39,36879.0,96.0502,96.1323,96.0046,96.1232,36879.0
2022-02-04 13:00:00,105.4,105.65,105.4,105.64,93248.0,96.1323,96.3603,96.1323,96.3512,93248.0
2022-02-04 13:05:00,105.64,105.69,105.6,105.69,61052.0,96.3512,96.3968,96.3147,96.3968,61052.0
2022-02-04 13:10:00,105.68,105.74,105.61,105.62,37894.0,96.3877,96.4424,96.3238,96.333,37894.0
2022-02-04 13:15:00,105.63,105.68,105.57,105.68,34191.0,96.3421,96.3877,96.2874,96.3877,34191.0
2022-02-04 13:20:00,105.68,105.78,105.67,105.78,45684.0,96.3877,96.4789,96.3786,96.4789,45684.0
2022-02-04 13:25:00,105.78,105.78,105.61,105.67,57019.0,96.4789,96.4789,96.3238,96.3786,57019.0
2022-02-04 13:30:00,105.68,105.76,105.65,105.72,43256.0,96.3877,96.4607,96.3603,96.4242,43256.0
2022-02-04 13:35:00,105.73,105.74,105.6,105.65,27852.0,96.4333,96.4424,96.3147,96.3603,27852.0
2022-02-04 13:40:00,105.65,105.87,105.65,105.81,80731.0,96.3603,96.561,96.3603,96.5063,80731.0
2022-02-04 13:45:00,105.81,105.82,105.61,105.79,72419.0,96.5063,96.5154,96.3238,96.488,72419.0
2022-02-04 13:50:00,105.8,105.91,105.8,105.87,20893.0,96.4971,96.5975,96.4971,96.561,20893.0
2022-02-04 13:55:00,105.88,105.9,105.78,105.82,46268.0,96.5701,96.5883,96.4789,96.5154,46268.0
2022-02-04 14:00:00,105.83,105.85,105.79,105.79,26931.0,96.5245,96.5427,96.488,96.488,26931.0
2022-02-04 14:05:00,105.78,105.81,105.69,105.72,38352.0,96.4789,96.5063,96.3968,96.4242,38352.0
2022-02-04 14:10:00,105.73,105.74,105.55,105.6,53034.0,96.4333,96.4424,96.2691,96.3147,53034.0
2022-02-04 14:15:00,105.61,105.67,105.55,105.56,24775.0,96.3238,96.3786,96.2691,96.2782,24775.0
2022-02-04 14:20:00,105.55,105.67,105.51,105.63,51336.0,96.2691,96.3786,96.2326,96.3421,51336.0
2022-02-04 14:25:00,105.63,105.79,105.62,105.74,18850.0,96.3421,96.488,96.333,96.4424,18850.0
2022-02-04 14:30:00,105.73,105.87,105.71,105.8,41711.0,96.4333,96.561,96.4151,96.4971,41711.0
2022-02-04 14:35:00,105.79,105.98,105.75,105.96,60658.0,96.488,96.6613,96.4515,96.6431,60658.0
2022-02-04 14:40:00,105.97,106.05,105.79,105.88,109981.0,96.6522,96.7252,96.488,96.5701,109981.0
2022-02-04 14:45:00,105.85,105.92,105.81,105.85,36557.0,96.5427,96.6066,96.5063,96.5427,36557.0
2022-02-04 14:50:00,105.85,105.91,105.78,105.89,29579.0,96.5427,96.5975,96.4789,96.5792,29579.0
2022-02-04 14:55:00,105.89,105.92,105.85,105.92,41983.0,96.5792,96.6066,96.5427,96.6066,41983.0
2022-02-04 15:00:00,105.92,106.05,105.85,106.05,59426.0,96.6066,96.7252,96.5427,96.7252,59426.0
2022-02-04 15:05:00,106.05,106.21,105.98,106.16,101702.0,96.7252,96.8711,96.6613,96.8255,101702.0
2022-02-04 15:10:00,106.16,106.39,106.13,106.3,113148.0,96.8255,97.0353,96.7981,96.9532,113148.0
2022-02-04 15:15:00,106.31,106.34,106.11,106.11,69922.0,96.9623,96.9897,96.7799,96.7799,69922.0
2022-02-04 15:20:00,106.12,106.24,106.12,106.17,58801.0,96.789,96.8985,96.789,96.8346,58801.0
2022-02-04 15:25:00,106.18,106.22,105.97,106.04,67571.0,96.8437,96.8802,96.6522,96.716,67571.0
2022-02-04 15:30:00,106.05,106.09,105.94,106.05,91432.0,96.7252,96.7616,96.6248,96.7252,91432.0
2022-02-04 15:35:00,106.04,106.09,105.84,105.88,208552.0,96.716,96.7616,96.5336,96.5701,208552.0
2022-02-04 15:40:00,105.88,105.88,105.68,105.71,174860.0,96.5701,96.5701,96.3877,96.4151,174860.0
2022-02-04 15:45:00,105.7,105.7,105.37,105.53,189808.0,96.4059,96.4059,96.105,96.2509,189808.0
2022-02-04 15:50:00,105.54,105.68,105.33,105.38,257731.0,96.26,96.3877,96.0685,96.1141,257731.0
2022-02-04 15:55:00,105.37,105.37,105.1,105.1,840276.0,96.105,96.105,95.8587,95.8587,840276.0
2022-02-07 09:30:00,105.27,105.4,105.03,105.16,169336.0,96.0137,96.1323,95.7948,95.9134,169336.0
2022-02-07 09:35:00,105.14,105.44,105.14,105.37,152890.0,95.8952,96.1688,95.8952,96.105,152890.0
2022-02-07 09:40:00,105.37,105.42,105.1,105.17,138772.0,96.105,96.1506,95.8587,95.9225,138772.0
2022-02-07 09:45:00,105.17,105.38,105.04,105.08,115695.0,95.9225,96.1141,95.804,95.8405,115695.0
2022-02-07 09:50:00,105.08,105.46,105.08,105.4,76779.0,95.8405,96.187,95.8405,96.1323,76779.0
2022-02-07 09:55:00,105.41,105.49,105.21,105.32,106996.0,96.1414,96.2144,95.959,96.0593,106996.0
2022-02-07 10:00:00,105.33,105.48,105.32,105.37,59817.0,96.0685,96.2053,96.0593,96.105,59817.0
2022-02-07 10:05:00,105.38,105.49,105.35,105.37,46995.0,96.1141,96.2144,96.0867,96.105,46995.0
2022-02-07 10:10:00,105.38,105.38,105.07,105.1,66614.0,96.1141,96.1141,95.8313,95.8587,66614.0
2022-02-07 10:15:00,105.1,105.28,105.1,105.19,42155.0,95.8587,96.0229,95.8587,95.9408,42155.0
2022-02-07 10:20:00,105.19,105.39,105.09,105.35,69465.0,95.9408,96.1232,95.8496,96.0867,69465.0
2022-02-07 10:25:00,105.36,105.45,105.33,105.41,57648.0,96.0958,96.1779,96.0685,96.1414,57648.0
2022-02-07 10:30:00,105.4,105.64,105.37,105.64,53269.0,96.1323,96.3512,96.105,96.3512,53269.0
2022-02-07 10:35:00,105.63,105.66,105.48,105.48,43138.0,96.3421,96.3695,96.2053,96.2053,43138.0
2022-02-07 10:40:00,105.48,105.49,105.21,105.29,59062.0,96.2053,96.2144,95.959,96.032,59062.0
2022-02-07 10:45:00,105.29,105.4,105.26,105.3,30512.0,96.032,96.1323,96.0046,96.0411,30512.0
2022-02-07 10:50:00,105.3,105.37,105.26,105.32,29614.0,96.0411,96.105,96.0046,96.0593,29614.0
2022-02-07 10:55:00,105.33,105.4,105.27,105.3,69475.0,96.0685,96.1323,96.0137,96.0411,69475.0
2022-02-07 11:00:00,105.29,105.36,105.17,105.23,29694.0,96.032,96.0958,95.9225,95.9773,29694.0
2022-02-07 11:05:00,105.23,105.24,105.07,105.1,37704.0,95.9773,95.9864,95.8313,95.8587,37704.0
2022-02-07 11:10:00,105.11,105.26,105.1,105.24,44150.0,95.8678,96.0046,95.8587,95.9864,44150.0
2022-02-07 11:15:00,105.24,105.33,105.2,105.33,25004.0,95.9864,96.0685,95.9499,96.0685,25004.0
2022-02-07 11:20:00,105.32,105.35,105.13,105.14,36922.0,96.0593,96.0867,95.8861,95.8952,36922.0
2022-02-07 11:25:00,105.13,105.27,105.13,105.25,55289.0,95.8861,96.0137,95.8861,95.9955,55289.0
2022-02-07 11:30:00,105.24,105.31,105.18,105.21,40578.0,95.9864,96.0502,95.9317,95.959,40578.0
2022-02-07 11:35:00,105.2,105.31,105.05,105.09,64293.0,95.9499,96.0502,95.8131,95.8496,64293.0
2022-02-07 11:40:00,105.07,105.18,105.01,105.04,51772.0,95.8313,95.9317,95.7766,95.804,51772.0
2022-02-07 11:45:00,105.01,105.18,105.01,105.18,21000.0,95.7766,95.9317,95.7766,95.9317,21000.0
2022-02-07 11:50:00,105.18,105.23,105.16,105.21,27404.0,95.9317,95.9773,95.9134,95.959,27404.0
2022-02-07 11:55:00,105.21,105.39,105.2,105.39,38003.0,95.959,96.1232,95.9499,96.1232,38003.0
2022-02-07 12:00:00,105.38,105.39,105.21,105.26,31564.0,96.1141,96.1232,95.959,96.0046,31564.0
2022-02-07 12:05:00,105.25,105.29,105.14,105.16,65444.0,95.9955,96.032,95.8952,95.9134,65444.0
2022-02-07 12:10:00,105.17,105.19,105.12,105.15,27981.0,95.9225,95.9408,95.8769,95.9043,27981.0
2022-02-07 12:15:00,105.16,105.22,105.0,105.01,40151.0,95.9134,95.9681,95.7675,95.7766,40151.0
2022-02-07 12:20:00,105.0,105.11,104.98,105.1,31715.0,95.7675,95.8678,95.7492,95.8587,31715.0
2022-02-07 12:25:00,105.09,105.13,104.99,105.01,31563.0,95.8496,95.8861,95.7584,95.7766,31563.0
2022-02-07 12:30:00,105.0,105.11,104.95,105.08,21761.0,95.7675,95.8678,95.7219,95.8405,21761.0
2022-02-07 12:35:00,105.09,105.13,105.0,105.04,42563.0,95.8496,95.8861,95.7675,95.804,42563.0
2022-02-07 12:40:00,105.05,105.21,105.05,105.18,47921.0,95.8131,95.959,95.8131,95.9317,47921.0
2022-02-07 12:45:00,105.17,105.24,105.16,105.21,23650.0,95.9225,95.9864,95.9134,95.959,23650.0
2022-02-07 12:50:00,105.21,105.27,105.18,105.24,44089.0,95.959,96.0137,95.9317,95.9864,44089.0
2022-02-07 12:55:00,105.24,105.28,105.2,105.24,35252.0,95.9864,96.0229,95.9499,95.9864,35252.0
2022-02-07 13:00:00,105.24,105.35,105.2,105.32,57814.0,95.9864,96.0867,95.9499,96.0593,57814.0
2022-02-07 13:05:00,105.32,105.41,105.32,105.41,31271.0,96.0593,96.1414,96.0593,96.1414,31271.0
2022-02-07 13:10:00,105.4,105.47,105.37,105.39,51469.0,96.1323,96.1962,96.105,96.1232,51469.0
2022-02-07 13:15:00,105.39,105.39,105.26,105.32,27322.0,96.1232,96.1232,96.0046,96.0593,27322.0
2022-02-07 13:20:00,105.31,105.38,105.3,105.34,29057.0,96.0502,96.1141,96.0411,96.0776,29057.0
2022-02-07 13:25:00,105.34,105.39,105.32,105.35,23171.0,96.0776,96.1232,96.0593,96.0867,23171.0
2022-02-07 13:30:00,105.35,105.45,105.35,105.42,49199.0,96.0867,96.1779,96.0867,96.1506,49199.0
2022-02-07 13:35:00,105.43,105.48,105.4,105.47,36294.0,96.1597,96.2053,96.1323,96.1962,36294.0
2022-02-07 13:40:00,105.46,105.52,105.44,105.49,35365.0,96.187,96.2418,96.1688,96.2144,35365.0
2022-02-07 13:45:00,105.49,105.52,105.37,105.39,26741.0,96.2144,96.2418,96.105,96.1232,26741.0
2022-02-07 13:50:00,105.38,105.46,105.36,105.4,30172.0,96.1141,96.187,96.0958,96.1323,30172.0
2022-02-07 13:55:00,105.41,105.48,105.39,105.46,23578.0,96.1414,96.2053,96.1232,96.187,23578.0
2022-02-07 14:00:00,105.46,105.46,105.34,105.39,64256.0,96.187,96.187,96.0776,96.1232,64256.0
2022-02-07 14:05:00,105.39,105.44,105.31,105.33,22498.0,96.1232,96.1688,96.0502,96.0685,22498.0
2022-02-07 14:10:00,105.35,105.37,105.27,105.28,39542.0,96.0867,96.105,96.0137,96.0229,39542.0
2022-02-07 14:15:00,105.29,105.37,105.28,105.31,26799.0,96.032,96.105,96.0229,96.0502,26799.0
2022-02-07 14:20:00,105.31,105.38,105.3,105.36,33603.0,96.0502,96.1141,96.0411,96.0958,33603.0
2022-02-07 14:25:00,105.35,105.47,105.33,105.47,27281.0,96.0867,96.1962,96.0685,96.1962,27281.0
2022-02-07 14:30:00,105.46,105.47,105.38,105.46,34050.0,96.187,96.1962,96.1141,96.187,34050.0
2022-02-07 14:35:00,105.46,105.56,105.46,105.49,81264.0,96.187,96.2782,96.187,96.2144,81264.0
2022-02-07 14:40:00,105.48,105.58,105.47,105.54,83739.0,96.2053,96.2965,96.1962,96.26,83739.0
2022-02-07 14:45:00,105.54,105.57,105.46,105.47,53559.0,96.26,96.2874,96.187,96.1962,53559.0
2022-02-07 14:50:00,105.47,105.56,105.44,105.55,333490.0,96.1962,96.2782,96.1688,96.2691,333490.0
2022-02-07 14:55:00,105.55,105.6,105.52,105.55,128037.0,96.2691,96.3147,96.2418,96.2691,128037.0
2022-02-07 15:00:00,105.55,105.58,105.45,105.57,201348.0,96.2691,96.2965,96.1779,96.2874,201348.0
2022-02-07 15:05:00,105.57,105.59,105.47,105.54,101324.0,96.2874,96.3056,96.1962,96.26,101324.0
2022-02-07 15:10:00,105.54,105.65,105.5,105.65,99799.0,96.26,96.3603,96.2235,96.3603,99799.0
2022-02-07 15:15:00,105.66,105.71,105.57,105.62,91539.0,96.3695,96.4151,96.2874,96.333,91539.0
2022-02-07 15:20:00,105.62,105.62,105.5,105.52,111744.0,96.333,96.333,96.2235,96.2418,111744.0
2022-02-07 15:25:00,105.52,105.56,105.29,105.3,123305.0,96.2418,96.2782,96.032,96.0411,123305.0
2022-02-07 15:30:00,105.31,105.43,105.23,105.28,131800.0,96.0502,96.1597,95.9773,96.0229,131800.0
2022-02-07 15:35:00,105.29,105.38,105.07,105.08,132531.0,96.032,96.1141,95.8313,95.8405,132531.0
2022-02-07 15:40:00,105.08,105.11,105.01,105.04,109505.0,95.8405,95.8678,95.7766,95.804,109505.0
2022-02-07 15:45:00,105.04,105.04,104.8,104.82,201074.0,95.804,95.804,95.5851,95.6033,201074.0
2022-02-07 15:50:00,104.83,105.1,104.74,104.76,407913.0,95.6124,95.8587,95.5303,95.5486,407913.0
2022-02-07 15:55:00,104.76,104.97,104.73,104.93,725045.0,95.5486,95.7401,95.5212,95.7036,725045.0
2022-02-08 09:30:00,104.78,104.96,104.59,104.63,108929.0,95.5668,95.731,95.3935,95.43,108929.0
2022-02-08 09:35:00,104.64,104.81,104.51,104.79,93238.0,95.4391,95.5942,95.3206,95.5759,93238.0
2022-02-08 09:40:00,104.79,104.87,104.55,104.64,130821.0,95.5759,95.6489,95.3571,95.4391,130821.0
2022-02-08 09:45:00,104.65,104.69,104.35,104.38,111794.0,95.4483,95.4847,95.1746,95.202,111794.0
2022-02-08 09:50:00,104.39,104.64,104.36,104.49,170142.0,95.2111,95.4391,95.1838,95.3023,170142.0
2022-02-08 09:55:00,104.52,104.63,104.44,104.46,44241.0,95.3297,95.43,95.2567,95.275,44241.0
2022-02-08 10:00:00,104.47,104.57,104.38,104.4,96332.0,95.2841,95.3753,95.202,95.2202,96332.0
2022-02-08 10:05:00,104.38,104.67,104.36,104.62,55073.0,95.202,95.4665,95.1838,95.4209,55073.0
2022-02-08 10:10:00,104.58,104.61,104.46,104.52,40578.0,95.3844,95.4118,95.275,95.3297,40578.0
2022-02-08 10:15:00,104.52,104.56,104.41,104.42,84059.0,95.3297,95.3662,95.2294,95.2385,84059.0
2022-02-08 10:20:00,104.42,104.51,104.41,104.45,47343.0,95.2385,95.3206,95.2294,95.2658,47343.0
2022-02-08 10:25:00,104.44,104.52,104.35,104.4,36116.0,95.2567,95.3297,95.1746,95.2202,36116.0
2022-02-08 10:30:00,104.37,104.59,104.36,104.55,61575.0,95.1929,95.3935,95.1838,95.3571,61575.0
2022-02-08 10:35:00,104.54,104.68,104.42,104.63,89462.0,95.3479,95.4756,95.2385,95.43,89462.0
2022-02-08 10:40:00,104.63,104.63,104.48,104.52,46442.0,95.43,95.43,95.2932,95.3297,46442.0
2022-02-08 10:45:00,104.52,104.87,104.51,104.87,57670.0,95.3297,95.6489,95.3206,95.6489,57670.0
2022-02-08 10:50:00,104.85,104.9,104.82,104.87,40969.0,95.6307,95.6763,95.6033,95.6489,40969.0
2022-02-08 10:55:00,104.87,104.98,104.84,104.94,53868.0,95.6489,95.7492,95.6216,95.7128,53868.0
2022-02-08 11:00:00,104.94,105.03,104.88,104.98,193263.0,95.7128,95.7948,95.658,95.7492,193263.0
2022-02-08 11:05:00,104.97,105.08,104.97,105.05,43384.0,95.7401,95.8405,95.7401,95.8131,43384.0
2022-02-08 11:10:00,105.04,105.08,104.99,105.01,36996.0,95.804,95.8405,95.7584,95.7766,36996.0
2022-02-08 11:15:00,105.01,105.07,104.95,105.02,65580.0,95.7766,95.8313,95.7219,95.7857,65580.0
2022-02-08 11:20:00,105.01,105.07,104.9,104.97,51182.0,95.7766,95.8313,95.6763,95.7401,51182.0
2022-02-08 11:25:00,104.97,105.01,104.91,104.98,46082.0,95.7401,95.7766,95.6854,95.7492,46082.0
2022-02-08 11:30:00,104.99,105.17,104.99,105.11,110258.0,95.7584,95.9225,95.7584,95.8678,110258.0
2022-02-08 11:35:00,105.11,105.21,105.1,105.18,28838.0,95.8678,95.959,95.8587,95.9317,28838.0
2022-02-08 11:40:00,105.18,105.23,105.15,105.17,41957.0,95.9317,95.9773,95.9043,95.9225,41957.0
2022-02-08 11:45:00,105.18,105.26,105.16,105.17,59294.0,95.9317,96.0046,95.9134,95.9225,59294.0
2022-02-08 11:50:00,105.16,105.25,105.15,105.19,37966.0,95.9134,95.9955,95.9043,95.9408,37966.0
2022-02-08 11:55:00,105.2,105.22,105.14,105.2,29495.0,95.9499,95.9681,95.8952,95.9499,29495.0
2022-02-08 12:00:00,105.21,105.25,105.16,105.18,30735.0,95.959,95.9955,95.9134,95.9317,30735.0
2022-02-08 12:05:00,105.2,105.2,105.09,105.1,17296.0,95.9499,95.9499,95.8496,95.8587,17296.0
2022-02-08 12:10:00,105.1,105.14,105.0,105.0,35728.0,95.8587,95.8952,95.7675,95.7675,35728.0
2022-02-08 12:15:00,104.99,105.05,104.97,105.02,18084.0,95.7584,95.8131,95.7401,95.7857,18084.0
2022-02-08 12:20:00,105.03,105.09,105.01,105.02,31558.0,95.7948,95.8496,95.7766,95.7857,31558.0
2022-02-08 12:25:00,105.0,105.02,104.93,104.94,23140.0,95.7675,95.7857,95.7036,95.7128,23140.0
2022-02-08 12:30:00,104.95,105.02,104.88,104.91,38078.0,95.7219,95.7857,95.658,95.6854,38078.0
2022-02-08 12:35:00,104.91,104.94,104.86,104.89,49648.0,95.6854,95.7128,95.6398,95.6672,49648.0
2022-02-08 12:40:00,104.9,104.99,104.83,104.83,47564.0,95.6763,95.7584,95.6124,95.6124,47564.0
2022-02-08 12:45:00,104.84,104.85,104.7,104.7,29232.0,95.6216,95.6307,95.4939,95.4939,29232.0
2022-02-08 12:50:00,104.7,104.73,104.66,104.66,35609.0,95.4939,95.5212,95.4574,95.4574,35609.0
2022-02-08 12:55:00,104.67,104.71,104.58,104.58,31766.0,95.4665,95.503,95.3844,95.3844,31766.0
2022-02-08 13:00:00,104.58,104.61,104.51,104.53,27830.0,95.3844,95.4118,95.3206,95.3388,27830.0
2022-02-08 13:05:00,104.54,104.58,104.43,104.45,58347.0,95.3479,95.3844,95.2476,95.2658,58347.0
2022-02-08 13:10:00,104.43,104.51,104.38,104.46,41287.0,95.2476,95.3206,95.202,95.275,41287.0
2022-02-08 13:15:00,104.45,104.48,104.33,104.43,47988.0,95.2658,95.2932,95.1564,95.2476,47988.0
2022-02-08 13:20:00,104.43,104.48,104.39,104.42,20522.0,95.2476,95.2932,95.2111,95.2385,20522.0
2022-02-08 13:25:00,104.42,104.44,104.34,104.4,18534.0,95.2385,95.2567,95.1655,95.2202,18534.0
2022-02-08 13:30:00,104.41,104.52,104.41,104.47,39049.0,95.2294,95.3297,95.2294,95.2841,39049.0
2022-02-08 13:35:00,104.47,104.57,104.47,104.51,40539.0,95.2841,95.3753,95.2841,95.3206,40539.0
2022-02-08 13:40:00,104.51,104.56,104.47,104.51,18295.0,95.3206,95.3662,95.2841,95.3206,18295.0
2022-02-08 13:45:00,104.52,104.62,104.49,104.62,30589.0,95.3297,95.4209,95.3023,95.4209,30589.0
2022-02-08 13:50:00,104.61,104.7,104.61,104.66,29371.0,95.4118,95.4939,95.4118,95.4574,29371.0
2022-02-08 13:55:00,104.67,104.77,104.64,104.76,27489.0,95.4665,95.5577,95.4391,95.5486,27489.0
2022-02-08 14:00:00,104.75,104.91,104.75,104.91,30842.0,95.5395,95.6854,95.5395,95.6854,30842.0
2022-02-08 14:05:00,104.94,105.01,104.91,104.92,32327.0,95.7128,95.7766,95.6854,95.6945,32327.0
2022-02-08 14:10:00,104.91,105.0,104.9,104.96,41451.0,95.6854,95.7675,95.6763,95.731,41451.0
2022-02-08 14:15:00,104.96,104.97,104.86,104.86,36860.0,95.731,95.7401,95.6398,95.6398,36860.0
2022-02-08 14:20:00,104.86,104.86,104.57,104.57,48584.0,95.6398,95.6398,95.3753,95.3753,48584.0
2022-02-08 14:25:00,104.56,104.58,104.41,104.41,36787.0,95.3662,95.3844,95.2294,95.2294,36787.0
2022-02-08 14:30:00,104.4,104.5,104.34,104.5,44819.0,95.2202,95.3114,95.1655,95.3114,44819.0
2022-02-08 14:35:00,104.51,104.58,104.3,104.3,72828.0,95.3206,95.3844,95.129,95.129,72828.0
2022-02-08 14:40:00,104.31,104.37,104.25,104.3,38576.0,95.1382,95.1929,95.0834,95.129,38576.0
2022-02-08 14:45:00,104.3,104.37,104.15,104.23,40300.0,95.129,95.1929,94.9922,95.0652,40300.0
2022-02-08 14:50:00,104.23,104.33,104.18,104.29,30924.0,95.0652,95.1564,95.0196,95.1199,30924.0
2022-02-08 14:55:00,104.29,104.36,104.22,104.27,26836.0,95.1199,95.1838,95.0561,95.1017,26836.0
2022-02-08 15:00:00,104.27,104.36,104.17,104.34,50000.0,95.1017,95.1838,95.0105,95.1655,50000.0
2022-02-08 15:05:00,104.34,104.39,104.24,104.36,68326.0,95.1655,95.2111,95.0743,95.1838,68326.0
2022-02-08 15:10:00,104.37,104.84,104.37,104.83,112957.0,95.1929,95.6216,95.1929,95.6124,112957.0
2022-02-08 15:15:00,104.83,104.89,104.76,104.84,134311.0,95.6124,95.6672,95.5486,95.6216,134311.0
2022-02-08 15:20:00,104.84,104.87,104.7,104.82,264261.0,95.6216,95.6489,95.4939,95.6033,264261.0
2022-02-08 15:25:00,104.82,104.84,104.66,104.76,147600.0,95.6033,95.6216,95.4574,95.5486,147600.0
2022-02-08 15:30:00,104.77,104.89,104.69,104.85,145873.0,95.5577,95.6672,95.4847,95.6307,145873.0
2022-02-08 15:35:00,104.85,104.85,104.7,104.76,135079.0,95.6307,95.6307,95.4939,95.5486,135079.0
2022-02-08 15:40:00,104.75,104.81,104.61,104.62,145866.0,95.5395,95.5942,95.4118,95.4209,145866.0
2022-02-08 15:45:00,104.62,104.63,104.46,104.51,252576.0,95.4209,95.43,95.275,95.3206,252576.0
2022-02-08 15:50:00,104.51,104.6,104.37,104.57,449384.0,95.3206,95.4027,95.1929,95.3753,449384.0
2022-02-08 15:55:00,104.57,104.65,104.34,104.4,850934.0,95.3753,95.4483,95.1655,95.2202,850934.0
2022-02-09 09:30:00,105.53,106.22,105.52,106.13,75567.0,96.2509,96.8802,96.2418,96.7981,75567.0
2022-02-09 09:35:00,106.1,106.45,106.1,106.31,121501.0,96.7708,97.09,96.7708,96.9623,121501.0
2022-02-09 09:40:00,106.32,106.48,106.12,106.37,210407.0,96.9714,97.1174,96.789,97.017,210407.0
2022-02-09 09:45:00,106.38,106.49,106.32,106.32,97384.0,97.0261,97.1265,96.9714,96.9714,97384.0
2022-02-09 09:50:00,106.33,106.46,106.23,106.29,90901.0,96.9805,97.0991,96.8893,96.9441,90901.0
2022-02-09 09:55:00,106.3,106.32,106.0,106.0,98820.0,96.9532,96.9714,96.6796,96.6796,98820.0
2022-02-09 10:00:00,106.02,106.12,105.9,106.1,108632.0,96.6978,96.789,96.5883,96.7708,108632.0
2022-02-09 10:05:00,106.1,106.21,106.02,106.17,69355.0,96.7708,96.8711,96.6978,96.8346,69355.0
2022-02-09 10:10:00,106.16,106.28,106.09,106.24,97601.0,96.8255,96.9349,96.7616,96.8985,97601.0
2022-02-09 10:15:00,106.25,106.25,106.01,106.02,71265.0,96.9076,96.9076,96.6887,96.6978,71265.0
2022-02-09 10:20:00,106.03,106.17,106.01,106.09,81913.0,96.7069,96.8346,96.6887,96.7616,81913.0
2022-02-09 10:25:00,106.09,106.4,106.09,106.29,81957.0,96.7616,97.0444,96.7616,96.9441,81957.0
2022-02-09 10:30:00,106.29,106.35,106.22,106.33,54116.0,96.9441,96.9988,96.8802,96.9805,54116.0
2022-02-09 10:35:00,106.34,106.34,106.05,106.05,66278.0,96.9897,96.9897,96.7252,96.7252,66278.0
2022-02-09 10:40:00,106.05,106.1,106.0,106.05,30206.0,96.7252,96.7708,96.6796,96.7252,30206.0
2022-02-09 10:45:00,106.07,106.07,105.95,105.97,34373.0,96.7434,96.7434,96.634,96.6522,34373.0
2022-02-09 10:50:00,105.97,106.1,105.94,106.1,34173.0,96.6522,96.7708,96.6248,96.7708,34173.0
2022-02-09 10:55:00,106.1,106.21,106.03,106.2,48956.0,96.7708,96.8711,96.7069,96.862,48956.0
2022-02-09 11:00:00,106.2,106.22,106.04,106.08,35387.0,96.862,96.8802,96.716,96.7525,35387.0
2022-02-09 11:05:00,106.06,106.07,105.91,105.94,42123.0,96.7343,96.7434,96.5975,96.6248,42123.0
2022-02-09 11:10:00,105.94,106.02,105.79,105.84,102459.0,96.6248,96.6978,96.488,96.5336,102459.0
2022-02-09 11:15:00,105.83,105.94,105.77,105.94,25481.0,96.5245,96.6248,96.4698,96.6248,25481.0
2022-02-09 11:20:00,105.93,106.09,105.92,106.05,48655.0,96.6157,96.7616,96.6066,96.7252,48655.0
2022-02-09 11:25:00,106.05,106.1,105.99,106.0,23890.0,96.7252,96.7708,96.6704,96.6796,23890.0
2022-02-09 11:30:00,106.0,106.04,105.89,105.92,32948.0,96.6796,96.716,96.5792,96.6066,32948.0
2022-02-09 11:35:00,105.9,105.98,105.86,105.94,37713.0,96.5883,96.6613,96.5519,96.6248,37713.0
2022-02-09 11:40:00,105.94,105.97,105.88,105.94,20686.0,96.6248,96.6522,96.5701,96.6248,20686.0
2022-02-09 11:45:00,105.93,106.0,105.9,105.99,20518.0,96.6157,96.6796,96.5883,96.6704,20518.0
2022-02-09 11:50:00,105.98,106.06,105.87,105.88,26417.0,96.6613,96.7343,96.561,96.5701,26417.0
2022-02-09 11:55:00,105.89,106.1,105.87,106.07,41957.0,96.5792,96.7708,96.561,96.7434,41957.0
2022-02-09 12:00:00,106.07,106.17,106.04,106.13,64775.0,96.7434,96.8346,96.716,96.7981,64775.0
2022-02-09 12:05:00,106.14,106.2,106.01,106.19,147813.0,96.8072,96.862,96.6887,96.8528,147813.0
2022-02-09 12:10:00,106.19,106.24,106.13,106.24,146156.0,96.8528,96.8985,96.7981,96.8985,146156.0
2022-02-09 12:15:00,106.24,106.28,106.19,106.27,166074.0,96.8985,96.9349,96.8528,96.9258,166074.0
2022-02-09 12:20:00,106.27,106.33,106.23,106.31,127036.0,96.9258,96.9805,96.8893,96.9623,127036.0
2022-02-09 12:25:00,106.32,106.33,106.26,106.26,104663.0,96.9714,96.9805,96.9167,96.9167,104663.0
2022-02-09 12:30:00,106.26,106.31,106.2,106.27,117653.0,96.9167,96.9623,96.862,96.9258,117653.0
2022-02-09 12:35:00,106.26,106.35,106.24,106.33,70669.0,96.9167,96.9988,96.8985,96.9805,70669.0
2022-02-09 12:40:00,106.32,106.35,106.29,106.31,66979.0,96.9714,96.9988,96.9441,96.9623,66979.0
2022-02-09 12:45:00,106.31,106.34,106.25,106.34,84340.0,96.9623,96.9897,96.9076,96.9897,84340.0
2022-02-09 12:50:00,106.33,106.33,106.25,106.31,61699.0,96.9805,96.9805,96.9076,96.9623,61699.0
2022-02-09 12:55:00,106.32,106.42,106.29,106.41,100008.0,96.9714,97.0626,96.9441,97.0535,100008.0
2022-02-09 13:00:00,106.4,106.48,106.34,106.35,68544.0,97.0444,97.1174,96.9897,96.9988,68544.0
2022-02-09 13:05:00,106.36,106.36,106.29,106.31,121096.0,97.0079,97.0079,96.9441,96.9623,121096.0
2022-02-09 13:10:00,106.32,106.35,106.24,106.25,136852.0,96.9714,96.9988,96.8985,96.9076,136852.0
2022-02-09 13:15:00,106.26,106.3,106.24,106.26,52143.0,96.9167,96.9532,96.8985,96.9167,52143.0
2022-02-09 13:20:00,106.26,106.31,106.24,106.25,57339.0,96.9167,96.9623,96.8985,96.9076,57339.0
2022-02-09 13:25:00,106.25,106.3,106.24,106.29,45141.0,96.9076,96.9532,96.8985,96.9441,45141.0
2022-02-09 13:30:00,106.29,106.32,106.23,106.24,50443.0,96.9441,96.9714,96.8893,96.8985,50443.0
2022-02-09 13:35:00,106.23,106.29,106.19,106.21,98781.0,96.8893,96.9441,96.8528,96.8711,98781.0
2022-02-09 13:40:00,106.21,106.27,106.2,106.23,28575.0,96.8711,96.9258,96.862,96.8893,28575.0
2022-02-09 13:45:00,106.22,106.24,106.19,106.21,39426.0,96.8802,96.8985,96.8528,96.8711,39426.0
2022-02-09 13:50:00,106.22,106.25,106.19,106.2,83420.0,96.8802,96.9076,96.8528,96.862,83420.0
2022-02-09 13:55:00,106.21,106.23,106.16,106.19,58679.0,96.8711,96.8893,96.8255,96.8528,58679.0
2022-02-09 14:00:00,106.19,106.27,106.19,106.26,25144.0,96.8528,96.9258,96.8528,96.9167,25144.0
2022-02-09 14:05:00,106.26,106.41,106.25,106.4,55477.0,96.9167,97.0535,96.9076,97.0444,55477.0
2022-02-09 14:10:00,106.41,106.45,106.35,106.43,50995.0,97.0535,97.09,96.9988,97.0717,50995.0
2022-02-09 14:15:00,106.43,106.51,106.39,106.48,30622.0,97.0717,97.1447,97.0353,97.1174,30622.0
2022-02-09 14:20:00,106.47,106.51,106.46,106.49,29796.0,97.1082,97.1447,97.0991,97.1265,29796.0
2022-02-09 14:25:00,106.49,106.57,106.49,106.53,46288.0,97.1265,97.1994,97.1265,97.163,46288.0
2022-02-09 14:30:00,106.53,106.64,106.51,106.63,28643.0,97.163,97.2633,97.1447,97.2542,28643.0
2022-02-09 14:35:00,106.63,106.7,106.58,106.6,45233.0,97.2542,97.318,97.2086,97.2268,45233.0
2022-02-09 14:40:00,106.6,106.63,106.54,106.58,46708.0,97.2268,97.2542,97.1721,97.2086,46708.0
2022-02-09 14:45:00,106.57,106.61,106.52,106.53,29973.0,97.1994,97.2359,97.1538,97.163,29973.0
2022-02-09 14:50:00,106.53,106.56,106.43,106.51,172594.0,97.163,97.1903,97.0717,97.1447,172594.0
2022-02-09 14:55:00,106.51,106.53,106.38,106.41,84888.0,97.1447,97.163,97.0261,97.0535,84888.0
2022-02-09 15:00:00,106.42,106.46,106.34,106.4,73231.0,97.0626,97.0991,96.9897,97.0444,73231.0
2022-02-09 15:05:00,106.39,106.39,106.3,106.36,145427.0,97.0353,97.0353,96.9532,97.0079,145427.0
2022-02-09 15:10:00,106.37,106.48,106.36,106.47,42086.0,97.017,97.1174,97.0079,97.1082,42086.0
2022-02-09 15:15:00,106.46,106.59,106.41,106.58,82394.0,97.0991,97.2177,97.0535,97.2086,82394.0
2022-02-09 15:20:00,106.58,106.7,106.56,106.69,58387.0,97.2086,97.318,97.1903,97.3089,58387.0
2022-02-09 15:25:00,106.68,106.79,106.62,106.76,76184.0,97.2998,97.4001,97.245,97.3727,76184.0
2022-02-09 15:30:00,106.75,106.78,106.68,106.73,88874.0,97.3636,97.391,97.2998,97.3454,88874.0
2022-02-09 15:35:00,106.72,106.81,106.68,106.74,68525.0,97.3362,97.4183,97.2998,97.3545,68525.0
2022-02-09 15:40:00,106.74,106.76,106.52,106.67,154375.0,97.3545,97.3727,97.1538,97.2906,154375.0
2022-02-09 15:45:00,106.67,106.77,106.59,106.76,152313.0,97.2906,97.3819,97.2177,97.3727,152313.0
2022-02-09 15:50:00,106.76,106.87,106.65,106.75,299018.0,97.3727,97.4731,97.2724,97.3636,299018.0
2022-02-09 15:55:00,106.75,106.84,106.65,106.82,464048.0,97.3636,97.4457,97.2724,97.4275,464048.0
2022-02-10 09:30:00,105.3,105.44,104.88,105.0,131939.0,96.0411,96.1688,95.658,95.7675,131939.0
2022-02-10 09:35:00,105.01,105.28,104.87,105.28,111136.0,95.7766,96.0229,95.6489,96.0229,111136.0
2022-02-10 09:40:00,105.29,105.92,105.29,105.84,323136.0,96.032,96.6066,96.032,96.5336,323136.0
2022-02-10 09:45:00,105.85,106.1,105.78,106.02,455053.0,96.5427,96.7708,96.4789,96.6978,455053.0
2022-02-10 09:50:00,106.03,106.45,105.98,106.4,155914.0,96.7069,97.09,96.6613,97.0444,155914.0
2022-02-10 09:55:00,106.39,106.48,106.06,106.08,224441.0,97.0353,97.1174,96.7343,96.7525,224441.0
2022-02-10 10:00:00,106.08,106.22,105.99,106.19,91397.0,96.7525,96.8802,96.6704,96.8528,91397.0
2022-02-10 10:05:00,106.18,106.34,106.09,106.29,85782.0,96.8437,96.9897,96.7616,96.9441,85782.0
2022-02-10 10:10:00,106.29,106.34,106.1,106.2,183523.0,96.9441,96.9897,96.7708,96.862,183523.0
2022-02-10 10:15:00,106.2,106.27,106.13,106.2,184416.0,96.862,96.9258,96.7981,96.862,184416.0
2022-02-10 10:20:00,106.2,106.36,106.12,106.29,260257.0,96.862,97.0079,96.789,96.9441,260257.0
2022-02-10 10:25:00,106.29,106.33,106.2,106.27,101664.0,96.9441,96.9805,96.862,96.9258,101664.0
2022-02-10 10:30:00,106.27,106.4,106.2,106.33,93156.0,96.9258,97.0444,96.862,96.9805,93156.0
2022-02-10 10:35:00,106.33,106.57,106.28,106.57,108856.0,96.9805,97.1994,96.9349,97.1994,108856.0
2022-02-10 10:40:00,106.57,106.7,106.47,106.55,106586.0,97.1994,97.318,97.1082,97.1812,106586.0
2022-02-10 10:45:00,106.54,106.54,106.43,106.49,177591.0,97.1721,97.1721,97.0717,97.1265,177591.0
2022-02-10 10:50:00,106.48,106.48,106.21,106.21,268912.0,97.1174,97.1174,96.8711,96.8711,268912.0
2022-02-10 10:55:00,106.2,106.22,106.03,106.22,101414.0,96.862,96.8802,96.7069,96.8802,101414.0
2022-02-10 11:00:00,106.22,106.42,106.07,106.35,170468.0,96.8802,97.0626,96.7434,96.9988,170468.0
2022-02-10 11:05:00,106.34,106.47,106.26,106.43,213181.0,96.9897,97.1082,96.9167,97.0717,213181.0
2022-02-10 11:10:00,106.44,106.44,106.17,106.2,170297.0,97.0809,97.0809,96.8346,96.862,170297.0
2022-02-10 11:15:00,106.2,106.24,106.06,106.11,284777.0,96.862,96.8985,96.7343,96.7799,284777.0
2022-02-10 11:20:00,106.11,106.15,106.01,106.14,34861.0,96.7799,96.8164,96.6887,96.8072,34861.0
2022-02-10 11:25:00,106.13,106.2,106.04,106.09,170993.0,96.7981,96.862,96.716,96.7616,170993.0
2022-02-10 11:30:00,106.09,106.1,105.86,105.87,68658.0,96.7616,96.7708,96.5519,96.561,68658.0
2022-02-10 11:35:00,105.88,106.02,105.85,105.95,80995.0,96.5701,96.6978,96.5427,96.634,80995.0
2022-02-10 11:40:00,105.96,106.16,105.96,106.16,48087.0,96.6431,96.8255,96.6431,96.8255,48087.0
2022-02-10 11:45:00,106.16,106.36,106.12,106.31,68596.0,96.8255,97.0079,96.789,96.9623,68596.0
2022-02-10 11:50:00,106.3,106.46,106.28,106.38,59048.0,96.9532,97.0991,96.9349,97.0261,59048.0
2022-02-10 11:55:00,106.37,106.48,106.36,106.41,56910.0,97.017,97.1174,97.0079,97.0535,56910.0
2022-02-10 12:00:00,106.42,106.45,106.31,106.35,36279.0,97.0626,97.09,96.9623,96.9988,36279.0
2022-02-10 12:05:00,106.35,106.42,106.29,106.33,60763.0,96.9988,97.0626,96.9441,96.9805,60763.0
2022-02-10 12:10:00,106.32,106.42,106.32,106.38,43515.0,96.9714,97.0626,96.9714,97.0261,43515.0
2022-02-10 12:15:00,106.38,106.4,106.29,106.31,35854.0,97.0261,97.0444,96.9441,96.9623,35854.0
2022-02-10 12:20:00,106.3,106.4,106.29,106.29,50611.0,96.9532,97.0444,96.9441,96.9441,50611.0
2022-02-10 12:25:00,106.28,106.3,106.2,106.3,43526.0,96.9349,96.9532,96.862,96.9532,43526.0
2022-02-10 12:30:00,106.31,106.4,106.19,106.22,81534.0,96.9623,97.0444,96.8528,96.8802,81534.0
2022-02-10 12:35:00,106.23,106.32,106.21,106.3,41902.0,96.8893,96.9714,96.8711,96.9532,41902.0
2022-02-10 12:40:00,106.29,106.31,106.23,106.3,42833.0,96.9441,96.9623,96.8893,96.9532,42833.0
2022-02-10 12:45:00,106.3,106.3,105.64,105.78,233894.0,96.9532,96.9532,96.3512,96.4789,233894.0
2022-02-10 12:50:00,105.77,105.81,105.54,105.71,107089.0,96.4698,96.5063,96.26,96.4151,107089.0
2022-02-10 12:55:00,105.71,105.81,105.58,105.64,70538.0,96.4151,96.5063,96.2965,96.3512,70538.0
2022-02-10 13:00:00,105.63,105.8,105.59,105.76,145462.0,96.3421,96.4971,96.3056,96.4607,145462.0
2022-02-10 13:05:00,105.76,105.92,105.73,105.76,79525.0,96.4607,96.6066,96.4333,96.4607,79525.0
2022-02-10 13:10:00,105.75,105.87,105.68,105.76,48772.0,96.4515,96.561,96.3877,96.4607,48772.0
2022-02-10 13:15:00,105.76,105.76,105.34,105.39,112965.0,96.4607,96.4607,96.0776,96.1232,112965.0
2022-02-10 13:20:00,105.39,105.55,105.37,105.55,87097.0,96.1232,96.2691,96.105,96.2691,87097.0
2022-02-10 13:25:00,105.54,105.58,105.22,105.25,85461.0,96.26,96.2965,95.9681,95.9955,85461.0
2022-02-10 13:30:00,105.23,105.32,105.03,105.13,68538.0,95.9773,96.0593,95.7948,95.8861,68538.0
2022-02-10 13:35:00,105.14,105.26,104.99,105.23,108692.0,95.8952,96.0046,95.7584,95.9773,108692.0
2022-02-10 13:40:00,105.24,105.34,105.19,105.26,59646.0,95.9864,96.0776,95.9408,96.0046,59646.0
2022-02-10 13:45:00,105.24,105.35,105.11,105.16,75599.0,95.9864,96.0867,95.8678,95.9134,75599.0
2022-02-10 13:50:00,105.16,105.24,105.1,105.19,35936.0,95.9134,95.9864,95.8587,95.9408,35936.0
2022-02-10 13:55:00,105.21,105.38,105.14,105.38,33936.0,95.959,96.1141,95.8952,96.1141,33936.0
2022-02-10 14:00:00,105.36,105.38,105.13,105.13,90277.0,96.0958,96.1141,95.8861,95.8861,90277.0
2022-02-10 14:05:00,105.14,105.16,104.96,105.1,57598.0,95.8952,95.9134,95.731,95.8587,57598.0
2022-02-10 14:10:00,105.11,105.11,104.84,104.88,59270.0,95.8678,95.8678,95.6216,95.658,59270.0
2022-02-10 14:15:00,104.87,104.88,104.65,104.67,65885.0,95.6489,95.658,95.4483,95.4665,65885.0
2022-02-10 14:20:00,104.67,104.83,104.65,104.82,70631.0,95.4665,95.6124,95.4483,95.6033,70631.0
2022-02-10 14:25:00,104.83,105.02,104.8,104.91,66764.0,95.6124,95.7857,95.5851,95.6854,66764.0
2022-02-10 14:30:00,104.92,104.98,104.73,104.76,38053.0,95.6945,95.7492,95.5212,95.5486,38053.0
2022-02-10 14:35:00,104.77,104.94,104.68,104.82,72078.0,95.5577,95.7128,95.4756,95.6033,72078.0
2022-02-10 14:40:00,104.82,104.99,104.76,104.78,56672.0,95.6033,95.7584,95.5486,95.5668,56672.0
2022-02-10 14:45:00,104.78,104.95,104.64,104.66,56085.0,95.5668,95.7219,95.4391,95.4574,56085.0
2022-02-10 14:50:00,104.66,104.69,104.32,104.33,44461.0,95.4574,95.4847,95.1473,95.1564,44461.0
2022-02-10 14:55:00,104.33,104.47,104.29,104.37,49416.0,95.1564,95.2841,95.1199,95.1929,49416.0
2022-02-10 15:00:00,104.37,104.49,104.16,104.43,77943.0,95.1929,95.3023,95.0013,95.2476,77943.0
2022-02-10 15:05:00,104.42,104.56,104.33,104.53,256190.0,95.2385,95.3662,95.1564,95.3388,256190.0
2022-02-10 15:10:00,104.55,104.65,104.48,104.55,50830.0,95.3571,95.4483,95.2932,95.3571,50830.0
2022-02-10 15:15:00,104.54,104.65,104.4,104.41,79751.0,95.3479,95.4483,95.2202,95.2294,79751.0
2022-02-10 15:20:00,104.42,104.51,104.24,104.37,419082.0,95.2385,95.3206,95.0743,95.1929,419082.0
2022-02-10 15:25:00,104.39,104.57,104.34,104.35,99920.0,95.2111,95.3753,95.1655,95.1746,99920.0
2022-02-10 15:30:00,104.34,104.34,104.02,104.03,129219.0,95.1655,95.1655,94.8737,94.8828,129219.0
2022-02-10 15:35:00,104.04,104.14,103.95,104.02,113376.0,94.8919,94.9831,94.8098,94.8737,113376.0
2022-02-10 15:40:00,104.02,104.13,103.76,103.81,114669.0,94.8737,94.974,94.6365,94.6821,114669.0
2022-02-10 15:45:00,103.81,103.81,103.56,103.73,327863.0,94.6821,94.6821,94.4541,94.6092,327863.0
2022-02-10 15:50:00,103.74,104.03,103.56,103.93,332388.0,94.6183,94.8828,94.4541,94.7916,332388.0
2022-02-10 15:55:00,103.93,104.3,103.93,104.11,778963.0,94.7916,95.129,94.7916,94.9557,778963.0
2022-02-11 09:30:00,104.67,104.91,104.42,104.75,49720.0,95.4665,95.6854,95.2385,95.5395,49720.0
2022-02-11 09:35:00,104.72,104.73,104.5,104.51,59884.0,95.5121,95.5212,95.3114,95.3206,59884.0
2022-02-11 09:40:00,104.51,104.68,104.41,104.57,90179.0,95.3206,95.4756,95.2294,95.3753,90179.0
2022-02-11 09:45:00,104.58,104.99,104.58,104.73,242083.0,95.3844,95.7584,95.3844,95.5212,242083.0
2022-02-11 09:50:00,104.75,104.77,104.51,104.68,104242.0,95.5395,95.5577,95.3206,95.4756,104242.0
2022-02-11 09:55:00,104.68,104.81,104.35,104.39,76937.0,95.4756,95.5942,95.1746,95.2111,76937.0
2022-02-11 10:00:00,104.41,104.72,104.41,104.62,68923.0,95.2294,95.5121,95.2294,95.4209,68923.0
2022-02-11 10:05:00,104.62,104.93,104.58,104.77,93398.0,95.4209,95.7036,95.3844,95.5577,93398.0
2022-02-11 10:10:00,104.78,104.81,104.46,104.58,70186.0,95.5668,95.5942,95.275,95.3844,70186.0
2022-02-11 10:15:00,104.57,104.69,104.44,104.68,117187.0,95.3753,95.4847,95.2567,95.4756,117187.0
2022-02-11 10:20:00,104.68,104.88,104.67,104.84,365727.0,95.4756,95.658,95.4665,95.6216,365727.0
2022-02-11 10:25:00,104.81,104.87,104.69,104.73,83865.0,95.5942,95.6489,95.4847,95.5212,83865.0
2022-02-11 10:30:00,104.76,104.97,104.67,104.72,65366.0,95.5486,95.7401,95.4665,95.5121,65366.0
2022-02-11 10:35:00,104.72,104.86,104.62,104.75,159622.0,95.5121,95.6398,95.4209,95.5395,159622.0
2022-02-11 10:40:00,104.77,104.8,104.63,104.64,74219.0,95.5577,95.5851,95.43,95.4391,74219.0
2022-02-11 10:45:00,104.63,104.74,104.58,104.61,49871.0,95.43,95.5303,95.3844,95.4118,49871.0
2022-02-11 10:50:00,104.62,104.65,104.41,104.55,65176.0,95.4209,95.4483,95.2294,95.3571,65176.0
2022-02-11 10:55:00,104.56,104.62,104.53,104.6,58951.0,95.3662,95.4209,95.3388,95.4027,58951.0
2022-02-11 11:00:00,104.57,104.84,104.57,104.82,48802.0,95.3753,95.6216,95.3753,95.6033,48802.0
2022-02-11 11:05:00,104.82,104.82,104.53,104.55,45215.0,95.6033,95.6033,95.3388,95.3571,45215.0
2022-02-11 11:10:00,104.55,104.57,104.42,104.45,69806.0,95.3571,95.3753,95.2385,95.2658,69806.0
2022-02-11 11:15:00,104.45,104.49,104.28,104.32,71527.0,95.2658,95.3023,95.1108,95.1473,71527.0
2022-02-11 11:20:00,104.33,104.67,104.33,104.63,64493.0,95.1564,95.4665,95.1564,95.43,64493.0
2022-02-11 11:25:00,104.62,104.69,104.47,104.51,67567.0,95.4209,95.4847,95.2841,95.3206,67567.0
2022-02-11 11:30:00,104.53,104.58,104.25,104.3,60107.0,95.3388,95.3844,95.0834,95.129,60107.0
2022-02-11 11:35:00,104.3,104.4,104.19,104.23,60086.0,95.129,95.2202,95.0287,95.0652,60086.0
2022-02-11 11:40:00,104.22,104.26,104.15,104.21,50233.0,95.0561,95.0926,94.9922,95.0469,50233.0
2022-02-11 11:45:00,104.21,104.41,104.2,104.32,75745.0,95.0469,95.2294,95.0378,95.1473,75745.0
2022-02-11 11:50:00,104.33,104.4,104.21,104.33,44260.0,95.1564,95.2202,95.0469,95.1564,44260.0
2022-02-11 11:55:00,104.34,104.44,104.31,104.42,67202.0,95.1655,95.2567,95.1382,95.2385,67202.0
2022-02-11 12:00:00,104.41,104.41,104.3,104.33,31972.0,95.2294,95.2294,95.129,95.1564,31972.0
2022-02-11 12:05:00,104.34,104.36,104.26,104.34,27664.0,95.1655,95.1838,95.0926,95.1655,27664.0
2022-02-11 12:10:00,104.35,104.48,104.3,104.37,62321.0,95.1746,95.2932,95.129,95.1929,62321.0
2022-02-11 12:15:00,104.38,104.39,104.15,104.2,48036.0,95.202,95.2111,94.9922,95.0378,48036.0
2022-02-11 12:20:00,104.2,104.21,104.02,104.03,36018.0,95.0378,95.0469,94.8737,94.8828,36018.0
2022-02-11 12:25:00,104.03,104.12,104.0,104.08,26862.0,94.8828,94.9649,94.8554,94.9284,26862.0
2022-02-11 12:30:00,104.08,104.18,104.05,104.12,41067.0,94.9284,95.0196,94.901,94.9649,41067.0
2022-02-11 12:35:00,104.12,104.13,103.97,103.99,44053.0,94.9649,94.974,94.8281,94.8463,44053.0
2022-02-11 12:40:00,103.99,104.03,103.91,103.94,76555.0,94.8463,94.8828,94.7733,94.8007,76555.0
2022-02-11 12:45:00,103.94,103.95,103.82,103.86,46577.0,94.8007,94.8098,94.6912,94.7277,46577.0
2022-02-11 12:50:00,103.87,103.87,103.76,103.78,30532.0,94.7368,94.7368,94.6365,94.6548,30532.0
2022-02-11 12:55:00,103.79,103.95,103.79,103.94,31756.0,94.6639,94.8098,94.6639,94.8007,31756.0
2022-02-11 13:00:00,103.93,103.97,103.88,103.93,32003.0,94.7916,94.8281,94.746,94.7916,32003.0
2022-02-11 13:05:00,103.93,104.12,103.91,104.09,67891.0,94.7916,94.9649,94.7733,94.9375,67891.0
2022-02-11 13:10:00,104.09,104.09,103.94,103.98,37109.0,94.9375,94.9375,94.8007,94.8372,37109.0
2022-02-11 13:15:00,103.98,104.01,103.84,103.94,51106.0,94.8372,94.8645,94.7095,94.8007,51106.0
2022-02-11 13:20:00,103.94,104.01,103.86,103.91,49751.0,94.8007,94.8645,94.7277,94.7733,49751.0
2022-02-11 13:25:00,103.91,103.92,103.62,103.62,57629.0,94.7733,94.7824,94.5088,94.5088,57629.0
2022-02-11 13:30:00,103.6,103.64,103.36,103.38,159889.0,94.4906,94.5271,94.2717,94.2899,159889.0
2022-02-11 13:35:00,103.38,103.42,102.97,102.97,134709.0,94.2899,94.3264,93.916,93.916,134709.0
2022-02-11 13:40:00,102.97,103.14,102.91,102.94,179152.0,93.916,94.071,93.8613,93.8886,179152.0
2022-02-11 13:45:00,102.93,103.02,102.69,102.82,162338.0,93.8795,93.9616,93.6606,93.7792,162338.0
2022-02-11 13:50:00,102.84,103.05,102.61,103.01,227001.0,93.7974,93.9889,93.5876,93.9525,227001.0
2022-02-11 13:55:00,103.0,103.01,102.66,102.73,108525.0,93.9433,93.9525,93.6332,93.6971,108525.0
2022-02-11 14:00:00,102.7,102.89,102.48,102.84,140576.0,93.6697,93.843,93.4691,93.7974,140576.0
2022-02-11 14:05:00,102.83,102.87,102.48,102.65,185903.0,93.7883,93.8248,93.4691,93.6241,185903.0
2022-02-11 14:10:00,102.67,102.97,102.6,102.97,118926.0,93.6424,93.916,93.5785,93.916,118926.0
2022-02-11 14:15:00,102.96,103.38,102.93,103.28,179936.0,93.9069,94.2899,93.8795,94.1987,179936.0
2022-02-11 14:20:00,103.24,103.43,103.22,103.23,163797.0,94.1622,94.3355,94.144,94.1531,163797.0
2022-02-11 14:25:00,103.22,103.24,102.85,102.89,155103.0,94.144,94.1622,93.8065,93.843,155103.0
2022-02-11 14:30:00,102.9,103.32,102.84,103.26,129507.0,93.8521,94.2352,93.7974,94.1805,129507.0
2022-02-11 14:35:00,103.24,103.24,103.05,103.05,61624.0,94.1622,94.1622,93.9889,93.9889,61624.0
2022-02-11 14:40:00,103.07,103.11,102.84,102.87,88513.0,94.0072,94.0437,93.7974,93.8248,88513.0
2022-02-11 14:45:00,102.88,102.91,102.65,102.71,91666.0,93.8339,93.8613,93.6241,93.6788,91666.0
2022-02-11 14:50:00,102.71,102.71,102.44,102.64,78492.0,93.6788,93.6788,93.4326,93.615,78492.0
2022-02-11 14:55:00,102.64,102.86,102.63,102.85,119044.0,93.615,93.8157,93.6059,93.8065,119044.0
2022-02-11 15:00:00,102.85,103.26,102.82,103.21,108781.0,93.8065,94.1805,93.7792,94.1349,108781.0
2022-02-11 15:05:00,103.2,103.29,102.9,102.96,64798.0,94.1258,94.2078,93.8521,93.9069,64798.0
2022-02-11 15:10:00,102.98,103.09,102.88,102.95,123580.0,93.9251,94.0254,93.8339,93.8977,123580.0
2022-02-11 15:15:00,102.94,103.2,102.82,102.84,138920.0,93.8886,94.1258,93.7792,93.7974,138920.0
2022-02-11 15:20:00,102.84,103.01,102.73,102.86,101126.0,93.7974,93.9525,93.6971,93.8157,101126.0
2022-02-11 15:25:00,102.86,103.1,102.8,103.06,120364.0,93.8157,94.0345,93.7609,93.9981,120364.0
2022-02-11 15:30:00,103.05,103.16,102.76,103.11,238759.0,93.9889,94.0893,93.7244,94.0437,238759.0
2022-02-11 15:35:00,103.12,103.13,102.79,102.81,171716.0,94.0528,94.0619,93.7518,93.77,171716.0
2022-02-11 15:40:00,102.81,102.92,102.54,102.84,222051.0,93.77,93.8704,93.5238,93.7974,222051.0
2022-02-11 15:45:00,102.84,103.35,102.81,103.33,300229.0,93.7974,94.2626,93.77,94.2443,300229.0
2022-02-11 15:50:00,103.34,103.46,103.14,103.17,598830.0,94.2534,94.3629,94.071,94.0984,598830.0
2022-02-11 15:55:00,103.18,103.38,103.05,103.07,955818.0,94.1075,94.2899,93.9889,94.0072,955818.0
2022-02-14 09:30:00,103.09,103.52,103.06,103.26,123114.0,94.0254,94.4176,93.9981,94.1805,123114.0
2022-02-14 09:35:00,103.26,103.47,103.21,103.46,78420.0,94.1805,94.372,94.1349,94.3629,78420.0
2022-02-14 09:40:00,103.47,103.81,103.41,103.42,98835.0,94.372,94.6821,94.3173,94.3264,98835.0
2022-02-14 09:45:00,103.43,103.47,103.07,103.39,154396.0,94.3355,94.372,94.0072,94.299,154396.0
2022-02-14 09:50:00,103.38,103.57,103.29,103.46,63232.0,94.2899,94.4632,94.2078,94.3629,63232.0
2022-02-14 09:55:00,103.48,103.49,103.18,103.24,52940.0,94.3811,94.3903,94.1075,94.1622,52940.0
2022-02-14 10:00:00,103.24,103.37,102.84,102.87,84594.0,94.1622,94.2808,93.7974,93.8248,84594.0
2022-02-14 10:05:00,102.87,102.95,102.78,102.91,50803.0,93.8248,93.8977,93.7427,93.8613,50803.0
2022-02-14 10:10:00,102.87,103.24,102.75,102.8,73584.0,93.8248,94.1622,93.7153,93.7609,73584.0
2022-02-14 10:15:00,102.81,102.82,102.21,102.42,193810.0,93.77,93.7792,93.2228,93.4143,193810.0
2022-02-14 10:20:00,102.43,102.8,102.4,102.66,106214.0,93.4235,93.7609,93.3961,93.6332,106214.0
2022-02-14 10:25:00,102.65,102.67,102.42,102.58,50414.0,93.6241,93.6424,93.4143,93.5603,50414.0
2022-02-14 10:30:00,102.58,102.65,102.2,102.29,87426.0,93.5603,93.6241,93.2137,93.2958,87426.0
2022-02-14 10:35:00,102.28,102.34,102.19,102.34,73059.0,93.2867,93.3414,93.2046,93.3414,73059.0
2022-02-14 10:40:00,102.33,102.34,102.13,102.33,194215.0,93.3323,93.3414,93.1498,93.3323,194215.0
2022-02-14 10:45:00,102.32,102.46,102.26,102.39,96483.0,93.3231,93.4508,93.2684,93.387,96483.0
2022-02-14 10:50:00,102.4,102.51,102.11,102.28,67892.0,93.3961,93.4964,93.1316,93.2867,67892.0
2022-02-14 10:55:00,102.29,102.35,102.08,102.11,70971.0,93.2958,93.3505,93.1042,93.1316,70971.0
2022-02-14 11:00:00,102.13,102.22,102.05,102.19,64366.0,93.1498,93.2319,93.0769,93.2046,64366.0
2022-02-14 11:05:00,102.18,102.23,102.08,102.14,52449.0,93.1954,93.241,93.1042,93.159,52449.0
2022-02-14 11:10:00,102.14,102.24,102.08,102.14,48614.0,93.159,93.2502,93.1042,93.159,48614.0
2022-02-14 11:15:00,102.15,102.45,102.13,102.42,94991.0,93.1681,93.4417,93.1498,93.4143,94991.0
2022-02-14 11:20:00,102.41,102.43,102.23,102.4,51320.0,93.4052,93.4235,93.241,93.3961,51320.0
2022-02-14 11:25:00,102.4,102.58,102.31,102.53,62360.0,93.3961,93.5603,93.314,93.5147,62360.0
2022-02-14 11:30:00,102.54,102.62,102.46,102.59,139844.0,93.5238,93.5968,93.4508,93.5694,139844.0
2022-02-14 11:35:00,102.62,102.68,102.47,102.54,57223.0,93.5968,93.6515,93.4599,93.5238,57223.0
2022-02-14 11:40:00,102.55,102.65,102.55,102.59,48499.0,93.5329,93.6241,93.5329,93.5694,48499.0
2022-02-14 11:45:00,102.6,102.77,102.6,102.77,44944.0,93.5785,93.7336,93.5785,93.7336,44944.0
2022-02-14 11:50:00,102.77,102.78,102.48,102.5,41470.0,93.7336,93.7427,93.4691,93.4873,41470.0
2022-02-14 11:55:00,102.52,102.66,102.51,102.65,23126.0,93.5055,93.6332,93.4964,93.6241,23126.0
2022-02-14 12:00:00,102.64,102.71,102.55,102.61,39642.0,93.615,93.6788,93.5329,93.5876,39642.0
2022-02-14 12:05:00,102.58,102.6,102.48,102.51,33440.0,93.5603,93.5785,93.4691,93.4964,33440.0
2022-02-14 12:10:00,102.52,102.6,102.49,102.55,44318.0,93.5055,93.5785,93.4782,93.5329,44318.0
2022-02-14 12:15:00,102.56,102.66,102.56,102.6,39778.0,93.542,93.6332,93.542,93.5785,39778.0
2022-02-14 12:20:00,102.58,102.65,102.57,102.64,26642.0,93.5603,93.6241,93.5512,93.615,26642.0
2022-02-14 12:25:00,102.65,102.84,102.64,102.84,39192.0,93.6241,93.7974,93.615,93.7974,39192.0
2022-02-14 12:30:00,102.84,102.94,102.77,102.81,83124.0,93.7974,93.8886,93.7336,93.77,83124.0
2022-02-14 12:35:00,102.82,102.82,102.69,102.77,28100.0,93.7792,93.7792,93.6606,93.7336,28100.0
2022-02-14 12:40:00,102.77,102.89,102.76,102.84,34335.0,93.7336,93.843,93.7244,93.7974,34335.0
2022-02-14 12:45:00,102.84,102.94,102.81,102.92,40639.0,93.7974,93.8886,93.77,93.8704,40639.0
2022-02-14 12:50:00,102.91,102.95,102.85,102.95,61816.0,93.8613,93.8977,93.8065,93.8977,61816.0
2022-02-14 12:55:00,102.94,102.94,102.86,102.9,24423.0,93.8886,93.8886,93.8157,93.8521,24423.0
2022-02-14 13:00:00,102.91,102.95,102.81,102.89,37695.0,93.8613,93.8977,93.77,93.843,37695.0
2022-02-14 13:05:00,102.9,103.02,102.89,102.9,29194.0,93.8521,93.9616,93.843,93.8521,29194.0
2022-02-14 13:10:00,102.92,102.93,102.78,102.78,24746.0,93.8704,93.8795,93.7427,93.7427,24746.0
2022-02-14 13:15:00,102.78,102.84,102.76,102.82,34116.0,93.7427,93.7974,93.7244,93.7792,34116.0
2022-02-14 13:20:00,102.83,102.84,102.6,102.63,29511.0,93.7883,93.7974,93.5785,93.6059,29511.0
2022-02-14 13:25:00,102.63,102.74,102.61,102.66,22411.0,93.6059,93.7062,93.5876,93.6332,22411.0
2022-02-14 13:30:00,102.66,102.67,102.42,102.54,45066.0,93.6332,93.6424,93.4143,93.5238,45066.0
2022-02-14 13:35:00,102.55,102.68,102.53,102.63,28615.0,93.5329,93.6515,93.5147,93.6059,28615.0
2022-02-14 13:40:00,102.64,102.67,102.54,102.61,24137.0,93.615,93.6424,93.5238,93.5876,24137.0
2022-02-14 13:45:00,102.6,102.61,102.31,102.37,50015.0,93.5785,93.5876,93.314,93.3687,50015.0
2022-02-14 13:50:00,102.37,102.38,101.99,102.02,139185.0,93.3687,93.3779,93.0221,93.0495,139185.0
2022-02-14 13:55:00,102.01,102.15,101.95,101.96,79137.0,93.0404,93.1681,92.9857,92.9948,79137.0
2022-02-14 14:00:00,101.96,102.06,101.85,101.87,74100.0,92.9948,93.086,92.8945,92.9127,74100.0
2022-02-14 14:05:00,101.88,101.9,101.67,101.74,111686.0,92.9218,92.9401,92.7303,92.7941,111686.0
2022-02-14 14:10:00,101.73,101.93,101.65,101.9,85573.0,92.785,92.9674,92.712,92.9401,85573.0
2022-02-14 14:15:00,101.89,101.94,101.79,101.9,51857.0,92.9309,92.9765,92.8397,92.9401,51857.0
2022-02-14 14:20:00,101.91,102.02,101.9,101.94,46349.0,92.9492,93.0495,92.9401,92.9765,46349.0
2022-02-14 14:25:00,101.93,102.42,101.89,102.18,223059.0,92.9674,93.4143,92.9309,93.1954,223059.0
2022-02-14 14:30:00,102.16,102.19,101.85,102.19,60720.0,93.1772,93.2046,92.8945,93.2046,60720.0
2022-02-14 14:35:00,102.18,102.26,102.06,102.19,58659.0,93.1954,93.2684,93.086,93.2046,58659.0
2022-02-14 14:40:00,102.19,102.35,102.12,102.15,43703.0,93.2046,93.3505,93.1407,93.1681,43703.0
2022-02-14 14:45:00,102.1,102.21,101.99,102.07,34963.0,93.1225,93.2228,93.0221,93.0951,34963.0
2022-02-14 14:50:00,102.06,102.44,102.06,102.24,97624.0,93.086,93.4326,93.086,93.2502,97624.0
2022-02-14 14:55:00,102.25,102.39,102.18,102.34,51970.0,93.2593,93.387,93.1954,93.3414,51970.0
2022-02-14 15:00:00,102.33,102.42,102.23,102.31,56134.0,93.3323,93.4143,93.241,93.314,56134.0
2022-02-14 15:05:00,102.32,102.39,102.07,102.35,57198.0,93.3231,93.387,93.0951,93.3505,57198.0
2022-02-14 15:10:00,102.34,102.49,102.2,102.46,64401.0,93.3414,93.4782,93.2137,93.4508,64401.0
2022-02-14 15:15:00,102.47,102.5,102.19,102.24,64350.0,93.4599,93.4873,93.2046,93.2502,64350.0
2022-02-14 15:20:00,102.23,102.68,102.14,102.56,116509.0,93.241,93.6515,93.159,93.542,116509.0
2022-02-14 15:25:00,102.55,102.61,102.44,102.53,65858.0,93.5329,93.5876,93.4326,93.5147,65858.0
2022-02-14 15:30:00,102.53,102.7,102.45,102.65,142458.0,93.5147,93.6697,93.4417,93.6241,142458.0
2022-02-14 15:35:00,102.64,102.68,102.42,102.46,179542.0,93.615,93.6515,93.4143,93.4508,179542.0
2022-02-14 15:40:00,102.46,102.53,102.29,102.51,160771.0,93.4508,93.5147,93.2958,93.4964,160771.0
2022-02-14 15:45:00,102.51,102.6,102.14,102.52,267818.0,93.4964,93.5785,93.159,93.5055,267818.0
2022-02-14 15:50:00,102.5,102.5,102.15,102.29,376725.0,93.4873,93.4873,93.1681,93.2958,376725.0
2022-02-14 15:55:00,102.28,102.36,102.07,102.08,547913.0,93.2867,93.3596,93.0951,93.1042,547913.0
2022-02-15 09:30:00,103.06,103.46,103.04,103.43,120363.0,93.9981,94.3629,93.9798,94.3355,120363.0
2022-02-15 09:35:00,103.43,103.46,103.28,103.46,112306.0,94.3355,94.3629,94.1987,94.3629,112306.0
2022-02-15 09:40:00,103.45,103.54,103.37,103.4,139298.0,94.3538,94.4359,94.2808,94.3082,139298.0
2022-02-15 09:45:00,103.4,103.53,103.09,103.09,75924.0,94.3082,94.4267,94.0254,94.0254,75924.0
2022-02-15 09:50:00,103.1,103.1,102.88,102.99,206204.0,94.0345,94.0345,93.8339,93.9342,206204.0
2022-02-15 09:55:00,102.99,103.07,102.83,102.85,68271.0,93.9342,94.0072,93.7883,93.8065,68271.0
2022-02-15 10:00:00,102.86,103.08,102.86,102.98,72362.0,93.8157,94.0163,93.8157,93.9251,72362.0
2022-02-15 10:05:00,102.96,103.05,102.91,102.97,37576.0,93.9069,93.9889,93.8613,93.916,37576.0
2022-02-15 10:10:00,102.97,102.99,102.83,102.85,56902.0,93.916,93.9342,93.7883,93.8065,56902.0
2022-02-15 10:15:00,102.86,103.09,102.86,102.94,93780.0,93.8157,94.0254,93.8157,93.8886,93780.0
2022-02-15 10:20:00,102.93,103.02,102.85,102.96,33890.0,93.8795,93.9616,93.8065,93.9069,33890.0
2022-02-15 10:25:00,102.95,103.0,102.77,102.98,42306.0,93.8977,93.9433,93.7336,93.9251,42306.0
2022-02-15 10:30:00,102.99,103.08,102.91,103.03,59357.0,93.9342,94.0163,93.8613,93.9707,59357.0
2022-02-15 10:35:00,103.05,103.17,103.03,103.17,35404.0,93.9889,94.0984,93.9707,94.0984,35404.0
2022-02-15 10:40:00,103.16,103.27,103.12,103.25,33836.0,94.0893,94.1896,94.0528,94.1714,33836.0
2022-02-15 10:45:00,103.25,103.34,103.25,103.33,29369.0,94.1714,94.2534,94.1714,94.2443,29369.0
2022-02-15 10:50:00,103.32,103.37,103.26,103.27,27760.0,94.2352,94.2808,94.1805,94.1896,27760.0
2022-02-15 10:55:00,103.28,103.28,103.03,103.06,55457.0,94.1987,94.1987,93.9707,93.9981,55457.0
2022-02-15 11:00:00,103.09,103.11,102.97,103.1,26700.0,94.0254,94.0437,93.916,94.0345,26700.0
2022-02-15 11:05:00,103.09,103.18,102.97,103.16,32445.0,94.0254,94.1075,93.916,94.0893,32445.0
2022-02-15 11:10:00,103.14,103.14,103.04,103.06,29627.0,94.071,94.071,93.9798,93.9981,29627.0
2022-02-15 11:15:00,103.07,103.08,102.85,102.85,14606.0,94.0072,94.0163,93.8065,93.8065,14606.0
2022-02-15 11:20:00,102.86,102.86,102.74,102.77,37136.0,93.8157,93.8157,93.7062,93.7336,37136.0
2022-02-15 11:25:00,102.74,102.75,102.63,102.74,36007.0,93.7062,93.7153,93.6059,93.7062,36007.0
2022-02-15 11:30:00,102.75,102.99,102.75,102.99,44263.0,93.7153,93.9342,93.7153,93.9342,44263.0
2022-02-15 11:35:00,102.98,103.02,102.91,103.02,36112.0,93.9251,93.9616,93.8613,93.9616,36112.0
2022-02-15 11:40:00,103.02,103.11,103.0,103.05,45384.0,93.9616,94.0437,93.9433,93.9889,45384.0
2022-02-15 11:45:00,103.05,103.17,103.02,103.06,26957.0,93.9889,94.0984,93.9616,93.9981,26957.0
2022-02-15 11:50:00,103.07,103.08,102.99,103.03,24796.0,94.0072,94.0163,93.9342,93.9707,24796.0
2022-02-15 11:55:00,103.05,103.19,103.05,103.17,24113.0,93.9889,94.1166,93.9889,94.0984,24113.0
2022-02-15 12:00:00,103.19,103.22,103.03,103.07,34308.0,94.1166,94.144,93.9707,94.0072,34308.0
2022-02-15 12:05:00,103.07,103.08,102.92,102.97,35522.0,94.0072,94.0163,93.8704,93.916,35522.0
2022-02-15 12:10:00,102.98,103.03,102.93,102.95,25028.0,93.9251,93.9707,93.8795,93.8977,25028.0
2022-02-15 12:15:00,102.96,102.99,102.88,102.95,29667.0,93.9069,93.9342,93.8339,93.8977,29667.0
2022-02-15 12:20:00,102.94,102.99,102.93,102.98,23523.0,93.8886,93.9342,93.8795,93.9251,23523.0
2022-02-15 12:25:00,102.97,103.01,102.95,102.98,74262.0,93.916,93.9525,93.8977,93.9251,74262.0
2022-02-15 12:30:00,102.98,103.01,102.85,102.87,52833.0,93.9251,93.9525,93.8065,93.8248,52833.0
2022-02-15 12:35:00,102.9,102.97,102.9,102.96,29595.0,93.8521,93.916,93.8521,93.9069,29595.0
2022-02-15 12:40:00,102.96,103.0,102.91,102.96,33540.0,93.9069,93.9433,93.8613,93.9069,33540.0
2022-02-15 12:45:00,102.97,102.98,102.81,102.81,49700.0,93.916,93.9251,93.77,93.77,49700.0
2022-02-15 12:50:00,102.81,102.91,102.81,102.9,33369.0,93.77,93.8613,93.77,93.8521,33369.0
2022-02-15 12:55:00,102.89,102.96,102.88,102.93,34413.0,93.843,93.9069,93.8339,93.8795,34413.0
2022-02-15 13:00:00,102.93,103.08,102.91,103.08,34465.0,93.8795,94.0163,93.8613,94.0163,34465.0
2022-02-15 13:05:00,103.08,103.17,103.08,103.17,19293.0,94.0163,94.0984,94.0163,94.0984,19293.0
2022-02-15 13:10:00,103.16,103.16,103.09,103.12,31154.0,94.0893,94.0893,94.0254,94.0528,31154.0
2022-02-15 13:15:00,103.12,103.15,103.07,103.1,44700.0,94.0528,94.0802,94.0072,94.0345,44700.0
2022-02-15 13:20:00,103.1,103.27,103.1,103.23,40282.0,94.0345,94.1896,94.0345,94.1531,40282.0
2022-02-15 13:25:00,103.24,103.35,103.24,103.34,20998.0,94.1622,94.2626,94.1622,94.2534,20998.0
2022-02-15 13:30:00,103.34,103.37,103.29,103.31,23118.0,94.2534,94.2808,94.2078,94.2261,23118.0
2022-02-15 13:35:00,103.32,103.34,103.26,103.31,13184.0,94.2352,94.2534,94.1805,94.2261,13184.0
2022-02-15 13:40:00,103.32,103.4,103.32,103.33,33547.0,94.2352,94.3082,94.2352,94.2443,33547.0
2022-02-15 13:45:00,103.34,103.39,103.28,103.38,43655.0,94.2534,94.299,94.1987,94.2899,43655.0
2022-02-15 13:50:00,103.38,103.41,103.32,103.4,25238.0,94.2899,94.3173,94.2352,94.3082,25238.0
2022-02-15 13:55:00,103.4,103.46,103.39,103.43,29191.0,94.3082,94.3629,94.299,94.3355,29191.0
2022-02-15 14:00:00,103.43,103.46,103.35,103.39,47819.0,94.3355,94.3629,94.2626,94.299,47819.0
2022-02-15 14:05:00,103.39,103.39,103.2,103.21,33710.0,94.299,94.299,94.1258,94.1349,33710.0
2022-02-15 14:10:00,103.2,103.24,103.09,103.18,28413.0,94.1258,94.1622,94.0254,94.1075,28413.0
2022-02-15 14:15:00,103.18,103.22,103.11,103.2,30947.0,94.1075,94.144,94.0437,94.1258,30947.0
2022-02-15 14:20:00,103.18,103.24,103.16,103.17,35135.0,94.1075,94.1622,94.0893,94.0984,35135.0
2022-02-15 14:25:00,103.17,103.21,103.1,103.19,30638.0,94.0984,94.1349,94.0345,94.1166,30638.0
2022-02-15 14:30:00,103.19,103.23,103.12,103.14,21385.0,94.1166,94.1531,94.0528,94.071,21385.0
2022-02-15 14:35:00,103.14,103.19,103.08,103.09,31870.0,94.071,94.1166,94.0163,94.0254,31870.0
2022-02-15 14:40:00,103.1,103.1,102.96,103.09,56592.0,94.0345,94.0345,93.9069,94.0254,56592.0
2022-02-15 14:45:00,103.09,103.12,102.94,102.97,66339.0,94.0254,94.0528,93.8886,93.916,66339.0
2022-02-15 14:50:00,102.96,103.04,102.92,103.0,42535.0,93.9069,93.9798,93.8704,93.9433,42535.0
2022-02-15 14:55:00,103.0,103.1,102.97,103.01,122032.0,93.9433,94.0345,93.916,93.9525,122032.0
2022-02-15 15:00:00,103.0,103.11,102.97,103.11,43267.0,93.9433,94.0437,93.916,94.0437,43267.0
2022-02-15 15:05:00,103.11,103.11,103.0,103.02,45197.0,94.0437,94.0437,93.9433,93.9616,45197.0
2022-02-15 15:10:00,103.02,103.04,102.94,102.96,71510.0,93.9616,93.9798,93.8886,93.9069,71510.0
2022-02-15 15:15:00,102.96,102.99,102.88,102.99,70282.0,93.9069,93.9342,93.8339,93.9342,70282.0
2022-02-15 15:20:00,103.0,103.02,102.86,102.89,90048.0,93.9433,93.9616,93.8157,93.843,90048.0
2022-02-15 15:25:00,102.89,102.98,102.87,102.94,44957.0,93.843,93.9251,93.8248,93.8886,44957.0
2022-02-15 15:30:00,102.94,102.95,102.7,102.76,241078.0,93.8886,93.8977,93.6697,93.7244,241078.0
2022-02-15 15:35:00,102.75,102.82,102.6,102.64,356484.0,93.7153,93.7792,93.5785,93.615,356484.0
2022-02-15 15:40:00,102.63,102.82,102.55,102.76,148895.0,93.6059,93.7792,93.5329,93.7244,148895.0
2022-02-15 15:45:00,102.76,102.88,102.6,102.88,169592.0,93.7244,93.8339,93.5785,93.8339,169592.0
2022-02-15 15:50:00,102.88,103.14,102.83,102.86,251304.0,93.8339,94.071,93.7883,93.8157,251304.0
2022-02-15 15:55:00,102.86,102.94,102.72,102.91,264841.0,93.8157,93.8886,93.688,93.8613,264841.0
2022-02-16 09:30:00,103.04,103.32,103.04,103.21,68071.0,93.9798,94.2352,93.9798,94.1349,68071.0
2022-02-16 09:35:00,103.2,103.21,102.95,103.08,73163.0,94.1258,94.1349,93.8977,94.0163,73163.0
2022-02-16 09:40:00,103.07,103.07,102.8,102.96,188927.0,94.0072,94.0072,93.7609,93.9069,188927.0
2022-02-16 09:45:00,102.97,103.13,102.8,102.92,198272.0,93.916,94.0619,93.7609,93.8704,198272.0
2022-02-16 09:50:00,102.91,102.94,102.68,102.72,92931.0,93.8613,93.8886,93.6515,93.688,92931.0
2022-02-16 09:55:00,102.75,102.83,102.71,102.73,91661.0,93.7153,93.7883,93.6788,93.6971,91661.0
2022-02-16 10:00:00,102.74,102.87,102.68,102.81,80109.0,93.7062,93.8248,93.6515,93.77,80109.0
2022-02-16 10:05:00,102.82,102.82,102.67,102.81,27508.0,93.7792,93.7792,93.6424,93.77,27508.0
2022-02-16 10:10:00,102.81,102.9,102.68,102.68,46093.0,93.77,93.8521,93.6515,93.6515,46093.0
2022-02-16 10:15:00,102.65,102.66,102.46,102.52,45531.0,93.6241,93.6332,93.4508,93.5055,45531.0
2022-02-16 10:20:00,102.52,102.71,102.49,102.71,24213.0,93.5055,93.6788,93.4782,93.6788,24213.0
2022-02-16 10:25:00,102.7,102.73,102.59,102.66,67317.0,93.6697,93.6971,93.5694,93.6332,67317.0
2022-02-16 10:30:00,102.65,102.75,102.64,102.68,90377.0,93.6241,93.7153,93.615,93.6515,90377.0
2022-02-16 10:35:00,102.69,102.73,102.59,102.6,85023.0,93.6606,93.6971,93.5694,93.5785,85023.0
2022-02-16 10:40:00,102.58,102.62,102.49,102.62,20657.0,93.5603,93.5968,93.4782,93.5968,20657.0
2022-02-16 10:45:00,102.61,102.63,102.57,102.59,12729.0,93.5876,93.6059,93.5512,93.5694,12729.0
2022-02-16 10:50:00,102.56,102.61,102.52,102.59,21459.0,93.542,93.5876,93.5055,93.5694,21459.0
2022-02-16 10:55:00,102.58,102.6,102.45,102.47,35975.0,93.5603,93.5785,93.4417,93.4599,35975.0
2022-02-16 11:00:00,102.48,102.56,102.44,102.53,29642.0,93.4691,93.542,93.4326,93.5147,29642.0
2022-02-16 11:05:00,102.53,102.65,102.45,102.61,38343.0,93.5147,93.6241,93.4417,93.5876,38343.0
2022-02-16 11:10:00,102.61,102.61,102.51,102.59,36294.0,93.5876,93.5876,93.4964,93.5694,36294.0
2022-02-16 11:15:00,102.59,102.71,102.54,102.55,35648.0,93.5694,93.6788,93.5238,93.5329,35648.0
2022-02-16 11:20:00,102.55,102.64,102.48,102.64,26165.0,93.5329,93.615,93.4691,93.615,26165.0
2022-02-16 11:25:00,102.62,102.74,102.61,102.67,58544.0,93.5968,93.7062,93.5876,93.6424,58544.0
2022-02-16 11:30:00,102.65,102.66,102.58,102.59,77137.0,93.6241,93.6332,93.5603,93.5694,77137.0
2022-02-16 11:35:00,102.6,102.67,102.56,102.58,42595.0,93.5785,93.6424,93.542,93.5603,42595.0
2022-02-16 11:40:00,102.59,102.62,102.52,102.59,26113.0,93.5694,93.5968,93.5055,93.5694,26113.0
2022-02-16 11:45:00,102.59,102.67,102.58,102.66,17135.0,93.5694,93.6424,93.5603,93.6332,17135.0
2022-02-16 11:50:00,102.66,102.74,102.66,102.66,21978.0,93.6332,93.7062,93.6332,93.6332,21978.0
2022-02-16 11:55:00,102.66,102.71,102.64,102.68,28180.0,93.6332,93.6788,93.615,93.6515,28180.0
2022-02-16 12:00:00,102.69,102.78,102.68,102.74,22179.0,93.6606,93.7427,93.6515,93.7062,22179.0
2022-02-16 12:05:00,102.75,102.81,102.74,102.74,42425.0,93.7153,93.77,93.7062,93.7062,42425.0
2022-02-16 12:10:00,102.74,102.75,102.66,102.66,15321.0,93.7062,93.7153,93.6332,93.6332,15321.0
2022-02-16 12:15:00,102.66,102.66,102.59,102.64,19656.0,93.6332,93.6332,93.5694,93.615,19656.0
2022-02-16 12:20:00,102.64,102.72,102.61,102.71,35049.0,93.615,93.688,93.5876,93.6788,35049.0
2022-02-16 12:25:00,102.7,102.75,102.69,102.69,21582.0,93.6697,93.7153,93.6606,93.6606,21582.0
2022-02-16 12:30:00,102.68,102.69,102.43,102.45,66150.0,93.6515,93.6606,93.4235,93.4417,66150.0
2022-02-16 12:35:00,102.45,102.56,102.43,102.56,52017.0,93.4417,93.542,93.4235,93.542,52017.0
2022-02-16 12:40:00,102.56,102.63,102.55,102.6,49062.0,93.542,93.6059,93.5329,93.5785,49062.0
2022-02-16 12:45:00,102.6,102.66,102.56,102.66,35964.0,93.5785,93.6332,93.542,93.6332,35964.0
2022-02-16 12:50:00,102.66,102.69,102.62,102.65,34459.0,93.6332,93.6606,93.5968,93.6241,34459.0
2022-02-16 12:55:00,102.64,102.66,102.59,102.64,43988.0,93.615,93.6332,93.5694,93.615,43988.0
2022-02-16 13:00:00,102.64,102.66,102.55,102.56,41869.0,93.615,93.6332,93.5329,93.542,41869.0
2022-02-16 13:05:00,102.57,102.64,102.53,102.59,17316.0,93.5512,93.615,93.5147,93.5694,17316.0
2022-02-16 13:10:00,102.59,102.61,102.56,102.61,24364.0,93.5694,93.5876,93.542,93.5876,24364.0
2022-02-16 13:15:00,102.61,102.61,102.54,102.57,23858.0,93.5876,93.5876,93.5238,93.5512,23858.0
2022-02-16 13:20:00,102.58,102.61,102.51,102.55,21922.0,93.5603,93.5876,93.4964,93.5329,21922.0
2022-02-16 13:25:00,102.56,102.56,102.48,102.56,26569.0,93.542,93.542,93.4691,93.542,26569.0
2022-02-16 13:30:00,102.54,102.56,102.44,102.45,35262.0,93.5238,93.542,93.4326,93.4417,35262.0
2022-02-16 13:35:00,102.45,102.45,102.36,102.36,38119.0,93.4417,93.4417,93.3596,93.3596,38119.0
2022-02-16 13:40:00,102.35,102.35,102.14,102.15,84886.0,93.3505,93.3505,93.159,93.1681,84886.0
2022-02-16 13:45:00,102.15,102.24,102.15,102.18,63838.0,93.1681,93.2502,93.1681,93.1954,63838.0
2022-02-16 13:50:00,102.18,102.25,102.18,102.21,32095.0,93.1954,93.2593,93.1954,93.2228,32095.0
2022-02-16 13:55:00,102.21,102.31,102.15,102.29,55617.0,93.2228,93.314,93.1681,93.2958,55617.0
2022-02-16 14:00:00,102.3,102.66,102.16,102.49,151762.0,93.3049,93.6332,93.1772,93.4782,151762.0
2022-02-16 14:05:00,102.53,102.65,102.34,102.54,77334.0,93.5147,93.6241,93.3414,93.5238,77334.0
2022-02-16 14:10:00,102.54,102.69,102.42,102.62,382972.0,93.5238,93.6606,93.4143,93.5968,382972.0
2022-02-16 14:15:00,102.63,102.91,102.63,102.86,178232.0,93.6059,93.8613,93.6059,93.8157,178232.0
2022-02-16 14:20:00,102.84,103.18,102.83,103.17,120564.0,93.7974,94.1075,93.7883,94.0984,120564.0
2022-02-16 14:25:00,103.18,103.19,103.08,103.16,78971.0,94.1075,94.1166,94.0163,94.0893,78971.0
2022-02-16 14:30:00,103.15,103.31,103.1,103.12,114726.0,94.0802,94.2261,94.0345,94.0528,114726.0
2022-02-16 14:35:00,103.12,103.16,102.9,103.01,68897.0,94.0528,94.0893,93.8521,93.9525,68897.0
2022-02-16 14:40:00,103.01,103.08,102.93,103.02,39198.0,93.9525,94.0163,93.8795,93.9616,39198.0
2022-02-16 14:45:00,103.03,103.09,103.0,103.03,62834.0,93.9707,94.0254,93.9433,93.9707,62834.0
2022-02-16 14:50:00,103.03,103.14,102.98,103.09,31601.0,93.9707,94.071,93.9251,94.0254,31601.0
2022-02-16 14:55:00,103.09,103.29,103.08,103.28,62683.0,94.0254,94.2078,94.0163,94.1987,62683.0
2022-02-16 15:00:00,103.31,103.47,103.19,103.45,94781.0,94.2261,94.372,94.1166,94.3538,94781.0
2022-02-16 15:05:00,103.45,103.46,103.3,103.38,77825.0,94.3538,94.3629,94.217,94.2899,77825.0
2022-02-16 15:10:00,103.38,103.39,103.26,103.31,81573.0,94.2899,94.299,94.1805,94.2261,81573.0
2022-02-16 15:15:00,103.31,103.35,103.22,103.34,54174.0,94.2261,94.2626,94.144,94.2534,54174.0
2022-02-16 15:20:00,103.34,103.37,103.23,103.28,75661.0,94.2534,94.2808,94.1531,94.1987,75661.0
2022-02-16 15:25:00,103.29,103.37,103.27,103.33,71751.0,94.2078,94.2808,94.1896,94.2443,71751.0
2022-02-16 15:30:00,103.33,103.35,103.23,103.3,131800.0,94.2443,94.2626,94.1531,94.217,131800.0
2022-02-16 15:35:00,103.3,103.43,103.27,103.39,76451.0,94.217,94.3355,94.1896,94.299,76451.0
2022-02-16 15:40:00,103.37,103.4,103.26,103.26,58585.0,94.2808,94.3082,94.1805,94.1805,58585.0
2022-02-16 15:45:00,103.26,103.38,103.17,103.34,237328.0,94.1805,94.2899,94.0984,94.2534,237328.0
2022-02-16 15:50:00,103.35,103.48,103.16,103.18,262968.0,94.2626,94.3811,94.0893,94.1075,262968.0
2022-02-16 15:55:00,103.18,103.21,103.11,103.21,413440.0,94.1075,94.1349,94.0437,94.1349,413440.0
2022-02-17 09:30:00,103.04,103.16,102.87,102.99,48747.0,93.9798,94.0893,93.8248,93.9342,48747.0
2022-02-17 09:35:00,103.01,103.11,102.9,102.96,92793.0,93.9525,94.0437,93.8521,93.9069,92793.0
2022-02-17 09:40:00,102.99,103.07,102.58,102.65,105368.0,93.9342,94.0072,93.5603,93.6241,105368.0
2022-02-17 09:45:00,102.65,102.68,102.51,102.54,132212.0,93.6241,93.6515,93.4964,93.5238,132212.0
2022-02-17 09:50:00,102.55,102.56,102.16,102.19,140405.0,93.5329,93.542,93.1772,93.2046,140405.0
2022-02-17 09:55:00,102.2,102.4,102.18,102.21,65821.0,93.2137,93.3961,93.1954,93.2228,65821.0
2022-02-17 10:00:00,102.21,102.5,102.17,102.38,103880.0,93.2228,93.4873,93.1863,93.3779,103880.0
2022-02-17 10:05:00,102.39,102.72,102.36,102.61,116003.0,93.387,93.688,93.3596,93.5876,116003.0
2022-02-17 10:10:00,102.61,102.84,102.53,102.82,63203.0,93.5876,93.7974,93.5147,93.7792,63203.0
2022-02-17 10:15:00,102.8,102.84,102.7,102.72,41088.0,93.7609,93.7974,93.6697,93.688,41088.0
2022-02-17 10:20:00,102.71,102.71,102.55,102.56,42052.0,93.6788,93.6788,93.5329,93.542,42052.0
2022-02-17 10:25:00,102.55,102.61,102.47,102.49,35208.0,93.5329,93.5876,93.4599,93.4782,35208.0
2022-02-17 10:30:00,102.48,102.54,102.45,102.51,38153.0,93.4691,93.5238,93.4417,93.4964,38153.0
2022-02-17 10:35:00,102.51,102.54,102.39,102.51,51698.0,93.4964,93.5238,93.387,93.4964,51698.0
2022-02-17 10:40:00,102.51,102.65,102.45,102.51,56069.0,93.4964,93.6241,93.4417,93.4964,56069.0
2022-02-17 10:45:00,102.5,102.72,102.42,102.47,156141.0,93.4873,93.688,93.4143,93.4599,156141.0
2022-02-17 10:50:00,102.48,102.62,102.43,102.61,141442.0,93.4691,93.5968,93.4235,93.5876,141442.0
2022-02-17 10:55:00,102.6,102.7,102.57,102.68,62970.0,93.5785,93.6697,93.5512,93.6515,62970.0
2022-02-17 11:00:00,102.66,102.7,102.61,102.66,40030.0,93.6332,93.6697,93.5876,93.6332,40030.0
2022-02-17 11:05:00,102.66,102.71,102.58,102.61,53643.0,93.6332,93.6788,93.5603,93.5876,53643.0
2022-02-17 11:10:00,102.62,102.67,102.56,102.64,30709.0,93.5968,93.6424,93.542,93.615,30709.0
2022-02-17 11:15:00,102.62,102.65,102.52,102.52,29670.0,93.5968,93.6241,93.5055,93.5055,29670.0
2022-02-17 11:20:00,102.52,102.54,102.39,102.39,36354.0,93.5055,93.5238,93.387,93.387,36354.0
2022-02-17 11:25:00,102.39,102.5,102.39,102.5,29328.0,93.387,93.4873,93.387,93.4873,29328.0
2022-02-17 11:30:00,102.5,102.5,102.4,102.47,28711.0,93.4873,93.4873,93.3961,93.4599,28711.0
2022-02-17 11:35:00,102.47,102.55,102.46,102.49,26519.0,93.4599,93.5329,93.4508,93.4782,26519.0
2022-02-17 11:40:00,102.5,102.68,102.49,102.66,26798.0,93.4873,93.6515,93.4782,93.6332,26798.0
2022-02-17 11:45:00,102.66,102.91,102.63,102.9,36513.0,93.6332,93.8613,93.6059,93.8521,36513.0
2022-02-17 11:50:00,102.87,102.92,102.85,102.89,25940.0,93.8248,93.8704,93.8065,93.843,25940.0
2022-02-17 11:55:00,102.89,102.92,102.83,102.85,68523.0,93.843,93.8704,93.7883,93.8065,68523.0
2022-02-17 12:00:00,102.85,102.9,102.76,102.88,46803.0,93.8065,93.8521,93.7244,93.8339,46803.0
2022-02-17 12:05:00,102.89,102.92,102.81,102.82,55204.0,93.843,93.8704,93.77,93.7792,55204.0
2022-02-17 12:10:00,102.83,102.84,102.72,102.73,26564.0,93.7883,93.7974,93.688,93.6971,26564.0
2022-02-17 12:15:00,102.73,102.84,102.73,102.83,28325.0,93.6971,93.7974,93.6971,93.7883,28325.0
2022-02-17 12:20:00,102.82,102.94,102.82,102.94,32837.0,93.7792,93.8886,93.7792,93.8886,32837.0
2022-02-17 12:25:00,102.93,102.96,102.89,102.94,14485.0,93.8795,93.9069,93.843,93.8886,14485.0
2022-02-17 12:30:00,102.93,102.98,102.89,102.96,22016.0,93.8795,93.9251,93.843,93.9069,22016.0
2022-02-17 12:35:00,102.97,103.05,102.96,103.05,35934.0,93.916,93.9889,93.9069,93.9889,35934.0
2022-02-17 12:40:00,103.05,103.08,103.0,103.0,29223.0,93.9889,94.0163,93.9433,93.9433,29223.0
2022-02-17 12:45:00,103.0,103.0,102.81,102.84,24506.0,93.9433,93.9433,93.77,93.7974,24506.0
2022-02-17 12:50:00,102.83,102.86,102.79,102.81,22148.0,93.7883,93.8157,93.7518,93.77,22148.0
2022-02-17 12:55:00,102.81,102.83,102.69,102.7,39787.0,93.77,93.7883,93.6606,93.6697,39787.0
2022-02-17 13:00:00,102.72,102.76,102.67,102.75,26223.0,93.688,93.7244,93.6424,93.7153,26223.0
2022-02-17 13:05:00,102.75,102.79,102.7,102.73,39339.0,93.7153,93.7518,93.6697,93.6971,39339.0
2022-02-17 13:10:00,102.73,102.75,102.59,102.64,30461.0,93.6971,93.7153,93.5694,93.615,30461.0
2022-02-17 13:15:00,102.65,102.69,102.62,102.64,57049.0,93.6241,93.6606,93.5968,93.615,57049.0
2022-02-17 13:20:00,102.63,102.67,102.58,102.64,33140.0,93.6059,93.6424,93.5603,93.615,33140.0
2022-02-17 13:25:00,102.63,102.67,102.57,102.65,26038.0,93.6059,93.6424,93.5512,93.6241,26038.0
2022-02-17 13:30:00,102.64,102.79,102.63,102.75,25230.0,93.615,93.7518,93.6059,93.7153,25230.0
2022-02-17 13:35:00,102.73,102.74,102.59,102.6,34162.0,93.6971,93.7062,93.5694,93.5785,34162.0
2022-02-17 13:40:00,102.59,102.61,102.54,102.57,22112.0,93.5694,93.5876,93.5238,93.5512,22112.0
2022-02-17 13:45:00,102.56,102.59,102.52,102.55,20463.0,93.542,93.5694,93.5055,93.5329,20463.0
2022-02-17 13:50:00,102.55,102.62,102.54,102.57,20237.0,93.5329,93.5968,93.5238,93.5512,20237.0
2022-02-17 13:55:00,102.57,102.58,102.5,102.53,18170.0,93.5512,93.5603,93.4873,93.5147,18170.0
2022-02-17 14:00:00,102.52,102.54,102.45,102.52,18904.0,93.5055,93.5238,93.4417,93.5055,18904.0
2022-02-17 14:05:00,102.5,102.5,102.38,102.41,45504.0,93.4873,93.4873,93.3779,93.4052,45504.0
2022-02-17 14:10:00,102.4,102.47,102.38,102.45,31952.0,93.3961,93.4599,93.3779,93.4417,31952.0
2022-02-17 14:15:00,102.45,102.47,102.42,102.44,35119.0,93.4417,93.4599,93.4143,93.4326,35119.0
2022-02-17 14:20:00,102.43,102.43,102.19,102.2,34942.0,93.4235,93.4235,93.2046,93.2137,34942.0
2022-02-17 14:25:00,102.19,102.22,102.15,102.17,27974.0,93.2046,93.2319,93.1681,93.1863,27974.0
2022-02-17 14:30:00,102.16,102.22,102.09,102.13,41458.0,93.1772,93.2319,93.1134,93.1498,41458.0
2022-02-17 14:35:00,102.14,102.14,102.04,102.12,29345.0,93.159,93.159,93.0678,93.1407,29345.0
2022-02-17 14:40:00,102.13,102.18,102.09,102.12,38797.0,93.1498,93.1954,93.1134,93.1407,38797.0
2022-02-17 14:45:00,102.12,102.25,102.1,102.24,42476.0,93.1407,93.2593,93.1225,93.2502,42476.0
2022-02-17 14:50:00,102.23,102.23,102.11,102.14,19517.0,93.241,93.241,93.1316,93.159,19517.0
2022-02-17 14:55:00,102.16,102.21,102.11,102.21,210448.0,93.1772,93.2228,93.1316,93.2228,210448.0
2022-02-17 15:00:00,102.2,102.25,102.09,102.11,42714.0,93.2137,93.2593,93.1134,93.1316,42714.0
2022-02-17 15:05:00,102.11,102.11,102.01,102.02,39764.0,93.1316,93.1316,93.0404,93.0495,39764.0
2022-02-17 15:10:00,102.02,102.11,101.94,102.03,102134.0,93.0495,93.1316,92.9765,93.0586,102134.0
2022-02-17 15:15:00,102.03,102.09,101.96,102.03,71883.0,93.0586,93.1134,92.9948,93.0586,71883.0
2022-02-17 15:20:00,102.02,102.17,102.0,102.06,110640.0,93.0495,93.1863,93.0313,93.086,110640.0
2022-02-17 15:25:00,102.06,102.17,102.04,102.08,89803.0,93.086,93.1863,93.0678,93.1042,89803.0
2022-02-17 15:30:00,102.08,102.14,101.93,102.04,176801.0,93.1042,93.159,92.9674,93.0678,176801.0
2022-02-17 15:35:00,102.04,102.29,102.04,102.25,160755.0,93.0678,93.2958,93.0678,93.2593,160755.0
2022-02-17 15:40:00,102.23,102.26,102.13,102.18,107516.0,93.241,93.2684,93.1498,93.1954,107516.0
2022-02-17 15:45:00,102.19,102.33,102.11,102.14,261725.0,93.2046,93.3323,93.1316,93.159,261725.0
2022-02-17 15:50:00,102.14,102.18,101.9,102.11,512342.0,93.159,93.1954,92.9401,93.1316,512342.0
2022-02-17 15:55:00,102.1,102.21,102.04,102.07,723467.0,93.1225,93.2228,93.0678,93.0951,723467.0
2022-02-18 09:30:00,101.91,102.08,101.67,102.05,85764.0,92.9492,93.1042,92.7303,93.0769,85764.0
2022-02-18 09:35:00,102.07,102.29,101.99,102.11,81407.0,93.0951,93.2958,93.0221,93.1316,81407.0
2022-02-18 09:40:00,102.12,102.24,102.02,102.08,109940.0,93.1407,93.2502,93.0495,93.1042,109940.0
2022-02-18 09:45:00,102.08,102.4,102.07,102.27,114070.0,93.1042,93.3961,93.0951,93.2775,114070.0
2022-02-18 09:50:00,102.27,102.64,102.22,102.64,71641.0,93.2775,93.615,93.2319,93.615,71641.0
2022-02-18 09:55:00,102.66,102.74,102.58,102.71,46945.0,93.6332,93.7062,93.5603,93.6788,46945.0
2022-02-18 10:00:00,102.7,102.84,102.63,102.73,50192.0,93.6697,93.7974,93.6059,93.6971,50192.0
2022-02-18 10:05:00,102.73,102.82,102.67,102.68,36651.0,93.6971,93.7792,93.6424,93.6515,36651.0
2022-02-18 10:10:00,102.69,102.72,102.46,102.56,54086.0,93.6606,93.688,93.4508,93.542,54086.0
2022-02-18 10:15:00,102.55,102.73,102.44,102.55,64756.0,93.5329,93.6971,93.4326,93.5329,64756.0
2022-02-18 10:20:00,102.52,102.55,102.4,102.51,55860.0,93.5055,93.5329,93.3961,93.4964,55860.0
2022-02-18 10:25:00,102.51,102.6,102.44,102.48,42292.0,93.4964,93.5785,93.4326,93.4691,42292.0
2022-02-18 10:30:00,102.48,102.48,102.35,102.38,38859.0,93.4691,93.4691,93.3505,93.3779,38859.0
2022-02-18 10:35:00,102.38,102.44,102.3,102.32,54020.0,93.3779,93.4326,93.3049,93.3231,54020.0
2022-02-18 10:40:00,102.33,102.33,102.18,102.24,62700.0,93.3323,93.3323,93.1954,93.2502,62700.0
2022-02-18 10:45:00,102.23,102.43,102.22,102.31,74209.0,93.241,93.4235,93.2319,93.314,74209.0
2022-02-18 10:50:00,102.32,102.53,102.32,102.42,62057.0,93.3231,93.5147,93.3231,93.4143,62057.0
2022-02-18 10:55:00,102.41,102.41,102.25,102.28,44818.0,93.4052,93.4052,93.2593,93.2867,44818.0
2022-02-18 11:00:00,102.27,102.29,101.86,101.9,147701.0,93.2775,93.2958,92.9036,92.9401,147701.0
2022-02-18 11:05:00,101.92,102.09,101.82,101.82,45255.0,92.9583,93.1134,92.8671,92.8671,45255.0
2022-02-18 11:10:00,101.84,101.92,101.74,101.85,60818.0,92.8853,92.9583,92.7941,92.8945,60818.0
2022-02-18 11:15:00,101.84,102.08,101.83,102.03,47805.0,92.8853,93.1042,92.8762,93.0586,47805.0
2022-02-18 11:20:00,102.04,102.16,102.01,102.12,24050.0,93.0678,93.1772,93.0404,93.1407,24050.0
2022-02-18 11:25:00,102.13,102.18,101.97,101.99,36403.0,93.1498,93.1954,93.0039,93.0221,36403.0
2022-02-18 11:30:00,101.99,102.07,101.82,101.85,44777.0,93.0221,93.0951,92.8671,92.8945,44777.0
2022-02-18 11:35:00,101.87,101.98,101.81,101.92,34980.0,92.9127,93.013,92.858,92.9583,34980.0
2022-02-18 11:40:00,101.92,101.98,101.87,101.87,23380.0,92.9583,93.013,92.9127,92.9127,23380.0
2022-02-18 11:45:00,101.87,101.98,101.85,101.89,44386.0,92.9127,93.013,92.8945,92.9309,44386.0
2022-02-18 11:50:00,101.89,101.9,101.75,101.8,45903.0,92.9309,92.9401,92.8033,92.8489,45903.0
2022-02-18 11:55:00,101.81,101.84,101.6,101.67,56451.0,92.858,92.8853,92.6664,92.7303,56451.0
2022-02-18 12:00:00,101.66,101.7,101.58,101.61,58689.0,92.7212,92.7576,92.6482,92.6756,58689.0
2022-02-18 12:05:00,101.61,101.75,101.59,101.75,102634.0,92.6756,92.8033,92.6573,92.8033,102634.0
2022-02-18 12:10:00,101.75,101.81,101.71,101.75,61503.0,92.8033,92.858,92.7668,92.8033,61503.0
2022-02-18 12:15:00,101.76,102.0,101.72,101.92,59241.0,92.8124,93.0313,92.7759,92.9583,59241.0
2022-02-18 12:20:00,101.94,101.94,101.71,101.71,41139.0,92.9765,92.9765,92.7668,92.7668,41139.0
2022-02-18 12:25:00,101.72,101.82,101.68,101.77,44163.0,92.7759,92.8671,92.7394,92.8215,44163.0
2022-02-18 12:30:00,101.76,101.84,101.53,101.65,100462.0,92.8124,92.8853,92.6026,92.712,100462.0
2022-02-18 12:35:00,101.65,101.71,101.42,101.47,128679.0,92.712,92.7668,92.5023,92.5479,128679.0
2022-02-18 12:40:00,101.47,101.58,101.43,101.44,28695.0,92.5479,92.6482,92.5114,92.5205,28695.0
2022-02-18 12:45:00,101.43,101.45,101.34,101.37,58883.0,92.5114,92.5296,92.4293,92.4567,58883.0
2022-02-18 12:50:00,101.37,101.51,101.34,101.44,51057.0,92.4567,92.5844,92.4293,92.5205,51057.0
2022-02-18 12:55:00,101.44,101.53,101.38,101.38,58893.0,92.5205,92.6026,92.4658,92.4658,58893.0
2022-02-18 13:00:00,101.39,101.46,101.33,101.41,54897.0,92.4749,92.5388,92.4202,92.4931,54897.0
2022-02-18 13:05:00,101.41,101.56,101.37,101.55,53178.0,92.4931,92.63,92.4567,92.6208,53178.0
2022-02-18 13:10:00,101.55,101.57,101.41,101.43,42710.0,92.6208,92.6391,92.4931,92.5114,42710.0
2022-02-18 13:15:00,101.44,101.52,101.35,101.49,51203.0,92.5205,92.5935,92.4384,92.5661,51203.0
2022-02-18 13:20:00,101.5,101.69,101.48,101.68,55903.0,92.5752,92.7485,92.557,92.7394,55903.0
2022-02-18 13:25:00,101.69,101.69,101.38,101.46,35201.0,92.7485,92.7485,92.4658,92.5388,35201.0
2022-02-18 13:30:00,101.44,101.49,101.39,101.43,32851.0,92.5205,92.5661,92.4749,92.5114,32851.0
2022-02-18 13:35:00,101.41,101.58,101.36,101.57,30917.0,92.4931,92.6482,92.4475,92.6391,30917.0
2022-02-18 13:40:00,101.57,101.62,101.52,101.6,172743.0,92.6391,92.6847,92.5935,92.6664,172743.0
2022-02-18 13:45:00,101.59,101.75,101.59,101.72,50444.0,92.6573,92.8033,92.6573,92.7759,50444.0
2022-02-18 13:50:00,101.71,101.82,101.68,101.8,23920.0,92.7668,92.8671,92.7394,92.8489,23920.0
2022-02-18 13:55:00,101.8,101.84,101.76,101.79,26442.0,92.8489,92.8853,92.8124,92.8397,26442.0
2022-02-18 14:00:00,101.8,101.92,101.8,101.87,37533.0,92.8489,92.9583,92.8489,92.9127,37533.0
2022-02-18 14:05:00,101.87,101.9,101.73,101.73,45164.0,92.9127,92.9401,92.785,92.785,45164.0
2022-02-18 14:10:00,101.72,101.89,101.7,101.87,47028.0,92.7759,92.9309,92.7576,92.9127,47028.0
2022-02-18 14:15:00,101.86,102.01,101.86,101.99,56683.0,92.9036,93.0404,92.9036,93.0221,56683.0
2022-02-18 14:20:00,101.99,102.12,101.98,102.12,31805.0,93.0221,93.1407,93.013,93.1407,31805.0
2022-02-18 14:25:00,102.12,102.23,102.08,102.2,58591.0,93.1407,93.241,93.1042,93.2137,58591.0
2022-02-18 14:30:00,102.21,102.33,102.15,102.17,90771.0,93.2228,93.3323,93.1681,93.1863,90771.0
2022-02-18 14:35:00,102.16,102.16,101.85,101.9,61368.0,93.1772,93.1772,92.8945,92.9401,61368.0
2022-02-18 14:40:00,101.91,101.97,101.85,101.87,50254.0,92.9492,93.0039,92.8945,92.9127,50254.0
2022-02-18 14:45:00,101.87,101.94,101.77,101.77,57323.0,92.9127,92.9765,92.8215,92.8215,57323.0
2022-02-18 14:50:00,101.77,102.08,101.72,102.07,78658.0,92.8215,93.1042,92.7759,93.0951,78658.0
2022-02-18 14:55:00,102.08,102.18,102.0,102.16,58375.0,93.1042,93.1954,93.0313,93.1772,58375.0
2022-02-18 15:00:00,102.17,102.26,101.98,102.02,112384.0,93.1863,93.2684,93.013,93.0495,112384.0
2022-02-18 15:05:00,102.02,102.09,101.84,101.94,70661.0,93.0495,93.1134,92.8853,92.9765,70661.0
2022-02-18 15:10:00,101.95,102.1,101.78,101.87,106256.0,92.9857,93.1225,92.8306,92.9127,106256.0
2022-02-18 15:15:00,101.86,101.94,101.71,101.75,89918.0,92.9036,92.9765,92.7668,92.8033,89918.0
2022-02-18 15:20:00,101.75,101.85,101.67,101.78,84570.0,92.8033,92.8945,92.7303,92.8306,84570.0
2022-02-18 15:25:00,101.78,101.82,101.66,101.69,79731.0,92.8306,92.8671,92.7212,92.7485,79731.0
2022-02-18 15:30:00,101.68,101.68,101.33,101.42,176027.0,92.7394,92.7394,92.4202,92.5023,176027.0
2022-02-18 15:35:00,101.43,101.6,101.39,101.54,103086.0,92.5114,92.6664,92.4749,92.6117,103086.0
2022-02-18 15:40:00,101.52,101.82,101.52,101.77,130307.0,92.5935,92.8671,92.5935,92.8215,130307.0
2022-02-18 15:45:00,101.78,101.89,101.56,101.75,425514.0,92.8306,92.9309,92.63,92.8033,425514.0
2022-02-18 15:50:00,101.73,101.75,101.45,101.52,542070.0,92.785,92.8033,92.5296,92.5935,542070.0
2022-02-18 15:55:00,101.52,101.6,101.45,101.51,726938.0,92.5935,92.6664,92.5296,92.5844,726938.0
2022-02-22 09:30:00,101.22,101.36,100.65,100.7,185819.0,92.3199,92.4475,91.8,91.8456,185819.0
2022-02-22 09:35:00,100.71,100.98,100.57,100.8,137394.0,91.8547,92.101,91.727,91.9368,137394.0
2022-02-22 09:40:00,100.79,101.07,100.6,100.78,169008.0,91.9277,92.183,91.7544,91.9185,169008.0
2022-02-22 09:45:00,100.8,101.46,100.76,101.39,214669.0,91.9368,92.5388,91.9003,92.4749,214669.0
2022-02-22 09:50:00,101.4,101.7,101.32,101.66,164561.0,92.484,92.7576,92.4111,92.7212,164561.0
2022-02-22 09:55:00,101.66,101.75,101.38,101.45,124640.0,92.7212,92.8033,92.4658,92.5296,124640.0
2022-02-22 10:00:00,101.44,101.49,101.33,101.46,75428.0,92.5205,92.5661,92.4202,92.5388,75428.0
2022-02-22 10:05:00,101.46,101.49,101.26,101.31,77046.0,92.5388,92.5661,92.3563,92.4019,77046.0
2022-02-22 10:10:00,101.29,101.41,101.12,101.36,108877.0,92.3837,92.4931,92.2286,92.4475,108877.0
2022-02-22 10:15:00,101.37,101.38,101.26,101.35,75706.0,92.4567,92.4658,92.3563,92.4384,75706.0
2022-02-22 10:20:00,101.34,101.58,101.26,101.27,93987.0,92.4293,92.6482,92.3563,92.3655,93987.0
2022-02-22 10:25:00,101.28,101.63,101.28,101.61,74463.0,92.3746,92.6938,92.3746,92.6756,74463.0
2022-02-22 10:30:00,101.61,101.63,101.25,101.37,73095.0,92.6756,92.6938,92.3472,92.4567,73095.0
2022-02-22 10:35:00,101.36,101.46,101.25,101.29,67627.0,92.4475,92.5388,92.3472,92.3837,67627.0
2022-02-22 10:40:00,101.28,101.41,101.24,101.39,61332.0,92.3746,92.4931,92.3381,92.4749,61332.0
2022-02-22 10:45:00,101.37,101.62,101.35,101.56,68499.0,92.4567,92.6847,92.4384,92.63,68499.0
2022-02-22 10:50:00,101.54,101.54,101.32,101.41,90214.0,92.6117,92.6117,92.4111,92.4931,90214.0
2022-02-22 10:55:00,101.4,101.4,101.09,101.13,67140.0,92.484,92.484,92.2013,92.2378,67140.0
2022-02-22 11:00:00,101.12,101.42,101.09,101.41,41999.0,92.2286,92.5023,92.2013,92.4931,41999.0
2022-02-22 11:05:00,101.4,101.48,101.23,101.28,72400.0,92.484,92.557,92.329,92.3746,72400.0
2022-02-22 11:10:00,101.26,101.47,101.26,101.45,33964.0,92.3563,92.5479,92.3563,92.5296,33964.0
2022-02-22 11:15:00,101.45,101.51,101.36,101.47,50963.0,92.5296,92.5844,92.4475,92.5479,50963.0
2022-02-22 11:20:00,101.47,101.48,101.35,101.45,82054.0,92.5479,92.557,92.4384,92.5296,82054.0
2022-02-22 11:25:00,101.46,101.73,101.46,101.58,184401.0,92.5388,92.785,92.5388,92.6482,184401.0
2022-02-22 11:30:00,101.57,101.72,101.42,101.49,89566.0,92.6391,92.7759,92.5023,92.5661,89566.0
2022-02-22 11:35:00,101.47,101.51,101.29,101.43,48319.0,92.5479,92.5844,92.3837,92.5114,48319.0
2022-02-22 11:40:00,101.44,101.62,101.43,101.52,73332.0,92.5205,92.6847,92.5114,92.5935,73332.0
2022-02-22 11:45:00,101.51,101.7,101.48,101.68,34084.0,92.5844,92.7576,92.557,92.7394,34084.0
2022-02-22 11:50:00,101.68,101.82,101.46,101.47,63419.0,92.7394,92.8671,92.5388,92.5479,63419.0
2022-02-22 11:55:00,101.45,101.55,101.38,101.55,52278.0,92.5296,92.6208,92.4658,92.6208,52278.0
2022-02-22 12:00:00,101.52,101.65,101.47,101.56,47874.0,92.5935,92.712,92.5479,92.63,47874.0
2022-02-22 12:05:00,101.58,101.63,101.48,101.59,40136.0,92.6482,92.6938,92.557,92.6573,40136.0
2022-02-22 12:10:00,101.59,101.59,101.48,101.52,58058.0,92.6573,92.6573,92.557,92.5935,58058.0
2022-02-22 12:15:00,101.52,101.52,101.37,101.43,57842.0,92.5935,92.5935,92.4567,92.5114,57842.0
2022-02-22 12:20:00,101.42,101.54,101.4,101.42,23386.0,92.5023,92.6117,92.484,92.5023,23386.0
2022-02-22 12:25:00,101.41,101.46,101.33,101.33,66607.0,92.4931,92.5388,92.4202,92.4202,66607.0
2022-02-22 12:30:00,101.32,101.32,101.11,101.16,107668.0,92.4111,92.4111,92.2195,92.2651,107668.0
2022-02-22 12:35:00,101.16,101.31,101.16,101.26,53096.0,92.2651,92.4019,92.2651,92.3563,53096.0
2022-02-22 12:40:00,101.26,101.26,101.16,101.17,33581.0,92.3563,92.3563,92.2651,92.2743,33581.0
2022-02-22 12:45:00,101.17,101.21,101.03,101.06,67075.0,92.2743,92.3107,92.1466,92.1739,67075.0
2022-02-22 12:50:00,101.07,101.2,101.0,101.0,75247.0,92.183,92.3016,92.1192,92.1192,75247.0
2022-02-22 12:55:00,101.0,101.05,100.91,100.95,85833.0,92.1192,92.1648,92.0371,92.0736,85833.0
2022-02-22 13:00:00,100.95,101.04,100.85,100.92,84078.0,92.0736,92.1557,91.9824,92.0462,84078.0
2022-02-22 13:05:00,100.92,101.07,100.92,101.03,59973.0,92.0462,92.183,92.0462,92.1466,59973.0
2022-02-22 13:10:00,101.03,101.1,100.91,100.91,69074.0,92.1466,92.2104,92.0371,92.0371,69074.0
2022-02-22 13:15:00,100.9,100.91,100.62,100.63,74604.0,92.028,92.0371,91.7726,91.7817,74604.0
2022-02-22 13:20:00,100.63,100.77,100.63,100.72,38871.0,91.7817,91.9094,91.7817,91.8638,38871.0
2022-02-22 13:25:00,100.72,100.74,100.66,100.7,73618.0,91.8638,91.8821,91.8091,91.8456,73618.0
2022-02-22 13:30:00,100.7,100.82,100.6,100.81,82295.0,91.8456,91.955,91.7544,91.9459,82295.0
2022-02-22 13:35:00,100.81,100.85,100.71,100.74,39993.0,91.9459,91.9824,91.8547,91.8821,39993.0
2022-02-22 13:40:00,100.75,100.86,100.68,100.71,93329.0,91.8912,91.9915,91.8273,91.8547,93329.0
2022-02-22 13:45:00,100.7,100.75,100.61,100.66,65559.0,91.8456,91.8912,91.7635,91.8091,65559.0
2022-02-22 13:50:00,100.68,100.7,100.56,100.56,47161.0,91.8273,91.8456,91.7179,91.7179,47161.0
2022-02-22 13:55:00,100.56,100.72,100.56,100.71,141393.0,91.7179,91.8638,91.7179,91.8547,141393.0
2022-02-22 14:00:00,100.71,100.71,100.58,100.66,77462.0,91.8547,91.8547,91.7361,91.8091,77462.0
2022-02-22 14:05:00,100.66,100.68,100.52,100.58,123838.0,91.8091,91.8273,91.6814,91.7361,123838.0
2022-02-22 14:10:00,100.59,100.67,100.5,100.64,101999.0,91.7453,91.8182,91.6632,91.7909,101999.0
2022-02-22 14:15:00,100.64,100.74,100.62,100.67,65809.0,91.7909,91.8821,91.7726,91.8182,65809.0
2022-02-22 14:20:00,100.67,100.79,100.45,100.64,121261.0,91.8182,91.9277,91.6176,91.7909,121261.0
2022-02-22 14:25:00,100.65,101.08,100.59,100.81,239189.0,91.8,92.1922,91.7453,91.9459,239189.0
2022-02-22 14:30:00,100.79,101.01,100.65,100.83,138239.0,91.9277,92.1283,91.8,91.9641,138239.0
2022-02-22 14:35:00,100.86,100.98,100.79,100.85,113694.0,91.9915,92.101,91.9277,91.9824,113694.0
2022-02-22 14:40:00,100.85,100.99,100.76,100.8,97349.0,91.9824,92.1101,91.9003,91.9368,97349.0
2022-02-22 14:45:00,100.81,101.18,100.67,101.17,138628.0,91.9459,92.2834,91.8182,92.2743,138628.0
2022-02-22 14:50:00,101.19,101.46,101.13,101.42,107900.0,92.2925,92.5388,92.2378,92.5023,107900.0
2022-02-22 14:55:00,101.42,101.58,101.36,101.37,90932.0,92.5023,92.6482,92.4475,92.4567,90932.0
2022-02-22 15:00:00,101.39,101.67,101.35,101.67,111963.0,92.4749,92.7303,92.4384,92.7303,111963.0
2022-02-22 15:05:00,101.66,101.7,101.41,101.43,133785.0,92.7212,92.7576,92.4931,92.5114,133785.0
2022-02-22 15:10:00,101.43,101.67,101.43,101.51,146234.0,92.5114,92.7303,92.5114,92.5844,146234.0
2022-02-22 15:15:00,101.53,101.7,101.39,101.43,170372.0,92.6026,92.7576,92.4749,92.5114,170372.0
2022-02-22 15:20:00,101.42,101.54,101.27,101.36,100651.0,92.5023,92.6117,92.3655,92.4475,100651.0
2022-02-22 15:25:00,101.36,101.58,101.31,101.43,109165.0,92.4475,92.6482,92.4019,92.5114,109165.0
2022-02-22 15:30:00,101.41,101.42,101.19,101.38,134291.0,92.4931,92.5023,92.2925,92.4658,134291.0
2022-02-22 15:35:00,101.37,101.46,101.23,101.43,142495.0,92.4567,92.5388,92.329,92.5114,142495.0
2022-02-22 15:40:00,101.45,101.46,101.1,101.13,173554.0,92.5296,92.5388,92.2104,92.2378,173554.0
2022-02-22 15:45:00,101.13,101.13,100.94,100.97,377451.0,92.2378,92.2378,92.0645,92.0918,377451.0
2022-02-22 15:50:00,100.96,100.96,100.72,100.8,437552.0,92.0827,92.0827,91.8638,91.9368,437552.0
2022-02-22 15:55:00,100.8,101.08,100.79,101.04,644033.0,91.9368,92.1922,91.9277,92.1557,644033.0
2022-02-23 09:30:00,101.46,102.2,101.46,101.92,122578.0,92.5388,93.2137,92.5388,92.9583,122578.0
2022-02-23 09:35:00,101.9,101.9,101.54,101.87,57712.0,92.9401,92.9401,92.6117,92.9127,57712.0
2022-02-23 09:40:00,101.88,101.92,101.7,101.8,124993.0,92.9218,92.9583,92.7576,92.8489,124993.0
2022-02-23 09:45:00,101.81,101.95,101.67,101.74,128123.0,92.858,92.9857,92.7303,92.7941,128123.0
2022-02-23 09:50:00,101.73,101.73,101.41,101.45,111375.0,92.785,92.785,92.4931,92.5296,111375.0
2022-02-23 09:55:00,101.44,101.68,101.42,101.44,64689.0,92.5205,92.7394,92.5023,92.5205,64689.0
2022-02-23 10:00:00,101.44,101.45,101.27,101.34,110582.0,92.5205,92.5296,92.3655,92.4293,110582.0
2022-02-23 10:05:00,101.33,101.41,101.09,101.11,68480.0,92.4202,92.4931,92.2013,92.2195,68480.0
2022-02-23 10:10:00,101.1,101.27,101.09,101.23,56368.0,92.2104,92.3655,92.2013,92.329,56368.0
2022-02-23 10:15:00,101.25,101.25,101.0,101.06,98102.0,92.3472,92.3472,92.1192,92.1739,98102.0
2022-02-23 10:20:00,101.05,101.13,100.9,100.93,95725.0,92.1648,92.2378,92.028,92.0554,95725.0
2022-02-23 10:25:00,100.92,100.98,100.79,100.9,88150.0,92.0462,92.101,91.9277,92.028,88150.0
2022-02-23 10:30:00,100.87,100.91,100.73,100.86,80969.0,92.0006,92.0371,91.8729,91.9915,80969.0
2022-02-23 10:35:00,100.86,101.03,100.86,100.96,102123.0,91.9915,92.1466,91.9915,92.0827,102123.0
2022-02-23 10:40:00,100.95,101.04,100.79,100.85,107630.0,92.0736,92.1557,91.9277,91.9824,107630.0
2022-02-23 10:45:00,100.81,100.97,100.78,100.8,65006.0,91.9459,92.0918,91.9185,91.9368,65006.0
2022-02-23 10:50:00,100.8,100.92,100.78,100.89,53605.0,91.9368,92.0462,91.9185,92.0189,53605.0
2022-02-23 10:55:00,100.88,100.94,100.77,100.82,96251.0,92.0098,92.0645,91.9094,91.955,96251.0
2022-02-23 11:00:00,100.82,100.88,100.6,100.69,112466.0,91.955,92.0098,91.7544,91.8365,112466.0
2022-02-23 11:05:00,100.69,100.78,100.64,100.75,82810.0,91.8365,91.9185,91.7909,91.8912,82810.0
2022-02-23 11:10:00,100.74,100.82,100.72,100.79,72157.0,91.8821,91.955,91.8638,91.9277,72157.0
2022-02-23 11:15:00,100.76,100.78,100.64,100.74,84337.0,91.9003,91.9185,91.7909,91.8821,84337.0
2022-02-23 11:20:00,100.73,100.76,100.65,100.71,56054.0,91.8729,91.9003,91.8,91.8547,56054.0
2022-02-23 11:25:00,100.68,100.81,100.63,100.65,53898.0,91.8273,91.9459,91.7817,91.8,53898.0
2022-02-23 11:30:00,100.66,100.86,100.59,100.74,73238.0,91.8091,91.9915,91.7453,91.8821,73238.0
2022-02-23 11:35:00,100.74,100.94,100.7,100.83,75951.0,91.8821,92.0645,91.8456,91.9641,75951.0
2022-02-23 11:40:00,100.83,100.9,100.74,100.76,53645.0,91.9641,92.028,91.8821,91.9003,53645.0
2022-02-23 11:45:00,100.75,100.87,100.69,100.82,65688.0,91.8912,92.0006,91.8365,91.955,65688.0
2022-02-23 11:50:00,100.83,100.9,100.73,100.84,60128.0,91.9641,92.028,91.8729,91.9733,60128.0
2022-02-23 11:55:00,100.84,101.02,100.84,101.01,61835.0,91.9733,92.1374,91.9733,92.1283,61835.0
2022-02-23 12:00:00,101.03,101.03,100.84,100.91,52892.0,92.1466,92.1466,91.9733,92.0371,52892.0
2022-02-23 12:05:00,100.92,100.92,100.85,100.9,45970.0,92.0462,92.0462,91.9824,92.028,45970.0
2022-02-23 12:10:00,100.89,100.95,100.78,100.82,39984.0,92.0189,92.0736,91.9185,91.955,39984.0
2022-02-23 12:15:00,100.82,101.0,100.81,101.0,53262.0,91.955,92.1192,91.9459,92.1192,53262.0
2022-02-23 12:20:00,100.99,101.08,100.97,101.07,38249.0,92.1101,92.1922,92.0918,92.183,38249.0
2022-02-23 12:25:00,101.07,101.11,101.04,101.1,42104.0,92.183,92.2195,92.1557,92.2104,42104.0
2022-02-23 12:30:00,101.1,101.13,100.98,100.98,42140.0,92.2104,92.2378,92.101,92.101,42140.0
2022-02-23 12:35:00,100.98,100.98,100.77,100.8,37283.0,92.101,92.101,91.9094,91.9368,37283.0
2022-02-23 12:40:00,100.8,100.91,100.79,100.89,38210.0,91.9368,92.0371,91.9277,92.0189,38210.0
2022-02-23 12:45:00,100.89,100.91,100.8,100.81,55036.0,92.0189,92.0371,91.9368,91.9459,55036.0
2022-02-23 12:50:00,100.82,100.83,100.63,100.63,92455.0,91.955,91.9641,91.7817,91.7817,92455.0
2022-02-23 12:55:00,100.64,100.64,100.51,100.59,68437.0,91.7909,91.7909,91.6723,91.7453,68437.0
2022-02-23 13:00:00,100.59,100.59,100.45,100.45,49080.0,91.7453,91.7453,91.6176,91.6176,49080.0
2022-02-23 13:05:00,100.46,100.52,100.39,100.4,46142.0,91.6267,91.6814,91.5628,91.572,46142.0
2022-02-23 13:10:00,100.39,100.41,100.16,100.21,151661.0,91.5628,91.5811,91.3531,91.3987,151661.0
2022-02-23 13:15:00,100.2,100.45,100.16,100.41,72147.0,91.3895,91.6176,91.3531,91.5811,72147.0
2022-02-23 13:20:00,100.4,100.41,100.22,100.33,57601.0,91.572,91.5811,91.4078,91.5081,57601.0
2022-02-23 13:25:00,100.34,100.43,100.22,100.23,80076.0,91.5172,91.5993,91.4078,91.4169,80076.0
2022-02-23 13:30:00,100.23,100.29,100.15,100.15,72933.0,91.4169,91.4716,91.3439,91.3439,72933.0
2022-02-23 13:35:00,100.15,100.31,100.11,100.29,76252.0,91.3439,91.4899,91.3075,91.4716,76252.0
2022-02-23 13:40:00,100.3,100.4,100.21,100.37,69800.0,91.4807,91.572,91.3987,91.5446,69800.0
2022-02-23 13:45:00,100.37,100.54,100.31,100.45,81726.0,91.5446,91.6996,91.4899,91.6176,81726.0
2022-02-23 13:50:00,100.45,100.48,100.21,100.28,71059.0,91.6176,91.6449,91.3987,91.4625,71059.0
2022-02-23 13:55:00,100.28,100.37,100.22,100.33,40190.0,91.4625,91.5446,91.4078,91.5081,40190.0
2022-02-23 14:00:00,100.32,100.42,100.03,100.07,106658.0,91.499,91.5902,91.2345,91.271,106658.0
2022-02-23 14:05:00,100.1,100.27,100.07,100.18,88112.0,91.2983,91.4534,91.271,91.3713,88112.0
2022-02-23 14:10:00,100.19,100.28,100.1,100.15,60746.0,91.3804,91.4625,91.2983,91.3439,60746.0
2022-02-23 14:15:00,100.14,100.29,100.03,100.22,87713.0,91.3348,91.4716,91.2345,91.4078,87713.0
2022-02-23 14:20:00,100.22,100.29,99.91,99.93,147730.0,91.4078,91.4716,91.125,91.1433,147730.0
2022-02-23 14:25:00,99.93,99.97,99.8,99.86,82010.0,91.1433,91.1798,91.0247,91.0794,82010.0
2022-02-23 14:30:00,99.86,99.9,99.76,99.78,92125.0,91.0794,91.1159,90.9882,91.0065,92125.0
2022-02-23 14:35:00,99.79,99.88,99.78,99.83,66237.0,91.0156,91.0977,91.0065,91.0521,66237.0
2022-02-23 14:40:00,99.83,99.83,99.6,99.65,83839.0,91.0521,91.0521,90.8423,90.8879,83839.0
2022-02-23 14:45:00,99.65,99.94,99.65,99.8,85093.0,90.8879,91.1524,90.8879,91.0247,85093.0
2022-02-23 14:50:00,99.76,99.8,99.63,99.63,99742.0,90.9882,91.0247,90.8697,90.8697,99742.0
2022-02-23 14:55:00,99.64,99.88,99.62,99.76,171893.0,90.8788,91.0977,90.8605,90.9882,171893.0
2022-02-23 15:00:00,99.74,99.78,99.52,99.56,80718.0,90.97,91.0065,90.7693,90.8058,80718.0
2022-02-23 15:05:00,99.56,99.64,99.45,99.48,68751.0,90.8058,90.8788,90.7055,90.7329,68751.0
2022-02-23 15:10:00,99.48,99.53,99.38,99.49,124249.0,90.7329,90.7785,90.6416,90.742,124249.0
2022-02-23 15:15:00,99.48,99.71,99.43,99.51,104217.0,90.7329,90.9426,90.6872,90.7602,104217.0
2022-02-23 15:20:00,99.52,99.68,99.49,99.63,133356.0,90.7693,90.9153,90.742,90.8697,133356.0
2022-02-23 15:25:00,99.62,99.8,99.54,99.76,182198.0,90.8605,91.0247,90.7876,90.9882,182198.0
2022-02-23 15:30:00,99.76,99.8,99.54,99.64,209597.0,90.9882,91.0247,90.7876,90.8788,209597.0
2022-02-23 15:35:00,99.63,99.69,99.43,99.43,197825.0,90.8697,90.9244,90.6872,90.6872,197825.0
2022-02-23 15:40:00,99.43,99.56,99.4,99.42,259238.0,90.6872,90.8058,90.6599,90.6781,259238.0
2022-02-23 15:45:00,99.41,99.49,99.24,99.26,577732.0,90.669,90.742,90.514,90.5322,577732.0
2022-02-23 15:50:00,99.25,99.44,99.16,99.25,552657.0,90.5231,90.6964,90.441,90.5231,552657.0
2022-02-23 15:55:00,99.26,99.35,99.18,99.25,706105.0,90.5322,90.6143,90.4592,90.5231,706105.0
2022-02-24 09:30:00,97.33,97.69,97.05,97.64,287312.0,88.7719,89.1002,88.5165,89.0546,287312.0
2022-02-24 09:35:00,97.65,98.53,97.52,98.49,107609.0,89.0638,89.8664,88.9452,89.8299,107609.0
2022-02-24 09:40:00,98.47,98.5,98.05,98.2,126578.0,89.8117,89.839,89.4286,89.5654,126578.0
2022-02-24 09:45:00,98.17,98.6,97.81,98.57,196627.0,89.538,89.9302,89.2097,89.9029,196627.0
2022-02-24 09:50:00,98.58,98.69,98.41,98.44,190624.0,89.912,90.0123,89.7569,89.7843,190624.0
2022-02-24 09:55:00,98.46,98.81,98.33,98.79,174525.0,89.8025,90.1218,89.684,90.1035,174525.0
2022-02-24 10:00:00,98.78,98.79,97.95,98.05,513639.0,90.0944,90.1035,89.3374,89.4286,513639.0
2022-02-24 10:05:00,98.07,98.29,97.99,98.27,479016.0,89.4468,89.6475,89.3739,89.6292,479016.0
2022-02-24 10:10:00,98.26,98.67,98.06,98.6,754541.0,89.6201,89.9941,89.4377,89.9302,754541.0
2022-02-24 10:15:00,98.57,98.6,98.34,98.57,141130.0,89.9029,89.9302,89.6931,89.9029,141130.0
2022-02-24 10:20:00,98.56,98.72,98.19,98.28,180378.0,89.8937,90.0397,89.5563,89.6384,180378.0
2022-02-24 10:25:00,98.28,98.33,98.02,98.14,164872.0,89.6384,89.684,89.4012,89.5107,164872.0
2022-02-24 10:30:00,98.13,98.43,97.98,98.32,107832.0,89.5016,89.7752,89.3647,89.6748,107832.0
2022-02-24 10:35:00,98.28,98.37,97.91,98.02,120286.0,89.6384,89.7205,89.3009,89.4012,120286.0
2022-02-24 10:40:00,98.01,98.44,97.83,98.33,215666.0,89.3921,89.7843,89.2279,89.684,215666.0
2022-02-24 10:45:00,98.34,98.65,98.31,98.58,160256.0,89.6931,89.9758,89.6657,89.912,160256.0
2022-02-24 10:50:00,98.56,98.78,98.33,98.7,140980.0,89.8937,90.0944,89.684,90.0214,140980.0
2022-02-24 10:55:00,98.71,98.85,98.57,98.7,75077.0,90.0306,90.1582,89.9029,90.0214,75077.0
2022-02-24 11:00:00,98.71,98.87,98.51,98.63,77215.0,90.0306,90.1765,89.8481,89.9576,77215.0
2022-02-24 11:05:00,98.62,99.21,98.61,99.16,137581.0,89.9485,90.4866,89.9393,90.441,137581.0
2022-02-24 11:10:00,99.16,99.17,98.98,99.02,176563.0,90.441,90.4501,90.2768,90.3133,176563.0
2022-02-24 11:15:00,99.04,99.2,98.96,99.1,92146.0,90.3315,90.4775,90.2586,90.3863,92146.0
2022-02-24 11:20:00,99.12,99.14,98.65,98.69,221795.0,90.4045,90.4227,89.9758,90.0123,221795.0
2022-02-24 11:25:00,98.7,98.84,98.65,98.76,83810.0,90.0214,90.1491,89.9758,90.0762,83810.0
2022-02-24 11:30:00,98.75,98.9,98.64,98.84,83416.0,90.067,90.2038,89.9667,90.1491,83416.0
2022-02-24 11:35:00,98.85,98.9,98.65,98.9,74307.0,90.1582,90.2038,89.9758,90.2038,74307.0
2022-02-24 11:40:00,98.89,98.89,98.57,98.81,93710.0,90.1947,90.1947,89.9029,90.1218,93710.0
2022-02-24 11:45:00,98.81,99.02,98.69,99.02,73853.0,90.1218,90.3133,90.0123,90.3133,73853.0
2022-02-24 11:50:00,99.02,99.21,98.99,99.17,103929.0,90.3133,90.4866,90.2859,90.4501,103929.0
2022-02-24 11:55:00,99.14,99.46,99.12,99.34,126822.0,90.4227,90.7146,90.4045,90.6052,126822.0
2022-02-24 12:00:00,99.34,99.42,99.27,99.28,55273.0,90.6052,90.6781,90.5413,90.5504,55273.0
2022-02-24 12:05:00,99.28,99.3,98.96,98.98,192021.0,90.5504,90.5687,90.2586,90.2768,192021.0
2022-02-24 12:10:00,98.99,99.06,98.68,98.71,106946.0,90.2859,90.3498,90.0032,90.0306,106946.0
2022-02-24 12:15:00,98.7,98.84,98.63,98.75,118679.0,90.0214,90.1491,89.9576,90.067,118679.0
2022-02-24 12:20:00,98.75,98.78,98.52,98.57,87648.0,90.067,90.0944,89.8573,89.9029,87648.0
2022-02-24 12:25:00,98.57,98.81,98.56,98.8,84584.0,89.9029,90.1218,89.8937,90.1126,84584.0
2022-02-24 12:30:00,98.79,98.9,98.55,98.62,97409.0,90.1035,90.2038,89.8846,89.9485,97409.0
2022-02-24 12:35:00,98.63,99.05,98.63,99.0,70918.0,89.9576,90.3407,89.9576,90.2951,70918.0
2022-02-24 12:40:00,98.98,99.18,98.98,99.07,70354.0,90.2768,90.4592,90.2768,90.3589,70354.0
2022-02-24 12:45:00,99.07,99.12,98.96,99.0,39113.0,90.3589,90.4045,90.2586,90.2951,39113.0
2022-02-24 12:50:00,99.0,99.08,98.91,99.04,40688.0,90.2951,90.368,90.213,90.3315,40688.0
2022-02-24 12:55:00,99.04,99.25,98.97,99.07,73838.0,90.3315,90.5231,90.2677,90.3589,73838.0
2022-02-24 13:00:00,99.05,99.11,98.97,99.04,115813.0,90.3407,90.3954,90.2677,90.3315,115813.0
2022-02-24 13:05:00,99.03,99.36,99.03,99.32,94414.0,90.3224,90.6234,90.3224,90.5869,94414.0
2022-02-24 13:10:00,99.31,99.4,99.16,99.33,76309.0,90.5778,90.6599,90.441,90.596,76309.0
2022-02-24 13:15:00,99.34,99.38,99.18,99.29,54796.0,90.6052,90.6416,90.4592,90.5596,54796.0
2022-02-24 13:20:00,99.26,99.34,99.09,99.16,91867.0,90.5322,90.6052,90.3771,90.441,91867.0
2022-02-24 13:25:00,99.18,99.37,99.17,99.23,44281.0,90.4592,90.6325,90.4501,90.5048,44281.0
2022-02-24 13:30:00,99.22,99.52,99.2,99.41,95499.0,90.4957,90.7693,90.4775,90.669,95499.0
2022-02-24 13:35:00,99.42,99.64,99.34,99.63,111660.0,90.6781,90.8788,90.6052,90.8697,111660.0
2022-02-24 13:40:00,99.63,99.7,99.37,99.37,88764.0,90.8697,90.9335,90.6325,90.6325,88764.0
2022-02-24 13:45:00,99.36,99.89,99.27,99.85,94521.0,90.6234,91.1068,90.5413,91.0703,94521.0
2022-02-24 13:50:00,99.85,99.94,99.7,99.71,81562.0,91.0703,91.1524,90.9335,90.9426,81562.0
2022-02-24 13:55:00,99.72,99.75,99.44,99.54,105666.0,90.9517,90.9791,90.6964,90.7876,105666.0
2022-02-24 14:00:00,99.53,99.69,99.42,99.65,103567.0,90.7785,90.9244,90.6781,90.8879,103567.0
2022-02-24 14:05:00,99.68,99.8,99.46,99.5,96420.0,90.9153,91.0247,90.7146,90.7511,96420.0
2022-02-24 14:10:00,99.51,99.89,99.51,99.85,144916.0,90.7602,91.1068,90.7602,91.0703,144916.0
2022-02-24 14:15:00,99.86,100.0,99.71,99.96,86172.0,91.0794,91.2071,90.9426,91.1706,86172.0
2022-02-24 14:20:00,99.97,100.04,99.92,99.99,60948.0,91.1798,91.2436,91.1342,91.198,60948.0
2022-02-24 14:25:00,100.0,100.1,99.92,100.09,99360.0,91.2071,91.2983,91.1342,91.2892,99360.0
2022-02-24 14:30:00,100.07,100.44,100.06,100.4,99188.0,91.271,91.6084,91.2619,91.572,99188.0
2022-02-24 14:35:00,100.42,100.63,100.41,100.6,81346.0,91.5902,91.7817,91.5811,91.7544,81346.0
2022-02-24 14:40:00,100.59,100.62,100.31,100.42,92879.0,91.7453,91.7726,91.4899,91.5902,92879.0
2022-02-24 14:45:00,100.43,100.48,100.25,100.39,121176.0,91.5993,91.6449,91.4351,91.5628,121176.0
2022-02-24 14:50:00,100.38,100.5,100.22,100.42,71959.0,91.5537,91.6632,91.4078,91.5902,71959.0
2022-02-24 14:55:00,100.44,100.44,100.22,100.39,109817.0,91.6084,91.6084,91.4078,91.5628,109817.0
2022-02-24 15:00:00,100.42,100.68,100.33,100.67,71185.0,91.5902,91.8273,91.5081,91.8182,71185.0
2022-02-24 15:05:00,100.66,100.72,100.54,100.59,68950.0,91.8091,91.8638,91.6996,91.7453,68950.0
2022-02-24 15:10:00,100.58,100.73,100.58,100.66,69425.0,91.7361,91.8729,91.7361,91.8091,69425.0
2022-02-24 15:15:00,100.66,100.69,100.4,100.49,121197.0,91.8091,91.8365,91.572,91.654,121197.0
2022-02-24 15:20:00,100.51,100.52,100.31,100.38,141936.0,91.6723,91.6814,91.4899,91.5537,141936.0
2022-02-24 15:25:00,100.39,100.51,100.21,100.26,100924.0,91.5628,91.6723,91.3987,91.4443,100924.0
2022-02-24 15:30:00,100.25,100.81,100.23,100.81,174034.0,91.4351,91.9459,91.4169,91.9459,174034.0
2022-02-24 15:35:00,100.82,101.06,100.79,101.05,142557.0,91.955,92.1739,91.9277,92.1648,142557.0
2022-02-24 15:40:00,101.06,101.14,100.89,100.92,182751.0,92.1739,92.2469,92.0189,92.0462,182751.0
2022-02-24 15:45:00,100.91,101.15,100.84,100.95,324389.0,92.0371,92.256,91.9733,92.0736,324389.0
2022-02-24 15:50:00,100.97,101.34,100.95,101.3,369437.0,92.0918,92.4293,92.0736,92.3928,369437.0
2022-02-24 15:55:00,101.3,101.31,100.89,101.07,1008871.0,92.3928,92.4019,92.0189,92.183,1008871.0
2022-02-25 09:30:00,101.51,102.0,101.19,101.91,64497.0,92.5844,93.0313,92.2925,92.9492,64497.0
2022-02-25 09:35:00,101.88,102.27,101.88,102.23,123794.0,92.9218,93.2775,92.9218,93.241,123794.0
2022-02-25 09:40:00,102.2,102.38,101.78,101.95,235853.0,93.2137,93.3779,92.8306,92.9857,235853.0
2022-02-25 09:45:00,101.94,102.03,101.55,101.66,129266.0,92.9765,93.0586,92.6208,92.7212,129266.0
2022-02-25 09:50:00,101.65,101.74,101.35,101.45,78339.0,92.712,92.7941,92.4384,92.5296,78339.0
2022-02-25 09:55:00,101.46,101.52,101.02,101.03,95480.0,92.5388,92.5935,92.1374,92.1466,95480.0
2022-02-25 10:00:00,101.03,101.31,100.97,101.15,106466.0,92.1466,92.4019,92.0918,92.256,106466.0
2022-02-25 10:05:00,101.14,101.31,101.09,101.18,89467.0,92.2469,92.4019,92.2013,92.2834,89467.0
2022-02-25 10:10:00,101.13,101.2,100.86,101.0,57670.0,92.2378,92.3016,91.9915,92.1192,57670.0
2022-02-25 10:15:00,101.01,101.21,100.84,101.2,72915.0,92.1283,92.3107,91.9733,92.3016,72915.0
2022-02-25 10:20:00,101.21,101.34,101.05,101.2,108539.0,92.3107,92.4293,92.1648,92.3016,108539.0
2022-02-25 10:25:00,101.2,101.52,101.17,101.42,65963.0,92.3016,92.5935,92.2743,92.5023,65963.0
2022-02-25 10:30:00,101.42,101.47,101.29,101.34,91071.0,92.5023,92.5479,92.3837,92.4293,91071.0
2022-02-25 10:35:00,101.32,101.48,101.25,101.48,66921.0,92.4111,92.557,92.3472,92.557,66921.0
2022-02-25 10:40:00,101.49,101.78,101.49,101.77,67661.0,92.5661,92.8306,92.5661,92.8215,67661.0
2022-02-25 10:45:00,101.77,101.8,101.69,101.77,45813.0,92.8215,92.8489,92.7485,92.8215,45813.0
2022-02-25 10:50:00,101.74,101.9,101.68,101.83,49868.0,92.7941,92.9401,92.7394,92.8762,49868.0
2022-02-25 10:55:00,101.83,101.92,101.55,101.66,81747.0,92.8762,92.9583,92.6208,92.7212,81747.0
2022-02-25 11:00:00,101.67,101.88,101.5,101.85,84401.0,92.7303,92.9218,92.5752,92.8945,84401.0
2022-02-25 11:05:00,101.86,101.86,101.72,101.85,56639.0,92.9036,92.9036,92.7759,92.8945,56639.0
2022-02-25 11:10:00,101.85,102.06,101.79,101.99,68307.0,92.8945,93.086,92.8397,93.0221,68307.0
2022-02-25 11:15:00,101.99,102.23,101.97,102.23,53535.0,93.0221,93.241,93.0039,93.241,53535.0
2022-02-25 11:20:00,102.24,102.41,102.18,102.39,44848.0,93.2502,93.4052,93.1954,93.387,44848.0
2022-02-25 11:25:00,102.38,102.47,102.35,102.37,37410.0,93.3779,93.4599,93.3505,93.3687,37410.0
2022-02-25 11:30:00,102.37,102.4,102.26,102.36,40424.0,93.3687,93.3961,93.2684,93.3596,40424.0
2022-02-25 11:35:00,102.37,102.37,102.21,102.29,35844.0,93.3687,93.3687,93.2228,93.2958,35844.0
2022-02-25 11:40:00,102.31,102.32,102.14,102.26,161010.0,93.314,93.3231,93.159,93.2684,161010.0
2022-02-25 11:45:00,102.26,102.4,102.25,102.38,49218.0,93.2684,93.3961,93.2593,93.3779,49218.0
2022-02-25 11:50:00,102.38,102.51,102.37,102.51,46454.0,93.3779,93.4964,93.3687,93.4964,46454.0
2022-02-25 11:55:00,102.5,102.64,102.5,102.63,57360.0,93.4873,93.615,93.4873,93.6059,57360.0
2022-02-25 12:00:00,102.63,102.68,102.56,102.58,69120.0,93.6059,93.6515,93.542,93.5603,69120.0
2022-02-25 12:05:00,102.59,102.59,102.48,102.51,41674.0,93.5694,93.5694,93.4691,93.4964,41674.0
2022-02-25 12:10:00,102.51,102.63,102.49,102.51,60436.0,93.4964,93.6059,93.4782,93.4964,60436.0
2022-02-25 12:15:00,102.51,102.65,102.51,102.62,57086.0,93.4964,93.6241,93.4964,93.5968,57086.0
2022-02-25 12:20:00,102.62,102.65,102.56,102.64,37616.0,93.5968,93.6241,93.542,93.615,37616.0
2022-02-25 12:25:00,102.64,102.75,102.59,102.73,58409.0,93.615,93.7153,93.5694,93.6971,58409.0
2022-02-25 12:30:00,102.74,102.88,102.7,102.85,38597.0,93.7062,93.8339,93.6697,93.8065,38597.0
2022-02-25 12:35:00,102.84,102.88,102.76,102.79,21853.0,93.7974,93.8339,93.7244,93.7518,21853.0
2022-02-25 12:40:00,102.8,102.9,102.8,102.89,26756.0,93.7609,93.8521,93.7609,93.843,26756.0
2022-02-25 12:45:00,102.89,102.9,102.76,102.78,30721.0,93.843,93.8521,93.7244,93.7427,30721.0
2022-02-25 12:50:00,102.78,102.78,102.63,102.64,60739.0,93.7427,93.7427,93.6059,93.615,60739.0
2022-02-25 12:55:00,102.64,102.71,102.5,102.63,75566.0,93.615,93.6788,93.4873,93.6059,75566.0
2022-02-25 13:00:00,102.63,102.78,102.62,102.74,102829.0,93.6059,93.7427,93.5968,93.7062,102829.0
2022-02-25 13:05:00,102.73,102.73,102.63,102.68,24750.0,93.6971,93.6971,93.6059,93.6515,24750.0
2022-02-25 13:10:00,102.68,102.77,102.58,102.74,76657.0,93.6515,93.7336,93.5603,93.7062,76657.0
2022-02-25 13:15:00,102.74,102.9,102.67,102.89,77647.0,93.7062,93.8521,93.6424,93.843,77647.0
2022-02-25 13:20:00,102.89,102.89,102.77,102.82,39673.0,93.843,93.843,93.7336,93.7792,39673.0
2022-02-25 13:25:00,102.82,103.05,102.79,103.04,170322.0,93.7792,93.9889,93.7518,93.9798,170322.0
2022-02-25 13:30:00,103.04,103.11,103.01,103.09,29880.0,93.9798,94.0437,93.9525,94.0254,29880.0
2022-02-25 13:35:00,103.08,103.08,102.92,103.03,174257.0,94.0163,94.0163,93.8704,93.9707,174257.0
2022-02-25 13:40:00,103.03,103.2,103.03,103.17,26879.0,93.9707,94.1258,93.9707,94.0984,26879.0
2022-02-25 13:45:00,103.19,103.23,103.07,103.15,147961.0,94.1166,94.1531,94.0072,94.0802,147961.0
2022-02-25 13:50:00,103.15,103.24,103.13,103.14,65627.0,94.0802,94.1622,94.0619,94.071,65627.0
2022-02-25 13:55:00,103.13,103.13,102.97,102.98,76859.0,94.0619,94.0619,93.916,93.9251,76859.0
2022-02-25 14:00:00,102.99,103.1,102.8,103.05,172810.0,93.9342,94.0345,93.7609,93.9889,172810.0
2022-02-25 14:05:00,103.03,103.05,102.89,102.93,101444.0,93.9707,93.9889,93.843,93.8795,101444.0
2022-02-25 14:10:00,102.94,103.1,102.87,103.04,51574.0,93.8886,94.0345,93.8248,93.9798,51574.0
2022-02-25 14:15:00,103.05,103.09,102.97,103.0,32848.0,93.9889,94.0254,93.916,93.9433,32848.0
2022-02-25 14:20:00,102.98,103.21,102.97,103.21,84337.0,93.9251,94.1349,93.916,94.1349,84337.0
2022-02-25 14:25:00,103.2,103.22,103.12,103.16,34689.0,94.1258,94.144,94.0528,94.0893,34689.0
2022-02-25 14:30:00,103.16,103.26,102.97,103.01,68548.0,94.0893,94.1805,93.916,93.9525,68548.0
2022-02-25 14:35:00,103.02,103.18,103.02,103.05,71735.0,93.9616,94.1075,93.9616,93.9889,71735.0
2022-02-25 14:40:00,103.04,103.13,102.94,103.05,44706.0,93.9798,94.0619,93.8886,93.9889,44706.0
2022-02-25 14:45:00,103.04,103.09,102.98,102.99,55026.0,93.9798,94.0254,93.9251,93.9342,55026.0
2022-02-25 14:50:00,102.99,102.99,102.73,102.83,63019.0,93.9342,93.9342,93.6971,93.7883,63019.0
2022-02-25 14:55:00,102.84,103.07,102.83,102.97,68495.0,93.7974,94.0072,93.7883,93.916,68495.0
2022-02-25 15:00:00,102.97,102.97,102.74,102.77,44847.0,93.916,93.916,93.7062,93.7336,44847.0
2022-02-25 15:05:00,102.77,102.97,102.77,102.94,57721.0,93.7336,93.916,93.7336,93.8886,57721.0
2022-02-25 15:10:00,102.94,103.02,102.83,103.02,57031.0,93.8886,93.9616,93.7883,93.9616,57031.0
2022-02-25 15:15:00,103.02,103.15,102.97,103.15,72829.0,93.9616,94.0802,93.916,94.0802,72829.0
2022-02-25 15:20:00,103.16,103.28,103.08,103.21,98181.0,94.0893,94.1987,94.0163,94.1349,98181.0
2022-02-25 15:25:00,103.2,103.24,103.06,103.09,127805.0,94.1258,94.1622,93.9981,94.0254,127805.0
2022-02-25 15:30:00,103.1,103.17,102.97,102.97,129330.0,94.0345,94.0984,93.916,93.916,129330.0
2022-02-25 15:35:00,102.96,103.15,102.89,103.15,137488.0,93.9069,94.0802,93.843,94.0802,137488.0
2022-02-25 15:40:00,103.14,103.33,103.12,103.2,217342.0,94.071,94.2443,94.0528,94.1258,217342.0
2022-02-25 15:45:00,103.2,103.36,103.14,103.24,339862.0,94.1258,94.2717,94.071,94.1622,339862.0
2022-02-25 15:50:00,103.23,103.53,103.22,103.35,359708.0,94.1531,94.4267,94.144,94.2626,359708.0
2022-02-25 15:55:00,103.35,103.44,103.23,103.43,829249.0,94.2626,94.3447,94.1531,94.3355,829249.0
2022-02-28 09:30:00,102.19,102.44,102.0,102.24,143694.0,93.2046,93.4326,93.0313,93.2502,143694.0
2022-02-28 09:35:00,102.23,102.58,102.22,102.37,125413.0,93.241,93.5603,93.2319,93.3687,125413.0
2022-02-28 09:40:00,102.37,102.44,102.14,102.34,144439.0,93.3687,93.4326,93.159,93.3414,144439.0
2022-02-28 09:45:00,102.35,102.42,102.01,102.27,121684.0,93.3505,93.4143,93.0404,93.2775,121684.0
2022-02-28 09:50:00,102.29,102.48,102.16,102.27,96208.0,93.2958,93.4691,93.1772,93.2775,96208.0
2022-02-28 09:55:00,102.27,102.34,102.16,102.26,102486.0,93.2775,93.3414,93.1772,93.2684,102486.0
2022-02-28 10:00:00,102.25,102.26,101.96,102.04,66409.0,93.2593,93.2684,92.9948,93.0678,66409.0
2022-02-28 10:05:00,102.06,102.11,101.75,101.83,109362.0,93.086,93.1316,92.8033,92.8762,109362.0
2022-02-28 10:10:00,101.83,101.93,101.61,101.67,81972.0,92.8762,92.9674,92.6756,92.7303,81972.0
2022-02-28 10:15:00,101.66,101.68,101.35,101.45,94530.0,92.7212,92.7394,92.4384,92.5296,94530.0
2022-02-28 10:20:00,101.43,101.62,101.4,101.52,87307.0,92.5114,92.6847,92.484,92.5935,87307.0
2022-02-28 10:25:00,101.51,101.71,101.43,101.61,92173.0,92.5844,92.7668,92.5114,92.6756,92173.0
2022-02-28 10:30:00,101.61,101.8,101.59,101.63,91317.0,92.6756,92.8489,92.6573,92.6938,91317.0
2022-02-28 10:35:00,101.65,101.81,101.59,101.76,96584.0,92.712,92.858,92.6573,92.8124,96584.0
2022-02-28 10:40:00,101.77,101.86,101.67,101.76,157151.0,92.8215,92.9036,92.7303,92.8124,157151.0
2022-02-28 10:45:00,101.77,101.92,101.77,101.84,70972.0,92.8215,92.9583,92.8215,92.8853,70972.0
2022-02-28 10:50:00,101.84,101.97,101.77,101.83,61251.0,92.8853,93.0039,92.8215,92.8762,61251.0
2022-02-28 10:55:00,101.84,101.92,101.76,101.9,84577.0,92.8853,92.9583,92.8124,92.9401,84577.0
2022-02-28 11:00:00,101.9,102.07,101.87,102.03,74468.0,92.9401,93.0951,92.9127,93.0586,74468.0
2022-02-28 11:05:00,102.02,102.15,101.97,102.1,92264.0,93.0495,93.1681,93.0039,93.1225,92264.0
2022-02-28 11:10:00,102.1,102.15,101.94,102.05,76168.0,93.1225,93.1681,92.9765,93.0769,76168.0
2022-02-28 11:15:00,102.07,102.4,102.07,102.29,86392.0,93.0951,93.3961,93.0951,93.2958,86392.0
2022-02-28 11:20:00,102.29,102.48,102.29,102.46,67881.0,93.2958,93.4691,93.2958,93.4508,67881.0
2022-02-28 11:25:00,102.45,102.7,102.43,102.66,59890.0,93.4417,93.6697,93.4235,93.6332,59890.0
2022-02-28 11:30:00,102.66,102.86,102.65,102.72,45281.0,93.6332,93.8157,93.6241,93.688,45281.0
2022-02-28 11:35:00,102.71,102.8,102.57,102.59,68183.0,93.6788,93.7609,93.5512,93.5694,68183.0
2022-02-28 11:40:00,102.59,102.6,102.38,102.49,147203.0,93.5694,93.5785,93.3779,93.4782,147203.0
2022-02-28 11:45:00,102.49,102.49,102.29,102.35,82286.0,93.4782,93.4782,93.2958,93.3505,82286.0
2022-02-28 11:50:00,102.37,102.38,102.28,102.3,115224.0,93.3687,93.3779,93.2867,93.3049,115224.0
2022-02-28 11:55:00,102.3,102.48,102.3,102.47,110094.0,93.3049,93.4691,93.3049,93.4599,110094.0
2022-02-28 12:00:00,102.44,102.49,102.3,102.31,100636.0,93.4326,93.4782,93.3049,93.314,100636.0
2022-02-28 12:05:00,102.32,102.34,101.98,101.99,116581.0,93.3231,93.3414,93.013,93.0221,116581.0
2022-02-28 12:10:00,102.0,102.0,101.79,101.82,41259.0,93.0313,93.0313,92.8397,92.8671,41259.0
2022-02-28 12:15:00,101.82,101.86,101.71,101.84,121173.0,92.8671,92.9036,92.7668,92.8853,121173.0
2022-02-28 12:20:00,101.82,101.86,101.57,101.58,129341.0,92.8671,92.9036,92.6391,92.6482,129341.0
2022-02-28 12:25:00,101.58,101.66,101.49,101.53,46423.0,92.6482,92.7212,92.5661,92.6026,46423.0
2022-02-28 12:30:00,101.5,101.51,101.31,101.4,79920.0,92.5752,92.5844,92.4019,92.484,79920.0
2022-02-28 12:35:00,101.4,101.42,101.23,101.26,71892.0,92.484,92.5023,92.329,92.3563,71892.0
2022-02-28 12:40:00,101.27,101.35,101.19,101.26,113846.0,92.3655,92.4384,92.2925,92.3563,113846.0
2022-02-28 12:45:00,101.25,101.31,100.99,101.11,289439.0,92.3472,92.4019,92.1101,92.2195,289439.0
2022-02-28 12:50:00,101.11,101.17,101.03,101.16,108770.0,92.2195,92.2743,92.1466,92.2651,108770.0
2022-02-28 12:55:00,101.15,101.34,101.1,101.33,62248.0,92.256,92.4293,92.2104,92.4202,62248.0
2022-02-28 13:00:00,101.33,101.62,101.3,101.62,41995.0,92.4202,92.6847,92.3928,92.6847,41995.0
2022-02-28 13:05:00,101.62,101.73,101.54,101.7,44853.0,92.6847,92.785,92.6117,92.7576,44853.0
2022-02-28 13:10:00,101.69,101.84,101.67,101.74,38689.0,92.7485,92.8853,92.7303,92.7941,38689.0
2022-02-28 13:15:00,101.74,101.76,101.46,101.54,119483.0,92.7941,92.8124,92.5388,92.6117,119483.0
2022-02-28 13:20:00,101.52,101.6,101.42,101.49,47827.0,92.5935,92.6664,92.5023,92.5661,47827.0
2022-02-28 13:25:00,101.47,101.69,101.46,101.6,103472.0,92.5479,92.7485,92.5388,92.6664,103472.0
2022-02-28 13:30:00,101.59,101.64,101.43,101.49,68236.0,92.6573,92.7029,92.5114,92.5661,68236.0
2022-02-28 13:35:00,101.5,101.7,101.45,101.65,65471.0,92.5752,92.7576,92.5296,92.712,65471.0
2022-02-28 13:40:00,101.66,101.81,101.64,101.69,61001.0,92.7212,92.858,92.7029,92.7485,61001.0
2022-02-28 13:45:00,101.68,101.76,101.59,101.74,51547.0,92.7394,92.8124,92.6573,92.7941,51547.0
2022-02-28 13:50:00,101.74,101.94,101.74,101.85,101489.0,92.7941,92.9765,92.7941,92.8945,101489.0
2022-02-28 13:55:00,101.84,101.9,101.69,101.73,36821.0,92.8853,92.9401,92.7485,92.785,36821.0
2022-02-28 14:00:00,101.72,101.72,101.29,101.31,111929.0,92.7759,92.7759,92.3837,92.4019,111929.0
2022-02-28 14:05:00,101.3,101.34,101.01,101.01,140914.0,92.3928,92.4293,92.1283,92.1283,140914.0
2022-02-28 14:10:00,101.01,101.03,100.87,100.99,105280.0,92.1283,92.1466,92.0006,92.1101,105280.0
2022-02-28 14:15:00,100.97,101.08,100.75,100.95,118729.0,92.0918,92.1922,91.8912,92.0736,118729.0
2022-02-28 14:20:00,100.97,101.02,100.8,100.82,100114.0,92.0918,92.1374,91.9368,91.955,100114.0
2022-02-28 14:25:00,100.83,101.02,100.78,100.87,57279.0,91.9641,92.1374,91.9185,92.0006,57279.0
2022-02-28 14:30:00,100.87,100.98,100.75,100.9,75859.0,92.0006,92.101,91.8912,92.028,75859.0
2022-02-28 14:35:00,100.9,101.12,100.88,100.96,50257.0,92.028,92.2286,92.0098,92.0827,50257.0
2022-02-28 14:40:00,100.96,101.37,100.96,101.25,111528.0,92.0827,92.4567,92.0827,92.3472,111528.0
2022-02-28 14:45:00,101.25,101.33,101.19,101.26,88310.0,92.3472,92.4202,92.2925,92.3563,88310.0
2022-02-28 14:50:00,101.27,101.33,101.2,101.29,55697.0,92.3655,92.4202,92.3016,92.3837,55697.0
2022-02-28 14:55:00,101.29,101.46,101.27,101.4,75796.0,92.3837,92.5388,92.3655,92.484,75796.0
2022-02-28 15:00:00,101.39,101.43,101.27,101.27,83015.0,92.4749,92.5114,92.3655,92.3655,83015.0
2022-02-28 15:05:00,101.28,101.3,101.02,101.22,156171.0,92.3746,92.3928,92.1374,92.3199,156171.0
2022-02-28 15:10:00,101.21,101.22,101.01,101.06,147027.0,92.3107,92.3199,92.1283,92.1739,147027.0
2022-02-28 15:15:00,101.07,101.3,101.05,101.23,137524.0,92.183,92.3928,92.1648,92.329,137524.0
2022-02-28 15:20:00,101.23,101.43,101.22,101.38,155873.0,92.329,92.5114,92.3199,92.4658,155873.0
2022-02-28 15:25:00,101.38,101.51,101.33,101.36,130811.0,92.4658,92.5844,92.4202,92.4475,130811.0
2022-02-28 15:30:00,101.34,101.34,101.09,101.11,226605.0,92.4293,92.4293,92.2013,92.2195,226605.0
2022-02-28 15:35:00,101.11,101.11,100.89,100.95,216292.0,92.2195,92.2195,92.0189,92.0736,216292.0
2022-02-28 15:40:00,100.96,101.4,100.96,101.36,191559.0,92.0827,92.484,92.0827,92.4475,191559.0
2022-02-28 15:45:00,101.36,101.66,101.36,101.59,416513.0,92.4475,92.7212,92.4475,92.6573,416513.0
2022-02-28 15:50:00,101.6,101.84,101.44,101.66,552659.0,92.6664,92.8853,92.5205,92.7212,552659.0
2022-02-28 15:55:00,101.66,101.86,101.62,101.78,1220706.0,92.7212,92.9036,92.6847,92.8306,1220706.0
2022-03-01 09:30:00,102.14,102.68,101.95,102.46,81506.0,93.159,93.6515,92.9857,93.4508,81506.0
2022-03-01 09:35:00,102.48,102.52,102.05,102.22,222528.0,93.4691,93.5055,93.0769,93.2319,222528.0
2022-03-01 09:40:00,102.22,102.24,101.89,101.99,99648.0,93.2319,93.2502,92.9309,93.0221,99648.0
2022-03-01 09:45:00,102.02,102.1,101.72,101.85,103386.0,93.0495,93.1225,92.7759,92.8945,103386.0
2022-03-01 09:50:00,101.86,101.88,101.45,101.62,140942.0,92.9036,92.9218,92.5296,92.6847,140942.0
2022-03-01 09:55:00,101.64,101.67,101.22,101.23,117127.0,92.7029,92.7303,92.3199,92.329,117127.0
2022-03-01 10:00:00,101.25,101.57,101.25,101.5,117210.0,92.3472,92.6391,92.3472,92.5752,117210.0
2022-03-01 10:05:00,101.48,101.74,101.45,101.68,88129.0,92.557,92.7941,92.5296,92.7394,88129.0
2022-03-01 10:10:00,101.66,101.72,101.51,101.62,81960.0,92.7212,92.7759,92.5844,92.6847,81960.0
2022-03-01 10:15:00,101.61,101.83,101.56,101.8,88859.0,92.6756,92.8762,92.63,92.8489,88859.0
2022-03-01 10:20:00,101.81,101.98,101.69,101.77,106968.0,92.858,93.013,92.7485,92.8215,106968.0
2022-03-01 10:25:00,101.78,101.95,101.73,101.89,71564.0,92.8306,92.9857,92.785,92.9309,71564.0
2022-03-01 10:30:00,101.89,101.99,101.75,101.77,96729.0,92.9309,93.0221,92.8033,92.8215,96729.0
2022-03-01 10:35:00,101.78,101.9,101.69,101.71,108913.0,92.8306,92.9401,92.7485,92.7668,108913.0
2022-03-01 10:40:00,101.71,101.71,101.22,101.32,135847.0,92.7668,92.7668,92.3199,92.4111,135847.0
2022-03-01 10:45:00,101.32,101.69,101.28,101.64,64627.0,92.4111,92.7485,92.3746,92.7029,64627.0
2022-03-01 10:50:00,101.67,101.9,101.63,101.84,79293.0,92.7303,92.9401,92.6938,92.8853,79293.0
2022-03-01 10:55:00,101.84,101.94,101.77,101.87,73928.0,92.8853,92.9765,92.8215,92.9127,73928.0
2022-03-01 11:00:00,101.86,102.23,101.81,102.17,75224.0,92.9036,93.241,92.858,93.1863,75224.0
2022-03-01 11:05:00,102.18,102.25,102.0,102.07,90880.0,93.1954,93.2593,93.0313,93.0951,90880.0
2022-03-01 11:10:00,102.09,102.24,101.99,102.23,100746.0,93.1134,93.2502,93.0221,93.241,100746.0
2022-03-01 11:15:00,102.24,102.27,102.05,102.13,67298.0,93.2502,93.2775,93.0769,93.1498,67298.0
2022-03-01 11:20:00,102.14,102.37,102.11,102.3,48048.0,93.159,93.3687,93.1316,93.3049,48048.0
2022-03-01 11:25:00,102.28,102.29,102.01,102.05,71945.0,93.2867,93.2958,93.0404,93.0769,71945.0
2022-03-01 11:30:00,102.05,102.05,101.77,101.8,116001.0,93.0769,93.0769,92.8215,92.8489,116001.0
2022-03-01 11:35:00,101.81,101.86,101.62,101.71,72980.0,92.858,92.9036,92.6847,92.7668,72980.0
2022-03-01 11:40:00,101.71,101.77,101.62,101.7,67553.0,92.7668,92.8215,92.6847,92.7576,67553.0
2022-03-01 11:45:00,101.71,101.71,101.27,101.35,116990.0,92.7668,92.7668,92.3655,92.4384,116990.0
2022-03-01 11:50:00,101.36,101.38,101.21,101.24,83391.0,92.4475,92.4658,92.3107,92.3381,83391.0
2022-03-01 11:55:00,101.23,101.26,101.07,101.16,139240.0,92.329,92.3563,92.183,92.2651,139240.0
2022-03-01 12:00:00,101.15,101.2,101.0,101.03,69278.0,92.256,92.3016,92.1192,92.1466,69278.0
2022-03-01 12:05:00,101.07,101.1,100.93,100.99,119674.0,92.183,92.2104,92.0554,92.1101,119674.0
2022-03-01 12:10:00,100.99,101.23,100.89,101.23,81995.0,92.1101,92.329,92.0189,92.329,81995.0
2022-03-01 12:15:00,101.23,101.35,101.1,101.29,79375.0,92.329,92.4384,92.2104,92.3837,79375.0
2022-03-01 12:20:00,101.31,101.32,101.13,101.23,55590.0,92.4019,92.4111,92.2378,92.329,55590.0
2022-03-01 12:25:00,101.23,101.33,101.18,101.33,40467.0,92.329,92.4202,92.2834,92.4202,40467.0
2022-03-01 12:30:00,101.33,101.49,101.21,101.4,60387.0,92.4202,92.5661,92.3107,92.484,60387.0
2022-03-01 12:35:00,101.42,101.51,101.34,101.44,43668.0,92.5023,92.5844,92.4293,92.5205,43668.0
2022-03-01 12:40:00,101.45,101.5,101.42,101.49,60368.0,92.5296,92.5752,92.5023,92.5661,60368.0
2022-03-01 12:45:00,101.48,101.51,101.34,101.39,42272.0,92.557,92.5844,92.4293,92.4749,42272.0
2022-03-01 12:50:00,101.39,101.42,101.18,101.29,64204.0,92.4749,92.5023,92.2834,92.3837,64204.0
2022-03-01 12:55:00,101.29,101.37,101.27,101.3,63417.0,92.3837,92.4567,92.3655,92.3928,63417.0
2022-03-01 13:00:00,101.28,101.53,101.24,101.45,47809.0,92.3746,92.6026,92.3381,92.5296,47809.0
2022-03-01 13:05:00,101.45,101.48,101.31,101.42,49874.0,92.5296,92.557,92.4019,92.5023,49874.0
2022-03-01 13:10:00,101.43,101.43,101.16,101.23,59013.0,92.5114,92.5114,92.2651,92.329,59013.0
2022-03-01 13:15:00,101.24,101.27,101.12,101.13,47804.0,92.3381,92.3655,92.2286,92.2378,47804.0
2022-03-01 13:20:00,101.12,101.21,101.06,101.07,55396.0,92.2286,92.3107,92.1739,92.183,55396.0
2022-03-01 13:25:00,101.08,101.1,100.96,100.99,68977.0,92.1922,92.2104,92.0827,92.1101,68977.0
2022-03-01 13:30:00,100.98,101.16,100.97,101.07,100374.0,92.101,92.2651,92.0918,92.183,100374.0
2022-03-01 13:35:00,101.03,101.19,100.94,101.18,76250.0,92.1466,92.2925,92.0645,92.2834,76250.0
2022-03-01 13:40:00,101.17,101.21,101.06,101.16,73791.0,92.2743,92.3107,92.1739,92.2651,73791.0
2022-03-01 13:45:00,101.15,101.25,101.01,101.11,62668.0,92.256,92.3472,92.1283,92.2195,62668.0
2022-03-01 13:50:00,101.1,101.22,101.08,101.17,32205.0,92.2104,92.3199,92.1922,92.2743,32205.0
2022-03-01 13:55:00,101.16,101.23,101.06,101.14,71773.0,92.2651,92.329,92.1739,92.2469,71773.0
2022-03-01 14:00:00,101.14,101.19,100.96,101.15,88842.0,92.2469,92.2925,92.0827,92.256,88842.0
2022-03-01 14:05:00,101.15,101.28,101.11,101.14,72151.0,92.256,92.3746,92.2195,92.2469,72151.0
2022-03-01 14:10:00,101.15,101.17,101.02,101.1,86306.0,92.256,92.2743,92.1374,92.2104,86306.0
2022-03-01 14:15:00,101.11,101.27,100.95,101.24,137760.0,92.2195,92.3655,92.0736,92.3381,137760.0
2022-03-01 14:20:00,101.24,101.5,101.2,101.49,200683.0,92.3381,92.5752,92.3016,92.5661,200683.0
2022-03-01 14:25:00,101.48,101.64,101.48,101.61,77128.0,92.557,92.7029,92.557,92.6756,77128.0
2022-03-01 14:30:00,101.6,101.64,101.51,101.55,105085.0,92.6664,92.7029,92.5844,92.6208,105085.0
2022-03-01 14:35:00,101.56,101.8,101.52,101.79,71414.0,92.63,92.8489,92.5935,92.8397,71414.0
2022-03-01 14:40:00,101.78,101.85,101.7,101.83,99838.0,92.8306,92.8945,92.7576,92.8762,99838.0
2022-03-01 14:45:00,101.83,101.88,101.59,101.77,143043.0,92.8762,92.9218,92.6573,92.8215,143043.0
2022-03-01 14:50:00,101.76,101.76,101.55,101.56,101559.0,92.8124,92.8124,92.6208,92.63,101559.0
2022-03-01 14:55:00,101.57,101.62,101.46,101.52,69927.0,92.6391,92.6847,92.5388,92.5935,69927.0
2022-03-01 15:00:00,101.53,101.87,101.45,101.87,103169.0,92.6026,92.9127,92.5296,92.9127,103169.0
2022-03-01 15:05:00,101.89,102.03,101.84,101.95,225212.0,92.9309,93.0586,92.8853,92.9857,225212.0
2022-03-01 15:10:00,101.95,101.96,101.73,101.81,62378.0,92.9857,92.9948,92.785,92.858,62378.0
2022-03-01 15:15:00,101.82,101.84,101.55,101.58,145147.0,92.8671,92.8853,92.6208,92.6482,145147.0
2022-03-01 15:20:00,101.59,101.62,101.43,101.49,181073.0,92.6573,92.6847,92.5114,92.5661,181073.0
2022-03-01 15:25:00,101.49,101.54,101.4,101.43,147899.0,92.5661,92.6117,92.484,92.5114,147899.0
2022-03-01 15:30:00,101.42,101.47,101.23,101.39,254646.0,92.5023,92.5479,92.329,92.4749,254646.0
2022-03-01 15:35:00,101.38,101.46,101.27,101.39,204045.0,92.4658,92.5388,92.3655,92.4749,204045.0
2022-03-01 15:40:00,101.39,101.46,101.1,101.15,284273.0,92.4749,92.5388,92.2104,92.256,284273.0
2022-03-01 15:45:00,101.15,101.18,100.91,100.95,499344.0,92.256,92.2834,92.0371,92.0736,499344.0
2022-03-01 15:50:00,100.94,101.33,100.85,101.3,427365.0,92.0645,92.4202,91.9824,92.3928,427365.0
2022-03-01 15:55:00,101.29,101.49,101.12,101.39,897710.0,92.3837,92.5661,92.2286,92.4749,897710.0
2022-03-02 09:30:00,101.91,102.34,101.79,102.34,102671.0,92.9492,93.3414,92.8397,93.3414,102671.0
2022-03-02 09:35:00,102.36,102.39,101.97,102.15,119514.0,93.3596,93.387,93.0039,93.1681,119514.0
2022-03-02 09:40:00,102.15,102.55,102.08,102.5,118770.0,93.1681,93.5329,93.1042,93.4873,118770.0
2022-03-02 09:45:00,102.47,102.54,102.3,102.37,77686.0,93.4599,93.5238,93.3049,93.3687,77686.0
2022-03-02 09:50:00,102.38,102.42,102.25,102.31,101045.0,93.3779,93.4143,93.2593,93.314,101045.0
2022-03-02 09:55:00,102.32,102.39,102.02,102.3,124768.0,93.3231,93.387,93.0495,93.3049,124768.0
2022-03-02 10:00:00,102.35,102.49,102.31,102.48,46699.0,93.3505,93.4782,93.314,93.4691,46699.0
2022-03-02 10:05:00,102.5,102.5,102.01,102.14,139773.0,93.4873,93.4873,93.0404,93.159,139773.0
2022-03-02 10:10:00,102.14,102.34,102.12,102.32,70544.0,93.159,93.3414,93.1407,93.3231,70544.0
2022-03-02 10:15:00,102.31,102.45,102.23,102.44,68054.0,93.314,93.4417,93.241,93.4326,68054.0
2022-03-02 10:20:00,102.44,102.66,102.44,102.48,68249.0,93.4326,93.6332,93.4326,93.4691,68249.0
2022-03-02 10:25:00,102.5,103.09,102.39,102.96,134615.0,93.4873,94.0254,93.387,93.9069,134615.0
2022-03-02 10:30:00,102.95,103.05,102.51,102.62,140949.0,93.8977,93.9889,93.4964,93.5968,140949.0
2022-03-02 10:35:00,102.62,102.94,102.56,102.84,89251.0,93.5968,93.8886,93.542,93.7974,89251.0
2022-03-02 10:40:00,102.84,102.96,102.74,102.93,72882.0,93.7974,93.9069,93.7062,93.8795,72882.0
2022-03-02 10:45:00,102.94,103.09,102.79,103.04,89137.0,93.8886,94.0254,93.7518,93.9798,89137.0
2022-03-02 10:50:00,103.06,103.14,102.79,102.82,112091.0,93.9981,94.071,93.7518,93.7792,112091.0
2022-03-02 10:55:00,102.83,103.16,102.83,103.14,44712.0,93.7883,94.0893,93.7883,94.071,44712.0
2022-03-02 11:00:00,103.15,103.25,102.81,103.17,106988.0,94.0802,94.1714,93.77,94.0984,106988.0
2022-03-02 11:05:00,103.16,103.27,102.94,103.05,151403.0,94.0893,94.1896,93.8886,93.9889,151403.0
2022-03-02 11:10:00,103.06,103.15,102.96,103.09,108311.0,93.9981,94.0802,93.9069,94.0254,108311.0
2022-03-02 11:15:00,103.11,103.25,103.07,103.14,91881.0,94.0437,94.1714,94.0072,94.071,91881.0
2022-03-02 11:20:00,103.15,103.2,102.91,103.01,52448.0,94.0802,94.1258,93.8613,93.9525,52448.0
2022-03-02 11:25:00,103.03,103.18,103.0,103.01,44147.0,93.9707,94.1075,93.9433,93.9525,44147.0
2022-03-02 11:30:00,103.01,103.31,103.01,103.11,72719.0,93.9525,94.2261,93.9525,94.0437,72719.0
2022-03-02 11:35:00,103.11,103.15,102.91,103.05,66691.0,94.0437,94.0802,93.8613,93.9889,66691.0
2022-03-02 11:40:00,103.04,103.17,102.91,102.95,87811.0,93.9798,94.0984,93.8613,93.8977,87811.0
2022-03-02 11:45:00,102.95,103.05,102.85,102.87,46685.0,93.8977,93.9889,93.8065,93.8248,46685.0
2022-03-02 11:50:00,102.86,102.94,102.76,102.77,82323.0,93.8157,93.8886,93.7244,93.7336,82323.0
2022-03-02 11:55:00,102.75,102.92,102.75,102.86,36345.0,93.7153,93.8704,93.7153,93.8157,36345.0
2022-03-02 12:00:00,102.85,102.96,102.82,102.93,39616.0,93.8065,93.9069,93.7792,93.8795,39616.0
2022-03-02 12:05:00,102.93,102.93,102.74,102.87,64981.0,93.8795,93.8795,93.7062,93.8248,64981.0
2022-03-02 12:10:00,102.88,103.0,102.75,102.83,183639.0,93.8339,93.9433,93.7153,93.7883,183639.0
2022-03-02 12:15:00,102.83,102.95,102.75,102.9,57314.0,93.7883,93.8977,93.7153,93.8521,57314.0
2022-03-02 12:20:00,102.89,102.91,102.75,102.76,60185.0,93.843,93.8613,93.7153,93.7244,60185.0
2022-03-02 12:25:00,102.76,102.88,102.62,102.84,79651.0,93.7244,93.8339,93.5968,93.7974,79651.0
2022-03-02 12:30:00,102.85,102.94,102.81,102.91,51799.0,93.8065,93.8886,93.77,93.8613,51799.0
2022-03-02 12:35:00,102.9,102.94,102.75,102.9,50298.0,93.8521,93.8886,93.7153,93.8521,50298.0
2022-03-02 12:40:00,102.9,102.92,102.84,102.88,28421.0,93.8521,93.8704,93.7974,93.8339,28421.0
2022-03-02 12:45:00,102.88,102.89,102.74,102.86,57434.0,93.8339,93.843,93.7062,93.8157,57434.0
2022-03-02 12:50:00,102.85,102.93,102.73,102.89,47876.0,93.8065,93.8795,93.6971,93.843,47876.0
2022-03-02 12:55:00,102.88,102.89,102.79,102.88,36865.0,93.8339,93.843,93.7518,93.8339,36865.0
2022-03-02 13:00:00,102.89,103.07,102.89,103.07,26573.0,93.843,94.0072,93.843,94.0072,26573.0
2022-03-02 13:05:00,103.06,103.23,103.05,103.15,40971.0,93.9981,94.1531,93.9889,94.0802,40971.0
2022-03-02 13:10:00,103.16,103.22,103.1,103.19,29783.0,94.0893,94.144,94.0345,94.1166,29783.0
2022-03-02 13:15:00,103.19,103.25,103.13,103.15,47660.0,94.1166,94.1714,94.0619,94.0802,47660.0
2022-03-02 13:20:00,103.15,103.22,103.09,103.09,34182.0,94.0802,94.144,94.0254,94.0254,34182.0
2022-03-02 13:25:00,103.08,103.17,103.08,103.11,45438.0,94.0163,94.0984,94.0163,94.0437,45438.0
2022-03-02 13:30:00,103.11,103.27,103.08,103.26,43135.0,94.0437,94.1896,94.0163,94.1805,43135.0
2022-03-02 13:35:00,103.26,103.3,103.2,103.29,67429.0,94.1805,94.217,94.1258,94.2078,67429.0
2022-03-02 13:40:00,103.28,103.33,103.16,103.28,57900.0,94.1987,94.2443,94.0893,94.1987,57900.0
2022-03-02 13:45:00,103.28,103.3,103.19,103.22,56115.0,94.1987,94.217,94.1166,94.144,56115.0
2022-03-02 13:50:00,103.23,103.32,103.22,103.31,33684.0,94.1531,94.2352,94.144,94.2261,33684.0
2022-03-02 13:55:00,103.3,103.36,103.16,103.24,63257.0,94.217,94.2717,94.0893,94.1622,63257.0
2022-03-02 14:00:00,103.25,103.38,103.18,103.38,38254.0,94.1714,94.2899,94.1075,94.2899,38254.0
2022-03-02 14:05:00,103.38,103.54,103.37,103.47,120167.0,94.2899,94.4359,94.2808,94.372,120167.0
2022-03-02 14:10:00,103.47,103.52,103.4,103.4,36026.0,94.372,94.4176,94.3082,94.3082,36026.0
2022-03-02 14:15:00,103.41,103.43,103.28,103.34,38792.0,94.3173,94.3355,94.1987,94.2534,38792.0
2022-03-02 14:20:00,103.34,103.42,103.23,103.28,59667.0,94.2534,94.3264,94.1531,94.1987,59667.0
2022-03-02 14:25:00,103.29,103.31,103.15,103.23,65404.0,94.2078,94.2261,94.0802,94.1531,65404.0
2022-03-02 14:30:00,103.24,103.28,103.18,103.26,67873.0,94.1622,94.1987,94.1075,94.1805,67873.0
2022-03-02 14:35:00,103.26,103.31,103.21,103.28,59831.0,94.1805,94.2261,94.1349,94.1987,59831.0
2022-03-02 14:40:00,103.29,103.4,103.29,103.4,31973.0,94.2078,94.3082,94.2078,94.3082,31973.0
2022-03-02 14:45:00,103.4,103.4,103.24,103.31,54829.0,94.3082,94.3082,94.1622,94.2261,54829.0
2022-03-02 14:50:00,103.31,103.41,103.08,103.14,100501.0,94.2261,94.3173,94.0163,94.071,100501.0
2022-03-02 14:55:00,103.16,103.21,103.03,103.13,63681.0,94.0893,94.1349,93.9707,94.0619,63681.0
2022-03-02 15:00:00,103.12,103.29,103.08,103.23,82138.0,94.0528,94.2078,94.0163,94.1531,82138.0
2022-03-02 15:05:00,103.24,103.28,103.14,103.22,79751.0,94.1622,94.1987,94.071,94.144,79751.0
2022-03-02 15:10:00,103.21,103.26,103.12,103.15,77001.0,94.1349,94.1805,94.0528,94.0802,77001.0
2022-03-02 15:15:00,103.14,103.23,103.05,103.15,129964.0,94.071,94.1531,93.9889,94.0802,129964.0
2022-03-02 15:20:00,103.14,103.2,103.01,103.1,104412.0,94.071,94.1258,93.9525,94.0345,104412.0
2022-03-02 15:25:00,103.1,103.34,103.1,103.32,77991.0,94.0345,94.2534,94.0345,94.2352,77991.0
2022-03-02 15:30:00,103.32,103.47,103.29,103.44,86928.0,94.2352,94.372,94.2078,94.3447,86928.0
2022-03-02 15:35:00,103.45,103.45,103.33,103.33,99390.0,94.3538,94.3538,94.2443,94.2443,99390.0
2022-03-02 15:40:00,103.33,103.38,103.28,103.33,145916.0,94.2443,94.2899,94.1987,94.2443,145916.0
2022-03-02 15:45:00,103.34,103.59,103.34,103.58,192845.0,94.2534,94.4815,94.2534,94.4723,192845.0
2022-03-02 15:50:00,103.58,103.69,103.39,103.43,461783.0,94.4723,94.5727,94.299,94.3355,461783.0
2022-03-02 15:55:00,103.42,103.42,103.14,103.23,1069115.0,94.3264,94.3264,94.071,94.1531,1069115.0
2022-03-03 09:30:00,103.81,104.14,103.71,103.84,101601.0,94.6821,94.9831,94.5909,94.7095,101601.0
2022-03-03 09:35:00,103.85,103.86,103.66,103.77,60896.0,94.7186,94.7277,94.5453,94.6456,60896.0
2022-03-03 09:40:00,103.79,103.89,103.47,103.47,65364.0,94.6639,94.7551,94.372,94.372,65364.0
2022-03-03 09:45:00,103.47,103.79,103.28,103.38,78199.0,94.372,94.6639,94.1987,94.2899,78199.0
2022-03-03 09:50:00,103.38,103.56,103.31,103.34,46636.0,94.2899,94.4541,94.2261,94.2534,46636.0
2022-03-03 09:55:00,103.33,103.56,103.29,103.48,59402.0,94.2443,94.4541,94.2078,94.3811,59402.0
2022-03-03 10:00:00,103.48,103.63,103.41,103.48,60189.0,94.3811,94.5179,94.3173,94.3811,60189.0
2022-03-03 10:05:00,103.49,103.5,103.33,103.38,56125.0,94.3903,94.3994,94.2443,94.2899,56125.0
2022-03-03 10:10:00,103.38,103.62,103.33,103.6,42223.0,94.2899,94.5088,94.2443,94.4906,42223.0
2022-03-03 10:15:00,103.61,103.62,103.32,103.38,32608.0,94.4997,94.5088,94.2352,94.2899,32608.0
2022-03-03 10:20:00,103.36,103.38,103.13,103.22,31972.0,94.2717,94.2899,94.0619,94.144,31972.0
2022-03-03 10:25:00,103.2,103.35,103.19,103.35,13744.0,94.1258,94.2626,94.1166,94.2626,13744.0
2022-03-03 10:30:00,103.35,103.45,103.26,103.35,41201.0,94.2626,94.3538,94.1805,94.2626,41201.0
2022-03-03 10:35:00,103.34,103.41,103.16,103.16,76303.0,94.2534,94.3173,94.0893,94.0893,76303.0
2022-03-03 10:40:00,103.18,103.25,103.03,103.05,63825.0,94.1075,94.1714,93.9707,93.9889,63825.0
2022-03-03 10:45:00,103.08,103.17,103.04,103.14,36079.0,94.0163,94.0984,93.9798,94.071,36079.0
2022-03-03 10:50:00,103.13,103.14,102.96,103.01,68038.0,94.0619,94.071,93.9069,93.9525,68038.0
2022-03-03 10:55:00,103.01,103.1,102.92,102.95,42732.0,93.9525,94.0345,93.8704,93.8977,42732.0
2022-03-03 11:00:00,102.95,103.08,102.94,103.05,63492.0,93.8977,94.0163,93.8886,93.9889,63492.0
2022-03-03 11:05:00,103.05,103.1,102.91,103.0,64330.0,93.9889,94.0345,93.8613,93.9433,64330.0
2022-03-03 11:10:00,102.99,102.99,102.78,102.81,59208.0,93.9342,93.9342,93.7427,93.77,59208.0
2022-03-03 11:15:00,102.8,102.91,102.71,102.9,53467.0,93.7609,93.8613,93.6788,93.8521,53467.0
2022-03-03 11:20:00,102.91,103.06,102.87,103.06,226887.0,93.8613,93.9981,93.8248,93.9981,226887.0
2022-03-03 11:25:00,103.05,103.25,103.04,103.23,65115.0,93.9889,94.1714,93.9798,94.1531,65115.0
2022-03-03 11:30:00,103.22,103.37,103.19,103.36,55535.0,94.144,94.2808,94.1166,94.2717,55535.0
2022-03-03 11:35:00,103.37,103.37,103.21,103.31,45854.0,94.2808,94.2808,94.1349,94.2261,45854.0
2022-03-03 11:40:00,103.3,103.46,103.27,103.45,39321.0,94.217,94.3629,94.1896,94.3538,39321.0
2022-03-03 11:45:00,103.45,103.52,103.41,103.49,40663.0,94.3538,94.4176,94.3173,94.3903,40663.0
2022-03-03 11:50:00,103.49,103.57,103.4,103.55,53455.0,94.3903,94.4632,94.3082,94.445,53455.0
2022-03-03 11:55:00,103.54,103.65,103.33,103.57,83481.0,94.4359,94.5362,94.2443,94.4632,83481.0
2022-03-03 12:00:00,103.54,103.62,103.48,103.56,25914.0,94.4359,94.5088,94.3811,94.4541,25914.0
2022-03-03 12:05:00,103.55,103.62,103.5,103.62,25507.0,94.445,94.5088,94.3994,94.5088,25507.0
2022-03-03 12:10:00,103.61,103.71,103.55,103.62,65991.0,94.4997,94.5909,94.445,94.5088,65991.0
2022-03-03 12:15:00,103.64,103.7,103.59,103.62,25478.0,94.5271,94.5818,94.4815,94.5088,25478.0
2022-03-03 12:20:00,103.62,103.67,103.53,103.55,55449.0,94.5088,94.5544,94.4267,94.445,55449.0
2022-03-03 12:25:00,103.55,103.58,103.43,103.47,63637.0,94.445,94.4723,94.3355,94.372,63637.0
2022-03-03 12:30:00,103.48,104.06,103.46,103.93,255402.0,94.3811,94.9101,94.3629,94.7916,255402.0
2022-03-03 12:35:00,103.92,104.02,103.77,103.83,69340.0,94.7824,94.8737,94.6456,94.7004,69340.0
2022-03-03 12:40:00,103.81,103.9,103.71,103.89,39351.0,94.6821,94.7642,94.5909,94.7551,39351.0
2022-03-03 12:45:00,103.9,103.98,103.78,103.9,66264.0,94.7642,94.8372,94.6548,94.7642,66264.0
2022-03-03 12:50:00,103.89,103.92,103.71,103.73,69866.0,94.7551,94.7824,94.5909,94.6092,69866.0
2022-03-03 12:55:00,103.73,103.91,103.73,103.88,27212.0,94.6092,94.7733,94.6092,94.746,27212.0
2022-03-03 13:00:00,103.86,103.99,103.78,103.97,34737.0,94.7277,94.8463,94.6548,94.8281,34737.0
2022-03-03 13:05:00,103.96,104.03,103.88,103.95,103406.0,94.8189,94.8828,94.746,94.8098,103406.0
2022-03-03 13:10:00,103.94,104.05,103.91,104.01,32822.0,94.8007,94.901,94.7733,94.8645,32822.0
2022-03-03 13:15:00,104.01,104.14,104.01,104.14,44943.0,94.8645,94.9831,94.8645,94.9831,44943.0
2022-03-03 13:20:00,104.11,104.16,104.06,104.15,33294.0,94.9557,95.0013,94.9101,94.9922,33294.0
2022-03-03 13:25:00,104.16,104.28,104.14,104.26,23506.0,95.0013,95.1108,94.9831,95.0926,23506.0
2022-03-03 13:30:00,104.27,104.27,103.97,104.04,133786.0,95.1017,95.1017,94.8281,94.8919,133786.0
2022-03-03 13:35:00,104.04,104.18,104.04,104.12,41940.0,94.8919,95.0196,94.8919,94.9649,41940.0
2022-03-03 13:40:00,104.12,104.13,104.01,104.09,91735.0,94.9649,94.974,94.8645,94.9375,91735.0
2022-03-03 13:45:00,104.09,104.16,104.01,104.1,104158.0,94.9375,95.0013,94.8645,94.9466,104158.0
2022-03-03 13:50:00,104.11,104.17,104.03,104.13,123938.0,94.9557,95.0105,94.8828,94.974,123938.0
2022-03-03 13:55:00,104.14,104.23,104.11,104.13,69862.0,94.9831,95.0652,94.9557,94.974,69862.0
2022-03-03 14:00:00,104.12,104.24,104.1,104.14,84206.0,94.9649,95.0743,94.9466,94.9831,84206.0
2022-03-03 14:05:00,104.13,104.18,104.08,104.1,71422.0,94.974,95.0196,94.9284,94.9466,71422.0
2022-03-03 14:10:00,104.1,104.32,104.05,104.3,164330.0,94.9466,95.1473,94.901,95.129,164330.0
2022-03-03 14:15:00,104.29,104.35,104.24,104.33,47159.0,95.1199,95.1746,95.0743,95.1564,47159.0
2022-03-03 14:20:00,104.34,104.39,104.24,104.26,66015.0,95.1655,95.2111,95.0743,95.0926,66015.0
2022-03-03 14:25:00,104.26,104.38,104.25,104.33,48174.0,95.0926,95.202,95.0834,95.1564,48174.0
2022-03-03 14:30:00,104.32,104.39,104.3,104.32,31343.0,95.1473,95.2111,95.129,95.1473,31343.0
2022-03-03 14:35:00,104.33,104.38,104.28,104.35,44999.0,95.1564,95.202,95.1108,95.1746,44999.0
2022-03-03 14:40:00,104.35,104.37,104.18,104.2,62890.0,95.1746,95.1929,95.0196,95.0378,62890.0
2022-03-03 14:45:00,104.21,104.22,103.98,103.98,40395.0,95.0469,95.0561,94.8372,94.8372,40395.0
2022-03-03 14:50:00,103.99,104.04,103.76,103.82,65691.0,94.8463,94.8919,94.6365,94.6912,65691.0
2022-03-03 14:55:00,103.82,103.88,103.77,103.83,85321.0,94.6912,94.746,94.6456,94.7004,85321.0
2022-03-03 15:00:00,103.82,103.82,103.52,103.54,102055.0,94.6912,94.6912,94.4176,94.4359,102055.0
2022-03-03 15:05:00,103.55,103.68,103.53,103.64,100879.0,94.445,94.5636,94.4267,94.5271,100879.0
2022-03-03 15:10:00,103.64,103.74,103.6,103.73,73794.0,94.5271,94.6183,94.4906,94.6092,73794.0
2022-03-03 15:15:00,103.73,103.95,103.7,103.91,124951.0,94.6092,94.8098,94.5818,94.7733,124951.0
2022-03-03 15:20:00,103.9,103.95,103.81,103.88,61464.0,94.7642,94.8098,94.6821,94.746,61464.0
2022-03-03 15:25:00,103.89,104.08,103.89,104.07,64458.0,94.7551,94.9284,94.7551,94.9193,64458.0
2022-03-03 15:30:00,104.07,104.07,103.83,103.84,129101.0,94.9193,94.9193,94.7004,94.7095,129101.0
2022-03-03 15:35:00,103.85,103.89,103.69,103.88,106652.0,94.7186,94.7551,94.5727,94.746,106652.0
2022-03-03 15:40:00,103.88,103.91,103.7,103.7,195278.0,94.746,94.7733,94.5818,94.5818,195278.0
2022-03-03 15:45:00,103.7,103.84,103.61,103.82,217170.0,94.5818,94.7095,94.4997,94.6912,217170.0
2022-03-03 15:50:00,103.82,104.05,103.63,103.95,197426.0,94.6912,94.901,94.5179,94.8098,197426.0
2022-03-03 15:55:00,103.95,104.07,103.84,104.04,408704.0,94.8098,94.9193,94.7095,94.8919,408704.0
2022-03-04 09:30:00,103.17,103.43,103.0,103.09,120351.0,94.0984,94.3355,93.9433,94.0254,120351.0
2022-03-04 09:35:00,103.13,103.46,103.09,103.25,139555.0,94.0619,94.3629,94.0254,94.1714,139555.0
2022-03-04 09:40:00,103.27,103.28,103.09,103.18,55797.0,94.1896,94.1987,94.0254,94.1075,55797.0
2022-03-04 09:45:00,103.19,103.22,102.91,102.96,52148.0,94.1166,94.144,93.8613,93.9069,52148.0
2022-03-04 09:50:00,102.95,103.27,102.91,103.12,89327.0,93.8977,94.1896,93.8613,94.0528,89327.0
2022-03-04 09:55:00,103.1,103.45,103.06,103.44,112010.0,94.0345,94.3538,93.9981,94.3447,112010.0
2022-03-04 10:00:00,103.43,103.59,103.31,103.31,62323.0,94.3355,94.4815,94.2261,94.2261,62323.0
2022-03-04 10:05:00,103.29,103.32,103.15,103.23,70079.0,94.2078,94.2352,94.0802,94.1531,70079.0
2022-03-04 10:10:00,103.24,103.3,103.04,103.24,137613.0,94.1622,94.217,93.9798,94.1622,137613.0
2022-03-04 10:15:00,103.25,103.43,103.22,103.36,88596.0,94.1714,94.3355,94.144,94.2717,88596.0
2022-03-04 10:20:00,103.35,103.48,103.3,103.32,62522.0,94.2626,94.3811,94.217,94.2352,62522.0
2022-03-04 10:25:00,103.31,103.49,103.23,103.43,81401.0,94.2261,94.3903,94.1531,94.3355,81401.0
2022-03-04 10:30:00,103.4,103.45,103.29,103.43,85026.0,94.3082,94.3538,94.2078,94.3355,85026.0
2022-03-04 10:35:00,103.41,103.67,103.41,103.53,106738.0,94.3173,94.5544,94.3173,94.4267,106738.0
2022-03-04 10:40:00,103.52,103.52,103.27,103.32,71773.0,94.4176,94.4176,94.1896,94.2352,71773.0
2022-03-04 10:45:00,103.32,103.43,103.16,103.31,76553.0,94.2352,94.3355,94.0893,94.2261,76553.0
2022-03-04 10:50:00,103.32,103.45,103.28,103.39,42452.0,94.2352,94.3538,94.1987,94.299,42452.0
2022-03-04 10:55:00,103.37,103.4,103.25,103.29,78957.0,94.2808,94.3082,94.1714,94.2078,78957.0
2022-03-04 11:00:00,103.3,103.4,103.27,103.32,67575.0,94.217,94.3082,94.1896,94.2352,67575.0
2022-03-04 11:05:00,103.33,103.34,103.25,103.27,35536.0,94.2443,94.2534,94.1714,94.1896,35536.0
2022-03-04 11:10:00,103.27,103.28,103.12,103.22,89671.0,94.1896,94.1987,94.0528,94.144,89671.0
2022-03-04 11:15:00,103.21,103.39,103.15,103.36,91371.0,94.1349,94.299,94.0802,94.2717,91371.0
2022-03-04 11:20:00,103.36,103.4,103.24,103.37,60954.0,94.2717,94.3082,94.1622,94.2808,60954.0
2022-03-04 11:25:00,103.36,103.59,103.33,103.54,61077.0,94.2717,94.4815,94.2443,94.4359,61077.0
2022-03-04 11:30:00,103.53,103.58,103.41,103.45,34434.0,94.4267,94.4723,94.3173,94.3538,34434.0
2022-03-04 11:35:00,103.45,103.67,103.33,103.65,63917.0,94.3538,94.5544,94.2443,94.5362,63917.0
2022-03-04 11:40:00,103.65,103.71,103.58,103.65,57389.0,94.5362,94.5909,94.4723,94.5362,57389.0
2022-03-04 11:45:00,103.65,103.73,103.63,103.64,39629.0,94.5362,94.6092,94.5179,94.5271,39629.0
2022-03-04 11:50:00,103.64,103.66,103.54,103.62,32843.0,94.5271,94.5453,94.4359,94.5088,32843.0
2022-03-04 11:55:00,103.62,103.69,103.57,103.61,63475.0,94.5088,94.5727,94.4632,94.4997,63475.0
2022-03-04 12:00:00,103.61,103.64,103.38,103.58,34485.0,94.4997,94.5271,94.2899,94.4723,34485.0
2022-03-04 12:05:00,103.55,103.67,103.47,103.59,38955.0,94.445,94.5544,94.372,94.4815,38955.0
2022-03-04 12:10:00,103.6,103.95,103.6,103.93,78025.0,94.4906,94.8098,94.4906,94.7916,78025.0
2022-03-04 12:15:00,103.89,104.09,103.88,104.0,76783.0,94.7551,94.9375,94.746,94.8554,76783.0
2022-03-04 12:20:00,104.0,104.03,103.84,103.92,112367.0,94.8554,94.8828,94.7095,94.7824,112367.0
2022-03-04 12:25:00,103.9,104.12,103.83,104.07,37304.0,94.7642,94.9649,94.7004,94.9193,37304.0
2022-03-04 12:30:00,104.06,104.11,103.99,104.02,81773.0,94.9101,94.9557,94.8463,94.8737,81773.0
2022-03-04 12:35:00,104.01,104.09,103.92,103.96,75928.0,94.8645,94.9375,94.7824,94.8189,75928.0
2022-03-04 12:40:00,103.98,104.0,103.86,103.9,58194.0,94.8372,94.8554,94.7277,94.7642,58194.0
2022-03-04 12:45:00,103.89,104.05,103.85,104.04,62899.0,94.7551,94.901,94.7186,94.8919,62899.0
2022-03-04 12:50:00,104.05,104.17,104.0,104.13,29497.0,94.901,95.0105,94.8554,94.974,29497.0
2022-03-04 12:55:00,104.12,104.29,104.11,104.19,66210.0,94.9649,95.1199,94.9557,95.0287,66210.0
2022-03-04 13:00:00,104.2,104.43,104.2,104.43,65189.0,95.0378,95.2476,95.0378,95.2476,65189.0
2022-03-04 13:05:00,104.43,104.44,104.38,104.43,35270.0,95.2476,95.2567,95.202,95.2476,35270.0
2022-03-04 13:10:00,104.43,104.43,104.26,104.26,58505.0,95.2476,95.2476,95.0926,95.0926,58505.0
2022-03-04 13:15:00,104.26,104.33,104.1,104.16,51046.0,95.0926,95.1564,94.9466,95.0013,51046.0
2022-03-04 13:20:00,104.16,104.25,104.12,104.14,88784.0,95.0013,95.0834,94.9649,94.9831,88784.0
2022-03-04 13:25:00,104.16,104.26,104.11,104.26,30968.0,95.0013,95.0926,94.9557,95.0926,30968.0
2022-03-04 13:30:00,104.24,104.33,104.22,104.33,35407.0,95.0743,95.1564,95.0561,95.1564,35407.0
2022-03-04 13:35:00,104.33,104.44,104.29,104.43,69125.0,95.1564,95.2567,95.1199,95.2476,69125.0
2022-03-04 13:40:00,104.43,104.43,104.11,104.17,56261.0,95.2476,95.2476,94.9557,95.0105,56261.0
2022-03-04 13:45:00,104.15,104.22,104.09,104.2,28136.0,94.9922,95.0561,94.9375,95.0378,28136.0
2022-03-04 13:50:00,104.2,104.33,104.17,104.3,28570.0,95.0378,95.1564,95.0105,95.129,28570.0
2022-03-04 13:55:00,104.3,104.34,104.13,104.15,34872.0,95.129,95.1655,94.974,94.9922,34872.0
2022-03-04 14:00:00,104.16,104.26,104.08,104.18,169398.0,95.0013,95.0926,94.9284,95.0196,169398.0
2022-03-04 14:05:00,104.19,104.3,104.15,104.25,83655.0,95.0287,95.129,94.9922,95.0834,83655.0
2022-03-04 14:10:00,104.25,104.25,104.12,104.19,34742.0,95.0834,95.0834,94.9649,95.0287,34742.0
2022-03-04 14:15:00,104.2,104.24,104.09,104.22,61087.0,95.0378,95.0743,94.9375,95.0561,61087.0
2022-03-04 14:20:00,104.22,104.47,104.2,104.45,96501.0,95.0561,95.2841,95.0378,95.2658,96501.0
2022-03-04 14:25:00,104.45,104.52,104.37,104.43,73700.0,95.2658,95.3297,95.1929,95.2476,73700.0
2022-03-04 14:30:00,104.42,104.55,104.38,104.48,54072.0,95.2385,95.3571,95.202,95.2932,54072.0
2022-03-04 14:35:00,104.49,104.51,104.39,104.5,19958.0,95.3023,95.3206,95.2111,95.3114,19958.0
2022-03-04 14:40:00,104.5,104.5,104.27,104.29,59560.0,95.3114,95.3114,95.1017,95.1199,59560.0
2022-03-04 14:45:00,104.28,104.32,104.19,104.23,35213.0,95.1108,95.1473,95.0287,95.0652,35213.0
2022-03-04 14:50:00,104.24,104.32,104.14,104.18,62631.0,95.0743,95.1473,94.9831,95.0196,62631.0
2022-03-04 14:55:00,104.19,104.23,104.02,104.06,68294.0,95.0287,95.0652,94.8737,94.9101,68294.0
2022-03-04 15:00:00,104.08,104.31,104.06,104.28,62724.0,94.9284,95.1382,94.9101,95.1108,62724.0
2022-03-04 15:05:00,104.28,104.36,103.96,103.96,61518.0,95.1108,95.1838,94.8189,94.8189,61518.0
2022-03-04 15:10:00,103.96,104.02,103.67,103.67,120745.0,94.8189,94.8737,94.5544,94.5544,120745.0
2022-03-04 15:15:00,103.67,103.79,103.51,103.53,151459.0,94.5544,94.6639,94.4085,94.4267,151459.0
2022-03-04 15:20:00,103.53,103.69,103.47,103.65,100142.0,94.4267,94.5727,94.372,94.5362,100142.0
2022-03-04 15:25:00,103.65,104.06,103.63,103.96,141117.0,94.5362,94.9101,94.5179,94.8189,141117.0
2022-03-04 15:30:00,103.96,104.14,103.94,104.12,139200.0,94.8189,94.9831,94.8007,94.9649,139200.0
2022-03-04 15:35:00,104.12,104.2,103.93,104.04,71453.0,94.9649,95.0378,94.7916,94.8919,71453.0
2022-03-04 15:40:00,104.06,104.18,104.01,104.15,98930.0,94.9101,95.0196,94.8645,94.9922,98930.0
2022-03-04 15:45:00,104.13,104.33,104.05,104.11,244225.0,94.974,95.1564,94.901,94.9557,244225.0
2022-03-04 15:50:00,104.11,104.56,104.1,104.56,399869.0,94.9557,95.3662,94.9466,95.3662,399869.0
2022-03-04 15:55:00,104.55,104.65,104.47,104.59,680813.0,95.3571,95.4483,95.2841,95.3935,680813.0
2022-03-07 09:30:00,104.32,104.34,103.89,104.05,79705.0,95.1473,95.1655,94.7551,94.901,79705.0
2022-03-07 09:35:00,104.04,104.23,103.83,103.92,99599.0,94.8919,95.0652,94.7004,94.7824,99599.0
2022-03-07 09:40:00,103.91,104.18,103.82,103.9,101861.0,94.7733,95.0196,94.6912,94.7642,101861.0
2022-03-07 09:45:00,103.88,104.03,103.76,103.85,82678.0,94.746,94.8828,94.6365,94.7186,82678.0
2022-03-07 09:50:00,103.86,104.31,103.84,104.29,67577.0,94.7277,95.1382,94.7095,95.1199,67577.0
2022-03-07 09:55:00,104.28,104.52,104.15,104.17,77024.0,95.1108,95.3297,94.9922,95.0105,77024.0
2022-03-07 10:00:00,104.17,104.4,104.08,104.34,79706.0,95.0105,95.2202,94.9284,95.1655,79706.0
2022-03-07 10:05:00,104.35,104.42,104.27,104.37,55709.0,95.1746,95.2385,95.1017,95.1929,55709.0
2022-03-07 10:10:00,104.35,104.4,104.04,104.06,55517.0,95.1746,95.2202,94.8919,94.9101,55517.0
2022-03-07 10:15:00,104.06,104.33,104.05,104.25,72551.0,94.9101,95.1564,94.901,95.0834,72551.0
2022-03-07 10:20:00,104.25,104.28,103.93,103.93,66142.0,95.0834,95.1108,94.7916,94.7916,66142.0
2022-03-07 10:25:00,103.93,104.0,103.88,103.89,77287.0,94.7916,94.8554,94.746,94.7551,77287.0
2022-03-07 10:30:00,103.88,104.1,103.79,104.04,119482.0,94.746,94.9466,94.6639,94.8919,119482.0
2022-03-07 10:35:00,104.03,104.08,103.83,103.94,64964.0,94.8828,94.9284,94.7004,94.8007,64964.0
2022-03-07 10:40:00,103.95,103.98,103.81,103.96,64705.0,94.8098,94.8372,94.6821,94.8189,64705.0
2022-03-07 10:45:00,103.96,103.97,103.77,103.9,67027.0,94.8189,94.8281,94.6456,94.7642,67027.0
2022-03-07 10:50:00,103.9,103.94,103.69,103.72,102000.0,94.7642,94.8007,94.5727,94.6,102000.0
2022-03-07 10:55:00,103.72,103.75,103.6,103.64,72720.0,94.6,94.6274,94.4906,94.5271,72720.0
2022-03-07 11:00:00,103.64,103.66,103.55,103.55,82981.0,94.5271,94.5453,94.445,94.445,82981.0
2022-03-07 11:05:00,103.55,103.86,103.55,103.8,50780.0,94.445,94.7277,94.445,94.673,50780.0
2022-03-07 11:10:00,103.81,103.88,103.77,103.8,75148.0,94.6821,94.746,94.6456,94.673,75148.0
2022-03-07 11:15:00,103.79,103.94,103.71,103.83,75446.0,94.6639,94.8007,94.5909,94.7004,75446.0
2022-03-07 11:20:00,103.83,103.86,103.66,103.67,39856.0,94.7004,94.7277,94.5453,94.5544,39856.0
2022-03-07 11:25:00,103.67,103.71,103.51,103.59,36623.0,94.5544,94.5909,94.4085,94.4815,36623.0
2022-03-07 11:30:00,103.58,103.6,103.32,103.37,52123.0,94.4723,94.4906,94.2352,94.2808,52123.0
2022-03-07 11:35:00,103.38,103.38,103.22,103.24,85767.0,94.2899,94.2899,94.144,94.1622,85767.0
2022-03-07 11:40:00,103.24,103.33,103.16,103.31,83684.0,94.1622,94.2443,94.0893,94.2261,83684.0
2022-03-07 11:45:00,103.29,103.55,103.28,103.41,57223.0,94.2078,94.445,94.1987,94.3173,57223.0
2022-03-07 11:50:00,103.39,103.46,103.32,103.36,44571.0,94.299,94.3629,94.2352,94.2717,44571.0
2022-03-07 11:55:00,103.36,103.36,103.19,103.19,55346.0,94.2717,94.2717,94.1166,94.1166,55346.0
2022-03-07 12:00:00,103.18,103.22,103.0,103.11,66695.0,94.1075,94.144,93.9433,94.0437,66695.0
2022-03-07 12:05:00,103.1,103.16,102.96,103.02,44484.0,94.0345,94.0893,93.9069,93.9616,44484.0
2022-03-07 12:10:00,103.03,103.28,102.99,103.28,32924.0,93.9707,94.1987,93.9342,94.1987,32924.0
2022-03-07 12:15:00,103.27,103.36,103.17,103.25,46529.0,94.1896,94.2717,94.0984,94.1714,46529.0
2022-03-07 12:20:00,103.26,103.34,103.16,103.18,44951.0,94.1805,94.2534,94.0893,94.1075,44951.0
2022-03-07 12:25:00,103.17,103.3,103.1,103.27,77749.0,94.0984,94.217,94.0345,94.1896,77749.0
2022-03-07 12:30:00,103.26,103.26,103.08,103.17,140844.0,94.1805,94.1805,94.0163,94.0984,140844.0
2022-03-07 12:35:00,103.17,103.24,103.09,103.2,62192.0,94.0984,94.1622,94.0254,94.1258,62192.0
2022-03-07 12:40:00,103.21,103.29,103.18,103.21,48670.0,94.1349,94.2078,94.1075,94.1349,48670.0
2022-03-07 12:45:00,103.2,103.41,103.19,103.34,64560.0,94.1258,94.3173,94.1166,94.2534,64560.0
2022-03-07 12:50:00,103.32,103.47,103.15,103.19,133220.0,94.2352,94.372,94.0802,94.1166,133220.0
2022-03-07 12:55:00,103.19,103.22,103.06,103.09,58909.0,94.1166,94.144,93.9981,94.0254,58909.0
2022-03-07 13:00:00,103.08,103.29,103.07,103.16,96765.0,94.0163,94.2078,94.0072,94.0893,96765.0
2022-03-07 13:05:00,103.15,103.27,103.13,103.16,58446.0,94.0802,94.1896,94.0619,94.0893,58446.0
2022-03-07 13:10:00,103.15,103.18,103.05,103.11,70161.0,94.0802,94.1075,93.9889,94.0437,70161.0
2022-03-07 13:15:00,103.12,103.12,102.97,102.99,88337.0,94.0528,94.0528,93.916,93.9342,88337.0
2022-03-07 13:20:00,102.98,103.18,102.95,103.11,109782.0,93.9251,94.1075,93.8977,94.0437,109782.0
2022-03-07 13:25:00,103.12,103.31,103.12,103.24,63728.0,94.0528,94.2261,94.0528,94.1622,63728.0
2022-03-07 13:30:00,103.24,103.43,103.24,103.33,55061.0,94.1622,94.3355,94.1622,94.2443,55061.0
2022-03-07 13:35:00,103.33,103.58,103.31,103.53,81485.0,94.2443,94.4723,94.2261,94.4267,81485.0
2022-03-07 13:40:00,103.54,103.64,103.45,103.48,94167.0,94.4359,94.5271,94.3538,94.3811,94167.0
2022-03-07 13:45:00,103.48,103.48,103.3,103.32,57879.0,94.3811,94.3811,94.217,94.2352,57879.0
2022-03-07 13:50:00,103.32,103.38,103.1,103.15,86070.0,94.2352,94.2899,94.0345,94.0802,86070.0
2022-03-07 13:55:00,103.14,103.16,103.05,103.07,38278.0,94.071,94.0893,93.9889,94.0072,38278.0
2022-03-07 14:00:00,103.06,103.16,102.99,103.0,57665.0,93.9981,94.0893,93.9342,93.9433,57665.0
2022-03-07 14:05:00,103.0,103.13,102.9,103.08,117232.0,93.9433,94.0619,93.8521,94.0163,117232.0
2022-03-07 14:10:00,103.08,103.29,103.06,103.29,53340.0,94.0163,94.2078,93.9981,94.2078,53340.0
2022-03-07 14:15:00,103.29,103.31,103.15,103.28,64896.0,94.2078,94.2261,94.0802,94.1987,64896.0
2022-03-07 14:20:00,103.27,103.29,103.0,103.02,71109.0,94.1896,94.2078,93.9433,93.9616,71109.0
2022-03-07 14:25:00,103.02,103.08,102.96,102.99,66408.0,93.9616,94.0163,93.9069,93.9342,66408.0
2022-03-07 14:30:00,102.99,103.07,102.96,102.99,43242.0,93.9342,94.0072,93.9069,93.9342,43242.0
2022-03-07 14:35:00,103.0,103.15,102.99,103.15,36856.0,93.9433,94.0802,93.9342,94.0802,36856.0
2022-03-07 14:40:00,103.15,103.17,102.85,102.92,153591.0,94.0802,94.0984,93.8065,93.8704,153591.0
2022-03-07 14:45:00,102.91,102.96,102.82,102.94,91395.0,93.8613,93.9069,93.7792,93.8886,91395.0
2022-03-07 14:50:00,102.94,102.97,102.78,102.79,191025.0,93.8886,93.916,93.7427,93.7518,191025.0
2022-03-07 14:55:00,102.8,102.96,102.76,102.81,411789.0,93.7609,93.9069,93.7244,93.77,411789.0
2022-03-07 15:00:00,102.82,102.88,102.63,102.7,73038.0,93.7792,93.8339,93.6059,93.6697,73038.0
2022-03-07 15:05:00,102.69,102.72,102.61,102.68,106204.0,93.6606,93.688,93.5876,93.6515,106204.0
2022-03-07 15:10:00,102.68,102.73,102.56,102.65,199496.0,93.6515,93.6971,93.542,93.6241,199496.0
2022-03-07 15:15:00,102.65,102.78,102.6,102.7,134716.0,93.6241,93.7427,93.5785,93.6697,134716.0
2022-03-07 15:20:00,102.71,102.79,102.62,102.78,69121.0,93.6788,93.7518,93.5968,93.7427,69121.0
2022-03-07 15:25:00,102.79,103.0,102.79,102.91,164784.0,93.7518,93.9433,93.7518,93.8613,164784.0
2022-03-07 15:30:00,102.91,102.91,102.68,102.78,164057.0,93.8613,93.8613,93.6515,93.7427,164057.0
2022-03-07 15:35:00,102.78,102.82,102.66,102.73,167721.0,93.7427,93.7792,93.6332,93.6971,167721.0
2022-03-07 15:40:00,102.73,103.0,102.69,102.98,175159.0,93.6971,93.9433,93.6606,93.9251,175159.0
2022-03-07 15:45:00,102.98,102.98,102.65,102.68,206559.0,93.9251,93.9251,93.6241,93.6515,206559.0
2022-03-07 15:50:00,102.68,102.81,102.53,102.55,326802.0,93.6515,93.77,93.5147,93.5329,326802.0
2022-03-07 15:55:00,102.55,102.73,102.43,102.44,929252.0,93.5329,93.6971,93.4235,93.4326,929252.0
2022-03-08 09:30:00,102.25,102.65,102.25,102.49,147650.0,93.2593,93.6241,93.2593,93.4782,147650.0
2022-03-08 09:35:00,102.47,102.7,102.25,102.29,144190.0,93.4599,93.6697,93.2593,93.2958,144190.0
2022-03-08 09:40:00,102.25,102.9,102.25,102.64,115944.0,93.2593,93.8521,93.2593,93.615,115944.0
2022-03-08 09:45:00,102.64,102.8,102.55,102.73,137200.0,93.615,93.7609,93.5329,93.6971,137200.0
2022-03-08 09:50:00,102.7,102.99,102.62,102.65,124301.0,93.6697,93.9342,93.5968,93.6241,124301.0
2022-03-08 09:55:00,102.65,102.76,102.57,102.58,94492.0,93.6241,93.7244,93.5512,93.5603,94492.0
2022-03-08 10:00:00,102.58,102.58,102.2,102.46,79437.0,93.5603,93.5603,93.2137,93.4508,79437.0
2022-03-08 10:05:00,102.49,102.51,102.22,102.25,49751.0,93.4782,93.4964,93.2319,93.2593,49751.0
2022-03-08 10:10:00,102.26,102.64,102.25,102.6,60475.0,93.2684,93.615,93.2593,93.5785,60475.0
2022-03-08 10:15:00,102.59,102.88,102.56,102.85,127615.0,93.5694,93.8339,93.542,93.8065,127615.0
2022-03-08 10:20:00,102.84,102.9,102.49,102.49,41926.0,93.7974,93.8521,93.4782,93.4782,41926.0
2022-03-08 10:25:00,102.46,102.56,102.22,102.22,49633.0,93.4508,93.542,93.2319,93.2319,49633.0
2022-03-08 10:30:00,102.22,102.43,102.19,102.19,61901.0,93.2319,93.4235,93.2046,93.2046,61901.0
2022-03-08 10:35:00,102.19,102.51,102.17,102.48,90137.0,93.2046,93.4964,93.1863,93.4691,90137.0
2022-03-08 10:40:00,102.48,102.69,102.46,102.66,76499.0,93.4691,93.6606,93.4508,93.6332,76499.0
2022-03-08 10:45:00,102.65,102.75,102.58,102.72,122057.0,93.6241,93.7153,93.5603,93.688,122057.0
2022-03-08 10:50:00,102.7,102.81,102.51,102.78,74915.0,93.6697,93.77,93.4964,93.7427,74915.0
2022-03-08 10:55:00,102.75,102.82,102.62,102.79,66169.0,93.7153,93.7792,93.5968,93.7518,66169.0
2022-03-08 11:00:00,102.8,102.88,102.59,102.88,56176.0,93.7609,93.8339,93.5694,93.8339,56176.0
2022-03-08 11:05:00,102.87,102.88,102.44,102.58,51322.0,93.8248,93.8339,93.4326,93.5603,51322.0
2022-03-08 11:10:00,102.59,102.63,102.43,102.53,40010.0,93.5694,93.6059,93.4235,93.5147,40010.0
2022-03-08 11:15:00,102.53,102.58,102.25,102.31,70283.0,93.5147,93.5603,93.2593,93.314,70283.0
2022-03-08 11:20:00,102.34,102.36,102.08,102.1,54649.0,93.3414,93.3596,93.1042,93.1225,54649.0
2022-03-08 11:25:00,102.1,102.15,101.94,101.98,102206.0,93.1225,93.1681,92.9765,93.013,102206.0
2022-03-08 11:30:00,101.98,101.98,101.63,101.88,99238.0,93.013,93.013,92.6938,92.9218,99238.0
2022-03-08 11:35:00,101.88,101.98,101.83,101.89,54224.0,92.9218,93.013,92.8762,92.9309,54224.0
2022-03-08 11:40:00,101.89,101.99,101.73,101.79,33953.0,92.9309,93.0221,92.785,92.8397,33953.0
2022-03-08 11:45:00,101.8,102.15,101.79,102.11,40682.0,92.8489,93.1681,92.8397,93.1316,40682.0
2022-03-08 11:50:00,102.12,102.31,102.08,102.29,35719.0,93.1407,93.314,93.1042,93.2958,35719.0
2022-03-08 11:55:00,102.28,102.35,102.18,102.33,50321.0,93.2867,93.3505,93.1954,93.3323,50321.0
2022-03-08 12:00:00,102.34,102.53,102.24,102.49,66235.0,93.3414,93.5147,93.2502,93.4782,66235.0
2022-03-08 12:05:00,102.49,102.58,102.45,102.55,115096.0,93.4782,93.5603,93.4417,93.5329,115096.0
2022-03-08 12:10:00,102.54,103.02,102.54,103.0,105647.0,93.5238,93.9616,93.5238,93.9433,105647.0
2022-03-08 12:15:00,103.01,103.29,102.95,103.23,173553.0,93.9525,94.2078,93.8977,94.1531,173553.0
2022-03-08 12:20:00,103.24,103.37,103.08,103.11,81810.0,94.1622,94.2808,94.0163,94.0437,81810.0
2022-03-08 12:25:00,103.13,103.53,103.0,103.45,87636.0,94.0619,94.4267,93.9433,94.3538,87636.0
2022-03-08 12:30:00,103.46,103.65,103.36,103.64,82118.0,94.3629,94.5362,94.2717,94.5271,82118.0
2022-03-08 12:35:00,103.63,103.77,103.54,103.74,109523.0,94.5179,94.6456,94.4359,94.6183,109523.0
2022-03-08 12:40:00,103.75,103.76,103.41,103.59,110785.0,94.6274,94.6365,94.3173,94.4815,110785.0
2022-03-08 12:45:00,103.58,103.61,103.4,103.5,107123.0,94.4723,94.4997,94.3082,94.3994,107123.0
2022-03-08 12:50:00,103.51,103.65,103.33,103.64,76857.0,94.4085,94.5362,94.2443,94.5271,76857.0
2022-03-08 12:55:00,103.62,103.62,103.34,103.37,54126.0,94.5088,94.5088,94.2534,94.2808,54126.0
2022-03-08 13:00:00,103.39,103.6,103.39,103.6,53996.0,94.299,94.4906,94.299,94.4906,53996.0
2022-03-08 13:05:00,103.6,103.61,103.44,103.58,59463.0,94.4906,94.4997,94.3447,94.4723,59463.0
2022-03-08 13:10:00,103.58,103.68,103.5,103.52,78015.0,94.4723,94.5636,94.3994,94.4176,78015.0
2022-03-08 13:15:00,103.52,103.69,103.5,103.58,65478.0,94.4176,94.5727,94.3994,94.4723,65478.0
2022-03-08 13:20:00,103.58,103.58,103.4,103.42,41143.0,94.4723,94.4723,94.3082,94.3264,41143.0
2022-03-08 13:25:00,103.43,103.47,103.18,103.23,84719.0,94.3355,94.372,94.1075,94.1531,84719.0
2022-03-08 13:30:00,103.24,103.24,102.85,102.87,114554.0,94.1622,94.1622,93.8065,93.8248,114554.0
2022-03-08 13:35:00,102.88,102.92,102.69,102.75,57042.0,93.8339,93.8704,93.6606,93.7153,57042.0
2022-03-08 13:40:00,102.76,102.8,102.56,102.71,96462.0,93.7244,93.7609,93.542,93.6788,96462.0
2022-03-08 13:45:00,102.72,102.8,102.5,102.58,92337.0,93.688,93.7609,93.4873,93.5603,92337.0
2022-03-08 13:50:00,102.58,102.72,102.48,102.5,65898.0,93.5603,93.688,93.4691,93.4873,65898.0
2022-03-08 13:55:00,102.49,102.52,102.24,102.3,86931.0,93.4782,93.5055,93.2502,93.3049,86931.0
2022-03-08 14:00:00,102.29,102.33,101.91,102.04,90832.0,93.2958,93.3323,92.9492,93.0678,90832.0
2022-03-08 14:05:00,102.05,102.36,101.98,102.31,61309.0,93.0769,93.3596,93.013,93.314,61309.0
2022-03-08 14:10:00,102.3,102.34,102.08,102.25,49236.0,93.3049,93.3414,93.1042,93.2593,49236.0
2022-03-08 14:15:00,102.25,102.35,102.12,102.27,37687.0,93.2593,93.3505,93.1407,93.2775,37687.0
2022-03-08 14:20:00,102.28,102.42,102.05,102.38,90150.0,93.2867,93.4143,93.0769,93.3779,90150.0
2022-03-08 14:25:00,102.36,102.68,102.31,102.68,41868.0,93.3596,93.6515,93.314,93.6515,41868.0
2022-03-08 14:30:00,102.65,102.74,102.48,102.55,74688.0,93.6241,93.7062,93.4691,93.5329,74688.0
2022-03-08 14:35:00,102.55,102.82,102.53,102.73,94080.0,93.5329,93.7792,93.5147,93.6971,94080.0
2022-03-08 14:40:00,102.74,102.87,102.64,102.85,54285.0,93.7062,93.8248,93.615,93.8065,54285.0
2022-03-08 14:45:00,102.87,103.18,102.87,103.16,71506.0,93.8248,94.1075,93.8248,94.0893,71506.0
2022-03-08 14:50:00,103.15,103.21,102.91,102.92,98546.0,94.0802,94.1349,93.8613,93.8704,98546.0
2022-03-08 14:55:00,102.94,103.03,102.77,102.9,59996.0,93.8886,93.9707,93.7336,93.8521,59996.0
2022-03-08 15:00:00,102.89,103.15,102.76,103.08,96838.0,93.843,94.0802,93.7244,94.0163,96838.0
2022-03-08 15:05:00,103.09,103.09,102.91,102.98,57147.0,94.0254,94.0254,93.8613,93.9251,57147.0
2022-03-08 15:10:00,102.99,103.08,102.71,102.86,83957.0,93.9342,94.0163,93.6788,93.8157,83957.0
2022-03-08 15:15:00,102.86,102.93,102.71,102.77,88464.0,93.8157,93.8795,93.6788,93.7336,88464.0
2022-03-08 15:20:00,102.77,102.79,102.58,102.75,89811.0,93.7336,93.7518,93.5603,93.7153,89811.0
2022-03-08 15:25:00,102.76,102.77,102.21,102.22,117450.0,93.7244,93.7336,93.2228,93.2319,117450.0
2022-03-08 15:30:00,102.24,102.29,101.9,101.99,112858.0,93.2502,93.2958,92.9401,93.0221,112858.0
2022-03-08 15:35:00,101.99,102.13,101.82,102.13,84688.0,93.0221,93.1498,92.8671,93.1498,84688.0
2022-03-08 15:40:00,102.13,102.24,101.86,101.86,189496.0,93.1498,93.2502,92.9036,92.9036,189496.0
2022-03-08 15:45:00,101.86,102.02,101.75,101.8,209735.0,92.9036,93.0495,92.8033,92.8489,209735.0
2022-03-08 15:50:00,101.82,102.36,101.77,102.09,288547.0,92.8671,93.3596,92.8215,93.1134,288547.0
2022-03-08 15:55:00,102.1,102.13,101.85,101.86,645165.0,93.1225,93.1498,92.8945,92.9036,645165.0
2022-03-09 09:30:00,103.67,103.8,103.51,103.72,68566.0,94.5544,94.673,94.4085,94.6,68566.0
2022-03-09 09:35:00,103.76,104.05,103.65,103.71,80584.0,94.6365,94.901,94.5362,94.5909,80584.0
2022-03-09 09:40:00,103.74,104.0,103.59,103.63,152683.0,94.6183,94.8554,94.4815,94.5179,152683.0
2022-03-09 09:45:00,103.64,103.86,103.64,103.81,113290.0,94.5271,94.7277,94.5271,94.6821,113290.0
2022-03-09 09:50:00,103.8,103.88,103.28,103.49,83884.0,94.673,94.746,94.1987,94.3903,83884.0
2022-03-09 09:55:00,103.51,103.85,103.48,103.56,118745.0,94.4085,94.7186,94.3811,94.4541,118745.0
2022-03-09 10:00:00,103.57,103.92,103.57,103.8,80136.0,94.4632,94.7824,94.4632,94.673,80136.0
2022-03-09 10:05:00,103.8,103.96,103.77,103.9,64344.0,94.673,94.8189,94.6456,94.7642,64344.0
2022-03-09 10:10:00,103.89,104.07,103.88,104.07,61515.0,94.7551,94.9193,94.746,94.9193,61515.0
2022-03-09 10:15:00,104.08,104.18,103.74,103.78,153124.0,94.9284,95.0196,94.6183,94.6548,153124.0
2022-03-09 10:20:00,103.77,103.94,103.75,103.92,57248.0,94.6456,94.8007,94.6274,94.7824,57248.0
2022-03-09 10:25:00,103.92,103.95,103.7,103.89,73087.0,94.7824,94.8098,94.5818,94.7551,73087.0
2022-03-09 10:30:00,103.89,103.91,103.72,103.84,76926.0,94.7551,94.7733,94.6,94.7095,76926.0
2022-03-09 10:35:00,103.85,103.96,103.78,103.89,99552.0,94.7186,94.8189,94.6548,94.7551,99552.0
2022-03-09 10:40:00,103.88,103.92,103.69,103.72,66194.0,94.746,94.7824,94.5727,94.6,66194.0
2022-03-09 10:45:00,103.74,103.76,103.62,103.71,44492.0,94.6183,94.6365,94.5088,94.5909,44492.0
2022-03-09 10:50:00,103.74,103.75,103.46,103.62,43689.0,94.6183,94.6274,94.3629,94.5088,43689.0
2022-03-09 10:55:00,103.59,103.77,103.57,103.69,53926.0,94.4815,94.6456,94.4632,94.5727,53926.0
2022-03-09 11:00:00,103.7,103.72,103.56,103.58,63477.0,94.5818,94.6,94.4541,94.4723,63477.0
2022-03-09 11:05:00,103.58,103.87,103.55,103.68,78565.0,94.4723,94.7368,94.445,94.5636,78565.0
2022-03-09 11:10:00,103.66,103.72,103.62,103.66,44446.0,94.5453,94.6,94.5088,94.5453,44446.0
2022-03-09 11:15:00,103.67,103.88,103.63,103.85,45929.0,94.5544,94.746,94.5179,94.7186,45929.0
2022-03-09 11:20:00,103.86,103.93,103.81,103.81,52896.0,94.7277,94.7916,94.6821,94.6821,52896.0
2022-03-09 11:25:00,103.82,103.85,103.75,103.76,52558.0,94.6912,94.7186,94.6274,94.6365,52558.0
2022-03-09 11:30:00,103.77,104.06,103.77,104.06,67788.0,94.6456,94.9101,94.6456,94.9101,67788.0
2022-03-09 11:35:00,104.06,104.07,103.91,104.02,45722.0,94.9101,94.9193,94.7733,94.8737,45722.0
2022-03-09 11:40:00,104.03,104.12,104.02,104.08,53034.0,94.8828,94.9649,94.8737,94.9284,53034.0
2022-03-09 11:45:00,104.09,104.13,104.04,104.12,45142.0,94.9375,94.974,94.8919,94.9649,45142.0
2022-03-09 11:50:00,104.11,104.13,103.99,104.12,44852.0,94.9557,94.974,94.8463,94.9649,44852.0
2022-03-09 11:55:00,104.12,104.19,104.09,104.16,76073.0,94.9649,95.0287,94.9375,95.0013,76073.0
2022-03-09 12:00:00,104.17,104.29,104.13,104.15,70713.0,95.0105,95.1199,94.974,94.9922,70713.0
2022-03-09 12:05:00,104.14,104.19,104.12,104.15,51976.0,94.9831,95.0287,94.9649,94.9922,51976.0
2022-03-09 12:10:00,104.15,104.19,104.07,104.16,92290.0,94.9922,95.0287,94.9193,95.0013,92290.0
2022-03-09 12:15:00,104.16,104.24,104.13,104.22,33183.0,95.0013,95.0743,94.974,95.0561,33183.0
2022-03-09 12:20:00,104.23,104.37,104.17,104.23,112710.0,95.0652,95.1929,95.0105,95.0652,112710.0
2022-03-09 12:25:00,104.23,104.36,104.17,104.31,65456.0,95.0652,95.1838,95.0105,95.1382,65456.0
2022-03-09 12:30:00,104.32,104.39,104.27,104.38,50538.0,95.1473,95.2111,95.1017,95.202,50538.0
2022-03-09 12:35:00,104.39,104.46,104.35,104.42,90472.0,95.2111,95.275,95.1746,95.2385,90472.0
2022-03-09 12:40:00,104.42,104.46,104.38,104.42,47632.0,95.2385,95.275,95.202,95.2385,47632.0
2022-03-09 12:45:00,104.43,104.54,104.38,104.54,35710.0,95.2476,95.3479,95.202,95.3479,35710.0
2022-03-09 12:50:00,104.52,104.55,104.44,104.45,90815.0,95.3297,95.3571,95.2567,95.2658,90815.0
2022-03-09 12:55:00,104.46,104.48,104.4,104.42,44902.0,95.275,95.2932,95.2202,95.2385,44902.0
2022-03-09 13:00:00,104.42,104.42,104.17,104.17,58720.0,95.2385,95.2385,95.0105,95.0105,58720.0
2022-03-09 13:05:00,104.18,104.23,104.09,104.2,77628.0,95.0196,95.0652,94.9375,95.0378,77628.0
2022-03-09 13:10:00,104.21,104.31,104.21,104.27,58692.0,95.0469,95.1382,95.0469,95.1017,58692.0
2022-03-09 13:15:00,104.27,104.4,104.26,104.36,42005.0,95.1017,95.2202,95.0926,95.1838,42005.0
2022-03-09 13:20:00,104.37,104.44,104.37,104.41,43714.0,95.1929,95.2567,95.1929,95.2294,43714.0
2022-03-09 13:25:00,104.41,104.43,104.32,104.38,43209.0,95.2294,95.2476,95.1473,95.202,43209.0
2022-03-09 13:30:00,104.38,104.41,104.2,104.22,57511.0,95.202,95.2294,95.0378,95.0561,57511.0
2022-03-09 13:35:00,104.23,104.27,104.1,104.16,97841.0,95.0652,95.1017,94.9466,95.0013,97841.0
2022-03-09 13:40:00,104.16,104.22,104.04,104.07,113161.0,95.0013,95.0561,94.8919,94.9193,113161.0
2022-03-09 13:45:00,104.08,104.09,103.87,103.9,66448.0,94.9284,94.9375,94.7368,94.7642,66448.0
2022-03-09 13:50:00,103.9,104.03,103.84,103.98,50670.0,94.7642,94.8828,94.7095,94.8372,50670.0
2022-03-09 13:55:00,103.96,103.98,103.91,103.96,36921.0,94.8189,94.8372,94.7733,94.8189,36921.0
2022-03-09 14:00:00,103.97,104.18,103.95,104.17,72702.0,94.8281,95.0196,94.8098,95.0105,72702.0
2022-03-09 14:05:00,104.16,104.17,103.93,103.96,72498.0,95.0013,95.0105,94.7916,94.8189,72498.0
2022-03-09 14:10:00,103.97,104.01,103.86,103.92,101887.0,94.8281,94.8645,94.7277,94.7824,101887.0
2022-03-09 14:15:00,103.94,104.02,103.87,103.98,78795.0,94.8007,94.8737,94.7368,94.8372,78795.0
2022-03-09 14:20:00,103.97,104.07,103.9,103.93,58983.0,94.8281,94.9193,94.7642,94.7916,58983.0
2022-03-09 14:25:00,103.94,103.97,103.82,103.9,63920.0,94.8007,94.8281,94.6912,94.7642,63920.0
2022-03-09 14:30:00,103.92,104.14,103.92,104.13,45017.0,94.7824,94.9831,94.7824,94.974,45017.0
2022-03-09 14:35:00,104.12,104.17,104.06,104.06,36244.0,94.9649,95.0105,94.9101,94.9101,36244.0
2022-03-09 14:40:00,104.06,104.11,103.94,104.01,81657.0,94.9101,94.9557,94.8007,94.8645,81657.0
2022-03-09 14:45:00,104.02,104.03,103.84,103.86,64994.0,94.8737,94.8828,94.7095,94.7277,64994.0
2022-03-09 14:50:00,103.85,104.01,103.75,103.76,57840.0,94.7186,94.8645,94.6274,94.6365,57840.0
2022-03-09 14:55:00,103.76,103.87,103.74,103.79,60943.0,94.6365,94.7368,94.6183,94.6639,60943.0
2022-03-09 15:00:00,103.79,103.95,103.79,103.95,64950.0,94.6639,94.8098,94.6639,94.8098,64950.0
2022-03-09 15:05:00,103.95,104.11,103.95,104.1,54655.0,94.8098,94.9557,94.8098,94.9466,54655.0
2022-03-09 15:10:00,104.11,104.24,104.09,104.22,160550.0,94.9557,95.0743,94.9375,95.0561,160550.0
2022-03-09 15:15:00,104.24,104.27,104.09,104.13,139221.0,95.0743,95.1017,94.9375,94.974,139221.0
2022-03-09 15:20:00,104.13,104.25,104.13,104.22,106926.0,94.974,95.0834,94.974,95.0561,106926.0
2022-03-09 15:25:00,104.22,104.26,104.14,104.25,107473.0,95.0561,95.0926,94.9831,95.0834,107473.0
2022-03-09 15:30:00,104.25,104.35,104.25,104.29,177565.0,95.0834,95.1746,95.0834,95.1199,177565.0
2022-03-09 15:35:00,104.29,104.3,104.09,104.1,108206.0,95.1199,95.129,94.9375,94.9466,108206.0
2022-03-09 15:40:00,104.1,104.18,104.06,104.12,179359.0,94.9466,95.0196,94.9101,94.9649,179359.0
2022-03-09 15:45:00,104.12,104.21,103.87,103.92,437616.0,94.9649,95.0469,94.7368,94.7824,437616.0
2022-03-09 15:50:00,103.94,104.1,103.71,103.78,563281.0,94.8007,94.9466,94.5909,94.6548,563281.0
2022-03-09 15:55:00,103.78,103.78,103.37,103.51,695464.0,94.6548,94.6548,94.2808,94.4085,695464.0
2022-03-10 09:30:00,102.32,102.52,102.17,102.37,102694.0,93.3231,93.5055,93.1863,93.3687,102694.0
2022-03-10 09:35:00,102.35,102.65,102.31,102.56,113189.0,93.3505,93.6241,93.314,93.542,113189.0
2022-03-10 09:40:00,102.55,102.81,102.43,102.57,87192.0,93.5329,93.77,93.4235,93.5512,87192.0
2022-03-10 09:45:00,102.56,102.68,102.44,102.44,78413.0,93.542,93.6515,93.4326,93.4326,78413.0
2022-03-10 09:50:00,102.46,102.72,102.44,102.64,61177.0,93.4508,93.688,93.4326,93.615,61177.0
2022-03-10 09:55:00,102.62,102.87,102.52,102.7,150070.0,93.5968,93.8248,93.5055,93.6697,150070.0
2022-03-10 10:00:00,102.72,102.74,102.58,102.62,54729.0,93.688,93.7062,93.5603,93.5968,54729.0
2022-03-10 10:05:00,102.66,102.85,102.64,102.72,66492.0,93.6332,93.8065,93.615,93.688,66492.0
2022-03-10 10:10:00,102.72,102.97,102.67,102.84,60199.0,93.688,93.916,93.6424,93.7974,60199.0
2022-03-10 10:15:00,102.82,103.05,102.79,103.01,70087.0,93.7792,93.9889,93.7518,93.9525,70087.0
2022-03-10 10:20:00,103.0,103.02,102.79,102.83,72251.0,93.9433,93.9616,93.7518,93.7883,72251.0
2022-03-10 10:25:00,102.84,103.05,102.67,102.67,38681.0,93.7974,93.9889,93.6424,93.6424,38681.0
2022-03-10 10:30:00,102.67,102.77,102.33,102.34,63445.0,93.6424,93.7336,93.3323,93.3414,63445.0
2022-03-10 10:35:00,102.34,102.41,102.26,102.4,51082.0,93.3414,93.4052,93.2684,93.3961,51082.0
2022-03-10 10:40:00,102.39,102.59,102.36,102.57,49070.0,93.387,93.5694,93.3596,93.5512,49070.0
2022-03-10 10:45:00,102.57,102.74,102.54,102.69,91613.0,93.5512,93.7062,93.5238,93.6606,91613.0
2022-03-10 10:50:00,102.69,102.7,102.34,102.35,58263.0,93.6606,93.6697,93.3414,93.3505,58263.0
2022-03-10 10:55:00,102.34,102.34,102.17,102.21,61978.0,93.3414,93.3414,93.1863,93.2228,61978.0
2022-03-10 11:00:00,102.2,102.25,102.07,102.19,41399.0,93.2137,93.2593,93.0951,93.2046,41399.0
2022-03-10 11:05:00,102.19,102.32,102.17,102.24,33898.0,93.2046,93.3231,93.1863,93.2502,33898.0
2022-03-10 11:10:00,102.24,102.37,102.2,102.36,31218.0,93.2502,93.3687,93.2137,93.3596,31218.0
2022-03-10 11:15:00,102.35,102.37,102.26,102.34,37795.0,93.3505,93.3687,93.2684,93.3414,37795.0
2022-03-10 11:20:00,102.34,102.42,102.21,102.34,52521.0,93.3414,93.4143,93.2228,93.3414,52521.0
2022-03-10 11:25:00,102.33,102.34,102.17,102.26,43939.0,93.3323,93.3414,93.1863,93.2684,43939.0
2022-03-10 11:30:00,102.27,102.42,102.26,102.36,47778.0,93.2775,93.4143,93.2684,93.3596,47778.0
2022-03-10 11:35:00,102.35,102.37,102.17,102.19,56313.0,93.3505,93.3687,93.1863,93.2046,56313.0
2022-03-10 11:40:00,102.2,102.48,102.19,102.47,25878.0,93.2137,93.4691,93.2046,93.4599,25878.0
2022-03-10 11:45:00,102.47,102.55,102.44,102.53,32429.0,93.4599,93.5329,93.4326,93.5147,32429.0
2022-03-10 11:50:00,102.53,102.72,102.5,102.69,23285.0,93.5147,93.688,93.4873,93.6606,23285.0
2022-03-10 11:55:00,102.68,102.86,102.65,102.84,36367.0,93.6515,93.8157,93.6241,93.7974,36367.0
2022-03-10 12:00:00,102.84,102.92,102.81,102.9,22199.0,93.7974,93.8704,93.77,93.8521,22199.0
2022-03-10 12:05:00,102.9,102.95,102.82,102.85,32179.0,93.8521,93.8977,93.7792,93.8065,32179.0
2022-03-10 12:10:00,102.86,102.9,102.78,102.84,22474.0,93.8157,93.8521,93.7427,93.7974,22474.0
2022-03-10 12:15:00,102.85,102.88,102.8,102.86,28055.0,93.8065,93.8339,93.7609,93.8157,28055.0
2022-03-10 12:20:00,102.87,103.02,102.85,103.02,30833.0,93.8248,93.9616,93.8065,93.9616,30833.0
2022-03-10 12:25:00,103.02,103.05,102.96,103.01,18113.0,93.9616,93.9889,93.9069,93.9525,18113.0
2022-03-10 12:30:00,103.0,103.03,102.88,102.91,38220.0,93.9433,93.9707,93.8339,93.8613,38220.0
2022-03-10 12:35:00,102.91,102.91,102.81,102.86,24752.0,93.8613,93.8613,93.77,93.8157,24752.0
2022-03-10 12:40:00,102.85,102.87,102.77,102.81,37858.0,93.8065,93.8248,93.7336,93.77,37858.0
2022-03-10 12:45:00,102.81,102.97,102.79,102.93,33141.0,93.77,93.916,93.7518,93.8795,33141.0
2022-03-10 12:50:00,102.93,102.95,102.78,102.84,48094.0,93.8795,93.8977,93.7427,93.7974,48094.0
2022-03-10 12:55:00,102.85,102.89,102.83,102.84,37269.0,93.8065,93.843,93.7883,93.7974,37269.0
2022-03-10 13:00:00,102.83,102.93,102.72,102.72,24248.0,93.7883,93.8795,93.688,93.688,24248.0
2022-03-10 13:05:00,102.72,102.82,102.72,102.79,15999.0,93.688,93.7792,93.688,93.7518,15999.0
2022-03-10 13:10:00,102.78,102.95,102.77,102.88,33707.0,93.7427,93.8977,93.7336,93.8339,33707.0
2022-03-10 13:15:00,102.88,102.97,102.8,102.87,46358.0,93.8339,93.916,93.7609,93.8248,46358.0
2022-03-10 13:20:00,102.87,102.94,102.81,102.83,20519.0,93.8248,93.8886,93.77,93.7883,20519.0
2022-03-10 13:25:00,102.82,102.88,102.75,102.83,20287.0,93.7792,93.8339,93.7153,93.7883,20287.0
2022-03-10 13:30:00,102.82,102.9,102.77,102.89,28622.0,93.7792,93.8521,93.7336,93.843,28622.0
2022-03-10 13:35:00,102.88,102.92,102.77,102.77,26237.0,93.8339,93.8704,93.7336,93.7336,26237.0
2022-03-10 13:40:00,102.78,102.84,102.74,102.81,36138.0,93.7427,93.7974,93.7062,93.77,36138.0
2022-03-10 13:45:00,102.81,103.06,102.81,103.06,39888.0,93.77,93.9981,93.77,93.9981,39888.0
2022-03-10 13:50:00,103.06,103.07,102.93,102.95,41072.0,93.9981,94.0072,93.8795,93.8977,41072.0
2022-03-10 13:55:00,102.94,102.99,102.91,102.91,27427.0,93.8886,93.9342,93.8613,93.8613,27427.0
2022-03-10 14:00:00,102.91,103.18,102.9,103.18,84061.0,93.8613,94.1075,93.8521,94.1075,84061.0
2022-03-10 14:05:00,103.19,103.24,103.01,103.02,57840.0,94.1166,94.1622,93.9525,93.9616,57840.0
2022-03-10 14:10:00,103.03,103.11,103.0,103.09,39684.0,93.9707,94.0437,93.9433,94.0254,39684.0
2022-03-10 14:15:00,103.09,103.23,103.05,103.15,53635.0,94.0254,94.1531,93.9889,94.0802,53635.0
2022-03-10 14:20:00,103.15,103.2,103.09,103.09,39086.0,94.0802,94.1258,94.0254,94.0254,39086.0
2022-03-10 14:25:00,103.1,103.21,103.1,103.18,34909.0,94.0345,94.1349,94.0345,94.1075,34909.0
2022-03-10 14:30:00,103.18,103.32,103.18,103.3,63002.0,94.1075,94.2352,94.1075,94.217,63002.0
2022-03-10 14:35:00,103.31,103.38,103.27,103.3,37164.0,94.2261,94.2899,94.1896,94.217,37164.0
2022-03-10 14:40:00,103.31,103.36,103.2,103.21,43088.0,94.2261,94.2717,94.1258,94.1349,43088.0
2022-03-10 14:45:00,103.23,103.43,103.19,103.39,55468.0,94.1531,94.3355,94.1166,94.299,55468.0
2022-03-10 14:50:00,103.4,103.46,103.38,103.4,58807.0,94.3082,94.3629,94.2899,94.3082,58807.0
2022-03-10 14:55:00,103.4,103.53,103.39,103.45,79763.0,94.3082,94.4267,94.299,94.3538,79763.0
2022-03-10 15:00:00,103.46,103.49,103.31,103.31,90995.0,94.3629,94.3903,94.2261,94.2261,90995.0
2022-03-10 15:05:00,103.31,103.34,103.18,103.23,45093.0,94.2261,94.2534,94.1075,94.1531,45093.0
2022-03-10 15:10:00,103.23,103.37,103.23,103.33,45120.0,94.1531,94.2808,94.1531,94.2443,45120.0
2022-03-10 15:15:00,103.33,103.36,103.23,103.28,90940.0,94.2443,94.2717,94.1531,94.1987,90940.0
2022-03-10 15:20:00,103.28,103.36,103.08,103.16,114171.0,94.1987,94.2717,94.0163,94.0893,114171.0
2022-03-10 15:25:00,103.15,103.35,103.12,103.34,71992.0,94.0802,94.2626,94.0528,94.2534,71992.0
2022-03-10 15:30:00,103.34,103.38,103.25,103.32,79551.0,94.2534,94.2899,94.1714,94.2352,79551.0
2022-03-10 15:35:00,103.31,103.34,103.19,103.33,82622.0,94.2261,94.2534,94.1166,94.2443,82622.0
2022-03-10 15:40:00,103.32,103.53,103.32,103.47,109333.0,94.2352,94.4267,94.2352,94.372,109333.0
2022-03-10 15:45:00,103.47,103.59,103.36,103.5,172812.0,94.372,94.4815,94.2717,94.3994,172812.0
2022-03-10 15:50:00,103.51,103.91,103.51,103.82,636699.0,94.4085,94.7733,94.4085,94.6912,636699.0
2022-03-10 15:55:00,103.82,103.96,103.73,103.74,717764.0,94.6912,94.8189,94.6092,94.6183,717764.0
2022-03-11 09:30:00,104.37,104.86,104.34,104.77,68954.0,95.1929,95.6398,95.1655,95.5577,68954.0
2022-03-11 09:35:00,104.76,104.94,104.53,104.56,93209.0,95.5486,95.7128,95.3388,95.3662,93209.0
2022-03-11 09:40:00,104.58,104.59,104.41,104.56,112010.0,95.3844,95.3935,95.2294,95.3662,112010.0
2022-03-11 09:45:00,104.56,104.76,104.51,104.67,65610.0,95.3662,95.5486,95.3206,95.4665,65610.0
2022-03-11 09:50:00,104.67,104.74,104.56,104.64,56257.0,95.4665,95.5303,95.3662,95.4391,56257.0
2022-03-11 09:55:00,104.64,104.65,104.52,104.57,69741.0,95.4391,95.4483,95.3297,95.3753,69741.0
2022-03-11 10:00:00,104.56,104.6,104.31,104.38,87547.0,95.3662,95.4027,95.1382,95.202,87547.0
2022-03-11 10:05:00,104.38,104.41,104.16,104.17,83226.0,95.202,95.2294,95.0013,95.0105,83226.0
2022-03-11 10:10:00,104.18,104.27,104.13,104.13,97872.0,95.0196,95.1017,94.974,94.974,97872.0
2022-03-11 10:15:00,104.13,104.14,103.87,103.98,73409.0,94.974,94.9831,94.7368,94.8372,73409.0
2022-03-11 10:20:00,103.99,104.05,103.88,103.93,32322.0,94.8463,94.901,94.746,94.7916,32322.0
2022-03-11 10:25:00,103.94,104.07,103.89,103.89,40913.0,94.8007,94.9193,94.7551,94.7551,40913.0
2022-03-11 10:30:00,103.89,103.91,103.49,103.54,34194.0,94.7551,94.7733,94.3903,94.4359,34194.0
2022-03-11 10:35:00,103.53,103.91,103.53,103.91,30721.0,94.4267,94.7733,94.4267,94.7733,30721.0
2022-03-11 10:40:00,103.92,104.14,103.91,104.0,65324.0,94.7824,94.9831,94.7733,94.8554,65324.0
2022-03-11 10:45:00,103.99,104.1,103.95,103.95,29638.0,94.8463,94.9466,94.8098,94.8098,29638.0
2022-03-11 10:50:00,103.94,104.1,103.93,104.06,69447.0,94.8007,94.9466,94.7916,94.9101,69447.0
2022-03-11 10:55:00,104.07,104.14,104.01,104.11,55020.0,94.9193,94.9831,94.8645,94.9557,55020.0
2022-03-11 11:00:00,104.11,104.11,103.96,103.98,38258.0,94.9557,94.9557,94.8189,94.8372,38258.0
2022-03-11 11:05:00,103.98,104.09,103.92,104.07,77020.0,94.8372,94.9375,94.7824,94.9193,77020.0
2022-03-11 11:10:00,104.06,104.07,103.92,103.96,40554.0,94.9101,94.9193,94.7824,94.8189,40554.0
2022-03-11 11:15:00,103.97,104.02,103.86,103.97,43938.0,94.8281,94.8737,94.7277,94.8281,43938.0
2022-03-11 11:20:00,103.97,104.07,103.93,104.05,27897.0,94.8281,94.9193,94.7916,94.901,27897.0
2022-03-11 11:25:00,104.05,104.11,104.01,104.04,53137.0,94.901,94.9557,94.8645,94.8919,53137.0
2022-03-11 11:30:00,104.04,104.06,103.78,103.8,55442.0,94.8919,94.9101,94.6548,94.673,55442.0
2022-03-11 11:35:00,103.79,103.93,103.79,103.91,49201.0,94.6639,94.7916,94.6639,94.7733,49201.0
2022-03-11 11:40:00,103.9,103.91,103.63,103.73,145345.0,94.7642,94.7733,94.5179,94.6092,145345.0
2022-03-11 11:45:00,103.71,103.78,103.62,103.68,56083.0,94.5909,94.6548,94.5088,94.5636,56083.0
2022-03-11 11:50:00,103.67,103.74,103.62,103.67,48227.0,94.5544,94.6183,94.5088,94.5544,48227.0
2022-03-11 11:55:00,103.66,103.69,103.57,103.61,75461.0,94.5453,94.5727,94.4632,94.4997,75461.0
2022-03-11 12:00:00,103.59,103.61,103.5,103.6,55229.0,94.4815,94.4997,94.3994,94.4906,55229.0
2022-03-11 12:05:00,103.61,103.69,103.44,103.45,51781.0,94.4997,94.5727,94.3447,94.3538,51781.0
2022-03-11 12:10:00,103.44,103.57,103.42,103.44,48173.0,94.3447,94.4632,94.3264,94.3447,48173.0
2022-03-11 12:15:00,103.42,103.54,103.42,103.51,21904.0,94.3264,94.4359,94.3264,94.4085,21904.0
2022-03-11 12:20:00,103.51,103.61,103.49,103.52,27155.0,94.4085,94.4997,94.3903,94.4176,27155.0
2022-03-11 12:25:00,103.52,103.52,103.42,103.45,23127.0,94.4176,94.4176,94.3264,94.3538,23127.0
2022-03-11 12:30:00,103.45,103.56,103.44,103.52,32911.0,94.3538,94.4541,94.3447,94.4176,32911.0
2022-03-11 12:35:00,103.52,103.52,103.37,103.4,45321.0,94.4176,94.4176,94.2808,94.3082,45321.0
2022-03-11 12:40:00,103.41,103.44,103.36,103.42,32399.0,94.3173,94.3447,94.2717,94.3264,32399.0
2022-03-11 12:45:00,103.42,103.49,103.37,103.37,27309.0,94.3264,94.3903,94.2808,94.2808,27309.0
2022-03-11 12:50:00,103.38,103.45,103.37,103.38,22998.0,94.2899,94.3538,94.2808,94.2899,22998.0
2022-03-11 12:55:00,103.37,103.43,103.35,103.38,24694.0,94.2808,94.3355,94.2626,94.2899,24694.0
2022-03-11 13:00:00,103.37,103.48,103.34,103.36,41777.0,94.2808,94.3811,94.2534,94.2717,41777.0
2022-03-11 13:05:00,103.36,103.4,103.23,103.25,36078.0,94.2717,94.3082,94.1531,94.1714,36078.0
2022-03-11 13:10:00,103.25,103.32,103.24,103.24,27533.0,94.1714,94.2352,94.1622,94.1622,27533.0
2022-03-11 13:15:00,103.25,103.28,103.21,103.28,25980.0,94.1714,94.1987,94.1349,94.1987,25980.0
2022-03-11 13:20:00,103.27,103.31,103.23,103.31,24400.0,94.1896,94.2261,94.1531,94.2261,24400.0
2022-03-11 13:25:00,103.31,103.4,103.29,103.37,69775.0,94.2261,94.3082,94.2078,94.2808,69775.0
2022-03-11 13:30:00,103.37,103.41,103.33,103.36,25095.0,94.2808,94.3173,94.2443,94.2717,25095.0
2022-03-11 13:35:00,103.36,103.43,103.28,103.3,29601.0,94.2717,94.3355,94.1987,94.217,29601.0
2022-03-11 13:40:00,103.32,103.36,103.26,103.32,22548.0,94.2352,94.2717,94.1805,94.2352,22548.0
2022-03-11 13:45:00,103.33,103.41,103.31,103.39,28681.0,94.2443,94.3173,94.2261,94.299,28681.0
2022-03-11 13:50:00,103.4,103.44,103.18,103.19,59789.0,94.3082,94.3447,94.1075,94.1166,59789.0
2022-03-11 13:55:00,103.18,103.24,103.05,103.06,34835.0,94.1075,94.1622,93.9889,93.9981,34835.0
2022-03-11 14:00:00,103.06,103.2,102.99,103.19,45697.0,93.9981,94.1258,93.9342,94.1166,45697.0
2022-03-11 14:05:00,103.2,103.26,103.18,103.21,26957.0,94.1258,94.1805,94.1075,94.1349,26957.0
2022-03-11 14:10:00,103.22,103.31,103.17,103.28,29348.0,94.144,94.2261,94.0984,94.1987,29348.0
2022-03-11 14:15:00,103.28,103.34,103.23,103.24,34105.0,94.1987,94.2534,94.1531,94.1622,34105.0
2022-03-11 14:20:00,103.24,103.28,103.2,103.28,17990.0,94.1622,94.1987,94.1258,94.1987,17990.0
2022-03-11 14:25:00,103.27,103.45,103.19,103.42,68051.0,94.1896,94.3538,94.1166,94.3264,68051.0
2022-03-11 14:30:00,103.42,103.46,103.28,103.31,37509.0,94.3264,94.3629,94.1987,94.2261,37509.0
2022-03-11 14:35:00,103.3,103.34,103.21,103.26,39843.0,94.217,94.2534,94.1349,94.1805,39843.0
2022-03-11 14:40:00,103.26,103.26,103.11,103.12,30508.0,94.1805,94.1805,94.0437,94.0528,30508.0
2022-03-11 14:45:00,103.12,103.17,103.06,103.15,35476.0,94.0528,94.0984,93.9981,94.0802,35476.0
2022-03-11 14:50:00,103.13,103.13,102.93,103.04,64268.0,94.0619,94.0619,93.8795,93.9798,64268.0
2022-03-11 14:55:00,103.04,103.11,102.88,102.97,186988.0,93.9798,94.0437,93.8339,93.916,186988.0
2022-03-11 15:00:00,102.96,103.03,102.9,102.96,52179.0,93.9069,93.9707,93.8521,93.9069,52179.0
2022-03-11 15:05:00,102.96,102.97,102.85,102.88,49083.0,93.9069,93.916,93.8065,93.8339,49083.0
2022-03-11 15:10:00,102.87,102.98,102.87,102.95,41367.0,93.8248,93.9251,93.8248,93.8977,41367.0
2022-03-11 15:15:00,102.94,103.07,102.93,103.03,51991.0,93.8886,94.0072,93.8795,93.9707,51991.0
2022-03-11 15:20:00,103.02,103.13,103.01,103.08,48365.0,93.9616,94.0619,93.9525,94.0163,48365.0
2022-03-11 15:25:00,103.07,103.09,103.02,103.05,71553.0,94.0072,94.0254,93.9616,93.9889,71553.0
2022-03-11 15:30:00,103.03,103.04,102.85,102.87,119238.0,93.9707,93.9798,93.8065,93.8248,119238.0
2022-03-11 15:35:00,102.87,103.0,102.86,102.94,88504.0,93.8248,93.9433,93.8157,93.8886,88504.0
2022-03-11 15:40:00,102.93,102.99,102.85,102.94,84831.0,93.8795,93.9342,93.8065,93.8886,84831.0
2022-03-11 15:45:00,102.94,103.01,102.89,102.91,178576.0,93.8886,93.9525,93.843,93.8613,178576.0
2022-03-11 15:50:00,102.91,103.12,102.9,102.92,221968.0,93.8613,94.0528,93.8521,93.8704,221968.0
2022-03-11 15:55:00,102.93,103.08,102.8,102.85,223717.0,93.8795,94.0163,93.7609,93.8065,223717.0
2022-03-14 09:30:00,103.49,103.62,103.07,103.15,103221.0,94.3903,94.5088,94.0072,94.0802,103221.0
2022-03-14 09:35:00,103.15,103.16,102.74,102.93,150721.0,94.0802,94.0893,93.7062,93.8795,150721.0
2022-03-14 09:40:00,102.93,103.29,102.83,103.26,104810.0,93.8795,94.2078,93.7883,94.1805,104810.0
2022-03-14 09:45:00,103.28,103.3,103.03,103.26,108944.0,94.1987,94.217,93.9707,94.1805,108944.0
2022-03-14 09:50:00,103.28,103.46,103.28,103.28,56562.0,94.1987,94.3629,94.1987,94.1987,56562.0
2022-03-14 09:55:00,103.3,103.36,103.2,103.22,60250.0,94.217,94.2717,94.1258,94.144,60250.0
2022-03-14 10:00:00,103.21,103.34,103.09,103.18,61137.0,94.1349,94.2534,94.0254,94.1075,61137.0
2022-03-14 10:05:00,103.19,103.53,103.19,103.49,67622.0,94.1166,94.4267,94.1166,94.3903,67622.0
2022-03-14 10:10:00,103.49,103.56,103.46,103.46,44559.0,94.3903,94.4541,94.3629,94.3629,44559.0
2022-03-14 10:15:00,103.47,103.51,103.25,103.29,92494.0,94.372,94.4085,94.1714,94.2078,92494.0
2022-03-14 10:20:00,103.3,103.34,103.09,103.13,51051.0,94.217,94.2534,94.0254,94.0619,51051.0
2022-03-14 10:25:00,103.14,103.38,103.14,103.34,45613.0,94.071,94.2899,94.071,94.2534,45613.0
2022-03-14 10:30:00,103.36,103.42,103.27,103.38,42661.0,94.2717,94.3264,94.1896,94.2899,42661.0
2022-03-14 10:35:00,103.38,103.41,103.3,103.38,63519.0,94.2899,94.3173,94.217,94.2899,63519.0
2022-03-14 10:40:00,103.38,103.45,103.36,103.4,31140.0,94.2899,94.3538,94.2717,94.3082,31140.0
2022-03-14 10:45:00,103.4,103.52,103.37,103.47,40794.0,94.3082,94.4176,94.2808,94.372,40794.0
2022-03-14 10:50:00,103.47,103.57,103.35,103.54,58370.0,94.372,94.4632,94.2626,94.4359,58370.0
2022-03-14 10:55:00,103.53,103.57,103.41,103.51,57239.0,94.4267,94.4632,94.3173,94.4085,57239.0
2022-03-14 11:00:00,103.52,103.54,103.25,103.28,46517.0,94.4176,94.4359,94.1714,94.1987,46517.0
2022-03-14 11:05:00,103.28,103.32,103.18,103.24,41538.0,94.1987,94.2352,94.1075,94.1622,41538.0
2022-03-14 11:10:00,103.26,103.29,103.12,103.16,23053.0,94.1805,94.2078,94.0528,94.0893,23053.0
2022-03-14 11:15:00,103.16,103.3,103.16,103.25,42310.0,94.0893,94.217,94.0893,94.1714,42310.0
2022-03-14 11:20:00,103.25,103.25,103.09,103.12,29589.0,94.1714,94.1714,94.0254,94.0528,29589.0
2022-03-14 11:25:00,103.11,103.18,103.03,103.04,38695.0,94.0437,94.1075,93.9707,93.9798,38695.0
2022-03-14 11:30:00,103.05,103.16,102.99,103.15,48420.0,93.9889,94.0893,93.9342,94.0802,48420.0
2022-03-14 11:35:00,103.15,103.29,103.13,103.28,71959.0,94.0802,94.2078,94.0619,94.1987,71959.0
2022-03-14 11:40:00,103.28,103.31,103.08,103.14,176619.0,94.1987,94.2261,94.0163,94.071,176619.0
2022-03-14 11:45:00,103.14,103.16,102.82,102.82,67078.0,94.071,94.0893,93.7792,93.7792,67078.0
2022-03-14 11:50:00,102.83,103.03,102.82,103.01,48126.0,93.7883,93.9707,93.7792,93.9525,48126.0
2022-03-14 11:55:00,103.01,103.01,102.83,102.88,27086.0,93.9525,93.9525,93.7883,93.8339,27086.0
2022-03-14 12:00:00,102.88,102.88,102.77,102.79,50520.0,93.8339,93.8339,93.7336,93.7518,50520.0
2022-03-14 12:05:00,102.8,102.82,102.55,102.59,43090.0,93.7609,93.7792,93.5329,93.5694,43090.0
2022-03-14 12:10:00,102.58,102.6,102.41,102.45,48022.0,93.5603,93.5785,93.4052,93.4417,48022.0
2022-03-14 12:15:00,102.45,102.48,102.24,102.28,45716.0,93.4417,93.4691,93.2502,93.2867,45716.0
2022-03-14 12:20:00,102.3,102.3,102.12,102.17,25786.0,93.3049,93.3049,93.1407,93.1863,25786.0
2022-03-14 12:25:00,102.16,102.27,102.14,102.26,26122.0,93.1772,93.2775,93.159,93.2684,26122.0
2022-03-14 12:30:00,102.26,102.34,102.24,102.29,45500.0,93.2684,93.3414,93.2502,93.2958,45500.0
2022-03-14 12:35:00,102.29,102.37,102.16,102.34,67115.0,93.2958,93.3687,93.1772,93.3414,67115.0
2022-03-14 12:40:00,102.34,102.39,102.2,102.23,54631.0,93.3414,93.387,93.2137,93.241,54631.0
2022-03-14 12:45:00,102.22,102.22,102.02,102.08,43904.0,93.2319,93.2319,93.0495,93.1042,43904.0
2022-03-14 12:50:00,102.09,102.13,101.93,101.95,17343.0,93.1134,93.1498,92.9674,92.9857,17343.0
2022-03-14 12:55:00,101.95,102.03,101.84,101.85,29136.0,92.9857,93.0586,92.8853,92.8945,29136.0
2022-03-14 13:00:00,101.86,101.91,101.78,101.8,41246.0,92.9036,92.9492,92.8306,92.8489,41246.0
2022-03-14 13:05:00,101.8,101.96,101.79,101.88,42190.0,92.8489,92.9948,92.8397,92.9218,42190.0
2022-03-14 13:10:00,101.89,102.0,101.89,101.99,53633.0,92.9309,93.0313,92.9309,93.0221,53633.0
2022-03-14 13:15:00,102.0,102.09,101.94,102.09,24164.0,93.0313,93.1134,92.9765,93.1134,24164.0
2022-03-14 13:20:00,102.08,102.11,101.97,102.07,50049.0,93.1042,93.1316,93.0039,93.0951,50049.0
2022-03-14 13:25:00,102.07,102.12,101.99,101.99,30429.0,93.0951,93.1407,93.0221,93.0221,30429.0
2022-03-14 13:30:00,102.01,102.07,101.76,101.91,62415.0,93.0404,93.0951,92.8124,92.9492,62415.0
2022-03-14 13:35:00,101.9,101.9,101.76,101.86,41749.0,92.9401,92.9401,92.8124,92.9036,41749.0
2022-03-14 13:40:00,101.86,101.93,101.78,101.88,41747.0,92.9036,92.9674,92.8306,92.9218,41747.0
2022-03-14 13:45:00,101.86,101.97,101.82,101.84,33354.0,92.9036,93.0039,92.8671,92.8853,33354.0
2022-03-14 13:50:00,101.84,101.94,101.84,101.88,34551.0,92.8853,92.9765,92.8853,92.9218,34551.0
2022-03-14 13:55:00,101.88,101.94,101.72,101.75,36053.0,92.9218,92.9765,92.7759,92.8033,36053.0
2022-03-14 14:00:00,101.76,101.79,101.66,101.79,53303.0,92.8124,92.8397,92.7212,92.8397,53303.0
2022-03-14 14:05:00,101.79,102.02,101.79,101.97,40326.0,92.8397,93.0495,92.8397,93.0039,40326.0
2022-03-14 14:10:00,101.97,102.1,101.97,102.07,24447.0,93.0039,93.1225,93.0039,93.0951,24447.0
2022-03-14 14:15:00,102.05,102.05,101.87,101.92,37288.0,93.0769,93.0769,92.9127,92.9583,37288.0
2022-03-14 14:20:00,101.94,102.0,101.81,101.9,20535.0,92.9765,93.0313,92.858,92.9401,20535.0
2022-03-14 14:25:00,101.91,101.95,101.85,101.9,30201.0,92.9492,92.9857,92.8945,92.9401,30201.0
2022-03-14 14:30:00,101.89,102.05,101.89,102.03,41644.0,92.9309,93.0769,92.9309,93.0586,41644.0
2022-03-14 14:35:00,102.02,102.16,102.02,102.16,32121.0,93.0495,93.1772,93.0495,93.1772,32121.0
2022-03-14 14:40:00,102.17,102.2,102.03,102.12,28720.0,93.1863,93.2137,93.0586,93.1407,28720.0
2022-03-14 14:45:00,102.11,102.15,102.06,102.13,25679.0,93.1316,93.1681,93.086,93.1498,25679.0
2022-03-14 14:50:00,102.13,102.24,102.07,102.24,34992.0,93.1498,93.2502,93.0951,93.2502,34992.0
2022-03-14 14:55:00,102.23,102.26,102.11,102.19,30737.0,93.241,93.2684,93.1316,93.2046,30737.0
2022-03-14 15:00:00,102.2,102.36,102.13,102.29,47138.0,93.2137,93.3596,93.1498,93.2958,47138.0
2022-03-14 15:05:00,102.27,102.28,102.05,102.09,36085.0,93.2775,93.2867,93.0769,93.1134,36085.0
2022-03-14 15:10:00,102.08,102.32,102.07,102.3,37940.0,93.1042,93.3231,93.0951,93.3049,37940.0
2022-03-14 15:15:00,102.31,102.43,102.22,102.25,132363.0,93.314,93.4235,93.2319,93.2593,132363.0
2022-03-14 15:20:00,102.23,102.32,102.16,102.31,55017.0,93.241,93.3231,93.1772,93.314,55017.0
2022-03-14 15:25:00,102.3,102.3,102.08,102.09,63744.0,93.3049,93.3049,93.1042,93.1134,63744.0
2022-03-14 15:30:00,102.09,102.11,101.8,101.86,92688.0,93.1134,93.1316,92.8489,92.9036,92688.0
2022-03-14 15:35:00,101.87,101.92,101.78,101.89,83666.0,92.9127,92.9583,92.8306,92.9309,83666.0
2022-03-14 15:40:00,101.89,102.08,101.83,102.07,163630.0,92.9309,93.1042,92.8762,93.0951,163630.0
2022-03-14 15:45:00,102.08,102.19,101.95,102.0,425493.0,93.1042,93.2046,92.9857,93.0313,425493.0
2022-03-14 15:50:00,102.0,102.15,101.84,102.03,307083.0,93.0313,93.1681,92.8853,93.0586,307083.0
2022-03-14 15:55:00,102.04,102.13,101.96,102.05,934225.0,93.0678,93.1498,92.9948,93.0769,934225.0
2022-03-15 09:30:00,103.16,103.55,102.91,103.53,119946.0,94.0893,94.445,93.8613,94.4267,119946.0
2022-03-15 09:35:00,103.51,103.56,102.9,102.93,84343.0,94.4085,94.4541,93.8521,93.8795,84343.0
2022-03-15 09:40:00,102.93,102.99,102.31,102.38,66694.0,93.8795,93.9342,93.314,93.3779,66694.0
2022-03-15 09:45:00,102.39,102.63,102.28,102.47,83596.0,93.387,93.6059,93.2867,93.4599,83596.0
2022-03-15 09:50:00,102.49,102.67,102.38,102.62,64716.0,93.4782,93.6424,93.3779,93.5968,64716.0
2022-03-15 09:55:00,102.63,102.99,102.62,102.93,86911.0,93.6059,93.9342,93.5968,93.8795,86911.0
2022-03-15 10:00:00,102.93,103.14,102.92,103.07,73505.0,93.8795,94.071,93.8704,94.0072,73505.0
2022-03-15 10:05:00,103.06,103.1,102.96,102.98,56585.0,93.9981,94.0345,93.9069,93.9251,56585.0
2022-03-15 10:10:00,103.01,103.02,102.69,102.8,71561.0,93.9525,93.9616,93.6606,93.7609,71561.0
2022-03-15 10:15:00,102.79,102.91,102.75,102.91,46460.0,93.7518,93.8613,93.7153,93.8613,46460.0
2022-03-15 10:20:00,102.94,103.0,102.88,102.99,48073.0,93.8886,93.9433,93.8339,93.9342,48073.0
2022-03-15 10:25:00,103.01,103.13,102.93,103.02,85393.0,93.9525,94.0619,93.8795,93.9616,85393.0
2022-03-15 10:30:00,103.04,103.11,102.81,102.84,83277.0,93.9798,94.0437,93.77,93.7974,83277.0
2022-03-15 10:35:00,102.84,102.85,102.6,102.65,78201.0,93.7974,93.8065,93.5785,93.6241,78201.0
2022-03-15 10:40:00,102.66,102.83,102.65,102.78,42526.0,93.6332,93.7883,93.6241,93.7427,42526.0
2022-03-15 10:45:00,102.8,102.9,102.72,102.74,40486.0,93.7609,93.8521,93.688,93.7062,40486.0
2022-03-15 10:50:00,102.74,102.75,102.52,102.58,44923.0,93.7062,93.7153,93.5055,93.5603,44923.0
2022-03-15 10:55:00,102.59,102.7,102.53,102.55,32724.0,93.5694,93.6697,93.5147,93.5329,32724.0
2022-03-15 11:00:00,102.56,102.6,102.43,102.51,62382.0,93.542,93.5785,93.4235,93.4964,62382.0
2022-03-15 11:05:00,102.51,102.7,102.51,102.65,56352.0,93.4964,93.6697,93.4964,93.6241,56352.0
2022-03-15 11:10:00,102.65,102.67,102.48,102.48,42427.0,93.6241,93.6424,93.4691,93.4691,42427.0
2022-03-15 11:15:00,102.47,102.57,102.39,102.52,37977.0,93.4599,93.5512,93.387,93.5055,37977.0
2022-03-15 11:20:00,102.51,102.54,102.42,102.52,35706.0,93.4964,93.5238,93.4143,93.5055,35706.0
2022-03-15 11:25:00,102.52,102.72,102.51,102.72,76395.0,93.5055,93.688,93.4964,93.688,76395.0
2022-03-15 11:30:00,102.71,102.74,102.65,102.67,27248.0,93.6788,93.7062,93.6241,93.6424,27248.0
2022-03-15 11:35:00,102.68,102.8,102.65,102.74,30941.0,93.6515,93.7609,93.6241,93.7062,30941.0
2022-03-15 11:40:00,102.75,102.76,102.65,102.69,27998.0,93.7153,93.7244,93.6241,93.6606,27998.0
2022-03-15 11:45:00,102.69,102.86,102.68,102.78,29587.0,93.6606,93.8157,93.6515,93.7427,29587.0
2022-03-15 11:50:00,102.78,102.8,102.47,102.49,130842.0,93.7427,93.7609,93.4599,93.4782,130842.0
2022-03-15 11:55:00,102.49,102.5,102.26,102.48,68544.0,93.4782,93.4873,93.2684,93.4691,68544.0
2022-03-15 12:00:00,102.45,102.48,102.29,102.3,33789.0,93.4417,93.4691,93.2958,93.3049,33789.0
2022-03-15 12:05:00,102.29,102.41,102.21,102.37,38537.0,93.2958,93.4052,93.2228,93.3687,38537.0
2022-03-15 12:10:00,102.38,102.38,102.31,102.32,35258.0,93.3779,93.3779,93.314,93.3231,35258.0
2022-03-15 12:15:00,102.3,102.54,102.28,102.52,32088.0,93.3049,93.5238,93.2867,93.5055,32088.0
2022-03-15 12:20:00,102.53,102.57,102.46,102.54,29627.0,93.5147,93.5512,93.4508,93.5238,29627.0
2022-03-15 12:25:00,102.53,102.54,102.38,102.46,34897.0,93.5147,93.5238,93.3779,93.4508,34897.0
2022-03-15 12:30:00,102.45,102.49,102.41,102.49,32524.0,93.4417,93.4782,93.4052,93.4782,32524.0
2022-03-15 12:35:00,102.49,102.58,102.48,102.56,32561.0,93.4782,93.5603,93.4691,93.542,32561.0
2022-03-15 12:40:00,102.56,102.57,102.48,102.48,42240.0,93.542,93.5512,93.4691,93.4691,42240.0
2022-03-15 12:45:00,102.48,102.52,102.33,102.34,30848.0,93.4691,93.5055,93.3323,93.3414,30848.0
2022-03-15 12:50:00,102.33,102.35,102.11,102.12,42963.0,93.3323,93.3505,93.1316,93.1407,42963.0
2022-03-15 12:55:00,102.11,102.22,102.07,102.16,28497.0,93.1316,93.2319,93.0951,93.1772,28497.0
2022-03-15 13:00:00,102.16,102.37,102.16,102.33,20688.0,93.1772,93.3687,93.1772,93.3323,20688.0
2022-03-15 13:05:00,102.31,102.33,102.16,102.2,22855.0,93.314,93.3323,93.1772,93.2137,22855.0
2022-03-15 13:10:00,102.18,102.26,102.08,102.12,27054.0,93.1954,93.2684,93.1042,93.1407,27054.0
2022-03-15 13:15:00,102.13,102.22,102.12,102.15,26730.0,93.1498,93.2319,93.1407,93.1681,26730.0
2022-03-15 13:20:00,102.15,102.19,102.1,102.15,24008.0,93.1681,93.2046,93.1225,93.1681,24008.0
2022-03-15 13:25:00,102.16,102.27,102.08,102.09,30118.0,93.1772,93.2775,93.1042,93.1134,30118.0
2022-03-15 13:30:00,102.09,102.12,102.01,102.06,23815.0,93.1134,93.1407,93.0404,93.086,23815.0
2022-03-15 13:35:00,102.07,102.12,102.03,102.07,22807.0,93.0951,93.1407,93.0586,93.0951,22807.0
2022-03-15 13:40:00,102.08,102.19,102.02,102.11,39996.0,93.1042,93.2046,93.0495,93.1316,39996.0
2022-03-15 13:45:00,102.11,102.24,102.1,102.17,26317.0,93.1316,93.2502,93.1225,93.1863,26317.0
2022-03-15 13:50:00,102.19,102.34,102.19,102.33,17810.0,93.2046,93.3414,93.2046,93.3323,17810.0
2022-03-15 13:55:00,102.34,102.44,102.3,102.41,38099.0,93.3414,93.4326,93.3049,93.4052,38099.0
2022-03-15 14:00:00,102.4,102.5,102.29,102.33,56928.0,93.3961,93.4873,93.2958,93.3323,56928.0
2022-03-15 14:05:00,102.34,102.43,102.25,102.4,27295.0,93.3414,93.4235,93.2593,93.3961,27295.0
2022-03-15 14:10:00,102.41,102.45,102.29,102.31,13930.0,93.4052,93.4417,93.2958,93.314,13930.0
2022-03-15 14:15:00,102.29,102.3,102.08,102.1,26599.0,93.2958,93.3049,93.1042,93.1225,26599.0
2022-03-15 14:20:00,102.09,102.11,101.99,102.09,43993.0,93.1134,93.1316,93.0221,93.1134,43993.0
2022-03-15 14:25:00,102.08,102.11,102.0,102.0,27651.0,93.1042,93.1316,93.0313,93.0313,27651.0
2022-03-15 14:30:00,101.99,102.15,101.91,102.09,65483.0,93.0221,93.1681,92.9492,93.1134,65483.0
2022-03-15 14:35:00,102.08,102.09,101.97,102.07,119115.0,93.1042,93.1134,93.0039,93.0951,119115.0
2022-03-15 14:40:00,102.08,102.32,102.07,102.3,76162.0,93.1042,93.3231,93.0951,93.3049,76162.0
2022-03-15 14:45:00,102.3,102.52,102.28,102.5,46488.0,93.3049,93.5055,93.2867,93.4873,46488.0
2022-03-15 14:50:00,102.5,102.69,102.5,102.66,37756.0,93.4873,93.6606,93.4873,93.6332,37756.0
2022-03-15 14:55:00,102.66,102.75,102.57,102.73,45304.0,93.6332,93.7153,93.5512,93.6971,45304.0
2022-03-15 15:00:00,102.73,102.82,102.68,102.71,47767.0,93.6971,93.7792,93.6515,93.6788,47767.0
2022-03-15 15:05:00,102.7,102.77,102.62,102.65,40968.0,93.6697,93.7336,93.5968,93.6241,40968.0
2022-03-15 15:10:00,102.67,102.82,102.67,102.78,51523.0,93.6424,93.7792,93.6424,93.7427,51523.0
2022-03-15 15:15:00,102.79,102.86,102.7,102.73,69805.0,93.7518,93.8157,93.6697,93.6971,69805.0
2022-03-15 15:20:00,102.74,102.92,102.67,102.89,34439.0,93.7062,93.8704,93.6424,93.843,34439.0
2022-03-15 15:25:00,102.89,102.95,102.79,102.8,54804.0,93.843,93.8977,93.7518,93.7609,54804.0
2022-03-15 15:30:00,102.81,102.92,102.81,102.84,92751.0,93.77,93.8704,93.77,93.7974,92751.0
2022-03-15 15:35:00,102.84,102.89,102.74,102.83,80900.0,93.7974,93.843,93.7062,93.7883,80900.0
2022-03-15 15:40:00,102.83,102.88,102.74,102.88,108737.0,93.7883,93.8339,93.7062,93.8339,108737.0
2022-03-15 15:45:00,102.88,102.9,102.64,102.76,211608.0,93.8339,93.8521,93.615,93.7244,211608.0
2022-03-15 15:50:00,102.76,102.96,102.74,102.85,202147.0,93.7244,93.9069,93.7062,93.8065,202147.0
2022-03-15 15:55:00,102.85,102.89,102.72,102.86,510354.0,93.8065,93.843,93.688,93.8157,510354.0
2022-03-16 09:30:00,103.62,104.1,103.42,104.08,39040.0,94.5088,94.9466,94.3264,94.9284,39040.0
2022-03-16 09:35:00,104.07,104.39,104.07,104.29,119792.0,94.9193,95.2111,94.9193,95.1199,119792.0
2022-03-16 09:40:00,104.28,104.36,104.17,104.2,58293.0,95.1108,95.1838,95.0105,95.0378,58293.0
2022-03-16 09:45:00,104.2,104.41,104.13,104.32,93851.0,95.0378,95.2294,94.974,95.1473,93851.0
2022-03-16 09:50:00,104.32,104.58,104.26,104.34,112769.0,95.1473,95.3844,95.0926,95.1655,112769.0
2022-03-16 09:55:00,104.35,104.43,104.22,104.25,32372.0,95.1746,95.2476,95.0561,95.0834,32372.0
2022-03-16 10:00:00,104.27,104.28,103.99,104.05,91700.0,95.1017,95.1108,94.8463,94.901,91700.0
2022-03-16 10:05:00,104.06,104.12,103.88,103.95,59397.0,94.9101,94.9649,94.746,94.8098,59397.0
2022-03-16 10:10:00,103.93,104.15,103.92,104.05,72951.0,94.7916,94.9922,94.7824,94.901,72951.0
2022-03-16 10:15:00,104.06,104.56,104.06,104.47,95687.0,94.9101,95.3662,94.9101,95.2841,95687.0
2022-03-16 10:20:00,104.47,104.57,104.15,104.15,88108.0,95.2841,95.3753,94.9922,94.9922,88108.0
2022-03-16 10:25:00,104.15,104.2,104.05,104.05,80141.0,94.9922,95.0378,94.901,94.901,80141.0
2022-03-16 10:30:00,104.07,104.11,103.96,103.96,59877.0,94.9193,94.9557,94.8189,94.8189,59877.0
2022-03-16 10:35:00,103.95,103.95,103.73,103.78,59294.0,94.8098,94.8098,94.6092,94.6548,59294.0
2022-03-16 10:40:00,103.79,103.83,103.45,103.51,87892.0,94.6639,94.7004,94.3538,94.4085,87892.0
2022-03-16 10:45:00,103.51,103.58,103.42,103.52,75496.0,94.4085,94.4723,94.3264,94.4176,75496.0
2022-03-16 10:50:00,103.52,103.62,103.49,103.58,62742.0,94.4176,94.5088,94.3903,94.4723,62742.0
2022-03-16 10:55:00,103.58,103.61,103.41,103.61,48495.0,94.4723,94.4997,94.3173,94.4997,48495.0
2022-03-16 11:00:00,103.61,103.61,103.3,103.59,156852.0,94.4997,94.4997,94.217,94.4815,156852.0
2022-03-16 11:05:00,103.6,103.7,103.57,103.63,40838.0,94.4906,94.5818,94.4632,94.5179,40838.0
2022-03-16 11:10:00,103.64,103.67,103.45,103.45,37125.0,94.5271,94.5544,94.3538,94.3538,37125.0
2022-03-16 11:15:00,103.45,103.5,103.19,103.21,62853.0,94.3538,94.3994,94.1166,94.1349,62853.0
2022-03-16 11:20:00,103.21,103.25,103.06,103.22,79662.0,94.1349,94.1714,93.9981,94.144,79662.0
2022-03-16 11:25:00,103.21,103.45,103.21,103.43,19812.0,94.1349,94.3538,94.1349,94.3355,19812.0
2022-03-16 11:30:00,103.44,103.46,103.36,103.44,28518.0,94.3447,94.3629,94.2717,94.3447,28518.0
2022-03-16 11:35:00,103.45,103.51,103.31,103.37,39106.0,94.3538,94.4085,94.2261,94.2808,39106.0
2022-03-16 11:40:00,103.38,103.48,103.3,103.44,27005.0,94.2899,94.3811,94.217,94.3447,27005.0
2022-03-16 11:45:00,103.44,103.51,103.38,103.5,20905.0,94.3447,94.4085,94.2899,94.3994,20905.0
2022-03-16 11:50:00,103.52,103.58,103.49,103.56,19313.0,94.4176,94.4723,94.3903,94.4541,19313.0
2022-03-16 11:55:00,103.56,103.62,103.54,103.62,33259.0,94.4541,94.5088,94.4359,94.5088,33259.0
2022-03-16 12:00:00,103.63,103.84,103.6,103.84,30803.0,94.5179,94.7095,94.4906,94.7095,30803.0
2022-03-16 12:05:00,103.84,103.89,103.78,103.86,52919.0,94.7095,94.7551,94.6548,94.7277,52919.0
2022-03-16 12:10:00,103.86,103.92,103.83,103.91,25730.0,94.7277,94.7824,94.7004,94.7733,25730.0
2022-03-16 12:15:00,103.91,104.08,103.9,104.0,36990.0,94.7733,94.9284,94.7642,94.8554,36990.0
2022-03-16 12:20:00,103.99,104.02,103.92,103.95,43292.0,94.8463,94.8737,94.7824,94.8098,43292.0
2022-03-16 12:25:00,103.95,103.95,103.81,103.93,56591.0,94.8098,94.8098,94.6821,94.7916,56591.0
2022-03-16 12:30:00,103.93,104.03,103.93,103.95,38709.0,94.7916,94.8828,94.7916,94.8098,38709.0
2022-03-16 12:35:00,103.96,103.97,103.8,103.81,19615.0,94.8189,94.8281,94.673,94.6821,19615.0
2022-03-16 12:40:00,103.81,104.04,103.8,104.0,32060.0,94.6821,94.8919,94.673,94.8554,32060.0
2022-03-16 12:45:00,104.0,104.0,103.64,103.72,91315.0,94.8554,94.8554,94.5271,94.6,91315.0
2022-03-16 12:50:00,103.72,103.79,103.67,103.72,30337.0,94.6,94.6639,94.5544,94.6,30337.0
2022-03-16 12:55:00,103.69,103.73,103.66,103.71,20041.0,94.5727,94.6092,94.5453,94.5909,20041.0
2022-03-16 13:00:00,103.72,103.81,103.68,103.75,29687.0,94.6,94.6821,94.5636,94.6274,29687.0
2022-03-16 13:05:00,103.75,103.8,103.53,103.58,70319.0,94.6274,94.673,94.4267,94.4723,70319.0
2022-03-16 13:10:00,103.57,103.58,103.46,103.51,67146.0,94.4632,94.4723,94.3629,94.4085,67146.0
2022-03-16 13:15:00,103.51,103.58,103.49,103.55,42838.0,94.4085,94.4723,94.3903,94.445,42838.0
2022-03-16 13:20:00,103.54,103.6,103.45,103.57,37051.0,94.4359,94.4906,94.3538,94.4632,37051.0
2022-03-16 13:25:00,103.56,103.6,103.47,103.5,60933.0,94.4541,94.4906,94.372,94.3994,60933.0
2022-03-16 13:30:00,103.51,103.59,103.5,103.59,29840.0,94.4085,94.4815,94.3994,94.4815,29840.0
2022-03-16 13:35:00,103.6,103.61,103.5,103.52,25376.0,94.4906,94.4997,94.3994,94.4176,25376.0
2022-03-16 13:40:00,103.53,103.54,103.44,103.52,47355.0,94.4267,94.4359,94.3447,94.4176,47355.0
2022-03-16 13:45:00,103.53,103.61,103.52,103.55,28130.0,94.4267,94.4997,94.4176,94.445,28130.0
2022-03-16 13:50:00,103.56,103.63,103.5,103.58,32034.0,94.4541,94.5179,94.3994,94.4723,32034.0
2022-03-16 13:55:00,103.59,103.64,103.47,103.49,28559.0,94.4815,94.5271,94.372,94.3903,28559.0
2022-03-16 14:00:00,103.4,103.46,103.08,103.12,117791.0,94.3082,94.3629,94.0163,94.0528,117791.0
2022-03-16 14:05:00,103.17,103.17,102.7,102.7,87917.0,94.0984,94.0984,93.6697,93.6697,87917.0
2022-03-16 14:10:00,102.69,102.77,102.47,102.5,140550.0,93.6606,93.7336,93.4599,93.4873,140550.0
2022-03-16 14:15:00,102.48,102.83,102.43,102.83,171094.0,93.4691,93.7883,93.4235,93.7883,171094.0
2022-03-16 14:20:00,102.81,102.83,102.37,102.4,93630.0,93.77,93.7883,93.3687,93.3961,93630.0
2022-03-16 14:25:00,102.39,102.49,102.09,102.12,82041.0,93.387,93.4782,93.1134,93.1407,82041.0
2022-03-16 14:30:00,102.12,102.21,101.86,102.07,136187.0,93.1407,93.2228,92.9036,93.0951,136187.0
2022-03-16 14:35:00,102.07,102.52,101.91,102.5,111368.0,93.0951,93.5055,92.9492,93.4873,111368.0
2022-03-16 14:40:00,102.49,102.93,102.48,102.9,100508.0,93.4782,93.8795,93.4691,93.8521,100508.0
2022-03-16 14:45:00,102.89,103.06,102.8,102.96,142856.0,93.843,93.9981,93.7609,93.9069,142856.0
2022-03-16 14:50:00,102.96,103.15,102.83,103.11,121662.0,93.9069,94.0802,93.7883,94.0437,121662.0
2022-03-16 14:55:00,103.11,103.31,103.03,103.1,119173.0,94.0437,94.2261,93.9707,94.0345,119173.0
2022-03-16 15:00:00,103.11,103.34,102.97,103.23,128108.0,94.0437,94.2534,93.916,94.1531,128108.0
2022-03-16 15:05:00,103.22,103.39,103.0,103.12,160423.0,94.144,94.299,93.9433,94.0528,160423.0
2022-03-16 15:10:00,103.14,103.31,103.09,103.31,95943.0,94.071,94.2261,94.0254,94.2261,95943.0
2022-03-16 15:15:00,103.32,103.57,103.12,103.55,128947.0,94.2352,94.4632,94.0528,94.445,128947.0
2022-03-16 15:20:00,103.56,103.79,103.54,103.74,166612.0,94.4541,94.6639,94.4359,94.6183,166612.0
2022-03-16 15:25:00,103.75,103.85,103.7,103.73,65770.0,94.6274,94.7186,94.5818,94.6092,65770.0
2022-03-16 15:30:00,103.73,103.73,103.44,103.61,106730.0,94.6092,94.6092,94.3447,94.4997,106730.0
2022-03-16 15:35:00,103.6,103.67,103.53,103.66,73176.0,94.4906,94.5544,94.4267,94.5453,73176.0
2022-03-16 15:40:00,103.65,103.69,103.53,103.56,224344.0,94.5362,94.5727,94.4267,94.4541,224344.0
2022-03-16 15:45:00,103.57,103.93,103.56,103.9,274751.0,94.4632,94.7916,94.4541,94.7642,274751.0
2022-03-16 15:50:00,103.9,103.97,103.71,103.93,274310.0,94.7642,94.8281,94.5909,94.7916,274310.0
2022-03-16 15:55:00,103.93,104.12,103.88,104.12,460985.0,94.7916,94.9649,94.746,94.9649,460985.0
2022-03-17 09:30:00,103.76,104.35,103.65,104.3,109373.0,94.6365,95.1746,94.5362,95.129,109373.0
2022-03-17 09:35:00,104.29,104.37,103.94,104.23,77890.0,95.1199,95.1929,94.8007,95.0652,77890.0
2022-03-17 09:40:00,104.23,104.54,104.22,104.35,83789.0,95.0652,95.3479,95.0561,95.1746,83789.0
2022-03-17 09:45:00,104.35,104.45,104.15,104.27,107205.0,95.1746,95.2658,94.9922,95.1017,107205.0
2022-03-17 09:50:00,104.28,104.57,104.28,104.53,77957.0,95.1108,95.3753,95.1108,95.3388,77957.0
2022-03-17 09:55:00,104.53,104.72,104.43,104.71,77834.0,95.3388,95.5121,95.2476,95.503,77834.0
2022-03-17 10:00:00,104.73,104.9,104.72,104.78,45546.0,95.5212,95.6763,95.5121,95.5668,45546.0
2022-03-17 10:05:00,104.79,104.9,104.65,104.78,69499.0,95.5759,95.6763,95.4483,95.5668,69499.0
2022-03-17 10:10:00,104.76,104.79,104.59,104.68,262562.0,95.5486,95.5759,95.3935,95.4756,262562.0
2022-03-17 10:15:00,104.68,104.91,104.67,104.72,43240.0,95.4756,95.6854,95.4665,95.5121,43240.0
2022-03-17 10:20:00,104.74,104.96,104.71,104.94,102454.0,95.5303,95.731,95.503,95.7128,102454.0
2022-03-17 10:25:00,104.93,105.04,104.9,105.0,62744.0,95.7036,95.804,95.6763,95.7675,62744.0
2022-03-17 10:30:00,104.99,105.11,104.89,105.11,81741.0,95.7584,95.8678,95.6672,95.8678,81741.0
2022-03-17 10:35:00,105.12,105.13,104.97,105.08,54172.0,95.8769,95.8861,95.7401,95.8405,54172.0
2022-03-17 10:40:00,105.09,105.09,104.98,105.04,56883.0,95.8496,95.8496,95.7492,95.804,56883.0
2022-03-17 10:45:00,105.06,105.09,104.74,104.97,175610.0,95.8222,95.8496,95.5303,95.7401,175610.0
2022-03-17 10:50:00,104.97,105.02,104.72,104.75,51614.0,95.7401,95.7857,95.5121,95.5395,51614.0
2022-03-17 10:55:00,104.75,104.92,104.7,104.92,109029.0,95.5395,95.6945,95.4939,95.6945,109029.0
2022-03-17 11:00:00,104.91,104.92,104.81,104.85,132753.0,95.6854,95.6945,95.5942,95.6307,132753.0
2022-03-17 11:05:00,104.85,105.06,104.81,105.04,59579.0,95.6307,95.8222,95.5942,95.804,59579.0
2022-03-17 11:10:00,105.03,105.06,104.92,104.92,35886.0,95.7948,95.8222,95.6945,95.6945,35886.0
2022-03-17 11:15:00,104.93,105.0,104.85,104.93,54527.0,95.7036,95.7675,95.6307,95.7036,54527.0
2022-03-17 11:20:00,104.92,105.08,104.91,105.06,26686.0,95.6945,95.8405,95.6854,95.8222,26686.0
2022-03-17 11:25:00,105.06,105.1,104.94,104.97,36452.0,95.8222,95.8587,95.7128,95.7401,36452.0
2022-03-17 11:30:00,104.97,105.1,104.91,105.09,54202.0,95.7401,95.8587,95.6854,95.8496,54202.0
2022-03-17 11:35:00,105.1,105.2,105.07,105.16,53817.0,95.8587,95.9499,95.8313,95.9134,53817.0
2022-03-17 11:40:00,105.16,105.26,105.16,105.21,75005.0,95.9134,96.0046,95.9134,95.959,75005.0
2022-03-17 11:45:00,105.2,105.2,105.0,105.03,50898.0,95.9499,95.9499,95.7675,95.7948,50898.0
2022-03-17 11:50:00,105.02,105.17,105.01,105.17,39445.0,95.7857,95.9225,95.7766,95.9225,39445.0
2022-03-17 11:55:00,105.18,105.31,105.18,105.3,43904.0,95.9317,96.0502,95.9317,96.0411,43904.0
2022-03-17 12:00:00,105.3,105.33,105.26,105.32,40494.0,96.0411,96.0685,96.0046,96.0593,40494.0
2022-03-17 12:05:00,105.31,105.34,105.26,105.27,46426.0,96.0502,96.0776,96.0046,96.0137,46426.0
2022-03-17 12:10:00,105.28,105.3,105.17,105.18,40272.0,96.0229,96.0411,95.9225,95.9317,40272.0
2022-03-17 12:15:00,105.18,105.31,105.14,105.28,33823.0,95.9317,96.0502,95.8952,96.0229,33823.0
2022-03-17 12:20:00,105.27,105.51,105.26,105.48,71431.0,96.0137,96.2326,96.0046,96.2053,71431.0
2022-03-17 12:25:00,105.48,105.56,105.47,105.53,125226.0,96.2053,96.2782,96.1962,96.2509,125226.0
2022-03-17 12:30:00,105.53,105.55,105.47,105.47,53561.0,96.2509,96.2691,96.1962,96.1962,53561.0
2022-03-17 12:35:00,105.46,105.57,105.46,105.56,54086.0,96.187,96.2874,96.187,96.2782,54086.0
2022-03-17 12:40:00,105.56,105.57,105.46,105.49,57606.0,96.2782,96.2874,96.187,96.2144,57606.0
2022-03-17 12:45:00,105.49,105.56,105.41,105.46,34138.0,96.2144,96.2782,96.1414,96.187,34138.0
2022-03-17 12:50:00,105.46,105.53,105.44,105.51,19424.0,96.187,96.2509,96.1688,96.2326,19424.0
2022-03-17 12:55:00,105.5,105.56,105.5,105.53,74454.0,96.2235,96.2782,96.2235,96.2509,74454.0
2022-03-17 13:00:00,105.53,105.53,105.29,105.31,54005.0,96.2509,96.2509,96.032,96.0502,54005.0
2022-03-17 13:05:00,105.32,105.37,105.26,105.34,40995.0,96.0593,96.105,96.0046,96.0776,40995.0
2022-03-17 13:10:00,105.34,105.44,105.32,105.39,26858.0,96.0776,96.1688,96.0593,96.1232,26858.0
2022-03-17 13:15:00,105.39,105.42,105.35,105.39,20922.0,96.1232,96.1506,96.0867,96.1232,20922.0
2022-03-17 13:20:00,105.39,105.39,105.27,105.35,74939.0,96.1232,96.1232,96.0137,96.0867,74939.0
2022-03-17 13:25:00,105.35,105.4,105.33,105.37,44548.0,96.0867,96.1323,96.0685,96.105,44548.0
2022-03-17 13:30:00,105.38,105.41,105.29,105.39,30570.0,96.1141,96.1414,96.032,96.1232,30570.0
2022-03-17 13:35:00,105.39,105.47,105.38,105.45,36023.0,96.1232,96.1962,96.1141,96.1779,36023.0
2022-03-17 13:40:00,105.45,105.52,105.43,105.44,37803.0,96.1779,96.2418,96.1597,96.1688,37803.0
2022-03-17 13:45:00,105.45,105.54,105.42,105.49,50039.0,96.1779,96.26,96.1506,96.2144,50039.0
2022-03-17 13:50:00,105.48,105.58,105.44,105.44,37822.0,96.2053,96.2965,96.1688,96.1688,37822.0
2022-03-17 13:55:00,105.45,105.52,105.41,105.5,21574.0,96.1779,96.2418,96.1414,96.2235,21574.0
2022-03-17 14:00:00,105.51,105.52,105.37,105.41,29901.0,96.2326,96.2418,96.105,96.1414,29901.0
2022-03-17 14:05:00,105.41,105.43,105.3,105.31,38574.0,96.1414,96.1597,96.0411,96.0502,38574.0
2022-03-17 14:10:00,105.31,105.34,105.21,105.28,21682.0,96.0502,96.0776,95.959,96.0229,21682.0
2022-03-17 14:15:00,105.28,105.31,105.24,105.29,14647.0,96.0229,96.0502,95.9864,96.032,14647.0
2022-03-17 14:20:00,105.29,105.34,105.22,105.22,29591.0,96.032,96.0776,95.9681,95.9681,29591.0
2022-03-17 14:25:00,105.21,105.28,105.17,105.18,39613.0,95.959,96.0229,95.9225,95.9317,39613.0
2022-03-17 14:30:00,105.18,105.33,105.15,105.28,47651.0,95.9317,96.0685,95.9043,96.0229,47651.0
2022-03-17 14:35:00,105.28,105.35,105.27,105.28,32143.0,96.0229,96.0867,96.0137,96.0229,32143.0
2022-03-17 14:40:00,105.27,105.29,105.2,105.28,49128.0,96.0137,96.032,95.9499,96.0229,49128.0
2022-03-17 14:45:00,105.27,105.31,105.21,105.3,18208.0,96.0137,96.0502,95.959,96.0411,18208.0
2022-03-17 14:50:00,105.3,105.36,105.28,105.3,20965.0,96.0411,96.0958,96.0229,96.0411,20965.0
2022-03-17 14:55:00,105.31,105.33,105.26,105.29,38018.0,96.0502,96.0685,96.0046,96.032,38018.0
2022-03-17 15:00:00,105.29,105.35,105.25,105.34,46646.0,96.032,96.0867,95.9955,96.0776,46646.0
2022-03-17 15:05:00,105.34,105.34,105.23,105.25,45975.0,96.0776,96.0776,95.9773,95.9955,45975.0
2022-03-17 15:10:00,105.25,105.25,105.05,105.13,100402.0,95.9955,95.9955,95.8131,95.8861,100402.0
2022-03-17 15:15:00,105.13,105.25,105.1,105.24,97095.0,95.8861,95.9955,95.8587,95.9864,97095.0
2022-03-17 15:20:00,105.25,105.25,105.09,105.1,74368.0,95.9955,95.9955,95.8496,95.8587,74368.0
2022-03-17 15:25:00,105.11,105.25,105.11,105.19,85394.0,95.8678,95.9955,95.8678,95.9408,85394.0
2022-03-17 15:30:00,105.21,105.23,105.13,105.22,132687.0,95.959,95.9773,95.8861,95.9681,132687.0
2022-03-17 15:35:00,105.22,105.27,105.18,105.21,90345.0,95.9681,96.0137,95.9317,95.959,90345.0
2022-03-17 15:40:00,105.21,105.44,105.21,105.43,123761.0,95.959,96.1688,95.959,96.1597,123761.0
2022-03-17 15:45:00,105.42,105.52,105.4,105.5,129205.0,96.1506,96.2418,96.1323,96.2235,129205.0
2022-03-17 15:50:00,105.5,105.58,105.42,105.5,298208.0,96.2235,96.2965,96.1506,96.2235,298208.0
2022-03-17 15:55:00,105.5,105.62,105.4,105.62,510835.0,96.2235,96.333,96.1323,96.333,510835.0
2022-03-18 09:30:00,105.63,106.08,105.5,105.73,77420.0,96.3421,96.7525,96.2235,96.4333,77420.0
2022-03-18 09:35:00,105.73,105.91,105.62,105.67,73340.0,96.4333,96.5975,96.333,96.3786,73340.0
2022-03-18 09:40:00,105.66,105.69,105.48,105.54,52482.0,96.3695,96.3968,96.2053,96.26,52482.0
2022-03-18 09:45:00,105.52,105.84,105.5,105.84,60768.0,96.2418,96.5336,96.2235,96.5336,60768.0
2022-03-18 09:50:00,105.84,106.15,105.81,105.89,178102.0,96.5336,96.8164,96.5063,96.5792,178102.0
2022-03-18 09:55:00,105.88,105.91,105.67,105.69,100460.0,96.5701,96.5975,96.3786,96.3968,100460.0
2022-03-18 10:00:00,105.7,106.01,105.66,105.99,82258.0,96.4059,96.6887,96.3695,96.6704,82258.0
2022-03-18 10:05:00,105.99,106.02,105.9,105.97,43623.0,96.6704,96.6978,96.5883,96.6522,43623.0
2022-03-18 10:10:00,105.98,106.03,105.66,105.68,64650.0,96.6613,96.7069,96.3695,96.3877,64650.0
2022-03-18 10:15:00,105.69,105.73,105.56,105.65,54703.0,96.3968,96.4333,96.2782,96.3603,54703.0
2022-03-18 10:20:00,105.65,105.75,105.57,105.66,63996.0,96.3603,96.4515,96.2874,96.3695,63996.0
2022-03-18 10:25:00,105.65,105.67,105.48,105.57,48212.0,96.3603,96.3786,96.2053,96.2874,48212.0
2022-03-18 10:30:00,105.57,105.78,105.54,105.74,65857.0,96.2874,96.4789,96.26,96.4424,65857.0
2022-03-18 10:35:00,105.75,105.77,105.59,105.65,64689.0,96.4515,96.4698,96.3056,96.3603,64689.0
2022-03-18 10:40:00,105.64,105.67,105.54,105.64,50909.0,96.3512,96.3786,96.26,96.3512,50909.0
2022-03-18 10:45:00,105.63,105.69,105.54,105.62,55109.0,96.3421,96.3968,96.26,96.333,55109.0
2022-03-18 10:50:00,105.61,105.68,105.55,105.6,86876.0,96.3238,96.3877,96.2691,96.3147,86876.0
2022-03-18 10:55:00,105.6,105.68,105.6,105.67,43211.0,96.3147,96.3877,96.3147,96.3786,43211.0
2022-03-18 11:00:00,105.68,105.72,105.62,105.67,83937.0,96.3877,96.4242,96.333,96.3786,83937.0
2022-03-18 11:05:00,105.66,105.71,105.61,105.65,51417.0,96.3695,96.4151,96.3238,96.3603,51417.0
2022-03-18 11:10:00,105.66,105.68,105.46,105.47,65934.0,96.3695,96.3877,96.187,96.1962,65934.0
2022-03-18 11:15:00,105.46,105.51,105.31,105.49,59552.0,96.187,96.2326,96.0502,96.2144,59552.0
2022-03-18 11:20:00,105.5,105.5,105.26,105.33,72638.0,96.2235,96.2235,96.0046,96.0685,72638.0
2022-03-18 11:25:00,105.34,105.39,105.3,105.34,58582.0,96.0776,96.1232,96.0411,96.0776,58582.0
2022-03-18 11:30:00,105.34,105.35,105.19,105.2,43741.0,96.0776,96.0867,95.9408,95.9499,43741.0
2022-03-18 11:35:00,105.2,105.44,105.14,105.32,193782.0,95.9499,96.1688,95.8952,96.0593,193782.0
2022-03-18 11:40:00,105.32,105.32,105.2,105.23,44615.0,96.0593,96.0593,95.9499,95.9773,44615.0
2022-03-18 11:45:00,105.23,105.37,105.22,105.35,51762.0,95.9773,96.105,95.9681,96.0867,51762.0
2022-03-18 11:50:00,105.36,105.38,105.23,105.25,103853.0,96.0958,96.1141,95.9773,95.9955,103853.0
2022-03-18 11:55:00,105.25,105.49,105.25,105.48,59575.0,95.9955,96.2144,95.9955,96.2053,59575.0
2022-03-18 12:00:00,105.48,105.5,105.38,105.42,56958.0,96.2053,96.2235,96.1141,96.1506,56958.0
2022-03-18 12:05:00,105.43,105.58,105.43,105.56,50702.0,96.1597,96.2965,96.1597,96.2782,50702.0
2022-03-18 12:10:00,105.55,105.58,105.51,105.56,79573.0,96.2691,96.2965,96.2326,96.2782,79573.0
2022-03-18 12:15:00,105.57,105.69,105.55,105.63,30722.0,96.2874,96.3968,96.2691,96.3421,30722.0
2022-03-18 12:20:00,105.62,105.73,105.57,105.72,44034.0,96.333,96.4333,96.2874,96.4242,44034.0
2022-03-18 12:25:00,105.73,105.82,105.72,105.78,31393.0,96.4333,96.5154,96.4242,96.4789,31393.0
2022-03-18 12:30:00,105.78,105.8,105.73,105.73,17344.0,96.4789,96.4971,96.4333,96.4333,17344.0
2022-03-18 12:35:00,105.74,105.8,105.72,105.74,26633.0,96.4424,96.4971,96.4242,96.4424,26633.0
2022-03-18 12:40:00,105.75,105.79,105.7,105.75,44089.0,96.4515,96.488,96.4059,96.4515,44089.0
2022-03-18 12:45:00,105.75,105.75,105.59,105.62,67477.0,96.4515,96.4515,96.3056,96.333,67477.0
2022-03-18 12:50:00,105.63,105.68,105.63,105.66,51740.0,96.3421,96.3877,96.3421,96.3695,51740.0
2022-03-18 12:55:00,105.67,105.7,105.62,105.64,62031.0,96.3786,96.4059,96.333,96.3512,62031.0
2022-03-18 13:00:00,105.65,105.72,105.65,105.7,37184.0,96.3603,96.4242,96.3603,96.4059,37184.0
2022-03-18 13:05:00,105.7,105.82,105.68,105.82,33686.0,96.4059,96.5154,96.3877,96.5154,33686.0
2022-03-18 13:10:00,105.81,105.82,105.78,105.8,38730.0,96.5063,96.5154,96.4789,96.4971,38730.0
2022-03-18 13:15:00,105.8,105.8,105.73,105.74,45723.0,96.4971,96.4971,96.4333,96.4424,45723.0
2022-03-18 13:20:00,105.75,105.82,105.74,105.81,27133.0,96.4515,96.5154,96.4424,96.5063,27133.0
2022-03-18 13:25:00,105.81,105.9,105.79,105.89,35958.0,96.5063,96.5883,96.488,96.5792,35958.0
2022-03-18 13:30:00,105.9,105.92,105.82,105.84,33818.0,96.5883,96.6066,96.5154,96.5336,33818.0
2022-03-18 13:35:00,105.85,105.92,105.8,105.8,26950.0,96.5427,96.6066,96.4971,96.4971,26950.0
2022-03-18 13:40:00,105.81,105.84,105.77,105.84,24055.0,96.5063,96.5336,96.4698,96.5336,24055.0
2022-03-18 13:45:00,105.85,105.9,105.81,105.86,27063.0,96.5427,96.5883,96.5063,96.5519,27063.0
2022-03-18 13:50:00,105.84,105.86,105.79,105.83,62688.0,96.5336,96.5519,96.488,96.5245,62688.0
2022-03-18 13:55:00,105.82,105.82,105.67,105.7,54042.0,96.5154,96.5154,96.3786,96.4059,54042.0
2022-03-18 14:00:00,105.7,105.74,105.61,105.61,14591.0,96.4059,96.4424,96.3238,96.3238,14591.0
2022-03-18 14:05:00,105.6,105.6,105.53,105.59,22330.0,96.3147,96.3147,96.2509,96.3056,22330.0
2022-03-18 14:10:00,105.59,105.63,105.54,105.59,15329.0,96.3056,96.3421,96.26,96.3056,15329.0
2022-03-18 14:15:00,105.58,105.69,105.56,105.62,46259.0,96.2965,96.3968,96.2782,96.333,46259.0
2022-03-18 14:20:00,105.62,105.72,105.57,105.72,61008.0,96.333,96.4242,96.2874,96.4242,61008.0
2022-03-18 14:25:00,105.71,105.76,105.67,105.76,26036.0,96.4151,96.4607,96.3786,96.4607,26036.0
2022-03-18 14:30:00,105.76,105.77,105.66,105.73,32378.0,96.4607,96.4698,96.3695,96.4333,32378.0
2022-03-18 14:35:00,105.73,105.77,105.67,105.75,24844.0,96.4333,96.4698,96.3786,96.4515,24844.0
2022-03-18 14:40:00,105.75,105.81,105.65,105.66,37783.0,96.4515,96.5063,96.3603,96.3695,37783.0
2022-03-18 14:45:00,105.65,105.73,105.64,105.72,34379.0,96.3603,96.4333,96.3512,96.4242,34379.0
2022-03-18 14:50:00,105.72,105.81,105.72,105.76,46961.0,96.4242,96.5063,96.4242,96.4607,46961.0
2022-03-18 14:55:00,105.76,105.81,105.7,105.74,30235.0,96.4607,96.5063,96.4059,96.4424,30235.0
2022-03-18 15:00:00,105.73,105.9,105.73,105.86,60390.0,96.4333,96.5883,96.4333,96.5519,60390.0
2022-03-18 15:05:00,105.86,105.89,105.83,105.86,24321.0,96.5519,96.5792,96.5245,96.5519,24321.0
2022-03-18 15:10:00,105.85,105.89,105.75,105.8,33825.0,96.5427,96.5792,96.4515,96.4971,33825.0
2022-03-18 15:15:00,105.8,105.89,105.74,105.87,45504.0,96.4971,96.5792,96.4424,96.561,45504.0
2022-03-18 15:20:00,105.87,105.92,105.81,105.87,110781.0,96.561,96.6066,96.5063,96.561,110781.0
2022-03-18 15:25:00,105.88,105.92,105.87,105.89,38333.0,96.5701,96.6066,96.561,96.5792,38333.0
2022-03-18 15:30:00,105.88,106.04,105.88,106.02,58712.0,96.5701,96.716,96.5701,96.6978,58712.0
2022-03-18 15:35:00,106.03,106.03,105.73,105.75,101812.0,96.7069,96.7069,96.4333,96.4515,101812.0
2022-03-18 15:40:00,105.76,105.97,105.71,105.96,93514.0,96.4607,96.6522,96.4151,96.6431,93514.0
2022-03-18 15:45:00,105.96,105.99,105.86,105.94,142099.0,96.6431,96.6704,96.5519,96.6248,142099.0
2022-03-18 15:50:00,105.94,105.94,105.76,105.81,401447.0,96.6248,96.6248,96.4607,96.5063,401447.0
2022-03-18 15:55:00,105.81,105.97,105.78,105.81,562154.0,96.5063,96.6522,96.4789,96.5063,562154.0
2022-03-21 09:30:00,105.85,106.15,105.71,106.11,167936.0,96.5427,96.8164,96.4151,96.7799,167936.0
2022-03-21 09:35:00,106.12,106.37,106.11,106.33,76310.0,96.789,97.017,96.7799,96.9805,76310.0
2022-03-21 09:40:00,106.34,106.34,106.12,106.16,74017.0,96.9897,96.9897,96.789,96.8255,74017.0
2022-03-21 09:45:00,106.17,106.24,105.96,105.96,40931.0,96.8346,96.8985,96.6431,96.6431,40931.0
2022-03-21 09:50:00,105.97,106.07,105.66,105.69,48299.0,96.6522,96.7434,96.3695,96.3968,48299.0
2022-03-21 09:55:00,105.71,105.93,105.68,105.77,92768.0,96.4151,96.6157,96.3877,96.4698,92768.0
2022-03-21 10:00:00,105.78,105.78,105.6,105.72,64052.0,96.4789,96.4789,96.3147,96.4242,64052.0
2022-03-21 10:05:00,105.73,105.81,105.71,105.79,42325.0,96.4333,96.5063,96.4151,96.488,42325.0
2022-03-21 10:10:00,105.79,105.79,105.63,105.77,81390.0,96.488,96.488,96.3421,96.4698,81390.0
2022-03-21 10:15:00,105.77,105.87,105.73,105.76,53859.0,96.4698,96.561,96.4333,96.4607,53859.0
2022-03-21 10:20:00,105.75,105.84,105.66,105.81,53317.0,96.4515,96.5336,96.3695,96.5063,53317.0
2022-03-21 10:25:00,105.8,105.81,105.61,105.7,43502.0,96.4971,96.5063,96.3238,96.4059,43502.0
2022-03-21 10:30:00,105.7,105.84,105.66,105.67,124921.0,96.4059,96.5336,96.3695,96.3786,124921.0
2022-03-21 10:35:00,105.67,105.82,105.63,105.78,69248.0,96.3786,96.5154,96.3421,96.4789,69248.0
2022-03-21 10:40:00,105.77,105.84,105.72,105.8,83701.0,96.4698,96.5336,96.4242,96.4971,83701.0
2022-03-21 10:45:00,105.81,105.89,105.75,105.83,27259.0,96.5063,96.5792,96.4515,96.5245,27259.0
2022-03-21 10:50:00,105.82,105.93,105.82,105.93,46780.0,96.5154,96.6157,96.5154,96.6157,46780.0
2022-03-21 10:55:00,105.94,105.95,105.85,105.87,48587.0,96.6248,96.634,96.5427,96.561,48587.0
2022-03-21 11:00:00,105.88,105.95,105.83,105.88,69227.0,96.5701,96.634,96.5245,96.5701,69227.0
2022-03-21 11:05:00,105.88,105.97,105.81,105.82,88886.0,96.5701,96.6522,96.5063,96.5154,88886.0
2022-03-21 11:10:00,105.82,105.83,105.7,105.73,42308.0,96.5154,96.5245,96.4059,96.4333,42308.0
2022-03-21 11:15:00,105.73,105.79,105.66,105.73,56057.0,96.4333,96.488,96.3695,96.4333,56057.0
2022-03-21 11:20:00,105.73,105.79,105.69,105.76,32987.0,96.4333,96.488,96.3968,96.4607,32987.0
2022-03-21 11:25:00,105.76,105.84,105.75,105.76,26815.0,96.4607,96.5336,96.4515,96.4607,26815.0
2022-03-21 11:30:00,105.77,105.81,105.74,105.8,20839.0,96.4698,96.5063,96.4424,96.4971,20839.0
2022-03-21 11:35:00,105.81,105.82,105.66,105.67,43667.0,96.5063,96.5154,96.3695,96.3786,43667.0
2022-03-21 11:40:00,105.67,105.71,105.54,105.55,33525.0,96.3786,96.4151,96.26,96.2691,33525.0
2022-03-21 11:45:00,105.55,105.67,105.54,105.66,21266.0,96.2691,96.3786,96.26,96.3695,21266.0
2022-03-21 11:50:00,105.67,105.83,105.66,105.81,29786.0,96.3786,96.5245,96.3695,96.5063,29786.0
2022-03-21 11:55:00,105.8,105.87,105.75,105.78,34955.0,96.4971,96.561,96.4515,96.4789,34955.0
2022-03-21 12:00:00,105.79,105.8,105.66,105.73,34290.0,96.488,96.4971,96.3695,96.4333,34290.0
2022-03-21 12:05:00,105.74,105.83,105.65,105.8,24387.0,96.4424,96.5245,96.3603,96.4971,24387.0
2022-03-21 12:10:00,105.8,105.84,105.74,105.81,40021.0,96.4971,96.5336,96.4424,96.5063,40021.0
2022-03-21 12:15:00,105.82,105.9,105.76,105.89,52386.0,96.5154,96.5883,96.4607,96.5792,52386.0
2022-03-21 12:20:00,105.88,105.92,105.87,105.91,20125.0,96.5701,96.6066,96.561,96.5975,20125.0
2022-03-21 12:25:00,105.92,105.99,105.9,105.93,30725.0,96.6066,96.6704,96.5883,96.6157,30725.0
2022-03-21 12:30:00,105.93,105.93,105.63,105.72,82480.0,96.6157,96.6157,96.3421,96.4242,82480.0
2022-03-21 12:35:00,105.73,105.73,105.44,105.55,107328.0,96.4333,96.4333,96.1688,96.2691,107328.0
2022-03-21 12:40:00,105.56,105.65,105.53,105.65,44615.0,96.2782,96.3603,96.2509,96.3603,44615.0
2022-03-21 12:45:00,105.66,105.68,105.56,105.67,30207.0,96.3695,96.3877,96.2782,96.3786,30207.0
2022-03-21 12:50:00,105.67,105.67,105.37,105.37,44071.0,96.3786,96.3786,96.105,96.105,44071.0
2022-03-21 12:55:00,105.36,105.43,105.16,105.25,194411.0,96.0958,96.1597,95.9134,95.9955,194411.0
2022-03-21 13:00:00,105.25,105.32,105.19,105.2,79611.0,95.9955,96.0593,95.9408,95.9499,79611.0
2022-03-21 13:05:00,105.2,105.31,105.18,105.28,58085.0,95.9499,96.0502,95.9317,96.0229,58085.0
2022-03-21 13:10:00,105.29,105.29,105.1,105.12,90714.0,96.032,96.032,95.8587,95.8769,90714.0
2022-03-21 13:15:00,105.1,105.12,104.78,104.79,234498.0,95.8587,95.8769,95.5668,95.5759,234498.0
2022-03-21 13:20:00,104.8,104.9,104.79,104.89,61560.0,95.5851,95.6763,95.5759,95.6672,61560.0
2022-03-21 13:25:00,104.9,104.99,104.75,104.77,130830.0,95.6763,95.7584,95.5395,95.5577,130830.0
2022-03-21 13:30:00,104.77,104.95,104.76,104.95,70905.0,95.5577,95.7219,95.5486,95.7219,70905.0
2022-03-21 13:35:00,104.94,105.11,104.89,105.07,50278.0,95.7128,95.8678,95.6672,95.8313,50278.0
2022-03-21 13:40:00,105.07,105.08,104.93,105.0,36994.0,95.8313,95.8405,95.7036,95.7675,36994.0
2022-03-21 13:45:00,105.02,105.12,104.98,105.1,99181.0,95.7857,95.8769,95.7492,95.8587,99181.0
2022-03-21 13:50:00,105.1,105.12,104.93,105.04,81655.0,95.8587,95.8769,95.7036,95.804,81655.0
2022-03-21 13:55:00,105.04,105.17,104.96,105.14,103867.0,95.804,95.9225,95.731,95.8952,103867.0
2022-03-21 14:00:00,105.14,105.19,105.01,105.07,42656.0,95.8952,95.9408,95.7766,95.8313,42656.0
2022-03-21 14:05:00,105.07,105.07,104.93,104.97,24575.0,95.8313,95.8313,95.7036,95.7401,24575.0
2022-03-21 14:10:00,104.96,104.96,104.86,104.86,28113.0,95.731,95.731,95.6398,95.6398,28113.0
2022-03-21 14:15:00,104.87,104.89,104.76,104.84,49639.0,95.6489,95.6672,95.5486,95.6216,49639.0
2022-03-21 14:20:00,104.84,105.1,104.84,105.03,87383.0,95.6216,95.8587,95.6216,95.7948,87383.0
2022-03-21 14:25:00,105.03,105.05,104.94,105.03,80003.0,95.7948,95.8131,95.7128,95.7948,80003.0
2022-03-21 14:30:00,105.02,105.07,104.96,105.04,39417.0,95.7857,95.8313,95.731,95.804,39417.0
2022-03-21 14:35:00,105.05,105.14,105.01,105.11,29795.0,95.8131,95.8952,95.7766,95.8678,29795.0
2022-03-21 14:40:00,105.11,105.17,104.99,105.11,35372.0,95.8678,95.9225,95.7584,95.8678,35372.0
2022-03-21 14:45:00,105.12,105.22,105.11,105.13,37308.0,95.8769,95.9681,95.8678,95.8861,37308.0
2022-03-21 14:50:00,105.12,105.15,105.03,105.06,30723.0,95.8769,95.9043,95.7948,95.8222,30723.0
2022-03-21 14:55:00,105.07,105.07,104.78,104.79,22881.0,95.8313,95.8313,95.5668,95.5759,22881.0
2022-03-21 15:00:00,104.78,104.84,104.77,104.82,36966.0,95.5668,95.6216,95.5577,95.6033,36966.0
2022-03-21 15:05:00,104.82,104.91,104.76,104.85,40092.0,95.6033,95.6854,95.5486,95.6307,40092.0
2022-03-21 15:10:00,104.87,105.0,104.87,105.0,35947.0,95.6489,95.7675,95.6489,95.7675,35947.0
2022-03-21 15:15:00,105.0,105.08,104.95,104.96,41133.0,95.7675,95.8405,95.7219,95.731,41133.0
2022-03-21 15:20:00,104.96,105.08,104.93,105.03,42785.0,95.731,95.8405,95.7036,95.7948,42785.0
2022-03-21 15:25:00,105.03,105.18,105.02,105.17,28973.0,95.7948,95.9317,95.7857,95.9225,28973.0
2022-03-21 15:30:00,105.17,105.22,105.09,105.17,74646.0,95.9225,95.9681,95.8496,95.9225,74646.0
2022-03-21 15:35:00,105.17,105.21,105.05,105.06,42850.0,95.9225,95.959,95.8131,95.8222,42850.0
2022-03-21 15:40:00,105.06,105.09,104.86,104.89,111750.0,95.8222,95.8496,95.6398,95.6672,111750.0
2022-03-21 15:45:00,104.89,104.9,104.76,104.76,91610.0,95.6672,95.6763,95.5486,95.5486,91610.0
2022-03-21 15:50:00,104.77,105.14,104.77,105.1,162461.0,95.5577,95.8952,95.5577,95.8587,162461.0
2022-03-21 15:55:00,105.11,105.31,105.07,105.26,325221.0,95.8678,96.0502,95.8313,96.0046,325221.0
2022-03-22 09:30:00,105.84,106.04,105.67,105.93,41453.0,96.5336,96.716,96.3786,96.6157,41453.0
2022-03-22 09:35:00,105.92,106.01,105.78,105.9,64690.0,96.6066,96.6887,96.4789,96.5883,64690.0
2022-03-22 09:40:00,105.89,105.93,105.81,105.89,64499.0,96.5792,96.6157,96.5063,96.5792,64499.0
2022-03-22 09:45:00,105.87,105.91,105.64,105.78,71966.0,96.561,96.5975,96.3512,96.4789,71966.0
2022-03-22 09:50:00,105.78,105.96,105.78,105.8,44292.0,96.4789,96.6431,96.4789,96.4971,44292.0
2022-03-22 09:55:00,105.81,105.87,105.67,105.75,120845.0,96.5063,96.561,96.3786,96.4515,120845.0
2022-03-22 10:00:00,105.76,106.08,105.75,106.02,147042.0,96.4607,96.7525,96.4515,96.6978,147042.0
2022-03-22 10:05:00,106.02,106.02,105.83,105.9,37349.0,96.6978,96.6978,96.5245,96.5883,37349.0
2022-03-22 10:10:00,105.89,105.89,105.73,105.75,28539.0,96.5792,96.5792,96.4333,96.4515,28539.0
2022-03-22 10:15:00,105.74,105.75,105.57,105.61,41133.0,96.4424,96.4515,96.2874,96.3238,41133.0
2022-03-22 10:20:00,105.62,105.72,105.59,105.72,26989.0,96.333,96.4242,96.3056,96.4242,26989.0
2022-03-22 10:25:00,105.75,105.82,105.72,105.77,33990.0,96.4515,96.5154,96.4242,96.4698,33990.0
2022-03-22 10:30:00,105.77,105.95,105.76,105.88,52323.0,96.4698,96.634,96.4607,96.5701,52323.0
2022-03-22 10:35:00,105.87,105.92,105.79,105.79,46617.0,96.561,96.6066,96.488,96.488,46617.0
2022-03-22 10:40:00,105.79,105.81,105.63,105.63,45283.0,96.488,96.5063,96.3421,96.3421,45283.0
2022-03-22 10:45:00,105.63,105.74,105.58,105.73,49789.0,96.3421,96.4424,96.2965,96.4333,49789.0
2022-03-22 10:50:00,105.71,105.72,105.63,105.69,43766.0,96.4151,96.4242,96.3421,96.3968,43766.0
2022-03-22 10:55:00,105.68,105.74,105.64,105.67,15712.0,96.3877,96.4424,96.3512,96.3786,15712.0
2022-03-22 11:00:00,105.68,105.68,105.49,105.5,19608.0,96.3877,96.3877,96.2144,96.2235,19608.0
2022-03-22 11:05:00,105.51,105.53,105.41,105.52,46936.0,96.2326,96.2509,96.1414,96.2418,46936.0
2022-03-22 11:10:00,105.53,105.58,105.47,105.5,27445.0,96.2509,96.2965,96.1962,96.2235,27445.0
2022-03-22 11:15:00,105.51,105.6,105.5,105.59,21819.0,96.2326,96.3147,96.2235,96.3056,21819.0
2022-03-22 11:20:00,105.58,105.64,105.52,105.6,25371.0,96.2965,96.3512,96.2418,96.3147,25371.0
2022-03-22 11:25:00,105.6,105.6,105.46,105.52,25649.0,96.3147,96.3147,96.187,96.2418,25649.0
2022-03-22 11:30:00,105.54,105.56,105.44,105.5,15117.0,96.26,96.2782,96.1688,96.2235,15117.0
2022-03-22 11:35:00,105.51,105.64,105.46,105.64,13392.0,96.2326,96.3512,96.187,96.3512,13392.0
2022-03-22 11:40:00,105.63,105.64,105.51,105.62,25048.0,96.3421,96.3512,96.2326,96.333,25048.0
2022-03-22 11:45:00,105.62,105.71,105.6,105.7,42306.0,96.333,96.4151,96.3147,96.4059,42306.0
2022-03-22 11:50:00,105.7,105.75,105.67,105.7,27962.0,96.4059,96.4515,96.3786,96.4059,27962.0
2022-03-22 11:55:00,105.69,105.71,105.63,105.68,51712.0,96.3968,96.4151,96.3421,96.3877,51712.0
2022-03-22 12:00:00,105.68,105.72,105.61,105.61,32376.0,96.3877,96.4242,96.3238,96.3238,32376.0
2022-03-22 12:05:00,105.61,105.7,105.58,105.59,35172.0,96.3238,96.4059,96.2965,96.3056,35172.0
2022-03-22 12:10:00,105.59,105.64,105.56,105.62,34654.0,96.3056,96.3512,96.2782,96.333,34654.0
2022-03-22 12:15:00,105.62,105.71,105.59,105.65,28610.0,96.333,96.4151,96.3056,96.3603,28610.0
2022-03-22 12:20:00,105.65,105.66,105.5,105.54,35595.0,96.3603,96.3695,96.2235,96.26,35595.0
2022-03-22 12:25:00,105.53,105.53,105.42,105.42,33783.0,96.2509,96.2509,96.1506,96.1506,33783.0
2022-03-22 12:30:00,105.42,105.45,105.3,105.45,45718.0,96.1506,96.1779,96.0411,96.1779,45718.0
2022-03-22 12:35:00,105.45,105.53,105.43,105.5,37455.0,96.1779,96.2509,96.1597,96.2235,37455.0
2022-03-22 12:40:00,105.5,105.55,105.45,105.53,31344.0,96.2235,96.2691,96.1779,96.2509,31344.0
2022-03-22 12:45:00,105.53,105.57,105.52,105.56,14668.0,96.2509,96.2874,96.2418,96.2782,14668.0
2022-03-22 12:50:00,105.56,105.7,105.56,105.69,25203.0,96.2782,96.4059,96.2782,96.3968,25203.0
2022-03-22 12:55:00,105.68,105.73,105.66,105.72,15773.0,96.3877,96.4333,96.3695,96.4242,15773.0
2022-03-22 13:00:00,105.7,105.84,105.67,105.84,32260.0,96.4059,96.5336,96.3786,96.5336,32260.0
2022-03-22 13:05:00,105.86,105.94,105.85,105.9,13937.0,96.5519,96.6248,96.5427,96.5883,13937.0
2022-03-22 13:10:00,105.89,105.96,105.86,105.95,18061.0,96.5792,96.6431,96.5519,96.634,18061.0
2022-03-22 13:15:00,105.94,105.94,105.82,105.84,25261.0,96.6248,96.6248,96.5154,96.5336,25261.0
2022-03-22 13:20:00,105.84,105.84,105.75,105.76,14429.0,96.5336,96.5336,96.4515,96.4607,14429.0
2022-03-22 13:25:00,105.77,105.83,105.77,105.8,10211.0,96.4698,96.5245,96.4698,96.4971,10211.0
2022-03-22 13:30:00,105.79,105.86,105.77,105.84,17452.0,96.488,96.5519,96.4698,96.5336,17452.0
2022-03-22 13:35:00,105.84,105.87,105.69,105.71,32860.0,96.5336,96.561,96.3968,96.4151,32860.0
2022-03-22 13:40:00,105.69,105.75,105.67,105.75,9601.0,96.3968,96.4515,96.3786,96.4515,9601.0
2022-03-22 13:45:00,105.76,105.77,105.72,105.77,11545.0,96.4607,96.4698,96.4242,96.4698,11545.0
2022-03-22 13:50:00,105.77,105.83,105.76,105.81,12699.0,96.4698,96.5245,96.4607,96.5063,12699.0
2022-03-22 13:55:00,105.81,105.81,105.67,105.69,30405.0,96.5063,96.5063,96.3786,96.3968,30405.0
2022-03-22 14:00:00,105.7,105.76,105.59,105.62,39672.0,96.4059,96.4607,96.3056,96.333,39672.0
2022-03-22 14:05:00,105.62,105.66,105.59,105.63,12124.0,96.333,96.3695,96.3056,96.3421,12124.0
2022-03-22 14:10:00,105.63,105.64,105.57,105.58,14220.0,96.3421,96.3512,96.2874,96.2965,14220.0
2022-03-22 14:15:00,105.57,105.6,105.54,105.58,14979.0,96.2874,96.3147,96.26,96.2965,14979.0
2022-03-22 14:20:00,105.59,105.61,105.49,105.49,9713.0,96.3056,96.3238,96.2144,96.2144,9713.0
2022-03-22 14:25:00,105.47,105.48,105.37,105.43,18503.0,96.1962,96.2053,96.105,96.1597,18503.0
2022-03-22 14:30:00,105.43,105.59,105.43,105.58,87625.0,96.1597,96.3056,96.1597,96.2965,87625.0
2022-03-22 14:35:00,105.57,105.61,105.52,105.58,15014.0,96.2874,96.3238,96.2418,96.2965,15014.0
2022-03-22 14:40:00,105.57,105.63,105.5,105.63,15306.0,96.2874,96.3421,96.2235,96.3421,15306.0
2022-03-22 14:45:00,105.63,105.63,105.51,105.53,20308.0,96.3421,96.3421,96.2326,96.2509,20308.0
2022-03-22 14:50:00,105.53,105.56,105.48,105.54,13915.0,96.2509,96.2782,96.2053,96.26,13915.0
2022-03-22 14:55:00,105.54,105.59,105.45,105.45,20276.0,96.26,96.3056,96.1779,96.1779,20276.0
2022-03-22 15:00:00,105.45,105.58,105.43,105.5,34169.0,96.1779,96.2965,96.1597,96.2235,34169.0
2022-03-22 15:05:00,105.5,105.51,105.41,105.47,18115.0,96.2235,96.2326,96.1414,96.1962,18115.0
2022-03-22 15:10:00,105.45,105.51,105.41,105.49,15614.0,96.1779,96.2326,96.1414,96.2144,15614.0
2022-03-22 15:15:00,105.5,105.55,105.43,105.45,33768.0,96.2235,96.2691,96.1597,96.1779,33768.0
2022-03-22 15:20:00,105.45,105.54,105.39,105.46,31307.0,96.1779,96.26,96.1232,96.187,31307.0
2022-03-22 15:25:00,105.46,105.53,105.39,105.4,29237.0,96.187,96.2509,96.1232,96.1323,29237.0
2022-03-22 15:30:00,105.4,105.48,105.36,105.41,47953.0,96.1323,96.2053,96.0958,96.1414,47953.0
2022-03-22 15:35:00,105.41,105.58,105.41,105.5,156434.0,96.1414,96.2965,96.1414,96.2235,156434.0
2022-03-22 15:40:00,105.49,105.59,105.47,105.57,54408.0,96.2144,96.3056,96.1962,96.2874,54408.0
2022-03-22 15:45:00,105.58,105.84,105.56,105.75,130713.0,96.2965,96.5336,96.2782,96.4515,130713.0
2022-03-22 15:50:00,105.75,105.84,105.45,105.45,164117.0,96.4515,96.5336,96.1779,96.1779,164117.0
2022-03-22 15:55:00,105.43,105.58,105.38,105.56,409679.0,96.1597,96.2965,96.1141,96.2782,409679.0
2022-03-23 09:30:00,105.22,105.59,104.98,105.02,54719.0,95.9681,96.3056,95.7492,95.7857,54719.0
2022-03-23 09:35:00,105.0,105.11,104.8,104.85,45089.0,95.7675,95.8678,95.5851,95.6307,45089.0
2022-03-23 09:40:00,104.82,104.84,104.47,104.48,52454.0,95.6033,95.6216,95.2841,95.2932,52454.0
2022-03-23 09:45:00,104.49,104.49,104.2,104.41,108392.0,95.3023,95.3023,95.0378,95.2294,108392.0
2022-03-23 09:50:00,104.41,104.62,104.41,104.52,74817.0,95.2294,95.4209,95.2294,95.3297,74817.0
2022-03-23 09:55:00,104.51,104.72,104.41,104.43,48454.0,95.3206,95.5121,95.2294,95.2476,48454.0
2022-03-23 10:00:00,104.4,104.61,104.4,104.54,71480.0,95.2202,95.4118,95.2202,95.3479,71480.0
2022-03-23 10:05:00,104.54,104.59,104.44,104.44,85791.0,95.3479,95.3935,95.2567,95.2567,85791.0
2022-03-23 10:10:00,104.45,104.55,104.41,104.55,59116.0,95.2658,95.3571,95.2294,95.3571,59116.0
2022-03-23 10:15:00,104.55,104.61,104.37,104.44,59749.0,95.3571,95.4118,95.1929,95.2567,59749.0
2022-03-23 10:20:00,104.43,104.54,104.4,104.51,37188.0,95.2476,95.3479,95.2202,95.3206,37188.0
2022-03-23 10:25:00,104.51,104.55,104.41,104.54,29516.0,95.3206,95.3571,95.2294,95.3479,29516.0
2022-03-23 10:30:00,104.55,104.58,104.47,104.53,26013.0,95.3571,95.3844,95.2841,95.3388,26013.0
2022-03-23 10:35:00,104.54,104.58,104.48,104.51,36691.0,95.3479,95.3844,95.2932,95.3206,36691.0
2022-03-23 10:40:00,104.52,104.64,104.48,104.61,75406.0,95.3297,95.4391,95.2932,95.4118,75406.0
2022-03-23 10:45:00,104.61,104.67,104.55,104.66,34773.0,95.4118,95.4665,95.3571,95.4574,34773.0
2022-03-23 10:50:00,104.67,104.67,104.51,104.53,38043.0,95.4665,95.4665,95.3206,95.3388,38043.0
2022-03-23 10:55:00,104.51,104.67,104.5,104.67,18718.0,95.3206,95.4665,95.3114,95.4665,18718.0
2022-03-23 11:00:00,104.68,104.86,104.68,104.8,25273.0,95.4756,95.6398,95.4756,95.5851,25273.0
2022-03-23 11:05:00,104.8,104.82,104.68,104.7,36834.0,95.5851,95.6033,95.4756,95.4939,36834.0
2022-03-23 11:10:00,104.7,104.76,104.62,104.76,41365.0,95.4939,95.5486,95.4209,95.5486,41365.0
2022-03-23 11:15:00,104.77,104.77,104.68,104.72,33845.0,95.5577,95.5577,95.4756,95.5121,33845.0
2022-03-23 11:20:00,104.72,104.72,104.59,104.68,29758.0,95.5121,95.5121,95.3935,95.4756,29758.0
2022-03-23 11:25:00,104.69,104.79,104.69,104.77,18191.0,95.4847,95.5759,95.4847,95.5577,18191.0
2022-03-23 11:30:00,104.76,104.77,104.66,104.75,21765.0,95.5486,95.5577,95.4574,95.5395,21765.0
2022-03-23 11:35:00,104.74,104.8,104.69,104.79,13342.0,95.5303,95.5851,95.4847,95.5759,13342.0
2022-03-23 11:40:00,104.79,104.79,104.69,104.78,16903.0,95.5759,95.5759,95.4847,95.5668,16903.0
2022-03-23 11:45:00,104.78,104.8,104.72,104.76,17789.0,95.5668,95.5851,95.5121,95.5486,17789.0
2022-03-23 11:50:00,104.76,104.85,104.76,104.79,13213.0,95.5486,95.6307,95.5486,95.5759,13213.0
2022-03-23 11:55:00,104.81,104.85,104.78,104.84,10570.0,95.5942,95.6307,95.5668,95.6216,10570.0
2022-03-23 12:00:00,104.85,104.98,104.85,104.85,34456.0,95.6307,95.7492,95.6307,95.6307,34456.0
2022-03-23 12:05:00,104.85,104.86,104.73,104.77,15619.0,95.6307,95.6398,95.5212,95.5577,15619.0
2022-03-23 12:10:00,104.76,104.79,104.65,104.75,24853.0,95.5486,95.5759,95.4483,95.5395,24853.0
2022-03-23 12:15:00,104.75,104.91,104.75,104.87,23713.0,95.5395,95.6854,95.5395,95.6489,23713.0
2022-03-23 12:20:00,104.87,104.92,104.84,104.91,29283.0,95.6489,95.6945,95.6216,95.6854,29283.0
2022-03-23 12:25:00,104.91,104.96,104.89,104.95,23263.0,95.6854,95.731,95.6672,95.7219,23263.0
2022-03-23 12:30:00,104.95,105.02,104.95,105.01,24254.0,95.7219,95.7857,95.7219,95.7766,24254.0
2022-03-23 12:35:00,105.0,105.0,104.9,104.96,24849.0,95.7675,95.7675,95.6763,95.731,24849.0
2022-03-23 12:40:00,104.94,104.94,104.75,104.75,30676.0,95.7128,95.7128,95.5395,95.5395,30676.0
2022-03-23 12:45:00,104.75,104.83,104.72,104.82,24128.0,95.5395,95.6124,95.5121,95.6033,24128.0
2022-03-23 12:50:00,104.81,104.9,104.78,104.89,15986.0,95.5942,95.6763,95.5668,95.6672,15986.0
2022-03-23 12:55:00,104.89,104.95,104.88,104.93,29182.0,95.6672,95.7219,95.658,95.7036,29182.0
2022-03-23 13:00:00,104.92,104.94,104.84,104.84,28068.0,95.6945,95.7128,95.6216,95.6216,28068.0
2022-03-23 13:05:00,104.83,104.91,104.83,104.86,18135.0,95.6124,95.6854,95.6124,95.6398,18135.0
2022-03-23 13:10:00,104.86,104.89,104.8,104.89,20712.0,95.6398,95.6672,95.5851,95.6672,20712.0
2022-03-23 13:15:00,104.9,104.92,104.77,104.78,31851.0,95.6763,95.6945,95.5577,95.5668,31851.0
2022-03-23 13:20:00,104.79,104.81,104.66,104.66,33154.0,95.5759,95.5942,95.4574,95.4574,33154.0
2022-03-23 13:25:00,104.68,104.68,104.57,104.6,43422.0,95.4756,95.4756,95.3753,95.4027,43422.0
2022-03-23 13:30:00,104.61,104.74,104.56,104.71,35058.0,95.4118,95.5303,95.3662,95.503,35058.0
2022-03-23 13:35:00,104.71,104.76,104.7,104.73,26945.0,95.503,95.5486,95.4939,95.5212,26945.0
2022-03-23 13:40:00,104.73,104.76,104.65,104.66,15788.0,95.5212,95.5486,95.4483,95.4574,15788.0
2022-03-23 13:45:00,104.63,104.77,104.63,104.77,14667.0,95.43,95.5577,95.43,95.5577,14667.0
2022-03-23 13:50:00,104.76,104.82,104.74,104.81,18773.0,95.5486,95.6033,95.5303,95.5942,18773.0
2022-03-23 13:55:00,104.81,104.9,104.81,104.87,11038.0,95.5942,95.6763,95.5942,95.6489,11038.0
2022-03-23 14:00:00,104.88,104.96,104.86,104.95,14465.0,95.658,95.731,95.6398,95.7219,14465.0
2022-03-23 14:05:00,104.94,104.94,104.78,104.8,12484.0,95.7128,95.7128,95.5668,95.5851,12484.0
2022-03-23 14:10:00,104.81,104.82,104.75,104.78,11119.0,95.5942,95.6033,95.5395,95.5668,11119.0
2022-03-23 14:15:00,104.79,104.83,104.76,104.78,23467.0,95.5759,95.6124,95.5486,95.5668,23467.0
2022-03-23 14:20:00,104.79,104.83,104.78,104.79,20977.0,95.5759,95.6124,95.5668,95.5759,20977.0
2022-03-23 14:25:00,104.79,104.95,104.77,104.94,27173.0,95.5759,95.7219,95.5577,95.7128,27173.0
2022-03-23 14:30:00,104.95,104.97,104.91,104.92,8339.0,95.7219,95.7401,95.6854,95.6945,8339.0
2022-03-23 14:35:00,104.91,104.94,104.85,104.9,14642.0,95.6854,95.7128,95.6307,95.6763,14642.0
2022-03-23 14:40:00,104.92,104.95,104.92,104.93,12296.0,95.6945,95.7219,95.6945,95.7036,12296.0
2022-03-23 14:45:00,104.93,104.97,104.9,104.96,14349.0,95.7036,95.7401,95.6763,95.731,14349.0
2022-03-23 14:50:00,104.96,104.96,104.9,104.94,11953.0,95.731,95.731,95.6763,95.7128,11953.0
2022-03-23 14:55:00,104.94,104.94,104.82,104.83,37129.0,95.7128,95.7128,95.6033,95.6124,37129.0
2022-03-23 15:00:00,104.84,104.96,104.82,104.92,39765.0,95.6216,95.731,95.6033,95.6945,39765.0
2022-03-23 15:05:00,104.92,104.92,104.84,104.86,50474.0,95.6945,95.6945,95.6216,95.6398,50474.0
2022-03-23 15:10:00,104.86,104.88,104.82,104.85,22868.0,95.6398,95.658,95.6033,95.6307,22868.0
2022-03-23 15:15:00,104.86,104.98,104.86,104.94,193293.0,95.6398,95.7492,95.6398,95.7128,193293.0
2022-03-23 15:20:00,104.94,105.1,104.94,105.08,281202.0,95.7128,95.8587,95.7128,95.8405,281202.0
2022-03-23 15:25:00,105.08,105.1,105.0,105.02,55236.0,95.8405,95.8587,95.7675,95.7857,55236.0
2022-03-23 15:30:00,105.01,105.02,104.82,104.82,100327.0,95.7766,95.7857,95.6033,95.6033,100327.0
2022-03-23 15:35:00,104.81,104.84,104.76,104.79,103371.0,95.5942,95.6216,95.5486,95.5759,103371.0
2022-03-23 15:40:00,104.78,104.78,104.64,104.69,130960.0,95.5668,95.5668,95.4391,95.4847,130960.0
2022-03-23 15:45:00,104.7,104.75,104.55,104.62,178625.0,95.4939,95.5395,95.3571,95.4209,178625.0
2022-03-23 15:50:00,104.61,104.61,104.36,104.37,197834.0,95.4118,95.4118,95.1838,95.1929,197834.0
2022-03-23 15:55:00,104.36,104.47,104.29,104.4,318295.0,95.1838,95.2841,95.1199,95.2202,318295.0
2022-03-24 09:30:00,104.02,104.29,103.73,103.76,47733.0,95.2658,95.5131,95.0003,95.0277,47733.0
2022-03-24 09:35:00,103.75,103.83,103.64,103.81,55945.0,95.0186,95.0918,94.9178,95.0735,55945.0
2022-03-24 09:40:00,103.8,103.91,103.77,103.78,53192.0,95.0644,95.1651,95.0369,95.046,53192.0
2022-03-24 09:45:00,103.78,103.94,103.75,103.8,67053.0,95.046,95.1926,95.0186,95.0644,67053.0
2022-03-24 09:50:00,103.79,103.94,103.79,103.85,34957.0,95.0552,95.1926,95.0552,95.1102,34957.0
2022-03-24 09:55:00,103.85,103.93,103.82,103.83,36666.0,95.1102,95.1834,95.0827,95.0918,36666.0
2022-03-24 10:00:00,103.82,104.07,103.82,104.02,34587.0,95.0827,95.3116,95.0827,95.2658,34587.0
2022-03-24 10:05:00,104.04,104.12,104.02,104.11,32495.0,95.2842,95.3574,95.2658,95.3483,32495.0
2022-03-24 10:10:00,104.12,104.12,104.0,104.01,32865.0,95.3574,95.3574,95.2475,95.2567,32865.0
2022-03-24 10:15:00,104.02,104.03,103.86,103.93,21141.0,95.2658,95.275,95.1193,95.1834,21141.0
2022-03-24 10:20:00,103.97,104.02,103.93,104.01,30359.0,95.2201,95.2658,95.1834,95.2567,30359.0
2022-03-24 10:25:00,104.03,104.04,103.96,103.96,29107.0,95.275,95.2842,95.2109,95.2109,29107.0
2022-03-24 10:30:00,103.96,104.3,103.96,104.27,32350.0,95.2109,95.5223,95.2109,95.4948,32350.0
2022-03-24 10:35:00,104.28,104.29,104.13,104.17,29534.0,95.504,95.5131,95.3666,95.4032,29534.0
2022-03-24 10:40:00,104.17,104.25,104.16,104.24,21048.0,95.4032,95.4765,95.3941,95.4673,21048.0
2022-03-24 10:45:00,104.24,104.28,104.18,104.19,15195.0,95.4673,95.504,95.4124,95.4215,15195.0
2022-03-24 10:50:00,104.19,104.26,104.17,104.24,24094.0,95.4215,95.4856,95.4032,95.4673,24094.0
2022-03-24 10:55:00,104.22,104.23,104.14,104.16,13305.0,95.449,95.4582,95.3757,95.3941,13305.0
2022-03-24 11:00:00,104.16,104.39,104.15,104.24,83636.0,95.3941,95.6047,95.3849,95.4673,83636.0
2022-03-24 11:05:00,104.25,104.3,104.18,104.19,38857.0,95.4765,95.5223,95.4124,95.4215,38857.0
2022-03-24 11:10:00,104.19,104.28,104.16,104.25,11538.0,95.4215,95.504,95.3941,95.4765,11538.0
2022-03-24 11:15:00,104.26,104.27,104.18,104.23,21298.0,95.4856,95.4948,95.4124,95.4582,21298.0
2022-03-24 11:20:00,104.23,104.24,104.13,104.15,25185.0,95.4582,95.4673,95.3666,95.3849,25185.0
2022-03-24 11:25:00,104.16,104.32,104.13,104.31,34289.0,95.3941,95.5406,95.3666,95.5314,34289.0
2022-03-24 11:30:00,104.32,104.34,104.21,104.23,18342.0,95.5406,95.5589,95.4399,95.4582,18342.0
2022-03-24 11:35:00,104.22,104.36,104.21,104.35,21676.0,95.449,95.5772,95.4399,95.5681,21676.0
2022-03-24 11:40:00,104.36,104.51,104.36,104.46,60017.0,95.5772,95.7146,95.5772,95.6688,60017.0
2022-03-24 11:45:00,104.46,104.46,104.34,104.34,15885.0,95.6688,95.6688,95.5589,95.5589,15885.0
2022-03-24 11:50:00,104.34,104.36,104.28,104.34,22674.0,95.5589,95.5772,95.504,95.5589,22674.0
2022-03-24 11:55:00,104.35,104.42,104.28,104.29,9105.0,95.5681,95.6322,95.504,95.5131,9105.0
2022-03-24 12:00:00,104.28,104.3,104.19,104.24,17385.0,95.504,95.5223,95.4215,95.4673,17385.0
2022-03-24 12:05:00,104.21,104.22,104.15,104.15,12010.0,95.4399,95.449,95.3849,95.3849,12010.0
2022-03-24 12:10:00,104.16,104.18,104.12,104.15,46948.0,95.3941,95.4124,95.3574,95.3849,46948.0
2022-03-24 12:15:00,104.15,104.2,104.04,104.04,78038.0,95.3849,95.4307,95.2842,95.2842,78038.0
2022-03-24 12:20:00,104.04,104.1,103.99,104.07,92019.0,95.2842,95.3391,95.2384,95.3116,92019.0
2022-03-24 12:25:00,104.06,104.11,103.91,103.95,61265.0,95.3025,95.3483,95.1651,95.2017,61265.0
2022-03-24 12:30:00,103.95,103.96,103.87,103.89,42378.0,95.2017,95.2109,95.1285,95.1468,42378.0
2022-03-24 12:35:00,103.89,103.94,103.87,103.92,26904.0,95.1468,95.1926,95.1285,95.1743,26904.0
2022-03-24 12:40:00,103.91,103.98,103.9,103.94,39643.0,95.1651,95.2292,95.1559,95.1926,39643.0
2022-03-24 12:45:00,103.93,103.94,103.85,103.93,39053.0,95.1834,95.1926,95.1102,95.1834,39053.0
2022-03-24 12:50:00,103.93,103.94,103.85,103.87,21223.0,95.1834,95.1926,95.1102,95.1285,21223.0
2022-03-24 12:55:00,103.85,103.92,103.78,103.79,58868.0,95.1102,95.1743,95.046,95.0552,58868.0
2022-03-24 13:00:00,103.78,103.8,103.7,103.76,99739.0,95.046,95.0644,94.9728,95.0277,99739.0
2022-03-24 13:05:00,103.77,103.9,103.77,103.86,51098.0,95.0369,95.1559,95.0369,95.1193,51098.0
2022-03-24 13:10:00,103.86,103.91,103.77,103.8,11790.0,95.1193,95.1651,95.0369,95.0644,11790.0
2022-03-24 13:15:00,103.85,104.01,103.85,103.99,25625.0,95.1102,95.2567,95.1102,95.2384,25625.0
2022-03-24 13:20:00,104.01,104.06,104.0,104.03,14683.0,95.2567,95.3025,95.2475,95.275,14683.0
2022-03-24 13:25:00,104.02,104.09,104.01,104.03,15961.0,95.2658,95.33,95.2567,95.275,15961.0
2022-03-24 13:30:00,104.03,104.07,103.98,103.99,16336.0,95.275,95.3116,95.2292,95.2384,16336.0
2022-03-24 13:35:00,104.0,104.06,103.99,104.03,13752.0,95.2475,95.3025,95.2384,95.275,13752.0
2022-03-24 13:40:00,104.03,104.1,103.96,104.06,18565.0,95.275,95.3391,95.2109,95.3025,18565.0
2022-03-24 13:45:00,104.05,104.11,104.04,104.09,9420.0,95.2933,95.3483,95.2842,95.33,9420.0
2022-03-24 13:50:00,104.08,104.13,104.06,104.09,10574.0,95.3208,95.3666,95.3025,95.33,10574.0
2022-03-24 13:55:00,104.09,104.11,104.03,104.08,13946.0,95.33,95.3483,95.275,95.3208,13946.0
2022-03-24 14:00:00,104.09,104.14,104.06,104.14,12800.0,95.33,95.3757,95.3025,95.3757,12800.0
2022-03-24 14:05:00,104.11,104.18,104.09,104.14,23544.0,95.3483,95.4124,95.33,95.3757,23544.0
2022-03-24 14:10:00,104.12,104.2,104.07,104.18,22427.0,95.3574,95.4307,95.3116,95.4124,22427.0
2022-03-24 14:15:00,104.19,104.22,104.16,104.22,8094.0,95.4215,95.449,95.3941,95.449,8094.0
2022-03-24 14:20:00,104.21,104.21,104.08,104.12,14161.0,95.4399,95.4399,95.3208,95.3574,14161.0
2022-03-24 14:25:00,104.12,104.16,104.02,104.06,16137.0,95.3574,95.3941,95.2658,95.3025,16137.0
2022-03-24 14:30:00,104.06,104.08,103.98,104.0,20512.0,95.3025,95.3208,95.2292,95.2475,20512.0
2022-03-24 14:35:00,104.01,104.07,103.95,104.06,15019.0,95.2567,95.3116,95.2017,95.3025,15019.0
2022-03-24 14:40:00,104.06,104.09,104.04,104.07,9645.0,95.3025,95.33,95.2842,95.3116,9645.0
2022-03-24 14:45:00,104.07,104.09,104.02,104.03,20859.0,95.3116,95.33,95.2658,95.275,20859.0
2022-03-24 14:50:00,104.04,104.14,104.04,104.11,15741.0,95.2842,95.3757,95.2842,95.3483,15741.0
2022-03-24 14:55:00,104.12,104.16,104.07,104.08,24901.0,95.3574,95.3941,95.3116,95.3208,24901.0
2022-03-24 15:00:00,104.08,104.13,104.04,104.13,146776.0,95.3208,95.3666,95.2842,95.3666,146776.0
2022-03-24 15:05:00,104.12,104.26,104.08,104.23,172487.0,95.3574,95.4856,95.3208,95.4582,172487.0
2022-03-24 15:10:00,104.23,104.3,104.22,104.26,137033.0,95.4582,95.5223,95.449,95.4856,137033.0
2022-03-24 15:15:00,104.25,104.29,104.2,104.29,41084.0,95.4765,95.5131,95.4307,95.5131,41084.0
2022-03-24 15:20:00,104.29,104.33,104.26,104.31,37124.0,95.5131,95.5498,95.4856,95.5314,37124.0
2022-03-24 15:25:00,104.31,104.39,104.31,104.34,36578.0,95.5314,95.6047,95.5314,95.5589,36578.0
2022-03-24 15:30:00,104.34,104.38,104.31,104.35,52315.0,95.5589,95.5955,95.5314,95.5681,52315.0
2022-03-24 15:35:00,104.35,104.39,104.21,104.28,57488.0,95.5681,95.6047,95.4399,95.504,57488.0
2022-03-24 15:40:00,104.28,104.31,104.17,104.23,44891.0,95.504,95.5314,95.4032,95.4582,44891.0
2022-03-24 15:45:00,104.23,104.28,104.17,104.23,61387.0,95.4582,95.504,95.4032,95.4582,61387.0
2022-03-24 15:50:00,104.23,104.46,104.23,104.4,115004.0,95.4582,95.6688,95.4582,95.6139,115004.0
2022-03-24 15:55:00,104.39,104.68,104.38,104.66,192379.0,95.6047,95.8703,95.5955,95.852,192379.0
2022-03-25 09:30:00,105.11,105.42,104.87,104.91,54400.0,96.2641,96.548,96.0443,96.0809,54400.0
2022-03-25 09:35:00,104.91,105.08,104.77,104.77,71492.0,96.0809,96.2366,95.9527,95.9527,71492.0
2022-03-25 09:40:00,104.77,104.89,104.67,104.75,47274.0,95.9527,96.0626,95.8611,95.9344,47274.0
2022-03-25 09:45:00,104.76,104.91,104.73,104.88,34345.0,95.9436,96.0809,95.9161,96.0535,34345.0
2022-03-25 09:50:00,104.88,104.89,104.67,104.77,58429.0,96.0535,96.0626,95.8611,95.9527,58429.0
2022-03-25 09:55:00,104.77,104.91,104.74,104.9,49224.0,95.9527,96.0809,95.9253,96.0718,49224.0
2022-03-25 10:00:00,104.9,104.94,104.77,104.8,55347.0,96.0718,96.1084,95.9527,95.9802,55347.0
2022-03-25 10:05:00,104.8,104.83,104.73,104.77,45500.0,95.9802,96.0077,95.9161,95.9527,45500.0
2022-03-25 10:10:00,104.78,104.82,104.73,104.73,27299.0,95.9619,95.9985,95.9161,95.9161,27299.0
2022-03-25 10:15:00,104.72,104.88,104.72,104.85,33364.0,95.9069,96.0535,95.9069,96.026,33364.0
2022-03-25 10:20:00,104.87,105.08,104.87,105.04,26571.0,96.0443,96.2366,96.0443,96.2,26571.0
2022-03-25 10:25:00,105.07,105.08,104.96,105.03,22994.0,96.2275,96.2366,96.1267,96.1908,22994.0
2022-03-25 10:30:00,105.03,105.13,105.03,105.1,45112.0,96.1908,96.2824,96.1908,96.255,45112.0
2022-03-25 10:35:00,105.11,105.15,105.04,105.08,67571.0,96.2641,96.3007,96.2,96.2366,67571.0
2022-03-25 10:40:00,105.07,105.15,105.04,105.11,61943.0,96.2275,96.3007,96.2,96.2641,61943.0
2022-03-25 10:45:00,105.12,105.14,105.06,105.09,78802.0,96.2733,96.2916,96.2183,96.2458,78802.0
2022-03-25 10:50:00,105.09,105.14,105.01,105.1,79289.0,96.2458,96.2916,96.1725,96.255,79289.0
2022-03-25 10:55:00,105.1,105.24,105.1,105.17,39060.0,96.255,96.3832,96.255,96.3191,39060.0
2022-03-25 11:00:00,105.17,105.18,105.02,105.12,47609.0,96.3191,96.3282,96.1817,96.2733,47609.0
2022-03-25 11:05:00,105.12,105.17,105.02,105.02,41288.0,96.2733,96.3191,96.1817,96.1817,41288.0
2022-03-25 11:10:00,105.02,105.03,104.81,104.9,92001.0,96.1817,96.1908,95.9894,96.0718,92001.0
2022-03-25 11:15:00,104.9,105.02,104.88,104.99,39399.0,96.0718,96.1817,96.0535,96.1542,39399.0
2022-03-25 11:20:00,104.99,104.99,104.88,104.9,34862.0,96.1542,96.1542,96.0535,96.0718,34862.0
2022-03-25 11:25:00,104.89,104.97,104.73,104.8,32042.0,96.0626,96.1359,95.9161,95.9802,32042.0
2022-03-25 11:30:00,104.8,104.93,104.78,104.9,58856.0,95.9802,96.0993,95.9619,96.0718,58856.0
2022-03-25 11:35:00,104.91,105.02,104.91,105.01,33320.0,96.0809,96.1817,96.0809,96.1725,33320.0
2022-03-25 11:40:00,105.01,105.1,104.98,105.09,25902.0,96.1725,96.255,96.1451,96.2458,25902.0
2022-03-25 11:45:00,105.1,105.11,105.01,105.06,43240.0,96.255,96.2641,96.1725,96.2183,43240.0
2022-03-25 11:50:00,105.07,105.2,105.07,105.13,50387.0,96.2275,96.3465,96.2275,96.2824,50387.0
2022-03-25 11:55:00,105.12,105.14,104.97,105.06,70016.0,96.2733,96.2916,96.1359,96.2183,70016.0
2022-03-25 12:00:00,105.05,105.14,105.03,105.13,36452.0,96.2092,96.2916,96.1908,96.2824,36452.0
2022-03-25 12:05:00,105.13,105.27,105.12,105.24,34761.0,96.2824,96.4106,96.2733,96.3832,34761.0
2022-03-25 12:10:00,105.25,105.3,105.22,105.27,65281.0,96.3923,96.4381,96.3649,96.4106,65281.0
2022-03-25 12:15:00,105.29,105.34,105.18,105.31,61450.0,96.429,96.4748,96.3282,96.4473,61450.0
2022-03-25 12:20:00,105.31,105.31,105.21,105.22,52380.0,96.4473,96.4473,96.3557,96.3649,52380.0
2022-03-25 12:25:00,105.23,105.26,105.14,105.24,56152.0,96.374,96.4015,96.2916,96.3832,56152.0
2022-03-25 12:30:00,105.24,105.25,105.11,105.19,34563.0,96.3832,96.3923,96.2641,96.3374,34563.0
2022-03-25 12:35:00,105.18,105.18,104.98,105.01,46862.0,96.3282,96.3282,96.1451,96.1725,46862.0
2022-03-25 12:40:00,105.01,105.1,105.01,105.08,44677.0,96.1725,96.255,96.1725,96.2366,44677.0
2022-03-25 12:45:00,105.1,105.21,105.1,105.15,25051.0,96.255,96.3557,96.255,96.3007,25051.0
2022-03-25 12:50:00,105.15,105.23,105.08,105.17,32043.0,96.3007,96.374,96.2366,96.3191,32043.0
2022-03-25 12:55:00,105.17,105.26,105.12,105.26,31272.0,96.3191,96.4015,96.2733,96.4015,31272.0
2022-03-25 13:00:00,105.26,105.3,105.21,105.3,14174.0,96.4015,96.4381,96.3557,96.4381,14174.0
2022-03-25 13:05:00,105.31,105.33,105.21,105.22,23258.0,96.4473,96.4656,96.3557,96.3649,23258.0
2022-03-25 13:10:00,105.22,105.23,105.1,105.11,33590.0,96.3649,96.374,96.255,96.2641,33590.0
2022-03-25 13:15:00,105.11,105.25,105.11,105.22,35469.0,96.2641,96.3923,96.2641,96.3649,35469.0
2022-03-25 13:20:00,105.21,105.24,104.99,105.0,55442.0,96.3557,96.3832,96.1542,96.1634,55442.0
2022-03-25 13:25:00,105.01,105.13,105.01,105.11,25014.0,96.1725,96.2824,96.1725,96.2641,25014.0
2022-03-25 13:30:00,105.13,105.21,105.13,105.19,25736.0,96.2824,96.3557,96.2824,96.3374,25736.0
2022-03-25 13:35:00,105.2,105.21,105.13,105.18,43060.0,96.3465,96.3557,96.2824,96.3282,43060.0
2022-03-25 13:40:00,105.19,105.2,105.08,105.15,28509.0,96.3374,96.3465,96.2366,96.3007,28509.0
2022-03-25 13:45:00,105.15,105.18,105.1,105.16,27590.0,96.3007,96.3282,96.255,96.3099,27590.0
2022-03-25 13:50:00,105.16,105.27,105.15,105.22,131817.0,96.3099,96.4106,96.3007,96.3649,131817.0
2022-03-25 13:55:00,105.23,105.36,105.22,105.32,63012.0,96.374,96.4931,96.3649,96.4564,63012.0
2022-03-25 14:00:00,105.32,105.44,105.29,105.41,69782.0,96.4564,96.5663,96.429,96.5389,69782.0
2022-03-25 14:05:00,105.39,105.55,105.38,105.55,91748.0,96.5205,96.6671,96.5114,96.6671,91748.0
2022-03-25 14:10:00,105.55,105.59,105.51,105.57,108277.0,96.6671,96.7037,96.6304,96.6854,108277.0
2022-03-25 14:15:00,105.58,105.62,105.55,105.56,21412.0,96.6946,96.7312,96.6671,96.6762,21412.0
2022-03-25 14:20:00,105.56,105.66,105.56,105.66,23151.0,96.6762,96.7678,96.6762,96.7678,23151.0
2022-03-25 14:25:00,105.67,105.73,105.63,105.68,42892.0,96.777,96.8319,96.7403,96.7861,42892.0
2022-03-25 14:30:00,105.69,105.75,105.61,105.67,73607.0,96.7953,96.8503,96.722,96.777,73607.0
2022-03-25 14:35:00,105.67,105.71,105.62,105.66,26582.0,96.777,96.8136,96.7312,96.7678,26582.0
2022-03-25 14:40:00,105.67,105.73,105.62,105.73,40995.0,96.777,96.8319,96.7312,96.8319,40995.0
2022-03-25 14:45:00,105.73,105.78,105.71,105.76,58475.0,96.8319,96.8777,96.8136,96.8594,58475.0
2022-03-25 14:50:00,105.76,105.81,105.76,105.81,35239.0,96.8594,96.9052,96.8594,96.9052,35239.0
2022-03-25 14:55:00,105.81,105.84,105.68,105.7,47082.0,96.9052,96.9327,96.7861,96.8045,47082.0
2022-03-25 15:00:00,105.7,105.71,105.58,105.63,41098.0,96.8045,96.8136,96.6946,96.7403,41098.0
2022-03-25 15:05:00,105.63,105.66,105.53,105.53,31575.0,96.7403,96.7678,96.6488,96.6488,31575.0
2022-03-25 15:10:00,105.53,105.66,105.52,105.63,17439.0,96.6488,96.7678,96.6396,96.7403,17439.0
2022-03-25 15:15:00,105.64,105.66,105.53,105.56,28791.0,96.7495,96.7678,96.6488,96.6762,28791.0
2022-03-25 15:20:00,105.57,105.6,105.46,105.52,68338.0,96.6854,96.7129,96.5847,96.6396,68338.0
2022-03-25 15:25:00,105.53,105.57,105.4,105.42,61245.0,96.6488,96.6854,96.5297,96.548,61245.0
2022-03-25 15:30:00,105.41,105.48,105.38,105.48,61020.0,96.5389,96.603,96.5114,96.603,61020.0
2022-03-25 15:35:00,105.47,105.62,105.45,105.51,75915.0,96.5938,96.7312,96.5755,96.6304,75915.0
2022-03-25 15:40:00,105.51,105.66,105.5,105.57,165067.0,96.6304,96.7678,96.6213,96.6854,165067.0
2022-03-25 15:45:00,105.57,105.72,105.57,105.71,88444.0,96.6854,96.8228,96.6854,96.8136,88444.0
2022-03-25 15:50:00,105.7,105.78,105.57,105.75,159189.0,96.8045,96.8777,96.6854,96.8503,159189.0
2022-03-25 15:55:00,105.76,105.92,105.75,105.89,176633.0,96.8594,97.0059,96.8503,96.9785,176633.0
2022-03-28 09:30:00,106.12,106.25,105.93,105.95,52806.0,97.1891,97.3082,97.0151,97.0334,52806.0
2022-03-28 09:35:00,105.97,106.14,105.91,106.05,77307.0,97.0517,97.2074,96.9968,97.125,77307.0
2022-03-28 09:40:00,106.03,106.08,105.83,105.83,44982.0,97.1067,97.1525,96.9235,96.9235,44982.0
2022-03-28 09:45:00,105.84,106.18,105.83,106.18,59838.0,96.9327,97.2441,96.9235,97.2441,59838.0
2022-03-28 09:50:00,106.18,106.22,106.07,106.07,77284.0,97.2441,97.2807,97.1433,97.1433,77284.0
2022-03-28 09:55:00,106.06,106.24,106.03,106.24,26247.0,97.1342,97.299,97.1067,97.299,26247.0
2022-03-28 10:00:00,106.22,106.22,106.12,106.19,19509.0,97.2807,97.2807,97.1891,97.2532,19509.0
2022-03-28 10:05:00,106.2,106.34,106.17,106.31,114364.0,97.2624,97.3906,97.2349,97.3631,114364.0
2022-03-28 10:10:00,106.31,106.35,106.25,106.32,31797.0,97.3631,97.3998,97.3082,97.3723,31797.0
2022-03-28 10:15:00,106.33,106.63,106.29,106.58,271378.0,97.3814,97.6562,97.3448,97.6104,271378.0
2022-03-28 10:20:00,106.59,106.6,106.34,106.37,103988.0,97.6196,97.6287,97.3906,97.4181,103988.0
2022-03-28 10:25:00,106.37,106.39,106.31,106.39,16257.0,97.4181,97.4364,97.3631,97.4364,16257.0
2022-03-28 10:30:00,106.4,106.47,106.3,106.32,31269.0,97.4455,97.5097,97.354,97.3723,31269.0
2022-03-28 10:35:00,106.33,106.4,106.27,106.4,25748.0,97.3814,97.4455,97.3265,97.4455,25748.0
2022-03-28 10:40:00,106.4,106.54,106.35,106.49,26549.0,97.4455,97.5738,97.3998,97.528,26549.0
2022-03-28 10:45:00,106.48,106.52,106.43,106.48,57612.0,97.5188,97.5554,97.473,97.5188,57612.0
2022-03-28 10:50:00,106.46,106.58,106.46,106.54,79810.0,97.5005,97.6104,97.5005,97.5738,79810.0
2022-03-28 10:55:00,106.54,106.66,106.51,106.66,27132.0,97.5738,97.6837,97.5463,97.6837,27132.0
2022-03-28 11:00:00,106.67,106.67,106.44,106.52,129604.0,97.6928,97.6928,97.4822,97.5554,129604.0
2022-03-28 11:05:00,106.53,106.53,106.4,106.53,43698.0,97.5646,97.5646,97.4455,97.5646,43698.0
2022-03-28 11:10:00,106.56,106.57,106.5,106.53,15595.0,97.5921,97.6012,97.5371,97.5646,15595.0
2022-03-28 11:15:00,106.55,106.6,106.54,106.57,23464.0,97.5829,97.6287,97.5738,97.6012,23464.0
2022-03-28 11:20:00,106.58,106.59,106.52,106.54,33244.0,97.6104,97.6196,97.5554,97.5738,33244.0
2022-03-28 11:25:00,106.54,106.56,106.46,106.54,44593.0,97.5738,97.5921,97.5005,97.5738,44593.0
2022-03-28 11:30:00,106.54,106.61,106.5,106.57,66458.0,97.5738,97.6379,97.5371,97.6012,66458.0
2022-03-28 11:35:00,106.56,106.57,106.41,106.47,67513.0,97.5921,97.6012,97.4547,97.5097,67513.0
2022-03-28 11:40:00,106.47,106.57,106.44,106.55,35770.0,97.5097,97.6012,97.4822,97.5829,35770.0
2022-03-28 11:45:00,106.55,106.55,106.39,106.39,56904.0,97.5829,97.5829,97.4364,97.4364,56904.0
2022-03-28 11:50:00,106.38,106.46,106.36,106.38,36138.0,97.4272,97.5005,97.4089,97.4272,36138.0
2022-03-28 11:55:00,106.39,106.45,106.36,106.4,26810.0,97.4364,97.4913,97.4089,97.4455,26810.0
2022-03-28 12:00:00,106.39,106.55,106.39,106.54,35564.0,97.4364,97.5829,97.4364,97.5738,35564.0
2022-03-28 12:05:00,106.53,106.56,106.46,106.47,13415.0,97.5646,97.5921,97.5005,97.5097,13415.0
2022-03-28 12:10:00,106.46,106.52,106.46,106.5,15550.0,97.5005,97.5554,97.5005,97.5371,15550.0
2022-03-28 12:15:00,106.5,106.56,106.41,106.43,28868.0,97.5371,97.5921,97.4547,97.473,28868.0
2022-03-28 12:20:00,106.42,106.48,106.37,106.4,52569.0,97.4639,97.5188,97.4181,97.4455,52569.0
2022-03-28 12:25:00,106.4,106.52,106.37,106.52,35909.0,97.4455,97.5554,97.4181,97.5554,35909.0
2022-03-28 12:30:00,106.51,106.56,106.43,106.48,37644.0,97.5463,97.5921,97.473,97.5188,37644.0
2022-03-28 12:35:00,106.48,106.58,106.48,106.56,35221.0,97.5188,97.6104,97.5188,97.5921,35221.0
2022-03-28 12:40:00,106.56,106.6,106.51,106.58,23183.0,97.5921,97.6287,97.5463,97.6104,23183.0
2022-03-28 12:45:00,106.57,106.57,106.5,106.52,36043.0,97.6012,97.6012,97.5371,97.5554,36043.0
2022-03-28 12:50:00,106.51,106.58,106.48,106.56,37213.0,97.5463,97.6104,97.5188,97.5921,37213.0
2022-03-28 12:55:00,106.57,106.7,106.57,106.66,19532.0,97.6012,97.7203,97.6012,97.6837,19532.0
2022-03-28 13:00:00,106.66,106.72,106.66,106.72,24192.0,97.6837,97.7386,97.6837,97.7386,24192.0
2022-03-28 13:05:00,106.72,106.77,106.64,106.7,44122.0,97.7386,97.7844,97.6653,97.7203,44122.0
2022-03-28 13:10:00,106.69,106.78,106.68,106.73,31241.0,97.7111,97.7936,97.702,97.7478,31241.0
2022-03-28 13:15:00,106.73,106.79,106.72,106.74,29336.0,97.7478,97.8027,97.7386,97.7569,29336.0
2022-03-28 13:20:00,106.75,106.82,106.75,106.82,31852.0,97.7661,97.8302,97.7661,97.8302,31852.0
2022-03-28 13:25:00,106.81,106.89,106.77,106.83,45273.0,97.821,97.8943,97.7844,97.8394,45273.0
2022-03-28 13:30:00,106.84,106.87,106.83,106.84,28800.0,97.8485,97.876,97.8394,97.8485,28800.0
2022-03-28 13:35:00,106.83,106.91,106.81,106.91,27402.0,97.8394,97.9126,97.821,97.9126,27402.0
2022-03-28 13:40:00,106.91,106.93,106.89,106.91,32048.0,97.9126,97.9309,97.8943,97.9126,32048.0
2022-03-28 13:45:00,106.93,106.96,106.91,106.94,28106.0,97.9309,97.9584,97.9126,97.9401,28106.0
2022-03-28 13:50:00,106.94,107.01,106.93,107.0,22041.0,97.9401,98.0042,97.9309,97.9951,22041.0
2022-03-28 13:55:00,107.02,107.04,106.97,107.02,28871.0,98.0134,98.0317,97.9676,98.0134,28871.0
2022-03-28 14:00:00,107.02,107.08,106.98,106.99,39455.0,98.0134,98.0683,97.9767,97.9859,39455.0
2022-03-28 14:05:00,106.98,107.01,106.93,106.97,27775.0,97.9767,98.0042,97.9309,97.9676,27775.0
2022-03-28 14:10:00,106.95,106.98,106.82,106.88,38927.0,97.9493,97.9767,97.8302,97.8852,38927.0
2022-03-28 14:15:00,106.9,106.9,106.81,106.81,19886.0,97.9035,97.9035,97.821,97.821,19886.0
2022-03-28 14:20:00,106.82,106.84,106.79,106.82,34736.0,97.8302,97.8485,97.8027,97.8302,34736.0
2022-03-28 14:25:00,106.82,106.87,106.78,106.85,38237.0,97.8302,97.876,97.7936,97.8577,38237.0
2022-03-28 14:30:00,106.85,106.87,106.8,106.82,29642.0,97.8577,97.876,97.8119,97.8302,29642.0
2022-03-28 14:35:00,106.83,106.83,106.77,106.8,21789.0,97.8394,97.8394,97.7844,97.8119,21789.0
2022-03-28 14:40:00,106.8,106.89,106.75,106.77,105849.0,97.8119,97.8943,97.7661,97.7844,105849.0
2022-03-28 14:45:00,106.77,106.91,106.77,106.85,29082.0,97.7844,97.9126,97.7844,97.8577,29082.0
2022-03-28 14:50:00,106.86,106.99,106.86,106.97,68048.0,97.8668,97.9859,97.8668,97.9676,68048.0
2022-03-28 14:55:00,106.96,106.99,106.92,106.99,44909.0,97.9584,97.9859,97.9218,97.9859,44909.0
2022-03-28 15:00:00,106.99,106.99,106.86,106.89,21152.0,97.9859,97.9859,97.8668,97.8943,21152.0
2022-03-28 15:05:00,106.9,106.94,106.88,106.9,26987.0,97.9035,97.9401,97.8852,97.9035,26987.0
2022-03-28 15:10:00,106.91,106.93,106.86,106.91,56055.0,97.9126,97.9309,97.8668,97.9126,56055.0
2022-03-28 15:15:00,106.9,106.92,106.84,106.85,30750.0,97.9035,97.9218,97.8485,97.8577,30750.0
2022-03-28 15:20:00,106.85,106.92,106.83,106.88,126875.0,97.8577,97.9218,97.8394,97.8852,126875.0
2022-03-28 15:25:00,106.87,106.91,106.85,106.91,21174.0,97.876,97.9126,97.8577,97.9126,21174.0
2022-03-28 15:30:00,106.9,106.94,106.85,106.89,58266.0,97.9035,97.9401,97.8577,97.8943,58266.0
2022-03-28 15:35:00,106.89,106.92,106.8,106.81,36858.0,97.8943,97.9218,97.8119,97.821,36858.0
2022-03-28 15:40:00,106.8,106.88,106.78,106.8,88310.0,97.8119,97.8852,97.7936,97.8119,88310.0
2022-03-28 15:45:00,106.81,106.88,106.79,106.83,107185.0,97.821,97.8852,97.8027,97.8394,107185.0
2022-03-28 15:50:00,106.82,106.91,106.71,106.88,225808.0,97.8302,97.9126,97.7295,97.8852,225808.0
2022-03-28 15:55:00,106.88,107.08,106.86,107.08,280733.0,97.8852,98.0683,97.8668,98.0683,280733.0
2022-03-29 09:30:00,108.2,108.5,108.07,108.43,236753.0,99.0941,99.3688,98.975,99.3047,236753.0
2022-03-29 09:35:00,108.43,108.46,108.21,108.42,122784.0,99.3047,99.3322,99.1032,99.2955,122784.0
2022-03-29 09:40:00,108.44,108.46,108.24,108.33,247199.0,99.3139,99.3322,99.1307,99.2131,247199.0
2022-03-29 09:45:00,108.33,108.37,108.15,108.28,109533.0,99.2131,99.2498,99.0483,99.1673,109533.0
2022-03-29 09:50:00,108.28,108.34,108.17,108.25,80288.0,99.1673,99.2223,99.0666,99.1399,80288.0
2022-03-29 09:55:00,108.26,108.3,108.07,108.16,75239.0,99.149,99.1856,98.975,99.0574,75239.0
2022-03-29 10:00:00,108.16,108.31,108.11,108.12,107240.0,99.0574,99.1948,99.0116,99.0208,107240.0
2022-03-29 10:05:00,108.11,108.21,108.07,108.19,68824.0,99.0116,99.1032,98.975,99.0849,68824.0
2022-03-29 10:10:00,108.19,108.33,108.19,108.28,83080.0,99.0849,99.2131,99.0849,99.1673,83080.0
2022-03-29 10:15:00,108.27,108.32,108.21,108.23,128397.0,99.1582,99.204,99.1032,99.1215,128397.0
2022-03-29 10:20:00,108.23,108.4,108.21,108.38,101078.0,99.1215,99.2772,99.1032,99.2589,101078.0
2022-03-29 10:25:00,108.37,108.54,108.36,108.54,66763.0,99.2498,99.4054,99.2406,99.4054,66763.0
2022-03-29 10:30:00,108.54,108.67,108.5,108.62,98044.0,99.4054,99.5245,99.3688,99.4787,98044.0
2022-03-29 10:35:00,108.62,108.62,108.39,108.42,70025.0,99.4787,99.4787,99.2681,99.2955,70025.0
2022-03-29 10:40:00,108.41,108.44,108.32,108.41,96139.0,99.2864,99.3139,99.204,99.2864,96139.0
2022-03-29 10:45:00,108.43,108.44,108.27,108.4,123377.0,99.3047,99.3139,99.1582,99.2772,123377.0
2022-03-29 10:50:00,108.41,108.58,108.41,108.58,46880.0,99.2864,99.4421,99.2864,99.4421,46880.0
2022-03-29 10:55:00,108.57,108.69,108.55,108.68,95238.0,99.4329,99.5428,99.4146,99.5337,95238.0
2022-03-29 11:00:00,108.67,108.75,108.65,108.7,36237.0,99.5245,99.5978,99.5062,99.552,36237.0
2022-03-29 11:05:00,108.7,108.76,108.63,108.66,48645.0,99.552,99.6069,99.4879,99.5153,48645.0
2022-03-29 11:10:00,108.65,108.69,108.59,108.68,82686.0,99.5062,99.5428,99.4512,99.5337,82686.0
2022-03-29 11:15:00,108.68,108.73,108.65,108.68,50892.0,99.5337,99.5795,99.5062,99.5337,50892.0
2022-03-29 11:20:00,108.68,108.73,108.59,108.62,40601.0,99.5337,99.5795,99.4512,99.4787,40601.0
2022-03-29 11:25:00,108.62,108.73,108.59,108.72,51793.0,99.4787,99.5795,99.4512,99.5703,51793.0
2022-03-29 11:30:00,108.72,109.0,108.7,108.96,45126.0,99.5703,99.8267,99.552,99.7901,45126.0
2022-03-29 11:35:00,108.97,108.98,108.82,108.86,82077.0,99.7993,99.8084,99.6619,99.6985,82077.0
2022-03-29 11:40:00,108.85,108.91,108.78,108.86,97330.0,99.6894,99.7443,99.6253,99.6985,97330.0
2022-03-29 11:45:00,108.86,108.98,108.84,108.95,44319.0,99.6985,99.8084,99.6802,99.7809,44319.0
2022-03-29 11:50:00,108.95,109.02,108.92,109.02,67865.0,99.7809,99.8451,99.7535,99.8451,67865.0
2022-03-29 11:55:00,109.01,109.07,109.0,109.02,74479.0,99.8359,99.8908,99.8267,99.8451,74479.0
2022-03-29 12:00:00,109.02,109.05,108.91,108.91,87049.0,99.8451,99.8725,99.7443,99.7443,87049.0
2022-03-29 12:05:00,108.91,108.95,108.84,108.84,70932.0,99.7443,99.7809,99.6802,99.6802,70932.0
2022-03-29 12:10:00,108.84,108.95,108.77,108.86,167956.0,99.6802,99.7809,99.6161,99.6985,167956.0
2022-03-29 12:15:00,108.87,108.87,108.7,108.77,177617.0,99.7077,99.7077,99.552,99.6161,177617.0
2022-03-29 12:20:00,108.77,108.85,108.72,108.8,58504.0,99.6161,99.6894,99.5703,99.6436,58504.0
2022-03-29 12:25:00,108.8,108.8,108.72,108.77,49201.0,99.6436,99.6436,99.5703,99.6161,49201.0
2022-03-29 12:30:00,108.76,108.78,108.63,108.72,126937.0,99.6069,99.6253,99.4879,99.5703,126937.0
2022-03-29 12:35:00,108.72,108.87,108.71,108.85,36503.0,99.5703,99.7077,99.5611,99.6894,36503.0
2022-03-29 12:40:00,108.85,108.96,108.85,108.95,26646.0,99.6894,99.7901,99.6894,99.7809,26646.0
2022-03-29 12:45:00,108.96,109.06,108.95,109.01,52443.0,99.7901,99.8817,99.7809,99.8359,52443.0
2022-03-29 12:50:00,109.01,109.02,108.87,108.9,58678.0,99.8359,99.8451,99.7077,99.7352,58678.0
2022-03-29 12:55:00,108.91,109.0,108.91,108.97,47288.0,99.7443,99.8267,99.7443,99.7993,47288.0
2022-03-29 13:00:00,108.97,108.98,108.88,108.98,51339.0,99.7993,99.8084,99.7168,99.8084,51339.0
2022-03-29 13:05:00,108.96,109.03,108.94,108.97,102135.0,99.7901,99.8542,99.7718,99.7993,102135.0
2022-03-29 13:10:00,108.97,109.23,108.97,109.23,77784.0,99.7993,100.0374,99.7993,100.0374,77784.0
2022-03-29 13:15:00,109.23,109.27,109.15,109.18,69077.0,100.0374,100.074,99.9641,99.9916,69077.0
2022-03-29 13:20:00,109.18,109.19,109.02,109.12,48099.0,99.9916,100.0007,99.8451,99.9366,48099.0
2022-03-29 13:25:00,109.11,109.18,109.04,109.13,42971.0,99.9275,99.9916,99.8634,99.9458,42971.0
2022-03-29 13:30:00,109.14,109.19,109.09,109.15,56856.0,99.955,100.0007,99.9092,99.9641,56856.0
2022-03-29 13:35:00,109.15,109.2,109.12,109.12,25132.0,99.9641,100.0099,99.9366,99.9366,25132.0
2022-03-29 13:40:00,109.12,109.2,109.09,109.18,34418.0,99.9366,100.0099,99.9092,99.9916,34418.0
2022-03-29 13:45:00,109.17,109.31,109.11,109.24,26521.0,99.9824,100.1106,99.9275,100.0465,26521.0
2022-03-29 13:50:00,109.23,109.27,109.2,109.24,33824.0,100.0374,100.074,100.0099,100.0465,33824.0
2022-03-29 13:55:00,109.24,109.33,109.23,109.33,27776.0,100.0465,100.129,100.0374,100.129,27776.0
2022-03-29 14:00:00,109.35,109.46,109.31,109.44,74671.0,100.1473,100.248,100.1106,100.2297,74671.0
2022-03-29 14:05:00,109.44,109.49,109.39,109.49,39742.0,100.2297,100.2755,100.1839,100.2755,39742.0
2022-03-29 14:10:00,109.5,109.59,109.49,109.52,50377.0,100.2847,100.3671,100.2755,100.303,50377.0
2022-03-29 14:15:00,109.52,109.59,109.49,109.54,69615.0,100.303,100.3671,100.2755,100.3213,69615.0
2022-03-29 14:20:00,109.53,109.61,109.5,109.59,81932.0,100.3121,100.3854,100.2847,100.3671,81932.0
2022-03-29 14:25:00,109.59,109.72,109.58,109.68,58239.0,100.3671,100.4861,100.3579,100.4495,58239.0
2022-03-29 14:30:00,109.69,109.79,109.68,109.78,46019.0,100.4587,100.5503,100.4495,100.5411,46019.0
2022-03-29 14:35:00,109.8,109.83,109.76,109.83,38117.0,100.5594,100.5869,100.5228,100.5869,38117.0
2022-03-29 14:40:00,109.83,109.86,109.8,109.81,39833.0,100.5869,100.6144,100.5594,100.5686,39833.0
2022-03-29 14:45:00,109.82,109.9,109.79,109.86,37553.0,100.5777,100.651,100.5503,100.6144,37553.0
2022-03-29 14:50:00,109.86,109.88,109.79,109.87,33558.0,100.6144,100.6327,100.5503,100.6235,33558.0
2022-03-29 14:55:00,109.87,109.88,109.81,109.87,52862.0,100.6235,100.6327,100.5686,100.6235,52862.0
2022-03-29 15:00:00,109.86,109.95,109.81,109.95,53896.0,100.6144,100.6968,100.5686,100.6968,53896.0
2022-03-29 15:05:00,109.94,110.02,109.93,109.96,52764.0,100.6876,100.7609,100.6785,100.7059,52764.0
2022-03-29 15:10:00,109.96,110.02,109.92,109.95,70546.0,100.7059,100.7609,100.6693,100.6968,70546.0
2022-03-29 15:15:00,109.96,110.08,109.93,110.03,71963.0,100.7059,100.8158,100.6785,100.7701,71963.0
2022-03-29 15:20:00,110.04,110.09,110.0,110.02,82685.0,100.7792,100.825,100.7426,100.7609,82685.0
2022-03-29 15:25:00,110.02,110.11,109.97,110.08,82330.0,100.7609,100.8433,100.7151,100.8158,82330.0
2022-03-29 15:30:00,110.08,110.27,110.07,110.25,243497.0,100.8158,100.9899,100.8067,100.9715,243497.0
2022-03-29 15:35:00,110.25,110.33,110.24,110.26,127040.0,100.9715,101.0448,100.9624,100.9807,127040.0
2022-03-29 15:40:00,110.26,110.29,110.14,110.16,283222.0,100.9807,101.0082,100.8708,100.8891,283222.0
2022-03-29 15:45:00,110.16,110.31,110.13,110.26,356282.0,100.8891,101.0265,100.8616,100.9807,356282.0
2022-03-29 15:50:00,110.27,110.34,109.99,110.08,465254.0,100.9899,101.054,100.7334,100.8158,465254.0
2022-03-29 15:55:00,110.08,110.16,110.03,110.11,939996.0,100.8158,100.8891,100.7701,100.8433,939996.0
2022-03-30 09:30:00,109.74,109.75,109.19,109.41,129449.0,100.5045,100.5136,100.0007,100.2022,129449.0
2022-03-30 09:35:00,109.4,109.67,109.33,109.39,118430.0,100.1931,100.4403,100.129,100.1839,118430.0
2022-03-30 09:40:00,109.38,109.56,109.28,109.31,245518.0,100.1748,100.3396,100.0832,100.1106,245518.0
2022-03-30 09:45:00,109.32,109.42,109.25,109.38,84787.0,100.1198,100.2114,100.0557,100.1748,84787.0
2022-03-30 09:50:00,109.38,109.42,109.17,109.22,110536.0,100.1748,100.2114,99.9824,100.0282,110536.0
2022-03-30 09:55:00,109.21,109.68,109.2,109.63,135506.0,100.0191,100.4495,100.0099,100.4037,135506.0
2022-03-30 10:00:00,109.65,109.85,109.61,109.65,44370.0,100.422,100.6052,100.3854,100.422,44370.0
2022-03-30 10:05:00,109.65,109.65,109.51,109.51,49780.0,100.422,100.422,100.2938,100.2938,49780.0
2022-03-30 10:10:00,109.52,109.56,109.42,109.42,30202.0,100.303,100.3396,100.2114,100.2114,30202.0
2022-03-30 10:15:00,109.42,109.53,109.35,109.47,35546.0,100.2114,100.3121,100.1473,100.2572,35546.0
2022-03-30 10:20:00,109.47,109.5,109.31,109.31,34172.0,100.2572,100.2847,100.1106,100.1106,34172.0
2022-03-30 10:25:00,109.33,109.34,109.14,109.14,49737.0,100.129,100.1381,99.955,99.955,49737.0
2022-03-30 10:30:00,109.15,109.21,109.06,109.09,31087.0,99.9641,100.0191,99.8817,99.9092,31087.0
2022-03-30 10:35:00,109.07,109.22,109.03,109.22,36686.0,99.8908,100.0282,99.8542,100.0282,36686.0
2022-03-30 10:40:00,109.22,109.27,109.12,109.27,37290.0,100.0282,100.074,99.9366,100.074,37290.0
2022-03-30 10:45:00,109.26,109.4,109.23,109.31,35360.0,100.0649,100.1931,100.0374,100.1106,35360.0
2022-03-30 10:50:00,109.31,109.4,109.24,109.28,31960.0,100.1106,100.1931,100.0465,100.0832,31960.0
2022-03-30 10:55:00,109.26,109.33,109.13,109.17,42903.0,100.0649,100.129,99.9458,99.9824,42903.0
2022-03-30 11:00:00,109.17,109.3,109.14,109.3,23975.0,99.9824,100.1015,99.955,100.1015,23975.0
2022-03-30 11:05:00,109.31,109.32,109.22,109.22,29568.0,100.1106,100.1198,100.0282,100.0282,29568.0
2022-03-30 11:10:00,109.21,109.21,109.07,109.17,28813.0,100.0191,100.0191,99.8908,99.9824,28813.0
2022-03-30 11:15:00,109.17,109.23,109.16,109.19,27183.0,99.9824,100.0374,99.9733,100.0007,27183.0
2022-03-30 11:20:00,109.18,109.26,109.16,109.24,24811.0,99.9916,100.0649,99.9733,100.0465,24811.0
2022-03-30 11:25:00,109.25,109.25,109.14,109.14,46104.0,100.0557,100.0557,99.955,99.955,46104.0
2022-03-30 11:30:00,109.14,109.14,108.99,108.99,52923.0,99.955,99.955,99.8176,99.8176,52923.0
2022-03-30 11:35:00,108.99,109.14,108.97,109.12,46425.0,99.8176,99.955,99.7993,99.9366,46425.0
2022-03-30 11:40:00,109.13,109.19,109.09,109.19,38821.0,99.9458,100.0007,99.9092,100.0007,38821.0
2022-03-30 11:45:00,109.19,109.23,109.15,109.2,36433.0,100.0007,100.0374,99.9641,100.0099,36433.0
2022-03-30 11:50:00,109.2,109.23,109.12,109.14,31885.0,100.0099,100.0374,99.9366,99.955,31885.0
2022-03-30 11:55:00,109.15,109.22,109.09,109.21,44551.0,99.9641,100.0282,99.9092,100.0191,44551.0
2022-03-30 12:00:00,109.21,109.35,109.2,109.31,38711.0,100.0191,100.1473,100.0099,100.1106,38711.0
2022-03-30 12:05:00,109.3,109.31,109.26,109.28,63993.0,100.1015,100.1106,100.0649,100.0832,63993.0
2022-03-30 12:10:00,109.28,109.32,109.23,109.3,99756.0,100.0832,100.1198,100.0374,100.1015,99756.0
2022-03-30 12:15:00,109.29,109.32,109.24,109.32,110805.0,100.0923,100.1198,100.0465,100.1198,110805.0
2022-03-30 12:20:00,109.32,109.36,109.22,109.23,85448.0,100.1198,100.1564,100.0282,100.0374,85448.0
2022-03-30 12:25:00,109.24,109.26,109.2,109.23,26797.0,100.0465,100.0649,100.0099,100.0374,26797.0
2022-03-30 12:30:00,109.23,109.35,109.21,109.34,34184.0,100.0374,100.1473,100.0191,100.1381,34184.0
2022-03-30 12:35:00,109.35,109.41,109.3,109.41,55984.0,100.1473,100.2022,100.1015,100.2022,55984.0
2022-03-30 12:40:00,109.41,109.45,109.35,109.42,29429.0,100.2022,100.2389,100.1473,100.2114,29429.0
2022-03-30 12:45:00,109.42,109.42,109.31,109.31,41649.0,100.2114,100.2114,100.1106,100.1106,41649.0
2022-03-30 12:50:00,109.31,109.38,109.29,109.33,36786.0,100.1106,100.1748,100.0923,100.129,36786.0
2022-03-30 12:55:00,109.33,109.39,109.32,109.37,49369.0,100.129,100.1839,100.1198,100.1656,49369.0
2022-03-30 13:00:00,109.36,109.37,109.26,109.27,32827.0,100.1564,100.1656,100.0649,100.074,32827.0
2022-03-30 13:05:00,109.27,109.28,109.11,109.16,35258.0,100.074,100.0832,99.9275,99.9733,35258.0
2022-03-30 13:10:00,109.17,109.19,109.08,109.12,25263.0,99.9824,100.0007,99.9,99.9366,25263.0
2022-03-30 13:15:00,109.13,109.2,109.09,109.16,23545.0,99.9458,100.0099,99.9092,99.9733,23545.0
2022-03-30 13:20:00,109.17,109.19,109.11,109.11,43538.0,99.9824,100.0007,99.9275,99.9275,43538.0
2022-03-30 13:25:00,109.1,109.1,109.06,109.07,23127.0,99.9183,99.9183,99.8817,99.8908,23127.0
2022-03-30 13:30:00,109.08,109.11,109.01,109.08,61209.0,99.9,99.9275,99.8359,99.9,61209.0
2022-03-30 13:35:00,109.08,109.09,108.94,108.98,58595.0,99.9,99.9092,99.7718,99.8084,58595.0
2022-03-30 13:40:00,108.98,109.13,108.97,109.13,39688.0,99.8084,99.9458,99.7993,99.9458,39688.0
2022-03-30 13:45:00,109.12,109.2,109.09,109.18,59497.0,99.9366,100.0099,99.9092,99.9916,59497.0
2022-03-30 13:50:00,109.18,109.22,109.1,109.18,22094.0,99.9916,100.0282,99.9183,99.9916,22094.0
2022-03-30 13:55:00,109.18,109.2,109.12,109.18,34566.0,99.9916,100.0099,99.9366,99.9916,34566.0
2022-03-30 14:00:00,109.18,109.35,109.18,109.32,73144.0,99.9916,100.1473,99.9916,100.1198,73144.0
2022-03-30 14:05:00,109.33,109.38,109.29,109.35,36605.0,100.129,100.1748,100.0923,100.1473,36605.0
2022-03-30 14:10:00,109.36,109.4,109.3,109.35,27915.0,100.1564,100.1931,100.1015,100.1473,27915.0
2022-03-30 14:15:00,109.34,109.35,109.28,109.33,28613.0,100.1381,100.1473,100.0832,100.129,28613.0
2022-03-30 14:20:00,109.33,109.34,109.26,109.31,34616.0,100.129,100.1381,100.0649,100.1106,34616.0
2022-03-30 14:25:00,109.32,109.4,109.31,109.4,35581.0,100.1198,100.1931,100.1106,100.1931,35581.0
2022-03-30 14:30:00,109.39,109.44,109.36,109.41,30816.0,100.1839,100.2297,100.1564,100.2022,30816.0
2022-03-30 14:35:00,109.4,109.43,109.36,109.36,36992.0,100.1931,100.2205,100.1564,100.1564,36992.0
2022-03-30 14:40:00,109.37,109.4,109.33,109.38,46277.0,100.1656,100.1931,100.129,100.1748,46277.0
2022-03-30 14:45:00,109.37,109.38,109.28,109.32,43033.0,100.1656,100.1748,100.0832,100.1198,43033.0
2022-03-30 14:50:00,109.31,109.31,109.18,109.22,29412.0,100.1106,100.1106,99.9916,100.0282,29412.0
2022-03-30 14:55:00,109.23,109.29,109.19,109.21,33639.0,100.0374,100.0923,100.0007,100.0191,33639.0
2022-03-30 15:00:00,109.21,109.25,109.16,109.19,64274.0,100.0191,100.0557,99.9733,100.0007,64274.0
2022-03-30 15:05:00,109.18,109.24,109.14,109.14,47599.0,99.9916,100.0465,99.955,99.955,47599.0
2022-03-30 15:10:00,109.13,109.13,109.02,109.03,122607.0,99.9458,99.9458,99.8451,99.8542,122607.0
2022-03-30 15:15:00,109.04,109.08,108.93,108.96,100319.0,99.8634,99.9,99.7626,99.7901,100319.0
2022-03-30 15:20:00,108.96,109.02,108.9,108.93,58981.0,99.7901,99.8451,99.7352,99.7626,58981.0
2022-03-30 15:25:00,108.94,109.04,108.88,108.99,50864.0,99.7718,99.8634,99.7168,99.8176,50864.0
2022-03-30 15:30:00,109.0,109.12,108.96,109.06,80868.0,99.8267,99.9366,99.7901,99.8817,80868.0
2022-03-30 15:35:00,109.05,109.19,109.05,109.09,70845.0,99.8725,100.0007,99.8725,99.9092,70845.0
2022-03-30 15:40:00,109.08,109.14,109.02,109.08,91961.0,99.9,99.955,99.8451,99.9,91961.0
2022-03-30 15:45:00,109.08,109.23,109.07,109.15,156918.0,99.9,100.0374,99.8908,99.9641,156918.0
2022-03-30 15:50:00,109.15,109.17,109.03,109.11,237383.0,99.9641,99.9824,99.8542,99.9275,237383.0
2022-03-30 15:55:00,109.11,109.41,109.11,109.35,433318.0,99.9275,100.2022,99.9275,100.1473,433318.0
2022-03-31 09:30:00,109.67,109.93,109.59,109.9,212091.0,100.4403,100.6785,100.3671,100.651,212091.0
2022-03-31 09:35:00,109.89,109.96,109.77,109.96,100767.0,100.6418,100.7059,100.5319,100.7059,100767.0
2022-03-31 09:40:00,109.96,110.03,109.79,109.82,67007.0,100.7059,100.7701,100.5503,100.5777,67007.0
2022-03-31 09:45:00,109.81,110.01,109.79,109.93,79089.0,100.5686,100.7517,100.5503,100.6785,79089.0
2022-03-31 09:50:00,109.92,110.06,109.88,110.05,127330.0,100.6693,100.7975,100.6327,100.7884,127330.0
2022-03-31 09:55:00,110.04,110.1,110.0,110.07,47291.0,100.7792,100.8342,100.7426,100.8067,47291.0
2022-03-31 10:00:00,110.06,110.1,109.89,109.94,84263.0,100.7975,100.8342,100.6418,100.6876,84263.0
2022-03-31 10:05:00,109.93,109.97,109.82,109.85,47838.0,100.6785,100.7151,100.5777,100.6052,47838.0
2022-03-31 10:10:00,109.86,109.9,109.76,109.88,65524.0,100.6144,100.651,100.5228,100.6327,65524.0
2022-03-31 10:15:00,109.89,109.97,109.88,109.92,37304.0,100.6418,100.7151,100.6327,100.6693,37304.0
2022-03-31 10:20:00,109.92,109.94,109.72,109.72,33695.0,100.6693,100.6876,100.4861,100.4861,33695.0
2022-03-31 10:25:00,109.7,109.84,109.67,109.82,63063.0,100.4678,100.596,100.4403,100.5777,63063.0
2022-03-31 10:30:00,109.81,109.83,109.72,109.77,47708.0,100.5686,100.5869,100.4861,100.5319,47708.0
2022-03-31 10:35:00,109.78,109.8,109.7,109.76,49593.0,100.5411,100.5594,100.4678,100.5228,49593.0
2022-03-31 10:40:00,109.77,109.83,109.72,109.74,32187.0,100.5319,100.5869,100.4861,100.5045,32187.0
2022-03-31 10:45:00,109.72,109.88,109.71,109.86,68725.0,100.4861,100.6327,100.477,100.6144,68725.0
2022-03-31 10:50:00,109.87,109.88,109.74,109.75,55591.0,100.6235,100.6327,100.5045,100.5136,55591.0
2022-03-31 10:55:00,109.75,109.9,109.74,109.87,82146.0,100.5136,100.651,100.5045,100.6235,82146.0
2022-03-31 11:00:00,109.88,109.94,109.78,109.83,71233.0,100.6327,100.6876,100.5411,100.5869,71233.0
2022-03-31 11:05:00,109.83,109.91,109.79,109.86,72004.0,100.5869,100.6602,100.5503,100.6144,72004.0
2022-03-31 11:10:00,109.85,109.93,109.79,109.8,63717.0,100.6052,100.6785,100.5503,100.5594,63717.0
2022-03-31 11:15:00,109.8,109.82,109.73,109.73,30936.0,100.5594,100.5777,100.4953,100.4953,30936.0
2022-03-31 11:20:00,109.72,109.77,109.7,109.71,21626.0,100.4861,100.5319,100.4678,100.477,21626.0
2022-03-31 11:25:00,109.7,109.76,109.65,109.73,26895.0,100.4678,100.5228,100.422,100.4953,26895.0
2022-03-31 11:30:00,109.73,109.77,109.66,109.66,43102.0,100.4953,100.5319,100.4312,100.4312,43102.0
2022-03-31 11:35:00,109.67,109.74,109.62,109.71,36987.0,100.4403,100.5045,100.3946,100.477,36987.0
2022-03-31 11:40:00,109.71,109.8,109.71,109.75,32111.0,100.477,100.5594,100.477,100.5136,32111.0
2022-03-31 11:45:00,109.75,109.75,109.62,109.67,30666.0,100.5136,100.5136,100.3946,100.4403,30666.0
2022-03-31 11:50:00,109.67,109.68,109.54,109.57,30525.0,100.4403,100.4495,100.3213,100.3488,30525.0
2022-03-31 11:55:00,109.58,109.74,109.58,109.73,57432.0,100.3579,100.5045,100.3579,100.4953,57432.0
2022-03-31 12:00:00,109.73,109.74,109.6,109.62,98777.0,100.4953,100.5045,100.3762,100.3946,98777.0
2022-03-31 12:05:00,109.62,109.78,109.62,109.77,60063.0,100.3946,100.5411,100.3946,100.5319,60063.0
2022-03-31 12:10:00,109.78,109.83,109.77,109.78,138552.0,100.5411,100.5869,100.5319,100.5411,138552.0
2022-03-31 12:15:00,109.78,109.83,109.76,109.78,23723.0,100.5411,100.5869,100.5228,100.5411,23723.0
2022-03-31 12:20:00,109.78,109.78,109.65,109.66,62049.0,100.5411,100.5411,100.422,100.4312,62049.0
2022-03-31 12:25:00,109.65,109.71,109.64,109.71,48438.0,100.422,100.477,100.4129,100.477,48438.0
2022-03-31 12:30:00,109.7,109.79,109.69,109.7,35645.0,100.4678,100.5503,100.4587,100.4678,35645.0
2022-03-31 12:35:00,109.7,109.8,109.7,109.74,36498.0,100.4678,100.5594,100.4678,100.5045,36498.0
2022-03-31 12:40:00,109.75,109.76,109.68,109.69,27936.0,100.5136,100.5228,100.4495,100.4587,27936.0
2022-03-31 12:45:00,109.69,109.73,109.64,109.73,31433.0,100.4587,100.4953,100.4129,100.4953,31433.0
2022-03-31 12:50:00,109.73,109.75,109.66,109.68,61856.0,100.4953,100.5136,100.4312,100.4495,61856.0
2022-03-31 12:55:00,109.69,109.74,109.68,109.7,26352.0,100.4587,100.5045,100.4495,100.4678,26352.0
2022-03-31 13:00:00,109.71,109.74,109.65,109.67,29328.0,100.477,100.5045,100.422,100.4403,29328.0
2022-03-31 13:05:00,109.67,109.68,109.61,109.65,32394.0,100.4403,100.4495,100.3854,100.422,32394.0
2022-03-31 13:10:00,109.64,109.65,109.59,109.62,52372.0,100.4129,100.422,100.3671,100.3946,52372.0
2022-03-31 13:15:00,109.61,109.69,109.55,109.69,32615.0,100.3854,100.4587,100.3304,100.4587,32615.0
2022-03-31 13:20:00,109.67,109.69,109.62,109.69,92506.0,100.4403,100.4587,100.3946,100.4587,92506.0
2022-03-31 13:25:00,109.69,109.75,109.67,109.75,59817.0,100.4587,100.5136,100.4403,100.5136,59817.0
2022-03-31 13:30:00,109.74,109.78,109.7,109.73,46126.0,100.5045,100.5411,100.4678,100.4953,46126.0
2022-03-31 13:35:00,109.72,109.77,109.7,109.71,31630.0,100.4861,100.5319,100.4678,100.477,31630.0
2022-03-31 13:40:00,109.71,109.74,109.66,109.66,40226.0,100.477,100.5045,100.4312,100.4312,40226.0
2022-03-31 13:45:00,109.66,109.7,109.6,109.65,31381.0,100.4312,100.4678,100.3762,100.422,31381.0
2022-03-31 13:50:00,109.65,109.71,109.62,109.68,43717.0,100.422,100.477,100.3946,100.4495,43717.0
2022-03-31 13:55:00,109.66,109.72,109.65,109.68,45818.0,100.4312,100.4861,100.422,100.4495,45818.0
2022-03-31 14:00:00,109.67,109.67,109.56,109.57,44831.0,100.4403,100.4403,100.3396,100.3488,44831.0
2022-03-31 14:05:00,109.57,109.59,109.5,109.51,49297.0,100.3488,100.3671,100.2847,100.2938,49297.0
2022-03-31 14:10:00,109.52,109.53,109.43,109.43,38976.0,100.303,100.3121,100.2205,100.2205,38976.0
2022-03-31 14:15:00,109.42,109.52,109.36,109.52,98068.0,100.2114,100.303,100.1564,100.303,98068.0
2022-03-31 14:20:00,109.51,109.59,109.51,109.57,20457.0,100.2938,100.3671,100.2938,100.3488,20457.0
2022-03-31 14:25:00,109.56,109.58,109.49,109.54,34589.0,100.3396,100.3579,100.2755,100.3213,34589.0
2022-03-31 14:30:00,109.53,109.61,109.5,109.53,46661.0,100.3121,100.3854,100.2847,100.3121,46661.0
2022-03-31 14:35:00,109.53,109.56,109.48,109.49,30241.0,100.3121,100.3396,100.2663,100.2755,30241.0
2022-03-31 14:40:00,109.49,109.49,109.37,109.4,40023.0,100.2755,100.2755,100.1656,100.1931,40023.0
2022-03-31 14:45:00,109.4,109.5,109.36,109.45,40703.0,100.1931,100.2847,100.1564,100.2389,40703.0
2022-03-31 14:50:00,109.46,109.5,109.43,109.45,32455.0,100.248,100.2847,100.2205,100.2389,32455.0
2022-03-31 14:55:00,109.45,109.5,109.43,109.45,46125.0,100.2389,100.2847,100.2205,100.2389,46125.0
2022-03-31 15:00:00,109.45,109.57,109.44,109.44,58343.0,100.2389,100.3488,100.2297,100.2297,58343.0
2022-03-31 15:05:00,109.44,109.48,109.38,109.4,45715.0,100.2297,100.2663,100.1748,100.1931,45715.0
2022-03-31 15:10:00,109.4,109.41,109.34,109.35,126711.0,100.1931,100.2022,100.1381,100.1473,126711.0
2022-03-31 15:15:00,109.35,109.35,109.25,109.29,81144.0,100.1473,100.1473,100.0557,100.0923,81144.0
2022-03-31 15:20:00,109.28,109.28,109.18,109.23,74816.0,100.0832,100.0832,99.9916,100.0374,74816.0
2022-03-31 15:25:00,109.24,109.26,109.13,109.16,68442.0,100.0465,100.0649,99.9458,99.9733,68442.0
2022-03-31 15:30:00,109.15,109.16,108.99,109.04,201533.0,99.9641,99.9733,99.8176,99.8634,201533.0
2022-03-31 15:35:00,109.04,109.13,108.99,109.07,172468.0,99.8634,99.9458,99.8176,99.8908,172468.0
2022-03-31 15:40:00,109.07,109.07,108.95,108.96,123757.0,99.8908,99.8908,99.7809,99.7901,123757.0
2022-03-31 15:45:00,108.97,109.0,108.86,108.87,259679.0,99.7993,99.8267,99.6985,99.7077,259679.0
2022-03-31 15:50:00,108.87,108.87,108.28,108.3,790728.0,99.7077,99.7077,99.1673,99.1856,790728.0
2022-03-31 15:55:00,108.31,108.38,107.92,107.99,3202492.0,99.1948,99.2589,98.8376,98.9017,3202492.0
2022-04-01 09:30:00,108.42,108.51,108.28,108.35,319376.0,99.2955,99.378,99.1673,99.2314,319376.0
2022-04-01 09:35:00,108.34,108.59,108.16,108.18,338164.0,99.2223,99.4512,99.0574,99.0757,338164.0
2022-04-01 09:40:00,108.18,108.26,108.09,108.19,175236.0,99.0757,99.149,98.9933,99.0849,175236.0
2022-04-01 09:45:00,108.19,108.56,108.18,108.53,102453.0,99.0849,99.4238,99.0757,99.3963,102453.0
2022-04-01 09:50:00,108.53,108.54,108.37,108.46,121286.0,99.3963,99.4054,99.2498,99.3322,121286.0
2022-04-01 09:55:00,108.46,108.54,108.39,108.53,91118.0,99.3322,99.4054,99.2681,99.3963,91118.0
2022-04-01 10:00:00,108.55,108.66,108.5,108.64,105082.0,99.4146,99.5153,99.3688,99.497,105082.0
2022-04-01 10:05:00,108.63,108.76,108.62,108.73,64454.0,99.4879,99.6069,99.4787,99.5795,64454.0
2022-04-01 10:10:00,108.74,108.76,108.62,108.63,97029.0,99.5886,99.6069,99.4787,99.4879,97029.0
2022-04-01 10:15:00,108.62,108.64,108.43,108.44,92810.0,99.4787,99.497,99.3047,99.3139,92810.0
2022-04-01 10:20:00,108.43,108.44,108.28,108.29,93379.0,99.3047,99.3139,99.1673,99.1765,93379.0
2022-04-01 10:25:00,108.3,108.31,108.19,108.2,73305.0,99.1856,99.1948,99.0849,99.0941,73305.0
2022-04-01 10:30:00,108.2,108.29,108.18,108.27,90975.0,99.0941,99.1765,99.0757,99.1582,90975.0
2022-04-01 10:35:00,108.26,108.3,108.17,108.21,153427.0,99.149,99.1856,99.0666,99.1032,153427.0
2022-04-01 10:40:00,108.22,108.34,108.19,108.29,88299.0,99.1124,99.2223,99.0849,99.1765,88299.0
2022-04-01 10:45:00,108.3,108.48,108.28,108.36,86236.0,99.1856,99.3505,99.1673,99.2406,86236.0
2022-04-01 10:50:00,108.37,108.59,108.36,108.59,41683.0,99.2498,99.4512,99.2406,99.4512,41683.0
2022-04-01 10:55:00,108.59,108.63,108.4,108.43,147020.0,99.4512,99.4879,99.2772,99.3047,147020.0
2022-04-01 11:00:00,108.43,108.46,108.33,108.38,127968.0,99.3047,99.3322,99.2131,99.2589,127968.0
2022-04-01 11:05:00,108.38,108.56,108.36,108.54,34740.0,99.2589,99.4238,99.2406,99.4054,34740.0
2022-04-01 11:10:00,108.53,108.59,108.44,108.47,58672.0,99.3963,99.4512,99.3139,99.3413,58672.0
2022-04-01 11:15:00,108.47,108.66,108.46,108.61,49336.0,99.3413,99.5153,99.3322,99.4696,49336.0
2022-04-01 11:20:00,108.6,108.82,108.6,108.82,163281.0,99.4604,99.6619,99.4604,99.6619,163281.0
2022-04-01 11:25:00,108.83,108.98,108.83,108.95,44456.0,99.671,99.8084,99.671,99.7809,44456.0
2022-04-01 11:30:00,108.95,109.05,108.88,108.92,63607.0,99.7809,99.8725,99.7168,99.7535,63607.0
2022-04-01 11:35:00,108.91,108.91,108.75,108.84,61563.0,99.7443,99.7443,99.5978,99.6802,61563.0
2022-04-01 11:40:00,108.84,108.85,108.66,108.72,89264.0,99.6802,99.6894,99.5153,99.5703,89264.0
2022-04-01 11:45:00,108.71,108.81,108.68,108.79,52172.0,99.5611,99.6527,99.5337,99.6344,52172.0
2022-04-01 11:50:00,108.8,108.98,108.75,108.96,45582.0,99.6436,99.8084,99.5978,99.7901,45582.0
2022-04-01 11:55:00,108.96,109.0,108.85,109.0,50092.0,99.7901,99.8267,99.6894,99.8267,50092.0
2022-04-01 12:00:00,109.0,109.02,108.89,108.89,21081.0,99.8267,99.8451,99.726,99.726,21081.0
2022-04-01 12:05:00,108.87,108.88,108.76,108.82,56010.0,99.7077,99.7168,99.6069,99.6619,56010.0
2022-04-01 12:10:00,108.82,108.9,108.78,108.9,29706.0,99.6619,99.7352,99.6253,99.7352,29706.0
2022-04-01 12:15:00,108.91,108.96,108.86,108.93,25391.0,99.7443,99.7901,99.6985,99.7626,25391.0
2022-04-01 12:20:00,108.93,108.99,108.91,108.96,30578.0,99.7626,99.8176,99.7443,99.7901,30578.0
2022-04-01 12:25:00,108.96,109.13,108.96,109.11,25302.0,99.7901,99.9458,99.7901,99.9275,25302.0
2022-04-01 12:30:00,109.11,109.11,108.89,108.89,40697.0,99.9275,99.9275,99.726,99.726,40697.0
2022-04-01 12:35:00,108.89,108.96,108.81,108.96,30139.0,99.726,99.7901,99.6527,99.7901,30139.0
2022-04-01 12:40:00,108.95,109.11,108.89,109.11,29102.0,99.7809,99.9275,99.726,99.9275,29102.0
2022-04-01 12:45:00,109.11,109.26,109.06,109.26,31791.0,99.9275,100.0649,99.8817,100.0649,31791.0
2022-04-01 12:50:00,109.26,109.31,109.22,109.31,25134.0,100.0649,100.1106,100.0282,100.1106,25134.0
2022-04-01 12:55:00,109.3,109.38,109.28,109.3,73207.0,100.1015,100.1748,100.0832,100.1015,73207.0
2022-04-01 13:00:00,109.29,109.34,109.24,109.33,52192.0,100.0923,100.1381,100.0465,100.129,52192.0
2022-04-01 13:05:00,109.34,109.48,109.26,109.28,109598.0,100.1381,100.2663,100.0649,100.0832,109598.0
2022-04-01 13:10:00,109.28,109.33,109.25,109.32,39801.0,100.0832,100.129,100.0557,100.1198,39801.0
2022-04-01 13:15:00,109.32,109.42,109.29,109.42,26720.0,100.1198,100.2114,100.0923,100.2114,26720.0
2022-04-01 13:20:00,109.41,109.51,109.32,109.5,48319.0,100.2022,100.2938,100.1198,100.2847,48319.0
2022-04-01 13:25:00,109.5,109.5,109.4,109.44,31254.0,100.2847,100.2847,100.1931,100.2297,31254.0
2022-04-01 13:30:00,109.43,109.43,109.32,109.38,30088.0,100.2205,100.2205,100.1198,100.1748,30088.0
2022-04-01 13:35:00,109.37,109.55,109.34,109.54,67946.0,100.1656,100.3304,100.1381,100.3213,67946.0
2022-04-01 13:40:00,109.53,109.62,109.51,109.53,60819.0,100.3121,100.3946,100.2938,100.3121,60819.0
2022-04-01 13:45:00,109.54,109.61,109.5,109.54,39825.0,100.3213,100.3854,100.2847,100.3213,39825.0
2022-04-01 13:50:00,109.53,109.53,109.45,109.48,37121.0,100.3121,100.3121,100.2389,100.2663,37121.0
2022-04-01 13:55:00,109.47,109.6,109.44,109.54,62884.0,100.2572,100.3762,100.2297,100.3213,62884.0
2022-04-01 14:00:00,109.53,109.71,109.52,109.7,58231.0,100.3121,100.477,100.303,100.4678,58231.0
2022-04-01 14:05:00,109.71,109.77,109.67,109.7,31503.0,100.477,100.5319,100.4403,100.4678,31503.0
2022-04-01 14:10:00,109.7,109.7,109.63,109.68,35606.0,100.4678,100.4678,100.4037,100.4495,35606.0
2022-04-01 14:15:00,109.68,109.73,109.63,109.65,37247.0,100.4495,100.4953,100.4037,100.422,37247.0
2022-04-01 14:20:00,109.66,109.7,109.59,109.6,50585.0,100.4312,100.4678,100.3671,100.3762,50585.0
2022-04-01 14:25:00,109.6,109.78,109.6,109.78,40089.0,100.3762,100.5411,100.3762,100.5411,40089.0
2022-04-01 14:30:00,109.79,109.85,109.74,109.81,44655.0,100.5503,100.6052,100.5045,100.5686,44655.0
2022-04-01 14:35:00,109.81,109.81,109.71,109.73,26561.0,100.5686,100.5686,100.477,100.4953,26561.0
2022-04-01 14:40:00,109.74,109.85,109.74,109.81,87320.0,100.5045,100.6052,100.5045,100.5686,87320.0
2022-04-01 14:45:00,109.81,109.86,109.72,109.73,56203.0,100.5686,100.6144,100.4861,100.4953,56203.0
2022-04-01 14:50:00,109.73,109.74,109.67,109.72,33263.0,100.4953,100.5045,100.4403,100.4861,33263.0
2022-04-01 14:55:00,109.72,109.76,109.6,109.64,124147.0,100.4861,100.5228,100.3762,100.4129,124147.0
2022-04-01 15:00:00,109.63,109.79,109.63,109.73,45727.0,100.4037,100.5503,100.4037,100.4953,45727.0
2022-04-01 15:05:00,109.73,109.79,109.66,109.69,44188.0,100.4953,100.5503,100.4312,100.4587,44188.0
2022-04-01 15:10:00,109.68,109.73,109.6,109.67,56897.0,100.4495,100.4953,100.3762,100.4403,56897.0
2022-04-01 15:15:00,109.67,109.72,109.5,109.53,82288.0,100.4403,100.4861,100.2847,100.3121,82288.0
2022-04-01 15:20:00,109.52,109.67,109.46,109.61,75827.0,100.303,100.4403,100.248,100.3854,75827.0
2022-04-01 15:25:00,109.61,109.68,109.6,109.67,46623.0,100.3854,100.4495,100.3762,100.4403,46623.0
2022-04-01 15:30:00,109.67,109.72,109.58,109.66,135574.0,100.4403,100.4861,100.3579,100.4312,135574.0
2022-04-01 15:35:00,109.66,109.69,109.59,109.64,70507.0,100.4312,100.4587,100.3671,100.4129,70507.0
2022-04-01 15:40:00,109.64,109.74,109.59,109.65,201200.0,100.4129,100.5045,100.3671,100.422,201200.0
2022-04-01 15:45:00,109.64,109.81,109.61,109.8,158411.0,100.4129,100.5686,100.3854,100.5594,158411.0
2022-04-01 15:50:00,109.8,110.07,109.8,110.0,233725.0,100.5594,100.8067,100.5594,100.7426,233725.0
2022-04-01 15:55:00,110.0,110.11,109.91,110.03,558723.0,100.7426,100.8433,100.6602,100.7701,558723.0
2022-04-04 09:30:00,110.0,110.36,109.89,109.94,115455.0,100.7426,101.0723,100.6418,100.6876,115455.0
2022-04-04 09:35:00,109.95,110.08,109.82,109.91,120453.0,100.6968,100.8158,100.5777,100.6602,120453.0
2022-04-04 09:40:00,109.91,110.06,109.82,109.88,104153.0,100.6602,100.7975,100.5777,100.6327,104153.0
2022-04-04 09:45:00,109.88,109.89,109.63,109.76,101932.0,100.6327,100.6418,100.4037,100.5228,101932.0
2022-04-04 09:50:00,109.76,109.94,109.74,109.92,51623.0,100.5228,100.6876,100.5045,100.6693,51623.0
2022-04-04 09:55:00,109.92,109.96,109.75,109.79,77672.0,100.6693,100.7059,100.5136,100.5503,77672.0
2022-04-04 10:00:00,109.81,109.81,109.58,109.59,42955.0,100.5686,100.5686,100.3579,100.3671,42955.0
2022-04-04 10:05:00,109.58,109.61,109.44,109.44,62915.0,100.3579,100.3854,100.2297,100.2297,62915.0
2022-04-04 10:10:00,109.46,109.46,109.2,109.21,85062.0,100.248,100.248,100.0099,100.0191,85062.0
2022-04-04 10:15:00,109.22,109.25,109.02,109.16,47136.0,100.0282,100.0557,99.8451,99.9733,47136.0
2022-04-04 10:20:00,109.17,109.44,109.17,109.41,80822.0,99.9824,100.2297,99.9824,100.2022,80822.0
2022-04-04 10:25:00,109.41,109.54,109.35,109.5,53772.0,100.2022,100.3213,100.1473,100.2847,53772.0
2022-04-04 10:30:00,109.51,109.57,109.35,109.36,60228.0,100.2938,100.3488,100.1473,100.1564,60228.0
2022-04-04 10:35:00,109.36,109.37,109.19,109.23,91589.0,100.1564,100.1656,100.0007,100.0374,91589.0
2022-04-04 10:40:00,109.24,109.28,109.09,109.1,67270.0,100.0465,100.0832,99.9092,99.9183,67270.0
2022-04-04 10:45:00,109.11,109.25,109.07,109.24,45469.0,99.9275,100.0557,99.8908,100.0465,45469.0
2022-04-04 10:50:00,109.23,109.3,109.11,109.12,66779.0,100.0374,100.1015,99.9275,99.9366,66779.0
2022-04-04 10:55:00,109.11,109.15,108.93,108.99,73666.0,99.9275,99.9641,99.7626,99.8176,73666.0
2022-04-04 11:00:00,108.99,109.21,108.95,109.2,127905.0,99.8176,100.0191,99.7809,100.0099,127905.0
2022-04-04 11:05:00,109.19,109.34,109.19,109.32,41869.0,100.0007,100.1381,100.0007,100.1198,41869.0
2022-04-04 11:10:00,109.31,109.31,109.17,109.17,68439.0,100.1106,100.1106,99.9824,99.9824,68439.0
2022-04-04 11:15:00,109.18,109.3,109.16,109.28,68226.0,99.9916,100.1015,99.9733,100.0832,68226.0
2022-04-04 11:20:00,109.27,109.34,109.24,109.28,25972.0,100.074,100.1381,100.0465,100.0832,25972.0
2022-04-04 11:25:00,109.3,109.38,109.28,109.35,39787.0,100.1015,100.1748,100.0832,100.1473,39787.0
2022-04-04 11:30:00,109.34,109.36,109.29,109.34,63843.0,100.1381,100.1564,100.0923,100.1381,63843.0
2022-04-04 11:35:00,109.34,109.37,109.28,109.31,33583.0,100.1381,100.1656,100.0832,100.1106,33583.0
2022-04-04 11:40:00,109.31,109.32,109.21,109.26,21612.0,100.1106,100.1198,100.0191,100.0649,21612.0
2022-04-04 11:45:00,109.25,109.27,109.13,109.14,33541.0,100.0557,100.074,99.9458,99.955,33541.0
2022-04-04 11:50:00,109.13,109.2,109.01,109.04,21100.0,99.9458,100.0099,99.8359,99.8634,21100.0
2022-04-04 11:55:00,109.05,109.2,109.05,109.18,55195.0,99.8725,100.0099,99.8725,99.9916,55195.0
2022-04-04 12:00:00,109.17,109.25,109.13,109.22,160823.0,99.9824,100.0557,99.9458,100.0282,160823.0
2022-04-04 12:05:00,109.22,109.27,109.19,109.25,51633.0,100.0282,100.074,100.0007,100.0557,51633.0
2022-04-04 12:10:00,109.26,109.35,109.23,109.35,27892.0,100.0649,100.1473,100.0374,100.1473,27892.0
2022-04-04 12:15:00,109.34,109.45,109.33,109.45,20160.0,100.1381,100.2389,100.129,100.2389,20160.0
2022-04-04 12:20:00,109.46,109.47,109.39,109.41,31821.0,100.248,100.2572,100.1839,100.2022,31821.0
2022-04-04 12:25:00,109.41,109.43,109.26,109.3,84527.0,100.2022,100.2205,100.0649,100.1015,84527.0
2022-04-04 12:30:00,109.29,109.34,109.26,109.26,17483.0,100.0923,100.1381,100.0649,100.0649,17483.0
2022-04-04 12:35:00,109.26,109.26,109.08,109.12,81372.0,100.0649,100.0649,99.9,99.9366,81372.0
2022-04-04 12:40:00,109.12,109.19,109.08,109.08,21540.0,99.9366,100.0007,99.9,99.9,21540.0
2022-04-04 12:45:00,109.08,109.12,109.01,109.11,17388.0,99.9,99.9366,99.8359,99.9275,17388.0
2022-04-04 12:50:00,109.11,109.14,108.99,108.99,20233.0,99.9275,99.955,99.8176,99.8176,20233.0
2022-04-04 12:55:00,108.98,108.98,108.82,108.82,28625.0,99.8084,99.8084,99.6619,99.6619,28625.0
2022-04-04 13:00:00,108.82,108.83,108.74,108.8,18940.0,99.6619,99.671,99.5886,99.6436,18940.0
2022-04-04 13:05:00,108.79,108.89,108.78,108.85,36554.0,99.6344,99.726,99.6253,99.6894,36554.0
2022-04-04 13:10:00,108.85,108.85,108.7,108.77,37927.0,99.6894,99.6894,99.552,99.6161,37927.0
2022-04-04 13:15:00,108.78,108.9,108.77,108.87,20783.0,99.6253,99.7352,99.6161,99.7077,20783.0
2022-04-04 13:20:00,108.86,108.93,108.85,108.92,17146.0,99.6985,99.7626,99.6894,99.7535,17146.0
2022-04-04 13:25:00,108.91,108.94,108.85,108.93,15649.0,99.7443,99.7718,99.6894,99.7626,15649.0
2022-04-04 13:30:00,108.91,109.08,108.9,109.06,37527.0,99.7443,99.9,99.7352,99.8817,37527.0
2022-04-04 13:35:00,109.06,109.14,109.05,109.08,29539.0,99.8817,99.955,99.8725,99.9,29539.0
2022-04-04 13:40:00,109.08,109.21,109.08,109.21,52864.0,99.9,100.0191,99.9,100.0191,52864.0
2022-04-04 13:45:00,109.2,109.21,109.06,109.06,28490.0,100.0099,100.0191,99.8817,99.8817,28490.0
2022-04-04 13:50:00,109.07,109.19,109.06,109.18,39001.0,99.8908,100.0007,99.8817,99.9916,39001.0
2022-04-04 13:55:00,109.17,109.32,109.17,109.32,53578.0,99.9824,100.1198,99.9824,100.1198,53578.0
2022-04-04 14:00:00,109.31,109.37,109.26,109.35,42790.0,100.1106,100.1656,100.0649,100.1473,42790.0
2022-04-04 14:05:00,109.35,109.42,109.34,109.39,44204.0,100.1473,100.2114,100.1381,100.1839,44204.0
2022-04-04 14:10:00,109.39,109.39,109.29,109.3,33253.0,100.1839,100.1839,100.0923,100.1015,33253.0
2022-04-04 14:15:00,109.31,109.41,109.28,109.4,33649.0,100.1106,100.2022,100.0832,100.1931,33649.0
2022-04-04 14:20:00,109.4,109.41,109.35,109.38,15091.0,100.1931,100.2022,100.1473,100.1748,15091.0
2022-04-04 14:25:00,109.39,109.43,109.35,109.39,45745.0,100.1839,100.2205,100.1473,100.1839,45745.0
2022-04-04 14:30:00,109.38,109.42,109.29,109.4,44601.0,100.1748,100.2114,100.0923,100.1931,44601.0
2022-04-04 14:35:00,109.4,109.43,109.38,109.4,38896.0,100.1931,100.2205,100.1748,100.1931,38896.0
2022-04-04 14:40:00,109.4,109.41,109.31,109.36,23791.0,100.1931,100.2022,100.1106,100.1564,23791.0
2022-04-04 14:45:00,109.36,109.4,109.31,109.31,33204.0,100.1564,100.1931,100.1106,100.1106,33204.0
2022-04-04 14:50:00,109.32,109.34,109.24,109.27,30224.0,100.1198,100.1381,100.0465,100.074,30224.0
2022-04-04 14:55:00,109.28,109.28,109.14,109.16,52575.0,100.0832,100.0832,99.955,99.9733,52575.0
2022-04-04 15:00:00,109.15,109.21,109.09,109.12,47628.0,99.9641,100.0191,99.9092,99.9366,47628.0
2022-04-04 15:05:00,109.13,109.17,109.08,109.1,37099.0,99.9458,99.9824,99.9,99.9183,37099.0
2022-04-04 15:10:00,109.11,109.2,109.08,109.19,42383.0,99.9275,100.0099,99.9,100.0007,42383.0
2022-04-04 15:15:00,109.19,109.27,109.17,109.27,68347.0,100.0007,100.074,99.9824,100.074,68347.0
2022-04-04 15:20:00,109.27,109.36,109.25,109.31,60587.0,100.074,100.1564,100.0557,100.1106,60587.0
2022-04-04 15:25:00,109.33,109.33,109.22,109.26,67887.0,100.129,100.129,100.0282,100.0649,67887.0
2022-04-04 15:30:00,109.26,109.33,109.21,109.29,79978.0,100.0649,100.129,100.0191,100.0923,79978.0
2022-04-04 15:35:00,109.28,109.39,109.28,109.32,60937.0,100.0832,100.1839,100.0832,100.1198,60937.0
2022-04-04 15:40:00,109.33,109.36,109.27,109.33,182364.0,100.129,100.1564,100.074,100.129,182364.0
2022-04-04 15:45:00,109.32,109.55,109.3,109.55,160524.0,100.1198,100.3304,100.1015,100.3304,160524.0
2022-04-04 15:50:00,109.54,109.69,109.48,109.52,234395.0,100.3213,100.4587,100.2663,100.303,234395.0
2022-04-04 15:55:00,109.53,109.67,109.41,109.62,586491.0,100.3121,100.4403,100.2022,100.3946,586491.0
2022-04-05 09:30:00,109.29,109.75,109.26,109.74,198217.0,100.0923,100.5136,100.0649,100.5045,198217.0
2022-04-05 09:35:00,109.75,110.08,109.68,110.07,146821.0,100.5136,100.8158,100.4495,100.8067,146821.0
2022-04-05 09:40:00,110.08,110.39,110.08,110.28,134300.0,100.8158,101.0998,100.8158,100.999,134300.0
2022-04-05 09:45:00,110.26,110.49,110.1,110.15,126319.0,100.9807,101.1913,100.8342,100.88,126319.0
2022-04-05 09:50:00,110.16,110.31,110.09,110.28,130248.0,100.8891,101.0265,100.825,100.999,130248.0
2022-04-05 09:55:00,110.28,110.29,110.16,110.25,45357.0,100.999,101.0082,100.8891,100.9715,45357.0
2022-04-05 10:00:00,110.25,110.48,110.22,110.38,34963.0,100.9715,101.1822,100.9441,101.0906,34963.0
2022-04-05 10:05:00,110.37,110.38,110.02,110.05,72225.0,101.0814,101.0906,100.7609,100.7884,72225.0
2022-04-05 10:10:00,110.05,110.1,109.96,109.97,44827.0,100.7884,100.8342,100.7059,100.7151,44827.0
2022-04-05 10:15:00,109.98,109.98,109.65,109.8,80366.0,100.7243,100.7243,100.422,100.5594,80366.0
2022-04-05 10:20:00,109.79,109.8,109.55,109.59,31865.0,100.5503,100.5594,100.3304,100.3671,31865.0
2022-04-05 10:25:00,109.6,109.77,109.58,109.74,28608.0,100.3762,100.5319,100.3579,100.5045,28608.0
2022-04-05 10:30:00,109.73,109.82,109.68,109.73,60803.0,100.4953,100.5777,100.4495,100.4953,60803.0
2022-04-05 10:35:00,109.72,109.79,109.68,109.68,39291.0,100.4861,100.5503,100.4495,100.4495,39291.0
2022-04-05 10:40:00,109.69,109.78,109.66,109.71,40928.0,100.4587,100.5411,100.4312,100.477,40928.0
2022-04-05 10:45:00,109.72,110.09,109.7,110.09,119057.0,100.4861,100.825,100.4678,100.825,119057.0
2022-04-05 10:50:00,110.08,110.3,110.02,110.23,120839.0,100.8158,101.0173,100.7609,100.9532,120839.0
2022-04-05 10:55:00,110.22,110.28,110.15,110.21,44359.0,100.9441,100.999,100.88,100.9349,44359.0
2022-04-05 11:00:00,110.21,110.26,110.16,110.26,37450.0,100.9349,100.9807,100.8891,100.9807,37450.0
2022-04-05 11:05:00,110.27,110.28,110.04,110.07,37598.0,100.9899,100.999,100.7792,100.8067,37598.0
2022-04-05 11:10:00,110.06,110.14,110.05,110.1,32695.0,100.7975,100.8708,100.7884,100.8342,32695.0
2022-04-05 11:15:00,110.12,110.22,110.07,110.14,37439.0,100.8525,100.9441,100.8067,100.8708,37439.0
2022-04-05 11:20:00,110.14,110.25,110.13,110.16,59176.0,100.8708,100.9715,100.8616,100.8891,59176.0
2022-04-05 11:25:00,110.18,110.21,110.11,110.19,55428.0,100.9074,100.9349,100.8433,100.9166,55428.0
2022-04-05 11:30:00,110.18,110.36,110.16,110.35,63168.0,100.9074,101.0723,100.8891,101.0631,63168.0
2022-04-05 11:35:00,110.34,110.38,110.19,110.22,52894.0,101.054,101.0906,100.9166,100.9441,52894.0
2022-04-05 11:40:00,110.21,110.32,110.15,110.31,46349.0,100.9349,101.0356,100.88,101.0265,46349.0
2022-04-05 11:45:00,110.31,110.32,110.13,110.22,43681.0,101.0265,101.0356,100.8616,100.9441,43681.0
2022-04-05 11:50:00,110.21,110.27,110.15,110.2,34385.0,100.9349,100.9899,100.88,100.9257,34385.0
2022-04-05 11:55:00,110.22,110.23,110.08,110.1,58325.0,100.9441,100.9532,100.8158,100.8342,58325.0
2022-04-05 12:00:00,110.1,110.12,109.97,110.05,84032.0,100.8342,100.8525,100.7151,100.7884,84032.0
2022-04-05 12:05:00,110.06,110.28,110.06,110.25,30806.0,100.7975,100.999,100.7975,100.9715,30806.0
2022-04-05 12:10:00,110.27,110.42,110.22,110.34,41659.0,100.9899,101.1272,100.9441,101.054,41659.0
2022-04-05 12:15:00,110.34,110.42,110.32,110.34,48483.0,101.054,101.1272,101.0356,101.054,48483.0
2022-04-05 12:20:00,110.34,110.36,110.26,110.35,34966.0,101.054,101.0723,100.9807,101.0631,34966.0
2022-04-05 12:25:00,110.34,110.34,110.29,110.34,40411.0,101.054,101.054,101.0082,101.054,40411.0
2022-04-05 12:30:00,110.33,110.43,110.3,110.34,34922.0,101.0448,101.1364,101.0173,101.054,34922.0
2022-04-05 12:35:00,110.33,110.5,110.33,110.43,52106.0,101.0448,101.2005,101.0448,101.1364,52106.0
2022-04-05 12:40:00,110.42,110.42,110.33,110.33,67588.0,101.1272,101.1272,101.0448,101.0448,67588.0
2022-04-05 12:45:00,110.34,110.36,110.24,110.32,278404.0,101.054,101.0723,100.9624,101.0356,278404.0
2022-04-05 12:50:00,110.33,110.36,110.25,110.34,39421.0,101.0448,101.0723,100.9715,101.054,39421.0
2022-04-05 12:55:00,110.35,110.41,110.25,110.4,27877.0,101.0631,101.1181,100.9715,101.1089,27877.0
2022-04-05 13:00:00,110.4,110.4,110.32,110.38,13431.0,101.1089,101.1089,101.0356,101.0906,13431.0
2022-04-05 13:05:00,110.39,110.58,110.37,110.58,29583.0,101.0998,101.2738,101.0814,101.2738,29583.0
2022-04-05 13:10:00,110.58,110.58,110.43,110.47,24636.0,101.2738,101.2738,101.1364,101.173,24636.0
2022-04-05 13:15:00,110.47,110.65,110.47,110.65,48643.0,101.173,101.3379,101.173,101.3379,48643.0
2022-04-05 13:20:00,110.65,110.75,110.59,110.61,41280.0,101.3379,101.4295,101.2829,101.3012,41280.0
2022-04-05 13:25:00,110.61,110.62,110.46,110.49,18100.0,101.3012,101.3104,101.1639,101.1913,18100.0
2022-04-05 13:30:00,110.49,110.53,110.45,110.49,38399.0,101.1913,101.228,101.1547,101.1913,38399.0
2022-04-05 13:35:00,110.48,110.55,110.43,110.5,21787.0,101.1822,101.2463,101.1364,101.2005,21787.0
2022-04-05 13:40:00,110.49,110.53,110.45,110.48,25585.0,101.1913,101.228,101.1547,101.1822,25585.0
2022-04-05 13:45:00,110.48,110.51,110.4,110.41,30034.0,101.1822,101.2097,101.1089,101.1181,30034.0
2022-04-05 13:50:00,110.39,110.43,110.31,110.31,25378.0,101.0998,101.1364,101.0265,101.0265,25378.0
2022-04-05 13:55:00,110.32,110.38,110.27,110.28,34710.0,101.0356,101.0906,100.9899,100.999,34710.0
2022-04-05 14:00:00,110.28,110.28,110.18,110.22,33768.0,100.999,100.999,100.9074,100.9441,33768.0
2022-04-05 14:05:00,110.23,110.35,110.19,110.32,50131.0,100.9532,101.0631,100.9166,101.0356,50131.0
2022-04-05 14:10:00,110.32,110.35,110.25,110.28,24924.0,101.0356,101.0631,100.9715,100.999,24924.0
2022-04-05 14:15:00,110.27,110.38,110.27,110.38,23372.0,100.9899,101.0906,100.9899,101.0906,23372.0
2022-04-05 14:20:00,110.39,110.5,110.37,110.46,38871.0,101.0998,101.2005,101.0814,101.1639,38871.0
2022-04-05 14:25:00,110.47,110.5,110.3,110.31,57058.0,101.173,101.2005,101.0173,101.0265,57058.0
2022-04-05 14:30:00,110.31,110.33,110.24,110.25,37634.0,101.0265,101.0448,100.9624,100.9715,37634.0
2022-04-05 14:35:00,110.24,110.29,110.16,110.17,40581.0,100.9624,101.0082,100.8891,100.8983,40581.0
2022-04-05 14:40:00,110.17,110.21,110.14,110.19,31070.0,100.8983,100.9349,100.8708,100.9166,31070.0
2022-04-05 14:45:00,110.18,110.2,110.06,110.1,49672.0,100.9074,100.9257,100.7975,100.8342,49672.0
2022-04-05 14:50:00,110.09,110.16,110.07,110.12,26826.0,100.825,100.8891,100.8067,100.8525,26826.0
2022-04-05 14:55:00,110.12,110.2,110.04,110.08,153533.0,100.8525,100.9257,100.7792,100.8158,153533.0
2022-04-05 15:00:00,110.08,110.11,110.03,110.04,119047.0,100.8158,100.8433,100.7701,100.7792,119047.0
2022-04-05 15:05:00,110.04,110.06,109.93,110.01,64853.0,100.7792,100.7975,100.6785,100.7517,64853.0
2022-04-05 15:10:00,110.0,110.0,109.83,109.86,55052.0,100.7426,100.7426,100.5869,100.6144,55052.0
2022-04-05 15:15:00,109.86,109.91,109.8,109.84,132465.0,100.6144,100.6602,100.5594,100.596,132465.0
2022-04-05 15:20:00,109.83,109.91,109.8,109.9,92260.0,100.5869,100.6602,100.5594,100.651,92260.0
2022-04-05 15:25:00,109.9,109.9,109.58,109.6,139140.0,100.651,100.651,100.3579,100.3762,139140.0
2022-04-05 15:30:00,109.6,109.62,109.23,109.25,159043.0,100.3762,100.3946,100.0374,100.0557,159043.0
2022-04-05 15:35:00,109.24,109.32,109.19,109.26,159141.0,100.0465,100.1198,100.0007,100.0649,159141.0
2022-04-05 15:40:00,109.26,109.34,109.19,109.3,180935.0,100.0649,100.1381,100.0007,100.1015,180935.0
2022-04-05 15:45:00,109.31,109.31,108.92,108.93,195643.0,100.1106,100.1106,99.7535,99.7626,195643.0
2022-04-05 15:50:00,108.93,109.35,108.88,109.27,289262.0,99.7626,100.1473,99.7168,100.074,289262.0
2022-04-05 15:55:00,109.28,109.31,109.15,109.28,651499.0,100.0832,100.1106,99.9641,100.0832,651499.0
2022-04-06 09:30:00,108.68,109.06,108.37,108.5,168199.0,99.5337,99.8817,99.2498,99.3688,168199.0
2022-04-06 09:35:00,108.52,108.58,108.26,108.58,174848.0,99.3871,99.4421,99.149,99.4421,174848.0
2022-04-06 09:40:00,108.57,108.68,108.54,108.64,104295.0,99.4329,99.5337,99.4054,99.497,104295.0
2022-04-06 09:45:00,108.66,108.9,108.65,108.87,92674.0,99.5153,99.7352,99.5062,99.7077,92674.0
2022-04-06 09:50:00,108.87,109.11,108.82,109.1,121578.0,99.7077,99.9275,99.6619,99.9183,121578.0
2022-04-06 09:55:00,109.08,109.34,108.99,109.17,110607.0,99.9,100.1381,99.8176,99.9824,110607.0
2022-04-06 10:00:00,109.16,109.45,109.15,109.38,117349.0,99.9733,100.2389,99.9641,100.1748,117349.0
2022-04-06 10:05:00,109.38,109.45,109.19,109.21,137047.0,100.1748,100.2389,100.0007,100.0191,137047.0
2022-04-06 10:10:00,109.2,109.48,109.19,109.36,75134.0,100.0099,100.2663,100.0007,100.1564,75134.0
2022-04-06 10:15:00,109.34,109.62,109.31,109.55,70070.0,100.1381,100.3946,100.1106,100.3304,70070.0
2022-04-06 10:20:00,109.54,109.54,109.36,109.43,43558.0,100.3213,100.3213,100.1564,100.2205,43558.0
2022-04-06 10:25:00,109.43,109.44,109.12,109.28,43336.0,100.2205,100.2297,99.9366,100.0832,43336.0
2022-04-06 10:30:00,109.27,109.41,109.2,109.41,55361.0,100.074,100.2022,100.0099,100.2022,55361.0
2022-04-06 10:35:00,109.42,109.58,109.34,109.56,42381.0,100.2114,100.3579,100.1381,100.3396,42381.0
2022-04-06 10:40:00,109.55,109.74,109.51,109.66,46970.0,100.3304,100.5045,100.2938,100.4312,46970.0
2022-04-06 10:45:00,109.65,109.68,109.53,109.62,36795.0,100.422,100.4495,100.3121,100.3946,36795.0
2022-04-06 10:50:00,109.6,109.66,109.45,109.45,72513.0,100.3762,100.4312,100.2389,100.2389,72513.0
2022-04-06 10:55:00,109.45,109.56,109.45,109.47,49906.0,100.2389,100.3396,100.2389,100.2572,49906.0
2022-04-06 11:00:00,109.46,109.57,109.41,109.56,55675.0,100.248,100.3488,100.2022,100.3396,55675.0
2022-04-06 11:05:00,109.55,109.59,109.48,109.52,40146.0,100.3304,100.3671,100.2663,100.303,40146.0
2022-04-06 11:10:00,109.51,109.56,109.42,109.45,39866.0,100.2938,100.3396,100.2114,100.2389,39866.0
2022-04-06 11:15:00,109.45,109.53,109.44,109.48,43843.0,100.2389,100.3121,100.2297,100.2663,43843.0
2022-04-06 11:20:00,109.47,109.48,109.39,109.44,23847.0,100.2572,100.2663,100.1839,100.2297,23847.0
2022-04-06 11:25:00,109.45,109.56,109.4,109.53,48716.0,100.2389,100.3396,100.1931,100.3121,48716.0
2022-04-06 11:30:00,109.54,109.62,109.5,109.58,26094.0,100.3213,100.3946,100.2847,100.3579,26094.0
2022-04-06 11:35:00,109.59,109.63,109.53,109.59,36806.0,100.3671,100.4037,100.3121,100.3671,36806.0
2022-04-06 11:40:00,109.59,109.74,109.59,109.73,36095.0,100.3671,100.5045,100.3671,100.4953,36095.0
2022-04-06 11:45:00,109.73,109.92,109.73,109.87,34831.0,100.4953,100.6693,100.4953,100.6235,34831.0
2022-04-06 11:50:00,109.86,109.92,109.7,109.74,53549.0,100.6144,100.6693,100.4678,100.5045,53549.0
2022-04-06 11:55:00,109.73,109.83,109.72,109.82,54002.0,100.4953,100.5869,100.4861,100.5777,54002.0
2022-04-06 12:00:00,109.82,109.96,109.8,109.82,31880.0,100.5777,100.7059,100.5594,100.5777,31880.0
2022-04-06 12:05:00,109.82,109.83,109.75,109.75,18627.0,100.5777,100.5869,100.5136,100.5136,18627.0
2022-04-06 12:10:00,109.75,109.81,109.64,109.64,28854.0,100.5136,100.5686,100.4129,100.4129,28854.0
2022-04-06 12:15:00,109.62,109.65,109.55,109.56,22243.0,100.3946,100.422,100.3304,100.3396,22243.0
2022-04-06 12:20:00,109.57,109.68,109.47,109.66,34511.0,100.3488,100.4495,100.2572,100.4312,34511.0
2022-04-06 12:25:00,109.67,109.82,109.67,109.82,38908.0,100.4403,100.5777,100.4403,100.5777,38908.0
2022-04-06 12:30:00,109.82,110.03,109.81,110.02,38650.0,100.5777,100.7701,100.5686,100.7609,38650.0
2022-04-06 12:35:00,109.99,109.99,109.88,109.9,39975.0,100.7334,100.7334,100.6327,100.651,39975.0
2022-04-06 12:40:00,109.89,110.0,109.85,110.0,40428.0,100.6418,100.7426,100.6052,100.7426,40428.0
2022-04-06 12:45:00,110.01,110.08,109.94,109.96,48789.0,100.7517,100.8158,100.6876,100.7059,48789.0
2022-04-06 12:50:00,109.97,110.08,109.93,110.08,30824.0,100.7151,100.8158,100.6785,100.8158,30824.0
2022-04-06 12:55:00,110.09,110.17,110.06,110.13,47008.0,100.825,100.8983,100.7975,100.8616,47008.0
2022-04-06 13:00:00,110.12,110.2,110.11,110.2,51740.0,100.8525,100.9257,100.8433,100.9257,51740.0
2022-04-06 13:05:00,110.21,110.27,110.15,110.21,64906.0,100.9349,100.9899,100.88,100.9349,64906.0
2022-04-06 13:10:00,110.22,110.24,110.06,110.1,33859.0,100.9441,100.9624,100.7975,100.8342,33859.0
2022-04-06 13:15:00,110.09,110.13,110.03,110.12,44059.0,100.825,100.8616,100.7701,100.8525,44059.0
2022-04-06 13:20:00,110.11,110.39,110.09,110.37,54529.0,100.8433,101.0998,100.825,101.0814,54529.0
2022-04-06 13:25:00,110.38,110.4,110.28,110.29,49728.0,101.0906,101.1089,100.999,101.0082,49728.0
2022-04-06 13:30:00,110.29,110.46,110.25,110.4,39231.0,101.0082,101.1639,100.9715,101.1089,39231.0
2022-04-06 13:35:00,110.4,110.44,110.35,110.43,32490.0,101.1089,101.1455,101.0631,101.1364,32490.0
2022-04-06 13:40:00,110.44,110.45,110.29,110.34,36011.0,101.1455,101.1547,101.0082,101.054,36011.0
2022-04-06 13:45:00,110.33,110.36,110.13,110.21,28108.0,101.0448,101.0723,100.8616,100.9349,28108.0
2022-04-06 13:50:00,110.21,110.26,110.14,110.16,35259.0,100.9349,100.9807,100.8708,100.8891,35259.0
2022-04-06 13:55:00,110.16,110.17,109.99,110.09,61605.0,100.8891,100.8983,100.7334,100.825,61605.0
2022-04-06 14:00:00,110.1,110.58,109.95,110.43,142392.0,100.8342,101.2738,100.6968,101.1364,142392.0
2022-04-06 14:05:00,110.4,110.4,109.94,109.96,45162.0,101.1089,101.1089,100.6876,100.7059,45162.0
2022-04-06 14:10:00,109.96,110.02,109.84,109.86,58673.0,100.7059,100.7609,100.596,100.6144,58673.0
2022-04-06 14:15:00,109.86,109.92,109.71,109.92,54464.0,100.6144,100.6693,100.477,100.6693,54464.0
2022-04-06 14:20:00,109.93,110.19,109.93,110.08,36905.0,100.6785,100.9166,100.6785,100.8158,36905.0
2022-04-06 14:25:00,110.09,110.27,110.0,110.08,49121.0,100.825,100.9899,100.7426,100.8158,49121.0
2022-04-06 14:30:00,110.07,110.42,110.02,110.36,64476.0,100.8067,101.1272,100.7609,101.0723,64476.0
2022-04-06 14:35:00,110.37,110.47,110.11,110.12,110134.0,101.0814,101.173,100.8433,100.8525,110134.0
2022-04-06 14:40:00,110.1,110.33,110.09,110.3,77185.0,100.8342,101.0448,100.825,101.0173,77185.0
2022-04-06 14:45:00,110.29,110.41,110.23,110.27,94024.0,101.0082,101.1181,100.9532,100.9899,94024.0
2022-04-06 14:50:00,110.28,110.42,110.23,110.41,236375.0,100.999,101.1272,100.9532,101.1181,236375.0
2022-04-06 14:55:00,110.42,110.54,110.42,110.51,70020.0,101.1272,101.2371,101.1272,101.2097,70020.0
2022-04-06 15:00:00,110.52,110.64,110.46,110.53,75321.0,101.2188,101.3287,101.1639,101.228,75321.0
2022-04-06 15:05:00,110.51,110.52,110.24,110.36,157499.0,101.2097,101.2188,100.9624,101.0723,157499.0
2022-04-06 15:10:00,110.36,110.42,110.24,110.34,78499.0,101.0723,101.1272,100.9624,101.054,78499.0
2022-04-06 15:15:00,110.34,110.4,110.2,110.23,103586.0,101.054,101.1089,100.9257,100.9532,103586.0
2022-04-06 15:20:00,110.23,110.25,110.04,110.05,130154.0,100.9532,100.9715,100.7792,100.7884,130154.0
2022-04-06 15:25:00,110.06,110.09,109.91,109.92,112358.0,100.7975,100.825,100.6602,100.6693,112358.0
2022-04-06 15:30:00,109.92,110.09,109.88,109.98,150192.0,100.6693,100.825,100.6327,100.7243,150192.0
2022-04-06 15:35:00,109.98,110.2,109.94,110.19,184299.0,100.7243,100.9257,100.6876,100.9166,184299.0
2022-04-06 15:40:00,110.19,110.34,110.16,110.26,208433.0,100.9166,101.054,100.8891,100.9807,208433.0
2022-04-06 15:45:00,110.25,110.56,110.21,110.54,181755.0,100.9715,101.2554,100.9349,101.2371,181755.0
2022-04-06 15:50:00,110.55,110.71,110.42,110.43,338140.0,101.2463,101.3928,101.1272,101.1364,338140.0
2022-04-06 15:55:00,110.43,110.68,110.38,110.57,829718.0,101.1364,101.3653,101.0906,101.2646,829718.0
2022-04-07 09:30:00,109.97,110.03,109.31,109.37,139778.0,100.7151,100.7701,100.1106,100.1656,139778.0
2022-04-07 09:35:00,109.35,109.62,109.24,109.6,105800.0,100.1473,100.3946,100.0465,100.3762,105800.0
2022-04-07 09:40:00,109.59,109.97,109.58,109.65,77239.0,100.3671,100.7151,100.3579,100.422,77239.0
2022-04-07 09:45:00,109.67,109.74,109.61,109.65,54086.0,100.4403,100.5045,100.3854,100.422,54086.0
2022-04-07 09:50:00,109.64,109.67,109.41,109.44,104133.0,100.4129,100.4403,100.2022,100.2297,104133.0
2022-04-07 09:55:00,109.43,109.54,109.29,109.38,63754.0,100.2205,100.3213,100.0923,100.1748,63754.0
2022-04-07 10:00:00,109.38,109.46,109.24,109.25,42201.0,100.1748,100.248,100.0465,100.0557,42201.0
2022-04-07 10:05:00,109.27,109.42,109.19,109.39,52251.0,100.074,100.2114,100.0007,100.1839,52251.0
2022-04-07 10:10:00,109.4,109.44,109.29,109.31,38813.0,100.1931,100.2297,100.0923,100.1106,38813.0
2022-04-07 10:15:00,109.29,109.47,109.28,109.43,38929.0,100.0923,100.2572,100.0832,100.2205,38929.0
2022-04-07 10:20:00,109.4,109.46,109.29,109.34,54079.0,100.1931,100.248,100.0923,100.1381,54079.0
2022-04-07 10:25:00,109.33,109.33,109.14,109.18,53986.0,100.129,100.129,99.955,99.9916,53986.0
2022-04-07 10:30:00,109.18,109.32,109.17,109.3,63746.0,99.9916,100.1198,99.9824,100.1015,63746.0
2022-04-07 10:35:00,109.29,109.33,109.17,109.24,44085.0,100.0923,100.129,99.9824,100.0465,44085.0
2022-04-07 10:40:00,109.24,109.25,109.0,109.13,47965.0,100.0465,100.0557,99.8267,99.9458,47965.0
2022-04-07 10:45:00,109.13,109.14,109.04,109.07,71140.0,99.9458,99.955,99.8634,99.8908,71140.0
2022-04-07 10:50:00,109.08,109.16,109.03,109.16,39427.0,99.9,99.9733,99.8542,99.9733,39427.0
2022-04-07 10:55:00,109.15,109.2,108.99,109.0,27092.0,99.9641,100.0099,99.8176,99.8267,27092.0
2022-04-07 11:00:00,109.0,109.2,109.0,109.07,57371.0,99.8267,100.0099,99.8267,99.8908,57371.0
2022-04-07 11:05:00,109.06,109.08,108.9,108.93,63851.0,99.8817,99.9,99.7352,99.7626,63851.0
2022-04-07 11:10:00,108.93,108.99,108.86,108.98,37119.0,99.7626,99.8176,99.6985,99.8084,37119.0
2022-04-07 11:15:00,108.96,109.13,108.94,109.12,55205.0,99.7901,99.9458,99.7718,99.9366,55205.0
2022-04-07 11:20:00,109.12,109.21,109.1,109.19,37320.0,99.9366,100.0191,99.9183,100.0007,37320.0
2022-04-07 11:25:00,109.19,109.21,108.94,109.0,50290.0,100.0007,100.0191,99.7718,99.8267,50290.0
2022-04-07 11:30:00,109.01,109.06,108.96,109.03,36660.0,99.8359,99.8817,99.7901,99.8542,36660.0
2022-04-07 11:35:00,109.04,109.29,109.04,109.19,52235.0,99.8634,100.0923,99.8634,100.0007,52235.0
2022-04-07 11:40:00,109.18,109.33,109.15,109.3,23102.0,99.9916,100.129,99.9641,100.1015,23102.0
2022-04-07 11:45:00,109.29,109.36,109.21,109.3,34780.0,100.0923,100.1564,100.0191,100.1015,34780.0
2022-04-07 11:50:00,109.28,109.41,109.26,109.32,39385.0,100.0832,100.2022,100.0649,100.1198,39385.0
2022-04-07 11:55:00,109.32,109.42,109.2,109.23,22900.0,100.1198,100.2114,100.0099,100.0374,22900.0
2022-04-07 12:00:00,109.21,109.28,109.16,109.28,24353.0,100.0191,100.0832,99.9733,100.0832,24353.0
2022-04-07 12:05:00,109.29,109.3,109.13,109.14,61206.0,100.0923,100.1015,99.9458,99.955,61206.0
2022-04-07 12:10:00,109.14,109.22,109.14,109.17,47909.0,99.955,100.0282,99.955,99.9824,47909.0
2022-04-07 12:15:00,109.17,109.18,108.98,108.98,51026.0,99.9824,99.9916,99.8084,99.8084,51026.0
2022-04-07 12:20:00,108.99,109.11,108.96,109.1,42205.0,99.8176,99.9275,99.7901,99.9183,42205.0
2022-04-07 12:25:00,109.09,109.09,108.97,109.01,67262.0,99.9092,99.9092,99.7993,99.8359,67262.0
2022-04-07 12:30:00,109.01,109.13,108.97,109.1,72875.0,99.8359,99.9458,99.7993,99.9183,72875.0
2022-04-07 12:35:00,109.09,109.25,109.03,109.14,112403.0,99.9092,100.0557,99.8542,99.955,112403.0
2022-04-07 12:40:00,109.14,109.23,109.13,109.14,37906.0,99.955,100.0374,99.9458,99.955,37906.0
2022-04-07 12:45:00,109.14,109.18,109.1,109.1,29269.0,99.955,99.9916,99.9183,99.9183,29269.0
2022-04-07 12:50:00,109.1,109.14,109.05,109.1,26836.0,99.9183,99.955,99.8725,99.9183,26836.0
2022-04-07 12:55:00,109.09,109.11,109.0,109.11,34080.0,99.9092,99.9275,99.8267,99.9275,34080.0
2022-04-07 13:00:00,109.1,109.19,109.04,109.13,35142.0,99.9183,100.0007,99.8634,99.9458,35142.0
2022-04-07 13:05:00,109.12,109.18,109.05,109.18,18332.0,99.9366,99.9916,99.8725,99.9916,18332.0
2022-04-07 13:10:00,109.17,109.4,109.17,109.36,33923.0,99.9824,100.1931,99.9824,100.1564,33923.0
2022-04-07 13:15:00,109.36,109.36,109.27,109.31,39776.0,100.1564,100.1564,100.074,100.1106,39776.0
2022-04-07 13:20:00,109.31,109.41,109.26,109.27,33467.0,100.1106,100.2022,100.0649,100.074,33467.0
2022-04-07 13:25:00,109.28,109.31,109.2,109.28,25572.0,100.0832,100.1106,100.0099,100.0832,25572.0
2022-04-07 13:30:00,109.28,109.31,109.19,109.22,60311.0,100.0832,100.1106,100.0007,100.0282,60311.0
2022-04-07 13:35:00,109.22,109.27,109.11,109.12,23530.0,100.0282,100.074,99.9275,99.9366,23530.0
2022-04-07 13:40:00,109.1,109.19,109.09,109.12,30248.0,99.9183,100.0007,99.9092,99.9366,30248.0
2022-04-07 13:45:00,109.13,109.19,109.08,109.13,73682.0,99.9458,100.0007,99.9,99.9458,73682.0
2022-04-07 13:50:00,109.14,109.16,109.09,109.11,93207.0,99.955,99.9733,99.9092,99.9275,93207.0
2022-04-07 13:55:00,109.11,109.39,109.08,109.37,93847.0,99.9275,100.1839,99.9,100.1656,93847.0
2022-04-07 14:00:00,109.37,109.46,109.33,109.35,57934.0,100.1656,100.248,100.129,100.1473,57934.0
2022-04-07 14:05:00,109.34,109.38,109.23,109.37,26535.0,100.1381,100.1748,100.0374,100.1656,26535.0
2022-04-07 14:10:00,109.35,109.55,109.35,109.49,24431.0,100.1473,100.3304,100.1473,100.2755,24431.0
2022-04-07 14:15:00,109.49,109.52,109.43,109.45,24181.0,100.2755,100.303,100.2205,100.2389,24181.0
2022-04-07 14:20:00,109.45,109.57,109.45,109.57,46107.0,100.2389,100.3488,100.2389,100.3488,46107.0
2022-04-07 14:25:00,109.57,109.66,109.51,109.51,72238.0,100.3488,100.4312,100.2938,100.2938,72238.0
2022-04-07 14:30:00,109.49,109.56,109.47,109.55,42326.0,100.2755,100.3396,100.2572,100.3304,42326.0
2022-04-07 14:35:00,109.56,109.61,109.52,109.6,28984.0,100.3396,100.3854,100.303,100.3762,28984.0
2022-04-07 14:40:00,109.61,109.67,109.56,109.59,177331.0,100.3854,100.4403,100.3396,100.3671,177331.0
2022-04-07 14:45:00,109.59,109.76,109.56,109.76,71800.0,100.3671,100.5228,100.3396,100.5228,71800.0
2022-04-07 14:50:00,109.75,109.9,109.73,109.81,82160.0,100.5136,100.651,100.4953,100.5686,82160.0
2022-04-07 14:55:00,109.82,109.92,109.79,109.87,86168.0,100.5777,100.6693,100.5503,100.6235,86168.0
2022-04-07 15:00:00,109.86,110.0,109.83,109.97,78719.0,100.6144,100.7426,100.5869,100.7151,78719.0
2022-04-07 15:05:00,109.96,110.05,109.93,110.04,124260.0,100.7059,100.7884,100.6785,100.7792,124260.0
2022-04-07 15:10:00,110.04,110.06,109.95,109.97,83670.0,100.7792,100.7975,100.6968,100.7151,83670.0
2022-04-07 15:15:00,109.98,110.01,109.78,109.84,107060.0,100.7243,100.7517,100.5411,100.596,107060.0
2022-04-07 15:20:00,109.83,109.89,109.7,109.74,137671.0,100.5869,100.6418,100.4678,100.5045,137671.0
2022-04-07 15:25:00,109.74,109.82,109.73,109.77,72114.0,100.5045,100.5777,100.4953,100.5319,72114.0
2022-04-07 15:30:00,109.78,109.93,109.77,109.91,49180.0,100.5411,100.6785,100.5319,100.6602,49180.0
2022-04-07 15:35:00,109.9,109.98,109.86,109.97,95603.0,100.651,100.7243,100.6144,100.7151,95603.0
2022-04-07 15:40:00,109.97,110.03,109.88,110.03,84407.0,100.7151,100.7701,100.6327,100.7701,84407.0
2022-04-07 15:45:00,110.03,110.12,109.87,109.93,223661.0,100.7701,100.8525,100.6235,100.6785,223661.0
2022-04-07 15:50:00,109.93,109.93,109.69,109.73,285816.0,100.6785,100.6785,100.4587,100.4953,285816.0
2022-04-07 15:55:00,109.74,109.8,109.54,109.66,759815.0,100.5045,100.5594,100.3213,100.4312,759815.0
2022-04-08 09:30:00,109.75,109.75,109.47,109.58,161422.0,100.5136,100.5136,100.2572,100.3579,161422.0
2022-04-08 09:35:00,109.58,109.59,109.44,109.5,154946.0,100.3579,100.3671,100.2297,100.2847,154946.0
2022-04-08 09:40:00,109.49,109.59,109.26,109.27,134365.0,100.2755,100.3671,100.0649,100.074,134365.0
2022-04-08 09:45:00,109.26,109.27,109.03,109.05,104004.0,100.0649,100.074,99.8542,99.8725,104004.0
2022-04-08 09:50:00,109.05,109.25,109.0,109.23,138791.0,99.8725,100.0557,99.8267,100.0374,138791.0
2022-04-08 09:55:00,109.22,109.34,109.18,109.18,60278.0,100.0282,100.1381,99.9916,99.9916,60278.0
2022-04-08 10:00:00,109.17,109.33,109.1,109.31,45818.0,99.9824,100.129,99.9183,100.1106,45818.0
2022-04-08 10:05:00,109.31,109.46,109.29,109.33,50105.0,100.1106,100.248,100.0923,100.129,50105.0
2022-04-08 10:10:00,109.31,109.4,109.23,109.26,56329.0,100.1106,100.1931,100.0374,100.0649,56329.0
2022-04-08 10:15:00,109.26,109.42,109.25,109.36,46835.0,100.0649,100.2114,100.0557,100.1564,46835.0
2022-04-08 10:20:00,109.36,109.55,109.28,109.55,49478.0,100.1564,100.3304,100.0832,100.3304,49478.0
2022-04-08 10:25:00,109.55,109.55,109.25,109.27,67323.0,100.3304,100.3304,100.0557,100.074,67323.0
2022-04-08 10:30:00,109.28,109.57,109.25,109.46,72460.0,100.0832,100.3488,100.0557,100.248,72460.0
2022-04-08 10:35:00,109.47,109.52,109.43,109.46,27608.0,100.2572,100.303,100.2205,100.248,27608.0
2022-04-08 10:40:00,109.45,109.62,109.4,109.58,34604.0,100.2389,100.3946,100.1931,100.3579,34604.0
2022-04-08 10:45:00,109.56,109.65,109.51,109.52,112258.0,100.3396,100.422,100.2938,100.303,112258.0
2022-04-08 10:50:00,109.53,109.7,109.49,109.63,115492.0,100.3121,100.4678,100.2755,100.4037,115492.0
2022-04-08 10:55:00,109.62,109.81,109.59,109.8,102437.0,100.3946,100.5686,100.3671,100.5594,102437.0
2022-04-08 11:00:00,109.79,110.02,109.77,109.91,60687.0,100.5503,100.7609,100.5319,100.6602,60687.0
2022-04-08 11:05:00,109.9,109.92,109.75,109.82,57043.0,100.651,100.6693,100.5136,100.5777,57043.0
2022-04-08 11:10:00,109.82,109.94,109.77,109.92,35227.0,100.5777,100.6876,100.5319,100.6693,35227.0
2022-04-08 11:15:00,109.93,109.94,109.84,109.91,90293.0,100.6785,100.6876,100.596,100.6602,90293.0
2022-04-08 11:20:00,109.91,109.97,109.86,109.9,45970.0,100.6602,100.7151,100.6144,100.651,45970.0
2022-04-08 11:25:00,109.9,109.97,109.85,109.91,29266.0,100.651,100.7151,100.6052,100.6602,29266.0
2022-04-08 11:30:00,109.92,110.12,109.91,110.11,45405.0,100.6693,100.8525,100.6602,100.8433,45405.0
2022-04-08 11:35:00,110.11,110.11,110.01,110.06,33920.0,100.8433,100.8433,100.7517,100.7975,33920.0
2022-04-08 11:40:00,110.05,110.09,110.01,110.01,65968.0,100.7884,100.825,100.7517,100.7517,65968.0
2022-04-08 11:45:00,110.01,110.04,109.82,109.82,57956.0,100.7517,100.7792,100.5777,100.5777,57956.0
2022-04-08 11:50:00,109.82,110.02,109.8,109.95,21842.0,100.5777,100.7609,100.5594,100.6968,21842.0
2022-04-08 11:55:00,109.94,110.04,109.92,110.02,16972.0,100.6876,100.7792,100.6693,100.7609,16972.0
2022-04-08 12:00:00,110.01,110.11,109.94,110.09,65033.0,100.7517,100.8433,100.6876,100.825,65033.0
2022-04-08 12:05:00,110.08,110.12,110.02,110.04,31844.0,100.8158,100.8525,100.7609,100.7792,31844.0
2022-04-08 12:10:00,110.03,110.04,109.89,109.98,33414.0,100.7701,100.7792,100.6418,100.7243,33414.0
2022-04-08 12:15:00,109.98,110.05,109.96,110.03,41308.0,100.7243,100.7884,100.7059,100.7701,41308.0
2022-04-08 12:20:00,110.04,110.04,109.97,110.03,19418.0,100.7792,100.7792,100.7151,100.7701,19418.0
2022-04-08 12:25:00,110.04,110.04,109.96,109.96,50779.0,100.7792,100.7792,100.7059,100.7059,50779.0
2022-04-08 12:30:00,109.96,109.97,109.84,109.92,37352.0,100.7059,100.7151,100.596,100.6693,37352.0
2022-04-08 12:35:00,109.93,110.07,109.92,110.01,46603.0,100.6785,100.8067,100.6693,100.7517,46603.0
2022-04-08 12:40:00,110.01,110.02,109.9,109.92,46655.0,100.7517,100.7609,100.651,100.6693,46655.0
2022-04-08 12:45:00,109.92,109.92,109.8,109.82,50619.0,100.6693,100.6693,100.5594,100.5777,50619.0
2022-04-08 12:50:00,109.82,109.92,109.76,109.92,49475.0,100.5777,100.6693,100.5228,100.6693,49475.0
2022-04-08 12:55:00,109.91,109.92,109.84,109.88,58676.0,100.6602,100.6693,100.596,100.6327,58676.0
2022-04-08 13:00:00,109.87,109.87,109.77,109.84,46177.0,100.6235,100.6235,100.5319,100.596,46177.0
2022-04-08 13:05:00,109.84,109.85,109.79,109.85,21862.0,100.596,100.6052,100.5503,100.6052,21862.0
2022-04-08 13:10:00,109.86,109.89,109.81,109.84,14241.0,100.6144,100.6418,100.5686,100.596,14241.0
2022-04-08 13:15:00,109.84,109.87,109.79,109.83,21364.0,100.596,100.6235,100.5503,100.5869,21364.0
2022-04-08 13:20:00,109.82,109.9,109.82,109.86,20079.0,100.5777,100.651,100.5777,100.6144,20079.0
2022-04-08 13:25:00,109.85,109.97,109.83,109.93,28261.0,100.6052,100.7151,100.5869,100.6785,28261.0
2022-04-08 13:30:00,109.94,109.98,109.88,109.94,42127.0,100.6876,100.7243,100.6327,100.6876,42127.0
2022-04-08 13:35:00,109.93,110.04,109.91,110.01,38778.0,100.6785,100.7792,100.6602,100.7517,38778.0
2022-04-08 13:40:00,110.0,110.04,109.94,110.04,29274.0,100.7426,100.7792,100.6876,100.7792,29274.0
2022-04-08 13:45:00,110.03,110.08,109.98,110.07,24378.0,100.7701,100.8158,100.7243,100.8067,24378.0
2022-04-08 13:50:00,110.08,110.1,110.03,110.07,53607.0,100.8158,100.8342,100.7701,100.8067,53607.0
2022-04-08 13:55:00,110.06,110.12,110.03,110.12,17134.0,100.7975,100.8525,100.7701,100.8525,17134.0
2022-04-08 14:00:00,110.11,110.16,110.05,110.08,35987.0,100.8433,100.8891,100.7884,100.8158,35987.0
2022-04-08 14:05:00,110.07,110.21,110.07,110.2,25580.0,100.8067,100.9349,100.8067,100.9257,25580.0
2022-04-08 14:10:00,110.2,110.28,110.2,110.23,22745.0,100.9257,100.999,100.9257,100.9532,22745.0
2022-04-08 14:15:00,110.25,110.25,110.18,110.18,22859.0,100.9715,100.9715,100.9074,100.9074,22859.0
2022-04-08 14:20:00,110.19,110.24,110.09,110.09,216791.0,100.9166,100.9624,100.825,100.825,216791.0
2022-04-08 14:25:00,110.07,110.07,109.92,109.98,48742.0,100.8067,100.8067,100.6693,100.7243,48742.0
2022-04-08 14:30:00,109.98,110.04,109.95,109.98,51236.0,100.7243,100.7792,100.6968,100.7243,51236.0
2022-04-08 14:35:00,109.99,110.02,109.96,109.99,79437.0,100.7334,100.7609,100.7059,100.7334,79437.0
2022-04-08 14:40:00,109.99,110.05,109.98,109.99,34028.0,100.7334,100.7884,100.7243,100.7334,34028.0
2022-04-08 14:45:00,110.0,110.07,109.97,110.03,43177.0,100.7426,100.8067,100.7151,100.7701,43177.0
2022-04-08 14:50:00,110.03,110.15,110.01,110.12,133482.0,100.7701,100.88,100.7517,100.8525,133482.0
2022-04-08 14:55:00,110.12,110.13,110.02,110.04,39576.0,100.8525,100.8616,100.7609,100.7792,39576.0
2022-04-08 15:00:00,110.03,110.07,110.0,110.04,62040.0,100.7701,100.8067,100.7426,100.7792,62040.0
2022-04-08 15:05:00,110.04,110.07,109.96,110.0,65131.0,100.7792,100.8067,100.7059,100.7426,65131.0
2022-04-08 15:10:00,110.01,110.11,109.99,110.02,118879.0,100.7517,100.8433,100.7334,100.7609,118879.0
2022-04-08 15:15:00,110.02,110.08,109.95,109.95,150542.0,100.7609,100.8158,100.6968,100.6968,150542.0
2022-04-08 15:20:00,109.95,110.02,109.93,109.99,56622.0,100.6968,100.7609,100.6785,100.7334,56622.0
2022-04-08 15:25:00,110.0,110.05,109.97,110.02,197338.0,100.7426,100.7884,100.7151,100.7609,197338.0
2022-04-08 15:30:00,110.02,110.07,109.95,109.96,266876.0,100.7609,100.8067,100.6968,100.7059,266876.0
2022-04-08 15:35:00,109.96,109.99,109.91,109.93,205252.0,100.7059,100.7334,100.6602,100.6785,205252.0
2022-04-08 15:40:00,109.93,110.01,109.89,109.98,305448.0,100.6785,100.7517,100.6418,100.7243,305448.0
2022-04-08 15:45:00,109.98,110.03,109.81,109.82,216592.0,100.7243,100.7701,100.5686,100.5777,216592.0
2022-04-08 15:50:00,109.81,109.83,109.7,109.77,299494.0,100.5686,100.5869,100.4678,100.5319,299494.0
2022-04-08 15:55:00,109.76,109.85,109.68,109.85,529246.0,100.5228,100.6052,100.4495,100.6052,529246.0
2022-04-11 09:30:00,109.63,110.12,109.51,109.83,137770.0,100.4037,100.8525,100.2938,100.5869,137770.0
2022-04-11 09:35:00,109.88,109.95,109.55,109.56,109531.0,100.6327,100.6968,100.3304,100.3396,109531.0
2022-04-11 09:40:00,109.55,109.57,109.34,109.39,67167.0,100.3304,100.3488,100.1381,100.1839,67167.0
2022-04-11 09:45:00,109.38,109.42,109.21,109.35,100886.0,100.1748,100.2114,100.0191,100.1473,100886.0
2022-04-11 09:50:00,109.34,109.5,109.26,109.34,91553.0,100.1381,100.2847,100.0649,100.1381,91553.0
2022-04-11 09:55:00,109.33,109.34,109.14,109.27,42799.0,100.129,100.1381,99.955,100.074,42799.0
2022-04-11 10:00:00,109.23,109.29,108.84,109.11,183408.0,100.0374,100.0923,99.6802,99.9275,183408.0
2022-04-11 10:05:00,109.07,109.24,108.97,108.99,50470.0,99.8908,100.0465,99.7993,99.8176,50470.0
2022-04-11 10:10:00,109.0,109.2,108.98,109.16,91434.0,99.8267,100.0099,99.8084,99.9733,91434.0
2022-04-11 10:15:00,109.14,109.32,109.11,109.25,64784.0,99.955,100.1198,99.9275,100.0557,64784.0
2022-04-11 10:20:00,109.2,109.36,109.18,109.27,38731.0,100.0099,100.1564,99.9916,100.074,38731.0
2022-04-11 10:25:00,109.27,109.27,109.04,109.1,64938.0,100.074,100.074,99.8634,99.9183,64938.0
2022-04-11 10:30:00,109.1,109.13,108.93,108.93,31787.0,99.9183,99.9458,99.7626,99.7626,31787.0
2022-04-11 10:35:00,108.94,109.13,108.94,109.12,49764.0,99.7718,99.9458,99.7718,99.9366,49764.0
2022-04-11 10:40:00,109.12,109.18,109.06,109.14,105971.0,99.9366,99.9916,99.8817,99.955,105971.0
2022-04-11 10:45:00,109.14,109.29,109.13,109.22,38087.0,99.955,100.0923,99.9458,100.0282,38087.0
2022-04-11 10:50:00,109.22,109.37,109.2,109.33,59211.0,100.0282,100.1656,100.0099,100.129,59211.0
2022-04-11 10:55:00,109.32,109.35,109.26,109.33,32230.0,100.1198,100.1473,100.0649,100.129,32230.0
2022-04-11 11:00:00,109.33,109.49,109.29,109.37,32697.0,100.129,100.2755,100.0923,100.1656,32697.0
2022-04-11 11:05:00,109.36,109.37,109.13,109.21,34980.0,100.1564,100.1656,99.9458,100.0191,34980.0
2022-04-11 11:10:00,109.19,109.29,109.17,109.25,35632.0,100.0007,100.0923,99.9824,100.0557,35632.0
2022-04-11 11:15:00,109.25,109.26,109.11,109.14,36305.0,100.0557,100.0649,99.9275,99.955,36305.0
2022-04-11 11:20:00,109.12,109.2,109.08,109.1,52193.0,99.9366,100.0099,99.9,99.9183,52193.0
2022-04-11 11:25:00,109.1,109.16,109.06,109.16,95748.0,99.9183,99.9733,99.8817,99.9733,95748.0
2022-04-11 11:30:00,109.15,109.24,109.07,109.23,66957.0,99.9641,100.0465,99.8908,100.0374,66957.0
2022-04-11 11:35:00,109.25,109.29,109.1,109.1,103021.0,100.0557,100.0923,99.9183,99.9183,103021.0
2022-04-11 11:40:00,109.1,109.14,109.05,109.06,23455.0,99.9183,99.955,99.8725,99.8817,23455.0
2022-04-11 11:45:00,109.06,109.1,108.87,108.92,106495.0,99.8817,99.9183,99.7077,99.7535,106495.0
2022-04-11 11:50:00,108.93,108.93,108.72,108.72,22984.0,99.7626,99.7626,99.5703,99.5703,22984.0
2022-04-11 11:55:00,108.7,108.74,108.61,108.73,23329.0,99.552,99.5886,99.4696,99.5795,23329.0
2022-04-11 12:00:00,108.73,108.81,108.61,108.64,36132.0,99.5795,99.6527,99.4696,99.497,36132.0
2022-04-11 12:05:00,108.65,108.72,108.6,108.64,37118.0,99.5062,99.5703,99.4604,99.497,37118.0
2022-04-11 12:10:00,108.63,108.7,108.59,108.63,35057.0,99.4879,99.552,99.4512,99.4879,35057.0
2022-04-11 12:15:00,108.64,108.66,108.56,108.6,45681.0,99.497,99.5153,99.4238,99.4604,45681.0
2022-04-11 12:20:00,108.59,108.64,108.55,108.63,25689.0,99.4512,99.497,99.4146,99.4879,25689.0
2022-04-11 12:25:00,108.64,108.71,108.58,108.7,40450.0,99.497,99.5611,99.4421,99.552,40450.0
2022-04-11 12:30:00,108.7,108.72,108.65,108.68,28678.0,99.552,99.5703,99.5062,99.5337,28678.0
2022-04-11 12:35:00,108.68,108.72,108.6,108.61,27861.0,99.5337,99.5703,99.4604,99.4696,27861.0
2022-04-11 12:40:00,108.6,108.6,108.45,108.49,33872.0,99.4604,99.4604,99.323,99.3597,33872.0
2022-04-11 12:45:00,108.48,108.61,108.48,108.59,57024.0,99.3505,99.4696,99.3505,99.4512,57024.0
2022-04-11 12:50:00,108.6,108.65,108.55,108.58,52949.0,99.4604,99.5062,99.4146,99.4421,52949.0
2022-04-11 12:55:00,108.58,108.75,108.52,108.72,35147.0,99.4421,99.5978,99.3871,99.5703,35147.0
2022-04-11 13:00:00,108.71,108.78,108.71,108.75,33862.0,99.5611,99.6253,99.5611,99.5978,33862.0
2022-04-11 13:05:00,108.75,108.84,108.71,108.73,48155.0,99.5978,99.6802,99.5611,99.5795,48155.0
2022-04-11 13:10:00,108.73,108.8,108.71,108.78,43964.0,99.5795,99.6436,99.5611,99.6253,43964.0
2022-04-11 13:15:00,108.77,108.8,108.72,108.8,22598.0,99.6161,99.6436,99.5703,99.6436,22598.0
2022-04-11 13:20:00,108.81,108.85,108.72,108.72,27587.0,99.6527,99.6894,99.5703,99.5703,27587.0
2022-04-11 13:25:00,108.72,108.81,108.7,108.73,39029.0,99.5703,99.6527,99.552,99.5795,39029.0
2022-04-11 13:30:00,108.74,108.83,108.74,108.79,24816.0,99.5886,99.671,99.5886,99.6344,24816.0
2022-04-11 13:35:00,108.79,108.87,108.74,108.8,31743.0,99.6344,99.7077,99.5886,99.6436,31743.0
2022-04-11 13:40:00,108.8,108.93,108.8,108.91,31542.0,99.6436,99.7626,99.6436,99.7443,31542.0
2022-04-11 13:45:00,108.92,109.12,108.92,109.12,24111.0,99.7535,99.9366,99.7535,99.9366,24111.0
2022-04-11 13:50:00,109.11,109.16,109.05,109.05,33641.0,99.9275,99.9733,99.8725,99.8725,33641.0
2022-04-11 13:55:00,109.04,109.18,109.03,109.18,26508.0,99.8634,99.9916,99.8542,99.9916,26508.0
2022-04-11 14:00:00,109.18,109.19,109.03,109.03,31810.0,99.9916,100.0007,99.8542,99.8542,31810.0
2022-04-11 14:05:00,109.03,109.27,109.02,109.26,51310.0,99.8542,100.074,99.8451,100.0649,51310.0
2022-04-11 14:10:00,109.25,109.29,109.06,109.06,49421.0,100.0557,100.0923,99.8817,99.8817,49421.0
2022-04-11 14:15:00,109.05,109.13,109.0,109.06,40165.0,99.8725,99.9458,99.8267,99.8817,40165.0
2022-04-11 14:20:00,109.07,109.2,109.07,109.19,63150.0,99.8908,100.0099,99.8908,100.0007,63150.0
2022-04-11 14:25:00,109.2,109.27,109.18,109.22,51801.0,100.0099,100.074,99.9916,100.0282,51801.0
2022-04-11 14:30:00,109.2,109.28,109.11,109.23,63623.0,100.0099,100.0832,99.9275,100.0374,63623.0
2022-04-11 14:35:00,109.22,109.24,109.16,109.19,27755.0,100.0282,100.0465,99.9733,100.0007,27755.0
2022-04-11 14:40:00,109.18,109.26,109.16,109.22,36859.0,99.9916,100.0649,99.9733,100.0282,36859.0
2022-04-11 14:45:00,109.23,109.31,109.19,109.31,29305.0,100.0374,100.1106,100.0007,100.1106,29305.0
2022-04-11 14:50:00,109.33,109.38,109.25,109.28,36130.0,100.129,100.1748,100.0557,100.0832,36130.0
2022-04-11 14:55:00,109.27,109.35,109.27,109.31,25096.0,100.074,100.1473,100.074,100.1106,25096.0
2022-04-11 15:00:00,109.3,109.38,109.2,109.2,46365.0,100.1015,100.1748,100.0099,100.0099,46365.0
2022-04-11 15:05:00,109.2,109.2,109.11,109.17,69853.0,100.0099,100.0099,99.9275,99.9824,69853.0
2022-04-11 15:10:00,109.17,109.2,109.04,109.04,51612.0,99.9824,100.0099,99.8634,99.8634,51612.0
2022-04-11 15:15:00,109.04,109.06,108.86,108.88,238607.0,99.8634,99.8817,99.6985,99.7168,238607.0
2022-04-11 15:20:00,108.88,108.88,108.78,108.8,102186.0,99.7168,99.7168,99.6253,99.6436,102186.0
2022-04-11 15:25:00,108.8,108.81,108.65,108.68,91438.0,99.6436,99.6527,99.5062,99.5337,91438.0
2022-04-11 15:30:00,108.68,108.71,108.62,108.64,132539.0,99.5337,99.5611,99.4787,99.497,132539.0
2022-04-11 15:35:00,108.64,108.7,108.58,108.67,133610.0,99.497,99.552,99.4421,99.5245,133610.0
2022-04-11 15:40:00,108.67,108.74,108.63,108.65,246220.0,99.5245,99.5886,99.4879,99.5062,246220.0
2022-04-11 15:45:00,108.65,108.67,108.54,108.55,165205.0,99.5062,99.5245,99.4054,99.4146,165205.0
2022-04-11 15:50:00,108.54,108.68,108.36,108.48,292646.0,99.4054,99.5337,99.2406,99.3505,292646.0
2022-04-11 15:55:00,108.48,108.66,108.43,108.65,784197.0,99.3505,99.5153,99.3047,99.5062,784197.0
2022-04-12 09:30:00,108.52,108.71,108.22,108.65,119907.0,99.3871,99.5611,99.1124,99.5062,119907.0
2022-04-12 09:35:00,108.67,108.75,108.5,108.63,172134.0,99.5245,99.5978,99.3688,99.4879,172134.0
2022-04-12 09:40:00,108.64,108.74,108.39,108.63,55457.0,99.497,99.5886,99.2681,99.4879,55457.0
2022-04-12 09:45:00,108.61,108.78,108.5,108.58,119004.0,99.4696,99.6253,99.3688,99.4421,119004.0
2022-04-12 09:50:00,108.62,108.9,108.6,108.81,56037.0,99.4787,99.7352,99.4604,99.6527,56037.0
2022-04-12 09:55:00,108.79,108.82,108.53,108.54,84230.0,99.6344,99.6619,99.3963,99.4054,84230.0
2022-04-12 10:00:00,108.52,108.57,108.4,108.48,66068.0,99.3871,99.4329,99.2772,99.3505,66068.0
2022-04-12 10:05:00,108.48,108.62,108.44,108.56,50323.0,99.3505,99.4787,99.3139,99.4238,50323.0
2022-04-12 10:10:00,108.56,108.7,108.52,108.69,65490.0,99.4238,99.552,99.3871,99.5428,65490.0
2022-04-12 10:15:00,108.69,108.78,108.59,108.65,64540.0,99.5428,99.6253,99.4512,99.5062,64540.0
2022-04-12 10:20:00,108.66,108.79,108.63,108.69,27783.0,99.5153,99.6344,99.4879,99.5428,27783.0
2022-04-12 10:25:00,108.69,108.72,108.53,108.61,29299.0,99.5428,99.5703,99.3963,99.4696,29299.0
2022-04-12 10:30:00,108.62,108.64,108.51,108.6,48333.0,99.4787,99.497,99.378,99.4604,48333.0
2022-04-12 10:35:00,108.59,108.69,108.54,108.63,36165.0,99.4512,99.5428,99.4054,99.4879,36165.0
2022-04-12 10:40:00,108.65,108.76,108.61,108.7,80361.0,99.5062,99.6069,99.4696,99.552,80361.0
2022-04-12 10:45:00,108.7,108.9,108.7,108.83,49634.0,99.552,99.7352,99.552,99.671,49634.0
2022-04-12 10:50:00,108.82,108.89,108.75,108.87,27741.0,99.6619,99.726,99.5978,99.7077,27741.0
2022-04-12 10:55:00,108.87,108.94,108.84,108.88,44211.0,99.7077,99.7718,99.6802,99.7168,44211.0
2022-04-12 11:00:00,108.88,109.15,108.82,109.15,62622.0,99.7168,99.9641,99.6619,99.9641,62622.0
2022-04-12 11:05:00,109.14,109.24,109.12,109.2,72257.0,99.955,100.0465,99.9366,100.0099,72257.0
2022-04-12 11:10:00,109.21,109.29,109.04,109.11,112109.0,100.0191,100.0923,99.8634,99.9275,112109.0
2022-04-12 11:15:00,109.11,109.18,109.05,109.17,80031.0,99.9275,99.9916,99.8725,99.9824,80031.0
2022-04-12 11:20:00,109.18,109.26,109.16,109.23,57337.0,99.9916,100.0649,99.9733,100.0374,57337.0
2022-04-12 11:25:00,109.24,109.36,109.24,109.32,44472.0,100.0465,100.1564,100.0465,100.1198,44472.0
2022-04-12 11:30:00,109.33,109.36,109.19,109.23,34768.0,100.129,100.1564,100.0007,100.0374,34768.0
2022-04-12 11:35:00,109.24,109.25,109.11,109.24,38730.0,100.0465,100.0557,99.9275,100.0465,38730.0
2022-04-12 11:40:00,109.22,109.28,109.2,109.22,19018.0,100.0282,100.0832,100.0099,100.0282,19018.0
2022-04-12 11:45:00,109.23,109.28,109.22,109.23,54422.0,100.0374,100.0832,100.0282,100.0374,54422.0
2022-04-12 11:50:00,109.23,109.25,109.14,109.21,75843.0,100.0374,100.0557,99.955,100.0191,75843.0
2022-04-12 11:55:00,109.22,109.37,109.22,109.33,79759.0,100.0282,100.1656,100.0282,100.129,79759.0
2022-04-12 12:00:00,109.32,109.36,109.25,109.3,29433.0,100.1198,100.1564,100.0557,100.1015,29433.0
2022-04-12 12:05:00,109.29,109.33,109.24,109.24,38815.0,100.0923,100.129,100.0465,100.0465,38815.0
2022-04-12 12:10:00,109.23,109.23,109.08,109.13,85751.0,100.0374,100.0374,99.9,99.9458,85751.0
2022-04-12 12:15:00,109.14,109.19,109.09,109.09,73090.0,99.955,100.0007,99.9092,99.9092,73090.0
2022-04-12 12:20:00,109.07,109.07,108.96,108.97,99040.0,99.8908,99.8908,99.7901,99.7993,99040.0
2022-04-12 12:25:00,108.96,108.97,108.77,108.78,85227.0,99.7901,99.7993,99.6161,99.6253,85227.0
2022-04-12 12:30:00,108.77,108.81,108.74,108.75,96968.0,99.6161,99.6527,99.5886,99.5978,96968.0
2022-04-12 12:35:00,108.75,108.83,108.67,108.69,103293.0,99.5978,99.671,99.5245,99.5428,103293.0
2022-04-12 12:40:00,108.69,108.69,108.47,108.53,119892.0,99.5428,99.5428,99.3413,99.3963,119892.0
2022-04-12 12:45:00,108.54,108.7,108.54,108.69,95670.0,99.4054,99.552,99.4054,99.5428,95670.0
2022-04-12 12:50:00,108.69,108.78,108.69,108.75,84801.0,99.5428,99.6253,99.5428,99.5978,84801.0
2022-04-12 12:55:00,108.75,108.81,108.73,108.74,117152.0,99.5978,99.6527,99.5795,99.5886,117152.0
2022-04-12 13:00:00,108.74,108.78,108.54,108.55,190697.0,99.5886,99.6253,99.4054,99.4146,190697.0
2022-04-12 13:05:00,108.55,108.65,108.49,108.54,117259.0,99.4146,99.5062,99.3597,99.4054,117259.0
2022-04-12 13:10:00,108.56,108.69,108.52,108.59,121381.0,99.4238,99.5428,99.3871,99.4512,121381.0
2022-04-12 13:15:00,108.58,108.69,108.55,108.61,144656.0,99.4421,99.5428,99.4146,99.4696,144656.0
2022-04-12 13:20:00,108.61,108.7,108.57,108.6,139176.0,99.4696,99.552,99.4329,99.4604,139176.0
2022-04-12 13:25:00,108.61,108.61,108.48,108.48,93980.0,99.4696,99.4696,99.3505,99.3505,93980.0
2022-04-12 13:30:00,108.48,108.6,108.4,108.58,94625.0,99.3505,99.4604,99.2772,99.4421,94625.0
2022-04-12 13:35:00,108.58,108.62,108.44,108.45,97581.0,99.4421,99.4787,99.3139,99.323,97581.0
2022-04-12 13:40:00,108.46,108.48,108.31,108.32,115054.0,99.3322,99.3505,99.1948,99.204,115054.0
2022-04-12 13:45:00,108.33,108.36,108.28,108.29,109934.0,99.2131,99.2406,99.1673,99.1765,109934.0
2022-04-12 13:50:00,108.3,108.3,108.1,108.15,102337.0,99.1856,99.1856,99.0025,99.0483,102337.0
2022-04-12 13:55:00,108.15,108.17,107.99,108.02,108963.0,99.0483,99.0666,98.9017,98.9292,108963.0
2022-04-12 14:00:00,108.01,108.19,107.97,108.19,91456.0,98.9201,99.0849,98.8834,99.0849,91456.0
2022-04-12 14:05:00,108.19,108.28,108.16,108.25,36284.0,99.0849,99.1673,99.0574,99.1399,36284.0
2022-04-12 14:10:00,108.26,108.27,108.12,108.12,16658.0,99.149,99.1582,99.0208,99.0208,16658.0
2022-04-12 14:15:00,108.11,108.12,108.04,108.08,34680.0,99.0116,99.0208,98.9475,98.9842,34680.0
2022-04-12 14:20:00,108.08,108.22,108.07,108.2,67032.0,98.9842,99.1124,98.975,99.0941,67032.0
2022-04-12 14:25:00,108.2,108.31,108.19,108.27,49780.0,99.0941,99.1948,99.0849,99.1582,49780.0
2022-04-12 14:30:00,108.27,108.34,108.13,108.23,107591.0,99.1582,99.2223,99.03,99.1215,107591.0
2022-04-12 14:35:00,108.22,108.32,108.14,108.32,161718.0,99.1124,99.204,99.0391,99.204,161718.0
2022-04-12 14:40:00,108.31,108.39,108.27,108.3,114931.0,99.1948,99.2681,99.1582,99.1856,114931.0
2022-04-12 14:45:00,108.3,108.48,108.29,108.31,317704.0,99.1856,99.3505,99.1765,99.1948,317704.0
2022-04-12 14:50:00,108.3,108.43,108.26,108.42,38824.0,99.1856,99.3047,99.149,99.2955,38824.0
2022-04-12 14:55:00,108.43,108.5,108.41,108.45,35862.0,99.3047,99.3688,99.2864,99.323,35862.0
2022-04-12 15:00:00,108.45,108.52,108.3,108.32,49917.0,99.323,99.3871,99.1856,99.204,49917.0
2022-04-12 15:05:00,108.32,108.36,108.21,108.23,54556.0,99.204,99.2406,99.1032,99.1215,54556.0
2022-04-12 15:10:00,108.22,108.23,108.11,108.16,68697.0,99.1124,99.1215,99.0116,99.0574,68697.0
2022-04-12 15:15:00,108.16,108.2,108.11,108.14,76520.0,99.0574,99.0941,99.0116,99.0391,76520.0
2022-04-12 15:20:00,108.14,108.29,108.14,108.23,79577.0,99.0391,99.1765,99.0391,99.1215,79577.0
2022-04-12 15:25:00,108.22,108.23,108.01,108.11,94260.0,99.1124,99.1215,98.9201,99.0116,94260.0
2022-04-12 15:30:00,108.1,108.11,107.96,108.02,113261.0,99.0025,99.0116,98.8743,98.9292,113261.0
2022-04-12 15:35:00,108.02,108.2,108.01,108.16,121199.0,98.9292,99.0941,98.9201,99.0574,121199.0
2022-04-12 15:40:00,108.15,108.19,108.05,108.09,157898.0,99.0483,99.0849,98.9567,98.9933,157898.0
2022-04-12 15:45:00,108.08,108.31,108.02,108.2,282127.0,98.9842,99.1948,98.9292,99.0941,282127.0
2022-04-12 15:50:00,108.2,108.4,108.15,108.39,427081.0,99.0941,99.2772,99.0483,99.2681,427081.0
2022-04-12 15:55:00,108.39,108.49,108.35,108.38,722700.0,99.2681,99.3597,99.2314,99.2589,722700.0
2022-04-13 09:30:00,108.39,108.86,108.39,108.84,47696.0,99.2681,99.6985,99.2681,99.6802,47696.0
2022-04-13 09:35:00,108.86,108.88,108.65,108.82,88860.0,99.6985,99.7168,99.5062,99.6619,88860.0
2022-04-13 09:40:00,108.82,108.97,108.75,108.83,80610.0,99.6619,99.7993,99.5978,99.671,80610.0
2022-04-13 09:45:00,108.84,108.88,108.72,108.88,49355.0,99.6802,99.7168,99.5703,99.7168,49355.0
2022-04-13 09:50:00,108.88,108.91,108.64,108.72,56945.0,99.7168,99.7443,99.497,99.5703,56945.0
2022-04-13 09:55:00,108.73,108.75,108.4,108.48,81240.0,99.5795,99.5978,99.2772,99.3505,81240.0
2022-04-13 10:00:00,108.49,108.53,108.28,108.35,86760.0,99.3597,99.3963,99.1673,99.2314,86760.0
2022-04-13 10:05:00,108.36,108.46,108.25,108.26,28719.0,99.2406,99.3322,99.1399,99.149,28719.0
2022-04-13 10:10:00,108.25,108.36,108.21,108.27,29991.0,99.1399,99.2406,99.1032,99.1582,29991.0
2022-04-13 10:15:00,108.28,108.32,108.07,108.08,58239.0,99.1673,99.204,98.975,98.9842,58239.0
2022-04-13 10:20:00,108.07,108.26,108.07,108.26,56650.0,98.975,99.149,98.975,99.149,56650.0
2022-04-13 10:25:00,108.27,108.37,108.17,108.3,92819.0,99.1582,99.2498,99.0666,99.1856,92819.0
2022-04-13 10:30:00,108.3,108.41,108.23,108.41,100293.0,99.1856,99.2864,99.1215,99.2864,100293.0
2022-04-13 10:35:00,108.4,108.5,108.3,108.3,53062.0,99.2772,99.3688,99.1856,99.1856,53062.0
2022-04-13 10:40:00,108.29,108.32,108.27,108.32,19249.0,99.1765,99.204,99.1582,99.204,19249.0
2022-04-13 10:45:00,108.33,108.41,108.33,108.35,54264.0,99.2131,99.2864,99.2131,99.2314,54264.0
2022-04-13 10:50:00,108.33,108.4,108.29,108.37,111649.0,99.2131,99.2772,99.1765,99.2498,111649.0
2022-04-13 10:55:00,108.37,108.65,108.35,108.65,36246.0,99.2498,99.5062,99.2314,99.5062,36246.0
2022-04-13 11:00:00,108.66,108.78,108.65,108.67,56630.0,99.5153,99.6253,99.5062,99.5245,56630.0
2022-04-13 11:05:00,108.67,108.67,108.57,108.62,31811.0,99.5245,99.5245,99.4329,99.4787,31811.0
2022-04-13 11:10:00,108.63,108.8,108.62,108.78,22800.0,99.4879,99.6436,99.4787,99.6253,22800.0
2022-04-13 11:15:00,108.79,108.83,108.75,108.77,28370.0,99.6344,99.671,99.5978,99.6161,28370.0
2022-04-13 11:20:00,108.76,108.76,108.66,108.74,30451.0,99.6069,99.6069,99.5153,99.5886,30451.0
2022-04-13 11:25:00,108.74,108.86,108.74,108.84,35408.0,99.5886,99.6985,99.5886,99.6802,35408.0
2022-04-13 11:30:00,108.85,108.86,108.74,108.77,63888.0,99.6894,99.6985,99.5886,99.6161,63888.0
2022-04-13 11:35:00,108.78,108.82,108.72,108.79,48103.0,99.6253,99.6619,99.5703,99.6344,48103.0
2022-04-13 11:40:00,108.8,108.82,108.75,108.78,38663.0,99.6436,99.6619,99.5978,99.6253,38663.0
2022-04-13 11:45:00,108.78,108.83,108.76,108.82,45400.0,99.6253,99.671,99.6069,99.6619,45400.0
2022-04-13 11:50:00,108.81,108.82,108.6,108.62,46532.0,99.6527,99.6619,99.4604,99.4787,46532.0
2022-04-13 11:55:00,108.62,108.62,108.5,108.51,35663.0,99.4787,99.4787,99.3688,99.378,35663.0
2022-04-13 12:00:00,108.51,108.65,108.51,108.64,43173.0,99.378,99.5062,99.378,99.497,43173.0
2022-04-13 12:05:00,108.64,108.7,108.63,108.69,33453.0,99.497,99.552,99.4879,99.5428,33453.0
2022-04-13 12:10:00,108.67,108.69,108.59,108.67,49117.0,99.5245,99.5428,99.4512,99.5245,49117.0
2022-04-13 12:15:00,108.68,108.68,108.6,108.63,53317.0,99.5337,99.5337,99.4604,99.4879,53317.0
2022-04-13 12:20:00,108.61,108.66,108.58,108.66,53839.0,99.4696,99.5153,99.4421,99.5153,53839.0
2022-04-13 12:25:00,108.66,108.66,108.54,108.55,40323.0,99.5153,99.5153,99.4054,99.4146,40323.0
2022-04-13 12:30:00,108.57,108.75,108.57,108.75,34241.0,99.4329,99.5978,99.4329,99.5978,34241.0
2022-04-13 12:35:00,108.75,108.77,108.69,108.7,48250.0,99.5978,99.6161,99.5428,99.552,48250.0
2022-04-13 12:40:00,108.7,108.81,108.7,108.75,71563.0,99.552,99.6527,99.552,99.5978,71563.0
2022-04-13 12:45:00,108.75,108.79,108.73,108.73,80243.0,99.5978,99.6344,99.5795,99.5795,80243.0
2022-04-13 12:50:00,108.74,108.76,108.72,108.73,74784.0,99.5886,99.6069,99.5703,99.5795,74784.0
2022-04-13 12:55:00,108.75,108.76,108.68,108.7,87998.0,99.5978,99.6069,99.5337,99.552,87998.0
2022-04-13 13:00:00,108.68,108.77,108.67,108.73,106391.0,99.5337,99.6161,99.5245,99.5795,106391.0
2022-04-13 13:05:00,108.73,108.75,108.71,108.71,45397.0,99.5795,99.5978,99.5611,99.5611,45397.0
2022-04-13 13:10:00,108.71,108.81,108.69,108.78,58778.0,99.5611,99.6527,99.5428,99.6253,58778.0
2022-04-13 13:15:00,108.78,108.85,108.76,108.83,81354.0,99.6253,99.6894,99.6069,99.671,81354.0
2022-04-13 13:20:00,108.81,108.89,108.81,108.86,60796.0,99.6527,99.726,99.6527,99.6985,60796.0
2022-04-13 13:25:00,108.85,108.86,108.72,108.8,78749.0,99.6894,99.6985,99.5703,99.6436,78749.0
2022-04-13 13:30:00,108.81,108.85,108.73,108.74,47660.0,99.6527,99.6894,99.5795,99.5886,47660.0
2022-04-13 13:35:00,108.74,108.75,108.65,108.7,64421.0,99.5886,99.5978,99.5062,99.552,64421.0
2022-04-13 13:40:00,108.69,108.71,108.62,108.66,37236.0,99.5428,99.5611,99.4787,99.5153,37236.0
2022-04-13 13:45:00,108.66,108.68,108.6,108.64,74919.0,99.5153,99.5337,99.4604,99.497,74919.0
2022-04-13 13:50:00,108.63,108.68,108.62,108.64,63785.0,99.4879,99.5337,99.4787,99.497,63785.0
2022-04-13 13:55:00,108.64,108.7,108.59,108.7,69318.0,99.497,99.552,99.4512,99.552,69318.0
2022-04-13 14:00:00,108.69,108.76,108.67,108.75,56784.0,99.5428,99.6069,99.5245,99.5978,56784.0
2022-04-13 14:05:00,108.75,108.83,108.72,108.8,50530.0,99.5978,99.671,99.5703,99.6436,50530.0
2022-04-13 14:10:00,108.79,108.8,108.63,108.73,62372.0,99.6344,99.6436,99.4879,99.5795,62372.0
2022-04-13 14:15:00,108.74,108.8,108.73,108.78,46707.0,99.5886,99.6436,99.5795,99.6253,46707.0
2022-04-13 14:20:00,108.78,108.83,108.7,108.75,52528.0,99.6253,99.671,99.552,99.5978,52528.0
2022-04-13 14:25:00,108.75,108.76,108.68,108.7,65487.0,99.5978,99.6069,99.5337,99.552,65487.0
2022-04-13 14:30:00,108.7,108.75,108.7,108.73,59773.0,99.552,99.5978,99.552,99.5795,59773.0
2022-04-13 14:35:00,108.72,108.77,108.68,108.76,59105.0,99.5703,99.6161,99.5337,99.6069,59105.0
2022-04-13 14:40:00,108.77,108.9,108.75,108.89,60820.0,99.6161,99.7352,99.5978,99.726,60820.0
2022-04-13 14:45:00,108.88,108.95,108.84,108.93,90027.0,99.7168,99.7809,99.6802,99.7626,90027.0
2022-04-13 14:50:00,108.94,108.95,108.86,108.87,137576.0,99.7718,99.7809,99.6985,99.7077,137576.0
2022-04-13 14:55:00,108.86,108.94,108.84,108.92,62805.0,99.6985,99.7718,99.6802,99.7535,62805.0
2022-04-13 15:00:00,108.92,108.93,108.8,108.84,58990.0,99.7535,99.7626,99.6436,99.6802,58990.0
2022-04-13 15:05:00,108.84,108.96,108.83,108.94,108524.0,99.6802,99.7901,99.671,99.7718,108524.0
2022-04-13 15:10:00,108.95,108.97,108.9,108.93,74245.0,99.7809,99.7993,99.7352,99.7626,74245.0
2022-04-13 15:15:00,108.94,108.95,108.9,108.91,79296.0,99.7718,99.7809,99.7352,99.7443,79296.0
2022-04-13 15:20:00,108.9,108.97,108.85,108.97,92245.0,99.7352,99.7993,99.6894,99.7993,92245.0
2022-04-13 15:25:00,108.97,108.98,108.91,108.96,114786.0,99.7993,99.8084,99.7443,99.7901,114786.0
2022-04-13 15:30:00,108.95,109.03,108.91,109.03,107593.0,99.7809,99.8542,99.7443,99.8542,107593.0
2022-04-13 15:35:00,109.03,109.09,108.97,109.06,148318.0,99.8542,99.9092,99.7993,99.8817,148318.0
2022-04-13 15:40:00,109.07,109.1,109.01,109.04,120888.0,99.8908,99.9183,99.8359,99.8634,120888.0
2022-04-13 15:45:00,109.05,109.16,109.03,109.14,175357.0,99.8725,99.9733,99.8542,99.955,175357.0
2022-04-13 15:50:00,109.14,109.16,108.98,109.05,450826.0,99.955,99.9733,99.8084,99.8725,450826.0
2022-04-13 15:55:00,109.05,109.09,108.97,109.03,743707.0,99.8725,99.9092,99.7993,99.8542,743707.0
2022-04-14 09:30:00,109.39,109.65,109.21,109.62,119814.0,100.1839,100.422,100.0191,100.3946,119814.0
2022-04-14 09:35:00,109.62,109.86,109.57,109.69,139697.0,100.3946,100.6144,100.3488,100.4587,139697.0
2022-04-14 09:40:00,109.7,109.77,109.36,109.38,51567.0,100.4678,100.5319,100.1564,100.1748,51567.0
2022-04-14 09:45:00,109.36,109.38,109.04,109.18,57858.0,100.1564,100.1748,99.8634,99.9916,57858.0
2022-04-14 09:50:00,109.19,109.19,108.95,109.08,46966.0,100.0007,100.0007,99.7809,99.9,46966.0
2022-04-14 09:55:00,109.07,109.27,109.06,109.08,49977.0,99.8908,100.074,99.8817,99.9,49977.0
2022-04-14 10:00:00,109.07,109.36,109.05,109.3,95483.0,99.8908,100.1564,99.8725,100.1015,95483.0
2022-04-14 10:05:00,109.31,109.31,108.89,108.96,92107.0,100.1106,100.1106,99.726,99.7901,92107.0
2022-04-14 10:10:00,108.95,109.0,108.82,108.96,41883.0,99.7809,99.8267,99.6619,99.7901,41883.0
2022-04-14 10:15:00,108.96,109.01,108.88,108.89,48595.0,99.7901,99.8359,99.7168,99.726,48595.0
2022-04-14 10:20:00,108.89,108.99,108.77,108.77,60977.0,99.726,99.8176,99.6161,99.6161,60977.0
2022-04-14 10:25:00,108.78,108.83,108.71,108.83,27891.0,99.6253,99.671,99.5611,99.671,27891.0
2022-04-14 10:30:00,108.84,108.95,108.82,108.89,27520.0,99.6802,99.7809,99.6619,99.726,27520.0
2022-04-14 10:35:00,108.89,108.92,108.78,108.84,33530.0,99.726,99.7535,99.6253,99.6802,33530.0
2022-04-14 10:40:00,108.84,109.05,108.84,109.03,36989.0,99.6802,99.8725,99.6802,99.8542,36989.0
2022-04-14 10:45:00,109.04,109.18,109.04,109.11,38266.0,99.8634,99.9916,99.8634,99.9275,38266.0
2022-04-14 10:50:00,109.1,109.17,109.04,109.17,42343.0,99.9183,99.9824,99.8634,99.9824,42343.0
2022-04-14 10:55:00,109.18,109.23,109.17,109.19,35751.0,99.9916,100.0374,99.9824,100.0007,35751.0
2022-04-14 11:00:00,109.18,109.28,109.17,109.21,33761.0,99.9916,100.0832,99.9824,100.0191,33761.0
2022-04-14 11:05:00,109.21,109.21,109.07,109.15,29778.0,100.0191,100.0191,99.8908,99.9641,29778.0
2022-04-14 11:10:00,109.15,109.2,109.02,109.03,44390.0,99.9641,100.0099,99.8451,99.8542,44390.0
2022-04-14 11:15:00,109.03,109.08,108.91,108.96,22731.0,99.8542,99.9,99.7443,99.7901,22731.0
2022-04-14 11:20:00,108.97,109.04,108.88,109.04,25736.0,99.7993,99.8634,99.7168,99.8634,25736.0
2022-04-14 11:25:00,109.05,109.13,109.05,109.11,46715.0,99.8725,99.9458,99.8725,99.9275,46715.0
2022-04-14 11:30:00,109.1,109.16,109.08,109.15,21865.0,99.9183,99.9733,99.9,99.9641,21865.0
2022-04-14 11:35:00,109.14,109.18,109.03,109.03,27049.0,99.955,99.9916,99.8542,99.8542,27049.0
2022-04-14 11:40:00,109.03,109.04,108.93,108.93,18238.0,99.8542,99.8634,99.7626,99.7626,18238.0
2022-04-14 11:45:00,108.93,109.02,108.9,108.98,28981.0,99.7626,99.8451,99.7352,99.8084,28981.0
2022-04-14 11:50:00,108.98,108.98,108.88,108.9,25393.0,99.8084,99.8084,99.7168,99.7352,25393.0
2022-04-14 11:55:00,108.89,109.0,108.87,109.0,29541.0,99.726,99.8267,99.7077,99.8267,29541.0
2022-04-14 12:00:00,108.99,109.2,108.99,109.1,26164.0,99.8176,100.0099,99.8176,99.9183,26164.0
2022-04-14 12:05:00,109.09,109.16,109.08,109.11,26920.0,99.9092,99.9733,99.9,99.9275,26920.0
2022-04-14 12:10:00,109.1,109.16,109.08,109.1,13979.0,99.9183,99.9733,99.9,99.9183,13979.0
2022-04-14 12:15:00,109.11,109.21,109.11,109.18,29097.0,99.9275,100.0191,99.9275,99.9916,29097.0
2022-04-14 12:20:00,109.18,109.18,109.08,109.09,19547.0,99.9916,99.9916,99.9,99.9092,19547.0
2022-04-14 12:25:00,109.1,109.13,109.04,109.07,42724.0,99.9183,99.9458,99.8634,99.8908,42724.0
2022-04-14 12:30:00,109.07,109.13,109.06,109.07,26511.0,99.8908,99.9458,99.8817,99.8908,26511.0
2022-04-14 12:35:00,109.07,109.1,109.02,109.06,28052.0,99.8908,99.9183,99.8451,99.8817,28052.0
2022-04-14 12:40:00,109.06,109.07,108.97,109.03,23194.0,99.8817,99.8908,99.7993,99.8542,23194.0
2022-04-14 12:45:00,109.03,109.04,108.98,109.04,11241.0,99.8542,99.8634,99.8084,99.8634,11241.0
2022-04-14 12:50:00,109.03,109.04,108.98,109.04,9831.0,99.8542,99.8634,99.8084,99.8634,9831.0
2022-04-14 12:55:00,109.03,109.17,109.03,109.17,20904.0,99.8542,99.9824,99.8542,99.9824,20904.0
2022-04-14 13:00:00,109.16,109.24,109.11,109.11,24741.0,99.9733,100.0465,99.9275,99.9275,24741.0
2022-04-14 13:05:00,109.08,109.1,108.98,109.01,18841.0,99.9,99.9183,99.8084,99.8359,18841.0
2022-04-14 13:10:00,109.01,109.12,109.0,109.03,33075.0,99.8359,99.9366,99.8267,99.8542,33075.0
2022-04-14 13:15:00,109.03,109.07,108.99,109.0,25921.0,99.8542,99.8908,99.8176,99.8267,25921.0
2022-04-14 13:20:00,109.0,109.13,109.0,109.09,22478.0,99.8267,99.9458,99.8267,99.9092,22478.0
2022-04-14 13:25:00,109.1,109.13,109.05,109.05,19245.0,99.9183,99.9458,99.8725,99.8725,19245.0
2022-04-14 13:30:00,109.07,109.15,109.07,109.1,12144.0,99.8908,99.9641,99.8908,99.9183,12144.0
2022-04-14 13:35:00,109.1,109.18,109.09,109.1,26754.0,99.9183,99.9916,99.9092,99.9183,26754.0
2022-04-14 13:40:00,109.11,109.18,109.08,109.17,41244.0,99.9275,99.9916,99.9,99.9824,41244.0
2022-04-14 13:45:00,109.16,109.25,109.15,109.22,18613.0,99.9733,100.0557,99.9641,100.0282,18613.0
2022-04-14 13:50:00,109.23,109.26,109.19,109.24,22517.0,100.0374,100.0649,100.0007,100.0465,22517.0
2022-04-14 13:55:00,109.24,109.4,109.24,109.4,29080.0,100.0465,100.1931,100.0465,100.1931,29080.0
2022-04-14 14:00:00,109.39,109.44,109.35,109.41,44825.0,100.1839,100.2297,100.1473,100.2022,44825.0
2022-04-14 14:05:00,109.41,109.41,109.31,109.31,34899.0,100.2022,100.2022,100.1106,100.1106,34899.0
2022-04-14 14:10:00,109.31,109.32,109.24,109.27,14873.0,100.1106,100.1198,100.0465,100.074,14873.0
2022-04-14 14:15:00,109.28,109.3,109.13,109.13,15981.0,100.0832,100.1015,99.9458,99.9458,15981.0
2022-04-14 14:20:00,109.13,109.15,109.02,109.05,28689.0,99.9458,99.9641,99.8451,99.8725,28689.0
2022-04-14 14:25:00,109.05,109.13,108.98,109.11,33665.0,99.8725,99.9458,99.8084,99.9275,33665.0
2022-04-14 14:30:00,109.11,109.18,109.02,109.07,33938.0,99.9275,99.9916,99.8451,99.8908,33938.0
2022-04-14 14:35:00,109.06,109.08,108.94,108.96,23297.0,99.8817,99.9,99.7718,99.7901,23297.0
2022-04-14 14:40:00,108.97,109.01,108.92,108.93,33012.0,99.7993,99.8359,99.7535,99.7626,33012.0
2022-04-14 14:45:00,108.94,108.97,108.9,108.91,33713.0,99.7718,99.7993,99.7352,99.7443,33713.0
2022-04-14 14:50:00,108.91,108.92,108.79,108.83,40572.0,99.7443,99.7535,99.6344,99.671,40572.0
2022-04-14 14:55:00,108.83,108.83,108.75,108.76,45570.0,99.671,99.671,99.5978,99.6069,45570.0
2022-04-14 15:00:00,108.75,108.8,108.68,108.77,44349.0,99.5978,99.6436,99.5337,99.6161,44349.0
2022-04-14 15:05:00,108.76,108.77,108.65,108.65,32604.0,99.6069,99.6161,99.5062,99.5062,32604.0
2022-04-14 15:10:00,108.66,108.74,108.64,108.72,58485.0,99.5153,99.5886,99.497,99.5703,58485.0
2022-04-14 15:15:00,108.73,108.87,108.72,108.84,64691.0,99.5795,99.7077,99.5703,99.6802,64691.0
2022-04-14 15:20:00,108.83,108.87,108.79,108.87,49460.0,99.671,99.7077,99.6344,99.7077,49460.0
2022-04-14 15:25:00,108.88,108.88,108.75,108.75,44735.0,99.7168,99.7168,99.5978,99.5978,44735.0
2022-04-14 15:30:00,108.76,108.78,108.65,108.66,121390.0,99.6069,99.6253,99.5062,99.5153,121390.0
2022-04-14 15:35:00,108.66,108.69,108.6,108.63,99965.0,99.5153,99.5428,99.4604,99.4879,99965.0
2022-04-14 15:40:00,108.64,108.74,108.61,108.72,98079.0,99.497,99.5886,99.4696,99.5703,98079.0
2022-04-14 15:45:00,108.71,108.73,108.61,108.67,143627.0,99.5611,99.5795,99.4696,99.5245,143627.0
2022-04-14 15:50:00,108.66,108.73,108.6,108.68,213758.0,99.5153,99.5795,99.4604,99.5337,213758.0
2022-04-14 15:55:00,108.68,108.71,108.43,108.5,413188.0,99.5337,99.5611,99.3047,99.3688,413188.0
2022-04-18 09:30:00,108.34,108.83,108.28,108.6,126016.0,99.2223,99.671,99.1673,99.4604,126016.0
2022-04-18 09:35:00,108.6,108.85,108.57,108.74,145089.0,99.4604,99.6894,99.4329,99.5886,145089.0
2022-04-18 09:40:00,108.73,108.78,108.6,108.61,77707.0,99.5795,99.6253,99.4604,99.4696,77707.0
2022-04-18 09:45:00,108.61,108.79,108.56,108.79,111804.0,99.4696,99.6344,99.4238,99.6344,111804.0
2022-04-18 09:50:00,108.79,108.83,108.39,108.43,140299.0,99.6344,99.671,99.2681,99.3047,140299.0
2022-04-18 09:55:00,108.44,108.44,108.26,108.3,61983.0,99.3139,99.3139,99.149,99.1856,61983.0
2022-04-18 10:00:00,108.29,108.38,108.22,108.27,65671.0,99.1765,99.2589,99.1124,99.1582,65671.0
2022-04-18 10:05:00,108.28,108.34,108.18,108.19,37761.0,99.1673,99.2223,99.0757,99.0849,37761.0
2022-04-18 10:10:00,108.2,108.3,108.18,108.19,53446.0,99.0941,99.1856,99.0757,99.0849,53446.0
2022-04-18 10:15:00,108.21,108.42,108.18,108.42,43669.0,99.1032,99.2955,99.0757,99.2955,43669.0
2022-04-18 10:20:00,108.43,108.61,108.42,108.61,31399.0,99.3047,99.4696,99.2955,99.4696,31399.0
2022-04-18 10:25:00,108.63,108.64,108.29,108.34,36215.0,99.4879,99.497,99.1765,99.2223,36215.0
2022-04-18 10:30:00,108.35,108.52,108.29,108.52,32286.0,99.2314,99.3871,99.1765,99.3871,32286.0
2022-04-18 10:35:00,108.52,108.62,108.41,108.48,33242.0,99.3871,99.4787,99.2864,99.3505,33242.0
2022-04-18 10:40:00,108.48,108.6,108.46,108.58,40448.0,99.3505,99.4604,99.3322,99.4421,40448.0
2022-04-18 10:45:00,108.58,108.62,108.45,108.51,48302.0,99.4421,99.4787,99.323,99.378,48302.0
2022-04-18 10:50:00,108.51,108.57,108.34,108.37,38389.0,99.378,99.4329,99.2223,99.2498,38389.0
2022-04-18 10:55:00,108.37,108.48,108.33,108.44,31019.0,99.2498,99.3505,99.2131,99.3139,31019.0
2022-04-18 11:00:00,108.44,108.49,108.35,108.39,30516.0,99.3139,99.3597,99.2314,99.2681,30516.0
2022-04-18 11:05:00,108.39,108.43,108.35,108.36,30558.0,99.2681,99.3047,99.2314,99.2406,30558.0
2022-04-18 11:10:00,108.36,108.42,108.32,108.41,56274.0,99.2406,99.2955,99.204,99.2864,56274.0
2022-04-18 11:15:00,108.41,108.46,108.37,108.42,30576.0,99.2864,99.3322,99.2498,99.2955,30576.0
2022-04-18 11:20:00,108.42,108.44,108.36,108.37,33532.0,99.2955,99.3139,99.2406,99.2498,33532.0
2022-04-18 11:25:00,108.37,108.38,108.17,108.25,40642.0,99.2498,99.2589,99.0666,99.1399,40642.0
2022-04-18 11:30:00,108.24,108.44,108.23,108.42,51154.0,99.1307,99.3139,99.1215,99.2955,51154.0
2022-04-18 11:35:00,108.43,108.43,108.16,108.18,45496.0,99.3047,99.3047,99.0574,99.0757,45496.0
2022-04-18 11:40:00,108.17,108.17,108.03,108.04,50005.0,99.0666,99.0666,98.9384,98.9475,50005.0
2022-04-18 11:45:00,108.03,108.04,107.94,107.99,106173.0,98.9384,98.9475,98.8559,98.9017,106173.0
2022-04-18 11:50:00,108.0,108.05,107.99,108.05,89677.0,98.9109,98.9567,98.9017,98.9567,89677.0
2022-04-18 11:55:00,108.08,108.2,108.06,108.2,34296.0,98.9842,99.0941,98.9658,99.0941,34296.0
2022-04-18 12:00:00,108.19,108.23,108.08,108.09,45480.0,99.0849,99.1215,98.9842,98.9933,45480.0
2022-04-18 12:05:00,108.09,108.14,108.04,108.11,16810.0,98.9933,99.0391,98.9475,99.0116,16810.0
2022-04-18 12:10:00,108.1,108.26,108.03,108.23,30612.0,99.0025,99.149,98.9384,99.1215,30612.0
2022-04-18 12:15:00,108.23,108.25,108.17,108.18,26060.0,99.1215,99.1399,99.0666,99.0757,26060.0
2022-04-18 12:20:00,108.18,108.28,108.16,108.28,30385.0,99.0757,99.1673,99.0574,99.1673,30385.0
2022-04-18 12:25:00,108.29,108.29,108.2,108.21,11042.0,99.1765,99.1765,99.0941,99.1032,11042.0
2022-04-18 12:30:00,108.21,108.23,108.1,108.11,22039.0,99.1032,99.1215,99.0025,99.0116,22039.0
2022-04-18 12:35:00,108.13,108.19,108.07,108.08,16479.0,99.03,99.0849,98.975,98.9842,16479.0
2022-04-18 12:40:00,108.07,108.08,108.0,108.07,14699.0,98.975,98.9842,98.9109,98.975,14699.0
2022-04-18 12:45:00,108.07,108.13,108.06,108.06,21802.0,98.975,99.03,98.9658,98.9658,21802.0
2022-04-18 12:50:00,108.07,108.22,108.07,108.21,18201.0,98.975,99.1124,98.975,99.1032,18201.0
2022-04-18 12:55:00,108.21,108.22,108.13,108.15,15438.0,99.1032,99.1124,99.03,99.0483,15438.0
2022-04-18 13:00:00,108.16,108.26,108.13,108.26,15225.0,99.0574,99.149,99.03,99.149,15225.0
2022-04-18 13:05:00,108.28,108.42,108.28,108.37,19828.0,99.1673,99.2955,99.1673,99.2498,19828.0
2022-04-18 13:10:00,108.38,108.44,108.33,108.34,24238.0,99.2589,99.3139,99.2131,99.2223,24238.0
2022-04-18 13:15:00,108.33,108.35,108.16,108.16,38913.0,99.2131,99.2314,99.0574,99.0574,38913.0
2022-04-18 13:20:00,108.16,108.29,108.15,108.29,20374.0,99.0574,99.1765,99.0483,99.1765,20374.0
2022-04-18 13:25:00,108.28,108.42,108.28,108.42,31441.0,99.1673,99.2955,99.1673,99.2955,31441.0
2022-04-18 13:30:00,108.43,108.63,108.41,108.55,151810.0,99.3047,99.4879,99.2864,99.4146,151810.0
2022-04-18 13:35:00,108.55,108.62,108.53,108.59,36179.0,99.4146,99.4787,99.3963,99.4512,36179.0
2022-04-18 13:40:00,108.59,108.68,108.59,108.62,62756.0,99.4512,99.5337,99.4512,99.4787,62756.0
2022-04-18 13:45:00,108.62,108.63,108.47,108.55,45538.0,99.4787,99.4879,99.3413,99.4146,45538.0
2022-04-18 13:50:00,108.54,108.55,108.45,108.55,17644.0,99.4054,99.4146,99.323,99.4146,17644.0
2022-04-18 13:55:00,108.56,108.64,108.47,108.53,64908.0,99.4238,99.497,99.3413,99.3963,64908.0
2022-04-18 14:00:00,108.53,108.56,108.4,108.42,28874.0,99.3963,99.4238,99.2772,99.2955,28874.0
2022-04-18 14:05:00,108.42,108.49,108.39,108.4,46713.0,99.2955,99.3597,99.2681,99.2772,46713.0
2022-04-18 14:10:00,108.39,108.43,108.34,108.4,37007.0,99.2681,99.3047,99.2223,99.2772,37007.0
2022-04-18 14:15:00,108.4,108.47,108.25,108.31,46137.0,99.2772,99.3413,99.1399,99.1948,46137.0
2022-04-18 14:20:00,108.32,108.38,108.27,108.38,25938.0,99.204,99.2589,99.1582,99.2589,25938.0
2022-04-18 14:25:00,108.38,108.43,108.24,108.25,63704.0,99.2589,99.3047,99.1307,99.1399,63704.0
2022-04-18 14:30:00,108.25,108.27,108.11,108.17,43041.0,99.1399,99.1582,99.0116,99.0666,43041.0
2022-04-18 14:35:00,108.16,108.28,108.14,108.23,74214.0,99.0574,99.1673,99.0391,99.1215,74214.0
2022-04-18 14:40:00,108.22,108.24,108.12,108.14,43889.0,99.1124,99.1307,99.0208,99.0391,43889.0
2022-04-18 14:45:00,108.14,108.16,108.05,108.13,56437.0,99.0391,99.0574,98.9567,99.03,56437.0
2022-04-18 14:50:00,108.12,108.22,108.12,108.19,18900.0,99.0208,99.1124,99.0208,99.0849,18900.0
2022-04-18 14:55:00,108.18,108.19,108.0,108.0,52525.0,99.0757,99.0849,98.9109,98.9109,52525.0
2022-04-18 15:00:00,107.99,108.06,107.96,107.98,33435.0,98.9017,98.9658,98.8743,98.8926,33435.0
2022-04-18 15:05:00,107.99,108.06,107.94,107.94,39658.0,98.9017,98.9658,98.8559,98.8559,39658.0
2022-04-18 15:10:00,107.95,108.03,107.88,107.92,85653.0,98.8651,98.9384,98.801,98.8376,85653.0
2022-04-18 15:15:00,107.92,107.97,107.84,107.88,124750.0,98.8376,98.8834,98.7644,98.801,124750.0
2022-04-18 15:20:00,107.88,107.94,107.81,107.84,46645.0,98.801,98.8559,98.7369,98.7644,46645.0
2022-04-18 15:25:00,107.83,107.84,107.69,107.73,63739.0,98.7552,98.7644,98.627,98.6636,63739.0
2022-04-18 15:30:00,107.73,107.73,107.56,107.6,93859.0,98.6636,98.6636,98.5079,98.5446,93859.0
2022-04-18 15:35:00,107.59,107.68,107.58,107.66,108161.0,98.5354,98.6178,98.5262,98.5995,108161.0
2022-04-18 15:40:00,107.67,107.73,107.59,107.72,181838.0,98.6087,98.6636,98.5354,98.6545,181838.0
2022-04-18 15:45:00,107.71,107.75,107.64,107.71,202467.0,98.6453,98.6819,98.5812,98.6453,202467.0
2022-04-18 15:50:00,107.7,107.91,107.6,107.88,360307.0,98.6361,98.8285,98.5446,98.801,360307.0
2022-04-18 15:55:00,107.88,108.11,107.87,108.11,926826.0,98.801,99.0116,98.7918,99.0116,926826.0
2022-04-19 09:30:00,108.76,109.05,108.72,109.0,257302.0,99.6069,99.8725,99.5703,99.8267,257302.0
2022-04-19 09:35:00,109.01,109.26,108.98,109.11,423566.0,99.8359,100.0649,99.8084,99.9275,423566.0
2022-04-19 09:40:00,109.11,109.42,109.05,109.3,140953.0,99.9275,100.2114,99.8725,100.1015,140953.0
2022-04-19 09:45:00,109.29,109.44,109.2,109.21,136964.0,100.0923,100.2297,100.0099,100.0191,136964.0
2022-04-19 09:50:00,109.21,109.48,109.15,109.36,168261.0,100.0191,100.2663,99.9641,100.1564,168261.0
2022-04-19 09:55:00,109.37,109.44,109.27,109.4,48226.0,100.1656,100.2297,100.074,100.1931,48226.0
2022-04-19 10:00:00,109.42,109.67,109.39,109.64,108773.0,100.2114,100.4403,100.1839,100.4129,108773.0
2022-04-19 10:05:00,109.66,109.99,109.61,109.98,124152.0,100.4312,100.7334,100.3854,100.7243,124152.0
2022-04-19 10:10:00,109.99,110.02,109.58,109.62,255458.0,100.7334,100.7609,100.3579,100.3946,255458.0
2022-04-19 10:15:00,109.61,109.74,109.5,109.72,253033.0,100.3854,100.5045,100.2847,100.4861,253033.0
2022-04-19 10:20:00,109.72,110.04,109.7,110.03,70394.0,100.4861,100.7792,100.4678,100.7701,70394.0
2022-04-19 10:25:00,110.04,110.12,109.99,110.05,114968.0,100.7792,100.8525,100.7334,100.7884,114968.0
2022-04-19 10:30:00,110.07,110.13,110.02,110.1,88504.0,100.8067,100.8616,100.7609,100.8342,88504.0
2022-04-19 10:35:00,110.1,110.14,110.01,110.02,232224.0,100.8342,100.8708,100.7517,100.7609,232224.0
2022-04-19 10:40:00,110.01,110.13,109.98,110.09,105470.0,100.7517,100.8616,100.7243,100.825,105470.0
2022-04-19 10:45:00,110.1,110.29,110.09,110.2,89105.0,100.8342,101.0082,100.825,100.9257,89105.0
2022-04-19 10:50:00,110.2,110.21,110.12,110.13,89258.0,100.9257,100.9349,100.8525,100.8616,89258.0
2022-04-19 10:55:00,110.13,110.2,110.11,110.19,58786.0,100.8616,100.9257,100.8433,100.9166,58786.0
2022-04-19 11:00:00,110.18,110.18,110.12,110.17,57675.0,100.9074,100.9074,100.8525,100.8983,57675.0
2022-04-19 11:05:00,110.16,110.17,110.06,110.1,67710.0,100.8891,100.8983,100.7975,100.8342,67710.0
2022-04-19 11:10:00,110.09,110.15,110.04,110.1,58982.0,100.825,100.88,100.7792,100.8342,58982.0
2022-04-19 11:15:00,110.1,110.2,110.07,110.08,80243.0,100.8342,100.9257,100.8067,100.8158,80243.0
2022-04-19 11:20:00,110.08,110.08,109.98,110.04,67147.0,100.8158,100.8158,100.7243,100.7792,67147.0
2022-04-19 11:25:00,110.04,110.08,109.98,110.08,71074.0,100.7792,100.8158,100.7243,100.8158,71074.0
2022-04-19 11:30:00,110.08,110.1,109.92,109.95,42897.0,100.8158,100.8342,100.6693,100.6968,42897.0
2022-04-19 11:35:00,109.94,109.99,109.92,109.98,39068.0,100.6876,100.7334,100.6693,100.7243,39068.0
2022-04-19 11:40:00,109.98,110.01,109.88,110.0,97482.0,100.7243,100.7517,100.6327,100.7426,97482.0
2022-04-19 11:45:00,109.99,110.01,109.92,109.95,47237.0,100.7334,100.7517,100.6693,100.6968,47237.0
2022-04-19 11:50:00,109.96,110.06,109.96,110.0,104072.0,100.7059,100.7975,100.7059,100.7426,104072.0
2022-04-19 11:55:00,110.0,110.04,109.96,109.99,128542.0,100.7426,100.7792,100.7059,100.7334,128542.0
2022-04-19 12:00:00,109.99,110.11,109.98,110.06,195317.0,100.7334,100.8433,100.7243,100.7975,195317.0
2022-04-19 12:05:00,110.06,110.08,109.95,109.97,154966.0,100.7975,100.8158,100.6968,100.7151,154966.0
2022-04-19 12:10:00,109.96,109.99,109.89,109.93,80139.0,100.7059,100.7334,100.6418,100.6785,80139.0
2022-04-19 12:15:00,109.93,109.97,109.89,109.92,63864.0,100.6785,100.7151,100.6418,100.6693,63864.0
2022-04-19 12:20:00,109.93,109.96,109.84,109.89,44398.0,100.6785,100.7059,100.596,100.6418,44398.0
2022-04-19 12:25:00,109.89,109.97,109.86,109.86,67022.0,100.6418,100.7151,100.6144,100.6144,67022.0
2022-04-19 12:30:00,109.88,109.9,109.83,109.89,39623.0,100.6327,100.651,100.5869,100.6418,39623.0
2022-04-19 12:35:00,109.9,109.94,109.81,109.82,24062.0,100.651,100.6876,100.5686,100.5777,24062.0
2022-04-19 12:40:00,109.83,109.84,109.74,109.82,18431.0,100.5869,100.596,100.5045,100.5777,18431.0
2022-04-19 12:45:00,109.76,109.84,109.73,109.82,16395.0,100.5228,100.596,100.4953,100.5777,16395.0
2022-04-19 12:50:00,109.82,109.87,109.8,109.82,38185.0,100.5777,100.6235,100.5594,100.5777,38185.0
2022-04-19 12:55:00,109.83,109.91,109.8,109.8,25152.0,100.5869,100.6602,100.5594,100.5594,25152.0
2022-04-19 13:00:00,109.79,109.87,109.77,109.86,39979.0,100.5503,100.6235,100.5319,100.6144,39979.0
2022-04-19 13:05:00,109.87,109.92,109.85,109.86,54000.0,100.6235,100.6693,100.6052,100.6144,54000.0
2022-04-19 13:10:00,109.86,109.93,109.84,109.85,53877.0,100.6144,100.6785,100.596,100.6052,53877.0
2022-04-19 13:15:00,109.86,109.91,109.8,109.9,34483.0,100.6144,100.6602,100.5594,100.651,34483.0
2022-04-19 13:20:00,109.89,109.97,109.85,109.88,59730.0,100.6418,100.7151,100.6052,100.6327,59730.0
2022-04-19 13:25:00,109.86,109.91,109.8,109.82,54949.0,100.6144,100.6602,100.5594,100.5777,54949.0
2022-04-19 13:30:00,109.82,109.9,109.8,109.85,55919.0,100.5777,100.651,100.5594,100.6052,55919.0
2022-04-19 13:35:00,109.84,110.01,109.84,110.01,39240.0,100.596,100.7517,100.596,100.7517,39240.0
2022-04-19 13:40:00,110.0,110.05,109.95,109.95,80763.0,100.7426,100.7884,100.6968,100.6968,80763.0
2022-04-19 13:45:00,109.94,110.04,109.92,110.03,51696.0,100.6876,100.7792,100.6693,100.7701,51696.0
2022-04-19 13:50:00,110.04,110.15,110.04,110.09,112422.0,100.7792,100.88,100.7792,100.825,112422.0
2022-04-19 13:55:00,110.09,110.19,110.06,110.08,174308.0,100.825,100.9166,100.7975,100.8158,174308.0
2022-04-19 14:00:00,110.08,110.11,110.0,110.02,117778.0,100.8158,100.8433,100.7426,100.7609,117778.0
2022-04-19 14:05:00,110.02,110.05,109.95,109.98,147375.0,100.7609,100.7884,100.6968,100.7243,147375.0
2022-04-19 14:10:00,109.99,110.02,109.91,109.97,69621.0,100.7334,100.7609,100.6602,100.7151,69621.0
2022-04-19 14:15:00,109.97,110.01,109.93,109.95,48654.0,100.7151,100.7517,100.6785,100.6968,48654.0
2022-04-19 14:20:00,109.94,109.98,109.9,109.93,106884.0,100.6876,100.7243,100.651,100.6785,106884.0
2022-04-19 14:25:00,109.93,110.01,109.91,109.98,102113.0,100.6785,100.7517,100.6602,100.7243,102113.0
2022-04-19 14:30:00,109.98,109.98,109.89,109.9,144797.0,100.7243,100.7243,100.6418,100.651,144797.0
2022-04-19 14:35:00,109.9,109.93,109.83,109.9,37875.0,100.651,100.6785,100.5869,100.651,37875.0
2022-04-19 14:40:00,109.9,109.97,109.89,109.93,30473.0,100.651,100.7151,100.6418,100.6785,30473.0
2022-04-19 14:45:00,109.93,110.03,109.92,110.03,46698.0,100.6785,100.7701,100.6693,100.7701,46698.0
2022-04-19 14:50:00,110.03,110.12,110.02,110.12,56972.0,100.7701,100.8525,100.7609,100.8525,56972.0
2022-04-19 14:55:00,110.13,110.18,110.08,110.14,74285.0,100.8616,100.9074,100.8158,100.8708,74285.0
2022-04-19 15:00:00,110.14,110.19,110.12,110.17,44646.0,100.8708,100.9166,100.8525,100.8983,44646.0
2022-04-19 15:05:00,110.18,110.22,110.11,110.22,50078.0,100.9074,100.9441,100.8433,100.9441,50078.0
2022-04-19 15:10:00,110.21,110.44,110.16,110.44,97730.0,100.9349,101.1455,100.8891,101.1455,97730.0
2022-04-19 15:15:00,110.43,110.54,110.43,110.52,63862.0,101.1364,101.2371,101.1364,101.2188,63862.0
2022-04-19 15:20:00,110.52,110.54,110.38,110.4,151571.0,101.2188,101.2371,101.0906,101.1089,151571.0
2022-04-19 15:25:00,110.4,110.46,110.36,110.4,117211.0,101.1089,101.1639,101.0723,101.1089,117211.0
2022-04-19 15:30:00,110.4,110.5,110.38,110.46,83649.0,101.1089,101.2005,101.0906,101.1639,83649.0
2022-04-19 15:35:00,110.46,110.59,110.43,110.51,81435.0,101.1639,101.2829,101.1364,101.2097,81435.0
2022-04-19 15:40:00,110.51,110.52,110.36,110.39,98122.0,101.2097,101.2188,101.0723,101.0998,98122.0
2022-04-19 15:45:00,110.38,110.48,110.33,110.39,244783.0,101.0906,101.1822,101.0448,101.0998,244783.0
2022-04-19 15:50:00,110.39,110.65,110.39,110.4,283515.0,101.0998,101.3379,101.0998,101.1089,283515.0
2022-04-19 15:55:00,110.4,110.44,110.27,110.38,722624.0,101.1089,101.1455,100.9899,101.0906,722624.0
2022-04-20 09:30:00,110.62,111.12,110.6,110.97,288079.0,101.3104,101.7683,101.2921,101.6309,288079.0
2022-04-20 09:35:00,110.98,111.28,110.91,111.05,98633.0,101.6401,101.9149,101.576,101.7042,98633.0
2022-04-20 09:40:00,111.05,111.11,110.89,110.98,154616.0,101.7042,101.7592,101.5577,101.6401,154616.0
2022-04-20 09:45:00,110.99,111.0,110.8,110.85,112585.0,101.6493,101.6584,101.4753,101.521,112585.0
2022-04-20 09:50:00,110.84,111.08,110.82,111.08,226137.0,101.5119,101.7317,101.4936,101.7317,226137.0
2022-04-20 09:55:00,111.05,111.29,111.0,111.28,60749.0,101.7042,101.924,101.6584,101.9149,60749.0
2022-04-20 10:00:00,111.28,111.35,111.15,111.35,99390.0,101.9149,101.979,101.7958,101.979,99390.0
2022-04-20 10:05:00,111.36,111.41,111.24,111.28,70059.0,101.9881,102.0339,101.8782,101.9149,70059.0
2022-04-20 10:10:00,111.28,111.37,111.22,111.37,41953.0,101.9149,101.9973,101.8599,101.9973,41953.0
2022-04-20 10:15:00,111.36,111.36,111.2,111.33,47969.0,101.9881,101.9881,101.8416,101.9606,47969.0
2022-04-20 10:20:00,111.37,111.42,111.27,111.35,40863.0,101.9973,102.0431,101.9057,101.979,40863.0
2022-04-20 10:25:00,111.35,111.42,111.21,111.41,60182.0,101.979,102.0431,101.8507,102.0339,60182.0
2022-04-20 10:30:00,111.41,111.68,111.41,111.64,90379.0,102.0339,102.2812,102.0339,102.2446,90379.0
2022-04-20 10:35:00,111.64,111.71,111.54,111.65,57280.0,102.2446,102.3087,102.153,102.2537,57280.0
2022-04-20 10:40:00,111.66,111.68,111.53,111.56,170292.0,102.2629,102.2812,102.1438,102.1713,170292.0
2022-04-20 10:45:00,111.58,111.68,111.57,111.57,40762.0,102.1896,102.2812,102.1804,102.1804,40762.0
2022-04-20 10:50:00,111.57,111.75,111.57,111.72,51725.0,102.1804,102.3453,102.1804,102.3178,51725.0
2022-04-20 10:55:00,111.72,111.8,111.68,111.8,50841.0,102.3178,102.3911,102.2812,102.3911,50841.0
2022-04-20 11:00:00,111.79,111.8,111.6,111.6,129519.0,102.3819,102.3911,102.2079,102.2079,129519.0
2022-04-20 11:05:00,111.6,111.73,111.58,111.71,61859.0,102.2079,102.327,102.1896,102.3087,61859.0
2022-04-20 11:10:00,111.7,111.79,111.65,111.78,87502.0,102.2995,102.3819,102.2537,102.3728,87502.0
2022-04-20 11:15:00,111.78,111.93,111.76,111.91,77594.0,102.3728,102.5102,102.3545,102.4918,77594.0
2022-04-20 11:20:00,111.91,111.91,111.82,111.86,61519.0,102.4918,102.4918,102.4094,102.446,61519.0
2022-04-20 11:25:00,111.86,111.98,111.84,111.97,84115.0,102.446,102.5559,102.4277,102.5468,84115.0
2022-04-20 11:30:00,111.97,112.05,111.93,111.98,44878.0,102.5468,102.6201,102.5102,102.5559,44878.0
2022-04-20 11:35:00,111.98,112.03,111.97,112.02,42180.0,102.5559,102.6017,102.5468,102.5926,42180.0
2022-04-20 11:40:00,112.01,112.11,111.98,112.1,28107.0,102.5834,102.675,102.5559,102.6658,28107.0
2022-04-20 11:45:00,112.11,112.16,112.07,112.09,31787.0,102.675,102.7208,102.6384,102.6567,31787.0
2022-04-20 11:50:00,112.09,112.16,112.06,112.1,30216.0,102.6567,102.7208,102.6292,102.6658,30216.0
2022-04-20 11:55:00,112.09,112.17,112.05,112.11,20133.0,102.6567,102.73,102.6201,102.675,20133.0
2022-04-20 12:00:00,112.12,112.23,112.12,112.23,25601.0,102.6842,102.7849,102.6842,102.7849,25601.0
2022-04-20 12:05:00,112.23,112.34,112.12,112.13,81761.0,102.7849,102.8856,102.6842,102.6933,81761.0
2022-04-20 12:10:00,112.14,112.14,111.92,111.98,28301.0,102.7025,102.7025,102.501,102.5559,28301.0
2022-04-20 12:15:00,111.98,112.06,111.93,112.06,23462.0,102.5559,102.6292,102.5102,102.6292,23462.0
2022-04-20 12:20:00,112.06,112.1,112.03,112.1,38140.0,102.6292,102.6658,102.6017,102.6658,38140.0
2022-04-20 12:25:00,112.1,112.14,112.05,112.14,50380.0,102.6658,102.7025,102.6201,102.7025,50380.0
2022-04-20 12:30:00,112.14,112.28,112.13,112.23,40722.0,102.7025,102.8307,102.6933,102.7849,40722.0
2022-04-20 12:35:00,112.21,112.3,112.19,112.29,31160.0,102.7666,102.849,102.7483,102.8399,31160.0
2022-04-20 12:40:00,112.28,112.3,112.21,112.27,23706.0,102.8307,102.849,102.7666,102.8215,23706.0
2022-04-20 12:45:00,112.27,112.43,112.27,112.38,42094.0,102.8215,102.9681,102.8215,102.9223,42094.0
2022-04-20 12:50:00,112.38,112.42,112.31,112.34,26799.0,102.9223,102.9589,102.8582,102.8856,26799.0
2022-04-20 12:55:00,112.34,112.39,112.31,112.38,18347.0,102.8856,102.9314,102.8582,102.9223,18347.0
2022-04-20 13:00:00,112.39,112.5,112.37,112.49,57457.0,102.9314,103.0322,102.9131,103.023,57457.0
2022-04-20 13:05:00,112.5,112.52,112.36,112.37,60753.0,103.0322,103.0505,102.904,102.9131,60753.0
2022-04-20 13:10:00,112.36,112.5,112.35,112.48,39347.0,102.904,103.0322,102.8948,103.0139,39347.0
2022-04-20 13:15:00,112.47,112.52,112.38,112.4,52292.0,103.0047,103.0505,102.9223,102.9406,52292.0
2022-04-20 13:20:00,112.4,112.45,112.34,112.38,30981.0,102.9406,102.9864,102.8856,102.9223,30981.0
2022-04-20 13:25:00,112.39,112.4,112.32,112.36,37611.0,102.9314,102.9406,102.8673,102.904,37611.0
2022-04-20 13:30:00,112.36,112.43,112.35,112.38,26384.0,102.904,102.9681,102.8948,102.9223,26384.0
2022-04-20 13:35:00,112.37,112.39,112.33,112.33,19124.0,102.9131,102.9314,102.8765,102.8765,19124.0
2022-04-20 13:40:00,112.32,112.4,112.29,112.38,48867.0,102.8673,102.9406,102.8399,102.9223,48867.0
2022-04-20 13:45:00,112.39,112.45,112.35,112.39,45005.0,102.9314,102.9864,102.8948,102.9314,45005.0
2022-04-20 13:50:00,112.38,112.42,112.34,112.34,33243.0,102.9223,102.9589,102.8856,102.8856,33243.0
2022-04-20 13:55:00,112.34,112.41,112.29,112.39,36441.0,102.8856,102.9498,102.8399,102.9314,36441.0
2022-04-20 14:00:00,112.39,112.55,112.39,112.53,49930.0,102.9314,103.078,102.9314,103.0597,49930.0
2022-04-20 14:05:00,112.53,112.58,112.5,112.52,26922.0,103.0597,103.1054,103.0322,103.0505,26922.0
2022-04-20 14:10:00,112.52,112.54,112.41,112.41,39933.0,103.0505,103.0688,102.9498,102.9498,39933.0
2022-04-20 14:15:00,112.41,112.42,112.29,112.32,34812.0,102.9498,102.9589,102.8399,102.8673,34812.0
2022-04-20 14:20:00,112.32,112.49,112.3,112.45,39899.0,102.8673,103.023,102.849,102.9864,39899.0
2022-04-20 14:25:00,112.46,112.57,112.45,112.49,45838.0,102.9955,103.0963,102.9864,103.023,45838.0
2022-04-20 14:30:00,112.49,112.52,112.35,112.35,46540.0,103.023,103.0505,102.8948,102.8948,46540.0
2022-04-20 14:35:00,112.35,112.36,112.25,112.3,31042.0,102.8948,102.904,102.8032,102.849,31042.0
2022-04-20 14:40:00,112.3,112.4,112.29,112.37,19512.0,102.849,102.9406,102.8399,102.9131,19512.0
2022-04-20 14:45:00,112.36,112.42,112.33,112.34,23578.0,102.904,102.9589,102.8765,102.8856,23578.0
2022-04-20 14:50:00,112.34,112.34,112.08,112.13,127016.0,102.8856,102.8856,102.6475,102.6933,127016.0
2022-04-20 14:55:00,112.12,112.17,112.03,112.1,209817.0,102.6842,102.73,102.6017,102.6658,209817.0
2022-04-20 15:00:00,112.1,112.29,112.08,112.24,87303.0,102.6658,102.8399,102.6475,102.7941,87303.0
2022-04-20 15:05:00,112.23,112.33,112.2,112.32,60027.0,102.7849,102.8765,102.7574,102.8673,60027.0
2022-04-20 15:10:00,112.32,112.44,112.3,112.42,77666.0,102.8673,102.9772,102.849,102.9589,77666.0
2022-04-20 15:15:00,112.42,112.45,112.34,112.34,121680.0,102.9589,102.9864,102.8856,102.8856,121680.0
2022-04-20 15:20:00,112.34,112.42,112.33,112.41,88110.0,102.8856,102.9589,102.8765,102.9498,88110.0
2022-04-20 15:25:00,112.42,112.55,112.4,112.43,80483.0,102.9589,103.078,102.9406,102.9681,80483.0
2022-04-20 15:30:00,112.42,112.48,112.36,112.36,97597.0,102.9589,103.0139,102.904,102.904,97597.0
2022-04-20 15:35:00,112.36,112.47,112.32,112.39,184652.0,102.904,103.0047,102.8673,102.9314,184652.0
2022-04-20 15:40:00,112.39,112.49,112.36,112.47,205704.0,102.9314,103.023,102.904,103.0047,205704.0
2022-04-20 15:45:00,112.47,112.6,112.46,112.48,297695.0,103.0047,103.1238,102.9955,103.0139,297695.0
2022-04-20 15:50:00,112.49,112.53,112.32,112.37,309172.0,103.023,103.0597,102.8673,102.9131,309172.0
2022-04-20 15:55:00,112.37,112.39,112.22,112.28,856552.0,102.9131,102.9314,102.7757,102.8307,856552.0
2022-04-21 09:30:00,112.7,113.13,112.43,112.72,176791.0,103.2153,103.6092,102.9681,103.2337,176791.0
2022-04-21 09:35:00,112.73,112.81,112.46,112.58,140108.0,103.2428,103.3161,102.9955,103.1054,140108.0
2022-04-21 09:40:00,112.58,112.61,112.39,112.52,99685.0,103.1054,103.1329,102.9314,103.0505,99685.0
2022-04-21 09:45:00,112.52,112.81,112.51,112.78,141289.0,103.0505,103.3161,103.0413,103.2886,141289.0
2022-04-21 09:50:00,112.78,112.9,112.76,112.81,138532.0,103.2886,103.3985,103.2703,103.3161,138532.0
2022-04-21 09:55:00,112.81,113.03,112.81,112.87,114217.0,103.3161,103.5176,103.3161,103.371,114217.0
2022-04-21 10:00:00,112.87,112.97,112.82,112.96,70139.0,103.371,103.4626,103.3253,103.4535,70139.0
2022-04-21 10:05:00,112.96,112.97,112.8,112.83,68903.0,103.4535,103.4626,103.3069,103.3344,68903.0
2022-04-21 10:10:00,112.83,112.94,112.71,112.72,49722.0,103.3344,103.4352,103.2245,103.2337,49722.0
2022-04-21 10:15:00,112.72,112.74,112.6,112.61,124883.0,103.2337,103.252,103.1238,103.1329,124883.0
2022-04-21 10:20:00,112.61,112.74,112.58,112.72,41108.0,103.1329,103.252,103.1054,103.2337,41108.0
2022-04-21 10:25:00,112.71,112.72,112.56,112.65,49454.0,103.2245,103.2337,103.0871,103.1696,49454.0
2022-04-21 10:30:00,112.65,112.68,112.52,112.68,56681.0,103.1696,103.197,103.0505,103.197,56681.0
2022-04-21 10:35:00,112.69,112.7,112.59,112.63,41142.0,103.2062,103.2153,103.1146,103.1512,41142.0
2022-04-21 10:40:00,112.64,112.79,112.58,112.72,55620.0,103.1604,103.2978,103.1054,103.2337,55620.0
2022-04-21 10:45:00,112.72,112.78,112.63,112.69,73283.0,103.2337,103.2886,103.1512,103.2062,73283.0
2022-04-21 10:50:00,112.69,112.89,112.69,112.86,37851.0,103.2062,103.3894,103.2062,103.3619,37851.0
2022-04-21 10:55:00,112.86,112.91,112.78,112.82,58000.0,103.3619,103.4077,103.2886,103.3253,58000.0
2022-04-21 11:00:00,112.81,112.89,112.79,112.8,56556.0,103.3161,103.3894,103.2978,103.3069,56556.0
2022-04-21 11:05:00,112.79,112.8,112.65,112.68,39170.0,103.2978,103.3069,103.1696,103.197,39170.0
2022-04-21 11:10:00,112.68,112.8,112.64,112.66,19412.0,103.197,103.3069,103.1604,103.1787,19412.0
2022-04-21 11:15:00,112.64,112.72,112.57,112.65,40624.0,103.1604,103.2337,103.0963,103.1696,40624.0
2022-04-21 11:20:00,112.65,112.66,112.48,112.54,77711.0,103.1696,103.1787,103.0139,103.0688,77711.0
2022-04-21 11:25:00,112.54,112.75,112.54,112.71,51780.0,103.0688,103.2611,103.0688,103.2245,51780.0
2022-04-21 11:30:00,112.71,112.76,112.65,112.7,45871.0,103.2245,103.2703,103.1696,103.2153,45871.0
2022-04-21 11:35:00,112.7,112.72,112.61,112.67,30414.0,103.2153,103.2337,103.1329,103.1879,30414.0
2022-04-21 11:40:00,112.66,112.69,112.53,112.6,45637.0,103.1787,103.2062,103.0597,103.1238,45637.0
2022-04-21 11:45:00,112.62,112.72,112.59,112.72,29112.0,103.1421,103.2337,103.1146,103.2337,29112.0
2022-04-21 11:50:00,112.71,112.8,112.7,112.7,19477.0,103.2245,103.3069,103.2153,103.2153,19477.0
2022-04-21 11:55:00,112.7,112.74,112.67,112.7,31713.0,103.2153,103.252,103.1879,103.2153,31713.0
2022-04-21 12:00:00,112.71,112.81,112.53,112.54,57934.0,103.2245,103.3161,103.0597,103.0688,57934.0
2022-04-21 12:05:00,112.53,112.55,112.42,112.47,46476.0,103.0597,103.078,102.9589,103.0047,46476.0
2022-04-21 12:10:00,112.46,112.52,112.43,112.44,41814.0,102.9955,103.0505,102.9681,102.9772,41814.0
2022-04-21 12:15:00,112.44,112.58,112.43,112.53,27013.0,102.9772,103.1054,102.9681,103.0597,27013.0
2022-04-21 12:20:00,112.52,112.57,112.47,112.47,29817.0,103.0505,103.0963,103.0047,103.0047,29817.0
2022-04-21 12:25:00,112.47,112.61,112.43,112.48,150922.0,103.0047,103.1329,102.9681,103.0139,150922.0
2022-04-21 12:30:00,112.49,112.59,112.46,112.57,33815.0,103.023,103.1146,102.9955,103.0963,33815.0
2022-04-21 12:35:00,112.56,112.63,112.52,112.57,36624.0,103.0871,103.1512,103.0505,103.0963,36624.0
2022-04-21 12:40:00,112.57,112.64,112.54,112.57,91779.0,103.0963,103.1604,103.0688,103.0963,91779.0
2022-04-21 12:45:00,112.56,112.58,112.4,112.41,60294.0,103.0871,103.1054,102.9406,102.9498,60294.0
2022-04-21 12:50:00,112.4,112.4,112.16,112.21,29300.0,102.9406,102.9406,102.7208,102.7666,29300.0
2022-04-21 12:55:00,112.22,112.3,112.1,112.1,45206.0,102.7757,102.849,102.6658,102.6658,45206.0
2022-04-21 13:00:00,112.1,112.25,112.09,112.16,40899.0,102.6658,102.8032,102.6567,102.7208,40899.0
2022-04-21 13:05:00,112.17,112.17,112.06,112.1,25665.0,102.73,102.73,102.6292,102.6658,25665.0
2022-04-21 13:10:00,112.09,112.23,112.07,112.14,120271.0,102.6567,102.7849,102.6384,102.7025,120271.0
2022-04-21 13:15:00,112.12,112.14,111.92,111.94,139181.0,102.6842,102.7025,102.501,102.5193,139181.0
2022-04-21 13:20:00,111.94,112.32,111.93,112.26,78051.0,102.5193,102.8673,102.5102,102.8124,78051.0
2022-04-21 13:25:00,112.26,112.43,112.16,112.41,49875.0,102.8124,102.9681,102.7208,102.9498,49875.0
2022-04-21 13:30:00,112.41,112.47,112.29,112.31,35370.0,102.9498,103.0047,102.8399,102.8582,35370.0
2022-04-21 13:35:00,112.31,112.31,112.15,112.18,59487.0,102.8582,102.8582,102.7116,102.7391,59487.0
2022-04-21 13:40:00,112.18,112.31,112.17,112.27,54107.0,102.7391,102.8582,102.73,102.8215,54107.0
2022-04-21 13:45:00,112.26,112.56,112.23,112.46,42042.0,102.8124,103.0871,102.7849,102.9955,42042.0
2022-04-21 13:50:00,112.43,112.43,112.33,112.34,64761.0,102.9681,102.9681,102.8765,102.8856,64761.0
2022-04-21 13:55:00,112.35,112.41,112.32,112.37,39124.0,102.8948,102.9498,102.8673,102.9131,39124.0
2022-04-21 14:00:00,112.36,112.36,112.03,112.03,42059.0,102.904,102.904,102.6017,102.6017,42059.0
2022-04-21 14:05:00,112.02,112.06,111.92,112.04,40538.0,102.5926,102.6292,102.501,102.6109,40538.0
2022-04-21 14:10:00,112.05,112.24,112.0,112.17,27834.0,102.6201,102.7941,102.5743,102.73,27834.0
2022-04-21 14:15:00,112.19,112.2,112.09,112.12,32868.0,102.7483,102.7574,102.6567,102.6842,32868.0
2022-04-21 14:20:00,112.12,112.25,112.1,112.15,31243.0,102.6842,102.8032,102.6658,102.7116,31243.0
2022-04-21 14:25:00,112.15,112.23,112.12,112.14,17721.0,102.7116,102.7849,102.6842,102.7025,17721.0
2022-04-21 14:30:00,112.14,112.24,112.05,112.18,43963.0,102.7025,102.7941,102.6201,102.7391,43963.0
2022-04-21 14:35:00,112.17,112.34,112.14,112.18,23434.0,102.73,102.8856,102.7025,102.7391,23434.0
2022-04-21 14:40:00,112.18,112.26,112.09,112.1,43185.0,102.7391,102.8124,102.6567,102.6658,43185.0
2022-04-21 14:45:00,112.1,112.11,112.03,112.06,59319.0,102.6658,102.675,102.6017,102.6292,59319.0
2022-04-21 14:50:00,112.09,112.09,112.0,112.0,48740.0,102.6567,102.6567,102.5743,102.5743,48740.0
2022-04-21 14:55:00,111.99,112.0,111.86,111.9,71741.0,102.5651,102.5743,102.446,102.4827,71741.0
2022-04-21 15:00:00,111.9,111.9,111.77,111.78,72931.0,102.4827,102.4827,102.3636,102.3728,72931.0
2022-04-21 15:05:00,111.79,111.87,111.61,111.69,358112.0,102.3819,102.4552,102.2171,102.2903,358112.0
2022-04-21 15:10:00,111.7,111.86,111.7,111.85,90279.0,102.2995,102.446,102.2995,102.4369,90279.0
2022-04-21 15:15:00,111.85,111.94,111.79,111.92,111792.0,102.4369,102.5193,102.3819,102.501,111792.0
2022-04-21 15:20:00,111.91,111.98,111.82,111.95,74886.0,102.4918,102.5559,102.4094,102.5285,74886.0
2022-04-21 15:25:00,111.95,112.11,111.85,112.06,141416.0,102.5285,102.675,102.4369,102.6292,141416.0
2022-04-21 15:30:00,112.06,112.12,111.82,111.83,102223.0,102.6292,102.6842,102.4094,102.4186,102223.0
2022-04-21 15:35:00,111.81,111.82,111.53,111.61,84060.0,102.4003,102.4094,102.1438,102.2171,84060.0
2022-04-21 15:40:00,111.63,111.81,111.61,111.76,112336.0,102.2354,102.4003,102.2171,102.3545,112336.0
2022-04-21 15:45:00,111.76,111.78,111.45,111.45,158104.0,102.3545,102.3728,102.0705,102.0705,158104.0
2022-04-21 15:50:00,111.45,111.78,111.41,111.7,327744.0,102.0705,102.3728,102.0339,102.2995,327744.0
2022-04-21 15:55:00,111.7,111.72,111.45,111.48,620798.0,102.2995,102.3178,102.0705,102.098,620798.0
2022-04-22 09:30:00,111.2,111.31,110.87,111.02,158285.0,101.8416,101.9423,101.5394,101.6767,158285.0
2022-04-22 09:35:00,111.0,111.05,110.69,110.7,107268.0,101.6584,101.7042,101.3745,101.3837,107268.0
2022-04-22 09:40:00,110.68,110.79,110.6,110.61,200374.0,101.3653,101.4661,101.2921,101.3012,200374.0
2022-04-22 09:45:00,110.6,110.83,110.55,110.83,271498.0,101.2921,101.5027,101.2463,101.5027,271498.0
2022-04-22 09:50:00,110.83,110.85,110.43,110.5,155215.0,101.5027,101.521,101.1364,101.2005,155215.0
2022-04-22 09:55:00,110.49,110.51,110.23,110.33,89141.0,101.1913,101.2097,100.9532,101.0448,89141.0
2022-04-22 10:00:00,110.33,110.68,110.3,110.59,74448.0,101.0448,101.3653,101.0173,101.2829,74448.0
2022-04-22 10:05:00,110.59,110.84,110.58,110.77,58655.0,101.2829,101.5119,101.2738,101.4478,58655.0
2022-04-22 10:10:00,110.77,110.85,110.67,110.82,91168.0,101.4478,101.521,101.3562,101.4936,91168.0
2022-04-22 10:15:00,110.82,110.84,110.7,110.74,147814.0,101.4936,101.5119,101.3837,101.4203,147814.0
2022-04-22 10:20:00,110.73,110.76,110.51,110.57,163651.0,101.4111,101.4386,101.2097,101.2646,163651.0
2022-04-22 10:25:00,110.57,110.64,110.48,110.52,41709.0,101.2646,101.3287,101.1822,101.2188,41709.0
2022-04-22 10:30:00,110.51,110.6,110.43,110.59,72778.0,101.2097,101.2921,101.1364,101.2829,72778.0
2022-04-22 10:35:00,110.57,110.57,110.34,110.37,32908.0,101.2646,101.2646,101.054,101.0814,32908.0
2022-04-22 10:40:00,110.37,110.41,110.31,110.38,20815.0,101.0814,101.1181,101.0265,101.0906,20815.0
2022-04-22 10:45:00,110.38,110.39,110.28,110.29,48977.0,101.0906,101.0998,100.999,101.0082,48977.0
2022-04-22 10:50:00,110.31,110.31,110.14,110.2,47010.0,101.0265,101.0265,100.8708,100.9257,47010.0
2022-04-22 10:55:00,110.2,110.4,110.14,110.3,32057.0,100.9257,101.1089,100.8708,101.0173,32057.0
2022-04-22 11:00:00,110.31,110.49,110.3,110.4,42636.0,101.0265,101.1913,101.0173,101.1089,42636.0
2022-04-22 11:05:00,110.4,110.53,110.36,110.49,81889.0,101.1089,101.228,101.0723,101.1913,81889.0
2022-04-22 11:10:00,110.48,110.48,110.3,110.42,26692.0,101.1822,101.1822,101.0173,101.1272,26692.0
2022-04-22 11:15:00,110.43,110.52,110.36,110.51,39169.0,101.1364,101.2188,101.0723,101.2097,39169.0
2022-04-22 11:20:00,110.51,110.57,110.45,110.52,34554.0,101.2097,101.2646,101.1547,101.2188,34554.0
2022-04-22 11:25:00,110.52,110.62,110.48,110.59,37279.0,101.2188,101.3104,101.1822,101.2829,37279.0
2022-04-22 11:30:00,110.59,110.63,110.43,110.47,68518.0,101.2829,101.3196,101.1364,101.173,68518.0
2022-04-22 11:35:00,110.48,110.62,110.43,110.61,35431.0,101.1822,101.3104,101.1364,101.3012,35431.0
2022-04-22 11:40:00,110.62,110.64,110.47,110.48,49129.0,101.3104,101.3287,101.173,101.1822,49129.0
2022-04-22 11:45:00,110.47,110.54,110.45,110.48,39930.0,101.173,101.2371,101.1547,101.1822,39930.0
2022-04-22 11:50:00,110.48,110.49,110.4,110.4,49908.0,101.1822,101.1913,101.1089,101.1089,49908.0
2022-04-22 11:55:00,110.39,110.55,110.36,110.47,39229.0,101.0998,101.2463,101.0723,101.173,39229.0
2022-04-22 12:00:00,110.45,110.49,110.41,110.42,22722.0,101.1547,101.1913,101.1181,101.1272,22722.0
2022-04-22 12:05:00,110.43,110.47,110.33,110.35,53967.0,101.1364,101.173,101.0448,101.0631,53967.0
2022-04-22 12:10:00,110.35,110.43,110.28,110.42,49048.0,101.0631,101.1364,100.999,101.1272,49048.0
2022-04-22 12:15:00,110.42,110.49,110.39,110.42,28210.0,101.1272,101.1913,101.0998,101.1272,28210.0
2022-04-22 12:20:00,110.43,110.65,110.41,110.65,20552.0,101.1364,101.3379,101.1181,101.3379,20552.0
2022-04-22 12:25:00,110.65,110.69,110.61,110.66,30861.0,101.3379,101.3745,101.3012,101.347,30861.0
2022-04-22 12:30:00,110.64,110.76,110.62,110.72,26864.0,101.3287,101.4386,101.3104,101.402,26864.0
2022-04-22 12:35:00,110.72,110.9,110.72,110.78,41632.0,101.402,101.5668,101.402,101.4569,41632.0
2022-04-22 12:40:00,110.79,110.83,110.75,110.83,22727.0,101.4661,101.5027,101.4295,101.5027,22727.0
2022-04-22 12:45:00,110.82,110.83,110.69,110.73,13479.0,101.4936,101.5027,101.3745,101.4111,13479.0
2022-04-22 12:50:00,110.72,110.75,110.6,110.6,13613.0,101.402,101.4295,101.2921,101.2921,13613.0
2022-04-22 12:55:00,110.61,110.68,110.61,110.63,18709.0,101.3012,101.3653,101.3012,101.3196,18709.0
2022-04-22 13:00:00,110.64,110.65,110.47,110.5,30748.0,101.3287,101.3379,101.173,101.2005,30748.0
2022-04-22 13:05:00,110.5,110.57,110.5,110.55,21689.0,101.2005,101.2646,101.2005,101.2463,21689.0
2022-04-22 13:10:00,110.54,110.59,110.49,110.58,22412.0,101.2371,101.2829,101.1913,101.2738,22412.0
2022-04-22 13:15:00,110.57,110.58,110.5,110.51,22933.0,101.2646,101.2738,101.2005,101.2097,22933.0
2022-04-22 13:20:00,110.5,110.5,110.34,110.41,40930.0,101.2005,101.2005,101.054,101.1181,40930.0
2022-04-22 13:25:00,110.44,110.64,110.43,110.64,15718.0,101.1455,101.3287,101.1364,101.3287,15718.0
2022-04-22 13:30:00,110.63,110.73,110.61,110.62,24863.0,101.3196,101.4111,101.3012,101.3104,24863.0
2022-04-22 13:35:00,110.61,110.64,110.55,110.55,20931.0,101.3012,101.3287,101.2463,101.2463,20931.0
2022-04-22 13:40:00,110.54,110.55,110.43,110.55,46975.0,101.2371,101.2463,101.1364,101.2463,46975.0
2022-04-22 13:45:00,110.54,110.65,110.54,110.62,17742.0,101.2371,101.3379,101.2371,101.3104,17742.0
2022-04-22 13:50:00,110.62,110.65,110.5,110.5,17639.0,101.3104,101.3379,101.2005,101.2005,17639.0
2022-04-22 13:55:00,110.5,110.56,110.45,110.45,26439.0,101.2005,101.2554,101.1547,101.1547,26439.0
2022-04-22 14:00:00,110.45,110.49,110.32,110.33,33171.0,101.1547,101.1913,101.0356,101.0448,33171.0
2022-04-22 14:05:00,110.33,110.36,110.27,110.29,42849.0,101.0448,101.0723,100.9899,101.0082,42849.0
2022-04-22 14:10:00,110.28,110.3,110.23,110.26,46235.0,100.999,101.0173,100.9532,100.9807,46235.0
2022-04-22 14:15:00,110.27,110.54,110.25,110.52,29555.0,100.9899,101.2371,100.9715,101.2188,29555.0
2022-04-22 14:20:00,110.51,110.56,110.44,110.45,38783.0,101.2097,101.2554,101.1455,101.1547,38783.0
2022-04-22 14:25:00,110.45,110.46,110.35,110.36,48578.0,101.1547,101.1639,101.0631,101.0723,48578.0
2022-04-22 14:30:00,110.36,110.43,110.27,110.28,30252.0,101.0723,101.1364,100.9899,100.999,30252.0
2022-04-22 14:35:00,110.27,110.29,110.2,110.22,44683.0,100.9899,101.0082,100.9257,100.9441,44683.0
2022-04-22 14:40:00,110.22,110.31,110.13,110.15,66353.0,100.9441,101.0265,100.8616,100.88,66353.0
2022-04-22 14:45:00,110.15,110.16,110.07,110.09,78937.0,100.88,100.8891,100.8067,100.825,78937.0
2022-04-22 14:50:00,110.09,110.1,109.97,109.98,74156.0,100.825,100.8342,100.7151,100.7243,74156.0
2022-04-22 14:55:00,109.98,110.08,109.93,110.08,129738.0,100.7243,100.8158,100.6785,100.8158,129738.0
2022-04-22 15:00:00,110.08,110.1,109.97,110.02,76065.0,100.8158,100.8342,100.7151,100.7609,76065.0
2022-04-22 15:05:00,110.01,110.05,109.91,109.94,97234.0,100.7517,100.7884,100.6602,100.6876,97234.0
2022-04-22 15:10:00,109.95,110.31,109.88,110.26,125954.0,100.6968,101.0265,100.6327,100.9807,125954.0
2022-04-22 15:15:00,110.25,110.48,110.2,110.47,92573.0,100.9715,101.1822,100.9257,101.173,92573.0
2022-04-22 15:20:00,110.47,110.52,110.15,110.16,112394.0,101.173,101.2188,100.88,100.8891,112394.0
2022-04-22 15:25:00,110.16,110.3,110.14,110.29,74364.0,100.8891,101.0173,100.8708,101.0082,74364.0
2022-04-22 15:30:00,110.29,110.55,110.27,110.53,97643.0,101.0082,101.2463,100.9899,101.228,97643.0
2022-04-22 15:35:00,110.53,110.6,110.37,110.5,186694.0,101.228,101.2921,101.0814,101.2005,186694.0
2022-04-22 15:40:00,110.5,110.55,110.25,110.28,140755.0,101.2005,101.2463,100.9715,100.999,140755.0
2022-04-22 15:45:00,110.27,110.29,109.95,109.96,175718.0,100.9899,101.0082,100.6968,100.7059,175718.0
2022-04-22 15:50:00,109.96,109.96,109.64,109.7,417959.0,100.7059,100.7059,100.4129,100.4678,417959.0
2022-04-22 15:55:00,109.7,109.71,109.44,109.54,1166063.0,100.4678,100.477,100.2297,100.3213,1166063.0
2022-04-25 09:30:00,109.31,109.67,109.03,109.08,210705.0,100.1106,100.4403,99.8542,99.9,210705.0
2022-04-25 09:35:00,109.07,109.36,108.79,108.83,187881.0,99.8908,100.1564,99.6344,99.671,187881.0
2022-04-25 09:40:00,108.85,109.22,108.83,108.85,160026.0,99.6894,100.0282,99.671,99.6894,160026.0
2022-04-25 09:45:00,108.86,109.02,108.7,108.73,160610.0,99.6985,99.8451,99.552,99.5795,160610.0
2022-04-25 09:50:00,108.74,108.95,108.11,108.15,103160.0,99.5886,99.7809,99.0116,99.0483,103160.0
2022-04-25 09:55:00,108.15,108.32,108.14,108.16,94851.0,99.0483,99.204,99.0391,99.0574,94851.0
2022-04-25 10:00:00,108.15,108.3,108.13,108.15,100785.0,99.0483,99.1856,99.03,99.0483,100785.0
2022-04-25 10:05:00,108.13,108.15,107.93,107.94,138617.0,99.03,99.0483,98.8468,98.8559,138617.0
2022-04-25 10:10:00,107.94,108.02,107.78,107.89,166879.0,98.8559,98.9292,98.7094,98.8102,166879.0
2022-04-25 10:15:00,107.9,108.16,107.9,108.11,98358.0,98.8193,99.0574,98.8193,99.0116,98358.0
2022-04-25 10:20:00,108.14,108.14,107.89,108.08,78833.0,99.0391,99.0391,98.8102,98.9842,78833.0
2022-04-25 10:25:00,108.09,108.15,107.89,107.91,59918.0,98.9933,99.0483,98.8102,98.8285,59918.0
2022-04-25 10:30:00,107.9,108.21,107.9,108.17,105045.0,98.8193,99.1032,98.8193,99.0666,105045.0
2022-04-25 10:35:00,108.17,108.21,107.97,107.97,58726.0,99.0666,99.1032,98.8834,98.8834,58726.0
2022-04-25 10:40:00,107.97,107.98,107.62,107.68,61663.0,98.8834,98.8926,98.5629,98.6178,61663.0
2022-04-25 10:45:00,107.67,108.03,107.61,108.03,50888.0,98.6087,98.9384,98.5537,98.9384,50888.0
2022-04-25 10:50:00,108.03,108.03,107.59,107.7,163344.0,98.9384,98.9384,98.5354,98.6361,163344.0
2022-04-25 10:55:00,107.7,107.85,107.58,107.61,61029.0,98.6361,98.7735,98.5262,98.5537,61029.0
2022-04-25 11:00:00,107.6,107.78,107.57,107.7,35358.0,98.5446,98.7094,98.5171,98.6361,35358.0
2022-04-25 11:05:00,107.71,107.88,107.68,107.7,60311.0,98.6453,98.801,98.6178,98.6361,60311.0
2022-04-25 11:10:00,107.7,107.9,107.6,107.82,61420.0,98.6361,98.8193,98.5446,98.746,61420.0
2022-04-25 11:15:00,107.84,107.88,107.64,107.81,49869.0,98.7644,98.801,98.5812,98.7369,49869.0
2022-04-25 11:20:00,107.79,107.94,107.75,107.86,43302.0,98.7186,98.8559,98.6819,98.7827,43302.0
2022-04-25 11:25:00,107.86,108.01,107.85,107.94,66379.0,98.7827,98.9201,98.7735,98.8559,66379.0
2022-04-25 11:30:00,107.93,107.94,107.69,107.86,69127.0,98.8468,98.8559,98.627,98.7827,69127.0
2022-04-25 11:35:00,107.88,108.01,107.74,107.85,60659.0,98.801,98.9201,98.6728,98.7735,60659.0
2022-04-25 11:40:00,107.84,107.86,107.75,107.75,51451.0,98.7644,98.7827,98.6819,98.6819,51451.0
2022-04-25 11:45:00,107.75,107.75,107.47,107.48,76202.0,98.6819,98.6819,98.4255,98.4347,76202.0
2022-04-25 11:50:00,107.48,107.55,107.43,107.45,93858.0,98.4347,98.4988,98.3889,98.4072,93858.0
2022-04-25 11:55:00,107.45,107.77,107.44,107.76,63724.0,98.4072,98.7003,98.398,98.6911,63724.0
2022-04-25 12:00:00,107.76,107.78,107.64,107.78,46141.0,98.6911,98.7094,98.5812,98.7094,46141.0
2022-04-25 12:05:00,107.78,108.07,107.75,107.98,90247.0,98.7094,98.975,98.6819,98.8926,90247.0
2022-04-25 12:10:00,107.98,108.03,107.73,107.75,37612.0,98.8926,98.9384,98.6636,98.6819,37612.0
2022-04-25 12:15:00,107.76,107.86,107.48,107.52,35108.0,98.6911,98.7827,98.4347,98.4713,35108.0
2022-04-25 12:20:00,107.53,107.95,107.53,107.95,28745.0,98.4804,98.8651,98.4804,98.8651,28745.0
2022-04-25 12:25:00,107.96,108.04,107.9,107.9,37927.0,98.8743,98.9475,98.8193,98.8193,37927.0
2022-04-25 12:30:00,107.9,108.05,107.82,107.97,49654.0,98.8193,98.9567,98.746,98.8834,49654.0
2022-04-25 12:35:00,107.95,108.17,107.94,108.02,81719.0,98.8651,99.0666,98.8559,98.9292,81719.0
2022-04-25 12:40:00,108.01,108.05,107.87,107.89,52583.0,98.9201,98.9567,98.7918,98.8102,52583.0
2022-04-25 12:45:00,107.9,108.15,107.89,108.12,68658.0,98.8193,99.0483,98.8102,99.0208,68658.0
2022-04-25 12:50:00,108.12,108.16,107.92,107.92,89734.0,99.0208,99.0574,98.8376,98.8376,89734.0
2022-04-25 12:55:00,107.92,107.99,107.86,107.98,42820.0,98.8376,98.9017,98.7827,98.8926,42820.0
2022-04-25 13:00:00,107.98,108.07,107.74,107.85,36012.0,98.8926,98.975,98.6728,98.7735,36012.0
2022-04-25 13:05:00,107.86,108.12,107.82,108.09,54366.0,98.7827,99.0208,98.746,98.9933,54366.0
2022-04-25 13:10:00,108.11,108.26,108.1,108.22,50616.0,99.0116,99.149,99.0025,99.1124,50616.0
2022-04-25 13:15:00,108.21,108.35,108.05,108.08,32736.0,99.1032,99.2314,98.9567,98.9842,32736.0
2022-04-25 13:20:00,108.1,108.13,107.92,108.0,31946.0,99.0025,99.03,98.8376,98.9109,31946.0
2022-04-25 13:25:00,108.01,108.07,107.82,107.97,37162.0,98.9201,98.975,98.746,98.8834,37162.0
2022-04-25 13:30:00,107.98,108.1,107.92,107.99,46112.0,98.8926,99.0025,98.8376,98.9017,46112.0
2022-04-25 13:35:00,107.99,108.01,107.87,107.95,34437.0,98.9017,98.9201,98.7918,98.8651,34437.0
2022-04-25 13:40:00,107.95,108.15,107.95,108.02,42061.0,98.8651,99.0483,98.8651,98.9292,42061.0
2022-04-25 13:45:00,108.03,108.14,107.99,108.14,39014.0,98.9384,99.0391,98.9017,99.0391,39014.0
2022-04-25 13:50:00,108.14,108.23,108.02,108.16,55728.0,99.0391,99.1215,98.9292,99.0574,55728.0
2022-04-25 13:55:00,108.15,108.17,108.03,108.09,33481.0,99.0483,99.0666,98.9384,98.9933,33481.0
2022-04-25 14:00:00,108.1,108.13,107.89,107.94,36622.0,99.0025,99.03,98.8102,98.8559,36622.0
2022-04-25 14:05:00,107.94,108.25,107.94,108.22,41632.0,98.8559,99.1399,98.8559,99.1124,41632.0
2022-04-25 14:10:00,108.24,108.3,108.09,108.28,40051.0,99.1307,99.1856,98.9933,99.1673,40051.0
2022-04-25 14:15:00,108.29,108.5,108.29,108.4,37129.0,99.1765,99.3688,99.1765,99.2772,37129.0
2022-04-25 14:20:00,108.41,108.55,108.36,108.51,43202.0,99.2864,99.4146,99.2406,99.378,43202.0
2022-04-25 14:25:00,108.49,108.78,108.49,108.73,77937.0,99.3597,99.6253,99.3597,99.5795,77937.0
2022-04-25 14:30:00,108.76,108.79,108.68,108.75,37620.0,99.6069,99.6344,99.5337,99.5978,37620.0
2022-04-25 14:35:00,108.76,108.78,108.54,108.54,57268.0,99.6069,99.6253,99.4054,99.4054,57268.0
2022-04-25 14:40:00,108.54,108.58,108.36,108.38,86444.0,99.4054,99.4421,99.2406,99.2589,86444.0
2022-04-25 14:45:00,108.39,108.63,108.33,108.54,83144.0,99.2681,99.4879,99.2131,99.4054,83144.0
2022-04-25 14:50:00,108.53,108.63,108.45,108.61,76759.0,99.3963,99.4879,99.323,99.4696,76759.0
2022-04-25 14:55:00,108.6,108.64,108.46,108.47,53776.0,99.4604,99.497,99.3322,99.3413,53776.0
2022-04-25 15:00:00,108.46,108.51,108.18,108.3,116456.0,99.3322,99.378,99.0757,99.1856,116456.0
2022-04-25 15:05:00,108.3,108.4,108.25,108.36,136727.0,99.1856,99.2772,99.1399,99.2406,136727.0
2022-04-25 15:10:00,108.35,108.59,108.35,108.58,112777.0,99.2314,99.4512,99.2314,99.4421,112777.0
2022-04-25 15:15:00,108.58,108.81,108.58,108.81,85100.0,99.4421,99.6527,99.4421,99.6527,85100.0
2022-04-25 15:20:00,108.81,109.02,108.81,108.98,92244.0,99.6527,99.8451,99.6527,99.8084,92244.0
2022-04-25 15:25:00,108.98,109.05,108.75,108.99,92187.0,99.8084,99.8725,99.5978,99.8176,92187.0
2022-04-25 15:30:00,108.98,109.1,108.92,109.09,138969.0,99.8084,99.9183,99.7535,99.9092,138969.0
2022-04-25 15:35:00,109.08,109.19,109.04,109.16,123757.0,99.9,100.0007,99.8634,99.9733,123757.0
2022-04-25 15:40:00,109.17,109.28,109.04,109.21,150861.0,99.9824,100.0832,99.8634,100.0191,150861.0
2022-04-25 15:45:00,109.2,109.36,109.11,109.17,190065.0,100.0099,100.1564,99.9275,99.9824,190065.0
2022-04-25 15:50:00,109.17,109.37,108.98,109.24,221952.0,99.9824,100.1656,99.8084,100.0465,221952.0
2022-04-25 15:55:00,109.21,109.22,109.07,109.19,530051.0,100.0191,100.0282,99.8908,100.0007,530051.0
2022-04-26 09:30:00,108.82,109.48,108.82,109.2,152828.0,99.6619,100.2663,99.6619,100.0099,152828.0
2022-04-26 09:35:00,109.21,109.5,109.18,109.5,118393.0,100.0191,100.2847,99.9916,100.2847,118393.0
2022-04-26 09:40:00,109.48,109.58,109.31,109.39,137082.0,100.2663,100.3579,100.1106,100.1839,137082.0
2022-04-26 09:45:00,109.39,109.41,109.09,109.18,171562.0,100.1839,100.2022,99.9092,99.9916,171562.0
2022-04-26 09:50:00,109.17,109.37,109.01,109.13,116356.0,99.9824,100.1656,99.8359,99.9458,116356.0
2022-04-26 09:55:00,109.14,109.23,109.0,109.22,127982.0,99.955,100.0374,99.8267,100.0282,127982.0
2022-04-26 10:00:00,109.22,109.33,109.01,109.33,109821.0,100.0282,100.129,99.8359,100.129,109821.0
2022-04-26 10:05:00,109.33,109.36,109.12,109.16,64522.0,100.129,100.1564,99.9366,99.9733,64522.0
2022-04-26 10:10:00,109.14,109.23,108.81,108.9,63615.0,99.955,100.0374,99.6527,99.7352,63615.0
2022-04-26 10:15:00,108.89,108.91,108.48,108.55,59103.0,99.726,99.7443,99.3505,99.4146,59103.0
2022-04-26 10:20:00,108.52,108.58,108.4,108.51,100723.0,99.3871,99.4421,99.2772,99.378,100723.0
2022-04-26 10:25:00,108.51,108.76,108.5,108.76,58579.0,99.378,99.6069,99.3688,99.6069,58579.0
2022-04-26 10:30:00,108.75,108.79,108.54,108.6,36145.0,99.5978,99.6344,99.4054,99.4604,36145.0
2022-04-26 10:35:00,108.59,108.76,108.56,108.69,58415.0,99.4512,99.6069,99.4238,99.5428,58415.0
2022-04-26 10:40:00,108.68,108.72,108.45,108.53,81285.0,99.5337,99.5703,99.323,99.3963,81285.0
2022-04-26 10:45:00,108.52,108.59,108.43,108.58,98514.0,99.3871,99.4512,99.3047,99.4421,98514.0
2022-04-26 10:50:00,108.58,108.71,108.54,108.66,100012.0,99.4421,99.5611,99.4054,99.5153,100012.0
2022-04-26 10:55:00,108.66,108.79,108.6,108.79,79063.0,99.5153,99.6344,99.4604,99.6344,79063.0
2022-04-26 11:00:00,108.78,108.91,108.67,108.84,97362.0,99.6253,99.7443,99.5245,99.6802,97362.0
2022-04-26 11:05:00,108.83,108.92,108.76,108.89,63412.0,99.671,99.7535,99.6069,99.726,63412.0
2022-04-26 11:10:00,108.88,109.1,108.86,109.1,346299.0,99.7168,99.9183,99.6985,99.9183,346299.0
2022-04-26 11:15:00,109.1,109.16,108.96,108.98,326903.0,99.9183,99.9733,99.7901,99.8084,326903.0
2022-04-26 11:20:00,108.98,109.11,108.92,108.95,138043.0,99.8084,99.9275,99.7535,99.7809,138043.0
2022-04-26 11:25:00,108.95,109.08,108.93,108.95,74959.0,99.7809,99.9,99.7626,99.7809,74959.0
2022-04-26 11:30:00,108.93,109.01,108.88,108.92,67363.0,99.7626,99.8359,99.7168,99.7535,67363.0
2022-04-26 11:35:00,108.9,108.91,108.58,108.76,69931.0,99.7352,99.7443,99.4421,99.6069,69931.0
2022-04-26 11:40:00,108.76,108.78,108.61,108.76,62380.0,99.6069,99.6253,99.4696,99.6069,62380.0
2022-04-26 11:45:00,108.75,108.88,108.72,108.87,21220.0,99.5978,99.7168,99.5703,99.7077,21220.0
2022-04-26 11:50:00,108.86,109.0,108.82,108.84,23245.0,99.6985,99.8267,99.6619,99.6802,23245.0
2022-04-26 11:55:00,108.86,108.87,108.67,108.68,19014.0,99.6985,99.7077,99.5245,99.5337,19014.0
2022-04-26 12:00:00,108.66,108.73,108.6,108.69,68583.0,99.5153,99.5795,99.4604,99.5428,68583.0
2022-04-26 12:05:00,108.69,108.71,108.53,108.6,64674.0,99.5428,99.5611,99.3963,99.4604,64674.0
2022-04-26 12:10:00,108.6,108.6,108.48,108.57,67213.0,99.4604,99.4604,99.3505,99.4329,67213.0
2022-04-26 12:15:00,108.58,108.6,108.51,108.6,80080.0,99.4421,99.4604,99.378,99.4604,80080.0
2022-04-26 12:20:00,108.61,108.73,108.61,108.68,86372.0,99.4696,99.5795,99.4696,99.5337,86372.0
2022-04-26 12:25:00,108.68,108.85,108.64,108.82,74014.0,99.5337,99.6894,99.497,99.6619,74014.0
2022-04-26 12:30:00,108.81,108.82,108.59,108.6,83931.0,99.6527,99.6619,99.4512,99.4604,83931.0
2022-04-26 12:35:00,108.6,108.65,108.42,108.46,84385.0,99.4604,99.5062,99.2955,99.3322,84385.0
2022-04-26 12:40:00,108.47,108.64,108.45,108.6,79196.0,99.3413,99.497,99.323,99.4604,79196.0
2022-04-26 12:45:00,108.6,108.6,108.47,108.52,92320.0,99.4604,99.4604,99.3413,99.3871,92320.0
2022-04-26 12:50:00,108.53,108.74,108.53,108.66,87525.0,99.3963,99.5886,99.3963,99.5153,87525.0
2022-04-26 12:55:00,108.64,108.83,108.6,108.83,75957.0,99.497,99.671,99.4604,99.671,75957.0
2022-04-26 13:00:00,108.82,108.82,108.45,108.49,96064.0,99.6619,99.6619,99.323,99.3597,96064.0
2022-04-26 13:05:00,108.5,108.66,108.5,108.61,95607.0,99.3688,99.5153,99.3688,99.4696,95607.0
2022-04-26 13:10:00,108.6,108.68,108.52,108.52,108424.0,99.4604,99.5337,99.3871,99.3871,108424.0
2022-04-26 13:15:00,108.52,108.55,108.34,108.35,109047.0,99.3871,99.4146,99.2223,99.2314,109047.0
2022-04-26 13:20:00,108.35,108.4,108.28,108.28,102810.0,99.2314,99.2772,99.1673,99.1673,102810.0
2022-04-26 13:25:00,108.28,108.31,108.16,108.2,108981.0,99.1673,99.1948,99.0574,99.0941,108981.0
2022-04-26 13:30:00,108.2,108.44,108.15,108.37,132524.0,99.0941,99.3139,99.0483,99.2498,132524.0
2022-04-26 13:35:00,108.36,108.39,108.26,108.38,106023.0,99.2406,99.2681,99.149,99.2589,106023.0
2022-04-26 13:40:00,108.37,108.64,108.36,108.57,123302.0,99.2498,99.497,99.2406,99.4329,123302.0
2022-04-26 13:45:00,108.58,108.64,108.48,108.52,100033.0,99.4421,99.497,99.3505,99.3871,100033.0
2022-04-26 13:50:00,108.53,108.54,108.32,108.33,106523.0,99.3963,99.4054,99.204,99.2131,106523.0
2022-04-26 13:55:00,108.33,108.38,108.24,108.3,95104.0,99.2131,99.2589,99.1307,99.1856,95104.0
2022-04-26 14:00:00,108.3,108.36,108.2,108.25,121604.0,99.1856,99.2406,99.0941,99.1399,121604.0
2022-04-26 14:05:00,108.24,108.32,108.21,108.22,76601.0,99.1307,99.204,99.1032,99.1124,76601.0
2022-04-26 14:10:00,108.22,108.31,108.2,108.3,86374.0,99.1124,99.1948,99.0941,99.1856,86374.0
2022-04-26 14:15:00,108.31,108.43,108.24,108.36,108999.0,99.1948,99.3047,99.1307,99.2406,108999.0
2022-04-26 14:20:00,108.36,108.56,108.35,108.48,118368.0,99.2406,99.4238,99.2314,99.3505,118368.0
2022-04-26 14:25:00,108.48,108.49,108.21,108.34,126190.0,99.3505,99.3597,99.1032,99.2223,126190.0
2022-04-26 14:30:00,108.33,108.34,108.11,108.16,136834.0,99.2131,99.2223,99.0116,99.0574,136834.0
2022-04-26 14:35:00,108.16,108.3,108.14,108.23,85638.0,99.0574,99.1856,99.0391,99.1215,85638.0
2022-04-26 14:40:00,108.22,108.23,107.95,107.95,141796.0,99.1124,99.1215,98.8651,98.8651,141796.0
2022-04-26 14:45:00,107.96,108.04,107.86,107.98,142789.0,98.8743,98.9475,98.7827,98.8926,142789.0
2022-04-26 14:50:00,107.97,108.11,107.96,108.06,109881.0,98.8834,99.0116,98.8743,98.9658,109881.0
2022-04-26 14:55:00,108.06,108.17,108.05,108.09,132805.0,98.9658,99.0666,98.9567,98.9933,132805.0
2022-04-26 15:00:00,108.09,108.2,107.94,107.98,89302.0,98.9933,99.0941,98.8559,98.8926,89302.0
2022-04-26 15:05:00,107.96,108.0,107.9,107.96,62063.0,98.8743,98.9109,98.8193,98.8743,62063.0
2022-04-26 15:10:00,107.95,108.03,107.79,107.82,64447.0,98.8651,98.9384,98.7186,98.746,64447.0
2022-04-26 15:15:00,107.82,107.83,107.6,107.65,124756.0,98.746,98.7552,98.5446,98.5903,124756.0
2022-04-26 15:20:00,107.66,107.76,107.59,107.68,110820.0,98.5995,98.6911,98.5354,98.6178,110820.0
2022-04-26 15:25:00,107.69,107.73,107.55,107.64,95961.0,98.627,98.6636,98.4988,98.5812,95961.0
2022-04-26 15:30:00,107.63,107.74,107.46,107.51,123246.0,98.572,98.6728,98.4163,98.4621,123246.0
2022-04-26 15:35:00,107.51,107.64,107.42,107.64,306034.0,98.4621,98.5812,98.3797,98.5812,306034.0
2022-04-26 15:40:00,107.65,107.71,107.45,107.62,363326.0,98.5903,98.6453,98.4072,98.5629,363326.0
2022-04-26 15:45:00,107.6,107.67,107.35,107.39,215865.0,98.5446,98.6087,98.3156,98.3522,215865.0
2022-04-26 15:50:00,107.4,107.63,107.32,107.52,513999.0,98.3614,98.572,98.2881,98.4713,513999.0
2022-04-26 15:55:00,107.52,107.6,107.34,107.35,666724.0,98.4713,98.5446,98.3064,98.3156,666724.0
2022-04-27 09:30:00,107.44,107.8,107.35,107.55,187884.0,98.398,98.7277,98.3156,98.4988,187884.0
2022-04-27 09:35:00,107.52,107.64,107.27,107.34,108538.0,98.4713,98.5812,98.2423,98.3064,108538.0
2022-04-27 09:40:00,107.34,107.66,107.27,107.65,75161.0,98.3064,98.5995,98.2423,98.5903,75161.0
2022-04-27 09:45:00,107.66,107.96,107.58,107.93,140662.0,98.5995,98.8743,98.5262,98.8468,140662.0
2022-04-27 09:50:00,107.93,108.3,107.9,108.15,105256.0,98.8468,99.1856,98.8193,99.0483,105256.0
2022-04-27 09:55:00,108.14,108.16,108.02,108.11,70428.0,99.0391,99.0574,98.9292,99.0116,70428.0
2022-04-27 10:00:00,108.12,108.31,108.12,108.21,106185.0,99.0208,99.1948,99.0208,99.1032,106185.0
2022-04-27 10:05:00,108.23,108.41,108.12,108.33,56130.0,99.1215,99.2864,99.0208,99.2131,56130.0
2022-04-27 10:10:00,108.32,108.32,107.7,107.7,87010.0,99.204,99.204,98.6361,98.6361,87010.0
2022-04-27 10:15:00,107.69,107.69,107.45,107.52,67569.0,98.627,98.627,98.4072,98.4713,67569.0
2022-04-27 10:20:00,107.51,107.72,107.4,107.63,82562.0,98.4621,98.6545,98.3614,98.572,82562.0
2022-04-27 10:25:00,107.62,107.69,107.31,107.32,56930.0,98.5629,98.627,98.279,98.2881,56930.0
2022-04-27 10:30:00,107.32,107.38,107.15,107.22,54039.0,98.2881,98.3431,98.1324,98.1965,54039.0
2022-04-27 10:35:00,107.23,107.45,107.23,107.38,67486.0,98.2057,98.4072,98.2057,98.3431,67486.0
2022-04-27 10:40:00,107.38,107.55,107.38,107.53,47362.0,98.3431,98.4988,98.3431,98.4804,47362.0
2022-04-27 10:45:00,107.53,107.67,107.52,107.67,44663.0,98.4804,98.6087,98.4713,98.6087,44663.0
2022-04-27 10:50:00,107.67,107.88,107.65,107.69,30297.0,98.6087,98.801,98.5903,98.627,30297.0
2022-04-27 10:55:00,107.68,107.85,107.62,107.64,28964.0,98.6178,98.7735,98.5629,98.5812,28964.0
2022-04-27 11:00:00,107.65,107.83,107.23,107.31,70076.0,98.5903,98.7552,98.2057,98.279,70076.0
2022-04-27 11:05:00,107.31,107.31,107.1,107.12,76579.0,98.279,98.279,98.0866,98.105,76579.0
2022-04-27 11:10:00,107.12,107.34,106.98,107.26,89249.0,98.105,98.3064,97.9767,98.2332,89249.0
2022-04-27 11:15:00,107.27,107.56,107.27,107.5,70088.0,98.2423,98.5079,98.2423,98.453,70088.0
2022-04-27 11:20:00,107.51,107.64,107.43,107.52,44497.0,98.4621,98.5812,98.3889,98.4713,44497.0
2022-04-27 11:25:00,107.51,107.76,107.51,107.76,47491.0,98.4621,98.6911,98.4621,98.6911,47491.0
2022-04-27 11:30:00,107.78,107.86,107.71,107.85,51684.0,98.7094,98.7827,98.6453,98.7735,51684.0
2022-04-27 11:35:00,107.83,107.87,107.74,107.83,52545.0,98.7552,98.7918,98.6728,98.7552,52545.0
2022-04-27 11:40:00,107.84,107.93,107.79,107.85,39224.0,98.7644,98.8468,98.7186,98.7735,39224.0
2022-04-27 11:45:00,107.83,107.88,107.78,107.85,34376.0,98.7552,98.801,98.7094,98.7735,34376.0
2022-04-27 11:50:00,107.86,107.91,107.72,107.72,32087.0,98.7827,98.8285,98.6545,98.6545,32087.0
2022-04-27 11:55:00,107.69,107.84,107.67,107.82,25743.0,98.627,98.7644,98.6087,98.746,25743.0
2022-04-27 12:00:00,107.83,107.92,107.66,107.82,30995.0,98.7552,98.8376,98.5995,98.746,30995.0
2022-04-27 12:05:00,107.82,107.89,107.74,107.89,56553.0,98.746,98.8102,98.6728,98.8102,56553.0
2022-04-27 12:10:00,107.9,107.9,107.74,107.74,48327.0,98.8193,98.8193,98.6728,98.6728,48327.0
2022-04-27 12:15:00,107.75,107.85,107.7,107.72,23831.0,98.6819,98.7735,98.6361,98.6545,23831.0
2022-04-27 12:20:00,107.77,107.96,107.7,107.91,79689.0,98.7003,98.8743,98.6361,98.8285,79689.0
2022-04-27 12:25:00,107.92,107.95,107.81,107.94,46656.0,98.8376,98.8651,98.7369,98.8559,46656.0
2022-04-27 12:30:00,107.95,108.11,107.95,108.05,69670.0,98.8651,99.0116,98.8651,98.9567,69670.0
2022-04-27 12:35:00,108.04,108.1,107.97,108.07,44165.0,98.9475,99.0025,98.8834,98.975,44165.0
2022-04-27 12:40:00,108.08,108.32,108.05,108.31,45336.0,98.9842,99.204,98.9567,99.1948,45336.0
2022-04-27 12:45:00,108.32,108.36,108.16,108.2,57454.0,99.204,99.2406,99.0574,99.0941,57454.0
2022-04-27 12:50:00,108.21,108.24,108.11,108.22,22760.0,99.1032,99.1307,99.0116,99.1124,22760.0
2022-04-27 12:55:00,108.21,108.25,108.16,108.22,29619.0,99.1032,99.1399,99.0574,99.1124,29619.0
2022-04-27 13:00:00,108.22,108.34,108.0,108.29,182008.0,99.1124,99.2223,98.9109,99.1765,182008.0
2022-04-27 13:05:00,108.3,108.33,107.97,107.99,52239.0,99.1856,99.2131,98.8834,98.9017,52239.0
2022-04-27 13:10:00,108.0,108.01,107.85,108.01,29986.0,98.9109,98.9201,98.7735,98.9201,29986.0
2022-04-27 13:15:00,108.01,108.08,107.94,108.06,32461.0,98.9201,98.9842,98.8559,98.9658,32461.0
2022-04-27 13:20:00,108.06,108.18,107.96,108.0,23544.0,98.9658,99.0757,98.8743,98.9109,23544.0
2022-04-27 13:25:00,108.0,108.11,107.8,108.11,45931.0,98.9109,99.0116,98.7277,99.0116,45931.0
2022-04-27 13:30:00,108.12,108.23,108.05,108.1,38785.0,99.0208,99.1215,98.9567,99.0025,38785.0
2022-04-27 13:35:00,108.12,108.2,107.99,108.02,64419.0,99.0208,99.0941,98.9017,98.9292,64419.0
2022-04-27 13:40:00,108.05,108.18,107.91,108.07,31974.0,98.9567,99.0757,98.8285,98.975,31974.0
2022-04-27 13:45:00,108.09,108.23,108.02,108.22,40530.0,98.9933,99.1215,98.9292,99.1124,40530.0
2022-04-27 13:50:00,108.22,108.3,108.19,108.27,28820.0,99.1124,99.1856,99.0849,99.1582,28820.0
2022-04-27 13:55:00,108.28,108.28,108.15,108.2,25490.0,99.1673,99.1673,99.0483,99.0941,25490.0
2022-04-27 14:00:00,108.18,108.18,107.97,108.0,40625.0,99.0757,99.0757,98.8834,98.9109,40625.0
2022-04-27 14:05:00,108.01,108.11,108.0,108.01,26667.0,98.9201,99.0116,98.9109,98.9201,26667.0
2022-04-27 14:10:00,108.02,108.04,107.91,107.98,34528.0,98.9292,98.9475,98.8285,98.8926,34528.0
2022-04-27 14:15:00,107.99,108.02,107.81,107.9,39676.0,98.9017,98.9292,98.7369,98.8193,39676.0
2022-04-27 14:20:00,107.91,108.05,107.89,107.89,51131.0,98.8285,98.9567,98.8102,98.8102,51131.0
2022-04-27 14:25:00,107.86,107.89,107.75,107.81,41651.0,98.7827,98.8102,98.6819,98.7369,41651.0
2022-04-27 14:30:00,107.8,107.96,107.78,107.93,24109.0,98.7277,98.8743,98.7094,98.8468,24109.0
2022-04-27 14:35:00,107.92,107.94,107.61,107.84,41558.0,98.8376,98.8559,98.5537,98.7644,41558.0
2022-04-27 14:40:00,107.85,108.08,107.83,108.04,35286.0,98.7735,98.9842,98.7552,98.9475,35286.0
2022-04-27 14:45:00,108.04,108.1,107.83,107.87,41071.0,98.9475,99.0025,98.7552,98.7918,41071.0
2022-04-27 14:50:00,107.87,107.88,107.69,107.7,40457.0,98.7918,98.801,98.627,98.6361,40457.0
2022-04-27 14:55:00,107.7,107.7,107.4,107.49,72903.0,98.6361,98.6361,98.3614,98.4438,72903.0
2022-04-27 15:00:00,107.48,107.55,107.24,107.27,53710.0,98.4347,98.4988,98.2149,98.2423,53710.0
2022-04-27 15:05:00,107.27,107.38,107.2,107.25,44571.0,98.2423,98.3431,98.1782,98.224,44571.0
2022-04-27 15:10:00,107.24,107.35,107.13,107.34,49278.0,98.2149,98.3156,98.1141,98.3064,49278.0
2022-04-27 15:15:00,107.33,107.45,107.18,107.31,86047.0,98.2973,98.4072,98.1599,98.279,86047.0
2022-04-27 15:20:00,107.3,107.36,107.12,107.3,89812.0,98.2698,98.3248,98.105,98.2698,89812.0
2022-04-27 15:25:00,107.29,107.48,107.29,107.35,73167.0,98.2606,98.4347,98.2606,98.3156,73167.0
2022-04-27 15:30:00,107.35,107.44,107.2,107.2,110080.0,98.3156,98.398,98.1782,98.1782,110080.0
2022-04-27 15:35:00,107.18,107.3,107.05,107.08,104137.0,98.1599,98.2698,98.0408,98.0683,104137.0
2022-04-27 15:40:00,107.08,107.27,106.99,107.18,125576.0,98.0683,98.2423,97.9859,98.1599,125576.0
2022-04-27 15:45:00,107.18,107.33,107.0,107.04,185031.0,98.1599,98.2973,97.9951,98.0317,185031.0
2022-04-27 15:50:00,107.04,107.04,106.7,106.86,271050.0,98.0317,98.0317,97.7203,97.8668,271050.0
2022-04-27 15:55:00,106.87,106.98,106.67,106.76,554493.0,97.876,97.9767,97.6928,97.7753,554493.0
2022-04-28 09:30:00,107.35,107.57,106.72,106.97,190050.0,98.3156,98.5171,97.7386,97.9676,190050.0
2022-04-28 09:35:00,106.95,107.18,106.82,106.85,141568.0,97.9493,98.1599,97.8302,97.8577,141568.0
2022-04-28 09:40:00,106.83,106.92,106.75,106.84,70025.0,97.8394,97.9218,97.7661,97.8485,70025.0
2022-04-28 09:45:00,106.84,107.2,106.83,107.14,92048.0,97.8485,98.1782,97.8394,98.1233,92048.0
2022-04-28 09:50:00,107.1,107.37,107.04,107.34,88821.0,98.0866,98.3339,98.0317,98.3064,88821.0
2022-04-28 09:55:00,107.32,107.33,107.2,107.23,62346.0,98.2881,98.2973,98.1782,98.2057,62346.0
2022-04-28 10:00:00,107.23,107.25,106.85,106.88,85255.0,98.2057,98.224,97.8577,97.8852,85255.0
2022-04-28 10:05:00,106.91,107.06,106.83,107.0,55819.0,97.9126,98.05,97.8394,97.9951,55819.0
2022-04-28 10:10:00,107.01,107.03,106.82,106.94,60384.0,98.0042,98.0225,97.8302,97.9401,60384.0
2022-04-28 10:15:00,106.94,107.04,106.9,106.95,139253.0,97.9401,98.0317,97.9035,97.9493,139253.0
2022-04-28 10:20:00,106.94,106.95,106.79,106.91,50693.0,97.9401,97.9493,97.8027,97.9126,50693.0
2022-04-28 10:25:00,106.91,106.92,106.63,106.68,77771.0,97.9126,97.9218,97.6562,97.702,77771.0
2022-04-28 10:30:00,106.68,106.69,106.5,106.63,66006.0,97.702,97.7111,97.5371,97.6562,66006.0
2022-04-28 10:35:00,106.62,106.71,106.54,106.6,50735.0,97.647,97.7295,97.5738,97.6287,50735.0
2022-04-28 10:40:00,106.59,106.59,106.26,106.44,150079.0,97.6196,97.6196,97.3173,97.4822,150079.0
2022-04-28 10:45:00,106.45,106.53,106.33,106.38,155491.0,97.4913,97.5646,97.3814,97.4272,155491.0
2022-04-28 10:50:00,106.38,106.39,106.24,106.32,66381.0,97.4272,97.4364,97.299,97.3723,66381.0
2022-04-28 10:55:00,106.31,106.44,106.25,106.39,50074.0,97.3631,97.4822,97.3082,97.4364,50074.0
2022-04-28 11:00:00,106.41,106.44,106.19,106.3,45432.0,97.4547,97.4822,97.2532,97.354,45432.0
2022-04-28 11:05:00,106.31,106.6,106.29,106.52,51479.0,97.3631,97.6287,97.3448,97.5554,51479.0
2022-04-28 11:10:00,106.52,106.61,106.47,106.5,41964.0,97.5554,97.6379,97.5097,97.5371,41964.0
2022-04-28 11:15:00,106.49,106.52,106.31,106.47,70997.0,97.528,97.5554,97.3631,97.5097,70997.0
2022-04-28 11:20:00,106.47,106.49,106.36,106.44,41716.0,97.5097,97.528,97.4089,97.4822,41716.0
2022-04-28 11:25:00,106.44,106.68,106.43,106.66,46621.0,97.4822,97.702,97.473,97.6837,46621.0
2022-04-28 11:30:00,106.67,106.92,106.57,106.9,42298.0,97.6928,97.9218,97.6012,97.9035,42298.0
2022-04-28 11:35:00,106.92,107.05,106.84,106.84,58340.0,97.9218,98.0408,97.8485,97.8485,58340.0
2022-04-28 11:40:00,106.85,106.92,106.79,106.84,74881.0,97.8577,97.9218,97.8027,97.8485,74881.0
2022-04-28 11:45:00,106.84,106.9,106.72,106.9,66707.0,97.8485,97.9035,97.7386,97.9035,66707.0
2022-04-28 11:50:00,106.89,107.1,106.8,107.07,49635.0,97.8943,98.0866,97.8119,98.0592,49635.0
2022-04-28 11:55:00,107.06,107.07,106.95,107.01,41424.0,98.05,98.0592,97.9493,98.0042,41424.0
2022-04-28 12:00:00,107.02,107.05,106.91,107.02,55714.0,98.0134,98.0408,97.9126,98.0134,55714.0
2022-04-28 12:05:00,107.02,107.02,106.75,106.82,40095.0,98.0134,98.0134,97.7661,97.8302,40095.0
2022-04-28 12:10:00,106.83,107.06,106.83,107.04,38837.0,97.8394,98.05,97.8394,98.0317,38837.0
2022-04-28 12:15:00,107.05,107.2,107.04,107.18,55377.0,98.0408,98.1782,98.0317,98.1599,55377.0
2022-04-28 12:20:00,107.18,107.33,107.16,107.27,27348.0,98.1599,98.2973,98.1416,98.2423,27348.0
2022-04-28 12:25:00,107.27,107.37,107.21,107.36,42465.0,98.2423,98.3339,98.1874,98.3248,42465.0
2022-04-28 12:30:00,107.36,107.42,107.28,107.34,54797.0,98.3248,98.3797,98.2515,98.3064,54797.0
2022-04-28 12:35:00,107.34,107.53,107.34,107.53,26497.0,98.3064,98.4804,98.3064,98.4804,26497.0
2022-04-28 12:40:00,107.52,107.63,107.51,107.6,43938.0,98.4713,98.572,98.4621,98.5446,43938.0
2022-04-28 12:45:00,107.61,107.79,107.61,107.76,59830.0,98.5537,98.7186,98.5537,98.6911,59830.0
2022-04-28 12:50:00,107.77,107.79,107.68,107.75,53173.0,98.7003,98.7186,98.6178,98.6819,53173.0
2022-04-28 12:55:00,107.74,107.88,107.71,107.88,28842.0,98.6728,98.801,98.6453,98.801,28842.0
2022-04-28 13:00:00,107.89,107.97,107.84,107.91,34504.0,98.8102,98.8834,98.7644,98.8285,34504.0
2022-04-28 13:05:00,107.91,108.14,107.88,108.12,25263.0,98.8285,99.0391,98.801,99.0208,25263.0
2022-04-28 13:10:00,108.12,108.3,108.05,108.25,53776.0,99.0208,99.1856,98.9567,99.1399,53776.0
2022-04-28 13:15:00,108.25,108.31,108.1,108.3,48462.0,99.1399,99.1948,99.0025,99.1856,48462.0
2022-04-28 13:20:00,108.3,108.3,108.13,108.18,73961.0,99.1856,99.1856,99.03,99.0757,73961.0
2022-04-28 13:25:00,108.18,108.36,108.15,108.34,41217.0,99.0757,99.2406,99.0483,99.2223,41217.0
2022-04-28 13:30:00,108.34,108.4,108.18,108.28,76512.0,99.2223,99.2772,99.0757,99.1673,76512.0
2022-04-28 13:35:00,108.29,108.37,108.22,108.36,56605.0,99.1765,99.2498,99.1124,99.2406,56605.0
2022-04-28 13:40:00,108.37,108.38,108.1,108.23,78667.0,99.2498,99.2589,99.0025,99.1215,78667.0
2022-04-28 13:45:00,108.23,108.35,108.2,108.29,37820.0,99.1215,99.2314,99.0941,99.1765,37820.0
2022-04-28 13:50:00,108.28,108.28,108.11,108.19,86562.0,99.1673,99.1673,99.0116,99.0849,86562.0
2022-04-28 13:55:00,108.19,108.24,108.08,108.21,41257.0,99.0849,99.1307,98.9842,99.1032,41257.0
2022-04-28 14:00:00,108.22,108.39,108.22,108.33,53243.0,99.1124,99.2681,99.1124,99.2131,53243.0
2022-04-28 14:05:00,108.33,108.35,108.24,108.27,47971.0,99.2131,99.2314,99.1307,99.1582,47971.0
2022-04-28 14:10:00,108.28,108.42,108.18,108.19,218816.0,99.1673,99.2955,99.0757,99.0849,218816.0
2022-04-28 14:15:00,108.2,108.33,108.11,108.33,86690.0,99.0941,99.2131,99.0116,99.2131,86690.0
2022-04-28 14:20:00,108.33,108.36,108.26,108.36,68111.0,99.2131,99.2406,99.149,99.2406,68111.0
2022-04-28 14:25:00,108.36,108.36,108.22,108.26,162922.0,99.2406,99.2406,99.1124,99.149,162922.0
2022-04-28 14:30:00,108.25,108.35,108.24,108.33,98395.0,99.1399,99.2314,99.1307,99.2131,98395.0
2022-04-28 14:35:00,108.33,108.37,108.22,108.37,85407.0,99.2131,99.2498,99.1124,99.2498,85407.0
2022-04-28 14:40:00,108.38,108.71,108.37,108.7,94203.0,99.2589,99.5611,99.2498,99.552,94203.0
2022-04-28 14:45:00,108.69,108.79,108.68,108.79,60118.0,99.5428,99.6344,99.5337,99.6344,60118.0
2022-04-28 14:50:00,108.8,108.96,108.8,108.84,95369.0,99.6436,99.7901,99.6436,99.6802,95369.0
2022-04-28 14:55:00,108.82,108.96,108.81,108.85,82392.0,99.6619,99.7901,99.6527,99.6894,82392.0
2022-04-28 15:00:00,108.85,109.08,108.84,109.0,186878.0,99.6894,99.9,99.6802,99.8267,186878.0
2022-04-28 15:05:00,109.0,109.08,108.99,109.02,111517.0,99.8267,99.9,99.8176,99.8451,111517.0
2022-04-28 15:10:00,109.02,109.02,108.83,108.83,170362.0,99.8451,99.8451,99.671,99.671,170362.0
2022-04-28 15:15:00,108.82,108.95,108.8,108.94,123078.0,99.6619,99.7809,99.6436,99.7718,123078.0
2022-04-28 15:20:00,108.94,108.98,108.89,108.93,136410.0,99.7718,99.8084,99.726,99.7626,136410.0
2022-04-28 15:25:00,108.92,108.94,108.84,108.85,185822.0,99.7535,99.7718,99.6802,99.6894,185822.0
2022-04-28 15:30:00,108.86,108.89,108.7,108.7,128873.0,99.6985,99.726,99.552,99.552,128873.0
2022-04-28 15:35:00,108.7,108.79,108.64,108.75,130562.0,99.552,99.6344,99.497,99.5978,130562.0
2022-04-28 15:40:00,108.75,108.98,108.67,108.69,188569.0,99.5978,99.8084,99.5245,99.5428,188569.0
2022-04-28 15:45:00,108.69,108.88,108.65,108.73,270162.0,99.5428,99.7168,99.5062,99.5795,270162.0
2022-04-28 15:50:00,108.73,108.75,108.53,108.66,363014.0,99.5795,99.5978,99.3963,99.5153,363014.0
2022-04-28 15:55:00,108.65,108.83,108.54,108.83,1264712.0,99.5062,99.671,99.4054,99.671,1264712.0
2022-04-29 09:30:00,108.21,108.21,107.76,107.76,233001.0,99.1032,99.1032,98.6911,98.6911,233001.0
2022-04-29 09:35:00,107.76,107.85,107.35,107.5,173597.0,98.6911,98.7735,98.3156,98.453,173597.0
2022-04-29 09:40:00,107.5,107.7,107.46,107.49,128670.0,98.453,98.6361,98.4163,98.4438,128670.0
2022-04-29 09:45:00,107.52,107.57,107.29,107.3,63435.0,98.4713,98.5171,98.2606,98.2698,63435.0
2022-04-29 09:50:00,107.31,107.37,106.93,107.01,171490.0,98.279,98.3339,97.9309,98.0042,171490.0
2022-04-29 09:55:00,107.03,107.43,107.0,107.19,186970.0,98.0225,98.3889,97.9951,98.1691,186970.0
2022-04-29 10:00:00,107.21,107.32,106.87,106.94,146968.0,98.1874,98.2881,97.876,97.9401,146968.0
2022-04-29 10:05:00,106.96,107.18,106.95,107.1,78036.0,97.9584,98.1599,97.9493,98.0866,78036.0
2022-04-29 10:10:00,107.12,107.16,106.76,106.85,235818.0,98.105,98.1416,97.7753,97.8577,235818.0
2022-04-29 10:15:00,106.86,107.04,106.68,106.7,126408.0,97.8668,98.0317,97.702,97.7203,126408.0
2022-04-29 10:20:00,106.69,106.73,106.53,106.53,59476.0,97.7111,97.7478,97.5646,97.5646,59476.0
2022-04-29 10:25:00,106.52,106.59,106.3,106.31,195286.0,97.5554,97.6196,97.354,97.3631,195286.0
2022-04-29 10:30:00,106.31,106.38,106.15,106.21,64471.0,97.3631,97.4272,97.2166,97.2715,64471.0
2022-04-29 10:35:00,106.21,106.44,106.09,106.43,52606.0,97.2715,97.4822,97.1616,97.473,52606.0
2022-04-29 10:40:00,106.43,106.47,106.31,106.4,74439.0,97.473,97.5097,97.3631,97.4455,74439.0
2022-04-29 10:45:00,106.39,106.4,106.13,106.14,121822.0,97.4364,97.4455,97.1983,97.2074,121822.0
2022-04-29 10:50:00,106.13,106.2,106.06,106.16,266055.0,97.1983,97.2624,97.1342,97.2257,266055.0
2022-04-29 10:55:00,106.14,106.16,106.01,106.07,205396.0,97.2074,97.2257,97.0884,97.1433,205396.0
2022-04-29 11:00:00,106.07,106.07,105.83,105.9,228700.0,97.1433,97.1433,96.9235,96.9876,228700.0
2022-04-29 11:05:00,105.89,106.14,105.89,106.09,44828.0,96.9785,97.2074,96.9785,97.1616,44828.0
2022-04-29 11:10:00,106.1,106.11,105.82,105.95,50255.0,97.1708,97.18,96.9144,97.0334,50255.0
2022-04-29 11:15:00,105.94,106.02,105.91,106.0,78471.0,97.0243,97.0975,96.9968,97.0792,78471.0
2022-04-29 11:20:00,106.01,106.04,105.93,105.96,425290.0,97.0884,97.1158,97.0151,97.0426,425290.0
2022-04-29 11:25:00,105.95,106.04,105.87,106.02,83126.0,97.0334,97.1158,96.9602,97.0975,83126.0
2022-04-29 11:30:00,106.01,106.29,105.94,106.09,120868.0,97.0884,97.3448,97.0243,97.1616,120868.0
2022-04-29 11:35:00,106.08,106.12,105.86,105.86,37958.0,97.1525,97.1891,96.951,96.951,37958.0
2022-04-29 11:40:00,105.85,106.04,105.82,106.01,36462.0,96.9418,97.1158,96.9144,97.0884,36462.0
2022-04-29 11:45:00,106.03,106.37,106.03,106.3,151225.0,97.1067,97.4181,97.1067,97.354,151225.0
2022-04-29 11:50:00,106.29,106.36,106.24,106.29,105677.0,97.3448,97.4089,97.299,97.3448,105677.0
2022-04-29 11:55:00,106.3,106.35,106.24,106.27,70116.0,97.354,97.3998,97.299,97.3265,70116.0
2022-04-29 12:00:00,106.25,106.27,105.99,105.99,89873.0,97.3082,97.3265,97.0701,97.0701,89873.0
2022-04-29 12:05:00,106.0,106.01,105.85,105.85,58257.0,97.0792,97.0884,96.9418,96.9418,58257.0
2022-04-29 12:10:00,105.86,106.09,105.86,106.01,62262.0,96.951,97.1616,96.951,97.0884,62262.0
2022-04-29 12:15:00,106.0,106.0,105.8,105.8,61901.0,97.0792,97.0792,96.896,96.896,61901.0
2022-04-29 12:20:00,105.8,105.99,105.63,105.99,252002.0,96.896,97.0701,96.7403,97.0701,252002.0
2022-04-29 12:25:00,105.98,106.01,105.85,105.91,76832.0,97.0609,97.0884,96.9418,96.9968,76832.0
2022-04-29 12:30:00,105.91,105.91,105.68,105.7,60279.0,96.9968,96.9968,96.7861,96.8045,60279.0
2022-04-29 12:35:00,105.7,105.9,105.69,105.84,35264.0,96.8045,96.9876,96.7953,96.9327,35264.0
2022-04-29 12:40:00,105.84,105.84,105.71,105.78,87929.0,96.9327,96.9327,96.8136,96.8777,87929.0
2022-04-29 12:45:00,105.79,105.84,105.67,105.72,52096.0,96.8869,96.9327,96.777,96.8228,52096.0
2022-04-29 12:50:00,105.71,105.71,105.55,105.56,97876.0,96.8136,96.8136,96.6671,96.6762,97876.0
2022-04-29 12:55:00,105.57,105.68,105.56,105.64,63454.0,96.6854,96.7861,96.6762,96.7495,63454.0
2022-04-29 13:00:00,105.64,105.9,105.63,105.84,68642.0,96.7495,96.9876,96.7403,96.9327,68642.0
2022-04-29 13:05:00,105.84,105.91,105.71,105.71,59979.0,96.9327,96.9968,96.8136,96.8136,59979.0
2022-04-29 13:10:00,105.71,105.83,105.66,105.82,94222.0,96.8136,96.9235,96.7678,96.9144,94222.0
2022-04-29 13:15:00,105.81,105.92,105.76,105.86,115804.0,96.9052,97.0059,96.8594,96.951,115804.0
2022-04-29 13:20:00,105.86,106.15,105.81,106.08,193784.0,96.951,97.2166,96.9052,97.1525,193784.0
2022-04-29 13:25:00,106.08,106.13,105.95,105.95,29040.0,97.1525,97.1983,97.0334,97.0334,29040.0
2022-04-29 13:30:00,105.93,106.06,105.92,106.02,66571.0,97.0151,97.1342,97.0059,97.0975,66571.0
2022-04-29 13:35:00,106.02,106.25,105.99,106.14,69345.0,97.0975,97.3082,97.0701,97.2074,69345.0
2022-04-29 13:40:00,106.13,106.14,105.91,106.0,60613.0,97.1983,97.2074,96.9968,97.0792,60613.0
2022-04-29 13:45:00,106.0,106.02,105.82,105.83,45075.0,97.0792,97.0975,96.9144,96.9235,45075.0
2022-04-29 13:50:00,105.83,105.92,105.79,105.8,92189.0,96.9235,97.0059,96.8869,96.896,92189.0
2022-04-29 13:55:00,105.8,105.83,105.72,105.74,58920.0,96.896,96.9235,96.8228,96.8411,58920.0
2022-04-29 14:00:00,105.75,105.8,105.65,105.72,58905.0,96.8503,96.896,96.7587,96.8228,58905.0
2022-04-29 14:05:00,105.73,105.8,105.68,105.75,94234.0,96.8319,96.896,96.7861,96.8503,94234.0
2022-04-29 14:10:00,105.73,105.8,105.66,105.73,53474.0,96.8319,96.896,96.7678,96.8319,53474.0
2022-04-29 14:15:00,105.74,105.94,105.73,105.86,36184.0,96.8411,97.0243,96.8319,96.951,36184.0
2022-04-29 14:20:00,105.86,105.87,105.69,105.74,79599.0,96.951,96.9602,96.7953,96.8411,79599.0
2022-04-29 14:25:00,105.75,105.8,105.67,105.67,80164.0,96.8503,96.896,96.777,96.777,80164.0
2022-04-29 14:30:00,105.67,105.79,105.65,105.69,65816.0,96.777,96.8869,96.7587,96.7953,65816.0
2022-04-29 14:35:00,105.69,105.76,105.5,105.51,74744.0,96.7953,96.8594,96.6213,96.6304,74744.0
2022-04-29 14:40:00,105.5,105.56,105.41,105.52,41221.0,96.6213,96.6762,96.5389,96.6396,41221.0
2022-04-29 14:45:00,105.51,105.54,105.24,105.24,130466.0,96.6304,96.6579,96.3832,96.3832,130466.0
2022-04-29 14:50:00,105.24,105.25,105.03,105.05,59700.0,96.3832,96.3923,96.1908,96.2092,59700.0
2022-04-29 14:55:00,105.04,105.19,104.95,105.18,81326.0,96.2,96.3374,96.1176,96.3282,81326.0
2022-04-29 15:00:00,105.17,105.17,104.92,105.01,79729.0,96.3191,96.3191,96.0901,96.1725,79729.0
2022-04-29 15:05:00,105.0,105.01,104.54,104.56,106062.0,96.1634,96.1725,95.7421,95.7604,106062.0
2022-04-29 15:10:00,104.57,104.62,104.48,104.61,399884.0,95.7696,95.8153,95.6871,95.8062,399884.0
2022-04-29 15:15:00,104.6,104.83,104.43,104.78,263467.0,95.797,96.0077,95.6413,95.9619,263467.0
2022-04-29 15:20:00,104.79,104.81,104.55,104.62,347447.0,95.971,95.9894,95.7512,95.8153,347447.0
2022-04-29 15:25:00,104.62,104.72,104.58,104.61,295519.0,95.8153,95.9069,95.7787,95.8062,295519.0
2022-04-29 15:30:00,104.61,104.76,104.42,104.71,298402.0,95.8062,95.9436,95.6322,95.8978,298402.0
2022-04-29 15:35:00,104.7,104.9,104.65,104.77,166228.0,95.8886,96.0718,95.8428,95.9527,166228.0
2022-04-29 15:40:00,104.77,105.01,104.75,104.77,201274.0,95.9527,96.1725,95.9344,95.9527,201274.0
2022-04-29 15:45:00,104.76,104.83,104.47,104.58,596447.0,95.9436,96.0077,95.678,95.7787,596447.0
2022-04-29 15:50:00,104.57,104.57,104.09,104.17,795541.0,95.7696,95.7696,95.33,95.4032,795541.0
2022-04-29 15:55:00,104.15,104.15,103.52,103.76,2479940.0,95.3849,95.3849,94.8079,95.0277,2479940.0
2022-05-02 09:30:00,103.98,104.36,103.75,103.8,331338.0,95.2292,95.5772,95.0186,95.0644,331338.0
2022-05-02 09:35:00,103.79,103.93,103.19,103.36,262981.0,95.0552,95.1834,94.5057,94.6614,262981.0
2022-05-02 09:40:00,103.37,103.77,103.17,103.35,309150.0,94.6705,95.0369,94.4874,94.6522,309150.0
2022-05-02 09:45:00,103.35,103.35,102.85,102.86,178489.0,94.6522,94.6522,94.1943,94.2035,178489.0
2022-05-02 09:50:00,102.87,102.97,102.51,102.56,213230.0,94.2126,94.3042,93.8829,93.9287,213230.0
2022-05-02 09:55:00,102.56,102.9,102.32,102.81,207899.0,93.9287,94.2401,93.7089,94.1577,207899.0
2022-05-02 10:00:00,102.82,103.06,102.67,102.97,198256.0,94.1668,94.3866,94.0295,94.3042,198256.0
2022-05-02 10:05:00,102.98,103.03,102.3,102.34,122130.0,94.3134,94.3592,93.6906,93.7272,122130.0
2022-05-02 10:10:00,102.33,102.67,102.16,102.67,218024.0,93.7181,94.0295,93.5624,94.0295,218024.0
2022-05-02 10:15:00,102.65,103.04,102.44,103.02,443557.0,94.0111,94.3683,93.8188,94.35,443557.0
2022-05-02 10:20:00,103.01,103.34,102.7,103.24,255172.0,94.3408,94.6431,94.0569,94.5515,255172.0
2022-05-02 10:25:00,103.26,103.74,103.24,103.47,182691.0,94.5698,95.0094,94.5515,94.7621,182691.0
2022-05-02 10:30:00,103.5,103.73,103.45,103.51,126086.0,94.7896,95.0003,94.7438,94.7988,126086.0
2022-05-02 10:35:00,103.51,103.62,103.37,103.52,131521.0,94.7988,94.8995,94.6705,94.8079,131521.0
2022-05-02 10:40:00,103.52,103.62,103.31,103.35,229339.0,94.8079,94.8995,94.6156,94.6522,229339.0
2022-05-02 10:45:00,103.34,103.37,103.05,103.2,102561.0,94.6431,94.6705,94.3775,94.5149,102561.0
2022-05-02 10:50:00,103.23,103.24,102.81,102.87,92498.0,94.5423,94.5515,94.1577,94.2126,92498.0
2022-05-02 10:55:00,102.85,103.01,102.51,102.52,63441.0,94.1943,94.3408,93.8829,93.8921,63441.0
2022-05-02 11:00:00,102.52,102.58,101.99,101.99,191896.0,93.8921,93.947,93.4067,93.4067,191896.0
2022-05-02 11:05:00,101.99,102.14,101.94,102.05,167731.0,93.4067,93.5441,93.3609,93.4616,167731.0
2022-05-02 11:10:00,102.07,102.07,101.77,101.98,128313.0,93.48,93.48,93.2052,93.3975,128313.0
2022-05-02 11:15:00,101.95,101.96,101.61,101.74,104418.0,93.3701,93.3792,93.0587,93.1777,104418.0
2022-05-02 11:20:00,101.74,101.86,101.61,101.64,102647.0,93.1777,93.2876,93.0587,93.0861,102647.0
2022-05-02 11:25:00,101.65,101.74,101.41,101.44,163205.0,93.0953,93.1777,92.8755,92.903,163205.0
2022-05-02 11:30:00,101.44,101.61,101.19,101.5,165341.0,92.903,93.0587,92.674,92.9579,165341.0
2022-05-02 11:35:00,101.51,101.71,101.38,101.39,222040.0,92.9671,93.1503,92.848,92.8572,222040.0
2022-05-02 11:40:00,101.36,101.6,101.25,101.56,118194.0,92.8297,93.0495,92.729,93.0129,118194.0
2022-05-02 11:45:00,101.57,101.77,101.52,101.63,66220.0,93.022,93.2052,92.9762,93.077,66220.0
2022-05-02 11:50:00,101.61,101.68,101.47,101.67,164075.0,93.0587,93.1228,92.9304,93.1136,164075.0
2022-05-02 11:55:00,101.65,101.7,101.5,101.68,122853.0,93.0953,93.1411,92.9579,93.1228,122853.0
2022-05-02 12:00:00,101.67,101.73,101.22,101.34,119270.0,93.1136,93.1686,92.7015,92.8114,119270.0
2022-05-02 12:05:00,101.32,101.38,101.15,101.27,77760.0,92.7931,92.848,92.6374,92.7473,77760.0
2022-05-02 12:10:00,101.27,101.3,101.04,101.15,49773.0,92.7473,92.7748,92.5366,92.6374,49773.0
2022-05-02 12:15:00,101.14,101.45,101.03,101.44,92077.0,92.6282,92.9121,92.5275,92.903,92077.0
2022-05-02 12:20:00,101.45,101.6,101.3,101.31,54000.0,92.9121,93.0495,92.7748,92.7839,54000.0
2022-05-02 12:25:00,101.31,101.33,101.11,101.26,79064.0,92.7839,92.8022,92.6007,92.7381,79064.0
2022-05-02 12:30:00,101.27,101.46,101.25,101.4,176882.0,92.7473,92.9213,92.729,92.8663,176882.0
2022-05-02 12:35:00,101.41,101.47,101.15,101.2,368782.0,92.8755,92.9304,92.6374,92.6832,368782.0
2022-05-02 12:40:00,101.19,101.28,101.09,101.12,125573.0,92.674,92.7564,92.5824,92.6099,125573.0
2022-05-02 12:45:00,101.11,101.11,100.97,101.04,208448.0,92.6007,92.6007,92.4725,92.5366,208448.0
2022-05-02 12:50:00,101.02,101.02,100.63,100.66,145443.0,92.5183,92.5183,92.1611,92.1886,145443.0
2022-05-02 12:55:00,100.67,100.82,100.52,100.57,186741.0,92.1978,92.3352,92.0604,92.1062,186741.0
2022-05-02 13:00:00,100.57,100.59,100.19,100.32,194477.0,92.1062,92.1245,91.7582,91.8772,194477.0
2022-05-02 13:05:00,100.32,100.84,100.3,100.77,120543.0,91.8772,92.3535,91.8589,92.2894,120543.0
2022-05-02 13:10:00,100.76,100.96,100.62,100.84,199922.0,92.2802,92.4634,92.152,92.3535,199922.0
2022-05-02 13:15:00,100.83,100.87,100.64,100.79,72692.0,92.3443,92.3809,92.1703,92.3077,72692.0
2022-05-02 13:20:00,100.79,100.81,100.53,100.57,91680.0,92.3077,92.326,92.0696,92.1062,91680.0
2022-05-02 13:25:00,100.57,100.77,100.53,100.66,56540.0,92.1062,92.2894,92.0696,92.1886,56540.0
2022-05-02 13:30:00,100.64,100.78,100.4,100.41,47965.0,92.1703,92.2985,91.9505,91.9597,47965.0
2022-05-02 13:35:00,100.41,100.66,100.38,100.6,324023.0,91.9597,92.1886,91.9322,92.1337,324023.0
2022-05-02 13:40:00,100.6,100.7,100.44,100.45,225054.0,92.1337,92.2252,91.9871,91.9963,225054.0
2022-05-02 13:45:00,100.45,100.49,100.19,100.29,183938.0,91.9963,92.0329,91.7582,91.8498,183938.0
2022-05-02 13:50:00,100.29,100.33,99.9,99.94,270335.0,91.8498,91.8864,91.4926,91.5292,270335.0
2022-05-02 13:55:00,99.95,100.12,99.92,100.08,304511.0,91.5384,91.6941,91.5109,91.6574,304511.0
2022-05-02 14:00:00,100.08,100.17,99.85,100.17,233881.0,91.6574,91.7399,91.4468,91.7399,233881.0
2022-05-02 14:05:00,100.18,100.46,100.12,100.13,166231.0,91.749,92.0054,91.6941,91.7032,166231.0
2022-05-02 14:10:00,100.12,100.12,99.69,99.79,144443.0,91.6941,91.6941,91.3002,91.3918,144443.0
2022-05-02 14:15:00,99.79,99.94,99.67,99.88,84861.0,91.3918,91.5292,91.2819,91.4743,84861.0
2022-05-02 14:20:00,99.85,100.03,99.8,99.95,86135.0,91.4468,91.6116,91.401,91.5384,86135.0
2022-05-02 14:25:00,99.94,99.95,99.8,99.89,106654.0,91.5292,91.5384,91.401,91.4834,106654.0
2022-05-02 14:30:00,99.88,99.95,99.76,99.89,216747.0,91.4743,91.5384,91.3644,91.4834,216747.0
2022-05-02 14:35:00,99.88,99.99,99.79,99.88,219315.0,91.4743,91.575,91.3918,91.4743,219315.0
2022-05-02 14:40:00,99.88,99.94,99.5,99.63,193276.0,91.4743,91.5292,91.1262,91.2453,193276.0
2022-05-02 14:45:00,99.63,99.95,99.6,99.78,137681.0,91.2453,91.5384,91.2178,91.3827,137681.0
2022-05-02 14:50:00,99.77,99.81,99.48,99.71,279652.0,91.3735,91.4102,91.1079,91.3186,279652.0
2022-05-02 14:55:00,99.71,99.75,99.29,99.38,127747.0,91.3186,91.3552,90.9339,91.0163,127747.0
2022-05-02 15:00:00,99.37,99.55,99.31,99.54,177828.0,91.0072,91.172,90.9522,91.1629,177828.0
2022-05-02 15:05:00,99.56,99.98,99.56,99.9,223544.0,91.1812,91.5658,91.1812,91.4926,223544.0
2022-05-02 15:10:00,99.89,100.31,99.79,100.31,146855.0,91.4834,91.8681,91.3918,91.8681,146855.0
2022-05-02 15:15:00,100.32,100.47,100.17,100.41,142758.0,91.8772,92.0146,91.7399,91.9597,142758.0
2022-05-02 15:20:00,100.42,100.75,100.42,100.74,189194.0,91.9688,92.271,91.9688,92.2619,189194.0
2022-05-02 15:25:00,100.74,100.98,100.72,100.92,176134.0,92.2619,92.4817,92.2436,92.4267,176134.0
2022-05-02 15:30:00,100.93,101.31,100.92,101.3,274964.0,92.4359,92.7839,92.4267,92.7748,274964.0
2022-05-02 15:35:00,101.31,101.35,100.98,101.08,477081.0,92.7839,92.8205,92.4817,92.5733,477081.0
2022-05-02 15:40:00,101.09,101.35,100.92,100.92,360462.0,92.5824,92.8205,92.4267,92.4267,360462.0
2022-05-02 15:45:00,100.92,101.34,100.88,101.33,529528.0,92.4267,92.8114,92.3901,92.8022,529528.0
2022-05-02 15:50:00,101.32,101.42,101.15,101.33,477089.0,92.7931,92.8847,92.6374,92.8022,477089.0
2022-05-02 15:55:00,101.32,101.4,101.12,101.37,1859064.0,92.7931,92.8663,92.6099,92.8389,1859064.0
2022-05-03 09:30:00,101.84,102.06,101.63,101.92,142934.0,93.2693,93.4708,93.077,93.3426,142934.0
2022-05-03 09:35:00,101.91,101.92,101.48,101.51,101922.0,93.3334,93.3426,92.9396,92.9671,101922.0
2022-05-03 09:40:00,101.51,101.83,101.44,101.73,115878.0,92.9671,93.2602,92.903,93.1686,115878.0
2022-05-03 09:45:00,101.71,101.72,101.33,101.46,123202.0,93.1503,93.1594,92.8022,92.9213,123202.0
2022-05-03 09:50:00,101.46,101.55,101.33,101.47,103106.0,92.9213,93.0037,92.8022,92.9304,103106.0
2022-05-03 09:55:00,101.48,101.65,101.37,101.44,106405.0,92.9396,93.0953,92.8389,92.903,106405.0
2022-05-03 10:00:00,101.45,101.5,101.21,101.34,115097.0,92.9121,92.9579,92.6923,92.8114,115097.0
2022-05-03 10:05:00,101.34,101.43,101.18,101.21,151812.0,92.8114,92.8938,92.6649,92.6923,151812.0
2022-05-03 10:10:00,101.22,101.69,101.13,101.65,117319.0,92.7015,93.1319,92.6191,93.0953,117319.0
2022-05-03 10:15:00,101.65,102.04,101.65,102.01,78924.0,93.0953,93.4525,93.0953,93.425,78924.0
2022-05-03 10:20:00,102.01,102.1,101.87,101.93,69346.0,93.425,93.5074,93.2968,93.3517,69346.0
2022-05-03 10:25:00,101.94,102.15,101.88,102.14,63764.0,93.3609,93.5532,93.3059,93.5441,63764.0
2022-05-03 10:30:00,102.15,102.3,102.1,102.12,112168.0,93.5532,93.6906,93.5074,93.5257,112168.0
2022-05-03 10:35:00,102.12,102.16,101.95,102.06,66243.0,93.5257,93.5624,93.3701,93.4708,66243.0
2022-05-03 10:40:00,102.04,102.15,101.97,102.09,54263.0,93.4525,93.5532,93.3884,93.4983,54263.0
2022-05-03 10:45:00,102.09,102.13,101.96,102.04,65621.0,93.4983,93.5349,93.3792,93.4525,65621.0
2022-05-03 10:50:00,102.03,102.28,101.97,102.2,71214.0,93.4433,93.6723,93.3884,93.599,71214.0
2022-05-03 10:55:00,102.21,102.35,102.19,102.26,54780.0,93.6082,93.7364,93.5899,93.654,54780.0
2022-05-03 11:00:00,102.26,102.64,102.22,102.64,179963.0,93.654,94.002,93.6173,94.002,179963.0
2022-05-03 11:05:00,102.65,102.81,102.62,102.73,143247.0,94.0111,94.1577,93.9837,94.0844,143247.0
2022-05-03 11:10:00,102.74,102.81,102.63,102.81,113399.0,94.0936,94.1577,93.9928,94.1577,113399.0
2022-05-03 11:15:00,102.83,103.06,102.83,102.91,115509.0,94.176,94.3866,94.176,94.2493,115509.0
2022-05-03 11:20:00,102.91,103.07,102.91,103.07,91684.0,94.2493,94.3958,94.2493,94.3958,91684.0
2022-05-03 11:25:00,103.06,103.11,102.97,102.98,85483.0,94.3866,94.4324,94.3042,94.3134,85483.0
2022-05-03 11:30:00,102.98,103.27,102.96,103.23,95778.0,94.3134,94.579,94.2951,94.5423,95778.0
2022-05-03 11:35:00,103.24,103.31,103.14,103.2,191031.0,94.5515,94.6156,94.4599,94.5149,191031.0
2022-05-03 11:40:00,103.2,103.25,103.11,103.13,161571.0,94.5149,94.5606,94.4324,94.4507,161571.0
2022-05-03 11:45:00,103.12,103.12,102.95,103.04,172294.0,94.4416,94.4416,94.2859,94.3683,172294.0
2022-05-03 11:50:00,103.04,103.04,102.88,102.89,157653.0,94.3683,94.3683,94.2218,94.2309,157653.0
2022-05-03 11:55:00,102.89,103.0,102.85,102.87,75820.0,94.2309,94.3317,94.1943,94.2126,75820.0
2022-05-03 12:00:00,102.88,103.2,102.87,103.09,94485.0,94.2218,94.5149,94.2126,94.4141,94485.0
2022-05-03 12:05:00,103.08,103.08,102.67,102.74,114651.0,94.405,94.405,94.0295,94.0936,114651.0
2022-05-03 12:10:00,102.73,102.81,102.54,102.76,169413.0,94.0844,94.1577,93.9104,94.1119,169413.0
2022-05-03 12:15:00,102.77,102.82,102.57,102.73,85253.0,94.121,94.1668,93.9379,94.0844,85253.0
2022-05-03 12:20:00,102.72,102.88,102.72,102.82,53257.0,94.0753,94.2218,94.0753,94.1668,53257.0
2022-05-03 12:25:00,102.82,102.91,102.7,102.7,92638.0,94.1668,94.2493,94.0569,94.0569,92638.0
2022-05-03 12:30:00,102.7,102.77,102.6,102.71,74166.0,94.0569,94.121,93.9653,94.0661,74166.0
2022-05-03 12:35:00,102.72,102.9,102.63,102.86,46444.0,94.0753,94.2401,93.9928,94.2035,46444.0
2022-05-03 12:40:00,102.85,102.88,102.76,102.79,25092.0,94.1943,94.2218,94.1119,94.1394,25092.0
2022-05-03 12:45:00,102.79,102.85,102.68,102.74,58774.0,94.1394,94.1943,94.0386,94.0936,58774.0
2022-05-03 12:50:00,102.72,102.79,102.64,102.66,31672.0,94.0753,94.1394,94.002,94.0203,31672.0
2022-05-03 12:55:00,102.62,102.76,102.58,102.72,33520.0,93.9837,94.1119,93.947,94.0753,33520.0
2022-05-03 13:00:00,102.75,102.94,102.72,102.78,56105.0,94.1027,94.2767,94.0753,94.1302,56105.0
2022-05-03 13:05:00,102.78,102.93,102.74,102.91,41495.0,94.1302,94.2676,94.0936,94.2493,41495.0
2022-05-03 13:10:00,102.92,103.07,102.91,103.0,46124.0,94.2584,94.3958,94.2493,94.3317,46124.0
2022-05-03 13:15:00,103.01,103.17,102.98,103.07,64753.0,94.3408,94.4874,94.3134,94.3958,64753.0
2022-05-03 13:20:00,103.08,103.12,102.79,102.91,63146.0,94.405,94.4416,94.1394,94.2493,63146.0
2022-05-03 13:25:00,102.91,102.91,102.7,102.8,33257.0,94.2493,94.2493,94.0569,94.1485,33257.0
2022-05-03 13:30:00,102.81,103.03,102.8,103.02,34863.0,94.1577,94.3592,94.1485,94.35,34863.0
2022-05-03 13:35:00,103.01,103.01,102.86,102.98,83137.0,94.3408,94.3408,94.2035,94.3134,83137.0
2022-05-03 13:40:00,102.98,103.0,102.88,102.98,63250.0,94.3134,94.3317,94.2218,94.3134,63250.0
2022-05-03 13:45:00,102.98,103.01,102.78,102.83,53271.0,94.3134,94.3408,94.1302,94.176,53271.0
2022-05-03 13:50:00,102.82,102.83,102.68,102.75,42130.0,94.1668,94.176,94.0386,94.1027,42130.0
2022-05-03 13:55:00,102.74,102.83,102.7,102.81,37923.0,94.0936,94.176,94.0569,94.1577,37923.0
2022-05-03 14:00:00,102.82,102.82,102.53,102.57,69135.0,94.1668,94.1668,93.9012,93.9379,69135.0
2022-05-03 14:05:00,102.57,102.67,102.49,102.65,43887.0,93.9379,94.0295,93.8646,94.0111,43887.0
2022-05-03 14:10:00,102.64,102.64,102.44,102.48,68107.0,94.002,94.002,93.8188,93.8554,68107.0
2022-05-03 14:15:00,102.46,102.49,102.34,102.36,77555.0,93.8371,93.8646,93.7272,93.7455,77555.0
2022-05-03 14:20:00,102.37,102.4,102.27,102.35,193060.0,93.7547,93.7822,93.6631,93.7364,193060.0
2022-05-03 14:25:00,102.35,102.37,102.23,102.32,188773.0,93.7364,93.7547,93.6265,93.7089,188773.0
2022-05-03 14:30:00,102.33,102.51,102.29,102.5,141818.0,93.7181,93.8829,93.6814,93.8738,141818.0
2022-05-03 14:35:00,102.48,102.7,102.35,102.37,68334.0,93.8554,94.0569,93.7364,93.7547,68334.0
2022-05-03 14:40:00,102.37,102.38,102.14,102.3,112353.0,93.7547,93.7639,93.5441,93.6906,112353.0
2022-05-03 14:45:00,102.32,102.39,102.05,102.34,86228.0,93.7089,93.773,93.4616,93.7272,86228.0
2022-05-03 14:50:00,102.33,102.63,102.28,102.54,107644.0,93.7181,93.9928,93.6723,93.9104,107644.0
2022-05-03 14:55:00,102.55,102.7,102.49,102.66,72681.0,93.9196,94.0569,93.8646,94.0203,72681.0
2022-05-03 15:00:00,102.67,102.7,102.49,102.49,61931.0,94.0295,94.0569,93.8646,93.8646,61931.0
2022-05-03 15:05:00,102.5,102.73,102.47,102.67,53475.0,93.8738,94.0844,93.8463,94.0295,53475.0
2022-05-03 15:10:00,102.67,102.73,102.58,102.63,54332.0,94.0295,94.0844,93.947,93.9928,54332.0
2022-05-03 15:15:00,102.63,102.65,102.42,102.43,103067.0,93.9928,94.0111,93.8005,93.8097,103067.0
2022-05-03 15:20:00,102.43,102.56,102.23,102.35,88461.0,93.8097,93.9287,93.6265,93.7364,88461.0
2022-05-03 15:25:00,102.35,102.47,102.27,102.43,68268.0,93.7364,93.8463,93.6631,93.8097,68268.0
2022-05-03 15:30:00,102.43,102.62,102.31,102.58,111334.0,93.8097,93.9837,93.6998,93.947,111334.0
2022-05-03 15:35:00,102.59,102.61,102.35,102.4,332292.0,93.9562,93.9745,93.7364,93.7822,332292.0
2022-05-03 15:40:00,102.41,102.42,102.12,102.24,275586.0,93.7913,93.8005,93.5257,93.6356,275586.0
2022-05-03 15:45:00,102.24,102.5,102.11,102.34,302054.0,93.6356,93.8738,93.5166,93.7272,302054.0
2022-05-03 15:50:00,102.35,102.76,102.29,102.7,273359.0,93.7364,94.1119,93.6814,94.0569,273359.0
2022-05-03 15:55:00,102.71,102.78,102.64,102.66,581704.0,94.0661,94.1302,94.002,94.0203,581704.0
2022-05-04 09:30:00,102.63,102.83,102.41,102.46,178525.0,93.9928,94.176,93.7913,93.8371,178525.0
2022-05-04 09:35:00,102.46,102.53,102.3,102.47,107739.0,93.8371,93.9012,93.6906,93.8463,107739.0
2022-05-04 09:40:00,102.46,102.61,102.31,102.39,77910.0,93.8371,93.9745,93.6998,93.773,77910.0
2022-05-04 09:45:00,102.39,102.71,102.39,102.49,128490.0,93.773,94.0661,93.773,93.8646,128490.0
2022-05-04 09:50:00,102.49,102.63,102.39,102.54,81587.0,93.8646,93.9928,93.773,93.9104,81587.0
2022-05-04 09:55:00,102.53,102.63,102.4,102.41,58001.0,93.9012,93.9928,93.7822,93.7913,58001.0
2022-05-04 10:00:00,102.4,102.43,102.1,102.12,94661.0,93.7822,93.8097,93.5074,93.5257,94661.0
2022-05-04 10:05:00,102.12,102.39,102.12,102.3,81980.0,93.5257,93.773,93.5257,93.6906,81980.0
2022-05-04 10:10:00,102.28,102.31,101.93,101.96,63379.0,93.6723,93.6998,93.3517,93.3792,63379.0
2022-05-04 10:15:00,101.94,102.0,101.83,101.83,46439.0,93.3609,93.4158,93.2602,93.2602,46439.0
2022-05-04 10:20:00,101.82,102.11,101.81,102.09,85458.0,93.251,93.5166,93.2418,93.4983,85458.0
2022-05-04 10:25:00,102.07,102.08,101.89,101.92,77618.0,93.48,93.4891,93.3151,93.3426,77618.0
2022-05-04 10:30:00,101.92,102.03,101.65,101.71,42843.0,93.3426,93.4433,93.0953,93.1503,42843.0
2022-05-04 10:35:00,101.72,102.05,101.69,102.03,40030.0,93.1594,93.4616,93.1319,93.4433,40030.0
2022-05-04 10:40:00,102.03,102.04,101.87,101.93,55398.0,93.4433,93.4525,93.2968,93.3517,55398.0
2022-05-04 10:45:00,101.94,102.09,101.86,102.09,90857.0,93.3609,93.4983,93.2876,93.4983,90857.0
2022-05-04 10:50:00,102.09,102.13,101.91,101.91,55660.0,93.4983,93.5349,93.3334,93.3334,55660.0
2022-05-04 10:55:00,101.92,102.12,101.9,101.98,75036.0,93.3426,93.5257,93.3243,93.3975,75036.0
2022-05-04 11:00:00,101.99,102.08,101.92,102.06,55896.0,93.4067,93.4891,93.3426,93.4708,55896.0
2022-05-04 11:05:00,102.07,102.08,101.93,101.94,39139.0,93.48,93.4891,93.3517,93.3609,39139.0
2022-05-04 11:10:00,101.94,102.0,101.7,101.71,70473.0,93.3609,93.4158,93.1411,93.1503,70473.0
2022-05-04 11:15:00,101.72,101.73,101.6,101.69,61635.0,93.1594,93.1686,93.0495,93.1319,61635.0
2022-05-04 11:20:00,101.67,101.78,101.59,101.72,40607.0,93.1136,93.2144,93.0403,93.1594,40607.0
2022-05-04 11:25:00,101.72,101.76,101.61,101.69,38818.0,93.1594,93.196,93.0587,93.1319,38818.0
2022-05-04 11:30:00,101.69,101.71,101.51,101.54,39706.0,93.1319,93.1503,92.9671,92.9946,39706.0
2022-05-04 11:35:00,101.56,101.7,101.47,101.7,39476.0,93.0129,93.1411,92.9304,93.1411,39476.0
2022-05-04 11:40:00,101.67,101.67,101.55,101.67,42619.0,93.1136,93.1136,93.0037,93.1136,42619.0
2022-05-04 11:45:00,101.67,101.69,101.57,101.69,49685.0,93.1136,93.1319,93.022,93.1319,49685.0
2022-05-04 11:50:00,101.68,101.76,101.61,101.72,39017.0,93.1228,93.196,93.0587,93.1594,39017.0
2022-05-04 11:55:00,101.72,101.76,101.56,101.56,58902.0,93.1594,93.196,93.0129,93.0129,58902.0
2022-05-04 12:00:00,101.55,101.58,101.4,101.42,35091.0,93.0037,93.0312,92.8663,92.8847,35091.0
2022-05-04 12:05:00,101.42,101.42,101.29,101.32,75965.0,92.8847,92.8847,92.7656,92.7931,75965.0
2022-05-04 12:10:00,101.3,101.3,101.17,101.22,40697.0,92.7748,92.7748,92.6557,92.7015,40697.0
2022-05-04 12:15:00,101.22,101.39,101.19,101.39,68872.0,92.7015,92.8572,92.674,92.8572,68872.0
2022-05-04 12:20:00,101.37,101.46,101.31,101.4,44441.0,92.8389,92.9213,92.7839,92.8663,44441.0
2022-05-04 12:25:00,101.41,101.47,101.31,101.33,50921.0,92.8755,92.9304,92.7839,92.8022,50921.0
2022-05-04 12:30:00,101.33,101.45,101.25,101.42,96345.0,92.8022,92.9121,92.729,92.8847,96345.0
2022-05-04 12:35:00,101.41,101.58,101.38,101.56,149013.0,92.8755,93.0312,92.848,93.0129,149013.0
2022-05-04 12:40:00,101.57,101.65,101.52,101.54,142713.0,93.022,93.0953,92.9762,92.9946,142713.0
2022-05-04 12:45:00,101.54,101.57,101.38,101.49,117907.0,92.9946,93.022,92.848,92.9488,117907.0
2022-05-04 12:50:00,101.5,101.62,101.47,101.59,93059.0,92.9579,93.0678,92.9304,93.0403,93059.0
2022-05-04 12:55:00,101.6,101.71,101.49,101.69,134897.0,93.0495,93.1503,92.9488,93.1319,134897.0
2022-05-04 13:00:00,101.7,101.75,101.53,101.55,113343.0,93.1411,93.1869,92.9854,93.0037,113343.0
2022-05-04 13:05:00,101.55,101.6,101.41,101.5,97502.0,93.0037,93.0495,92.8755,92.9579,97502.0
2022-05-04 13:10:00,101.49,101.5,101.31,101.4,73392.0,92.9488,92.9579,92.7839,92.8663,73392.0
2022-05-04 13:15:00,101.4,101.53,101.4,101.46,43963.0,92.8663,92.9854,92.8663,92.9213,43963.0
2022-05-04 13:20:00,101.46,101.5,101.39,101.46,53172.0,92.9213,92.9579,92.8572,92.9213,53172.0
2022-05-04 13:25:00,101.47,101.51,101.35,101.35,55864.0,92.9304,92.9671,92.8205,92.8205,55864.0
2022-05-04 13:30:00,101.36,101.36,101.15,101.25,44426.0,92.8297,92.8297,92.6374,92.729,44426.0
2022-05-04 13:35:00,101.29,101.31,101.0,101.23,77402.0,92.7656,92.7839,92.5,92.7106,77402.0
2022-05-04 13:40:00,101.23,101.45,101.22,101.43,39683.0,92.7106,92.9121,92.7015,92.8938,39683.0
2022-05-04 13:45:00,101.43,101.55,101.4,101.49,28449.0,92.8938,93.0037,92.8663,92.9488,28449.0
2022-05-04 13:50:00,101.5,101.56,101.43,101.56,30414.0,92.9579,93.0129,92.8938,93.0129,30414.0
2022-05-04 13:55:00,101.55,101.86,101.54,101.61,81415.0,93.0037,93.2876,92.9946,93.0587,81415.0
2022-05-04 14:00:00,101.62,101.95,101.4,101.8,262292.0,93.0678,93.3701,92.8663,93.2327,262292.0
2022-05-04 14:05:00,101.79,101.94,101.34,101.64,123325.0,93.2235,93.3609,92.8114,93.0861,123325.0
2022-05-04 14:10:00,101.66,101.79,101.5,101.67,67044.0,93.1045,93.2235,92.9579,93.1136,67044.0
2022-05-04 14:15:00,101.67,101.72,101.45,101.5,61159.0,93.1136,93.1594,92.9121,92.9579,61159.0
2022-05-04 14:20:00,101.47,101.6,101.24,101.55,97335.0,92.9304,93.0495,92.7198,93.0037,97335.0
2022-05-04 14:25:00,101.56,102.12,101.53,102.01,96764.0,93.0129,93.5257,92.9854,93.425,96764.0
2022-05-04 14:30:00,102.04,102.12,101.03,101.08,160838.0,93.4525,93.5257,92.5275,92.5733,160838.0
2022-05-04 14:35:00,101.08,101.6,100.91,101.45,213288.0,92.5733,93.0495,92.4176,92.9121,213288.0
2022-05-04 14:40:00,101.43,102.26,101.38,102.1,308199.0,92.8938,93.654,92.848,93.5074,308199.0
2022-05-04 14:45:00,102.13,102.7,102.12,102.55,253916.0,93.5349,94.0569,93.5257,93.9196,253916.0
2022-05-04 14:50:00,102.55,102.93,102.48,102.9,237078.0,93.9196,94.2676,93.8554,94.2401,237078.0
2022-05-04 14:55:00,102.9,103.07,102.76,102.84,145444.0,94.2401,94.3958,94.1119,94.1852,145444.0
2022-05-04 15:00:00,102.85,102.96,102.69,102.82,192112.0,94.1943,94.2951,94.0478,94.1668,192112.0
2022-05-04 15:05:00,102.83,103.02,102.75,102.96,251803.0,94.176,94.35,94.1027,94.2951,251803.0
2022-05-04 15:10:00,102.97,103.16,102.93,103.13,159618.0,94.3042,94.4782,94.2676,94.4507,159618.0
2022-05-04 15:15:00,103.13,103.26,102.95,103.02,354390.0,94.4507,94.5698,94.2859,94.35,354390.0
2022-05-04 15:20:00,103.02,103.2,103.0,103.2,251192.0,94.35,94.5149,94.3317,94.5149,251192.0
2022-05-04 15:25:00,103.2,103.38,103.19,103.38,182213.0,94.5149,94.6797,94.5057,94.6797,182213.0
2022-05-04 15:30:00,103.38,103.78,103.37,103.76,169860.0,94.6797,95.046,94.6705,95.0277,169860.0
2022-05-04 15:35:00,103.76,103.77,103.65,103.72,299013.0,95.0277,95.0369,94.927,94.9911,299013.0
2022-05-04 15:40:00,103.73,103.79,103.53,103.74,227599.0,95.0003,95.0552,94.8171,95.0094,227599.0
2022-05-04 15:45:00,103.74,104.01,103.66,104.0,236894.0,95.0094,95.2567,94.9361,95.2475,236894.0
2022-05-04 15:50:00,104.01,104.06,103.73,103.74,377999.0,95.2567,95.3025,95.0003,95.0094,377999.0
2022-05-04 15:55:00,103.74,103.94,103.69,103.89,711341.0,95.0094,95.1926,94.9636,95.1468,711341.0
2022-05-05 09:30:00,103.25,103.6,103.19,103.59,224169.0,94.5606,94.8812,94.5057,94.872,224169.0
2022-05-05 09:35:00,103.59,103.97,103.54,103.76,169255.0,94.872,95.2201,94.8262,95.0277,169255.0
2022-05-05 09:40:00,103.75,103.82,103.23,103.25,251594.0,95.0186,95.0827,94.5423,94.5606,251594.0
2022-05-05 09:45:00,103.26,103.32,102.8,102.87,196584.0,94.5698,94.6248,94.1485,94.2126,196584.0
2022-05-05 09:50:00,102.81,103.12,102.79,103.04,179866.0,94.1577,94.4416,94.1394,94.3683,179866.0
2022-05-05 09:55:00,103.04,103.16,102.92,103.01,92555.0,94.3683,94.4782,94.2584,94.3408,92555.0
2022-05-05 10:00:00,103.0,103.19,102.88,102.91,70170.0,94.3317,94.5057,94.2218,94.2493,70170.0
2022-05-05 10:05:00,102.91,102.99,102.52,102.58,137853.0,94.2493,94.3225,93.8921,93.947,137853.0
2022-05-05 10:10:00,102.55,102.63,102.12,102.58,126769.0,93.9196,93.9928,93.5257,93.947,126769.0
2022-05-05 10:15:00,102.58,102.72,102.46,102.72,80482.0,93.947,94.0753,93.8371,94.0753,80482.0
2022-05-05 10:20:00,102.71,102.71,102.41,102.54,84053.0,94.0661,94.0661,93.7913,93.9104,84053.0
2022-05-05 10:25:00,102.55,102.61,102.39,102.39,48603.0,93.9196,93.9745,93.773,93.773,48603.0
2022-05-05 10:30:00,102.37,102.53,102.25,102.46,132614.0,93.7547,93.9012,93.6448,93.8371,132614.0
2022-05-05 10:35:00,102.46,102.61,102.34,102.37,172420.0,93.8371,93.9745,93.7272,93.7547,172420.0
2022-05-05 10:40:00,102.35,102.38,102.04,102.17,96417.0,93.7364,93.7639,93.4525,93.5715,96417.0
2022-05-05 10:45:00,102.17,102.23,101.64,101.77,141602.0,93.5715,93.6265,93.0861,93.2052,141602.0
2022-05-05 10:50:00,101.75,101.96,101.54,101.61,291054.0,93.1869,93.3792,92.9946,93.0587,291054.0
2022-05-05 10:55:00,101.61,101.96,101.6,101.87,92399.0,93.0587,93.3792,93.0495,93.2968,92399.0
2022-05-05 11:00:00,101.87,102.01,101.64,101.67,72412.0,93.2968,93.425,93.0861,93.1136,72412.0
2022-05-05 11:05:00,101.68,101.79,101.43,101.52,118023.0,93.1228,93.2235,92.8938,92.9762,118023.0
2022-05-05 11:10:00,101.52,101.56,101.23,101.45,81565.0,92.9762,93.0129,92.7106,92.9121,81565.0
2022-05-05 11:15:00,101.48,101.68,101.31,101.48,69699.0,92.9396,93.1228,92.7839,92.9396,69699.0
2022-05-05 11:20:00,101.48,101.61,101.32,101.35,63777.0,92.9396,93.0587,92.7931,92.8205,63777.0
2022-05-05 11:25:00,101.34,101.61,101.34,101.61,56096.0,92.8114,93.0587,92.8114,93.0587,56096.0
2022-05-05 11:30:00,101.57,101.82,101.53,101.65,92430.0,93.022,93.251,92.9854,93.0953,92430.0
2022-05-05 11:35:00,101.65,102.01,101.61,101.98,58805.0,93.0953,93.425,93.0587,93.3975,58805.0
2022-05-05 11:40:00,101.98,102.04,101.84,101.95,52976.0,93.3975,93.4525,93.2693,93.3701,52976.0
2022-05-05 11:45:00,101.94,101.94,101.63,101.66,74346.0,93.3609,93.3609,93.077,93.1045,74346.0
2022-05-05 11:50:00,101.67,101.68,101.22,101.26,64036.0,93.1136,93.1228,92.7015,92.7381,64036.0
2022-05-05 11:55:00,101.26,101.39,101.24,101.28,43200.0,92.7381,92.8572,92.7198,92.7564,43200.0
2022-05-05 12:00:00,101.28,101.28,100.99,101.22,107617.0,92.7564,92.7564,92.4908,92.7015,107617.0
2022-05-05 12:05:00,101.22,101.46,101.19,101.44,145559.0,92.7015,92.9213,92.674,92.903,145559.0
2022-05-05 12:10:00,101.42,101.54,101.29,101.42,76075.0,92.8847,92.9946,92.7656,92.8847,76075.0
2022-05-05 12:15:00,101.43,101.61,101.33,101.53,129487.0,92.8938,93.0587,92.8022,92.9854,129487.0
2022-05-05 12:20:00,101.54,101.68,101.29,101.33,107308.0,92.9946,93.1228,92.7656,92.8022,107308.0
2022-05-05 12:25:00,101.33,101.8,101.33,101.62,88502.0,92.8022,93.2327,92.8022,93.0678,88502.0
2022-05-05 12:30:00,101.61,101.76,101.53,101.55,68247.0,93.0587,93.196,92.9854,93.0037,68247.0
2022-05-05 12:35:00,101.54,101.54,101.1,101.29,92769.0,92.9946,92.9946,92.5916,92.7656,92769.0
2022-05-05 12:40:00,101.28,101.31,101.14,101.2,58337.0,92.7564,92.7839,92.6282,92.6832,58337.0
2022-05-05 12:45:00,101.21,101.26,101.01,101.09,60981.0,92.6923,92.7381,92.5092,92.5824,60981.0
2022-05-05 12:50:00,101.1,101.43,101.06,101.43,58380.0,92.5916,92.8938,92.555,92.8938,58380.0
2022-05-05 12:55:00,101.43,101.61,101.42,101.6,40539.0,92.8938,93.0587,92.8847,93.0495,40539.0
2022-05-05 13:00:00,101.61,101.9,101.61,101.78,54300.0,93.0587,93.3243,93.0587,93.2144,54300.0
2022-05-05 13:05:00,101.77,101.9,101.71,101.75,73725.0,93.2052,93.3243,93.1503,93.1869,73725.0
2022-05-05 13:10:00,101.76,101.76,101.27,101.32,94520.0,93.196,93.196,92.7473,92.7931,94520.0
2022-05-05 13:15:00,101.34,101.42,101.17,101.38,43037.0,92.8114,92.8847,92.6557,92.848,43037.0
2022-05-05 13:20:00,101.38,101.49,101.26,101.45,46238.0,92.848,92.9488,92.7381,92.9121,46238.0
2022-05-05 13:25:00,101.45,101.61,101.41,101.56,57635.0,92.9121,93.0587,92.8755,93.0129,57635.0
2022-05-05 13:30:00,101.56,101.56,101.28,101.4,62138.0,93.0129,93.0129,92.7564,92.8663,62138.0
2022-05-05 13:35:00,101.41,101.75,101.35,101.53,61294.0,92.8755,93.1869,92.8205,92.9854,61294.0
2022-05-05 13:40:00,101.54,101.69,101.42,101.5,40441.0,92.9946,93.1319,92.8847,92.9579,40441.0
2022-05-05 13:45:00,101.5,101.62,101.38,101.43,66745.0,92.9579,93.0678,92.848,92.8938,66745.0
2022-05-05 13:50:00,101.43,101.44,101.04,101.12,33164.0,92.8938,92.903,92.5366,92.6099,33164.0
2022-05-05 13:55:00,101.14,101.19,100.98,101.15,42979.0,92.6282,92.674,92.4817,92.6374,42979.0
2022-05-05 14:00:00,101.13,101.18,101.01,101.15,75512.0,92.6191,92.6649,92.5092,92.6374,75512.0
2022-05-05 14:05:00,101.15,101.21,101.05,101.12,54323.0,92.6374,92.6923,92.5458,92.6099,54323.0
2022-05-05 14:10:00,101.14,101.15,100.88,101.05,49758.0,92.6282,92.6374,92.3901,92.5458,49758.0
2022-05-05 14:15:00,101.04,101.33,101.04,101.33,38082.0,92.5366,92.8022,92.5366,92.8022,38082.0
2022-05-05 14:20:00,101.36,101.43,100.92,101.01,83676.0,92.8297,92.8938,92.4267,92.5092,83676.0
2022-05-05 14:25:00,101.02,101.02,100.67,100.67,94298.0,92.5183,92.5183,92.1978,92.1978,94298.0
2022-05-05 14:30:00,100.65,100.82,100.59,100.62,73255.0,92.1795,92.3352,92.1245,92.152,73255.0
2022-05-05 14:35:00,100.62,100.79,100.58,100.74,81656.0,92.152,92.3077,92.1153,92.2619,81656.0
2022-05-05 14:40:00,100.73,100.87,100.65,100.85,66664.0,92.2527,92.3809,92.1795,92.3626,66664.0
2022-05-05 14:45:00,100.86,101.05,100.81,100.93,60207.0,92.3718,92.5458,92.326,92.4359,60207.0
2022-05-05 14:50:00,100.93,101.26,100.91,101.01,86598.0,92.4359,92.7381,92.4176,92.5092,86598.0
2022-05-05 14:55:00,101.01,101.02,100.89,100.98,42366.0,92.5092,92.5183,92.3993,92.4817,42366.0
2022-05-05 15:00:00,100.99,101.06,100.68,100.7,84412.0,92.4908,92.555,92.2069,92.2252,84412.0
2022-05-05 15:05:00,100.71,100.85,100.62,100.78,77894.0,92.2344,92.3626,92.152,92.2985,77894.0
2022-05-05 15:10:00,100.79,100.81,100.49,100.51,88335.0,92.3077,92.326,92.0329,92.0512,88335.0
2022-05-05 15:15:00,100.51,100.67,100.47,100.66,115766.0,92.0512,92.1978,92.0146,92.1886,115766.0
2022-05-05 15:20:00,100.66,100.67,100.51,100.55,136076.0,92.1886,92.1978,92.0512,92.0879,136076.0
2022-05-05 15:25:00,100.56,100.79,100.42,100.53,200856.0,92.097,92.3077,91.9688,92.0696,200856.0
2022-05-05 15:30:00,100.53,100.79,100.38,100.73,174562.0,92.0696,92.3077,91.9322,92.2527,174562.0
2022-05-05 15:35:00,100.74,100.95,100.63,100.79,220207.0,92.2619,92.4542,92.1611,92.3077,220207.0
2022-05-05 15:40:00,100.81,100.93,100.69,100.8,407681.0,92.326,92.4359,92.2161,92.3168,407681.0
2022-05-05 15:45:00,100.8,100.96,100.42,100.54,587652.0,92.3168,92.4634,91.9688,92.0787,587652.0
2022-05-05 15:50:00,100.54,101.26,100.54,100.95,431496.0,92.0787,92.7381,92.0787,92.4542,431496.0
2022-05-05 15:55:00,100.95,101.17,100.88,101.17,453303.0,92.4542,92.6557,92.3901,92.6557,453303.0
2022-05-06 09:30:00,100.45,100.45,100.1,100.14,152171.0,91.9963,91.9963,91.6757,91.7124,152171.0
2022-05-06 09:35:00,100.13,100.23,99.77,99.89,125309.0,91.7032,91.7948,91.3735,91.4834,125309.0
2022-05-06 09:40:00,99.89,100.11,99.69,99.71,153142.0,91.4834,91.6849,91.3002,91.3186,153142.0
2022-05-06 09:45:00,99.72,99.76,99.17,99.4,158427.0,91.3277,91.3644,90.824,91.0347,158427.0
2022-05-06 09:50:00,99.4,99.75,99.38,99.64,188995.0,91.0347,91.3552,91.0163,91.2545,188995.0
2022-05-06 09:55:00,99.63,99.66,99.13,99.2,90067.0,91.2453,91.2728,90.7874,90.8515,90067.0
2022-05-06 10:00:00,99.19,99.31,98.97,99.1,103800.0,90.8423,90.9522,90.6408,90.7599,103800.0
2022-05-06 10:05:00,99.1,99.32,99.06,99.2,127935.0,90.7599,90.9614,90.7233,90.8515,127935.0
2022-05-06 10:10:00,99.21,99.44,99.17,99.35,133259.0,90.8606,91.0713,90.824,90.9889,133259.0
2022-05-06 10:15:00,99.35,99.98,99.31,99.74,132576.0,90.9889,91.5658,90.9522,91.346,132576.0
2022-05-06 10:20:00,99.71,99.78,99.48,99.72,136923.0,91.3186,91.3827,91.1079,91.3277,136923.0
2022-05-06 10:25:00,99.73,100.06,99.63,99.7,394980.0,91.3369,91.6391,91.2453,91.3094,394980.0
2022-05-06 10:30:00,99.7,99.78,99.52,99.54,119297.0,91.3094,91.3827,91.1446,91.1629,119297.0
2022-05-06 10:35:00,99.54,99.64,99.25,99.49,104325.0,91.1629,91.2545,90.8973,91.1171,104325.0
2022-05-06 10:40:00,99.48,99.8,99.48,99.68,95014.0,91.1079,91.401,91.1079,91.2911,95014.0
2022-05-06 10:45:00,99.66,100.19,99.61,100.03,146914.0,91.2728,91.7582,91.227,91.6116,146914.0
2022-05-06 10:50:00,100.03,100.13,99.8,100.11,133652.0,91.6116,91.7032,91.401,91.6849,133652.0
2022-05-06 10:55:00,100.12,100.47,100.09,100.44,154477.0,91.6941,92.0146,91.6666,91.9871,154477.0
2022-05-06 11:00:00,100.43,100.46,100.19,100.26,96475.0,91.978,92.0054,91.7582,91.8223,96475.0
2022-05-06 11:05:00,100.26,100.35,100.12,100.3,60031.0,91.8223,91.9047,91.6941,91.8589,60031.0
2022-05-06 11:10:00,100.28,100.36,100.05,100.36,92441.0,91.8406,91.9139,91.63,91.9139,92441.0
2022-05-06 11:15:00,100.36,100.66,100.34,100.39,136763.0,91.9139,92.1886,91.8955,91.9413,136763.0
2022-05-06 11:20:00,100.39,100.68,100.32,100.62,97451.0,91.9413,92.2069,91.8772,92.152,97451.0
2022-05-06 11:25:00,100.64,100.65,100.35,100.39,90326.0,92.1703,92.1795,91.9047,91.9413,90326.0
2022-05-06 11:30:00,100.4,100.46,100.11,100.17,127963.0,91.9505,92.0054,91.6849,91.7399,127963.0
2022-05-06 11:35:00,100.18,100.19,99.91,99.93,72452.0,91.749,91.7582,91.5017,91.5201,72452.0
2022-05-06 11:40:00,99.92,100.15,99.9,100.04,57856.0,91.5109,91.7215,91.4926,91.6208,57856.0
2022-05-06 11:45:00,100.03,100.07,99.92,100.04,43349.0,91.6116,91.6483,91.5109,91.6208,43349.0
2022-05-06 11:50:00,100.03,100.16,99.85,99.89,63331.0,91.6116,91.7307,91.4468,91.4834,63331.0
2022-05-06 11:55:00,99.87,100.0,99.78,99.85,35844.0,91.4651,91.5842,91.3827,91.4468,35844.0
2022-05-06 12:00:00,99.83,99.99,99.74,99.99,42223.0,91.4285,91.575,91.346,91.575,42223.0
2022-05-06 12:05:00,99.96,100.34,99.96,100.13,53989.0,91.5475,91.8955,91.5475,91.7032,53989.0
2022-05-06 12:10:00,100.14,100.14,99.73,99.82,51273.0,91.7124,91.7124,91.3369,91.4193,51273.0
2022-05-06 12:15:00,99.82,99.88,99.65,99.65,62153.0,91.4193,91.4743,91.2636,91.2636,62153.0
2022-05-06 12:20:00,99.64,100.08,99.64,99.98,50331.0,91.2545,91.6574,91.2545,91.5658,50331.0
2022-05-06 12:25:00,99.99,100.1,99.92,100.02,45468.0,91.575,91.6757,91.5109,91.6025,45468.0
2022-05-06 12:30:00,100.01,100.03,99.79,100.01,58044.0,91.5933,91.6116,91.3918,91.5933,58044.0
2022-05-06 12:35:00,100.03,100.08,99.78,99.99,69210.0,91.6116,91.6574,91.3827,91.575,69210.0
2022-05-06 12:40:00,100.01,100.06,99.9,100.01,46432.0,91.5933,91.6391,91.4926,91.5933,46432.0
2022-05-06 12:45:00,100.0,100.04,99.94,99.96,50788.0,91.5842,91.6208,91.5292,91.5475,50788.0
2022-05-06 12:50:00,99.97,100.12,99.78,100.03,53355.0,91.5567,91.6941,91.3827,91.6116,53355.0
2022-05-06 12:55:00,100.01,100.38,100.01,100.29,76118.0,91.5933,91.9322,91.5933,91.8498,76118.0
2022-05-06 13:00:00,100.31,100.42,100.15,100.39,95907.0,91.8681,91.9688,91.7215,91.9413,95907.0
2022-05-06 13:05:00,100.39,100.39,100.14,100.36,43201.0,91.9413,91.9413,91.7124,91.9139,43201.0
2022-05-06 13:10:00,100.35,100.38,100.24,100.24,36421.0,91.9047,91.9322,91.804,91.804,36421.0
2022-05-06 13:15:00,100.25,100.3,99.99,100.02,72251.0,91.8131,91.8589,91.575,91.6025,72251.0
2022-05-06 13:20:00,100.01,100.17,99.94,100.02,45733.0,91.5933,91.7399,91.5292,91.6025,45733.0
2022-05-06 13:25:00,100.01,100.24,99.93,100.14,51278.0,91.5933,91.804,91.5201,91.7124,51278.0
2022-05-06 13:30:00,100.14,100.32,100.11,100.21,52026.0,91.7124,91.8772,91.6849,91.7765,52026.0
2022-05-06 13:35:00,100.21,100.26,99.85,99.98,55404.0,91.7765,91.8223,91.4468,91.5658,55404.0
2022-05-06 13:40:00,99.98,100.14,99.86,100.04,64794.0,91.5658,91.7124,91.4559,91.6208,64794.0
2022-05-06 13:45:00,100.03,100.1,99.86,99.97,42479.0,91.6116,91.6757,91.4559,91.5567,42479.0
2022-05-06 13:50:00,99.99,100.04,99.82,99.87,74518.0,91.575,91.6208,91.4193,91.4651,74518.0
2022-05-06 13:55:00,99.86,99.88,99.76,99.81,43816.0,91.4559,91.4743,91.3644,91.4102,43816.0
2022-05-06 14:00:00,99.81,99.87,99.72,99.73,78107.0,91.4102,91.4651,91.3277,91.3369,78107.0
2022-05-06 14:05:00,99.7,99.7,99.38,99.38,117260.0,91.3094,91.3094,91.0163,91.0163,117260.0
2022-05-06 14:10:00,99.39,99.62,99.37,99.53,93856.0,91.0255,91.2361,91.0072,91.1537,93856.0
2022-05-06 14:15:00,99.54,99.71,99.47,99.47,77198.0,91.1629,91.3186,91.0988,91.0988,77198.0
2022-05-06 14:20:00,99.47,99.47,99.31,99.34,76695.0,91.0988,91.0988,90.9522,90.9797,76695.0
2022-05-06 14:25:00,99.33,99.33,99.16,99.19,105583.0,90.9705,90.9705,90.8149,90.8423,105583.0
2022-05-06 14:30:00,99.19,99.26,99.05,99.11,88433.0,90.8423,90.9064,90.7141,90.7691,88433.0
2022-05-06 14:35:00,99.11,99.17,98.94,99.03,79843.0,90.7691,90.824,90.6134,90.6958,79843.0
2022-05-06 14:40:00,99.03,99.17,99.0,99.02,85800.0,90.6958,90.824,90.6683,90.6866,85800.0
2022-05-06 14:45:00,99.01,99.25,98.92,99.24,60954.0,90.6775,90.8973,90.5951,90.8881,60954.0
2022-05-06 14:50:00,99.2,99.43,99.19,99.4,111611.0,90.8515,91.0621,90.8423,91.0347,111611.0
2022-05-06 14:55:00,99.42,99.47,99.12,99.14,91534.0,91.053,91.0988,90.7782,90.7965,91534.0
2022-05-06 15:00:00,99.13,99.23,98.98,99.22,106510.0,90.7874,90.879,90.65,90.8698,106510.0
2022-05-06 15:05:00,99.22,99.23,98.92,98.99,118601.0,90.8698,90.879,90.5951,90.6592,118601.0
2022-05-06 15:10:00,98.99,99.09,98.94,98.99,71328.0,90.6592,90.7507,90.6134,90.6592,71328.0
2022-05-06 15:15:00,98.99,99.16,98.96,99.14,208331.0,90.6592,90.8149,90.6317,90.7965,208331.0
2022-05-06 15:20:00,99.15,99.15,98.88,98.97,122170.0,90.8057,90.8057,90.5584,90.6408,122170.0
2022-05-06 15:25:00,98.97,99.22,98.91,99.16,203549.0,90.6408,90.8698,90.5859,90.8149,203549.0
2022-05-06 15:30:00,99.16,99.47,99.16,99.43,198311.0,90.8149,91.0988,90.8149,91.0621,198311.0
2022-05-06 15:35:00,99.43,99.96,99.42,99.92,319023.0,91.0621,91.5475,91.053,91.5109,319023.0
2022-05-06 15:40:00,99.93,100.04,99.71,99.77,286610.0,91.5201,91.6208,91.3186,91.3735,286610.0
2022-05-06 15:45:00,99.77,100.21,99.71,100.03,308363.0,91.3735,91.7765,91.3186,91.6116,308363.0
2022-05-06 15:50:00,100.02,100.26,99.86,99.86,724272.0,91.6025,91.8223,91.4559,91.4559,724272.0
2022-05-06 15:55:00,99.86,99.96,99.76,99.9,1379162.0,91.4559,91.5475,91.3644,91.4926,1379162.0
2022-05-09 09:30:00,99.06,99.06,98.34,98.58,258196.0,90.7233,90.7233,90.0639,90.2837,258196.0
2022-05-09 09:35:00,98.57,98.68,98.22,98.53,93816.0,90.2745,90.3752,89.954,90.2379,93816.0
2022-05-09 09:40:00,98.51,98.56,98.03,98.12,146838.0,90.2196,90.2653,89.78,89.8624,146838.0
2022-05-09 09:45:00,98.13,98.18,97.79,98.06,159587.0,89.8715,89.9173,89.5602,89.8074,159587.0
2022-05-09 09:50:00,98.05,98.64,97.97,98.46,207572.0,89.7983,90.3386,89.725,90.1738,207572.0
2022-05-09 09:55:00,98.46,98.56,98.24,98.44,215791.0,90.1738,90.2653,89.9723,90.1554,215791.0
2022-05-09 10:00:00,98.43,98.54,98.09,98.25,297732.0,90.1463,90.247,89.8349,89.9814,297732.0
2022-05-09 10:05:00,98.26,98.32,97.63,97.72,219021.0,89.9906,90.0455,89.4136,89.496,219021.0
2022-05-09 10:10:00,97.72,98.27,97.72,98.03,135699.0,89.496,89.9998,89.496,89.78,135699.0
2022-05-09 10:15:00,97.99,98.17,97.86,97.93,93766.0,89.7433,89.9082,89.6243,89.6884,93766.0
2022-05-09 10:20:00,97.87,97.97,97.65,97.65,91533.0,89.6334,89.725,89.4319,89.4319,91533.0
2022-05-09 10:25:00,97.64,97.9,97.59,97.75,199799.0,89.4228,89.6609,89.377,89.5235,199799.0
2022-05-09 10:30:00,97.73,97.98,97.71,97.95,138518.0,89.5052,89.7342,89.4869,89.7067,138518.0
2022-05-09 10:35:00,97.94,97.94,97.46,97.49,166706.0,89.6975,89.6975,89.2579,89.2854,166706.0
2022-05-09 10:40:00,97.5,97.84,97.5,97.77,131107.0,89.2946,89.6059,89.2946,89.5418,131107.0
2022-05-09 10:45:00,97.79,97.82,97.6,97.72,80926.0,89.5602,89.5876,89.3861,89.496,80926.0
2022-05-09 10:50:00,97.72,97.83,97.51,97.52,59640.0,89.496,89.5968,89.3037,89.3129,59640.0
2022-05-09 10:55:00,97.48,97.59,97.36,97.4,158774.0,89.2762,89.377,89.1663,89.203,158774.0
2022-05-09 11:00:00,97.39,97.51,97.21,97.35,101352.0,89.1938,89.3037,89.029,89.1572,101352.0
2022-05-09 11:05:00,97.34,97.5,97.19,97.5,79303.0,89.148,89.2946,89.0106,89.2946,79303.0
2022-05-09 11:10:00,97.5,97.58,97.19,97.23,60277.0,89.2946,89.3678,89.0106,89.0473,60277.0
2022-05-09 11:15:00,97.21,97.44,97.21,97.31,62824.0,89.029,89.2396,89.029,89.1205,62824.0
2022-05-09 11:20:00,97.29,97.33,97.18,97.23,60549.0,89.1022,89.1389,89.0015,89.0473,60549.0
2022-05-09 11:25:00,97.22,97.25,97.0,97.02,79247.0,89.0381,89.0656,88.8366,88.855,79247.0
2022-05-09 11:30:00,97.01,97.1,96.85,97.08,101997.0,88.8458,88.9282,88.6993,88.9099,101997.0
2022-05-09 11:35:00,97.08,97.3,97.03,97.3,85643.0,88.9099,89.1114,88.8641,89.1114,85643.0
2022-05-09 11:40:00,97.29,97.38,97.15,97.3,77491.0,89.1022,89.1847,88.974,89.1114,77491.0
2022-05-09 11:45:00,97.28,97.41,97.23,97.23,49750.0,89.0931,89.2121,89.0473,89.0473,49750.0
2022-05-09 11:50:00,97.25,97.55,97.25,97.54,112018.0,89.0656,89.3403,89.0656,89.3312,112018.0
2022-05-09 11:55:00,97.54,97.59,97.38,97.46,155852.0,89.3312,89.377,89.1847,89.2579,155852.0
2022-05-09 12:00:00,97.45,97.47,97.13,97.25,148150.0,89.2488,89.2671,88.9557,89.0656,148150.0
2022-05-09 12:05:00,97.26,97.71,97.17,97.53,146175.0,89.0748,89.4869,88.9923,89.322,146175.0
2022-05-09 12:10:00,97.53,97.7,97.53,97.69,57554.0,89.322,89.4777,89.322,89.4686,57554.0
2022-05-09 12:15:00,97.68,97.89,97.67,97.73,260281.0,89.4594,89.6517,89.4502,89.5052,260281.0
2022-05-09 12:20:00,97.72,97.81,97.58,97.73,46893.0,89.496,89.5785,89.3678,89.5052,46893.0
2022-05-09 12:25:00,97.72,97.79,97.52,97.6,56238.0,89.496,89.5602,89.3129,89.3861,56238.0
2022-05-09 12:30:00,97.59,97.83,97.51,97.63,109693.0,89.377,89.5968,89.3037,89.4136,109693.0
2022-05-09 12:35:00,97.64,97.65,97.29,97.31,59169.0,89.4228,89.4319,89.1022,89.1205,59169.0
2022-05-09 12:40:00,97.3,97.34,97.19,97.22,47631.0,89.1114,89.148,89.0106,89.0381,47631.0
2022-05-09 12:45:00,97.21,97.22,97.0,97.05,70361.0,89.029,89.0381,88.8366,88.8824,70361.0
2022-05-09 12:50:00,97.03,97.04,96.89,96.95,49287.0,88.8641,88.8733,88.7359,88.7908,49287.0
2022-05-09 12:55:00,96.94,97.02,96.9,96.98,61669.0,88.7817,88.855,88.7451,88.8183,61669.0
2022-05-09 13:00:00,96.98,96.99,96.84,96.84,48422.0,88.8183,88.8275,88.6901,88.6901,48422.0
2022-05-09 13:05:00,96.85,96.9,96.78,96.84,46488.0,88.6993,88.7451,88.6352,88.6901,46488.0
2022-05-09 13:10:00,96.83,96.83,96.61,96.66,69089.0,88.6809,88.6809,88.4795,88.5252,69089.0
2022-05-09 13:15:00,96.65,96.89,96.63,96.82,68230.0,88.5161,88.7359,88.4978,88.6718,68230.0
2022-05-09 13:20:00,96.81,96.81,96.65,96.78,92718.0,88.6626,88.6626,88.5161,88.6352,92718.0
2022-05-09 13:25:00,96.78,97.12,96.78,97.06,94882.0,88.6352,88.9465,88.6352,88.8916,94882.0
2022-05-09 13:30:00,97.04,97.17,96.67,96.68,68031.0,88.8733,88.9923,88.5344,88.5436,68031.0
2022-05-09 13:35:00,96.69,96.69,96.56,96.67,89405.0,88.5527,88.5527,88.4337,88.5344,89405.0
2022-05-09 13:40:00,96.66,97.12,96.66,97.05,127219.0,88.5252,88.9465,88.5252,88.8824,127219.0
2022-05-09 13:45:00,97.05,97.17,96.89,96.96,54842.0,88.8824,88.9923,88.7359,88.8,54842.0
2022-05-09 13:50:00,96.95,97.0,96.54,96.69,73578.0,88.7908,88.8366,88.4153,88.5527,73578.0
2022-05-09 13:55:00,96.67,96.93,96.64,96.87,75063.0,88.5344,88.7725,88.5069,88.7176,75063.0
2022-05-09 14:00:00,96.86,97.1,96.86,96.98,83074.0,88.7084,88.9282,88.7084,88.8183,83074.0
2022-05-09 14:05:00,96.98,97.05,96.72,96.78,64010.0,88.8183,88.8824,88.5802,88.6352,64010.0
2022-05-09 14:10:00,96.78,96.99,96.69,96.79,82259.0,88.6352,88.8275,88.5527,88.6443,82259.0
2022-05-09 14:15:00,96.79,97.01,96.73,96.96,64960.0,88.6443,88.8458,88.5894,88.8,64960.0
2022-05-09 14:20:00,96.97,96.97,96.6,96.66,49889.0,88.8092,88.8092,88.4703,88.5252,49889.0
2022-05-09 14:25:00,96.65,96.73,96.48,96.69,91425.0,88.5161,88.5894,88.3604,88.5527,91425.0
2022-05-09 14:30:00,96.68,96.68,96.33,96.46,103903.0,88.5436,88.5436,88.223,88.3421,103903.0
2022-05-09 14:35:00,96.46,96.61,96.42,96.49,98008.0,88.3421,88.4795,88.3054,88.3696,98008.0
2022-05-09 14:40:00,96.48,96.62,96.43,96.52,96163.0,88.3604,88.4886,88.3146,88.397,96163.0
2022-05-09 14:45:00,96.53,96.7,96.39,96.43,132747.0,88.4062,88.5619,88.278,88.3146,132747.0
2022-05-09 14:50:00,96.43,96.5,96.22,96.42,81639.0,88.3146,88.3787,88.1223,88.3054,81639.0
2022-05-09 14:55:00,96.42,96.67,96.42,96.61,106097.0,88.3054,88.5344,88.3054,88.4795,106097.0
2022-05-09 15:00:00,96.62,96.82,96.43,96.49,128964.0,88.4886,88.6718,88.3146,88.3696,128964.0
2022-05-09 15:05:00,96.48,96.79,96.44,96.6,151660.0,88.3604,88.6443,88.3238,88.4703,151660.0
2022-05-09 15:10:00,96.6,96.99,96.56,96.96,190732.0,88.4703,88.8275,88.4337,88.8,190732.0
2022-05-09 15:15:00,96.95,97.01,96.61,96.73,177611.0,88.7908,88.8458,88.4795,88.5894,177611.0
2022-05-09 15:20:00,96.74,96.74,96.54,96.56,115948.0,88.5985,88.5985,88.4153,88.4337,115948.0
2022-05-09 15:25:00,96.54,96.61,96.41,96.52,119672.0,88.4153,88.4795,88.2963,88.397,119672.0
2022-05-09 15:30:00,96.52,96.52,96.18,96.2,212424.0,88.397,88.397,88.0856,88.104,212424.0
2022-05-09 15:35:00,96.21,96.25,96.07,96.13,279700.0,88.1131,88.1498,87.9849,88.0399,279700.0
2022-05-09 15:40:00,96.12,96.14,95.79,95.85,371029.0,88.0307,88.049,87.7285,87.7834,371029.0
2022-05-09 15:45:00,95.84,95.9,95.57,95.68,492361.0,87.7743,87.8292,87.527,87.6277,492361.0
2022-05-09 15:50:00,95.68,95.76,95.22,95.42,723432.0,87.6277,87.701,87.2064,87.3896,723432.0
2022-05-09 15:55:00,95.42,95.69,95.41,95.59,1057968.0,87.3896,87.6369,87.3804,87.5453,1057968.0
2022-05-10 09:30:00,96.68,97.37,96.68,97.15,244919.0,88.5436,89.1755,88.5436,88.974,244919.0
2022-05-10 09:35:00,97.13,97.13,96.75,96.8,210202.0,88.9557,88.9557,88.6077,88.6535,210202.0
2022-05-10 09:40:00,96.8,96.86,96.64,96.74,173463.0,88.6535,88.7084,88.5069,88.5985,173463.0
2022-05-10 09:45:00,96.73,96.73,96.37,96.44,129913.0,88.5894,88.5894,88.2597,88.3238,129913.0
2022-05-10 09:50:00,96.41,96.62,96.22,96.36,172790.0,88.2963,88.4886,88.1223,88.2505,172790.0
2022-05-10 09:55:00,96.35,96.58,96.22,96.58,147966.0,88.2413,88.452,88.1223,88.452,147966.0
2022-05-10 10:00:00,96.57,96.67,96.4,96.51,127369.0,88.4428,88.5344,88.2871,88.3879,127369.0
2022-05-10 10:05:00,96.5,96.6,96.28,96.3,151714.0,88.3787,88.4703,88.1772,88.1955,151714.0
2022-05-10 10:10:00,96.31,96.45,95.87,95.97,191645.0,88.2047,88.3329,87.8017,87.8933,191645.0
2022-05-10 10:15:00,95.97,96.17,95.86,96.03,97535.0,87.8933,88.0765,87.7926,87.9483,97535.0
2022-05-10 10:20:00,96.03,96.17,95.64,95.85,147360.0,87.9483,88.0765,87.5911,87.7834,147360.0
2022-05-10 10:25:00,95.85,95.99,95.65,95.69,91606.0,87.7834,87.9116,87.6002,87.6369,91606.0
2022-05-10 10:30:00,95.68,95.83,95.12,95.17,118690.0,87.6277,87.7651,87.1149,87.1606,118690.0
2022-05-10 10:35:00,95.18,95.25,95.03,95.05,141184.0,87.1698,87.2339,87.0324,87.0507,141184.0
2022-05-10 10:40:00,95.06,95.09,94.76,94.97,147353.0,87.0599,87.0874,86.7852,86.9775,147353.0
2022-05-10 10:45:00,94.95,94.98,94.68,94.83,456077.0,86.9592,86.9866,86.7119,86.8493,456077.0
2022-05-10 10:50:00,94.82,95.02,94.61,94.99,240603.0,86.8401,87.0233,86.6478,86.9958,240603.0
2022-05-10 10:55:00,94.98,95.1,94.78,94.85,117771.0,86.9866,87.0965,86.8035,86.8676,117771.0
2022-05-10 11:00:00,94.85,94.91,94.44,94.51,158409.0,86.8676,86.9225,86.4921,86.5562,158409.0
2022-05-10 11:05:00,94.52,94.55,94.29,94.42,106507.0,86.5653,86.5928,86.3547,86.4738,106507.0
2022-05-10 11:10:00,94.41,94.51,94.05,94.05,114627.0,86.4646,86.5562,86.1349,86.1349,114627.0
2022-05-10 11:15:00,94.05,94.32,93.87,94.31,152766.0,86.1349,86.3822,85.9701,86.373,152766.0
2022-05-10 11:20:00,94.31,94.34,93.87,93.9,190119.0,86.373,86.4005,85.9701,85.9975,190119.0
2022-05-10 11:25:00,93.91,94.01,93.65,93.94,132524.0,86.0067,86.0983,85.7686,86.0342,132524.0
2022-05-10 11:30:00,93.94,94.11,93.6,93.75,172982.0,86.0342,86.1899,85.7228,85.8602,172982.0
2022-05-10 11:35:00,93.76,94.1,93.69,94.03,69095.0,85.8693,86.1807,85.8052,86.1166,69095.0
2022-05-10 11:40:00,94.02,94.08,93.65,93.73,108825.0,86.1074,86.1624,85.7686,85.8418,108825.0
2022-05-10 11:45:00,93.76,93.77,93.47,93.53,104010.0,85.8693,85.8785,85.6037,85.6587,104010.0
2022-05-10 11:50:00,93.52,93.63,93.26,93.61,235848.0,85.6495,85.7502,85.4114,85.7319,235848.0
2022-05-10 11:55:00,93.59,93.83,93.29,93.71,172005.0,85.7136,85.9334,85.4389,85.8235,172005.0
2022-05-10 12:00:00,93.7,93.86,93.59,93.84,116967.0,85.8144,85.9609,85.7136,85.9426,116967.0
2022-05-10 12:05:00,93.84,93.91,93.5,93.51,134373.0,85.9426,86.0067,85.6312,85.6403,134373.0
2022-05-10 12:10:00,93.52,93.81,93.4,93.67,122341.0,85.6495,85.9151,85.5396,85.7869,122341.0
2022-05-10 12:15:00,93.65,93.84,93.42,93.45,112541.0,85.7686,85.9426,85.5579,85.5854,112541.0
2022-05-10 12:20:00,93.43,93.47,93.2,93.24,100517.0,85.5671,85.6037,85.3564,85.3931,100517.0
2022-05-10 12:25:00,93.25,93.4,93.18,93.36,198989.0,85.4022,85.5396,85.3381,85.503,198989.0
2022-05-10 12:30:00,93.34,93.46,93.06,93.25,150056.0,85.4847,85.5946,85.2282,85.4022,150056.0
2022-05-10 12:35:00,93.24,93.42,93.2,93.38,55725.0,85.3931,85.5579,85.3564,85.5213,55725.0
2022-05-10 12:40:00,93.37,93.53,93.31,93.47,85886.0,85.5121,85.6587,85.4572,85.6037,85886.0
2022-05-10 12:45:00,93.49,93.66,93.38,93.55,152053.0,85.622,85.7777,85.5213,85.677,152053.0
2022-05-10 12:50:00,93.54,93.58,93.31,93.33,68109.0,85.6678,85.7045,85.4572,85.4755,68109.0
2022-05-10 12:55:00,93.32,93.52,93.28,93.47,95754.0,85.4663,85.6495,85.4297,85.6037,95754.0
2022-05-10 13:00:00,93.46,93.76,93.38,93.56,90545.0,85.5946,85.8693,85.5213,85.6861,90545.0
2022-05-10 13:05:00,93.56,93.81,93.56,93.68,128210.0,85.6861,85.9151,85.6861,85.796,128210.0
2022-05-10 13:10:00,93.69,93.71,93.37,93.54,66386.0,85.8052,85.8235,85.5121,85.6678,66386.0
2022-05-10 13:15:00,93.54,93.67,93.41,93.48,74333.0,85.6678,85.7869,85.5488,85.6129,74333.0
2022-05-10 13:20:00,93.51,93.62,93.37,93.51,103178.0,85.6403,85.7411,85.5121,85.6403,103178.0
2022-05-10 13:25:00,93.53,94.0,93.53,94.0,60895.0,85.6587,86.0891,85.6587,86.0891,60895.0
2022-05-10 13:30:00,94.0,94.23,93.98,94.21,77187.0,86.0891,86.2998,86.0708,86.2814,77187.0
2022-05-10 13:35:00,94.2,94.48,94.2,94.4,148649.0,86.2723,86.5287,86.2723,86.4554,148649.0
2022-05-10 13:40:00,94.41,94.68,94.39,94.63,89837.0,86.4646,86.7119,86.4463,86.6661,89837.0
2022-05-10 13:45:00,94.63,94.97,94.63,94.91,73760.0,86.6661,86.9775,86.6661,86.9225,73760.0
2022-05-10 13:50:00,94.91,95.0,94.75,94.86,75160.0,86.9225,87.005,86.776,86.8767,75160.0
2022-05-10 13:55:00,94.87,94.9,94.74,94.86,54137.0,86.8859,86.9134,86.7668,86.8767,54137.0
2022-05-10 14:00:00,94.88,94.93,94.69,94.89,97169.0,86.8951,86.9408,86.721,86.9042,97169.0
2022-05-10 14:05:00,94.91,94.92,94.5,94.58,71659.0,86.9225,86.9317,86.547,86.6203,71659.0
2022-05-10 14:10:00,94.57,94.8,94.28,94.75,141816.0,86.6111,86.8218,86.3455,86.776,141816.0
2022-05-10 14:15:00,94.75,94.77,94.23,94.53,110037.0,86.776,86.7943,86.2998,86.5745,110037.0
2022-05-10 14:20:00,94.54,94.69,94.32,94.35,58307.0,86.5837,86.721,86.3822,86.4097,58307.0
2022-05-10 14:25:00,94.36,94.38,94.04,94.23,93548.0,86.4188,86.4371,86.1257,86.2998,93548.0
2022-05-10 14:30:00,94.25,94.43,94.13,94.2,89213.0,86.3181,86.4829,86.2082,86.2723,89213.0
2022-05-10 14:35:00,94.19,94.44,94.04,94.04,88230.0,86.2631,86.4921,86.1257,86.1257,88230.0
2022-05-10 14:40:00,94.02,94.49,93.92,94.43,86355.0,86.1074,86.5379,86.0158,86.4829,86355.0
2022-05-10 14:45:00,94.43,94.45,94.03,94.19,71650.0,86.4829,86.5012,86.1166,86.2631,71650.0
2022-05-10 14:50:00,94.18,94.34,94.06,94.21,93400.0,86.254,86.4005,86.1441,86.2814,93400.0
2022-05-10 14:55:00,94.22,94.24,93.79,93.89,111188.0,86.2906,86.3089,85.8968,85.9884,111188.0
2022-05-10 15:00:00,93.91,94.17,93.83,93.97,137845.0,86.0067,86.2448,85.9334,86.0616,137845.0
2022-05-10 15:05:00,93.98,94.27,93.97,94.11,412267.0,86.0708,86.3364,86.0616,86.1899,412267.0
2022-05-10 15:10:00,94.12,94.41,94.07,94.21,389737.0,86.199,86.4646,86.1532,86.2814,389737.0
2022-05-10 15:15:00,94.21,94.43,94.18,94.37,238327.0,86.2814,86.4829,86.254,86.428,238327.0
2022-05-10 15:20:00,94.36,94.4,94.0,94.05,218319.0,86.4188,86.4554,86.0891,86.1349,218319.0
2022-05-10 15:25:00,94.05,94.09,93.77,93.88,198667.0,86.1349,86.1715,85.8785,85.9792,198667.0
2022-05-10 15:30:00,93.88,93.88,93.65,93.81,234945.0,85.9792,85.9792,85.7686,85.9151,234945.0
2022-05-10 15:35:00,93.82,93.94,93.63,93.72,155465.0,85.9243,86.0342,85.7502,85.8327,155465.0
2022-05-10 15:40:00,93.71,93.8,93.62,93.67,227166.0,85.8235,85.9059,85.7411,85.7869,227166.0
2022-05-10 15:45:00,93.68,93.95,93.63,93.83,471323.0,85.796,86.0433,85.7502,85.9334,471323.0
2022-05-10 15:50:00,93.83,93.91,93.57,93.86,738556.0,85.9334,86.0067,85.6953,85.9609,738556.0
2022-05-10 15:55:00,93.87,93.87,93.67,93.76,1190166.0,85.9701,85.9701,85.7869,85.8693,1190166.0
2022-05-11 09:30:00,93.99,94.49,93.84,94.03,171206.0,86.08,86.5379,85.9426,86.1166,171206.0
2022-05-11 09:35:00,94.03,94.21,93.85,93.91,171536.0,86.1166,86.2814,85.9517,86.0067,171536.0
2022-05-11 09:40:00,93.9,94.45,93.79,94.45,375676.0,85.9975,86.5012,85.8968,86.5012,375676.0
2022-05-11 09:45:00,94.45,95.04,94.29,94.92,221660.0,86.5012,87.0416,86.3547,86.9317,221660.0
2022-05-11 09:50:00,94.94,95.26,94.9,95.24,129806.0,86.95,87.2431,86.9134,87.2248,129806.0
2022-05-11 09:55:00,95.25,95.38,94.87,95.37,136747.0,87.2339,87.353,86.8859,87.3438,136747.0
2022-05-11 10:00:00,95.36,95.55,95.1,95.44,149411.0,87.3347,87.5087,87.0965,87.4079,149411.0
2022-05-11 10:05:00,95.45,95.45,94.95,95.03,140323.0,87.4171,87.4171,86.9592,87.0324,140323.0
2022-05-11 10:10:00,95.02,95.21,94.83,94.96,113983.0,87.0233,87.1973,86.8493,86.9683,113983.0
2022-05-11 10:15:00,94.96,95.02,94.76,94.99,111790.0,86.9683,87.0233,86.7852,86.9958,111790.0
2022-05-11 10:20:00,95.01,95.39,94.92,95.29,171794.0,87.0141,87.3621,86.9317,87.2705,171794.0
2022-05-11 10:25:00,95.3,95.48,95.15,95.39,163442.0,87.2797,87.4446,87.1423,87.3621,163442.0
2022-05-11 10:30:00,95.38,95.4,95.08,95.19,153344.0,87.353,87.3713,87.0782,87.179,153344.0
2022-05-11 10:35:00,95.16,95.5,95.03,95.43,380365.0,87.1515,87.4629,87.0324,87.3988,380365.0
2022-05-11 10:40:00,95.44,95.55,95.27,95.52,166194.0,87.4079,87.5087,87.2522,87.4812,166194.0
2022-05-11 10:45:00,95.52,95.69,95.49,95.65,100373.0,87.4812,87.6369,87.4537,87.6002,100373.0
2022-05-11 10:50:00,95.63,95.63,95.09,95.24,141263.0,87.5819,87.5819,87.0874,87.2248,141263.0
2022-05-11 10:55:00,95.23,95.34,94.95,95.07,126852.0,87.2156,87.3163,86.9592,87.0691,126852.0
2022-05-11 11:00:00,95.06,95.16,94.78,95.0,127383.0,87.0599,87.1515,86.8035,87.005,127383.0
2022-05-11 11:05:00,94.99,95.1,94.88,94.97,86315.0,86.9958,87.0965,86.8951,86.9775,86315.0
2022-05-11 11:10:00,94.95,95.1,94.88,95.0,88899.0,86.9592,87.0965,86.8951,87.005,88899.0
2022-05-11 11:15:00,95.0,95.07,94.59,94.86,99348.0,87.005,87.0691,86.6295,86.8767,99348.0
2022-05-11 11:20:00,94.88,95.07,94.84,94.99,80894.0,86.8951,87.0691,86.8584,86.9958,80894.0
2022-05-11 11:25:00,94.99,95.13,94.86,95.1,132881.0,86.9958,87.124,86.8767,87.0965,132881.0
2022-05-11 11:30:00,95.11,95.25,95.0,95.1,86428.0,87.1057,87.2339,87.005,87.0965,86428.0
2022-05-11 11:35:00,95.12,95.42,95.05,95.34,91813.0,87.1149,87.3896,87.0507,87.3163,91813.0
2022-05-11 11:40:00,95.35,95.42,95.22,95.3,54064.0,87.3255,87.3896,87.2064,87.2797,54064.0
2022-05-11 11:45:00,95.31,95.37,95.11,95.17,77807.0,87.2889,87.3438,87.1057,87.1606,77807.0
2022-05-11 11:50:00,95.18,95.23,95.01,95.07,61091.0,87.1698,87.2156,87.0141,87.0691,61091.0
2022-05-11 11:55:00,95.08,95.08,94.81,94.97,59623.0,87.0782,87.0782,86.8309,86.9775,59623.0
2022-05-11 12:00:00,94.96,95.01,94.84,94.94,199807.0,86.9683,87.0141,86.8584,86.95,199807.0
2022-05-11 12:05:00,94.93,95.03,94.87,94.89,81888.0,86.9408,87.0324,86.8859,86.9042,81888.0
2022-05-11 12:10:00,94.89,94.95,94.71,94.91,78515.0,86.9042,86.9592,86.7394,86.9225,78515.0
2022-05-11 12:15:00,94.91,94.97,94.84,94.88,67204.0,86.9225,86.9775,86.8584,86.8951,67204.0
2022-05-11 12:20:00,94.87,95.32,94.85,95.26,133150.0,86.8859,87.298,86.8676,87.2431,133150.0
2022-05-11 12:25:00,95.25,95.32,94.72,94.75,212702.0,87.2339,87.298,86.7485,86.776,212702.0
2022-05-11 12:30:00,94.74,94.93,94.64,94.83,120945.0,86.7668,86.9408,86.6752,86.8493,120945.0
2022-05-11 12:35:00,94.83,95.03,94.8,94.9,107162.0,86.8493,87.0324,86.8218,86.9134,107162.0
2022-05-11 12:40:00,94.9,95.05,94.77,94.84,89049.0,86.9134,87.0507,86.7943,86.8584,89049.0
2022-05-11 12:45:00,94.83,94.9,94.7,94.87,160156.0,86.8493,86.9134,86.7302,86.8859,160156.0
2022-05-11 12:50:00,94.87,94.87,94.58,94.58,76955.0,86.8859,86.8859,86.6203,86.6203,76955.0
2022-05-11 12:55:00,94.58,94.6,94.45,94.46,111927.0,86.6203,86.6386,86.5012,86.5104,111927.0
2022-05-11 13:00:00,94.47,94.54,94.35,94.49,188765.0,86.5196,86.5837,86.4097,86.5379,188765.0
2022-05-11 13:05:00,94.49,94.55,94.31,94.32,150854.0,86.5379,86.5928,86.373,86.3822,150854.0
2022-05-11 13:10:00,94.32,94.55,94.31,94.47,86541.0,86.3822,86.5928,86.373,86.5196,86541.0
2022-05-11 13:15:00,94.48,94.62,94.34,94.36,86720.0,86.5287,86.6569,86.4005,86.4188,86720.0
2022-05-11 13:20:00,94.38,94.54,94.21,94.48,91797.0,86.4371,86.5837,86.2814,86.5287,91797.0
2022-05-11 13:25:00,94.48,94.49,94.04,94.09,59810.0,86.5287,86.5379,86.1257,86.1715,59810.0
2022-05-11 13:30:00,94.08,94.22,93.99,94.16,238466.0,86.1624,86.2906,86.08,86.2356,238466.0
2022-05-11 13:35:00,94.15,94.24,93.97,94.0,86962.0,86.2265,86.3089,86.0616,86.0891,86962.0
2022-05-11 13:40:00,93.99,93.99,93.74,93.77,80453.0,86.08,86.08,85.851,85.8785,80453.0
2022-05-11 13:45:00,93.76,93.76,93.49,93.68,105867.0,85.8693,85.8693,85.622,85.796,105867.0
2022-05-11 13:50:00,93.68,93.79,93.56,93.61,84362.0,85.796,85.8968,85.6861,85.7319,84362.0
2022-05-11 13:55:00,93.63,93.69,93.4,93.51,99516.0,85.7502,85.8052,85.5396,85.6403,99516.0
2022-05-11 14:00:00,93.52,93.99,93.52,93.99,125996.0,85.6495,86.08,85.6495,86.08,125996.0
2022-05-11 14:05:00,94.0,94.02,93.81,93.9,94935.0,86.0891,86.1074,85.9151,85.9975,94935.0
2022-05-11 14:10:00,93.9,94.05,93.79,94.01,96295.0,85.9975,86.1349,85.8968,86.0983,96295.0
2022-05-11 14:15:00,94.02,94.27,93.93,94.18,92578.0,86.1074,86.3364,86.025,86.254,92578.0
2022-05-11 14:20:00,94.18,94.39,93.94,94.39,129205.0,86.254,86.4463,86.0342,86.4463,129205.0
2022-05-11 14:25:00,94.4,94.66,94.27,94.27,80216.0,86.4554,86.6936,86.3364,86.3364,80216.0
2022-05-11 14:30:00,94.28,94.56,94.18,94.54,159074.0,86.3455,86.602,86.254,86.5837,159074.0
2022-05-11 14:35:00,94.54,94.68,94.45,94.58,118690.0,86.5837,86.7119,86.5012,86.6203,118690.0
2022-05-11 14:40:00,94.55,94.76,94.43,94.72,112369.0,86.5928,86.7852,86.4829,86.7485,112369.0
2022-05-11 14:45:00,94.72,94.74,94.44,94.51,131399.0,86.7485,86.7668,86.4921,86.5562,131399.0
2022-05-11 14:50:00,94.53,94.56,94.27,94.36,163663.0,86.5745,86.602,86.3364,86.4188,163663.0
2022-05-11 14:55:00,94.35,94.44,94.24,94.31,84332.0,86.4097,86.4921,86.3089,86.373,84332.0
2022-05-11 15:00:00,94.3,94.33,94.02,94.1,120819.0,86.3639,86.3913,86.1074,86.1807,120819.0
2022-05-11 15:05:00,94.1,94.23,93.99,94.15,143046.0,86.1807,86.2998,86.08,86.2265,143046.0
2022-05-11 15:10:00,94.14,94.27,93.96,94.06,185475.0,86.2173,86.3364,86.0525,86.1441,185475.0
2022-05-11 15:15:00,94.05,94.18,93.83,94.03,230649.0,86.1349,86.254,85.9334,86.1166,230649.0
2022-05-11 15:20:00,94.03,94.12,93.9,93.97,160189.0,86.1166,86.199,85.9975,86.0616,160189.0
2022-05-11 15:25:00,93.98,94.11,93.85,93.93,119827.0,86.0708,86.1899,85.9517,86.025,119827.0
2022-05-11 15:30:00,93.94,94.0,93.78,93.79,168131.0,86.0342,86.0891,85.8876,85.8968,168131.0
2022-05-11 15:35:00,93.78,93.8,93.44,93.46,173003.0,85.8876,85.9059,85.5762,85.5946,173003.0
2022-05-11 15:40:00,93.47,93.65,93.46,93.6,242677.0,85.6037,85.7686,85.5946,85.7228,242677.0
2022-05-11 15:45:00,93.6,93.73,93.48,93.49,334427.0,85.7228,85.8418,85.6129,85.622,334427.0
2022-05-11 15:50:00,93.5,93.64,93.39,93.58,472136.0,85.6312,85.7594,85.5304,85.7045,472136.0
2022-05-11 15:55:00,93.58,93.61,93.44,93.53,814770.0,85.7045,85.7319,85.5762,85.6587,814770.0
2022-05-12 09:30:00,93.38,93.71,93.08,93.28,158071.0,85.5213,85.8235,85.2465,85.4297,158071.0
2022-05-12 09:35:00,93.28,93.59,93.12,93.31,123765.0,85.4297,85.7136,85.2832,85.4572,123765.0
2022-05-12 09:40:00,93.3,93.72,93.26,93.52,366039.0,85.448,85.8327,85.4114,85.6495,366039.0
2022-05-12 09:45:00,93.52,93.78,93.39,93.55,170321.0,85.6495,85.8876,85.5304,85.677,170321.0
2022-05-12 09:50:00,93.56,93.67,93.36,93.49,143206.0,85.6861,85.7869,85.503,85.622,143206.0
2022-05-12 09:55:00,93.49,93.49,93.03,93.2,127846.0,85.622,85.622,85.2007,85.3564,127846.0
2022-05-12 10:00:00,93.18,93.19,92.89,93.1,168268.0,85.3381,85.3473,85.0725,85.2649,168268.0
2022-05-12 10:05:00,93.11,93.86,93.09,93.76,176444.0,85.274,85.9609,85.2557,85.8693,176444.0
2022-05-12 10:10:00,93.76,93.97,93.63,93.92,267998.0,85.8693,86.0616,85.7502,86.0158,267998.0
2022-05-12 10:15:00,93.92,93.93,93.64,93.77,149531.0,86.0158,86.025,85.7594,85.8785,149531.0
2022-05-12 10:20:00,93.79,94.23,93.72,94.1,117804.0,85.8968,86.2998,85.8327,86.1807,117804.0
2022-05-12 10:25:00,94.1,94.18,93.75,93.8,132914.0,86.1807,86.254,85.8602,85.9059,132914.0
2022-05-12 10:30:00,93.81,93.98,93.69,93.77,130321.0,85.9151,86.0708,85.8052,85.8785,130321.0
2022-05-12 10:35:00,93.76,93.97,93.69,93.9,72157.0,85.8693,86.0616,85.8052,85.9975,72157.0
2022-05-12 10:40:00,93.89,93.9,93.63,93.72,95997.0,85.9884,85.9975,85.7502,85.8327,95997.0
2022-05-12 10:45:00,93.74,93.93,93.67,93.76,76443.0,85.851,86.025,85.7869,85.8693,76443.0
2022-05-12 10:50:00,93.76,94.0,93.71,93.96,134550.0,85.8693,86.0891,85.8235,86.0525,134550.0
2022-05-12 10:55:00,93.93,94.13,93.88,94.03,69841.0,86.025,86.2082,85.9792,86.1166,69841.0
2022-05-12 11:00:00,94.05,94.19,93.94,94.18,87839.0,86.1349,86.2631,86.0342,86.254,87839.0
2022-05-12 11:05:00,94.19,94.34,94.03,94.29,114761.0,86.2631,86.4005,86.1166,86.3547,114761.0
2022-05-12 11:10:00,94.31,94.38,94.08,94.13,149298.0,86.373,86.4371,86.1624,86.2082,149298.0
2022-05-12 11:15:00,94.12,94.15,93.96,94.03,45026.0,86.199,86.2265,86.0525,86.1166,45026.0
2022-05-12 11:20:00,94.02,94.12,93.9,93.91,98375.0,86.1074,86.199,85.9975,86.0067,98375.0
2022-05-12 11:25:00,93.91,94.02,93.8,93.82,58786.0,86.0067,86.1074,85.9059,85.9243,58786.0
2022-05-12 11:30:00,93.83,93.87,93.52,93.61,70984.0,85.9334,85.9701,85.6495,85.7319,70984.0
2022-05-12 11:35:00,93.62,93.83,93.58,93.82,53135.0,85.7411,85.9334,85.7045,85.9243,53135.0
2022-05-12 11:40:00,93.82,93.83,93.54,93.56,56380.0,85.9243,85.9334,85.6678,85.6861,56380.0
2022-05-12 11:45:00,93.54,93.55,93.22,93.23,135049.0,85.6678,85.677,85.3748,85.3839,135049.0
2022-05-12 11:50:00,93.22,93.25,93.05,93.18,159181.0,85.3748,85.4022,85.2191,85.3381,159181.0
2022-05-12 11:55:00,93.17,93.2,92.96,92.99,64754.0,85.329,85.3564,85.1366,85.1641,64754.0
2022-05-12 12:00:00,92.99,93.17,92.93,93.16,83364.0,85.1641,85.329,85.1092,85.3198,83364.0
2022-05-12 12:05:00,93.16,93.23,93.04,93.18,150282.0,85.3198,85.3839,85.2099,85.3381,150282.0
2022-05-12 12:10:00,93.17,93.29,92.98,93.22,77846.0,85.329,85.4389,85.155,85.3748,77846.0
2022-05-12 12:15:00,93.19,93.33,93.13,93.29,49719.0,85.3473,85.4755,85.2923,85.4389,49719.0
2022-05-12 12:20:00,93.28,93.43,93.2,93.32,51914.0,85.4297,85.5671,85.3564,85.4663,51914.0
2022-05-12 12:25:00,93.34,93.6,93.31,93.52,80932.0,85.4847,85.7228,85.4572,85.6495,80932.0
2022-05-12 12:30:00,93.53,93.67,93.49,93.62,98658.0,85.6587,85.7869,85.622,85.7411,98658.0
2022-05-12 12:35:00,93.63,93.68,93.54,93.54,54903.0,85.7502,85.796,85.6678,85.6678,54903.0
2022-05-12 12:40:00,93.54,93.77,93.25,93.77,65144.0,85.6678,85.8785,85.4022,85.8785,65144.0
2022-05-12 12:45:00,93.78,93.79,93.5,93.59,72562.0,85.8876,85.8968,85.6312,85.7136,72562.0
2022-05-12 12:50:00,93.58,93.67,93.47,93.56,77107.0,85.7045,85.7869,85.6037,85.6861,77107.0
2022-05-12 12:55:00,93.55,93.65,93.37,93.39,69009.0,85.677,85.7686,85.5121,85.5304,69009.0
2022-05-12 13:00:00,93.38,93.6,93.31,93.36,80800.0,85.5213,85.7228,85.4572,85.503,80800.0
2022-05-12 13:05:00,93.36,93.55,93.26,93.48,57973.0,85.503,85.677,85.4114,85.6129,57973.0
2022-05-12 13:10:00,93.48,93.75,93.47,93.59,52439.0,85.6129,85.8602,85.6037,85.7136,52439.0
2022-05-12 13:15:00,93.6,93.75,93.47,93.55,53715.0,85.7228,85.8602,85.6037,85.677,53715.0
2022-05-12 13:20:00,93.55,93.73,93.53,93.67,51910.0,85.677,85.8418,85.6587,85.7869,51910.0
2022-05-12 13:25:00,93.67,93.76,93.57,93.73,59685.0,85.7869,85.8693,85.6953,85.8418,59685.0
2022-05-12 13:30:00,93.72,93.77,93.53,93.7,64721.0,85.8327,85.8785,85.6587,85.8144,64721.0
2022-05-12 13:35:00,93.69,93.81,93.57,93.61,73097.0,85.8052,85.9151,85.6953,85.7319,73097.0
2022-05-12 13:40:00,93.6,93.64,93.5,93.61,75817.0,85.7228,85.7594,85.6312,85.7319,75817.0
2022-05-12 13:45:00,93.6,93.63,93.31,93.35,69357.0,85.7228,85.7502,85.4572,85.4938,69357.0
2022-05-12 13:50:00,93.34,93.52,93.33,93.52,62567.0,85.4847,85.6495,85.4755,85.6495,62567.0
2022-05-12 13:55:00,93.53,93.69,93.49,93.58,99670.0,85.6587,85.8052,85.622,85.7045,99670.0
2022-05-12 14:00:00,93.57,93.8,93.51,93.78,99337.0,85.6953,85.9059,85.6403,85.8876,99337.0
2022-05-12 14:05:00,93.77,93.78,93.46,93.46,78643.0,85.8785,85.8876,85.5946,85.5946,78643.0
2022-05-12 14:10:00,93.47,93.68,93.45,93.68,88234.0,85.6037,85.796,85.5854,85.796,88234.0
2022-05-12 14:15:00,93.67,93.71,93.54,93.7,91637.0,85.7869,85.8235,85.6678,85.8144,91637.0
2022-05-12 14:20:00,93.7,93.77,93.5,93.59,75397.0,85.8144,85.8785,85.6312,85.7136,75397.0
2022-05-12 14:25:00,93.59,93.71,93.5,93.62,102538.0,85.7136,85.8235,85.6312,85.7411,102538.0
2022-05-12 14:30:00,93.62,93.63,93.32,93.48,101275.0,85.7411,85.7502,85.4663,85.6129,101275.0
2022-05-12 14:35:00,93.48,93.48,93.15,93.18,112830.0,85.6129,85.6129,85.3106,85.3381,112830.0
2022-05-12 14:40:00,93.2,93.32,93.12,93.29,118536.0,85.3564,85.4663,85.2832,85.4389,118536.0
2022-05-12 14:45:00,93.29,93.4,93.24,93.3,102228.0,85.4389,85.5396,85.3931,85.448,102228.0
2022-05-12 14:50:00,93.29,93.48,93.2,93.38,122349.0,85.4389,85.6129,85.3564,85.5213,122349.0
2022-05-12 14:55:00,93.38,93.45,93.21,93.31,73186.0,85.5213,85.5854,85.3656,85.4572,73186.0
2022-05-12 15:00:00,93.31,93.42,93.18,93.38,86932.0,85.4572,85.5579,85.3381,85.5213,86932.0
2022-05-12 15:05:00,93.37,93.4,93.1,93.15,72224.0,85.5121,85.5396,85.2649,85.3106,72224.0
2022-05-12 15:10:00,93.17,93.34,93.06,93.34,83617.0,85.329,85.4847,85.2282,85.4847,83617.0
2022-05-12 15:15:00,93.35,93.6,93.29,93.55,195248.0,85.4938,85.7228,85.4389,85.677,195248.0
2022-05-12 15:20:00,93.55,93.94,93.52,93.86,177349.0,85.677,86.0342,85.6495,85.9609,177349.0
2022-05-12 15:25:00,93.86,94.06,93.53,93.55,166133.0,85.9609,86.1441,85.6587,85.677,166133.0
2022-05-12 15:30:00,93.54,93.94,93.54,93.75,173958.0,85.6678,86.0342,85.6678,85.8602,173958.0
2022-05-12 15:35:00,93.75,93.98,93.66,93.97,213578.0,85.8602,86.0708,85.7777,86.0616,213578.0
2022-05-12 15:40:00,93.97,94.07,93.76,93.9,194735.0,86.0616,86.1532,85.8693,85.9975,194735.0
2022-05-12 15:45:00,93.9,94.07,93.82,93.88,363073.0,85.9975,86.1532,85.9243,85.9792,363073.0
2022-05-12 15:50:00,93.89,94.22,93.89,93.99,428495.0,85.9884,86.2906,85.9884,86.08,428495.0
2022-05-12 15:55:00,93.99,94.33,93.91,94.29,744393.0,86.08,86.3913,86.0067,86.3547,744393.0
2022-05-13 09:30:00,95.19,95.3,94.61,94.73,142614.0,87.179,87.2797,86.6478,86.7577,142614.0
2022-05-13 09:35:00,94.73,94.9,94.53,94.84,151742.0,86.7577,86.9134,86.5745,86.8584,151742.0
2022-05-13 09:40:00,94.81,95.07,94.62,95.03,133197.0,86.8309,87.0691,86.6569,87.0324,133197.0
2022-05-13 09:45:00,95.05,95.14,94.97,95.02,163696.0,87.0507,87.1332,86.9775,87.0233,163696.0
2022-05-13 09:50:00,95.03,95.27,94.94,95.23,103376.0,87.0324,87.2522,86.95,87.2156,103376.0
2022-05-13 09:55:00,95.24,95.37,95.19,95.37,66734.0,87.2248,87.3438,87.179,87.3438,66734.0
2022-05-13 10:00:00,95.4,95.54,95.31,95.48,102626.0,87.3713,87.4995,87.2889,87.4446,102626.0
2022-05-13 10:05:00,95.48,95.56,95.4,95.55,83127.0,87.4446,87.5178,87.3713,87.5087,83127.0
2022-05-13 10:10:00,95.54,95.66,95.42,95.57,104484.0,87.4995,87.6094,87.3896,87.527,104484.0
2022-05-13 10:15:00,95.56,95.68,95.49,95.67,95751.0,87.5178,87.6277,87.4537,87.6186,95751.0
2022-05-13 10:20:00,95.69,96.12,95.69,96.11,56632.0,87.6369,88.0307,87.6369,88.0215,56632.0
2022-05-13 10:25:00,96.11,96.17,96.04,96.09,62519.0,88.0215,88.0765,87.9574,88.0032,62519.0
2022-05-13 10:30:00,96.08,96.28,96.03,96.28,50729.0,87.9941,88.1772,87.9483,88.1772,50729.0
2022-05-13 10:35:00,96.27,96.31,96.02,96.05,128760.0,88.1681,88.2047,87.9391,87.9666,128760.0
2022-05-13 10:40:00,96.05,96.08,95.86,95.86,184351.0,87.9666,87.9941,87.7926,87.7926,184351.0
2022-05-13 10:45:00,95.85,96.11,95.79,95.94,64799.0,87.7834,88.0215,87.7285,87.8658,64799.0
2022-05-13 10:50:00,95.93,96.14,95.9,96.1,58787.0,87.8567,88.049,87.8292,88.0124,58787.0
2022-05-13 10:55:00,96.11,96.13,95.96,96.05,38603.0,88.0215,88.0399,87.8842,87.9666,38603.0
2022-05-13 11:00:00,96.05,96.11,95.89,96.03,87118.0,87.9666,88.0215,87.8201,87.9483,87118.0
2022-05-13 11:05:00,96.03,96.13,96.0,96.01,75468.0,87.9483,88.0399,87.9208,87.93,75468.0
2022-05-13 11:10:00,96.01,96.04,95.89,95.94,65416.0,87.93,87.9574,87.8201,87.8658,65416.0
2022-05-13 11:15:00,95.93,95.99,95.82,95.94,94141.0,87.8567,87.9116,87.7559,87.8658,94141.0
2022-05-13 11:20:00,95.97,96.19,95.96,96.12,51064.0,87.8933,88.0948,87.8842,88.0307,51064.0
2022-05-13 11:25:00,96.12,96.2,96.03,96.11,58476.0,88.0307,88.104,87.9483,88.0215,58476.0
2022-05-13 11:30:00,96.11,96.18,96.03,96.1,67189.0,88.0215,88.0856,87.9483,88.0124,67189.0
2022-05-13 11:35:00,96.1,96.2,96.06,96.17,60646.0,88.0124,88.104,87.9757,88.0765,60646.0
2022-05-13 11:40:00,96.16,96.16,95.93,96.07,60497.0,88.0673,88.0673,87.8567,87.9849,60497.0
2022-05-13 11:45:00,96.07,96.08,95.96,95.99,66235.0,87.9849,87.9941,87.8842,87.9116,66235.0
2022-05-13 11:50:00,95.99,96.17,95.98,96.14,47600.0,87.9116,88.0765,87.9025,88.049,47600.0
2022-05-13 11:55:00,96.14,96.28,96.13,96.23,72990.0,88.049,88.1772,88.0399,88.1314,72990.0
2022-05-13 12:00:00,96.25,96.27,96.15,96.27,69725.0,88.1498,88.1681,88.0582,88.1681,69725.0
2022-05-13 12:05:00,96.28,96.43,96.28,96.43,40938.0,88.1772,88.3146,88.1772,88.3146,40938.0
2022-05-13 12:10:00,96.44,96.54,96.39,96.39,46540.0,88.3238,88.4153,88.278,88.278,46540.0
2022-05-13 12:15:00,96.38,96.41,96.28,96.29,25631.0,88.2688,88.2963,88.1772,88.1864,25631.0
2022-05-13 12:20:00,96.28,96.35,96.21,96.27,51488.0,88.1772,88.2413,88.1131,88.1681,51488.0
2022-05-13 12:25:00,96.27,96.35,96.17,96.35,32075.0,88.1681,88.2413,88.0765,88.2413,32075.0
2022-05-13 12:30:00,96.36,96.41,96.33,96.37,30495.0,88.2505,88.2963,88.223,88.2597,30495.0
2022-05-13 12:35:00,96.37,96.41,96.25,96.27,43648.0,88.2597,88.2963,88.1498,88.1681,43648.0
2022-05-13 12:40:00,96.27,96.38,96.2,96.2,35350.0,88.1681,88.2688,88.104,88.104,35350.0
2022-05-13 12:45:00,96.19,96.25,96.15,96.16,32497.0,88.0948,88.1498,88.0582,88.0673,32497.0
2022-05-13 12:50:00,96.16,96.16,96.0,96.08,31368.0,88.0673,88.0673,87.9208,87.9941,31368.0
2022-05-13 12:55:00,96.08,96.14,96.0,96.05,31871.0,87.9941,88.049,87.9208,87.9666,31871.0
2022-05-13 13:00:00,96.05,96.21,96.05,96.18,30696.0,87.9666,88.1131,87.9666,88.0856,30696.0
2022-05-13 13:05:00,96.17,96.17,96.03,96.07,33689.0,88.0765,88.0765,87.9483,87.9849,33689.0
2022-05-13 13:10:00,96.06,96.11,95.99,96.04,36954.0,87.9757,88.0215,87.9116,87.9574,36954.0
2022-05-13 13:15:00,96.03,96.04,95.9,95.91,40086.0,87.9483,87.9574,87.8292,87.8384,40086.0
2022-05-13 13:20:00,95.92,96.0,95.81,96.0,39651.0,87.8475,87.9208,87.7468,87.9208,39651.0
2022-05-13 13:25:00,96.0,96.06,95.84,95.84,68850.0,87.9208,87.9757,87.7743,87.7743,68850.0
2022-05-13 13:30:00,95.84,95.95,95.82,95.95,26604.0,87.7743,87.875,87.7559,87.875,26604.0
2022-05-13 13:35:00,95.95,95.95,95.85,95.86,34118.0,87.875,87.875,87.7834,87.7926,34118.0
2022-05-13 13:40:00,95.87,95.87,95.72,95.79,88812.0,87.8017,87.8017,87.6644,87.7285,88812.0
2022-05-13 13:45:00,95.79,95.9,95.75,95.89,39669.0,87.7285,87.8292,87.6918,87.8201,39669.0
2022-05-13 13:50:00,95.87,95.92,95.82,95.86,35368.0,87.8017,87.8475,87.7559,87.7926,35368.0
2022-05-13 13:55:00,95.85,95.87,95.74,95.78,65157.0,87.7834,87.8017,87.6827,87.7193,65157.0
2022-05-13 14:00:00,95.77,95.77,95.51,95.55,112143.0,87.7102,87.7102,87.472,87.5087,112143.0
2022-05-13 14:05:00,95.54,95.78,95.48,95.76,84827.0,87.4995,87.7193,87.4446,87.701,84827.0
2022-05-13 14:10:00,95.76,95.82,95.69,95.69,75745.0,87.701,87.7559,87.6369,87.6369,75745.0
2022-05-13 14:15:00,95.7,95.84,95.62,95.84,113679.0,87.646,87.7743,87.5728,87.7743,113679.0
2022-05-13 14:20:00,95.85,95.85,95.6,95.7,87496.0,87.7834,87.7834,87.5545,87.646,87496.0
2022-05-13 14:25:00,95.7,95.74,95.56,95.72,80769.0,87.646,87.6827,87.5178,87.6644,80769.0
2022-05-13 14:30:00,95.72,96.02,95.71,95.84,184134.0,87.6644,87.9391,87.6552,87.7743,184134.0
2022-05-13 14:35:00,95.83,95.87,95.71,95.79,90071.0,87.7651,87.8017,87.6552,87.7285,90071.0
2022-05-13 14:40:00,95.79,95.95,95.75,95.9,66450.0,87.7285,87.875,87.6918,87.8292,66450.0
2022-05-13 14:45:00,95.91,95.92,95.79,95.9,65876.0,87.8384,87.8475,87.7285,87.8292,65876.0
2022-05-13 14:50:00,95.89,96.21,95.87,96.21,93588.0,87.8201,88.1131,87.8017,88.1131,93588.0
2022-05-13 14:55:00,96.21,96.34,96.14,96.34,43873.0,88.1131,88.2322,88.049,88.2322,43873.0
2022-05-13 15:00:00,96.35,96.4,96.28,96.31,53423.0,88.2413,88.2871,88.1772,88.2047,53423.0
2022-05-13 15:05:00,96.31,96.44,96.3,96.4,58909.0,88.2047,88.3238,88.1955,88.2871,58909.0
2022-05-13 15:10:00,96.39,96.42,96.32,96.41,61323.0,88.278,88.3054,88.2139,88.2963,61323.0
2022-05-13 15:15:00,96.41,96.48,96.33,96.4,53478.0,88.2963,88.3604,88.223,88.2871,53478.0
2022-05-13 15:20:00,96.39,96.49,96.34,96.46,79537.0,88.278,88.3696,88.2322,88.3421,79537.0
2022-05-13 15:25:00,96.46,96.68,96.45,96.67,74079.0,88.3421,88.5436,88.3329,88.5344,74079.0
2022-05-13 15:30:00,96.66,96.71,96.34,96.37,155164.0,88.5252,88.571,88.2322,88.2597,155164.0
2022-05-13 15:35:00,96.38,96.54,96.26,96.39,99485.0,88.2688,88.4153,88.1589,88.278,99485.0
2022-05-13 15:40:00,96.39,96.54,96.36,96.52,155208.0,88.278,88.4153,88.2505,88.397,155208.0
2022-05-13 15:45:00,96.52,96.6,96.3,96.45,199759.0,88.397,88.4703,88.1955,88.3329,199759.0
2022-05-13 15:50:00,96.45,96.72,96.3,96.68,252182.0,88.3329,88.5802,88.1955,88.5436,252182.0
2022-05-13 15:55:00,96.68,96.85,96.64,96.8,654478.0,88.5436,88.6993,88.5069,88.6535,654478.0
2022-05-16 09:30:00,96.67,96.89,96.57,96.79,101894.0,88.5344,88.7359,88.4428,88.6443,101894.0
2022-05-16 09:35:00,96.8,96.91,96.62,96.88,50333.0,88.6535,88.7542,88.4886,88.7267,50333.0
2022-05-16 09:40:00,96.88,96.99,96.76,96.84,72935.0,88.7267,88.8275,88.6168,88.6901,72935.0
2022-05-16 09:45:00,96.82,96.9,96.24,96.31,114676.0,88.6718,88.7451,88.1406,88.2047,114676.0
2022-05-16 09:50:00,96.3,96.51,96.21,96.35,63378.0,88.1955,88.3879,88.1131,88.2413,63378.0
2022-05-16 09:55:00,96.38,96.47,96.24,96.29,53287.0,88.2688,88.3512,88.1406,88.1864,53287.0
2022-05-16 10:00:00,96.28,96.28,95.97,96.12,79567.0,88.1772,88.1772,87.8933,88.0307,79567.0
2022-05-16 10:05:00,96.12,96.49,96.1,96.49,64551.0,88.0307,88.3696,88.0124,88.3696,64551.0
2022-05-16 10:10:00,96.49,96.59,96.4,96.44,61128.0,88.3696,88.4611,88.2871,88.3238,61128.0
2022-05-16 10:15:00,96.45,96.53,96.39,96.45,27418.0,88.3329,88.4062,88.278,88.3329,27418.0
2022-05-16 10:20:00,96.47,96.67,96.44,96.59,49542.0,88.3512,88.5344,88.3238,88.4611,49542.0
2022-05-16 10:25:00,96.59,96.66,96.51,96.6,49551.0,88.4611,88.5252,88.3879,88.4703,49551.0
2022-05-16 10:30:00,96.59,96.63,96.39,96.42,40366.0,88.4611,88.4978,88.278,88.3054,40366.0
2022-05-16 10:35:00,96.42,96.57,96.37,96.52,45118.0,88.3054,88.4428,88.2597,88.397,45118.0
2022-05-16 10:40:00,96.5,96.59,96.36,96.57,34337.0,88.3787,88.4611,88.2505,88.4428,34337.0
2022-05-16 10:45:00,96.56,96.56,96.26,96.31,43720.0,88.4337,88.4337,88.1589,88.2047,43720.0
2022-05-16 10:50:00,96.3,96.39,96.23,96.28,37691.0,88.1955,88.278,88.1314,88.1772,37691.0
2022-05-16 10:55:00,96.28,96.34,96.19,96.3,36815.0,88.1772,88.2322,88.0948,88.1955,36815.0
2022-05-16 11:00:00,96.29,96.34,96.19,96.32,39744.0,88.1864,88.2322,88.0948,88.2139,39744.0
2022-05-16 11:05:00,96.31,96.43,96.21,96.41,52022.0,88.2047,88.3146,88.1131,88.2963,52022.0
2022-05-16 11:10:00,96.4,96.42,96.26,96.34,46000.0,88.2871,88.3054,88.1589,88.2322,46000.0
2022-05-16 11:15:00,96.33,96.49,96.32,96.45,61066.0,88.223,88.3696,88.2139,88.3329,61066.0
2022-05-16 11:20:00,96.45,96.52,96.35,96.5,50977.0,88.3329,88.397,88.2413,88.3787,50977.0
2022-05-16 11:25:00,96.5,96.57,96.48,96.56,42041.0,88.3787,88.4428,88.3604,88.4337,42041.0
2022-05-16 11:30:00,96.55,96.6,96.35,96.6,42469.0,88.4245,88.4703,88.2413,88.4703,42469.0
2022-05-16 11:35:00,96.59,96.63,96.34,96.63,37898.0,88.4611,88.4978,88.2322,88.4978,37898.0
2022-05-16 11:40:00,96.64,96.84,96.56,96.83,74566.0,88.5069,88.6901,88.4337,88.6809,74566.0
2022-05-16 11:45:00,96.82,96.88,96.8,96.84,41726.0,88.6718,88.7267,88.6535,88.6901,41726.0
2022-05-16 11:50:00,96.83,96.92,96.76,96.87,85037.0,88.6809,88.7634,88.6168,88.7176,85037.0
2022-05-16 11:55:00,96.89,96.91,96.74,96.76,27370.0,88.7359,88.7542,88.5985,88.6168,27370.0
2022-05-16 12:00:00,96.78,96.86,96.7,96.74,36549.0,88.6352,88.7084,88.5619,88.5985,36549.0
2022-05-16 12:05:00,96.74,96.74,96.54,96.59,31711.0,88.5985,88.5985,88.4153,88.4611,31711.0
2022-05-16 12:10:00,96.59,96.65,96.56,96.57,22208.0,88.4611,88.5161,88.4337,88.4428,22208.0
2022-05-16 12:15:00,96.58,96.6,96.48,96.56,95120.0,88.452,88.4703,88.3604,88.4337,95120.0
2022-05-16 12:20:00,96.55,96.6,96.45,96.46,23180.0,88.4245,88.4703,88.3329,88.3421,23180.0
2022-05-16 12:25:00,96.48,96.52,96.4,96.45,21726.0,88.3604,88.397,88.2871,88.3329,21726.0
2022-05-16 12:30:00,96.44,96.52,96.37,96.47,39702.0,88.3238,88.397,88.2597,88.3512,39702.0
2022-05-16 12:35:00,96.48,96.56,96.35,96.37,64680.0,88.3604,88.4337,88.2413,88.2597,64680.0
2022-05-16 12:40:00,96.37,96.39,96.26,96.28,49988.0,88.2597,88.278,88.1589,88.1772,49988.0
2022-05-16 12:45:00,96.27,96.42,96.24,96.4,75528.0,88.1681,88.3054,88.1406,88.2871,75528.0
2022-05-16 12:50:00,96.4,96.4,96.24,96.27,35908.0,88.2871,88.2871,88.1406,88.1681,35908.0
2022-05-16 12:55:00,96.25,96.33,96.22,96.32,51069.0,88.1498,88.223,88.1223,88.2139,51069.0
2022-05-16 13:00:00,96.31,96.41,96.24,96.41,26233.0,88.2047,88.2963,88.1406,88.2963,26233.0
2022-05-16 13:05:00,96.4,96.57,96.37,96.56,35757.0,88.2871,88.4428,88.2597,88.4337,35757.0
2022-05-16 13:10:00,96.56,96.69,96.52,96.65,25971.0,88.4337,88.5527,88.397,88.5161,25971.0
2022-05-16 13:15:00,96.65,96.71,96.5,96.53,34921.0,88.5161,88.571,88.3787,88.4062,34921.0
2022-05-16 13:20:00,96.53,96.79,96.52,96.69,54613.0,88.4062,88.6443,88.397,88.5527,54613.0
2022-05-16 13:25:00,96.71,96.86,96.69,96.84,33466.0,88.571,88.7084,88.5527,88.6901,33466.0
2022-05-16 13:30:00,96.84,96.91,96.83,96.88,54115.0,88.6901,88.7542,88.6809,88.7267,54115.0
2022-05-16 13:35:00,96.87,96.9,96.76,96.79,40906.0,88.7176,88.7451,88.6168,88.6443,40906.0
2022-05-16 13:40:00,96.79,96.91,96.71,96.86,49670.0,88.6443,88.7542,88.571,88.7084,49670.0
2022-05-16 13:45:00,96.87,96.89,96.66,96.73,29065.0,88.7176,88.7359,88.5252,88.5894,29065.0
2022-05-16 13:50:00,96.73,96.8,96.68,96.69,25538.0,88.5894,88.6535,88.5436,88.5527,25538.0
2022-05-16 13:55:00,96.68,96.74,96.65,96.73,32600.0,88.5436,88.5985,88.5161,88.5894,32600.0
2022-05-16 14:00:00,96.72,96.79,96.65,96.76,50448.0,88.5802,88.6443,88.5161,88.6168,50448.0
2022-05-16 14:05:00,96.75,96.88,96.73,96.81,46053.0,88.6077,88.7267,88.5894,88.6626,46053.0
2022-05-16 14:10:00,96.81,96.81,96.68,96.73,48313.0,88.6626,88.6626,88.5436,88.5894,48313.0
2022-05-16 14:15:00,96.72,96.74,96.64,96.69,23184.0,88.5802,88.5985,88.5069,88.5527,23184.0
2022-05-16 14:20:00,96.68,96.75,96.65,96.75,30104.0,88.5436,88.6077,88.5161,88.6077,30104.0
2022-05-16 14:25:00,96.76,96.88,96.7,96.87,41536.0,88.6168,88.7267,88.5619,88.7176,41536.0
2022-05-16 14:30:00,96.87,96.91,96.77,96.77,51057.0,88.7176,88.7542,88.626,88.626,51057.0
2022-05-16 14:35:00,96.76,96.77,96.66,96.68,51526.0,88.6168,88.626,88.5252,88.5436,51526.0
2022-05-16 14:40:00,96.69,96.74,96.59,96.61,62990.0,88.5527,88.5985,88.4611,88.4795,62990.0
2022-05-16 14:45:00,96.61,96.66,96.54,96.56,43391.0,88.4795,88.5252,88.4153,88.4337,43391.0
2022-05-16 14:50:00,96.56,96.61,96.47,96.55,92471.0,88.4337,88.4795,88.3512,88.4245,92471.0
2022-05-16 14:55:00,96.55,96.73,96.53,96.72,29906.0,88.4245,88.5894,88.4062,88.5802,29906.0
2022-05-16 15:00:00,96.72,96.82,96.69,96.82,44619.0,88.5802,88.6718,88.5527,88.6718,44619.0
2022-05-16 15:05:00,96.83,96.84,96.68,96.68,56496.0,88.6809,88.6901,88.5436,88.5436,56496.0
2022-05-16 15:10:00,96.68,96.69,96.52,96.55,76096.0,88.5436,88.5527,88.397,88.4245,76096.0
2022-05-16 15:15:00,96.55,96.67,96.5,96.61,55849.0,88.4245,88.5344,88.3787,88.4795,55849.0
2022-05-16 15:20:00,96.6,96.6,96.45,96.52,97229.0,88.4703,88.4703,88.3329,88.397,97229.0
2022-05-16 15:25:00,96.52,96.58,96.46,96.47,52464.0,88.397,88.452,88.3421,88.3512,52464.0
2022-05-16 15:30:00,96.48,96.52,96.29,96.33,133483.0,88.3604,88.397,88.1864,88.223,133483.0
2022-05-16 15:35:00,96.31,96.39,96.24,96.39,98616.0,88.2047,88.278,88.1406,88.278,98616.0
2022-05-16 15:40:00,96.4,96.43,96.29,96.31,106315.0,88.2871,88.3146,88.1864,88.2047,106315.0
2022-05-16 15:45:00,96.32,96.34,96.22,96.27,196721.0,88.2139,88.2322,88.1223,88.1681,196721.0
2022-05-16 15:50:00,96.27,96.45,96.26,96.31,421756.0,88.1681,88.3329,88.1589,88.2047,421756.0
2022-05-16 15:55:00,96.31,96.33,96.01,96.17,771366.0,88.2047,88.223,87.93,88.0765,771366.0
2022-05-17 09:30:00,97.09,97.28,96.15,96.26,271346.0,88.9191,89.0931,88.0582,88.1589,271346.0
2022-05-17 09:35:00,96.26,96.33,95.98,96.0,126055.0,88.1589,88.223,87.9025,87.9208,126055.0
2022-05-17 09:40:00,95.99,96.21,95.87,96.09,157328.0,87.9116,88.1131,87.8017,88.0032,157328.0
2022-05-17 09:45:00,96.11,96.2,96.04,96.04,108383.0,88.0215,88.104,87.9574,87.9574,108383.0
2022-05-17 09:50:00,96.02,96.12,95.97,96.01,72056.0,87.9391,88.0307,87.8933,87.93,72056.0
2022-05-17 09:55:00,96.02,96.23,95.91,96.23,129536.0,87.9391,88.1314,87.8384,88.1314,129536.0
2022-05-17 10:00:00,96.24,96.45,96.19,96.38,37183.0,88.1406,88.3329,88.0948,88.2688,37183.0
2022-05-17 10:05:00,96.39,96.44,96.32,96.36,44588.0,88.278,88.3238,88.2139,88.2505,44588.0
2022-05-17 10:10:00,96.36,96.36,96.12,96.28,47088.0,88.2505,88.2505,88.0307,88.1772,47088.0
2022-05-17 10:15:00,96.29,96.41,96.27,96.41,54733.0,88.1864,88.2963,88.1681,88.2963,54733.0
2022-05-17 10:20:00,96.39,96.45,96.31,96.45,28614.0,88.278,88.3329,88.2047,88.3329,28614.0
2022-05-17 10:25:00,96.45,96.48,96.24,96.27,68479.0,88.3329,88.3604,88.1406,88.1681,68479.0
2022-05-17 10:30:00,96.28,96.45,96.27,96.45,31842.0,88.1772,88.3329,88.1681,88.3329,31842.0
2022-05-17 10:35:00,96.46,96.49,96.37,96.47,32254.0,88.3421,88.3696,88.2597,88.3512,32254.0
2022-05-17 10:40:00,96.47,96.47,96.27,96.29,46659.0,88.3512,88.3512,88.1681,88.1864,46659.0
2022-05-17 10:45:00,96.28,96.5,96.24,96.5,118793.0,88.1772,88.3787,88.1406,88.3787,118793.0
2022-05-17 10:50:00,96.5,96.5,96.36,96.42,50845.0,88.3787,88.3787,88.2505,88.3054,50845.0
2022-05-17 10:55:00,96.41,96.51,96.41,96.49,62095.0,88.2963,88.3879,88.2963,88.3696,62095.0
2022-05-17 11:00:00,96.48,96.64,96.47,96.61,33746.0,88.3604,88.5069,88.3512,88.4795,33746.0
2022-05-17 11:05:00,96.6,96.61,96.5,96.57,26802.0,88.4703,88.4795,88.3787,88.4428,26802.0
2022-05-17 11:10:00,96.58,96.61,96.54,96.58,39661.0,88.452,88.4795,88.4153,88.452,39661.0
2022-05-17 11:15:00,96.59,96.59,96.47,96.54,45151.0,88.4611,88.4611,88.3512,88.4153,45151.0
2022-05-17 11:20:00,96.53,96.65,96.52,96.62,36188.0,88.4062,88.5161,88.397,88.4886,36188.0
2022-05-17 11:25:00,96.63,96.8,96.61,96.75,42863.0,88.4978,88.6535,88.4795,88.6077,42863.0
2022-05-17 11:30:00,96.75,96.8,96.71,96.74,22188.0,88.6077,88.6535,88.571,88.5985,22188.0
2022-05-17 11:35:00,96.73,96.84,96.7,96.81,37386.0,88.5894,88.6901,88.5619,88.6626,37386.0
2022-05-17 11:40:00,96.8,96.85,96.69,96.69,22712.0,88.6535,88.6993,88.5527,88.5527,22712.0
2022-05-17 11:45:00,96.7,96.75,96.6,96.66,33858.0,88.5619,88.6077,88.4703,88.5252,33858.0
2022-05-17 11:50:00,96.68,96.73,96.65,96.66,21085.0,88.5436,88.5894,88.5161,88.5252,21085.0
2022-05-17 11:55:00,96.66,96.66,96.56,96.61,18632.0,88.5252,88.5252,88.4337,88.4795,18632.0
2022-05-17 12:00:00,96.63,96.77,96.61,96.76,18185.0,88.4978,88.626,88.4795,88.6168,18185.0
2022-05-17 12:05:00,96.76,96.78,96.64,96.75,16942.0,88.6168,88.6352,88.5069,88.6077,16942.0
2022-05-17 12:10:00,96.74,96.76,96.67,96.73,33815.0,88.5985,88.6168,88.5344,88.5894,33815.0
2022-05-17 12:15:00,96.74,96.86,96.73,96.82,23959.0,88.5985,88.7084,88.5894,88.6718,23959.0
2022-05-17 12:20:00,96.83,96.88,96.74,96.78,18065.0,88.6809,88.7267,88.5985,88.6352,18065.0
2022-05-17 12:25:00,96.75,96.78,96.63,96.63,40973.0,88.6077,88.6352,88.4978,88.4978,40973.0
2022-05-17 12:30:00,96.64,96.72,96.61,96.69,22583.0,88.5069,88.5802,88.4795,88.5527,22583.0
2022-05-17 12:35:00,96.68,96.76,96.67,96.75,22060.0,88.5436,88.6168,88.5344,88.6077,22060.0
2022-05-17 12:40:00,96.76,96.8,96.69,96.75,20682.0,88.6168,88.6535,88.5527,88.6077,20682.0
2022-05-17 12:45:00,96.75,96.85,96.73,96.8,47414.0,88.6077,88.6993,88.5894,88.6535,47414.0
2022-05-17 12:50:00,96.8,96.81,96.74,96.76,25131.0,88.6535,88.6626,88.5985,88.6168,25131.0
2022-05-17 12:55:00,96.76,96.79,96.72,96.75,19399.0,88.6168,88.6443,88.5802,88.6077,19399.0
2022-05-17 13:00:00,96.75,96.76,96.64,96.71,30700.0,88.6077,88.6168,88.5069,88.571,30700.0
2022-05-17 13:05:00,96.69,96.79,96.68,96.76,33934.0,88.5527,88.6443,88.5436,88.6168,33934.0
2022-05-17 13:10:00,96.78,96.83,96.75,96.81,47306.0,88.6352,88.6809,88.6077,88.6626,47306.0
2022-05-17 13:15:00,96.81,97.04,96.81,97.03,27114.0,88.6626,88.8733,88.6626,88.8641,27114.0
2022-05-17 13:20:00,97.03,97.04,96.92,96.93,32017.0,88.8641,88.8733,88.7634,88.7725,32017.0
2022-05-17 13:25:00,96.93,96.97,96.87,96.89,22338.0,88.7725,88.8092,88.7176,88.7359,22338.0
2022-05-17 13:30:00,96.9,96.94,96.87,96.89,14657.0,88.7451,88.7817,88.7176,88.7359,14657.0
2022-05-17 13:35:00,96.88,96.95,96.86,96.93,24415.0,88.7267,88.7908,88.7084,88.7725,24415.0
2022-05-17 13:40:00,96.92,96.93,96.86,96.87,40147.0,88.7634,88.7725,88.7084,88.7176,40147.0
2022-05-17 13:45:00,96.87,96.87,96.79,96.86,20459.0,88.7176,88.7176,88.6443,88.7084,20459.0
2022-05-17 13:50:00,96.86,96.92,96.85,96.87,16672.0,88.7084,88.7634,88.6993,88.7176,16672.0
2022-05-17 13:55:00,96.88,96.91,96.73,96.75,119241.0,88.7267,88.7542,88.5894,88.6077,119241.0
2022-05-17 14:00:00,96.76,96.81,96.68,96.72,43166.0,88.6168,88.6626,88.5436,88.5802,43166.0
2022-05-17 14:05:00,96.73,96.96,96.69,96.94,74403.0,88.5894,88.8,88.5527,88.7817,74403.0
2022-05-17 14:10:00,96.94,96.95,96.6,96.71,204279.0,88.7817,88.7908,88.4703,88.571,204279.0
2022-05-17 14:15:00,96.71,96.79,96.58,96.62,95132.0,88.571,88.6443,88.452,88.4886,95132.0
2022-05-17 14:20:00,96.6,96.6,96.3,96.52,132200.0,88.4703,88.4703,88.1955,88.397,132200.0
2022-05-17 14:25:00,96.52,96.68,96.45,96.56,52754.0,88.397,88.5436,88.3329,88.4337,52754.0
2022-05-17 14:30:00,96.54,96.62,96.37,96.38,72061.0,88.4153,88.4886,88.2597,88.2688,72061.0
2022-05-17 14:35:00,96.37,96.59,96.29,96.58,67443.0,88.2597,88.4611,88.1864,88.452,67443.0
2022-05-17 14:40:00,96.58,96.77,96.54,96.75,75435.0,88.452,88.626,88.4153,88.6077,75435.0
2022-05-17 14:45:00,96.76,96.92,96.69,96.87,76964.0,88.6168,88.7634,88.5527,88.7176,76964.0
2022-05-17 14:50:00,96.87,96.9,96.75,96.75,64317.0,88.7176,88.7451,88.6077,88.6077,64317.0
2022-05-17 14:55:00,96.75,96.79,96.68,96.69,37480.0,88.6077,88.6443,88.5436,88.5527,37480.0
2022-05-17 15:00:00,96.69,96.83,96.68,96.82,73263.0,88.5527,88.6809,88.5436,88.6718,73263.0
2022-05-17 15:05:00,96.81,96.89,96.66,96.72,140542.0,88.6626,88.7359,88.5252,88.5802,140542.0
2022-05-17 15:10:00,96.73,96.78,96.66,96.78,49149.0,88.5894,88.6352,88.5252,88.6352,49149.0
2022-05-17 15:15:00,96.78,96.84,96.74,96.82,59459.0,88.6352,88.6901,88.5985,88.6718,59459.0
2022-05-17 15:20:00,96.82,96.91,96.79,96.86,87900.0,88.6718,88.7542,88.6443,88.7084,87900.0
2022-05-17 15:25:00,96.87,96.97,96.86,96.97,67254.0,88.7176,88.8092,88.7084,88.8092,67254.0
2022-05-17 15:30:00,96.97,96.99,96.87,96.95,147630.0,88.8092,88.8275,88.7176,88.7908,147630.0
2022-05-17 15:35:00,96.96,97.05,96.94,96.94,71801.0,88.8,88.8824,88.7817,88.7817,71801.0
2022-05-17 15:40:00,96.94,97.03,96.89,97.01,78478.0,88.7817,88.8641,88.7359,88.8458,78478.0
2022-05-17 15:45:00,97.0,97.01,96.88,96.97,288602.0,88.8366,88.8458,88.7267,88.8092,288602.0
2022-05-17 15:50:00,96.98,97.09,96.95,97.03,193204.0,88.8183,88.9191,88.7908,88.8641,193204.0
2022-05-17 15:55:00,97.03,97.3,97.02,97.25,501319.0,88.8641,89.1114,88.855,89.0656,501319.0
2022-05-18 09:30:00,96.9,97.12,96.74,96.94,154048.0,88.7451,88.9465,88.5985,88.7817,154048.0
2022-05-18 09:35:00,96.96,96.96,96.47,96.53,108365.0,88.8,88.8,88.3512,88.4062,108365.0
2022-05-18 09:40:00,96.52,96.58,96.19,96.28,178283.0,88.397,88.452,88.0948,88.1772,178283.0
2022-05-18 09:45:00,96.27,96.35,96.11,96.18,106097.0,88.1681,88.2413,88.0215,88.0856,106097.0
2022-05-18 09:50:00,96.19,96.21,95.95,95.99,89044.0,88.0948,88.1131,87.875,87.9116,89044.0
2022-05-18 09:55:00,95.98,95.98,95.72,95.81,111277.0,87.9025,87.9025,87.6644,87.7468,111277.0
2022-05-18 10:00:00,95.81,96.08,95.72,95.94,114361.0,87.7468,87.9941,87.6644,87.8658,114361.0
2022-05-18 10:05:00,95.94,96.18,95.93,96.08,51929.0,87.8658,88.0856,87.8567,87.9941,51929.0
2022-05-18 10:10:00,96.07,96.28,96.0,96.28,50433.0,87.9849,88.1772,87.9208,88.1772,50433.0
2022-05-18 10:15:00,96.29,96.35,96.21,96.33,54177.0,88.1864,88.2413,88.1131,88.223,54177.0
2022-05-18 10:20:00,96.31,96.43,96.25,96.29,31060.0,88.2047,88.3146,88.1498,88.1864,31060.0
2022-05-18 10:25:00,96.29,96.4,96.15,96.15,46545.0,88.1864,88.2871,88.0582,88.0582,46545.0
2022-05-18 10:30:00,96.15,96.24,96.06,96.15,163229.0,88.0582,88.1406,87.9757,88.0582,163229.0
2022-05-18 10:35:00,96.15,96.25,96.06,96.23,84595.0,88.0582,88.1498,87.9757,88.1314,84595.0
2022-05-18 10:40:00,96.24,96.37,96.17,96.3,30587.0,88.1406,88.2597,88.0765,88.1955,30587.0
2022-05-18 10:45:00,96.3,96.34,96.21,96.21,73715.0,88.1955,88.2322,88.1131,88.1131,73715.0
2022-05-18 10:50:00,96.22,96.28,96.14,96.26,36872.0,88.1223,88.1772,88.049,88.1589,36872.0
2022-05-18 10:55:00,96.26,96.38,96.23,96.37,50120.0,88.1589,88.2688,88.1314,88.2597,50120.0
2022-05-18 11:00:00,96.4,96.42,96.29,96.35,43506.0,88.2871,88.3054,88.1864,88.2413,43506.0
2022-05-18 11:05:00,96.36,96.43,96.24,96.26,69229.0,88.2505,88.3146,88.1406,88.1589,69229.0
2022-05-18 11:10:00,96.26,96.26,96.16,96.23,37119.0,88.1589,88.1589,88.0673,88.1314,37119.0
2022-05-18 11:15:00,96.23,96.24,96.06,96.11,36417.0,88.1314,88.1406,87.9757,88.0215,36417.0
2022-05-18 11:20:00,96.1,96.1,95.86,95.9,59355.0,88.0124,88.0124,87.7926,87.8292,59355.0
2022-05-18 11:25:00,95.9,95.94,95.88,95.91,44590.0,87.8292,87.8658,87.8109,87.8384,44590.0
2022-05-18 11:30:00,95.92,96.06,95.85,96.05,169315.0,87.8475,87.9757,87.7834,87.9666,169315.0
2022-05-18 11:35:00,96.04,96.11,96.02,96.06,45105.0,87.9574,88.0215,87.9391,87.9757,45105.0
2022-05-18 11:40:00,96.07,96.13,96.01,96.13,25248.0,87.9849,88.0399,87.93,88.0399,25248.0
2022-05-18 11:45:00,96.12,96.13,95.91,95.96,64248.0,88.0307,88.0399,87.8384,87.8842,64248.0
2022-05-18 11:50:00,95.96,96.07,95.83,95.83,31581.0,87.8842,87.9849,87.7651,87.7651,31581.0
2022-05-18 11:55:00,95.83,95.95,95.82,95.88,16661.0,87.7651,87.875,87.7559,87.8109,16661.0
2022-05-18 12:00:00,95.88,95.94,95.85,95.87,31832.0,87.8109,87.8658,87.7834,87.8017,31832.0
2022-05-18 12:05:00,95.87,95.87,95.79,95.84,59512.0,87.8017,87.8017,87.7285,87.7743,59512.0
2022-05-18 12:10:00,95.83,95.88,95.75,95.86,31363.0,87.7651,87.8109,87.6918,87.7926,31363.0
2022-05-18 12:15:00,95.85,95.97,95.82,95.83,20712.0,87.7834,87.8933,87.7559,87.7651,20712.0
2022-05-18 12:20:00,95.85,95.87,95.62,95.63,34544.0,87.7834,87.8017,87.5728,87.5819,34544.0
2022-05-18 12:25:00,95.64,95.73,95.56,95.58,19939.0,87.5911,87.6735,87.5178,87.5361,19939.0
2022-05-18 12:30:00,95.6,95.6,95.49,95.53,41466.0,87.5545,87.5545,87.4537,87.4903,41466.0
2022-05-18 12:35:00,95.52,95.57,95.43,95.54,33881.0,87.4812,87.527,87.3988,87.4995,33881.0
2022-05-18 12:40:00,95.54,95.56,95.47,95.47,63647.0,87.4995,87.5178,87.4354,87.4354,63647.0
2022-05-18 12:45:00,95.48,95.63,95.45,95.63,34810.0,87.4446,87.5819,87.4171,87.5819,34810.0
2022-05-18 12:50:00,95.63,95.79,95.62,95.78,58382.0,87.5819,87.7285,87.5728,87.7193,58382.0
2022-05-18 12:55:00,95.78,95.78,95.66,95.72,24997.0,87.7193,87.7193,87.6094,87.6644,24997.0
2022-05-18 13:00:00,95.7,95.71,95.39,95.43,41434.0,87.646,87.6552,87.3621,87.3988,41434.0
2022-05-18 13:05:00,95.42,95.42,95.2,95.23,70244.0,87.3896,87.3896,87.1881,87.2156,70244.0
2022-05-18 13:10:00,95.23,95.36,95.23,95.32,46992.0,87.2156,87.3347,87.2156,87.298,46992.0
2022-05-18 13:15:00,95.32,95.42,95.23,95.24,43352.0,87.298,87.3896,87.2156,87.2248,43352.0
2022-05-18 13:20:00,95.24,95.45,95.24,95.36,31750.0,87.2248,87.4171,87.2248,87.3347,31750.0
2022-05-18 13:25:00,95.34,95.41,95.29,95.34,38550.0,87.3163,87.3804,87.2705,87.3163,38550.0
2022-05-18 13:30:00,95.33,95.38,95.23,95.34,28683.0,87.3072,87.353,87.2156,87.3163,28683.0
2022-05-18 13:35:00,95.34,95.42,95.3,95.41,57431.0,87.3163,87.3896,87.2797,87.3804,57431.0
2022-05-18 13:40:00,95.41,95.41,95.11,95.17,55458.0,87.3804,87.3804,87.1057,87.1606,55458.0
2022-05-18 13:45:00,95.18,95.2,94.97,94.97,61069.0,87.1698,87.1881,86.9775,86.9775,61069.0
2022-05-18 13:50:00,94.97,95.0,94.82,94.95,52456.0,86.9775,87.005,86.8401,86.9592,52456.0
2022-05-18 13:55:00,94.95,94.96,94.86,94.92,40166.0,86.9592,86.9683,86.8767,86.9317,40166.0
2022-05-18 14:00:00,94.92,95.02,94.82,94.87,80263.0,86.9317,87.0233,86.8401,86.8859,80263.0
2022-05-18 14:05:00,94.88,94.94,94.77,94.93,72595.0,86.8951,86.95,86.7943,86.9408,72595.0
2022-05-18 14:10:00,94.93,94.98,94.76,94.77,44584.0,86.9408,86.9866,86.7852,86.7943,44584.0
2022-05-18 14:15:00,94.76,94.92,94.62,94.86,84651.0,86.7852,86.9317,86.6569,86.8767,84651.0
2022-05-18 14:20:00,94.85,95.0,94.8,94.92,38185.0,86.8676,87.005,86.8218,86.9317,38185.0
2022-05-18 14:25:00,94.92,95.07,94.92,95.04,33868.0,86.9317,87.0691,86.9317,87.0416,33868.0
2022-05-18 14:30:00,95.03,95.04,94.71,94.76,46878.0,87.0324,87.0416,86.7394,86.7852,46878.0
2022-05-18 14:35:00,94.75,94.76,94.55,94.65,47174.0,86.776,86.7852,86.5928,86.6844,47174.0
2022-05-18 14:40:00,94.65,94.77,94.6,94.65,65920.0,86.6844,86.7943,86.6386,86.6844,65920.0
2022-05-18 14:45:00,94.65,94.71,94.44,94.63,133790.0,86.6844,86.7394,86.4921,86.6661,133790.0
2022-05-18 14:50:00,94.62,94.69,94.52,94.59,62847.0,86.6569,86.721,86.5653,86.6295,62847.0
2022-05-18 14:55:00,94.6,94.72,94.57,94.62,51500.0,86.6386,86.7485,86.6111,86.6569,51500.0
2022-05-18 15:00:00,94.61,94.73,94.59,94.64,65414.0,86.6478,86.7577,86.6295,86.6752,65414.0
2022-05-18 15:05:00,94.65,94.74,94.56,94.58,65047.0,86.6844,86.7668,86.602,86.6203,65047.0
2022-05-18 15:10:00,94.56,94.67,94.55,94.56,60833.0,86.602,86.7027,86.5928,86.602,60833.0
2022-05-18 15:15:00,94.56,94.7,94.54,94.59,71883.0,86.602,86.7302,86.5837,86.6295,71883.0
2022-05-18 15:20:00,94.58,94.66,94.42,94.44,97461.0,86.6203,86.6936,86.4738,86.4921,97461.0
2022-05-18 15:25:00,94.44,94.45,94.24,94.25,50940.0,86.4921,86.5012,86.3089,86.3181,50940.0
2022-05-18 15:30:00,94.25,94.3,94.16,94.19,135160.0,86.3181,86.3639,86.2356,86.2631,135160.0
2022-05-18 15:35:00,94.2,94.68,94.17,94.61,228273.0,86.2723,86.7119,86.2448,86.6478,228273.0
2022-05-18 15:40:00,94.61,94.7,94.36,94.39,229627.0,86.6478,86.7302,86.4188,86.4463,229627.0
2022-05-18 15:45:00,94.39,94.45,94.1,94.23,363734.0,86.4463,86.5012,86.1807,86.2998,363734.0
2022-05-18 15:50:00,94.22,94.4,94.16,94.23,318222.0,86.2906,86.4554,86.2356,86.2998,318222.0
2022-05-18 15:55:00,94.23,94.47,94.21,94.43,786749.0,86.2998,86.5196,86.2814,86.4829,786749.0
2022-05-19 09:30:00,93.7,94.53,93.7,94.48,145913.0,85.8144,86.5745,85.8144,86.5287,145913.0
2022-05-19 09:35:00,94.45,94.82,94.44,94.67,162863.0,86.5012,86.8401,86.4921,86.7027,162863.0
2022-05-19 09:40:00,94.67,94.77,94.39,94.41,73010.0,86.7027,86.7943,86.4463,86.4646,73010.0
2022-05-19 09:45:00,94.39,94.5,94.12,94.14,86626.0,86.4463,86.547,86.199,86.2173,86626.0
2022-05-19 09:50:00,94.12,94.29,93.99,94.24,64523.0,86.199,86.3547,86.08,86.3089,64523.0
2022-05-19 09:55:00,94.24,94.44,94.05,94.2,102325.0,86.3089,86.4921,86.1349,86.2723,102325.0
2022-05-19 10:00:00,94.19,94.55,94.05,94.39,83150.0,86.2631,86.5928,86.1349,86.4463,83150.0
2022-05-19 10:05:00,94.42,94.5,94.29,94.36,41608.0,86.4738,86.547,86.3547,86.4188,41608.0
2022-05-19 10:10:00,94.36,94.57,94.3,94.51,140438.0,86.4188,86.6111,86.3639,86.5562,140438.0
2022-05-19 10:15:00,94.5,94.8,94.45,94.7,51138.0,86.547,86.8218,86.5012,86.7302,51138.0
2022-05-19 10:20:00,94.73,95.05,94.71,94.86,124744.0,86.7577,87.0507,86.7394,86.8767,124744.0
2022-05-19 10:25:00,94.85,94.87,94.49,94.64,92215.0,86.8676,86.8859,86.5379,86.6752,92215.0
2022-05-19 10:30:00,94.63,94.76,94.48,94.69,85249.0,86.6661,86.7852,86.5287,86.721,85249.0
2022-05-19 10:35:00,94.71,94.8,94.5,94.6,49210.0,86.7394,86.8218,86.547,86.6386,49210.0
2022-05-19 10:40:00,94.6,94.6,94.32,94.45,111786.0,86.6386,86.6386,86.3822,86.5012,111786.0
2022-05-19 10:45:00,94.43,94.55,94.31,94.41,57984.0,86.4829,86.5928,86.373,86.4646,57984.0
2022-05-19 10:50:00,94.39,94.56,94.16,94.56,94896.0,86.4463,86.602,86.2356,86.602,94896.0
2022-05-19 10:55:00,94.57,94.62,94.23,94.31,87800.0,86.6111,86.6569,86.2998,86.373,87800.0
2022-05-19 11:00:00,94.31,94.54,94.27,94.47,97911.0,86.373,86.5837,86.3364,86.5196,97911.0
2022-05-19 11:05:00,94.48,94.49,94.02,94.21,83021.0,86.5287,86.5379,86.1074,86.2814,83021.0
2022-05-19 11:10:00,94.2,94.41,94.06,94.06,97127.0,86.2723,86.4646,86.1441,86.1441,97127.0
2022-05-19 11:15:00,94.05,94.15,93.98,94.11,43042.0,86.1349,86.2265,86.0708,86.1899,43042.0
2022-05-19 11:20:00,94.07,94.32,93.99,94.32,57534.0,86.1532,86.3822,86.08,86.3822,57534.0
2022-05-19 11:25:00,94.31,94.31,94.14,94.26,22960.0,86.373,86.373,86.2173,86.3272,22960.0
2022-05-19 11:30:00,94.27,94.65,94.27,94.63,55572.0,86.3364,86.6844,86.3364,86.6661,55572.0
2022-05-19 11:35:00,94.62,95.0,94.55,94.95,82399.0,86.6569,87.005,86.5928,86.9592,82399.0
2022-05-19 11:40:00,94.96,95.27,94.92,95.16,73261.0,86.9683,87.2522,86.9317,87.1515,73261.0
2022-05-19 11:45:00,95.17,95.27,95.08,95.24,39394.0,87.1606,87.2522,87.0782,87.2248,39394.0
2022-05-19 11:50:00,95.2,95.23,94.99,95.07,42543.0,87.1881,87.2156,86.9958,87.0691,42543.0
2022-05-19 11:55:00,95.07,95.07,94.81,94.86,118602.0,87.0691,87.0691,86.8309,86.8767,118602.0
2022-05-19 12:00:00,94.87,94.92,94.71,94.89,67716.0,86.8859,86.9317,86.7394,86.9042,67716.0
2022-05-19 12:05:00,94.89,95.0,94.86,94.95,81705.0,86.9042,87.005,86.8767,86.9592,81705.0
2022-05-19 12:10:00,94.97,95.15,94.95,95.04,208889.0,86.9775,87.1423,86.9592,87.0416,208889.0
2022-05-19 12:15:00,95.06,95.17,94.88,94.91,91794.0,87.0599,87.1606,86.8951,86.9225,91794.0
2022-05-19 12:20:00,94.93,94.93,94.68,94.69,37885.0,86.9408,86.9408,86.7119,86.721,37885.0
2022-05-19 12:25:00,94.68,94.77,94.57,94.69,92493.0,86.7119,86.7943,86.6111,86.721,92493.0
2022-05-19 12:30:00,94.68,94.76,94.58,94.68,69395.0,86.7119,86.7852,86.6203,86.7119,69395.0
2022-05-19 12:35:00,94.69,94.71,94.52,94.55,30955.0,86.721,86.7394,86.5653,86.5928,30955.0
2022-05-19 12:40:00,94.54,94.56,94.3,94.3,108091.0,86.5837,86.602,86.3639,86.3639,108091.0
2022-05-19 12:45:00,94.28,94.34,94.15,94.23,90636.0,86.3455,86.4005,86.2265,86.2998,90636.0
2022-05-19 12:50:00,94.27,94.42,94.27,94.32,35562.0,86.3364,86.4738,86.3364,86.3822,35562.0
2022-05-19 12:55:00,94.28,94.53,94.25,94.5,25756.0,86.3455,86.5745,86.3181,86.547,25756.0
2022-05-19 13:00:00,94.5,94.55,94.31,94.36,26836.0,86.547,86.5928,86.373,86.4188,26836.0
2022-05-19 13:05:00,94.43,94.56,94.38,94.5,82140.0,86.4829,86.602,86.4371,86.547,82140.0
2022-05-19 13:10:00,94.52,94.52,94.27,94.38,165611.0,86.5653,86.5653,86.3364,86.4371,165611.0
2022-05-19 13:15:00,94.39,94.55,94.3,94.54,46211.0,86.4463,86.5928,86.3639,86.5837,46211.0
2022-05-19 13:20:00,94.54,94.65,94.43,94.6,161823.0,86.5837,86.6844,86.4829,86.6386,161823.0
2022-05-19 13:25:00,94.6,94.69,94.47,94.5,31433.0,86.6386,86.721,86.5196,86.547,31433.0
2022-05-19 13:30:00,94.52,94.7,94.44,94.5,55662.0,86.5653,86.7302,86.4921,86.547,55662.0
2022-05-19 13:35:00,94.49,94.65,94.45,94.63,41249.0,86.5379,86.6844,86.5012,86.6661,41249.0
2022-05-19 13:40:00,94.61,94.67,94.44,94.57,54916.0,86.6478,86.7027,86.4921,86.6111,54916.0
2022-05-19 13:45:00,94.57,94.63,94.15,94.19,48073.0,86.6111,86.6661,86.2265,86.2631,48073.0
2022-05-19 13:50:00,94.18,94.68,94.17,94.66,53097.0,86.254,86.7119,86.2448,86.6936,53097.0
2022-05-19 13:55:00,94.67,94.99,94.67,94.86,75370.0,86.7027,86.9958,86.7027,86.8767,75370.0
2022-05-19 14:00:00,94.87,94.89,94.61,94.63,139692.0,86.8859,86.9042,86.6478,86.6661,139692.0
2022-05-19 14:05:00,94.62,94.62,94.41,94.5,137492.0,86.6569,86.6569,86.4646,86.547,137492.0
2022-05-19 14:10:00,94.5,94.68,94.44,94.54,64422.0,86.547,86.7119,86.4921,86.5837,64422.0
2022-05-19 14:15:00,94.56,94.7,94.46,94.48,43021.0,86.602,86.7302,86.5104,86.5287,43021.0
2022-05-19 14:20:00,94.48,94.64,94.39,94.53,47870.0,86.5287,86.6752,86.4463,86.5745,47870.0
2022-05-19 14:25:00,94.55,94.59,94.39,94.48,63789.0,86.5928,86.6295,86.4463,86.5287,63789.0
2022-05-19 14:30:00,94.49,94.57,94.38,94.45,60558.0,86.5379,86.6111,86.4371,86.5012,60558.0
2022-05-19 14:35:00,94.46,94.67,94.35,94.52,86189.0,86.5104,86.7027,86.4097,86.5653,86189.0
2022-05-19 14:40:00,94.51,94.52,94.25,94.5,62070.0,86.5562,86.5653,86.3181,86.547,62070.0
2022-05-19 14:45:00,94.52,94.7,94.45,94.69,90300.0,86.5653,86.7302,86.5012,86.721,90300.0
2022-05-19 14:50:00,94.68,94.79,94.64,94.73,70776.0,86.7119,86.8126,86.6752,86.7577,70776.0
2022-05-19 14:55:00,94.71,94.77,94.56,94.77,35753.0,86.7394,86.7943,86.602,86.7943,35753.0
2022-05-19 15:00:00,94.75,95.0,94.69,94.92,95055.0,86.776,87.005,86.721,86.9317,95055.0
2022-05-19 15:05:00,94.93,94.96,94.73,94.73,103611.0,86.9408,86.9683,86.7577,86.7577,103611.0
2022-05-19 15:10:00,94.73,94.75,94.49,94.61,90098.0,86.7577,86.776,86.5379,86.6478,90098.0
2022-05-19 15:15:00,94.6,94.65,94.39,94.48,69009.0,86.6386,86.6844,86.4463,86.5287,69009.0
2022-05-19 15:20:00,94.47,94.48,94.26,94.27,79352.0,86.5196,86.5287,86.3272,86.3364,79352.0
2022-05-19 15:25:00,94.26,94.4,94.19,94.2,109389.0,86.3272,86.4554,86.2631,86.2723,109389.0
2022-05-19 15:30:00,94.18,94.24,94.13,94.16,145949.0,86.254,86.3089,86.2082,86.2356,145949.0
2022-05-19 15:35:00,94.14,94.28,94.06,94.26,160087.0,86.2173,86.3455,86.1441,86.3272,160087.0
2022-05-19 15:40:00,94.26,94.51,94.19,94.49,160260.0,86.3272,86.5562,86.2631,86.5379,160260.0
2022-05-19 15:45:00,94.51,94.59,94.26,94.51,208152.0,86.5562,86.6295,86.3272,86.5562,208152.0
2022-05-19 15:50:00,94.51,94.56,94.15,94.28,252961.0,86.5562,86.602,86.2265,86.3455,252961.0
2022-05-19 15:55:00,94.29,94.36,94.1,94.14,578565.0,86.3547,86.4188,86.1807,86.2173,578565.0
2022-05-20 09:30:00,95.04,95.19,94.62,94.66,164775.0,87.0416,87.179,86.6569,86.6936,164775.0
2022-05-20 09:35:00,94.66,94.79,94.5,94.6,59099.0,86.6936,86.8126,86.547,86.6386,59099.0
2022-05-20 09:40:00,94.61,94.85,94.46,94.81,47217.0,86.6478,86.8676,86.5104,86.8309,47217.0
2022-05-20 09:45:00,94.82,94.88,94.55,94.8,71548.0,86.8401,86.8951,86.5928,86.8218,71548.0
2022-05-20 09:50:00,94.82,94.83,94.65,94.74,73817.0,86.8401,86.8493,86.6844,86.7668,73817.0
2022-05-20 09:55:00,94.75,94.76,94.53,94.66,59615.0,86.776,86.7852,86.5745,86.6936,59615.0
2022-05-20 10:00:00,94.66,94.79,94.55,94.62,74748.0,86.6936,86.8126,86.5928,86.6569,74748.0
2022-05-20 10:05:00,94.64,94.65,94.27,94.35,42549.0,86.6752,86.6844,86.3364,86.4097,42549.0
2022-05-20 10:10:00,94.35,94.51,94.31,94.5,63988.0,86.4097,86.5562,86.373,86.547,63988.0
2022-05-20 10:15:00,94.52,94.64,94.5,94.63,47375.0,86.5653,86.6752,86.547,86.6661,47375.0
2022-05-20 10:20:00,94.64,94.67,94.43,94.6,23189.0,86.6752,86.7027,86.4829,86.6386,23189.0
2022-05-20 10:25:00,94.6,94.68,94.49,94.62,32411.0,86.6386,86.7119,86.5379,86.6569,32411.0
2022-05-20 10:30:00,94.6,94.63,94.52,94.54,42444.0,86.6386,86.6661,86.5653,86.5837,42444.0
2022-05-20 10:35:00,94.51,94.61,94.43,94.57,50146.0,86.5562,86.6478,86.4829,86.6111,50146.0
2022-05-20 10:40:00,94.55,94.69,94.51,94.69,86180.0,86.5928,86.721,86.5562,86.721,86180.0
2022-05-20 10:45:00,94.68,94.74,94.52,94.58,65787.0,86.7119,86.7668,86.5653,86.6203,65787.0
2022-05-20 10:50:00,94.59,94.62,94.3,94.43,94510.0,86.6295,86.6569,86.3639,86.4829,94510.0
2022-05-20 10:55:00,94.42,94.44,94.18,94.19,67011.0,86.4738,86.4921,86.254,86.2631,67011.0
2022-05-20 11:00:00,94.2,94.26,94.11,94.16,59161.0,86.2723,86.3272,86.1899,86.2356,59161.0
2022-05-20 11:05:00,94.17,94.22,94.04,94.08,67858.0,86.2448,86.2906,86.1257,86.1624,67858.0
2022-05-20 11:10:00,94.05,94.11,93.91,93.98,34873.0,86.1349,86.1899,86.0067,86.0708,34873.0
2022-05-20 11:15:00,93.99,94.01,93.83,93.86,46586.0,86.08,86.0983,85.9334,85.9609,46586.0
2022-05-20 11:20:00,93.87,93.87,93.73,93.78,45400.0,85.9701,85.9701,85.8418,85.8876,45400.0
2022-05-20 11:25:00,93.77,94.09,93.77,94.03,90071.0,85.8785,86.1715,85.8785,86.1166,90071.0
2022-05-20 11:30:00,94.02,94.25,94.0,94.2,59525.0,86.1074,86.3181,86.0891,86.2723,59525.0
2022-05-20 11:35:00,94.2,94.2,93.96,94.0,45641.0,86.2723,86.2723,86.0525,86.0891,45641.0
2022-05-20 11:40:00,94.01,94.15,93.97,93.97,38910.0,86.0983,86.2265,86.0616,86.0616,38910.0
2022-05-20 11:45:00,93.96,94.17,93.95,94.17,47243.0,86.0525,86.2448,86.0433,86.2448,47243.0
2022-05-20 11:50:00,94.17,94.36,94.14,94.22,124366.0,86.2448,86.4188,86.2173,86.2906,124366.0
2022-05-20 11:55:00,94.22,94.35,94.14,94.15,27382.0,86.2906,86.4097,86.2173,86.2265,27382.0
2022-05-20 12:00:00,94.15,94.28,94.08,94.17,107591.0,86.2265,86.3455,86.1624,86.2448,107591.0
2022-05-20 12:05:00,94.17,94.3,93.88,93.88,66980.0,86.2448,86.3639,85.9792,85.9792,66980.0
2022-05-20 12:10:00,93.88,93.98,93.71,93.93,119931.0,85.9792,86.0708,85.8235,86.025,119931.0
2022-05-20 12:15:00,93.94,94.05,93.88,93.96,71536.0,86.0342,86.1349,85.9792,86.0525,71536.0
2022-05-20 12:20:00,93.95,94.1,93.93,94.08,43921.0,86.0433,86.1807,86.025,86.1624,43921.0
2022-05-20 12:25:00,94.08,94.08,93.91,94.02,34110.0,86.1624,86.1624,86.0067,86.1074,34110.0
2022-05-20 12:30:00,94.0,94.07,93.9,93.91,60565.0,86.0891,86.1532,85.9975,86.0067,60565.0
2022-05-20 12:35:00,93.92,93.99,93.8,93.87,76329.0,86.0158,86.08,85.9059,85.9701,76329.0
2022-05-20 12:40:00,93.85,93.91,93.77,93.78,58747.0,85.9517,86.0067,85.8785,85.8876,58747.0
2022-05-20 12:45:00,93.77,94.06,93.71,94.03,90333.0,85.8785,86.1441,85.8235,86.1166,90333.0
2022-05-20 12:50:00,94.03,94.11,93.95,93.98,35798.0,86.1166,86.1899,86.0433,86.0708,35798.0
2022-05-20 12:55:00,93.98,94.12,93.87,93.94,75950.0,86.0708,86.199,85.9701,86.0342,75950.0
2022-05-20 13:00:00,93.95,93.95,93.71,93.81,118590.0,86.0433,86.0433,85.8235,85.9151,118590.0
2022-05-20 13:05:00,93.8,94.01,93.71,93.76,61838.0,85.9059,86.0983,85.8235,85.8693,61838.0
2022-05-20 13:10:00,93.78,93.82,93.66,93.72,59586.0,85.8876,85.9243,85.7777,85.8327,59586.0
2022-05-20 13:15:00,93.72,93.77,93.63,93.65,28076.0,85.8327,85.8785,85.7502,85.7686,28076.0
2022-05-20 13:20:00,93.66,93.77,93.61,93.65,48161.0,85.7777,85.8785,85.7319,85.7686,48161.0
2022-05-20 13:25:00,93.64,93.66,93.43,93.47,202327.0,85.7594,85.7777,85.5671,85.6037,202327.0
2022-05-20 13:30:00,93.47,93.81,93.46,93.8,222319.0,85.6037,85.9151,85.5946,85.9059,222319.0
2022-05-20 13:35:00,93.81,93.99,93.68,93.83,147322.0,85.9151,86.08,85.796,85.9334,147322.0
2022-05-20 13:40:00,93.82,93.84,93.69,93.78,94062.0,85.9243,85.9426,85.8052,85.8876,94062.0
2022-05-20 13:45:00,93.78,94.0,93.71,93.86,59620.0,85.8876,86.0891,85.8235,85.9609,59620.0
2022-05-20 13:50:00,93.85,94.08,93.78,94.01,74154.0,85.9517,86.1624,85.8876,86.0983,74154.0
2022-05-20 13:55:00,94.01,94.12,93.99,94.06,74771.0,86.0983,86.199,86.08,86.1441,74771.0
2022-05-20 14:00:00,94.06,94.21,94.01,94.11,82656.0,86.1441,86.2814,86.0983,86.1899,82656.0
2022-05-20 14:05:00,94.12,94.12,93.8,93.95,72845.0,86.199,86.199,85.9059,86.0433,72845.0
2022-05-20 14:10:00,93.97,94.09,93.9,94.04,38642.0,86.0616,86.1715,85.9975,86.1257,38642.0
2022-05-20 14:15:00,94.03,94.11,93.85,93.96,67293.0,86.1166,86.1899,85.9517,86.0525,67293.0
2022-05-20 14:20:00,93.97,94.03,93.82,93.94,52226.0,86.0616,86.1166,85.9243,86.0342,52226.0
2022-05-20 14:25:00,93.95,93.96,93.8,93.85,594500.0,86.0433,86.0525,85.9059,85.9517,594500.0
2022-05-20 14:30:00,93.85,93.88,93.59,93.62,234783.0,85.9517,85.9792,85.7136,85.7411,234783.0
2022-05-20 14:35:00,93.61,93.78,93.6,93.72,144092.0,85.7319,85.8876,85.7228,85.8327,144092.0
2022-05-20 14:40:00,93.71,94.0,93.71,93.98,126618.0,85.8235,86.0891,85.8235,86.0708,126618.0
2022-05-20 14:45:00,93.98,94.05,93.85,94.05,131836.0,86.0708,86.1349,85.9517,86.1349,131836.0
2022-05-20 14:50:00,94.05,94.25,93.97,94.12,214764.0,86.1349,86.3181,86.0616,86.199,214764.0
2022-05-20 14:55:00,94.11,94.19,94.03,94.03,107306.0,86.1899,86.2631,86.1166,86.1166,107306.0
2022-05-20 15:00:00,94.04,94.13,93.84,93.88,154781.0,86.1257,86.2082,85.9426,85.9792,154781.0
2022-05-20 15:05:00,93.89,93.96,93.75,93.8,112725.0,85.9884,86.0525,85.8602,85.9059,112725.0
2022-05-20 15:10:00,93.8,93.81,93.7,93.76,102253.0,85.9059,85.9151,85.8144,85.8693,102253.0
2022-05-20 15:15:00,93.76,93.93,93.72,93.87,124984.0,85.8693,86.025,85.8327,85.9701,124984.0
2022-05-20 15:20:00,93.88,94.01,93.8,93.92,105541.0,85.9792,86.0983,85.9059,86.0158,105541.0
2022-05-20 15:25:00,93.92,94.23,93.88,94.23,126497.0,86.0158,86.2998,85.9792,86.2998,126497.0
2022-05-20 15:30:00,94.23,94.48,94.12,94.45,197590.0,86.2998,86.5287,86.199,86.5012,197590.0
2022-05-20 15:35:00,94.45,94.88,94.4,94.76,311256.0,86.5012,86.8951,86.4554,86.7852,311256.0
2022-05-20 15:40:00,94.77,95.1,94.75,94.91,276546.0,86.7943,87.0965,86.776,86.9225,276546.0
2022-05-20 15:45:00,94.92,94.96,94.72,94.91,254329.0,86.9317,86.9683,86.7485,86.9225,254329.0
2022-05-20 15:50:00,94.91,95.09,94.8,94.89,491421.0,86.9225,87.0874,86.8218,86.9042,491421.0
2022-05-20 15:55:00,94.91,95.0,94.79,94.97,1047508.0,86.9225,87.005,86.8126,86.9775,1047508.0
2022-05-23 09:30:00,95.76,96.17,95.54,95.79,162212.0,87.701,88.0765,87.4995,87.7285,162212.0
2022-05-23 09:35:00,95.81,95.83,95.21,95.39,172559.0,87.7468,87.7651,87.1973,87.3621,172559.0
2022-05-23 09:40:00,95.38,95.58,95.26,95.41,72187.0,87.353,87.5361,87.2431,87.3804,72187.0
2022-05-23 09:45:00,95.39,95.4,95.03,95.17,101244.0,87.3621,87.3713,87.0324,87.1606,101244.0
2022-05-23 09:50:00,95.17,95.21,94.78,94.8,189407.0,87.1606,87.1973,86.8035,86.8218,189407.0
2022-05-23 09:55:00,94.83,94.91,94.67,94.72,42126.0,86.8493,86.9225,86.7027,86.7485,42126.0
2022-05-23 10:00:00,94.72,94.73,94.41,94.57,53673.0,86.7485,86.7577,86.4646,86.6111,53673.0
2022-05-23 10:05:00,94.6,94.69,94.48,94.66,44599.0,86.6386,86.721,86.5287,86.6936,44599.0
2022-05-23 10:10:00,94.66,94.93,94.6,94.91,52292.0,86.6936,86.9408,86.6386,86.9225,52292.0
2022-05-23 10:15:00,94.92,95.15,94.86,95.12,35431.0,86.9317,87.1423,86.8767,87.1149,35431.0
2022-05-23 10:20:00,95.11,95.26,95.0,95.14,44946.0,87.1057,87.2431,87.005,87.1332,44946.0
2022-05-23 10:25:00,95.17,95.41,95.02,95.41,81659.0,87.1606,87.3804,87.0233,87.3804,81659.0
2022-05-23 10:30:00,95.41,95.47,95.29,95.39,74465.0,87.3804,87.4354,87.2705,87.3621,74465.0
2022-05-23 10:35:00,95.41,95.53,95.33,95.51,136743.0,87.3804,87.4903,87.3072,87.472,136743.0
2022-05-23 10:40:00,95.52,95.55,95.37,95.41,40518.0,87.4812,87.5087,87.3438,87.3804,40518.0
2022-05-23 10:45:00,95.45,95.51,95.29,95.41,52150.0,87.4171,87.472,87.2705,87.3804,52150.0
2022-05-23 10:50:00,95.41,95.48,95.19,95.41,41671.0,87.3804,87.4446,87.179,87.3804,41671.0
2022-05-23 10:55:00,95.41,95.47,95.39,95.44,35932.0,87.3804,87.4354,87.3621,87.4079,35932.0
2022-05-23 11:00:00,95.45,95.64,95.33,95.62,72087.0,87.4171,87.5911,87.3072,87.5728,72087.0
2022-05-23 11:05:00,95.62,95.69,95.57,95.64,29283.0,87.5728,87.6369,87.527,87.5911,29283.0
2022-05-23 11:10:00,95.64,95.87,95.62,95.86,33039.0,87.5911,87.8017,87.5728,87.7926,33039.0
2022-05-23 11:15:00,95.88,95.88,95.77,95.83,59165.0,87.8109,87.8109,87.7102,87.7651,59165.0
2022-05-23 11:20:00,95.82,95.89,95.79,95.84,36601.0,87.7559,87.8201,87.7285,87.7743,36601.0
2022-05-23 11:25:00,95.84,95.94,95.79,95.93,31762.0,87.7743,87.8658,87.7285,87.8567,31762.0
2022-05-23 11:30:00,95.94,96.04,95.89,96.0,28838.0,87.8658,87.9574,87.8201,87.9208,28838.0
2022-05-23 11:35:00,96.01,96.03,95.93,96.01,36060.0,87.93,87.9483,87.8567,87.93,36060.0
2022-05-23 11:40:00,96.0,96.04,95.94,95.97,28119.0,87.9208,87.9574,87.8658,87.8933,28119.0
2022-05-23 11:45:00,95.95,96.01,95.81,95.87,61232.0,87.875,87.93,87.7468,87.8017,61232.0
2022-05-23 11:50:00,95.89,95.95,95.85,95.94,23398.0,87.8201,87.875,87.7834,87.8658,23398.0
2022-05-23 11:55:00,95.94,95.99,95.86,95.89,52004.0,87.8658,87.9116,87.7926,87.8201,52004.0
2022-05-23 12:00:00,95.88,95.94,95.84,95.87,96018.0,87.8109,87.8658,87.7743,87.8017,96018.0
2022-05-23 12:05:00,95.86,95.94,95.84,95.91,89557.0,87.7926,87.8658,87.7743,87.8384,89557.0
2022-05-23 12:10:00,95.89,95.91,95.83,95.87,14299.0,87.8201,87.8384,87.7651,87.8017,14299.0
2022-05-23 12:15:00,95.88,95.92,95.72,95.73,23248.0,87.8109,87.8475,87.6644,87.6735,23248.0
2022-05-23 12:20:00,95.71,95.82,95.69,95.81,8607.0,87.6552,87.7559,87.6369,87.7468,8607.0
2022-05-23 12:25:00,95.81,95.82,95.7,95.72,26564.0,87.7468,87.7559,87.646,87.6644,26564.0
2022-05-23 12:30:00,95.74,95.74,95.62,95.64,24174.0,87.6827,87.6827,87.5728,87.5911,24174.0
2022-05-23 12:35:00,95.65,95.75,95.63,95.75,21382.0,87.6002,87.6918,87.5819,87.6918,21382.0
2022-05-23 12:40:00,95.75,95.77,95.66,95.77,63042.0,87.6918,87.7102,87.6094,87.7102,63042.0
2022-05-23 12:45:00,95.77,95.79,95.66,95.68,69074.0,87.7102,87.7285,87.6094,87.6277,69074.0
2022-05-23 12:50:00,95.68,95.69,95.58,95.66,23786.0,87.6277,87.6369,87.5361,87.6094,23786.0
2022-05-23 12:55:00,95.69,95.87,95.65,95.87,38187.0,87.6369,87.8017,87.6002,87.8017,38187.0
2022-05-23 13:00:00,95.86,95.9,95.77,95.86,96292.0,87.7926,87.8292,87.7102,87.7926,96292.0
2022-05-23 13:05:00,95.85,95.91,95.81,95.9,37792.0,87.7834,87.8384,87.7468,87.8292,37792.0
2022-05-23 13:10:00,95.89,95.89,95.78,95.82,29072.0,87.8201,87.8201,87.7193,87.7559,29072.0
2022-05-23 13:15:00,95.81,95.81,95.53,95.62,59066.0,87.7468,87.7468,87.4903,87.5728,59066.0
2022-05-23 13:20:00,95.61,95.73,95.52,95.68,52583.0,87.5636,87.6735,87.4812,87.6277,52583.0
2022-05-23 13:25:00,95.69,95.76,95.68,95.75,29888.0,87.6369,87.701,87.6277,87.6918,29888.0
2022-05-23 13:30:00,95.75,95.91,95.68,95.87,65887.0,87.6918,87.8384,87.6277,87.8017,65887.0
2022-05-23 13:35:00,95.86,95.91,95.83,95.87,78380.0,87.7926,87.8384,87.7651,87.8017,78380.0
2022-05-23 13:40:00,95.87,96.0,95.85,95.98,42727.0,87.8017,87.9208,87.7834,87.9025,42727.0
2022-05-23 13:45:00,95.99,96.18,95.97,96.12,148862.0,87.9116,88.0856,87.8933,88.0307,148862.0
2022-05-23 13:50:00,96.11,96.14,95.99,96.01,18508.0,88.0215,88.049,87.9116,87.93,18508.0
2022-05-23 13:55:00,96.01,96.18,96.01,96.18,26085.0,87.93,88.0856,87.93,88.0856,26085.0
2022-05-23 14:00:00,96.18,96.23,96.04,96.15,61580.0,88.0856,88.1314,87.9574,88.0582,61580.0
2022-05-23 14:05:00,96.15,96.23,96.09,96.19,31511.0,88.0582,88.1314,88.0032,88.0948,31511.0
2022-05-23 14:10:00,96.21,96.29,96.19,96.25,38542.0,88.1131,88.1864,88.0948,88.1498,38542.0
2022-05-23 14:15:00,96.23,96.31,96.22,96.31,31351.0,88.1314,88.2047,88.1223,88.2047,31351.0
2022-05-23 14:20:00,96.31,96.34,96.26,96.3,46553.0,88.2047,88.2322,88.1589,88.1955,46553.0
2022-05-23 14:25:00,96.3,96.32,96.22,96.27,28885.0,88.1955,88.2139,88.1223,88.1681,28885.0
2022-05-23 14:30:00,96.27,96.27,96.14,96.21,146472.0,88.1681,88.1681,88.049,88.1131,146472.0
2022-05-23 14:35:00,96.21,96.26,96.18,96.25,32347.0,88.1131,88.1589,88.0856,88.1498,32347.0
2022-05-23 14:40:00,96.24,96.3,96.18,96.3,110292.0,88.1406,88.1955,88.0856,88.1955,110292.0
2022-05-23 14:45:00,96.31,96.35,96.13,96.17,78231.0,88.2047,88.2413,88.0399,88.0765,78231.0
2022-05-23 14:50:00,96.14,96.2,95.98,96.04,92032.0,88.049,88.104,87.9025,87.9574,92032.0
2022-05-23 14:55:00,96.04,96.1,96.02,96.02,66398.0,87.9574,88.0124,87.9391,87.9391,66398.0
2022-05-23 15:00:00,96.03,96.17,96.03,96.17,42297.0,87.9483,88.0765,87.9483,88.0765,42297.0
2022-05-23 15:05:00,96.17,96.18,96.07,96.15,87850.0,88.0765,88.0856,87.9849,88.0582,87850.0
2022-05-23 15:10:00,96.15,96.15,95.95,96.01,71794.0,88.0582,88.0582,87.875,87.93,71794.0
2022-05-23 15:15:00,96.01,96.06,95.97,96.06,86187.0,87.93,87.9757,87.8933,87.9757,86187.0
2022-05-23 15:20:00,96.06,96.08,95.82,95.92,81705.0,87.9757,87.9941,87.7559,87.8475,81705.0
2022-05-23 15:25:00,95.91,95.93,95.79,95.84,234746.0,87.8384,87.8567,87.7285,87.7743,234746.0
2022-05-23 15:30:00,95.84,95.88,95.75,95.84,66901.0,87.7743,87.8109,87.6918,87.7743,66901.0
2022-05-23 15:35:00,95.84,95.94,95.69,95.72,145635.0,87.7743,87.8658,87.6369,87.6644,145635.0
2022-05-23 15:40:00,95.72,95.78,95.66,95.73,171381.0,87.6644,87.7193,87.6094,87.6735,171381.0
2022-05-23 15:45:00,95.73,95.74,95.62,95.71,199300.0,87.6735,87.6827,87.5728,87.6552,199300.0
2022-05-23 15:50:00,95.72,95.95,95.72,95.77,364719.0,87.6644,87.875,87.6644,87.7102,364719.0
2022-05-23 15:55:00,95.78,96.13,95.74,96.07,579787.0,87.7193,88.0399,87.6827,87.9849,579787.0
2022-05-24 09:30:00,95.79,96.01,95.38,95.5,116439.0,87.7285,87.93,87.353,87.4629,116439.0
2022-05-24 09:35:00,95.5,95.57,95.27,95.36,81424.0,87.4629,87.527,87.2522,87.3347,81424.0
2022-05-24 09:40:00,95.33,95.41,95.15,95.28,39569.0,87.3072,87.3804,87.1423,87.2614,39569.0
2022-05-24 09:45:00,95.28,95.53,95.23,95.33,43415.0,87.2614,87.4903,87.2156,87.3072,43415.0
2022-05-24 09:50:00,95.34,95.52,95.17,95.18,79216.0,87.3163,87.4812,87.1606,87.1698,79216.0
2022-05-24 09:55:00,95.18,95.28,95.09,95.1,39868.0,87.1698,87.2614,87.0874,87.0965,39868.0
2022-05-24 10:00:00,95.09,95.22,94.88,94.9,122286.0,87.0874,87.2064,86.8951,86.9134,122286.0
2022-05-24 10:05:00,94.9,94.98,94.68,94.74,57864.0,86.9134,86.9866,86.7119,86.7668,57864.0
2022-05-24 10:10:00,94.74,94.77,94.5,94.54,64830.0,86.7668,86.7943,86.547,86.5837,64830.0
2022-05-24 10:15:00,94.54,94.65,94.25,94.42,46167.0,86.5837,86.6844,86.3181,86.4738,46167.0
2022-05-24 10:20:00,94.42,94.69,94.4,94.58,160244.0,86.4738,86.721,86.4554,86.6203,160244.0
2022-05-24 10:25:00,94.58,94.71,94.55,94.7,134629.0,86.6203,86.7394,86.5928,86.7302,134629.0
2022-05-24 10:30:00,94.7,94.7,94.5,94.63,110489.0,86.7302,86.7302,86.547,86.6661,110489.0
2022-05-24 10:35:00,94.6,94.74,94.57,94.61,45751.0,86.6386,86.7668,86.6111,86.6478,45751.0
2022-05-24 10:40:00,94.61,94.74,94.5,94.52,25726.0,86.6478,86.7668,86.547,86.5653,25726.0
2022-05-24 10:45:00,94.52,94.61,94.38,94.4,31791.0,86.5653,86.6478,86.4371,86.4554,31791.0
2022-05-24 10:50:00,94.38,94.55,94.36,94.51,60476.0,86.4371,86.5928,86.4188,86.5562,60476.0
2022-05-24 10:55:00,94.53,94.68,94.47,94.67,46080.0,86.5745,86.7119,86.5196,86.7027,46080.0
2022-05-24 11:00:00,94.65,94.8,94.61,94.66,41326.0,86.6844,86.8218,86.6478,86.6936,41326.0
2022-05-24 11:05:00,94.64,94.75,94.59,94.71,61500.0,86.6752,86.776,86.6295,86.7394,61500.0
2022-05-24 11:10:00,94.7,94.75,94.61,94.72,30937.0,86.7302,86.776,86.6478,86.7485,30937.0
2022-05-24 11:15:00,94.69,94.78,94.56,94.58,27343.0,86.721,86.8035,86.602,86.6203,27343.0
2022-05-24 11:20:00,94.58,94.6,94.36,94.57,46670.0,86.6203,86.6386,86.4188,86.6111,46670.0
2022-05-24 11:25:00,94.56,94.67,94.53,94.67,43755.0,86.602,86.7027,86.5745,86.7027,43755.0
2022-05-24 11:30:00,94.67,94.81,94.66,94.76,36966.0,86.7027,86.8309,86.6936,86.7852,36966.0
2022-05-24 11:35:00,94.74,94.79,94.67,94.73,19999.0,86.7668,86.8126,86.7027,86.7577,19999.0
2022-05-24 11:40:00,94.73,95.0,94.72,94.97,80712.0,86.7577,87.005,86.7485,86.9775,80712.0
2022-05-24 11:45:00,94.96,95.24,94.96,95.21,72596.0,86.9683,87.2248,86.9683,87.1973,72596.0
2022-05-24 11:50:00,95.22,95.23,95.05,95.05,20842.0,87.2064,87.2156,87.0507,87.0507,20842.0
2022-05-24 11:55:00,95.08,95.3,95.04,95.15,24109.0,87.0782,87.2797,87.0416,87.1423,24109.0
2022-05-24 12:00:00,95.14,95.2,95.06,95.16,27371.0,87.1332,87.1881,87.0599,87.1515,27371.0
2022-05-24 12:05:00,95.16,95.31,95.11,95.31,48798.0,87.1515,87.2889,87.1057,87.2889,48798.0
2022-05-24 12:10:00,95.31,95.44,95.22,95.43,57072.0,87.2889,87.4079,87.2064,87.3988,57072.0
2022-05-24 12:15:00,95.43,95.59,95.3,95.35,74737.0,87.3988,87.5453,87.2797,87.3255,74737.0
2022-05-24 12:20:00,95.34,95.34,95.2,95.27,27199.0,87.3163,87.3163,87.1881,87.2522,27199.0
2022-05-24 12:25:00,95.29,95.35,95.21,95.25,83046.0,87.2705,87.3255,87.1973,87.2339,83046.0
2022-05-24 12:30:00,95.25,95.31,95.09,95.09,26077.0,87.2339,87.2889,87.0874,87.0874,26077.0
2022-05-24 12:35:00,95.11,95.11,94.89,94.93,27876.0,87.1057,87.1057,86.9042,86.9408,27876.0
2022-05-24 12:40:00,94.93,95.07,94.93,95.03,40017.0,86.9408,87.0691,86.9408,87.0324,40017.0
2022-05-24 12:45:00,95.02,95.13,95.0,95.13,37210.0,87.0233,87.124,87.005,87.124,37210.0
2022-05-24 12:50:00,95.13,95.22,95.11,95.21,27482.0,87.124,87.2064,87.1057,87.1973,27482.0
2022-05-24 12:55:00,95.21,95.38,95.21,95.28,54183.0,87.1973,87.353,87.1973,87.2614,54183.0
2022-05-24 13:00:00,95.26,95.26,94.98,94.99,27965.0,87.2431,87.2431,86.9866,86.9958,27965.0
2022-05-24 13:05:00,94.99,95.14,94.99,95.09,11845.0,86.9958,87.1332,86.9958,87.0874,11845.0
2022-05-24 13:10:00,95.09,95.2,95.04,95.16,13930.0,87.0874,87.1881,87.0416,87.1515,13930.0
2022-05-24 13:15:00,95.15,95.27,95.11,95.21,28905.0,87.1423,87.2522,87.1057,87.1973,28905.0
2022-05-24 13:20:00,95.21,95.22,95.12,95.18,24626.0,87.1973,87.2064,87.1149,87.1698,24626.0
2022-05-24 13:25:00,95.15,95.3,95.14,95.29,22295.0,87.1423,87.2797,87.1332,87.2705,22295.0
2022-05-24 13:30:00,95.28,95.28,95.1,95.13,85635.0,87.2614,87.2614,87.0965,87.124,85635.0
2022-05-24 13:35:00,95.15,95.3,95.08,95.3,26051.0,87.1423,87.2797,87.0782,87.2797,26051.0
2022-05-24 13:40:00,95.3,95.53,95.3,95.35,26481.0,87.2797,87.4903,87.2797,87.3255,26481.0
2022-05-24 13:45:00,95.35,95.49,95.29,95.44,35170.0,87.3255,87.4537,87.2705,87.4079,35170.0
2022-05-24 13:50:00,95.44,95.49,95.39,95.45,29191.0,87.4079,87.4537,87.3621,87.4171,29191.0
2022-05-24 13:55:00,95.45,95.57,95.45,95.52,24166.0,87.4171,87.527,87.4171,87.4812,24166.0
2022-05-24 14:00:00,95.53,95.61,95.44,95.44,49021.0,87.4903,87.5636,87.4079,87.4079,49021.0
2022-05-24 14:05:00,95.45,95.8,95.44,95.74,68566.0,87.4171,87.7376,87.4079,87.6827,68566.0
2022-05-24 14:10:00,95.74,96.05,95.73,95.84,61845.0,87.6827,87.9666,87.6735,87.7743,61845.0
2022-05-24 14:15:00,95.86,95.89,95.68,95.74,33315.0,87.7926,87.8201,87.6277,87.6827,33315.0
2022-05-24 14:20:00,95.71,95.89,95.64,95.89,42974.0,87.6552,87.8201,87.5911,87.8201,42974.0
2022-05-24 14:25:00,95.88,96.02,95.88,95.92,81986.0,87.8109,87.9391,87.8109,87.8475,81986.0
2022-05-24 14:30:00,95.91,96.22,95.91,96.21,24504.0,87.8384,88.1223,87.8384,88.1131,24504.0
2022-05-24 14:35:00,96.21,96.36,96.21,96.29,114461.0,88.1131,88.2505,88.1131,88.1864,114461.0
2022-05-24 14:40:00,96.29,96.31,96.1,96.11,109779.0,88.1864,88.2047,88.0124,88.0215,109779.0
2022-05-24 14:45:00,96.1,96.1,95.79,95.89,173448.0,88.0124,88.0124,87.7285,87.8201,173448.0
2022-05-24 14:50:00,95.88,95.89,95.75,95.79,311778.0,87.8109,87.8201,87.6918,87.7285,311778.0
2022-05-24 14:55:00,95.79,95.95,95.7,95.93,155641.0,87.7285,87.875,87.646,87.8567,155641.0
2022-05-24 15:00:00,95.94,96.22,95.88,96.19,110147.0,87.8658,88.1223,87.8109,88.0948,110147.0
2022-05-24 15:05:00,96.18,96.36,96.17,96.28,147753.0,88.0856,88.2505,88.0765,88.1772,147753.0
2022-05-24 15:10:00,96.28,96.42,96.28,96.38,186789.0,88.1772,88.3054,88.1772,88.2688,186789.0
2022-05-24 15:15:00,96.38,96.54,96.35,96.48,370902.0,88.2688,88.4153,88.2413,88.3604,370902.0
2022-05-24 15:20:00,96.49,96.58,96.34,96.54,170823.0,88.3696,88.452,88.2322,88.4153,170823.0
2022-05-24 15:25:00,96.54,96.61,96.46,96.61,66299.0,88.4153,88.4795,88.3421,88.4795,66299.0
2022-05-24 15:30:00,96.61,96.64,96.49,96.55,86915.0,88.4795,88.5069,88.3696,88.4245,86915.0
2022-05-24 15:35:00,96.57,97.07,96.57,96.99,326173.0,88.4428,88.9007,88.4428,88.8275,326173.0
2022-05-24 15:40:00,96.99,97.07,96.86,96.89,340822.0,88.8275,88.9007,88.7084,88.7359,340822.0
2022-05-24 15:45:00,96.88,97.05,96.86,96.96,154614.0,88.7267,88.8824,88.7084,88.8,154614.0
2022-05-24 15:50:00,96.98,97.1,96.75,96.77,298780.0,88.8183,88.9282,88.6077,88.626,298780.0
2022-05-24 15:55:00,96.77,96.98,96.72,96.97,346194.0,88.626,88.8183,88.5802,88.8092,346194.0
2022-05-25 09:30:00,96.59,96.85,96.28,96.77,120682.0,88.4611,88.6993,88.1772,88.626,120682.0
2022-05-25 09:35:00,96.78,97.16,96.77,96.88,46861.0,88.6352,88.9832,88.626,88.7267,46861.0
2022-05-25 09:40:00,96.86,96.96,96.76,96.87,46482.0,88.7084,88.8,88.6168,88.7176,46482.0
2022-05-25 09:45:00,96.87,97.01,96.7,96.8,55418.0,88.7176,88.8458,88.5619,88.6535,55418.0
2022-05-25 09:50:00,96.8,97.11,96.79,97.06,50104.0,88.6535,88.9374,88.6443,88.8916,50104.0
2022-05-25 09:55:00,97.08,97.14,97.01,97.06,41368.0,88.9099,88.9649,88.8458,88.8916,41368.0
2022-05-25 10:00:00,97.06,97.06,96.86,96.89,151144.0,88.8916,88.8916,88.7084,88.7359,151144.0
2022-05-25 10:05:00,96.88,96.92,96.76,96.92,34948.0,88.7267,88.7634,88.6168,88.7634,34948.0
2022-05-25 10:10:00,96.89,96.96,96.84,96.92,28855.0,88.7359,88.8,88.6901,88.7634,28855.0
2022-05-25 10:15:00,96.95,97.04,96.84,96.96,65823.0,88.7908,88.8733,88.6901,88.8,65823.0
2022-05-25 10:20:00,96.96,97.0,96.88,96.88,80879.0,88.8,88.8366,88.7267,88.7267,80879.0
2022-05-25 10:25:00,96.9,97.11,96.82,97.1,32522.0,88.7451,88.9374,88.6718,88.9282,32522.0
2022-05-25 10:30:00,97.1,97.18,96.97,97.09,41266.0,88.9282,89.0015,88.8092,88.9191,41266.0
2022-05-25 10:35:00,97.11,97.25,97.05,97.19,30125.0,88.9374,89.0656,88.8824,89.0106,30125.0
2022-05-25 10:40:00,97.18,97.22,97.05,97.18,36090.0,89.0015,89.0381,88.8824,89.0015,36090.0
2022-05-25 10:45:00,97.21,97.21,97.02,97.17,19025.0,89.029,89.029,88.855,88.9923,19025.0
2022-05-25 10:50:00,97.19,97.25,97.12,97.16,34416.0,89.0106,89.0656,88.9465,88.9832,34416.0
2022-05-25 10:55:00,97.18,97.27,97.14,97.19,25793.0,89.0015,89.0839,88.9649,89.0106,25793.0
2022-05-25 11:00:00,97.21,97.21,97.07,97.12,25560.0,89.029,89.029,88.9007,88.9465,25560.0
2022-05-25 11:05:00,97.13,97.19,97.1,97.17,28645.0,88.9557,89.0106,88.9282,88.9923,28645.0
2022-05-25 11:10:00,97.15,97.16,97.05,97.1,17864.0,88.974,88.9832,88.8824,88.9282,17864.0
2022-05-25 11:15:00,97.09,97.22,97.09,97.14,19002.0,88.9191,89.0381,88.9191,88.9649,19002.0
2022-05-25 11:20:00,97.13,97.2,97.0,97.17,13558.0,88.9557,89.0198,88.8366,88.9923,13558.0
2022-05-25 11:25:00,97.17,97.2,97.1,97.15,26326.0,88.9923,89.0198,88.9282,88.974,26326.0
2022-05-25 11:30:00,97.15,97.15,97.0,97.03,28407.0,88.974,88.974,88.8366,88.8641,28407.0
2022-05-25 11:35:00,97.03,97.07,96.81,96.9,58577.0,88.8641,88.9007,88.6626,88.7451,58577.0
2022-05-25 11:40:00,96.89,97.11,96.84,97.08,83793.0,88.7359,88.9374,88.6901,88.9099,83793.0
2022-05-25 11:45:00,97.08,97.13,97.06,97.09,68134.0,88.9099,88.9557,88.8916,88.9191,68134.0
2022-05-25 11:50:00,97.11,97.16,97.09,97.15,28430.0,88.9374,88.9832,88.9191,88.974,28430.0
2022-05-25 11:55:00,97.14,97.27,97.14,97.17,22261.0,88.9649,89.0839,88.9649,88.9923,22261.0
2022-05-25 12:00:00,97.2,97.24,97.16,97.18,20593.0,89.0198,89.0564,88.9832,89.0015,20593.0
2022-05-25 12:05:00,97.18,97.27,97.08,97.13,57310.0,89.0015,89.0839,88.9099,88.9557,57310.0
2022-05-25 12:10:00,97.12,97.16,97.04,97.1,32730.0,88.9465,88.9832,88.8733,88.9282,32730.0
2022-05-25 12:15:00,97.09,97.11,96.95,96.98,15480.0,88.9191,88.9374,88.7908,88.8183,15480.0
2022-05-25 12:20:00,96.96,96.96,96.8,96.83,31428.0,88.8,88.8,88.6535,88.6809,31428.0
2022-05-25 12:25:00,96.83,96.83,96.59,96.72,33408.0,88.6809,88.6809,88.4611,88.5802,33408.0
2022-05-25 12:30:00,96.73,96.86,96.72,96.79,23568.0,88.5894,88.7084,88.5802,88.6443,23568.0
2022-05-25 12:35:00,96.79,96.86,96.66,96.79,26545.0,88.6443,88.7084,88.5252,88.6443,26545.0
2022-05-25 12:40:00,96.79,96.9,96.79,96.9,30528.0,88.6443,88.7451,88.6443,88.7451,30528.0
2022-05-25 12:45:00,96.91,96.94,96.84,96.9,66495.0,88.7542,88.7817,88.6901,88.7451,66495.0
2022-05-25 12:50:00,96.89,96.89,96.78,96.8,28683.0,88.7359,88.7359,88.6352,88.6535,28683.0
2022-05-25 12:55:00,96.78,96.84,96.75,96.82,14007.0,88.6352,88.6901,88.6077,88.6718,14007.0
2022-05-25 13:00:00,96.8,96.87,96.8,96.81,8293.0,88.6535,88.7176,88.6535,88.6626,8293.0
2022-05-25 13:05:00,96.84,96.91,96.83,96.87,11283.0,88.6901,88.7542,88.6809,88.7176,11283.0
2022-05-25 13:10:00,96.88,96.89,96.77,96.84,15332.0,88.7267,88.7359,88.626,88.6901,15332.0
2022-05-25 13:15:00,96.84,96.99,96.84,96.94,27347.0,88.6901,88.8275,88.6901,88.7817,27347.0
2022-05-25 13:20:00,96.93,96.95,96.88,96.92,16745.0,88.7725,88.7908,88.7267,88.7634,16745.0
2022-05-25 13:25:00,96.91,96.97,96.84,96.95,34592.0,88.7542,88.8092,88.6901,88.7908,34592.0
2022-05-25 13:30:00,96.93,96.95,96.77,96.87,17315.0,88.7725,88.7908,88.626,88.7176,17315.0
2022-05-25 13:35:00,96.87,96.98,96.86,96.89,22983.0,88.7176,88.8183,88.7084,88.7359,22983.0
2022-05-25 13:40:00,96.89,96.92,96.78,96.83,31329.0,88.7359,88.7634,88.6352,88.6809,31329.0
2022-05-25 13:45:00,96.84,96.86,96.78,96.85,37655.0,88.6901,88.7084,88.6352,88.6993,37655.0
2022-05-25 13:50:00,96.86,96.87,96.66,96.67,27615.0,88.7084,88.7176,88.5252,88.5344,27615.0
2022-05-25 13:55:00,96.68,96.8,96.65,96.79,18293.0,88.5436,88.6535,88.5161,88.6443,18293.0
2022-05-25 14:00:00,96.79,97.24,96.72,97.08,178653.0,88.6443,89.0564,88.5802,88.9099,178653.0
2022-05-25 14:05:00,97.09,97.18,96.46,96.68,124290.0,88.9191,89.0015,88.3421,88.5436,124290.0
2022-05-25 14:10:00,96.72,97.01,96.67,96.86,82330.0,88.5802,88.8458,88.5344,88.7084,82330.0
2022-05-25 14:15:00,96.87,97.14,96.8,96.97,54969.0,88.7176,88.9649,88.6535,88.8092,54969.0
2022-05-25 14:20:00,96.98,97.17,96.9,97.1,26544.0,88.8183,88.9923,88.7451,88.9282,26544.0
2022-05-25 14:25:00,97.11,97.38,97.07,97.35,92388.0,88.9374,89.1847,88.9007,89.1572,92388.0
2022-05-25 14:30:00,97.37,97.49,97.36,97.45,75583.0,89.1755,89.2854,89.1663,89.2488,75583.0
2022-05-25 14:35:00,97.44,97.52,97.34,97.35,58705.0,89.2396,89.3129,89.148,89.1572,58705.0
2022-05-25 14:40:00,97.36,97.52,97.31,97.38,53770.0,89.1663,89.3129,89.1205,89.1847,53770.0
2022-05-25 14:45:00,97.39,97.51,97.37,97.42,41095.0,89.1938,89.3037,89.1755,89.2213,41095.0
2022-05-25 14:50:00,97.43,97.6,97.39,97.55,44493.0,89.2304,89.3861,89.1938,89.3403,44493.0
2022-05-25 14:55:00,97.58,97.66,97.56,97.61,59093.0,89.3678,89.4411,89.3495,89.3953,59093.0
2022-05-25 15:00:00,97.61,97.91,97.57,97.86,80958.0,89.3953,89.6701,89.3587,89.6243,80958.0
2022-05-25 15:05:00,97.84,97.88,97.76,97.85,29940.0,89.6059,89.6426,89.5327,89.6151,29940.0
2022-05-25 15:10:00,97.84,97.94,97.81,97.92,77818.0,89.6059,89.6975,89.5785,89.6792,77818.0
2022-05-25 15:15:00,97.92,97.93,97.76,97.79,123775.0,89.6792,89.6884,89.5327,89.5602,123775.0
2022-05-25 15:20:00,97.8,97.81,97.69,97.77,116390.0,89.5693,89.5785,89.4686,89.5418,116390.0
2022-05-25 15:25:00,97.77,97.83,97.73,97.79,48386.0,89.5418,89.5968,89.5052,89.5602,48386.0
2022-05-25 15:30:00,97.8,97.85,97.75,97.78,59840.0,89.5693,89.6151,89.5235,89.551,59840.0
2022-05-25 15:35:00,97.78,97.8,97.66,97.7,112116.0,89.551,89.5693,89.4411,89.4777,112116.0
2022-05-25 15:40:00,97.69,97.88,97.65,97.87,80055.0,89.4686,89.6426,89.4319,89.6334,80055.0
2022-05-25 15:45:00,97.87,97.93,97.75,97.81,156665.0,89.6334,89.6884,89.5235,89.5785,156665.0
2022-05-25 15:50:00,97.8,97.8,97.58,97.74,306535.0,89.5693,89.5693,89.3678,89.5144,306535.0
2022-05-25 15:55:00,97.74,97.82,97.59,97.66,425671.0,89.5144,89.5876,89.377,89.4411,425671.0
2022-05-26 09:30:00,98.07,98.49,97.87,98.49,270826.0,89.8166,90.2012,89.6334,90.2012,270826.0
2022-05-26 09:35:00,98.49,98.57,98.19,98.26,144912.0,90.2012,90.2745,89.9265,89.9906,144912.0
2022-05-26 09:40:00,98.27,98.32,97.95,98.01,113717.0,89.9998,90.0455,89.7067,89.7616,113717.0
2022-05-26 09:45:00,98.03,98.17,97.9,98.07,61912.0,89.78,89.9082,89.6609,89.8166,61912.0
2022-05-26 09:50:00,98.07,98.2,98.04,98.18,61474.0,89.8166,89.9356,89.7891,89.9173,61474.0
2022-05-26 09:55:00,98.17,98.3,98.13,98.26,43437.0,89.9082,90.0272,89.8715,89.9906,43437.0
2022-05-26 10:00:00,98.26,98.33,98.18,98.24,41864.0,89.9906,90.0547,89.9173,89.9723,41864.0
2022-05-26 10:05:00,98.26,98.3,98.18,98.26,27127.0,89.9906,90.0272,89.9173,89.9906,27127.0
2022-05-26 10:10:00,98.26,98.27,98.13,98.25,38461.0,89.9906,89.9998,89.8715,89.9814,38461.0
2022-05-26 10:15:00,98.26,98.32,98.26,98.27,18844.0,89.9906,90.0455,89.9906,89.9998,18844.0
2022-05-26 10:20:00,98.27,98.39,98.19,98.36,35340.0,89.9998,90.1097,89.9265,90.0822,35340.0
2022-05-26 10:25:00,98.36,98.4,98.31,98.36,15714.0,90.0822,90.1188,90.0364,90.0822,15714.0
2022-05-26 10:30:00,98.36,98.5,98.35,98.49,36635.0,90.0822,90.2104,90.073,90.2012,36635.0
2022-05-26 10:35:00,98.52,98.64,98.49,98.64,23723.0,90.2287,90.3386,90.2012,90.3386,23723.0
2022-05-26 10:40:00,98.64,98.66,98.55,98.62,34414.0,90.3386,90.3569,90.2562,90.3203,34414.0
2022-05-26 10:45:00,98.62,98.67,98.58,98.65,118752.0,90.3203,90.3661,90.2837,90.3478,118752.0
2022-05-26 10:50:00,98.66,98.73,98.65,98.7,78626.0,90.3569,90.421,90.3478,90.3936,78626.0
2022-05-26 10:55:00,98.69,98.73,98.62,98.63,24993.0,90.3844,90.421,90.3203,90.3295,24993.0
2022-05-26 11:00:00,98.63,98.66,98.58,98.65,61872.0,90.3295,90.3569,90.2837,90.3478,61872.0
2022-05-26 11:05:00,98.66,98.68,98.59,98.67,62921.0,90.3569,90.3752,90.2928,90.3661,62921.0
2022-05-26 11:10:00,98.68,98.71,98.55,98.61,40977.0,90.3752,90.4027,90.2562,90.3111,40977.0
2022-05-26 11:15:00,98.61,98.67,98.54,98.58,101285.0,90.3111,90.3661,90.247,90.2837,101285.0
2022-05-26 11:20:00,98.57,98.58,98.39,98.42,69386.0,90.2745,90.2837,90.1097,90.1371,69386.0
2022-05-26 11:25:00,98.44,98.48,98.37,98.4,25441.0,90.1554,90.1921,90.0913,90.1188,25441.0
2022-05-26 11:30:00,98.42,98.48,98.37,98.39,18780.0,90.1371,90.1921,90.0913,90.1097,18780.0
2022-05-26 11:35:00,98.38,98.47,98.37,98.43,20541.0,90.1005,90.1829,90.0913,90.1463,20541.0
2022-05-26 11:40:00,98.42,98.44,98.36,98.38,15098.0,90.1371,90.1554,90.0822,90.1005,15098.0
2022-05-26 11:45:00,98.41,98.41,98.28,98.3,15706.0,90.128,90.128,90.0089,90.0272,15706.0
2022-05-26 11:50:00,98.3,98.3,98.24,98.24,15847.0,90.0272,90.0272,89.9723,89.9723,15847.0
2022-05-26 11:55:00,98.24,98.32,98.24,98.28,23937.0,89.9723,90.0455,89.9723,90.0089,23937.0
2022-05-26 12:00:00,98.29,98.41,98.27,98.4,27237.0,90.0181,90.128,89.9998,90.1188,27237.0
2022-05-26 12:05:00,98.4,98.4,98.26,98.32,39152.0,90.1188,90.1188,89.9906,90.0455,39152.0
2022-05-26 12:10:00,98.31,98.45,98.31,98.41,23352.0,90.0364,90.1646,90.0364,90.128,23352.0
2022-05-26 12:15:00,98.39,98.39,98.29,98.32,18638.0,90.1097,90.1097,90.0181,90.0455,18638.0
2022-05-26 12:20:00,98.31,98.37,98.31,98.35,33363.0,90.0364,90.0913,90.0364,90.073,33363.0
2022-05-26 12:25:00,98.34,98.38,98.33,98.35,23839.0,90.0639,90.1005,90.0547,90.073,23839.0
2022-05-26 12:30:00,98.36,98.41,98.33,98.34,27253.0,90.0822,90.128,90.0547,90.0639,27253.0
2022-05-26 12:35:00,98.34,98.35,98.26,98.26,29041.0,90.0639,90.073,89.9906,89.9906,29041.0
2022-05-26 12:40:00,98.26,98.33,98.26,98.29,21593.0,89.9906,90.0547,89.9906,90.0181,21593.0
2022-05-26 12:45:00,98.28,98.33,98.2,98.26,55818.0,90.0089,90.0547,89.9356,89.9906,55818.0
2022-05-26 12:50:00,98.25,98.3,98.25,98.29,32792.0,89.9814,90.0272,89.9814,90.0181,32792.0
2022-05-26 12:55:00,98.29,98.37,98.28,98.34,56603.0,90.0181,90.0913,90.0089,90.0639,56603.0
2022-05-26 13:00:00,98.34,98.38,98.3,98.36,46434.0,90.0639,90.1005,90.0272,90.0822,46434.0
2022-05-26 13:05:00,98.35,98.38,98.27,98.38,27779.0,90.073,90.1005,89.9998,90.1005,27779.0
2022-05-26 13:10:00,98.38,98.39,98.3,98.35,76642.0,90.1005,90.1097,90.0272,90.073,76642.0
2022-05-26 13:15:00,98.35,98.38,98.32,98.36,44650.0,90.073,90.1005,90.0455,90.0822,44650.0
2022-05-26 13:20:00,98.35,98.38,98.24,98.25,38257.0,90.073,90.1005,89.9723,89.9814,38257.0
2022-05-26 13:25:00,98.25,98.33,98.18,98.21,30305.0,89.9814,90.0547,89.9173,89.9448,30305.0
2022-05-26 13:30:00,98.22,98.3,98.18,98.29,29754.0,89.954,90.0272,89.9173,90.0181,29754.0
2022-05-26 13:35:00,98.29,98.31,98.22,98.24,31437.0,90.0181,90.0364,89.954,89.9723,31437.0
2022-05-26 13:40:00,98.24,98.27,98.17,98.18,23636.0,89.9723,89.9998,89.9082,89.9173,23636.0
2022-05-26 13:45:00,98.18,98.18,98.09,98.14,20749.0,89.9173,89.9173,89.8349,89.8807,20749.0
2022-05-26 13:50:00,98.14,98.19,98.12,98.16,18732.0,89.8807,89.9265,89.8624,89.899,18732.0
2022-05-26 13:55:00,98.16,98.17,98.08,98.14,28842.0,89.899,89.9082,89.8257,89.8807,28842.0
2022-05-26 14:00:00,98.13,98.21,98.12,98.19,25610.0,89.8715,89.9448,89.8624,89.9265,25610.0
2022-05-26 14:05:00,98.17,98.17,98.03,98.05,63929.0,89.9082,89.9082,89.78,89.7983,63929.0
2022-05-26 14:10:00,98.05,98.1,98.0,98.03,57486.0,89.7983,89.8441,89.7525,89.78,57486.0
2022-05-26 14:15:00,98.02,98.04,97.92,97.93,41139.0,89.7708,89.7891,89.6792,89.6884,41139.0
2022-05-26 14:20:00,97.92,98.01,97.91,98.0,27370.0,89.6792,89.7616,89.6701,89.7525,27370.0
2022-05-26 14:25:00,98.01,98.02,97.79,97.8,54943.0,89.7616,89.7708,89.5602,89.5693,54943.0
2022-05-26 14:30:00,97.79,97.82,97.7,97.71,28910.0,89.5602,89.5876,89.4777,89.4869,28910.0
2022-05-26 14:35:00,97.69,97.72,97.58,97.61,56067.0,89.4686,89.496,89.3678,89.3953,56067.0
2022-05-26 14:40:00,97.61,97.76,97.59,97.72,31409.0,89.3953,89.5327,89.377,89.496,31409.0
2022-05-26 14:45:00,97.72,97.79,97.7,97.74,53264.0,89.496,89.5602,89.4777,89.5144,53264.0
2022-05-26 14:50:00,97.73,97.77,97.69,97.72,82793.0,89.5052,89.5418,89.4686,89.496,82793.0
2022-05-26 14:55:00,97.72,97.78,97.69,97.7,85965.0,89.496,89.551,89.4686,89.4777,85965.0
2022-05-26 15:00:00,97.7,97.8,97.69,97.74,147745.0,89.4777,89.5693,89.4686,89.5144,147745.0
2022-05-26 15:05:00,97.73,97.95,97.72,97.92,56350.0,89.5052,89.7067,89.496,89.6792,56350.0
2022-05-26 15:10:00,97.92,97.95,97.86,97.9,90242.0,89.6792,89.7067,89.6243,89.6609,90242.0
2022-05-26 15:15:00,97.9,97.94,97.75,97.79,111395.0,89.6609,89.6975,89.5235,89.5602,111395.0
2022-05-26 15:20:00,97.8,97.8,97.73,97.78,79325.0,89.5693,89.5693,89.5052,89.551,79325.0
2022-05-26 15:25:00,97.79,97.87,97.72,97.8,80166.0,89.5602,89.6334,89.496,89.5693,80166.0
2022-05-26 15:30:00,97.8,98.03,97.79,98.01,110895.0,89.5693,89.78,89.5602,89.7616,110895.0
2022-05-26 15:35:00,98.02,98.11,97.99,98.11,78157.0,89.7708,89.8532,89.7433,89.8532,78157.0
2022-05-26 15:40:00,98.1,98.29,98.08,98.28,119851.0,89.8441,90.0181,89.8257,90.0089,119851.0
2022-05-26 15:45:00,98.29,98.31,98.18,98.31,133067.0,90.0181,90.0364,89.9173,90.0364,133067.0
2022-05-26 15:50:00,98.31,98.39,97.75,97.76,269581.0,90.0364,90.1097,89.5235,89.5327,269581.0
2022-05-26 15:55:00,97.76,97.79,97.62,97.73,378358.0,89.5327,89.5602,89.4045,89.5052,378358.0
2022-05-27 09:30:00,98.37,98.74,98.25,98.73,99073.0,90.0913,90.4302,89.9814,90.421,99073.0
2022-05-27 09:35:00,98.79,98.96,98.73,98.95,78626.0,90.476,90.6317,90.421,90.6225,78626.0
2022-05-27 09:40:00,98.96,99.07,98.87,99.07,134442.0,90.6317,90.7324,90.5493,90.7324,134442.0
2022-05-27 09:45:00,99.07,99.32,99.02,99.14,66789.0,90.7324,90.9614,90.6866,90.7965,66789.0
2022-05-27 09:50:00,99.14,99.17,98.94,99.17,99078.0,90.7965,90.824,90.6134,90.824,99078.0
2022-05-27 09:55:00,99.17,99.35,99.16,99.18,54561.0,90.824,90.9889,90.8149,90.8332,54561.0
2022-05-27 10:00:00,99.19,99.54,99.13,99.54,74291.0,90.8423,91.1629,90.7874,91.1629,74291.0
2022-05-27 10:05:00,99.55,99.57,99.46,99.54,47044.0,91.172,91.1903,91.0896,91.1629,47044.0
2022-05-27 10:10:00,99.53,99.65,99.4,99.6,85458.0,91.1537,91.2636,91.0347,91.2178,85458.0
2022-05-27 10:15:00,99.6,99.7,99.58,99.7,42187.0,91.2178,91.3094,91.1995,91.3094,42187.0
2022-05-27 10:20:00,99.7,99.96,99.68,99.93,52305.0,91.3094,91.5475,91.2911,91.5201,52305.0
2022-05-27 10:25:00,99.92,99.92,99.78,99.79,50879.0,91.5109,91.5109,91.3827,91.3918,50879.0
2022-05-27 10:30:00,99.79,99.95,99.78,99.83,69660.0,91.3918,91.5384,91.3827,91.4285,69660.0
2022-05-27 10:35:00,99.82,99.94,99.77,99.79,35754.0,91.4193,91.5292,91.3735,91.3918,35754.0
2022-05-27 10:40:00,99.78,99.86,99.72,99.78,88476.0,91.3827,91.4559,91.3277,91.3827,88476.0
2022-05-27 10:45:00,99.79,99.9,99.74,99.85,47125.0,91.3918,91.4926,91.346,91.4468,47125.0
2022-05-27 10:50:00,99.86,99.87,99.69,99.69,36475.0,91.4559,91.4651,91.3002,91.3002,36475.0
2022-05-27 10:55:00,99.7,99.76,99.6,99.7,99039.0,91.3094,91.3644,91.2178,91.3094,99039.0
2022-05-27 11:00:00,99.71,99.73,99.62,99.68,68590.0,91.3186,91.3369,91.2361,91.2911,68590.0
2022-05-27 11:05:00,99.67,99.75,99.64,99.71,46447.0,91.2819,91.3552,91.2545,91.3186,46447.0
2022-05-27 11:10:00,99.73,99.8,99.69,99.77,41233.0,91.3369,91.401,91.3002,91.3735,41233.0
2022-05-27 11:15:00,99.76,99.8,99.72,99.77,49183.0,91.3644,91.401,91.3277,91.3735,49183.0
2022-05-27 11:20:00,99.77,99.78,99.72,99.78,42568.0,91.3735,91.3827,91.3277,91.3827,42568.0
2022-05-27 11:25:00,99.78,99.83,99.77,99.81,25593.0,91.3827,91.4285,91.3735,91.4102,25593.0
2022-05-27 11:30:00,99.8,99.87,99.79,99.85,40465.0,91.401,91.4651,91.3918,91.4468,40465.0
2022-05-27 11:35:00,99.84,99.93,99.75,99.91,98265.0,91.4376,91.5201,91.3552,91.5017,98265.0
2022-05-27 11:40:00,99.91,100.16,99.9,100.11,55392.0,91.5017,91.7307,91.4926,91.6849,55392.0
2022-05-27 11:45:00,100.11,100.28,100.11,100.18,82102.0,91.6849,91.8406,91.6849,91.749,82102.0
2022-05-27 11:50:00,100.18,100.19,100.1,100.14,34444.0,91.749,91.7582,91.6757,91.7124,34444.0
2022-05-27 11:55:00,100.14,100.17,100.09,100.11,38423.0,91.7124,91.7399,91.6666,91.6849,38423.0
2022-05-27 12:00:00,100.1,100.25,100.1,100.24,29810.0,91.6757,91.8131,91.6757,91.804,29810.0
2022-05-27 12:05:00,100.24,100.25,100.15,100.22,42728.0,91.804,91.8131,91.7215,91.7856,42728.0
2022-05-27 12:10:00,100.22,100.22,100.12,100.14,20282.0,91.7856,91.7856,91.6941,91.7124,20282.0
2022-05-27 12:15:00,100.16,100.17,100.06,100.1,29557.0,91.7307,91.7399,91.6391,91.6757,29557.0
2022-05-27 12:20:00,100.12,100.12,100.03,100.03,22738.0,91.6941,91.6941,91.6116,91.6116,22738.0
2022-05-27 12:25:00,100.02,100.09,99.97,100.09,22097.0,91.6025,91.6666,91.5567,91.6666,22097.0
2022-05-27 12:30:00,100.09,100.15,100.03,100.12,37492.0,91.6666,91.7215,91.6116,91.6941,37492.0
2022-05-27 12:35:00,100.11,100.17,100.05,100.17,28637.0,91.6849,91.7399,91.63,91.7399,28637.0
2022-05-27 12:40:00,100.16,100.18,100.13,100.17,47309.0,91.7307,91.749,91.7032,91.7399,47309.0
2022-05-27 12:45:00,100.16,100.16,100.06,100.06,26462.0,91.7307,91.7307,91.6391,91.6391,26462.0
2022-05-27 12:50:00,100.06,100.12,100.04,100.12,28187.0,91.6391,91.6941,91.6208,91.6941,28187.0
2022-05-27 12:55:00,100.12,100.19,100.11,100.18,26062.0,91.6941,91.7582,91.6849,91.749,26062.0
2022-05-27 13:00:00,100.18,100.27,100.17,100.19,34513.0,91.749,91.8314,91.7399,91.7582,34513.0
2022-05-27 13:05:00,100.2,100.22,100.17,100.2,48318.0,91.7673,91.7856,91.7399,91.7673,48318.0
2022-05-27 13:10:00,100.2,100.24,100.17,100.2,28701.0,91.7673,91.804,91.7399,91.7673,28701.0
2022-05-27 13:15:00,100.21,100.22,100.16,100.21,20225.0,91.7765,91.7856,91.7307,91.7765,20225.0
2022-05-27 13:20:00,100.2,100.21,100.13,100.2,23837.0,91.7673,91.7765,91.7032,91.7673,23837.0
2022-05-27 13:25:00,100.2,100.23,100.18,100.19,11001.0,91.7673,91.7948,91.749,91.7582,11001.0
2022-05-27 13:30:00,100.18,100.34,100.18,100.31,27119.0,91.749,91.8955,91.749,91.8681,27119.0
2022-05-27 13:35:00,100.32,100.35,100.26,100.27,22258.0,91.8772,91.9047,91.8223,91.8314,22258.0
2022-05-27 13:40:00,100.27,100.27,100.19,100.23,62131.0,91.8314,91.8314,91.7582,91.7948,62131.0
2022-05-27 13:45:00,100.24,100.25,100.14,100.2,25990.0,91.804,91.8131,91.7124,91.7673,25990.0
2022-05-27 13:50:00,100.21,100.23,100.15,100.16,29187.0,91.7765,91.7948,91.7215,91.7307,29187.0
2022-05-27 13:55:00,100.16,100.19,100.14,100.18,34913.0,91.7307,91.7582,91.7124,91.749,34913.0
2022-05-27 14:00:00,100.17,100.19,100.1,100.12,39649.0,91.7399,91.7582,91.6757,91.6941,39649.0
2022-05-27 14:05:00,100.11,100.22,100.03,100.21,29065.0,91.6849,91.7856,91.6116,91.7765,29065.0
2022-05-27 14:10:00,100.21,100.27,100.17,100.2,18996.0,91.7765,91.8314,91.7399,91.7673,18996.0
2022-05-27 14:15:00,100.19,100.32,100.19,100.32,22692.0,91.7582,91.8772,91.7582,91.8772,22692.0
2022-05-27 14:20:00,100.32,100.33,100.18,100.2,14540.0,91.8772,91.8864,91.749,91.7673,14540.0
2022-05-27 14:25:00,100.22,100.22,100.13,100.13,11151.0,91.7856,91.7856,91.7032,91.7032,11151.0
2022-05-27 14:30:00,100.14,100.22,100.14,100.19,19129.0,91.7124,91.7856,91.7124,91.7582,19129.0
2022-05-27 14:35:00,100.19,100.25,100.16,100.2,60685.0,91.7582,91.8131,91.7307,91.7673,60685.0
2022-05-27 14:40:00,100.2,100.25,100.16,100.25,220964.0,91.7673,91.8131,91.7307,91.8131,220964.0
2022-05-27 14:45:00,100.24,100.26,100.17,100.21,68458.0,91.804,91.8223,91.7399,91.7765,68458.0
2022-05-27 14:50:00,100.2,100.26,100.16,100.19,58049.0,91.7673,91.8223,91.7307,91.7582,58049.0
2022-05-27 14:55:00,100.19,100.25,100.19,100.23,88054.0,91.7582,91.8131,91.7582,91.7948,88054.0
2022-05-27 15:00:00,100.22,100.31,100.21,100.3,54931.0,91.7856,91.8681,91.7765,91.8589,54931.0
2022-05-27 15:05:00,100.29,100.39,100.28,100.38,87120.0,91.8498,91.9413,91.8406,91.9322,87120.0
2022-05-27 15:10:00,100.39,100.4,100.34,100.36,33016.0,91.9413,91.9505,91.8955,91.9139,33016.0
2022-05-27 15:15:00,100.36,100.38,100.3,100.37,29813.0,91.9139,91.9322,91.8589,91.923,29813.0
2022-05-27 15:20:00,100.38,100.38,100.3,100.34,55707.0,91.9322,91.9322,91.8589,91.8955,55707.0
2022-05-27 15:25:00,100.34,100.39,100.34,100.37,59974.0,91.8955,91.9413,91.8955,91.923,59974.0
2022-05-27 15:30:00,100.36,100.42,100.31,100.31,91129.0,91.9139,91.9688,91.8681,91.8681,91129.0
2022-05-27 15:35:00,100.31,100.31,100.15,100.22,117726.0,91.8681,91.8681,91.7215,91.7856,117726.0
2022-05-27 15:40:00,100.21,100.31,100.18,100.29,94368.0,91.7765,91.8681,91.749,91.8498,94368.0
2022-05-27 15:45:00,100.3,100.3,100.19,100.23,102007.0,91.8589,91.8589,91.7582,91.7948,102007.0
2022-05-27 15:50:00,100.24,100.36,100.19,100.25,415155.0,91.804,91.9139,91.7582,91.8131,415155.0
2022-05-27 15:55:00,100.26,100.4,100.23,100.36,409519.0,91.8223,91.9505,91.7948,91.9139,409519.0
2022-05-31 09:30:00,99.38,99.68,99.14,99.28,111795.0,91.0163,91.2911,90.7965,90.9248,111795.0
2022-05-31 09:35:00,99.28,99.33,98.99,99.0,58079.0,90.9248,90.9705,90.6592,90.6683,58079.0
2022-05-31 09:40:00,99.0,99.03,98.75,98.76,130150.0,90.6683,90.6958,90.4394,90.4485,130150.0
2022-05-31 09:45:00,98.77,98.92,98.71,98.8,140562.0,90.4577,90.5951,90.4027,90.4852,140562.0
2022-05-31 09:50:00,98.8,99.18,98.8,99.18,51832.0,90.4852,90.8332,90.4852,90.8332,51832.0
2022-05-31 09:55:00,99.17,99.33,99.04,99.04,39291.0,90.824,90.9705,90.705,90.705,39291.0
2022-05-31 10:00:00,99.06,99.29,99.04,99.07,65601.0,90.7233,90.9339,90.705,90.7324,65601.0
2022-05-31 10:05:00,99.06,99.2,98.97,98.97,66943.0,90.7233,90.8515,90.6408,90.6408,66943.0
2022-05-31 10:10:00,98.96,99.11,98.9,99.1,69274.0,90.6317,90.7691,90.5767,90.7599,69274.0
2022-05-31 10:15:00,99.12,99.33,99.09,99.33,66471.0,90.7782,90.9705,90.7507,90.9705,66471.0
2022-05-31 10:20:00,99.34,99.51,99.27,99.29,84449.0,90.9797,91.1354,90.9156,90.9339,84449.0
2022-05-31 10:25:00,99.28,99.29,99.09,99.11,69990.0,90.9248,90.9339,90.7507,90.7691,69990.0
2022-05-31 10:30:00,99.12,99.27,99.08,99.17,51922.0,90.7782,90.9156,90.7416,90.824,51922.0
2022-05-31 10:35:00,99.16,99.22,99.0,99.01,35839.0,90.8149,90.8698,90.6683,90.6775,35839.0
2022-05-31 10:40:00,99.02,99.25,99.01,99.23,57573.0,90.6866,90.8973,90.6775,90.879,57573.0
2022-05-31 10:45:00,99.27,99.33,99.17,99.2,74081.0,90.9156,90.9705,90.824,90.8515,74081.0
2022-05-31 10:50:00,99.19,99.32,99.18,99.22,40304.0,90.8423,90.9614,90.8332,90.8698,40304.0
2022-05-31 10:55:00,99.23,99.35,99.12,99.25,58660.0,90.879,90.9889,90.7782,90.8973,58660.0
2022-05-31 11:00:00,99.24,99.28,99.13,99.19,42149.0,90.8881,90.9248,90.7874,90.8423,42149.0
2022-05-31 11:05:00,99.19,99.19,98.9,98.94,39072.0,90.8423,90.8423,90.5767,90.6134,39072.0
2022-05-31 11:10:00,98.93,98.93,98.69,98.71,53450.0,90.6042,90.6042,90.3844,90.4027,53450.0
2022-05-31 11:15:00,98.7,98.86,98.68,98.75,52699.0,90.3936,90.5401,90.3752,90.4394,52699.0
2022-05-31 11:20:00,98.74,98.83,98.71,98.77,72625.0,90.4302,90.5126,90.4027,90.4577,72625.0
2022-05-31 11:25:00,98.77,98.79,98.68,98.68,53650.0,90.4577,90.476,90.3752,90.3752,53650.0
2022-05-31 11:30:00,98.66,98.77,98.64,98.7,43325.0,90.3569,90.4577,90.3386,90.3936,43325.0
2022-05-31 11:35:00,98.69,98.78,98.67,98.78,37529.0,90.3844,90.4668,90.3661,90.4668,37529.0
2022-05-31 11:40:00,98.78,98.9,98.72,98.86,33021.0,90.4668,90.5767,90.4119,90.5401,33021.0
2022-05-31 11:45:00,98.86,99.01,98.85,98.98,39345.0,90.5401,90.6775,90.5309,90.65,39345.0
2022-05-31 11:50:00,98.98,99.14,98.93,99.09,48931.0,90.65,90.7965,90.6042,90.7507,48931.0
2022-05-31 11:55:00,99.1,99.16,99.07,99.1,40671.0,90.7599,90.8149,90.7324,90.7599,40671.0
2022-05-31 12:00:00,99.1,99.32,99.1,99.3,43234.0,90.7599,90.9614,90.7599,90.9431,43234.0
2022-05-31 12:05:00,99.3,99.32,99.24,99.24,42963.0,90.9431,90.9614,90.8881,90.8881,42963.0
2022-05-31 12:10:00,99.23,99.32,99.21,99.22,32115.0,90.879,90.9614,90.8606,90.8698,32115.0
2022-05-31 12:15:00,99.21,99.22,99.14,99.21,18617.0,90.8606,90.8698,90.7965,90.8606,18617.0
2022-05-31 12:20:00,99.23,99.24,99.06,99.09,42996.0,90.879,90.8881,90.7233,90.7507,42996.0
2022-05-31 12:25:00,99.09,99.1,99.03,99.06,38468.0,90.7507,90.7599,90.6958,90.7233,38468.0
2022-05-31 12:30:00,99.07,99.08,98.99,99.08,39136.0,90.7324,90.7416,90.6592,90.7416,39136.0
2022-05-31 12:35:00,99.08,99.23,99.06,99.22,35803.0,90.7416,90.879,90.7233,90.8698,35803.0
2022-05-31 12:40:00,99.23,99.4,99.21,99.33,50163.0,90.879,91.0347,90.8606,90.9705,50163.0
2022-05-31 12:45:00,99.34,99.39,99.3,99.34,33361.0,90.9797,91.0255,90.9431,90.9797,33361.0
2022-05-31 12:50:00,99.34,99.48,99.34,99.46,29871.0,90.9797,91.1079,90.9797,91.0896,29871.0
2022-05-31 12:55:00,99.47,99.48,99.32,99.34,38574.0,91.0988,91.1079,90.9614,90.9797,38574.0
2022-05-31 13:00:00,99.33,99.38,99.2,99.26,56477.0,90.9705,91.0163,90.8515,90.9064,56477.0
2022-05-31 13:05:00,99.26,99.51,99.25,99.49,59885.0,90.9064,91.1354,90.8973,91.1171,59885.0
2022-05-31 13:10:00,99.48,99.49,99.34,99.36,52945.0,91.1079,91.1171,90.9797,90.998,52945.0
2022-05-31 13:15:00,99.36,99.36,99.16,99.21,36429.0,90.998,90.998,90.8149,90.8606,36429.0
2022-05-31 13:20:00,99.21,99.21,99.09,99.1,35630.0,90.8606,90.8606,90.7507,90.7599,35630.0
2022-05-31 13:25:00,99.1,99.2,99.08,99.16,41450.0,90.7599,90.8515,90.7416,90.8149,41450.0
2022-05-31 13:30:00,99.14,99.34,99.12,99.33,65855.0,90.7965,90.9797,90.7782,90.9705,65855.0
2022-05-31 13:35:00,99.32,99.38,99.25,99.33,42793.0,90.9614,91.0163,90.8973,90.9705,42793.0
2022-05-31 13:40:00,99.34,99.41,99.26,99.4,36998.0,90.9797,91.0438,90.9064,91.0347,36998.0
2022-05-31 13:45:00,99.4,99.45,99.37,99.37,24877.0,91.0347,91.0804,91.0072,91.0072,24877.0
2022-05-31 13:50:00,99.35,99.59,99.33,99.51,40126.0,90.9889,91.2087,90.9705,91.1354,40126.0
2022-05-31 13:55:00,99.51,99.78,99.51,99.78,126837.0,91.1354,91.3827,91.1354,91.3827,126837.0
2022-05-31 14:00:00,99.78,99.82,99.67,99.69,64019.0,91.3827,91.4193,91.2819,91.3002,64019.0
2022-05-31 14:05:00,99.67,99.67,99.53,99.59,37418.0,91.2819,91.2819,91.1537,91.2087,37418.0
2022-05-31 14:10:00,99.59,99.68,99.57,99.67,40649.0,91.2087,91.2911,91.1903,91.2819,40649.0
2022-05-31 14:15:00,99.65,99.68,99.61,99.62,31217.0,91.2636,91.2911,91.227,91.2361,31217.0
2022-05-31 14:20:00,99.63,99.66,99.49,99.53,53039.0,91.2453,91.2728,91.1171,91.1537,53039.0
2022-05-31 14:25:00,99.52,99.58,99.43,99.58,38645.0,91.1446,91.1995,91.0621,91.1995,38645.0
2022-05-31 14:30:00,99.59,99.64,99.5,99.5,42605.0,91.2087,91.2545,91.1262,91.1262,42605.0
2022-05-31 14:35:00,99.51,99.59,99.47,99.57,43676.0,91.1354,91.2087,91.0988,91.1903,43676.0
2022-05-31 14:40:00,99.57,99.59,99.34,99.38,53733.0,91.1903,91.2087,90.9797,91.0163,53733.0
2022-05-31 14:45:00,99.37,99.37,99.14,99.24,62477.0,91.0072,91.0072,90.7965,90.8881,62477.0
2022-05-31 14:50:00,99.24,99.27,99.13,99.13,44610.0,90.8881,90.9156,90.7874,90.7874,44610.0
2022-05-31 14:55:00,99.12,99.28,99.03,99.26,39818.0,90.7782,90.9248,90.6958,90.9064,39818.0
2022-05-31 15:00:00,99.25,99.25,99.0,99.1,38398.0,90.8973,90.8973,90.6683,90.7599,38398.0
2022-05-31 15:05:00,99.1,99.25,98.99,99.24,68539.0,90.7599,90.8973,90.6592,90.8881,68539.0
2022-05-31 15:10:00,99.23,99.24,99.07,99.19,64158.0,90.879,90.8881,90.7324,90.8423,64158.0
2022-05-31 15:15:00,99.2,99.42,99.15,99.17,156114.0,90.8515,91.053,90.8057,90.824,156114.0
2022-05-31 15:20:00,99.17,99.29,99.14,99.26,49521.0,90.824,90.9339,90.7965,90.9064,49521.0
2022-05-31 15:25:00,99.26,99.31,99.18,99.29,44018.0,90.9064,90.9522,90.8332,90.9339,44018.0
2022-05-31 15:30:00,99.3,99.42,99.29,99.37,109098.0,90.9431,91.053,90.9339,91.0072,109098.0
2022-05-31 15:35:00,99.37,99.52,99.37,99.48,94261.0,91.0072,91.1446,91.0072,91.1079,94261.0
2022-05-31 15:40:00,99.48,99.54,99.33,99.33,90575.0,91.1079,91.1629,90.9705,90.9705,90575.0
2022-05-31 15:45:00,99.33,99.46,99.21,99.21,195691.0,90.9705,91.0896,90.8606,90.8606,195691.0
2022-05-31 15:50:00,99.2,99.52,99.18,99.28,261475.0,90.8515,91.1446,90.8332,90.9248,261475.0
2022-05-31 15:55:00,99.29,99.31,99.04,99.15,534608.0,90.9339,90.9522,90.705,90.8057,534608.0
2022-06-01 09:30:00,99.47,99.51,98.82,98.97,272162.0,91.0988,91.1354,90.5035,90.6408,272162.0
2022-06-01 09:35:00,98.97,99.04,98.7,98.7,185563.0,90.6408,90.705,90.3936,90.3936,185563.0
2022-06-01 09:40:00,98.7,98.76,98.56,98.61,80922.0,90.3936,90.4485,90.2653,90.3111,80922.0
2022-06-01 09:45:00,98.62,98.68,98.26,98.32,88960.0,90.3203,90.3752,89.9906,90.0455,88960.0
2022-06-01 09:50:00,98.34,98.61,98.28,98.45,75958.0,90.0639,90.3111,90.0089,90.1646,75958.0
2022-06-01 09:55:00,98.45,98.53,98.32,98.49,53115.0,90.1646,90.2379,90.0455,90.2012,53115.0
2022-06-01 10:00:00,98.5,98.54,97.98,98.01,219393.0,90.2104,90.247,89.7342,89.7616,219393.0
2022-06-01 10:05:00,98.02,98.02,97.54,97.63,68090.0,89.7708,89.7708,89.3312,89.4136,68090.0
2022-06-01 10:10:00,97.66,97.84,97.61,97.7,173969.0,89.4411,89.6059,89.3953,89.4777,173969.0
2022-06-01 10:15:00,97.67,97.68,97.54,97.56,58242.0,89.4502,89.4594,89.3312,89.3495,58242.0
2022-06-01 10:20:00,97.56,97.63,97.49,97.5,101856.0,89.3495,89.4136,89.2854,89.2946,101856.0
2022-06-01 10:25:00,97.51,97.59,97.46,97.46,136537.0,89.3037,89.377,89.2579,89.2579,136537.0
2022-06-01 10:30:00,97.46,97.57,97.36,97.41,67100.0,89.2579,89.3587,89.1663,89.2121,67100.0
2022-06-01 10:35:00,97.4,97.46,97.3,97.39,25739.0,89.203,89.2579,89.1114,89.1938,25739.0
2022-06-01 10:40:00,97.38,97.47,97.33,97.42,47988.0,89.1847,89.2671,89.1389,89.2213,47988.0
2022-06-01 10:45:00,97.42,97.43,97.31,97.31,39004.0,89.2213,89.2304,89.1205,89.1205,39004.0
2022-06-01 10:50:00,97.31,97.67,97.29,97.62,169232.0,89.1205,89.4502,89.1022,89.4045,169232.0
2022-06-01 10:55:00,97.61,97.79,97.61,97.72,47392.0,89.3953,89.5602,89.3953,89.496,47392.0
2022-06-01 11:00:00,97.71,97.71,97.52,97.6,27061.0,89.4869,89.4869,89.3129,89.3861,27061.0
2022-06-01 11:05:00,97.58,97.8,97.57,97.64,108651.0,89.3678,89.5693,89.3587,89.4228,108651.0
2022-06-01 11:10:00,97.63,97.82,97.6,97.68,71796.0,89.4136,89.5876,89.3861,89.4594,71796.0
2022-06-01 11:15:00,97.69,97.71,97.53,97.59,166969.0,89.4686,89.4869,89.322,89.377,166969.0
2022-06-01 11:20:00,97.59,97.59,97.45,97.51,205518.0,89.377,89.377,89.2488,89.3037,205518.0
2022-06-01 11:25:00,97.52,97.54,97.32,97.36,134360.0,89.3129,89.3312,89.1297,89.1663,134360.0
2022-06-01 11:30:00,97.36,97.41,97.3,97.37,31503.0,89.1663,89.2121,89.1114,89.1755,31503.0
2022-06-01 11:35:00,97.38,97.42,97.28,97.38,17458.0,89.1847,89.2213,89.0931,89.1847,17458.0
2022-06-01 11:40:00,97.37,97.37,97.15,97.15,37639.0,89.1755,89.1755,88.974,88.974,37639.0
2022-06-01 11:45:00,97.15,97.22,97.12,97.12,26223.0,88.974,89.0381,88.9465,88.9465,26223.0
2022-06-01 11:50:00,97.12,97.23,97.08,97.21,41915.0,88.9465,89.0473,88.9099,89.029,41915.0
2022-06-01 11:55:00,97.2,97.27,97.2,97.23,39242.0,89.0198,89.0839,89.0198,89.0473,39242.0
2022-06-01 12:00:00,97.23,97.39,97.22,97.37,27948.0,89.0473,89.1938,89.0381,89.1755,27948.0
2022-06-01 12:05:00,97.37,97.46,97.36,97.41,27498.0,89.1755,89.2579,89.1663,89.2121,27498.0
2022-06-01 12:10:00,97.4,97.49,97.3,97.49,39517.0,89.203,89.2854,89.1114,89.2854,39517.0
2022-06-01 12:15:00,97.49,97.65,97.49,97.65,36109.0,89.2854,89.4319,89.2854,89.4319,36109.0
2022-06-01 12:20:00,97.61,97.63,97.57,97.61,34605.0,89.3953,89.4136,89.3587,89.3953,34605.0
2022-06-01 12:25:00,97.6,97.6,97.46,97.46,19956.0,89.3861,89.3861,89.2579,89.2579,19956.0
2022-06-01 12:30:00,97.44,97.61,97.44,97.59,20723.0,89.2396,89.3953,89.2396,89.377,20723.0
2022-06-01 12:35:00,97.6,97.66,97.55,97.61,15022.0,89.3861,89.4411,89.3403,89.3953,15022.0
2022-06-01 12:40:00,97.63,97.67,97.52,97.53,16810.0,89.4136,89.4502,89.3129,89.322,16810.0
2022-06-01 12:45:00,97.51,97.53,97.41,97.44,20670.0,89.3037,89.322,89.2121,89.2396,20670.0
2022-06-01 12:50:00,97.44,97.55,97.37,97.55,22375.0,89.2396,89.3403,89.1755,89.3403,22375.0
2022-06-01 12:55:00,97.55,97.64,97.52,97.62,110368.0,89.3403,89.4228,89.3129,89.4045,110368.0
2022-06-01 13:00:00,97.61,97.71,97.57,97.66,50044.0,89.3953,89.4869,89.3587,89.4411,50044.0
2022-06-01 13:05:00,97.66,97.84,97.66,97.82,35441.0,89.4411,89.6059,89.4411,89.5876,35441.0
2022-06-01 13:10:00,97.81,97.87,97.75,97.76,29265.0,89.5785,89.6334,89.5235,89.5327,29265.0
2022-06-01 13:15:00,97.77,97.94,97.77,97.94,36432.0,89.5418,89.6975,89.5418,89.6975,36432.0
2022-06-01 13:20:00,97.94,98.07,97.93,97.98,45799.0,89.6975,89.8166,89.6884,89.7342,45799.0
2022-06-01 13:25:00,97.99,98.11,97.99,98.06,14798.0,89.7433,89.8532,89.7433,89.8074,14798.0
2022-06-01 13:30:00,98.07,98.21,98.04,98.2,38302.0,89.8166,89.9448,89.7891,89.9356,38302.0
2022-06-01 13:35:00,98.19,98.37,98.17,98.34,33854.0,89.9265,90.0913,89.9082,90.0639,33854.0
2022-06-01 13:40:00,98.33,98.35,98.24,98.28,29245.0,90.0547,90.073,89.9723,90.0089,29245.0
2022-06-01 13:45:00,98.29,98.36,98.23,98.23,36627.0,90.0181,90.0822,89.9631,89.9631,36627.0
2022-06-01 13:50:00,98.23,98.28,98.1,98.11,43336.0,89.9631,90.0089,89.8441,89.8532,43336.0
2022-06-01 13:55:00,98.1,98.27,98.1,98.22,30721.0,89.8441,89.9998,89.8441,89.954,30721.0
2022-06-01 14:00:00,98.21,98.35,98.19,98.34,49509.0,89.9448,90.073,89.9265,90.0639,49509.0
2022-06-01 14:05:00,98.34,98.41,98.21,98.24,58260.0,90.0639,90.128,89.9448,89.9723,58260.0
2022-06-01 14:10:00,98.24,98.27,98.09,98.12,26265.0,89.9723,89.9998,89.8349,89.8624,26265.0
2022-06-01 14:15:00,98.12,98.18,98.08,98.14,27703.0,89.8624,89.9173,89.8257,89.8807,27703.0
2022-06-01 14:20:00,98.15,98.42,98.11,98.39,72563.0,89.8899,90.1371,89.8532,90.1097,72563.0
2022-06-01 14:25:00,98.39,98.55,98.36,98.37,55509.0,90.1097,90.2562,90.0822,90.0913,55509.0
2022-06-01 14:30:00,98.36,98.47,98.34,98.39,65065.0,90.0822,90.1829,90.0639,90.1097,65065.0
2022-06-01 14:35:00,98.38,98.41,98.25,98.25,39051.0,90.1005,90.128,89.9814,89.9814,39051.0
2022-06-01 14:40:00,98.22,98.47,98.21,98.44,46807.0,89.954,90.1829,89.9448,90.1554,46807.0
2022-06-01 14:45:00,98.45,98.47,98.3,98.37,32723.0,90.1646,90.1829,90.0272,90.0913,32723.0
2022-06-01 14:50:00,98.37,98.42,98.27,98.28,37191.0,90.0913,90.1371,89.9998,90.0089,37191.0
2022-06-01 14:55:00,98.28,98.33,98.19,98.21,66452.0,90.0089,90.0547,89.9265,89.9448,66452.0
2022-06-01 15:00:00,98.22,98.31,98.18,98.26,71454.0,89.954,90.0364,89.9173,89.9906,71454.0
2022-06-01 15:05:00,98.25,98.43,98.24,98.36,166109.0,89.9814,90.1463,89.9723,90.0822,166109.0
2022-06-01 15:10:00,98.35,98.39,98.26,98.37,167654.0,90.073,90.1097,89.9906,90.0913,167654.0
2022-06-01 15:15:00,98.38,98.47,98.28,98.43,116054.0,90.1005,90.1829,90.0089,90.1463,116054.0
2022-06-01 15:20:00,98.43,98.51,98.42,98.48,85781.0,90.1463,90.2196,90.1371,90.1921,85781.0
2022-06-01 15:25:00,98.47,98.49,98.39,98.44,85483.0,90.1829,90.2012,90.1097,90.1554,85483.0
2022-06-01 15:30:00,98.44,98.48,98.33,98.43,214982.0,90.1554,90.1921,90.0547,90.1463,214982.0
2022-06-01 15:35:00,98.42,98.61,98.37,98.61,95395.0,90.1371,90.3111,90.0913,90.3111,95395.0
2022-06-01 15:40:00,98.62,98.67,98.57,98.59,104601.0,90.3203,90.3661,90.2745,90.2928,104601.0
2022-06-01 15:45:00,98.59,98.66,98.52,98.56,194248.0,90.2928,90.3569,90.2287,90.2653,194248.0
2022-06-01 15:50:00,98.58,98.75,98.52,98.52,351311.0,90.2837,90.4394,90.2287,90.2287,351311.0
2022-06-01 15:55:00,98.52,98.53,98.22,98.22,562823.0,90.2287,90.2379,89.954,89.954,562823.0
2022-06-02 09:30:00,97.82,97.92,97.5,97.7,226193.0,89.5876,89.6792,89.2946,89.4777,226193.0
2022-06-02 09:35:00,97.71,97.75,97.44,97.5,266687.0,89.4869,89.5235,89.2396,89.2946,266687.0
2022-06-02 09:40:00,97.51,97.64,97.32,97.42,223965.0,89.3037,89.4228,89.1297,89.2213,223965.0
2022-06-02 09:45:00,97.42,97.43,97.02,97.28,172056.0,89.2213,89.2304,88.855,89.0931,172056.0
2022-06-02 09:50:00,97.26,97.28,97.04,97.24,103341.0,89.0748,89.0931,88.8733,89.0564,103341.0
2022-06-02 09:55:00,97.24,97.24,96.9,97.07,146064.0,89.0564,89.0564,88.7451,88.9007,146064.0
2022-06-02 10:00:00,97.07,97.18,96.87,96.93,91392.0,88.9007,89.0015,88.7176,88.7725,91392.0
2022-06-02 10:05:00,96.92,96.92,96.72,96.86,133209.0,88.7634,88.7634,88.5802,88.7084,133209.0
2022-06-02 10:10:00,96.85,97.55,96.84,97.46,120339.0,88.6993,89.3403,88.6901,89.2579,120339.0
2022-06-02 10:15:00,97.44,97.7,97.4,97.52,173734.0,89.2396,89.4777,89.203,89.3129,173734.0
2022-06-02 10:20:00,97.53,97.68,97.32,97.37,197634.0,89.322,89.4594,89.1297,89.1755,197634.0
2022-06-02 10:25:00,97.37,97.48,97.22,97.48,90165.0,89.1755,89.2762,89.0381,89.2762,90165.0
2022-06-02 10:30:00,97.5,97.82,97.43,97.79,67481.0,89.2946,89.5876,89.2304,89.5602,67481.0
2022-06-02 10:35:00,97.78,97.88,97.66,97.76,84655.0,89.551,89.6426,89.4411,89.5327,84655.0
2022-06-02 10:40:00,97.77,97.85,97.69,97.77,27457.0,89.5418,89.6151,89.4686,89.5418,27457.0
2022-06-02 10:45:00,97.75,97.85,97.7,97.77,24159.0,89.5235,89.6151,89.4777,89.5418,24159.0
2022-06-02 10:50:00,97.77,97.88,97.76,97.79,24449.0,89.5418,89.6426,89.5327,89.5602,24449.0
2022-06-02 10:55:00,97.8,98.07,97.78,98.02,49371.0,89.5693,89.8166,89.551,89.7708,49371.0
2022-06-02 11:00:00,98.01,98.3,97.99,98.28,63466.0,89.7616,90.0272,89.7433,90.0089,63466.0
2022-06-02 11:05:00,98.29,98.35,98.14,98.21,132718.0,90.0181,90.073,89.8807,89.9448,132718.0
2022-06-02 11:10:00,98.22,98.3,98.2,98.25,111447.0,89.954,90.0272,89.9356,89.9814,111447.0
2022-06-02 11:15:00,98.25,98.29,98.16,98.17,62480.0,89.9814,90.0181,89.899,89.9082,62480.0
2022-06-02 11:20:00,98.17,98.22,98.1,98.21,48281.0,89.9082,89.954,89.8441,89.9448,48281.0
2022-06-02 11:25:00,98.21,98.35,98.16,98.32,172492.0,89.9448,90.073,89.899,90.0455,172492.0
2022-06-02 11:30:00,98.33,98.33,98.19,98.27,39893.0,90.0547,90.0547,89.9265,89.9998,39893.0
2022-06-02 11:35:00,98.26,98.26,98.13,98.18,49603.0,89.9906,89.9906,89.8715,89.9173,49603.0
2022-06-02 11:40:00,98.19,98.37,98.19,98.34,32890.0,89.9265,90.0913,89.9265,90.0639,32890.0
2022-06-02 11:45:00,98.35,98.67,98.3,98.67,39311.0,90.073,90.3661,90.0272,90.3661,39311.0
2022-06-02 11:50:00,98.66,98.7,98.52,98.57,55492.0,90.3569,90.3936,90.2287,90.2745,55492.0
2022-06-02 11:55:00,98.56,98.61,98.4,98.48,30016.0,90.2653,90.3111,90.1188,90.1921,30016.0
2022-06-02 12:00:00,98.49,98.51,98.41,98.49,40211.0,90.2012,90.2196,90.128,90.2012,40211.0
2022-06-02 12:05:00,98.49,98.5,98.4,98.43,22971.0,90.2012,90.2104,90.1188,90.1463,22971.0
2022-06-02 12:10:00,98.43,98.51,98.38,98.47,21699.0,90.1463,90.2196,90.1005,90.1829,21699.0
2022-06-02 12:15:00,98.48,98.71,98.48,98.7,43795.0,90.1921,90.4027,90.1921,90.3936,43795.0
2022-06-02 12:20:00,98.69,98.81,98.67,98.81,33908.0,90.3844,90.4943,90.3661,90.4943,33908.0
2022-06-02 12:25:00,98.81,98.87,98.76,98.87,13795.0,90.4943,90.5493,90.4485,90.5493,13795.0
2022-06-02 12:30:00,98.88,98.91,98.82,98.85,28840.0,90.5584,90.5859,90.5035,90.5309,28840.0
2022-06-02 12:35:00,98.86,98.93,98.83,98.92,23004.0,90.5401,90.6042,90.5126,90.5951,23004.0
2022-06-02 12:40:00,98.94,98.94,98.7,98.75,84990.0,90.6134,90.6134,90.3936,90.4394,84990.0
2022-06-02 12:45:00,98.74,98.84,98.71,98.8,22267.0,90.4302,90.5218,90.4027,90.4852,22267.0
2022-06-02 12:50:00,98.81,98.89,98.8,98.88,25112.0,90.4943,90.5676,90.4852,90.5584,25112.0
2022-06-02 12:55:00,98.87,98.87,98.79,98.81,15574.0,90.5493,90.5493,90.476,90.4943,15574.0
2022-06-02 13:00:00,98.82,98.89,98.8,98.86,29279.0,90.5035,90.5676,90.4852,90.5401,29279.0
2022-06-02 13:05:00,98.86,98.86,98.73,98.73,43930.0,90.5401,90.5401,90.421,90.421,43930.0
2022-06-02 13:10:00,98.73,98.76,98.57,98.62,24430.0,90.421,90.4485,90.2745,90.3203,24430.0
2022-06-02 13:15:00,98.62,98.65,98.58,98.62,18570.0,90.3203,90.3478,90.2837,90.3203,18570.0
2022-06-02 13:20:00,98.6,98.64,98.54,98.6,53456.0,90.302,90.3386,90.247,90.302,53456.0
2022-06-02 13:25:00,98.6,98.65,98.51,98.64,20380.0,90.302,90.3478,90.2196,90.3386,20380.0
2022-06-02 13:30:00,98.63,98.75,98.63,98.75,32678.0,90.3295,90.4394,90.3295,90.4394,32678.0
2022-06-02 13:35:00,98.76,98.8,98.72,98.76,34426.0,90.4485,90.4852,90.4119,90.4485,34426.0
2022-06-02 13:40:00,98.76,98.87,98.71,98.86,49718.0,90.4485,90.5493,90.4027,90.5401,49718.0
2022-06-02 13:45:00,98.88,99.1,98.85,99.1,35605.0,90.5584,90.7599,90.5309,90.7599,35605.0
2022-06-02 13:50:00,99.1,99.12,98.99,99.0,36593.0,90.7599,90.7782,90.6592,90.6683,36593.0
2022-06-02 13:55:00,98.98,98.98,98.85,98.91,41107.0,90.65,90.65,90.5309,90.5859,41107.0
2022-06-02 14:00:00,98.92,98.95,98.8,98.91,41419.0,90.5951,90.6225,90.4852,90.5859,41419.0
2022-06-02 14:05:00,98.91,98.98,98.82,98.84,58286.0,90.5859,90.65,90.5035,90.5218,58286.0
2022-06-02 14:10:00,98.83,98.91,98.79,98.9,36491.0,90.5126,90.5859,90.476,90.5767,36491.0
2022-06-02 14:15:00,98.91,98.96,98.86,98.96,31135.0,90.5859,90.6317,90.5401,90.6317,31135.0
2022-06-02 14:20:00,98.96,99.05,98.95,99.0,38936.0,90.6317,90.7141,90.6225,90.6683,38936.0
2022-06-02 14:25:00,98.99,99.07,98.96,99.03,20891.0,90.6592,90.7324,90.6317,90.6958,20891.0
2022-06-02 14:30:00,99.03,99.16,99.02,99.1,34952.0,90.6958,90.8149,90.6866,90.7599,34952.0
2022-06-02 14:35:00,99.09,99.17,99.08,99.17,15946.0,90.7507,90.824,90.7416,90.824,15946.0
2022-06-02 14:40:00,99.16,99.19,99.1,99.17,60927.0,90.8149,90.8423,90.7599,90.824,60927.0
2022-06-02 14:45:00,99.18,99.31,99.17,99.23,57850.0,90.8332,90.9522,90.824,90.879,57850.0
2022-06-02 14:50:00,99.23,99.26,99.17,99.2,57299.0,90.879,90.9064,90.824,90.8515,57299.0
2022-06-02 14:55:00,99.19,99.23,99.15,99.17,62921.0,90.8423,90.879,90.8057,90.824,62921.0
2022-06-02 15:00:00,99.17,99.37,99.13,99.35,36115.0,90.824,91.0072,90.7874,90.9889,36115.0
2022-06-02 15:05:00,99.34,99.42,99.3,99.31,51019.0,90.9797,91.053,90.9431,90.9522,51019.0
2022-06-02 15:10:00,99.3,99.36,99.25,99.33,48282.0,90.9431,90.998,90.8973,90.9705,48282.0
2022-06-02 15:15:00,99.33,99.39,99.3,99.36,38873.0,90.9705,91.0255,90.9431,90.998,38873.0
2022-06-02 15:20:00,99.35,99.42,99.31,99.41,33242.0,90.9889,91.053,90.9522,91.0438,33242.0
2022-06-02 15:25:00,99.4,99.48,99.29,99.35,79647.0,91.0347,91.1079,90.9339,90.9889,79647.0
2022-06-02 15:30:00,99.35,99.44,99.32,99.44,41991.0,90.9889,91.0713,90.9614,91.0713,41991.0
2022-06-02 15:35:00,99.44,99.44,99.33,99.41,108668.0,91.0713,91.0713,90.9705,91.0438,108668.0
2022-06-02 15:40:00,99.41,99.53,99.4,99.51,49078.0,91.0438,91.1537,91.0347,91.1354,49078.0
2022-06-02 15:45:00,99.51,99.61,99.44,99.53,176396.0,91.1354,91.227,91.0713,91.1537,176396.0
2022-06-02 15:50:00,99.53,99.69,99.47,99.61,223694.0,91.1537,91.3002,91.0988,91.227,223694.0
2022-06-02 15:55:00,99.61,99.74,99.57,99.71,416310.0,91.227,91.346,91.1903,91.3186,416310.0
2022-06-03 09:30:00,98.76,99.1,98.63,98.89,327593.0,90.4485,90.7599,90.3295,90.5676,327593.0
2022-06-03 09:35:00,98.88,99.01,98.62,98.7,196485.0,90.5584,90.6775,90.3203,90.3936,196485.0
2022-06-03 09:40:00,98.7,98.8,98.5,98.52,249088.0,90.3936,90.4852,90.2104,90.2287,249088.0
2022-06-03 09:45:00,98.51,98.54,98.3,98.42,140147.0,90.2196,90.247,90.0272,90.1371,140147.0
2022-06-03 09:50:00,98.42,98.61,98.37,98.51,139345.0,90.1371,90.3111,90.0913,90.2196,139345.0
2022-06-03 09:55:00,98.5,98.68,98.45,98.68,102418.0,90.2104,90.3752,90.1646,90.3752,102418.0
2022-06-03 10:00:00,98.68,98.95,98.61,98.78,71001.0,90.3752,90.6225,90.3111,90.4668,71001.0
2022-06-03 10:05:00,98.77,98.99,98.72,98.87,30874.0,90.4577,90.6592,90.4119,90.5493,30874.0
2022-06-03 10:10:00,98.85,98.89,98.64,98.86,69153.0,90.5309,90.5676,90.3386,90.5401,69153.0
2022-06-03 10:15:00,98.87,98.96,98.72,98.74,34613.0,90.5493,90.6317,90.4119,90.4302,34613.0
2022-06-03 10:20:00,98.73,98.78,98.62,98.72,33811.0,90.421,90.4668,90.3203,90.4119,33811.0
2022-06-03 10:25:00,98.73,99.0,98.71,99.0,57603.0,90.421,90.6683,90.4027,90.6683,57603.0
2022-06-03 10:30:00,98.99,99.17,98.86,99.1,44451.0,90.6592,90.824,90.5401,90.7599,44451.0
2022-06-03 10:35:00,99.09,99.13,98.73,98.76,65619.0,90.7507,90.7874,90.421,90.4485,65619.0
2022-06-03 10:40:00,98.74,98.87,98.65,98.86,16327.0,90.4302,90.5493,90.3478,90.5401,16327.0
2022-06-03 10:45:00,98.84,99.0,98.81,98.92,48561.0,90.5218,90.6683,90.4943,90.5951,48561.0
2022-06-03 10:50:00,98.91,99.09,98.89,99.01,31506.0,90.5859,90.7507,90.5676,90.6775,31506.0
2022-06-03 10:55:00,99.02,99.19,99.01,99.06,37950.0,90.6866,90.8423,90.6775,90.7233,37950.0
2022-06-03 11:00:00,99.04,99.07,98.85,98.88,89315.0,90.705,90.7324,90.5309,90.5584,89315.0
2022-06-03 11:05:00,98.89,98.9,98.8,98.84,55648.0,90.5676,90.5767,90.4852,90.5218,55648.0
2022-06-03 11:10:00,98.83,98.86,98.57,98.59,81659.0,90.5126,90.5401,90.2745,90.2928,81659.0
2022-06-03 11:15:00,98.58,98.7,98.58,98.66,23677.0,90.2837,90.3936,90.2837,90.3569,23677.0
2022-06-03 11:20:00,98.66,98.74,98.66,98.69,26438.0,90.3569,90.4302,90.3569,90.3844,26438.0
2022-06-03 11:25:00,98.69,98.73,98.59,98.69,35556.0,90.3844,90.421,90.2928,90.3844,35556.0
2022-06-03 11:30:00,98.69,98.76,98.58,98.76,22581.0,90.3844,90.4485,90.2837,90.4485,22581.0
2022-06-03 11:35:00,98.78,98.91,98.75,98.91,23651.0,90.4668,90.5859,90.4394,90.5859,23651.0
2022-06-03 11:40:00,98.93,98.95,98.85,98.87,27334.0,90.6042,90.6225,90.5309,90.5493,27334.0
2022-06-03 11:45:00,98.87,98.87,98.66,98.69,35645.0,90.5493,90.5493,90.3569,90.3844,35645.0
2022-06-03 11:50:00,98.68,98.7,98.58,98.61,31595.0,90.3752,90.3936,90.2837,90.3111,31595.0
2022-06-03 11:55:00,98.62,98.83,98.61,98.77,24921.0,90.3203,90.5126,90.3111,90.4577,24921.0
2022-06-03 12:00:00,98.77,98.99,98.76,98.93,48692.0,90.4577,90.6592,90.4485,90.6042,48692.0
2022-06-03 12:05:00,98.93,99.0,98.86,98.87,41530.0,90.6042,90.6683,90.5401,90.5493,41530.0
2022-06-03 12:10:00,98.87,98.97,98.85,98.96,16819.0,90.5493,90.6408,90.5309,90.6317,16819.0
2022-06-03 12:15:00,98.95,99.03,98.82,98.82,30719.0,90.6225,90.6958,90.5035,90.5035,30719.0
2022-06-03 12:20:00,98.81,99.06,98.79,99.02,37806.0,90.4943,90.7233,90.476,90.6866,37806.0
2022-06-03 12:25:00,99.0,99.08,99.0,99.08,39128.0,90.6683,90.7416,90.6683,90.7416,39128.0
2022-06-03 12:30:00,99.07,99.09,99.0,99.02,40816.0,90.7324,90.7507,90.6683,90.6866,40816.0
2022-06-03 12:35:00,99.03,99.17,99.01,99.15,11749.0,90.6958,90.824,90.6775,90.8057,11749.0
2022-06-03 12:40:00,99.14,99.15,98.97,99.02,21529.0,90.7965,90.8057,90.6408,90.6866,21529.0
2022-06-03 12:45:00,99.02,99.09,98.97,99.05,19613.0,90.6866,90.7507,90.6408,90.7141,19613.0
2022-06-03 12:50:00,99.04,99.11,98.97,99.11,13884.0,90.705,90.7691,90.6408,90.7691,13884.0
2022-06-03 12:55:00,99.11,99.21,99.09,99.21,13982.0,90.7691,90.8606,90.7507,90.8606,13982.0
2022-06-03 13:00:00,99.19,99.41,99.18,99.41,39044.0,90.8423,91.0438,90.8332,91.0438,39044.0
2022-06-03 13:05:00,99.41,99.42,99.24,99.25,36235.0,91.0438,91.053,90.8881,90.8973,36235.0
2022-06-03 13:10:00,99.25,99.31,99.22,99.24,21372.0,90.8973,90.9522,90.8698,90.8881,21372.0
2022-06-03 13:15:00,99.24,99.24,98.93,98.97,46842.0,90.8881,90.8881,90.6042,90.6408,46842.0
2022-06-03 13:20:00,98.97,99.14,98.96,99.14,33732.0,90.6408,90.7965,90.6317,90.7965,33732.0
2022-06-03 13:25:00,99.14,99.17,99.04,99.12,22328.0,90.7965,90.824,90.705,90.7782,22328.0
2022-06-03 13:30:00,99.09,99.13,99.03,99.13,45388.0,90.7507,90.7874,90.6958,90.7874,45388.0
2022-06-03 13:35:00,99.12,99.23,99.12,99.16,26003.0,90.7782,90.879,90.7782,90.8149,26003.0
2022-06-03 13:40:00,99.17,99.18,98.89,98.92,48082.0,90.824,90.8332,90.5676,90.5951,48082.0
2022-06-03 13:45:00,98.92,98.97,98.84,98.93,34719.0,90.5951,90.6408,90.5218,90.6042,34719.0
2022-06-03 13:50:00,98.93,99.04,98.91,98.91,21852.0,90.6042,90.705,90.5859,90.5859,21852.0
2022-06-03 13:55:00,98.87,98.92,98.75,98.76,20536.0,90.5493,90.5951,90.4394,90.4485,20536.0
2022-06-03 14:00:00,98.74,98.81,98.66,98.8,32212.0,90.4302,90.4943,90.3569,90.4852,32212.0
2022-06-03 14:05:00,98.8,98.84,98.71,98.8,39636.0,90.4852,90.5218,90.4027,90.4852,39636.0
2022-06-03 14:10:00,98.79,98.92,98.79,98.91,23960.0,90.476,90.5951,90.476,90.5859,23960.0
2022-06-03 14:15:00,98.91,98.91,98.84,98.9,22106.0,90.5859,90.5859,90.5218,90.5767,22106.0
2022-06-03 14:20:00,98.9,98.9,98.79,98.85,20138.0,90.5767,90.5767,90.476,90.5309,20138.0
2022-06-03 14:25:00,98.85,99.04,98.83,99.03,19760.0,90.5309,90.705,90.5126,90.6958,19760.0
2022-06-03 14:30:00,99.01,99.02,98.88,98.91,34153.0,90.6775,90.6866,90.5584,90.5859,34153.0
2022-06-03 14:35:00,98.9,98.91,98.64,98.66,34172.0,90.5767,90.5859,90.3386,90.3569,34172.0
2022-06-03 14:40:00,98.66,98.72,98.64,98.72,24966.0,90.3569,90.4119,90.3386,90.4119,24966.0
2022-06-03 14:45:00,98.73,98.81,98.68,98.8,30257.0,90.421,90.4943,90.3752,90.4852,30257.0
2022-06-03 14:50:00,98.81,98.84,98.75,98.78,43940.0,90.4943,90.5218,90.4394,90.4668,43940.0
2022-06-03 14:55:00,98.78,98.86,98.76,98.85,34679.0,90.4668,90.5401,90.4485,90.5309,34679.0
2022-06-03 15:00:00,98.84,98.87,98.74,98.85,33647.0,90.5218,90.5493,90.4302,90.5309,33647.0
2022-06-03 15:05:00,98.84,98.85,98.64,98.66,69279.0,90.5218,90.5309,90.3386,90.3569,69279.0
2022-06-03 15:10:00,98.66,98.73,98.57,98.58,40495.0,90.3569,90.421,90.2745,90.2837,40495.0
2022-06-03 15:15:00,98.58,98.63,98.52,98.56,38315.0,90.2837,90.3295,90.2287,90.2653,38315.0
2022-06-03 15:20:00,98.56,98.63,98.48,98.49,48774.0,90.2653,90.3295,90.1921,90.2012,48774.0
2022-06-03 15:25:00,98.49,98.7,98.48,98.7,43141.0,90.2012,90.3936,90.1921,90.3936,43141.0
2022-06-03 15:30:00,98.69,98.69,98.42,98.43,48956.0,90.3844,90.3844,90.1371,90.1463,48956.0
2022-06-03 15:35:00,98.43,98.52,98.35,98.44,156958.0,90.1463,90.2287,90.073,90.1554,156958.0
2022-06-03 15:40:00,98.45,98.47,98.27,98.29,104392.0,90.1646,90.1829,89.9998,90.0181,104392.0
2022-06-03 15:45:00,98.28,98.31,98.14,98.23,168552.0,90.0089,90.0364,89.8807,89.9631,168552.0
2022-06-03 15:50:00,98.22,98.53,98.12,98.49,265994.0,89.954,90.2379,89.8624,90.2012,265994.0
2022-06-03 15:55:00,98.48,98.55,98.34,98.36,364042.0,90.1921,90.2562,90.0639,90.0822,364042.0
2022-06-06 09:30:00,99.09,99.3,98.73,99.13,203552.0,90.7507,90.9431,90.421,90.7874,203552.0
2022-06-06 09:35:00,99.14,99.23,98.76,98.84,152496.0,90.7965,90.879,90.4485,90.5218,152496.0
2022-06-06 09:40:00,98.84,98.97,98.64,98.68,93873.0,90.5218,90.6408,90.3386,90.3752,93873.0
2022-06-06 09:45:00,98.64,98.64,98.38,98.56,88070.0,90.3386,90.3386,90.1005,90.2653,88070.0
2022-06-06 09:50:00,98.57,98.72,98.47,98.49,98501.0,90.2745,90.4119,90.1829,90.2012,98501.0
2022-06-06 09:55:00,98.47,98.47,98.2,98.25,61599.0,90.1829,90.1829,89.9356,89.9814,61599.0
2022-06-06 10:00:00,98.25,98.55,98.15,98.55,92159.0,89.9814,90.2562,89.8899,90.2562,92159.0
2022-06-06 10:05:00,98.56,98.67,98.53,98.58,51850.0,90.2653,90.3661,90.2379,90.2837,51850.0
2022-06-06 10:10:00,98.58,98.67,98.48,98.54,66786.0,90.2837,90.3661,90.1921,90.247,66786.0
2022-06-06 10:15:00,98.55,98.56,98.42,98.46,73379.0,90.2562,90.2653,90.1371,90.1738,73379.0
2022-06-06 10:20:00,98.45,98.48,98.3,98.32,35515.0,90.1646,90.1921,90.0272,90.0455,35515.0
2022-06-06 10:25:00,98.29,98.48,98.25,98.43,51790.0,90.0181,90.1921,89.9814,90.1463,51790.0
2022-06-06 10:30:00,98.43,98.71,98.43,98.69,46105.0,90.1463,90.4027,90.1463,90.3844,46105.0
2022-06-06 10:35:00,98.68,98.72,98.52,98.64,37240.0,90.3752,90.4119,90.2287,90.3386,37240.0
2022-06-06 10:40:00,98.64,98.73,98.61,98.73,48830.0,90.3386,90.421,90.3111,90.421,48830.0
2022-06-06 10:45:00,98.73,98.81,98.7,98.81,50695.0,90.421,90.4943,90.3936,90.4943,50695.0
2022-06-06 10:50:00,98.82,98.91,98.74,98.8,61440.0,90.5035,90.5859,90.4302,90.4852,61440.0
2022-06-06 10:55:00,98.81,98.96,98.8,98.86,70129.0,90.4943,90.6317,90.4852,90.5401,70129.0
2022-06-06 11:00:00,98.86,98.98,98.83,98.87,56705.0,90.5401,90.65,90.5126,90.5493,56705.0
2022-06-06 11:05:00,98.88,98.98,98.88,98.94,57522.0,90.5584,90.65,90.5584,90.6134,57522.0
2022-06-06 11:10:00,98.93,98.94,98.73,98.75,82055.0,90.6042,90.6134,90.421,90.4394,82055.0
2022-06-06 11:15:00,98.76,98.8,98.5,98.51,126979.0,90.4485,90.4852,90.2104,90.2196,126979.0
2022-06-06 11:20:00,98.5,98.63,98.49,98.58,59420.0,90.2104,90.3295,90.2012,90.2837,59420.0
2022-06-06 11:25:00,98.58,98.65,98.53,98.61,31485.0,90.2837,90.3478,90.2379,90.3111,31485.0
2022-06-06 11:30:00,98.6,98.72,98.55,98.62,48429.0,90.302,90.4119,90.2562,90.3203,48429.0
2022-06-06 11:35:00,98.6,98.66,98.56,98.58,19561.0,90.302,90.3569,90.2653,90.2837,19561.0
2022-06-06 11:40:00,98.58,98.7,98.56,98.7,20929.0,90.2837,90.3936,90.2653,90.3936,20929.0
2022-06-06 11:45:00,98.7,98.8,98.68,98.68,20300.0,90.3936,90.4852,90.3752,90.3752,20300.0
2022-06-06 11:50:00,98.68,98.71,98.64,98.66,33676.0,90.3752,90.4027,90.3386,90.3569,33676.0
2022-06-06 11:55:00,98.67,98.73,98.62,98.69,22907.0,90.3661,90.421,90.3203,90.3844,22907.0
2022-06-06 12:00:00,98.68,98.76,98.41,98.48,34965.0,90.3752,90.4485,90.128,90.1921,34965.0
2022-06-06 12:05:00,98.48,98.53,98.36,98.36,44280.0,90.1921,90.2379,90.0822,90.0822,44280.0
2022-06-06 12:10:00,98.36,98.36,98.23,98.24,30966.0,90.0822,90.0822,89.9631,89.9723,30966.0
2022-06-06 12:15:00,98.24,98.29,98.17,98.27,14335.0,89.9723,90.0181,89.9082,89.9998,14335.0
2022-06-06 12:20:00,98.24,98.27,98.1,98.1,21361.0,89.9723,89.9998,89.8441,89.8441,21361.0
2022-06-06 12:25:00,98.1,98.17,97.94,97.95,32418.0,89.8441,89.9082,89.6975,89.7067,32418.0
2022-06-06 12:30:00,97.95,98.08,97.83,98.07,50649.0,89.7067,89.8257,89.5968,89.8166,50649.0
2022-06-06 12:35:00,98.07,98.11,98.02,98.08,35011.0,89.8166,89.8532,89.7708,89.8257,35011.0
2022-06-06 12:40:00,98.08,98.15,98.07,98.11,24561.0,89.8257,89.8899,89.8166,89.8532,24561.0
2022-06-06 12:45:00,98.1,98.16,98.06,98.06,45168.0,89.8441,89.899,89.8074,89.8074,45168.0
2022-06-06 12:50:00,98.04,98.08,97.96,98.08,25663.0,89.7891,89.8257,89.7158,89.8257,25663.0
2022-06-06 12:55:00,98.08,98.26,98.06,98.25,25471.0,89.8257,89.9906,89.8074,89.9814,25471.0
2022-06-06 13:00:00,98.25,98.25,98.09,98.09,46992.0,89.9814,89.9814,89.8349,89.8349,46992.0
2022-06-06 13:05:00,98.1,98.31,98.1,98.31,29690.0,89.8441,90.0364,89.8441,90.0364,29690.0
2022-06-06 13:10:00,98.32,98.33,98.16,98.27,21200.0,90.0455,90.0547,89.899,89.9998,21200.0
2022-06-06 13:15:00,98.23,98.25,98.11,98.23,32288.0,89.9631,89.9814,89.8532,89.9631,32288.0
2022-06-06 13:20:00,98.23,98.33,98.17,98.26,32472.0,89.9631,90.0547,89.9082,89.9906,32472.0
2022-06-06 13:25:00,98.25,98.25,98.13,98.15,29253.0,89.9814,89.9814,89.8715,89.8899,29253.0
2022-06-06 13:30:00,98.15,98.26,98.14,98.26,23411.0,89.8899,89.9906,89.8807,89.9906,23411.0
2022-06-06 13:35:00,98.25,98.44,98.24,98.37,41712.0,89.9814,90.1554,89.9723,90.0913,41712.0
2022-06-06 13:40:00,98.37,98.52,98.37,98.5,35458.0,90.0913,90.2287,90.0913,90.2104,35458.0
2022-06-06 13:45:00,98.51,98.53,98.42,98.53,43360.0,90.2196,90.2379,90.1371,90.2379,43360.0
2022-06-06 13:50:00,98.53,98.62,98.45,98.46,62634.0,90.2379,90.3203,90.1646,90.1738,62634.0
2022-06-06 13:55:00,98.45,98.52,98.44,98.5,23932.0,90.1646,90.2287,90.1554,90.2104,23932.0
2022-06-06 14:00:00,98.51,98.52,98.41,98.43,40625.0,90.2196,90.2287,90.128,90.1463,40625.0
2022-06-06 14:05:00,98.42,98.48,98.37,98.41,40164.0,90.1371,90.1921,90.0913,90.128,40164.0
2022-06-06 14:10:00,98.4,98.4,98.3,98.3,40770.0,90.1188,90.1188,90.0272,90.0272,40770.0
2022-06-06 14:15:00,98.31,98.34,98.23,98.3,55386.0,90.0364,90.0639,89.9631,90.0272,55386.0
2022-06-06 14:20:00,98.31,98.33,98.14,98.19,45064.0,90.0364,90.0547,89.8807,89.9265,45064.0
2022-06-06 14:25:00,98.19,98.19,98.03,98.15,49414.0,89.9265,89.9265,89.78,89.8899,49414.0
2022-06-06 14:30:00,98.14,98.26,98.09,98.26,44577.0,89.8807,89.9906,89.8349,89.9906,44577.0
2022-06-06 14:35:00,98.26,98.3,98.13,98.15,51571.0,89.9906,90.0272,89.8715,89.8899,51571.0
2022-06-06 14:40:00,98.15,98.21,98.11,98.19,33952.0,89.8899,89.9448,89.8532,89.9265,33952.0
2022-06-06 14:45:00,98.2,98.33,98.19,98.22,33061.0,89.9356,90.0547,89.9265,89.954,33061.0
2022-06-06 14:50:00,98.19,98.26,98.04,98.26,48882.0,89.9265,89.9906,89.7891,89.9906,48882.0
2022-06-06 14:55:00,98.25,98.29,98.17,98.22,39615.0,89.9814,90.0181,89.9082,89.954,39615.0
2022-06-06 15:00:00,98.21,98.31,98.17,98.22,36554.0,89.9448,90.0364,89.9082,89.954,36554.0
2022-06-06 15:05:00,98.22,98.25,98.12,98.17,57640.0,89.954,89.9814,89.8624,89.9082,57640.0
2022-06-06 15:10:00,98.17,98.22,98.12,98.2,46992.0,89.9082,89.954,89.8624,89.9356,46992.0
2022-06-06 15:15:00,98.19,98.26,98.11,98.12,127290.0,89.9265,89.9906,89.8532,89.8624,127290.0
2022-06-06 15:20:00,98.11,98.18,98.05,98.12,86565.0,89.8532,89.9173,89.7983,89.8624,86565.0
2022-06-06 15:25:00,98.12,98.15,98.07,98.08,56618.0,89.8624,89.8899,89.8166,89.8257,56618.0
2022-06-06 15:30:00,98.07,98.15,98.05,98.06,95007.0,89.8166,89.8899,89.7983,89.8074,95007.0
2022-06-06 15:35:00,98.06,98.07,97.96,98.0,141031.0,89.8074,89.8166,89.7158,89.7525,141031.0
2022-06-06 15:40:00,97.99,98.18,97.92,98.17,183306.0,89.7433,89.9173,89.6792,89.9082,183306.0
2022-06-06 15:45:00,98.18,98.22,98.04,98.09,233199.0,89.9173,89.954,89.7891,89.8349,233199.0
2022-06-06 15:50:00,98.09,98.21,98.03,98.11,432068.0,89.8349,89.9448,89.78,89.8532,432068.0
2022-06-06 15:55:00,98.1,98.17,97.92,98.0,949312.0,89.8441,89.9082,89.6792,89.7525,949312.0
2022-06-07 09:30:00,97.73,97.83,97.46,97.63,134573.0,89.5052,89.5968,89.2579,89.4136,134573.0
2022-06-07 09:35:00,97.64,97.73,97.31,97.41,50742.0,89.4228,89.5052,89.1205,89.2121,50742.0
2022-06-07 09:40:00,97.42,97.61,97.36,97.53,58110.0,89.2213,89.3953,89.1663,89.322,58110.0
2022-06-07 09:45:00,97.54,97.7,97.47,97.6,39577.0,89.3312,89.4777,89.2671,89.3861,39577.0
2022-06-07 09:50:00,97.61,97.66,97.49,97.49,82239.0,89.3953,89.4411,89.2854,89.2854,82239.0
2022-06-07 09:55:00,97.5,97.52,97.27,97.27,53853.0,89.2946,89.3129,89.0839,89.0839,53853.0
2022-06-07 10:00:00,97.26,97.42,97.2,97.37,56794.0,89.0748,89.2213,89.0198,89.1755,56794.0
2022-06-07 10:05:00,97.38,97.43,97.31,97.37,31591.0,89.1847,89.2304,89.1205,89.1755,31591.0
2022-06-07 10:10:00,97.37,97.43,97.26,97.38,42280.0,89.1755,89.2304,89.0748,89.1847,42280.0
2022-06-07 10:15:00,97.39,97.45,97.28,97.41,50893.0,89.1938,89.2488,89.0931,89.2121,50893.0
2022-06-07 10:20:00,97.41,97.44,97.32,97.32,38138.0,89.2121,89.2396,89.1297,89.1297,38138.0
2022-06-07 10:25:00,97.32,97.67,97.26,97.66,111816.0,89.1297,89.4502,89.0748,89.4411,111816.0
2022-06-07 10:30:00,97.67,97.74,97.58,97.67,78221.0,89.4502,89.5144,89.3678,89.4502,78221.0
2022-06-07 10:35:00,97.65,97.84,97.62,97.76,61890.0,89.4319,89.6059,89.4045,89.5327,61890.0
2022-06-07 10:40:00,97.77,97.99,97.74,97.92,72990.0,89.5418,89.7433,89.5144,89.6792,72990.0
2022-06-07 10:45:00,97.92,98.06,97.88,98.06,36162.0,89.6792,89.8074,89.6426,89.8074,36162.0
2022-06-07 10:50:00,98.07,98.09,97.98,98.09,32106.0,89.8166,89.8349,89.7342,89.8349,32106.0
2022-06-07 10:55:00,98.09,98.11,97.96,97.98,64116.0,89.8349,89.8532,89.7158,89.7342,64116.0
2022-06-07 11:00:00,97.98,98.09,97.96,98.01,29796.0,89.7342,89.8349,89.7158,89.7616,29796.0
2022-06-07 11:05:00,98.0,98.03,97.88,97.91,25885.0,89.7525,89.78,89.6426,89.6701,25885.0
2022-06-07 11:10:00,97.91,98.07,97.91,98.07,31664.0,89.6701,89.8166,89.6701,89.8166,31664.0
2022-06-07 11:15:00,98.06,98.06,97.88,97.89,27740.0,89.8074,89.8074,89.6426,89.6517,27740.0
2022-06-07 11:20:00,97.9,97.95,97.83,97.87,38193.0,89.6609,89.7067,89.5968,89.6334,38193.0
2022-06-07 11:25:00,97.85,97.87,97.69,97.76,18916.0,89.6151,89.6334,89.4686,89.5327,18916.0
2022-06-07 11:30:00,97.76,97.79,97.69,97.71,24578.0,89.5327,89.5602,89.4686,89.4869,24578.0
2022-06-07 11:35:00,97.71,97.78,97.66,97.76,38573.0,89.4869,89.551,89.4411,89.5327,38573.0
2022-06-07 11:40:00,97.77,97.79,97.72,97.78,16363.0,89.5418,89.5602,89.496,89.551,16363.0
2022-06-07 11:45:00,97.76,97.82,97.6,97.61,27558.0,89.5327,89.5876,89.3861,89.3953,27558.0
2022-06-07 11:50:00,97.61,97.68,97.59,97.59,21322.0,89.3953,89.4594,89.377,89.377,21322.0
2022-06-07 11:55:00,97.59,97.63,97.55,97.59,40044.0,89.377,89.4136,89.3403,89.377,40044.0
2022-06-07 12:00:00,97.6,97.65,97.48,97.49,89578.0,89.3861,89.4319,89.2762,89.2854,89578.0
2022-06-07 12:05:00,97.47,97.47,97.31,97.33,52023.0,89.2671,89.2671,89.1205,89.1389,52023.0
2022-06-07 12:10:00,97.34,97.4,97.28,97.28,17986.0,89.148,89.203,89.0931,89.0931,17986.0
2022-06-07 12:15:00,97.27,97.27,97.14,97.22,28401.0,89.0839,89.0839,88.9649,89.0381,28401.0
2022-06-07 12:20:00,97.21,97.27,97.2,97.26,31251.0,89.029,89.0839,89.0198,89.0748,31251.0
2022-06-07 12:25:00,97.26,97.31,97.25,97.29,30669.0,89.0748,89.1205,89.0656,89.1022,30669.0
2022-06-07 12:30:00,97.28,97.41,97.25,97.37,33034.0,89.0931,89.2121,89.0656,89.1755,33034.0
2022-06-07 12:35:00,97.37,97.42,97.33,97.38,27830.0,89.1755,89.2213,89.1389,89.1847,27830.0
2022-06-07 12:40:00,97.39,97.53,97.39,97.42,20924.0,89.1938,89.322,89.1938,89.2213,20924.0
2022-06-07 12:45:00,97.41,97.46,97.4,97.45,39724.0,89.2121,89.2579,89.203,89.2488,39724.0
2022-06-07 12:50:00,97.45,97.46,97.37,97.44,34968.0,89.2488,89.2579,89.1755,89.2396,34968.0
2022-06-07 12:55:00,97.44,97.46,97.29,97.3,30350.0,89.2396,89.2579,89.1022,89.1114,30350.0
2022-06-07 13:00:00,97.31,97.36,97.24,97.35,54257.0,89.1205,89.1663,89.0564,89.1572,54257.0
2022-06-07 13:05:00,97.35,97.39,97.28,97.39,26615.0,89.1572,89.1938,89.0931,89.1938,26615.0
2022-06-07 13:10:00,97.39,97.47,97.37,97.45,51404.0,89.1938,89.2671,89.1755,89.2488,51404.0
2022-06-07 13:15:00,97.46,97.57,97.46,97.53,28587.0,89.2579,89.3587,89.2579,89.322,28587.0
2022-06-07 13:20:00,97.53,97.57,97.41,97.44,39321.0,89.322,89.3587,89.2121,89.2396,39321.0
2022-06-07 13:25:00,97.44,97.59,97.42,97.59,16281.0,89.2396,89.377,89.2213,89.377,16281.0
2022-06-07 13:30:00,97.6,97.7,97.6,97.66,23602.0,89.3861,89.4777,89.3861,89.4411,23602.0
2022-06-07 13:35:00,97.66,97.74,97.65,97.73,26816.0,89.4411,89.5144,89.4319,89.5052,26816.0
2022-06-07 13:40:00,97.73,97.81,97.73,97.8,23781.0,89.5052,89.5785,89.5052,89.5693,23781.0
2022-06-07 13:45:00,97.8,97.81,97.74,97.79,23210.0,89.5693,89.5785,89.5144,89.5602,23210.0
2022-06-07 13:50:00,97.79,97.89,97.78,97.84,45426.0,89.5602,89.6517,89.551,89.6059,45426.0
2022-06-07 13:55:00,97.84,97.85,97.79,97.79,15777.0,89.6059,89.6151,89.5602,89.5602,15777.0
2022-06-07 14:00:00,97.8,97.95,97.77,97.95,18179.0,89.5693,89.7067,89.5418,89.7067,18179.0
2022-06-07 14:05:00,97.94,98.14,97.93,98.14,63399.0,89.6975,89.8807,89.6884,89.8807,63399.0
2022-06-07 14:10:00,98.15,98.21,98.11,98.2,117960.0,89.8899,89.9448,89.8532,89.9356,117960.0
2022-06-07 14:15:00,98.21,98.24,98.16,98.23,24089.0,89.9448,89.9723,89.899,89.9631,24089.0
2022-06-07 14:20:00,98.22,98.32,98.21,98.29,43243.0,89.954,90.0455,89.9448,90.0181,43243.0
2022-06-07 14:25:00,98.3,98.39,98.24,98.37,51413.0,90.0272,90.1097,89.9723,90.0913,51413.0
2022-06-07 14:30:00,98.37,98.54,98.33,98.54,59315.0,90.0913,90.247,90.0547,90.247,59315.0
2022-06-07 14:35:00,98.54,98.56,98.49,98.54,34965.0,90.247,90.2653,90.2012,90.247,34965.0
2022-06-07 14:40:00,98.55,98.6,98.42,98.44,51735.0,90.2562,90.302,90.1371,90.1554,51735.0
2022-06-07 14:45:00,98.44,98.56,98.41,98.43,60730.0,90.1554,90.2653,90.128,90.1463,60730.0
2022-06-07 14:50:00,98.44,98.51,98.41,98.48,48422.0,90.1554,90.2196,90.128,90.1921,48422.0
2022-06-07 14:55:00,98.47,98.58,98.44,98.58,72550.0,90.1829,90.2837,90.1554,90.2837,72550.0
2022-06-07 15:00:00,98.57,98.68,98.54,98.68,73414.0,90.2745,90.3752,90.247,90.3752,73414.0
2022-06-07 15:05:00,98.68,98.68,98.57,98.57,75865.0,90.3752,90.3752,90.2745,90.2745,75865.0
2022-06-07 15:10:00,98.57,98.66,98.54,98.59,77838.0,90.2745,90.3569,90.247,90.2928,77838.0
2022-06-07 15:15:00,98.59,98.77,98.58,98.75,122963.0,90.2928,90.4577,90.2837,90.4394,122963.0
2022-06-07 15:20:00,98.75,98.81,98.7,98.76,79499.0,90.4394,90.4943,90.3936,90.4485,79499.0
2022-06-07 15:25:00,98.78,98.88,98.73,98.83,69803.0,90.4668,90.5584,90.421,90.5126,69803.0
2022-06-07 15:30:00,98.83,99.02,98.81,99.01,107560.0,90.5126,90.6866,90.4943,90.6775,107560.0
2022-06-07 15:35:00,99.0,99.06,98.94,99.06,134045.0,90.6683,90.7233,90.6134,90.7233,134045.0
2022-06-07 15:40:00,99.07,99.13,99.03,99.09,116682.0,90.7324,90.7874,90.6958,90.7507,116682.0
2022-06-07 15:45:00,99.09,99.2,99.03,99.17,139445.0,90.7507,90.8515,90.6958,90.824,139445.0
2022-06-07 15:50:00,99.16,99.27,99.13,99.23,311877.0,90.8149,90.9156,90.7874,90.879,311877.0
2022-06-07 15:55:00,99.22,99.37,99.21,99.3,667695.0,90.8698,91.0072,90.8606,90.9431,667695.0
2022-06-08 09:30:00,98.74,98.79,98.4,98.73,140951.0,90.4302,90.476,90.1188,90.421,140951.0
2022-06-08 09:35:00,98.74,98.84,98.53,98.76,118643.0,90.4302,90.5218,90.2379,90.4485,118643.0
2022-06-08 09:40:00,98.75,98.8,98.63,98.8,58034.0,90.4394,90.4852,90.3295,90.4852,58034.0
2022-06-08 09:45:00,98.8,98.95,98.66,98.82,59991.0,90.4852,90.6225,90.3569,90.5035,59991.0
2022-06-08 09:50:00,98.82,98.92,98.65,98.81,93233.0,90.5035,90.5951,90.3478,90.4943,93233.0
2022-06-08 09:55:00,98.81,98.9,98.62,98.63,157689.0,90.4943,90.5767,90.3203,90.3295,157689.0
2022-06-08 10:00:00,98.64,98.65,98.5,98.6,133799.0,90.3386,90.3478,90.2104,90.302,133799.0
2022-06-08 10:05:00,98.6,98.64,98.53,98.6,118760.0,90.302,90.3386,90.2379,90.302,118760.0
2022-06-08 10:10:00,98.61,98.63,98.27,98.28,94717.0,90.3111,90.3295,89.9998,90.0089,94717.0
2022-06-08 10:15:00,98.27,98.28,98.05,98.23,88741.0,89.9998,90.0089,89.7983,89.9631,88741.0
2022-06-08 10:20:00,98.24,98.42,98.24,98.38,68797.0,89.9723,90.1371,89.9723,90.1005,68797.0
2022-06-08 10:25:00,98.38,98.41,98.3,98.31,62284.0,90.1005,90.128,90.0272,90.0364,62284.0
2022-06-08 10:30:00,98.3,98.42,98.26,98.36,27445.0,90.0272,90.1371,89.9906,90.0822,27445.0
2022-06-08 10:35:00,98.36,98.44,98.35,98.39,29754.0,90.0822,90.1554,90.073,90.1097,29754.0
2022-06-08 10:40:00,98.4,98.43,98.28,98.3,38713.0,90.1188,90.1463,90.0089,90.0272,38713.0
2022-06-08 10:45:00,98.31,98.49,98.31,98.48,27475.0,90.0364,90.2012,90.0364,90.1921,27475.0
2022-06-08 10:50:00,98.48,98.51,98.36,98.39,28666.0,90.1921,90.2196,90.0822,90.1097,28666.0
2022-06-08 10:55:00,98.37,98.43,98.25,98.31,29299.0,90.0913,90.1463,89.9814,90.0364,29299.0
2022-06-08 11:00:00,98.33,98.37,98.2,98.26,33679.0,90.0547,90.0913,89.9356,89.9906,33679.0
2022-06-08 11:05:00,98.22,98.35,98.19,98.3,34788.0,89.954,90.073,89.9265,90.0272,34788.0
2022-06-08 11:10:00,98.3,98.42,98.28,98.42,26032.0,90.0272,90.1371,90.0089,90.1371,26032.0
2022-06-08 11:15:00,98.44,98.54,98.39,98.47,34368.0,90.1554,90.247,90.1097,90.1829,34368.0
2022-06-08 11:20:00,98.46,98.54,98.43,98.43,41759.0,90.1738,90.247,90.1463,90.1463,41759.0
2022-06-08 11:25:00,98.43,98.47,98.37,98.37,43502.0,90.1463,90.1829,90.0913,90.0913,43502.0
2022-06-08 11:30:00,98.36,98.51,98.33,98.35,66408.0,90.0822,90.2196,90.0547,90.073,66408.0
2022-06-08 11:35:00,98.36,98.45,98.34,98.42,53996.0,90.0822,90.1646,90.0639,90.1371,53996.0
2022-06-08 11:40:00,98.43,98.48,98.31,98.34,38176.0,90.1463,90.1921,90.0364,90.0639,38176.0
2022-06-08 11:45:00,98.35,98.46,98.34,98.41,75248.0,90.073,90.1738,90.0639,90.128,75248.0
2022-06-08 11:50:00,98.4,98.44,98.3,98.3,91523.0,90.1188,90.1554,90.0272,90.0272,91523.0
2022-06-08 11:55:00,98.29,98.36,98.27,98.31,54236.0,90.0181,90.0822,89.9998,90.0364,54236.0
2022-06-08 12:00:00,98.31,98.44,98.29,98.38,16691.0,90.0364,90.1554,90.0181,90.1005,16691.0
2022-06-08 12:05:00,98.41,98.43,98.34,98.41,52613.0,90.128,90.1463,90.0639,90.128,52613.0
2022-06-08 12:10:00,98.42,98.48,98.4,98.46,11601.0,90.1371,90.1921,90.1188,90.1738,11601.0
2022-06-08 12:15:00,98.45,98.53,98.42,98.5,11978.0,90.1646,90.2379,90.1371,90.2104,11978.0
2022-06-08 12:20:00,98.51,98.51,98.29,98.32,15749.0,90.2196,90.2196,90.0181,90.0455,15749.0
2022-06-08 12:25:00,98.33,98.33,98.12,98.29,13623.0,90.0547,90.0547,89.8624,90.0181,13623.0
2022-06-08 12:30:00,98.29,98.31,98.03,98.07,31441.0,90.0181,90.0364,89.78,89.8166,31441.0
2022-06-08 12:35:00,98.05,98.1,97.86,97.86,39549.0,89.7983,89.8441,89.6243,89.6243,39549.0
2022-06-08 12:40:00,97.86,97.91,97.77,97.78,20638.0,89.6243,89.6701,89.5418,89.551,20638.0
2022-06-08 12:45:00,97.77,98.01,97.76,98.0,35638.0,89.5418,89.7616,89.5327,89.7525,35638.0
2022-06-08 12:50:00,97.98,97.98,97.85,97.87,18162.0,89.7342,89.7342,89.6151,89.6334,18162.0
2022-06-08 12:55:00,97.87,97.88,97.77,97.81,12697.0,89.6334,89.6426,89.5418,89.5785,12697.0
2022-06-08 13:00:00,97.8,97.8,97.5,97.54,21372.0,89.5693,89.5693,89.2946,89.3312,21372.0
2022-06-08 13:05:00,97.53,97.74,97.52,97.73,16251.0,89.322,89.5144,89.3129,89.5052,16251.0
2022-06-08 13:10:00,97.73,97.74,97.54,97.65,20408.0,89.5052,89.5144,89.3312,89.4319,20408.0
2022-06-08 13:15:00,97.62,97.7,97.56,97.68,24785.0,89.4045,89.4777,89.3495,89.4594,24785.0
2022-06-08 13:20:00,97.66,97.66,97.55,97.58,16877.0,89.4411,89.4411,89.3403,89.3678,16877.0
2022-06-08 13:25:00,97.57,97.6,97.46,97.46,15382.0,89.3587,89.3861,89.2579,89.2579,15382.0
2022-06-08 13:30:00,97.44,97.47,97.31,97.35,20555.0,89.2396,89.2671,89.1205,89.1572,20555.0
2022-06-08 13:35:00,97.33,97.33,97.21,97.22,18865.0,89.1389,89.1389,89.029,89.0381,18865.0
2022-06-08 13:40:00,97.22,97.43,97.22,97.4,15819.0,89.0381,89.2304,89.0381,89.203,15819.0
2022-06-08 13:45:00,97.39,97.46,97.35,97.36,18967.0,89.1938,89.2579,89.1572,89.1663,18967.0
2022-06-08 13:50:00,97.36,97.41,97.23,97.25,16558.0,89.1663,89.2121,89.0473,89.0656,16558.0
2022-06-08 13:55:00,97.22,97.31,97.15,97.16,11778.0,89.0381,89.1205,88.974,88.9832,11778.0
2022-06-08 14:00:00,97.16,97.28,97.16,97.18,43286.0,88.9832,89.0931,88.9832,89.0015,43286.0
2022-06-08 14:05:00,97.18,97.22,97.14,97.17,21624.0,89.0015,89.0381,88.9649,88.9923,21624.0
2022-06-08 14:10:00,97.16,97.27,97.13,97.2,79029.0,88.9832,89.0839,88.9557,89.0198,79029.0
2022-06-08 14:15:00,97.2,97.24,97.07,97.1,30109.0,89.0198,89.0564,88.9007,88.9282,30109.0
2022-06-08 14:20:00,97.09,97.11,97.02,97.04,28920.0,88.9191,88.9374,88.855,88.8733,28920.0
2022-06-08 14:25:00,97.03,97.06,96.84,96.91,35647.0,88.8641,88.8916,88.6901,88.7542,35647.0
2022-06-08 14:30:00,96.9,97.08,96.89,96.94,31936.0,88.7451,88.9099,88.7359,88.7817,31936.0
2022-06-08 14:35:00,96.94,97.01,96.86,97.01,28016.0,88.7817,88.8458,88.7084,88.8458,28016.0
2022-06-08 14:40:00,97.01,97.21,97.01,97.18,41757.0,88.8458,89.029,88.8458,89.0015,41757.0
2022-06-08 14:45:00,97.17,97.21,97.13,97.18,30484.0,88.9923,89.029,88.9557,89.0015,30484.0
2022-06-08 14:50:00,97.18,97.25,97.16,97.18,49965.0,89.0015,89.0656,88.9832,89.0015,49965.0
2022-06-08 14:55:00,97.15,97.17,96.99,97.03,32194.0,88.974,88.9923,88.8275,88.8641,32194.0
2022-06-08 15:00:00,97.04,97.05,96.9,97.01,69693.0,88.8733,88.8824,88.7451,88.8458,69693.0
2022-06-08 15:05:00,97.0,97.02,96.85,96.92,74320.0,88.8366,88.855,88.6993,88.7634,74320.0
2022-06-08 15:10:00,96.92,97.11,96.88,97.11,65232.0,88.7634,88.9374,88.7267,88.9374,65232.0
2022-06-08 15:15:00,97.11,97.22,97.06,97.2,110141.0,88.9374,89.0381,88.8916,89.0198,110141.0
2022-06-08 15:20:00,97.22,97.31,97.22,97.28,43672.0,89.0381,89.1205,89.0381,89.0931,43672.0
2022-06-08 15:25:00,97.3,97.35,97.23,97.27,51195.0,89.1114,89.1572,89.0473,89.0839,51195.0
2022-06-08 15:30:00,97.27,97.48,97.27,97.45,83871.0,89.0839,89.2762,89.0839,89.2488,83871.0
2022-06-08 15:35:00,97.44,97.51,97.33,97.34,134532.0,89.2396,89.3037,89.1389,89.148,134532.0
2022-06-08 15:40:00,97.34,97.35,97.21,97.21,148141.0,89.148,89.1572,89.029,89.029,148141.0
2022-06-08 15:45:00,97.2,97.23,96.93,96.94,152791.0,89.0198,89.0473,88.7725,88.7817,152791.0
2022-06-08 15:50:00,96.95,97.12,96.81,96.94,347609.0,88.7908,88.9465,88.6626,88.7817,347609.0
2022-06-08 15:55:00,96.93,97.07,96.93,97.05,600727.0,88.7725,88.9007,88.7725,88.8824,600727.0
2022-06-09 09:30:00,96.29,96.65,96.01,96.57,125236.0,88.5081,88.839,88.2508,88.7655,125236.0
2022-06-09 09:35:00,96.57,96.64,96.3,96.36,59660.0,88.7655,88.8298,88.5173,88.5725,59660.0
2022-06-09 09:40:00,96.36,96.52,96.15,96.36,91284.0,88.5725,88.7195,88.3794,88.5725,91284.0
2022-06-09 09:45:00,96.36,96.55,96.2,96.48,92689.0,88.5725,88.7471,88.4254,88.6828,92689.0
2022-06-09 09:50:00,96.49,96.96,96.44,96.76,126943.0,88.692,89.124,88.646,88.9401,126943.0
2022-06-09 09:55:00,96.76,96.96,96.73,96.95,85201.0,88.9401,89.124,88.9126,89.1148,85201.0
2022-06-09 10:00:00,96.95,96.96,96.77,96.78,197452.0,89.1148,89.124,88.9493,88.9585,197452.0
2022-06-09 10:05:00,96.77,96.78,96.46,96.52,145570.0,88.9493,88.9585,88.6644,88.7195,145570.0
2022-06-09 10:10:00,96.51,96.62,96.47,96.52,132510.0,88.7103,88.8115,88.6736,88.7195,132510.0
2022-06-09 10:15:00,96.52,96.78,96.5,96.65,112133.0,88.7195,88.9585,88.7012,88.839,112133.0
2022-06-09 10:20:00,96.65,96.69,96.51,96.59,129443.0,88.839,88.8758,88.7103,88.7839,129443.0
2022-06-09 10:25:00,96.6,96.61,96.44,96.6,79885.0,88.7931,88.8023,88.646,88.7931,79885.0
2022-06-09 10:30:00,96.62,96.79,96.58,96.64,86425.0,88.8115,88.9677,88.7747,88.8298,86425.0
2022-06-09 10:35:00,96.62,96.72,96.59,96.68,75137.0,88.8115,88.9034,88.7839,88.8666,75137.0
2022-06-09 10:40:00,96.67,96.68,96.48,96.55,113993.0,88.8574,88.8666,88.6828,88.7471,113993.0
2022-06-09 10:45:00,96.55,96.6,96.46,96.48,93761.0,88.7471,88.7931,88.6644,88.6828,93761.0
2022-06-09 10:50:00,96.47,96.48,96.31,96.33,67201.0,88.6736,88.6828,88.5265,88.5449,67201.0
2022-06-09 10:55:00,96.33,96.49,96.27,96.47,43803.0,88.5449,88.692,88.4897,88.6736,43803.0
2022-06-09 11:00:00,96.46,96.51,96.21,96.22,48480.0,88.6644,88.7103,88.4346,88.4438,48480.0
2022-06-09 11:05:00,96.21,96.35,96.17,96.35,30562.0,88.4346,88.5633,88.3978,88.5633,30562.0
2022-06-09 11:10:00,96.36,96.45,96.33,96.45,23128.0,88.5725,88.6552,88.5449,88.6552,23128.0
2022-06-09 11:15:00,96.45,96.48,96.32,96.36,70092.0,88.6552,88.6828,88.5357,88.5725,70092.0
2022-06-09 11:20:00,96.36,96.47,96.35,96.4,36369.0,88.5725,88.6736,88.5633,88.6092,36369.0
2022-06-09 11:25:00,96.4,96.43,96.24,96.3,26813.0,88.6092,88.6368,88.4622,88.5173,26813.0
2022-06-09 11:30:00,96.3,96.36,96.21,96.24,39191.0,88.5173,88.5725,88.4346,88.4622,39191.0
2022-06-09 11:35:00,96.24,96.37,96.16,96.33,37896.0,88.4622,88.5817,88.3886,88.5449,37896.0
2022-06-09 11:40:00,96.33,96.66,96.32,96.55,60159.0,88.5449,88.8482,88.5357,88.7471,60159.0
2022-06-09 11:45:00,96.54,96.61,96.32,96.34,41300.0,88.7379,88.8023,88.5357,88.5541,41300.0
2022-06-09 11:50:00,96.34,96.4,96.23,96.37,51051.0,88.5541,88.6092,88.453,88.5817,51051.0
2022-06-09 11:55:00,96.36,96.46,96.33,96.4,23653.0,88.5725,88.6644,88.5449,88.6092,23653.0
2022-06-09 12:00:00,96.4,96.42,96.33,96.36,26527.0,88.6092,88.6276,88.5449,88.5725,26527.0
2022-06-09 12:05:00,96.35,96.37,96.19,96.31,37441.0,88.5633,88.5817,88.4162,88.5265,37441.0
2022-06-09 12:10:00,96.31,96.34,96.23,96.32,32747.0,88.5265,88.5541,88.453,88.5357,32747.0
2022-06-09 12:15:00,96.33,96.34,96.26,96.32,35733.0,88.5449,88.5541,88.4806,88.5357,35733.0
2022-06-09 12:20:00,96.33,96.44,96.28,96.39,27710.0,88.5449,88.646,88.4989,88.6,27710.0
2022-06-09 12:25:00,96.38,96.48,96.35,96.43,57912.0,88.5909,88.6828,88.5633,88.6368,57912.0
2022-06-09 12:30:00,96.44,96.47,96.33,96.39,36249.0,88.646,88.6736,88.5449,88.6,36249.0
2022-06-09 12:35:00,96.39,96.44,96.35,96.42,41179.0,88.6,88.646,88.5633,88.6276,41179.0
2022-06-09 12:40:00,96.42,96.57,96.39,96.53,52020.0,88.6276,88.7655,88.6,88.7287,52020.0
2022-06-09 12:45:00,96.51,96.53,96.39,96.42,37055.0,88.7103,88.7287,88.6,88.6276,37055.0
2022-06-09 12:50:00,96.42,96.49,96.38,96.39,31797.0,88.6276,88.692,88.5909,88.6,31797.0
2022-06-09 12:55:00,96.41,96.63,96.37,96.62,34717.0,88.6184,88.8207,88.5817,88.8115,34717.0
2022-06-09 13:00:00,96.63,96.71,96.6,96.61,29198.0,88.8207,88.8942,88.7931,88.8023,29198.0
2022-06-09 13:05:00,96.61,96.69,96.56,96.57,32886.0,88.8023,88.8758,88.7563,88.7655,32886.0
2022-06-09 13:10:00,96.58,96.66,96.54,96.6,35375.0,88.7747,88.8482,88.7379,88.7931,35375.0
2022-06-09 13:15:00,96.6,96.69,96.58,96.6,40134.0,88.7931,88.8758,88.7747,88.7931,40134.0
2022-06-09 13:20:00,96.6,96.64,96.41,96.42,34166.0,88.7931,88.8298,88.6184,88.6276,34166.0
2022-06-09 13:25:00,96.41,96.43,96.32,96.36,33794.0,88.6184,88.6368,88.5357,88.5725,33794.0
2022-06-09 13:30:00,96.35,96.36,96.23,96.33,33265.0,88.5633,88.5725,88.453,88.5449,33265.0
2022-06-09 13:35:00,96.32,96.39,96.27,96.32,115508.0,88.5357,88.6,88.4897,88.5357,115508.0
2022-06-09 13:40:00,96.31,96.35,96.22,96.24,97470.0,88.5265,88.5633,88.4438,88.4622,97470.0
2022-06-09 13:45:00,96.25,96.36,96.2,96.32,37660.0,88.4714,88.5725,88.4254,88.5357,37660.0
2022-06-09 13:50:00,96.32,96.36,96.28,96.3,35678.0,88.5357,88.5725,88.4989,88.5173,35678.0
2022-06-09 13:55:00,96.3,96.41,96.26,96.41,38520.0,88.5173,88.6184,88.4806,88.6184,38520.0
2022-06-09 14:00:00,96.41,96.41,96.2,96.22,25838.0,88.6184,88.6184,88.4254,88.4438,25838.0
2022-06-09 14:05:00,96.23,96.29,96.18,96.19,28416.0,88.453,88.5081,88.407,88.4162,28416.0
2022-06-09 14:10:00,96.19,96.21,96.07,96.14,45503.0,88.4162,88.4346,88.3059,88.3703,45503.0
2022-06-09 14:15:00,96.15,96.17,96.11,96.15,31881.0,88.3794,88.3978,88.3427,88.3794,31881.0
2022-06-09 14:20:00,96.16,96.22,96.1,96.15,280098.0,88.3886,88.4438,88.3335,88.3794,280098.0
2022-06-09 14:25:00,96.15,96.23,96.14,96.17,177477.0,88.3794,88.453,88.3703,88.3978,177477.0
2022-06-09 14:30:00,96.18,96.18,95.94,95.95,60250.0,88.407,88.407,88.1864,88.1956,60250.0
2022-06-09 14:35:00,95.94,96.01,95.86,95.91,52489.0,88.1864,88.2508,88.1129,88.1588,52489.0
2022-06-09 14:40:00,95.93,95.96,95.85,95.93,40475.0,88.1772,88.2048,88.1037,88.1772,40475.0
2022-06-09 14:45:00,95.93,96.05,95.92,96.03,59189.0,88.1772,88.2875,88.168,88.2691,59189.0
2022-06-09 14:50:00,96.04,96.1,95.93,95.98,32702.0,88.2783,88.3335,88.1772,88.2232,32702.0
2022-06-09 14:55:00,95.98,96.0,95.81,95.82,70845.0,88.2232,88.2416,88.0669,88.0761,70845.0
2022-06-09 15:00:00,95.81,95.84,95.62,95.64,100169.0,88.0669,88.0945,87.8923,87.9107,100169.0
2022-06-09 15:05:00,95.63,95.65,95.53,95.54,64735.0,87.9015,87.9199,87.8096,87.8187,64735.0
2022-06-09 15:10:00,95.54,95.59,95.47,95.55,76027.0,87.8187,87.8647,87.7544,87.8279,76027.0
2022-06-09 15:15:00,95.54,95.67,95.53,95.64,51387.0,87.8187,87.9382,87.8096,87.9107,51387.0
2022-06-09 15:20:00,95.64,95.72,95.55,95.72,46412.0,87.9107,87.9842,87.8279,87.9842,46412.0
2022-06-09 15:25:00,95.71,95.71,95.49,95.5,71589.0,87.975,87.975,87.7728,87.782,71589.0
2022-06-09 15:30:00,95.49,95.49,95.32,95.32,96278.0,87.7728,87.7728,87.6165,87.6165,96278.0
2022-06-09 15:35:00,95.31,95.44,95.27,95.35,199778.0,87.6073,87.7268,87.5706,87.6441,199778.0
2022-06-09 15:40:00,95.34,95.35,95.03,95.06,189232.0,87.6349,87.6441,87.35,87.3775,189232.0
2022-06-09 15:45:00,95.05,95.06,94.71,94.81,216741.0,87.3683,87.3775,87.0558,87.1477,216741.0
2022-06-09 15:50:00,94.81,94.93,94.69,94.79,511640.0,87.1477,87.258,87.0374,87.1294,511640.0
2022-06-09 15:55:00,94.79,94.82,94.5,94.54,770936.0,87.1294,87.1569,86.8628,86.8996,770936.0
2022-06-10 09:30:00,93.5,93.53,92.93,93.08,304307.0,85.9436,85.9712,85.4197,85.5576,304307.0
2022-06-10 09:35:00,93.07,93.24,92.95,93.23,140393.0,85.5484,85.7046,85.4381,85.6954,140393.0
2022-06-10 09:40:00,93.23,93.47,93.13,93.29,150133.0,85.6954,85.916,85.6035,85.7506,150133.0
2022-06-10 09:45:00,93.27,93.35,93.08,93.2,87048.0,85.7322,85.8057,85.5576,85.6679,87048.0
2022-06-10 09:50:00,93.2,93.27,92.95,92.98,138820.0,85.6679,85.7322,85.4381,85.4656,138820.0
2022-06-10 09:55:00,92.97,93.14,92.92,93.13,91119.0,85.4564,85.6127,85.4105,85.6035,91119.0
2022-06-10 10:00:00,93.13,93.13,92.61,92.65,154786.0,85.6035,85.6035,85.1255,85.1623,154786.0
2022-06-10 10:05:00,92.64,92.85,92.59,92.72,83010.0,85.1531,85.3461,85.1072,85.2266,83010.0
2022-06-10 10:10:00,92.71,92.8,92.59,92.8,104558.0,85.2175,85.3002,85.1072,85.3002,104558.0
2022-06-10 10:15:00,92.79,92.79,92.48,92.52,107280.0,85.291,85.291,85.006,85.0428,107280.0
2022-06-10 10:20:00,92.53,92.61,92.44,92.45,41816.0,85.052,85.1255,84.9693,84.9785,41816.0
2022-06-10 10:25:00,92.41,92.6,92.4,92.45,95121.0,84.9417,85.1163,84.9325,84.9785,95121.0
2022-06-10 10:30:00,92.45,92.72,92.43,92.7,66615.0,84.9785,85.2266,84.9601,85.2083,66615.0
2022-06-10 10:35:00,92.72,92.88,92.71,92.78,78211.0,85.2266,85.3737,85.2175,85.2818,78211.0
2022-06-10 10:40:00,92.78,93.06,92.77,93.01,85067.0,85.2818,85.5392,85.2726,85.4932,85067.0
2022-06-10 10:45:00,93.01,93.1,92.95,93.05,81432.0,85.4932,85.5759,85.4381,85.53,81432.0
2022-06-10 10:50:00,93.04,93.08,92.88,92.97,102748.0,85.5208,85.5576,85.3737,85.4564,102748.0
2022-06-10 10:55:00,92.99,93.02,92.68,92.68,75720.0,85.4748,85.5024,85.1899,85.1899,75720.0
2022-06-10 11:00:00,92.69,92.72,92.55,92.66,82110.0,85.1991,85.2266,85.0704,85.1715,82110.0
2022-06-10 11:05:00,92.65,92.89,92.59,92.88,97833.0,85.1623,85.3829,85.1072,85.3737,97833.0
2022-06-10 11:10:00,92.87,92.96,92.79,92.9,108174.0,85.3645,85.4473,85.291,85.3921,108174.0
2022-06-10 11:15:00,92.9,93.01,92.81,92.99,147241.0,85.3921,85.4932,85.3094,85.4748,147241.0
2022-06-10 11:20:00,93.0,93.09,92.92,92.93,74817.0,85.484,85.5667,85.4105,85.4197,74817.0
2022-06-10 11:25:00,92.91,93.03,92.84,92.84,68606.0,85.4013,85.5116,85.3369,85.3369,68606.0
2022-06-10 11:30:00,92.84,92.89,92.75,92.82,66755.0,85.3369,85.3829,85.2542,85.3186,66755.0
2022-06-10 11:35:00,92.83,92.94,92.79,92.91,51007.0,85.3278,85.4289,85.291,85.4013,51007.0
2022-06-10 11:40:00,92.91,93.15,92.89,93.14,73212.0,85.4013,85.6219,85.3829,85.6127,73212.0
2022-06-10 11:45:00,93.13,93.28,93.04,93.04,73450.0,85.6035,85.7414,85.5208,85.5208,73450.0
2022-06-10 11:50:00,93.05,93.09,92.93,92.97,57885.0,85.53,85.5667,85.4197,85.4564,57885.0
2022-06-10 11:55:00,92.96,93.21,92.92,93.17,94710.0,85.4473,85.677,85.4105,85.6403,94710.0
2022-06-10 12:00:00,93.2,93.26,93.14,93.17,73439.0,85.6679,85.723,85.6127,85.6403,73439.0
2022-06-10 12:05:00,93.16,93.34,93.16,93.29,65882.0,85.6311,85.7965,85.6311,85.7506,65882.0
2022-06-10 12:10:00,93.28,93.28,92.87,92.94,147373.0,85.7414,85.7414,85.3645,85.4289,147373.0
2022-06-10 12:15:00,92.94,92.96,92.73,92.76,77457.0,85.4289,85.4473,85.2358,85.2634,77457.0
2022-06-10 12:20:00,92.76,92.96,92.76,92.83,87109.0,85.2634,85.4473,85.2634,85.3278,87109.0
2022-06-10 12:25:00,92.82,92.98,92.79,92.98,55618.0,85.3186,85.4656,85.291,85.4656,55618.0
2022-06-10 12:30:00,92.99,93.06,92.82,92.88,60850.0,85.4748,85.5392,85.3186,85.3737,60850.0
2022-06-10 12:35:00,92.87,92.97,92.86,92.93,31605.0,85.3645,85.4564,85.3553,85.4197,31605.0
2022-06-10 12:40:00,92.92,93.04,92.89,92.95,62223.0,85.4105,85.5208,85.3829,85.4381,62223.0
2022-06-10 12:45:00,92.95,92.95,92.79,92.81,85625.0,85.4381,85.4381,85.291,85.3094,85625.0
2022-06-10 12:50:00,92.81,92.82,92.64,92.66,102897.0,85.3094,85.3186,85.1531,85.1715,102897.0
2022-06-10 12:55:00,92.64,92.69,92.57,92.66,55337.0,85.1531,85.1991,85.0888,85.1715,55337.0
2022-06-10 13:00:00,92.67,92.7,92.52,92.58,66907.0,85.1807,85.2083,85.0428,85.098,66907.0
2022-06-10 13:05:00,92.59,92.66,92.52,92.66,24117.0,85.1072,85.1715,85.0428,85.1715,24117.0
2022-06-10 13:10:00,92.67,92.69,92.45,92.51,48845.0,85.1807,85.1991,84.9785,85.0336,48845.0
2022-06-10 13:15:00,92.51,92.68,92.46,92.67,74124.0,85.0336,85.1899,84.9877,85.1807,74124.0
2022-06-10 13:20:00,92.67,92.72,92.58,92.61,111100.0,85.1807,85.2266,85.098,85.1255,111100.0
2022-06-10 13:25:00,92.58,92.85,92.57,92.84,40987.0,85.098,85.3461,85.0888,85.3369,40987.0
2022-06-10 13:30:00,92.85,92.86,92.63,92.7,68443.0,85.3461,85.3553,85.1439,85.2083,68443.0
2022-06-10 13:35:00,92.7,92.95,92.7,92.9,42440.0,85.2083,85.4381,85.2083,85.3921,42440.0
2022-06-10 13:40:00,92.91,92.94,92.8,92.87,27832.0,85.4013,85.4289,85.3002,85.3645,27832.0
2022-06-10 13:45:00,92.87,93.0,92.83,92.95,45316.0,85.3645,85.484,85.3278,85.4381,45316.0
2022-06-10 13:50:00,92.96,93.05,92.94,92.96,52085.0,85.4473,85.53,85.4289,85.4473,52085.0
2022-06-10 13:55:00,92.96,92.96,92.74,92.87,42011.0,85.4473,85.4473,85.245,85.3645,42011.0
2022-06-10 14:00:00,92.86,92.87,92.74,92.8,34412.0,85.3553,85.3645,85.245,85.3002,34412.0
2022-06-10 14:05:00,92.8,92.99,92.76,92.99,38371.0,85.3002,85.4748,85.2634,85.4748,38371.0
2022-06-10 14:10:00,93.04,93.04,92.86,92.88,18709.0,85.5208,85.5208,85.3553,85.3737,18709.0
2022-06-10 14:15:00,92.89,93.02,92.84,92.97,36371.0,85.3829,85.5024,85.3369,85.4564,36371.0
2022-06-10 14:20:00,92.99,93.13,92.99,93.08,35614.0,85.4748,85.6035,85.4748,85.5576,35614.0
2022-06-10 14:25:00,93.11,93.11,92.8,92.88,70698.0,85.5851,85.5851,85.3002,85.3737,70698.0
2022-06-10 14:30:00,92.89,92.99,92.87,92.95,24630.0,85.3829,85.4748,85.3645,85.4381,24630.0
2022-06-10 14:35:00,92.92,92.94,92.78,92.78,24220.0,85.4105,85.4289,85.2818,85.2818,24220.0
2022-06-10 14:40:00,92.79,92.82,92.72,92.77,30803.0,85.291,85.3186,85.2266,85.2726,30803.0
2022-06-10 14:45:00,92.77,93.0,92.76,93.0,31762.0,85.2726,85.484,85.2634,85.484,31762.0
2022-06-10 14:50:00,93.0,93.07,92.94,93.07,42464.0,85.484,85.5484,85.4289,85.5484,42464.0
2022-06-10 14:55:00,93.08,93.23,93.04,93.16,48690.0,85.5576,85.6954,85.5208,85.6311,48690.0
2022-06-10 15:00:00,93.16,93.24,92.89,92.89,65734.0,85.6311,85.7046,85.3829,85.3829,65734.0
2022-06-10 15:05:00,92.89,92.92,92.78,92.88,64083.0,85.3829,85.4105,85.2818,85.3737,64083.0
2022-06-10 15:10:00,92.87,93.06,92.86,93.02,81895.0,85.3645,85.5392,85.3553,85.5024,81895.0
2022-06-10 15:15:00,93.02,93.19,93.01,93.16,107766.0,85.5024,85.6587,85.4932,85.6311,107766.0
2022-06-10 15:20:00,93.17,93.17,92.89,93.1,78884.0,85.6403,85.6403,85.3829,85.5759,78884.0
2022-06-10 15:25:00,93.11,93.34,93.11,93.2,115791.0,85.5851,85.7965,85.5851,85.6679,115791.0
2022-06-10 15:30:00,93.19,93.23,93.07,93.09,144218.0,85.6587,85.6954,85.5484,85.5667,144218.0
2022-06-10 15:35:00,93.09,93.32,93.04,93.22,135656.0,85.5667,85.7782,85.5208,85.6862,135656.0
2022-06-10 15:40:00,93.22,93.27,92.98,93.03,222806.0,85.6862,85.7322,85.4656,85.5116,222806.0
2022-06-10 15:45:00,93.04,93.07,92.76,92.77,203875.0,85.5208,85.5484,85.2634,85.2726,203875.0
2022-06-10 15:50:00,92.77,92.93,92.65,92.72,316733.0,85.2726,85.4197,85.1623,85.2266,316733.0
2022-06-10 15:55:00,92.72,92.79,92.41,92.46,520297.0,85.2266,85.291,84.9417,84.9877,520297.0
2022-06-13 09:30:00,90.5,90.5,89.89,90.31,398385.0,83.1861,83.1861,82.6254,83.0114,398385.0
2022-06-13 09:35:00,90.3,90.42,90.07,90.09,316361.0,83.0022,83.1125,82.7908,82.8092,316361.0
2022-06-13 09:40:00,90.09,90.11,89.65,89.68,146271.0,82.8092,82.8276,82.4048,82.4323,146271.0
2022-06-13 09:45:00,89.68,90.04,89.62,89.95,195694.0,82.4323,82.7632,82.3772,82.6805,195694.0
2022-06-13 09:50:00,89.94,90.01,89.62,89.78,185398.0,82.6713,82.7357,82.3772,82.5242,185398.0
2022-06-13 09:55:00,89.78,90.13,89.67,89.68,255744.0,82.5242,82.846,82.4231,82.4323,255744.0
2022-06-13 10:00:00,89.67,89.7,89.36,89.4,175219.0,82.4231,82.4507,82.1382,82.175,175219.0
2022-06-13 10:05:00,89.4,89.76,89.37,89.54,71810.0,82.175,82.5059,82.1474,82.3036,71810.0
2022-06-13 10:10:00,89.53,89.62,89.19,89.33,95355.0,82.2945,82.3772,81.9819,82.1106,95355.0
2022-06-13 10:15:00,89.33,89.35,89.02,89.02,86715.0,82.1106,82.129,81.8257,81.8257,86715.0
2022-06-13 10:20:00,89.02,89.36,89.02,89.12,134251.0,81.8257,82.1382,81.8257,81.9176,134251.0
2022-06-13 10:25:00,89.11,89.13,88.91,89.0,60495.0,81.9084,81.9268,81.7246,81.8073,60495.0
2022-06-13 10:30:00,88.99,89.09,88.83,88.96,157776.0,81.7981,81.89,81.651,81.7705,157776.0
2022-06-13 10:35:00,88.95,89.05,88.81,88.81,143122.0,81.7613,81.8532,81.6326,81.6326,143122.0
2022-06-13 10:40:00,88.81,88.86,88.44,88.48,103536.0,81.6326,81.6786,81.2925,81.3293,103536.0
2022-06-13 10:45:00,88.47,88.61,88.31,88.52,73408.0,81.3201,81.4488,81.173,81.3661,73408.0
2022-06-13 10:50:00,88.51,88.69,88.48,88.65,90986.0,81.3569,81.5223,81.3293,81.4856,90986.0
2022-06-13 10:55:00,88.65,88.77,88.51,88.62,73965.0,81.4856,81.5959,81.3569,81.458,73965.0
2022-06-13 11:00:00,88.63,88.63,88.31,88.32,138107.0,81.4672,81.4672,81.173,81.1822,138107.0
2022-06-13 11:05:00,88.32,88.33,88.09,88.11,57369.0,81.1822,81.1914,80.9708,80.9892,57369.0
2022-06-13 11:10:00,88.1,88.26,87.98,88.21,75457.0,80.98,81.1271,80.8697,81.0811,75457.0
2022-06-13 11:15:00,88.2,88.36,88.2,88.34,144079.0,81.0719,81.219,81.0719,81.2006,144079.0
2022-06-13 11:20:00,88.34,88.63,88.31,88.63,99350.0,81.2006,81.4672,81.173,81.4672,99350.0
2022-06-13 11:25:00,88.64,88.72,88.46,88.53,129521.0,81.4764,81.5499,81.3109,81.3753,129521.0
2022-06-13 11:30:00,88.52,88.63,88.35,88.55,81548.0,81.3661,81.4672,81.2098,81.3937,81548.0
2022-06-13 11:35:00,88.53,88.79,88.53,88.78,64010.0,81.3753,81.6143,81.3753,81.6051,64010.0
2022-06-13 11:40:00,88.79,88.97,88.73,88.93,182458.0,81.6143,81.7797,81.5591,81.7429,182458.0
2022-06-13 11:45:00,88.92,88.95,88.6,88.65,185966.0,81.7338,81.7613,81.4396,81.4856,185966.0
2022-06-13 11:50:00,88.64,88.76,88.36,88.38,142466.0,81.4764,81.5867,81.219,81.2374,142466.0
2022-06-13 11:55:00,88.38,88.57,88.34,88.54,117990.0,81.2374,81.412,81.2006,81.3845,117990.0
2022-06-13 12:00:00,88.53,88.69,88.45,88.5,87855.0,81.3753,81.5223,81.3017,81.3477,87855.0
2022-06-13 12:05:00,88.51,88.8,88.5,88.69,109538.0,81.3569,81.6234,81.3477,81.5223,109538.0
2022-06-13 12:10:00,88.66,88.8,88.6,88.67,148128.0,81.4948,81.6234,81.4396,81.504,148128.0
2022-06-13 12:15:00,88.67,88.76,88.53,88.65,39016.0,81.504,81.5867,81.3753,81.4856,39016.0
2022-06-13 12:20:00,88.65,88.72,88.51,88.59,88421.0,81.4856,81.5499,81.3569,81.4304,88421.0
2022-06-13 12:25:00,88.6,88.8,88.59,88.7,27797.0,81.4396,81.6234,81.4304,81.5315,27797.0
2022-06-13 12:30:00,88.69,89.04,88.59,88.99,49842.0,81.5223,81.8441,81.4304,81.7981,49842.0
2022-06-13 12:35:00,88.97,89.15,88.96,89.09,29780.0,81.7797,81.9452,81.7705,81.89,29780.0
2022-06-13 12:40:00,89.09,89.09,88.74,88.74,36912.0,81.89,81.89,81.5683,81.5683,36912.0
2022-06-13 12:45:00,88.75,88.8,88.63,88.63,43255.0,81.5775,81.6234,81.4672,81.4672,43255.0
2022-06-13 12:50:00,88.6,88.75,88.58,88.6,32483.0,81.4396,81.5775,81.4212,81.4396,32483.0
2022-06-13 12:55:00,88.59,88.65,88.48,88.55,74323.0,81.4304,81.4856,81.3293,81.3937,74323.0
2022-06-13 13:00:00,88.55,88.64,88.41,88.64,96427.0,81.3937,81.4764,81.265,81.4764,96427.0
2022-06-13 13:05:00,88.61,88.71,88.51,88.61,102277.0,81.4488,81.5407,81.3569,81.4488,102277.0
2022-06-13 13:10:00,88.6,88.61,88.44,88.55,74086.0,81.4396,81.4488,81.2925,81.3937,74086.0
2022-06-13 13:15:00,88.54,88.6,88.42,88.56,76045.0,81.3845,81.4396,81.2742,81.4028,76045.0
2022-06-13 13:20:00,88.56,88.6,88.48,88.54,87652.0,81.4028,81.4396,81.3293,81.3845,87652.0
2022-06-13 13:25:00,88.56,88.64,88.46,88.56,61258.0,81.4028,81.4764,81.3109,81.4028,61258.0
2022-06-13 13:30:00,88.56,88.68,88.45,88.46,87441.0,81.4028,81.5131,81.3017,81.3109,87441.0
2022-06-13 13:35:00,88.45,88.72,88.42,88.72,55689.0,81.3017,81.5499,81.2742,81.5499,55689.0
2022-06-13 13:40:00,88.72,89.03,88.72,89.03,38274.0,81.5499,81.8349,81.5499,81.8349,38274.0
2022-06-13 13:45:00,89.04,89.27,89.02,89.27,47310.0,81.8441,82.0555,81.8257,82.0555,47310.0
2022-06-13 13:50:00,89.27,89.33,88.77,88.82,68862.0,82.0555,82.1106,81.5959,81.6418,68862.0
2022-06-13 13:55:00,88.85,89.0,88.81,88.86,57486.0,81.6694,81.8073,81.6326,81.6786,57486.0
2022-06-13 14:00:00,88.86,88.86,88.64,88.73,42384.0,81.6786,81.6786,81.4764,81.5591,42384.0
2022-06-13 14:05:00,88.71,88.75,88.51,88.51,20526.0,81.5407,81.5775,81.3569,81.3569,20526.0
2022-06-13 14:10:00,88.51,88.57,88.38,88.41,69871.0,81.3569,81.412,81.2374,81.265,69871.0
2022-06-13 14:15:00,88.4,88.49,88.39,88.47,29885.0,81.2558,81.3385,81.2466,81.3201,29885.0
2022-06-13 14:20:00,88.5,88.62,88.46,88.47,24585.0,81.3477,81.458,81.3109,81.3201,24585.0
2022-06-13 14:25:00,88.45,88.61,88.45,88.53,63598.0,81.3017,81.4488,81.3017,81.3753,63598.0
2022-06-13 14:30:00,88.53,88.55,88.3,88.45,61222.0,81.3753,81.3937,81.1639,81.3017,61222.0
2022-06-13 14:35:00,88.46,88.85,88.45,88.79,79530.0,81.3109,81.6694,81.3017,81.6143,79530.0
2022-06-13 14:40:00,88.78,88.98,88.73,88.81,35370.0,81.6051,81.7889,81.5591,81.6326,35370.0
2022-06-13 14:45:00,88.84,88.93,88.76,88.85,32154.0,81.6602,81.7429,81.5867,81.6694,32154.0
2022-06-13 14:50:00,88.84,88.85,88.67,88.75,29508.0,81.6602,81.6694,81.504,81.5775,29508.0
2022-06-13 14:55:00,88.75,88.75,88.5,88.52,33149.0,81.5775,81.5775,81.3477,81.3661,33149.0
2022-06-13 15:00:00,88.53,88.64,88.38,88.59,53414.0,81.3753,81.4764,81.2374,81.4304,53414.0
2022-06-13 15:05:00,88.59,88.66,88.39,88.44,37448.0,81.4304,81.4948,81.2466,81.2925,37448.0
2022-06-13 15:10:00,88.43,88.45,88.28,88.33,81594.0,81.2834,81.3017,81.1455,81.1914,81594.0
2022-06-13 15:15:00,88.33,88.73,88.22,88.42,422120.0,81.1914,81.5591,81.0903,81.2742,422120.0
2022-06-13 15:20:00,88.38,88.51,88.21,88.24,176170.0,81.2374,81.3569,81.0811,81.1087,176170.0
2022-06-13 15:25:00,88.24,88.35,88.13,88.13,97940.0,81.1087,81.2098,81.0076,81.0076,97940.0
2022-06-13 15:30:00,88.12,88.12,87.81,87.96,279155.0,80.9984,80.9984,80.7135,80.8513,279155.0
2022-06-13 15:35:00,87.96,88.19,87.84,87.85,174868.0,80.8513,81.0627,80.741,80.7502,174868.0
2022-06-13 15:40:00,87.85,87.87,87.65,87.77,142952.0,80.7502,80.7686,80.5664,80.6767,142952.0
2022-06-13 15:45:00,87.76,87.91,87.69,87.81,209338.0,80.6675,80.8054,80.6032,80.7135,209338.0
2022-06-13 15:50:00,87.83,87.85,87.53,87.83,540474.0,80.7318,80.7502,80.4561,80.7318,540474.0
2022-06-13 15:55:00,87.82,87.98,87.78,87.92,1024391.0,80.7226,80.8697,80.6859,80.8146,1024391.0
2022-06-14 09:30:00,88.24,88.34,87.83,88.33,147433.0,81.1087,81.2006,80.7318,81.1914,147433.0
2022-06-14 09:35:00,88.33,88.38,87.91,87.91,128037.0,81.1914,81.2374,80.8054,80.8054,128037.0
2022-06-14 09:40:00,87.93,88.0,87.01,87.04,201346.0,80.8238,80.8881,79.9781,80.0057,201346.0
2022-06-14 09:45:00,87.05,87.39,87.0,87.19,259816.0,80.0149,80.3274,79.9689,80.1436,259816.0
2022-06-14 09:50:00,87.2,87.51,87.17,87.51,134236.0,80.1528,80.4377,80.1252,80.4377,134236.0
2022-06-14 09:55:00,87.5,87.81,87.47,87.77,146052.0,80.4285,80.7135,80.4009,80.6767,146052.0
2022-06-14 10:00:00,87.76,87.99,87.65,87.74,96375.0,80.6675,80.8789,80.5664,80.6491,96375.0
2022-06-14 10:05:00,87.75,87.76,87.49,87.53,55777.0,80.6583,80.6675,80.4193,80.4561,55777.0
2022-06-14 10:10:00,87.51,87.67,87.39,87.39,49728.0,80.4377,80.5848,80.3274,80.3274,49728.0
2022-06-14 10:15:00,87.38,87.47,87.29,87.4,50492.0,80.3182,80.4009,80.2355,80.3366,50492.0
2022-06-14 10:20:00,87.39,87.39,87.16,87.26,62224.0,80.3274,80.3274,80.116,80.2079,62224.0
2022-06-14 10:25:00,87.22,87.24,86.89,86.89,52289.0,80.1711,80.1895,79.8678,79.8678,52289.0
2022-06-14 10:30:00,86.91,87.03,86.77,86.9,161242.0,79.8862,79.9965,79.7575,79.877,161242.0
2022-06-14 10:35:00,86.89,86.95,86.81,86.92,147077.0,79.8678,79.923,79.7943,79.8954,147077.0
2022-06-14 10:40:00,86.92,86.93,86.69,86.9,169350.0,79.8954,79.9046,79.684,79.877,169350.0
2022-06-14 10:45:00,86.9,87.21,86.86,87.21,73813.0,79.877,80.1619,79.8402,80.1619,73813.0
2022-06-14 10:50:00,87.21,87.43,87.18,87.29,126230.0,80.1619,80.3642,80.1344,80.2355,126230.0
2022-06-14 10:55:00,87.28,87.45,87.23,87.36,38290.0,80.2263,80.3826,80.1803,80.2998,38290.0
2022-06-14 11:00:00,87.33,87.64,87.3,87.63,144256.0,80.2722,80.5572,80.2447,80.548,144256.0
2022-06-14 11:05:00,87.63,87.63,87.27,87.27,106209.0,80.548,80.548,80.2171,80.2171,106209.0
2022-06-14 11:10:00,87.28,87.29,87.09,87.17,72187.0,80.2263,80.2355,80.0516,80.1252,72187.0
2022-06-14 11:15:00,87.16,87.3,87.07,87.29,77756.0,80.116,80.2447,80.0333,80.2355,77756.0
2022-06-14 11:20:00,87.29,87.3,86.97,87.29,114999.0,80.2355,80.2447,79.9413,80.2355,114999.0
2022-06-14 11:25:00,87.29,87.5,87.28,87.45,150198.0,80.2355,80.4285,80.2263,80.3826,150198.0
2022-06-14 11:30:00,87.44,87.46,87.18,87.42,120487.0,80.3734,80.3917,80.1344,80.355,120487.0
2022-06-14 11:35:00,87.42,87.57,87.34,87.42,78303.0,80.355,80.4929,80.2814,80.355,78303.0
2022-06-14 11:40:00,87.42,87.72,87.36,87.67,88323.0,80.355,80.6307,80.2998,80.5848,88323.0
2022-06-14 11:45:00,87.67,87.74,87.48,87.48,84816.0,80.5848,80.6491,80.4101,80.4101,84816.0
2022-06-14 11:50:00,87.48,87.58,87.37,87.56,55203.0,80.4101,80.502,80.309,80.4837,55203.0
2022-06-14 11:55:00,87.57,87.71,87.54,87.68,82358.0,80.4929,80.6215,80.4653,80.594,82358.0
2022-06-14 12:00:00,87.69,87.69,87.35,87.39,324129.0,80.6032,80.6032,80.2906,80.3274,324129.0
2022-06-14 12:05:00,87.38,87.4,87.31,87.32,227932.0,80.3182,80.3366,80.2539,80.2631,227932.0
2022-06-14 12:10:00,87.32,87.47,87.31,87.44,148484.0,80.2631,80.4009,80.2539,80.3734,148484.0
2022-06-14 12:15:00,87.43,87.65,87.35,87.58,283822.0,80.3642,80.5664,80.2906,80.502,283822.0
2022-06-14 12:20:00,87.59,87.69,87.35,87.5,179537.0,80.5112,80.6032,80.2906,80.4285,179537.0
2022-06-14 12:25:00,87.49,87.49,87.33,87.38,162563.0,80.4193,80.4193,80.2722,80.3182,162563.0
2022-06-14 12:30:00,87.37,87.39,87.25,87.28,83975.0,80.309,80.3274,80.1987,80.2263,83975.0
2022-06-14 12:35:00,87.28,87.37,87.19,87.28,61642.0,80.2263,80.309,80.1436,80.2263,61642.0
2022-06-14 12:40:00,87.28,87.42,87.26,87.37,64143.0,80.2263,80.355,80.2079,80.309,64143.0
2022-06-14 12:45:00,87.37,87.56,87.33,87.55,38976.0,80.309,80.4837,80.2722,80.4745,38976.0
2022-06-14 12:50:00,87.54,87.58,87.42,87.54,43692.0,80.4653,80.502,80.355,80.4653,43692.0
2022-06-14 12:55:00,87.53,87.71,87.52,87.68,70914.0,80.4561,80.6215,80.4469,80.594,70914.0
2022-06-14 13:00:00,87.68,87.75,87.5,87.54,41887.0,80.594,80.6583,80.4285,80.4653,41887.0
2022-06-14 13:05:00,87.51,87.79,87.5,87.79,72314.0,80.4377,80.6951,80.4285,80.6951,72314.0
2022-06-14 13:10:00,87.78,87.86,87.68,87.81,56601.0,80.6859,80.7594,80.594,80.7135,56601.0
2022-06-14 13:15:00,87.81,88.15,87.81,88.11,86247.0,80.7135,81.026,80.7135,80.9892,86247.0
2022-06-14 13:20:00,88.11,88.15,88.01,88.02,86103.0,80.9892,81.026,80.8973,80.9065,86103.0
2022-06-14 13:25:00,88.01,88.01,87.73,87.73,115140.0,80.8973,80.8973,80.6399,80.6399,115140.0
2022-06-14 13:30:00,87.73,87.75,87.51,87.52,86591.0,80.6399,80.6583,80.4377,80.4469,86591.0
2022-06-14 13:35:00,87.52,87.57,87.35,87.39,40052.0,80.4469,80.4929,80.2906,80.3274,40052.0
2022-06-14 13:40:00,87.38,87.38,87.11,87.2,82596.0,80.3182,80.3182,80.07,80.1528,82596.0
2022-06-14 13:45:00,87.21,87.3,87.14,87.18,82322.0,80.1619,80.2447,80.0976,80.1344,82322.0
2022-06-14 13:50:00,87.2,87.22,87.11,87.17,34005.0,80.1528,80.1711,80.07,80.1252,34005.0
2022-06-14 13:55:00,87.15,87.32,87.12,87.17,27815.0,80.1068,80.2631,80.0792,80.1252,27815.0
2022-06-14 14:00:00,87.17,87.3,87.15,87.23,45128.0,80.1252,80.2447,80.1068,80.1803,45128.0
2022-06-14 14:05:00,87.23,87.45,87.18,87.4,53979.0,80.1803,80.3826,80.1344,80.3366,53979.0
2022-06-14 14:10:00,87.38,87.38,86.99,87.05,65623.0,80.3182,80.3182,79.9597,80.0149,65623.0
2022-06-14 14:15:00,87.08,87.11,87.03,87.1,45434.0,80.0425,80.07,79.9965,80.0608,45434.0
2022-06-14 14:20:00,87.12,87.16,87.07,87.11,24837.0,80.0792,80.116,80.0333,80.07,24837.0
2022-06-14 14:25:00,87.1,87.22,87.04,87.17,32694.0,80.0608,80.1711,80.0057,80.1252,32694.0
2022-06-14 14:30:00,87.16,87.16,86.91,87.04,38383.0,80.116,80.116,79.8862,80.0057,38383.0
2022-06-14 14:35:00,87.04,87.13,86.97,87.07,23820.0,80.0057,80.0884,79.9413,80.0333,23820.0
2022-06-14 14:40:00,87.04,87.06,86.84,86.85,38450.0,80.0057,80.0241,79.8219,79.831,38450.0
2022-06-14 14:45:00,86.85,86.92,86.75,86.77,43494.0,79.831,79.8954,79.7391,79.7575,43494.0
2022-06-14 14:50:00,86.76,86.91,86.69,86.8,113700.0,79.7483,79.8862,79.684,79.7851,113700.0
2022-06-14 14:55:00,86.79,86.83,86.72,86.81,49901.0,79.7759,79.8127,79.7115,79.7943,49901.0
2022-06-14 15:00:00,86.79,86.89,86.7,86.88,75242.0,79.7759,79.8678,79.6932,79.8586,75242.0
2022-06-14 15:05:00,86.87,86.92,86.68,86.69,59600.0,79.8494,79.8954,79.6748,79.684,59600.0
2022-06-14 15:10:00,86.68,86.78,86.68,86.68,76636.0,79.6748,79.7667,79.6748,79.6748,76636.0
2022-06-14 15:15:00,86.67,86.72,86.59,86.65,74177.0,79.6656,79.7115,79.5921,79.6472,74177.0
2022-06-14 15:20:00,86.65,86.84,86.65,86.67,96612.0,79.6472,79.8219,79.6472,79.6656,96612.0
2022-06-14 15:25:00,86.67,87.13,86.66,87.09,66337.0,79.6656,80.0884,79.6564,80.0516,66337.0
2022-06-14 15:30:00,87.11,87.42,87.08,87.25,207622.0,80.07,80.355,80.0425,80.1987,207622.0
2022-06-14 15:35:00,87.25,87.5,87.17,87.45,167510.0,80.1987,80.4285,80.1252,80.3826,167510.0
2022-06-14 15:40:00,87.44,87.59,87.3,87.31,105827.0,80.3734,80.5112,80.2447,80.2539,105827.0
2022-06-14 15:45:00,87.31,87.47,87.26,87.42,215183.0,80.2539,80.4009,80.2079,80.355,215183.0
2022-06-14 15:50:00,87.42,87.53,87.11,87.23,483741.0,80.355,80.4561,80.07,80.1803,483741.0
2022-06-14 15:55:00,87.23,87.25,87.07,87.23,579146.0,80.1803,80.1987,80.0333,80.1803,579146.0
2022-06-15 09:30:00,87.99,88.17,87.8,88.02,168727.0,80.8789,81.0444,80.7043,80.9065,168727.0
2022-06-15 09:35:00,88.02,88.37,87.86,88.16,77051.0,80.9065,81.2282,80.7594,81.0352,77051.0
2022-06-15 09:40:00,88.17,88.49,88.1,88.45,62584.0,81.0444,81.3385,80.98,81.3017,62584.0
2022-06-15 09:45:00,88.45,88.83,88.45,88.76,186784.0,81.3017,81.651,81.3017,81.5867,186784.0
2022-06-15 09:50:00,88.77,88.88,88.72,88.77,73657.0,81.5959,81.697,81.5499,81.5959,73657.0
2022-06-15 09:55:00,88.78,89.01,88.76,88.83,64484.0,81.6051,81.8165,81.5867,81.651,64484.0
2022-06-15 10:00:00,88.82,88.94,88.69,88.89,32694.0,81.6418,81.7521,81.5223,81.7062,32694.0
2022-06-15 10:05:00,88.89,89.25,88.85,89.17,76562.0,81.7062,82.0371,81.6694,81.9635,76562.0
2022-06-15 10:10:00,89.17,89.2,88.98,88.98,46856.0,81.9635,81.9911,81.7889,81.7889,46856.0
2022-06-15 10:15:00,88.99,89.12,88.94,89.03,65378.0,81.7981,81.9176,81.7521,81.8349,65378.0
2022-06-15 10:20:00,89.04,89.06,88.9,88.97,28752.0,81.8441,81.8624,81.7154,81.7797,28752.0
2022-06-15 10:25:00,88.96,88.99,88.87,88.92,33087.0,81.7705,81.7981,81.6878,81.7338,33087.0
2022-06-15 10:30:00,88.94,88.98,88.76,88.89,34045.0,81.7521,81.7889,81.5867,81.7062,34045.0
2022-06-15 10:35:00,88.9,88.94,88.84,88.87,25970.0,81.7154,81.7521,81.6602,81.6878,25970.0
2022-06-15 10:40:00,88.87,88.89,88.7,88.73,23271.0,81.6878,81.7062,81.5315,81.5591,23271.0
2022-06-15 10:45:00,88.71,88.76,88.6,88.66,28740.0,81.5407,81.5867,81.4396,81.4948,28740.0
2022-06-15 10:50:00,88.66,88.68,88.36,88.44,84107.0,81.4948,81.5131,81.219,81.2925,84107.0
2022-06-15 10:55:00,88.44,88.62,88.36,88.6,51135.0,81.2925,81.458,81.219,81.4396,51135.0
2022-06-15 11:00:00,88.59,88.61,88.36,88.42,26951.0,81.4304,81.4488,81.219,81.2742,26951.0
2022-06-15 11:05:00,88.43,88.44,88.23,88.23,32637.0,81.2834,81.2925,81.0995,81.0995,32637.0
2022-06-15 11:10:00,88.21,88.25,88.08,88.14,52045.0,81.0811,81.1179,80.9616,81.0168,52045.0
2022-06-15 11:15:00,88.14,88.24,88.1,88.14,41248.0,81.0168,81.1087,80.98,81.0168,41248.0
2022-06-15 11:20:00,88.13,88.36,88.09,88.36,124427.0,81.0076,81.219,80.9708,81.219,124427.0
2022-06-15 11:25:00,88.37,88.42,88.31,88.38,53504.0,81.2282,81.2742,81.173,81.2374,53504.0
2022-06-15 11:30:00,88.38,88.43,88.33,88.36,31427.0,81.2374,81.2834,81.1914,81.219,31427.0
2022-06-15 11:35:00,88.34,88.43,88.3,88.38,53587.0,81.2006,81.2834,81.1639,81.2374,53587.0
2022-06-15 11:40:00,88.37,88.44,88.34,88.35,42521.0,81.2282,81.2925,81.2006,81.2098,42521.0
2022-06-15 11:45:00,88.36,88.42,88.27,88.29,17153.0,81.219,81.2742,81.1363,81.1547,17153.0
2022-06-15 11:50:00,88.29,88.39,88.28,88.37,17052.0,81.1547,81.2466,81.1455,81.2282,17052.0
2022-06-15 11:55:00,88.37,88.5,88.33,88.44,68789.0,81.2282,81.3477,81.1914,81.2925,68789.0
2022-06-15 12:00:00,88.42,88.47,88.35,88.38,43504.0,81.2742,81.3201,81.2098,81.2374,43504.0
2022-06-15 12:05:00,88.37,88.41,88.24,88.37,22953.0,81.2282,81.265,81.1087,81.2282,22953.0
2022-06-15 12:10:00,88.36,88.44,88.35,88.43,21588.0,81.219,81.2925,81.2098,81.2834,21588.0
2022-06-15 12:15:00,88.46,88.57,88.37,88.44,35279.0,81.3109,81.412,81.2282,81.2925,35279.0
2022-06-15 12:20:00,88.45,88.57,88.43,88.52,25903.0,81.3017,81.412,81.2834,81.3661,25903.0
2022-06-15 12:25:00,88.49,88.49,88.38,88.45,27080.0,81.3385,81.3385,81.2374,81.3017,27080.0
2022-06-15 12:30:00,88.45,88.59,88.41,88.55,22395.0,81.3017,81.4304,81.265,81.3937,22395.0
2022-06-15 12:35:00,88.57,88.63,88.49,88.49,28390.0,81.412,81.4672,81.3385,81.3385,28390.0
2022-06-15 12:40:00,88.49,88.52,88.36,88.4,42255.0,81.3385,81.3661,81.219,81.2558,42255.0
2022-06-15 12:45:00,88.39,88.43,88.34,88.43,18794.0,81.2466,81.2834,81.2006,81.2834,18794.0
2022-06-15 12:50:00,88.44,88.45,88.26,88.3,45338.0,81.2925,81.3017,81.1271,81.1639,45338.0
2022-06-15 12:55:00,88.3,88.35,88.21,88.24,51193.0,81.1639,81.2098,81.0811,81.1087,51193.0
2022-06-15 13:00:00,88.25,88.4,88.21,88.36,30392.0,81.1179,81.2558,81.0811,81.219,30392.0
2022-06-15 13:05:00,88.36,88.39,88.27,88.34,48738.0,81.219,81.2466,81.1363,81.2006,48738.0
2022-06-15 13:10:00,88.34,88.48,88.3,88.44,25451.0,81.2006,81.3293,81.1639,81.2925,25451.0
2022-06-15 13:15:00,88.44,88.46,88.34,88.42,12970.0,81.2925,81.3109,81.2006,81.2742,12970.0
2022-06-15 13:20:00,88.42,88.44,88.35,88.41,16851.0,81.2742,81.2925,81.2098,81.265,16851.0
2022-06-15 13:25:00,88.41,88.63,88.38,88.62,21947.0,81.265,81.4672,81.2374,81.458,21947.0
2022-06-15 13:30:00,88.61,88.69,88.57,88.65,73334.0,81.4488,81.5223,81.412,81.4856,73334.0
2022-06-15 13:35:00,88.65,88.77,88.63,88.72,25419.0,81.4856,81.5959,81.4672,81.5499,25419.0
2022-06-15 13:40:00,88.73,88.76,88.67,88.71,39057.0,81.5591,81.5867,81.504,81.5407,39057.0
2022-06-15 13:45:00,88.7,88.74,88.6,88.63,31386.0,81.5315,81.5683,81.4396,81.4672,31386.0
2022-06-15 13:50:00,88.62,88.83,88.54,88.83,38329.0,81.458,81.651,81.3845,81.651,38329.0
2022-06-15 13:55:00,88.81,89.13,88.81,89.01,197944.0,81.6326,81.9268,81.6326,81.8165,197944.0
2022-06-15 14:00:00,89.02,89.27,88.41,88.56,221740.0,81.8257,82.0555,81.265,81.4028,221740.0
2022-06-15 14:05:00,88.52,88.67,88.2,88.52,179592.0,81.3661,81.504,81.0719,81.3661,179592.0
2022-06-15 14:10:00,88.53,88.62,88.27,88.58,114316.0,81.3753,81.458,81.1363,81.4212,114316.0
2022-06-15 14:15:00,88.6,88.93,88.44,88.78,86630.0,81.4396,81.7429,81.2925,81.6051,86630.0
2022-06-15 14:20:00,88.79,88.95,88.38,88.47,117245.0,81.6143,81.7613,81.2374,81.3201,117245.0
2022-06-15 14:25:00,88.5,88.67,88.38,88.39,71332.0,81.3477,81.504,81.2374,81.2466,71332.0
2022-06-15 14:30:00,88.39,88.49,87.86,88.17,188209.0,81.2466,81.3385,80.7594,81.0444,188209.0
2022-06-15 14:35:00,88.17,89.22,88.13,89.11,270339.0,81.0444,82.0095,81.0076,81.9084,270339.0
2022-06-15 14:40:00,89.11,90.25,88.97,90.19,193437.0,81.9084,82.9563,81.7797,82.9011,193437.0
2022-06-15 14:45:00,90.2,90.35,89.75,89.79,171674.0,82.9103,83.0482,82.4967,82.5334,171674.0
2022-06-15 14:50:00,89.78,89.94,89.04,89.28,242542.0,82.5242,82.6713,81.8441,82.0647,242542.0
2022-06-15 14:55:00,89.28,89.42,88.99,89.21,174204.0,82.0647,82.1933,81.7981,82.0003,174204.0
2022-06-15 15:00:00,89.24,89.67,89.21,89.42,158274.0,82.0279,82.4231,82.0003,82.1933,158274.0
2022-06-15 15:05:00,89.47,89.71,89.32,89.6,132947.0,82.2393,82.4599,82.1014,82.3588,132947.0
2022-06-15 15:10:00,89.59,89.73,89.19,89.38,149364.0,82.3496,82.4783,81.9819,82.1566,149364.0
2022-06-15 15:15:00,89.37,89.42,89.23,89.37,235078.0,82.1474,82.1933,82.0187,82.1474,235078.0
2022-06-15 15:20:00,89.38,89.93,89.38,89.86,191802.0,82.1566,82.6621,82.1566,82.5978,191802.0
2022-06-15 15:25:00,89.86,90.25,89.75,90.23,121881.0,82.5978,82.9563,82.4967,82.9379,121881.0
2022-06-15 15:30:00,90.21,90.42,90.05,90.38,166059.0,82.9195,83.1125,82.7724,83.0758,166059.0
2022-06-15 15:35:00,90.38,90.44,89.77,89.78,199202.0,83.0758,83.1309,82.5151,82.5242,199202.0
2022-06-15 15:40:00,89.78,89.86,89.54,89.56,205183.0,82.5242,82.5978,82.3036,82.322,205183.0
2022-06-15 15:45:00,89.54,89.58,89.36,89.53,229869.0,82.3036,82.3404,82.1382,82.2945,229869.0
2022-06-15 15:50:00,89.51,89.51,89.08,89.23,659254.0,82.2761,82.2761,81.8808,82.0187,659254.0
2022-06-15 15:55:00,89.23,89.34,89.13,89.19,869543.0,82.0187,82.1198,81.9268,81.9819,869543.0
2022-06-16 09:30:00,87.35,87.35,86.93,87.27,188526.0,80.2906,80.2906,79.9046,80.2171,188526.0
2022-06-16 09:35:00,87.27,87.44,86.88,87.02,198502.0,80.2171,80.3734,79.8586,79.9873,198502.0
2022-06-16 09:40:00,87.04,87.16,86.81,87.02,140600.0,80.0057,80.116,79.7943,79.9873,140600.0
2022-06-16 09:45:00,87.02,87.39,86.98,87.32,86665.0,79.9873,80.3274,79.9505,80.2631,86665.0
2022-06-16 09:50:00,87.29,87.29,87.1,87.22,84079.0,80.2355,80.2355,80.0608,80.1711,84079.0
2022-06-16 09:55:00,87.21,87.59,87.21,87.45,110411.0,80.1619,80.5112,80.1619,80.3826,110411.0
2022-06-16 10:00:00,87.45,87.5,87.22,87.25,142357.0,80.3826,80.4285,80.1711,80.1987,142357.0
2022-06-16 10:05:00,87.24,87.27,87.06,87.21,106833.0,80.1895,80.2171,80.0241,80.1619,106833.0
2022-06-16 10:10:00,87.2,87.4,87.19,87.27,67198.0,80.1528,80.3366,80.1436,80.2171,67198.0
2022-06-16 10:15:00,87.28,87.66,87.28,87.36,110559.0,80.2263,80.5756,80.2263,80.2998,110559.0
2022-06-16 10:20:00,87.38,87.77,87.35,87.75,60037.0,80.3182,80.6767,80.2906,80.6583,60037.0
2022-06-16 10:25:00,87.75,87.92,87.72,87.87,45013.0,80.6583,80.8146,80.6307,80.7686,45013.0
2022-06-16 10:30:00,87.85,87.92,87.73,87.8,56181.0,80.7502,80.8146,80.6399,80.7043,56181.0
2022-06-16 10:35:00,87.8,87.83,87.63,87.65,55132.0,80.7043,80.7318,80.548,80.5664,55132.0
2022-06-16 10:40:00,87.64,87.71,87.33,87.34,71992.0,80.5572,80.6215,80.2722,80.2814,71992.0
2022-06-16 10:45:00,87.34,87.44,87.24,87.25,38415.0,80.2814,80.3734,80.1895,80.1987,38415.0
2022-06-16 10:50:00,87.23,87.28,87.12,87.24,45338.0,80.1803,80.2263,80.0792,80.1895,45338.0
2022-06-16 10:55:00,87.22,87.25,87.07,87.12,49609.0,80.1711,80.1987,80.0333,80.0792,49609.0
2022-06-16 11:00:00,87.11,87.32,87.08,87.17,67023.0,80.07,80.2631,80.0425,80.1252,67023.0
2022-06-16 11:05:00,87.14,87.17,87.02,87.17,55731.0,80.0976,80.1252,79.9873,80.1252,55731.0
2022-06-16 11:10:00,87.17,87.43,87.12,87.4,128337.0,80.1252,80.3642,80.0792,80.3366,128337.0
2022-06-16 11:15:00,87.42,87.54,87.34,87.48,85684.0,80.355,80.4653,80.2814,80.4101,85684.0
2022-06-16 11:20:00,87.48,87.54,87.35,87.46,59016.0,80.4101,80.4653,80.2906,80.3917,59016.0
2022-06-16 11:25:00,87.44,87.72,87.43,87.63,37559.0,80.3734,80.6307,80.3642,80.548,37559.0
2022-06-16 11:30:00,87.63,87.67,87.47,87.54,48742.0,80.548,80.5848,80.4009,80.4653,48742.0
2022-06-16 11:35:00,87.53,87.54,87.4,87.53,58404.0,80.4561,80.4653,80.3366,80.4561,58404.0
2022-06-16 11:40:00,87.54,87.62,87.29,87.42,125784.0,80.4653,80.5388,80.2355,80.355,125784.0
2022-06-16 11:45:00,87.42,87.42,87.32,87.37,33609.0,80.355,80.355,80.2631,80.309,33609.0
2022-06-16 11:50:00,87.41,87.42,87.19,87.29,56184.0,80.3458,80.355,80.1436,80.2355,56184.0
2022-06-16 11:55:00,87.28,87.52,87.27,87.52,31964.0,80.2263,80.4469,80.2171,80.4469,31964.0
2022-06-16 12:00:00,87.53,87.54,87.28,87.36,36142.0,80.4561,80.4653,80.2263,80.2998,36142.0
2022-06-16 12:05:00,87.36,87.44,87.27,87.31,47246.0,80.2998,80.3734,80.2171,80.2539,47246.0
2022-06-16 12:10:00,87.28,87.39,87.26,87.31,26737.0,80.2263,80.3274,80.2079,80.2539,26737.0
2022-06-16 12:15:00,87.29,87.4,87.09,87.09,44113.0,80.2355,80.3366,80.0516,80.0516,44113.0
2022-06-16 12:20:00,87.09,87.29,87.02,87.2,42184.0,80.0516,80.2355,79.9873,80.1528,42184.0
2022-06-16 12:25:00,87.22,87.37,87.1,87.35,62831.0,80.1711,80.309,80.0608,80.2906,62831.0
2022-06-16 12:30:00,87.35,87.42,87.14,87.32,74688.0,80.2906,80.355,80.0976,80.2631,74688.0
2022-06-16 12:35:00,87.33,87.36,87.12,87.29,48004.0,80.2722,80.2998,80.0792,80.2355,48004.0
2022-06-16 12:40:00,87.31,87.48,87.22,87.42,91095.0,80.2539,80.4101,80.1711,80.355,91095.0
2022-06-16 12:45:00,87.41,87.59,87.34,87.51,70625.0,80.3458,80.5112,80.2814,80.4377,70625.0
2022-06-16 12:50:00,87.52,87.54,87.36,87.38,111016.0,80.4469,80.4653,80.2998,80.3182,111016.0
2022-06-16 12:55:00,87.38,87.44,87.25,87.44,137257.0,80.3182,80.3734,80.1987,80.3734,137257.0
2022-06-16 13:00:00,87.44,87.5,87.25,87.31,100021.0,80.3734,80.4285,80.1987,80.2539,100021.0
2022-06-16 13:05:00,87.31,87.65,87.26,87.57,57885.0,80.2539,80.5664,80.2079,80.4929,57885.0
2022-06-16 13:10:00,87.58,87.58,87.33,87.42,47177.0,80.502,80.502,80.2722,80.355,47177.0
2022-06-16 13:15:00,87.42,87.45,87.33,87.34,39072.0,80.355,80.3826,80.2722,80.2814,39072.0
2022-06-16 13:20:00,87.35,87.39,87.24,87.26,76152.0,80.2906,80.3274,80.1895,80.2079,76152.0
2022-06-16 13:25:00,87.25,87.67,87.22,87.57,106007.0,80.1987,80.5848,80.1711,80.4929,106007.0
2022-06-16 13:30:00,87.56,87.6,87.38,87.56,74247.0,80.4837,80.5204,80.3182,80.4837,74247.0
2022-06-16 13:35:00,87.58,87.59,87.39,87.5,101725.0,80.502,80.5112,80.3274,80.4285,101725.0
2022-06-16 13:40:00,87.49,87.52,87.31,87.31,55703.0,80.4193,80.4469,80.2539,80.2539,55703.0
2022-06-16 13:45:00,87.32,87.39,87.19,87.39,99011.0,80.2631,80.3274,80.1436,80.3274,99011.0
2022-06-16 13:50:00,87.39,87.44,87.32,87.4,70634.0,80.3274,80.3734,80.2631,80.3366,70634.0
2022-06-16 13:55:00,87.4,87.41,87.15,87.15,132657.0,80.3366,80.3458,80.1068,80.1068,132657.0
2022-06-16 14:00:00,87.15,87.31,87.1,87.29,160554.0,80.1068,80.2539,80.0608,80.2355,160554.0
2022-06-16 14:05:00,87.29,87.3,87.11,87.25,276488.0,80.2355,80.2447,80.07,80.1987,276488.0
2022-06-16 14:10:00,87.24,87.4,87.22,87.37,77801.0,80.1895,80.3366,80.1711,80.309,77801.0
2022-06-16 14:15:00,87.36,87.36,87.22,87.31,56458.0,80.2998,80.2998,80.1711,80.2539,56458.0
2022-06-16 14:20:00,87.3,87.34,87.14,87.18,59780.0,80.2447,80.2814,80.0976,80.1344,59780.0
2022-06-16 14:25:00,87.18,87.21,87.12,87.12,54362.0,80.1344,80.1619,80.0792,80.0792,54362.0
2022-06-16 14:30:00,87.11,87.2,87.0,87.03,58574.0,80.07,80.1528,79.9689,79.9965,58574.0
2022-06-16 14:35:00,87.04,87.1,86.99,87.08,61706.0,80.0057,80.0608,79.9597,80.0425,61706.0
2022-06-16 14:40:00,87.09,87.27,87.06,87.08,72617.0,80.0516,80.2171,80.0241,80.0425,72617.0
2022-06-16 14:45:00,87.09,87.16,86.77,86.77,153653.0,80.0516,80.116,79.7575,79.7575,153653.0
2022-06-16 14:50:00,86.78,86.83,86.66,86.69,60184.0,79.7667,79.8127,79.6564,79.684,60184.0
2022-06-16 14:55:00,86.69,86.8,86.64,86.76,86151.0,79.684,79.7851,79.638,79.7483,86151.0
2022-06-16 15:00:00,86.74,87.05,86.71,86.97,141113.0,79.7299,80.0149,79.7024,79.9413,141113.0
2022-06-16 15:05:00,86.96,87.22,86.85,87.2,180726.0,79.9322,80.1711,79.831,80.1528,180726.0
2022-06-16 15:10:00,87.2,87.36,87.08,87.12,163025.0,80.1528,80.2998,80.0425,80.0792,163025.0
2022-06-16 15:15:00,87.11,87.13,86.92,87.12,104367.0,80.07,80.0884,79.8954,80.0792,104367.0
2022-06-16 15:20:00,87.13,87.24,87.09,87.11,211521.0,80.0884,80.1895,80.0516,80.07,211521.0
2022-06-16 15:25:00,87.11,87.31,87.08,87.22,118948.0,80.07,80.2539,80.0425,80.1711,118948.0
2022-06-16 15:30:00,87.21,87.24,86.86,86.86,284820.0,80.1619,80.1895,79.8402,79.8402,284820.0
2022-06-16 15:35:00,86.86,87.09,86.83,86.98,270108.0,79.8402,80.0516,79.8127,79.9505,270108.0
2022-06-16 15:40:00,86.99,87.14,86.92,86.92,218404.0,79.9597,80.0976,79.8954,79.8954,218404.0
2022-06-16 15:45:00,86.91,86.96,86.57,86.64,291816.0,79.8862,79.9322,79.5737,79.638,291816.0
2022-06-16 15:50:00,86.64,86.79,86.58,86.65,551465.0,79.638,79.7759,79.5829,79.6472,551465.0
2022-06-16 15:55:00,86.66,86.98,86.58,86.97,895285.0,79.6564,79.9505,79.5829,79.9413,895285.0
2022-06-17 09:30:00,87.19,87.89,87.15,87.8,189301.0,80.1436,80.787,80.1068,80.7043,189301.0
2022-06-17 09:35:00,87.83,88.14,87.75,88.02,103176.0,80.7318,81.0168,80.6583,80.9065,103176.0
2022-06-17 09:40:00,88.02,88.44,87.96,88.41,116117.0,80.9065,81.2925,80.8513,81.265,116117.0
2022-06-17 09:45:00,88.43,88.46,88.2,88.29,115771.0,81.2834,81.3109,81.0719,81.1547,115771.0
2022-06-17 09:50:00,88.29,88.64,88.26,88.55,71474.0,81.1547,81.4764,81.1271,81.3937,71474.0
2022-06-17 09:55:00,88.56,88.73,88.39,88.47,110915.0,81.4028,81.5591,81.2466,81.3201,110915.0
2022-06-17 10:00:00,88.47,88.48,88.1,88.25,100124.0,81.3201,81.3293,80.98,81.1179,100124.0
2022-06-17 10:05:00,88.26,88.33,88.02,88.09,60432.0,81.1271,81.1914,80.9065,80.9708,60432.0
2022-06-17 10:10:00,88.1,88.14,87.91,87.99,61382.0,80.98,81.0168,80.8054,80.8789,61382.0
2022-06-17 10:15:00,87.98,88.0,87.6,87.67,111067.0,80.8697,80.8881,80.5204,80.5848,111067.0
2022-06-17 10:20:00,87.69,87.71,87.32,87.36,92250.0,80.6032,80.6215,80.2631,80.2998,92250.0
2022-06-17 10:25:00,87.34,87.44,87.2,87.34,93191.0,80.2814,80.3734,80.1528,80.2814,93191.0
2022-06-17 10:30:00,87.34,87.41,87.03,87.03,81527.0,80.2814,80.3458,79.9965,79.9965,81527.0
2022-06-17 10:35:00,87.03,87.31,86.87,87.15,98260.0,79.9965,80.2539,79.8494,80.1068,98260.0
2022-06-17 10:40:00,87.15,87.19,87.0,87.18,51435.0,80.1068,80.1436,79.9689,80.1344,51435.0
2022-06-17 10:45:00,87.17,87.17,86.82,86.91,65213.0,80.1252,80.1252,79.8035,79.8862,65213.0
2022-06-17 10:50:00,86.9,87.03,86.81,86.98,73500.0,79.877,79.9965,79.7943,79.9505,73500.0
2022-06-17 10:55:00,87.0,87.19,86.97,87.16,162765.0,79.9689,80.1436,79.9413,80.116,162765.0
2022-06-17 11:00:00,87.14,87.6,87.04,87.46,112397.0,80.0976,80.5204,80.0057,80.3917,112397.0
2022-06-17 11:05:00,87.45,87.78,87.43,87.78,60171.0,80.3826,80.6859,80.3642,80.6859,60171.0
2022-06-17 11:10:00,87.78,87.81,87.68,87.74,42790.0,80.6859,80.7135,80.594,80.6491,42790.0
2022-06-17 11:15:00,87.73,88.0,87.72,87.9,119896.0,80.6399,80.8881,80.6307,80.7962,119896.0
2022-06-17 11:20:00,87.89,87.95,87.69,87.7,62268.0,80.787,80.8421,80.6032,80.6123,62268.0
2022-06-17 11:25:00,87.7,88.05,87.64,87.96,88379.0,80.6123,80.9341,80.5572,80.8513,88379.0
2022-06-17 11:30:00,87.97,88.21,87.93,87.97,70855.0,80.8605,81.0811,80.8238,80.8605,70855.0
2022-06-17 11:35:00,87.93,87.99,87.79,87.91,83928.0,80.8238,80.8789,80.6951,80.8054,83928.0
2022-06-17 11:40:00,87.91,88.06,87.81,87.82,96760.0,80.8054,80.9433,80.7135,80.7226,96760.0
2022-06-17 11:45:00,87.81,87.92,87.75,87.87,58707.0,80.7135,80.8146,80.6583,80.7686,58707.0
2022-06-17 11:50:00,87.86,87.93,87.6,87.69,67066.0,80.7594,80.8238,80.5204,80.6032,67066.0
2022-06-17 11:55:00,87.69,87.84,87.6,87.71,56645.0,80.6032,80.741,80.5204,80.6215,56645.0
2022-06-17 12:00:00,87.72,87.72,87.54,87.59,31717.0,80.6307,80.6307,80.4653,80.5112,31717.0
2022-06-17 12:05:00,87.58,87.75,87.51,87.59,37050.0,80.502,80.6583,80.4377,80.5112,37050.0
2022-06-17 12:10:00,87.59,87.76,87.54,87.73,30275.0,80.5112,80.6675,80.4653,80.6399,30275.0
2022-06-17 12:15:00,87.73,87.89,87.6,87.62,33264.0,80.6399,80.787,80.5204,80.5388,33264.0
2022-06-17 12:20:00,87.61,87.72,87.57,87.72,66083.0,80.5296,80.6307,80.4929,80.6307,66083.0
2022-06-17 12:25:00,87.7,87.87,87.66,87.87,58526.0,80.6123,80.7686,80.5756,80.7686,58526.0
2022-06-17 12:30:00,87.89,87.89,87.67,87.79,37625.0,80.787,80.787,80.5848,80.6951,37625.0
2022-06-17 12:35:00,87.79,87.92,87.67,87.92,37073.0,80.6951,80.8146,80.5848,80.8146,37073.0
2022-06-17 12:40:00,87.94,87.94,87.7,87.85,37177.0,80.833,80.833,80.6123,80.7502,37177.0
2022-06-17 12:45:00,87.86,87.88,87.7,87.77,62797.0,80.7594,80.7778,80.6123,80.6767,62797.0
2022-06-17 12:50:00,87.76,87.78,87.49,87.6,54602.0,80.6675,80.6859,80.4193,80.5204,54602.0
2022-06-17 12:55:00,87.62,87.72,87.56,87.67,29244.0,80.5388,80.6307,80.4837,80.5848,29244.0
2022-06-17 13:00:00,87.67,87.9,87.6,87.9,34625.0,80.5848,80.7962,80.5204,80.7962,34625.0
2022-06-17 13:05:00,87.88,88.24,87.88,88.19,151607.0,80.7778,81.1087,80.7778,81.0627,151607.0
2022-06-17 13:10:00,88.17,88.31,88.08,88.21,47681.0,81.0444,81.173,80.9616,81.0811,47681.0
2022-06-17 13:15:00,88.2,88.2,88.04,88.08,36443.0,81.0719,81.0719,80.9249,80.9616,36443.0
2022-06-17 13:20:00,88.08,88.08,87.9,88.04,57401.0,80.9616,80.9616,80.7962,80.9249,57401.0
2022-06-17 13:25:00,88.04,88.04,87.77,87.81,48581.0,80.9249,80.9249,80.6767,80.7135,48581.0
2022-06-17 13:30:00,87.83,87.89,87.71,87.88,56015.0,80.7318,80.787,80.6215,80.7778,56015.0
2022-06-17 13:35:00,87.87,87.87,87.58,87.69,134849.0,80.7686,80.7686,80.502,80.6032,134849.0
2022-06-17 13:40:00,87.69,87.75,87.63,87.68,130405.0,80.6032,80.6583,80.548,80.594,130405.0
2022-06-17 13:45:00,87.68,87.69,87.27,87.45,178746.0,80.594,80.6032,80.2171,80.3826,178746.0
2022-06-17 13:50:00,87.45,87.59,87.41,87.46,184578.0,80.3826,80.5112,80.3458,80.3917,184578.0
2022-06-17 13:55:00,87.46,87.57,87.34,87.44,132029.0,80.3917,80.4929,80.2814,80.3734,132029.0
2022-06-17 14:00:00,87.45,87.61,87.42,87.57,58582.0,80.3826,80.5296,80.355,80.4929,58582.0
2022-06-17 14:05:00,87.57,87.66,87.45,87.64,74214.0,80.4929,80.5756,80.3826,80.5572,74214.0
2022-06-17 14:10:00,87.64,87.77,87.6,87.75,68790.0,80.5572,80.6767,80.5204,80.6583,68790.0
2022-06-17 14:15:00,87.75,87.86,87.66,87.81,61168.0,80.6583,80.7594,80.5756,80.7135,61168.0
2022-06-17 14:20:00,87.81,87.92,87.79,87.88,72212.0,80.7135,80.8146,80.6951,80.7778,72212.0
2022-06-17 14:25:00,87.89,87.9,87.62,87.64,35552.0,80.787,80.7962,80.5388,80.5572,35552.0
2022-06-17 14:30:00,87.64,87.65,87.51,87.65,64713.0,80.5572,80.5664,80.4377,80.5664,64713.0
2022-06-17 14:35:00,87.65,87.97,87.62,87.97,78321.0,80.5664,80.8605,80.5388,80.8605,78321.0
2022-06-17 14:40:00,87.97,88.17,87.88,87.9,127174.0,80.8605,81.0444,80.7778,80.7962,127174.0
2022-06-17 14:45:00,87.89,87.96,87.8,87.86,119999.0,80.787,80.8513,80.7043,80.7594,119999.0
2022-06-17 14:50:00,87.85,87.92,87.74,87.78,42862.0,80.7502,80.8146,80.6491,80.6859,42862.0
2022-06-17 14:55:00,87.8,87.9,87.78,87.84,47215.0,80.7043,80.7962,80.6859,80.741,47215.0
2022-06-17 15:00:00,87.84,87.98,87.8,87.89,128870.0,80.741,80.8697,80.7043,80.787,128870.0
2022-06-17 15:05:00,87.89,87.91,87.76,87.81,59416.0,80.787,80.8054,80.6675,80.7135,59416.0
2022-06-17 15:10:00,87.81,87.82,87.47,87.55,214685.0,80.7135,80.7226,80.4009,80.4745,214685.0
2022-06-17 15:15:00,87.55,87.77,87.52,87.7,120416.0,80.4745,80.6767,80.4469,80.6123,120416.0
2022-06-17 15:20:00,87.71,88.02,87.7,87.93,131553.0,80.6215,80.9065,80.6123,80.8238,131553.0
2022-06-17 15:25:00,87.93,88.1,87.92,88.0,124772.0,80.8238,80.98,80.8146,80.8881,124772.0
2022-06-17 15:30:00,88.01,88.01,87.73,87.81,263952.0,80.8973,80.8973,80.6399,80.7135,263952.0
2022-06-17 15:35:00,87.81,87.89,87.65,87.73,135469.0,80.7135,80.787,80.5664,80.6399,135469.0
2022-06-17 15:40:00,87.73,87.8,87.63,87.68,352132.0,80.6399,80.7043,80.548,80.594,352132.0
2022-06-17 15:45:00,87.67,87.74,87.57,87.7,255828.0,80.5848,80.6491,80.4929,80.6123,255828.0
2022-06-17 15:50:00,87.71,87.72,87.49,87.7,491327.0,80.6215,80.6307,80.4193,80.6123,491327.0
2022-06-17 15:55:00,87.69,87.85,87.63,87.66,925344.0,80.6032,80.7502,80.548,80.5756,925344.0
2022-06-21 09:30:00,88.6,89.06,88.51,88.6,171644.0,81.4396,81.8624,81.3569,81.4396,171644.0
2022-06-21 09:35:00,88.61,88.78,88.5,88.68,86486.0,81.4488,81.6051,81.3477,81.5131,86486.0
2022-06-21 09:40:00,88.67,88.95,88.64,88.89,77862.0,81.504,81.7613,81.4764,81.7062,77862.0
2022-06-21 09:45:00,88.9,88.99,88.82,88.95,113438.0,81.7154,81.7981,81.6418,81.7613,113438.0
2022-06-21 09:50:00,88.95,89.2,88.88,89.03,70227.0,81.7613,81.9911,81.697,81.8349,70227.0
2022-06-21 09:55:00,89.05,89.4,89.02,89.4,50504.0,81.8532,82.175,81.8257,82.175,50504.0
2022-06-21 10:00:00,89.41,89.54,89.23,89.53,67824.0,82.1842,82.3036,82.0187,82.2945,67824.0
2022-06-21 10:05:00,89.54,89.6,89.31,89.41,43474.0,82.3036,82.3588,82.0922,82.1842,43474.0
2022-06-21 10:10:00,89.43,89.48,89.34,89.38,30190.0,82.2025,82.2485,82.1198,82.1566,30190.0
2022-06-21 10:15:00,89.38,89.42,89.3,89.34,66623.0,82.1566,82.1933,82.083,82.1198,66623.0
2022-06-21 10:20:00,89.32,89.53,89.28,89.47,77238.0,82.1014,82.2945,82.0647,82.2393,77238.0
2022-06-21 10:25:00,89.46,89.5,89.39,89.42,34095.0,82.2301,82.2669,82.1658,82.1933,34095.0
2022-06-21 10:30:00,89.44,89.58,89.36,89.45,65854.0,82.2117,82.3404,82.1382,82.2209,65854.0
2022-06-21 10:35:00,89.44,89.62,89.4,89.58,49916.0,82.2117,82.3772,82.175,82.3404,49916.0
2022-06-21 10:40:00,89.59,89.61,89.47,89.54,28948.0,82.3496,82.368,82.2393,82.3036,28948.0
2022-06-21 10:45:00,89.55,89.56,89.43,89.52,26945.0,82.3128,82.322,82.2025,82.2853,26945.0
2022-06-21 10:50:00,89.52,89.59,89.49,89.54,26009.0,82.2853,82.3496,82.2577,82.3036,26009.0
2022-06-21 10:55:00,89.53,89.63,89.53,89.61,29926.0,82.2945,82.3864,82.2945,82.368,29926.0
2022-06-21 11:00:00,89.61,89.66,89.55,89.61,38019.0,82.368,82.4139,82.3128,82.368,38019.0
2022-06-21 11:05:00,89.61,89.64,89.55,89.59,29896.0,82.368,82.3956,82.3128,82.3496,29896.0
2022-06-21 11:10:00,89.59,89.59,89.48,89.52,44244.0,82.3496,82.3496,82.2485,82.2853,44244.0
2022-06-21 11:15:00,89.51,89.62,89.49,89.6,26668.0,82.2761,82.3772,82.2577,82.3588,26668.0
2022-06-21 11:20:00,89.61,89.63,89.55,89.58,31822.0,82.368,82.3864,82.3128,82.3404,31822.0
2022-06-21 11:25:00,89.58,89.64,89.55,89.64,39722.0,82.3404,82.3956,82.3128,82.3956,39722.0
2022-06-21 11:30:00,89.63,89.72,89.58,89.72,43783.0,82.3864,82.4691,82.3404,82.4691,43783.0
2022-06-21 11:35:00,89.71,89.72,89.52,89.56,22985.0,82.4599,82.4691,82.2853,82.322,22985.0
2022-06-21 11:40:00,89.55,89.64,89.52,89.55,19955.0,82.3128,82.3956,82.2853,82.3128,19955.0
2022-06-21 11:45:00,89.55,89.57,89.44,89.57,25522.0,82.3128,82.3312,82.2117,82.3312,25522.0
2022-06-21 11:50:00,89.57,89.61,89.47,89.5,19749.0,82.3312,82.368,82.2393,82.2669,19749.0
2022-06-21 11:55:00,89.48,89.62,89.48,89.52,21038.0,82.2485,82.3772,82.2485,82.2853,21038.0
2022-06-21 12:00:00,89.52,89.64,89.51,89.56,25753.0,82.2853,82.3956,82.2761,82.322,25753.0
2022-06-21 12:05:00,89.55,89.68,89.54,89.65,16584.0,82.3128,82.4323,82.3036,82.4048,16584.0
2022-06-21 12:10:00,89.66,89.68,89.57,89.61,21034.0,82.4139,82.4323,82.3312,82.368,21034.0
2022-06-21 12:15:00,89.6,89.76,89.56,89.76,52930.0,82.3588,82.5059,82.322,82.5059,52930.0
2022-06-21 12:20:00,89.75,89.8,89.7,89.79,24159.0,82.4967,82.5426,82.4507,82.5334,24159.0
2022-06-21 12:25:00,89.79,89.81,89.72,89.72,16924.0,82.5334,82.5518,82.4691,82.4691,16924.0
2022-06-21 12:30:00,89.72,89.74,89.66,89.7,30485.0,82.4691,82.4875,82.4139,82.4507,30485.0
2022-06-21 12:35:00,89.7,89.79,89.7,89.77,18882.0,82.4507,82.5334,82.4507,82.5151,18882.0
2022-06-21 12:40:00,89.8,89.86,89.75,89.86,27343.0,82.5426,82.5978,82.4967,82.5978,27343.0
2022-06-21 12:45:00,89.86,89.86,89.75,89.81,18626.0,82.5978,82.5978,82.4967,82.5518,18626.0
2022-06-21 12:50:00,89.81,89.85,89.74,89.77,26286.0,82.5518,82.5886,82.4875,82.5151,26286.0
2022-06-21 12:55:00,89.75,89.8,89.74,89.79,23512.0,82.4967,82.5426,82.4875,82.5334,23512.0
2022-06-21 13:00:00,89.8,89.85,89.78,89.81,15085.0,82.5426,82.5886,82.5242,82.5518,15085.0
2022-06-21 13:05:00,89.82,89.82,89.74,89.79,20067.0,82.561,82.561,82.4875,82.5334,20067.0
2022-06-21 13:10:00,89.78,89.83,89.75,89.82,20052.0,82.5242,82.5702,82.4967,82.561,20052.0
2022-06-21 13:15:00,89.81,89.82,89.73,89.73,13133.0,82.5518,82.561,82.4783,82.4783,13133.0
2022-06-21 13:20:00,89.75,89.78,89.68,89.77,20177.0,82.4967,82.5242,82.4323,82.5151,20177.0
2022-06-21 13:25:00,89.77,89.77,89.68,89.69,37221.0,82.5151,82.5151,82.4323,82.4415,37221.0
2022-06-21 13:30:00,89.7,89.78,89.69,89.7,29332.0,82.4507,82.5242,82.4415,82.4507,29332.0
2022-06-21 13:35:00,89.71,89.72,89.61,89.65,27522.0,82.4599,82.4691,82.368,82.4048,27522.0
2022-06-21 13:40:00,89.64,89.76,89.62,89.76,66684.0,82.3956,82.5059,82.3772,82.5059,66684.0
2022-06-21 13:45:00,89.76,89.76,89.61,89.68,47423.0,82.5059,82.5059,82.368,82.4323,47423.0
2022-06-21 13:50:00,89.68,89.7,89.58,89.58,24248.0,82.4323,82.4507,82.3404,82.3404,24248.0
2022-06-21 13:55:00,89.58,89.59,89.53,89.58,39177.0,82.3404,82.3496,82.2945,82.3404,39177.0
2022-06-21 14:00:00,89.58,89.59,89.5,89.59,26100.0,82.3404,82.3496,82.2669,82.3496,26100.0
2022-06-21 14:05:00,89.59,89.71,89.5,89.7,50332.0,82.3496,82.4599,82.2669,82.4507,50332.0
2022-06-21 14:10:00,89.72,89.81,89.65,89.66,36598.0,82.4691,82.5518,82.4048,82.4139,36598.0
2022-06-21 14:15:00,89.67,89.71,89.61,89.67,38367.0,82.4231,82.4599,82.368,82.4231,38367.0
2022-06-21 14:20:00,89.67,89.69,89.58,89.61,31890.0,82.4231,82.4415,82.3404,82.368,31890.0
2022-06-21 14:25:00,89.61,89.66,89.57,89.65,45110.0,82.368,82.4139,82.3312,82.4048,45110.0
2022-06-21 14:30:00,89.65,89.7,89.6,89.65,56182.0,82.4048,82.4507,82.3588,82.4048,56182.0
2022-06-21 14:35:00,89.64,89.65,89.53,89.54,98078.0,82.3956,82.4048,82.2945,82.3036,98078.0
2022-06-21 14:40:00,89.53,89.67,89.5,89.59,89888.0,82.2945,82.4231,82.2669,82.3496,89888.0
2022-06-21 14:45:00,89.6,89.6,89.43,89.45,92008.0,82.3588,82.3588,82.2025,82.2209,92008.0
2022-06-21 14:50:00,89.45,89.56,89.43,89.5,90038.0,82.2209,82.322,82.2025,82.2669,90038.0
2022-06-21 14:55:00,89.51,89.54,89.48,89.51,29515.0,82.2761,82.3036,82.2485,82.2761,29515.0
2022-06-21 15:00:00,89.51,89.56,89.46,89.52,62795.0,82.2761,82.322,82.2301,82.2853,62795.0
2022-06-21 15:05:00,89.51,89.51,89.39,89.41,32496.0,82.2761,82.2761,82.1658,82.1842,32496.0
2022-06-21 15:10:00,89.41,89.45,89.35,89.39,53409.0,82.1842,82.2209,82.129,82.1658,53409.0
2022-06-21 15:15:00,89.4,89.41,89.23,89.23,96360.0,82.175,82.1842,82.0187,82.0187,96360.0
2022-06-21 15:20:00,89.23,89.4,89.23,89.39,73272.0,82.0187,82.175,82.0187,82.1658,73272.0
2022-06-21 15:25:00,89.38,89.39,89.27,89.34,47270.0,82.1566,82.1658,82.0555,82.1198,47270.0
2022-06-21 15:30:00,89.34,89.38,89.27,89.36,76711.0,82.1198,82.1566,82.0555,82.1382,76711.0
2022-06-21 15:35:00,89.36,89.36,89.23,89.24,88533.0,82.1382,82.1382,82.0187,82.0279,88533.0
2022-06-21 15:40:00,89.24,89.3,89.21,89.26,67308.0,82.0279,82.083,82.0003,82.0463,67308.0
2022-06-21 15:45:00,89.26,89.26,89.17,89.22,81704.0,82.0463,82.0463,81.9635,82.0095,81704.0
2022-06-21 15:50:00,89.23,89.33,89.13,89.19,222251.0,82.0187,82.1106,81.9268,81.9819,222251.0
2022-06-21 15:55:00,89.18,89.19,88.99,89.03,341800.0,81.9727,81.9819,81.7981,81.8349,341800.0
2022-06-22 09:30:00,88.26,88.95,88.1,88.72,188561.0,81.1271,81.7613,80.98,81.5499,188561.0
2022-06-22 09:35:00,88.73,88.87,88.59,88.85,49320.0,81.5591,81.6878,81.4304,81.6694,49320.0
2022-06-22 09:40:00,88.85,89.05,88.73,89.04,83732.0,81.6694,81.8532,81.5591,81.8441,83732.0
2022-06-22 09:45:00,89.06,89.39,89.0,89.34,67084.0,81.8624,82.1658,81.8073,82.1198,67084.0
2022-06-22 09:50:00,89.32,89.63,89.19,89.58,74323.0,82.1014,82.3864,81.9819,82.3404,74323.0
2022-06-22 09:55:00,89.6,89.66,89.5,89.51,60547.0,82.3588,82.4139,82.2669,82.2761,60547.0
2022-06-22 10:00:00,89.52,89.58,89.3,89.37,58898.0,82.2853,82.3404,82.083,82.1474,58898.0
2022-06-22 10:05:00,89.36,89.51,89.24,89.51,67238.0,82.1382,82.2761,82.0279,82.2761,67238.0
2022-06-22 10:10:00,89.5,89.75,89.44,89.72,56631.0,82.2669,82.4967,82.2117,82.4691,56631.0
2022-06-22 10:15:00,89.7,89.87,89.56,89.84,222183.0,82.4507,82.607,82.322,82.5794,222183.0
2022-06-22 10:20:00,89.85,90.17,89.81,90.17,153541.0,82.5886,82.8827,82.5518,82.8827,153541.0
2022-06-22 10:25:00,90.17,90.17,90.05,90.14,39660.0,82.8827,82.8827,82.7724,82.8552,39660.0
2022-06-22 10:30:00,90.15,90.29,90.1,90.18,49066.0,82.8643,82.993,82.8184,82.8919,49066.0
2022-06-22 10:35:00,90.17,90.45,90.11,90.42,49973.0,82.8827,83.1401,82.8276,83.1125,49973.0
2022-06-22 10:40:00,90.42,90.43,90.22,90.28,32417.0,83.1125,83.1217,82.9287,82.9838,32417.0
2022-06-22 10:45:00,90.3,90.35,90.15,90.28,58929.0,83.0022,83.0482,82.8643,82.9838,58929.0
2022-06-22 10:50:00,90.27,90.4,90.22,90.31,33610.0,82.9746,83.0941,82.9287,83.0114,33610.0
2022-06-22 10:55:00,90.3,90.35,90.24,90.34,45619.0,83.0022,83.0482,82.9471,83.039,45619.0
2022-06-22 11:00:00,90.35,90.35,90.12,90.22,94733.0,83.0482,83.0482,82.8368,82.9287,94733.0
2022-06-22 11:05:00,90.23,90.31,90.11,90.28,49610.0,82.9379,83.0114,82.8276,82.9838,49610.0
2022-06-22 11:10:00,90.27,90.33,90.24,90.3,30618.0,82.9746,83.0298,82.9471,83.0022,30618.0
2022-06-22 11:15:00,90.32,90.59,90.32,90.57,41110.0,83.0206,83.2688,83.0206,83.2504,41110.0
2022-06-22 11:20:00,90.55,90.58,90.47,90.51,23090.0,83.232,83.2596,83.1585,83.1953,23090.0
2022-06-22 11:25:00,90.51,90.65,90.49,90.56,43755.0,83.1953,83.3239,83.1769,83.2412,43755.0
2022-06-22 11:30:00,90.56,90.79,90.56,90.65,34940.0,83.2412,83.4526,83.2412,83.3239,34940.0
2022-06-22 11:35:00,90.64,90.75,90.61,90.72,19894.0,83.3147,83.4159,83.2872,83.3883,19894.0
2022-06-22 11:40:00,90.72,90.73,90.39,90.42,91333.0,83.3883,83.3975,83.0849,83.1125,91333.0
2022-06-22 11:45:00,90.4,90.5,90.31,90.48,26924.0,83.0941,83.1861,83.0114,83.1677,26924.0
2022-06-22 11:50:00,90.5,90.51,90.32,90.36,60775.0,83.1861,83.1953,83.0206,83.0574,60775.0
2022-06-22 11:55:00,90.37,90.45,90.22,90.22,74724.0,83.0666,83.1401,82.9287,82.9287,74724.0
2022-06-22 12:00:00,90.2,90.47,90.2,90.33,68974.0,82.9103,83.1585,82.9103,83.0298,68974.0
2022-06-22 12:05:00,90.3,90.3,90.14,90.24,22600.0,83.0022,83.0022,82.8552,82.9471,22600.0
2022-06-22 12:10:00,90.23,90.44,90.22,90.36,34645.0,82.9379,83.1309,82.9287,83.0574,34645.0
2022-06-22 12:15:00,90.35,90.54,90.34,90.49,23779.0,83.0482,83.2228,83.039,83.1769,23779.0
2022-06-22 12:20:00,90.48,90.63,90.44,90.55,17244.0,83.1677,83.3056,83.1309,83.232,17244.0
2022-06-22 12:25:00,90.55,90.65,90.52,90.57,21956.0,83.232,83.3239,83.2044,83.2504,21956.0
2022-06-22 12:30:00,90.57,90.81,90.55,90.79,25023.0,83.2504,83.471,83.232,83.4526,25023.0
2022-06-22 12:35:00,90.79,90.9,90.69,90.71,34966.0,83.4526,83.5537,83.3607,83.3791,34966.0
2022-06-22 12:40:00,90.76,90.84,90.74,90.81,32276.0,83.425,83.4986,83.4067,83.471,32276.0
2022-06-22 12:45:00,90.79,90.82,90.76,90.77,19850.0,83.4526,83.4802,83.425,83.4342,19850.0
2022-06-22 12:50:00,90.78,90.81,90.7,90.79,22130.0,83.4434,83.471,83.3699,83.4526,22130.0
2022-06-22 12:55:00,90.79,90.87,90.72,90.84,38408.0,83.4526,83.5262,83.3883,83.4986,38408.0
2022-06-22 13:00:00,90.86,90.88,90.67,90.7,62895.0,83.517,83.5353,83.3423,83.3699,62895.0
2022-06-22 13:05:00,90.71,90.86,90.7,90.83,24741.0,83.3791,83.517,83.3699,83.4894,24741.0
2022-06-22 13:10:00,90.82,90.91,90.81,90.88,34450.0,83.4802,83.5629,83.471,83.5353,34450.0
2022-06-22 13:15:00,90.88,91.0,90.85,90.99,14564.0,83.5353,83.6457,83.5078,83.6365,14564.0
2022-06-22 13:20:00,90.98,91.07,90.92,91.06,18145.0,83.6273,83.71,83.5721,83.7008,18145.0
2022-06-22 13:25:00,91.06,91.06,90.94,91.02,16059.0,83.7008,83.7008,83.5905,83.664,16059.0
2022-06-22 13:30:00,91.03,91.03,90.93,90.94,22707.0,83.6732,83.6732,83.5813,83.5905,22707.0
2022-06-22 13:35:00,90.94,91.02,90.88,91.01,33658.0,83.5905,83.664,83.5353,83.6548,33658.0
2022-06-22 13:40:00,91.0,91.08,90.96,91.08,28700.0,83.6457,83.7192,83.6089,83.7192,28700.0
2022-06-22 13:45:00,91.07,91.16,91.06,91.16,56624.0,83.71,83.7927,83.7008,83.7927,56624.0
2022-06-22 13:50:00,91.15,91.18,91.03,91.08,47140.0,83.7835,83.8111,83.6732,83.7192,47140.0
2022-06-22 13:55:00,91.09,91.2,91.04,91.19,88228.0,83.7284,83.8295,83.6824,83.8203,88228.0
2022-06-22 14:00:00,91.2,91.25,91.16,91.21,56976.0,83.8295,83.8754,83.7927,83.8387,56976.0
2022-06-22 14:05:00,91.22,91.41,91.21,91.37,116428.0,83.8479,84.0225,83.8387,83.9857,116428.0
2022-06-22 14:10:00,91.36,91.38,91.27,91.37,43616.0,83.9766,83.9949,83.8938,83.9857,43616.0
2022-06-22 14:15:00,91.38,91.41,91.28,91.31,121340.0,83.9949,84.0225,83.903,83.9306,121340.0
2022-06-22 14:20:00,91.31,91.33,91.16,91.23,49185.0,83.9306,83.949,83.7927,83.8571,49185.0
2022-06-22 14:25:00,91.21,91.21,91.09,91.11,30443.0,83.8387,83.8387,83.7284,83.7468,30443.0
2022-06-22 14:30:00,91.12,91.17,91.1,91.14,33979.0,83.756,83.8019,83.7376,83.7743,33979.0
2022-06-22 14:35:00,91.14,91.15,91.07,91.12,63363.0,83.7743,83.7835,83.71,83.756,63363.0
2022-06-22 14:40:00,91.11,91.13,90.99,91.05,44329.0,83.7468,83.7651,83.6365,83.6916,44329.0
2022-06-22 14:45:00,91.04,91.1,90.97,90.97,100106.0,83.6824,83.7376,83.6181,83.6181,100106.0
2022-06-22 14:50:00,90.96,91.07,90.9,91.07,50458.0,83.6089,83.71,83.5537,83.71,50458.0
2022-06-22 14:55:00,91.07,91.16,91.07,91.1,49157.0,83.71,83.7927,83.71,83.7376,49157.0
2022-06-22 15:00:00,91.12,91.16,90.95,91.13,58106.0,83.756,83.7927,83.5997,83.7651,58106.0
2022-06-22 15:05:00,91.14,91.15,90.96,90.99,69062.0,83.7743,83.7835,83.6089,83.6365,69062.0
2022-06-22 15:10:00,90.97,90.99,90.83,90.92,78066.0,83.6181,83.6365,83.4894,83.5721,78066.0
2022-06-22 15:15:00,90.91,90.98,90.76,90.78,115018.0,83.5629,83.6273,83.425,83.4434,115018.0
2022-06-22 15:20:00,90.77,90.9,90.77,90.86,84736.0,83.4342,83.5537,83.4342,83.517,84736.0
2022-06-22 15:25:00,90.86,90.87,90.62,90.68,111702.0,83.517,83.5262,83.2964,83.3515,111702.0
2022-06-22 15:30:00,90.67,90.69,90.47,90.47,167084.0,83.3423,83.3607,83.1585,83.1585,167084.0
2022-06-22 15:35:00,90.47,90.51,90.36,90.47,179310.0,83.1585,83.1953,83.0574,83.1585,179310.0
2022-06-22 15:40:00,90.45,90.5,90.34,90.47,137231.0,83.1401,83.1861,83.039,83.1585,137231.0
2022-06-22 15:45:00,90.46,90.47,90.28,90.37,182475.0,83.1493,83.1585,82.9838,83.0666,182475.0
2022-06-22 15:50:00,90.35,90.57,90.26,90.56,290383.0,83.0482,83.2504,82.9655,83.2412,290383.0
2022-06-22 15:55:00,90.56,90.56,90.24,90.3,632110.0,83.2412,83.2412,82.9471,83.0022,632110.0
2022-06-23 09:30:00,90.55,91.14,90.53,91.1,158659.0,83.232,83.7743,83.2136,83.7376,158659.0
2022-06-23 09:35:00,91.07,91.34,90.92,91.28,59417.0,83.71,83.9582,83.5721,83.903,59417.0
2022-06-23 09:40:00,91.26,91.62,91.2,91.37,122787.0,83.8846,84.2155,83.8295,83.9857,122787.0
2022-06-23 09:45:00,91.37,91.49,91.11,91.22,71762.0,83.9857,84.0961,83.7468,83.8479,71762.0
2022-06-23 09:50:00,91.19,91.33,91.0,91.19,68926.0,83.8203,83.949,83.6457,83.8203,68926.0
2022-06-23 09:55:00,91.15,91.53,91.14,91.5,92126.0,83.7835,84.1328,83.7743,84.1052,92126.0
2022-06-23 10:00:00,91.5,91.59,91.35,91.59,60362.0,84.1052,84.188,83.9674,84.188,60362.0
2022-06-23 10:05:00,91.58,91.6,91.15,91.17,52248.0,84.1788,84.1972,83.7835,83.8019,52248.0
2022-06-23 10:10:00,91.19,91.28,91.08,91.24,50396.0,83.8203,83.903,83.7192,83.8663,50396.0
2022-06-23 10:15:00,91.21,91.26,91.14,91.24,26073.0,83.8387,83.8846,83.7743,83.8663,26073.0
2022-06-23 10:20:00,91.24,91.37,91.22,91.22,34533.0,83.8663,83.9857,83.8479,83.8479,34533.0
2022-06-23 10:25:00,91.19,91.29,91.03,91.07,30171.0,83.8203,83.9122,83.6732,83.71,30171.0
2022-06-23 10:30:00,91.08,91.21,90.93,90.97,67521.0,83.7192,83.8387,83.5813,83.6181,67521.0
2022-06-23 10:35:00,90.95,91.24,90.88,91.24,21548.0,83.5997,83.8663,83.5353,83.8663,21548.0
2022-06-23 10:40:00,91.25,91.38,91.21,91.29,72275.0,83.8754,83.9949,83.8387,83.9122,72275.0
2022-06-23 10:45:00,91.28,91.48,91.27,91.31,57829.0,83.903,84.0869,83.8938,83.9306,57829.0
2022-06-23 10:50:00,91.31,91.52,91.26,91.47,36883.0,83.9306,84.1236,83.8846,84.0777,36883.0
2022-06-23 10:55:00,91.48,91.69,91.48,91.65,35010.0,84.0869,84.2799,84.0869,84.2431,35010.0
2022-06-23 11:00:00,91.64,91.65,91.5,91.54,19271.0,84.2339,84.2431,84.1052,84.142,19271.0
2022-06-23 11:05:00,91.54,91.65,91.52,91.65,27540.0,84.142,84.2431,84.1236,84.2431,27540.0
2022-06-23 11:10:00,91.65,91.78,91.6,91.76,46492.0,84.2431,84.3626,84.1972,84.3442,46492.0
2022-06-23 11:15:00,91.75,91.83,91.65,91.83,29997.0,84.335,84.4086,84.2431,84.4086,29997.0
2022-06-23 11:20:00,91.82,91.9,91.71,91.73,104002.0,84.3994,84.4729,84.2983,84.3167,104002.0
2022-06-23 11:25:00,91.72,91.85,91.7,91.75,29809.0,84.3075,84.427,84.2891,84.335,29809.0
2022-06-23 11:30:00,91.77,91.8,91.58,91.61,70355.0,84.3534,84.381,84.1788,84.2064,70355.0
2022-06-23 11:35:00,91.6,91.61,91.49,91.49,34804.0,84.1972,84.2064,84.0961,84.0961,34804.0
2022-06-23 11:40:00,91.48,91.55,91.43,91.48,17209.0,84.0869,84.1512,84.0409,84.0869,17209.0
2022-06-23 11:45:00,91.46,91.57,91.46,91.57,14147.0,84.0685,84.1696,84.0685,84.1696,14147.0
2022-06-23 11:50:00,91.56,91.59,91.41,91.42,31930.0,84.1604,84.188,84.0225,84.0317,31930.0
2022-06-23 11:55:00,91.42,91.47,91.32,91.33,18744.0,84.0317,84.0777,83.9398,83.949,18744.0
2022-06-23 12:00:00,91.35,91.37,91.11,91.15,43135.0,83.9674,83.9857,83.7468,83.7835,43135.0
2022-06-23 12:05:00,91.14,91.3,91.1,91.29,60359.0,83.7743,83.9214,83.7376,83.9122,60359.0
2022-06-23 12:10:00,91.28,91.38,91.23,91.32,36687.0,83.903,83.9949,83.8571,83.9398,36687.0
2022-06-23 12:15:00,91.33,91.51,91.29,91.42,37896.0,83.949,84.1144,83.9122,84.0317,37896.0
2022-06-23 12:20:00,91.41,91.58,91.4,91.51,48530.0,84.0225,84.1788,84.0133,84.1144,48530.0
2022-06-23 12:25:00,91.5,91.5,91.31,91.32,44877.0,84.1052,84.1052,83.9306,83.9398,44877.0
2022-06-23 12:30:00,91.33,91.38,91.23,91.23,26574.0,83.949,83.9949,83.8571,83.8571,26574.0
2022-06-23 12:35:00,91.26,91.31,91.14,91.28,69451.0,83.8846,83.9306,83.7743,83.903,69451.0
2022-06-23 12:40:00,91.27,91.37,91.16,91.23,48049.0,83.8938,83.9857,83.7927,83.8571,48049.0
2022-06-23 12:45:00,91.22,91.27,91.1,91.2,34486.0,83.8479,83.8938,83.7376,83.8295,34486.0
2022-06-23 12:50:00,91.19,91.2,90.97,91.16,73610.0,83.8203,83.8295,83.6181,83.7927,73610.0
2022-06-23 12:55:00,91.16,91.26,91.11,91.12,29956.0,83.7927,83.8846,83.7468,83.756,29956.0
2022-06-23 13:00:00,91.13,91.13,90.98,91.08,61235.0,83.7651,83.7651,83.6273,83.7192,61235.0
2022-06-23 13:05:00,91.08,91.25,91.07,91.17,68041.0,83.7192,83.8754,83.71,83.8019,68041.0
2022-06-23 13:10:00,91.18,91.21,91.1,91.16,34324.0,83.8111,83.8387,83.7376,83.7927,34324.0
2022-06-23 13:15:00,91.16,91.19,91.1,91.14,23625.0,83.7927,83.8203,83.7376,83.7743,23625.0
2022-06-23 13:20:00,91.15,91.21,91.03,91.12,45529.0,83.7835,83.8387,83.6732,83.756,45529.0
2022-06-23 13:25:00,91.12,91.19,91.07,91.1,60653.0,83.756,83.8203,83.71,83.7376,60653.0
2022-06-23 13:30:00,91.1,91.24,91.1,91.23,40515.0,83.7376,83.8663,83.7376,83.8571,40515.0
2022-06-23 13:35:00,91.23,91.25,91.08,91.11,29951.0,83.8571,83.8754,83.7192,83.7468,29951.0
2022-06-23 13:40:00,91.13,91.15,90.97,91.08,42958.0,83.7651,83.7835,83.6181,83.7192,42958.0
2022-06-23 13:45:00,91.09,91.16,91.03,91.14,41265.0,83.7284,83.7927,83.6732,83.7743,41265.0
2022-06-23 13:50:00,91.12,91.22,91.12,91.17,37794.0,83.756,83.8479,83.756,83.8019,37794.0
2022-06-23 13:55:00,91.18,91.29,91.17,91.29,16331.0,83.8111,83.9122,83.8019,83.9122,16331.0
2022-06-23 14:00:00,91.29,91.39,91.25,91.33,46593.0,83.9122,84.0041,83.8754,83.949,46593.0
2022-06-23 14:05:00,91.33,91.38,91.3,91.34,17908.0,83.949,83.9949,83.9214,83.9582,17908.0
2022-06-23 14:10:00,91.35,91.37,91.28,91.32,22824.0,83.9674,83.9857,83.903,83.9398,22824.0
2022-06-23 14:15:00,91.33,91.34,91.22,91.27,17420.0,83.949,83.9582,83.8479,83.8938,17420.0
2022-06-23 14:20:00,91.28,91.36,91.22,91.36,23004.0,83.903,83.9766,83.8479,83.9766,23004.0
2022-06-23 14:25:00,91.34,91.39,91.27,91.38,21786.0,83.9582,84.0041,83.8938,83.9949,21786.0
2022-06-23 14:30:00,91.39,91.6,91.36,91.59,37091.0,84.0041,84.1972,83.9766,84.188,37091.0
2022-06-23 14:35:00,91.59,91.65,91.5,91.61,54758.0,84.188,84.2431,84.1052,84.2064,54758.0
2022-06-23 14:40:00,91.62,91.62,91.55,91.59,31253.0,84.2155,84.2155,84.1512,84.188,31253.0
2022-06-23 14:45:00,91.6,91.61,91.5,91.59,24669.0,84.1972,84.2064,84.1052,84.188,24669.0
2022-06-23 14:50:00,91.59,91.68,91.59,91.68,12802.0,84.188,84.2707,84.188,84.2707,12802.0
2022-06-23 14:55:00,91.66,91.66,91.61,91.65,28556.0,84.2523,84.2523,84.2064,84.2431,28556.0
2022-06-23 15:00:00,91.67,91.68,91.61,91.64,27011.0,84.2615,84.2707,84.2064,84.2339,27011.0
2022-06-23 15:05:00,91.63,91.69,91.58,91.6,34368.0,84.2247,84.2799,84.1788,84.1972,34368.0
2022-06-23 15:10:00,91.6,91.67,91.55,91.67,38154.0,84.1972,84.2615,84.1512,84.2615,38154.0
2022-06-23 15:15:00,91.68,91.68,91.52,91.6,41009.0,84.2707,84.2707,84.1236,84.1972,41009.0
2022-06-23 15:20:00,91.59,91.64,91.56,91.57,77152.0,84.188,84.2339,84.1604,84.1696,77152.0
2022-06-23 15:25:00,91.56,91.79,91.55,91.72,63366.0,84.1604,84.3718,84.1512,84.3075,63366.0
2022-06-23 15:30:00,91.71,92.04,91.7,92.02,49825.0,84.2983,84.6016,84.2891,84.5832,49825.0
2022-06-23 15:35:00,92.02,92.07,91.96,91.98,124891.0,84.5832,84.6292,84.5281,84.5465,124891.0
2022-06-23 15:40:00,91.99,92.13,91.97,92.09,76264.0,84.5556,84.6843,84.5373,84.6476,76264.0
2022-06-23 15:45:00,92.09,92.31,92.09,92.29,114161.0,84.6476,84.8498,84.6476,84.8314,114161.0
2022-06-23 15:50:00,92.29,92.32,91.93,91.95,133307.0,84.8314,84.859,84.5005,84.5189,133307.0
2022-06-23 15:55:00,91.95,92.1,91.89,92.06,238134.0,84.5189,84.6568,84.4637,84.62,238134.0
2022-06-24 09:30:00,92.72,92.74,92.44,92.64,67482.0,85.2266,85.245,84.9693,85.1531,67482.0
2022-06-24 09:35:00,92.65,92.78,92.46,92.65,67398.0,85.1623,85.2818,84.9877,85.1623,67398.0
2022-06-24 09:40:00,92.67,92.89,92.6,92.75,103933.0,85.1807,85.3829,85.1163,85.2542,103933.0
2022-06-24 09:45:00,92.74,92.79,92.57,92.73,61446.0,85.245,85.291,85.0888,85.2358,61446.0
2022-06-24 09:50:00,92.73,92.87,92.65,92.87,42216.0,85.2358,85.3645,85.1623,85.3645,42216.0
2022-06-24 09:55:00,92.87,92.95,92.68,92.8,81071.0,85.3645,85.4381,85.1899,85.3002,81071.0
2022-06-24 10:00:00,92.8,93.24,92.79,93.01,172587.0,85.3002,85.7046,85.291,85.4932,172587.0
2022-06-24 10:05:00,93.03,93.12,92.91,93.03,63010.0,85.5116,85.5943,85.4013,85.5116,63010.0
2022-06-24 10:10:00,93.04,93.09,92.91,92.99,76995.0,85.5208,85.5667,85.4013,85.4748,76995.0
2022-06-24 10:15:00,92.99,93.2,92.99,93.2,26206.0,85.4748,85.6679,85.4748,85.6679,26206.0
2022-06-24 10:20:00,93.24,93.24,93.08,93.12,37018.0,85.7046,85.7046,85.5576,85.5943,37018.0
2022-06-24 10:25:00,93.11,93.11,92.95,92.98,28506.0,85.5851,85.5851,85.4381,85.4656,28506.0
2022-06-24 10:30:00,93.01,93.07,92.91,92.92,56015.0,85.4932,85.5484,85.4013,85.4105,56015.0
2022-06-24 10:35:00,92.93,92.96,92.87,92.93,79640.0,85.4197,85.4473,85.3645,85.4197,79640.0
2022-06-24 10:40:00,92.93,92.95,92.82,92.91,19249.0,85.4197,85.4381,85.3186,85.4013,19249.0
2022-06-24 10:45:00,92.91,92.96,92.83,92.96,21890.0,85.4013,85.4473,85.3278,85.4473,21890.0
2022-06-24 10:50:00,92.98,93.05,92.82,92.82,30453.0,85.4656,85.53,85.3186,85.3186,30453.0
2022-06-24 10:55:00,92.8,92.92,92.77,92.82,13512.0,85.3002,85.4105,85.2726,85.3186,13512.0
2022-06-24 11:00:00,92.83,93.05,92.82,93.04,16407.0,85.3278,85.53,85.3186,85.5208,16407.0
2022-06-24 11:05:00,93.03,93.14,93.0,93.1,33449.0,85.5116,85.6127,85.484,85.5759,33449.0
2022-06-24 11:10:00,93.13,93.15,93.06,93.13,25230.0,85.6035,85.6219,85.5392,85.6035,25230.0
2022-06-24 11:15:00,93.13,93.21,93.04,93.2,27095.0,85.6035,85.677,85.5208,85.6679,27095.0
2022-06-24 11:20:00,93.19,93.26,93.17,93.19,23384.0,85.6587,85.723,85.6403,85.6587,23384.0
2022-06-24 11:25:00,93.19,93.27,93.16,93.26,25820.0,85.6587,85.7322,85.6311,85.723,25820.0
2022-06-24 11:30:00,93.28,93.41,93.26,93.36,14775.0,85.7414,85.8609,85.723,85.8149,14775.0
2022-06-24 11:35:00,93.35,93.45,93.33,93.44,15870.0,85.8057,85.8976,85.7873,85.8885,15870.0
2022-06-24 11:40:00,93.44,93.5,93.4,93.5,12470.0,85.8885,85.9436,85.8517,85.9436,12470.0
2022-06-24 11:45:00,93.49,93.5,93.39,93.4,20437.0,85.9344,85.9436,85.8425,85.8517,20437.0
2022-06-24 11:50:00,93.41,93.49,93.38,93.47,62985.0,85.8609,85.9344,85.8333,85.916,62985.0
2022-06-24 11:55:00,93.48,93.52,93.4,93.5,48995.0,85.9252,85.962,85.8517,85.9436,48995.0
2022-06-24 12:00:00,93.49,93.61,93.47,93.6,55879.0,85.9344,86.0447,85.916,86.0355,55879.0
2022-06-24 12:05:00,93.58,93.66,93.57,93.65,18268.0,86.0171,86.0907,86.008,86.0815,18268.0
2022-06-24 12:10:00,93.66,93.78,93.65,93.74,19694.0,86.0907,86.201,86.0815,86.1642,19694.0
2022-06-24 12:15:00,93.76,93.78,93.72,93.75,20882.0,86.1826,86.201,86.1458,86.1734,20882.0
2022-06-24 12:20:00,93.75,93.75,93.59,93.62,21650.0,86.1734,86.1734,86.0263,86.0539,21650.0
2022-06-24 12:25:00,93.63,93.71,93.6,93.68,63591.0,86.0631,86.1366,86.0355,86.1091,63591.0
2022-06-24 12:30:00,93.69,93.73,93.63,93.64,18435.0,86.1183,86.155,86.0631,86.0723,18435.0
2022-06-24 12:35:00,93.63,93.67,93.59,93.67,14895.0,86.0631,86.0999,86.0263,86.0999,14895.0
2022-06-24 12:40:00,93.66,93.74,93.62,93.7,28968.0,86.0907,86.1642,86.0539,86.1274,28968.0
2022-06-24 12:45:00,93.68,93.69,93.54,93.57,7769.0,86.1091,86.1183,85.9804,86.008,7769.0
2022-06-24 12:50:00,93.57,93.59,93.53,93.57,7325.0,86.008,86.0263,85.9712,86.008,7325.0
2022-06-24 12:55:00,93.56,93.62,93.56,93.59,5543.0,85.9988,86.0539,85.9988,86.0263,5543.0
2022-06-24 13:00:00,93.6,93.7,93.59,93.68,11760.0,86.0355,86.1274,86.0263,86.1091,11760.0
2022-06-24 13:05:00,93.68,93.71,93.62,93.65,9763.0,86.1091,86.1366,86.0539,86.0815,9763.0
2022-06-24 13:10:00,93.65,93.7,93.65,93.66,10393.0,86.0815,86.1274,86.0815,86.0907,10393.0
2022-06-24 13:15:00,93.65,93.65,93.56,93.57,18158.0,86.0815,86.0815,85.9988,86.008,18158.0
2022-06-24 13:20:00,93.56,93.65,93.51,93.65,18373.0,85.9988,86.0815,85.9528,86.0815,18373.0
2022-06-24 13:25:00,93.65,93.66,93.59,93.66,15817.0,86.0815,86.0907,86.0263,86.0907,15817.0
2022-06-24 13:30:00,93.64,93.7,93.6,93.67,31519.0,86.0723,86.1274,86.0355,86.0999,31519.0
2022-06-24 13:35:00,93.67,93.68,93.64,93.64,12589.0,86.0999,86.1091,86.0723,86.0723,12589.0
2022-06-24 13:40:00,93.64,93.76,93.62,93.74,23320.0,86.0723,86.1826,86.0539,86.1642,23320.0
2022-06-24 13:45:00,93.75,93.75,93.62,93.69,58571.0,86.1734,86.1734,86.0539,86.1183,58571.0
2022-06-24 13:50:00,93.69,93.75,93.67,93.68,36196.0,86.1183,86.1734,86.0999,86.1091,36196.0
2022-06-24 13:55:00,93.65,93.78,93.63,93.66,114549.0,86.0815,86.201,86.0631,86.0907,114549.0
2022-06-24 14:00:00,93.67,93.74,93.67,93.71,29098.0,86.0999,86.1642,86.0999,86.1366,29098.0
2022-06-24 14:05:00,93.72,93.78,93.7,93.78,42760.0,86.1458,86.201,86.1274,86.201,42760.0
2022-06-24 14:10:00,93.79,93.84,93.75,93.81,26148.0,86.2102,86.2561,86.1734,86.2286,26148.0
2022-06-24 14:15:00,93.8,93.85,93.79,93.82,43731.0,86.2194,86.2653,86.2102,86.2377,43731.0
2022-06-24 14:20:00,93.81,93.82,93.67,93.7,37600.0,86.2286,86.2377,86.0999,86.1274,37600.0
2022-06-24 14:25:00,93.7,93.79,93.69,93.78,28900.0,86.1274,86.2102,86.1183,86.201,28900.0
2022-06-24 14:30:00,93.77,93.79,93.72,93.78,28673.0,86.1918,86.2102,86.1458,86.201,28673.0
2022-06-24 14:35:00,93.77,93.84,93.76,93.78,30952.0,86.1918,86.2561,86.1826,86.201,30952.0
2022-06-24 14:40:00,93.78,93.83,93.74,93.76,20627.0,86.201,86.2469,86.1642,86.1826,20627.0
2022-06-24 14:45:00,93.76,93.78,93.72,93.73,14311.0,86.1826,86.201,86.1458,86.155,14311.0
2022-06-24 14:50:00,93.73,93.74,93.67,93.72,91808.0,86.155,86.1642,86.0999,86.1458,91808.0
2022-06-24 14:55:00,93.72,93.78,93.71,93.76,47886.0,86.1458,86.201,86.1366,86.1826,47886.0
2022-06-24 15:00:00,93.75,93.8,93.73,93.78,36162.0,86.1734,86.2194,86.155,86.201,36162.0
2022-06-24 15:05:00,93.79,93.83,93.78,93.79,44744.0,86.2102,86.2469,86.201,86.2102,44744.0
2022-06-24 15:10:00,93.79,93.83,93.73,93.81,44120.0,86.2102,86.2469,86.155,86.2286,44120.0
2022-06-24 15:15:00,93.81,93.87,93.81,93.85,38646.0,86.2286,86.2837,86.2286,86.2653,38646.0
2022-06-24 15:20:00,93.85,93.89,93.83,93.87,43603.0,86.2653,86.3021,86.2469,86.2837,43603.0
2022-06-24 15:25:00,93.86,93.86,93.77,93.84,44849.0,86.2745,86.2745,86.1918,86.2561,44849.0
2022-06-24 15:30:00,93.84,93.89,93.79,93.82,46853.0,86.2561,86.3021,86.2102,86.2377,46853.0
2022-06-24 15:35:00,93.83,93.98,93.8,93.97,61527.0,86.2469,86.3848,86.2194,86.3756,61527.0
2022-06-24 15:40:00,93.98,94.0,93.94,93.99,93343.0,86.3848,86.4032,86.348,86.394,93343.0
2022-06-24 15:45:00,93.99,94.11,93.97,94.11,86270.0,86.394,86.5043,86.3756,86.5043,86270.0
2022-06-24 15:50:00,94.12,94.19,94.01,94.17,177805.0,86.5135,86.5778,86.4124,86.5595,177805.0
2022-06-24 15:55:00,94.17,94.17,93.97,94.07,879459.0,86.5595,86.5595,86.3756,86.4675,879459.0
2022-06-27 09:30:00,93.88,94.13,93.43,93.61,203709.0,86.2929,86.5227,85.8793,86.0447,203709.0
2022-06-27 09:35:00,93.6,93.85,93.58,93.77,67149.0,86.0355,86.2653,86.0171,86.1918,67149.0
2022-06-27 09:40:00,93.78,93.84,93.55,93.61,63853.0,86.201,86.2561,85.9896,86.0447,63853.0
2022-06-27 09:45:00,93.61,93.75,93.35,93.38,75106.0,86.0447,86.1734,85.8057,85.8333,75106.0
2022-06-27 09:50:00,93.38,93.68,93.35,93.54,54527.0,85.8333,86.1091,85.8057,85.9804,54527.0
2022-06-27 09:55:00,93.54,93.62,93.48,93.5,37528.0,85.9804,86.0539,85.9252,85.9436,37528.0
2022-06-27 10:00:00,93.51,93.83,93.47,93.76,73619.0,85.9528,86.2469,85.916,86.1826,73619.0
2022-06-27 10:05:00,93.76,93.9,93.7,93.9,48724.0,86.1826,86.3113,86.1274,86.3113,48724.0
2022-06-27 10:10:00,93.9,93.99,93.85,93.95,164198.0,86.3113,86.394,86.2653,86.3572,164198.0
2022-06-27 10:15:00,93.95,94.09,93.9,94.08,97385.0,86.3572,86.4859,86.3113,86.4767,97385.0
2022-06-27 10:20:00,94.07,94.22,93.9,93.91,37362.0,86.4675,86.6054,86.3113,86.3205,37362.0
2022-06-27 10:25:00,93.9,93.97,93.8,93.88,44151.0,86.3113,86.3756,86.2194,86.2929,44151.0
2022-06-27 10:30:00,93.87,93.96,93.84,93.95,56760.0,86.2837,86.3664,86.2561,86.3572,56760.0
2022-06-27 10:35:00,93.95,93.98,93.84,93.92,60950.0,86.3572,86.3848,86.2561,86.3297,60950.0
2022-06-27 10:40:00,93.92,94.08,93.85,94.06,25519.0,86.3297,86.4767,86.2653,86.4584,25519.0
2022-06-27 10:45:00,94.05,94.1,93.94,94.08,19572.0,86.4492,86.4951,86.348,86.4767,19572.0
2022-06-27 10:50:00,94.1,94.24,94.09,94.22,36378.0,86.4951,86.6238,86.4859,86.6054,36378.0
2022-06-27 10:55:00,94.21,94.3,94.15,94.17,31803.0,86.5962,86.679,86.5411,86.5595,31803.0
2022-06-27 11:00:00,94.17,94.23,94.14,94.17,31664.0,86.5595,86.6146,86.5319,86.5595,31664.0
2022-06-27 11:05:00,94.17,94.24,94.16,94.17,23079.0,86.5595,86.6238,86.5503,86.5595,23079.0
2022-06-27 11:10:00,94.16,94.34,94.15,94.32,59308.0,86.5503,86.7157,86.5411,86.6973,59308.0
2022-06-27 11:15:00,94.31,94.36,94.27,94.36,32662.0,86.6881,86.7341,86.6514,86.7341,32662.0
2022-06-27 11:20:00,94.36,94.54,94.33,94.54,19878.0,86.7341,86.8996,86.7065,86.8996,19878.0
2022-06-27 11:25:00,94.56,94.6,94.52,94.57,55278.0,86.9179,86.9547,86.8812,86.9271,55278.0
2022-06-27 11:30:00,94.56,94.59,94.5,94.5,46873.0,86.9179,86.9455,86.8628,86.8628,46873.0
2022-06-27 11:35:00,94.5,94.61,94.49,94.59,36469.0,86.8628,86.9639,86.8536,86.9455,36469.0
2022-06-27 11:40:00,94.59,94.78,94.59,94.77,39940.0,86.9455,87.1202,86.9455,87.111,39940.0
2022-06-27 11:45:00,94.78,94.79,94.63,94.7,37130.0,87.1202,87.1294,86.9823,87.0466,37130.0
2022-06-27 11:50:00,94.69,94.73,94.63,94.71,19242.0,87.0374,87.0742,86.9823,87.0558,19242.0
2022-06-27 11:55:00,94.71,94.86,94.7,94.8,30259.0,87.0558,87.1937,87.0466,87.1385,30259.0
2022-06-27 12:00:00,94.8,94.82,94.66,94.72,26472.0,87.1385,87.1569,87.0099,87.065,26472.0
2022-06-27 12:05:00,94.74,94.84,94.65,94.81,23520.0,87.0834,87.1753,87.0007,87.1477,23520.0
2022-06-27 12:10:00,94.81,94.81,94.72,94.72,17791.0,87.1477,87.1477,87.065,87.065,17791.0
2022-06-27 12:15:00,94.72,94.86,94.68,94.86,28814.0,87.065,87.1937,87.0282,87.1937,28814.0
2022-06-27 12:20:00,94.86,94.88,94.64,94.64,48823.0,87.1937,87.2121,86.9915,86.9915,48823.0
2022-06-27 12:25:00,94.64,94.65,94.45,94.51,47171.0,86.9915,87.0007,86.8168,86.872,47171.0
2022-06-27 12:30:00,94.5,94.54,94.46,94.48,26604.0,86.8628,86.8996,86.826,86.8444,26604.0
2022-06-27 12:35:00,94.43,94.55,94.4,94.53,33506.0,86.7984,86.9088,86.7709,86.8904,33506.0
2022-06-27 12:40:00,94.51,94.62,94.49,94.62,39138.0,86.872,86.9731,86.8536,86.9731,39138.0
2022-06-27 12:45:00,94.64,94.64,94.56,94.56,74390.0,86.9915,86.9915,86.9179,86.9179,74390.0
2022-06-27 12:50:00,94.57,94.69,94.55,94.69,13571.0,86.9271,87.0374,86.9088,87.0374,13571.0
2022-06-27 12:55:00,94.69,94.69,94.47,94.54,14316.0,87.0374,87.0374,86.8352,86.8996,14316.0
2022-06-27 13:00:00,94.54,94.55,94.34,94.39,51217.0,86.8996,86.9088,86.7157,86.7617,51217.0
2022-06-27 13:05:00,94.35,94.35,94.2,94.3,30793.0,86.7249,86.7249,86.587,86.679,30793.0
2022-06-27 13:10:00,94.3,94.42,94.29,94.39,50854.0,86.679,86.7893,86.6698,86.7617,50854.0
2022-06-27 13:15:00,94.4,94.43,94.28,94.35,33695.0,86.7709,86.7984,86.6606,86.7249,33695.0
2022-06-27 13:20:00,94.36,94.44,94.29,94.38,98454.0,86.7341,86.8076,86.6698,86.7525,98454.0
2022-06-27 13:25:00,94.39,94.39,94.29,94.29,12247.0,86.7617,86.7617,86.6698,86.6698,12247.0
2022-06-27 13:30:00,94.27,94.3,94.2,94.26,19300.0,86.6514,86.679,86.587,86.6422,19300.0
2022-06-27 13:35:00,94.26,94.3,94.24,94.26,20002.0,86.6422,86.679,86.6238,86.6422,20002.0
2022-06-27 13:40:00,94.24,94.26,94.15,94.19,18394.0,86.6238,86.6422,86.5411,86.5778,18394.0
2022-06-27 13:45:00,94.19,94.2,94.09,94.16,15962.0,86.5778,86.587,86.4859,86.5503,15962.0
2022-06-27 13:50:00,94.19,94.25,94.16,94.22,30578.0,86.5778,86.633,86.5503,86.6054,30578.0
2022-06-27 13:55:00,94.22,94.25,94.09,94.1,29650.0,86.6054,86.633,86.4859,86.4951,29650.0
2022-06-27 14:00:00,94.09,94.13,94.03,94.13,44364.0,86.4859,86.5227,86.4308,86.5227,44364.0
2022-06-27 14:05:00,94.13,94.15,94.03,94.06,28052.0,86.5227,86.5411,86.4308,86.4584,28052.0
2022-06-27 14:10:00,94.06,94.1,93.98,94.07,61324.0,86.4584,86.4951,86.3848,86.4675,61324.0
2022-06-27 14:15:00,94.08,94.13,94.06,94.13,19160.0,86.4767,86.5227,86.4584,86.5227,19160.0
2022-06-27 14:20:00,94.13,94.18,94.1,94.12,28026.0,86.5227,86.5687,86.4951,86.5135,28026.0
2022-06-27 14:25:00,94.14,94.14,93.98,93.99,45521.0,86.5319,86.5319,86.3848,86.394,45521.0
2022-06-27 14:30:00,93.99,94.12,93.95,94.12,25621.0,86.394,86.5135,86.3572,86.5135,25621.0
2022-06-27 14:35:00,94.11,94.12,94.05,94.11,26111.0,86.5043,86.5135,86.4492,86.5043,26111.0
2022-06-27 14:40:00,94.12,94.12,94.01,94.07,12469.0,86.5135,86.5135,86.4124,86.4675,12469.0
2022-06-27 14:45:00,94.06,94.09,93.99,94.06,36016.0,86.4584,86.4859,86.394,86.4584,36016.0
2022-06-27 14:50:00,94.06,94.06,93.98,94.03,15464.0,86.4584,86.4584,86.3848,86.4308,15464.0
2022-06-27 14:55:00,94.03,94.05,93.95,93.96,23956.0,86.4308,86.4492,86.3572,86.3664,23956.0
2022-06-27 15:00:00,93.96,93.97,93.69,93.77,87301.0,86.3664,86.3756,86.1183,86.1918,87301.0
2022-06-27 15:05:00,93.75,93.96,93.71,93.94,40631.0,86.1734,86.3664,86.1366,86.348,40631.0
2022-06-27 15:10:00,93.9,94.02,93.9,94.0,54135.0,86.3113,86.4216,86.3113,86.4032,54135.0
2022-06-27 15:15:00,94.0,94.08,93.97,94.05,50331.0,86.4032,86.4767,86.3756,86.4492,50331.0
2022-06-27 15:20:00,94.04,94.07,93.92,93.95,91360.0,86.44,86.4675,86.3297,86.3572,91360.0
2022-06-27 15:25:00,93.95,94.02,93.91,93.98,71133.0,86.3572,86.4216,86.3205,86.3848,71133.0
2022-06-27 15:30:00,93.98,94.0,93.88,93.88,49895.0,86.3848,86.4032,86.2929,86.2929,49895.0
2022-06-27 15:35:00,93.89,93.89,93.74,93.77,120063.0,86.3021,86.3021,86.1642,86.1918,120063.0
2022-06-27 15:40:00,93.78,93.97,93.74,93.97,86427.0,86.201,86.3756,86.1642,86.3756,86427.0
2022-06-27 15:45:00,93.97,94.01,93.88,93.97,110387.0,86.3756,86.4124,86.2929,86.3756,110387.0
2022-06-27 15:50:00,93.96,93.96,93.66,93.71,196475.0,86.3664,86.3664,86.0907,86.1366,196475.0
2022-06-27 15:55:00,93.7,93.85,93.7,93.83,192776.0,86.1274,86.2653,86.1274,86.2469,192776.0
2022-06-28 09:30:00,94.39,94.9,94.23,94.68,101112.0,86.7617,87.2305,86.6146,87.0282,101112.0
2022-06-28 09:35:00,94.75,94.98,94.71,94.96,52020.0,87.0926,87.304,87.0558,87.2856,52020.0
2022-06-28 09:40:00,94.96,95.0,94.8,94.91,95170.0,87.2856,87.3224,87.1385,87.2397,95170.0
2022-06-28 09:45:00,94.91,94.94,94.76,94.94,62768.0,87.2397,87.2672,87.1018,87.2672,62768.0
2022-06-28 09:50:00,94.93,94.98,94.85,94.97,42379.0,87.258,87.304,87.1845,87.2948,42379.0
2022-06-28 09:55:00,94.97,95.0,94.84,94.86,36992.0,87.2948,87.3224,87.1753,87.1937,36992.0
2022-06-28 10:00:00,94.86,94.91,94.64,94.65,36638.0,87.1937,87.2397,86.9915,87.0007,36638.0
2022-06-28 10:05:00,94.63,94.66,94.4,94.47,47857.0,86.9823,87.0099,86.7709,86.8352,47857.0
2022-06-28 10:10:00,94.46,94.71,94.46,94.7,12033.0,86.826,87.0558,86.826,87.0466,12033.0
2022-06-28 10:15:00,94.68,94.78,94.66,94.78,16111.0,87.0282,87.1202,87.0099,87.1202,16111.0
2022-06-28 10:20:00,94.76,94.81,94.67,94.79,66202.0,87.1018,87.1477,87.0191,87.1294,66202.0
2022-06-28 10:25:00,94.78,94.79,94.62,94.62,27737.0,87.1202,87.1294,86.9731,86.9731,27737.0
2022-06-28 10:30:00,94.6,94.72,94.51,94.65,50894.0,86.9547,87.065,86.872,87.0007,50894.0
2022-06-28 10:35:00,94.64,94.72,94.62,94.68,27997.0,86.9915,87.065,86.9731,87.0282,27997.0
2022-06-28 10:40:00,94.65,94.66,94.48,94.56,17248.0,87.0007,87.0099,86.8444,86.9179,17248.0
2022-06-28 10:45:00,94.55,94.55,94.34,94.37,63888.0,86.9088,86.9088,86.7157,86.7433,63888.0
2022-06-28 10:50:00,94.37,94.39,94.19,94.27,29065.0,86.7433,86.7617,86.5778,86.6514,29065.0
2022-06-28 10:55:00,94.28,94.48,94.28,94.46,87475.0,86.6606,86.8444,86.6606,86.826,87475.0
2022-06-28 11:00:00,94.45,94.53,94.41,94.49,51013.0,86.8168,86.8904,86.7801,86.8536,51013.0
2022-06-28 11:05:00,94.49,94.51,94.31,94.33,19739.0,86.8536,86.872,86.6881,86.7065,19739.0
2022-06-28 11:10:00,94.33,94.44,94.29,94.44,31894.0,86.7065,86.8076,86.6698,86.8076,31894.0
2022-06-28 11:15:00,94.43,94.43,94.08,94.13,80430.0,86.7984,86.7984,86.4767,86.5227,80430.0
2022-06-28 11:20:00,94.13,94.17,93.93,93.94,48003.0,86.5227,86.5595,86.3389,86.348,48003.0
2022-06-28 11:25:00,93.94,93.99,93.84,93.84,90374.0,86.348,86.394,86.2561,86.2561,90374.0
2022-06-28 11:30:00,93.85,94.01,93.82,93.98,36273.0,86.2653,86.4124,86.2377,86.3848,36273.0
2022-06-28 11:35:00,93.97,93.98,93.67,93.67,27972.0,86.3756,86.3848,86.0999,86.0999,27972.0
2022-06-28 11:40:00,93.67,93.71,93.6,93.64,37366.0,86.0999,86.1366,86.0355,86.0723,37366.0
2022-06-28 11:45:00,93.64,93.7,93.55,93.65,42761.0,86.0723,86.1274,85.9896,86.0815,42761.0
2022-06-28 11:50:00,93.65,93.65,93.51,93.56,37405.0,86.0815,86.0815,85.9528,85.9988,37405.0
2022-06-28 11:55:00,93.56,93.59,93.48,93.51,29179.0,85.9988,86.0263,85.9252,85.9528,29179.0
2022-06-28 12:00:00,93.51,93.54,93.4,93.43,144079.0,85.9528,85.9804,85.8517,85.8793,144079.0
2022-06-28 12:05:00,93.44,93.74,93.42,93.72,14780.0,85.8885,86.1642,85.8701,86.1458,14780.0
2022-06-28 12:10:00,93.71,93.84,93.71,93.72,45366.0,86.1366,86.2561,86.1366,86.1458,45366.0
2022-06-28 12:15:00,93.7,93.77,93.57,93.76,30480.0,86.1274,86.1918,86.008,86.1826,30480.0
2022-06-28 12:20:00,93.76,93.9,93.75,93.9,29515.0,86.1826,86.3113,86.1734,86.3113,29515.0
2022-06-28 12:25:00,93.9,94.07,93.89,94.0,50149.0,86.3113,86.4675,86.3021,86.4032,50149.0
2022-06-28 12:30:00,94.0,94.0,93.88,93.91,39847.0,86.4032,86.4032,86.2929,86.3205,39847.0
2022-06-28 12:35:00,93.9,94.02,93.9,93.97,16062.0,86.3113,86.4216,86.3113,86.3756,16062.0
2022-06-28 12:40:00,93.99,94.06,93.97,94.06,16152.0,86.394,86.4584,86.3756,86.4584,16152.0
2022-06-28 12:45:00,94.05,94.08,93.96,93.98,15912.0,86.4492,86.4767,86.3664,86.3848,15912.0
2022-06-28 12:50:00,93.99,93.99,93.84,93.84,16135.0,86.394,86.394,86.2561,86.2561,16135.0
2022-06-28 12:55:00,93.84,93.89,93.78,93.84,15256.0,86.2561,86.3021,86.201,86.2561,15256.0
2022-06-28 13:00:00,93.84,93.86,93.67,93.76,62507.0,86.2561,86.2745,86.0999,86.1826,62507.0
2022-06-28 13:05:00,93.75,93.75,93.55,93.56,40902.0,86.1734,86.1734,85.9896,85.9988,40902.0
2022-06-28 13:10:00,93.56,93.63,93.49,93.56,25654.0,85.9988,86.0631,85.9344,85.9988,25654.0
2022-06-28 13:15:00,93.55,93.63,93.52,93.53,21047.0,85.9896,86.0631,85.962,85.9712,21047.0
2022-06-28 13:20:00,93.52,93.62,93.46,93.62,60937.0,85.962,86.0539,85.9068,86.0539,60937.0
2022-06-28 13:25:00,93.61,93.74,93.51,93.71,58590.0,86.0447,86.1642,85.9528,86.1366,58590.0
2022-06-28 13:30:00,93.71,93.76,93.67,93.67,15381.0,86.1366,86.1826,86.0999,86.0999,15381.0
2022-06-28 13:35:00,93.66,93.68,93.52,93.56,81060.0,86.0907,86.1091,85.962,85.9988,81060.0
2022-06-28 13:40:00,93.55,93.65,93.5,93.5,40959.0,85.9896,86.0815,85.9436,85.9436,40959.0
2022-06-28 13:45:00,93.49,93.57,93.48,93.54,24024.0,85.9344,86.008,85.9252,85.9804,24024.0
2022-06-28 13:50:00,93.54,93.62,93.52,93.58,21630.0,85.9804,86.0539,85.962,86.0171,21630.0
2022-06-28 13:55:00,93.57,93.64,93.56,93.58,15993.0,86.008,86.0723,85.9988,86.0171,15993.0
2022-06-28 14:00:00,93.59,93.7,93.54,93.54,23623.0,86.0263,86.1274,85.9804,85.9804,23623.0
2022-06-28 14:05:00,93.54,93.56,93.39,93.39,35059.0,85.9804,85.9988,85.8425,85.8425,35059.0
2022-06-28 14:10:00,93.38,93.39,93.2,93.22,22440.0,85.8333,85.8425,85.6679,85.6862,22440.0
2022-06-28 14:15:00,93.22,93.22,92.97,92.98,47405.0,85.6862,85.6862,85.4564,85.4656,47405.0
2022-06-28 14:20:00,92.97,93.03,92.95,92.95,49607.0,85.4564,85.5116,85.4381,85.4381,49607.0
2022-06-28 14:25:00,92.94,93.05,92.91,93.01,46650.0,85.4289,85.53,85.4013,85.4932,46650.0
2022-06-28 14:30:00,92.98,92.98,92.84,92.86,32896.0,85.4656,85.4656,85.3369,85.3553,32896.0
2022-06-28 14:35:00,92.86,92.88,92.8,92.8,18142.0,85.3553,85.3737,85.3002,85.3002,18142.0
2022-06-28 14:40:00,92.8,92.85,92.7,92.84,28264.0,85.3002,85.3461,85.2083,85.3369,28264.0
2022-06-28 14:45:00,92.83,93.06,92.8,93.06,25906.0,85.3278,85.5392,85.3002,85.5392,25906.0
2022-06-28 14:50:00,93.06,93.06,92.93,92.96,18327.0,85.5392,85.5392,85.4197,85.4473,18327.0
2022-06-28 14:55:00,92.96,93.0,92.89,92.95,29756.0,85.4473,85.484,85.3829,85.4381,29756.0
2022-06-28 15:00:00,92.97,93.04,92.87,92.89,45793.0,85.4564,85.5208,85.3645,85.3829,45793.0
2022-06-28 15:05:00,92.88,92.92,92.82,92.92,20217.0,85.3737,85.4105,85.3186,85.4105,20217.0
2022-06-28 15:10:00,92.92,93.02,92.86,92.95,25712.0,85.4105,85.5024,85.3553,85.4381,25712.0
2022-06-28 15:15:00,92.97,93.01,92.92,92.99,29084.0,85.4564,85.4932,85.4105,85.4748,29084.0
2022-06-28 15:20:00,92.99,93.08,92.91,93.07,64020.0,85.4748,85.5576,85.4013,85.5484,64020.0
2022-06-28 15:25:00,93.08,93.09,92.81,92.9,76943.0,85.5576,85.5667,85.3094,85.3921,76943.0
2022-06-28 15:30:00,92.9,92.94,92.64,92.66,122955.0,85.3921,85.4289,85.1531,85.1715,122955.0
2022-06-28 15:35:00,92.67,92.78,92.62,92.78,81755.0,85.1807,85.2818,85.1347,85.2818,81755.0
2022-06-28 15:40:00,92.77,92.81,92.64,92.69,76925.0,85.2726,85.3094,85.1531,85.1991,76925.0
2022-06-28 15:45:00,92.68,92.73,92.57,92.69,157691.0,85.1899,85.2358,85.0888,85.1991,157691.0
2022-06-28 15:50:00,92.68,92.83,92.58,92.83,266479.0,85.1899,85.3278,85.098,85.3278,266479.0
2022-06-28 15:55:00,92.82,92.82,92.66,92.73,627195.0,85.3186,85.3186,85.1715,85.2358,627195.0
2022-06-29 09:30:00,92.13,92.3,91.62,91.67,262896.0,84.6843,84.8406,84.2155,84.2615,262896.0
2022-06-29 09:35:00,91.66,91.73,91.37,91.37,85965.0,84.2523,84.3167,83.9857,83.9857,85965.0
2022-06-29 09:40:00,91.36,91.42,91.18,91.36,161481.0,83.9766,84.0317,83.8111,83.9766,161481.0
2022-06-29 09:45:00,91.36,91.36,91.11,91.14,99648.0,83.9766,83.9766,83.7468,83.7743,99648.0
2022-06-29 09:50:00,91.12,91.86,91.1,91.83,100277.0,83.756,84.4361,83.7376,84.4086,100277.0
2022-06-29 09:55:00,91.8,91.8,91.51,91.72,51926.0,84.381,84.381,84.1144,84.3075,51926.0
2022-06-29 10:00:00,91.72,92.07,91.61,91.95,59551.0,84.3075,84.6292,84.2064,84.5189,59551.0
2022-06-29 10:05:00,91.97,92.01,91.76,91.81,46282.0,84.5373,84.574,84.3442,84.3902,46282.0
2022-06-29 10:10:00,91.8,92.08,91.79,91.93,40028.0,84.381,84.6384,84.3718,84.5005,40028.0
2022-06-29 10:15:00,91.91,91.98,91.63,91.74,48404.0,84.4821,84.5465,84.2247,84.3258,48404.0
2022-06-29 10:20:00,91.73,91.87,91.72,91.81,34465.0,84.3167,84.4453,84.3075,84.3902,34465.0
2022-06-29 10:25:00,91.81,92.13,91.8,92.08,102466.0,84.3902,84.6843,84.381,84.6384,102466.0
2022-06-29 10:30:00,92.09,92.3,92.08,92.13,93735.0,84.6476,84.8406,84.6384,84.6843,93735.0
2022-06-29 10:35:00,92.1,92.1,91.68,91.95,46112.0,84.6568,84.6568,84.2707,84.5189,46112.0
2022-06-29 10:40:00,91.94,92.16,91.89,92.15,28833.0,84.5097,84.7119,84.4637,84.7027,28833.0
2022-06-29 10:45:00,92.19,92.27,92.07,92.14,70127.0,84.7395,84.813,84.6292,84.6935,70127.0
2022-06-29 10:50:00,92.14,92.35,92.12,92.17,46547.0,84.6935,84.8865,84.6751,84.7211,46547.0
2022-06-29 10:55:00,92.18,92.24,92.07,92.13,75195.0,84.7303,84.7854,84.6292,84.6843,75195.0
2022-06-29 11:00:00,92.14,92.18,92.07,92.14,161798.0,84.6935,84.7303,84.6292,84.6935,161798.0
2022-06-29 11:05:00,92.12,92.22,91.99,92.15,162206.0,84.6751,84.7671,84.5556,84.7027,162206.0
2022-06-29 11:10:00,92.14,92.15,91.88,91.89,26368.0,84.6935,84.7027,84.4545,84.4637,26368.0
2022-06-29 11:15:00,91.9,91.93,91.79,91.81,25087.0,84.4729,84.5005,84.3718,84.3902,25087.0
2022-06-29 11:20:00,91.83,91.87,91.65,91.73,69486.0,84.4086,84.4453,84.2431,84.3167,69486.0
2022-06-29 11:25:00,91.75,91.84,91.69,91.73,167129.0,84.335,84.4178,84.2799,84.3167,167129.0
2022-06-29 11:30:00,91.73,91.95,91.71,91.93,33795.0,84.3167,84.5189,84.2983,84.5005,33795.0
2022-06-29 11:35:00,91.92,92.1,91.91,91.98,22126.0,84.4913,84.6568,84.4821,84.5465,22126.0
2022-06-29 11:40:00,91.98,92.06,91.91,91.95,44756.0,84.5465,84.62,84.4821,84.5189,44756.0
2022-06-29 11:45:00,91.95,92.06,91.9,91.96,86027.0,84.5189,84.62,84.4729,84.5281,86027.0
2022-06-29 11:50:00,91.96,92.1,91.93,92.06,67844.0,84.5281,84.6568,84.5005,84.62,67844.0
2022-06-29 11:55:00,92.07,92.1,91.83,91.93,36911.0,84.6292,84.6568,84.4086,84.5005,36911.0
2022-06-29 12:00:00,91.93,91.97,91.83,91.95,28259.0,84.5005,84.5373,84.4086,84.5189,28259.0
2022-06-29 12:05:00,91.96,91.98,91.8,91.8,34498.0,84.5281,84.5465,84.381,84.381,34498.0
2022-06-29 12:10:00,91.81,91.81,91.69,91.78,22151.0,84.3902,84.3902,84.2799,84.3626,22151.0
2022-06-29 12:15:00,91.79,91.84,91.75,91.81,22908.0,84.3718,84.4178,84.335,84.3902,22908.0
2022-06-29 12:20:00,91.81,91.9,91.72,91.73,10235.0,84.3902,84.4729,84.3075,84.3167,10235.0
2022-06-29 12:25:00,91.74,91.75,91.64,91.7,35301.0,84.3258,84.335,84.2339,84.2891,35301.0
2022-06-29 12:30:00,91.7,91.87,91.7,91.75,21354.0,84.2891,84.4453,84.2891,84.335,21354.0
2022-06-29 12:35:00,91.76,91.98,91.74,91.89,69819.0,84.3442,84.5465,84.3258,84.4637,69819.0
2022-06-29 12:40:00,91.89,91.92,91.83,91.84,20769.0,84.4637,84.4913,84.4086,84.4178,20769.0
2022-06-29 12:45:00,91.83,91.85,91.64,91.67,32188.0,84.4086,84.427,84.2339,84.2615,32188.0
2022-06-29 12:50:00,91.68,91.82,91.68,91.76,36950.0,84.2707,84.3994,84.2707,84.3442,36950.0
2022-06-29 12:55:00,91.73,91.74,91.66,91.71,10744.0,84.3167,84.3258,84.2523,84.2983,10744.0
2022-06-29 13:00:00,91.68,91.71,91.63,91.64,12216.0,84.2707,84.2983,84.2247,84.2339,12216.0
2022-06-29 13:05:00,91.65,91.76,91.62,91.76,29148.0,84.2431,84.3442,84.2155,84.3442,29148.0
2022-06-29 13:10:00,91.76,91.84,91.49,91.5,32670.0,84.3442,84.4178,84.0961,84.1052,32670.0
2022-06-29 13:15:00,91.51,91.55,91.45,91.51,16809.0,84.1144,84.1512,84.0593,84.1144,16809.0
2022-06-29 13:20:00,91.5,91.54,91.48,91.53,10336.0,84.1052,84.142,84.0869,84.1328,10336.0
2022-06-29 13:25:00,91.5,91.7,91.48,91.63,52294.0,84.1052,84.2891,84.0869,84.2247,52294.0
2022-06-29 13:30:00,91.65,91.65,91.5,91.53,143606.0,84.2431,84.2431,84.1052,84.1328,143606.0
2022-06-29 13:35:00,91.54,91.69,91.54,91.66,21980.0,84.142,84.2799,84.142,84.2523,21980.0
2022-06-29 13:40:00,91.67,91.78,91.64,91.75,25069.0,84.2615,84.3626,84.2339,84.335,25069.0
2022-06-29 13:45:00,91.76,91.77,91.7,91.72,13308.0,84.3442,84.3534,84.2891,84.3075,13308.0
2022-06-29 13:50:00,91.73,91.82,91.72,91.8,22473.0,84.3167,84.3994,84.3075,84.381,22473.0
2022-06-29 13:55:00,91.8,91.95,91.8,91.91,16654.0,84.381,84.5189,84.381,84.4821,16654.0
2022-06-29 14:00:00,91.93,92.1,91.92,92.1,25070.0,84.5005,84.6568,84.4913,84.6568,25070.0
2022-06-29 14:05:00,92.12,92.12,91.97,92.0,16856.0,84.6751,84.6751,84.5373,84.5648,16856.0
2022-06-29 14:10:00,92.0,92.03,91.94,91.99,20210.0,84.5648,84.5924,84.5097,84.5556,20210.0
2022-06-29 14:15:00,91.99,92.03,91.95,91.95,18742.0,84.5556,84.5924,84.5189,84.5189,18742.0
2022-06-29 14:20:00,91.95,91.95,91.8,91.85,16118.0,84.5189,84.5189,84.381,84.427,16118.0
2022-06-29 14:25:00,91.85,92.01,91.82,91.99,19275.0,84.427,84.574,84.3994,84.5556,19275.0
2022-06-29 14:30:00,92.01,92.01,91.89,91.93,16794.0,84.574,84.574,84.4637,84.5005,16794.0
2022-06-29 14:35:00,91.93,91.93,91.83,91.86,15353.0,84.5005,84.5005,84.4086,84.4361,15353.0
2022-06-29 14:40:00,91.84,91.88,91.75,91.77,16034.0,84.4178,84.4545,84.335,84.3534,16034.0
2022-06-29 14:45:00,91.79,91.83,91.72,91.81,15262.0,84.3718,84.4086,84.3075,84.3902,15262.0
2022-06-29 14:50:00,91.8,91.9,91.77,91.87,23650.0,84.381,84.4729,84.3534,84.4453,23650.0
2022-06-29 14:55:00,91.88,91.89,91.82,91.83,50257.0,84.4545,84.4637,84.3994,84.4086,50257.0
2022-06-29 15:00:00,91.81,91.85,91.7,91.76,31614.0,84.3902,84.427,84.2891,84.3442,31614.0
2022-06-29 15:05:00,91.77,91.89,91.75,91.89,36663.0,84.3534,84.4637,84.335,84.4637,36663.0
2022-06-29 15:10:00,91.87,91.87,91.74,91.84,32633.0,84.4453,84.4453,84.3258,84.4178,32633.0
2022-06-29 15:15:00,91.84,91.99,91.79,91.9,121668.0,84.4178,84.5556,84.3718,84.4729,121668.0
2022-06-29 15:20:00,91.9,92.04,91.88,92.04,108759.0,84.4729,84.6016,84.4545,84.6016,108759.0
2022-06-29 15:25:00,92.03,92.18,91.99,92.18,51749.0,84.5924,84.7303,84.5556,84.7303,51749.0
2022-06-29 15:30:00,92.17,92.17,91.92,91.95,89616.0,84.7211,84.7211,84.4913,84.5189,89616.0
2022-06-29 15:35:00,91.94,92.02,91.9,91.92,54199.0,84.5097,84.5832,84.4729,84.4913,54199.0
2022-06-29 15:40:00,91.92,91.99,91.86,91.98,41505.0,84.4913,84.5556,84.4361,84.5465,41505.0
2022-06-29 15:45:00,91.99,92.06,91.95,92.01,75655.0,84.5556,84.62,84.5189,84.574,75655.0
2022-06-29 15:50:00,92.04,92.17,92.0,92.06,104225.0,84.6016,84.7211,84.5648,84.62,104225.0
2022-06-29 15:55:00,92.07,92.27,92.07,92.16,260608.0,84.6292,84.813,84.6292,84.7119,260608.0
2022-06-30 09:30:00,91.56,91.92,91.47,91.7,81388.0,84.1604,84.4913,84.0777,84.2891,81388.0
2022-06-30 09:35:00,91.62,91.7,91.09,91.11,102151.0,84.2155,84.2891,83.7284,83.7468,102151.0
2022-06-30 09:40:00,91.09,91.48,90.88,91.41,82610.0,83.7284,84.0869,83.5353,84.0225,82610.0
2022-06-30 09:45:00,91.43,91.62,91.36,91.48,105750.0,84.0409,84.2155,83.9766,84.0869,105750.0
2022-06-30 09:50:00,91.46,91.56,91.3,91.35,51662.0,84.0685,84.1604,83.9214,83.9674,51662.0
2022-06-30 09:55:00,91.34,91.47,91.22,91.4,144916.0,83.9582,84.0777,83.8479,84.0133,144916.0
2022-06-30 10:00:00,91.39,91.39,91.02,91.16,105418.0,84.0041,84.0041,83.664,83.7927,105418.0
2022-06-30 10:05:00,91.15,91.28,91.11,91.15,89655.0,83.7835,83.903,83.7468,83.7835,89655.0
2022-06-30 10:10:00,91.13,91.42,91.13,91.41,76903.0,83.7651,84.0317,83.7651,84.0225,76903.0
2022-06-30 10:15:00,91.41,91.41,91.25,91.27,40355.0,84.0225,84.0225,83.8754,83.8938,40355.0
2022-06-30 10:20:00,91.27,91.29,91.13,91.22,37415.0,83.8938,83.9122,83.7651,83.8479,37415.0
2022-06-30 10:25:00,91.2,91.28,91.1,91.15,57126.0,83.8295,83.903,83.7376,83.7835,57126.0
2022-06-30 10:30:00,91.16,91.58,91.13,91.56,115313.0,83.7927,84.1788,83.7651,84.1604,115313.0
2022-06-30 10:35:00,91.58,91.67,91.47,91.53,63546.0,84.1788,84.2615,84.0777,84.1328,63546.0
2022-06-30 10:40:00,91.51,91.61,91.33,91.33,30934.0,84.1144,84.2064,83.949,83.949,30934.0
2022-06-30 10:45:00,91.33,91.5,91.31,91.4,119192.0,83.949,84.1052,83.9306,84.0133,119192.0
2022-06-30 10:50:00,91.39,91.58,91.39,91.58,57821.0,84.0041,84.1788,84.0041,84.1788,57821.0
2022-06-30 10:55:00,91.57,91.71,91.55,91.68,73531.0,84.1696,84.2983,84.1512,84.2707,73531.0
2022-06-30 11:00:00,91.69,91.73,91.43,91.49,38520.0,84.2799,84.3167,84.0409,84.0961,38520.0
2022-06-30 11:05:00,91.5,91.75,91.5,91.75,92972.0,84.1052,84.335,84.1052,84.335,92972.0
2022-06-30 11:10:00,91.75,91.8,91.51,91.52,49891.0,84.335,84.381,84.1144,84.1236,49891.0
2022-06-30 11:15:00,91.51,91.62,91.37,91.38,32720.0,84.1144,84.2155,83.9857,83.9949,32720.0
2022-06-30 11:20:00,91.38,91.56,91.37,91.53,51721.0,83.9949,84.1604,83.9857,84.1328,51721.0
2022-06-30 11:25:00,91.54,91.75,91.53,91.64,50449.0,84.142,84.335,84.1328,84.2339,50449.0
2022-06-30 11:30:00,91.63,91.69,91.53,91.59,37585.0,84.2247,84.2799,84.1328,84.188,37585.0
2022-06-30 11:35:00,91.6,91.7,91.57,91.7,59304.0,84.1972,84.2891,84.1696,84.2891,59304.0
2022-06-30 11:40:00,91.7,91.83,91.67,91.82,52180.0,84.2891,84.4086,84.2615,84.3994,52180.0
2022-06-30 11:45:00,91.8,91.89,91.79,91.88,49126.0,84.381,84.4637,84.3718,84.4545,49126.0
2022-06-30 11:50:00,91.87,92.07,91.81,92.06,31843.0,84.4453,84.6292,84.3902,84.62,31843.0
2022-06-30 11:55:00,92.07,92.34,92.07,92.3,104252.0,84.6292,84.8774,84.6292,84.8406,104252.0
2022-06-30 12:00:00,92.34,92.36,92.22,92.29,24273.0,84.8774,84.8957,84.7671,84.8314,24273.0
2022-06-30 12:05:00,92.3,92.36,92.15,92.16,54196.0,84.8406,84.8957,84.7027,84.7119,54196.0
2022-06-30 12:10:00,92.15,92.15,91.96,92.14,197817.0,84.7027,84.7027,84.5281,84.6935,197817.0
2022-06-30 12:15:00,92.15,92.36,92.15,92.3,27800.0,84.7027,84.8957,84.7027,84.8406,27800.0
2022-06-30 12:20:00,92.28,92.46,92.27,92.45,104430.0,84.8222,84.9877,84.813,84.9785,104430.0
2022-06-30 12:25:00,92.46,92.6,92.46,92.56,39991.0,84.9877,85.1163,84.9877,85.0796,39991.0
2022-06-30 12:30:00,92.57,92.71,92.57,92.62,70731.0,85.0888,85.2175,85.0888,85.1347,70731.0
2022-06-30 12:35:00,92.62,92.62,92.36,92.45,198351.0,85.1347,85.1347,84.8957,84.9785,198351.0
2022-06-30 12:40:00,92.46,92.54,92.33,92.54,44774.0,84.9877,85.0612,84.8682,85.0612,44774.0
2022-06-30 12:45:00,92.54,92.7,92.54,92.59,49817.0,85.0612,85.2083,85.0612,85.1072,49817.0
2022-06-30 12:50:00,92.6,92.75,92.54,92.74,18008.0,85.1163,85.2542,85.0612,85.245,18008.0
2022-06-30 12:55:00,92.75,92.82,92.68,92.79,47292.0,85.2542,85.3186,85.1899,85.291,47292.0
2022-06-30 13:00:00,92.79,92.91,92.78,92.9,35296.0,85.291,85.4013,85.2818,85.3921,35296.0
2022-06-30 13:05:00,92.88,92.89,92.69,92.8,20548.0,85.3737,85.3829,85.1991,85.3002,20548.0
2022-06-30 13:10:00,92.79,92.79,92.46,92.47,38015.0,85.291,85.291,84.9877,84.9969,38015.0
2022-06-30 13:15:00,92.46,92.54,92.39,92.52,52252.0,84.9877,85.0612,84.9233,85.0428,52252.0
2022-06-30 13:20:00,92.52,92.68,92.47,92.67,35846.0,85.0428,85.1899,84.9969,85.1807,35846.0
2022-06-30 13:25:00,92.66,92.79,92.63,92.73,62855.0,85.1715,85.291,85.1439,85.2358,62855.0
2022-06-30 13:30:00,92.74,92.85,92.72,92.82,17552.0,85.245,85.3461,85.2266,85.3186,17552.0
2022-06-30 13:35:00,92.82,92.96,92.81,92.92,23613.0,85.3186,85.4473,85.3094,85.4105,23613.0
2022-06-30 13:40:00,92.93,93.06,92.67,92.69,74097.0,85.4197,85.5392,85.1807,85.1991,74097.0
2022-06-30 13:45:00,92.7,93.02,92.7,93.02,25720.0,85.2083,85.5024,85.2083,85.5024,25720.0
2022-06-30 13:50:00,93.01,93.13,92.94,93.04,36851.0,85.4932,85.6035,85.4289,85.5208,36851.0
2022-06-30 13:55:00,93.04,93.05,92.86,92.91,29960.0,85.5208,85.53,85.3553,85.4013,29960.0
2022-06-30 14:00:00,92.92,92.95,92.8,92.95,37829.0,85.4105,85.4381,85.3002,85.4381,37829.0
2022-06-30 14:05:00,92.94,92.97,92.66,92.71,50131.0,85.4289,85.4564,85.1715,85.2175,50131.0
2022-06-30 14:10:00,92.7,92.82,92.61,92.64,30523.0,85.2083,85.3186,85.1255,85.1531,30523.0
2022-06-30 14:15:00,92.62,92.76,92.55,92.75,25154.0,85.1347,85.2634,85.0704,85.2542,25154.0
2022-06-30 14:20:00,92.75,92.79,92.4,92.4,55631.0,85.2542,85.291,84.9325,84.9325,55631.0
2022-06-30 14:25:00,92.42,92.63,92.29,92.56,68104.0,84.9509,85.1439,84.8314,85.0796,68104.0
2022-06-30 14:30:00,92.57,92.64,92.5,92.55,19892.0,85.0888,85.1531,85.0244,85.0704,19892.0
2022-06-30 14:35:00,92.55,92.62,92.48,92.6,22753.0,85.0704,85.1347,85.006,85.1163,22753.0
2022-06-30 14:40:00,92.59,92.59,92.25,92.25,97718.0,85.1072,85.1072,84.7946,84.7946,97718.0
2022-06-30 14:45:00,92.24,92.4,92.23,92.32,240110.0,84.7854,84.9325,84.7762,84.859,240110.0
2022-06-30 14:50:00,92.32,92.32,92.07,92.14,129429.0,84.859,84.859,84.6292,84.6935,129429.0
2022-06-30 14:55:00,92.14,92.3,92.13,92.27,35828.0,84.6935,84.8406,84.6843,84.813,35828.0
2022-06-30 15:00:00,92.28,92.33,92.16,92.21,80122.0,84.8222,84.8682,84.7119,84.7579,80122.0
2022-06-30 15:05:00,92.2,92.2,91.79,91.81,77061.0,84.7487,84.7487,84.3718,84.3902,77061.0
2022-06-30 15:10:00,91.79,91.88,91.77,91.85,137654.0,84.3718,84.4545,84.3534,84.427,137654.0
2022-06-30 15:15:00,91.86,91.86,91.57,91.6,163029.0,84.4361,84.4361,84.1696,84.1972,163029.0
2022-06-30 15:20:00,91.61,91.78,91.61,91.78,89617.0,84.2064,84.3626,84.2064,84.3626,89617.0
2022-06-30 15:25:00,91.77,91.98,91.75,91.98,65594.0,84.3534,84.5465,84.335,84.5465,65594.0
2022-06-30 15:30:00,91.96,92.14,91.93,92.12,100170.0,84.5281,84.6935,84.5005,84.6751,100170.0
2022-06-30 15:35:00,92.12,92.24,91.99,92.0,137164.0,84.6751,84.7854,84.5556,84.5648,137164.0
2022-06-30 15:40:00,91.99,92.03,91.68,91.75,108357.0,84.5556,84.5924,84.2707,84.335,108357.0
2022-06-30 15:45:00,91.74,92.06,91.72,91.88,161160.0,84.3258,84.62,84.3075,84.4545,161160.0
2022-06-30 15:50:00,91.88,92.01,91.58,91.62,392560.0,84.4545,84.574,84.1788,84.2155,392560.0
2022-06-30 15:55:00,91.62,92.06,91.54,92.02,614064.0,84.2155,84.62,84.142,84.5832,614064.0
2022-07-01 09:30:00,91.79,92.39,91.72,92.38,145312.0,84.3718,84.9233,84.3075,84.9141,145312.0
2022-07-01 09:35:00,92.37,92.52,92.18,92.42,62173.0,84.9049,85.0428,84.7303,84.9509,62173.0
2022-07-01 09:40:00,92.41,92.92,92.41,92.74,78095.0,84.9417,85.4105,84.9417,85.245,78095.0
2022-07-01 09:45:00,92.73,93.04,92.63,92.93,60879.0,85.2358,85.5208,85.1439,85.4197,60879.0
2022-07-01 09:50:00,92.94,92.99,92.85,92.93,46462.0,85.4289,85.4748,85.3461,85.4197,46462.0
2022-07-01 09:55:00,92.92,93.05,92.86,92.87,57335.0,85.4105,85.53,85.3553,85.3645,57335.0
2022-07-01 10:00:00,92.89,93.1,92.75,92.76,140092.0,85.3829,85.5759,85.2542,85.2634,140092.0
2022-07-01 10:05:00,92.76,92.95,92.67,92.93,143449.0,85.2634,85.4381,85.1807,85.4197,143449.0
2022-07-01 10:10:00,92.94,92.96,92.47,92.58,70288.0,85.4289,85.4473,84.9969,85.098,70288.0
2022-07-01 10:15:00,92.58,92.75,92.45,92.66,69437.0,85.098,85.2542,84.9785,85.1715,69437.0
2022-07-01 10:20:00,92.64,92.75,92.57,92.69,30135.0,85.1531,85.2542,85.0888,85.1991,30135.0
2022-07-01 10:25:00,92.69,92.8,92.61,92.77,119180.0,85.1991,85.3002,85.1255,85.2726,119180.0
2022-07-01 10:30:00,92.76,92.84,92.71,92.82,61865.0,85.2634,85.3369,85.2175,85.3186,61865.0
2022-07-01 10:35:00,92.81,92.89,92.65,92.66,80040.0,85.3094,85.3829,85.1623,85.1715,80040.0
2022-07-01 10:40:00,92.67,92.8,92.57,92.75,83546.0,85.1807,85.3002,85.0888,85.2542,83546.0
2022-07-01 10:45:00,92.74,92.94,92.71,92.87,51373.0,85.245,85.4289,85.2175,85.3645,51373.0
2022-07-01 10:50:00,92.86,92.92,92.68,92.86,127711.0,85.3553,85.4105,85.1899,85.3553,127711.0
2022-07-01 10:55:00,92.87,92.97,92.71,92.9,41190.0,85.3645,85.4564,85.2175,85.3921,41190.0
2022-07-01 11:00:00,92.9,92.9,92.65,92.72,38485.0,85.3921,85.3921,85.1623,85.2266,38485.0
2022-07-01 11:05:00,92.72,93.06,92.69,92.99,79431.0,85.2266,85.5392,85.1991,85.4748,79431.0
2022-07-01 11:10:00,92.99,93.14,92.93,93.11,27977.0,85.4748,85.6127,85.4197,85.5851,27977.0
2022-07-01 11:15:00,93.1,93.31,93.08,93.11,112217.0,85.5759,85.769,85.5576,85.5851,112217.0
2022-07-01 11:20:00,93.11,93.19,92.97,93.01,98981.0,85.5851,85.6587,85.4564,85.4932,98981.0
2022-07-01 11:25:00,93.03,93.03,92.86,92.89,121331.0,85.5116,85.5116,85.3553,85.3829,121331.0
2022-07-01 11:30:00,92.9,93.08,92.87,93.04,37337.0,85.3921,85.5576,85.3645,85.5208,37337.0
2022-07-01 11:35:00,93.04,93.11,92.92,92.98,79963.0,85.5208,85.5851,85.4105,85.4656,79963.0
2022-07-01 11:40:00,92.97,93.05,92.92,92.92,22513.0,85.4564,85.53,85.4105,85.4105,22513.0
2022-07-01 11:45:00,92.91,93.03,92.88,92.88,17116.0,85.4013,85.5116,85.3737,85.3737,17116.0
2022-07-01 11:50:00,92.9,92.9,92.56,92.56,32184.0,85.3921,85.3921,85.0796,85.0796,32184.0
2022-07-01 11:55:00,92.56,92.61,92.38,92.47,69173.0,85.0796,85.1255,84.9141,84.9969,69173.0
2022-07-01 12:00:00,92.46,92.48,92.34,92.41,52394.0,84.9877,85.006,84.8774,84.9417,52394.0
2022-07-01 12:05:00,92.43,92.5,92.4,92.43,42655.0,84.9601,85.0244,84.9325,84.9601,42655.0
2022-07-01 12:10:00,92.44,92.44,92.29,92.35,53029.0,84.9693,84.9693,84.8314,84.8865,53029.0
2022-07-01 12:15:00,92.34,92.62,92.32,92.55,36695.0,84.8774,85.1347,84.859,85.0704,36695.0
2022-07-01 12:20:00,92.56,92.6,92.5,92.59,44143.0,85.0796,85.1163,85.0244,85.1072,44143.0
2022-07-01 12:25:00,92.59,92.61,92.42,92.49,92580.0,85.1072,85.1255,84.9509,85.0152,92580.0
2022-07-01 12:30:00,92.51,92.54,92.35,92.37,19655.0,85.0336,85.0612,84.8865,84.9049,19655.0
2022-07-01 12:35:00,92.38,92.44,92.3,92.3,36462.0,84.9141,84.9693,84.8406,84.8406,36462.0
2022-07-01 12:40:00,92.29,92.38,92.26,92.34,31204.0,84.8314,84.9141,84.8038,84.8774,31204.0
2022-07-01 12:45:00,92.33,92.39,92.25,92.39,13617.0,84.8682,84.9233,84.7946,84.9233,13617.0
2022-07-01 12:50:00,92.4,92.52,92.38,92.49,25781.0,84.9325,85.0428,84.9141,85.0152,25781.0
2022-07-01 12:55:00,92.51,92.52,92.26,92.26,43086.0,85.0336,85.0428,84.8038,84.8038,43086.0
2022-07-01 13:00:00,92.26,92.36,92.19,92.2,21516.0,84.8038,84.8957,84.7395,84.7487,21516.0
2022-07-01 13:05:00,92.21,92.22,92.12,92.19,18285.0,84.7579,84.7671,84.6751,84.7395,18285.0
2022-07-01 13:10:00,92.17,92.18,92.08,92.16,118450.0,84.7211,84.7303,84.6384,84.7119,118450.0
2022-07-01 13:15:00,92.18,92.33,92.14,92.3,66315.0,84.7303,84.8682,84.6935,84.8406,66315.0
2022-07-01 13:20:00,92.29,92.38,92.26,92.38,13473.0,84.8314,84.9141,84.8038,84.9141,13473.0
2022-07-01 13:25:00,92.38,92.53,92.37,92.49,37496.0,84.9141,85.052,84.9049,85.0152,37496.0
2022-07-01 13:30:00,92.49,92.62,92.49,92.55,17605.0,85.0152,85.1347,85.0152,85.0704,17605.0
2022-07-01 13:35:00,92.56,92.77,92.51,92.66,191313.0,85.0796,85.2726,85.0336,85.1715,191313.0
2022-07-01 13:40:00,92.65,92.82,92.65,92.78,48132.0,85.1623,85.3186,85.1623,85.2818,48132.0
2022-07-01 13:45:00,92.79,92.93,92.76,92.92,42424.0,85.291,85.4197,85.2634,85.4105,42424.0
2022-07-01 13:50:00,92.92,93.02,92.87,92.87,46978.0,85.4105,85.5024,85.3645,85.3645,46978.0
2022-07-01 13:55:00,92.88,92.94,92.84,92.94,35155.0,85.3737,85.4289,85.3369,85.4289,35155.0
2022-07-01 14:00:00,92.95,93.02,92.89,92.91,21930.0,85.4381,85.5024,85.3829,85.4013,21930.0
2022-07-01 14:05:00,92.92,93.0,92.88,92.95,17392.0,85.4105,85.484,85.3737,85.4381,17392.0
2022-07-01 14:10:00,92.94,92.98,92.82,92.98,39226.0,85.4289,85.4656,85.3186,85.4656,39226.0
2022-07-01 14:15:00,92.98,93.12,92.96,93.12,29277.0,85.4656,85.5943,85.4473,85.5943,29277.0
2022-07-01 14:20:00,93.12,93.29,93.1,93.29,36673.0,85.5943,85.7506,85.5759,85.7506,36673.0
2022-07-01 14:25:00,93.3,93.33,93.12,93.15,85830.0,85.7598,85.7873,85.5943,85.6219,85830.0
2022-07-01 14:30:00,93.18,93.41,93.14,93.39,102739.0,85.6495,85.8609,85.6127,85.8425,102739.0
2022-07-01 14:35:00,93.39,93.39,93.27,93.38,23393.0,85.8425,85.8425,85.7322,85.8333,23393.0
2022-07-01 14:40:00,93.37,93.37,93.24,93.25,20931.0,85.8241,85.8241,85.7046,85.7138,20931.0
2022-07-01 14:45:00,93.24,93.35,93.23,93.33,59934.0,85.7046,85.8057,85.6954,85.7873,59934.0
2022-07-01 14:50:00,93.34,93.36,93.18,93.2,34347.0,85.7965,85.8149,85.6495,85.6679,34347.0
2022-07-01 14:55:00,93.22,93.32,93.19,93.3,38778.0,85.6862,85.7782,85.6587,85.7598,38778.0
2022-07-01 15:00:00,93.33,93.34,93.12,93.19,57589.0,85.7873,85.7965,85.5943,85.6587,57589.0
2022-07-01 15:05:00,93.2,93.38,93.19,93.36,62539.0,85.6679,85.8333,85.6587,85.8149,62539.0
2022-07-01 15:10:00,93.36,93.49,93.31,93.46,79544.0,85.8149,85.9344,85.769,85.9068,79544.0
2022-07-01 15:15:00,93.45,93.52,93.42,93.48,67961.0,85.8976,85.962,85.8701,85.9252,67961.0
2022-07-01 15:20:00,93.48,93.51,93.36,93.49,77531.0,85.9252,85.9528,85.8149,85.9344,77531.0
2022-07-01 15:25:00,93.48,93.53,93.43,93.47,85211.0,85.9252,85.9712,85.8793,85.916,85211.0
2022-07-01 15:30:00,93.47,93.68,93.46,93.66,78649.0,85.916,86.1091,85.9068,86.0907,78649.0
2022-07-01 15:35:00,93.67,93.78,93.67,93.73,106844.0,86.0999,86.201,86.0999,86.155,106844.0
2022-07-01 15:40:00,93.75,93.83,93.69,93.74,132049.0,86.1734,86.2469,86.1183,86.1642,132049.0
2022-07-01 15:45:00,93.74,93.92,93.7,93.9,127625.0,86.1642,86.3297,86.1274,86.3113,127625.0
2022-07-01 15:50:00,93.9,93.96,93.44,93.59,205638.0,86.3113,86.3664,85.8885,86.0263,205638.0
2022-07-01 15:55:00,93.58,93.74,93.58,93.71,570876.0,86.0171,86.1642,86.0171,86.1366,570876.0
2022-07-05 09:30:00,92.85,92.97,92.25,92.49,347125.0,85.3461,85.4564,84.7946,85.0152,347125.0
2022-07-05 09:35:00,92.53,92.53,92.19,92.24,79586.0,85.052,85.052,84.7395,84.7854,79586.0
2022-07-05 09:40:00,92.25,92.28,91.96,91.97,111173.0,84.7946,84.8222,84.5281,84.5373,111173.0
2022-07-05 09:45:00,91.95,92.24,91.89,92.0,110570.0,84.5189,84.7854,84.4637,84.5648,110570.0
2022-07-05 09:50:00,92.0,92.04,91.67,91.72,61046.0,84.5648,84.6016,84.2615,84.3075,61046.0
2022-07-05 09:55:00,91.75,91.79,91.59,91.62,61951.0,84.335,84.3718,84.188,84.2155,61951.0
2022-07-05 10:00:00,91.61,91.9,91.51,91.6,63303.0,84.2064,84.4729,84.1144,84.1972,63303.0
2022-07-05 10:05:00,91.57,91.85,91.49,91.85,34670.0,84.1696,84.427,84.0961,84.427,34670.0
2022-07-05 10:10:00,91.84,92.2,91.82,92.1,64438.0,84.4178,84.7487,84.3994,84.6568,64438.0
2022-07-05 10:15:00,92.09,92.09,91.71,91.91,72627.0,84.6476,84.6476,84.2983,84.4821,72627.0
2022-07-05 10:20:00,91.89,92.13,91.88,92.08,21213.0,84.4637,84.6843,84.4545,84.6384,21213.0
2022-07-05 10:25:00,92.08,92.17,91.99,92.04,105583.0,84.6384,84.7211,84.5556,84.6016,105583.0
2022-07-05 10:30:00,92.06,92.17,91.93,91.95,40679.0,84.62,84.7211,84.5005,84.5189,40679.0
2022-07-05 10:35:00,91.98,92.15,91.92,92.06,44520.0,84.5465,84.7027,84.4913,84.62,44520.0
2022-07-05 10:40:00,92.06,92.07,91.76,91.76,139158.0,84.62,84.6292,84.3442,84.3442,139158.0
2022-07-05 10:45:00,91.76,91.82,91.61,91.81,51724.0,84.3442,84.3994,84.2064,84.3902,51724.0
2022-07-05 10:50:00,91.8,91.83,91.68,91.69,22975.0,84.381,84.4086,84.2707,84.2799,22975.0
2022-07-05 10:55:00,91.7,91.73,91.43,91.49,45725.0,84.2891,84.3167,84.0409,84.0961,45725.0
2022-07-05 11:00:00,91.46,91.46,91.23,91.4,45715.0,84.0685,84.0685,83.8571,84.0133,45715.0
2022-07-05 11:05:00,91.4,91.46,91.26,91.37,34671.0,84.0133,84.0685,83.8846,83.9857,34671.0
2022-07-05 11:10:00,91.38,91.42,91.3,91.36,26486.0,83.9949,84.0317,83.9214,83.9766,26486.0
2022-07-05 11:15:00,91.35,91.47,91.33,91.47,27658.0,83.9674,84.0777,83.949,84.0777,27658.0
2022-07-05 11:20:00,91.5,91.55,91.42,91.49,38789.0,84.1052,84.1512,84.0317,84.0961,38789.0
2022-07-05 11:25:00,91.49,91.61,91.47,91.47,78075.0,84.0961,84.2064,84.0777,84.0777,78075.0
2022-07-05 11:30:00,91.46,91.63,91.44,91.45,28331.0,84.0685,84.2247,84.0501,84.0593,28331.0
2022-07-05 11:35:00,91.45,91.52,91.41,91.46,20105.0,84.0593,84.1236,84.0225,84.0685,20105.0
2022-07-05 11:40:00,91.47,91.75,91.47,91.73,27116.0,84.0777,84.335,84.0777,84.3167,27116.0
2022-07-05 11:45:00,91.75,91.85,91.68,91.75,18948.0,84.335,84.427,84.2707,84.335,18948.0
2022-07-05 11:50:00,91.75,91.75,91.62,91.74,31233.0,84.335,84.335,84.2155,84.3258,31233.0
2022-07-05 11:55:00,91.75,91.79,91.7,91.72,36147.0,84.335,84.3718,84.2891,84.3075,36147.0
2022-07-05 12:00:00,91.72,91.89,91.72,91.82,26459.0,84.3075,84.4637,84.3075,84.3994,26459.0
2022-07-05 12:05:00,91.84,91.97,91.8,91.93,27493.0,84.4178,84.5373,84.381,84.5005,27493.0
2022-07-05 12:10:00,91.92,92.0,91.8,91.84,27937.0,84.4913,84.5648,84.381,84.4178,27937.0
2022-07-05 12:15:00,91.86,91.87,91.65,91.85,87660.0,84.4361,84.4453,84.2431,84.427,87660.0
2022-07-05 12:20:00,91.85,92.12,91.78,92.11,57920.0,84.427,84.6751,84.3626,84.6659,57920.0
2022-07-05 12:25:00,92.12,92.14,91.96,91.96,46205.0,84.6751,84.6935,84.5281,84.5281,46205.0
2022-07-05 12:30:00,91.97,92.02,91.92,91.97,24617.0,84.5373,84.5832,84.4913,84.5373,24617.0
2022-07-05 12:35:00,91.95,92.02,91.89,91.97,14285.0,84.5189,84.5832,84.4637,84.5373,14285.0
2022-07-05 12:40:00,91.94,91.96,91.8,91.83,13306.0,84.5097,84.5281,84.381,84.4086,13306.0
2022-07-05 12:45:00,91.83,91.83,91.71,91.72,32231.0,84.4086,84.4086,84.2983,84.3075,32231.0
2022-07-05 12:50:00,91.72,91.83,91.67,91.79,31311.0,84.3075,84.4086,84.2615,84.3718,31311.0
2022-07-05 12:55:00,91.79,91.89,91.77,91.86,31965.0,84.3718,84.4637,84.3534,84.4361,31965.0
2022-07-05 13:00:00,91.87,91.93,91.81,91.91,20882.0,84.4453,84.5005,84.3902,84.4821,20882.0
2022-07-05 13:05:00,91.9,91.92,91.72,91.8,44328.0,84.4729,84.4913,84.3075,84.381,44328.0
2022-07-05 13:10:00,91.8,91.89,91.72,91.75,39920.0,84.381,84.4637,84.3075,84.335,39920.0
2022-07-05 13:15:00,91.75,91.9,91.7,91.89,35989.0,84.335,84.4729,84.2891,84.4637,35989.0
2022-07-05 13:20:00,91.88,91.96,91.85,91.87,24027.0,84.4545,84.5281,84.427,84.4453,24027.0
2022-07-05 13:25:00,91.87,91.91,91.8,91.8,49192.0,84.4453,84.4821,84.381,84.381,49192.0
2022-07-05 13:30:00,91.81,91.91,91.79,91.91,34521.0,84.3902,84.4821,84.3718,84.4821,34521.0
2022-07-05 13:35:00,91.89,92.07,91.89,92.07,71897.0,84.4637,84.6292,84.4637,84.6292,71897.0
2022-07-05 13:40:00,92.09,92.17,92.07,92.11,48935.0,84.6476,84.7211,84.6292,84.6659,48935.0
2022-07-05 13:45:00,92.11,92.14,91.93,92.05,29909.0,84.6659,84.6935,84.5005,84.6108,29909.0
2022-07-05 13:50:00,92.07,92.15,92.05,92.14,21819.0,84.6292,84.7027,84.6108,84.6935,21819.0
2022-07-05 13:55:00,92.14,92.14,92.05,92.14,26333.0,84.6935,84.6935,84.6108,84.6935,26333.0
2022-07-05 14:00:00,92.14,92.38,92.13,92.38,44563.0,84.6935,84.9141,84.6843,84.9141,44563.0
2022-07-05 14:05:00,92.38,92.38,92.25,92.27,51781.0,84.9141,84.9141,84.7946,84.813,51781.0
2022-07-05 14:10:00,92.28,92.42,92.28,92.38,28053.0,84.8222,84.9509,84.8222,84.9141,28053.0
2022-07-05 14:15:00,92.38,92.48,92.27,92.47,29601.0,84.9141,85.006,84.813,84.9969,29601.0
2022-07-05 14:20:00,92.47,92.48,92.34,92.48,29795.0,84.9969,85.006,84.8774,85.006,29795.0
2022-07-05 14:25:00,92.48,92.62,92.43,92.58,25632.0,85.006,85.1347,84.9601,85.098,25632.0
2022-07-05 14:30:00,92.59,92.72,92.58,92.72,88887.0,85.1072,85.2266,85.098,85.2266,88887.0
2022-07-05 14:35:00,92.7,92.9,92.7,92.89,69589.0,85.2083,85.3921,85.2083,85.3829,69589.0
2022-07-05 14:40:00,92.9,92.92,92.82,92.85,38431.0,85.3921,85.4105,85.3186,85.3461,38431.0
2022-07-05 14:45:00,92.85,92.93,92.8,92.87,33071.0,85.3461,85.4197,85.3002,85.3645,33071.0
2022-07-05 14:50:00,92.88,92.97,92.88,92.94,23734.0,85.3737,85.4564,85.3737,85.4289,23734.0
2022-07-05 14:55:00,92.94,92.97,92.88,92.89,12977.0,85.4289,85.4564,85.3737,85.3829,12977.0
2022-07-05 15:00:00,92.89,92.97,92.81,92.92,25097.0,85.3829,85.4564,85.3094,85.4105,25097.0
2022-07-05 15:05:00,92.93,93.15,92.9,93.1,67253.0,85.4197,85.6219,85.3921,85.5759,67253.0
2022-07-05 15:10:00,93.12,93.23,93.05,93.2,101901.0,85.5943,85.6954,85.53,85.6679,101901.0
2022-07-05 15:15:00,93.22,93.22,92.92,92.98,127533.0,85.6862,85.6862,85.4105,85.4656,127533.0
2022-07-05 15:20:00,93.0,93.23,92.99,93.19,111290.0,85.484,85.6954,85.4748,85.6587,111290.0
2022-07-05 15:25:00,93.18,93.23,93.11,93.14,73080.0,85.6495,85.6954,85.5851,85.6127,73080.0
2022-07-05 15:30:00,93.14,93.25,93.01,93.25,59669.0,85.6127,85.7138,85.4932,85.7138,59669.0
2022-07-05 15:35:00,93.25,93.25,93.07,93.16,102055.0,85.7138,85.7138,85.5484,85.6311,102055.0
2022-07-05 15:40:00,93.16,93.22,93.13,93.19,56158.0,85.6311,85.6862,85.6035,85.6587,56158.0
2022-07-05 15:45:00,93.19,93.29,93.13,93.29,79168.0,85.6587,85.7506,85.6035,85.7506,79168.0
2022-07-05 15:50:00,93.28,93.3,93.09,93.29,199900.0,85.7414,85.7598,85.5667,85.7506,199900.0
2022-07-05 15:55:00,93.28,93.41,93.22,93.4,481139.0,85.7414,85.8609,85.6862,85.8517,481139.0
2022-07-06 09:30:00,93.67,94.24,93.53,94.2,120379.0,86.0999,86.6238,85.9712,86.587,120379.0
2022-07-06 09:35:00,94.18,94.42,94.09,94.1,68487.0,86.5687,86.7893,86.4859,86.4951,68487.0
2022-07-06 09:40:00,94.1,94.18,93.95,94.02,58545.0,86.4951,86.5687,86.3572,86.4216,58545.0
2022-07-06 09:45:00,94.01,94.06,93.73,93.87,66284.0,86.4124,86.4584,86.155,86.2837,66284.0
2022-07-06 09:50:00,93.87,94.09,93.79,94.03,112964.0,86.2837,86.4859,86.2102,86.4308,112964.0
2022-07-06 09:55:00,94.0,94.31,93.85,94.1,56728.0,86.4032,86.6881,86.2653,86.4951,56728.0
2022-07-06 10:00:00,94.04,94.15,93.87,94.04,75721.0,86.44,86.5411,86.2837,86.44,75721.0
2022-07-06 10:05:00,94.03,94.54,94.01,94.36,65765.0,86.4308,86.8996,86.4124,86.7341,65765.0
2022-07-06 10:10:00,94.35,94.38,93.76,93.88,65323.0,86.7249,86.7525,86.1826,86.2929,65323.0
2022-07-06 10:15:00,93.9,94.03,93.86,93.99,38776.0,86.3113,86.4308,86.2745,86.394,38776.0
2022-07-06 10:20:00,94.06,94.17,93.93,94.1,25091.0,86.4584,86.5595,86.3389,86.4951,25091.0
2022-07-06 10:25:00,94.1,94.18,94.01,94.12,21362.0,86.4951,86.5687,86.4124,86.5135,21362.0
2022-07-06 10:30:00,94.11,94.17,93.92,93.95,40613.0,86.5043,86.5595,86.3297,86.3572,40613.0
2022-07-06 10:35:00,93.96,94.0,93.83,93.89,60187.0,86.3664,86.4032,86.2469,86.3021,60187.0
2022-07-06 10:40:00,93.88,93.93,93.74,93.86,31563.0,86.2929,86.3389,86.1642,86.2745,31563.0
2022-07-06 10:45:00,93.86,93.92,93.6,93.6,73720.0,86.2745,86.3297,86.0355,86.0355,73720.0
2022-07-06 10:50:00,93.58,93.62,93.4,93.51,47761.0,86.0171,86.0539,85.8517,85.9528,47761.0
2022-07-06 10:55:00,93.51,93.51,93.4,93.41,30200.0,85.9528,85.9528,85.8517,85.8609,30200.0
2022-07-06 11:00:00,93.39,93.42,93.03,93.19,42079.0,85.8425,85.8701,85.5116,85.6587,42079.0
2022-07-06 11:05:00,93.19,93.32,93.16,93.31,36789.0,85.6587,85.7782,85.6311,85.769,36789.0
2022-07-06 11:10:00,93.29,93.5,93.24,93.43,30143.0,85.7506,85.9436,85.7046,85.8793,30143.0
2022-07-06 11:15:00,93.42,93.49,93.37,93.41,55620.0,85.8701,85.9344,85.8241,85.8609,55620.0
2022-07-06 11:20:00,93.4,93.53,93.39,93.5,24519.0,85.8517,85.9712,85.8425,85.9436,24519.0
2022-07-06 11:25:00,93.5,93.54,93.35,93.44,38813.0,85.9436,85.9804,85.8057,85.8885,38813.0
2022-07-06 11:30:00,93.43,93.47,93.24,93.37,63929.0,85.8793,85.916,85.7046,85.8241,63929.0
2022-07-06 11:35:00,93.38,93.49,93.35,93.43,117000.0,85.8333,85.9344,85.8057,85.8793,117000.0
2022-07-06 11:40:00,93.42,93.42,93.27,93.29,56528.0,85.8701,85.8701,85.7322,85.7506,56528.0
2022-07-06 11:45:00,93.29,93.43,93.26,93.34,40359.0,85.7506,85.8793,85.723,85.7965,40359.0
2022-07-06 11:50:00,93.33,93.47,93.31,93.39,43500.0,85.7873,85.916,85.769,85.8425,43500.0
2022-07-06 11:55:00,93.41,93.56,93.37,93.55,23944.0,85.8609,85.9988,85.8241,85.9896,23944.0
2022-07-06 12:00:00,93.55,93.58,93.33,93.34,24750.0,85.9896,86.0171,85.7873,85.7965,24750.0
2022-07-06 12:05:00,93.35,93.48,93.2,93.26,85504.0,85.8057,85.9252,85.6679,85.723,85504.0
2022-07-06 12:10:00,93.25,93.42,93.21,93.42,34715.0,85.7138,85.8701,85.677,85.8701,34715.0
2022-07-06 12:15:00,93.44,93.49,93.37,93.49,34607.0,85.8885,85.9344,85.8241,85.9344,34607.0
2022-07-06 12:20:00,93.48,93.54,93.44,93.46,37082.0,85.9252,85.9804,85.8885,85.9068,37082.0
2022-07-06 12:25:00,93.46,93.6,93.45,93.6,27816.0,85.9068,86.0355,85.8976,86.0355,27816.0
2022-07-06 12:30:00,93.61,93.66,93.53,93.65,26931.0,86.0447,86.0907,85.9712,86.0815,26931.0
2022-07-06 12:35:00,93.68,93.72,93.6,93.64,23775.0,86.1091,86.1458,86.0355,86.0723,23775.0
2022-07-06 12:40:00,93.63,93.77,93.62,93.74,26210.0,86.0631,86.1918,86.0539,86.1642,26210.0
2022-07-06 12:45:00,93.72,93.75,93.7,93.7,15588.0,86.1458,86.1734,86.1274,86.1274,15588.0
2022-07-06 12:50:00,93.7,93.71,93.61,93.67,21576.0,86.1274,86.1366,86.0447,86.0999,21576.0
2022-07-06 12:55:00,93.67,93.68,93.61,93.67,14503.0,86.0999,86.1091,86.0447,86.0999,14503.0
2022-07-06 13:00:00,93.69,93.78,93.68,93.74,24757.0,86.1183,86.201,86.1091,86.1642,24757.0
2022-07-06 13:05:00,93.75,93.86,93.75,93.78,14965.0,86.1734,86.2745,86.1734,86.201,14965.0
2022-07-06 13:10:00,93.78,93.78,93.67,93.67,18273.0,86.201,86.201,86.0999,86.0999,18273.0
2022-07-06 13:15:00,93.68,93.71,93.57,93.62,18956.0,86.1091,86.1366,86.008,86.0539,18956.0
2022-07-06 13:20:00,93.63,93.65,93.58,93.61,11037.0,86.0631,86.0815,86.0171,86.0447,11037.0
2022-07-06 13:25:00,93.59,93.66,93.58,93.58,25263.0,86.0263,86.0907,86.0171,86.0171,25263.0
2022-07-06 13:30:00,93.57,93.65,93.54,93.65,19336.0,86.008,86.0815,85.9804,86.0815,19336.0
2022-07-06 13:35:00,93.68,93.71,93.63,93.68,18955.0,86.1091,86.1366,86.0631,86.1091,18955.0
2022-07-06 13:40:00,93.68,93.78,93.65,93.71,47857.0,86.1091,86.201,86.0815,86.1366,47857.0
2022-07-06 13:45:00,93.71,93.75,93.66,93.68,40683.0,86.1366,86.1734,86.0907,86.1091,40683.0
2022-07-06 13:50:00,93.69,93.74,93.68,93.74,36938.0,86.1183,86.1642,86.1091,86.1642,36938.0
2022-07-06 13:55:00,93.73,93.75,93.69,93.71,10022.0,86.155,86.1734,86.1183,86.1366,10022.0
2022-07-06 14:00:00,93.71,93.89,93.53,93.64,151493.0,86.1366,86.3021,85.9712,86.0723,151493.0
2022-07-06 14:05:00,93.66,93.85,93.61,93.64,51991.0,86.0907,86.2653,86.0447,86.0723,51991.0
2022-07-06 14:10:00,93.62,93.7,93.39,93.63,103368.0,86.0539,86.1274,85.8425,86.0631,103368.0
2022-07-06 14:15:00,93.62,93.63,93.41,93.44,33096.0,86.0539,86.0631,85.8609,85.8885,33096.0
2022-07-06 14:20:00,93.43,93.54,93.42,93.48,22541.0,85.8793,85.9804,85.8701,85.9252,22541.0
2022-07-06 14:25:00,93.44,93.74,93.31,93.71,113781.0,85.8885,86.1642,85.769,86.1366,113781.0
2022-07-06 14:30:00,93.73,94.09,93.68,93.89,125593.0,86.155,86.4859,86.1091,86.3021,125593.0
2022-07-06 14:35:00,93.92,94.04,93.79,93.96,64868.0,86.3297,86.44,86.2102,86.3664,64868.0
2022-07-06 14:40:00,93.97,94.17,93.93,93.99,178005.0,86.3756,86.5595,86.3389,86.394,178005.0
2022-07-06 14:45:00,94.0,94.1,93.79,93.79,117202.0,86.4032,86.4951,86.2102,86.2102,117202.0
2022-07-06 14:50:00,93.79,93.83,93.72,93.72,58671.0,86.2102,86.2469,86.1458,86.1458,58671.0
2022-07-06 14:55:00,93.72,93.77,93.63,93.76,58210.0,86.1458,86.1918,86.0631,86.1826,58210.0
2022-07-06 15:00:00,93.77,93.78,93.54,93.64,66554.0,86.1918,86.201,85.9804,86.0723,66554.0
2022-07-06 15:05:00,93.64,93.65,93.55,93.64,80352.0,86.0723,86.0815,85.9896,86.0723,80352.0
2022-07-06 15:10:00,93.64,93.74,93.57,93.71,162562.0,86.0723,86.1642,86.008,86.1366,162562.0
2022-07-06 15:15:00,93.71,93.75,93.62,93.7,77759.0,86.1366,86.1734,86.0539,86.1274,77759.0
2022-07-06 15:20:00,93.69,93.83,93.68,93.82,101697.0,86.1183,86.2469,86.1091,86.2377,101697.0
2022-07-06 15:25:00,93.82,93.89,93.77,93.89,105082.0,86.2377,86.3021,86.1918,86.3021,105082.0
2022-07-06 15:30:00,93.88,93.92,93.81,93.92,134219.0,86.2929,86.3297,86.2286,86.3297,134219.0
2022-07-06 15:35:00,93.92,94.03,93.79,93.8,171959.0,86.3297,86.4308,86.2102,86.2194,171959.0
2022-07-06 15:40:00,93.8,93.8,93.65,93.67,188053.0,86.2194,86.2194,86.0815,86.0999,188053.0
2022-07-06 15:45:00,93.66,93.67,93.51,93.54,286185.0,86.0907,86.0999,85.9528,85.9804,286185.0
2022-07-06 15:50:00,93.54,93.6,93.23,93.32,463388.0,85.9804,86.0355,85.6954,85.7782,463388.0
2022-07-06 15:55:00,93.31,93.35,93.25,93.32,519534.0,85.769,85.8057,85.7138,85.7782,519534.0
2022-07-07 09:30:00,93.74,94.02,93.69,93.74,101318.0,86.1642,86.4216,86.1183,86.1642,101318.0
2022-07-07 09:35:00,93.73,93.95,93.72,93.87,49412.0,86.155,86.3572,86.1458,86.2837,49412.0
2022-07-07 09:40:00,93.9,94.05,93.84,93.84,67265.0,86.3113,86.4492,86.2561,86.2561,67265.0
2022-07-07 09:45:00,93.86,93.9,93.72,93.79,82892.0,86.2745,86.3113,86.1458,86.2102,82892.0
2022-07-07 09:50:00,93.79,93.84,93.6,93.66,65885.0,86.2102,86.2561,86.0355,86.0907,65885.0
2022-07-07 09:55:00,93.66,93.83,93.63,93.83,33785.0,86.0907,86.2469,86.0631,86.2469,33785.0
2022-07-07 10:00:00,93.83,93.86,93.62,93.71,82941.0,86.2469,86.2745,86.0539,86.1366,82941.0
2022-07-07 10:05:00,93.71,93.78,93.56,93.67,125794.0,86.1366,86.201,85.9988,86.0999,125794.0
2022-07-07 10:10:00,93.67,93.85,93.67,93.84,40514.0,86.0999,86.2653,86.0999,86.2561,40514.0
2022-07-07 10:15:00,93.84,93.84,93.66,93.66,32964.0,86.2561,86.2561,86.0907,86.0907,32964.0
2022-07-07 10:20:00,93.66,93.79,93.65,93.79,21487.0,86.0907,86.2102,86.0815,86.2102,21487.0
2022-07-07 10:25:00,93.8,93.82,93.73,93.79,15886.0,86.2194,86.2377,86.155,86.2102,15886.0
2022-07-07 10:30:00,93.8,93.94,93.8,93.94,23696.0,86.2194,86.348,86.2194,86.348,23696.0
2022-07-07 10:35:00,93.93,93.98,93.88,93.88,31470.0,86.3389,86.3848,86.2929,86.2929,31470.0
2022-07-07 10:40:00,93.89,93.96,93.87,93.94,43331.0,86.3021,86.3664,86.2837,86.348,43331.0
2022-07-07 10:45:00,93.94,93.99,93.87,93.95,46476.0,86.348,86.394,86.2837,86.3572,46476.0
2022-07-07 10:50:00,93.94,94.1,93.91,94.1,36367.0,86.348,86.4951,86.3205,86.4951,36367.0
2022-07-07 10:55:00,94.09,94.13,94.05,94.1,17162.0,86.4859,86.5227,86.4492,86.4951,17162.0
2022-07-07 11:00:00,94.09,94.26,94.08,94.26,30995.0,86.4859,86.6422,86.4767,86.6422,30995.0
2022-07-07 11:05:00,94.25,94.3,94.24,94.24,26306.0,86.633,86.679,86.6238,86.6238,26306.0
2022-07-07 11:10:00,94.25,94.28,94.2,94.24,20793.0,86.633,86.6606,86.587,86.6238,20793.0
2022-07-07 11:15:00,94.24,94.28,94.22,94.24,16336.0,86.6238,86.6606,86.6054,86.6238,16336.0
2022-07-07 11:20:00,94.23,94.26,94.07,94.15,40372.0,86.6146,86.6422,86.4675,86.5411,40372.0
2022-07-07 11:25:00,94.16,94.24,94.09,94.09,15568.0,86.5503,86.6238,86.4859,86.4859,15568.0
2022-07-07 11:30:00,94.08,94.12,94.02,94.09,18080.0,86.4767,86.5135,86.4216,86.4859,18080.0
2022-07-07 11:35:00,94.07,94.16,94.05,94.14,18017.0,86.4675,86.5503,86.4492,86.5319,18017.0
2022-07-07 11:40:00,94.15,94.17,94.1,94.12,21174.0,86.5411,86.5595,86.4951,86.5135,21174.0
2022-07-07 11:45:00,94.11,94.14,94.07,94.11,28138.0,86.5043,86.5319,86.4675,86.5043,28138.0
2022-07-07 11:50:00,94.1,94.11,93.98,93.99,51799.0,86.4951,86.5043,86.3848,86.394,51799.0
2022-07-07 11:55:00,94.0,94.1,93.99,94.09,16828.0,86.4032,86.4951,86.394,86.4859,16828.0
2022-07-07 12:00:00,94.08,94.1,93.98,94.03,15577.0,86.4767,86.4951,86.3848,86.4308,15577.0
2022-07-07 12:05:00,94.04,94.09,94.02,94.06,20397.0,86.44,86.4859,86.4216,86.4584,20397.0
2022-07-07 12:10:00,94.06,94.07,93.98,94.04,23468.0,86.4584,86.4675,86.3848,86.44,23468.0
2022-07-07 12:15:00,94.02,94.12,94.02,94.1,13442.0,86.4216,86.5135,86.4216,86.4951,13442.0
2022-07-07 12:20:00,94.09,94.09,94.01,94.01,23185.0,86.4859,86.4859,86.4124,86.4124,23185.0
2022-07-07 12:25:00,94.01,94.05,94.0,94.01,20794.0,86.4124,86.4492,86.4032,86.4124,20794.0
2022-07-07 12:30:00,94.02,94.07,93.96,94.07,31858.0,86.4216,86.4675,86.3664,86.4675,31858.0
2022-07-07 12:35:00,94.07,94.08,94.01,94.04,26743.0,86.4675,86.4767,86.4124,86.44,26743.0
2022-07-07 12:40:00,94.05,94.09,94.01,94.01,24012.0,86.4492,86.4859,86.4124,86.4124,24012.0
2022-07-07 12:45:00,94.0,94.04,93.92,93.93,78128.0,86.4032,86.44,86.3297,86.3389,78128.0
2022-07-07 12:50:00,93.92,93.98,93.9,93.91,52892.0,86.3297,86.3848,86.3113,86.3205,52892.0
2022-07-07 12:55:00,93.89,93.94,93.88,93.94,43667.0,86.3021,86.348,86.2929,86.348,43667.0
2022-07-07 13:00:00,93.94,93.98,93.86,93.88,14990.0,86.348,86.3848,86.2745,86.2929,14990.0
2022-07-07 13:05:00,93.88,93.9,93.8,93.89,13111.0,86.2929,86.3113,86.2194,86.3021,13111.0
2022-07-07 13:10:00,93.88,93.89,93.77,93.84,17516.0,86.2929,86.3021,86.1918,86.2561,17516.0
2022-07-07 13:15:00,93.84,93.89,93.84,93.86,9635.0,86.2561,86.3021,86.2561,86.2745,9635.0
2022-07-07 13:20:00,93.87,93.88,93.82,93.84,8421.0,86.2837,86.2929,86.2377,86.2561,8421.0
2022-07-07 13:25:00,93.83,93.87,93.8,93.82,10962.0,86.2469,86.2837,86.2194,86.2377,10962.0
2022-07-07 13:30:00,93.83,93.86,93.78,93.85,13985.0,86.2469,86.2745,86.201,86.2653,13985.0
2022-07-07 13:35:00,93.86,93.87,93.82,93.84,12890.0,86.2745,86.2837,86.2377,86.2561,12890.0
2022-07-07 13:40:00,93.84,93.9,93.84,93.9,10151.0,86.2561,86.3113,86.2561,86.3113,10151.0
2022-07-07 13:45:00,93.9,93.95,93.85,93.85,5800.0,86.3113,86.3572,86.2653,86.2653,5800.0
2022-07-07 13:50:00,93.84,93.85,93.77,93.81,15217.0,86.2561,86.2653,86.1918,86.2286,15217.0
2022-07-07 13:55:00,93.82,93.82,93.71,93.71,17558.0,86.2377,86.2377,86.1366,86.1366,17558.0
2022-07-07 14:00:00,93.72,93.78,93.63,93.63,47612.0,86.1458,86.201,86.0631,86.0631,47612.0
2022-07-07 14:05:00,93.63,93.71,93.58,93.58,16394.0,86.0631,86.1366,86.0171,86.0171,16394.0
2022-07-07 14:10:00,93.57,93.66,93.55,93.61,53621.0,86.008,86.0907,85.9896,86.0447,53621.0
2022-07-07 14:15:00,93.6,93.61,93.55,93.58,40605.0,86.0355,86.0447,85.9896,86.0171,40605.0
2022-07-07 14:20:00,93.57,93.62,93.56,93.57,28855.0,86.008,86.0539,85.9988,86.008,28855.0
2022-07-07 14:25:00,93.56,93.57,93.46,93.5,24828.0,85.9988,86.008,85.9068,85.9436,24828.0
2022-07-07 14:30:00,93.49,93.49,93.38,93.39,38141.0,85.9344,85.9344,85.8333,85.8425,38141.0
2022-07-07 14:35:00,93.38,93.39,93.24,93.39,84794.0,85.8333,85.8425,85.7046,85.8425,84794.0
2022-07-07 14:40:00,93.39,93.4,93.21,93.25,36865.0,85.8425,85.8517,85.677,85.7138,36865.0
2022-07-07 14:45:00,93.24,93.27,93.22,93.27,16671.0,85.7046,85.7322,85.6862,85.7322,16671.0
2022-07-07 14:50:00,93.28,93.28,93.19,93.19,23609.0,85.7414,85.7414,85.6587,85.6587,23609.0
2022-07-07 14:55:00,93.19,93.28,93.19,93.25,38462.0,85.6587,85.7414,85.6587,85.7138,38462.0
2022-07-07 15:00:00,93.25,93.35,93.25,93.33,85749.0,85.7138,85.8057,85.7138,85.7873,85749.0
2022-07-07 15:05:00,93.33,93.39,93.31,93.39,37691.0,85.7873,85.8425,85.769,85.8425,37691.0
2022-07-07 15:10:00,93.4,93.5,93.36,93.48,79454.0,85.8517,85.9436,85.8149,85.9252,79454.0
2022-07-07 15:15:00,93.48,93.61,93.47,93.57,56033.0,85.9252,86.0447,85.916,86.008,56033.0
2022-07-07 15:20:00,93.57,93.67,93.55,93.61,50148.0,86.008,86.0999,85.9896,86.0447,50148.0
2022-07-07 15:25:00,93.6,93.64,93.52,93.52,33936.0,86.0355,86.0723,85.962,85.962,33936.0
2022-07-07 15:30:00,93.52,93.64,93.51,93.6,52263.0,85.962,86.0723,85.9528,86.0355,52263.0
2022-07-07 15:35:00,93.6,93.64,93.44,93.45,123991.0,86.0355,86.0723,85.8885,85.8976,123991.0
2022-07-07 15:40:00,93.44,93.59,93.43,93.54,73753.0,85.8885,86.0263,85.8793,85.9804,73753.0
2022-07-07 15:45:00,93.53,93.59,93.49,93.57,73170.0,85.9712,86.0263,85.9344,86.008,73170.0
2022-07-07 15:50:00,93.57,93.62,93.29,93.41,182576.0,86.008,86.0539,85.7506,85.8609,182576.0
2022-07-07 15:55:00,93.42,93.55,93.39,93.46,248339.0,85.8701,85.9896,85.8425,85.9068,248339.0
2022-07-08 09:30:00,93.09,93.28,92.84,93.06,118941.0,85.5667,85.7414,85.3369,85.5392,118941.0
2022-07-08 09:35:00,93.04,93.12,92.95,93.1,36784.0,85.5208,85.5943,85.4381,85.5759,36784.0
2022-07-08 09:40:00,93.09,93.13,92.92,92.94,95751.0,85.5667,85.6035,85.4105,85.4289,95751.0
2022-07-08 09:45:00,92.93,93.0,92.75,92.76,67131.0,85.4197,85.484,85.2542,85.2634,67131.0
2022-07-08 09:50:00,92.74,92.77,92.64,92.66,44410.0,85.245,85.2726,85.1531,85.1715,44410.0
2022-07-08 09:55:00,92.66,92.74,92.57,92.74,28156.0,85.1715,85.245,85.0888,85.245,28156.0
2022-07-08 10:00:00,92.72,92.72,92.56,92.67,57716.0,85.2266,85.2266,85.0796,85.1807,57716.0
2022-07-08 10:05:00,92.68,92.71,92.59,92.7,30007.0,85.1899,85.2175,85.1072,85.2083,30007.0
2022-07-08 10:10:00,92.68,92.87,92.67,92.83,25022.0,85.1899,85.3645,85.1807,85.3278,25022.0
2022-07-08 10:15:00,92.85,93.12,92.84,93.03,28141.0,85.3461,85.5943,85.3369,85.5116,28141.0
2022-07-08 10:20:00,93.03,93.19,92.93,93.19,23785.0,85.5116,85.6587,85.4197,85.6587,23785.0
2022-07-08 10:25:00,93.19,93.52,93.19,93.45,57404.0,85.6587,85.962,85.6587,85.8976,57404.0
2022-07-08 10:30:00,93.43,93.56,93.43,93.51,25341.0,85.8793,85.9988,85.8793,85.9528,25341.0
2022-07-08 10:35:00,93.54,93.68,93.53,93.61,52736.0,85.9804,86.1091,85.9712,86.0447,52736.0
2022-07-08 10:40:00,93.61,93.62,93.52,93.57,32548.0,86.0447,86.0539,85.962,86.008,32548.0
2022-07-08 10:45:00,93.59,93.6,93.49,93.5,37130.0,86.0263,86.0355,85.9344,85.9436,37130.0
2022-07-08 10:50:00,93.51,93.54,93.32,93.36,132171.0,85.9528,85.9804,85.7782,85.8149,132171.0
2022-07-08 10:55:00,93.37,93.55,93.37,93.48,78901.0,85.8241,85.9896,85.8241,85.9252,78901.0
2022-07-08 11:00:00,93.48,93.53,93.42,93.5,61178.0,85.9252,85.9712,85.8701,85.9436,61178.0
2022-07-08 11:05:00,93.49,93.61,93.42,93.6,46679.0,85.9344,86.0447,85.8701,86.0355,46679.0
2022-07-08 11:10:00,93.59,93.6,93.28,93.31,72661.0,86.0263,86.0355,85.7414,85.769,72661.0
2022-07-08 11:15:00,93.31,93.37,93.15,93.16,53327.0,85.769,85.8241,85.6219,85.6311,53327.0
2022-07-08 11:20:00,93.16,93.26,93.15,93.25,27981.0,85.6311,85.723,85.6219,85.7138,27981.0
2022-07-08 11:25:00,93.26,93.45,93.26,93.36,72259.0,85.723,85.8976,85.723,85.8149,72259.0
2022-07-08 11:30:00,93.35,93.48,93.32,93.45,19123.0,85.8057,85.9252,85.7782,85.8976,19123.0
2022-07-08 11:35:00,93.44,93.44,93.28,93.34,21671.0,85.8885,85.8885,85.7414,85.7965,21671.0
2022-07-08 11:40:00,93.34,93.39,93.3,93.32,16102.0,85.7965,85.8425,85.7598,85.7782,16102.0
2022-07-08 11:45:00,93.33,93.36,93.19,93.23,131629.0,85.7873,85.8149,85.6587,85.6954,131629.0
2022-07-08 11:50:00,93.24,93.38,93.22,93.31,46044.0,85.7046,85.8333,85.6862,85.769,46044.0
2022-07-08 11:55:00,93.31,93.36,93.29,93.31,9979.0,85.769,85.8149,85.7506,85.769,9979.0
2022-07-08 12:00:00,93.32,93.32,93.24,93.25,10322.0,85.7782,85.7782,85.7046,85.7138,10322.0
2022-07-08 12:05:00,93.24,93.25,93.11,93.13,27726.0,85.7046,85.7138,85.5851,85.6035,27726.0
2022-07-08 12:10:00,93.13,93.19,93.11,93.12,13815.0,85.6035,85.6587,85.5851,85.5943,13815.0
2022-07-08 12:15:00,93.11,93.11,93.05,93.09,9132.0,85.5851,85.5851,85.53,85.5667,9132.0
2022-07-08 12:20:00,93.09,93.14,92.98,93.01,27953.0,85.5667,85.6127,85.4656,85.4932,27953.0
2022-07-08 12:25:00,93.02,93.02,92.9,92.95,74598.0,85.5024,85.5024,85.3921,85.4381,74598.0
2022-07-08 12:30:00,92.95,93.0,92.88,92.95,30237.0,85.4381,85.484,85.3737,85.4381,30237.0
2022-07-08 12:35:00,92.94,92.95,92.82,92.83,33511.0,85.4289,85.4381,85.3186,85.3278,33511.0
2022-07-08 12:40:00,92.82,92.88,92.78,92.87,19587.0,85.3186,85.3737,85.2818,85.3645,19587.0
2022-07-08 12:45:00,92.86,92.91,92.77,92.91,18680.0,85.3553,85.4013,85.2726,85.4013,18680.0
2022-07-08 12:50:00,92.9,92.91,92.79,92.82,23924.0,85.3921,85.4013,85.291,85.3186,23924.0
2022-07-08 12:55:00,92.83,92.89,92.77,92.79,13008.0,85.3278,85.3829,85.2726,85.291,13008.0
2022-07-08 13:00:00,92.77,92.84,92.69,92.74,48129.0,85.2726,85.3369,85.1991,85.245,48129.0
2022-07-08 13:05:00,92.74,92.89,92.73,92.89,19129.0,85.245,85.3829,85.2358,85.3829,19129.0
2022-07-08 13:10:00,92.89,92.96,92.88,92.91,16047.0,85.3829,85.4473,85.3737,85.4013,16047.0
2022-07-08 13:15:00,92.91,92.91,92.81,92.84,6254.0,85.4013,85.4013,85.3094,85.3369,6254.0
2022-07-08 13:20:00,92.85,92.88,92.81,92.88,10664.0,85.3461,85.3737,85.3094,85.3737,10664.0
2022-07-08 13:25:00,92.88,93.01,92.87,92.99,34387.0,85.3737,85.4932,85.3645,85.4748,34387.0
2022-07-08 13:30:00,92.99,92.99,92.92,92.94,12940.0,85.4748,85.4748,85.4105,85.4289,12940.0
2022-07-08 13:35:00,92.95,92.99,92.88,92.94,25671.0,85.4381,85.4748,85.3737,85.4289,25671.0
2022-07-08 13:40:00,92.94,92.98,92.93,92.93,23664.0,85.4289,85.4656,85.4197,85.4197,23664.0
2022-07-08 13:45:00,92.93,93.05,92.9,93.05,53788.0,85.4197,85.53,85.3921,85.53,53788.0
2022-07-08 13:50:00,93.06,93.12,93.03,93.03,115152.0,85.5392,85.5943,85.5116,85.5116,115152.0
2022-07-08 13:55:00,93.03,93.03,92.9,92.94,12214.0,85.5116,85.5116,85.3921,85.4289,12214.0
2022-07-08 14:00:00,92.95,92.96,92.86,92.93,16032.0,85.4381,85.4473,85.3553,85.4197,16032.0
2022-07-08 14:05:00,92.93,93.05,92.93,93.03,14223.0,85.4197,85.53,85.4197,85.5116,14223.0
2022-07-08 14:10:00,93.02,93.02,92.95,92.98,15834.0,85.5024,85.5024,85.4381,85.4656,15834.0
2022-07-08 14:15:00,92.97,93.06,92.96,93.05,6974.0,85.4564,85.5392,85.4473,85.53,6974.0
2022-07-08 14:20:00,93.06,93.16,93.06,93.14,18784.0,85.5392,85.6311,85.5392,85.6127,18784.0
2022-07-08 14:25:00,93.13,93.2,93.12,93.19,20807.0,85.6035,85.6679,85.5943,85.6587,20807.0
2022-07-08 14:30:00,93.18,93.21,93.15,93.21,15961.0,85.6495,85.677,85.6219,85.677,15961.0
2022-07-08 14:35:00,93.23,93.23,93.19,93.22,20572.0,85.6954,85.6954,85.6587,85.6862,20572.0
2022-07-08 14:40:00,93.21,93.29,93.17,93.28,23901.0,85.677,85.7506,85.6403,85.7414,23901.0
2022-07-08 14:45:00,93.29,93.31,93.26,93.26,23233.0,85.7506,85.769,85.723,85.723,23233.0
2022-07-08 14:50:00,93.27,93.37,93.27,93.29,15266.0,85.7322,85.8241,85.7322,85.7506,15266.0
2022-07-08 14:55:00,93.27,93.44,93.27,93.43,17457.0,85.7322,85.8885,85.7322,85.8793,17457.0
2022-07-08 15:00:00,93.43,93.54,93.43,93.51,16261.0,85.8793,85.9804,85.8793,85.9528,16261.0
2022-07-08 15:05:00,93.52,93.52,93.36,93.37,37055.0,85.962,85.962,85.8149,85.8241,37055.0
2022-07-08 15:10:00,93.38,93.51,93.36,93.43,22254.0,85.8333,85.9528,85.8149,85.8793,22254.0
2022-07-08 15:15:00,93.43,93.45,93.38,93.41,23795.0,85.8793,85.8976,85.8333,85.8609,23795.0
2022-07-08 15:20:00,93.42,93.45,93.4,93.4,41608.0,85.8701,85.8976,85.8517,85.8517,41608.0
2022-07-08 15:25:00,93.4,93.4,93.29,93.33,38098.0,85.8517,85.8517,85.7506,85.7873,38098.0
2022-07-08 15:30:00,93.33,93.34,93.15,93.2,47090.0,85.7873,85.7965,85.6219,85.6679,47090.0
2022-07-08 15:35:00,93.19,93.21,93.11,93.16,118075.0,85.6587,85.677,85.5851,85.6311,118075.0
2022-07-08 15:40:00,93.16,93.29,93.14,93.29,71299.0,85.6311,85.7506,85.6127,85.7506,71299.0
2022-07-08 15:45:00,93.28,93.28,93.14,93.17,71340.0,85.7414,85.7414,85.6127,85.6403,71340.0
2022-07-08 15:50:00,93.15,93.21,93.03,93.14,177051.0,85.6219,85.677,85.5116,85.6127,177051.0
2022-07-08 15:55:00,93.13,93.18,92.98,93.02,173905.0,85.6035,85.6495,85.4656,85.5024,173905.0
2022-07-11 09:30:00,92.73,93.2,92.6,93.06,59457.0,85.2358,85.6679,85.1163,85.5392,59457.0
2022-07-11 09:35:00,93.03,93.03,92.67,92.69,62366.0,85.5116,85.5116,85.1807,85.1991,62366.0
2022-07-11 09:40:00,92.65,92.85,92.61,92.75,55888.0,85.1623,85.3461,85.1255,85.2542,55888.0
2022-07-11 09:45:00,92.75,92.75,92.53,92.67,47473.0,85.2542,85.2542,85.052,85.1807,47473.0
2022-07-11 09:50:00,92.65,92.69,92.43,92.51,23872.0,85.1623,85.1991,84.9601,85.0336,23872.0
2022-07-11 09:55:00,92.5,92.52,92.21,92.37,64943.0,85.0244,85.0428,84.7579,84.9049,64943.0
2022-07-11 10:00:00,92.37,92.37,92.19,92.22,71614.0,84.9049,84.9049,84.7395,84.7671,71614.0
2022-07-11 10:05:00,92.22,92.4,92.14,92.35,51118.0,84.7671,84.9325,84.6935,84.8865,51118.0
2022-07-11 10:10:00,92.35,92.5,92.34,92.44,30417.0,84.8865,85.0244,84.8774,84.9693,30417.0
2022-07-11 10:15:00,92.43,92.49,92.32,92.32,46290.0,84.9601,85.0152,84.859,84.859,46290.0
2022-07-11 10:20:00,92.32,92.32,92.15,92.26,56041.0,84.859,84.859,84.7027,84.8038,56041.0
2022-07-11 10:25:00,92.24,92.39,92.24,92.32,27392.0,84.7854,84.9233,84.7854,84.859,27392.0
2022-07-11 10:30:00,92.35,92.51,92.34,92.43,17293.0,84.8865,85.0336,84.8774,84.9601,17293.0
2022-07-11 10:35:00,92.42,92.53,92.4,92.51,15724.0,84.9509,85.052,84.9325,85.0336,15724.0
2022-07-11 10:40:00,92.5,92.57,92.47,92.53,19902.0,85.0244,85.0888,84.9969,85.052,19902.0
2022-07-11 10:45:00,92.54,92.65,92.54,92.64,24733.0,85.0612,85.1623,85.0612,85.1531,24733.0
2022-07-11 10:50:00,92.66,92.79,92.64,92.78,21159.0,85.1715,85.291,85.1531,85.2818,21159.0
2022-07-11 10:55:00,92.78,92.8,92.64,92.64,45180.0,85.2818,85.3002,85.1531,85.1531,45180.0
2022-07-11 11:00:00,92.63,92.72,92.62,92.71,30919.0,85.1439,85.2266,85.1347,85.2175,30919.0
2022-07-11 11:05:00,92.7,92.83,92.69,92.83,13657.0,85.2083,85.3278,85.1991,85.3278,13657.0
2022-07-11 11:10:00,92.84,92.89,92.78,92.79,36036.0,85.3369,85.3829,85.2818,85.291,36036.0
2022-07-11 11:15:00,92.81,92.86,92.79,92.81,13495.0,85.3094,85.3553,85.291,85.3094,13495.0
2022-07-11 11:20:00,92.82,92.87,92.74,92.74,30505.0,85.3186,85.3645,85.245,85.245,30505.0
2022-07-11 11:25:00,92.76,92.79,92.68,92.78,19167.0,85.2634,85.291,85.1899,85.2818,19167.0
2022-07-11 11:30:00,92.79,92.8,92.67,92.71,10893.0,85.291,85.3002,85.1807,85.2175,10893.0
2022-07-11 11:35:00,92.7,92.79,92.58,92.7,27755.0,85.2083,85.291,85.098,85.2083,27755.0
2022-07-11 11:40:00,92.69,92.71,92.53,92.67,24303.0,85.1991,85.2175,85.052,85.1807,24303.0
2022-07-11 11:45:00,92.67,92.68,92.54,92.54,20699.0,85.1807,85.1899,85.0612,85.0612,20699.0
2022-07-11 11:50:00,92.54,92.56,92.45,92.54,38871.0,85.0612,85.0796,84.9785,85.0612,38871.0
2022-07-11 11:55:00,92.56,92.57,92.5,92.5,30447.0,85.0796,85.0888,85.0244,85.0244,30447.0
2022-07-11 12:00:00,92.5,92.53,92.45,92.47,13960.0,85.0244,85.052,84.9785,84.9969,13960.0
2022-07-11 12:05:00,92.49,92.62,92.45,92.57,21453.0,85.0152,85.1347,84.9785,85.0888,21453.0
2022-07-11 12:10:00,92.56,92.61,92.54,92.55,11306.0,85.0796,85.1255,85.0612,85.0704,11306.0
2022-07-11 12:15:00,92.55,92.56,92.5,92.52,15996.0,85.0704,85.0796,85.0244,85.0428,15996.0
2022-07-11 12:20:00,92.51,92.56,92.5,92.56,19326.0,85.0336,85.0796,85.0244,85.0796,19326.0
2022-07-11 12:25:00,92.54,92.54,92.51,92.53,7500.0,85.0612,85.0612,85.0336,85.052,7500.0
2022-07-11 12:30:00,92.53,92.62,92.52,92.62,16291.0,85.052,85.1347,85.0428,85.1347,16291.0
2022-07-11 12:35:00,92.62,92.74,92.6,92.74,15750.0,85.1347,85.245,85.1163,85.245,15750.0
2022-07-11 12:40:00,92.72,92.72,92.62,92.64,13366.0,85.2266,85.2266,85.1347,85.1531,13366.0
2022-07-11 12:45:00,92.65,92.68,92.63,92.65,6412.0,85.1623,85.1899,85.1439,85.1623,6412.0
2022-07-11 12:50:00,92.65,92.66,92.59,92.66,8880.0,85.1623,85.1715,85.1072,85.1715,8880.0
2022-07-11 12:55:00,92.66,92.77,92.65,92.74,16360.0,85.1715,85.2726,85.1623,85.245,16360.0
2022-07-11 13:00:00,92.75,92.9,92.7,92.8,32052.0,85.2542,85.3921,85.2083,85.3002,32052.0
2022-07-11 13:05:00,92.79,92.91,92.72,92.89,101534.0,85.291,85.4013,85.2266,85.3829,101534.0
2022-07-11 13:10:00,92.89,92.93,92.87,92.87,17081.0,85.3829,85.4197,85.3645,85.3645,17081.0
2022-07-11 13:15:00,92.87,92.9,92.84,92.89,20962.0,85.3645,85.3921,85.3369,85.3829,20962.0
2022-07-11 13:20:00,92.88,92.96,92.87,92.95,32119.0,85.3737,85.4473,85.3645,85.4381,32119.0
2022-07-11 13:25:00,92.95,92.97,92.91,92.95,9571.0,85.4381,85.4564,85.4013,85.4381,9571.0
2022-07-11 13:30:00,92.94,93.02,92.93,92.99,17794.0,85.4289,85.5024,85.4197,85.4748,17794.0
2022-07-11 13:35:00,92.99,93.07,92.98,93.06,27485.0,85.4748,85.5484,85.4656,85.5392,27485.0
2022-07-11 13:40:00,93.06,93.12,93.05,93.08,31837.0,85.5392,85.5943,85.53,85.5576,31837.0
2022-07-11 13:45:00,93.09,93.11,93.04,93.05,18636.0,85.5667,85.5851,85.5208,85.53,18636.0
2022-07-11 13:50:00,93.04,93.15,93.02,93.14,18297.0,85.5208,85.6219,85.5024,85.6127,18297.0
2022-07-11 13:55:00,93.13,93.14,93.09,93.09,9235.0,85.6035,85.6127,85.5667,85.5667,9235.0
2022-07-11 14:00:00,93.09,93.11,93.03,93.08,16258.0,85.5667,85.5851,85.5116,85.5576,16258.0
2022-07-11 14:05:00,93.08,93.11,92.98,92.99,43724.0,85.5576,85.5851,85.4656,85.4748,43724.0
2022-07-11 14:10:00,92.98,92.99,92.89,92.97,50280.0,85.4656,85.4748,85.3829,85.4564,50280.0
2022-07-11 14:15:00,92.95,93.0,92.86,92.98,45132.0,85.4381,85.484,85.3553,85.4656,45132.0
2022-07-11 14:20:00,92.99,93.03,92.96,93.03,16710.0,85.4748,85.5116,85.4473,85.5116,16710.0
2022-07-11 14:25:00,93.03,93.03,92.98,92.99,16683.0,85.5116,85.5116,85.4656,85.4748,16683.0
2022-07-11 14:30:00,93.0,93.06,92.98,93.0,25424.0,85.484,85.5392,85.4656,85.484,25424.0
2022-07-11 14:35:00,93.01,93.06,92.99,93.03,17226.0,85.4932,85.5392,85.4748,85.5116,17226.0
2022-07-11 14:40:00,93.03,93.12,93.02,93.11,22073.0,85.5116,85.5943,85.5024,85.5851,22073.0
2022-07-11 14:45:00,93.11,93.18,93.08,93.09,34213.0,85.5851,85.6495,85.5576,85.5667,34213.0
2022-07-11 14:50:00,93.09,93.09,92.97,93.04,55186.0,85.5667,85.5667,85.4564,85.5208,55186.0
2022-07-11 14:55:00,93.03,93.06,92.95,92.96,25256.0,85.5116,85.5392,85.4381,85.4473,25256.0
2022-07-11 15:00:00,92.97,93.02,92.87,92.9,64686.0,85.4564,85.5024,85.3645,85.3921,64686.0
2022-07-11 15:05:00,92.89,92.97,92.88,92.9,69782.0,85.3829,85.4564,85.3737,85.3921,69782.0
2022-07-11 15:10:00,92.88,92.93,92.83,92.88,64620.0,85.3737,85.4197,85.3278,85.3737,64620.0
2022-07-11 15:15:00,92.87,92.89,92.78,92.81,87591.0,85.3645,85.3829,85.2818,85.3094,87591.0
2022-07-11 15:20:00,92.8,92.83,92.77,92.79,44945.0,85.3002,85.3278,85.2726,85.291,44945.0
2022-07-11 15:25:00,92.78,92.8,92.7,92.78,61907.0,85.2818,85.3002,85.2083,85.2818,61907.0
2022-07-11 15:30:00,92.78,92.89,92.77,92.87,50150.0,85.2818,85.3829,85.2726,85.3645,50150.0
2022-07-11 15:35:00,92.87,92.89,92.78,92.81,65671.0,85.3645,85.3829,85.2818,85.3094,65671.0
2022-07-11 15:40:00,92.81,92.81,92.67,92.68,74450.0,85.3094,85.3094,85.1807,85.1899,74450.0
2022-07-11 15:45:00,92.68,92.76,92.64,92.67,139029.0,85.1899,85.2634,85.1531,85.1807,139029.0
2022-07-11 15:50:00,92.68,92.78,92.61,92.77,285553.0,85.1899,85.2818,85.1255,85.2726,285553.0
2022-07-11 15:55:00,92.76,92.89,92.75,92.88,260910.0,85.2634,85.3829,85.2542,85.3737,260910.0
2022-07-12 09:30:00,92.33,92.73,92.31,92.59,168272.0,84.8682,85.2358,84.8498,85.1072,168272.0
2022-07-12 09:35:00,92.59,93.0,92.59,92.95,79960.0,85.1072,85.484,85.1072,85.4381,79960.0
2022-07-12 09:40:00,92.95,93.12,92.93,93.08,180187.0,85.4381,85.5943,85.4197,85.5576,180187.0
2022-07-12 09:45:00,93.08,93.3,93.05,93.16,228426.0,85.5576,85.7598,85.53,85.6311,228426.0
2022-07-12 09:50:00,93.15,93.34,93.15,93.26,64048.0,85.6219,85.7965,85.6219,85.723,64048.0
2022-07-12 09:55:00,93.26,93.33,93.04,93.12,74906.0,85.723,85.7873,85.5208,85.5943,74906.0
2022-07-12 10:00:00,93.11,93.11,92.76,92.79,83905.0,85.5851,85.5851,85.2634,85.291,83905.0
2022-07-12 10:05:00,92.79,92.88,92.75,92.8,42530.0,85.291,85.3737,85.2542,85.3002,42530.0
2022-07-12 10:10:00,92.81,93.02,92.81,92.84,47584.0,85.3094,85.5024,85.3094,85.3369,47584.0
2022-07-12 10:15:00,92.84,92.98,92.76,92.97,53182.0,85.3369,85.4656,85.2634,85.4564,53182.0
2022-07-12 10:20:00,92.97,93.08,92.82,92.84,57931.0,85.4564,85.5576,85.3186,85.3369,57931.0
2022-07-12 10:25:00,92.84,92.96,92.76,92.8,56204.0,85.3369,85.4473,85.2634,85.3002,56204.0
2022-07-12 10:30:00,92.8,93.18,92.8,93.16,80278.0,85.3002,85.6495,85.3002,85.6311,80278.0
2022-07-12 10:35:00,93.15,93.18,92.99,93.06,47330.0,85.6219,85.6495,85.4748,85.5392,47330.0
2022-07-12 10:40:00,93.06,93.12,92.99,93.09,55955.0,85.5392,85.5943,85.4748,85.5667,55955.0
2022-07-12 10:45:00,93.1,93.17,93.02,93.11,37492.0,85.5759,85.6403,85.5024,85.5851,37492.0
2022-07-12 10:50:00,93.09,93.17,92.98,93.15,48398.0,85.5667,85.6403,85.4656,85.6219,48398.0
2022-07-12 10:55:00,93.15,93.18,93.08,93.15,56909.0,85.6219,85.6495,85.5576,85.6219,56909.0
2022-07-12 11:00:00,93.14,93.14,92.99,93.01,44022.0,85.6127,85.6127,85.4748,85.4932,44022.0
2022-07-12 11:05:00,93.02,93.11,92.96,93.01,43354.0,85.5024,85.5851,85.4473,85.4932,43354.0
2022-07-12 11:10:00,93.0,93.14,92.98,93.02,66964.0,85.484,85.6127,85.4656,85.5024,66964.0
2022-07-12 11:15:00,93.01,93.03,92.88,92.92,50480.0,85.4932,85.5116,85.3737,85.4105,50480.0
2022-07-12 11:20:00,92.91,92.97,92.88,92.96,43825.0,85.4013,85.4564,85.3737,85.4473,43825.0
2022-07-12 11:25:00,92.95,92.98,92.87,92.97,37756.0,85.4381,85.4656,85.3645,85.4564,37756.0
2022-07-12 11:30:00,92.97,93.04,92.9,92.93,49886.0,85.4564,85.5208,85.3921,85.4197,49886.0
2022-07-12 11:35:00,92.93,92.95,92.67,92.69,39778.0,85.4197,85.4381,85.1807,85.1991,39778.0
2022-07-12 11:40:00,92.68,92.72,92.62,92.66,55744.0,85.1899,85.2266,85.1347,85.1715,55744.0
2022-07-12 11:45:00,92.68,92.76,92.67,92.72,36076.0,85.1899,85.2634,85.1807,85.2266,36076.0
2022-07-12 11:50:00,92.73,92.73,92.61,92.62,35529.0,85.2358,85.2358,85.1255,85.1347,35529.0
2022-07-12 11:55:00,92.62,92.71,92.59,92.68,40913.0,85.1347,85.2175,85.1072,85.1899,40913.0
2022-07-12 12:00:00,92.68,92.73,92.62,92.7,65137.0,85.1899,85.2358,85.1347,85.2083,65137.0
2022-07-12 12:05:00,92.7,92.78,92.65,92.65,41798.0,85.2083,85.2818,85.1623,85.1623,41798.0
2022-07-12 12:10:00,92.65,92.78,92.64,92.73,57848.0,85.1623,85.2818,85.1531,85.2358,57848.0
2022-07-12 12:15:00,92.74,92.85,92.7,92.84,49053.0,85.245,85.3461,85.2083,85.3369,49053.0
2022-07-12 12:20:00,92.85,92.89,92.76,92.86,64743.0,85.3461,85.3829,85.2634,85.3553,64743.0
2022-07-12 12:25:00,92.86,92.92,92.85,92.91,37573.0,85.3553,85.4105,85.3461,85.4013,37573.0
2022-07-12 12:30:00,92.91,92.94,92.85,92.94,32124.0,85.4013,85.4289,85.3461,85.4289,32124.0
2022-07-12 12:35:00,92.94,93.0,92.9,92.95,43074.0,85.4289,85.484,85.3921,85.4381,43074.0
2022-07-12 12:40:00,92.96,93.0,92.91,92.98,37220.0,85.4473,85.484,85.4013,85.4656,37220.0
2022-07-12 12:45:00,92.98,92.98,92.9,92.95,38785.0,85.4656,85.4656,85.3921,85.4381,38785.0
2022-07-12 12:50:00,92.95,93.02,92.92,93.02,39930.0,85.4381,85.5024,85.4105,85.5024,39930.0
2022-07-12 12:55:00,93.01,93.12,92.97,93.11,30814.0,85.4932,85.5943,85.4564,85.5851,30814.0
2022-07-12 13:00:00,93.1,93.15,92.91,93.02,73491.0,85.5759,85.6219,85.4013,85.5024,73491.0
2022-07-12 13:05:00,93.02,93.05,92.94,92.98,74064.0,85.5024,85.53,85.4289,85.4656,74064.0
2022-07-12 13:10:00,92.96,92.96,92.82,92.86,113155.0,85.4473,85.4473,85.3186,85.3553,113155.0
2022-07-12 13:15:00,92.86,92.9,92.77,92.78,134873.0,85.3553,85.3921,85.2726,85.2818,134873.0
2022-07-12 13:20:00,92.78,92.83,92.77,92.8,79612.0,85.2818,85.3278,85.2726,85.3002,79612.0
2022-07-12 13:25:00,92.8,92.86,92.75,92.86,68621.0,85.3002,85.3553,85.2542,85.3553,68621.0
2022-07-12 13:30:00,92.86,92.92,92.84,92.88,95404.0,85.3553,85.4105,85.3369,85.3737,95404.0
2022-07-12 13:35:00,92.87,92.95,92.83,92.89,42676.0,85.3645,85.4381,85.3278,85.3829,42676.0
2022-07-12 13:40:00,92.9,93.01,92.88,92.99,35892.0,85.3921,85.4932,85.3737,85.4748,35892.0
2022-07-12 13:45:00,92.99,93.0,92.93,92.97,33661.0,85.4748,85.484,85.4197,85.4564,33661.0
2022-07-12 13:50:00,92.97,93.01,92.93,93.0,32385.0,85.4564,85.4932,85.4197,85.484,32385.0
2022-07-12 13:55:00,93.01,93.02,92.95,92.95,30488.0,85.4932,85.5024,85.4381,85.4381,30488.0
2022-07-12 14:00:00,92.97,92.99,92.82,92.86,51028.0,85.4564,85.4748,85.3186,85.3553,51028.0
2022-07-12 14:05:00,92.85,92.88,92.83,92.88,58347.0,85.3461,85.3737,85.3278,85.3737,58347.0
2022-07-12 14:10:00,92.88,92.92,92.85,92.9,61025.0,85.3737,85.4105,85.3461,85.3921,61025.0
2022-07-12 14:15:00,92.89,92.95,92.87,92.88,68435.0,85.3829,85.4381,85.3645,85.3737,68435.0
2022-07-12 14:20:00,92.87,92.89,92.84,92.87,51897.0,85.3645,85.3829,85.3369,85.3645,51897.0
2022-07-12 14:25:00,92.86,92.87,92.8,92.84,75822.0,85.3553,85.3645,85.3002,85.3369,75822.0
2022-07-12 14:30:00,92.84,92.89,92.74,92.75,79636.0,85.3369,85.3829,85.245,85.2542,79636.0
2022-07-12 14:35:00,92.75,92.81,92.73,92.76,62945.0,85.2542,85.3094,85.2358,85.2634,62945.0
2022-07-12 14:40:00,92.75,92.75,92.69,92.7,67760.0,85.2542,85.2542,85.1991,85.2083,67760.0
2022-07-12 14:45:00,92.72,92.75,92.68,92.72,56574.0,85.2266,85.2542,85.1899,85.2266,56574.0
2022-07-12 14:50:00,92.71,92.71,92.62,92.64,66600.0,85.2175,85.2175,85.1347,85.1531,66600.0
2022-07-12 14:55:00,92.63,92.63,92.48,92.48,41965.0,85.1439,85.1439,85.006,85.006,41965.0
2022-07-12 15:00:00,92.48,92.49,92.22,92.23,71669.0,85.006,85.0152,84.7671,84.7762,71669.0
2022-07-12 15:05:00,92.22,92.29,92.17,92.18,61735.0,84.7671,84.8314,84.7211,84.7303,61735.0
2022-07-12 15:10:00,92.18,92.29,92.12,92.29,91427.0,84.7303,84.8314,84.6751,84.8314,91427.0
2022-07-12 15:15:00,92.29,92.3,92.19,92.26,79034.0,84.8314,84.8406,84.7395,84.8038,79034.0
2022-07-12 15:20:00,92.26,92.26,91.94,91.97,160104.0,84.8038,84.8038,84.5097,84.5373,160104.0
2022-07-12 15:25:00,91.96,92.04,91.89,91.91,133216.0,84.5281,84.6016,84.4637,84.4821,133216.0
2022-07-12 15:30:00,91.9,92.01,91.79,91.8,143451.0,84.4729,84.574,84.3718,84.381,143451.0
2022-07-12 15:35:00,91.8,91.82,91.69,91.78,196169.0,84.381,84.3994,84.2799,84.3626,196169.0
2022-07-12 15:40:00,91.78,91.94,91.72,91.94,172673.0,84.3626,84.5097,84.3075,84.5097,172673.0
2022-07-12 15:45:00,91.94,92.14,91.94,92.12,186087.0,84.5097,84.6935,84.5097,84.6751,186087.0
2022-07-12 15:50:00,92.12,92.43,92.04,92.41,323069.0,84.6751,84.9601,84.6016,84.9417,323069.0
2022-07-12 15:55:00,92.41,92.5,92.32,92.38,658814.0,84.9417,85.0244,84.859,84.9141,658814.0
2022-07-13 09:30:00,91.45,91.45,91.01,91.29,132463.0,84.0593,84.0593,83.6548,83.9122,132463.0
2022-07-13 09:35:00,91.27,91.7,91.14,91.7,138961.0,83.8938,84.2891,83.7743,84.2891,138961.0
2022-07-13 09:40:00,91.68,91.72,91.38,91.4,66436.0,84.2707,84.3075,83.9949,84.0133,66436.0
2022-07-13 09:45:00,91.41,91.77,91.29,91.77,65925.0,84.0225,84.3534,83.9122,84.3534,65925.0
2022-07-13 09:50:00,91.78,91.8,91.51,91.58,42883.0,84.3626,84.381,84.1144,84.1788,42883.0
2022-07-13 09:55:00,91.58,91.58,91.29,91.41,51096.0,84.1788,84.1788,83.9122,84.0225,51096.0
2022-07-13 10:00:00,91.39,91.39,90.98,91.13,138646.0,84.0041,84.0041,83.6273,83.7651,138646.0
2022-07-13 10:05:00,91.11,91.26,91.0,91.07,52920.0,83.7468,83.8846,83.6457,83.71,52920.0
2022-07-13 10:10:00,91.01,91.23,91.01,91.16,55992.0,83.6548,83.8571,83.6548,83.7927,55992.0
2022-07-13 10:15:00,91.14,91.16,90.95,90.96,37229.0,83.7743,83.7927,83.5997,83.6089,37229.0
2022-07-13 10:20:00,90.91,91.06,90.76,90.99,79963.0,83.5629,83.7008,83.425,83.6365,79963.0
2022-07-13 10:25:00,91.0,91.31,90.98,91.31,58037.0,83.6457,83.9306,83.6273,83.9306,58037.0
2022-07-13 10:30:00,91.31,91.79,91.28,91.78,108137.0,83.9306,84.3718,83.903,84.3626,108137.0
2022-07-13 10:35:00,91.83,91.88,91.64,91.76,48454.0,84.4086,84.4545,84.2339,84.3442,48454.0
2022-07-13 10:40:00,91.74,91.94,91.7,91.94,84149.0,84.3258,84.5097,84.2891,84.5097,84149.0
2022-07-13 10:45:00,91.96,92.0,91.78,91.82,63844.0,84.5281,84.5648,84.3626,84.3994,63844.0
2022-07-13 10:50:00,91.83,91.9,91.76,91.84,52566.0,84.4086,84.4729,84.3442,84.4178,52566.0
2022-07-13 10:55:00,91.85,92.04,91.85,92.03,49455.0,84.427,84.6016,84.427,84.5924,49455.0
2022-07-13 11:00:00,92.04,92.11,91.94,92.07,20979.0,84.6016,84.6659,84.5097,84.6292,20979.0
2022-07-13 11:05:00,92.08,92.26,92.02,92.04,72455.0,84.6384,84.8038,84.5832,84.6016,72455.0
2022-07-13 11:10:00,92.02,92.12,92.0,92.12,46266.0,84.5832,84.6751,84.5648,84.6751,46266.0
2022-07-13 11:15:00,92.13,92.14,91.94,91.96,13751.0,84.6843,84.6935,84.5097,84.5281,13751.0
2022-07-13 11:20:00,91.97,92.08,91.96,91.98,49147.0,84.5373,84.6384,84.5281,84.5465,49147.0
2022-07-13 11:25:00,91.97,91.99,91.76,91.78,30603.0,84.5373,84.5556,84.3442,84.3626,30603.0
2022-07-13 11:30:00,91.78,91.88,91.78,91.85,21270.0,84.3626,84.4545,84.3626,84.427,21270.0
2022-07-13 11:35:00,91.83,91.83,91.75,91.82,37339.0,84.4086,84.4086,84.335,84.3994,37339.0
2022-07-13 11:40:00,91.81,91.87,91.71,91.75,37829.0,84.3902,84.4453,84.2983,84.335,37829.0
2022-07-13 11:45:00,91.71,91.72,91.64,91.7,104422.0,84.2983,84.3075,84.2339,84.2891,104422.0
2022-07-13 11:50:00,91.71,91.88,91.7,91.78,71570.0,84.2983,84.4545,84.2891,84.3626,71570.0
2022-07-13 11:55:00,91.77,91.83,91.72,91.79,24148.0,84.3534,84.4086,84.3075,84.3718,24148.0
2022-07-13 12:00:00,91.8,92.05,91.79,92.04,29981.0,84.381,84.6108,84.3718,84.6016,29981.0
2022-07-13 12:05:00,92.05,92.13,91.99,92.08,11300.0,84.6108,84.6843,84.5556,84.6384,11300.0
2022-07-13 12:10:00,92.07,92.08,91.95,91.99,25433.0,84.6292,84.6384,84.5189,84.5556,25433.0
2022-07-13 12:15:00,91.98,92.06,91.96,92.05,51276.0,84.5465,84.62,84.5281,84.6108,51276.0
2022-07-13 12:20:00,92.05,92.1,91.93,92.07,96058.0,84.6108,84.6568,84.5005,84.6292,96058.0
2022-07-13 12:25:00,92.07,92.15,92.0,92.14,40985.0,84.6292,84.7027,84.5648,84.6935,40985.0
2022-07-13 12:30:00,92.15,92.29,92.1,92.28,56012.0,84.7027,84.8314,84.6568,84.8222,56012.0
2022-07-13 12:35:00,92.26,92.38,92.24,92.37,36271.0,84.8038,84.9141,84.7854,84.9049,36271.0
2022-07-13 12:40:00,92.37,92.37,92.18,92.23,45651.0,84.9049,84.9049,84.7303,84.7762,45651.0
2022-07-13 12:45:00,92.24,92.29,92.21,92.24,36604.0,84.7854,84.8314,84.7579,84.7854,36604.0
2022-07-13 12:50:00,92.22,92.35,92.2,92.35,52164.0,84.7671,84.8865,84.7487,84.8865,52164.0
2022-07-13 12:55:00,92.35,92.38,92.28,92.38,45948.0,84.8865,84.9141,84.8222,84.9141,45948.0
2022-07-13 13:00:00,92.37,92.63,92.31,92.5,144435.0,84.9049,85.1439,84.8498,85.0244,144435.0
2022-07-13 13:05:00,92.51,92.59,92.41,92.45,51105.0,85.0336,85.1072,84.9417,84.9785,51105.0
2022-07-13 13:10:00,92.45,92.55,92.42,92.55,55513.0,84.9785,85.0704,84.9509,85.0704,55513.0
2022-07-13 13:15:00,92.57,92.57,92.24,92.28,91214.0,85.0888,85.0888,84.7854,84.8222,91214.0
2022-07-13 13:20:00,92.27,92.4,92.23,92.4,28939.0,84.813,84.9325,84.7762,84.9325,28939.0
2022-07-13 13:25:00,92.4,92.4,92.32,92.39,11797.0,84.9325,84.9325,84.859,84.9233,11797.0
2022-07-13 13:30:00,92.38,92.4,92.27,92.32,22192.0,84.9141,84.9325,84.813,84.859,22192.0
2022-07-13 13:35:00,92.32,92.35,92.28,92.31,21827.0,84.859,84.8865,84.8222,84.8498,21827.0
2022-07-13 13:40:00,92.3,92.41,92.3,92.4,16428.0,84.8406,84.9417,84.8406,84.9325,16428.0
2022-07-13 13:45:00,92.4,92.49,92.38,92.48,13313.0,84.9325,85.0152,84.9141,85.006,13313.0
2022-07-13 13:50:00,92.47,92.5,92.31,92.31,19129.0,84.9969,85.0244,84.8498,84.8498,19129.0
2022-07-13 13:55:00,92.3,92.36,92.26,92.34,16004.0,84.8406,84.8957,84.8038,84.8774,16004.0
2022-07-13 14:00:00,92.33,92.33,91.84,91.88,66793.0,84.8682,84.8682,84.4178,84.4545,66793.0
2022-07-13 14:05:00,91.85,92.02,91.85,91.85,22040.0,84.427,84.5832,84.427,84.427,22040.0
2022-07-13 14:10:00,91.86,92.02,91.84,92.02,61749.0,84.4361,84.5832,84.4178,84.5832,61749.0
2022-07-13 14:15:00,92.02,92.03,91.83,92.0,55485.0,84.5832,84.5924,84.4086,84.5648,55485.0
2022-07-13 14:20:00,92.0,92.14,91.92,92.13,23245.0,84.5648,84.6935,84.4913,84.6843,23245.0
2022-07-13 14:25:00,92.13,92.19,92.02,92.18,34414.0,84.6843,84.7395,84.5832,84.7303,34414.0
2022-07-13 14:30:00,92.17,92.35,92.16,92.33,59097.0,84.7211,84.8865,84.7119,84.8682,59097.0
2022-07-13 14:35:00,92.34,92.35,92.23,92.34,33316.0,84.8774,84.8865,84.7762,84.8774,33316.0
2022-07-13 14:40:00,92.34,92.38,92.21,92.21,29113.0,84.8774,84.9141,84.7579,84.7579,29113.0
2022-07-13 14:45:00,92.25,92.28,92.1,92.11,170447.0,84.7946,84.8222,84.6568,84.6659,170447.0
2022-07-13 14:50:00,92.11,92.19,92.08,92.09,38185.0,84.6659,84.7395,84.6384,84.6476,38185.0
2022-07-13 14:55:00,92.07,92.31,92.0,92.31,58267.0,84.6292,84.8498,84.5648,84.8498,58267.0
2022-07-13 15:00:00,92.3,92.33,92.2,92.27,77384.0,84.8406,84.8682,84.7487,84.813,77384.0
2022-07-13 15:05:00,92.27,92.28,92.1,92.17,94350.0,84.813,84.8222,84.6568,84.7211,94350.0
2022-07-13 15:10:00,92.16,92.33,92.16,92.31,34635.0,84.7119,84.8682,84.7119,84.8498,34635.0
2022-07-13 15:15:00,92.3,92.32,92.24,92.3,58636.0,84.8406,84.859,84.7854,84.8406,58636.0
2022-07-13 15:20:00,92.31,92.34,92.24,92.28,60121.0,84.8498,84.8774,84.7854,84.8222,60121.0
2022-07-13 15:25:00,92.28,92.29,92.17,92.17,93249.0,84.8222,84.8314,84.7211,84.7211,93249.0
2022-07-13 15:30:00,92.17,92.19,92.02,92.08,78869.0,84.7211,84.7395,84.5832,84.6384,78869.0
2022-07-13 15:35:00,92.05,92.21,92.04,92.21,63014.0,84.6108,84.7579,84.6016,84.7579,63014.0
2022-07-13 15:40:00,92.2,92.23,92.08,92.11,48300.0,84.7487,84.7762,84.6384,84.6659,48300.0
2022-07-13 15:45:00,92.09,92.14,92.02,92.09,80877.0,84.6476,84.6935,84.5832,84.6476,80877.0
2022-07-13 15:50:00,92.09,92.13,91.94,92.09,288180.0,84.6476,84.6843,84.5097,84.6476,288180.0
2022-07-13 15:55:00,92.1,92.15,91.93,91.95,343344.0,84.6568,84.7027,84.5005,84.5189,343344.0
2022-07-14 09:30:00,90.51,91.0,90.4,90.98,139318.0,83.1953,83.6457,83.0941,83.6273,139318.0
2022-07-14 09:35:00,90.97,91.01,90.57,90.74,157332.0,83.6181,83.6548,83.2504,83.4067,157332.0
2022-07-14 09:40:00,90.74,90.98,90.69,90.96,46916.0,83.4067,83.6273,83.3607,83.6089,46916.0
2022-07-14 09:45:00,90.94,91.13,90.88,91.02,56883.0,83.5905,83.7651,83.5353,83.664,56883.0
2022-07-14 09:50:00,90.99,91.23,90.96,91.13,88922.0,83.6365,83.8571,83.6089,83.7651,88922.0
2022-07-14 09:55:00,91.15,91.2,90.95,90.96,39341.0,83.7835,83.8295,83.5997,83.6089,39341.0
2022-07-14 10:00:00,90.96,90.97,90.69,90.77,70362.0,83.6089,83.6181,83.3607,83.4342,70362.0
2022-07-14 10:05:00,90.75,90.93,90.69,90.86,51704.0,83.4159,83.5813,83.3607,83.517,51704.0
2022-07-14 10:10:00,90.85,90.95,90.73,90.87,133413.0,83.5078,83.5997,83.3975,83.5262,133413.0
2022-07-14 10:15:00,90.87,90.91,90.77,90.78,34918.0,83.5262,83.5629,83.4342,83.4434,34918.0
2022-07-14 10:20:00,90.78,90.98,90.78,90.97,40465.0,83.4434,83.6273,83.4434,83.6181,40465.0
2022-07-14 10:25:00,90.95,90.98,90.77,90.83,31274.0,83.5997,83.6273,83.4342,83.4894,31274.0
2022-07-14 10:30:00,90.83,90.95,90.72,90.75,27991.0,83.4894,83.5997,83.3883,83.4159,27991.0
2022-07-14 10:35:00,90.76,90.82,90.7,90.79,22627.0,83.425,83.4802,83.3699,83.4526,22627.0
2022-07-14 10:40:00,90.76,90.88,90.76,90.82,33182.0,83.425,83.5353,83.425,83.4802,33182.0
2022-07-14 10:45:00,90.79,90.87,90.7,90.85,26370.0,83.4526,83.5262,83.3699,83.5078,26370.0
2022-07-14 10:50:00,90.85,90.87,90.71,90.85,37705.0,83.5078,83.5262,83.3791,83.5078,37705.0
2022-07-14 10:55:00,90.83,90.83,90.67,90.73,24350.0,83.4894,83.4894,83.3423,83.3975,24350.0
2022-07-14 11:00:00,90.75,90.96,90.73,90.8,74260.0,83.4159,83.6089,83.3975,83.4618,74260.0
2022-07-14 11:05:00,90.77,91.09,90.76,91.06,27579.0,83.4342,83.7284,83.425,83.7008,27579.0
2022-07-14 11:10:00,91.05,91.08,90.99,91.03,25539.0,83.6916,83.7192,83.6365,83.6732,25539.0
2022-07-14 11:15:00,91.02,91.08,90.93,91.06,20980.0,83.664,83.7192,83.5813,83.7008,20980.0
2022-07-14 11:20:00,91.06,91.2,91.03,91.19,42297.0,83.7008,83.8295,83.6732,83.8203,42297.0
2022-07-14 11:25:00,91.18,91.23,91.15,91.19,26177.0,83.8111,83.8571,83.7835,83.8203,26177.0
2022-07-14 11:30:00,91.19,91.2,91.1,91.13,18130.0,83.8203,83.8295,83.7376,83.7651,18130.0
2022-07-14 11:35:00,91.14,91.16,90.99,91.02,29980.0,83.7743,83.7927,83.6365,83.664,29980.0
2022-07-14 11:40:00,91.02,91.4,91.02,91.3,54906.0,83.664,84.0133,83.664,83.9214,54906.0
2022-07-14 11:45:00,91.31,91.46,91.31,91.33,37514.0,83.9306,84.0685,83.9306,83.949,37514.0
2022-07-14 11:50:00,91.34,91.37,91.25,91.28,29295.0,83.9582,83.9857,83.8754,83.903,29295.0
2022-07-14 11:55:00,91.28,91.39,91.27,91.33,20445.0,83.903,84.0041,83.8938,83.949,20445.0
2022-07-14 12:00:00,91.35,91.37,91.31,91.37,28020.0,83.9674,83.9857,83.9306,83.9857,28020.0
2022-07-14 12:05:00,91.38,91.39,91.16,91.16,36902.0,83.9949,84.0041,83.7927,83.7927,36902.0
2022-07-14 12:10:00,91.17,91.2,91.08,91.19,24307.0,83.8019,83.8295,83.7192,83.8203,24307.0
2022-07-14 12:15:00,91.2,91.25,91.06,91.07,22483.0,83.8295,83.8754,83.7008,83.71,22483.0
2022-07-14 12:20:00,91.06,91.16,91.05,91.07,14004.0,83.7008,83.7927,83.6916,83.71,14004.0
2022-07-14 12:25:00,91.04,91.07,90.91,90.92,26381.0,83.6824,83.71,83.5629,83.5721,26381.0
2022-07-14 12:30:00,90.94,91.06,90.94,90.99,12419.0,83.5905,83.7008,83.5905,83.6365,12419.0
2022-07-14 12:35:00,90.97,90.98,90.91,90.96,6858.0,83.6181,83.6273,83.5629,83.6089,6858.0
2022-07-14 12:40:00,90.94,90.94,90.75,90.83,33838.0,83.5905,83.5905,83.4159,83.4894,33838.0
2022-07-14 12:45:00,90.84,90.85,90.69,90.73,40050.0,83.4986,83.5078,83.3607,83.3975,40050.0
2022-07-14 12:50:00,90.72,90.87,90.72,90.84,32331.0,83.3883,83.5262,83.3883,83.4986,32331.0
2022-07-14 12:55:00,90.85,90.92,90.83,90.92,24744.0,83.5078,83.5721,83.4894,83.5721,24744.0
2022-07-14 13:00:00,90.91,90.91,90.74,90.76,7324.0,83.5629,83.5629,83.4067,83.425,7324.0
2022-07-14 13:05:00,90.74,90.79,90.68,90.79,10078.0,83.4067,83.4526,83.3515,83.4526,10078.0
2022-07-14 13:10:00,90.76,90.76,90.69,90.72,14449.0,83.425,83.425,83.3607,83.3883,14449.0
2022-07-14 13:15:00,90.7,90.92,90.66,90.89,76886.0,83.3699,83.5721,83.3331,83.5445,76886.0
2022-07-14 13:20:00,90.91,90.96,90.88,90.9,14842.0,83.5629,83.6089,83.5353,83.5537,14842.0
2022-07-14 13:25:00,90.89,90.98,90.87,90.94,10302.0,83.5445,83.6273,83.5262,83.5905,10302.0
2022-07-14 13:30:00,90.93,90.94,90.79,90.8,31467.0,83.5813,83.5905,83.4526,83.4618,31467.0
2022-07-14 13:35:00,90.78,90.94,90.76,90.9,11366.0,83.4434,83.5905,83.425,83.5537,11366.0
2022-07-14 13:40:00,90.91,91.01,90.88,90.93,21787.0,83.5629,83.6548,83.5353,83.5813,21787.0
2022-07-14 13:45:00,90.94,90.99,90.91,90.97,13262.0,83.5905,83.6365,83.5629,83.6181,13262.0
2022-07-14 13:50:00,90.97,91.02,90.87,90.93,137817.0,83.6181,83.664,83.5262,83.5813,137817.0
2022-07-14 13:55:00,90.93,91.02,90.93,90.99,21793.0,83.5813,83.664,83.5813,83.6365,21793.0
2022-07-14 14:00:00,90.99,91.05,90.95,91.01,23200.0,83.6365,83.6916,83.5997,83.6548,23200.0
2022-07-14 14:05:00,91.0,91.08,90.99,91.02,24792.0,83.6457,83.7192,83.6365,83.664,24792.0
2022-07-14 14:10:00,91.01,91.01,90.95,90.99,16721.0,83.6548,83.6548,83.5997,83.6365,16721.0
2022-07-14 14:15:00,91.0,91.23,90.96,91.22,42428.0,83.6457,83.8571,83.6089,83.8479,42428.0
2022-07-14 14:20:00,91.23,91.35,91.23,91.28,100678.0,83.8571,83.9674,83.8571,83.903,100678.0
2022-07-14 14:25:00,91.29,91.36,91.22,91.32,67157.0,83.9122,83.9766,83.8479,83.9398,67157.0
2022-07-14 14:30:00,91.32,91.41,91.3,91.38,27475.0,83.9398,84.0225,83.9214,83.9949,27475.0
2022-07-14 14:35:00,91.39,91.46,91.39,91.43,40732.0,84.0041,84.0685,84.0041,84.0409,40732.0
2022-07-14 14:40:00,91.43,91.47,91.24,91.25,44085.0,84.0409,84.0777,83.8663,83.8754,44085.0
2022-07-14 14:45:00,91.25,91.26,91.18,91.23,111554.0,83.8754,83.8846,83.8111,83.8571,111554.0
2022-07-14 14:50:00,91.23,91.23,91.07,91.13,77337.0,83.8571,83.8571,83.71,83.7651,77337.0
2022-07-14 14:55:00,91.14,91.29,91.13,91.25,20898.0,83.7743,83.9122,83.7651,83.8754,20898.0
2022-07-14 15:00:00,91.27,91.3,91.19,91.23,19193.0,83.8938,83.9214,83.8203,83.8571,19193.0
2022-07-14 15:05:00,91.23,91.25,91.09,91.14,33037.0,83.8571,83.8754,83.7284,83.7743,33037.0
2022-07-14 15:10:00,91.13,91.27,91.08,91.27,46980.0,83.7651,83.8938,83.7192,83.8938,46980.0
2022-07-14 15:15:00,91.27,91.28,91.16,91.27,104336.0,83.8938,83.903,83.7927,83.8938,104336.0
2022-07-14 15:20:00,91.27,91.35,91.23,91.3,77868.0,83.8938,83.9674,83.8571,83.9214,77868.0
2022-07-14 15:25:00,91.3,91.3,91.15,91.21,93970.0,83.9214,83.9214,83.7835,83.8387,93970.0
2022-07-14 15:30:00,91.21,91.21,91.0,91.0,149492.0,83.8387,83.8387,83.6457,83.6457,149492.0
2022-07-14 15:35:00,90.99,91.02,90.9,90.97,168162.0,83.6365,83.664,83.5537,83.6181,168162.0
2022-07-14 15:40:00,90.97,91.04,90.91,91.04,178144.0,83.6181,83.6824,83.5629,83.6824,178144.0
2022-07-14 15:45:00,91.03,91.09,90.91,90.98,174485.0,83.6732,83.7284,83.5629,83.6273,174485.0
2022-07-14 15:50:00,90.98,91.12,90.98,91.08,278602.0,83.6273,83.756,83.6273,83.7192,278602.0
2022-07-14 15:55:00,91.09,91.17,91.03,91.05,576172.0,83.7284,83.8019,83.6732,83.6916,576172.0
2022-07-15 09:30:00,92.58,92.58,92.05,92.05,263952.0,85.098,85.098,84.6108,84.6108,263952.0
2022-07-15 09:35:00,92.07,92.17,91.98,92.01,54851.0,84.6292,84.7211,84.5465,84.574,54851.0
2022-07-15 09:40:00,92.01,92.09,91.81,91.92,87215.0,84.574,84.6476,84.3902,84.4913,87215.0
2022-07-15 09:45:00,91.92,92.0,91.71,91.84,67675.0,84.4913,84.5648,84.2983,84.4178,67675.0
2022-07-15 09:50:00,91.84,91.92,91.73,91.85,56736.0,84.4178,84.4913,84.3167,84.427,56736.0
2022-07-15 09:55:00,91.85,92.1,91.81,92.03,41702.0,84.427,84.6568,84.3902,84.5924,41702.0
2022-07-15 10:00:00,92.04,92.54,92.03,92.24,208776.0,84.6016,85.0612,84.5924,84.7854,208776.0
2022-07-15 10:05:00,92.22,92.31,92.03,92.12,53500.0,84.7671,84.8498,84.5924,84.6751,53500.0
2022-07-15 10:10:00,92.11,92.18,92.01,92.04,34388.0,84.6659,84.7303,84.574,84.6016,34388.0
2022-07-15 10:15:00,92.03,92.07,91.95,92.05,28101.0,84.5924,84.6292,84.5189,84.6108,28101.0
2022-07-15 10:20:00,92.06,92.27,91.84,92.26,29260.0,84.62,84.813,84.4178,84.8038,29260.0
2022-07-15 10:25:00,92.29,92.45,92.22,92.43,70679.0,84.8314,84.9785,84.7671,84.9601,70679.0
2022-07-15 10:30:00,92.43,92.5,92.33,92.34,59681.0,84.9601,85.0244,84.8682,84.8774,59681.0
2022-07-15 10:35:00,92.35,92.5,92.33,92.33,41014.0,84.8865,85.0244,84.8682,84.8682,41014.0
2022-07-15 10:40:00,92.35,92.45,92.35,92.45,28516.0,84.8865,84.9785,84.8865,84.9785,28516.0
2022-07-15 10:45:00,92.45,92.53,92.34,92.53,54941.0,84.9785,85.052,84.8774,85.052,54941.0
2022-07-15 10:50:00,92.52,92.58,92.46,92.53,25857.0,85.0428,85.098,84.9877,85.052,25857.0
2022-07-15 10:55:00,92.52,92.6,92.49,92.53,12415.0,85.0428,85.1163,85.0152,85.052,12415.0
2022-07-15 11:00:00,92.51,92.61,92.51,92.61,46634.0,85.0336,85.1255,85.0336,85.1255,46634.0
2022-07-15 11:05:00,92.62,92.68,92.55,92.67,22614.0,85.1347,85.1899,85.0704,85.1807,22614.0
2022-07-15 11:10:00,92.66,92.77,92.64,92.75,60229.0,85.1715,85.2726,85.1531,85.2542,60229.0
2022-07-15 11:15:00,92.75,92.79,92.71,92.78,19976.0,85.2542,85.291,85.2175,85.2818,19976.0
2022-07-15 11:20:00,92.79,92.88,92.79,92.82,52605.0,85.291,85.3737,85.291,85.3186,52605.0
2022-07-15 11:25:00,92.82,92.9,92.81,92.84,40798.0,85.3186,85.3921,85.3094,85.3369,40798.0
2022-07-15 11:30:00,92.85,92.94,92.77,92.92,27409.0,85.3461,85.4289,85.2726,85.4105,27409.0
2022-07-15 11:35:00,92.92,93.02,92.87,92.99,35221.0,85.4105,85.5024,85.3645,85.4748,35221.0
2022-07-15 11:40:00,92.98,93.07,92.97,93.04,25395.0,85.4656,85.5484,85.4564,85.5208,25395.0
2022-07-15 11:45:00,93.04,93.07,92.98,92.99,49252.0,85.5208,85.5484,85.4656,85.4748,49252.0
2022-07-15 11:50:00,92.99,93.0,92.9,92.93,45028.0,85.4748,85.484,85.3921,85.4197,45028.0
2022-07-15 11:55:00,92.92,92.96,92.88,92.94,28227.0,85.4105,85.4473,85.3737,85.4289,28227.0
2022-07-15 12:00:00,92.95,93.02,92.93,93.0,33058.0,85.4381,85.5024,85.4197,85.484,33058.0
2022-07-15 12:05:00,92.99,92.99,92.84,92.84,17655.0,85.4748,85.4748,85.3369,85.3369,17655.0
2022-07-15 12:10:00,92.84,92.86,92.79,92.86,16155.0,85.3369,85.3553,85.291,85.3553,16155.0
2022-07-15 12:15:00,92.85,92.93,92.84,92.93,19443.0,85.3461,85.4197,85.3369,85.4197,19443.0
2022-07-15 12:20:00,92.93,92.97,92.82,92.86,22681.0,85.4197,85.4564,85.3186,85.3553,22681.0
2022-07-15 12:25:00,92.85,92.87,92.76,92.81,17922.0,85.3461,85.3645,85.2634,85.3094,17922.0
2022-07-15 12:30:00,92.81,92.84,92.72,92.75,26289.0,85.3094,85.3369,85.2266,85.2542,26289.0
2022-07-15 12:35:00,92.75,92.8,92.72,92.79,79841.0,85.2542,85.3002,85.2266,85.291,79841.0
2022-07-15 12:40:00,92.79,92.81,92.73,92.76,33307.0,85.291,85.3094,85.2358,85.2634,33307.0
2022-07-15 12:45:00,92.75,92.83,92.74,92.79,25135.0,85.2542,85.3278,85.245,85.291,25135.0
2022-07-15 12:50:00,92.79,92.79,92.63,92.65,22343.0,85.291,85.291,85.1439,85.1623,22343.0
2022-07-15 12:55:00,92.64,92.64,92.5,92.53,15228.0,85.1531,85.1531,85.0244,85.052,15228.0
2022-07-15 13:00:00,92.52,92.62,92.51,92.59,11941.0,85.0428,85.1347,85.0336,85.1072,11941.0
2022-07-15 13:05:00,92.59,92.64,92.56,92.61,15748.0,85.1072,85.1531,85.0796,85.1255,15748.0
2022-07-15 13:10:00,92.6,92.6,92.48,92.48,10188.0,85.1163,85.1163,85.006,85.006,10188.0
2022-07-15 13:15:00,92.48,92.5,92.37,92.38,22044.0,85.006,85.0244,84.9049,84.9141,22044.0
2022-07-15 13:20:00,92.38,92.46,92.38,92.45,7664.0,84.9141,84.9877,84.9141,84.9785,7664.0
2022-07-15 13:25:00,92.47,92.54,92.46,92.52,12498.0,84.9969,85.0612,84.9877,85.0428,12498.0
2022-07-15 13:30:00,92.52,92.56,92.47,92.48,11985.0,85.0428,85.0796,84.9969,85.006,11985.0
2022-07-15 13:35:00,92.48,92.51,92.43,92.49,10958.0,85.006,85.0336,84.9601,85.0152,10958.0
2022-07-15 13:40:00,92.52,92.56,92.43,92.44,11433.0,85.0428,85.0796,84.9601,84.9693,11433.0
2022-07-15 13:45:00,92.44,92.48,92.41,92.44,10943.0,84.9693,85.006,84.9417,84.9693,10943.0
2022-07-15 13:50:00,92.44,92.49,92.35,92.37,46354.0,84.9693,85.0152,84.8865,84.9049,46354.0
2022-07-15 13:55:00,92.36,92.42,92.32,92.36,16024.0,84.8957,84.9509,84.859,84.8957,16024.0
2022-07-15 14:00:00,92.37,92.38,92.19,92.22,24164.0,84.9049,84.9141,84.7395,84.7671,24164.0
2022-07-15 14:05:00,92.22,92.22,92.16,92.2,13923.0,84.7671,84.7671,84.7119,84.7487,13923.0
2022-07-15 14:10:00,92.2,92.23,92.09,92.14,25042.0,84.7487,84.7762,84.6476,84.6935,25042.0
2022-07-15 14:15:00,92.14,92.26,92.14,92.26,17250.0,84.6935,84.8038,84.6935,84.8038,17250.0
2022-07-15 14:20:00,92.26,92.27,92.2,92.24,26271.0,84.8038,84.813,84.7487,84.7854,26271.0
2022-07-15 14:25:00,92.25,92.29,92.19,92.29,90107.0,84.7946,84.8314,84.7395,84.8314,90107.0
2022-07-15 14:30:00,92.29,92.33,92.24,92.26,22562.0,84.8314,84.8682,84.7854,84.8038,22562.0
2022-07-15 14:35:00,92.25,92.27,92.22,92.26,13375.0,84.7946,84.813,84.7671,84.8038,13375.0
2022-07-15 14:40:00,92.26,92.32,92.23,92.27,23149.0,84.8038,84.859,84.7762,84.813,23149.0
2022-07-15 14:45:00,92.28,92.45,92.28,92.44,24406.0,84.8222,84.9785,84.8222,84.9693,24406.0
2022-07-15 14:50:00,92.44,92.45,92.39,92.41,21027.0,84.9693,84.9785,84.9233,84.9417,21027.0
2022-07-15 14:55:00,92.4,92.41,92.32,92.32,42996.0,84.9325,84.9417,84.859,84.859,42996.0
2022-07-15 15:00:00,92.32,92.34,92.23,92.34,18985.0,84.859,84.8774,84.7762,84.8774,18985.0
2022-07-15 15:05:00,92.34,92.4,92.34,92.39,15223.0,84.8774,84.9325,84.8774,84.9233,15223.0
2022-07-15 15:10:00,92.39,92.43,92.27,92.28,121144.0,84.9233,84.9601,84.813,84.8222,121144.0
2022-07-15 15:15:00,92.27,92.34,92.21,92.28,51021.0,84.813,84.8774,84.7579,84.8222,51021.0
2022-07-15 15:20:00,92.28,92.31,92.24,92.25,28785.0,84.8222,84.8498,84.7854,84.7946,28785.0
2022-07-15 15:25:00,92.23,92.31,92.22,92.28,34913.0,84.7762,84.8498,84.7671,84.8222,34913.0
2022-07-15 15:30:00,92.27,92.29,92.12,92.17,84287.0,84.813,84.8314,84.6751,84.7211,84287.0
2022-07-15 15:35:00,92.17,92.27,92.17,92.24,49492.0,84.7211,84.813,84.7211,84.7854,49492.0
2022-07-15 15:40:00,92.23,92.41,92.22,92.38,59809.0,84.7762,84.9417,84.7671,84.9141,59809.0
2022-07-15 15:45:00,92.37,92.52,92.37,92.47,90589.0,84.9049,85.0428,84.9049,84.9969,90589.0
2022-07-15 15:50:00,92.49,92.6,92.38,92.52,195025.0,85.0152,85.1163,84.9141,85.0428,195025.0
2022-07-15 15:55:00,92.51,92.7,92.51,92.63,495935.0,85.0336,85.2083,85.0336,85.1439,495935.0
2022-07-18 09:30:00,93.29,93.33,92.88,92.98,66555.0,85.7506,85.7873,85.3737,85.4656,66555.0
2022-07-18 09:35:00,92.97,93.07,92.75,92.81,52193.0,85.4564,85.5484,85.2542,85.3094,52193.0
2022-07-18 09:40:00,92.82,92.9,92.73,92.86,74804.0,85.3186,85.3921,85.2358,85.3553,74804.0
2022-07-18 09:45:00,92.87,93.07,92.84,93.04,152697.0,85.3645,85.5484,85.3369,85.5208,152697.0
2022-07-18 09:50:00,93.05,93.12,92.9,92.96,43498.0,85.53,85.5943,85.3921,85.4473,43498.0
2022-07-18 09:55:00,92.98,93.05,92.77,92.79,86746.0,85.4656,85.53,85.2726,85.291,86746.0
2022-07-18 10:00:00,92.79,92.88,92.68,92.71,94673.0,85.291,85.3737,85.1899,85.2175,94673.0
2022-07-18 10:05:00,92.69,92.71,92.61,92.67,72204.0,85.1991,85.2175,85.1255,85.1807,72204.0
2022-07-18 10:10:00,92.66,92.76,92.57,92.76,72029.0,85.1715,85.2634,85.0888,85.2634,72029.0
2022-07-18 10:15:00,92.76,92.86,92.71,92.86,19489.0,85.2634,85.3553,85.2175,85.3553,19489.0
2022-07-18 10:20:00,92.84,92.95,92.84,92.93,24522.0,85.3369,85.4381,85.3369,85.4197,24522.0
2022-07-18 10:25:00,92.92,92.97,92.9,92.91,29203.0,85.4105,85.4564,85.3921,85.4013,29203.0
2022-07-18 10:30:00,92.91,93.0,92.89,92.92,74530.0,85.4013,85.484,85.3829,85.4105,74530.0
2022-07-18 10:35:00,92.91,92.94,92.87,92.92,32282.0,85.4013,85.4289,85.3645,85.4105,32282.0
2022-07-18 10:40:00,92.91,92.95,92.86,92.87,13999.0,85.4013,85.4381,85.3553,85.3645,13999.0
2022-07-18 10:45:00,92.88,92.88,92.79,92.83,57450.0,85.3737,85.3737,85.291,85.3278,57450.0
2022-07-18 10:50:00,92.83,92.91,92.79,92.86,41373.0,85.3278,85.4013,85.291,85.3553,41373.0
2022-07-18 10:55:00,92.85,92.87,92.8,92.8,20331.0,85.3461,85.3645,85.3002,85.3002,20331.0
2022-07-18 11:00:00,92.81,92.82,92.67,92.73,43649.0,85.3094,85.3186,85.1807,85.2358,43649.0
2022-07-18 11:05:00,92.74,92.81,92.72,92.78,13345.0,85.245,85.3094,85.2266,85.2818,13345.0
2022-07-18 11:10:00,92.77,92.86,92.77,92.86,21246.0,85.2726,85.3553,85.2726,85.3553,21246.0
2022-07-18 11:15:00,92.86,92.87,92.78,92.84,21149.0,85.3553,85.3645,85.2818,85.3369,21149.0
2022-07-18 11:20:00,92.84,92.88,92.82,92.86,11306.0,85.3369,85.3737,85.3186,85.3553,11306.0
2022-07-18 11:25:00,92.85,92.87,92.79,92.8,6301.0,85.3461,85.3645,85.291,85.3002,6301.0
2022-07-18 11:30:00,92.8,92.86,92.75,92.75,13379.0,85.3002,85.3553,85.2542,85.2542,13379.0
2022-07-18 11:35:00,92.74,92.83,92.72,92.76,23564.0,85.245,85.3278,85.2266,85.2634,23564.0
2022-07-18 11:40:00,92.77,92.79,92.7,92.73,14105.0,85.2726,85.291,85.2083,85.2358,14105.0
2022-07-18 11:45:00,92.72,92.72,92.62,92.64,17104.0,85.2266,85.2266,85.1347,85.1531,17104.0
2022-07-18 11:50:00,92.63,92.64,92.47,92.48,13338.0,85.1439,85.1531,84.9969,85.006,13338.0
2022-07-18 11:55:00,92.48,92.57,92.47,92.49,23152.0,85.006,85.0888,84.9969,85.0152,23152.0
2022-07-18 12:00:00,92.5,92.5,92.42,92.44,14718.0,85.0244,85.0244,84.9509,84.9693,14718.0
2022-07-18 12:05:00,92.43,92.48,92.4,92.41,45742.0,84.9601,85.006,84.9325,84.9417,45742.0
2022-07-18 12:10:00,92.41,92.49,92.4,92.49,40066.0,84.9417,85.0152,84.9325,85.0152,40066.0
2022-07-18 12:15:00,92.49,92.55,92.39,92.41,34099.0,85.0152,85.0704,84.9233,84.9417,34099.0
2022-07-18 12:20:00,92.42,92.48,92.42,92.48,19188.0,84.9509,85.006,84.9509,85.006,19188.0
2022-07-18 12:25:00,92.47,92.47,92.4,92.45,19162.0,84.9969,84.9969,84.9325,84.9785,19162.0
2022-07-18 12:30:00,92.44,92.54,92.43,92.54,16512.0,84.9693,85.0612,84.9601,85.0612,16512.0
2022-07-18 12:35:00,92.54,92.59,92.53,92.58,18382.0,85.0612,85.1072,85.052,85.098,18382.0
2022-07-18 12:40:00,92.56,92.65,92.56,92.65,16325.0,85.0796,85.1623,85.0796,85.1623,16325.0
2022-07-18 12:45:00,92.65,92.7,92.62,92.65,21337.0,85.1623,85.2083,85.1347,85.1623,21337.0
2022-07-18 12:50:00,92.64,92.65,92.59,92.61,16388.0,85.1531,85.1623,85.1072,85.1255,16388.0
2022-07-18 12:55:00,92.6,92.6,92.41,92.43,23878.0,85.1163,85.1163,84.9417,84.9601,23878.0
2022-07-18 13:00:00,92.45,92.5,92.43,92.47,23036.0,84.9785,85.0244,84.9601,84.9969,23036.0
2022-07-18 13:05:00,92.48,92.54,92.47,92.49,25291.0,85.006,85.0612,84.9969,85.0152,25291.0
2022-07-18 13:10:00,92.48,92.49,92.42,92.49,32070.0,85.006,85.0152,84.9509,85.0152,32070.0
2022-07-18 13:15:00,92.49,92.49,92.27,92.27,90318.0,85.0152,85.0152,84.813,84.813,90318.0
2022-07-18 13:20:00,92.28,92.38,92.27,92.37,25051.0,84.8222,84.9141,84.813,84.9049,25051.0
2022-07-18 13:25:00,92.37,92.41,92.35,92.4,56693.0,84.9049,84.9417,84.8865,84.9325,56693.0
2022-07-18 13:30:00,92.39,92.43,92.33,92.38,28949.0,84.9233,84.9601,84.8682,84.9141,28949.0
2022-07-18 13:35:00,92.38,92.43,92.33,92.36,19948.0,84.9141,84.9601,84.8682,84.8957,19948.0
2022-07-18 13:40:00,92.35,92.46,92.33,92.39,50309.0,84.8865,84.9877,84.8682,84.9233,50309.0
2022-07-18 13:45:00,92.39,92.45,92.37,92.4,30840.0,84.9233,84.9785,84.9049,84.9325,30840.0
2022-07-18 13:50:00,92.39,92.47,92.39,92.47,15200.0,84.9233,84.9969,84.9233,84.9969,15200.0
2022-07-18 13:55:00,92.47,92.48,92.22,92.25,33865.0,84.9969,85.006,84.7671,84.7946,33865.0
2022-07-18 14:00:00,92.25,92.31,92.22,92.3,47018.0,84.7946,84.8498,84.7671,84.8406,47018.0
2022-07-18 14:05:00,92.3,92.31,92.24,92.25,19257.0,84.8406,84.8498,84.7854,84.7946,19257.0
2022-07-18 14:10:00,92.25,92.3,92.19,92.3,16995.0,84.7946,84.8406,84.7395,84.8406,16995.0
2022-07-18 14:15:00,92.29,92.38,92.28,92.36,32119.0,84.8314,84.9141,84.8222,84.8957,32119.0
2022-07-18 14:20:00,92.35,92.39,92.21,92.21,25478.0,84.8865,84.9233,84.7579,84.7579,25478.0
2022-07-18 14:25:00,92.21,92.25,92.11,92.16,57154.0,84.7579,84.7946,84.6659,84.7119,57154.0
2022-07-18 14:30:00,92.16,92.2,92.1,92.2,25803.0,84.7119,84.7487,84.6568,84.7487,25803.0
2022-07-18 14:35:00,92.17,92.28,92.17,92.24,22533.0,84.7211,84.8222,84.7211,84.7854,22533.0
2022-07-18 14:40:00,92.23,92.28,92.09,92.1,49330.0,84.7762,84.8222,84.6476,84.6568,49330.0
2022-07-18 14:45:00,92.1,92.17,92.06,92.16,29894.0,84.6568,84.7211,84.62,84.7119,29894.0
2022-07-18 14:50:00,92.16,92.17,91.98,92.08,126345.0,84.7119,84.7211,84.5465,84.6384,126345.0
2022-07-18 14:55:00,92.08,92.08,91.97,92.02,60419.0,84.6384,84.6384,84.5373,84.5832,60419.0
2022-07-18 15:00:00,92.02,92.03,91.95,92.0,81466.0,84.5832,84.5924,84.5189,84.5648,81466.0
2022-07-18 15:05:00,92.0,92.12,91.98,92.11,57258.0,84.5648,84.6751,84.5465,84.6659,57258.0
2022-07-18 15:10:00,92.11,92.12,91.96,92.04,64126.0,84.6659,84.6751,84.5281,84.6016,64126.0
2022-07-18 15:15:00,92.04,92.11,91.99,92.1,60740.0,84.6016,84.6659,84.5556,84.6568,60740.0
2022-07-18 15:20:00,92.09,92.16,92.07,92.12,49486.0,84.6476,84.7119,84.6292,84.6751,49486.0
2022-07-18 15:25:00,92.11,92.14,91.96,91.96,81939.0,84.6659,84.6935,84.5281,84.5281,81939.0
2022-07-18 15:30:00,91.96,91.96,91.76,91.77,79895.0,84.5281,84.5281,84.3442,84.3534,79895.0
2022-07-18 15:35:00,91.76,91.81,91.52,91.56,72083.0,84.3442,84.3902,84.1236,84.1604,72083.0
2022-07-18 15:40:00,91.55,91.81,91.55,91.76,91748.0,84.1512,84.3902,84.1512,84.3442,91748.0
2022-07-18 15:45:00,91.75,91.75,91.58,91.68,144845.0,84.335,84.335,84.1788,84.2707,144845.0
2022-07-18 15:50:00,91.68,91.98,91.66,91.97,162690.0,84.2707,84.5465,84.2523,84.5373,162690.0
2022-07-18 15:55:00,91.97,91.98,91.84,91.87,266965.0,84.5373,84.5465,84.4178,84.4453,266965.0
2022-07-19 09:30:00,92.56,92.81,92.53,92.7,210876.0,85.0796,85.3094,85.052,85.2083,210876.0
2022-07-19 09:35:00,92.7,92.83,92.64,92.77,45704.0,85.2083,85.3278,85.1531,85.2726,45704.0
2022-07-19 09:40:00,92.79,92.88,92.61,92.82,59057.0,85.291,85.3737,85.1255,85.3186,59057.0
2022-07-19 09:45:00,92.83,92.87,92.75,92.79,65716.0,85.3278,85.3645,85.2542,85.291,65716.0
2022-07-19 09:50:00,92.78,92.88,92.72,92.77,47201.0,85.2818,85.3737,85.2266,85.2726,47201.0
2022-07-19 09:55:00,92.75,92.9,92.73,92.81,59961.0,85.2542,85.3921,85.2358,85.3094,59961.0
2022-07-19 10:00:00,92.84,92.84,92.74,92.81,47475.0,85.3369,85.3369,85.245,85.3094,47475.0
2022-07-19 10:05:00,92.8,92.81,92.61,92.63,31958.0,85.3002,85.3094,85.1255,85.1439,31958.0
2022-07-19 10:10:00,92.64,92.77,92.58,92.69,68419.0,85.1531,85.2726,85.098,85.1991,68419.0
2022-07-19 10:15:00,92.67,92.7,92.58,92.65,36775.0,85.1807,85.2083,85.098,85.1623,36775.0
2022-07-19 10:20:00,92.64,92.78,92.64,92.69,39504.0,85.1531,85.2818,85.1531,85.1991,39504.0
2022-07-19 10:25:00,92.67,92.77,92.61,92.73,26000.0,85.1807,85.2726,85.1255,85.2358,26000.0
2022-07-19 10:30:00,92.73,92.84,92.73,92.8,28827.0,85.2358,85.3369,85.2358,85.3002,28827.0
2022-07-19 10:35:00,92.8,92.93,92.79,92.91,20164.0,85.3002,85.4197,85.291,85.4013,20164.0
2022-07-19 10:40:00,92.91,92.97,92.89,92.92,23953.0,85.4013,85.4564,85.3829,85.4105,23953.0
2022-07-19 10:45:00,92.93,93.06,92.93,93.06,22446.0,85.4197,85.5392,85.4197,85.5392,22446.0
2022-07-19 10:50:00,93.05,93.15,93.04,93.05,28550.0,85.53,85.6219,85.5208,85.53,28550.0
2022-07-19 10:55:00,93.07,93.08,92.97,92.98,19184.0,85.5484,85.5576,85.4564,85.4656,19184.0
2022-07-19 11:00:00,92.98,93.04,92.96,92.98,15366.0,85.4656,85.5208,85.4473,85.4656,15366.0
2022-07-19 11:05:00,92.99,93.05,92.93,92.94,18109.0,85.4748,85.53,85.4197,85.4289,18109.0
2022-07-19 11:10:00,92.95,92.99,92.9,92.98,19093.0,85.4381,85.4748,85.3921,85.4656,19093.0
2022-07-19 11:15:00,92.99,93.08,92.98,93.02,40137.0,85.4748,85.5576,85.4656,85.5024,40137.0
2022-07-19 11:20:00,93.02,93.05,92.9,92.99,22509.0,85.5024,85.53,85.3921,85.4748,22509.0
2022-07-19 11:25:00,92.99,93.13,92.99,93.08,21315.0,85.4748,85.6035,85.4748,85.5576,21315.0
2022-07-19 11:30:00,93.09,93.2,93.07,93.17,42049.0,85.5667,85.6679,85.5484,85.6403,42049.0
2022-07-19 11:35:00,93.16,93.18,93.07,93.08,20954.0,85.6311,85.6495,85.5484,85.5576,20954.0
2022-07-19 11:40:00,93.07,93.09,92.95,92.96,25427.0,85.5484,85.5667,85.4381,85.4473,25427.0
2022-07-19 11:45:00,92.96,92.99,92.9,92.93,19233.0,85.4473,85.4748,85.3921,85.4197,19233.0
2022-07-19 11:50:00,92.94,93.05,92.94,93.02,14604.0,85.4289,85.53,85.4289,85.5024,14604.0
2022-07-19 11:55:00,93.03,93.12,93.0,93.09,11882.0,85.5116,85.5943,85.484,85.5667,11882.0
2022-07-19 12:00:00,93.09,93.11,92.96,92.97,32007.0,85.5667,85.5851,85.4473,85.4564,32007.0
2022-07-19 12:05:00,92.97,92.99,92.9,92.96,27419.0,85.4564,85.4748,85.3921,85.4473,27419.0
2022-07-19 12:10:00,92.96,93.01,92.96,92.98,7351.0,85.4473,85.4932,85.4473,85.4656,7351.0
2022-07-19 12:15:00,92.97,93.01,92.93,93.0,8847.0,85.4564,85.4932,85.4197,85.484,8847.0
2022-07-19 12:20:00,93.01,93.05,92.99,93.05,13828.0,85.4932,85.53,85.4748,85.53,13828.0
2022-07-19 12:25:00,93.06,93.15,93.06,93.14,10434.0,85.5392,85.6219,85.5392,85.6127,10434.0
2022-07-19 12:30:00,93.13,93.28,93.11,93.2,55978.0,85.6035,85.7414,85.5851,85.6679,55978.0
2022-07-19 12:35:00,93.2,93.26,93.17,93.25,28806.0,85.6679,85.723,85.6403,85.7138,28806.0
2022-07-19 12:40:00,93.25,93.29,93.23,93.25,15684.0,85.7138,85.7506,85.6954,85.7138,15684.0
2022-07-19 12:45:00,93.26,93.35,93.26,93.32,26957.0,85.723,85.8057,85.723,85.7782,26957.0
2022-07-19 12:50:00,93.32,93.32,93.25,93.26,21992.0,85.7782,85.7782,85.7138,85.723,21992.0
2022-07-19 12:55:00,93.25,93.4,93.24,93.39,13358.0,85.7138,85.8517,85.7046,85.8425,13358.0
2022-07-19 13:00:00,93.41,93.43,93.35,93.35,29846.0,85.8609,85.8793,85.8057,85.8057,29846.0
2022-07-19 13:05:00,93.36,93.4,93.34,93.39,8662.0,85.8149,85.8517,85.7965,85.8425,8662.0
2022-07-19 13:10:00,93.4,93.41,93.35,93.36,14765.0,85.8517,85.8609,85.8057,85.8149,14765.0
2022-07-19 13:15:00,93.34,93.37,93.31,93.34,16142.0,85.7965,85.8241,85.769,85.7965,16142.0
2022-07-19 13:20:00,93.34,93.39,93.28,93.39,19145.0,85.7965,85.8425,85.7414,85.8425,19145.0
2022-07-19 13:25:00,93.4,93.41,93.38,93.41,9888.0,85.8517,85.8609,85.8333,85.8609,9888.0
2022-07-19 13:30:00,93.41,93.47,93.36,93.44,27497.0,85.8609,85.916,85.8149,85.8885,27497.0
2022-07-19 13:35:00,93.45,93.54,93.4,93.53,26918.0,85.8976,85.9804,85.8517,85.9712,26918.0
2022-07-19 13:40:00,93.53,93.6,93.52,93.6,21789.0,85.9712,86.0355,85.962,86.0355,21789.0
2022-07-19 13:45:00,93.6,93.64,93.55,93.56,10736.0,86.0355,86.0723,85.9896,85.9988,10736.0
2022-07-19 13:50:00,93.57,93.65,93.57,93.65,16142.0,86.008,86.0815,86.008,86.0815,16142.0
2022-07-19 13:55:00,93.65,93.76,93.64,93.76,20754.0,86.0815,86.1826,86.0723,86.1826,20754.0
2022-07-19 14:00:00,93.76,93.89,93.74,93.89,38789.0,86.1826,86.3021,86.1642,86.3021,38789.0
2022-07-19 14:05:00,93.88,93.97,93.86,93.94,77834.0,86.2929,86.3756,86.2745,86.348,77834.0
2022-07-19 14:10:00,93.94,93.96,93.89,93.93,51907.0,86.348,86.3664,86.3021,86.3389,51907.0
2022-07-19 14:15:00,93.93,94.0,93.89,93.98,30339.0,86.3389,86.4032,86.3021,86.3848,30339.0
2022-07-19 14:20:00,93.98,93.99,93.92,93.96,25262.0,86.3848,86.394,86.3297,86.3664,25262.0
2022-07-19 14:25:00,93.97,94.01,93.9,93.97,39569.0,86.3756,86.4124,86.3113,86.3756,39569.0
2022-07-19 14:30:00,93.97,94.05,93.97,94.01,32509.0,86.3756,86.4492,86.3756,86.4124,32509.0
2022-07-19 14:35:00,94.02,94.03,93.96,93.96,21651.0,86.4216,86.4308,86.3664,86.3664,21651.0
2022-07-19 14:40:00,93.96,94.03,93.94,94.01,21295.0,86.3664,86.4308,86.348,86.4124,21295.0
2022-07-19 14:45:00,94.0,94.01,93.9,93.96,19589.0,86.4032,86.4124,86.3113,86.3664,19589.0
2022-07-19 14:50:00,93.96,94.02,93.9,94.02,42660.0,86.3664,86.4216,86.3113,86.4216,42660.0
2022-07-19 14:55:00,94.01,94.03,93.94,94.0,23524.0,86.4124,86.4308,86.348,86.4032,23524.0
2022-07-19 15:00:00,94.0,94.0,93.92,93.99,21728.0,86.4032,86.4032,86.3297,86.394,21728.0
2022-07-19 15:05:00,93.99,94.11,93.98,94.11,19600.0,86.394,86.5043,86.3848,86.5043,19600.0
2022-07-19 15:10:00,94.09,94.09,94.0,94.08,30259.0,86.4859,86.4859,86.4032,86.4767,30259.0
2022-07-19 15:15:00,94.08,94.16,94.05,94.16,41786.0,86.4767,86.5503,86.4492,86.5503,41786.0
2022-07-19 15:20:00,94.16,94.16,94.03,94.09,20483.0,86.5503,86.5503,86.4308,86.4859,20483.0
2022-07-19 15:25:00,94.1,94.18,94.07,94.15,43781.0,86.4951,86.5687,86.4675,86.5411,43781.0
2022-07-19 15:30:00,94.15,94.19,93.99,94.0,52678.0,86.5411,86.5778,86.394,86.4032,52678.0
2022-07-19 15:35:00,93.99,94.14,93.98,94.13,85411.0,86.394,86.5319,86.3848,86.5227,85411.0
2022-07-19 15:40:00,94.13,94.25,94.12,94.25,86591.0,86.5227,86.633,86.5135,86.633,86591.0
2022-07-19 15:45:00,94.25,94.3,94.19,94.2,125926.0,86.633,86.679,86.5778,86.587,125926.0
2022-07-19 15:50:00,94.2,94.32,94.13,94.18,325092.0,86.587,86.6973,86.5227,86.5687,325092.0
2022-07-19 15:55:00,94.18,94.32,94.17,94.24,687468.0,86.5687,86.6973,86.5595,86.6238,687468.0
2022-07-20 09:30:00,94.12,94.43,94.04,94.19,86062.0,86.5135,86.7984,86.44,86.5778,86062.0
2022-07-20 09:35:00,94.2,94.25,94.12,94.19,28152.0,86.587,86.633,86.5135,86.5778,28152.0
2022-07-20 09:40:00,94.17,94.23,94.03,94.06,35364.0,86.5595,86.6146,86.4308,86.4584,35364.0
2022-07-20 09:45:00,94.07,94.09,93.75,93.76,46296.0,86.4675,86.4859,86.1734,86.1826,46296.0
2022-07-20 09:50:00,93.76,93.78,93.63,93.65,40966.0,86.1826,86.201,86.0631,86.0815,40966.0
2022-07-20 09:55:00,93.66,93.74,93.63,93.63,58607.0,86.0907,86.1642,86.0631,86.0631,58607.0
2022-07-20 10:00:00,93.64,93.77,93.61,93.68,70594.0,86.0723,86.1918,86.0447,86.1091,70594.0
2022-07-20 10:05:00,93.67,93.72,93.57,93.72,52765.0,86.0999,86.1458,86.008,86.1458,52765.0
2022-07-20 10:10:00,93.75,93.86,93.73,93.81,58050.0,86.1734,86.2745,86.155,86.2286,58050.0
2022-07-20 10:15:00,93.82,93.92,93.78,93.92,52013.0,86.2377,86.3297,86.201,86.3297,52013.0
2022-07-20 10:20:00,93.92,94.23,93.92,94.23,58075.0,86.3297,86.6146,86.3297,86.6146,58075.0
2022-07-20 10:25:00,94.24,94.44,94.24,94.42,53227.0,86.6238,86.8076,86.6238,86.7893,53227.0
2022-07-20 10:30:00,94.43,94.58,94.41,94.51,114405.0,86.7984,86.9363,86.7801,86.872,114405.0
2022-07-20 10:35:00,94.51,94.6,94.5,94.55,54030.0,86.872,86.9547,86.8628,86.9088,54030.0
2022-07-20 10:40:00,94.54,94.63,94.46,94.63,104980.0,86.8996,86.9823,86.826,86.9823,104980.0
2022-07-20 10:45:00,94.64,94.79,94.59,94.76,86204.0,86.9915,87.1294,86.9455,87.1018,86204.0
2022-07-20 10:50:00,94.75,95.02,94.71,94.94,345278.0,87.0926,87.3408,87.0558,87.2672,345278.0
2022-07-20 10:55:00,94.96,95.09,94.91,95.07,88271.0,87.2856,87.4051,87.2397,87.3867,88271.0
2022-07-20 11:00:00,95.07,95.11,94.94,95.11,60882.0,87.3867,87.4235,87.2672,87.4235,60882.0
2022-07-20 11:05:00,95.11,95.15,95.03,95.09,40078.0,87.4235,87.4603,87.35,87.4051,40078.0
2022-07-20 11:10:00,95.08,95.08,94.94,95.0,26235.0,87.3959,87.3959,87.2672,87.3224,26235.0
2022-07-20 11:15:00,95.01,95.01,94.88,94.96,44090.0,87.3316,87.3316,87.2121,87.2856,44090.0
2022-07-20 11:20:00,94.95,94.96,94.74,94.78,78581.0,87.2764,87.2856,87.0834,87.1202,78581.0
2022-07-20 11:25:00,94.77,94.77,94.66,94.71,50280.0,87.111,87.111,87.0099,87.0558,50280.0
2022-07-20 11:30:00,94.71,94.72,94.61,94.63,42114.0,87.0558,87.065,86.9639,86.9823,42114.0
2022-07-20 11:35:00,94.62,94.68,94.54,94.58,42945.0,86.9731,87.0282,86.8996,86.9363,42945.0
2022-07-20 11:40:00,94.59,94.6,94.48,94.54,21302.0,86.9455,86.9547,86.8444,86.8996,21302.0
2022-07-20 11:45:00,94.56,94.65,94.55,94.57,31252.0,86.9179,87.0007,86.9088,86.9271,31252.0
2022-07-20 11:50:00,94.59,94.74,94.56,94.69,41245.0,86.9455,87.0834,86.9179,87.0374,41245.0
2022-07-20 11:55:00,94.69,94.84,94.66,94.83,15722.0,87.0374,87.1753,87.0099,87.1661,15722.0
2022-07-20 12:00:00,94.82,94.83,94.78,94.81,24602.0,87.1569,87.1661,87.1202,87.1477,24602.0
2022-07-20 12:05:00,94.8,94.86,94.74,94.77,40936.0,87.1385,87.1937,87.0834,87.111,40936.0
2022-07-20 12:10:00,94.77,94.81,94.74,94.75,11163.0,87.111,87.1477,87.0834,87.0926,11163.0
2022-07-20 12:15:00,94.74,94.75,94.6,94.65,68665.0,87.0834,87.0926,86.9547,87.0007,68665.0
2022-07-20 12:20:00,94.66,94.66,94.55,94.59,14928.0,87.0099,87.0099,86.9088,86.9455,14928.0
2022-07-20 12:25:00,94.58,94.6,94.42,94.42,37535.0,86.9363,86.9547,86.7893,86.7893,37535.0
2022-07-20 12:30:00,94.44,94.61,94.43,94.57,39282.0,86.8076,86.9639,86.7984,86.9271,39282.0
2022-07-20 12:35:00,94.56,94.57,94.49,94.49,13313.0,86.9179,86.9271,86.8536,86.8536,13313.0
2022-07-20 12:40:00,94.5,94.51,94.25,94.32,34725.0,86.8628,86.872,86.633,86.6973,34725.0
2022-07-20 12:45:00,94.28,94.29,94.05,94.14,52213.0,86.6606,86.6698,86.4492,86.5319,52213.0
2022-07-20 12:50:00,94.13,94.31,94.13,94.27,27571.0,86.5227,86.6881,86.5227,86.6514,27571.0
2022-07-20 12:55:00,94.27,94.38,94.27,94.3,39137.0,86.6514,86.7525,86.6514,86.679,39137.0
2022-07-20 13:00:00,94.29,94.34,94.14,94.16,93638.0,86.6698,86.7157,86.5319,86.5503,93638.0
2022-07-20 13:05:00,94.16,94.24,94.02,94.08,61250.0,86.5503,86.6238,86.4216,86.4767,61250.0
2022-07-20 13:10:00,94.08,94.08,93.92,93.98,58310.0,86.4767,86.4767,86.3297,86.3848,58310.0
2022-07-20 13:15:00,93.97,94.03,93.92,94.03,18388.0,86.3756,86.4308,86.3297,86.4308,18388.0
2022-07-20 13:20:00,94.04,94.05,93.89,93.92,27798.0,86.44,86.4492,86.3021,86.3297,27798.0
2022-07-20 13:25:00,93.9,94.12,93.88,94.12,21237.0,86.3113,86.5135,86.2929,86.5135,21237.0
2022-07-20 13:30:00,94.09,94.25,94.04,94.2,61989.0,86.4859,86.633,86.44,86.587,61989.0
2022-07-20 13:35:00,94.2,94.2,94.11,94.13,44355.0,86.587,86.587,86.5043,86.5227,44355.0
2022-07-20 13:40:00,94.11,94.14,94.03,94.07,11831.0,86.5043,86.5319,86.4308,86.4675,11831.0
2022-07-20 13:45:00,94.06,94.09,93.89,93.89,27308.0,86.4584,86.4859,86.3021,86.3021,27308.0
2022-07-20 13:50:00,93.89,93.97,93.87,93.93,20312.0,86.3021,86.3756,86.2837,86.3389,20312.0
2022-07-20 13:55:00,93.93,93.95,93.73,93.75,95633.0,86.3389,86.3572,86.155,86.1734,95633.0
2022-07-20 14:00:00,93.74,93.96,93.74,93.95,47738.0,86.1642,86.3664,86.1642,86.3572,47738.0
2022-07-20 14:05:00,93.96,94.01,93.9,93.96,17224.0,86.3664,86.4124,86.3113,86.3664,17224.0
2022-07-20 14:10:00,93.95,94.05,93.86,94.04,23243.0,86.3572,86.4492,86.2745,86.44,23243.0
2022-07-20 14:15:00,94.04,94.14,94.0,94.1,20097.0,86.44,86.5319,86.4032,86.4951,20097.0
2022-07-20 14:20:00,94.12,94.23,94.1,94.23,51756.0,86.5135,86.6146,86.4951,86.6146,51756.0
2022-07-20 14:25:00,94.23,94.31,94.23,94.27,32103.0,86.6146,86.6881,86.6146,86.6514,32103.0
2022-07-20 14:30:00,94.26,94.34,94.19,94.33,38743.0,86.6422,86.7157,86.5778,86.7065,38743.0
2022-07-20 14:35:00,94.33,94.33,94.25,94.3,43160.0,86.7065,86.7065,86.633,86.679,43160.0
2022-07-20 14:40:00,94.31,94.34,94.28,94.34,9870.0,86.6881,86.7157,86.6606,86.7157,9870.0
2022-07-20 14:45:00,94.35,94.37,94.31,94.36,21508.0,86.7249,86.7433,86.6881,86.7341,21508.0
2022-07-20 14:50:00,94.37,94.38,94.1,94.1,27416.0,86.7433,86.7525,86.4951,86.4951,27416.0
2022-07-20 14:55:00,94.1,94.27,94.05,94.27,41691.0,86.4951,86.6514,86.4492,86.6514,41691.0
2022-07-20 15:00:00,94.27,94.47,94.24,94.46,42605.0,86.6514,86.8352,86.6238,86.826,42605.0
2022-07-20 15:05:00,94.46,94.5,94.35,94.36,59759.0,86.826,86.8628,86.7249,86.7341,59759.0
2022-07-20 15:10:00,94.37,94.46,94.35,94.43,43735.0,86.7433,86.826,86.7249,86.7984,43735.0
2022-07-20 15:15:00,94.43,94.52,94.41,94.45,95138.0,86.7984,86.8812,86.7801,86.8168,95138.0
2022-07-20 15:20:00,94.45,94.46,94.31,94.32,90419.0,86.8168,86.826,86.6881,86.6973,90419.0
2022-07-20 15:25:00,94.33,94.47,94.33,94.45,65590.0,86.7065,86.8352,86.7065,86.8168,65590.0
2022-07-20 15:30:00,94.45,94.47,94.25,94.25,93529.0,86.8168,86.8352,86.633,86.633,93529.0
2022-07-20 15:35:00,94.25,94.31,94.2,94.23,71469.0,86.633,86.6881,86.587,86.6146,71469.0
2022-07-20 15:40:00,94.25,94.4,94.24,94.34,86396.0,86.633,86.7709,86.6238,86.7157,86396.0
2022-07-20 15:45:00,94.33,94.36,94.21,94.25,102522.0,86.7065,86.7341,86.5962,86.633,102522.0
2022-07-20 15:50:00,94.25,94.31,93.96,93.98,249261.0,86.633,86.6881,86.3664,86.3848,249261.0
2022-07-20 15:55:00,93.98,94.07,93.92,93.98,544241.0,86.3848,86.4675,86.3297,86.3848,544241.0
2022-07-21 09:30:00,94.1,94.1,93.52,93.53,128751.0,86.4951,86.4951,85.962,85.9712,128751.0
2022-07-21 09:35:00,93.51,93.65,93.35,93.6,50850.0,85.9528,86.0815,85.8057,86.0355,50850.0
2022-07-21 09:40:00,93.61,93.68,93.48,93.48,25107.0,86.0447,86.1091,85.9252,85.9252,25107.0
2022-07-21 09:45:00,93.47,93.8,93.45,93.71,79023.0,85.916,86.2194,85.8976,86.1366,79023.0
2022-07-21 09:50:00,93.72,93.95,93.62,93.92,49593.0,86.1458,86.3572,86.0539,86.3297,49593.0
2022-07-21 09:55:00,93.93,94.02,93.8,93.8,34049.0,86.3389,86.4216,86.2194,86.2194,34049.0
2022-07-21 10:00:00,93.82,93.98,93.45,93.45,49074.0,86.2377,86.3848,85.8976,85.8976,49074.0
2022-07-21 10:05:00,93.45,93.69,93.42,93.57,66310.0,85.8976,86.1183,85.8701,86.008,66310.0
2022-07-21 10:10:00,93.56,93.59,93.35,93.4,52439.0,85.9988,86.0263,85.8057,85.8517,52439.0
2022-07-21 10:15:00,93.38,93.63,93.37,93.61,29619.0,85.8333,86.0631,85.8241,86.0447,29619.0
2022-07-21 10:20:00,93.63,93.67,93.34,93.34,83052.0,86.0631,86.0999,85.7965,85.7965,83052.0
2022-07-21 10:25:00,93.34,93.37,93.22,93.35,33454.0,85.7965,85.8241,85.6862,85.8057,33454.0
2022-07-21 10:30:00,93.33,93.42,93.31,93.34,61585.0,85.7873,85.8701,85.769,85.7965,61585.0
2022-07-21 10:35:00,93.36,93.65,93.35,93.65,86962.0,85.8149,86.0815,85.8057,86.0815,86962.0
2022-07-21 10:40:00,93.65,93.72,93.59,93.71,36548.0,86.0815,86.1458,86.0263,86.1366,36548.0
2022-07-21 10:45:00,93.71,93.72,93.57,93.6,42135.0,86.1366,86.1458,86.008,86.0355,42135.0
2022-07-21 10:50:00,93.6,93.67,93.57,93.67,28758.0,86.0355,86.0999,86.008,86.0999,28758.0
2022-07-21 10:55:00,93.68,93.86,93.66,93.85,38653.0,86.1091,86.2745,86.0907,86.2653,38653.0
2022-07-21 11:00:00,93.84,93.98,93.79,93.97,46546.0,86.2561,86.3848,86.2102,86.3756,46546.0
2022-07-21 11:05:00,93.97,94.0,93.88,93.94,41419.0,86.3756,86.4032,86.2929,86.348,41419.0
2022-07-21 11:10:00,93.95,94.02,93.92,94.01,41307.0,86.3572,86.4216,86.3297,86.4124,41307.0
2022-07-21 11:15:00,94.03,94.14,93.95,94.11,33503.0,86.4308,86.5319,86.3572,86.5043,33503.0
2022-07-21 11:20:00,94.12,94.13,93.99,94.03,23268.0,86.5135,86.5227,86.394,86.4308,23268.0
2022-07-21 11:25:00,94.03,94.15,94.02,94.14,33400.0,86.4308,86.5411,86.4216,86.5319,33400.0
2022-07-21 11:30:00,94.15,94.38,94.11,94.37,32085.0,86.5411,86.7525,86.5043,86.7433,32085.0
2022-07-21 11:35:00,94.37,94.43,94.34,94.37,28334.0,86.7433,86.7984,86.7157,86.7433,28334.0
2022-07-21 11:40:00,94.38,94.38,94.25,94.26,25139.0,86.7525,86.7525,86.633,86.6422,25139.0
2022-07-21 11:45:00,94.26,94.31,94.16,94.16,19870.0,86.6422,86.6881,86.5503,86.5503,19870.0
2022-07-21 11:50:00,94.16,94.18,94.12,94.12,17660.0,86.5503,86.5687,86.5135,86.5135,17660.0
2022-07-21 11:55:00,94.12,94.24,94.12,94.19,18931.0,86.5135,86.6238,86.5135,86.5778,18931.0
2022-07-21 12:00:00,94.18,94.28,94.14,94.27,31073.0,86.5687,86.6606,86.5319,86.6514,31073.0
2022-07-21 12:05:00,94.27,94.37,94.21,94.35,47138.0,86.6514,86.7433,86.5962,86.7249,47138.0
2022-07-21 12:10:00,94.35,94.38,94.18,94.21,17582.0,86.7249,86.7525,86.5687,86.5962,17582.0
2022-07-21 12:15:00,94.21,94.31,94.19,94.28,18238.0,86.5962,86.6881,86.5778,86.6606,18238.0
2022-07-21 12:20:00,94.29,94.35,94.25,94.34,11037.0,86.6698,86.7249,86.633,86.7157,11037.0
2022-07-21 12:25:00,94.32,94.43,94.3,94.4,16097.0,86.6973,86.7984,86.679,86.7709,16097.0
2022-07-21 12:30:00,94.39,94.45,94.28,94.28,37103.0,86.7617,86.8168,86.6606,86.6606,37103.0
2022-07-21 12:35:00,94.28,94.36,94.26,94.33,14500.0,86.6606,86.7341,86.6422,86.7065,14500.0
2022-07-21 12:40:00,94.33,94.36,94.31,94.31,12947.0,86.7065,86.7341,86.6881,86.6881,12947.0
2022-07-21 12:45:00,94.31,94.31,94.23,94.23,10733.0,86.6881,86.6881,86.6146,86.6146,10733.0
2022-07-21 12:50:00,94.23,94.35,94.23,94.28,30710.0,86.6146,86.7249,86.6146,86.6606,30710.0
2022-07-21 12:55:00,94.28,94.31,94.25,94.28,7997.0,86.6606,86.6881,86.633,86.6606,7997.0
2022-07-21 13:00:00,94.31,94.32,94.23,94.25,4022.0,86.6881,86.6973,86.6146,86.633,4022.0
2022-07-21 13:05:00,94.25,94.31,94.21,94.25,14610.0,86.633,86.6881,86.5962,86.633,14610.0
2022-07-21 13:10:00,94.24,94.3,94.22,94.27,23422.0,86.6238,86.679,86.6054,86.6514,23422.0
2022-07-21 13:15:00,94.27,94.34,94.26,94.3,18225.0,86.6514,86.7157,86.6422,86.679,18225.0
2022-07-21 13:20:00,94.28,94.34,94.12,94.14,36859.0,86.6606,86.7157,86.5135,86.5319,36859.0
2022-07-21 13:25:00,94.11,94.19,94.05,94.15,25529.0,86.5043,86.5778,86.4492,86.5411,25529.0
2022-07-21 13:30:00,94.13,94.14,93.97,94.01,104864.0,86.5227,86.5319,86.3756,86.4124,104864.0
2022-07-21 13:35:00,93.99,94.2,93.95,94.2,20845.0,86.394,86.587,86.3572,86.587,20845.0
2022-07-21 13:40:00,94.19,94.23,94.14,94.16,49329.0,86.5778,86.6146,86.5319,86.5503,49329.0
2022-07-21 13:45:00,94.15,94.17,94.1,94.1,29376.0,86.5411,86.5595,86.4951,86.4951,29376.0
2022-07-21 13:50:00,94.09,94.11,93.99,93.99,41012.0,86.4859,86.5043,86.394,86.394,41012.0
2022-07-21 13:55:00,93.98,94.1,93.95,94.09,52484.0,86.3848,86.4951,86.3572,86.4859,52484.0
2022-07-21 14:00:00,94.1,94.18,94.1,94.16,14562.0,86.4951,86.5687,86.4951,86.5503,14562.0
2022-07-21 14:05:00,94.15,94.28,94.14,94.22,12058.0,86.5411,86.6606,86.5319,86.6054,12058.0
2022-07-21 14:10:00,94.22,94.32,94.2,94.31,11839.0,86.6054,86.6973,86.587,86.6881,11839.0
2022-07-21 14:15:00,94.32,94.33,94.27,94.29,10567.0,86.6973,86.7065,86.6514,86.6698,10567.0
2022-07-21 14:20:00,94.28,94.35,94.27,94.31,8415.0,86.6606,86.7249,86.6514,86.6881,8415.0
2022-07-21 14:25:00,94.3,94.37,94.27,94.32,13573.0,86.679,86.7433,86.6514,86.6973,13573.0
2022-07-21 14:30:00,94.34,94.34,94.25,94.25,13865.0,86.7157,86.7157,86.633,86.633,13865.0
2022-07-21 14:35:00,94.23,94.26,94.2,94.25,15403.0,86.6146,86.6422,86.587,86.633,15403.0
2022-07-21 14:40:00,94.24,94.26,94.16,94.17,14022.0,86.6238,86.6422,86.5503,86.5595,14022.0
2022-07-21 14:45:00,94.18,94.2,94.13,94.19,20140.0,86.5687,86.587,86.5227,86.5778,20140.0
2022-07-21 14:50:00,94.2,94.24,94.12,94.15,11300.0,86.587,86.6238,86.5135,86.5411,11300.0
2022-07-21 14:55:00,94.17,94.23,94.14,94.17,9923.0,86.5595,86.6146,86.5319,86.5595,9923.0
2022-07-21 15:00:00,94.16,94.24,94.15,94.21,48471.0,86.5503,86.6238,86.5411,86.5962,48471.0
2022-07-21 15:05:00,94.21,94.36,94.19,94.36,44898.0,86.5962,86.7341,86.5778,86.7341,44898.0
2022-07-21 15:10:00,94.35,94.36,94.27,94.32,32797.0,86.7249,86.7341,86.6514,86.6973,32797.0
2022-07-21 15:15:00,94.31,94.33,94.25,94.32,19153.0,86.6881,86.7065,86.633,86.6973,19153.0
2022-07-21 15:20:00,94.31,94.36,94.29,94.33,52232.0,86.6881,86.7341,86.6698,86.7065,52232.0
2022-07-21 15:25:00,94.33,94.43,94.32,94.43,48533.0,86.7065,86.7984,86.6973,86.7984,48533.0
2022-07-21 15:30:00,94.42,94.45,94.33,94.44,102925.0,86.7893,86.8168,86.7065,86.8076,102925.0
2022-07-21 15:35:00,94.44,94.48,94.39,94.39,86632.0,86.8076,86.8444,86.7617,86.7617,86632.0
2022-07-21 15:40:00,94.39,94.47,94.38,94.43,55336.0,86.7617,86.8352,86.7525,86.7984,55336.0
2022-07-21 15:45:00,94.43,94.5,94.43,94.48,105896.0,86.7984,86.8628,86.7984,86.8444,105896.0
2022-07-21 15:50:00,94.49,94.65,94.49,94.59,224945.0,86.8536,87.0007,86.8536,86.9455,224945.0
2022-07-21 15:55:00,94.59,94.83,94.58,94.82,462007.0,86.9455,87.1661,86.9363,87.1569,462007.0
2022-07-22 09:30:00,95.0,95.51,94.91,95.18,332098.0,87.3224,87.7912,87.2397,87.4878,332098.0
2022-07-22 09:35:00,95.19,95.59,95.18,95.52,104918.0,87.497,87.8647,87.4878,87.8004,104918.0
2022-07-22 09:40:00,95.5,95.6,95.39,95.59,41241.0,87.782,87.8739,87.6809,87.8647,41241.0
2022-07-22 09:45:00,95.6,95.8,95.5,95.75,183439.0,87.8739,88.0577,87.782,88.0118,183439.0
2022-07-22 09:50:00,95.74,95.87,95.67,95.67,74892.0,88.0026,88.1221,87.9382,87.9382,74892.0
2022-07-22 09:55:00,95.67,95.67,95.48,95.62,70336.0,87.9382,87.9382,87.7636,87.8923,70336.0
2022-07-22 10:00:00,95.62,95.71,95.54,95.58,71777.0,87.8923,87.975,87.8187,87.8555,71777.0
2022-07-22 10:05:00,95.56,95.62,95.43,95.46,62309.0,87.8371,87.8923,87.7176,87.7452,62309.0
2022-07-22 10:10:00,95.47,95.72,95.47,95.68,18110.0,87.7544,87.9842,87.7544,87.9474,18110.0
2022-07-22 10:15:00,95.7,95.89,95.7,95.84,34625.0,87.9658,88.1405,87.9658,88.0945,34625.0
2022-07-22 10:20:00,95.84,95.86,95.73,95.82,24077.0,88.0945,88.1129,87.9934,88.0761,24077.0
2022-07-22 10:25:00,95.84,95.87,95.71,95.87,22230.0,88.0945,88.1221,87.975,88.1221,22230.0
2022-07-22 10:30:00,95.87,95.93,95.83,95.83,27190.0,88.1221,88.1772,88.0853,88.0853,27190.0
2022-07-22 10:35:00,95.84,95.88,95.8,95.83,24999.0,88.0945,88.1313,88.0577,88.0853,24999.0
2022-07-22 10:40:00,95.82,95.96,95.81,95.83,46279.0,88.0761,88.2048,88.0669,88.0853,46279.0
2022-07-22 10:45:00,95.83,95.92,95.82,95.84,21882.0,88.0853,88.168,88.0761,88.0945,21882.0
2022-07-22 10:50:00,95.84,95.96,95.81,95.88,26179.0,88.0945,88.2048,88.0669,88.1313,26179.0
2022-07-22 10:55:00,95.86,95.88,95.78,95.87,28266.0,88.1129,88.1313,88.0393,88.1221,28266.0
2022-07-22 11:00:00,95.87,95.88,95.65,95.66,27404.0,88.1221,88.1313,87.9199,87.929,27404.0
2022-07-22 11:05:00,95.65,95.76,95.61,95.7,31456.0,87.9199,88.021,87.8831,87.9658,31456.0
2022-07-22 11:10:00,95.7,95.77,95.69,95.74,12001.0,87.9658,88.0302,87.9566,88.0026,12001.0
2022-07-22 11:15:00,95.75,95.75,95.65,95.69,11278.0,88.0118,88.0118,87.9199,87.9566,11278.0
2022-07-22 11:20:00,95.68,95.69,95.56,95.57,12271.0,87.9474,87.9566,87.8371,87.8463,12271.0
2022-07-22 11:25:00,95.58,95.62,95.52,95.54,12070.0,87.8555,87.8923,87.8004,87.8187,12070.0
2022-07-22 11:30:00,95.53,95.6,95.48,95.51,41145.0,87.8096,87.8739,87.7636,87.7912,41145.0
2022-07-22 11:35:00,95.52,95.53,95.36,95.39,50154.0,87.8004,87.8096,87.6533,87.6809,50154.0
2022-07-22 11:40:00,95.39,95.48,95.28,95.3,15734.0,87.6809,87.7636,87.5798,87.5981,15734.0
2022-07-22 11:45:00,95.31,95.36,95.26,95.31,19650.0,87.6073,87.6533,87.5614,87.6073,19650.0
2022-07-22 11:50:00,95.3,95.44,95.28,95.38,29982.0,87.5981,87.7268,87.5798,87.6717,29982.0
2022-07-22 11:55:00,95.37,95.46,95.31,95.45,102477.0,87.6625,87.7452,87.6073,87.736,102477.0
2022-07-22 12:00:00,95.45,95.48,95.29,95.34,43297.0,87.736,87.7636,87.5889,87.6349,43297.0
2022-07-22 12:05:00,95.34,95.37,95.23,95.24,45453.0,87.6349,87.6625,87.5338,87.543,45453.0
2022-07-22 12:10:00,95.22,95.25,95.14,95.23,28986.0,87.5246,87.5522,87.4511,87.5338,28986.0
2022-07-22 12:15:00,95.22,95.34,95.22,95.31,15641.0,87.5246,87.6349,87.5246,87.6073,15641.0
2022-07-22 12:20:00,95.32,95.34,95.27,95.28,27073.0,87.6165,87.6349,87.5706,87.5798,27073.0
2022-07-22 12:25:00,95.28,95.35,95.23,95.32,11858.0,87.5798,87.6441,87.5338,87.6165,11858.0
2022-07-22 12:30:00,95.32,95.52,95.31,95.52,20136.0,87.6165,87.8004,87.6073,87.8004,20136.0
2022-07-22 12:35:00,95.52,95.52,95.34,95.35,11042.0,87.8004,87.8004,87.6349,87.6441,11042.0
2022-07-22 12:40:00,95.36,95.37,95.27,95.29,29537.0,87.6533,87.6625,87.5706,87.5889,29537.0
2022-07-22 12:45:00,95.29,95.39,95.25,95.37,29427.0,87.5889,87.6809,87.5522,87.6625,29427.0
2022-07-22 12:50:00,95.35,95.4,95.34,95.37,19817.0,87.6441,87.6901,87.6349,87.6625,19817.0
2022-07-22 12:55:00,95.37,95.43,95.34,95.38,16654.0,87.6625,87.7176,87.6349,87.6717,16654.0
2022-07-22 13:00:00,95.38,95.38,95.28,95.33,19537.0,87.6717,87.6717,87.5798,87.6257,19537.0
2022-07-22 13:05:00,95.33,95.41,95.33,95.37,24442.0,87.6257,87.6992,87.6257,87.6625,24442.0
2022-07-22 13:10:00,95.36,95.38,95.27,95.27,37918.0,87.6533,87.6717,87.5706,87.5706,37918.0
2022-07-22 13:15:00,95.26,95.28,95.17,95.2,16166.0,87.5614,87.5798,87.4786,87.5062,16166.0
2022-07-22 13:20:00,95.2,95.24,95.16,95.18,12608.0,87.5062,87.543,87.4695,87.4878,12608.0
2022-07-22 13:25:00,95.2,95.23,95.17,95.22,27638.0,87.5062,87.5338,87.4786,87.5246,27638.0
2022-07-22 13:30:00,95.21,95.21,95.01,95.01,33282.0,87.5154,87.5154,87.3316,87.3316,33282.0
2022-07-22 13:35:00,94.98,95.08,94.95,95.08,16542.0,87.304,87.3959,87.2764,87.3959,16542.0
2022-07-22 13:40:00,95.09,95.09,94.94,95.03,15495.0,87.4051,87.4051,87.2672,87.35,15495.0
2022-07-22 13:45:00,95.03,95.05,94.91,94.95,34449.0,87.35,87.3683,87.2397,87.2764,34449.0
2022-07-22 13:50:00,94.94,94.95,94.85,94.85,30839.0,87.2672,87.2764,87.1845,87.1845,30839.0
2022-07-22 13:55:00,94.85,94.97,94.84,94.96,20583.0,87.1845,87.2948,87.1753,87.2856,20583.0
2022-07-22 14:00:00,94.96,95.0,94.88,94.91,28997.0,87.2856,87.3224,87.2121,87.2397,28997.0
2022-07-22 14:05:00,94.91,94.94,94.8,94.87,68378.0,87.2397,87.2672,87.1385,87.2029,68378.0
2022-07-22 14:10:00,94.87,94.87,94.75,94.79,14434.0,87.2029,87.2029,87.0926,87.1294,14434.0
2022-07-22 14:15:00,94.79,94.87,94.77,94.87,22380.0,87.1294,87.2029,87.111,87.2029,22380.0
2022-07-22 14:20:00,94.85,94.89,94.81,94.81,34543.0,87.1845,87.2213,87.1477,87.1477,34543.0
2022-07-22 14:25:00,94.81,94.85,94.77,94.82,33475.0,87.1477,87.1845,87.111,87.1569,33475.0
2022-07-22 14:30:00,94.81,94.86,94.7,94.83,34118.0,87.1477,87.1937,87.0466,87.1661,34118.0
2022-07-22 14:35:00,94.82,94.87,94.72,94.74,25294.0,87.1569,87.2029,87.065,87.0834,25294.0
2022-07-22 14:40:00,94.74,94.77,94.66,94.76,14262.0,87.0834,87.111,87.0099,87.1018,14262.0
2022-07-22 14:45:00,94.76,94.8,94.75,94.8,10989.0,87.1018,87.1385,87.0926,87.1385,10989.0
2022-07-22 14:50:00,94.81,94.9,94.78,94.86,36587.0,87.1477,87.2305,87.1202,87.1937,36587.0
2022-07-22 14:55:00,94.86,94.93,94.84,94.87,20033.0,87.1937,87.258,87.1753,87.2029,20033.0
2022-07-22 15:00:00,94.84,94.96,94.82,94.94,18112.0,87.1753,87.2856,87.1569,87.2672,18112.0
2022-07-22 15:05:00,94.94,94.99,94.93,94.96,35921.0,87.2672,87.3132,87.258,87.2856,35921.0
2022-07-22 15:10:00,94.97,95.13,94.95,95.13,35991.0,87.2948,87.4419,87.2764,87.4419,35991.0
2022-07-22 15:15:00,95.13,95.13,94.98,95.02,34449.0,87.4419,87.4419,87.304,87.3408,34449.0
2022-07-22 15:20:00,95.02,95.09,94.99,95.09,27515.0,87.3408,87.4051,87.3132,87.4051,27515.0
2022-07-22 15:25:00,95.08,95.13,94.96,95.13,22067.0,87.3959,87.4419,87.2856,87.4419,22067.0
2022-07-22 15:30:00,95.15,95.16,95.05,95.06,40634.0,87.4603,87.4695,87.3683,87.3775,40634.0
2022-07-22 15:35:00,95.05,95.12,95.03,95.08,43770.0,87.3683,87.4327,87.35,87.3959,43770.0
2022-07-22 15:40:00,95.08,95.15,95.03,95.04,111489.0,87.3959,87.4603,87.35,87.3592,111489.0
2022-07-22 15:45:00,95.04,95.08,94.96,95.03,103280.0,87.3592,87.3959,87.2856,87.35,103280.0
2022-07-22 15:50:00,95.04,95.24,95.04,95.23,263857.0,87.3592,87.543,87.3592,87.5338,263857.0
2022-07-22 15:55:00,95.23,95.37,95.22,95.36,361339.0,87.5338,87.6625,87.5246,87.6533,361339.0
2022-07-25 09:30:00,95.48,95.5,95.01,95.09,300467.0,87.7636,87.782,87.3316,87.4051,300467.0
2022-07-25 09:35:00,95.09,95.17,95.0,95.07,119807.0,87.4051,87.4786,87.3224,87.3867,119807.0
2022-07-25 09:40:00,95.09,95.25,95.06,95.23,41112.0,87.4051,87.5522,87.3775,87.5338,41112.0
2022-07-25 09:45:00,95.24,95.33,95.2,95.33,53603.0,87.543,87.6257,87.5062,87.6257,53603.0
2022-07-25 09:50:00,95.32,95.46,95.32,95.45,63504.0,87.6165,87.7452,87.6165,87.736,63504.0
2022-07-25 09:55:00,95.45,95.55,95.43,95.47,37266.0,87.736,87.8279,87.7176,87.7544,37266.0
2022-07-25 10:00:00,95.48,95.55,95.44,95.46,26702.0,87.7636,87.8279,87.7268,87.7452,26702.0
2022-07-25 10:05:00,95.47,95.58,95.35,95.5,47598.0,87.7544,87.8555,87.6441,87.782,47598.0
2022-07-25 10:10:00,95.5,95.58,95.48,95.53,27128.0,87.782,87.8555,87.7636,87.8096,27128.0
2022-07-25 10:15:00,95.54,95.54,95.41,95.53,22301.0,87.8187,87.8187,87.6992,87.8096,22301.0
2022-07-25 10:20:00,95.53,95.59,95.51,95.54,39174.0,87.8096,87.8647,87.7912,87.8187,39174.0
2022-07-25 10:25:00,95.54,95.58,95.32,95.48,143578.0,87.8187,87.8555,87.6165,87.7636,143578.0
2022-07-25 10:30:00,95.47,95.53,95.34,95.45,27931.0,87.7544,87.8096,87.6349,87.736,27931.0
2022-07-25 10:35:00,95.45,95.47,95.34,95.37,22356.0,87.736,87.7544,87.6349,87.6625,22356.0
2022-07-25 10:40:00,95.38,95.57,95.3,95.52,67658.0,87.6717,87.8463,87.5981,87.8004,67658.0
2022-07-25 10:45:00,95.55,95.59,95.52,95.55,33091.0,87.8279,87.8647,87.8004,87.8279,33091.0
2022-07-25 10:50:00,95.54,95.6,95.53,95.58,16128.0,87.8187,87.8739,87.8096,87.8555,16128.0
2022-07-25 10:55:00,95.57,95.6,95.52,95.53,34684.0,87.8463,87.8739,87.8004,87.8096,34684.0
2022-07-25 11:00:00,95.53,95.55,95.45,95.46,18356.0,87.8096,87.8279,87.736,87.7452,18356.0
2022-07-25 11:05:00,95.45,95.61,95.45,95.56,50219.0,87.736,87.8831,87.736,87.8371,50219.0
2022-07-25 11:10:00,95.59,95.62,95.45,95.47,24272.0,87.8647,87.8923,87.736,87.7544,24272.0
2022-07-25 11:15:00,95.47,95.51,95.42,95.47,14209.0,87.7544,87.7912,87.7084,87.7544,14209.0
2022-07-25 11:20:00,95.46,95.57,95.46,95.53,27965.0,87.7452,87.8463,87.7452,87.8096,27965.0
2022-07-25 11:25:00,95.52,95.71,95.52,95.7,13560.0,87.8004,87.975,87.8004,87.9658,13560.0
2022-07-25 11:30:00,95.68,95.7,95.63,95.69,12459.0,87.9474,87.9658,87.9015,87.9566,12459.0
2022-07-25 11:35:00,95.69,95.75,95.63,95.72,13323.0,87.9566,88.0118,87.9015,87.9842,13323.0
2022-07-25 11:40:00,95.72,95.79,95.71,95.76,20438.0,87.9842,88.0485,87.975,88.021,20438.0
2022-07-25 11:45:00,95.77,95.88,95.77,95.86,17670.0,88.0302,88.1313,88.0302,88.1129,17670.0
2022-07-25 11:50:00,95.86,95.92,95.86,95.89,20118.0,88.1129,88.168,88.1129,88.1405,20118.0
2022-07-25 11:55:00,95.88,95.94,95.88,95.91,24611.0,88.1313,88.1864,88.1313,88.1588,24611.0
2022-07-25 12:00:00,95.91,95.98,95.89,95.96,17116.0,88.1588,88.2232,88.1405,88.2048,17116.0
2022-07-25 12:05:00,95.97,95.97,95.82,95.82,13997.0,88.214,88.214,88.0761,88.0761,13997.0
2022-07-25 12:10:00,95.82,95.85,95.72,95.73,15545.0,88.0761,88.1037,87.9842,87.9934,15545.0
2022-07-25 12:15:00,95.73,95.76,95.67,95.74,13584.0,87.9934,88.021,87.9382,88.0026,13584.0
2022-07-25 12:20:00,95.73,95.74,95.63,95.67,11433.0,87.9934,88.0026,87.9015,87.9382,11433.0
2022-07-25 12:25:00,95.68,95.73,95.66,95.71,13527.0,87.9474,87.9934,87.929,87.975,13527.0
2022-07-25 12:30:00,95.71,95.77,95.7,95.74,38997.0,87.975,88.0302,87.9658,88.0026,38997.0
2022-07-25 12:35:00,95.73,95.76,95.63,95.64,24438.0,87.9934,88.021,87.9015,87.9107,24438.0
2022-07-25 12:40:00,95.64,95.67,95.55,95.56,16913.0,87.9107,87.9382,87.8279,87.8371,16913.0
2022-07-25 12:45:00,95.57,95.72,95.57,95.71,35156.0,87.8463,87.9842,87.8463,87.975,35156.0
2022-07-25 12:50:00,95.7,95.7,95.62,95.65,9470.0,87.9658,87.9658,87.8923,87.9199,9470.0
2022-07-25 12:55:00,95.65,95.65,95.51,95.53,19224.0,87.9199,87.9199,87.7912,87.8096,19224.0
2022-07-25 13:00:00,95.52,95.58,95.48,95.56,40171.0,87.8004,87.8555,87.7636,87.8371,40171.0
2022-07-25 13:05:00,95.56,95.57,95.47,95.57,25192.0,87.8371,87.8463,87.7544,87.8463,25192.0
2022-07-25 13:10:00,95.57,95.62,95.56,95.57,26108.0,87.8463,87.8923,87.8371,87.8463,26108.0
2022-07-25 13:15:00,95.57,95.58,95.53,95.56,13379.0,87.8463,87.8555,87.8096,87.8371,13379.0
2022-07-25 13:20:00,95.56,95.57,95.53,95.54,12179.0,87.8371,87.8463,87.8096,87.8187,12179.0
2022-07-25 13:25:00,95.54,95.55,95.49,95.49,10943.0,87.8187,87.8279,87.7728,87.7728,10943.0
2022-07-25 13:30:00,95.5,95.54,95.46,95.51,23310.0,87.782,87.8187,87.7452,87.7912,23310.0
2022-07-25 13:35:00,95.49,95.5,95.44,95.45,35723.0,87.7728,87.782,87.7268,87.736,35723.0
2022-07-25 13:40:00,95.45,95.45,95.37,95.43,15769.0,87.736,87.736,87.6625,87.7176,15769.0
2022-07-25 13:45:00,95.42,95.46,95.38,95.38,14976.0,87.7084,87.7452,87.6717,87.6717,14976.0
2022-07-25 13:50:00,95.38,95.39,95.28,95.3,16829.0,87.6717,87.6809,87.5798,87.5981,16829.0
2022-07-25 13:55:00,95.31,95.32,95.25,95.27,23168.0,87.6073,87.6165,87.5522,87.5706,23168.0
2022-07-25 14:00:00,95.26,95.27,95.15,95.16,18942.0,87.5614,87.5706,87.4603,87.4695,18942.0
2022-07-25 14:05:00,95.17,95.27,95.17,95.22,42532.0,87.4786,87.5706,87.4786,87.5246,42532.0
2022-07-25 14:10:00,95.22,95.3,95.21,95.26,19699.0,87.5246,87.5981,87.5154,87.5614,19699.0
2022-07-25 14:15:00,95.26,95.27,95.18,95.21,20007.0,87.5614,87.5706,87.4878,87.5154,20007.0
2022-07-25 14:20:00,95.2,95.28,95.19,95.28,12926.0,87.5062,87.5798,87.497,87.5798,12926.0
2022-07-25 14:25:00,95.27,95.31,95.24,95.26,12261.0,87.5706,87.6073,87.543,87.5614,12261.0
2022-07-25 14:30:00,95.25,95.28,95.17,95.28,13263.0,87.5522,87.5798,87.4786,87.5798,13263.0
2022-07-25 14:35:00,95.28,95.34,95.26,95.31,29364.0,87.5798,87.6349,87.5614,87.6073,29364.0
2022-07-25 14:40:00,95.31,95.4,95.3,95.33,14822.0,87.6073,87.6901,87.5981,87.6257,14822.0
2022-07-25 14:45:00,95.32,95.32,95.19,95.25,22497.0,87.6165,87.6165,87.497,87.5522,22497.0
2022-07-25 14:50:00,95.25,95.26,95.2,95.24,22061.0,87.5522,87.5614,87.5062,87.543,22061.0
2022-07-25 14:55:00,95.25,95.3,95.14,95.15,26399.0,87.5522,87.5981,87.4511,87.4603,26399.0
2022-07-25 15:00:00,95.15,95.25,95.12,95.13,48631.0,87.4603,87.5522,87.4327,87.4419,48631.0
2022-07-25 15:05:00,95.13,95.14,95.04,95.12,23637.0,87.4419,87.4511,87.3592,87.4327,23637.0
2022-07-25 15:10:00,95.13,95.14,95.02,95.03,30554.0,87.4419,87.4511,87.3408,87.35,30554.0
2022-07-25 15:15:00,95.04,95.13,94.98,95.09,28103.0,87.3592,87.4419,87.304,87.4051,28103.0
2022-07-25 15:20:00,95.09,95.19,95.08,95.19,30546.0,87.4051,87.497,87.3959,87.497,30546.0
2022-07-25 15:25:00,95.19,95.19,95.06,95.06,25152.0,87.497,87.497,87.3775,87.3775,25152.0
2022-07-25 15:30:00,95.06,95.18,95.02,95.08,71025.0,87.3775,87.4878,87.3408,87.3959,71025.0
2022-07-25 15:35:00,95.09,95.21,95.02,95.2,37518.0,87.4051,87.5154,87.3408,87.5062,37518.0
2022-07-25 15:40:00,95.19,95.25,95.15,95.21,94844.0,87.497,87.5522,87.4603,87.5154,94844.0
2022-07-25 15:45:00,95.21,95.25,95.15,95.25,67207.0,87.5154,87.5522,87.4603,87.5522,67207.0
2022-07-25 15:50:00,95.25,95.44,95.24,95.4,289322.0,87.5522,87.7268,87.543,87.6901,289322.0
2022-07-25 15:55:00,95.4,95.54,95.39,95.48,403623.0,87.6901,87.8187,87.6809,87.7636,403623.0
2022-07-26 09:30:00,95.41,95.6,95.23,95.47,183507.0,87.6992,87.8739,87.5338,87.7544,183507.0
2022-07-26 09:35:00,95.46,95.7,95.4,95.6,49006.0,87.7452,87.9658,87.6901,87.8739,49006.0
2022-07-26 09:40:00,95.6,96.0,95.6,95.95,63179.0,87.8739,88.2416,87.8739,88.1956,63179.0
2022-07-26 09:45:00,95.95,96.08,95.86,95.92,54213.0,88.1956,88.3151,88.1129,88.168,54213.0
2022-07-26 09:50:00,95.93,96.08,95.86,95.98,39371.0,88.1772,88.3151,88.1129,88.2232,39371.0
2022-07-26 09:55:00,95.98,95.99,95.85,95.92,34668.0,88.2232,88.2324,88.1037,88.168,34668.0
2022-07-26 10:00:00,95.91,96.08,95.78,96.06,40383.0,88.1588,88.3151,88.0393,88.2967,40383.0
2022-07-26 10:05:00,96.06,96.06,95.88,95.89,29542.0,88.2967,88.2967,88.1313,88.1405,29542.0
2022-07-26 10:10:00,95.88,95.95,95.77,95.8,19438.0,88.1313,88.1956,88.0302,88.0577,19438.0
2022-07-26 10:15:00,95.81,95.88,95.79,95.81,17009.0,88.0669,88.1313,88.0485,88.0669,17009.0
2022-07-26 10:20:00,95.82,95.83,95.71,95.71,17058.0,88.0761,88.0853,87.975,87.975,17058.0
2022-07-26 10:25:00,95.7,95.74,95.66,95.7,11743.0,87.9658,88.0026,87.929,87.9658,11743.0
2022-07-26 10:30:00,95.71,95.75,95.67,95.67,17535.0,87.975,88.0118,87.9382,87.9382,17535.0
2022-07-26 10:35:00,95.67,95.72,95.63,95.69,14777.0,87.9382,87.9842,87.9015,87.9566,14777.0
2022-07-26 10:40:00,95.7,95.71,95.62,95.63,9691.0,87.9658,87.975,87.8923,87.9015,9691.0
2022-07-26 10:45:00,95.63,95.69,95.55,95.55,10068.0,87.9015,87.9566,87.8279,87.8279,10068.0
2022-07-26 10:50:00,95.54,95.54,95.3,95.33,64555.0,87.8187,87.8187,87.5981,87.6257,64555.0
2022-07-26 10:55:00,95.35,95.51,95.29,95.5,27694.0,87.6441,87.7912,87.5889,87.782,27694.0
2022-07-26 11:00:00,95.51,95.6,95.51,95.57,27595.0,87.7912,87.8739,87.7912,87.8463,27595.0
2022-07-26 11:05:00,95.56,95.59,95.48,95.58,26605.0,87.8371,87.8647,87.7636,87.8555,26605.0
2022-07-26 11:10:00,95.57,95.59,95.49,95.51,26766.0,87.8463,87.8647,87.7728,87.7912,26766.0
2022-07-26 11:15:00,95.53,95.59,95.51,95.57,18353.0,87.8096,87.8647,87.7912,87.8463,18353.0
2022-07-26 11:20:00,95.58,95.65,95.52,95.55,26795.0,87.8555,87.9199,87.8004,87.8279,26795.0
2022-07-26 11:25:00,95.57,95.59,95.41,95.47,24474.0,87.8463,87.8647,87.6992,87.7544,24474.0
2022-07-26 11:30:00,95.46,95.51,95.41,95.43,8700.0,87.7452,87.7912,87.6992,87.7176,8700.0
2022-07-26 11:35:00,95.41,95.42,95.35,95.37,21741.0,87.6992,87.7084,87.6441,87.6625,21741.0
2022-07-26 11:40:00,95.37,95.5,95.37,95.47,22881.0,87.6625,87.782,87.6625,87.7544,22881.0
2022-07-26 11:45:00,95.46,95.47,95.41,95.46,9453.0,87.7452,87.7544,87.6992,87.7452,9453.0
2022-07-26 11:50:00,95.45,95.45,95.31,95.33,13030.0,87.736,87.736,87.6073,87.6257,13030.0
2022-07-26 11:55:00,95.32,95.41,95.32,95.37,10813.0,87.6165,87.6992,87.6165,87.6625,10813.0
2022-07-26 12:00:00,95.37,95.48,95.36,95.48,4499.0,87.6625,87.7636,87.6533,87.7636,4499.0
2022-07-26 12:05:00,95.48,95.51,95.44,95.48,7884.0,87.7636,87.7912,87.7268,87.7636,7884.0
2022-07-26 12:10:00,95.49,95.5,95.43,95.45,8738.0,87.7728,87.782,87.7176,87.736,8738.0
2022-07-26 12:15:00,95.45,95.56,95.45,95.47,22340.0,87.736,87.8371,87.736,87.7544,22340.0
2022-07-26 12:20:00,95.48,95.62,95.46,95.58,13529.0,87.7636,87.8923,87.7452,87.8555,13529.0
2022-07-26 12:25:00,95.59,95.63,95.56,95.63,9025.0,87.8647,87.9015,87.8371,87.9015,9025.0
2022-07-26 12:30:00,95.63,95.72,95.62,95.7,7031.0,87.9015,87.9842,87.8923,87.9658,7031.0
2022-07-26 12:35:00,95.69,95.71,95.6,95.6,12968.0,87.9566,87.975,87.8739,87.8739,12968.0
2022-07-26 12:40:00,95.59,95.6,95.5,95.53,66526.0,87.8647,87.8739,87.782,87.8096,66526.0
2022-07-26 12:45:00,95.54,95.65,95.52,95.58,36833.0,87.8187,87.9199,87.8004,87.8555,36833.0
2022-07-26 12:50:00,95.59,95.67,95.57,95.67,9613.0,87.8647,87.9382,87.8463,87.9382,9613.0
2022-07-26 12:55:00,95.67,95.75,95.64,95.71,9802.0,87.9382,88.0118,87.9107,87.975,9802.0
2022-07-26 13:00:00,95.67,95.69,95.63,95.68,24501.0,87.9382,87.9566,87.9015,87.9474,24501.0
2022-07-26 13:05:00,95.67,95.74,95.63,95.72,12646.0,87.9382,88.0026,87.9015,87.9842,12646.0
2022-07-26 13:10:00,95.72,95.73,95.61,95.61,39649.0,87.9842,87.9934,87.8831,87.8831,39649.0
2022-07-26 13:15:00,95.62,95.63,95.56,95.58,20276.0,87.8923,87.9015,87.8371,87.8555,20276.0
2022-07-26 13:20:00,95.59,95.67,95.57,95.62,6236.0,87.8647,87.9382,87.8463,87.8923,6236.0
2022-07-26 13:25:00,95.62,95.72,95.6,95.7,14917.0,87.8923,87.9842,87.8739,87.9658,14917.0
2022-07-26 13:30:00,95.65,95.7,95.58,95.6,10529.0,87.9199,87.9658,87.8555,87.8739,10529.0
2022-07-26 13:35:00,95.6,95.65,95.55,95.56,8545.0,87.8739,87.9199,87.8279,87.8371,8545.0
2022-07-26 13:40:00,95.55,95.57,95.48,95.51,9462.0,87.8279,87.8463,87.7636,87.7912,9462.0
2022-07-26 13:45:00,95.52,95.53,95.45,95.47,32644.0,87.8004,87.8096,87.736,87.7544,32644.0
2022-07-26 13:50:00,95.49,95.52,95.47,95.47,5402.0,87.7728,87.8004,87.7544,87.7544,5402.0
2022-07-26 13:55:00,95.47,95.51,95.44,95.48,16259.0,87.7544,87.7912,87.7268,87.7636,16259.0
2022-07-26 14:00:00,95.47,95.67,95.47,95.65,25930.0,87.7544,87.9382,87.7544,87.9199,25930.0
2022-07-26 14:05:00,95.64,95.68,95.42,95.43,79323.0,87.9107,87.9474,87.7084,87.7176,79323.0
2022-07-26 14:10:00,95.45,95.46,95.41,95.44,13101.0,87.736,87.7452,87.6992,87.7268,13101.0
2022-07-26 14:15:00,95.41,95.44,95.39,95.39,16215.0,87.6992,87.7268,87.6809,87.6809,16215.0
2022-07-26 14:20:00,95.39,95.48,95.38,95.48,7168.0,87.6809,87.7636,87.6717,87.7636,7168.0
2022-07-26 14:25:00,95.47,95.47,95.31,95.31,7600.0,87.7544,87.7544,87.6073,87.6073,7600.0
2022-07-26 14:30:00,95.31,95.36,95.26,95.3,13476.0,87.6073,87.6533,87.5614,87.5981,13476.0
2022-07-26 14:35:00,95.3,95.34,95.25,95.27,11257.0,87.5981,87.6349,87.5522,87.5706,11257.0
2022-07-26 14:40:00,95.25,95.32,95.24,95.32,19636.0,87.5522,87.6165,87.543,87.6165,19636.0
2022-07-26 14:45:00,95.31,95.33,95.28,95.31,11485.0,87.6073,87.6257,87.5798,87.6073,11485.0
2022-07-26 14:50:00,95.31,95.4,95.3,95.39,10141.0,87.6073,87.6901,87.5981,87.6809,10141.0
2022-07-26 14:55:00,95.39,95.49,95.37,95.48,21503.0,87.6809,87.7728,87.6625,87.7636,21503.0
2022-07-26 15:00:00,95.49,95.5,95.44,95.45,27971.0,87.7728,87.782,87.7268,87.736,27971.0
2022-07-26 15:05:00,95.45,95.47,95.34,95.39,31385.0,87.736,87.7544,87.6349,87.6809,31385.0
2022-07-26 15:10:00,95.38,95.59,95.38,95.55,26898.0,87.6717,87.8647,87.6717,87.8279,26898.0
2022-07-26 15:15:00,95.55,95.62,95.53,95.53,58503.0,87.8279,87.8923,87.8096,87.8096,58503.0
2022-07-26 15:20:00,95.54,95.59,95.48,95.53,13442.0,87.8187,87.8647,87.7636,87.8096,13442.0
2022-07-26 15:25:00,95.52,95.58,95.49,95.58,33796.0,87.8004,87.8555,87.7728,87.8555,33796.0
2022-07-26 15:30:00,95.58,95.58,95.49,95.57,41453.0,87.8555,87.8555,87.7728,87.8463,41453.0
2022-07-26 15:35:00,95.58,95.71,95.53,95.7,37208.0,87.8555,87.975,87.8096,87.9658,37208.0
2022-07-26 15:40:00,95.69,95.7,95.57,95.59,33762.0,87.9566,87.9658,87.8463,87.8647,33762.0
2022-07-26 15:45:00,95.6,95.64,95.5,95.55,56457.0,87.8739,87.9107,87.782,87.8279,56457.0
2022-07-26 15:50:00,95.56,95.68,95.5,95.67,137536.0,87.8371,87.9474,87.782,87.9382,137536.0
2022-07-26 15:55:00,95.68,95.72,95.54,95.55,210213.0,87.9474,87.9842,87.8187,87.8279,210213.0
2022-07-27 09:30:00,95.73,96.16,95.73,96.02,122623.0,87.9934,88.3886,87.9934,88.2599,122623.0
2022-07-27 09:35:00,96.02,96.32,95.99,96.19,67473.0,88.2599,88.5357,88.2324,88.4162,67473.0
2022-07-27 09:40:00,96.2,96.33,96.15,96.26,83831.0,88.4254,88.5449,88.3794,88.4806,83831.0
2022-07-27 09:45:00,96.27,96.34,96.19,96.31,42335.0,88.4897,88.5541,88.4162,88.5265,42335.0
2022-07-27 09:50:00,96.31,96.36,96.18,96.24,88055.0,88.5265,88.5725,88.407,88.4622,88055.0
2022-07-27 09:55:00,96.25,96.31,96.11,96.11,26817.0,88.4714,88.5265,88.3427,88.3427,26817.0
2022-07-27 10:00:00,96.1,96.15,96.04,96.12,36494.0,88.3335,88.3794,88.2783,88.3519,36494.0
2022-07-27 10:05:00,96.13,96.16,95.83,95.85,91517.0,88.3611,88.3886,88.0853,88.1037,91517.0
2022-07-27 10:10:00,95.85,95.89,95.71,95.72,18776.0,88.1037,88.1405,87.975,87.9842,18776.0
2022-07-27 10:15:00,95.74,95.79,95.73,95.76,21853.0,88.0026,88.0485,87.9934,88.021,21853.0
2022-07-27 10:20:00,95.77,95.78,95.66,95.68,21761.0,88.0302,88.0393,87.929,87.9474,21761.0
2022-07-27 10:25:00,95.69,95.7,95.62,95.63,15839.0,87.9566,87.9658,87.8923,87.9015,15839.0
2022-07-27 10:30:00,95.61,95.68,95.59,95.65,28824.0,87.8831,87.9474,87.8647,87.9199,28824.0
2022-07-27 10:35:00,95.65,95.69,95.58,95.59,15609.0,87.9199,87.9566,87.8555,87.8647,15609.0
2022-07-27 10:40:00,95.59,95.62,95.5,95.6,27518.0,87.8647,87.8923,87.782,87.8739,27518.0
2022-07-27 10:45:00,95.6,95.65,95.56,95.57,13370.0,87.8739,87.9199,87.8371,87.8463,13370.0
2022-07-27 10:50:00,95.57,95.58,95.52,95.52,15419.0,87.8463,87.8555,87.8004,87.8004,15419.0
2022-07-27 10:55:00,95.52,95.61,95.5,95.61,40822.0,87.8004,87.8831,87.782,87.8831,40822.0
2022-07-27 11:00:00,95.61,95.71,95.6,95.63,36281.0,87.8831,87.975,87.8739,87.9015,36281.0
2022-07-27 11:05:00,95.64,95.67,95.58,95.62,53982.0,87.9107,87.9382,87.8555,87.8923,53982.0
2022-07-27 11:10:00,95.61,95.68,95.6,95.65,27046.0,87.8831,87.9474,87.8739,87.9199,27046.0
2022-07-27 11:15:00,95.66,95.72,95.63,95.67,32414.0,87.929,87.9842,87.9015,87.9382,32414.0
2022-07-27 11:20:00,95.67,95.69,95.61,95.65,25168.0,87.9382,87.9566,87.8831,87.9199,25168.0
2022-07-27 11:25:00,95.65,95.73,95.59,95.68,48338.0,87.9199,87.9934,87.8647,87.9474,48338.0
2022-07-27 11:30:00,95.68,95.72,95.63,95.64,17168.0,87.9474,87.9842,87.9015,87.9107,17168.0
2022-07-27 11:35:00,95.64,95.74,95.63,95.66,16766.0,87.9107,88.0026,87.9015,87.929,16766.0
2022-07-27 11:40:00,95.66,95.69,95.59,95.59,33629.0,87.929,87.9566,87.8647,87.8647,33629.0
2022-07-27 11:45:00,95.59,95.61,95.57,95.58,25407.0,87.8647,87.8831,87.8463,87.8555,25407.0
2022-07-27 11:50:00,95.58,95.67,95.58,95.59,39775.0,87.8555,87.9382,87.8555,87.8647,39775.0
2022-07-27 11:55:00,95.6,95.69,95.58,95.62,54100.0,87.8739,87.9566,87.8555,87.8923,54100.0
2022-07-27 12:00:00,95.63,95.68,95.61,95.62,26232.0,87.9015,87.9474,87.8831,87.8923,26232.0
2022-07-27 12:05:00,95.62,95.64,95.59,95.62,15881.0,87.8923,87.9107,87.8647,87.8923,15881.0
2022-07-27 12:10:00,95.62,95.62,95.54,95.54,29857.0,87.8923,87.8923,87.8187,87.8187,29857.0
2022-07-27 12:15:00,95.54,95.57,95.49,95.57,16246.0,87.8187,87.8463,87.7728,87.8463,16246.0
2022-07-27 12:20:00,95.58,95.65,95.54,95.64,13669.0,87.8555,87.9199,87.8187,87.9107,13669.0
2022-07-27 12:25:00,95.64,95.67,95.58,95.62,33002.0,87.9107,87.9382,87.8555,87.8923,33002.0
2022-07-27 12:30:00,95.63,95.64,95.54,95.54,16946.0,87.9015,87.9107,87.8187,87.8187,16946.0
2022-07-27 12:35:00,95.54,95.54,95.5,95.51,23960.0,87.8187,87.8187,87.782,87.7912,23960.0
2022-07-27 12:40:00,95.52,95.57,95.51,95.56,13822.0,87.8004,87.8463,87.7912,87.8371,13822.0
2022-07-27 12:45:00,95.56,95.57,95.51,95.55,11014.0,87.8371,87.8463,87.7912,87.8279,11014.0
2022-07-27 12:50:00,95.54,95.6,95.49,95.5,14894.0,87.8187,87.8739,87.7728,87.782,14894.0
2022-07-27 12:55:00,95.49,95.49,95.39,95.39,28332.0,87.7728,87.7728,87.6809,87.6809,28332.0
2022-07-27 13:00:00,95.4,95.47,95.39,95.46,47518.0,87.6901,87.7544,87.6809,87.7452,47518.0
2022-07-27 13:05:00,95.45,95.47,95.42,95.46,19694.0,87.736,87.7544,87.7084,87.7452,19694.0
2022-07-27 13:10:00,95.47,95.5,95.41,95.47,29198.0,87.7544,87.782,87.6992,87.7544,29198.0
2022-07-27 13:15:00,95.47,95.47,95.33,95.36,14269.0,87.7544,87.7544,87.6257,87.6533,14269.0
2022-07-27 13:20:00,95.36,95.43,95.36,95.43,14544.0,87.6533,87.7176,87.6533,87.7176,14544.0
2022-07-27 13:25:00,95.43,95.47,95.39,95.47,14139.0,87.7176,87.7544,87.6809,87.7544,14139.0
2022-07-27 13:30:00,95.48,95.58,95.46,95.54,12424.0,87.7636,87.8555,87.7452,87.8187,12424.0
2022-07-27 13:35:00,95.54,95.59,95.52,95.52,17888.0,87.8187,87.8647,87.8004,87.8004,17888.0
2022-07-27 13:40:00,95.53,95.65,95.52,95.64,21419.0,87.8096,87.9199,87.8004,87.9107,21419.0
2022-07-27 13:45:00,95.64,95.68,95.6,95.66,15336.0,87.9107,87.9474,87.8739,87.929,15336.0
2022-07-27 13:50:00,95.65,95.65,95.56,95.62,21216.0,87.9199,87.9199,87.8371,87.8923,21216.0
2022-07-27 13:55:00,95.63,95.69,95.58,95.61,44986.0,87.9015,87.9566,87.8555,87.8831,44986.0
2022-07-27 14:00:00,95.61,95.76,95.51,95.57,86506.0,87.8831,88.021,87.7912,87.8463,86506.0
2022-07-27 14:05:00,95.56,95.56,95.35,95.43,34267.0,87.8371,87.8371,87.6441,87.7176,34267.0
2022-07-27 14:10:00,95.43,95.54,95.4,95.4,30037.0,87.7176,87.8187,87.6901,87.6901,30037.0
2022-07-27 14:15:00,95.39,95.53,95.39,95.45,15342.0,87.6809,87.8096,87.6809,87.736,15342.0
2022-07-27 14:20:00,95.45,95.47,95.35,95.37,21087.0,87.736,87.7544,87.6441,87.6625,21087.0
2022-07-27 14:25:00,95.35,95.47,95.35,95.4,14761.0,87.6441,87.7544,87.6441,87.6901,14761.0
2022-07-27 14:30:00,95.4,95.47,95.2,95.3,44966.0,87.6901,87.7544,87.5062,87.5981,44966.0
2022-07-27 14:35:00,95.34,95.8,95.34,95.78,110946.0,87.6349,88.0577,87.6349,88.0393,110946.0
2022-07-27 14:40:00,95.79,96.05,95.79,95.92,118550.0,88.0485,88.2875,88.0485,88.168,118550.0
2022-07-27 14:45:00,95.93,95.98,95.84,95.86,88666.0,88.1772,88.2232,88.0945,88.1129,88666.0
2022-07-27 14:50:00,95.86,96.18,95.85,96.16,68482.0,88.1129,88.407,88.1037,88.3886,68482.0
2022-07-27 14:55:00,96.17,96.21,95.92,96.02,48344.0,88.3978,88.4346,88.168,88.2599,48344.0
2022-07-27 15:00:00,96.03,96.21,95.92,96.21,71018.0,88.2691,88.4346,88.168,88.4346,71018.0
2022-07-27 15:05:00,96.2,96.28,96.09,96.18,113147.0,88.4254,88.4989,88.3243,88.407,113147.0
2022-07-27 15:10:00,96.18,96.21,96.13,96.19,44653.0,88.407,88.4346,88.3611,88.4162,44653.0
2022-07-27 15:15:00,96.2,96.31,96.19,96.24,48948.0,88.4254,88.5265,88.4162,88.4622,48948.0
2022-07-27 15:20:00,96.26,96.42,96.19,96.41,150937.0,88.4806,88.6276,88.4162,88.6184,150937.0
2022-07-27 15:25:00,96.41,96.55,96.39,96.54,77030.0,88.6184,88.7471,88.6,88.7379,77030.0
2022-07-27 15:30:00,96.55,96.55,96.4,96.48,86930.0,88.7471,88.7471,88.6092,88.6828,86930.0
2022-07-27 15:35:00,96.48,96.49,96.32,96.38,174692.0,88.6828,88.692,88.5357,88.5909,174692.0
2022-07-27 15:40:00,96.38,96.55,96.35,96.53,85294.0,88.5909,88.7471,88.5633,88.7287,85294.0
2022-07-27 15:45:00,96.52,96.59,96.44,96.47,102062.0,88.7195,88.7839,88.646,88.6736,102062.0
2022-07-27 15:50:00,96.47,96.54,96.34,96.45,242774.0,88.6736,88.7379,88.5541,88.6552,242774.0
2022-07-27 15:55:00,96.44,96.5,96.34,96.35,313075.0,88.646,88.7012,88.5541,88.5633,313075.0
2022-07-28 09:30:00,97.06,97.87,97.02,97.83,236919.0,89.2159,89.9604,89.1791,89.9237,236919.0
2022-07-28 09:35:00,97.84,97.99,97.69,97.7,122512.0,89.9329,90.0707,89.795,89.8042,122512.0
2022-07-28 09:40:00,97.73,97.78,97.56,97.58,117718.0,89.8318,89.8777,89.6755,89.6939,117718.0
2022-07-28 09:45:00,97.56,97.61,97.38,97.55,141910.0,89.6755,89.7215,89.51,89.6663,141910.0
2022-07-28 09:50:00,97.56,97.76,97.5,97.7,37978.0,89.6755,89.8593,89.6203,89.8042,37978.0
2022-07-28 09:55:00,97.68,97.81,97.61,97.77,64973.0,89.7858,89.9053,89.7215,89.8685,64973.0
2022-07-28 10:00:00,97.76,97.85,97.62,97.66,97945.0,89.8593,89.9421,89.7306,89.7674,97945.0
2022-07-28 10:05:00,97.64,97.64,97.39,97.52,167931.0,89.749,89.749,89.5192,89.6387,167931.0
2022-07-28 10:10:00,97.54,97.6,97.47,97.5,50819.0,89.6571,89.7123,89.5928,89.6203,50819.0
2022-07-28 10:15:00,97.51,97.59,97.45,97.59,42340.0,89.6295,89.7031,89.5744,89.7031,42340.0
2022-07-28 10:20:00,97.59,97.66,97.44,97.63,31385.0,89.7031,89.7674,89.5652,89.7398,31385.0
2022-07-28 10:25:00,97.66,97.75,97.53,97.58,28674.0,89.7674,89.8501,89.6479,89.6939,28674.0
2022-07-28 10:30:00,97.59,97.8,97.57,97.76,33792.0,89.7031,89.8961,89.6847,89.8593,33792.0
2022-07-28 10:35:00,97.76,98.06,97.75,98.0,68985.0,89.8593,90.1351,89.8501,90.0799,68985.0
2022-07-28 10:40:00,97.99,98.08,97.93,98.01,36465.0,90.0707,90.1535,90.0156,90.0891,36465.0
2022-07-28 10:45:00,98.02,98.13,97.96,98.1,83850.0,90.0983,90.1994,90.0432,90.1719,83850.0
2022-07-28 10:50:00,98.1,98.32,98.07,98.32,50041.0,90.1719,90.3741,90.1443,90.3741,50041.0
2022-07-28 10:55:00,98.33,98.51,98.28,98.48,100814.0,90.3833,90.5487,90.3373,90.5211,100814.0
2022-07-28 11:00:00,98.5,98.58,98.46,98.52,46975.0,90.5395,90.6131,90.5028,90.5579,46975.0
2022-07-28 11:05:00,98.52,98.64,98.51,98.55,40230.0,90.5579,90.6682,90.5487,90.5855,40230.0
2022-07-28 11:10:00,98.56,98.78,98.56,98.76,39389.0,90.5947,90.7969,90.5947,90.7785,39389.0
2022-07-28 11:15:00,98.77,98.81,98.68,98.8,25759.0,90.7877,90.8245,90.705,90.8153,25759.0
2022-07-28 11:20:00,98.8,98.92,98.73,98.91,96988.0,90.8153,90.9256,90.7509,90.9164,96988.0
2022-07-28 11:25:00,98.91,99.03,98.9,98.98,100710.0,90.9164,91.0267,90.9072,90.9807,100710.0
2022-07-28 11:30:00,98.98,98.99,98.85,98.93,52696.0,90.9807,90.9899,90.8612,90.9348,52696.0
2022-07-28 11:35:00,98.94,98.94,98.83,98.85,37613.0,90.944,90.944,90.8429,90.8612,37613.0
2022-07-28 11:40:00,98.87,99.0,98.8,98.99,69574.0,90.8796,90.9991,90.8153,90.9899,69574.0
2022-07-28 11:45:00,99.0,99.03,98.86,98.91,50370.0,90.9991,91.0267,90.8704,90.9164,50370.0
2022-07-28 11:50:00,98.92,98.95,98.8,98.81,24795.0,90.9256,90.9532,90.8153,90.8245,24795.0
2022-07-28 11:55:00,98.82,98.84,98.66,98.67,61690.0,90.8337,90.852,90.6866,90.6958,61690.0
2022-07-28 12:00:00,98.68,98.79,98.66,98.7,81409.0,90.705,90.8061,90.6866,90.7234,81409.0
2022-07-28 12:05:00,98.7,98.73,98.62,98.65,128714.0,90.7234,90.7509,90.6498,90.6774,128714.0
2022-07-28 12:10:00,98.66,98.82,98.65,98.79,28248.0,90.6866,90.8337,90.6774,90.8061,28248.0
2022-07-28 12:15:00,98.79,98.88,98.76,98.81,32329.0,90.8061,90.8888,90.7785,90.8245,32329.0
2022-07-28 12:20:00,98.81,98.97,98.81,98.94,33613.0,90.8245,90.9715,90.8245,90.944,33613.0
2022-07-28 12:25:00,98.91,98.99,98.89,98.95,67230.0,90.9164,90.9899,90.898,90.9532,67230.0
2022-07-28 12:30:00,98.95,98.95,98.79,98.88,53118.0,90.9532,90.9532,90.8061,90.8888,53118.0
2022-07-28 12:35:00,98.89,98.91,98.79,98.87,67808.0,90.898,90.9164,90.8061,90.8796,67808.0
2022-07-28 12:40:00,98.88,98.96,98.86,98.96,15042.0,90.8888,90.9623,90.8704,90.9623,15042.0
2022-07-28 12:45:00,98.97,99.02,98.96,98.98,15964.0,90.9715,91.0175,90.9623,90.9807,15964.0
2022-07-28 12:50:00,98.98,99.05,98.95,99.01,76840.0,90.9807,91.0451,90.9532,91.0083,76840.0
2022-07-28 12:55:00,99.01,99.07,98.99,99.04,33552.0,91.0083,91.0635,90.9899,91.0359,33552.0
2022-07-28 13:00:00,99.04,99.05,98.89,98.95,83941.0,91.0359,91.0451,90.898,90.9532,83941.0
2022-07-28 13:05:00,98.95,99.1,98.93,99.1,51658.0,90.9532,91.091,90.9348,91.091,51658.0
2022-07-28 13:10:00,99.1,99.16,99.08,99.14,78290.0,91.091,91.1462,91.0726,91.1278,78290.0
2022-07-28 13:15:00,99.14,99.16,99.0,99.06,74863.0,91.1278,91.1462,90.9991,91.0543,74863.0
2022-07-28 13:20:00,99.06,99.16,99.03,99.07,62634.0,91.0543,91.1462,91.0267,91.0635,62634.0
2022-07-28 13:25:00,99.07,99.16,99.06,99.16,21753.0,91.0635,91.1462,91.0543,91.1462,21753.0
2022-07-28 13:30:00,99.16,99.17,99.05,99.16,81152.0,91.1462,91.1554,91.0451,91.1462,81152.0
2022-07-28 13:35:00,99.16,99.3,99.13,99.27,35317.0,91.1462,91.2749,91.1186,91.2473,35317.0
2022-07-28 13:40:00,99.27,99.37,99.27,99.3,37873.0,91.2473,91.3392,91.2473,91.2749,37873.0
2022-07-28 13:45:00,99.3,99.35,99.25,99.31,52354.0,91.2749,91.3208,91.2289,91.2841,52354.0
2022-07-28 13:50:00,99.3,99.38,99.27,99.33,27786.0,91.2749,91.3484,91.2473,91.3024,27786.0
2022-07-28 13:55:00,99.34,99.39,99.29,99.3,13726.0,91.3116,91.3576,91.2657,91.2749,13726.0
2022-07-28 14:00:00,99.29,99.29,99.11,99.14,80489.0,91.2657,91.2657,91.1002,91.1278,80489.0
2022-07-28 14:05:00,99.15,99.18,99.12,99.14,20640.0,91.137,91.1646,91.1094,91.1278,20640.0
2022-07-28 14:10:00,99.13,99.23,99.12,99.19,97092.0,91.1186,91.2105,91.1094,91.1738,97092.0
2022-07-28 14:15:00,99.19,99.3,99.19,99.23,28195.0,91.1738,91.2749,91.1738,91.2105,28195.0
2022-07-28 14:20:00,99.22,99.23,99.14,99.15,291140.0,91.2013,91.2105,91.1278,91.137,291140.0
2022-07-28 14:25:00,99.15,99.27,99.1,99.23,102927.0,91.137,91.2473,91.091,91.2105,102927.0
2022-07-28 14:30:00,99.21,99.26,99.12,99.15,54431.0,91.1921,91.2381,91.1094,91.137,54431.0
2022-07-28 14:35:00,99.16,99.27,99.16,99.26,49693.0,91.1462,91.2473,91.1462,91.2381,49693.0
2022-07-28 14:40:00,99.26,99.27,99.2,99.22,45891.0,91.2381,91.2473,91.183,91.2013,45891.0
2022-07-28 14:45:00,99.21,99.25,99.19,99.21,39386.0,91.1921,91.2289,91.1738,91.1921,39386.0
2022-07-28 14:50:00,99.2,99.26,99.15,99.26,46903.0,91.183,91.2381,91.137,91.2381,46903.0
2022-07-28 14:55:00,99.26,99.26,99.18,99.23,150049.0,91.2381,91.2381,91.1646,91.2105,150049.0
2022-07-28 15:00:00,99.23,99.25,99.17,99.2,51136.0,91.2105,91.2289,91.1554,91.183,51136.0
2022-07-28 15:05:00,99.2,99.23,99.08,99.16,45508.0,91.183,91.2105,91.0726,91.1462,45508.0
2022-07-28 15:10:00,99.16,99.18,99.01,99.05,137014.0,91.1462,91.1646,91.0083,91.0451,137014.0
2022-07-28 15:15:00,99.05,99.07,98.96,99.04,195114.0,91.0451,91.0635,90.9623,91.0359,195114.0
2022-07-28 15:20:00,99.05,99.19,99.04,99.18,46358.0,91.0451,91.1738,91.0359,91.1646,46358.0
2022-07-28 15:25:00,99.19,99.29,99.16,99.28,43064.0,91.1738,91.2657,91.1462,91.2565,43064.0
2022-07-28 15:30:00,99.27,99.36,99.24,99.31,63736.0,91.2473,91.33,91.2197,91.2841,63736.0
2022-07-28 15:35:00,99.31,99.34,99.23,99.3,102163.0,91.2841,91.3116,91.2105,91.2749,102163.0
2022-07-28 15:40:00,99.31,99.36,99.26,99.36,111404.0,91.2841,91.33,91.2381,91.33,111404.0
2022-07-28 15:45:00,99.35,99.5,99.34,99.49,132310.0,91.3208,91.4587,91.3116,91.4495,132310.0
2022-07-28 15:50:00,99.49,99.64,99.45,99.62,317690.0,91.4495,91.5874,91.4127,91.569,317690.0
2022-07-28 15:55:00,99.62,99.62,99.44,99.57,522864.0,91.569,91.569,91.4036,91.523,522864.0
2022-07-29 09:30:00,99.56,99.59,99.17,99.43,240243.0,91.5139,91.5414,91.1554,91.3944,240243.0
2022-07-29 09:35:00,99.42,99.5,99.35,99.49,166239.0,91.3852,91.4587,91.3208,91.4495,166239.0
2022-07-29 09:40:00,99.48,99.48,99.28,99.32,55150.0,91.4403,91.4403,91.2565,91.2933,55150.0
2022-07-29 09:45:00,99.33,99.41,99.21,99.32,64001.0,91.3024,91.376,91.1921,91.2933,64001.0
2022-07-29 09:50:00,99.33,99.6,99.33,99.58,94689.0,91.3024,91.5506,91.3024,91.5322,94689.0
2022-07-29 09:55:00,99.57,99.64,99.51,99.63,28966.0,91.523,91.5874,91.4679,91.5782,28966.0
2022-07-29 10:00:00,99.64,99.8,99.59,99.76,52526.0,91.5874,91.7345,91.5414,91.6977,52526.0
2022-07-29 10:05:00,99.76,99.92,99.76,99.87,48980.0,91.6977,91.8448,91.6977,91.7988,48980.0
2022-07-29 10:10:00,99.87,100.02,99.83,99.92,57648.0,91.7988,91.9367,91.762,91.8448,57648.0
2022-07-29 10:15:00,99.93,99.96,99.85,99.94,26435.0,91.854,91.8815,91.7804,91.8631,26435.0
2022-07-29 10:20:00,99.94,100.12,99.9,100.08,33465.0,91.8631,92.0286,91.8264,91.9918,33465.0
2022-07-29 10:25:00,100.08,100.25,100.05,100.12,106002.0,91.9918,92.1481,91.9643,92.0286,106002.0
2022-07-29 10:30:00,100.13,100.18,100.08,100.11,44304.0,92.0378,92.0838,91.9918,92.0194,44304.0
2022-07-29 10:35:00,100.09,100.16,100.01,100.01,37242.0,92.001,92.0654,91.9275,91.9275,37242.0
2022-07-29 10:40:00,100.01,100.06,99.97,100.04,31186.0,91.9275,91.9734,91.8907,91.9551,31186.0
2022-07-29 10:45:00,100.05,100.09,99.92,99.92,26740.0,91.9643,92.001,91.8448,91.8448,26740.0
2022-07-29 10:50:00,99.93,99.93,99.71,99.73,33534.0,91.854,91.854,91.6517,91.6701,33534.0
2022-07-29 10:55:00,99.73,99.73,99.58,99.62,37821.0,91.6701,91.6701,91.5322,91.569,37821.0
2022-07-29 11:00:00,99.62,99.71,99.57,99.57,14325.0,91.569,91.6517,91.523,91.523,14325.0
2022-07-29 11:05:00,99.56,99.66,99.56,99.64,15044.0,91.5139,91.6058,91.5139,91.5874,15044.0
2022-07-29 11:10:00,99.64,99.72,99.59,99.7,25240.0,91.5874,91.6609,91.5414,91.6425,25240.0
2022-07-29 11:15:00,99.69,99.77,99.64,99.77,19431.0,91.6334,91.7069,91.5874,91.7069,19431.0
2022-07-29 11:20:00,99.76,99.78,99.64,99.64,11862.0,91.6977,91.7161,91.5874,91.5874,11862.0
2022-07-29 11:25:00,99.63,99.67,99.5,99.61,32339.0,91.5782,91.615,91.4587,91.5598,32339.0
2022-07-29 11:30:00,99.61,99.66,99.54,99.64,33991.0,91.5598,91.6058,91.4955,91.5874,33991.0
2022-07-29 11:35:00,99.64,99.75,99.6,99.75,19712.0,91.5874,91.6885,91.5506,91.6885,19712.0
2022-07-29 11:40:00,99.76,99.85,99.71,99.84,22650.0,91.6977,91.7804,91.6517,91.7712,22650.0
2022-07-29 11:45:00,99.85,99.88,99.81,99.84,18411.0,91.7804,91.808,91.7437,91.7712,18411.0
2022-07-29 11:50:00,99.84,99.94,99.8,99.93,11294.0,91.7712,91.8631,91.7345,91.854,11294.0
2022-07-29 11:55:00,99.94,99.97,99.9,99.92,13797.0,91.8631,91.8907,91.8264,91.8448,13797.0
2022-07-29 12:00:00,99.92,99.98,99.9,99.9,14991.0,91.8448,91.8999,91.8264,91.8264,14991.0
2022-07-29 12:05:00,99.87,99.9,99.77,99.79,17524.0,91.7988,91.8264,91.7069,91.7253,17524.0
2022-07-29 12:10:00,99.8,99.88,99.8,99.84,23301.0,91.7345,91.808,91.7345,91.7712,23301.0
2022-07-29 12:15:00,99.84,99.99,99.84,99.98,32755.0,91.7712,91.9091,91.7712,91.8999,32755.0
2022-07-29 12:20:00,99.97,100.0,99.91,99.98,14976.0,91.8907,91.9183,91.8356,91.8999,14976.0
2022-07-29 12:25:00,99.97,100.0,99.92,99.96,12229.0,91.8907,91.9183,91.8448,91.8815,12229.0
2022-07-29 12:30:00,99.97,100.12,99.97,100.1,27289.0,91.8907,92.0286,91.8907,92.0102,27289.0
2022-07-29 12:35:00,100.1,100.1,100.03,100.1,19086.0,92.0102,92.0102,91.9459,92.0102,19086.0
2022-07-29 12:40:00,100.09,100.15,100.08,100.13,52497.0,92.001,92.0562,91.9918,92.0378,52497.0
2022-07-29 12:45:00,100.12,100.27,100.11,100.25,47212.0,92.0286,92.1665,92.0194,92.1481,47212.0
2022-07-29 12:50:00,100.25,100.32,100.25,100.32,32575.0,92.1481,92.2124,92.1481,92.2124,32575.0
2022-07-29 12:55:00,100.33,100.39,100.31,100.31,135672.0,92.2216,92.2768,92.2032,92.2032,135672.0
2022-07-29 13:00:00,100.32,100.33,100.22,100.24,37505.0,92.2124,92.2216,92.1205,92.1389,37505.0
2022-07-29 13:05:00,100.23,100.32,100.23,100.31,35708.0,92.1297,92.2124,92.1297,92.2032,35708.0
2022-07-29 13:10:00,100.3,100.33,100.26,100.33,59237.0,92.1941,92.2216,92.1573,92.2216,59237.0
2022-07-29 13:15:00,100.33,100.33,100.29,100.31,18811.0,92.2216,92.2216,92.1849,92.2032,18811.0
2022-07-29 13:20:00,100.31,100.35,100.25,100.26,48110.0,92.2032,92.24,92.1481,92.1573,48110.0
2022-07-29 13:25:00,100.26,100.26,100.16,100.18,55962.0,92.1573,92.1573,92.0654,92.0838,55962.0
2022-07-29 13:30:00,100.18,100.24,100.14,100.16,38612.0,92.0838,92.1389,92.047,92.0654,38612.0
2022-07-29 13:35:00,100.16,100.23,100.16,100.21,25030.0,92.0654,92.1297,92.0654,92.1113,25030.0
2022-07-29 13:40:00,100.22,100.22,100.16,100.2,20369.0,92.1205,92.1205,92.0654,92.1021,20369.0
2022-07-29 13:45:00,100.2,100.25,100.19,100.22,21643.0,92.1021,92.1481,92.0929,92.1205,21643.0
2022-07-29 13:50:00,100.22,100.28,100.21,100.25,24937.0,92.1205,92.1757,92.1113,92.1481,24937.0
2022-07-29 13:55:00,100.24,100.28,100.11,100.12,34653.0,92.1389,92.1757,92.0194,92.0286,34653.0
2022-07-29 14:00:00,100.12,100.18,100.08,100.12,144038.0,92.0286,92.0838,91.9918,92.0286,144038.0
2022-07-29 14:05:00,100.11,100.16,100.08,100.16,43822.0,92.0194,92.0654,91.9918,92.0654,43822.0
2022-07-29 14:10:00,100.16,100.24,100.16,100.22,20786.0,92.0654,92.1389,92.0654,92.1205,20786.0
2022-07-29 14:15:00,100.22,100.22,100.1,100.11,189978.0,92.1205,92.1205,92.0102,92.0194,189978.0
2022-07-29 14:20:00,100.11,100.18,100.09,100.18,52523.0,92.0194,92.0838,92.001,92.0838,52523.0
2022-07-29 14:25:00,100.18,100.27,100.16,100.25,26789.0,92.0838,92.1665,92.0654,92.1481,26789.0
2022-07-29 14:30:00,100.25,100.29,100.22,100.29,33761.0,92.1481,92.1849,92.1205,92.1849,33761.0
2022-07-29 14:35:00,100.3,100.33,100.27,100.28,40719.0,92.1941,92.2216,92.1665,92.1757,40719.0
2022-07-29 14:40:00,100.28,100.28,100.18,100.21,33418.0,92.1757,92.1757,92.0838,92.1113,33418.0
2022-07-29 14:45:00,100.2,100.26,100.17,100.22,42358.0,92.1021,92.1573,92.0746,92.1205,42358.0
2022-07-29 14:50:00,100.22,100.26,100.17,100.25,54206.0,92.1205,92.1573,92.0746,92.1481,54206.0
2022-07-29 14:55:00,100.25,100.27,100.19,100.24,41504.0,92.1481,92.1665,92.0929,92.1389,41504.0
2022-07-29 15:00:00,100.25,100.4,100.24,100.4,44662.0,92.1481,92.286,92.1389,92.286,44662.0
2022-07-29 15:05:00,100.39,100.43,100.34,100.34,45179.0,92.2768,92.3135,92.2308,92.2308,45179.0
2022-07-29 15:10:00,100.35,100.4,100.28,100.32,119197.0,92.24,92.286,92.1757,92.2124,119197.0
2022-07-29 15:15:00,100.32,100.34,100.22,100.32,106836.0,92.2124,92.2308,92.1205,92.2124,106836.0
2022-07-29 15:20:00,100.31,100.35,100.28,100.32,107147.0,92.2032,92.24,92.1757,92.2124,107147.0
2022-07-29 15:25:00,100.32,100.36,100.28,100.34,138205.0,92.2124,92.2492,92.1757,92.2308,138205.0
2022-07-29 15:30:00,100.33,100.41,100.32,100.41,116055.0,92.2216,92.2952,92.2124,92.2952,116055.0
2022-07-29 15:35:00,100.41,100.46,100.38,100.4,94221.0,92.2952,92.3411,92.2676,92.286,94221.0
2022-07-29 15:40:00,100.4,100.4,100.25,100.31,106254.0,92.286,92.286,92.1481,92.2032,106254.0
2022-07-29 15:45:00,100.31,100.39,100.29,100.38,112306.0,92.2032,92.2768,92.1849,92.2676,112306.0
2022-07-29 15:50:00,100.37,100.41,100.21,100.21,287766.0,92.2584,92.2952,92.1113,92.1113,287766.0
2022-07-29 15:55:00,100.22,100.22,100.02,100.12,764777.0,92.1205,92.1205,91.9367,92.0286,764777.0
2022-08-01 09:30:00,99.67,99.88,99.35,99.48,129573.0,91.615,91.808,91.3208,91.4403,129573.0
2022-08-01 09:35:00,99.5,99.65,99.45,99.55,60828.0,91.4587,91.5966,91.4127,91.5047,60828.0
2022-08-01 09:40:00,99.56,99.69,99.51,99.6,64273.0,91.5139,91.6334,91.4679,91.5506,64273.0
2022-08-01 09:45:00,99.6,99.63,99.36,99.39,66140.0,91.5506,91.5782,91.33,91.3576,66140.0
2022-08-01 09:50:00,99.42,99.56,99.36,99.36,86182.0,91.3852,91.5139,91.33,91.33,86182.0
2022-08-01 09:55:00,99.36,99.37,99.07,99.09,44971.0,91.33,91.3392,91.0635,91.0818,44971.0
2022-08-01 10:00:00,99.08,99.23,98.97,99.15,76851.0,91.0726,91.2105,90.9715,91.137,76851.0
2022-08-01 10:05:00,99.14,99.41,99.14,99.36,35892.0,91.1278,91.376,91.1278,91.33,35892.0
2022-08-01 10:10:00,99.35,99.52,99.33,99.45,24742.0,91.3208,91.4771,91.3024,91.4127,24742.0
2022-08-01 10:15:00,99.47,99.57,99.15,99.15,15936.0,91.4311,91.523,91.137,91.137,15936.0
2022-08-01 10:20:00,99.15,99.19,99.04,99.09,34178.0,91.137,91.1738,91.0359,91.0818,34178.0
2022-08-01 10:25:00,99.06,99.11,98.83,98.94,155645.0,91.0543,91.1002,90.8429,90.944,155645.0
2022-08-01 10:30:00,98.94,99.08,98.94,99.03,54648.0,90.944,91.0726,90.944,91.0267,54648.0
2022-08-01 10:35:00,99.05,99.15,98.99,99.1,35767.0,91.0451,91.137,90.9899,91.091,35767.0
2022-08-01 10:40:00,99.13,99.51,99.13,99.48,51808.0,91.1186,91.4679,91.1186,91.4403,51808.0
2022-08-01 10:45:00,99.49,99.56,99.45,99.5,41797.0,91.4495,91.5139,91.4127,91.4587,41797.0
2022-08-01 10:50:00,99.51,99.64,99.51,99.57,43996.0,91.4679,91.5874,91.4679,91.523,43996.0
2022-08-01 10:55:00,99.56,99.67,99.5,99.65,28823.0,91.5139,91.615,91.4587,91.5966,28823.0
2022-08-01 11:00:00,99.65,99.72,99.48,99.5,41435.0,91.5966,91.6609,91.4403,91.4587,41435.0
2022-08-01 11:05:00,99.51,99.54,99.46,99.52,22176.0,91.4679,91.4955,91.4219,91.4771,22176.0
2022-08-01 11:10:00,99.52,99.63,99.47,99.61,27326.0,91.4771,91.5782,91.4311,91.5598,27326.0
2022-08-01 11:15:00,99.61,99.61,99.34,99.35,41177.0,91.5598,91.5598,91.3116,91.3208,41177.0
2022-08-01 11:20:00,99.33,99.51,99.32,99.49,44872.0,91.3024,91.4679,91.2933,91.4495,44872.0
2022-08-01 11:25:00,99.5,99.63,99.49,99.57,49186.0,91.4587,91.5782,91.4495,91.523,49186.0
2022-08-01 11:30:00,99.57,99.6,99.44,99.56,30486.0,91.523,91.5506,91.4036,91.5139,30486.0
2022-08-01 11:35:00,99.56,99.64,99.53,99.59,50619.0,91.5139,91.5874,91.4863,91.5414,50619.0
2022-08-01 11:40:00,99.59,99.72,99.54,99.72,29209.0,91.5414,91.6609,91.4955,91.6609,29209.0
2022-08-01 11:45:00,99.72,99.81,99.67,99.81,19882.0,91.6609,91.7437,91.615,91.7437,19882.0
2022-08-01 11:50:00,99.81,99.85,99.75,99.75,33669.0,91.7437,91.7804,91.6885,91.6885,33669.0
2022-08-01 11:55:00,99.74,99.75,99.58,99.59,34723.0,91.6793,91.6885,91.5322,91.5414,34723.0
2022-08-01 12:00:00,99.58,99.6,99.49,99.51,35059.0,91.5322,91.5506,91.4495,91.4679,35059.0
2022-08-01 12:05:00,99.52,99.57,99.48,99.49,66651.0,91.4771,91.523,91.4403,91.4495,66651.0
2022-08-01 12:10:00,99.5,99.52,99.38,99.42,45153.0,91.4587,91.4771,91.3484,91.3852,45153.0
2022-08-01 12:15:00,99.43,99.47,99.36,99.46,27421.0,91.3944,91.4311,91.33,91.4219,27421.0
2022-08-01 12:20:00,99.46,99.62,99.44,99.59,29122.0,91.4219,91.569,91.4036,91.5414,29122.0
2022-08-01 12:25:00,99.58,99.61,99.52,99.54,22390.0,91.5322,91.5598,91.4771,91.4955,22390.0
2022-08-01 12:30:00,99.53,99.57,99.48,99.57,31906.0,91.4863,91.523,91.4403,91.523,31906.0
2022-08-01 12:35:00,99.57,99.68,99.55,99.68,25756.0,91.523,91.6242,91.5047,91.6242,25756.0
2022-08-01 12:40:00,99.68,99.69,99.58,99.65,24268.0,91.6242,91.6334,91.5322,91.5966,24268.0
2022-08-01 12:45:00,99.64,99.73,99.62,99.65,61485.0,91.5874,91.6701,91.569,91.5966,61485.0
2022-08-01 12:50:00,99.66,99.67,99.57,99.61,35507.0,91.6058,91.615,91.523,91.5598,35507.0
2022-08-01 12:55:00,99.62,99.63,99.53,99.6,20396.0,91.569,91.5782,91.4863,91.5506,20396.0
2022-08-01 13:00:00,99.61,99.62,99.41,99.44,75472.0,91.5598,91.569,91.376,91.4036,75472.0
2022-08-01 13:05:00,99.44,99.57,99.39,99.51,40111.0,91.4036,91.523,91.3576,91.4679,40111.0
2022-08-01 13:10:00,99.51,99.53,99.42,99.52,20256.0,91.4679,91.4863,91.3852,91.4771,20256.0
2022-08-01 13:15:00,99.52,99.55,99.39,99.42,37599.0,91.4771,91.5047,91.3576,91.3852,37599.0
2022-08-01 13:20:00,99.42,99.46,99.33,99.38,47718.0,91.3852,91.4219,91.3024,91.3484,47718.0
2022-08-01 13:25:00,99.39,99.4,99.26,99.28,18689.0,91.3576,91.3668,91.2381,91.2565,18689.0
2022-08-01 13:30:00,99.27,99.29,99.19,99.21,24303.0,91.2473,91.2657,91.1738,91.1921,24303.0
2022-08-01 13:35:00,99.2,99.32,99.19,99.32,22467.0,91.183,91.2933,91.1738,91.2933,22467.0
2022-08-01 13:40:00,99.32,99.35,99.15,99.17,25173.0,91.2933,91.3208,91.137,91.1554,25173.0
2022-08-01 13:45:00,99.16,99.2,99.04,99.19,54875.0,91.1462,91.183,91.0359,91.1738,54875.0
2022-08-01 13:50:00,99.18,99.24,99.11,99.22,58408.0,91.1646,91.2197,91.1002,91.2013,58408.0
2022-08-01 13:55:00,99.21,99.29,99.14,99.27,22406.0,91.1921,91.2657,91.1278,91.2473,22406.0
2022-08-01 14:00:00,99.26,99.26,99.05,99.17,50597.0,91.2381,91.2381,91.0451,91.1554,50597.0
2022-08-01 14:05:00,99.16,99.24,99.1,99.23,38420.0,91.1462,91.2197,91.091,91.2105,38420.0
2022-08-01 14:10:00,99.25,99.41,99.2,99.4,56440.0,91.2289,91.376,91.183,91.3668,56440.0
2022-08-01 14:15:00,99.41,99.48,99.31,99.36,41141.0,91.376,91.4403,91.2841,91.33,41141.0
2022-08-01 14:20:00,99.36,99.37,99.3,99.37,21459.0,91.33,91.3392,91.2749,91.3392,21459.0
2022-08-01 14:25:00,99.37,99.38,99.28,99.37,22864.0,91.3392,91.3484,91.2565,91.3392,22864.0
2022-08-01 14:30:00,99.36,99.42,99.34,99.39,27005.0,91.33,91.3852,91.3116,91.3576,27005.0
2022-08-01 14:35:00,99.4,99.44,99.33,99.35,36950.0,91.3668,91.4036,91.3024,91.3208,36950.0
2022-08-01 14:40:00,99.36,99.4,99.28,99.3,27472.0,91.33,91.3668,91.2565,91.2749,27472.0
2022-08-01 14:45:00,99.31,99.33,99.24,99.24,38060.0,91.2841,91.3024,91.2197,91.2197,38060.0
2022-08-01 14:50:00,99.24,99.38,99.19,99.36,54143.0,91.2197,91.3484,91.1738,91.33,54143.0
2022-08-01 14:55:00,99.36,99.55,99.35,99.46,68517.0,91.33,91.5047,91.3208,91.4219,68517.0
2022-08-01 15:00:00,99.46,99.47,99.37,99.42,34222.0,91.4219,91.4311,91.3392,91.3852,34222.0
2022-08-01 15:05:00,99.43,99.47,99.39,99.45,38915.0,91.3944,91.4311,91.3576,91.4127,38915.0
2022-08-01 15:10:00,99.45,99.49,99.36,99.48,61222.0,91.4127,91.4495,91.33,91.4403,61222.0
2022-08-01 15:15:00,99.48,99.5,99.38,99.43,74670.0,91.4403,91.4587,91.3484,91.3944,74670.0
2022-08-01 15:20:00,99.43,99.43,99.27,99.29,88537.0,91.3944,91.3944,91.2473,91.2657,88537.0
2022-08-01 15:25:00,99.29,99.31,99.24,99.27,47210.0,91.2657,91.2841,91.2197,91.2473,47210.0
2022-08-01 15:30:00,99.27,99.31,99.18,99.3,98672.0,91.2473,91.2841,91.1646,91.2749,98672.0
2022-08-01 15:35:00,99.3,99.33,99.26,99.32,86470.0,91.2749,91.3024,91.2381,91.2933,86470.0
2022-08-01 15:40:00,99.32,99.38,99.25,99.26,88772.0,91.2933,91.3484,91.2289,91.2381,88772.0
2022-08-01 15:45:00,99.27,99.38,99.23,99.34,106943.0,91.2473,91.3484,91.2105,91.3116,106943.0
2022-08-01 15:50:00,99.35,99.48,99.33,99.39,268250.0,91.3208,91.4403,91.3024,91.3576,268250.0
2022-08-01 15:55:00,99.4,99.4,99.2,99.28,570025.0,91.3668,91.3668,91.183,91.2565,570025.0
2022-08-02 09:30:00,99.16,99.38,98.94,99.18,180588.0,91.1462,91.3484,90.944,91.1646,180588.0
2022-08-02 09:35:00,99.2,99.29,99.04,99.05,47055.0,91.183,91.2657,91.0359,91.0451,47055.0
2022-08-02 09:40:00,99.06,99.1,98.84,98.94,58474.0,91.0543,91.091,90.852,90.944,58474.0
2022-08-02 09:45:00,98.95,99.16,98.9,99.03,74763.0,90.9532,91.1462,90.9072,91.0267,74763.0
2022-08-02 09:50:00,99.03,99.11,98.85,98.9,47570.0,91.0267,91.1002,90.8612,90.9072,47570.0
2022-08-02 09:55:00,98.88,99.06,98.82,99.03,39499.0,90.8888,91.0543,90.8337,91.0267,39499.0
2022-08-02 10:00:00,99.02,99.14,98.97,99.06,68886.0,91.0175,91.1278,90.9715,91.0543,68886.0
2022-08-02 10:05:00,99.09,99.23,98.86,98.86,41693.0,91.0818,91.2105,90.8704,90.8704,41693.0
2022-08-02 10:10:00,98.86,98.93,98.68,98.75,157323.0,90.8704,90.9348,90.705,90.7693,157323.0
2022-08-02 10:15:00,98.73,98.91,98.7,98.9,100104.0,90.7509,90.9164,90.7234,90.9072,100104.0
2022-08-02 10:20:00,98.9,98.97,98.88,98.94,39801.0,90.9072,90.9715,90.8888,90.944,39801.0
2022-08-02 10:25:00,98.93,99.07,98.88,99.07,57481.0,90.9348,91.0635,90.8888,91.0635,57481.0
2022-08-02 10:30:00,99.09,99.2,99.05,99.18,47013.0,91.0818,91.183,91.0451,91.1646,47013.0
2022-08-02 10:35:00,99.19,99.25,99.12,99.15,17028.0,91.1738,91.2289,91.1094,91.137,17028.0
2022-08-02 10:40:00,99.15,99.24,99.11,99.18,21955.0,91.137,91.2197,91.1002,91.1646,21955.0
2022-08-02 10:45:00,99.21,99.21,98.99,99.01,59957.0,91.1921,91.1921,90.9899,91.0083,59957.0
2022-08-02 10:50:00,99.01,99.23,98.95,99.12,99433.0,91.0083,91.2105,90.9532,91.1094,99433.0
2022-08-02 10:55:00,99.13,99.13,98.92,98.99,17470.0,91.1186,91.1186,90.9256,90.9899,17470.0
2022-08-02 11:00:00,98.99,99.06,98.87,98.88,26878.0,90.9899,91.0543,90.8796,90.8888,26878.0
2022-08-02 11:05:00,98.88,98.91,98.8,98.81,20670.0,90.8888,90.9164,90.8153,90.8245,20670.0
2022-08-02 11:10:00,98.82,98.96,98.79,98.95,18062.0,90.8337,90.9623,90.8061,90.9532,18062.0
2022-08-02 11:15:00,98.97,99.03,98.94,99.01,15049.0,90.9715,91.0267,90.944,91.0083,15049.0
2022-08-02 11:20:00,99.01,99.01,98.88,98.99,10289.0,91.0083,91.0083,90.8888,90.9899,10289.0
2022-08-02 11:25:00,98.98,99.05,98.96,98.97,12930.0,90.9807,91.0451,90.9623,90.9715,12930.0
2022-08-02 11:30:00,98.98,99.0,98.86,98.91,27546.0,90.9807,90.9991,90.8704,90.9164,27546.0
2022-08-02 11:35:00,98.91,98.97,98.91,98.92,14133.0,90.9164,90.9715,90.9164,90.9256,14133.0
2022-08-02 11:40:00,98.93,99.02,98.93,99.01,6513.0,90.9348,91.0175,90.9348,91.0083,6513.0
2022-08-02 11:45:00,99.0,99.01,98.9,98.95,60412.0,90.9991,91.0083,90.9072,90.9532,60412.0
2022-08-02 11:50:00,98.94,98.96,98.84,98.9,18562.0,90.944,90.9623,90.852,90.9072,18562.0
2022-08-02 11:55:00,98.9,99.02,98.89,98.98,18837.0,90.9072,91.0175,90.898,90.9807,18837.0
2022-08-02 12:00:00,98.98,99.07,98.96,98.98,35168.0,90.9807,91.0635,90.9623,90.9807,35168.0
2022-08-02 12:05:00,98.97,98.98,98.93,98.94,68764.0,90.9715,90.9807,90.9348,90.944,68764.0
2022-08-02 12:10:00,98.95,99.1,98.92,99.09,31358.0,90.9532,91.091,90.9256,91.0818,31358.0
2022-08-02 12:15:00,99.1,99.19,99.1,99.14,20419.0,91.091,91.1738,91.091,91.1278,20419.0
2022-08-02 12:20:00,99.14,99.29,99.12,99.29,16762.0,91.1278,91.2657,91.1094,91.2657,16762.0
2022-08-02 12:25:00,99.31,99.33,99.28,99.33,16015.0,91.2841,91.3024,91.2565,91.3024,16015.0
2022-08-02 12:30:00,99.34,99.35,99.27,99.34,15223.0,91.3116,91.3208,91.2473,91.3116,15223.0
2022-08-02 12:35:00,99.34,99.37,99.3,99.34,11748.0,91.3116,91.3392,91.2749,91.3116,11748.0
2022-08-02 12:40:00,99.34,99.39,99.29,99.39,18664.0,91.3116,91.3576,91.2657,91.3576,18664.0
2022-08-02 12:45:00,99.39,99.43,99.35,99.42,9300.0,91.3576,91.3944,91.3208,91.3852,9300.0
2022-08-02 12:50:00,99.41,99.46,99.38,99.45,13512.0,91.376,91.4219,91.3484,91.4127,13512.0
2022-08-02 12:55:00,99.44,99.47,99.41,99.45,6600.0,91.4036,91.4311,91.376,91.4127,6600.0
2022-08-02 13:00:00,99.43,99.43,99.29,99.35,23690.0,91.3944,91.3944,91.2657,91.3208,23690.0
2022-08-02 13:05:00,99.34,99.36,99.25,99.31,8536.0,91.3116,91.33,91.2289,91.2841,8536.0
2022-08-02 13:10:00,99.31,99.34,99.28,99.31,7559.0,91.2841,91.3116,91.2565,91.2841,7559.0
2022-08-02 13:15:00,99.33,99.41,99.32,99.41,6375.0,91.3024,91.376,91.2933,91.376,6375.0
2022-08-02 13:20:00,99.4,99.41,99.27,99.29,11659.0,91.3668,91.376,91.2473,91.2657,11659.0
2022-08-02 13:25:00,99.27,99.27,99.12,99.16,14462.0,91.2473,91.2473,91.1094,91.1462,14462.0
2022-08-02 13:30:00,99.14,99.14,98.94,99.01,34332.0,91.1278,91.1278,90.944,91.0083,34332.0
2022-08-02 13:35:00,98.97,99.08,98.92,99.01,32231.0,90.9715,91.0726,90.9256,91.0083,32231.0
2022-08-02 13:40:00,99.02,99.11,99.01,99.06,40273.0,91.0175,91.1002,91.0083,91.0543,40273.0
2022-08-02 13:45:00,99.06,99.1,99.0,99.03,69495.0,91.0543,91.091,90.9991,91.0267,69495.0
2022-08-02 13:50:00,99.03,99.03,98.9,99.01,40913.0,91.0267,91.0267,90.9072,91.0083,40913.0
2022-08-02 13:55:00,99.0,99.07,98.98,99.06,16361.0,90.9991,91.0635,90.9807,91.0543,16361.0
2022-08-02 14:00:00,99.04,99.05,98.85,98.9,45259.0,91.0359,91.0451,90.8612,90.9072,45259.0
2022-08-02 14:05:00,98.88,99.05,98.87,99.05,23401.0,90.8888,91.0451,90.8796,91.0451,23401.0
2022-08-02 14:10:00,99.06,99.08,98.86,98.9,30031.0,91.0543,91.0726,90.8704,90.9072,30031.0
2022-08-02 14:15:00,98.89,98.89,98.73,98.79,43605.0,90.898,90.898,90.7509,90.8061,43605.0
2022-08-02 14:20:00,98.8,98.9,98.79,98.86,18805.0,90.8153,90.9072,90.8061,90.8704,18805.0
2022-08-02 14:25:00,98.87,98.95,98.83,98.9,22047.0,90.8796,90.9532,90.8429,90.9072,22047.0
2022-08-02 14:30:00,98.9,98.98,98.9,98.97,18339.0,90.9072,90.9807,90.9072,90.9715,18339.0
2022-08-02 14:35:00,98.97,98.97,98.73,98.77,23844.0,90.9715,90.9715,90.7509,90.7877,23844.0
2022-08-02 14:40:00,98.78,98.82,98.74,98.75,11213.0,90.7969,90.8337,90.7601,90.7693,11213.0
2022-08-02 14:45:00,98.71,98.71,98.57,98.62,39827.0,90.7326,90.7326,90.6039,90.6498,39827.0
2022-08-02 14:50:00,98.62,98.68,98.49,98.54,32502.0,90.6498,90.705,90.5303,90.5763,32502.0
2022-08-02 14:55:00,98.54,98.56,98.4,98.48,31965.0,90.5763,90.5947,90.4476,90.5211,31965.0
2022-08-02 15:00:00,98.48,98.56,98.47,98.54,21486.0,90.5211,90.5947,90.5119,90.5763,21486.0
2022-08-02 15:05:00,98.53,98.56,98.44,98.44,21855.0,90.5671,90.5947,90.4844,90.4844,21855.0
2022-08-02 15:10:00,98.44,98.47,98.33,98.36,45487.0,90.4844,90.5119,90.3833,90.4108,45487.0
2022-08-02 15:15:00,98.37,98.39,98.19,98.22,56121.0,90.42,90.4384,90.2546,90.2822,56121.0
2022-08-02 15:20:00,98.22,98.25,98.17,98.19,29860.0,90.2822,90.3097,90.2362,90.2546,29860.0
2022-08-02 15:25:00,98.18,98.4,98.17,98.38,59311.0,90.2454,90.4476,90.2362,90.4292,59311.0
2022-08-02 15:30:00,98.37,98.38,98.21,98.37,111748.0,90.42,90.4292,90.273,90.42,111748.0
2022-08-02 15:35:00,98.37,98.49,98.34,98.38,110340.0,90.42,90.5303,90.3925,90.4292,110340.0
2022-08-02 15:40:00,98.38,98.4,98.3,98.38,56627.0,90.4292,90.4476,90.3557,90.4292,56627.0
2022-08-02 15:45:00,98.38,98.39,98.21,98.23,86664.0,90.4292,90.4384,90.273,90.2913,86664.0
2022-08-02 15:50:00,98.23,98.29,98.02,98.02,218913.0,90.2913,90.3465,90.0983,90.0983,218913.0
2022-08-02 15:55:00,98.01,98.04,97.92,98.0,388364.0,90.0891,90.1167,90.0064,90.0799,388364.0
2022-08-03 09:30:00,98.55,98.9,98.36,98.69,123208.0,90.5855,90.9072,90.4108,90.7142,123208.0
2022-08-03 09:35:00,98.69,99.08,98.69,99.02,59106.0,90.7142,91.0726,90.7142,91.0175,59106.0
2022-08-03 09:40:00,99.03,99.06,98.84,98.84,34422.0,91.0267,91.0543,90.852,90.852,34422.0
2022-08-03 09:45:00,98.85,99.03,98.81,99.03,36185.0,90.8612,91.0267,90.8245,91.0267,36185.0
2022-08-03 09:50:00,99.03,99.13,98.94,99.09,44099.0,91.0267,91.1186,90.944,91.0818,44099.0
2022-08-03 09:55:00,99.09,99.15,98.97,99.07,107371.0,91.0818,91.137,90.9715,91.0635,107371.0
2022-08-03 10:00:00,99.06,99.07,98.77,98.93,35759.0,91.0543,91.0635,90.7877,90.9348,35759.0
2022-08-03 10:05:00,98.95,99.01,98.85,98.94,26462.0,90.9532,91.0083,90.8612,90.944,26462.0
2022-08-03 10:10:00,98.93,99.08,98.88,99.08,23621.0,90.9348,91.0726,90.8888,91.0726,23621.0
2022-08-03 10:15:00,99.08,99.16,98.81,98.86,47671.0,91.0726,91.1462,90.8245,90.8704,47671.0
2022-08-03 10:20:00,98.84,98.88,98.79,98.86,42295.0,90.852,90.8888,90.8061,90.8704,42295.0
2022-08-03 10:25:00,98.87,99.07,98.86,99.04,23997.0,90.8796,91.0635,90.8704,91.0359,23997.0
2022-08-03 10:30:00,99.04,99.13,98.95,99.03,23202.0,91.0359,91.1186,90.9532,91.0267,23202.0
2022-08-03 10:35:00,99.03,99.05,98.81,98.96,35610.0,91.0267,91.0451,90.8245,90.9623,35610.0
2022-08-03 10:40:00,99.0,99.13,98.95,99.13,12601.0,90.9991,91.1186,90.9532,91.1186,12601.0
2022-08-03 10:45:00,99.12,99.27,99.08,99.27,45153.0,91.1094,91.2473,91.0726,91.2473,45153.0
2022-08-03 10:50:00,99.26,99.29,99.03,99.08,112129.0,91.2381,91.2657,91.0267,91.0726,112129.0
2022-08-03 10:55:00,99.11,99.16,99.08,99.16,9351.0,91.1002,91.1462,91.0726,91.1462,9351.0
2022-08-03 11:00:00,99.18,99.24,99.13,99.13,10156.0,91.1646,91.2197,91.1186,91.1186,10156.0
2022-08-03 11:05:00,99.13,99.19,99.12,99.15,31733.0,91.1186,91.1738,91.1094,91.137,31733.0
2022-08-03 11:10:00,99.14,99.16,99.08,99.12,21864.0,91.1278,91.1462,91.0726,91.1094,21864.0
2022-08-03 11:15:00,99.11,99.15,98.96,98.96,9700.0,91.1002,91.137,90.9623,90.9623,9700.0
2022-08-03 11:20:00,98.94,98.96,98.88,98.94,13038.0,90.944,90.9623,90.8888,90.944,13038.0
2022-08-03 11:25:00,98.93,99.02,98.92,98.94,11450.0,90.9348,91.0175,90.9256,90.944,11450.0
2022-08-03 11:30:00,98.95,99.0,98.89,98.9,8220.0,90.9532,90.9991,90.898,90.9072,8220.0
2022-08-03 11:35:00,98.89,98.94,98.86,98.89,27044.0,90.898,90.944,90.8704,90.898,27044.0
2022-08-03 11:40:00,98.91,99.02,98.91,99.0,16064.0,90.9164,91.0175,90.9164,90.9991,16064.0
2022-08-03 11:45:00,99.0,99.06,98.98,99.02,15018.0,90.9991,91.0543,90.9807,91.0175,15018.0
2022-08-03 11:50:00,99.02,99.04,98.92,99.03,5970.0,91.0175,91.0359,90.9256,91.0267,5970.0
2022-08-03 11:55:00,99.04,99.21,99.03,99.19,14771.0,91.0359,91.1921,91.0267,91.1738,14771.0
2022-08-03 12:00:00,99.2,99.22,99.14,99.17,14216.0,91.183,91.2013,91.1278,91.1554,14216.0
2022-08-03 12:05:00,99.16,99.23,99.13,99.16,12698.0,91.1462,91.2105,91.1186,91.1462,12698.0
2022-08-03 12:10:00,99.16,99.19,99.07,99.11,18127.0,91.1462,91.1738,91.0635,91.1002,18127.0
2022-08-03 12:15:00,99.11,99.11,99.0,99.05,12439.0,91.1002,91.1002,90.9991,91.0451,12439.0
2022-08-03 12:20:00,99.06,99.14,99.04,99.05,8199.0,91.0543,91.1278,91.0359,91.0451,8199.0
2022-08-03 12:25:00,99.03,99.03,98.96,98.96,10594.0,91.0267,91.0267,90.9623,90.9623,10594.0
2022-08-03 12:30:00,98.97,99.13,98.97,99.08,47498.0,90.9715,91.1186,90.9715,91.0726,47498.0
2022-08-03 12:35:00,99.07,99.08,99.01,99.02,17869.0,91.0635,91.0726,91.0083,91.0175,17869.0
2022-08-03 12:40:00,99.01,99.09,98.98,99.06,7842.0,91.0083,91.0818,90.9807,91.0543,7842.0
2022-08-03 12:45:00,99.06,99.16,99.06,99.13,37629.0,91.0543,91.1462,91.0543,91.1186,37629.0
2022-08-03 12:50:00,99.13,99.19,99.09,99.19,7530.0,91.1186,91.1738,91.0818,91.1738,7530.0
2022-08-03 12:55:00,99.19,99.28,99.17,99.17,24984.0,91.1738,91.2565,91.1554,91.1554,24984.0
2022-08-03 13:00:00,99.18,99.25,99.18,99.25,7591.0,91.1646,91.2289,91.1646,91.2289,7591.0
2022-08-03 13:05:00,99.25,99.26,99.16,99.17,12885.0,91.2289,91.2381,91.1462,91.1554,12885.0
2022-08-03 13:10:00,99.17,99.23,99.15,99.18,14827.0,91.1554,91.2105,91.137,91.1646,14827.0
2022-08-03 13:15:00,99.19,99.2,99.14,99.14,6777.0,91.1738,91.183,91.1278,91.1278,6777.0
2022-08-03 13:20:00,99.14,99.23,99.12,99.18,19022.0,91.1278,91.2105,91.1094,91.1646,19022.0
2022-08-03 13:25:00,99.16,99.22,99.15,99.21,7977.0,91.1462,91.2013,91.137,91.1921,7977.0
2022-08-03 13:30:00,99.22,99.28,99.22,99.26,11259.0,91.2013,91.2565,91.2013,91.2381,11259.0
2022-08-03 13:35:00,99.25,99.26,99.16,99.16,10701.0,91.2289,91.2381,91.1462,91.1462,10701.0
2022-08-03 13:40:00,99.17,99.18,99.06,99.06,12730.0,91.1554,91.1646,91.0543,91.0543,12730.0
2022-08-03 13:45:00,99.06,99.08,99.02,99.08,12232.0,91.0543,91.0726,91.0175,91.0726,12232.0
2022-08-03 13:50:00,99.07,99.17,99.07,99.15,32226.0,91.0635,91.1554,91.0635,91.137,32226.0
2022-08-03 13:55:00,99.15,99.16,99.06,99.08,15844.0,91.137,91.1462,91.0543,91.0726,15844.0
2022-08-03 14:00:00,99.07,99.07,98.9,98.91,14395.0,91.0635,91.0635,90.9072,90.9164,14395.0
2022-08-03 14:05:00,98.92,98.99,98.83,98.97,16832.0,90.9256,90.9899,90.8429,90.9715,16832.0
2022-08-03 14:10:00,98.98,99.01,98.89,98.93,18734.0,90.9807,91.0083,90.898,90.9348,18734.0
2022-08-03 14:15:00,98.92,98.99,98.88,98.98,21169.0,90.9256,90.9899,90.8888,90.9807,21169.0
2022-08-03 14:20:00,98.97,98.98,98.83,98.87,26882.0,90.9715,90.9807,90.8429,90.8796,26882.0
2022-08-03 14:25:00,98.87,98.9,98.77,98.79,84774.0,90.8796,90.9072,90.7877,90.8061,84774.0
2022-08-03 14:30:00,98.79,98.84,98.75,98.78,22219.0,90.8061,90.852,90.7693,90.7969,22219.0
2022-08-03 14:35:00,98.77,98.77,98.65,98.65,37002.0,90.7877,90.7877,90.6774,90.6774,37002.0
2022-08-03 14:40:00,98.65,98.67,98.52,98.59,54205.0,90.6774,90.6958,90.5579,90.6223,54205.0
2022-08-03 14:45:00,98.58,98.73,98.52,98.7,16256.0,90.6131,90.7509,90.5579,90.7234,16256.0
2022-08-03 14:50:00,98.71,98.75,98.67,98.69,13725.0,90.7326,90.7693,90.6958,90.7142,13725.0
2022-08-03 14:55:00,98.68,98.69,98.54,98.55,9476.0,90.705,90.7142,90.5763,90.5855,9476.0
2022-08-03 15:00:00,98.54,98.59,98.52,98.57,18660.0,90.5763,90.6223,90.5579,90.6039,18660.0
2022-08-03 15:05:00,98.57,98.61,98.5,98.5,18146.0,90.6039,90.6406,90.5395,90.5395,18146.0
2022-08-03 15:10:00,98.48,98.55,98.42,98.43,59692.0,90.5211,90.5855,90.466,90.4752,59692.0
2022-08-03 15:15:00,98.42,98.47,98.27,98.33,138549.0,90.466,90.5119,90.3281,90.3833,138549.0
2022-08-03 15:20:00,98.34,98.4,98.31,98.33,85166.0,90.3925,90.4476,90.3649,90.3833,85166.0
2022-08-03 15:25:00,98.32,98.36,98.27,98.35,90711.0,90.3741,90.4108,90.3281,90.4016,90711.0
2022-08-03 15:30:00,98.34,98.44,98.34,98.38,61290.0,90.3925,90.4844,90.3925,90.4292,61290.0
2022-08-03 15:35:00,98.38,98.46,98.37,98.42,51289.0,90.4292,90.5028,90.42,90.466,51289.0
2022-08-03 15:40:00,98.42,98.5,98.39,98.49,203350.0,90.466,90.5395,90.4384,90.5303,203350.0
2022-08-03 15:45:00,98.48,98.5,98.4,98.45,48087.0,90.5211,90.5395,90.4476,90.4936,48087.0
2022-08-03 15:50:00,98.45,98.46,98.35,98.44,152677.0,90.4936,90.5028,90.4016,90.4844,152677.0
2022-08-03 15:55:00,98.44,98.44,98.28,98.31,395668.0,90.4844,90.4844,90.3373,90.3649,395668.0
2022-08-04 09:30:00,98.53,98.6,97.87,97.9,73238.0,90.5671,90.6314,89.9604,89.988,73238.0
2022-08-04 09:35:00,97.88,98.04,97.82,97.86,74787.0,89.9696,90.1167,89.9145,89.9512,74787.0
2022-08-04 09:40:00,97.87,98.06,97.84,98.02,50552.0,89.9604,90.1351,89.9329,90.0983,50552.0
2022-08-04 09:45:00,98.02,98.21,97.94,98.06,48447.0,90.0983,90.273,90.0248,90.1351,48447.0
2022-08-04 09:50:00,98.04,98.29,98.04,98.29,51875.0,90.1167,90.3465,90.1167,90.3465,51875.0
2022-08-04 09:55:00,98.31,98.35,98.22,98.22,26905.0,90.3649,90.4016,90.2822,90.2822,26905.0
2022-08-04 10:00:00,98.24,98.25,98.07,98.15,21694.0,90.3005,90.3097,90.1443,90.2178,21694.0
2022-08-04 10:05:00,98.15,98.23,98.04,98.09,14742.0,90.2178,90.2913,90.1167,90.1627,14742.0
2022-08-04 10:10:00,98.11,98.21,98.1,98.13,13256.0,90.181,90.273,90.1719,90.1994,13256.0
2022-08-04 10:15:00,98.17,98.26,98.02,98.07,26640.0,90.2362,90.3189,90.0983,90.1443,26640.0
2022-08-04 10:20:00,98.05,98.18,98.03,98.18,11467.0,90.1259,90.2454,90.1075,90.2454,11467.0
2022-08-04 10:25:00,98.18,98.19,98.01,98.01,13001.0,90.2454,90.2546,90.0891,90.0891,13001.0
2022-08-04 10:30:00,98.01,98.07,97.86,97.91,19946.0,90.0891,90.1443,89.9512,89.9972,19946.0
2022-08-04 10:35:00,97.91,98.02,97.89,97.99,22615.0,89.9972,90.0983,89.9788,90.0707,22615.0
2022-08-04 10:40:00,97.99,98.19,97.98,98.12,118112.0,90.0707,90.2546,90.0615,90.1902,118112.0
2022-08-04 10:45:00,98.09,98.46,98.09,98.41,85829.0,90.1627,90.5028,90.1627,90.4568,85829.0
2022-08-04 10:50:00,98.4,98.48,98.32,98.47,39368.0,90.4476,90.5211,90.3741,90.5119,39368.0
2022-08-04 10:55:00,98.47,98.49,98.38,98.45,64123.0,90.5119,90.5303,90.4292,90.4936,64123.0
2022-08-04 11:00:00,98.45,98.54,98.42,98.45,33841.0,90.4936,90.5763,90.466,90.4936,33841.0
2022-08-04 11:05:00,98.46,98.62,98.45,98.49,118774.0,90.5028,90.6498,90.4936,90.5303,118774.0
2022-08-04 11:10:00,98.49,98.52,98.43,98.44,35327.0,90.5303,90.5579,90.4752,90.4844,35327.0
2022-08-04 11:15:00,98.44,98.49,98.38,98.47,15873.0,90.4844,90.5303,90.4292,90.5119,15873.0
2022-08-04 11:20:00,98.47,98.61,98.47,98.55,89055.0,90.5119,90.6406,90.5119,90.5855,89055.0
2022-08-04 11:25:00,98.55,98.61,98.46,98.52,68352.0,90.5855,90.6406,90.5028,90.5579,68352.0
2022-08-04 11:30:00,98.53,98.56,98.46,98.51,54136.0,90.5671,90.5947,90.5028,90.5487,54136.0
2022-08-04 11:35:00,98.51,98.52,98.21,98.21,36017.0,90.5487,90.5579,90.273,90.273,36017.0
2022-08-04 11:40:00,98.2,98.25,98.15,98.19,27220.0,90.2638,90.3097,90.2178,90.2546,27220.0
2022-08-04 11:45:00,98.21,98.35,98.18,98.31,51841.0,90.273,90.4016,90.2454,90.3649,51841.0
2022-08-04 11:50:00,98.3,98.4,98.28,98.4,16944.0,90.3557,90.4476,90.3373,90.4476,16944.0
2022-08-04 11:55:00,98.39,98.4,98.34,98.37,22193.0,90.4384,90.4476,90.3925,90.42,22193.0
2022-08-04 12:00:00,98.39,98.42,98.22,98.25,12626.0,90.4384,90.466,90.2822,90.3097,12626.0
2022-08-04 12:05:00,98.23,98.24,98.15,98.16,9161.0,90.2913,90.3005,90.2178,90.227,9161.0
2022-08-04 12:10:00,98.17,98.21,98.09,98.14,28350.0,90.2362,90.273,90.1627,90.2086,28350.0
2022-08-04 12:15:00,98.12,98.12,98.05,98.09,9390.0,90.1902,90.1902,90.1259,90.1627,9390.0
2022-08-04 12:20:00,98.11,98.16,98.08,98.16,17802.0,90.181,90.227,90.1535,90.227,17802.0
2022-08-04 12:25:00,98.16,98.17,98.12,98.16,9492.0,90.227,90.2362,90.1902,90.227,9492.0
2022-08-04 12:30:00,98.14,98.15,98.0,98.06,36808.0,90.2086,90.2178,90.0799,90.1351,36808.0
2022-08-04 12:35:00,98.07,98.08,97.95,98.04,24778.0,90.1443,90.1535,90.034,90.1167,24778.0
2022-08-04 12:40:00,98.06,98.08,97.93,97.94,46825.0,90.1351,90.1535,90.0156,90.0248,46825.0
2022-08-04 12:45:00,97.92,97.93,97.81,97.81,44372.0,90.0064,90.0156,89.9053,89.9053,44372.0
2022-08-04 12:50:00,97.82,97.82,97.69,97.74,50963.0,89.9145,89.9145,89.795,89.8409,50963.0
2022-08-04 12:55:00,97.78,97.8,97.72,97.74,27065.0,89.8777,89.8961,89.8226,89.8409,27065.0
2022-08-04 13:00:00,97.76,97.82,97.72,97.72,33689.0,89.8593,89.9145,89.8226,89.8226,33689.0
2022-08-04 13:05:00,97.73,97.74,97.66,97.71,39363.0,89.8318,89.8409,89.7674,89.8134,39363.0
2022-08-04 13:10:00,97.74,97.8,97.7,97.77,16780.0,89.8409,89.8961,89.8042,89.8685,16780.0
2022-08-04 13:15:00,97.79,97.89,97.77,97.84,28753.0,89.8869,89.9788,89.8685,89.9329,28753.0
2022-08-04 13:20:00,97.84,97.98,97.74,97.92,47758.0,89.9329,90.0615,89.8409,90.0064,47758.0
2022-08-04 13:25:00,97.93,98.02,97.93,98.02,9042.0,90.0156,90.0983,90.0156,90.0983,9042.0
2022-08-04 13:30:00,98.01,98.08,97.96,98.06,23603.0,90.0891,90.1535,90.0432,90.1351,23603.0
2022-08-04 13:35:00,98.05,98.12,98.03,98.06,26091.0,90.1259,90.1902,90.1075,90.1351,26091.0
2022-08-04 13:40:00,98.07,98.08,97.97,98.05,21922.0,90.1443,90.1535,90.0524,90.1259,21922.0
2022-08-04 13:45:00,98.06,98.12,98.01,98.12,15323.0,90.1351,90.1902,90.0891,90.1902,15323.0
2022-08-04 13:50:00,98.11,98.11,97.97,97.97,16888.0,90.181,90.181,90.0524,90.0524,16888.0
2022-08-04 13:55:00,97.97,98.03,97.91,98.02,40085.0,90.0524,90.1075,89.9972,90.0983,40085.0
2022-08-04 14:00:00,98.02,98.09,97.98,98.08,13866.0,90.0983,90.1627,90.0615,90.1535,13866.0
2022-08-04 14:05:00,98.07,98.07,97.97,97.97,10052.0,90.1443,90.1443,90.0524,90.0524,10052.0
2022-08-04 14:10:00,97.97,98.03,97.93,97.95,14967.0,90.0524,90.1075,90.0156,90.034,14967.0
2022-08-04 14:15:00,97.93,97.96,97.89,97.95,15538.0,90.0156,90.0432,89.9788,90.034,15538.0
2022-08-04 14:20:00,97.95,97.99,97.93,97.96,19665.0,90.034,90.0707,90.0156,90.0432,19665.0
2022-08-04 14:25:00,97.96,98.03,97.95,98.02,10263.0,90.0432,90.1075,90.034,90.0983,10263.0
2022-08-04 14:30:00,98.02,98.09,98.01,98.06,20823.0,90.0983,90.1627,90.0891,90.1351,20823.0
2022-08-04 14:35:00,98.07,98.09,97.96,98.08,18467.0,90.1443,90.1627,90.0432,90.1535,18467.0
2022-08-04 14:40:00,98.08,98.08,97.95,98.02,13969.0,90.1535,90.1535,90.034,90.0983,13969.0
2022-08-04 14:45:00,98.02,98.03,97.94,98.03,13646.0,90.0983,90.1075,90.0248,90.1075,13646.0
2022-08-04 14:50:00,98.03,98.08,97.99,98.01,32676.0,90.1075,90.1535,90.0707,90.0891,32676.0
2022-08-04 14:55:00,97.99,98.08,97.95,98.03,13974.0,90.0707,90.1535,90.034,90.1075,13974.0
2022-08-04 15:00:00,98.03,98.13,98.03,98.13,35229.0,90.1075,90.1994,90.1075,90.1994,35229.0
2022-08-04 15:05:00,98.12,98.16,98.08,98.09,19261.0,90.1902,90.227,90.1535,90.1627,19261.0
2022-08-04 15:10:00,98.09,98.18,98.07,98.15,45521.0,90.1627,90.2454,90.1443,90.2178,45521.0
2022-08-04 15:15:00,98.16,98.23,98.12,98.17,50129.0,90.227,90.2913,90.1902,90.2362,50129.0
2022-08-04 15:20:00,98.17,98.17,98.08,98.14,42086.0,90.2362,90.2362,90.1535,90.2086,42086.0
2022-08-04 15:25:00,98.12,98.17,98.03,98.16,24470.0,90.1902,90.2362,90.1075,90.227,24470.0
2022-08-04 15:30:00,98.15,98.18,98.1,98.11,25694.0,90.2178,90.2454,90.1719,90.181,25694.0
2022-08-04 15:35:00,98.1,98.18,98.08,98.16,32595.0,90.1719,90.2454,90.1535,90.227,32595.0
2022-08-04 15:40:00,98.14,98.15,97.99,98.0,38492.0,90.2086,90.2178,90.0707,90.0799,38492.0
2022-08-04 15:45:00,97.99,98.13,97.97,98.09,57997.0,90.0707,90.1994,90.0524,90.1627,57997.0
2022-08-04 15:50:00,98.09,98.25,98.08,98.23,124391.0,90.1627,90.3097,90.1535,90.2913,124391.0
2022-08-04 15:55:00,98.22,98.32,98.1,98.28,375941.0,90.2822,90.3741,90.1719,90.3373,375941.0
2022-08-05 09:30:00,97.29,97.93,97.22,97.87,170133.0,89.4273,90.0156,89.363,89.9604,170133.0
2022-08-05 09:35:00,97.89,98.03,97.7,97.76,86643.0,89.9788,90.1075,89.8042,89.8593,86643.0
2022-08-05 09:40:00,97.77,97.85,97.66,97.78,57300.0,89.8685,89.9421,89.7674,89.8777,57300.0
2022-08-05 09:45:00,97.76,97.78,97.42,97.44,75960.0,89.8593,89.8777,89.5468,89.5652,75960.0
2022-08-05 09:50:00,97.44,97.66,97.43,97.56,42299.0,89.5652,89.7674,89.556,89.6755,42299.0
2022-08-05 09:55:00,97.56,97.61,97.43,97.52,26975.0,89.6755,89.7215,89.556,89.6387,26975.0
2022-08-05 10:00:00,97.53,97.68,97.45,97.61,36906.0,89.6479,89.7858,89.5744,89.7215,36906.0
2022-08-05 10:05:00,97.59,97.73,97.57,97.7,19271.0,89.7031,89.8318,89.6847,89.8042,19271.0
2022-08-05 10:10:00,97.72,97.76,97.58,97.67,45504.0,89.8226,89.8593,89.6939,89.7766,45504.0
2022-08-05 10:15:00,97.67,97.78,97.57,97.78,15158.0,89.7766,89.8777,89.6847,89.8777,15158.0
2022-08-05 10:20:00,97.83,97.84,97.61,97.61,25536.0,89.9237,89.9329,89.7215,89.7215,25536.0
2022-08-05 10:25:00,97.61,97.62,97.35,97.37,41088.0,89.7215,89.7306,89.4825,89.5008,41088.0
2022-08-05 10:30:00,97.38,97.42,97.25,97.26,70958.0,89.51,89.5468,89.3905,89.3997,70958.0
2022-08-05 10:35:00,97.25,97.4,97.21,97.39,48797.0,89.3905,89.5284,89.3538,89.5192,48797.0
2022-08-05 10:40:00,97.4,97.44,97.35,97.41,23998.0,89.5284,89.5652,89.4825,89.5376,23998.0
2022-08-05 10:45:00,97.42,97.52,97.41,97.45,25897.0,89.5468,89.6387,89.5376,89.5744,25897.0
2022-08-05 10:50:00,97.48,97.53,97.36,97.48,25776.0,89.602,89.6479,89.4917,89.602,25776.0
2022-08-05 10:55:00,97.48,97.57,97.48,97.54,39977.0,89.602,89.6847,89.602,89.6571,39977.0
2022-08-05 11:00:00,97.54,97.58,97.4,97.51,91419.0,89.6571,89.6939,89.5284,89.6295,91419.0
2022-08-05 11:05:00,97.51,97.6,97.47,97.59,19316.0,89.6295,89.7123,89.5928,89.7031,19316.0
2022-08-05 11:10:00,97.6,97.7,97.49,97.5,11115.0,89.7123,89.8042,89.6111,89.6203,11115.0
2022-08-05 11:15:00,97.5,97.59,97.47,97.51,13900.0,89.6203,89.7031,89.5928,89.6295,13900.0
2022-08-05 11:20:00,97.51,97.52,97.39,97.44,21999.0,89.6295,89.6387,89.5192,89.5652,21999.0
2022-08-05 11:25:00,97.44,97.46,97.2,97.23,27110.0,89.5652,89.5836,89.3446,89.3722,27110.0
2022-08-05 11:30:00,97.22,97.4,97.21,97.33,44010.0,89.363,89.5284,89.3538,89.4641,44010.0
2022-08-05 11:35:00,97.34,97.35,97.25,97.3,24207.0,89.4733,89.4825,89.3905,89.4365,24207.0
2022-08-05 11:40:00,97.3,97.41,97.29,97.35,19733.0,89.4365,89.5376,89.4273,89.4825,19733.0
2022-08-05 11:45:00,97.35,97.38,97.27,97.31,34442.0,89.4825,89.51,89.4089,89.4457,34442.0
2022-08-05 11:50:00,97.31,97.38,97.24,97.33,90038.0,89.4457,89.51,89.3814,89.4641,90038.0
2022-08-05 11:55:00,97.32,97.38,97.32,97.37,12032.0,89.4549,89.51,89.4549,89.5008,12032.0
2022-08-05 12:00:00,97.37,97.59,97.37,97.58,22710.0,89.5008,89.7031,89.5008,89.6939,22710.0
2022-08-05 12:05:00,97.58,97.64,97.51,97.53,37300.0,89.6939,89.749,89.6295,89.6479,37300.0
2022-08-05 12:10:00,97.53,97.64,97.53,97.61,24419.0,89.6479,89.749,89.6479,89.7215,24419.0
2022-08-05 12:15:00,97.6,97.67,97.57,97.61,23918.0,89.7123,89.7766,89.6847,89.7215,23918.0
2022-08-05 12:20:00,97.58,97.61,97.54,97.58,9878.0,89.6939,89.7215,89.6571,89.6939,9878.0
2022-08-05 12:25:00,97.54,97.63,97.54,97.62,20989.0,89.6571,89.7398,89.6571,89.7306,20989.0
2022-08-05 12:30:00,97.62,97.64,97.57,97.6,38980.0,89.7306,89.749,89.6847,89.7123,38980.0
2022-08-05 12:35:00,97.6,97.64,97.57,97.59,10709.0,89.7123,89.749,89.6847,89.7031,10709.0
2022-08-05 12:40:00,97.59,97.65,97.57,97.65,11676.0,89.7031,89.7582,89.6847,89.7582,11676.0
2022-08-05 12:45:00,97.64,97.73,97.64,97.72,24073.0,89.749,89.8318,89.749,89.8226,24073.0
2022-08-05 12:50:00,97.72,97.76,97.69,97.74,9637.0,89.8226,89.8593,89.795,89.8409,9637.0
2022-08-05 12:55:00,97.75,97.76,97.7,97.74,16786.0,89.8501,89.8593,89.8042,89.8409,16786.0
2022-08-05 13:00:00,97.74,97.78,97.73,97.78,11384.0,89.8409,89.8777,89.8318,89.8777,11384.0
2022-08-05 13:05:00,97.78,97.83,97.77,97.8,19514.0,89.8777,89.9237,89.8685,89.8961,19514.0
2022-08-05 13:10:00,97.8,97.87,97.79,97.86,13997.0,89.8961,89.9604,89.8869,89.9512,13997.0
2022-08-05 13:15:00,97.85,97.92,97.84,97.89,20708.0,89.9421,90.0064,89.9329,89.9788,20708.0
2022-08-05 13:20:00,97.86,97.93,97.82,97.93,9357.0,89.9512,90.0156,89.9145,90.0156,9357.0
2022-08-05 13:25:00,97.93,98.0,97.85,97.85,14669.0,90.0156,90.0799,89.9421,89.9421,14669.0
2022-08-05 13:30:00,97.85,97.95,97.85,97.88,6562.0,89.9421,90.034,89.9421,89.9696,6562.0
2022-08-05 13:35:00,97.88,97.94,97.86,97.94,15050.0,89.9696,90.0248,89.9512,90.0248,15050.0
2022-08-05 13:40:00,97.95,98.02,97.95,97.97,5107.0,90.034,90.0983,90.034,90.0524,5107.0
2022-08-05 13:45:00,97.96,97.99,97.92,97.93,9232.0,90.0432,90.0707,90.0064,90.0156,9232.0
2022-08-05 13:50:00,97.93,97.93,97.85,97.87,24042.0,90.0156,90.0156,89.9421,89.9604,24042.0
2022-08-05 13:55:00,97.87,97.87,97.79,97.81,8331.0,89.9604,89.9604,89.8869,89.9053,8331.0
2022-08-05 14:00:00,97.8,97.8,97.71,97.74,16890.0,89.8961,89.8961,89.8134,89.8409,16890.0
2022-08-05 14:05:00,97.74,97.76,97.66,97.67,6844.0,89.8409,89.8593,89.7674,89.7766,6844.0
2022-08-05 14:10:00,97.68,97.71,97.63,97.65,21211.0,89.7858,89.8134,89.7398,89.7582,21211.0
2022-08-05 14:15:00,97.64,97.72,97.63,97.71,7270.0,89.749,89.8226,89.7398,89.8134,7270.0
2022-08-05 14:20:00,97.71,97.75,97.68,97.73,12225.0,89.8134,89.8501,89.7858,89.8318,12225.0
2022-08-05 14:25:00,97.73,97.73,97.6,97.61,16358.0,89.8318,89.8318,89.7123,89.7215,16358.0
2022-08-05 14:30:00,97.6,97.7,97.56,97.7,16041.0,89.7123,89.8042,89.6755,89.8042,16041.0
2022-08-05 14:35:00,97.69,97.73,97.66,97.68,10194.0,89.795,89.8318,89.7674,89.7858,10194.0
2022-08-05 14:40:00,97.67,97.73,97.64,97.71,12517.0,89.7766,89.8318,89.749,89.8134,12517.0
2022-08-05 14:45:00,97.71,97.74,97.69,97.72,12998.0,89.8134,89.8409,89.795,89.8226,12998.0
2022-08-05 14:50:00,97.7,97.76,97.68,97.73,22381.0,89.8042,89.8593,89.7858,89.8318,22381.0
2022-08-05 14:55:00,97.74,97.74,97.68,97.72,22634.0,89.8409,89.8409,89.7858,89.8226,22634.0
2022-08-05 15:00:00,97.73,97.85,97.72,97.85,18792.0,89.8318,89.9421,89.8226,89.9421,18792.0
2022-08-05 15:05:00,97.87,97.9,97.82,97.9,18649.0,89.9604,89.988,89.9145,89.988,18649.0
2022-08-05 15:10:00,97.9,98.04,97.9,98.01,12232.0,89.988,90.1167,89.988,90.0891,12232.0
2022-08-05 15:15:00,98.02,98.06,97.98,97.99,18303.0,90.0983,90.1351,90.0615,90.0707,18303.0
2022-08-05 15:20:00,98.01,98.03,97.93,97.99,34117.0,90.0891,90.1075,90.0156,90.0707,34117.0
2022-08-05 15:25:00,98.0,98.1,97.98,98.09,35902.0,90.0799,90.1719,90.0615,90.1627,35902.0
2022-08-05 15:30:00,98.09,98.25,98.08,98.25,42820.0,90.1627,90.3097,90.1535,90.3097,42820.0
2022-08-05 15:35:00,98.25,98.3,98.19,98.28,58311.0,90.3097,90.3557,90.2546,90.3373,58311.0
2022-08-05 15:40:00,98.28,98.29,98.2,98.27,94851.0,90.3373,90.3465,90.2638,90.3281,94851.0
2022-08-05 15:45:00,98.28,98.43,98.28,98.41,76960.0,90.3373,90.4752,90.3373,90.4568,76960.0
2022-08-05 15:50:00,98.41,98.53,98.39,98.52,229563.0,90.4568,90.5671,90.4384,90.5579,229563.0
2022-08-05 15:55:00,98.52,98.57,98.44,98.51,411980.0,90.5579,90.6039,90.4844,90.5487,411980.0
2022-08-08 09:30:00,99.35,100.2,99.29,99.79,699236.0,91.3208,92.1021,91.2657,91.7253,699236.0
2022-08-08 09:35:00,99.89,99.89,99.53,99.86,37017.0,91.8172,91.8172,91.4863,91.7896,37017.0
2022-08-08 09:40:00,99.87,99.91,99.63,99.63,50019.0,91.7988,91.8356,91.5782,91.5782,50019.0
2022-08-08 09:45:00,99.62,99.86,99.49,99.82,84157.0,91.569,91.7896,91.4495,91.7528,84157.0
2022-08-08 09:50:00,99.82,99.91,99.62,99.66,64321.0,91.7528,91.8356,91.569,91.6058,64321.0
2022-08-08 09:55:00,99.68,99.81,99.66,99.74,30595.0,91.6242,91.7437,91.6058,91.6793,30595.0
2022-08-08 10:00:00,99.75,99.83,99.7,99.73,108281.0,91.6885,91.762,91.6425,91.6701,108281.0
2022-08-08 10:05:00,99.74,99.76,99.58,99.71,477759.0,91.6793,91.6977,91.5322,91.6517,477759.0
2022-08-08 10:10:00,99.72,99.79,99.58,99.62,186641.0,91.6609,91.7253,91.5322,91.569,186641.0
2022-08-08 10:15:00,99.6,99.68,99.58,99.64,91651.0,91.5506,91.6242,91.5322,91.5874,91651.0
2022-08-08 10:20:00,99.63,99.67,99.51,99.62,128356.0,91.5782,91.615,91.4679,91.569,128356.0
2022-08-08 10:25:00,99.62,99.73,99.56,99.72,113544.0,91.569,91.6701,91.5139,91.6609,113544.0
2022-08-08 10:30:00,99.73,99.82,99.73,99.75,32762.0,91.6701,91.7528,91.6701,91.6885,32762.0
2022-08-08 10:35:00,99.75,99.84,99.72,99.84,28706.0,91.6885,91.7712,91.6609,91.7712,28706.0
2022-08-08 10:40:00,99.83,99.94,99.83,99.93,30962.0,91.762,91.8631,91.762,91.854,30962.0
2022-08-08 10:45:00,99.93,99.94,99.84,99.86,48103.0,91.854,91.8631,91.7712,91.7896,48103.0
2022-08-08 10:50:00,99.85,99.99,99.84,99.95,266458.0,91.7804,91.9091,91.7712,91.8723,266458.0
2022-08-08 10:55:00,99.95,99.98,99.87,99.96,105139.0,91.8723,91.8999,91.7988,91.8815,105139.0
2022-08-08 11:00:00,99.96,100.06,99.91,99.97,239257.0,91.8815,91.9734,91.8356,91.8907,239257.0
2022-08-08 11:05:00,99.94,99.98,99.85,99.89,34647.0,91.8631,91.8999,91.7804,91.8172,34647.0
2022-08-08 11:10:00,99.88,99.88,99.67,99.68,26333.0,91.808,91.808,91.615,91.6242,26333.0
2022-08-08 11:15:00,99.68,99.69,99.62,99.66,38261.0,91.6242,91.6334,91.569,91.6058,38261.0
2022-08-08 11:20:00,99.66,99.68,99.6,99.63,23274.0,91.6058,91.6242,91.5506,91.5782,23274.0
2022-08-08 11:25:00,99.64,99.65,99.56,99.59,35675.0,91.5874,91.5966,91.5139,91.5414,35675.0
2022-08-08 11:30:00,99.59,99.63,99.55,99.6,39208.0,91.5414,91.5782,91.5047,91.5506,39208.0
2022-08-08 11:35:00,99.57,99.65,99.36,99.39,56810.0,91.523,91.5966,91.33,91.3576,56810.0
2022-08-08 11:40:00,99.38,99.4,99.16,99.18,66595.0,91.3484,91.3668,91.1462,91.1646,66595.0
2022-08-08 11:45:00,99.17,99.31,99.15,99.24,19938.0,91.1554,91.2841,91.137,91.2197,19938.0
2022-08-08 11:50:00,99.23,99.34,99.23,99.34,11788.0,91.2105,91.3116,91.2105,91.3116,11788.0
2022-08-08 11:55:00,99.33,99.39,99.29,99.33,25956.0,91.3024,91.3576,91.2657,91.3024,25956.0
2022-08-08 12:00:00,99.33,99.34,99.21,99.24,20576.0,91.3024,91.3116,91.1921,91.2197,20576.0
2022-08-08 12:05:00,99.25,99.31,99.11,99.15,51879.0,91.2289,91.2841,91.1002,91.137,51879.0
2022-08-08 12:10:00,99.15,99.17,99.01,99.06,22158.0,91.137,91.1554,91.0083,91.0543,22158.0
2022-08-08 12:15:00,99.05,99.06,98.81,98.92,21675.0,91.0451,91.0543,90.8245,90.9256,21675.0
2022-08-08 12:20:00,98.92,99.03,98.9,99.03,14467.0,90.9256,91.0267,90.9072,91.0267,14467.0
2022-08-08 12:25:00,99.02,99.05,98.9,98.94,15682.0,91.0175,91.0451,90.9072,90.944,15682.0
2022-08-08 12:30:00,98.93,99.01,98.9,99.0,9524.0,90.9348,91.0083,90.9072,90.9991,9524.0
2022-08-08 12:35:00,98.99,99.05,98.92,98.99,21976.0,90.9899,91.0451,90.9256,90.9899,21976.0
2022-08-08 12:40:00,98.99,99.03,98.92,99.01,19998.0,90.9899,91.0267,90.9256,91.0083,19998.0
2022-08-08 12:45:00,99.01,99.1,98.99,99.1,9376.0,91.0083,91.091,90.9899,91.091,9376.0
2022-08-08 12:50:00,99.11,99.13,99.09,99.11,7266.0,91.1002,91.1186,91.0818,91.1002,7266.0
2022-08-08 12:55:00,99.11,99.12,99.05,99.12,28099.0,91.1002,91.1094,91.0451,91.1094,28099.0
2022-08-08 13:00:00,99.11,99.13,99.03,99.06,21082.0,91.1002,91.1186,91.0267,91.0543,21082.0
2022-08-08 13:05:00,99.06,99.17,99.06,99.16,11911.0,91.0543,91.1554,91.0543,91.1462,11911.0
2022-08-08 13:10:00,99.15,99.22,99.1,99.22,24777.0,91.137,91.2013,91.091,91.2013,24777.0
2022-08-08 13:15:00,99.22,99.32,99.21,99.31,55018.0,91.2013,91.2933,91.1921,91.2841,55018.0
2022-08-08 13:20:00,99.3,99.31,99.16,99.23,24908.0,91.2749,91.2841,91.1462,91.2105,24908.0
2022-08-08 13:25:00,99.21,99.25,99.12,99.12,33012.0,91.1921,91.2289,91.1094,91.1094,33012.0
2022-08-08 13:30:00,99.13,99.22,99.12,99.18,21793.0,91.1186,91.2013,91.1094,91.1646,21793.0
2022-08-08 13:35:00,99.18,99.19,99.1,99.15,37918.0,91.1646,91.1738,91.091,91.137,37918.0
2022-08-08 13:40:00,99.14,99.23,99.13,99.23,9935.0,91.1278,91.2105,91.1186,91.2105,9935.0
2022-08-08 13:45:00,99.23,99.31,99.21,99.3,14012.0,91.2105,91.2841,91.1921,91.2749,14012.0
2022-08-08 13:50:00,99.29,99.34,99.26,99.29,35467.0,91.2657,91.3116,91.2381,91.2657,35467.0
2022-08-08 13:55:00,99.29,99.36,99.29,99.35,23121.0,91.2657,91.33,91.2657,91.3208,23121.0
2022-08-08 14:00:00,99.34,99.34,99.17,99.17,22683.0,91.3116,91.3116,91.1554,91.1554,22683.0
2022-08-08 14:05:00,99.17,99.33,99.11,99.3,30868.0,91.1554,91.3024,91.1002,91.2749,30868.0
2022-08-08 14:10:00,99.31,99.31,99.21,99.23,18713.0,91.2841,91.2841,91.1921,91.2105,18713.0
2022-08-08 14:15:00,99.23,99.27,99.15,99.26,23630.0,91.2105,91.2473,91.137,91.2381,23630.0
2022-08-08 14:20:00,99.26,99.26,99.18,99.22,13427.0,91.2381,91.2381,91.1646,91.2013,13427.0
2022-08-08 14:25:00,99.22,99.28,99.17,99.27,25080.0,91.2013,91.2565,91.1554,91.2473,25080.0
2022-08-08 14:30:00,99.27,99.34,99.26,99.28,25609.0,91.2473,91.3116,91.2381,91.2565,25609.0
2022-08-08 14:35:00,99.27,99.27,99.17,99.26,15736.0,91.2473,91.2473,91.1554,91.2381,15736.0
2022-08-08 14:40:00,99.28,99.29,99.2,99.22,24734.0,91.2565,91.2657,91.183,91.2013,24734.0
2022-08-08 14:45:00,99.23,99.25,99.14,99.22,52211.0,91.2105,91.2289,91.1278,91.2013,52211.0
2022-08-08 14:50:00,99.22,99.23,99.1,99.1,25063.0,91.2013,91.2105,91.091,91.091,25063.0
2022-08-08 14:55:00,99.1,99.26,99.1,99.23,23061.0,91.091,91.2381,91.091,91.2105,23061.0
2022-08-08 15:00:00,99.22,99.31,99.22,99.27,24697.0,91.2013,91.2841,91.2013,91.2473,24697.0
2022-08-08 15:05:00,99.26,99.3,99.24,99.29,15526.0,91.2381,91.2749,91.2197,91.2657,15526.0
2022-08-08 15:10:00,99.3,99.3,99.19,99.27,11510.0,91.2749,91.2749,91.1738,91.2473,11510.0
2022-08-08 15:15:00,99.26,99.26,99.11,99.19,17384.0,91.2381,91.2381,91.1002,91.1738,17384.0
2022-08-08 15:20:00,99.2,99.34,99.2,99.31,30674.0,91.183,91.3116,91.183,91.2841,30674.0
2022-08-08 15:25:00,99.31,99.36,99.31,99.33,26613.0,91.2841,91.33,91.2841,91.3024,26613.0
2022-08-08 15:30:00,99.32,99.35,99.25,99.33,38596.0,91.2933,91.3208,91.2289,91.3024,38596.0
2022-08-08 15:35:00,99.32,99.41,99.32,99.34,41632.0,91.2933,91.376,91.2933,91.3116,41632.0
2022-08-08 15:40:00,99.34,99.46,99.34,99.45,36108.0,91.3116,91.4219,91.3116,91.4127,36108.0
2022-08-08 15:45:00,99.45,99.46,99.35,99.35,44726.0,91.4127,91.4219,91.3208,91.3208,44726.0
2022-08-08 15:50:00,99.35,99.39,99.25,99.29,70580.0,91.3208,91.3576,91.2289,91.2657,70580.0
2022-08-08 15:55:00,99.29,99.38,99.25,99.33,357022.0,91.2657,91.3484,91.2289,91.3024,357022.0
2022-08-09 09:30:00,99.63,99.63,99.05,99.24,118598.0,91.5782,91.5782,91.0451,91.2197,118598.0
2022-08-09 09:35:00,99.25,99.39,99.25,99.39,35342.0,91.2289,91.3576,91.2289,91.3576,35342.0
2022-08-09 09:40:00,99.38,99.42,99.32,99.36,22369.0,91.3484,91.3852,91.2933,91.33,22369.0
2022-08-09 09:45:00,99.36,99.45,99.33,99.36,33767.0,91.33,91.4127,91.3024,91.33,33767.0
2022-08-09 09:50:00,99.36,99.47,99.15,99.21,48220.0,91.33,91.4311,91.137,91.1921,48220.0
2022-08-09 09:55:00,99.21,99.27,99.15,99.27,32910.0,91.1921,91.2473,91.137,91.2473,32910.0
2022-08-09 10:00:00,99.27,99.31,99.22,99.24,19876.0,91.2473,91.2841,91.2013,91.2197,19876.0
2022-08-09 10:05:00,99.23,99.26,99.18,99.25,36114.0,91.2105,91.2381,91.1646,91.2289,36114.0
2022-08-09 10:10:00,99.24,99.32,99.22,99.27,40178.0,91.2197,91.2933,91.2013,91.2473,40178.0
2022-08-09 10:15:00,99.25,99.33,99.22,99.22,25657.0,91.2289,91.3024,91.2013,91.2013,25657.0
2022-08-09 10:20:00,99.23,99.27,99.17,99.2,30697.0,91.2105,91.2473,91.1554,91.183,30697.0
2022-08-09 10:25:00,99.2,99.33,99.2,99.33,18254.0,91.183,91.3024,91.183,91.3024,18254.0
2022-08-09 10:30:00,99.33,99.41,99.3,99.39,40008.0,91.3024,91.376,91.2749,91.3576,40008.0
2022-08-09 10:35:00,99.38,99.38,99.26,99.34,15832.0,91.3484,91.3484,91.2381,91.3116,15832.0
2022-08-09 10:40:00,99.35,99.35,99.23,99.28,14978.0,91.3208,91.3208,91.2105,91.2565,14978.0
2022-08-09 10:45:00,99.27,99.29,99.12,99.17,18562.0,91.2473,91.2657,91.1094,91.1554,18562.0
2022-08-09 10:50:00,99.2,99.21,99.11,99.17,15469.0,91.183,91.1921,91.1002,91.1554,15469.0
2022-08-09 10:55:00,99.18,99.21,99.12,99.16,12101.0,91.1646,91.1921,91.1094,91.1462,12101.0
2022-08-09 11:00:00,99.18,99.2,99.09,99.13,19038.0,91.1646,91.183,91.0818,91.1186,19038.0
2022-08-09 11:05:00,99.15,99.29,99.15,99.28,16123.0,91.137,91.2657,91.137,91.2565,16123.0
2022-08-09 11:10:00,99.27,99.41,99.22,99.41,14166.0,91.2473,91.376,91.2013,91.376,14166.0
2022-08-09 11:15:00,99.42,99.51,99.39,99.48,43264.0,91.3852,91.4679,91.3576,91.4403,43264.0
2022-08-09 11:20:00,99.49,99.54,99.48,99.5,13825.0,91.4495,91.4955,91.4403,91.4587,13825.0
2022-08-09 11:25:00,99.5,99.56,99.45,99.5,25216.0,91.4587,91.5139,91.4127,91.4587,25216.0
2022-08-09 11:30:00,99.5,99.51,99.45,99.49,10334.0,91.4587,91.4679,91.4127,91.4495,10334.0
2022-08-09 11:35:00,99.46,99.52,99.46,99.47,6549.0,91.4219,91.4771,91.4219,91.4311,6549.0
2022-08-09 11:40:00,99.47,99.52,99.46,99.48,8849.0,91.4311,91.4771,91.4219,91.4403,8849.0
2022-08-09 11:45:00,99.49,99.57,99.48,99.57,12573.0,91.4495,91.523,91.4403,91.523,12573.0
2022-08-09 11:50:00,99.56,99.68,99.55,99.66,36303.0,91.5139,91.6242,91.5047,91.6058,36303.0
2022-08-09 11:55:00,99.66,99.68,99.59,99.59,40551.0,91.6058,91.6242,91.5414,91.5414,40551.0
2022-08-09 12:00:00,99.6,99.66,99.55,99.63,25310.0,91.5506,91.6058,91.5047,91.5782,25310.0
2022-08-09 12:05:00,99.64,99.7,99.64,99.68,44221.0,91.5874,91.6425,91.5874,91.6242,44221.0
2022-08-09 12:10:00,99.66,99.67,99.61,99.63,26120.0,91.6058,91.615,91.5598,91.5782,26120.0
2022-08-09 12:15:00,99.64,99.67,99.63,99.67,14325.0,91.5874,91.615,91.5782,91.615,14325.0
2022-08-09 12:20:00,99.65,99.7,99.54,99.55,16064.0,91.5966,91.6425,91.4955,91.5047,16064.0
2022-08-09 12:25:00,99.56,99.62,99.55,99.56,10799.0,91.5139,91.569,91.5047,91.5139,10799.0
2022-08-09 12:30:00,99.57,99.62,99.53,99.56,18714.0,91.523,91.569,91.4863,91.5139,18714.0
2022-08-09 12:35:00,99.54,99.61,99.51,99.61,7694.0,91.4955,91.5598,91.4679,91.5598,7694.0
2022-08-09 12:40:00,99.6,99.6,99.51,99.56,30181.0,91.5506,91.5506,91.4679,91.5139,30181.0
2022-08-09 12:45:00,99.54,99.59,99.54,99.58,14509.0,91.4955,91.5414,91.4955,91.5322,14509.0
2022-08-09 12:50:00,99.59,99.65,99.58,99.64,8480.0,91.5414,91.5966,91.5322,91.5874,8480.0
2022-08-09 12:55:00,99.64,99.68,99.63,99.67,8966.0,91.5874,91.6242,91.5782,91.615,8966.0
2022-08-09 13:00:00,99.68,99.69,99.6,99.6,20693.0,91.6242,91.6334,91.5506,91.5506,20693.0
2022-08-09 13:05:00,99.6,99.63,99.54,99.57,12375.0,91.5506,91.5782,91.4955,91.523,12375.0
2022-08-09 13:10:00,99.56,99.64,99.55,99.62,10935.0,91.5139,91.5874,91.5047,91.569,10935.0
2022-08-09 13:15:00,99.62,99.69,99.59,99.6,17329.0,91.569,91.6334,91.5414,91.5506,17329.0
2022-08-09 13:20:00,99.6,99.66,99.6,99.62,6090.0,91.5506,91.6058,91.5506,91.569,6090.0
2022-08-09 13:25:00,99.61,99.68,99.6,99.63,11068.0,91.5598,91.6242,91.5506,91.5782,11068.0
2022-08-09 13:30:00,99.65,99.71,99.59,99.62,14149.0,91.5966,91.6517,91.5414,91.569,14149.0
2022-08-09 13:35:00,99.62,99.64,99.57,99.62,14208.0,91.569,91.5874,91.523,91.569,14208.0
2022-08-09 13:40:00,99.61,99.68,99.57,99.61,10403.0,91.5598,91.6242,91.523,91.5598,10403.0
2022-08-09 13:45:00,99.61,99.61,99.53,99.58,6057.0,91.5598,91.5598,91.4863,91.5322,6057.0
2022-08-09 13:50:00,99.57,99.6,99.54,99.56,34991.0,91.523,91.5506,91.4955,91.5139,34991.0
2022-08-09 13:55:00,99.56,99.66,99.56,99.61,14964.0,91.5139,91.6058,91.5139,91.5598,14964.0
2022-08-09 14:00:00,99.6,99.63,99.57,99.59,31144.0,91.5506,91.5782,91.523,91.5414,31144.0
2022-08-09 14:05:00,99.59,99.63,99.56,99.61,17429.0,91.5414,91.5782,91.5139,91.5598,17429.0
2022-08-09 14:10:00,99.6,99.61,99.53,99.53,12272.0,91.5506,91.5598,91.4863,91.4863,12272.0
2022-08-09 14:15:00,99.54,99.54,99.45,99.47,22623.0,91.4955,91.4955,91.4127,91.4311,22623.0
2022-08-09 14:20:00,99.47,99.48,99.4,99.42,15846.0,91.4311,91.4403,91.3668,91.3852,15846.0
2022-08-09 14:25:00,99.43,99.48,99.42,99.45,10975.0,91.3944,91.4403,91.3852,91.4127,10975.0
2022-08-09 14:30:00,99.45,99.49,99.4,99.48,22690.0,91.4127,91.4495,91.3668,91.4403,22690.0
2022-08-09 14:35:00,99.5,99.55,99.46,99.54,15307.0,91.4587,91.5047,91.4219,91.4955,15307.0
2022-08-09 14:40:00,99.55,99.58,99.54,99.55,12220.0,91.5047,91.5322,91.4955,91.5047,12220.0
2022-08-09 14:45:00,99.56,99.59,99.55,99.59,12538.0,91.5139,91.5414,91.5047,91.5414,12538.0
2022-08-09 14:50:00,99.57,99.67,99.57,99.65,14868.0,91.523,91.615,91.523,91.5966,14868.0
2022-08-09 14:55:00,99.64,99.74,99.63,99.69,20522.0,91.5874,91.6793,91.5782,91.6334,20522.0
2022-08-09 15:00:00,99.69,99.75,99.69,99.73,8961.0,91.6334,91.6885,91.6334,91.6701,8961.0
2022-08-09 15:05:00,99.73,99.77,99.73,99.76,39092.0,91.6701,91.7069,91.6701,91.6977,39092.0
2022-08-09 15:10:00,99.78,99.79,99.64,99.66,21534.0,91.7161,91.7253,91.5874,91.6058,21534.0
2022-08-09 15:15:00,99.67,99.73,99.66,99.72,37518.0,91.615,91.6701,91.6058,91.6609,37518.0
2022-08-09 15:20:00,99.72,99.82,99.72,99.81,45975.0,91.6609,91.7528,91.6609,91.7437,45975.0
2022-08-09 15:25:00,99.82,99.86,99.8,99.86,61211.0,91.7528,91.7896,91.7345,91.7896,61211.0
2022-08-09 15:30:00,99.86,99.87,99.79,99.81,88744.0,91.7896,91.7988,91.7253,91.7437,88744.0
2022-08-09 15:35:00,99.81,99.84,99.76,99.77,73243.0,91.7437,91.7712,91.6977,91.7069,73243.0
2022-08-09 15:40:00,99.77,99.79,99.67,99.69,57790.0,91.7069,91.7253,91.615,91.6334,57790.0
2022-08-09 15:45:00,99.68,99.7,99.62,99.7,76174.0,91.6242,91.6425,91.569,91.6425,76174.0
2022-08-09 15:50:00,99.69,99.8,99.6,99.62,138536.0,91.6334,91.7345,91.5506,91.569,138536.0
2022-08-09 15:55:00,99.63,99.94,99.6,99.94,413007.0,91.5782,91.8631,91.5506,91.8631,413007.0
2022-08-10 09:30:00,101.0,101.31,100.87,100.9,291554.0,92.8375,93.1224,92.718,92.7456,291554.0
2022-08-10 09:35:00,100.9,101.06,100.77,100.78,83225.0,92.7456,92.8926,92.6261,92.6353,83225.0
2022-08-10 09:40:00,100.81,101.05,100.74,101.01,77288.0,92.6628,92.8834,92.5985,92.8467,77288.0
2022-08-10 09:45:00,101.0,101.17,100.96,101.13,91918.0,92.8375,92.9937,92.8007,92.957,91918.0
2022-08-10 09:50:00,101.14,101.15,100.98,101.1,74816.0,92.9662,92.9754,92.8191,92.9294,74816.0
2022-08-10 09:55:00,101.11,101.27,101.06,101.26,55709.0,92.9386,93.0857,92.8926,93.0765,55709.0
2022-08-10 10:00:00,101.25,101.39,101.25,101.31,57247.0,93.0673,93.196,93.0673,93.1224,57247.0
2022-08-10 10:05:00,101.3,101.32,101.24,101.27,53362.0,93.1132,93.1316,93.0581,93.0857,53362.0
2022-08-10 10:10:00,101.26,101.32,101.21,101.25,92686.0,93.0765,93.1316,93.0305,93.0673,92686.0
2022-08-10 10:15:00,101.24,101.29,101.17,101.25,57273.0,93.0581,93.104,92.9937,93.0673,57273.0
2022-08-10 10:20:00,101.25,101.27,101.13,101.2,59176.0,93.0673,93.0857,92.957,93.0213,59176.0
2022-08-10 10:25:00,101.2,101.21,101.13,101.18,65629.0,93.0213,93.0305,92.957,93.0029,65629.0
2022-08-10 10:30:00,101.18,101.21,101.1,101.17,69459.0,93.0029,93.0305,92.9294,92.9937,69459.0
2022-08-10 10:35:00,101.18,101.18,101.07,101.11,46517.0,93.0029,93.0029,92.9018,92.9386,46517.0
2022-08-10 10:40:00,101.11,101.15,100.99,100.99,42751.0,92.9386,92.9754,92.8283,92.8283,42751.0
2022-08-10 10:45:00,100.99,101.05,100.89,100.92,53053.0,92.8283,92.8834,92.7364,92.7639,53053.0
2022-08-10 10:50:00,100.93,100.96,100.89,100.9,41296.0,92.7731,92.8007,92.7364,92.7456,41296.0
2022-08-10 10:55:00,100.89,100.99,100.87,100.94,63134.0,92.7364,92.8283,92.718,92.7823,63134.0
2022-08-10 11:00:00,100.94,101.05,100.94,101.03,101145.0,92.7823,92.8834,92.7823,92.8651,101145.0
2022-08-10 11:05:00,101.02,101.07,100.98,101.01,61700.0,92.8559,92.9018,92.8191,92.8467,61700.0
2022-08-10 11:10:00,101.01,101.02,100.74,100.88,91627.0,92.8467,92.8559,92.5985,92.7272,91627.0
2022-08-10 11:15:00,100.88,100.89,100.8,100.87,64073.0,92.7272,92.7364,92.6536,92.718,64073.0
2022-08-10 11:20:00,100.88,101.0,100.85,100.97,46521.0,92.7272,92.8375,92.6996,92.8099,46521.0
2022-08-10 11:25:00,100.97,101.04,100.96,100.98,44840.0,92.8099,92.8742,92.8007,92.8191,44840.0
2022-08-10 11:30:00,100.98,101.01,100.93,100.93,46816.0,92.8191,92.8467,92.7731,92.7731,46816.0
2022-08-10 11:35:00,100.92,100.95,100.81,100.84,27785.0,92.7639,92.7915,92.6628,92.6904,27785.0
2022-08-10 11:40:00,100.85,100.91,100.81,100.81,39879.0,92.6996,92.7548,92.6628,92.6628,39879.0
2022-08-10 11:45:00,100.81,100.81,100.7,100.73,23348.0,92.6628,92.6628,92.5617,92.5893,23348.0
2022-08-10 11:50:00,100.73,100.79,100.67,100.74,29177.0,92.5893,92.6445,92.5342,92.5985,29177.0
2022-08-10 11:55:00,100.75,100.89,100.74,100.84,32679.0,92.6077,92.7364,92.5985,92.6904,32679.0
2022-08-10 12:00:00,100.85,100.88,100.79,100.88,33348.0,92.6996,92.7272,92.6445,92.7272,33348.0
2022-08-10 12:05:00,100.87,100.88,100.78,100.81,30877.0,92.718,92.7272,92.6353,92.6628,30877.0
2022-08-10 12:10:00,100.81,100.83,100.77,100.77,41810.0,92.6628,92.6812,92.6261,92.6261,41810.0
2022-08-10 12:15:00,100.76,100.76,100.63,100.64,31997.0,92.6169,92.6169,92.4974,92.5066,31997.0
2022-08-10 12:20:00,100.63,100.74,100.63,100.73,29840.0,92.4974,92.5985,92.4974,92.5893,29840.0
2022-08-10 12:25:00,100.71,100.76,100.7,100.76,18545.0,92.5709,92.6169,92.5617,92.6169,18545.0
2022-08-10 12:30:00,100.77,100.83,100.75,100.8,23461.0,92.6261,92.6812,92.6077,92.6536,23461.0
2022-08-10 12:35:00,100.79,100.84,100.76,100.83,34218.0,92.6445,92.6904,92.6169,92.6812,34218.0
2022-08-10 12:40:00,100.83,100.86,100.77,100.84,35580.0,92.6812,92.7088,92.6261,92.6904,35580.0
2022-08-10 12:45:00,100.84,100.88,100.83,100.87,33788.0,92.6904,92.7272,92.6812,92.718,33788.0
2022-08-10 12:50:00,100.87,100.94,100.84,100.94,27793.0,92.718,92.7823,92.6904,92.7823,27793.0
2022-08-10 12:55:00,100.95,100.99,100.9,100.98,35950.0,92.7915,92.8283,92.7456,92.8191,35950.0
2022-08-10 13:00:00,100.98,101.03,100.96,100.98,28403.0,92.8191,92.8651,92.8007,92.8191,28403.0
2022-08-10 13:05:00,100.99,101.01,100.94,101.0,23635.0,92.8283,92.8467,92.7823,92.8375,23635.0
2022-08-10 13:10:00,101.0,101.1,100.96,101.08,53737.0,92.8375,92.9294,92.8007,92.911,53737.0
2022-08-10 13:15:00,101.08,101.08,101.02,101.08,49277.0,92.911,92.911,92.8559,92.911,49277.0
2022-08-10 13:20:00,101.07,101.15,101.04,101.14,35461.0,92.9018,92.9754,92.8742,92.9662,35461.0
2022-08-10 13:25:00,101.13,101.15,101.03,101.03,179534.0,92.957,92.9754,92.8651,92.8651,179534.0
2022-08-10 13:30:00,101.03,101.09,100.97,101.01,56703.0,92.8651,92.9202,92.8099,92.8467,56703.0
2022-08-10 13:35:00,101.02,101.13,101.01,101.11,27342.0,92.8559,92.957,92.8467,92.9386,27342.0
2022-08-10 13:40:00,101.1,101.16,101.09,101.16,40873.0,92.9294,92.9846,92.9202,92.9846,40873.0
2022-08-10 13:45:00,101.15,101.22,101.14,101.22,55431.0,92.9754,93.0397,92.9662,93.0397,55431.0
2022-08-10 13:50:00,101.22,101.23,101.14,101.19,40087.0,93.0397,93.0489,92.9662,93.0121,40087.0
2022-08-10 13:55:00,101.19,101.22,101.13,101.15,63298.0,93.0121,93.0397,92.957,92.9754,63298.0
2022-08-10 14:00:00,101.15,101.18,101.06,101.1,176727.0,92.9754,93.0029,92.8926,92.9294,176727.0
2022-08-10 14:05:00,101.1,101.2,101.07,101.15,63879.0,92.9294,93.0213,92.9018,92.9754,63879.0
2022-08-10 14:10:00,101.14,101.19,101.11,101.11,21429.0,92.9662,93.0121,92.9386,92.9386,21429.0
2022-08-10 14:15:00,101.1,101.16,101.1,101.13,18923.0,92.9294,92.9846,92.9294,92.957,18923.0
2022-08-10 14:20:00,101.12,101.15,101.1,101.13,21737.0,92.9478,92.9754,92.9294,92.957,21737.0
2022-08-10 14:25:00,101.13,101.21,101.11,101.13,18810.0,92.957,93.0305,92.9386,92.957,18810.0
2022-08-10 14:30:00,101.12,101.18,101.06,101.07,30837.0,92.9478,93.0029,92.8926,92.9018,30837.0
2022-08-10 14:35:00,101.07,101.18,101.07,101.15,52787.0,92.9018,93.0029,92.9018,92.9754,52787.0
2022-08-10 14:40:00,101.16,101.21,101.13,101.17,23298.0,92.9846,93.0305,92.957,92.9937,23298.0
2022-08-10 14:45:00,101.18,101.19,101.07,101.09,93623.0,93.0029,93.0121,92.9018,92.9202,93623.0
2022-08-10 14:50:00,101.09,101.18,101.07,101.16,29119.0,92.9202,93.0029,92.9018,92.9846,29119.0
2022-08-10 14:55:00,101.16,101.17,101.09,101.12,52503.0,92.9846,92.9937,92.9202,92.9478,52503.0
2022-08-10 15:00:00,101.12,101.21,101.1,101.19,41814.0,92.9478,93.0305,92.9294,93.0121,41814.0
2022-08-10 15:05:00,101.18,101.19,101.08,101.12,38962.0,93.0029,93.0121,92.911,92.9478,38962.0
2022-08-10 15:10:00,101.12,101.17,101.1,101.16,42261.0,92.9478,92.9937,92.9294,92.9846,42261.0
2022-08-10 15:15:00,101.15,101.17,101.11,101.13,45968.0,92.9754,92.9937,92.9386,92.957,45968.0
2022-08-10 15:20:00,101.14,101.19,101.09,101.18,59596.0,92.9662,93.0121,92.9202,93.0029,59596.0
2022-08-10 15:25:00,101.18,101.31,101.15,101.29,55631.0,93.0029,93.1224,92.9754,93.104,55631.0
2022-08-10 15:30:00,101.29,101.34,101.26,101.33,128124.0,93.104,93.15,93.0765,93.1408,128124.0
2022-08-10 15:35:00,101.32,101.46,101.3,101.45,241858.0,93.1316,93.2603,93.1132,93.2511,241858.0
2022-08-10 15:40:00,101.44,101.56,101.42,101.55,301132.0,93.2419,93.3522,93.2235,93.343,301132.0
2022-08-10 15:45:00,101.55,101.55,101.42,101.46,210633.0,93.343,93.343,93.2235,93.2603,210633.0
2022-08-10 15:50:00,101.46,101.49,101.31,101.4,394719.0,93.2603,93.2879,93.1224,93.2052,394719.0
2022-08-10 15:55:00,101.4,101.5,101.39,101.42,518848.0,93.2052,93.2971,93.196,93.2235,518848.0
2022-08-11 09:30:00,101.79,101.83,101.47,101.6,121698.0,93.5636,93.6004,93.2695,93.389,121698.0
2022-08-11 09:35:00,101.59,101.67,101.45,101.48,87487.0,93.3798,93.4533,93.2511,93.2787,87487.0
2022-08-11 09:40:00,101.5,101.63,101.3,101.54,135466.0,93.2971,93.4166,93.1132,93.3338,135466.0
2022-08-11 09:45:00,101.54,101.76,101.5,101.63,23517.0,93.3338,93.5361,93.2971,93.4166,23517.0
2022-08-11 09:50:00,101.64,101.8,101.62,101.75,20149.0,93.4258,93.5728,93.4074,93.5269,20149.0
2022-08-11 09:55:00,101.74,101.9,101.71,101.9,18684.0,93.5177,93.6647,93.4901,93.6647,18684.0
2022-08-11 10:00:00,101.91,102.0,101.89,101.96,34019.0,93.6739,93.7567,93.6556,93.7199,34019.0
2022-08-11 10:05:00,102.01,102.04,101.86,101.9,19086.0,93.7659,93.7934,93.628,93.6647,19086.0
2022-08-11 10:10:00,101.91,101.97,101.86,101.95,36699.0,93.6739,93.7291,93.628,93.7107,36699.0
2022-08-11 10:15:00,101.95,102.06,101.92,102.04,19525.0,93.7107,93.8118,93.6831,93.7934,19525.0
2022-08-11 10:20:00,102.03,102.15,102.02,102.11,20617.0,93.7842,93.8945,93.775,93.8578,20617.0
2022-08-11 10:25:00,102.12,102.16,102.08,102.08,19686.0,93.867,93.9037,93.8302,93.8302,19686.0
2022-08-11 10:30:00,102.09,102.14,102.06,102.12,19163.0,93.8394,93.8853,93.8118,93.867,19163.0
2022-08-11 10:35:00,102.13,102.26,102.13,102.15,55764.0,93.8762,93.9957,93.8762,93.8945,55764.0
2022-08-11 10:40:00,102.15,102.2,102.07,102.15,19295.0,93.8945,93.9405,93.821,93.8945,19295.0
2022-08-11 10:45:00,102.15,102.19,102.08,102.18,11119.0,93.8945,93.9313,93.8302,93.9221,11119.0
2022-08-11 10:50:00,102.2,102.21,102.15,102.16,11956.0,93.9405,93.9497,93.8945,93.9037,11956.0
2022-08-11 10:55:00,102.16,102.2,102.08,102.14,16287.0,93.9037,93.9405,93.8302,93.8853,16287.0
2022-08-11 11:00:00,102.14,102.18,102.06,102.06,15029.0,93.8853,93.9221,93.8118,93.8118,15029.0
2022-08-11 11:05:00,102.04,102.08,101.82,101.86,130146.0,93.7934,93.8302,93.5912,93.628,130146.0
2022-08-11 11:10:00,101.86,101.93,101.79,101.82,59532.0,93.628,93.6923,93.5636,93.5912,59532.0
2022-08-11 11:15:00,101.83,101.97,101.78,101.79,16895.0,93.6004,93.7291,93.5544,93.5636,16895.0
2022-08-11 11:20:00,101.79,101.94,101.79,101.93,38762.0,93.5636,93.7015,93.5636,93.6923,38762.0
2022-08-11 11:25:00,101.93,101.93,101.84,101.88,38431.0,93.6923,93.6923,93.6096,93.6464,38431.0
2022-08-11 11:30:00,101.87,101.87,101.8,101.83,30127.0,93.6372,93.6372,93.5728,93.6004,30127.0
2022-08-11 11:35:00,101.84,101.87,101.72,101.86,9768.0,93.6096,93.6372,93.4993,93.628,9768.0
2022-08-11 11:40:00,101.86,101.87,101.78,101.79,14364.0,93.628,93.6372,93.5544,93.5636,14364.0
2022-08-11 11:45:00,101.77,101.78,101.68,101.76,8975.0,93.5453,93.5544,93.4625,93.5361,8975.0
2022-08-11 11:50:00,101.75,101.83,101.72,101.78,15669.0,93.5269,93.6004,93.4993,93.5544,15669.0
2022-08-11 11:55:00,101.8,101.82,101.72,101.72,32088.0,93.5728,93.5912,93.4993,93.4993,32088.0
2022-08-11 12:00:00,101.74,101.74,101.61,101.61,58637.0,93.5177,93.5177,93.3982,93.3982,58637.0
2022-08-11 12:05:00,101.62,101.66,101.54,101.54,22225.0,93.4074,93.4441,93.3338,93.3338,22225.0
2022-08-11 12:10:00,101.53,101.53,101.42,101.45,135325.0,93.3246,93.3246,93.2235,93.2511,135325.0
2022-08-11 12:15:00,101.45,101.54,101.43,101.48,36384.0,93.2511,93.3338,93.2327,93.2787,36384.0
2022-08-11 12:20:00,101.47,101.52,101.4,101.47,45307.0,93.2695,93.3155,93.2052,93.2695,45307.0
2022-08-11 12:25:00,101.48,101.57,101.46,101.57,17838.0,93.2787,93.3614,93.2603,93.3614,17838.0
2022-08-11 12:30:00,101.57,101.65,101.55,101.64,36558.0,93.3614,93.435,93.343,93.4258,36558.0
2022-08-11 12:35:00,101.64,101.71,101.63,101.65,6954.0,93.4258,93.4901,93.4166,93.435,6954.0
2022-08-11 12:40:00,101.64,101.69,101.61,101.61,14700.0,93.4258,93.4717,93.3982,93.3982,14700.0
2022-08-11 12:45:00,101.6,101.63,101.55,101.56,13571.0,93.389,93.4166,93.343,93.3522,13571.0
2022-08-11 12:50:00,101.56,101.64,101.56,101.64,15307.0,93.3522,93.4258,93.3522,93.4258,15307.0
2022-08-11 12:55:00,101.63,101.75,101.62,101.68,313764.0,93.4166,93.5269,93.4074,93.4625,313764.0
2022-08-11 13:00:00,101.69,101.71,101.6,101.63,34323.0,93.4717,93.4901,93.389,93.4166,34323.0
2022-08-11 13:05:00,101.63,101.76,101.63,101.71,20470.0,93.4166,93.5361,93.4166,93.4901,20470.0
2022-08-11 13:10:00,101.71,101.73,101.68,101.72,16750.0,93.4901,93.5085,93.4625,93.4993,16750.0
2022-08-11 13:15:00,101.72,101.75,101.69,101.71,15038.0,93.4993,93.5269,93.4717,93.4901,15038.0
2022-08-11 13:20:00,101.7,101.72,101.65,101.71,14023.0,93.4809,93.4993,93.435,93.4901,14023.0
2022-08-11 13:25:00,101.71,101.76,101.7,101.72,9383.0,93.4901,93.5361,93.4809,93.4993,9383.0
2022-08-11 13:30:00,101.72,101.73,101.61,101.62,9183.0,93.4993,93.5085,93.3982,93.4074,9183.0
2022-08-11 13:35:00,101.61,101.64,101.59,101.62,19251.0,93.3982,93.4258,93.3798,93.4074,19251.0
2022-08-11 13:40:00,101.62,101.63,101.58,101.58,22793.0,93.4074,93.4166,93.3706,93.3706,22793.0
2022-08-11 13:45:00,101.57,101.57,101.49,101.52,58930.0,93.3614,93.3614,93.2879,93.3155,58930.0
2022-08-11 13:50:00,101.5,101.5,101.44,101.48,185899.0,93.2971,93.2971,93.2419,93.2787,185899.0
2022-08-11 13:55:00,101.49,101.62,101.49,101.62,12331.0,93.2879,93.4074,93.2879,93.4074,12331.0
2022-08-11 14:00:00,101.63,101.63,101.53,101.58,17986.0,93.4166,93.4166,93.3246,93.3706,17986.0
2022-08-11 14:05:00,101.57,101.58,101.46,101.46,20082.0,93.3614,93.3706,93.2603,93.2603,20082.0
2022-08-11 14:10:00,101.46,101.48,101.38,101.41,19041.0,93.2603,93.2787,93.1868,93.2143,19041.0
2022-08-11 14:15:00,101.42,101.53,101.4,101.49,15692.0,93.2235,93.3246,93.2052,93.2879,15692.0
2022-08-11 14:20:00,101.48,101.48,101.42,101.46,12294.0,93.2787,93.2787,93.2235,93.2603,12294.0
2022-08-11 14:25:00,101.45,101.47,101.38,101.42,13668.0,93.2511,93.2695,93.1868,93.2235,13668.0
2022-08-11 14:30:00,101.42,101.42,101.29,101.29,42065.0,93.2235,93.2235,93.104,93.104,42065.0
2022-08-11 14:35:00,101.28,101.3,101.21,101.21,77651.0,93.0949,93.1132,93.0305,93.0305,77651.0
2022-08-11 14:40:00,101.22,101.28,101.21,101.25,21583.0,93.0397,93.0949,93.0305,93.0673,21583.0
2022-08-11 14:45:00,101.25,101.31,101.25,101.26,18025.0,93.0673,93.1224,93.0673,93.0765,18025.0
2022-08-11 14:50:00,101.26,101.26,101.11,101.12,35816.0,93.0765,93.0765,92.9386,92.9478,35816.0
2022-08-11 14:55:00,101.11,101.24,101.11,101.2,45237.0,92.9386,93.0581,92.9386,93.0213,45237.0
2022-08-11 15:00:00,101.2,101.21,101.03,101.1,99984.0,93.0213,93.0305,92.8651,92.9294,99984.0
2022-08-11 15:05:00,101.11,101.11,100.93,101.01,117060.0,92.9386,92.9386,92.7731,92.8467,117060.0
2022-08-11 15:10:00,101.01,101.03,100.78,100.93,92711.0,92.8467,92.8651,92.6353,92.7731,92711.0
2022-08-11 15:15:00,100.93,100.98,100.88,100.94,207369.0,92.7731,92.8191,92.7272,92.7823,207369.0
2022-08-11 15:20:00,100.94,100.97,100.88,100.88,28000.0,92.7823,92.8099,92.7272,92.7272,28000.0
2022-08-11 15:25:00,100.88,100.94,100.87,100.89,19297.0,92.7272,92.7823,92.718,92.7364,19297.0
2022-08-11 15:30:00,100.89,100.99,100.85,100.97,30908.0,92.7364,92.8283,92.6996,92.8099,30908.0
2022-08-11 15:35:00,100.97,100.97,100.8,100.84,35164.0,92.8099,92.8099,92.6536,92.6904,35164.0
2022-08-11 15:40:00,100.84,100.94,100.84,100.85,84616.0,92.6904,92.7823,92.6904,92.6996,84616.0
2022-08-11 15:45:00,100.86,100.89,100.76,100.88,107892.0,92.7088,92.7364,92.6169,92.7272,107892.0
2022-08-11 15:50:00,100.88,101.05,100.83,101.04,543497.0,92.7272,92.8834,92.6812,92.8742,543497.0
2022-08-11 15:55:00,101.04,101.08,100.96,101.06,565513.0,92.8742,92.911,92.8007,92.8926,565513.0
2022-08-12 09:30:00,101.69,101.9,101.57,101.88,115997.0,93.4717,93.6647,93.3614,93.6464,115997.0
2022-08-12 09:35:00,101.89,101.94,101.62,101.79,97789.0,93.6556,93.7015,93.4074,93.5636,97789.0
2022-08-12 09:40:00,101.78,101.86,101.72,101.83,40931.0,93.5544,93.628,93.4993,93.6004,40931.0
2022-08-12 09:45:00,101.82,101.82,101.62,101.73,29193.0,93.5912,93.5912,93.4074,93.5085,29193.0
2022-08-12 09:50:00,101.75,101.91,101.75,101.85,26616.0,93.5269,93.6739,93.5269,93.6188,26616.0
2022-08-12 09:55:00,101.87,101.98,101.84,101.95,30825.0,93.6372,93.7383,93.6096,93.7107,30825.0
2022-08-12 10:00:00,101.93,101.94,101.59,101.74,107107.0,93.6923,93.7015,93.3798,93.5177,107107.0
2022-08-12 10:05:00,101.74,101.79,101.63,101.67,48947.0,93.5177,93.5636,93.4166,93.4533,48947.0
2022-08-12 10:10:00,101.67,101.77,101.65,101.69,30343.0,93.4533,93.5453,93.435,93.4717,30343.0
2022-08-12 10:15:00,101.68,101.89,101.66,101.89,22720.0,93.4625,93.6556,93.4441,93.6556,22720.0
2022-08-12 10:20:00,101.9,101.9,101.78,101.9,28355.0,93.6647,93.6647,93.5544,93.6647,28355.0
2022-08-12 10:25:00,101.89,101.93,101.8,101.85,29423.0,93.6556,93.6923,93.5728,93.6188,29423.0
2022-08-12 10:30:00,101.85,101.98,101.85,101.94,33345.0,93.6188,93.7383,93.6188,93.7015,33345.0
2022-08-12 10:35:00,101.95,102.0,101.74,101.75,49752.0,93.7107,93.7567,93.5177,93.5269,49752.0
2022-08-12 10:40:00,101.75,101.8,101.69,101.76,33192.0,93.5269,93.5728,93.4717,93.5361,33192.0
2022-08-12 10:45:00,101.76,101.79,101.71,101.76,27915.0,93.5361,93.5636,93.4901,93.5361,27915.0
2022-08-12 10:50:00,101.76,101.84,101.75,101.83,28113.0,93.5361,93.6096,93.5269,93.6004,28113.0
2022-08-12 10:55:00,101.82,101.89,101.82,101.86,33990.0,93.5912,93.6556,93.5912,93.628,33990.0
2022-08-12 11:00:00,101.85,102.0,101.83,101.89,82832.0,93.6188,93.7567,93.6004,93.6556,82832.0
2022-08-12 11:05:00,101.9,101.93,101.85,101.85,12478.0,93.6647,93.6923,93.6188,93.6188,12478.0
2022-08-12 11:10:00,101.86,101.93,101.86,101.89,10299.0,93.628,93.6923,93.628,93.6556,10299.0
2022-08-12 11:15:00,101.9,102.01,101.88,101.98,41678.0,93.6647,93.7659,93.6464,93.7383,41678.0
2022-08-12 11:20:00,101.97,102.04,101.96,101.98,51642.0,93.7291,93.7934,93.7199,93.7383,51642.0
2022-08-12 11:25:00,101.99,102.03,101.95,101.95,24881.0,93.7475,93.7842,93.7107,93.7107,24881.0
2022-08-12 11:30:00,101.96,102.0,101.95,101.97,20386.0,93.7199,93.7567,93.7107,93.7291,20386.0
2022-08-12 11:35:00,101.98,102.0,101.91,101.93,13902.0,93.7383,93.7567,93.6739,93.6923,13902.0
2022-08-12 11:40:00,101.92,101.98,101.88,101.93,35540.0,93.6831,93.7383,93.6464,93.6923,35540.0
2022-08-12 11:45:00,101.92,101.94,101.89,101.89,5913.0,93.6831,93.7015,93.6556,93.6556,5913.0
2022-08-12 11:50:00,101.91,101.93,101.88,101.89,8212.0,93.6739,93.6923,93.6464,93.6556,8212.0
2022-08-12 11:55:00,101.91,101.94,101.84,101.85,23010.0,93.6739,93.7015,93.6096,93.6188,23010.0
2022-08-12 12:00:00,101.86,101.89,101.83,101.89,14807.0,93.628,93.6556,93.6004,93.6556,14807.0
2022-08-12 12:05:00,101.9,101.94,101.87,101.89,11555.0,93.6647,93.7015,93.6372,93.6556,11555.0
2022-08-12 12:10:00,101.89,101.93,101.86,101.86,9413.0,93.6556,93.6923,93.628,93.628,9413.0
2022-08-12 12:15:00,101.85,101.92,101.84,101.89,5598.0,93.6188,93.6831,93.6096,93.6556,5598.0
2022-08-12 12:20:00,101.9,101.95,101.88,101.91,17890.0,93.6647,93.7107,93.6464,93.6739,17890.0
2022-08-12 12:25:00,101.9,101.92,101.88,101.92,52043.0,93.6647,93.6831,93.6464,93.6831,52043.0
2022-08-12 12:30:00,101.91,101.91,101.88,101.89,31989.0,93.6739,93.6739,93.6464,93.6556,31989.0
2022-08-12 12:35:00,101.88,101.92,101.86,101.92,56384.0,93.6464,93.6831,93.628,93.6831,56384.0
2022-08-12 12:40:00,101.91,101.96,101.9,101.96,9879.0,93.6739,93.7199,93.6647,93.7199,9879.0
2022-08-12 12:45:00,101.96,101.97,101.9,101.93,16260.0,93.7199,93.7291,93.6647,93.6923,16260.0
2022-08-12 12:50:00,101.94,101.98,101.93,101.96,8022.0,93.7015,93.7383,93.6923,93.7199,8022.0
2022-08-12 12:55:00,101.95,101.96,101.87,101.87,25112.0,93.7107,93.7199,93.6372,93.6372,25112.0
2022-08-12 13:00:00,101.88,101.9,101.86,101.88,9091.0,93.6464,93.6647,93.628,93.6464,9091.0
2022-08-12 13:05:00,101.88,101.96,101.86,101.96,13029.0,93.6464,93.7199,93.628,93.7199,13029.0
2022-08-12 13:10:00,101.96,101.96,101.89,101.9,13769.0,93.7199,93.7199,93.6556,93.6647,13769.0
2022-08-12 13:15:00,101.89,101.91,101.88,101.91,19580.0,93.6556,93.6739,93.6464,93.6739,19580.0
2022-08-12 13:20:00,101.9,101.93,101.88,101.93,22428.0,93.6647,93.6923,93.6464,93.6923,22428.0
2022-08-12 13:25:00,101.93,101.99,101.93,101.97,23631.0,93.6923,93.7475,93.6923,93.7291,23631.0
2022-08-12 13:30:00,101.97,102.01,101.97,102.01,63391.0,93.7291,93.7659,93.7291,93.7659,63391.0
2022-08-12 13:35:00,102.0,102.04,101.99,101.99,28908.0,93.7567,93.7934,93.7475,93.7475,28908.0
2022-08-12 13:40:00,101.99,102.04,101.98,102.02,12058.0,93.7475,93.7934,93.7383,93.775,12058.0
2022-08-12 13:45:00,102.03,102.04,102.0,102.01,22017.0,93.7842,93.7934,93.7567,93.7659,22017.0
2022-08-12 13:50:00,102.01,102.06,101.98,102.06,19624.0,93.7659,93.8118,93.7383,93.8118,19624.0
2022-08-12 13:55:00,102.06,102.07,102.02,102.02,19402.0,93.8118,93.821,93.775,93.775,19402.0
2022-08-12 14:00:00,102.03,102.07,102.03,102.05,17835.0,93.7842,93.821,93.7842,93.8026,17835.0
2022-08-12 14:05:00,102.05,102.1,102.04,102.1,22635.0,93.8026,93.8486,93.7934,93.8486,22635.0
2022-08-12 14:10:00,102.11,102.11,102.03,102.08,27092.0,93.8578,93.8578,93.7842,93.8302,27092.0
2022-08-12 14:15:00,102.08,102.12,102.04,102.11,28368.0,93.8302,93.867,93.7934,93.8578,28368.0
2022-08-12 14:20:00,102.09,102.13,102.08,102.11,16907.0,93.8394,93.8762,93.8302,93.8578,16907.0
2022-08-12 14:25:00,102.11,102.16,102.09,102.13,21199.0,93.8578,93.9037,93.8394,93.8762,21199.0
2022-08-12 14:30:00,102.13,102.28,102.13,102.28,21995.0,93.8762,94.014,93.8762,94.014,21995.0
2022-08-12 14:35:00,102.28,102.28,102.2,102.2,21309.0,94.014,94.014,93.9405,93.9405,21309.0
2022-08-12 14:40:00,102.21,102.23,102.17,102.2,35084.0,93.9497,93.9681,93.9129,93.9405,35084.0
2022-08-12 14:45:00,102.21,102.22,102.14,102.16,17231.0,93.9497,93.9589,93.8853,93.9037,17231.0
2022-08-12 14:50:00,102.15,102.18,102.13,102.16,85767.0,93.8945,93.9221,93.8762,93.9037,85767.0
2022-08-12 14:55:00,102.16,102.22,102.16,102.21,22494.0,93.9037,93.9589,93.9037,93.9497,22494.0
2022-08-12 15:00:00,102.22,102.26,102.21,102.24,16009.0,93.9589,93.9957,93.9497,93.9773,16009.0
2022-08-12 15:05:00,102.24,102.34,102.23,102.31,71887.0,93.9773,94.0692,93.9681,94.0416,71887.0
2022-08-12 15:10:00,102.32,102.39,102.3,102.38,66125.0,94.0508,94.1151,94.0324,94.106,66125.0
2022-08-12 15:15:00,102.39,102.44,102.34,102.43,75615.0,94.1151,94.1611,94.0692,94.1519,75615.0
2022-08-12 15:20:00,102.44,102.46,102.36,102.38,60900.0,94.1611,94.1795,94.0876,94.106,60900.0
2022-08-12 15:25:00,102.39,102.41,102.35,102.39,29452.0,94.1151,94.1335,94.0784,94.1151,29452.0
2022-08-12 15:30:00,102.38,102.44,102.29,102.33,64148.0,94.106,94.1611,94.0232,94.06,64148.0
2022-08-12 15:35:00,102.33,102.36,102.31,102.34,62396.0,94.06,94.0876,94.0416,94.0692,62396.0
2022-08-12 15:40:00,102.34,102.52,102.34,102.51,65455.0,94.0692,94.2346,94.0692,94.2254,65455.0
2022-08-12 15:45:00,102.5,102.59,102.44,102.59,90514.0,94.2163,94.299,94.1611,94.299,90514.0
2022-08-12 15:50:00,102.59,102.67,102.57,102.6,232627.0,94.299,94.3725,94.2806,94.3082,232627.0
2022-08-12 15:55:00,102.61,102.8,102.55,102.71,514503.0,94.3174,94.492,94.2622,94.4093,514503.0
2022-08-15 09:30:00,102.53,102.81,102.53,102.64,201030.0,94.2438,94.5012,94.2438,94.3449,201030.0
2022-08-15 09:35:00,102.63,102.64,102.49,102.5,100421.0,94.3357,94.3449,94.2071,94.2163,100421.0
2022-08-15 09:40:00,102.51,102.59,102.39,102.58,135246.0,94.2254,94.299,94.1151,94.2898,135246.0
2022-08-15 09:45:00,102.57,102.74,102.56,102.69,80453.0,94.2806,94.4369,94.2714,94.3909,80453.0
2022-08-15 09:50:00,102.69,102.78,102.67,102.74,78490.0,94.3909,94.4736,94.3725,94.4369,78490.0
2022-08-15 09:55:00,102.74,102.75,102.59,102.71,42442.0,94.4369,94.4461,94.299,94.4093,42442.0
2022-08-15 10:00:00,102.7,102.87,102.64,102.86,75715.0,94.4001,94.5564,94.3449,94.5472,75715.0
2022-08-15 10:05:00,102.86,102.99,102.85,102.96,106922.0,94.5472,94.6667,94.538,94.6391,106922.0
2022-08-15 10:10:00,102.96,102.96,102.81,102.83,81809.0,94.6391,94.6391,94.5012,94.5196,81809.0
2022-08-15 10:15:00,102.84,102.89,102.81,102.87,45904.0,94.5288,94.5747,94.5012,94.5564,45904.0
2022-08-15 10:20:00,102.85,102.99,102.85,102.95,18353.0,94.538,94.6667,94.538,94.6299,18353.0
2022-08-15 10:25:00,102.95,103.06,102.95,103.04,49617.0,94.6299,94.731,94.6299,94.7126,49617.0
2022-08-15 10:30:00,103.04,103.18,103.03,103.18,23878.0,94.7126,94.8413,94.7034,94.8413,23878.0
2022-08-15 10:35:00,103.18,103.18,103.04,103.06,40764.0,94.8413,94.8413,94.7126,94.731,40764.0
2022-08-15 10:40:00,103.05,103.13,103.04,103.11,99977.0,94.7218,94.7953,94.7126,94.777,99977.0
2022-08-15 10:45:00,103.11,103.13,103.06,103.08,36856.0,94.777,94.7953,94.731,94.7494,36856.0
2022-08-15 10:50:00,103.08,103.08,102.95,102.95,50000.0,94.7494,94.7494,94.6299,94.6299,50000.0
2022-08-15 10:55:00,102.93,102.96,102.91,102.91,19868.0,94.6115,94.6391,94.5931,94.5931,19868.0
2022-08-15 11:00:00,102.9,102.93,102.83,102.86,73910.0,94.5839,94.6115,94.5196,94.5472,73910.0
2022-08-15 11:05:00,102.87,102.92,102.79,102.79,26216.0,94.5564,94.6023,94.4828,94.4828,26216.0
2022-08-15 11:10:00,102.79,102.8,102.74,102.77,110335.0,94.4828,94.492,94.4369,94.4644,110335.0
2022-08-15 11:15:00,102.78,102.84,102.76,102.79,31805.0,94.4736,94.5288,94.4552,94.4828,31805.0
2022-08-15 11:20:00,102.8,102.81,102.67,102.69,118270.0,94.492,94.5012,94.3725,94.3909,118270.0
2022-08-15 11:25:00,102.7,102.71,102.66,102.68,52592.0,94.4001,94.4093,94.3633,94.3817,52592.0
2022-08-15 11:30:00,102.68,102.71,102.62,102.65,14518.0,94.3817,94.4093,94.3266,94.3541,14518.0
2022-08-15 11:35:00,102.66,102.79,102.66,102.79,25163.0,94.3633,94.4828,94.3633,94.4828,25163.0
2022-08-15 11:40:00,102.8,102.91,102.8,102.88,13898.0,94.492,94.5931,94.492,94.5655,13898.0
2022-08-15 11:45:00,102.89,102.93,102.8,102.83,73159.0,94.5747,94.6115,94.492,94.5196,73159.0
2022-08-15 11:50:00,102.83,102.95,102.82,102.91,103231.0,94.5196,94.6299,94.5104,94.5931,103231.0
2022-08-15 11:55:00,102.9,102.93,102.81,102.82,15223.0,94.5839,94.6115,94.5012,94.5104,15223.0
2022-08-15 12:00:00,102.82,102.86,102.8,102.86,16284.0,94.5104,94.5472,94.492,94.5472,16284.0
2022-08-15 12:05:00,102.87,102.9,102.85,102.87,26619.0,94.5564,94.5839,94.538,94.5564,26619.0
2022-08-15 12:10:00,102.87,102.89,102.84,102.89,65921.0,94.5564,94.5747,94.5288,94.5747,65921.0
2022-08-15 12:15:00,102.89,102.96,102.88,102.95,8407.0,94.5747,94.6391,94.5655,94.6299,8407.0
2022-08-15 12:20:00,102.94,102.97,102.92,102.96,13184.0,94.6207,94.6483,94.6023,94.6391,13184.0
2022-08-15 12:25:00,102.97,103.02,102.96,103.02,14255.0,94.6483,94.6942,94.6391,94.6942,14255.0
2022-08-15 12:30:00,103.02,103.09,103.02,103.09,12879.0,94.6942,94.7586,94.6942,94.7586,12879.0
2022-08-15 12:35:00,103.08,103.11,103.03,103.04,28731.0,94.7494,94.777,94.7034,94.7126,28731.0
2022-08-15 12:40:00,103.04,103.04,103.01,103.02,31956.0,94.7126,94.7126,94.685,94.6942,31956.0
2022-08-15 12:45:00,103.01,103.01,102.94,102.95,36641.0,94.685,94.685,94.6207,94.6299,36641.0
2022-08-15 12:50:00,102.95,103.02,102.94,102.95,12021.0,94.6299,94.6942,94.6207,94.6299,12021.0
2022-08-15 12:55:00,102.95,103.0,102.93,102.93,15858.0,94.6299,94.6758,94.6115,94.6115,15858.0
2022-08-15 13:00:00,102.95,102.96,102.89,102.94,40600.0,94.6299,94.6391,94.5747,94.6207,40600.0
2022-08-15 13:05:00,102.94,103.04,102.94,102.98,30706.0,94.6207,94.7126,94.6207,94.6575,30706.0
2022-08-15 13:10:00,103.0,103.01,102.95,102.98,6846.0,94.6758,94.685,94.6299,94.6575,6846.0
2022-08-15 13:15:00,102.98,103.01,102.93,102.94,15095.0,94.6575,94.685,94.6115,94.6207,15095.0
2022-08-15 13:20:00,102.95,103.07,102.93,103.07,9923.0,94.6299,94.7402,94.6115,94.7402,9923.0
2022-08-15 13:25:00,103.07,103.09,103.05,103.09,43011.0,94.7402,94.7586,94.7218,94.7586,43011.0
2022-08-15 13:30:00,103.09,103.1,102.99,103.04,12612.0,94.7586,94.7678,94.6667,94.7126,12612.0
2022-08-15 13:35:00,103.04,103.05,102.94,102.94,17853.0,94.7126,94.7218,94.6207,94.6207,17853.0
2022-08-15 13:40:00,102.93,102.99,102.92,102.97,15614.0,94.6115,94.6667,94.6023,94.6483,15614.0
2022-08-15 13:45:00,102.96,103.03,102.95,103.0,14260.0,94.6391,94.7034,94.6299,94.6758,14260.0
2022-08-15 13:50:00,103.01,103.03,102.98,102.98,12681.0,94.685,94.7034,94.6575,94.6575,12681.0
2022-08-15 13:55:00,102.98,103.01,102.97,103.01,10876.0,94.6575,94.685,94.6483,94.685,10876.0
2022-08-15 14:00:00,103.02,103.07,103.02,103.03,11540.0,94.6942,94.7402,94.6942,94.7034,11540.0
2022-08-15 14:05:00,103.04,103.1,103.04,103.04,20639.0,94.7126,94.7678,94.7126,94.7126,20639.0
2022-08-15 14:10:00,103.04,103.09,103.04,103.07,30053.0,94.7126,94.7586,94.7126,94.7402,30053.0
2022-08-15 14:15:00,103.07,103.16,103.05,103.16,12703.0,94.7402,94.8229,94.7218,94.8229,12703.0
2022-08-15 14:20:00,103.15,103.17,103.11,103.12,40616.0,94.8137,94.8321,94.777,94.7861,40616.0
2022-08-15 14:25:00,103.12,103.18,103.09,103.17,6568.0,94.7861,94.8413,94.7586,94.8321,6568.0
2022-08-15 14:30:00,103.17,103.26,103.16,103.23,45319.0,94.8321,94.9148,94.8229,94.8873,45319.0
2022-08-15 14:35:00,103.23,103.29,103.23,103.28,40684.0,94.8873,94.9424,94.8873,94.9332,40684.0
2022-08-15 14:40:00,103.27,103.27,103.21,103.23,16799.0,94.924,94.924,94.8689,94.8873,16799.0
2022-08-15 14:45:00,103.22,103.3,103.2,103.3,11477.0,94.8781,94.9516,94.8597,94.9516,11477.0
2022-08-15 14:50:00,103.3,103.31,103.22,103.27,13877.0,94.9516,94.9608,94.8781,94.924,13877.0
2022-08-15 14:55:00,103.28,103.3,103.27,103.29,16795.0,94.9332,94.9516,94.924,94.9424,16795.0
2022-08-15 15:00:00,103.29,103.33,103.26,103.26,10700.0,94.9424,94.9792,94.9148,94.9148,10700.0
2022-08-15 15:05:00,103.26,103.29,103.2,103.2,28170.0,94.9148,94.9424,94.8597,94.8597,28170.0
2022-08-15 15:10:00,103.21,103.26,103.17,103.17,72592.0,94.8689,94.9148,94.8321,94.8321,72592.0
2022-08-15 15:15:00,103.17,103.25,103.15,103.2,34680.0,94.8321,94.9056,94.8137,94.8597,34680.0
2022-08-15 15:20:00,103.21,103.26,103.2,103.26,19615.0,94.8689,94.9148,94.8597,94.9148,19615.0
2022-08-15 15:25:00,103.26,103.28,103.17,103.2,23303.0,94.9148,94.9332,94.8321,94.8597,23303.0
2022-08-15 15:30:00,103.2,103.2,103.13,103.16,120318.0,94.8597,94.8597,94.7953,94.8229,120318.0
2022-08-15 15:35:00,103.16,103.19,103.13,103.16,29498.0,94.8229,94.8505,94.7953,94.8229,29498.0
2022-08-15 15:40:00,103.15,103.18,103.08,103.1,33056.0,94.8137,94.8413,94.7494,94.7678,33056.0
2022-08-15 15:45:00,103.09,103.21,103.08,103.21,42562.0,94.7586,94.8689,94.7494,94.8689,42562.0
2022-08-15 15:50:00,103.21,103.27,103.04,103.04,160804.0,94.8689,94.924,94.7126,94.7126,160804.0
2022-08-15 15:55:00,103.05,103.17,103.04,103.15,428168.0,94.7218,94.8321,94.7126,94.8137,428168.0
2022-08-16 09:30:00,102.74,102.82,102.47,102.67,73341.0,94.4369,94.5104,94.1887,94.3725,73341.0
2022-08-16 09:35:00,102.65,102.87,102.65,102.82,79351.0,94.3541,94.5564,94.3541,94.5104,79351.0
2022-08-16 09:40:00,102.82,102.89,102.72,102.8,74734.0,94.5104,94.5747,94.4185,94.492,74734.0
2022-08-16 09:45:00,102.79,102.8,102.66,102.69,126228.0,94.4828,94.492,94.3633,94.3909,126228.0
2022-08-16 09:50:00,102.68,102.87,102.65,102.82,73857.0,94.3817,94.5564,94.3541,94.5104,73857.0
2022-08-16 09:55:00,102.83,102.87,102.71,102.72,83158.0,94.5196,94.5564,94.4093,94.4185,83158.0
2022-08-16 10:00:00,102.73,102.87,102.64,102.81,65665.0,94.4277,94.5564,94.3449,94.5012,65665.0
2022-08-16 10:05:00,102.8,102.89,102.78,102.89,26396.0,94.492,94.5747,94.4736,94.5747,26396.0
2022-08-16 10:10:00,102.89,103.05,102.88,102.93,45792.0,94.5747,94.7218,94.5655,94.6115,45792.0
2022-08-16 10:15:00,102.93,102.93,102.73,102.73,23538.0,94.6115,94.6115,94.4277,94.4277,23538.0
2022-08-16 10:20:00,102.72,102.78,102.66,102.73,13573.0,94.4185,94.4736,94.3633,94.4277,13573.0
2022-08-16 10:25:00,102.73,102.77,102.69,102.73,28861.0,94.4277,94.4644,94.3909,94.4277,28861.0
2022-08-16 10:30:00,102.74,102.78,102.61,102.65,46615.0,94.4369,94.4736,94.3174,94.3541,46615.0
2022-08-16 10:35:00,102.66,102.7,102.6,102.7,16415.0,94.3633,94.4001,94.3082,94.4001,16415.0
2022-08-16 10:40:00,102.71,102.77,102.68,102.74,13830.0,94.4093,94.4644,94.3817,94.4369,13830.0
2022-08-16 10:45:00,102.73,102.74,102.64,102.64,29870.0,94.4277,94.4369,94.3449,94.3449,29870.0
2022-08-16 10:50:00,102.63,102.76,102.63,102.76,50741.0,94.3357,94.4552,94.3357,94.4552,50741.0
2022-08-16 10:55:00,102.76,102.82,102.73,102.78,28608.0,94.4552,94.5104,94.4277,94.4736,28608.0
2022-08-16 11:00:00,102.77,102.89,102.76,102.87,34871.0,94.4644,94.5747,94.4552,94.5564,34871.0
2022-08-16 11:05:00,102.88,102.93,102.87,102.9,16086.0,94.5655,94.6115,94.5564,94.5839,16086.0
2022-08-16 11:10:00,102.92,103.04,102.91,103.04,27644.0,94.6023,94.7126,94.5931,94.7126,27644.0
2022-08-16 11:15:00,103.04,103.16,103.02,103.16,21165.0,94.7126,94.8229,94.6942,94.8229,21165.0
2022-08-16 11:20:00,103.16,103.16,103.06,103.1,37424.0,94.8229,94.8229,94.731,94.7678,37424.0
2022-08-16 11:25:00,103.1,103.13,103.08,103.09,12251.0,94.7678,94.7953,94.7494,94.7586,12251.0
2022-08-16 11:30:00,103.09,103.18,103.08,103.15,41342.0,94.7586,94.8413,94.7494,94.8137,41342.0
2022-08-16 11:35:00,103.15,103.15,103.07,103.08,9710.0,94.8137,94.8137,94.7402,94.7494,9710.0
2022-08-16 11:40:00,103.08,103.09,102.97,103.03,12958.0,94.7494,94.7586,94.6483,94.7034,12958.0
2022-08-16 11:45:00,103.01,103.01,102.96,102.97,19186.0,94.685,94.685,94.6391,94.6483,19186.0
2022-08-16 11:50:00,102.97,103.0,102.93,102.98,53746.0,94.6483,94.6758,94.6115,94.6575,53746.0
2022-08-16 11:55:00,102.99,103.02,102.95,102.95,37296.0,94.6667,94.6942,94.6299,94.6299,37296.0
2022-08-16 12:00:00,102.94,103.04,102.91,103.04,17346.0,94.6207,94.7126,94.5931,94.7126,17346.0
2022-08-16 12:05:00,103.05,103.09,103.03,103.03,32861.0,94.7218,94.7586,94.7034,94.7034,32861.0
2022-08-16 12:10:00,103.03,103.09,103.02,103.06,19622.0,94.7034,94.7586,94.6942,94.731,19622.0
2022-08-16 12:15:00,103.05,103.11,103.04,103.11,18605.0,94.7218,94.777,94.7126,94.777,18605.0
2022-08-16 12:20:00,103.11,103.12,103.05,103.09,25313.0,94.777,94.7861,94.7218,94.7586,25313.0
2022-08-16 12:25:00,103.06,103.12,103.05,103.07,12140.0,94.731,94.7861,94.7218,94.7402,12140.0
2022-08-16 12:30:00,103.08,103.14,103.08,103.1,10745.0,94.7494,94.8045,94.7494,94.7678,10745.0
2022-08-16 12:35:00,103.09,103.13,103.07,103.1,19159.0,94.7586,94.7953,94.7402,94.7678,19159.0
2022-08-16 12:40:00,103.11,103.14,103.04,103.04,17854.0,94.777,94.8045,94.7126,94.7126,17854.0
2022-08-16 12:45:00,103.04,103.06,102.99,103.03,40058.0,94.7126,94.731,94.6667,94.7034,40058.0
2022-08-16 12:50:00,103.03,103.03,102.97,102.97,14137.0,94.7034,94.7034,94.6483,94.6483,14137.0
2022-08-16 12:55:00,102.97,102.99,102.93,102.96,14656.0,94.6483,94.6667,94.6115,94.6391,14656.0
2022-08-16 13:00:00,102.96,102.98,102.92,102.96,10501.0,94.6391,94.6575,94.6023,94.6391,10501.0
2022-08-16 13:05:00,102.97,103.01,102.95,103.01,20050.0,94.6483,94.685,94.6299,94.685,20050.0
2022-08-16 13:10:00,103.01,103.03,102.95,103.01,44101.0,94.685,94.7034,94.6299,94.685,44101.0
2022-08-16 13:15:00,103.0,103.04,102.95,102.95,17139.0,94.6758,94.7126,94.6299,94.6299,17139.0
2022-08-16 13:20:00,102.95,102.99,102.93,102.98,12651.0,94.6299,94.6667,94.6115,94.6575,12651.0
2022-08-16 13:25:00,102.98,103.0,102.97,102.99,10633.0,94.6575,94.6758,94.6483,94.6667,10633.0
2022-08-16 13:30:00,103.0,103.02,102.92,102.93,11473.0,94.6758,94.6942,94.6023,94.6115,11473.0
2022-08-16 13:35:00,102.94,103.02,102.92,103.02,21997.0,94.6207,94.6942,94.6023,94.6942,21997.0
2022-08-16 13:40:00,103.03,103.12,103.03,103.12,52280.0,94.7034,94.7861,94.7034,94.7861,52280.0
2022-08-16 13:45:00,103.12,103.19,103.1,103.18,19590.0,94.7861,94.8505,94.7678,94.8413,19590.0
2022-08-16 13:50:00,103.18,103.25,103.17,103.18,64259.0,94.8413,94.9056,94.8321,94.8413,64259.0
2022-08-16 13:55:00,103.19,103.22,103.15,103.19,19842.0,94.8505,94.8781,94.8137,94.8505,19842.0
2022-08-16 14:00:00,103.19,103.26,103.16,103.19,32784.0,94.8505,94.9148,94.8229,94.8505,32784.0
2022-08-16 14:05:00,103.2,103.28,103.19,103.26,12421.0,94.8597,94.9332,94.8505,94.9148,12421.0
2022-08-16 14:10:00,103.26,103.27,103.18,103.18,16033.0,94.9148,94.924,94.8413,94.8413,16033.0
2022-08-16 14:15:00,103.17,103.34,103.17,103.34,46529.0,94.8321,94.9884,94.8321,94.9884,46529.0
2022-08-16 14:20:00,103.33,103.36,103.32,103.34,18905.0,94.9792,95.0068,94.97,94.9884,18905.0
2022-08-16 14:25:00,103.34,103.34,103.26,103.28,29195.0,94.9884,94.9884,94.9148,94.9332,29195.0
2022-08-16 14:30:00,103.28,103.31,103.18,103.19,26268.0,94.9332,94.9608,94.8413,94.8505,26268.0
2022-08-16 14:35:00,103.18,103.19,102.97,102.99,22353.0,94.8413,94.8505,94.6483,94.6667,22353.0
2022-08-16 14:40:00,102.99,103.01,102.84,102.84,83360.0,94.6667,94.685,94.5288,94.5288,83360.0
2022-08-16 14:45:00,102.84,102.84,102.53,102.59,140589.0,94.5288,94.5288,94.2438,94.299,140589.0
2022-08-16 14:50:00,102.59,102.66,102.56,102.58,54810.0,94.299,94.3633,94.2714,94.2898,54810.0
2022-08-16 14:55:00,102.58,102.74,102.58,102.74,26930.0,94.2898,94.4369,94.2898,94.4369,26930.0
2022-08-16 15:00:00,102.72,102.72,102.6,102.6,31153.0,94.4185,94.4185,94.3082,94.3082,31153.0
2022-08-16 15:05:00,102.61,102.79,102.61,102.72,14958.0,94.3174,94.4828,94.3174,94.4185,14958.0
2022-08-16 15:10:00,102.71,102.75,102.69,102.72,33015.0,94.4093,94.4461,94.3909,94.4185,33015.0
2022-08-16 15:15:00,102.72,102.75,102.7,102.72,45586.0,94.4185,94.4461,94.4001,94.4185,45586.0
2022-08-16 15:20:00,102.71,102.77,102.66,102.77,37363.0,94.4093,94.4644,94.3633,94.4644,37363.0
2022-08-16 15:25:00,102.77,102.79,102.74,102.76,24026.0,94.4644,94.4828,94.4369,94.4552,24026.0
2022-08-16 15:30:00,102.76,102.82,102.74,102.82,37493.0,94.4552,94.5104,94.4369,94.5104,37493.0
2022-08-16 15:35:00,102.82,102.83,102.7,102.71,28637.0,94.5104,94.5196,94.4001,94.4093,28637.0
2022-08-16 15:40:00,102.71,102.83,102.71,102.79,187988.0,94.4093,94.5196,94.4093,94.4828,187988.0
2022-08-16 15:45:00,102.8,102.95,102.79,102.94,80120.0,94.492,94.6299,94.4828,94.6207,80120.0
2022-08-16 15:50:00,102.94,102.95,102.83,102.84,99998.0,94.6207,94.6299,94.5196,94.5288,99998.0
2022-08-16 15:55:00,102.84,102.85,102.67,102.81,305181.0,94.5288,94.538,94.3725,94.5012,305181.0
2022-08-17 09:30:00,101.98,102.19,101.86,102.15,59624.0,93.7383,93.9313,93.628,93.8945,59624.0
2022-08-17 09:35:00,102.15,102.29,102.06,102.09,40617.0,93.8945,94.0232,93.8118,93.8394,40617.0
2022-08-17 09:40:00,102.05,102.05,101.82,101.88,35029.0,93.8026,93.8026,93.5912,93.6464,35029.0
2022-08-17 09:45:00,101.87,101.88,101.69,101.77,27819.0,93.6372,93.6464,93.4717,93.5453,27819.0
2022-08-17 09:50:00,101.76,101.86,101.68,101.79,64418.0,93.5361,93.628,93.4625,93.5636,64418.0
2022-08-17 09:55:00,101.79,101.9,101.78,101.9,62058.0,93.5636,93.6647,93.5544,93.6647,62058.0
2022-08-17 10:00:00,101.9,101.98,101.85,101.94,36664.0,93.6647,93.7383,93.6188,93.7015,36664.0
2022-08-17 10:05:00,101.94,101.98,101.84,101.84,21134.0,93.7015,93.7383,93.6096,93.6096,21134.0
2022-08-17 10:10:00,101.84,101.91,101.76,101.84,20634.0,93.6096,93.6739,93.5361,93.6096,20634.0
2022-08-17 10:15:00,101.83,101.98,101.83,101.95,23755.0,93.6004,93.7383,93.6004,93.7107,23755.0
2022-08-17 10:20:00,101.94,102.0,101.92,101.96,32357.0,93.7015,93.7567,93.6831,93.7199,32357.0
2022-08-17 10:25:00,101.94,101.96,101.88,101.94,22352.0,93.7015,93.7199,93.6464,93.7015,22352.0
2022-08-17 10:30:00,101.95,102.01,101.91,101.93,18197.0,93.7107,93.7659,93.6739,93.6923,18197.0
2022-08-17 10:35:00,101.94,101.95,101.79,101.91,23585.0,93.7015,93.7107,93.5636,93.6739,23585.0
2022-08-17 10:40:00,101.91,101.96,101.91,101.94,16589.0,93.6739,93.7199,93.6739,93.7015,16589.0
2022-08-17 10:45:00,101.96,102.02,101.95,101.97,20771.0,93.7199,93.775,93.7107,93.7291,20771.0
2022-08-17 10:50:00,101.97,101.98,101.75,101.78,37162.0,93.7291,93.7383,93.5269,93.5544,37162.0
2022-08-17 10:55:00,101.77,101.84,101.74,101.77,15796.0,93.5453,93.6096,93.5177,93.5453,15796.0
2022-08-17 11:00:00,101.78,101.91,101.77,101.91,23407.0,93.5544,93.6739,93.5453,93.6739,23407.0
2022-08-17 11:05:00,101.9,101.95,101.88,101.89,15826.0,93.6647,93.7107,93.6464,93.6556,15826.0
2022-08-17 11:10:00,101.86,101.94,101.84,101.88,14637.0,93.628,93.7015,93.6096,93.6464,14637.0
2022-08-17 11:15:00,101.86,101.92,101.84,101.85,13757.0,93.628,93.6831,93.6096,93.6188,13757.0
2022-08-17 11:20:00,101.86,101.97,101.85,101.97,11576.0,93.628,93.7291,93.6188,93.7291,11576.0
2022-08-17 11:25:00,101.99,102.08,101.95,102.07,15830.0,93.7475,93.8302,93.7107,93.821,15830.0
2022-08-17 11:30:00,102.08,102.16,102.06,102.08,19240.0,93.8302,93.9037,93.8118,93.8302,19240.0
2022-08-17 11:35:00,102.08,102.1,101.97,101.98,11879.0,93.8302,93.8486,93.7291,93.7383,11879.0
2022-08-17 11:40:00,101.99,102.02,101.92,101.93,12053.0,93.7475,93.775,93.6831,93.6923,12053.0
2022-08-17 11:45:00,101.93,101.96,101.83,101.85,13384.0,93.6923,93.7199,93.6004,93.6188,13384.0
2022-08-17 11:50:00,101.84,101.87,101.82,101.87,13839.0,93.6096,93.6372,93.5912,93.6372,13839.0
2022-08-17 11:55:00,101.86,101.9,101.79,101.79,24597.0,93.628,93.6647,93.5636,93.5636,24597.0
2022-08-17 12:00:00,101.79,101.89,101.74,101.87,8766.0,93.5636,93.6556,93.5177,93.6372,8766.0
2022-08-17 12:05:00,101.88,101.92,101.84,101.91,15056.0,93.6464,93.6831,93.6096,93.6739,15056.0
2022-08-17 12:10:00,101.91,102.05,101.91,102.05,11908.0,93.6739,93.8026,93.6739,93.8026,11908.0
2022-08-17 12:15:00,102.07,102.08,102.02,102.04,7633.0,93.821,93.8302,93.775,93.7934,7633.0
2022-08-17 12:20:00,102.03,102.15,102.02,102.14,25092.0,93.7842,93.8945,93.775,93.8853,25092.0
2022-08-17 12:25:00,102.14,102.23,102.1,102.23,13584.0,93.8853,93.9681,93.8486,93.9681,13584.0
2022-08-17 12:30:00,102.22,102.24,102.18,102.23,30069.0,93.9589,93.9773,93.9221,93.9681,30069.0
2022-08-17 12:35:00,102.21,102.34,102.2,102.26,44448.0,93.9497,94.0692,93.9405,93.9957,44448.0
2022-08-17 12:40:00,102.26,102.28,102.19,102.26,9573.0,93.9957,94.014,93.9313,93.9957,9573.0
2022-08-17 12:45:00,102.26,102.32,102.26,102.29,7461.0,93.9957,94.0508,93.9957,94.0232,7461.0
2022-08-17 12:50:00,102.29,102.32,102.25,102.26,12681.0,94.0232,94.0508,93.9865,93.9957,12681.0
2022-08-17 12:55:00,102.25,102.27,102.18,102.19,9514.0,93.9865,94.0048,93.9221,93.9313,9514.0
2022-08-17 13:00:00,102.2,102.21,102.11,102.21,61943.0,93.9405,93.9497,93.8578,93.9497,61943.0
2022-08-17 13:05:00,102.24,102.26,102.18,102.2,13660.0,93.9773,93.9957,93.9221,93.9405,13660.0
2022-08-17 13:10:00,102.21,102.29,102.21,102.28,10367.0,93.9497,94.0232,93.9497,94.014,10367.0
2022-08-17 13:15:00,102.29,102.33,102.21,102.22,9125.0,94.0232,94.06,93.9497,93.9589,9125.0
2022-08-17 13:20:00,102.23,102.34,102.23,102.28,8596.0,93.9681,94.0692,93.9681,94.014,8596.0
2022-08-17 13:25:00,102.28,102.39,102.28,102.37,21172.0,94.014,94.1151,94.014,94.0968,21172.0
2022-08-17 13:30:00,102.38,102.41,102.31,102.36,10234.0,94.106,94.1335,94.0416,94.0876,10234.0
2022-08-17 13:35:00,102.36,102.36,102.32,102.36,9230.0,94.0876,94.0876,94.0508,94.0876,9230.0
2022-08-17 13:40:00,102.36,102.42,102.33,102.33,5834.0,94.0876,94.1427,94.06,94.06,5834.0
2022-08-17 13:45:00,102.33,102.37,102.28,102.37,48961.0,94.06,94.0968,94.014,94.0968,48961.0
2022-08-17 13:50:00,102.36,102.4,102.33,102.35,9376.0,94.0876,94.1243,94.06,94.0784,9376.0
2022-08-17 13:55:00,102.36,102.37,102.3,102.33,21846.0,94.0876,94.0968,94.0324,94.06,21846.0
2022-08-17 14:00:00,102.34,102.63,102.31,102.53,115676.0,94.0692,94.3357,94.0416,94.2438,115676.0
2022-08-17 14:05:00,102.53,102.69,102.44,102.67,69008.0,94.2438,94.3909,94.1611,94.3725,69008.0
2022-08-17 14:10:00,102.66,102.87,102.61,102.87,55273.0,94.3633,94.5564,94.3174,94.5564,55273.0
2022-08-17 14:15:00,102.87,102.92,102.62,102.72,65734.0,94.5564,94.6023,94.3266,94.4185,65734.0
2022-08-17 14:20:00,102.69,102.72,102.53,102.59,40570.0,94.3909,94.4185,94.2438,94.299,40570.0
2022-08-17 14:25:00,102.6,102.66,102.52,102.64,34753.0,94.3082,94.3633,94.2346,94.3449,34753.0
2022-08-17 14:30:00,102.64,102.67,102.58,102.63,19460.0,94.3449,94.3725,94.2898,94.3357,19460.0
2022-08-17 14:35:00,102.65,102.81,102.64,102.81,19640.0,94.3541,94.5012,94.3449,94.5012,19640.0
2022-08-17 14:40:00,102.81,102.81,102.64,102.65,34172.0,94.5012,94.5012,94.3449,94.3541,34172.0
2022-08-17 14:45:00,102.64,102.68,102.57,102.62,15863.0,94.3449,94.3817,94.2806,94.3266,15863.0
2022-08-17 14:50:00,102.61,102.63,102.47,102.48,15642.0,94.3174,94.3357,94.1887,94.1979,15642.0
2022-08-17 14:55:00,102.48,102.57,102.41,102.41,33756.0,94.1979,94.2806,94.1335,94.1335,33756.0
2022-08-17 15:00:00,102.41,102.47,102.35,102.47,39229.0,94.1335,94.1887,94.0784,94.1887,39229.0
2022-08-17 15:05:00,102.48,102.53,102.35,102.36,41169.0,94.1979,94.2438,94.0784,94.0876,41169.0
2022-08-17 15:10:00,102.36,102.4,102.09,102.24,112469.0,94.0876,94.1243,93.8394,93.9773,112469.0
2022-08-17 15:15:00,102.25,102.26,102.17,102.17,68842.0,93.9865,93.9957,93.9129,93.9129,68842.0
2022-08-17 15:20:00,102.17,102.27,102.14,102.25,58441.0,93.9129,94.0048,93.8853,93.9865,58441.0
2022-08-17 15:25:00,102.24,102.35,102.2,102.31,68188.0,93.9773,94.0784,93.9405,94.0416,68188.0
2022-08-17 15:30:00,102.3,102.32,102.21,102.28,42042.0,94.0324,94.0508,93.9497,94.014,42042.0
2022-08-17 15:35:00,102.28,102.42,102.27,102.41,31338.0,94.014,94.1427,94.0048,94.1335,31338.0
2022-08-17 15:40:00,102.4,102.51,102.4,102.5,64965.0,94.1243,94.2254,94.1243,94.2163,64965.0
2022-08-17 15:45:00,102.5,102.5,102.29,102.29,104563.0,94.2163,94.2163,94.0232,94.0232,104563.0
2022-08-17 15:50:00,102.29,102.38,102.22,102.37,142382.0,94.0232,94.106,93.9589,94.0968,142382.0
2022-08-17 15:55:00,102.36,102.39,102.28,102.32,295024.0,94.0876,94.1151,94.014,94.0508,295024.0
2022-08-18 09:30:00,102.45,102.6,102.38,102.5,23512.0,94.1703,94.3082,94.106,94.2163,23512.0
2022-08-18 09:35:00,102.46,102.52,102.31,102.32,47697.0,94.1795,94.2346,94.0416,94.0508,47697.0
2022-08-18 09:40:00,102.31,102.32,102.12,102.24,32707.0,94.0416,94.0508,93.867,93.9773,32707.0
2022-08-18 09:45:00,102.24,102.32,102.09,102.32,56129.0,93.9773,94.0508,93.8394,94.0508,56129.0
2022-08-18 09:50:00,102.33,102.38,102.29,102.35,30628.0,94.06,94.106,94.0232,94.0784,30628.0
2022-08-18 09:55:00,102.34,102.44,102.32,102.38,51158.0,94.0692,94.1611,94.0508,94.106,51158.0
2022-08-18 10:00:00,102.4,102.49,102.32,102.47,89327.0,94.1243,94.2071,94.0508,94.1887,89327.0
2022-08-18 10:05:00,102.46,102.47,102.26,102.28,41741.0,94.1795,94.1887,93.9957,94.014,41741.0
2022-08-18 10:10:00,102.29,102.33,102.26,102.31,11200.0,94.0232,94.06,93.9957,94.0416,11200.0
2022-08-18 10:15:00,102.31,102.31,102.25,102.26,6810.0,94.0416,94.0416,93.9865,93.9957,6810.0
2022-08-18 10:20:00,102.25,102.29,102.13,102.15,33808.0,93.9865,94.0232,93.8762,93.8945,33808.0
2022-08-18 10:25:00,102.15,102.18,102.05,102.05,33427.0,93.8945,93.9221,93.8026,93.8026,33427.0
2022-08-18 10:30:00,102.05,102.09,101.9,101.97,43326.0,93.8026,93.8394,93.6647,93.7291,43326.0
2022-08-18 10:35:00,101.97,101.97,101.82,101.96,12223.0,93.7291,93.7291,93.5912,93.7199,12223.0
2022-08-18 10:40:00,101.96,102.07,101.94,101.99,73666.0,93.7199,93.821,93.7015,93.7475,73666.0
2022-08-18 10:45:00,102.0,102.01,101.92,102.0,11250.0,93.7567,93.7659,93.6831,93.7567,11250.0
2022-08-18 10:50:00,102.01,102.02,101.97,101.99,10302.0,93.7659,93.775,93.7291,93.7475,10302.0
2022-08-18 10:55:00,101.99,101.99,101.9,101.9,10171.0,93.7475,93.7475,93.6647,93.6647,10171.0
2022-08-18 11:00:00,101.9,101.97,101.9,101.95,8860.0,93.6647,93.7291,93.6647,93.7107,8860.0
2022-08-18 11:05:00,101.97,101.98,101.86,101.87,13804.0,93.7291,93.7383,93.628,93.6372,13804.0
2022-08-18 11:10:00,101.9,101.95,101.85,101.88,15834.0,93.6647,93.7107,93.6188,93.6464,15834.0
2022-08-18 11:15:00,101.89,101.93,101.85,101.85,8274.0,93.6556,93.6923,93.6188,93.6188,8274.0
2022-08-18 11:20:00,101.87,102.01,101.86,102.0,10308.0,93.6372,93.7659,93.628,93.7567,10308.0
2022-08-18 11:25:00,102.01,102.03,101.94,101.98,7040.0,93.7659,93.7842,93.7015,93.7383,7040.0
2022-08-18 11:30:00,101.97,102.05,101.94,102.02,9700.0,93.7291,93.8026,93.7015,93.775,9700.0
2022-08-18 11:35:00,102.02,102.1,101.96,102.07,7000.0,93.775,93.8486,93.7199,93.821,7000.0
2022-08-18 11:40:00,102.07,102.12,102.06,102.09,6063.0,93.821,93.867,93.8118,93.8394,6063.0
2022-08-18 11:45:00,102.09,102.1,102.04,102.07,11332.0,93.8394,93.8486,93.7934,93.821,11332.0
2022-08-18 11:50:00,102.09,102.14,102.04,102.07,10897.0,93.8394,93.8853,93.7934,93.821,10897.0
2022-08-18 11:55:00,102.07,102.1,102.02,102.02,4468.0,93.821,93.8486,93.775,93.775,4468.0
2022-08-18 12:00:00,102.04,102.1,102.04,102.05,4708.0,93.7934,93.8486,93.7934,93.8026,4708.0
2022-08-18 12:05:00,102.05,102.05,101.96,101.99,11179.0,93.8026,93.8026,93.7199,93.7475,11179.0
2022-08-18 12:10:00,101.98,102.01,101.96,101.96,6610.0,93.7383,93.7659,93.7199,93.7199,6610.0
2022-08-18 12:15:00,101.98,101.99,101.83,101.85,8675.0,93.7383,93.7475,93.6004,93.6188,8675.0
2022-08-18 12:20:00,101.86,101.87,101.66,101.7,9900.0,93.628,93.6372,93.4441,93.4809,9900.0
2022-08-18 12:25:00,101.69,101.78,101.65,101.65,21117.0,93.4717,93.5544,93.435,93.435,21117.0
2022-08-18 12:30:00,101.66,101.69,101.62,101.68,7124.0,93.4441,93.4717,93.4074,93.4625,7124.0
2022-08-18 12:35:00,101.69,101.69,101.54,101.57,13201.0,93.4717,93.4717,93.3338,93.3614,13201.0
2022-08-18 12:40:00,101.58,101.6,101.53,101.53,15620.0,93.3706,93.389,93.3246,93.3246,15620.0
2022-08-18 12:45:00,101.52,101.57,101.51,101.54,8355.0,93.3155,93.3614,93.3063,93.3338,8355.0
2022-08-18 12:50:00,101.54,101.54,101.45,101.47,5718.0,93.3338,93.3338,93.2511,93.2695,5718.0
2022-08-18 12:55:00,101.5,101.51,101.46,101.46,14031.0,93.2971,93.3063,93.2603,93.2603,14031.0
2022-08-18 13:00:00,101.46,101.5,101.42,101.44,11285.0,93.2603,93.2971,93.2235,93.2419,11285.0
2022-08-18 13:05:00,101.47,101.61,101.47,101.6,11397.0,93.2695,93.3982,93.2695,93.389,11397.0
2022-08-18 13:10:00,101.6,101.64,101.5,101.5,26162.0,93.389,93.4258,93.2971,93.2971,26162.0
2022-08-18 13:15:00,101.51,101.52,101.48,101.52,11226.0,93.3063,93.3155,93.2787,93.3155,11226.0
2022-08-18 13:20:00,101.51,101.52,101.44,101.46,8661.0,93.3063,93.3155,93.2419,93.2603,8661.0
2022-08-18 13:25:00,101.45,101.5,101.43,101.43,12500.0,93.2511,93.2971,93.2327,93.2327,12500.0
2022-08-18 13:30:00,101.44,101.45,101.35,101.4,13259.0,93.2419,93.2511,93.1592,93.2052,13259.0
2022-08-18 13:35:00,101.4,101.45,101.33,101.34,72891.0,93.2052,93.2511,93.1408,93.15,72891.0
2022-08-18 13:40:00,101.33,101.35,101.24,101.28,13624.0,93.1408,93.1592,93.0581,93.0949,13624.0
2022-08-18 13:45:00,101.29,101.3,101.17,101.18,60563.0,93.104,93.1132,92.9937,93.0029,60563.0
2022-08-18 13:50:00,101.17,101.31,101.16,101.25,36114.0,92.9937,93.1224,92.9846,93.0673,36114.0
2022-08-18 13:55:00,101.24,101.26,101.16,101.23,98211.0,93.0581,93.0765,92.9846,93.0489,98211.0
2022-08-18 14:00:00,101.23,101.24,101.12,101.23,10950.0,93.0489,93.0581,92.9478,93.0489,10950.0
2022-08-18 14:05:00,101.21,101.32,101.15,101.32,26961.0,93.0305,93.1316,92.9754,93.1316,26961.0
2022-08-18 14:10:00,101.31,101.33,101.24,101.26,12226.0,93.1224,93.1408,93.0581,93.0765,12226.0
2022-08-18 14:15:00,101.27,101.34,101.27,101.34,9157.0,93.0857,93.15,93.0857,93.15,9157.0
2022-08-18 14:20:00,101.34,101.44,101.34,101.44,19268.0,93.15,93.2419,93.15,93.2419,19268.0
2022-08-18 14:25:00,101.44,101.45,101.36,101.38,11263.0,93.2419,93.2511,93.1684,93.1868,11263.0
2022-08-18 14:30:00,101.38,101.45,101.36,101.45,24023.0,93.1868,93.2511,93.1684,93.2511,24023.0
2022-08-18 14:35:00,101.45,101.48,101.43,101.45,9359.0,93.2511,93.2787,93.2327,93.2511,9359.0
2022-08-18 14:40:00,101.45,101.5,101.45,101.48,10481.0,93.2511,93.2971,93.2511,93.2787,10481.0
2022-08-18 14:45:00,101.48,101.5,101.44,101.46,8018.0,93.2787,93.2971,93.2419,93.2603,8018.0
2022-08-18 14:50:00,101.46,101.56,101.46,101.56,8507.0,93.2603,93.3522,93.2603,93.3522,8507.0
2022-08-18 14:55:00,101.55,101.55,101.46,101.46,7155.0,93.343,93.343,93.2603,93.2603,7155.0
2022-08-18 15:00:00,101.45,101.49,101.44,101.48,15030.0,93.2511,93.2879,93.2419,93.2787,15030.0
2022-08-18 15:05:00,101.49,101.51,101.44,101.47,16015.0,93.2879,93.3063,93.2419,93.2695,16015.0
2022-08-18 15:10:00,101.47,101.53,101.44,101.53,25714.0,93.2695,93.3246,93.2419,93.3246,25714.0
2022-08-18 15:15:00,101.53,101.6,101.47,101.58,43455.0,93.3246,93.389,93.2695,93.3706,43455.0
2022-08-18 15:20:00,101.59,101.64,101.52,101.64,30133.0,93.3798,93.4258,93.3155,93.4258,30133.0
2022-08-18 15:25:00,101.64,101.69,101.62,101.67,47214.0,93.4258,93.4717,93.4074,93.4533,47214.0
2022-08-18 15:30:00,101.67,101.72,101.65,101.71,34390.0,93.4533,93.4993,93.435,93.4901,34390.0
2022-08-18 15:35:00,101.7,101.74,101.66,101.71,30516.0,93.4809,93.5177,93.4441,93.4901,30516.0
2022-08-18 15:40:00,101.72,101.73,101.64,101.66,44071.0,93.4993,93.5085,93.4258,93.4441,44071.0
2022-08-18 15:45:00,101.65,101.67,101.56,101.6,43197.0,93.435,93.4533,93.3522,93.389,43197.0
2022-08-18 15:50:00,101.6,101.6,101.48,101.51,159835.0,93.389,93.389,93.2787,93.3063,159835.0
2022-08-18 15:55:00,101.51,101.61,101.49,101.6,404059.0,93.3063,93.3982,93.2879,93.389,404059.0
2022-08-19 09:30:00,101.28,101.42,100.89,101.12,62040.0,93.0949,93.2235,92.7364,92.9478,62040.0
2022-08-19 09:35:00,101.08,101.23,100.95,100.96,34479.0,92.911,93.0489,92.7915,92.8007,34479.0
2022-08-19 09:40:00,100.97,100.97,100.73,100.75,24476.0,92.8099,92.8099,92.5893,92.6077,24476.0
2022-08-19 09:45:00,100.74,100.85,100.7,100.85,34401.0,92.5985,92.6996,92.5617,92.6996,34401.0
2022-08-19 09:50:00,100.84,100.85,100.63,100.63,29223.0,92.6904,92.6996,92.4974,92.4974,29223.0
2022-08-19 09:55:00,100.62,100.65,100.54,100.62,28472.0,92.4882,92.5158,92.4147,92.4882,28472.0
2022-08-19 10:00:00,100.61,100.8,100.58,100.74,75345.0,92.479,92.6536,92.4514,92.5985,75345.0
2022-08-19 10:05:00,100.74,100.9,100.74,100.89,44712.0,92.5985,92.7456,92.5985,92.7364,44712.0
2022-08-19 10:10:00,100.9,100.94,100.83,100.85,20456.0,92.7456,92.7823,92.6812,92.6996,20456.0
2022-08-19 10:15:00,100.85,100.9,100.75,100.75,17742.0,92.6996,92.7456,92.6077,92.6077,17742.0
2022-08-19 10:20:00,100.76,100.77,100.65,100.66,12875.0,92.6169,92.6261,92.5158,92.525,12875.0
2022-08-19 10:25:00,100.66,100.8,100.63,100.78,13822.0,92.525,92.6536,92.4974,92.6353,13822.0
2022-08-19 10:30:00,100.8,100.97,100.8,100.94,8610.0,92.6536,92.8099,92.6536,92.7823,8610.0
2022-08-19 10:35:00,100.93,100.94,100.81,100.81,11138.0,92.7731,92.7823,92.6628,92.6628,11138.0
2022-08-19 10:40:00,100.8,100.82,100.74,100.75,12418.0,92.6536,92.672,92.5985,92.6077,12418.0
2022-08-19 10:45:00,100.76,100.81,100.74,100.8,24738.0,92.6169,92.6628,92.5985,92.6536,24738.0
2022-08-19 10:50:00,100.8,100.84,100.77,100.82,26212.0,92.6536,92.6904,92.6261,92.672,26212.0
2022-08-19 10:55:00,100.82,100.82,100.65,100.7,12406.0,92.672,92.672,92.5158,92.5617,12406.0
2022-08-19 11:00:00,100.71,100.8,100.64,100.66,18847.0,92.5709,92.6536,92.5066,92.525,18847.0
2022-08-19 11:05:00,100.66,100.66,100.56,100.57,40250.0,92.525,92.525,92.433,92.4422,40250.0
2022-08-19 11:10:00,100.56,100.56,100.46,100.48,17274.0,92.433,92.433,92.3411,92.3595,17274.0
2022-08-19 11:15:00,100.48,100.56,100.47,100.56,32244.0,92.3595,92.433,92.3503,92.433,32244.0
2022-08-19 11:20:00,100.58,100.64,100.58,100.64,9889.0,92.4514,92.5066,92.4514,92.5066,9889.0
2022-08-19 11:25:00,100.63,100.75,100.61,100.74,7658.0,92.4974,92.6077,92.479,92.5985,7658.0
2022-08-19 11:30:00,100.75,100.75,100.68,100.75,36278.0,92.6077,92.6077,92.5433,92.6077,36278.0
2022-08-19 11:35:00,100.76,100.87,100.76,100.86,20861.0,92.6169,92.718,92.6169,92.7088,20861.0
2022-08-19 11:40:00,100.86,100.87,100.81,100.83,23627.0,92.7088,92.718,92.6628,92.6812,23627.0
2022-08-19 11:45:00,100.83,100.88,100.78,100.85,12099.0,92.6812,92.7272,92.6353,92.6996,12099.0
2022-08-19 11:50:00,100.87,100.89,100.75,100.82,26216.0,92.718,92.7364,92.6077,92.672,26216.0
2022-08-19 11:55:00,100.81,100.86,100.78,100.85,6402.0,92.6628,92.7088,92.6353,92.6996,6402.0
2022-08-19 12:00:00,100.85,100.85,100.72,100.79,9689.0,92.6996,92.6996,92.5801,92.6445,9689.0
2022-08-19 12:05:00,100.79,100.8,100.72,100.74,5822.0,92.6445,92.6536,92.5801,92.5985,5822.0
2022-08-19 12:10:00,100.74,100.86,100.74,100.81,15466.0,92.5985,92.7088,92.5985,92.6628,15466.0
2022-08-19 12:15:00,100.81,100.9,100.81,100.86,6098.0,92.6628,92.7456,92.6628,92.7088,6098.0
2022-08-19 12:20:00,100.87,100.89,100.81,100.83,13660.0,92.718,92.7364,92.6628,92.6812,13660.0
2022-08-19 12:25:00,100.83,100.85,100.77,100.78,33722.0,92.6812,92.6996,92.6261,92.6353,33722.0
2022-08-19 12:30:00,100.76,100.85,100.74,100.84,9334.0,92.6169,92.6996,92.5985,92.6904,9334.0
2022-08-19 12:35:00,100.85,100.93,100.81,100.93,9148.0,92.6996,92.7731,92.6628,92.7731,9148.0
2022-08-19 12:40:00,100.92,100.93,100.86,100.93,11896.0,92.7639,92.7731,92.7088,92.7731,11896.0
2022-08-19 12:45:00,100.92,100.94,100.85,100.85,5360.0,92.7639,92.7823,92.6996,92.6996,5360.0
2022-08-19 12:50:00,100.85,100.94,100.85,100.91,6367.0,92.6996,92.7823,92.6996,92.7548,6367.0
2022-08-19 12:55:00,100.91,100.92,100.8,100.8,4511.0,92.7548,92.7639,92.6536,92.6536,4511.0
2022-08-19 13:00:00,100.79,100.88,100.74,100.86,24180.0,92.6445,92.7272,92.5985,92.7088,24180.0
2022-08-19 13:05:00,100.87,100.88,100.78,100.8,6508.0,92.718,92.7272,92.6353,92.6536,6508.0
2022-08-19 13:10:00,100.79,100.84,100.76,100.77,7432.0,92.6445,92.6904,92.6169,92.6261,7432.0
2022-08-19 13:15:00,100.77,100.82,100.77,100.79,6158.0,92.6261,92.672,92.6261,92.6445,6158.0
2022-08-19 13:20:00,100.76,100.81,100.75,100.8,7456.0,92.6169,92.6628,92.6077,92.6536,7456.0
2022-08-19 13:25:00,100.8,100.81,100.75,100.79,7635.0,92.6536,92.6628,92.6077,92.6445,7635.0
2022-08-19 13:30:00,100.79,100.79,100.62,100.75,38542.0,92.6445,92.6445,92.4882,92.6077,38542.0
2022-08-19 13:35:00,100.73,100.73,100.64,100.68,9159.0,92.5893,92.5893,92.5066,92.5433,9159.0
2022-08-19 13:40:00,100.67,100.67,100.62,100.65,12792.0,92.5342,92.5342,92.4882,92.5158,12792.0
2022-08-19 13:45:00,100.64,100.68,100.63,100.65,19314.0,92.5066,92.5433,92.4974,92.5158,19314.0
2022-08-19 13:50:00,100.66,100.76,100.65,100.76,17190.0,92.525,92.6169,92.5158,92.6169,17190.0
2022-08-19 13:55:00,100.78,100.79,100.75,100.77,9234.0,92.6353,92.6445,92.6077,92.6261,9234.0
2022-08-19 14:00:00,100.76,100.78,100.72,100.76,13851.0,92.6169,92.6353,92.5801,92.6169,13851.0
2022-08-19 14:05:00,100.76,100.77,100.66,100.68,18489.0,92.6169,92.6261,92.525,92.5433,18489.0
2022-08-19 14:10:00,100.68,100.69,100.56,100.56,10653.0,92.5433,92.5525,92.433,92.433,10653.0
2022-08-19 14:15:00,100.55,100.62,100.54,100.62,41113.0,92.4238,92.4882,92.4147,92.4882,41113.0
2022-08-19 14:20:00,100.61,100.69,100.61,100.67,18572.0,92.479,92.5525,92.479,92.5342,18572.0
2022-08-19 14:25:00,100.67,100.74,100.67,100.74,16428.0,92.5342,92.5985,92.5342,92.5985,16428.0
2022-08-19 14:30:00,100.74,100.75,100.7,100.72,27136.0,92.5985,92.6077,92.5617,92.5801,27136.0
2022-08-19 14:35:00,100.72,100.73,100.64,100.65,24313.0,92.5801,92.5893,92.5066,92.5158,24313.0
2022-08-19 14:40:00,100.67,100.68,100.57,100.67,14829.0,92.5342,92.5433,92.4422,92.5342,14829.0
2022-08-19 14:45:00,100.67,100.69,100.61,100.68,11923.0,92.5342,92.5525,92.479,92.5433,11923.0
2022-08-19 14:50:00,100.69,100.69,100.57,100.59,15082.0,92.5525,92.5525,92.4422,92.4606,15082.0
2022-08-19 14:55:00,100.57,100.58,100.48,100.53,34742.0,92.4422,92.4514,92.3595,92.4055,34742.0
2022-08-19 15:00:00,100.54,100.54,100.38,100.4,28448.0,92.4147,92.4147,92.2676,92.286,28448.0
2022-08-19 15:05:00,100.4,100.42,100.37,100.38,36622.0,92.286,92.3044,92.2584,92.2676,36622.0
2022-08-19 15:10:00,100.39,100.52,100.39,100.52,45005.0,92.2768,92.3963,92.2768,92.3963,45005.0
2022-08-19 15:15:00,100.52,100.59,100.5,100.53,80495.0,92.3963,92.4606,92.3779,92.4055,80495.0
2022-08-19 15:20:00,100.53,100.58,100.48,100.51,53439.0,92.4055,92.4514,92.3595,92.3871,53439.0
2022-08-19 15:25:00,100.51,100.52,100.44,100.47,26657.0,92.3871,92.3963,92.3227,92.3503,26657.0
2022-08-19 15:30:00,100.47,100.48,100.31,100.32,246566.0,92.3503,92.3595,92.2032,92.2124,246566.0
2022-08-19 15:35:00,100.32,100.48,100.28,100.47,307842.0,92.2124,92.3595,92.1757,92.3503,307842.0
2022-08-19 15:40:00,100.46,100.55,100.42,100.55,64028.0,92.3411,92.4238,92.3044,92.4238,64028.0
2022-08-19 15:45:00,100.55,100.58,100.43,100.56,175605.0,92.4238,92.4514,92.3135,92.433,175605.0
2022-08-19 15:50:00,100.56,100.73,100.56,100.63,350322.0,92.433,92.5893,92.433,92.4974,350322.0
2022-08-19 15:55:00,100.63,100.68,100.56,100.58,611741.0,92.4974,92.5433,92.433,92.4514,611741.0
2022-08-22 09:30:00,99.88,99.88,99.55,99.71,253390.0,91.808,91.808,91.5047,91.6517,253390.0
2022-08-22 09:35:00,99.67,99.71,99.57,99.65,52767.0,91.615,91.6517,91.523,91.5966,52767.0
2022-08-22 09:40:00,99.65,99.72,99.62,99.69,49320.0,91.5966,91.6609,91.569,91.6334,49320.0
2022-08-22 09:45:00,99.67,99.69,99.5,99.52,66060.0,91.615,91.6334,91.4587,91.4771,66060.0
2022-08-22 09:50:00,99.51,99.51,99.34,99.42,140397.0,91.4679,91.4679,91.3116,91.3852,140397.0
2022-08-22 09:55:00,99.42,99.55,99.41,99.51,193579.0,91.3852,91.5047,91.376,91.4679,193579.0
2022-08-22 10:00:00,99.51,99.52,99.43,99.43,40414.0,91.4679,91.4771,91.3944,91.3944,40414.0
2022-08-22 10:05:00,99.43,99.48,99.32,99.36,25964.0,91.3944,91.4403,91.2933,91.33,25964.0
2022-08-22 10:10:00,99.37,99.38,99.23,99.25,14748.0,91.3392,91.3484,91.2105,91.2289,14748.0
2022-08-22 10:15:00,99.25,99.26,99.02,99.03,34709.0,91.2289,91.2381,91.0175,91.0267,34709.0
2022-08-22 10:20:00,99.04,99.1,98.98,99.04,40082.0,91.0359,91.091,90.9807,91.0359,40082.0
2022-08-22 10:25:00,99.03,99.13,99.0,99.09,47129.0,91.0267,91.1186,90.9991,91.0818,47129.0
2022-08-22 10:30:00,99.08,99.21,99.04,99.18,66907.0,91.0726,91.1921,91.0359,91.1646,66907.0
2022-08-22 10:35:00,99.19,99.21,99.1,99.16,33894.0,91.1738,91.1921,91.091,91.1462,33894.0
2022-08-22 10:40:00,99.15,99.33,99.14,99.3,16483.0,91.137,91.3024,91.1278,91.2749,16483.0
2022-08-22 10:45:00,99.29,99.34,99.24,99.32,17088.0,91.2657,91.3116,91.2197,91.2933,17088.0
2022-08-22 10:50:00,99.31,99.32,99.13,99.16,15797.0,91.2841,91.2933,91.1186,91.1462,15797.0
2022-08-22 10:55:00,99.15,99.18,98.91,98.92,72148.0,91.137,91.1646,90.9164,90.9256,72148.0
2022-08-22 11:00:00,98.93,99.15,98.87,99.11,24008.0,90.9348,91.137,90.8796,91.1002,24008.0
2022-08-22 11:05:00,99.12,99.21,99.11,99.18,16313.0,91.1094,91.1921,91.1002,91.1646,16313.0
2022-08-22 11:10:00,99.17,99.22,99.11,99.17,40472.0,91.1554,91.2013,91.1002,91.1554,40472.0
2022-08-22 11:15:00,99.17,99.18,99.12,99.16,70827.0,91.1554,91.1646,91.1094,91.1462,70827.0
2022-08-22 11:20:00,99.17,99.2,99.12,99.13,56749.0,91.1554,91.183,91.1094,91.1186,56749.0
2022-08-22 11:25:00,99.13,99.15,99.05,99.1,14687.0,91.1186,91.137,91.0451,91.091,14687.0
2022-08-22 11:30:00,99.1,99.18,99.1,99.17,24328.0,91.091,91.1646,91.091,91.1554,24328.0
2022-08-22 11:35:00,99.17,99.24,99.17,99.2,15191.0,91.1554,91.2197,91.1554,91.183,15191.0
2022-08-22 11:40:00,99.22,99.32,99.22,99.26,36514.0,91.2013,91.2933,91.2013,91.2381,36514.0
2022-08-22 11:45:00,99.26,99.28,99.19,99.23,14898.0,91.2381,91.2565,91.1738,91.2105,14898.0
2022-08-22 11:50:00,99.24,99.31,99.23,99.25,10315.0,91.2197,91.2841,91.2105,91.2289,10315.0
2022-08-22 11:55:00,99.23,99.26,99.2,99.24,9434.0,91.2105,91.2381,91.183,91.2197,9434.0
2022-08-22 12:00:00,99.23,99.31,99.21,99.24,54414.0,91.2105,91.2841,91.1921,91.2197,54414.0
2022-08-22 12:05:00,99.25,99.27,99.18,99.2,31321.0,91.2289,91.2473,91.1646,91.183,31321.0
2022-08-22 12:10:00,99.19,99.21,99.15,99.17,25548.0,91.1738,91.1921,91.137,91.1554,25548.0
2022-08-22 12:15:00,99.16,99.17,99.12,99.16,14433.0,91.1462,91.1554,91.1094,91.1462,14433.0
2022-08-22 12:20:00,99.16,99.3,99.16,99.28,15891.0,91.1462,91.2749,91.1462,91.2565,15891.0
2022-08-22 12:25:00,99.29,99.33,99.17,99.18,12948.0,91.2657,91.3024,91.1554,91.1646,12948.0
2022-08-22 12:30:00,99.18,99.22,99.16,99.17,11122.0,91.1646,91.2013,91.1462,91.1554,11122.0
2022-08-22 12:35:00,99.17,99.18,99.14,99.16,11824.0,91.1554,91.1646,91.1278,91.1462,11824.0
2022-08-22 12:40:00,99.14,99.14,98.97,98.98,29701.0,91.1278,91.1278,90.9715,90.9807,29701.0
2022-08-22 12:45:00,98.98,99.04,98.92,99.02,16249.0,90.9807,91.0359,90.9256,91.0175,16249.0
2022-08-22 12:50:00,99.01,99.03,98.98,99.03,9004.0,91.0083,91.0267,90.9807,91.0267,9004.0
2022-08-22 12:55:00,99.03,99.04,98.98,99.02,40473.0,91.0267,91.0359,90.9807,91.0175,40473.0
2022-08-22 13:00:00,99.02,99.03,98.94,98.95,26120.0,91.0175,91.0267,90.944,90.9532,26120.0
2022-08-22 13:05:00,98.94,98.96,98.91,98.93,10762.0,90.944,90.9623,90.9164,90.9348,10762.0
2022-08-22 13:10:00,98.92,98.93,98.82,98.9,24632.0,90.9256,90.9348,90.8337,90.9072,24632.0
2022-08-22 13:15:00,98.9,98.95,98.89,98.91,17455.0,90.9072,90.9532,90.898,90.9164,17455.0
2022-08-22 13:20:00,98.91,98.97,98.87,98.88,30756.0,90.9164,90.9715,90.8796,90.8888,30756.0
2022-08-22 13:25:00,98.88,98.93,98.87,98.89,38999.0,90.8888,90.9348,90.8796,90.898,38999.0
2022-08-22 13:30:00,98.88,98.88,98.77,98.78,19278.0,90.8888,90.8888,90.7877,90.7969,19278.0
2022-08-22 13:35:00,98.78,98.8,98.74,98.76,26218.0,90.7969,90.8153,90.7601,90.7785,26218.0
2022-08-22 13:40:00,98.75,98.8,98.74,98.8,25701.0,90.7693,90.8153,90.7601,90.8153,25701.0
2022-08-22 13:45:00,98.8,98.86,98.8,98.81,23238.0,90.8153,90.8704,90.8153,90.8245,23238.0
2022-08-22 13:50:00,98.8,98.82,98.75,98.76,12249.0,90.8153,90.8337,90.7693,90.7785,12249.0
2022-08-22 13:55:00,98.72,98.74,98.6,98.62,27542.0,90.7417,90.7601,90.6314,90.6498,27542.0
2022-08-22 14:00:00,98.62,98.65,98.55,98.55,18026.0,90.6498,90.6774,90.5855,90.5855,18026.0
2022-08-22 14:05:00,98.54,98.57,98.49,98.53,18090.0,90.5763,90.6039,90.5303,90.5671,18090.0
2022-08-22 14:10:00,98.53,98.58,98.5,98.55,25091.0,90.5671,90.6131,90.5395,90.5855,25091.0
2022-08-22 14:15:00,98.55,98.56,98.46,98.53,18204.0,90.5855,90.5947,90.5028,90.5671,18204.0
2022-08-22 14:20:00,98.55,98.55,98.48,98.51,47052.0,90.5855,90.5855,90.5211,90.5487,47052.0
2022-08-22 14:25:00,98.51,98.57,98.49,98.53,23082.0,90.5487,90.6039,90.5303,90.5671,23082.0
2022-08-22 14:30:00,98.53,98.6,98.52,98.58,41216.0,90.5671,90.6314,90.5579,90.6131,41216.0
2022-08-22 14:35:00,98.59,98.62,98.53,98.61,46858.0,90.6223,90.6498,90.5671,90.6406,46858.0
2022-08-22 14:40:00,98.61,98.62,98.47,98.48,36366.0,90.6406,90.6498,90.5119,90.5211,36366.0
2022-08-22 14:45:00,98.49,98.59,98.48,98.55,27105.0,90.5303,90.6223,90.5211,90.5855,27105.0
2022-08-22 14:50:00,98.54,98.58,98.51,98.53,32638.0,90.5763,90.6131,90.5487,90.5671,32638.0
2022-08-22 14:55:00,98.53,98.56,98.5,98.55,30635.0,90.5671,90.5947,90.5395,90.5855,30635.0
2022-08-22 15:00:00,98.55,98.66,98.54,98.65,23029.0,90.5855,90.6866,90.5763,90.6774,23029.0
2022-08-22 15:05:00,98.64,98.73,98.62,98.72,33863.0,90.6682,90.7509,90.6498,90.7417,33863.0
2022-08-22 15:10:00,98.74,98.79,98.74,98.78,47782.0,90.7601,90.8061,90.7601,90.7969,47782.0
2022-08-22 15:15:00,98.79,98.83,98.75,98.75,140905.0,90.8061,90.8429,90.7693,90.7693,140905.0
2022-08-22 15:20:00,98.75,98.83,98.72,98.82,40261.0,90.7693,90.8429,90.7417,90.8337,40261.0
2022-08-22 15:25:00,98.81,98.85,98.67,98.69,39030.0,90.8245,90.8612,90.6958,90.7142,39030.0
2022-08-22 15:30:00,98.69,98.7,98.53,98.55,123826.0,90.7142,90.7234,90.5671,90.5855,123826.0
2022-08-22 15:35:00,98.54,98.66,98.51,98.65,124934.0,90.5763,90.6866,90.5487,90.6774,124934.0
2022-08-22 15:40:00,98.65,98.66,98.47,98.47,93139.0,90.6774,90.6866,90.5119,90.5119,93139.0
2022-08-22 15:45:00,98.48,98.54,98.45,98.48,146503.0,90.5211,90.5763,90.4936,90.5211,146503.0
2022-08-22 15:50:00,98.48,98.65,98.45,98.57,266682.0,90.5211,90.6774,90.4936,90.6039,266682.0
2022-08-22 15:55:00,98.58,98.58,98.45,98.56,483936.0,90.6131,90.6131,90.4936,90.5947,483936.0
2022-08-23 09:30:00,98.33,98.58,98.21,98.26,124803.0,90.3833,90.6131,90.273,90.3189,124803.0
2022-08-23 09:35:00,98.27,98.29,98.07,98.07,60969.0,90.3281,90.3465,90.1443,90.1443,60969.0
2022-08-23 09:40:00,98.08,98.17,97.8,97.84,45847.0,90.1535,90.2362,89.8961,89.9329,45847.0
2022-08-23 09:45:00,97.85,98.07,97.81,98.03,217127.0,89.9421,90.1443,89.9053,90.1075,217127.0
2022-08-23 09:50:00,98.03,98.21,98.01,98.08,104201.0,90.1075,90.273,90.0891,90.1535,104201.0
2022-08-23 09:55:00,98.07,98.13,97.93,97.96,33284.0,90.1443,90.1994,90.0156,90.0432,33284.0
2022-08-23 10:00:00,97.96,98.07,97.92,97.96,31714.0,90.0432,90.1443,90.0064,90.0432,31714.0
2022-08-23 10:05:00,97.95,98.07,97.91,98.02,47434.0,90.034,90.1443,89.9972,90.0983,47434.0
2022-08-23 10:10:00,98.04,98.23,98.03,98.13,55878.0,90.1167,90.2913,90.1075,90.1994,55878.0
2022-08-23 10:15:00,98.12,98.21,98.08,98.15,30599.0,90.1902,90.273,90.1535,90.2178,30599.0
2022-08-23 10:20:00,98.13,98.19,98.1,98.16,15183.0,90.1994,90.2546,90.1719,90.227,15183.0
2022-08-23 10:25:00,98.14,98.14,97.94,97.95,20574.0,90.2086,90.2086,90.0248,90.034,20574.0
2022-08-23 10:30:00,97.96,98.14,97.95,98.11,23425.0,90.0432,90.2086,90.034,90.181,23425.0
2022-08-23 10:35:00,98.1,98.11,97.87,97.95,27140.0,90.1719,90.181,89.9604,90.034,27140.0
2022-08-23 10:40:00,97.95,97.95,97.85,97.89,24484.0,90.034,90.034,89.9421,89.9788,24484.0
2022-08-23 10:45:00,97.89,97.91,97.75,97.82,21455.0,89.9788,89.9972,89.8501,89.9145,21455.0
2022-08-23 10:50:00,97.84,97.98,97.8,97.83,30659.0,89.9329,90.0615,89.8961,89.9237,30659.0
2022-08-23 10:55:00,97.83,97.85,97.68,97.69,28002.0,89.9237,89.9421,89.7858,89.795,28002.0
2022-08-23 11:00:00,97.69,97.73,97.47,97.54,22821.0,89.795,89.8318,89.5928,89.6571,22821.0
2022-08-23 11:05:00,97.53,97.56,97.4,97.42,48560.0,89.6479,89.6755,89.5284,89.5468,48560.0
2022-08-23 11:10:00,97.43,97.53,97.34,97.51,55611.0,89.556,89.6479,89.4733,89.6295,55611.0
2022-08-23 11:15:00,97.52,97.61,97.51,97.56,63690.0,89.6387,89.7215,89.6295,89.6755,63690.0
2022-08-23 11:20:00,97.55,97.63,97.5,97.5,9960.0,89.6663,89.7398,89.6203,89.6203,9960.0
2022-08-23 11:25:00,97.51,97.53,97.39,97.39,19385.0,89.6295,89.6479,89.5192,89.5192,19385.0
2022-08-23 11:30:00,97.4,97.5,97.4,97.45,83139.0,89.5284,89.6203,89.5284,89.5744,83139.0
2022-08-23 11:35:00,97.47,97.56,97.46,97.55,28407.0,89.5928,89.6755,89.5836,89.6663,28407.0
2022-08-23 11:40:00,97.55,97.57,97.41,97.46,18074.0,89.6663,89.6847,89.5376,89.5836,18074.0
2022-08-23 11:45:00,97.47,97.54,97.43,97.49,14260.0,89.5928,89.6571,89.556,89.6111,14260.0
2022-08-23 11:50:00,97.48,97.52,97.42,97.45,19707.0,89.602,89.6387,89.5468,89.5744,19707.0
2022-08-23 11:55:00,97.45,97.45,97.34,97.4,25755.0,89.5744,89.5744,89.4733,89.5284,25755.0
2022-08-23 12:00:00,97.38,97.38,97.26,97.3,17117.0,89.51,89.51,89.3997,89.4365,17117.0
2022-08-23 12:05:00,97.29,97.35,97.23,97.34,24671.0,89.4273,89.4825,89.3722,89.4733,24671.0
2022-08-23 12:10:00,97.34,97.35,97.25,97.26,18366.0,89.4733,89.4825,89.3905,89.3997,18366.0
2022-08-23 12:15:00,97.26,97.26,97.08,97.11,41199.0,89.3997,89.3997,89.2343,89.2619,41199.0
2022-08-23 12:20:00,97.11,97.13,96.99,97.01,32366.0,89.2619,89.2802,89.1516,89.1699,32366.0
2022-08-23 12:25:00,96.99,97.13,96.94,96.94,47719.0,89.1516,89.2802,89.1056,89.1056,47719.0
2022-08-23 12:30:00,96.94,97.05,96.94,97.03,86889.0,89.1056,89.2067,89.1056,89.1883,86889.0
2022-08-23 12:35:00,97.03,97.17,97.02,97.17,52908.0,89.1883,89.317,89.1791,89.317,52908.0
2022-08-23 12:40:00,97.16,97.23,97.15,97.18,46539.0,89.3078,89.3722,89.2986,89.3262,46539.0
2022-08-23 12:45:00,97.18,97.22,97.16,97.2,60545.0,89.3262,89.363,89.3078,89.3446,60545.0
2022-08-23 12:50:00,97.2,97.32,97.18,97.23,41938.0,89.3446,89.4549,89.3262,89.3722,41938.0
2022-08-23 12:55:00,97.23,97.37,97.21,97.35,52281.0,89.3722,89.5008,89.3538,89.4825,52281.0
2022-08-23 13:00:00,97.35,97.41,97.28,97.28,58419.0,89.4825,89.5376,89.4181,89.4181,58419.0
2022-08-23 13:05:00,97.27,97.27,97.13,97.16,17202.0,89.4089,89.4089,89.2802,89.3078,17202.0
2022-08-23 13:10:00,97.16,97.24,97.15,97.23,15944.0,89.3078,89.3814,89.2986,89.3722,15944.0
2022-08-23 13:15:00,97.23,97.31,97.22,97.23,20090.0,89.3722,89.4457,89.363,89.3722,20090.0
2022-08-23 13:20:00,97.23,97.26,97.16,97.16,13590.0,89.3722,89.3997,89.3078,89.3078,13590.0
2022-08-23 13:25:00,97.16,97.3,97.16,97.29,18912.0,89.3078,89.4365,89.3078,89.4273,18912.0
2022-08-23 13:30:00,97.28,97.39,97.28,97.37,27327.0,89.4181,89.5192,89.4181,89.5008,27327.0
2022-08-23 13:35:00,97.38,97.38,97.12,97.13,12209.0,89.51,89.51,89.2711,89.2802,12209.0
2022-08-23 13:40:00,97.14,97.15,97.09,97.14,19770.0,89.2894,89.2986,89.2435,89.2894,19770.0
2022-08-23 13:45:00,97.14,97.14,97.03,97.08,15736.0,89.2894,89.2894,89.1883,89.2343,15736.0
2022-08-23 13:50:00,97.08,97.1,96.95,97.06,26175.0,89.2343,89.2527,89.1148,89.2159,26175.0
2022-08-23 13:55:00,97.06,97.11,96.95,96.96,29575.0,89.2159,89.2619,89.1148,89.124,29575.0
2022-08-23 14:00:00,96.94,97.01,96.91,97.0,22618.0,89.1056,89.1699,89.078,89.1607,22618.0
2022-08-23 14:05:00,97.01,97.06,96.98,97.05,21268.0,89.1699,89.2159,89.1424,89.2067,21268.0
2022-08-23 14:10:00,97.05,97.05,96.87,96.91,22223.0,89.2067,89.2067,89.0413,89.078,22223.0
2022-08-23 14:15:00,96.9,97.07,96.9,97.06,34466.0,89.0688,89.2251,89.0688,89.2159,34466.0
2022-08-23 14:20:00,97.07,97.08,97.01,97.04,22102.0,89.2251,89.2343,89.1699,89.1975,22102.0
2022-08-23 14:25:00,97.03,97.08,96.99,97.07,108192.0,89.1883,89.2343,89.1516,89.2251,108192.0
2022-08-23 14:30:00,97.08,97.13,97.04,97.06,36816.0,89.2343,89.2802,89.1975,89.2159,36816.0
2022-08-23 14:35:00,97.07,97.13,97.05,97.13,29683.0,89.2251,89.2802,89.2067,89.2802,29683.0
2022-08-23 14:40:00,97.12,97.22,97.11,97.17,19181.0,89.2711,89.363,89.2619,89.317,19181.0
2022-08-23 14:45:00,97.16,97.16,97.07,97.09,32780.0,89.3078,89.3078,89.2251,89.2435,32780.0
2022-08-23 14:50:00,97.09,97.09,97.04,97.04,29365.0,89.2435,89.2435,89.1975,89.1975,29365.0
2022-08-23 14:55:00,97.04,97.14,97.03,97.11,27682.0,89.1975,89.2894,89.1883,89.2619,27682.0
2022-08-23 15:00:00,97.11,97.2,97.11,97.18,32049.0,89.2619,89.3446,89.2619,89.3262,32049.0
2022-08-23 15:05:00,97.19,97.26,97.17,97.25,38190.0,89.3354,89.3997,89.317,89.3905,38190.0
2022-08-23 15:10:00,97.26,97.35,97.21,97.22,67637.0,89.3997,89.4825,89.3538,89.363,67637.0
2022-08-23 15:15:00,97.22,97.4,97.22,97.4,44097.0,89.363,89.5284,89.363,89.5284,44097.0
2022-08-23 15:20:00,97.39,97.43,97.38,97.42,34461.0,89.5192,89.556,89.51,89.5468,34461.0
2022-08-23 15:25:00,97.43,97.53,97.38,97.49,86061.0,89.556,89.6479,89.51,89.6111,86061.0
2022-08-23 15:30:00,97.5,97.51,97.41,97.48,55963.0,89.6203,89.6295,89.5376,89.602,55963.0
2022-08-23 15:35:00,97.48,97.52,97.35,97.4,87326.0,89.602,89.6387,89.4825,89.5284,87326.0
2022-08-23 15:40:00,97.4,97.52,97.39,97.5,71773.0,89.5284,89.6387,89.5192,89.6203,71773.0
2022-08-23 15:45:00,97.49,97.49,97.36,97.37,146728.0,89.6111,89.6111,89.4917,89.5008,146728.0
2022-08-23 15:50:00,97.38,97.38,97.26,97.29,244861.0,89.51,89.51,89.3997,89.4273,244861.0
2022-08-23 15:55:00,97.28,97.34,97.23,97.23,481968.0,89.4181,89.4733,89.3722,89.3722,481968.0
2022-08-24 09:30:00,97.4,97.63,97.27,97.37,140850.0,89.5284,89.7398,89.4089,89.5008,140850.0
2022-08-24 09:35:00,97.37,97.52,97.31,97.43,111075.0,89.5008,89.6387,89.4457,89.556,111075.0
2022-08-24 09:40:00,97.44,97.7,97.43,97.65,83202.0,89.5652,89.8042,89.556,89.7582,83202.0
2022-08-24 09:45:00,97.65,97.72,97.63,97.67,92962.0,89.7582,89.8226,89.7398,89.7766,92962.0
2022-08-24 09:50:00,97.67,97.68,97.5,97.51,77926.0,89.7766,89.7858,89.6203,89.6295,77926.0
2022-08-24 09:55:00,97.52,97.57,97.46,97.55,45854.0,89.6387,89.6847,89.5836,89.6663,45854.0
2022-08-24 10:00:00,97.54,97.73,97.53,97.61,31027.0,89.6571,89.8318,89.6479,89.7215,31027.0
2022-08-24 10:05:00,97.59,97.79,97.55,97.74,31287.0,89.7031,89.8869,89.6663,89.8409,31287.0
2022-08-24 10:10:00,97.74,97.75,97.67,97.73,21730.0,89.8409,89.8501,89.7766,89.8318,21730.0
2022-08-24 10:15:00,97.73,97.84,97.71,97.84,50806.0,89.8318,89.9329,89.8134,89.9329,50806.0
2022-08-24 10:20:00,97.84,97.94,97.8,97.89,76419.0,89.9329,90.0248,89.8961,89.9788,76419.0
2022-08-24 10:25:00,97.9,98.06,97.9,97.96,61204.0,89.988,90.1351,89.988,90.0432,61204.0
2022-08-24 10:30:00,97.95,98.06,97.91,98.01,34949.0,90.034,90.1351,89.9972,90.0891,34949.0
2022-08-24 10:35:00,98.03,98.07,97.86,97.86,141585.0,90.1075,90.1443,89.9512,89.9512,141585.0
2022-08-24 10:40:00,97.85,97.87,97.76,97.84,35924.0,89.9421,89.9604,89.8593,89.9329,35924.0
2022-08-24 10:45:00,97.86,97.93,97.84,97.93,15632.0,89.9512,90.0156,89.9329,90.0156,15632.0
2022-08-24 10:50:00,97.92,97.94,97.82,97.87,24935.0,90.0064,90.0248,89.9145,89.9604,24935.0
2022-08-24 10:55:00,97.87,97.95,97.84,97.87,26288.0,89.9604,90.034,89.9329,89.9604,26288.0
2022-08-24 11:00:00,97.88,97.98,97.88,97.97,21219.0,89.9696,90.0615,89.9696,90.0524,21219.0
2022-08-24 11:05:00,97.98,98.01,97.94,97.95,21583.0,90.0615,90.0891,90.0248,90.034,21583.0
2022-08-24 11:10:00,97.95,98.07,97.86,98.06,39711.0,90.034,90.1443,89.9512,90.1351,39711.0
2022-08-24 11:15:00,98.07,98.2,98.05,98.13,102485.0,90.1443,90.2638,90.1259,90.1994,102485.0
2022-08-24 11:20:00,98.13,98.29,98.13,98.29,22266.0,90.1994,90.3465,90.1994,90.3465,22266.0
2022-08-24 11:25:00,98.3,98.38,98.28,98.34,28478.0,90.3557,90.4292,90.3373,90.3925,28478.0
2022-08-24 11:30:00,98.34,98.42,98.28,98.32,22574.0,90.3925,90.466,90.3373,90.3741,22574.0
2022-08-24 11:35:00,98.31,98.37,98.3,98.37,17677.0,90.3649,90.42,90.3557,90.42,17677.0
2022-08-24 11:40:00,98.37,98.38,98.29,98.36,18615.0,90.42,90.4292,90.3465,90.4108,18615.0
2022-08-24 11:45:00,98.36,98.39,98.32,98.32,24968.0,90.4108,90.4384,90.3741,90.3741,24968.0
2022-08-24 11:50:00,98.32,98.42,98.31,98.41,26233.0,90.3741,90.466,90.3649,90.4568,26233.0
2022-08-24 11:55:00,98.4,98.4,98.22,98.22,51245.0,90.4476,90.4476,90.2822,90.2822,51245.0
2022-08-24 12:00:00,98.23,98.24,98.14,98.18,20853.0,90.2913,90.3005,90.2086,90.2454,20853.0
2022-08-24 12:05:00,98.18,98.2,98.14,98.18,20737.0,90.2454,90.2638,90.2086,90.2454,20737.0
2022-08-24 12:10:00,98.18,98.19,98.08,98.08,39677.0,90.2454,90.2546,90.1535,90.1535,39677.0
2022-08-24 12:15:00,98.1,98.18,98.1,98.17,10813.0,90.1719,90.2454,90.1719,90.2362,10813.0
2022-08-24 12:20:00,98.17,98.17,98.02,98.03,102081.0,90.2362,90.2362,90.0983,90.1075,102081.0
2022-08-24 12:25:00,98.02,98.04,97.96,97.99,24548.0,90.0983,90.1167,90.0432,90.0707,24548.0
2022-08-24 12:30:00,97.97,97.98,97.92,97.96,35335.0,90.0524,90.0615,90.0064,90.0432,35335.0
2022-08-24 12:35:00,97.98,97.98,97.83,97.86,30975.0,90.0615,90.0615,89.9237,89.9512,30975.0
2022-08-24 12:40:00,97.86,97.89,97.76,97.77,106240.0,89.9512,89.9788,89.8593,89.8685,106240.0
2022-08-24 12:45:00,97.76,97.89,97.75,97.85,41846.0,89.8593,89.9788,89.8501,89.9421,41846.0
2022-08-24 12:50:00,97.84,97.85,97.75,97.79,14345.0,89.9329,89.9421,89.8501,89.8869,14345.0
2022-08-24 12:55:00,97.79,97.82,97.79,97.8,7630.0,89.8869,89.9145,89.8869,89.8961,7630.0
2022-08-24 13:00:00,97.81,97.85,97.78,97.82,8151.0,89.9053,89.9421,89.8777,89.9145,8151.0
2022-08-24 13:05:00,97.83,97.98,97.82,97.97,20089.0,89.9237,90.0615,89.9145,90.0524,20089.0
2022-08-24 13:10:00,97.98,98.0,97.92,97.96,11400.0,90.0615,90.0799,90.0064,90.0432,11400.0
2022-08-24 13:15:00,97.98,98.06,97.97,98.02,10715.0,90.0615,90.1351,90.0524,90.0983,10715.0
2022-08-24 13:20:00,98.03,98.05,97.98,98.01,9877.0,90.1075,90.1259,90.0615,90.0891,9877.0
2022-08-24 13:25:00,98.0,98.0,97.94,97.96,19950.0,90.0799,90.0799,90.0248,90.0432,19950.0
2022-08-24 13:30:00,97.97,98.04,97.91,97.92,14861.0,90.0524,90.1167,89.9972,90.0064,14861.0
2022-08-24 13:35:00,97.93,98.05,97.93,98.05,17485.0,90.0156,90.1259,90.0156,90.1259,17485.0
2022-08-24 13:40:00,98.04,98.06,98.0,98.06,18654.0,90.1167,90.1351,90.0799,90.1351,18654.0
2022-08-24 13:45:00,98.06,98.13,98.05,98.08,32324.0,90.1351,90.1994,90.1259,90.1535,32324.0
2022-08-24 13:50:00,98.08,98.13,98.07,98.08,30391.0,90.1535,90.1994,90.1443,90.1535,30391.0
2022-08-24 13:55:00,98.08,98.1,98.06,98.07,10837.0,90.1535,90.1719,90.1351,90.1443,10837.0
2022-08-24 14:00:00,98.07,98.12,98.06,98.1,10154.0,90.1443,90.1902,90.1351,90.1719,10154.0
2022-08-24 14:05:00,98.11,98.11,98.05,98.05,37566.0,90.181,90.181,90.1259,90.1259,37566.0
2022-08-24 14:10:00,98.05,98.07,98.0,98.0,19669.0,90.1259,90.1443,90.0799,90.0799,19669.0
2022-08-24 14:15:00,98.0,98.0,97.93,97.96,19508.0,90.0799,90.0799,90.0156,90.0432,19508.0
2022-08-24 14:20:00,97.97,98.01,97.92,97.99,24289.0,90.0524,90.0891,90.0064,90.0707,24289.0
2022-08-24 14:25:00,97.98,97.98,97.93,97.95,20930.0,90.0615,90.0615,90.0156,90.034,20930.0
2022-08-24 14:30:00,97.94,97.94,97.83,97.84,28294.0,90.0248,90.0248,89.9237,89.9329,28294.0
2022-08-24 14:35:00,97.84,97.86,97.8,97.85,22968.0,89.9329,89.9512,89.8961,89.9421,22968.0
2022-08-24 14:40:00,97.85,97.87,97.82,97.85,11101.0,89.9421,89.9604,89.9145,89.9421,11101.0
2022-08-24 14:45:00,97.84,97.85,97.75,97.79,19742.0,89.9329,89.9421,89.8501,89.8869,19742.0
2022-08-24 14:50:00,97.79,97.85,97.77,97.83,19896.0,89.8869,89.9421,89.8685,89.9237,19896.0
2022-08-24 14:55:00,97.83,97.91,97.81,97.9,10676.0,89.9237,89.9972,89.9053,89.988,10676.0
2022-08-24 15:00:00,97.9,97.94,97.89,97.94,13200.0,89.988,90.0248,89.9788,90.0248,13200.0
2022-08-24 15:05:00,97.95,98.0,97.94,97.98,14377.0,90.034,90.0799,90.0248,90.0615,14377.0
2022-08-24 15:10:00,97.99,98.08,97.97,98.04,23862.0,90.0707,90.1535,90.0524,90.1167,23862.0
2022-08-24 15:15:00,98.04,98.05,97.96,97.97,53086.0,90.1167,90.1259,90.0432,90.0524,53086.0
2022-08-24 15:20:00,97.97,97.98,97.85,97.9,35581.0,90.0524,90.0615,89.9421,89.988,35581.0
2022-08-24 15:25:00,97.9,97.93,97.82,97.83,28454.0,89.988,90.0156,89.9145,89.9237,28454.0
2022-08-24 15:30:00,97.83,97.86,97.8,97.85,21418.0,89.9237,89.9512,89.8961,89.9421,21418.0
2022-08-24 15:35:00,97.85,98.01,97.85,97.99,64584.0,89.9421,90.0891,89.9421,90.0707,64584.0
2022-08-24 15:40:00,97.98,98.03,97.95,98.03,38378.0,90.0615,90.1075,90.034,90.1075,38378.0
2022-08-24 15:45:00,98.02,98.04,97.94,98.02,59841.0,90.0983,90.1167,90.0248,90.0983,59841.0
2022-08-24 15:50:00,98.01,98.03,97.88,97.88,118806.0,90.0891,90.1075,89.9696,89.9696,118806.0
2022-08-24 15:55:00,97.88,97.91,97.8,97.85,239613.0,89.9696,89.9972,89.8961,89.9421,239613.0
2022-08-25 09:30:00,98.36,98.46,98.1,98.15,146261.0,90.4108,90.5028,90.1719,90.2178,146261.0
2022-08-25 09:35:00,98.13,98.25,98.11,98.2,35541.0,90.1994,90.3097,90.181,90.2638,35541.0
2022-08-25 09:40:00,98.21,98.25,97.97,97.97,31162.0,90.273,90.3097,90.0524,90.0524,31162.0
2022-08-25 09:45:00,97.97,98.12,97.93,98.06,33549.0,90.0524,90.1902,90.0156,90.1351,33549.0
2022-08-25 09:50:00,98.04,98.32,98.01,98.31,49898.0,90.1167,90.3741,90.0891,90.3649,49898.0
2022-08-25 09:55:00,98.32,98.45,98.32,98.42,30671.0,90.3741,90.4936,90.3741,90.466,30671.0
2022-08-25 10:00:00,98.43,98.59,98.43,98.48,22982.0,90.4752,90.6223,90.4752,90.5211,22982.0
2022-08-25 10:05:00,98.49,98.6,98.48,98.6,82182.0,90.5303,90.6314,90.5211,90.6314,82182.0
2022-08-25 10:10:00,98.59,98.79,98.59,98.76,56434.0,90.6223,90.8061,90.6223,90.7785,56434.0
2022-08-25 10:15:00,98.79,98.81,98.7,98.71,81016.0,90.8061,90.8245,90.7234,90.7326,81016.0
2022-08-25 10:20:00,98.72,98.86,98.64,98.86,36654.0,90.7417,90.8704,90.6682,90.8704,36654.0
2022-08-25 10:25:00,98.86,98.89,98.79,98.85,19168.0,90.8704,90.898,90.8061,90.8612,19168.0
2022-08-25 10:30:00,98.85,98.89,98.83,98.87,32008.0,90.8612,90.898,90.8429,90.8796,32008.0
2022-08-25 10:35:00,98.85,98.94,98.85,98.93,27103.0,90.8612,90.944,90.8612,90.9348,27103.0
2022-08-25 10:40:00,98.93,98.94,98.78,98.85,13323.0,90.9348,90.944,90.7969,90.8612,13323.0
2022-08-25 10:45:00,98.87,98.9,98.79,98.81,5743.0,90.8796,90.9072,90.8061,90.8245,5743.0
2022-08-25 10:50:00,98.82,98.82,98.71,98.71,13417.0,90.8337,90.8337,90.7326,90.7326,13417.0
2022-08-25 10:55:00,98.7,98.81,98.69,98.76,12783.0,90.7234,90.8245,90.7142,90.7785,12783.0
2022-08-25 11:00:00,98.77,98.79,98.58,98.58,22088.0,90.7877,90.8061,90.6131,90.6131,22088.0
2022-08-25 11:05:00,98.54,98.59,98.49,98.59,9352.0,90.5763,90.6223,90.5303,90.6223,9352.0
2022-08-25 11:10:00,98.57,98.58,98.45,98.46,17465.0,90.6039,90.6131,90.4936,90.5028,17465.0
2022-08-25 11:15:00,98.46,98.47,98.33,98.41,10708.0,90.5028,90.5119,90.3833,90.4568,10708.0
2022-08-25 11:20:00,98.39,98.41,98.22,98.25,17044.0,90.4384,90.4568,90.2822,90.3097,17044.0
2022-08-25 11:25:00,98.23,98.4,98.22,98.34,10651.0,90.2913,90.4476,90.2822,90.3925,10651.0
2022-08-25 11:30:00,98.34,98.42,98.33,98.4,16064.0,90.3925,90.466,90.3833,90.4476,16064.0
2022-08-25 11:35:00,98.4,98.48,98.39,98.44,10304.0,90.4476,90.5211,90.4384,90.4844,10304.0
2022-08-25 11:40:00,98.44,98.46,98.36,98.44,8807.0,90.4844,90.5028,90.4108,90.4844,8807.0
2022-08-25 11:45:00,98.44,98.48,98.41,98.45,6578.0,90.4844,90.5211,90.4568,90.4936,6578.0
2022-08-25 11:50:00,98.46,98.51,98.43,98.48,9634.0,90.5028,90.5487,90.4752,90.5211,9634.0
2022-08-25 11:55:00,98.46,98.56,98.45,98.55,9117.0,90.5028,90.5947,90.4936,90.5855,9117.0
2022-08-25 12:00:00,98.54,98.59,98.51,98.58,6658.0,90.5763,90.6223,90.5487,90.6131,6658.0
2022-08-25 12:05:00,98.58,98.61,98.51,98.52,16213.0,90.6131,90.6406,90.5487,90.5579,16213.0
2022-08-25 12:10:00,98.52,98.52,98.33,98.35,24217.0,90.5579,90.5579,90.3833,90.4016,24217.0
2022-08-25 12:15:00,98.36,98.4,98.33,98.39,9152.0,90.4108,90.4476,90.3833,90.4384,9152.0
2022-08-25 12:20:00,98.38,98.43,98.35,98.43,3956.0,90.4292,90.4752,90.4016,90.4752,3956.0
2022-08-25 12:25:00,98.44,98.49,98.43,98.47,3393.0,90.4844,90.5303,90.4752,90.5119,3393.0
2022-08-25 12:30:00,98.48,98.48,98.41,98.45,4086.0,90.5211,90.5211,90.4568,90.4936,4086.0
2022-08-25 12:35:00,98.45,98.52,98.45,98.52,4649.0,90.4936,90.5579,90.4936,90.5579,4649.0
2022-08-25 12:40:00,98.52,98.52,98.41,98.46,9272.0,90.5579,90.5579,90.4568,90.5028,9272.0
2022-08-25 12:45:00,98.46,98.48,98.29,98.34,8488.0,90.5028,90.5211,90.3465,90.3925,8488.0
2022-08-25 12:50:00,98.36,98.46,98.36,98.43,18990.0,90.4108,90.5028,90.4108,90.4752,18990.0
2022-08-25 12:55:00,98.47,98.47,98.42,98.47,13028.0,90.5119,90.5119,90.466,90.5119,13028.0
2022-08-25 13:00:00,98.46,98.52,98.41,98.48,46916.0,90.5028,90.5579,90.4568,90.5211,46916.0
2022-08-25 13:05:00,98.5,98.53,98.41,98.43,46599.0,90.5395,90.5671,90.4568,90.4752,46599.0
2022-08-25 13:10:00,98.42,98.47,98.38,98.47,18156.0,90.466,90.5119,90.4292,90.5119,18156.0
2022-08-25 13:15:00,98.46,98.51,98.44,98.51,9767.0,90.5028,90.5487,90.4844,90.5487,9767.0
2022-08-25 13:20:00,98.51,98.53,98.47,98.52,19236.0,90.5487,90.5671,90.5119,90.5579,19236.0
2022-08-25 13:25:00,98.52,98.52,98.44,98.44,6401.0,90.5579,90.5579,90.4844,90.4844,6401.0
2022-08-25 13:30:00,98.46,98.52,98.43,98.52,26145.0,90.5028,90.5579,90.4752,90.5579,26145.0
2022-08-25 13:35:00,98.53,98.59,98.52,98.53,18993.0,90.5671,90.6223,90.5579,90.5671,18993.0
2022-08-25 13:40:00,98.54,98.62,98.53,98.62,13361.0,90.5763,90.6498,90.5671,90.6498,13361.0
2022-08-25 13:45:00,98.61,98.67,98.59,98.64,8544.0,90.6406,90.6958,90.6223,90.6682,8544.0
2022-08-25 13:50:00,98.64,98.64,98.59,98.64,6695.0,90.6682,90.6682,90.6223,90.6682,6695.0
2022-08-25 13:55:00,98.64,98.67,98.61,98.67,6145.0,90.6682,90.6958,90.6406,90.6958,6145.0
2022-08-25 14:00:00,98.7,98.71,98.65,98.67,17851.0,90.7234,90.7326,90.6774,90.6958,17851.0
2022-08-25 14:05:00,98.66,98.7,98.61,98.66,16431.0,90.6866,90.7234,90.6406,90.6866,16431.0
2022-08-25 14:10:00,98.65,98.68,98.61,98.67,7243.0,90.6774,90.705,90.6406,90.6958,7243.0
2022-08-25 14:15:00,98.68,98.72,98.67,98.67,7655.0,90.705,90.7417,90.6958,90.6958,7655.0
2022-08-25 14:20:00,98.67,98.72,98.67,98.72,14034.0,90.6958,90.7417,90.6958,90.7417,14034.0
2022-08-25 14:25:00,98.71,98.82,98.71,98.82,9850.0,90.7326,90.8337,90.7326,90.8337,9850.0
2022-08-25 14:30:00,98.82,98.85,98.79,98.79,9845.0,90.8337,90.8612,90.8061,90.8061,9845.0
2022-08-25 14:35:00,98.8,98.81,98.77,98.78,11636.0,90.8153,90.8245,90.7877,90.7969,11636.0
2022-08-25 14:40:00,98.78,98.78,98.66,98.68,13962.0,90.7969,90.7969,90.6866,90.705,13962.0
2022-08-25 14:45:00,98.68,98.71,98.66,98.71,8838.0,90.705,90.7326,90.6866,90.7326,8838.0
2022-08-25 14:50:00,98.72,98.73,98.66,98.67,8544.0,90.7417,90.7509,90.6866,90.6958,8544.0
2022-08-25 14:55:00,98.66,98.75,98.65,98.75,14251.0,90.6866,90.7693,90.6774,90.7693,14251.0
2022-08-25 15:00:00,98.75,98.85,98.74,98.85,9308.0,90.7693,90.8612,90.7601,90.8612,9308.0
2022-08-25 15:05:00,98.86,98.87,98.76,98.79,51577.0,90.8704,90.8796,90.7785,90.8061,51577.0
2022-08-25 15:10:00,98.8,98.87,98.79,98.84,16500.0,90.8153,90.8796,90.8061,90.852,16500.0
2022-08-25 15:15:00,98.85,98.93,98.84,98.93,13098.0,90.8612,90.9348,90.852,90.9348,13098.0
2022-08-25 15:20:00,98.93,99.0,98.92,98.98,20795.0,90.9348,90.9991,90.9256,90.9807,20795.0
2022-08-25 15:25:00,98.98,99.01,98.95,98.98,26786.0,90.9807,91.0083,90.9532,90.9807,26786.0
2022-08-25 15:30:00,98.98,98.98,98.9,98.95,42483.0,90.9807,90.9807,90.9072,90.9532,42483.0
2022-08-25 15:35:00,98.96,99.04,98.95,98.98,80665.0,90.9623,91.0359,90.9532,90.9807,80665.0
2022-08-25 15:40:00,98.98,99.18,98.94,99.18,68098.0,90.9807,91.1646,90.944,91.1646,68098.0
2022-08-25 15:45:00,99.17,99.24,99.1,99.24,98427.0,91.1554,91.2197,91.091,91.2197,98427.0
2022-08-25 15:50:00,99.24,99.26,99.07,99.17,234786.0,91.2197,91.2381,91.0635,91.1554,234786.0
2022-08-25 15:55:00,99.18,99.34,99.13,99.3,424441.0,91.1646,91.3116,91.1186,91.2749,424441.0
2022-08-26 09:30:00,99.34,99.42,98.8,98.85,114748.0,91.3116,91.3852,90.8153,90.8612,114748.0
2022-08-26 09:35:00,98.87,99.19,98.86,99.08,40392.0,90.8796,91.1738,90.8704,91.0726,40392.0
2022-08-26 09:40:00,99.08,99.08,98.91,99.01,76063.0,91.0726,91.0726,90.9164,91.0083,76063.0
2022-08-26 09:45:00,99.0,99.09,98.92,99.04,46283.0,90.9991,91.0818,90.9256,91.0359,46283.0
2022-08-26 09:50:00,99.04,99.06,98.94,98.95,45065.0,91.0359,91.0543,90.944,90.9532,45065.0
2022-08-26 09:55:00,98.96,98.96,98.84,98.89,38869.0,90.9623,90.9623,90.852,90.898,38869.0
2022-08-26 10:00:00,98.88,98.96,98.35,98.35,120220.0,90.8888,90.9623,90.4016,90.4016,120220.0
2022-08-26 10:05:00,98.35,98.93,98.31,98.93,68980.0,90.4016,90.9348,90.3649,90.9348,68980.0
2022-08-26 10:10:00,98.93,99.0,98.69,98.84,75869.0,90.9348,90.9991,90.7142,90.852,75869.0
2022-08-26 10:15:00,98.86,98.99,98.78,98.93,34881.0,90.8704,90.9899,90.7969,90.9348,34881.0
2022-08-26 10:20:00,98.93,98.94,98.56,98.61,56335.0,90.9348,90.944,90.5947,90.6406,56335.0
2022-08-26 10:25:00,98.57,98.6,98.14,98.18,52336.0,90.6039,90.6314,90.2086,90.2454,52336.0
2022-08-26 10:30:00,98.15,98.15,97.88,97.93,31590.0,90.2178,90.2178,89.9696,90.0156,31590.0
2022-08-26 10:35:00,97.94,97.96,97.73,97.83,58958.0,90.0248,90.0432,89.8318,89.9237,58958.0
2022-08-26 10:40:00,97.81,98.0,97.81,97.88,24607.0,89.9053,90.0799,89.9053,89.9696,24607.0
2022-08-26 10:45:00,97.88,98.07,97.83,98.06,26778.0,89.9696,90.1443,89.9237,90.1351,26778.0
2022-08-26 10:50:00,98.05,98.06,97.94,98.05,16792.0,90.1259,90.1351,90.0248,90.1259,16792.0
2022-08-26 10:55:00,98.04,98.08,97.94,97.97,19927.0,90.1167,90.1535,90.0248,90.0524,19927.0
2022-08-26 11:00:00,97.96,97.99,97.79,97.79,35603.0,90.0432,90.0707,89.8869,89.8869,35603.0
2022-08-26 11:05:00,97.81,97.86,97.68,97.78,41416.0,89.9053,89.9512,89.7858,89.8777,41416.0
2022-08-26 11:10:00,97.78,97.95,97.75,97.95,10093.0,89.8777,90.034,89.8501,90.034,10093.0
2022-08-26 11:15:00,97.94,97.94,97.79,97.82,22428.0,90.0248,90.0248,89.8869,89.9145,22428.0
2022-08-26 11:20:00,97.82,97.83,97.64,97.79,150479.0,89.9145,89.9237,89.749,89.8869,150479.0
2022-08-26 11:25:00,97.78,97.9,97.74,97.85,33001.0,89.8777,89.988,89.8409,89.9421,33001.0
2022-08-26 11:30:00,97.86,98.03,97.83,98.02,36114.0,89.9512,90.1075,89.9237,90.0983,36114.0
2022-08-26 11:35:00,98.02,98.1,97.97,98.01,17131.0,90.0983,90.1719,90.0524,90.0891,17131.0
2022-08-26 11:40:00,98.0,98.06,97.93,97.98,22899.0,90.0799,90.1351,90.0156,90.0615,22899.0
2022-08-26 11:45:00,97.98,98.11,97.96,98.06,20378.0,90.0615,90.181,90.0432,90.1351,20378.0
2022-08-26 11:50:00,98.04,98.15,98.01,98.09,12720.0,90.1167,90.2178,90.0891,90.1627,12720.0
2022-08-26 11:55:00,98.08,98.08,97.93,97.93,22191.0,90.1535,90.1535,90.0156,90.0156,22191.0
2022-08-26 12:00:00,97.94,97.94,97.71,97.72,29896.0,90.0248,90.0248,89.8134,89.8226,29896.0
2022-08-26 12:05:00,97.72,97.75,97.62,97.74,92904.0,89.8226,89.8501,89.7306,89.8409,92904.0
2022-08-26 12:10:00,97.74,97.82,97.67,97.82,13786.0,89.8409,89.9145,89.7766,89.9145,13786.0
2022-08-26 12:15:00,97.82,97.82,97.71,97.74,25972.0,89.9145,89.9145,89.8134,89.8409,25972.0
2022-08-26 12:20:00,97.73,97.74,97.61,97.62,28735.0,89.8318,89.8409,89.7215,89.7306,28735.0
2022-08-26 12:25:00,97.62,97.67,97.59,97.65,18940.0,89.7306,89.7766,89.7031,89.7582,18940.0
2022-08-26 12:30:00,97.65,97.65,97.48,97.5,34597.0,89.7582,89.7582,89.602,89.6203,34597.0
2022-08-26 12:35:00,97.5,97.53,97.48,97.48,16286.0,89.6203,89.6479,89.602,89.602,16286.0
2022-08-26 12:40:00,97.48,97.63,97.46,97.57,42466.0,89.602,89.7398,89.5836,89.6847,42466.0
2022-08-26 12:45:00,97.58,97.69,97.55,97.68,14098.0,89.6939,89.795,89.6663,89.7858,14098.0
2022-08-26 12:50:00,97.67,97.67,97.57,97.59,15613.0,89.7766,89.7766,89.6847,89.7031,15613.0
2022-08-26 12:55:00,97.61,97.67,97.61,97.64,7086.0,89.7215,89.7766,89.7215,89.749,7086.0
2022-08-26 13:00:00,97.63,97.63,97.56,97.57,12484.0,89.7398,89.7398,89.6755,89.6847,12484.0
2022-08-26 13:05:00,97.58,97.69,97.58,97.65,14639.0,89.6939,89.795,89.6939,89.7582,14639.0
2022-08-26 13:10:00,97.65,97.68,97.58,97.68,8717.0,89.7582,89.7858,89.6939,89.7858,8717.0
2022-08-26 13:15:00,97.67,97.77,97.67,97.72,11358.0,89.7766,89.8685,89.7766,89.8226,11358.0
2022-08-26 13:20:00,97.74,97.83,97.73,97.83,15504.0,89.8409,89.9237,89.8318,89.9237,15504.0
2022-08-26 13:25:00,97.84,97.86,97.78,97.78,35589.0,89.9329,89.9512,89.8777,89.8777,35589.0
2022-08-26 13:30:00,97.77,97.77,97.61,97.7,16647.0,89.8685,89.8685,89.7215,89.8042,16647.0
2022-08-26 13:35:00,97.7,97.73,97.59,97.62,12322.0,89.8042,89.8318,89.7031,89.7306,12322.0
2022-08-26 13:40:00,97.62,97.62,97.54,97.56,13535.0,89.7306,89.7306,89.6571,89.6755,13535.0
2022-08-26 13:45:00,97.55,97.61,97.53,97.59,20265.0,89.6663,89.7215,89.6479,89.7031,20265.0
2022-08-26 13:50:00,97.59,97.59,97.51,97.53,15834.0,89.7031,89.7031,89.6295,89.6479,15834.0
2022-08-26 13:55:00,97.52,97.52,97.44,97.46,43780.0,89.6387,89.6387,89.5652,89.5836,43780.0
2022-08-26 14:00:00,97.45,97.51,97.41,97.48,32701.0,89.5744,89.6295,89.5376,89.602,32701.0
2022-08-26 14:05:00,97.48,97.51,97.46,97.5,36930.0,89.602,89.6295,89.5836,89.6203,36930.0
2022-08-26 14:10:00,97.52,97.52,97.42,97.45,33951.0,89.6387,89.6387,89.5468,89.5744,33951.0
2022-08-26 14:15:00,97.45,97.46,97.29,97.32,75692.0,89.5744,89.5836,89.4273,89.4549,75692.0
2022-08-26 14:20:00,97.36,97.45,97.35,97.41,9976.0,89.4917,89.5744,89.4825,89.5376,9976.0
2022-08-26 14:25:00,97.4,97.47,97.37,97.44,12676.0,89.5284,89.5928,89.5008,89.5652,12676.0
2022-08-26 14:30:00,97.42,97.48,97.41,97.45,13972.0,89.5468,89.602,89.5376,89.5744,13972.0
2022-08-26 14:35:00,97.44,97.47,97.33,97.38,13826.0,89.5652,89.5928,89.4641,89.51,13826.0
2022-08-26 14:40:00,97.39,97.39,97.31,97.31,10358.0,89.5192,89.5192,89.4457,89.4457,10358.0
2022-08-26 14:45:00,97.31,97.32,97.2,97.22,53759.0,89.4457,89.4549,89.3446,89.363,53759.0
2022-08-26 14:50:00,97.22,97.23,97.12,97.14,43367.0,89.363,89.3722,89.2711,89.2894,43367.0
2022-08-26 14:55:00,97.1,97.12,97.03,97.06,43356.0,89.2527,89.2711,89.1883,89.2159,43356.0
2022-08-26 15:00:00,97.04,97.13,97.03,97.08,28918.0,89.1975,89.2802,89.1883,89.2343,28918.0
2022-08-26 15:05:00,97.08,97.1,96.94,96.98,48335.0,89.2343,89.2527,89.1056,89.1424,48335.0
2022-08-26 15:10:00,96.97,97.01,96.9,96.98,51247.0,89.1332,89.1699,89.0688,89.1424,51247.0
2022-08-26 15:15:00,96.98,97.1,96.95,97.08,86564.0,89.1424,89.2527,89.1148,89.2343,86564.0
2022-08-26 15:20:00,97.07,97.12,96.99,97.08,41420.0,89.2251,89.2711,89.1516,89.2343,41420.0
2022-08-26 15:25:00,97.07,97.16,97.0,97.09,61097.0,89.2251,89.3078,89.1607,89.2435,61097.0
2022-08-26 15:30:00,97.09,97.16,97.06,97.1,54940.0,89.2435,89.3078,89.2159,89.2527,54940.0
2022-08-26 15:35:00,97.1,97.14,97.03,97.13,98563.0,89.2527,89.2894,89.1883,89.2802,98563.0
2022-08-26 15:40:00,97.12,97.14,97.01,97.03,114370.0,89.2711,89.2894,89.1699,89.1883,114370.0
2022-08-26 15:45:00,97.04,97.16,97.0,97.05,128786.0,89.1975,89.3078,89.1607,89.2067,128786.0
2022-08-26 15:50:00,97.05,97.09,96.82,96.83,299439.0,89.2067,89.2435,88.9953,89.0045,299439.0
2022-08-26 15:55:00,96.83,97.01,96.82,96.89,579137.0,89.0045,89.1699,88.9953,89.0596,579137.0
2022-08-29 09:30:00,96.31,96.34,95.9,96.13,71882.0,88.5265,88.5541,88.1496,88.3611,71882.0
2022-08-29 09:35:00,96.13,96.17,95.92,95.93,119911.0,88.3611,88.3978,88.168,88.1772,119911.0
2022-08-29 09:40:00,95.93,96.09,95.84,96.01,43113.0,88.1772,88.3243,88.0945,88.2508,43113.0
2022-08-29 09:45:00,96.01,96.13,95.95,95.98,50964.0,88.2508,88.3611,88.1956,88.2232,50964.0
2022-08-29 09:50:00,95.99,96.15,95.99,96.08,32442.0,88.2324,88.3794,88.2324,88.3151,32442.0
2022-08-29 09:55:00,96.09,96.25,95.97,95.99,31661.0,88.3243,88.4714,88.214,88.2324,31661.0
2022-08-29 10:00:00,95.98,96.15,95.97,96.14,42386.0,88.2232,88.3794,88.214,88.3703,42386.0
2022-08-29 10:05:00,96.14,96.34,96.14,96.32,35721.0,88.3703,88.5541,88.3703,88.5357,35721.0
2022-08-29 10:10:00,96.32,96.47,96.31,96.4,35660.0,88.5357,88.6736,88.5265,88.6092,35660.0
2022-08-29 10:15:00,96.4,96.5,96.38,96.46,80089.0,88.6092,88.7012,88.5909,88.6644,80089.0
2022-08-29 10:20:00,96.45,96.55,96.41,96.48,79675.0,88.6552,88.7471,88.6184,88.6828,79675.0
2022-08-29 10:25:00,96.49,96.55,96.4,96.4,54189.0,88.692,88.7471,88.6092,88.6092,54189.0
2022-08-29 10:30:00,96.39,96.59,96.32,96.35,13620.0,88.6,88.7839,88.5357,88.5633,13620.0
2022-08-29 10:35:00,96.35,96.35,96.11,96.18,18206.0,88.5633,88.5633,88.3427,88.407,18206.0
2022-08-29 10:40:00,96.17,96.26,96.13,96.24,24423.0,88.3978,88.4806,88.3611,88.4622,24423.0
2022-08-29 10:45:00,96.24,96.24,96.1,96.14,40256.0,88.4622,88.4622,88.3335,88.3703,40256.0
2022-08-29 10:50:00,96.15,96.18,95.99,96.1,30911.0,88.3794,88.407,88.2324,88.3335,30911.0
2022-08-29 10:55:00,96.09,96.24,96.03,96.14,26632.0,88.3243,88.4622,88.2691,88.3703,26632.0
2022-08-29 11:00:00,96.12,96.3,96.12,96.26,37261.0,88.3519,88.5173,88.3519,88.4806,37261.0
2022-08-29 11:05:00,96.23,96.29,96.18,96.29,9899.0,88.453,88.5081,88.407,88.5081,9899.0
2022-08-29 11:10:00,96.31,96.38,96.27,96.31,39463.0,88.5265,88.5909,88.4897,88.5265,39463.0
2022-08-29 11:15:00,96.33,96.46,96.32,96.45,22288.0,88.5449,88.6644,88.5357,88.6552,22288.0
2022-08-29 11:20:00,96.43,96.58,96.41,96.53,22423.0,88.6368,88.7747,88.6184,88.7287,22423.0
2022-08-29 11:25:00,96.53,96.61,96.48,96.48,44669.0,88.7287,88.8023,88.6828,88.6828,44669.0
2022-08-29 11:30:00,96.48,96.55,96.38,96.54,37294.0,88.6828,88.7471,88.5909,88.7379,37294.0
2022-08-29 11:35:00,96.55,96.61,96.47,96.52,18453.0,88.7471,88.8023,88.6736,88.7195,18453.0
2022-08-29 11:40:00,96.5,96.52,96.37,96.37,20087.0,88.7012,88.7195,88.5817,88.5817,20087.0
2022-08-29 11:45:00,96.37,96.55,96.35,96.55,11957.0,88.5817,88.7471,88.5633,88.7471,11957.0
2022-08-29 11:50:00,96.56,96.56,96.48,96.53,13592.0,88.7563,88.7563,88.6828,88.7287,13592.0
2022-08-29 11:55:00,96.54,96.6,96.53,96.57,16705.0,88.7379,88.7931,88.7287,88.7655,16705.0
2022-08-29 12:00:00,96.58,96.71,96.58,96.71,21234.0,88.7747,88.8942,88.7747,88.8942,21234.0
2022-08-29 12:05:00,96.7,96.74,96.65,96.69,10744.0,88.885,88.9218,88.839,88.8758,10744.0
2022-08-29 12:10:00,96.68,96.72,96.57,96.62,18774.0,88.8666,88.9034,88.7655,88.8115,18774.0
2022-08-29 12:15:00,96.61,96.67,96.57,96.59,22545.0,88.8023,88.8574,88.7655,88.7839,22545.0
2022-08-29 12:20:00,96.58,96.58,96.42,96.45,11743.0,88.7747,88.7747,88.6276,88.6552,11743.0
2022-08-29 12:25:00,96.43,96.51,96.42,96.46,10579.0,88.6368,88.7103,88.6276,88.6644,10579.0
2022-08-29 12:30:00,96.46,96.47,96.4,96.42,27579.0,88.6644,88.6736,88.6092,88.6276,27579.0
2022-08-29 12:35:00,96.42,96.47,96.41,96.45,20675.0,88.6276,88.6736,88.6184,88.6552,20675.0
2022-08-29 12:40:00,96.44,96.58,96.44,96.58,11670.0,88.646,88.7747,88.646,88.7747,11670.0
2022-08-29 12:45:00,96.57,96.79,96.55,96.79,33616.0,88.7655,88.9677,88.7471,88.9677,33616.0
2022-08-29 12:50:00,96.78,96.85,96.77,96.81,23676.0,88.9585,89.0229,88.9493,88.9861,23676.0
2022-08-29 12:55:00,96.79,96.8,96.72,96.74,15014.0,88.9677,88.9769,88.9034,88.9218,15014.0
2022-08-29 13:00:00,96.72,96.83,96.72,96.75,28871.0,88.9034,89.0045,88.9034,88.931,28871.0
2022-08-29 13:05:00,96.77,96.85,96.77,96.84,13178.0,88.9493,89.0229,88.9493,89.0137,13178.0
2022-08-29 13:10:00,96.81,96.84,96.71,96.73,9822.0,88.9861,89.0137,88.8942,88.9126,9822.0
2022-08-29 13:15:00,96.73,96.74,96.55,96.62,24922.0,88.9126,88.9218,88.7471,88.8115,24922.0
2022-08-29 13:20:00,96.62,96.69,96.58,96.6,27538.0,88.8115,88.8758,88.7747,88.7931,27538.0
2022-08-29 13:25:00,96.59,96.7,96.57,96.7,13620.0,88.7839,88.885,88.7655,88.885,13620.0
2022-08-29 13:30:00,96.69,96.81,96.67,96.81,15325.0,88.8758,88.9861,88.8574,88.9861,15325.0
2022-08-29 13:35:00,96.82,96.9,96.8,96.85,6871.0,88.9953,89.0688,88.9769,89.0229,6871.0
2022-08-29 13:40:00,96.85,96.99,96.82,96.98,14067.0,89.0229,89.1516,88.9953,89.1424,14067.0
2022-08-29 13:45:00,96.98,97.03,96.83,96.83,50434.0,89.1424,89.1883,89.0045,89.0045,50434.0
2022-08-29 13:50:00,96.81,96.85,96.75,96.75,5504.0,88.9861,89.0229,88.931,88.931,5504.0
2022-08-29 13:55:00,96.76,96.81,96.74,96.79,8432.0,88.9401,88.9861,88.9218,88.9677,8432.0
2022-08-29 14:00:00,96.78,96.8,96.74,96.74,9967.0,88.9585,88.9769,88.9218,88.9218,9967.0
2022-08-29 14:05:00,96.74,96.78,96.64,96.66,20319.0,88.9218,88.9585,88.8298,88.8482,20319.0
2022-08-29 14:10:00,96.65,96.69,96.62,96.64,20524.0,88.839,88.8758,88.8115,88.8298,20524.0
2022-08-29 14:15:00,96.63,96.63,96.51,96.53,44077.0,88.8207,88.8207,88.7103,88.7287,44077.0
2022-08-29 14:20:00,96.52,96.53,96.45,96.5,9808.0,88.7195,88.7287,88.6552,88.7012,9808.0
2022-08-29 14:25:00,96.53,96.57,96.5,96.5,15900.0,88.7287,88.7655,88.7012,88.7012,15900.0
2022-08-29 14:30:00,96.51,96.64,96.51,96.64,6282.0,88.7103,88.8298,88.7103,88.8298,6282.0
2022-08-29 14:35:00,96.65,96.7,96.64,96.66,24212.0,88.839,88.885,88.8298,88.8482,24212.0
2022-08-29 14:40:00,96.67,96.76,96.66,96.73,16463.0,88.8574,88.9401,88.8482,88.9126,16463.0
2022-08-29 14:45:00,96.73,96.73,96.66,96.66,18342.0,88.9126,88.9126,88.8482,88.8482,18342.0
2022-08-29 14:50:00,96.65,96.69,96.61,96.64,21532.0,88.839,88.8758,88.8023,88.8298,21532.0
2022-08-29 14:55:00,96.62,96.71,96.5,96.7,53126.0,88.8115,88.8942,88.7012,88.885,53126.0
2022-08-29 15:00:00,96.7,96.85,96.7,96.81,30366.0,88.885,89.0229,88.885,88.9861,30366.0
2022-08-29 15:05:00,96.81,96.81,96.67,96.73,28091.0,88.9861,88.9861,88.8574,88.9126,28091.0
2022-08-29 15:10:00,96.73,96.75,96.65,96.72,32953.0,88.9126,88.931,88.839,88.9034,32953.0
2022-08-29 15:15:00,96.72,96.75,96.61,96.63,33554.0,88.9034,88.931,88.8023,88.8207,33554.0
2022-08-29 15:20:00,96.62,96.62,96.55,96.55,24563.0,88.8115,88.8115,88.7471,88.7471,24563.0
2022-08-29 15:25:00,96.54,96.54,96.42,96.44,18007.0,88.7379,88.7379,88.6276,88.646,18007.0
2022-08-29 15:30:00,96.43,96.55,96.34,96.53,71227.0,88.6368,88.7471,88.5541,88.7287,71227.0
2022-08-29 15:35:00,96.52,96.6,96.52,96.58,100184.0,88.7195,88.7931,88.7195,88.7747,100184.0
2022-08-29 15:40:00,96.58,96.62,96.51,96.54,57056.0,88.7747,88.8115,88.7103,88.7379,57056.0
2022-08-29 15:45:00,96.53,96.53,96.37,96.41,116327.0,88.7287,88.7287,88.5817,88.6184,116327.0
2022-08-29 15:50:00,96.41,96.42,96.22,96.22,227108.0,88.6184,88.6276,88.4438,88.4438,227108.0
2022-08-29 15:55:00,96.22,96.22,96.01,96.03,445706.0,88.4438,88.4438,88.2508,88.2691,445706.0
2022-08-30 09:30:00,96.32,96.46,96.02,96.2,71346.0,88.5357,88.6644,88.2599,88.4254,71346.0
2022-08-30 09:35:00,96.22,96.32,96.15,96.25,76933.0,88.4438,88.5357,88.3794,88.4714,76933.0
2022-08-30 09:40:00,96.21,96.25,96.02,96.02,28156.0,88.4346,88.4714,88.2599,88.2599,28156.0
2022-08-30 09:45:00,96.03,96.33,96.02,96.26,35225.0,88.2691,88.5449,88.2599,88.4806,35225.0
2022-08-30 09:50:00,96.28,96.36,96.22,96.22,11897.0,88.4989,88.5725,88.4438,88.4438,11897.0
2022-08-30 09:55:00,96.2,96.28,96.09,96.12,36481.0,88.4254,88.4989,88.3243,88.3519,36481.0
2022-08-30 10:00:00,96.1,96.21,95.97,96.02,61546.0,88.3335,88.4346,88.214,88.2599,61546.0
2022-08-30 10:05:00,96.0,96.01,95.7,95.9,39547.0,88.2416,88.2508,87.9658,88.1496,39547.0
2022-08-30 10:10:00,95.93,96.03,95.88,96.03,36325.0,88.1772,88.2691,88.1313,88.2691,36325.0
2022-08-30 10:15:00,96.01,96.01,95.84,95.91,34245.0,88.2508,88.2508,88.0945,88.1588,34245.0
2022-08-30 10:20:00,95.9,95.93,95.65,95.67,38102.0,88.1496,88.1772,87.9199,87.9382,38102.0
2022-08-30 10:25:00,95.67,95.82,95.65,95.74,29706.0,87.9382,88.0761,87.9199,88.0026,29706.0
2022-08-30 10:30:00,95.72,95.78,95.41,95.41,42441.0,87.9842,88.0393,87.6992,87.6992,42441.0
2022-08-30 10:35:00,95.41,95.52,95.37,95.48,19360.0,87.6992,87.8004,87.6625,87.7636,19360.0
2022-08-30 10:40:00,95.46,95.52,95.39,95.44,23366.0,87.7452,87.8004,87.6809,87.7268,23366.0
2022-08-30 10:45:00,95.44,95.45,95.17,95.21,29283.0,87.7268,87.736,87.4786,87.5154,29283.0
2022-08-30 10:50:00,95.22,95.28,95.13,95.24,21051.0,87.5246,87.5798,87.4419,87.543,21051.0
2022-08-30 10:55:00,95.23,95.42,95.19,95.42,35820.0,87.5338,87.7084,87.497,87.7084,35820.0
2022-08-30 11:00:00,95.42,95.67,95.39,95.67,13942.0,87.7084,87.9382,87.6809,87.9382,13942.0
2022-08-30 11:05:00,95.65,95.72,95.56,95.59,30879.0,87.9199,87.9842,87.8371,87.8647,30879.0
2022-08-30 11:10:00,95.58,95.59,95.4,95.44,21161.0,87.8555,87.8647,87.6901,87.7268,21161.0
2022-08-30 11:15:00,95.42,95.59,95.37,95.58,42596.0,87.7084,87.8647,87.6625,87.8555,42596.0
2022-08-30 11:20:00,95.59,95.75,95.55,95.71,30301.0,87.8647,88.0118,87.8279,87.975,30301.0
2022-08-30 11:25:00,95.67,95.86,95.65,95.72,25249.0,87.9382,88.1129,87.9199,87.9842,25249.0
2022-08-30 11:30:00,95.7,95.86,95.63,95.83,11920.0,87.9658,88.1129,87.9015,88.0853,11920.0
2022-08-30 11:35:00,95.83,95.85,95.61,95.63,14195.0,88.0853,88.1037,87.8831,87.9015,14195.0
2022-08-30 11:40:00,95.63,95.71,95.55,95.7,24651.0,87.9015,87.975,87.8279,87.9658,24651.0
2022-08-30 11:45:00,95.67,95.68,95.52,95.56,40832.0,87.9382,87.9474,87.8004,87.8371,40832.0
2022-08-30 11:50:00,95.52,95.61,95.49,95.59,14307.0,87.8004,87.8831,87.7728,87.8647,14307.0
2022-08-30 11:55:00,95.59,95.62,95.55,95.56,11470.0,87.8647,87.8923,87.8279,87.8371,11470.0
2022-08-30 12:00:00,95.55,95.71,95.54,95.63,7663.0,87.8279,87.975,87.8187,87.9015,7663.0
2022-08-30 12:05:00,95.65,95.7,95.57,95.6,10434.0,87.9199,87.9658,87.8463,87.8739,10434.0
2022-08-30 12:10:00,95.61,95.66,95.53,95.66,13147.0,87.8831,87.929,87.8096,87.929,13147.0
2022-08-30 12:15:00,95.67,95.8,95.65,95.69,23954.0,87.9382,88.0577,87.9199,87.9566,23954.0
2022-08-30 12:20:00,95.68,95.77,95.66,95.68,95950.0,87.9474,88.0302,87.929,87.9474,95950.0
2022-08-30 12:25:00,95.67,95.68,95.55,95.61,58462.0,87.9382,87.9474,87.8279,87.8831,58462.0
2022-08-30 12:30:00,95.61,95.63,95.38,95.38,27606.0,87.8831,87.9015,87.6717,87.6717,27606.0
2022-08-30 12:35:00,95.38,95.45,95.34,95.45,35652.0,87.6717,87.736,87.6349,87.736,35652.0
2022-08-30 12:40:00,95.45,95.45,95.32,95.34,50002.0,87.736,87.736,87.6165,87.6349,50002.0
2022-08-30 12:45:00,95.33,95.35,95.26,95.32,31792.0,87.6257,87.6441,87.5614,87.6165,31792.0
2022-08-30 12:50:00,95.34,95.43,95.33,95.38,15517.0,87.6349,87.7176,87.6257,87.6717,15517.0
2022-08-30 12:55:00,95.37,95.46,95.37,95.38,7063.0,87.6625,87.7452,87.6625,87.6717,7063.0
2022-08-30 13:00:00,95.37,95.43,95.34,95.35,10292.0,87.6625,87.7176,87.6349,87.6441,10292.0
2022-08-30 13:05:00,95.36,95.39,95.26,95.28,25797.0,87.6533,87.6809,87.5614,87.5798,25797.0
2022-08-30 13:10:00,95.28,95.3,95.11,95.11,35862.0,87.5798,87.5981,87.4235,87.4235,35862.0
2022-08-30 13:15:00,95.11,95.17,95.08,95.09,19190.0,87.4235,87.4786,87.3959,87.4051,19190.0
2022-08-30 13:20:00,95.08,95.13,95.02,95.04,15580.0,87.3959,87.4419,87.3408,87.3592,15580.0
2022-08-30 13:25:00,95.04,95.1,95.0,95.1,59374.0,87.3592,87.4143,87.3224,87.4143,59374.0
2022-08-30 13:30:00,95.11,95.17,95.07,95.09,14006.0,87.4235,87.4786,87.3867,87.4051,14006.0
2022-08-30 13:35:00,95.1,95.12,95.01,95.06,14093.0,87.4143,87.4327,87.3316,87.3775,14093.0
2022-08-30 13:40:00,95.06,95.09,94.82,94.82,31223.0,87.3775,87.4051,87.1569,87.1569,31223.0
2022-08-30 13:45:00,94.82,95.07,94.78,95.0,42399.0,87.1569,87.3867,87.1202,87.3224,42399.0
2022-08-30 13:50:00,94.99,95.12,94.97,95.1,101440.0,87.3132,87.4327,87.2948,87.4143,101440.0
2022-08-30 13:55:00,95.1,95.13,95.0,95.01,23622.0,87.4143,87.4419,87.3224,87.3316,23622.0
2022-08-30 14:00:00,95.0,95.18,94.98,95.17,46599.0,87.3224,87.4878,87.304,87.4786,46599.0
2022-08-30 14:05:00,95.17,95.18,95.04,95.06,20320.0,87.4786,87.4878,87.3592,87.3775,20320.0
2022-08-30 14:10:00,95.05,95.09,95.01,95.04,23154.0,87.3683,87.4051,87.3316,87.3592,23154.0
2022-08-30 14:15:00,95.06,95.09,94.97,94.98,16707.0,87.3775,87.4051,87.2948,87.304,16707.0
2022-08-30 14:20:00,94.98,95.03,94.88,94.99,43575.0,87.304,87.35,87.2121,87.3132,43575.0
2022-08-30 14:25:00,95.0,95.02,94.8,94.81,74767.0,87.3224,87.3408,87.1385,87.1477,74767.0
2022-08-30 14:30:00,94.8,94.97,94.8,94.92,24079.0,87.1385,87.2948,87.1385,87.2488,24079.0
2022-08-30 14:35:00,94.93,94.94,94.83,94.91,16196.0,87.258,87.2672,87.1661,87.2397,16196.0
2022-08-30 14:40:00,94.91,94.95,94.77,94.79,45118.0,87.2397,87.2764,87.111,87.1294,45118.0
2022-08-30 14:45:00,94.78,94.82,94.75,94.78,18202.0,87.1202,87.1569,87.0926,87.1202,18202.0
2022-08-30 14:50:00,94.78,94.81,94.7,94.76,24481.0,87.1202,87.1477,87.0466,87.1018,24481.0
2022-08-30 14:55:00,94.76,94.86,94.7,94.81,29802.0,87.1018,87.1937,87.0466,87.1477,29802.0
2022-08-30 15:00:00,94.81,95.02,94.78,94.94,45642.0,87.1477,87.3408,87.1202,87.2672,45642.0
2022-08-30 15:05:00,94.94,95.17,94.94,95.16,34511.0,87.2672,87.4786,87.2672,87.4695,34511.0
2022-08-30 15:10:00,95.15,95.25,95.14,95.16,31239.0,87.4603,87.5522,87.4511,87.4695,31239.0
2022-08-30 15:15:00,95.17,95.2,95.06,95.09,41341.0,87.4786,87.5062,87.3775,87.4051,41341.0
2022-08-30 15:20:00,95.09,95.09,94.96,95.06,28994.0,87.4051,87.4051,87.2856,87.3775,28994.0
2022-08-30 15:25:00,95.05,95.05,94.92,94.94,32237.0,87.3683,87.3683,87.2488,87.2672,32237.0
2022-08-30 15:30:00,94.94,94.94,94.64,94.69,74127.0,87.2672,87.2672,86.9915,87.0374,74127.0
2022-08-30 15:35:00,94.69,94.79,94.67,94.76,130715.0,87.0374,87.1294,87.0191,87.1018,130715.0
2022-08-30 15:40:00,94.76,94.91,94.74,94.77,70466.0,87.1018,87.2397,87.0834,87.111,70466.0
2022-08-30 15:45:00,94.76,94.77,94.45,94.53,92968.0,87.1018,87.111,86.8168,86.8904,92968.0
2022-08-30 15:50:00,94.53,94.62,94.39,94.45,207174.0,86.8904,86.9731,86.7617,86.8168,207174.0
2022-08-30 15:55:00,94.45,94.72,94.41,94.62,379050.0,86.8168,87.065,86.7801,86.9731,379050.0
2022-08-31 09:30:00,95.2,95.37,95.08,95.24,102087.0,87.5062,87.6625,87.3959,87.543,102087.0
2022-08-31 09:35:00,95.23,95.26,95.13,95.22,80590.0,87.5338,87.5614,87.4419,87.5246,80590.0
2022-08-31 09:40:00,95.23,95.47,95.2,95.41,135665.0,87.5338,87.7544,87.5062,87.6992,135665.0
2022-08-31 09:45:00,95.41,95.65,95.37,95.49,140665.0,87.6992,87.9199,87.6625,87.7728,140665.0
2022-08-31 09:50:00,95.48,95.63,95.47,95.5,96823.0,87.7636,87.9015,87.7544,87.782,96823.0
2022-08-31 09:55:00,95.48,95.52,95.28,95.29,103143.0,87.7636,87.8004,87.5798,87.5889,103143.0
2022-08-31 10:00:00,95.3,95.5,95.2,95.4,65975.0,87.5981,87.782,87.5062,87.6901,65975.0
2022-08-31 10:05:00,95.41,95.59,95.4,95.51,78795.0,87.6992,87.8647,87.6901,87.7912,78795.0
2022-08-31 10:10:00,95.52,95.58,95.49,95.56,33279.0,87.8004,87.8555,87.7728,87.8371,33279.0
2022-08-31 10:15:00,95.56,95.56,95.35,95.44,65206.0,87.8371,87.8371,87.6441,87.7268,65206.0
2022-08-31 10:20:00,95.46,95.49,95.23,95.34,20054.0,87.7452,87.7728,87.5338,87.6349,20054.0
2022-08-31 10:25:00,95.32,95.42,95.18,95.24,55925.0,87.6165,87.7084,87.4878,87.543,55925.0
2022-08-31 10:30:00,95.23,95.37,95.21,95.35,15176.0,87.5338,87.6625,87.5154,87.6441,15176.0
2022-08-31 10:35:00,95.34,95.48,95.19,95.22,19372.0,87.6349,87.7636,87.497,87.5246,19372.0
2022-08-31 10:40:00,95.16,95.34,95.15,95.34,17724.0,87.4695,87.6349,87.4603,87.6349,17724.0
2022-08-31 10:45:00,95.36,95.53,95.33,95.5,31215.0,87.6533,87.8096,87.6257,87.782,31215.0
2022-08-31 10:50:00,95.5,95.58,95.37,95.45,30745.0,87.782,87.8555,87.6625,87.736,30745.0
2022-08-31 10:55:00,95.43,95.44,95.26,95.29,12602.0,87.7176,87.7268,87.5614,87.5889,12602.0
2022-08-31 11:00:00,95.29,95.3,95.06,95.12,40095.0,87.5889,87.5981,87.3775,87.4327,40095.0
2022-08-31 11:05:00,95.13,95.14,94.88,95.03,32901.0,87.4419,87.4511,87.2121,87.35,32901.0
2022-08-31 11:10:00,95.02,95.05,94.91,95.04,39451.0,87.3408,87.3683,87.2397,87.3592,39451.0
2022-08-31 11:15:00,95.04,95.12,94.96,95.12,48120.0,87.3592,87.4327,87.2856,87.4327,48120.0
2022-08-31 11:20:00,95.12,95.18,95.08,95.11,26783.0,87.4327,87.4878,87.3959,87.4235,26783.0
2022-08-31 11:25:00,95.11,95.2,95.04,95.06,24666.0,87.4235,87.5062,87.3592,87.3775,24666.0
2022-08-31 11:30:00,95.06,95.1,94.95,95.04,53893.0,87.3775,87.4143,87.2764,87.3592,53893.0
2022-08-31 11:35:00,95.02,95.18,95.0,95.12,18713.0,87.3408,87.4878,87.3224,87.4327,18713.0
2022-08-31 11:40:00,95.11,95.18,95.08,95.17,15141.0,87.4235,87.4878,87.3959,87.4786,15141.0
2022-08-31 11:45:00,95.17,95.2,95.09,95.1,24926.0,87.4786,87.5062,87.4051,87.4143,24926.0
2022-08-31 11:50:00,95.11,95.18,95.1,95.12,19484.0,87.4235,87.4878,87.4143,87.4327,19484.0
2022-08-31 11:55:00,95.1,95.19,95.09,95.17,18211.0,87.4143,87.497,87.4051,87.4786,18211.0
2022-08-31 12:00:00,95.18,95.18,95.06,95.09,31352.0,87.4878,87.4878,87.3775,87.4051,31352.0
2022-08-31 12:05:00,95.1,95.11,94.97,94.98,17067.0,87.4143,87.4235,87.2948,87.304,17067.0
2022-08-31 12:10:00,94.99,95.0,94.85,94.86,35579.0,87.3132,87.3224,87.1845,87.1937,35579.0
2022-08-31 12:15:00,94.85,95.03,94.85,94.89,20426.0,87.1845,87.35,87.1845,87.2213,20426.0
2022-08-31 12:20:00,94.89,94.9,94.68,94.71,19085.0,87.2213,87.2305,87.0282,87.0558,19085.0
2022-08-31 12:25:00,94.7,94.79,94.68,94.73,17698.0,87.0466,87.1294,87.0282,87.0742,17698.0
2022-08-31 12:30:00,94.75,94.85,94.72,94.82,32810.0,87.0926,87.1845,87.065,87.1569,32810.0
2022-08-31 12:35:00,94.82,94.85,94.75,94.8,18176.0,87.1569,87.1845,87.0926,87.1385,18176.0
2022-08-31 12:40:00,94.8,94.81,94.69,94.77,13950.0,87.1385,87.1477,87.0374,87.111,13950.0
2022-08-31 12:45:00,94.75,94.81,94.73,94.79,15027.0,87.0926,87.1477,87.0742,87.1294,15027.0
2022-08-31 12:50:00,94.75,94.78,94.68,94.72,20729.0,87.0926,87.1202,87.0282,87.065,20729.0
2022-08-31 12:55:00,94.72,94.74,94.66,94.73,31270.0,87.065,87.0834,87.0099,87.0742,31270.0
2022-08-31 13:00:00,94.73,94.81,94.73,94.75,14660.0,87.0742,87.1477,87.0742,87.0926,14660.0
2022-08-31 13:05:00,94.74,94.84,94.74,94.8,22258.0,87.0834,87.1753,87.0834,87.1385,22258.0
2022-08-31 13:10:00,94.81,94.89,94.79,94.8,13712.0,87.1477,87.2213,87.1294,87.1385,13712.0
2022-08-31 13:15:00,94.82,94.84,94.65,94.66,14971.0,87.1569,87.1753,87.0007,87.0099,14971.0
2022-08-31 13:20:00,94.66,94.67,94.52,94.52,30562.0,87.0099,87.0191,86.8812,86.8812,30562.0
2022-08-31 13:25:00,94.51,94.58,94.43,94.55,19653.0,86.872,86.9363,86.7984,86.9088,19653.0
2022-08-31 13:30:00,94.54,94.63,94.5,94.55,16280.0,86.8996,86.9823,86.8628,86.9088,16280.0
2022-08-31 13:35:00,94.55,94.57,94.41,94.42,31969.0,86.9088,86.9271,86.7801,86.7893,31969.0
2022-08-31 13:40:00,94.43,94.45,94.33,94.44,34149.0,86.7984,86.8168,86.7065,86.8076,34149.0
2022-08-31 13:45:00,94.42,94.47,94.35,94.36,38859.0,86.7893,86.8352,86.7249,86.7341,38859.0
2022-08-31 13:50:00,94.34,94.47,94.34,94.45,14968.0,86.7157,86.8352,86.7157,86.8168,14968.0
2022-08-31 13:55:00,94.45,94.45,94.38,94.42,20611.0,86.8168,86.8168,86.7525,86.7893,20611.0
2022-08-31 14:00:00,94.41,94.45,94.32,94.34,17273.0,86.7801,86.8168,86.6973,86.7157,17273.0
2022-08-31 14:05:00,94.34,94.45,94.27,94.41,23322.0,86.7157,86.8168,86.6514,86.7801,23322.0
2022-08-31 14:10:00,94.42,94.45,94.33,94.41,19894.0,86.7893,86.8168,86.7065,86.7801,19894.0
2022-08-31 14:15:00,94.42,94.46,94.34,94.35,18533.0,86.7893,86.826,86.7157,86.7249,18533.0
2022-08-31 14:20:00,94.35,94.39,94.3,94.32,17091.0,86.7249,86.7617,86.679,86.6973,17091.0
2022-08-31 14:25:00,94.33,94.39,94.32,94.32,20248.0,86.7065,86.7617,86.6973,86.6973,20248.0
2022-08-31 14:30:00,94.31,94.33,94.21,94.26,53101.0,86.6881,86.7065,86.5962,86.6422,53101.0
2022-08-31 14:35:00,94.26,94.27,94.16,94.16,26803.0,86.6422,86.6514,86.5503,86.5503,26803.0
2022-08-31 14:40:00,94.15,94.2,94.11,94.14,32021.0,86.5411,86.587,86.5043,86.5319,32021.0
2022-08-31 14:45:00,94.13,94.28,94.07,94.24,40134.0,86.5227,86.6606,86.4675,86.6238,40134.0
2022-08-31 14:50:00,94.24,94.3,94.22,94.28,46667.0,86.6238,86.679,86.6054,86.6606,46667.0
2022-08-31 14:55:00,94.29,94.39,94.24,94.38,49018.0,86.6698,86.7617,86.6238,86.7525,49018.0
2022-08-31 15:00:00,94.37,94.49,94.32,94.48,30202.0,86.7433,86.8536,86.6973,86.8444,30202.0
2022-08-31 15:05:00,94.47,94.59,94.43,94.52,30319.0,86.8352,86.9455,86.7984,86.8812,30319.0
2022-08-31 15:10:00,94.51,94.7,94.5,94.7,96291.0,86.872,87.0466,86.8628,87.0466,96291.0
2022-08-31 15:15:00,94.7,94.89,94.7,94.81,149184.0,87.0466,87.2213,87.0466,87.1477,149184.0
2022-08-31 15:20:00,94.8,94.8,94.55,94.57,36416.0,87.1385,87.1385,86.9088,86.9271,36416.0
2022-08-31 15:25:00,94.56,94.62,94.48,94.62,35575.0,86.9179,86.9731,86.8444,86.9731,35575.0
2022-08-31 15:30:00,94.6,94.63,94.45,94.47,45843.0,86.9547,86.9823,86.8168,86.8352,45843.0
2022-08-31 15:35:00,94.46,94.6,94.41,94.59,42843.0,86.826,86.9547,86.7801,86.9455,42843.0
2022-08-31 15:40:00,94.59,94.73,94.48,94.71,60594.0,86.9455,87.0742,86.8444,87.0558,60594.0
2022-08-31 15:45:00,94.7,94.78,94.62,94.77,130724.0,87.0466,87.1202,86.9731,87.111,130724.0
2022-08-31 15:50:00,94.77,94.8,94.56,94.58,221222.0,87.111,87.1385,86.9179,86.9363,221222.0
2022-08-31 15:55:00,94.58,94.6,94.24,94.28,432616.0,86.9363,86.9547,86.6238,86.6606,432616.0
2022-09-01 09:30:00,93.67,94.03,93.6,93.63,147576.0,86.0999,86.4308,86.0355,86.0631,147576.0
2022-09-01 09:35:00,93.62,93.74,93.59,93.66,62176.0,86.0539,86.1642,86.0263,86.0907,62176.0
2022-09-01 09:40:00,93.66,93.85,93.61,93.65,147497.0,86.0907,86.2653,86.0447,86.0815,147497.0
2022-09-01 09:45:00,93.65,93.69,93.43,93.58,74143.0,86.0815,86.1183,85.8793,86.0171,74143.0
2022-09-01 09:50:00,93.58,93.62,93.47,93.62,17416.0,86.0171,86.0539,85.916,86.0539,17416.0
2022-09-01 09:55:00,93.63,93.63,93.39,93.55,43524.0,86.0631,86.0631,85.8425,85.9896,43524.0
2022-09-01 10:00:00,93.55,93.59,93.21,93.26,65547.0,85.9896,86.0263,85.677,85.723,65547.0
2022-09-01 10:05:00,93.23,93.35,93.19,93.23,25520.0,85.6954,85.8057,85.6587,85.6954,25520.0
2022-09-01 10:10:00,93.22,93.24,92.99,92.99,46819.0,85.6862,85.7046,85.4748,85.4748,46819.0
2022-09-01 10:15:00,92.96,93.0,92.82,92.97,42054.0,85.4473,85.484,85.3186,85.4564,42054.0
2022-09-01 10:20:00,92.97,93.37,92.94,93.37,52123.0,85.4564,85.8241,85.4289,85.8241,52123.0
2022-09-01 10:25:00,93.38,93.46,93.35,93.45,171048.0,85.8333,85.9068,85.8057,85.8976,171048.0
2022-09-01 10:30:00,93.45,93.45,93.3,93.32,59072.0,85.8976,85.8976,85.7598,85.7782,59072.0
2022-09-01 10:35:00,93.33,93.39,93.13,93.15,71408.0,85.7873,85.8425,85.6035,85.6219,71408.0
2022-09-01 10:40:00,93.13,93.19,92.97,93.03,46286.0,85.6035,85.6587,85.4564,85.5116,46286.0
2022-09-01 10:45:00,93.02,93.04,92.92,92.94,36213.0,85.5024,85.5208,85.4105,85.4289,36213.0
2022-09-01 10:50:00,92.95,93.11,92.94,92.94,42398.0,85.4381,85.5851,85.4289,85.4289,42398.0
2022-09-01 10:55:00,92.95,93.04,92.86,93.01,44237.0,85.4381,85.5208,85.3553,85.4932,44237.0
2022-09-01 11:00:00,93.01,93.06,92.92,92.93,54565.0,85.4932,85.5392,85.4105,85.4197,54565.0
2022-09-01 11:05:00,92.92,93.33,92.91,93.23,104812.0,85.4105,85.7873,85.4013,85.6954,104812.0
2022-09-01 11:10:00,93.23,93.37,93.23,93.37,92659.0,85.6954,85.8241,85.6954,85.8241,92659.0
2022-09-01 11:15:00,93.33,93.43,93.31,93.38,67726.0,85.7873,85.8793,85.769,85.8333,67726.0
2022-09-01 11:20:00,93.37,93.38,93.16,93.19,26868.0,85.8241,85.8333,85.6311,85.6587,26868.0
2022-09-01 11:25:00,93.18,93.23,93.12,93.14,35214.0,85.6495,85.6954,85.5943,85.6127,35214.0
2022-09-01 11:30:00,93.14,93.39,93.13,93.37,120635.0,85.6127,85.8425,85.6035,85.8241,120635.0
2022-09-01 11:35:00,93.38,93.53,93.37,93.44,48767.0,85.8333,85.9712,85.8241,85.8885,48767.0
2022-09-01 11:40:00,93.43,93.46,93.26,93.31,24600.0,85.8793,85.9068,85.723,85.769,24600.0
2022-09-01 11:45:00,93.3,93.35,93.25,93.34,15425.0,85.7598,85.8057,85.7138,85.7965,15425.0
2022-09-01 11:50:00,93.34,93.37,93.25,93.31,22929.0,85.7965,85.8241,85.7138,85.769,22929.0
2022-09-01 11:55:00,93.31,93.35,93.21,93.34,14370.0,85.769,85.8057,85.677,85.7965,14370.0
2022-09-01 12:00:00,93.35,93.49,93.33,93.46,29193.0,85.8057,85.9344,85.7873,85.9068,29193.0
2022-09-01 12:05:00,93.47,93.54,93.35,93.51,40586.0,85.916,85.9804,85.8057,85.9528,40586.0
2022-09-01 12:10:00,93.5,93.58,93.43,93.58,27279.0,85.9436,86.0171,85.8793,86.0171,27279.0
2022-09-01 12:15:00,93.59,93.68,93.56,93.62,77817.0,86.0263,86.1091,85.9988,86.0539,77817.0
2022-09-01 12:20:00,93.63,93.63,93.49,93.51,27959.0,86.0631,86.0631,85.9344,85.9528,27959.0
2022-09-01 12:25:00,93.51,93.65,93.49,93.56,20522.0,85.9528,86.0815,85.9344,85.9988,20522.0
2022-09-01 12:30:00,93.54,93.55,93.49,93.54,8146.0,85.9804,85.9896,85.9344,85.9804,8146.0
2022-09-01 12:35:00,93.54,93.56,93.41,93.42,28544.0,85.9804,85.9988,85.8609,85.8701,28544.0
2022-09-01 12:40:00,93.41,93.46,93.36,93.37,25694.0,85.8609,85.9068,85.8149,85.8241,25694.0
2022-09-01 12:45:00,93.38,93.41,93.29,93.32,20394.0,85.8333,85.8609,85.7506,85.7782,20394.0
2022-09-01 12:50:00,93.32,93.32,93.21,93.21,8973.0,85.7782,85.7782,85.677,85.677,8973.0
2022-09-01 12:55:00,93.22,93.26,93.16,93.23,31676.0,85.6862,85.723,85.6311,85.6954,31676.0
2022-09-01 13:00:00,93.23,93.35,93.16,93.3,51500.0,85.6954,85.8057,85.6311,85.7598,51500.0
2022-09-01 13:05:00,93.3,93.42,93.28,93.41,81174.0,85.7598,85.8701,85.7414,85.8609,81174.0
2022-09-01 13:10:00,93.41,93.46,93.36,93.46,16033.0,85.8609,85.9068,85.8149,85.9068,16033.0
2022-09-01 13:15:00,93.48,93.5,93.42,93.44,15246.0,85.9252,85.9436,85.8701,85.8885,15246.0
2022-09-01 13:20:00,93.45,93.63,93.45,93.62,67683.0,85.8976,86.0631,85.8976,86.0539,67683.0
2022-09-01 13:25:00,93.61,93.75,93.58,93.7,46427.0,86.0447,86.1734,86.0171,86.1274,46427.0
2022-09-01 13:30:00,93.7,93.73,93.65,93.68,21878.0,86.1274,86.155,86.0815,86.1091,21878.0
2022-09-01 13:35:00,93.68,93.7,93.59,93.62,36764.0,86.1091,86.1274,86.0263,86.0539,36764.0
2022-09-01 13:40:00,93.63,93.64,93.56,93.62,30736.0,86.0631,86.0723,85.9988,86.0539,30736.0
2022-09-01 13:45:00,93.6,93.63,93.53,93.57,20650.0,86.0355,86.0631,85.9712,86.008,20650.0
2022-09-01 13:50:00,93.59,93.61,93.54,93.56,19511.0,86.0263,86.0447,85.9804,85.9988,19511.0
2022-09-01 13:55:00,93.55,93.59,93.49,93.57,14662.0,85.9896,86.0263,85.9344,86.008,14662.0
2022-09-01 14:00:00,93.58,93.66,93.5,93.65,20496.0,86.0171,86.0907,85.9436,86.0815,20496.0
2022-09-01 14:05:00,93.66,93.7,93.57,93.59,25568.0,86.0907,86.1274,86.008,86.0263,25568.0
2022-09-01 14:10:00,93.59,93.68,93.56,93.65,19934.0,86.0263,86.1091,85.9988,86.0815,19934.0
2022-09-01 14:15:00,93.66,93.73,93.64,93.69,54534.0,86.0907,86.155,86.0723,86.1183,54534.0
2022-09-01 14:20:00,93.69,93.96,93.67,93.94,132283.0,86.1183,86.3664,86.0999,86.348,132283.0
2022-09-01 14:25:00,93.94,94.05,93.93,94.02,69873.0,86.348,86.4492,86.3389,86.4216,69873.0
2022-09-01 14:30:00,94.04,94.12,94.03,94.06,34896.0,86.44,86.5135,86.4308,86.4584,34896.0
2022-09-01 14:35:00,94.06,94.17,93.94,94.01,84831.0,86.4584,86.5595,86.348,86.4124,84831.0
2022-09-01 14:40:00,93.99,94.06,93.92,93.93,20644.0,86.394,86.4584,86.3297,86.3389,20644.0
2022-09-01 14:45:00,93.93,94.0,93.84,93.86,89782.0,86.3389,86.4032,86.2561,86.2745,89782.0
2022-09-01 14:50:00,93.87,94.01,93.84,94.0,28982.0,86.2837,86.4124,86.2561,86.4032,28982.0
2022-09-01 14:55:00,93.99,94.03,93.9,93.92,43317.0,86.394,86.4308,86.3113,86.3297,43317.0
2022-09-01 15:00:00,93.92,94.06,93.9,93.93,42017.0,86.3297,86.4584,86.3113,86.3389,42017.0
2022-09-01 15:05:00,93.93,94.17,93.93,94.1,81888.0,86.3389,86.5595,86.3389,86.4951,81888.0
2022-09-01 15:10:00,94.1,94.2,94.03,94.17,60525.0,86.4951,86.587,86.4308,86.5595,60525.0
2022-09-01 15:15:00,94.16,94.19,94.01,94.02,46183.0,86.5503,86.5778,86.4124,86.4216,46183.0
2022-09-01 15:20:00,94.02,94.03,93.89,93.95,47664.0,86.4216,86.4308,86.3021,86.3572,47664.0
2022-09-01 15:25:00,93.95,93.95,93.83,93.86,36759.0,86.3572,86.3572,86.2469,86.2745,36759.0
2022-09-01 15:30:00,93.85,93.88,93.74,93.79,88712.0,86.2653,86.2929,86.1642,86.2102,88712.0
2022-09-01 15:35:00,93.79,94.02,93.77,93.99,82612.0,86.2102,86.4216,86.1918,86.394,82612.0
2022-09-01 15:40:00,93.98,94.06,93.92,94.03,102687.0,86.3848,86.4584,86.3297,86.4308,102687.0
2022-09-01 15:45:00,94.02,94.14,94.0,94.03,115048.0,86.4216,86.5319,86.4032,86.4308,115048.0
2022-09-01 15:50:00,94.04,94.38,94.03,94.38,225850.0,86.44,86.7525,86.4308,86.7525,225850.0
2022-09-01 15:55:00,94.38,94.54,94.37,94.49,556023.0,86.7525,86.8996,86.7433,86.8536,556023.0
2022-09-02 09:30:00,95.23,95.5,95.04,95.06,108263.0,87.5338,87.782,87.3592,87.3775,108263.0
2022-09-02 09:35:00,95.04,95.25,95.01,95.15,70735.0,87.3592,87.5522,87.3316,87.4603,70735.0
2022-09-02 09:40:00,95.14,95.14,94.83,94.87,35739.0,87.4511,87.4511,87.1661,87.2029,35739.0
2022-09-02 09:45:00,94.85,95.12,94.85,94.97,30252.0,87.1845,87.4327,87.1845,87.2948,30252.0
2022-09-02 09:50:00,95.01,95.1,94.77,94.8,21012.0,87.3316,87.4143,87.111,87.1385,21012.0
2022-09-02 09:55:00,94.8,94.82,94.52,94.52,31759.0,87.1385,87.1569,86.8812,86.8812,31759.0
2022-09-02 10:00:00,94.53,94.59,94.26,94.28,32997.0,86.8904,86.9455,86.6422,86.6606,32997.0
2022-09-02 10:05:00,94.29,94.5,94.22,94.44,73644.0,86.6698,86.8628,86.6054,86.8076,73644.0
2022-09-02 10:10:00,94.45,94.79,94.45,94.79,101602.0,86.8168,87.1294,86.8168,87.1294,101602.0
2022-09-02 10:15:00,94.81,94.96,94.78,94.87,36605.0,87.1477,87.2856,87.1202,87.2029,36605.0
2022-09-02 10:20:00,94.87,95.09,94.76,94.96,48321.0,87.2029,87.4051,87.1018,87.2856,48321.0
2022-09-02 10:25:00,94.97,95.11,94.94,95.1,67404.0,87.2948,87.4235,87.2672,87.4143,67404.0
2022-09-02 10:30:00,95.12,95.16,95.04,95.1,76613.0,87.4327,87.4695,87.3592,87.4143,76613.0
2022-09-02 10:35:00,95.09,95.23,95.09,95.17,38126.0,87.4051,87.5338,87.4051,87.4786,38126.0
2022-09-02 10:40:00,95.18,95.29,95.17,95.26,126181.0,87.4878,87.5889,87.4786,87.5614,126181.0
2022-09-02 10:45:00,95.26,95.26,95.11,95.17,27432.0,87.5614,87.5614,87.4235,87.4786,27432.0
2022-09-02 10:50:00,95.17,95.29,95.13,95.2,24137.0,87.4786,87.5889,87.4419,87.5062,24137.0
2022-09-02 10:55:00,95.17,95.21,95.05,95.13,132635.0,87.4786,87.5154,87.3683,87.4419,132635.0
2022-09-02 11:00:00,95.15,95.35,95.1,95.34,93552.0,87.4603,87.6441,87.4143,87.6349,93552.0
2022-09-02 11:05:00,95.34,95.39,95.2,95.23,53394.0,87.6349,87.6809,87.5062,87.5338,53394.0
2022-09-02 11:10:00,95.23,95.32,95.2,95.23,17205.0,87.5338,87.6165,87.5062,87.5338,17205.0
2022-09-02 11:15:00,95.22,95.22,95.03,95.08,13037.0,87.5246,87.5246,87.35,87.3959,13037.0
2022-09-02 11:20:00,95.08,95.15,95.04,95.11,23838.0,87.3959,87.4603,87.3592,87.4235,23838.0
2022-09-02 11:25:00,95.12,95.16,95.1,95.13,18295.0,87.4327,87.4695,87.4143,87.4419,18295.0
2022-09-02 11:30:00,95.16,95.25,95.12,95.18,13242.0,87.4695,87.5522,87.4327,87.4878,13242.0
2022-09-02 11:35:00,95.2,95.23,95.13,95.18,23533.0,87.5062,87.5338,87.4419,87.4878,23533.0
2022-09-02 11:40:00,95.18,95.19,94.99,95.05,9967.0,87.4878,87.497,87.3132,87.3683,9967.0
2022-09-02 11:45:00,95.06,95.22,95.06,95.18,12723.0,87.3775,87.5246,87.3775,87.4878,12723.0
2022-09-02 11:50:00,95.19,95.25,95.16,95.25,24802.0,87.497,87.5522,87.4695,87.5522,24802.0
2022-09-02 11:55:00,95.25,95.33,95.24,95.33,12523.0,87.5522,87.6257,87.543,87.6257,12523.0
2022-09-02 12:00:00,95.34,95.38,95.23,95.29,16531.0,87.6349,87.6717,87.5338,87.5889,16531.0
2022-09-02 12:05:00,95.29,95.31,95.23,95.29,7863.0,87.5889,87.6073,87.5338,87.5889,7863.0
2022-09-02 12:10:00,95.27,95.29,95.18,95.2,24284.0,87.5706,87.5889,87.4878,87.5062,24284.0
2022-09-02 12:15:00,95.17,95.17,95.01,95.01,28810.0,87.4786,87.4786,87.3316,87.3316,28810.0
2022-09-02 12:20:00,95.0,95.01,94.76,94.85,28358.0,87.3224,87.3316,87.1018,87.1845,28358.0
2022-09-02 12:25:00,94.85,94.86,94.68,94.68,19883.0,87.1845,87.1937,87.0282,87.0282,19883.0
2022-09-02 12:30:00,94.71,94.76,94.56,94.62,39096.0,87.0558,87.1018,86.9179,86.9731,39096.0
2022-09-02 12:35:00,94.63,94.68,94.49,94.63,20907.0,86.9823,87.0282,86.8536,86.9823,20907.0
2022-09-02 12:40:00,94.64,94.65,94.51,94.56,32331.0,86.9915,87.0007,86.872,86.9179,32331.0
2022-09-02 12:45:00,94.56,94.6,94.48,94.54,36355.0,86.9179,86.9547,86.8444,86.8996,36355.0
2022-09-02 12:50:00,94.53,94.55,94.35,94.5,57675.0,86.8904,86.9088,86.7249,86.8628,57675.0
2022-09-02 12:55:00,94.5,94.52,94.36,94.42,34880.0,86.8628,86.8812,86.7341,86.7893,34880.0
2022-09-02 13:00:00,94.39,94.39,94.02,94.17,77116.0,86.7617,86.7617,86.4216,86.5595,77116.0
2022-09-02 13:05:00,94.15,94.19,93.98,94.03,20567.0,86.5411,86.5778,86.3848,86.4308,20567.0
2022-09-02 13:10:00,94.03,94.03,93.9,94.02,34317.0,86.4308,86.4308,86.3113,86.4216,34317.0
2022-09-02 13:15:00,94.03,94.12,93.92,94.04,24690.0,86.4308,86.5135,86.3297,86.44,24690.0
2022-09-02 13:20:00,94.02,94.02,93.72,93.77,42709.0,86.4216,86.4216,86.1458,86.1918,42709.0
2022-09-02 13:25:00,93.76,93.78,93.68,93.72,31827.0,86.1826,86.201,86.1091,86.1458,31827.0
2022-09-02 13:30:00,93.7,93.75,93.64,93.7,19091.0,86.1274,86.1734,86.0723,86.1274,19091.0
2022-09-02 13:35:00,93.72,93.83,93.63,93.72,38301.0,86.1458,86.2469,86.0631,86.1458,38301.0
2022-09-02 13:40:00,93.7,93.91,93.68,93.88,24298.0,86.1274,86.3205,86.1091,86.2929,24298.0
2022-09-02 13:45:00,93.9,94.0,93.62,93.63,43390.0,86.3113,86.4032,86.0539,86.0631,43390.0
2022-09-02 13:50:00,93.6,93.65,93.5,93.6,58156.0,86.0355,86.0815,85.9436,86.0355,58156.0
2022-09-02 13:55:00,93.59,93.59,93.49,93.54,22264.0,86.0263,86.0263,85.9344,85.9804,22264.0
2022-09-02 14:00:00,93.53,93.71,93.53,93.67,46752.0,85.9712,86.1366,85.9712,86.0999,46752.0
2022-09-02 14:05:00,93.68,93.78,93.58,93.73,42365.0,86.1091,86.201,86.0171,86.155,42365.0
2022-09-02 14:10:00,93.75,93.81,93.63,93.68,20457.0,86.1734,86.2286,86.0631,86.1091,20457.0
2022-09-02 14:15:00,93.67,93.75,93.62,93.67,16480.0,86.0999,86.1734,86.0539,86.0999,16480.0
2022-09-02 14:20:00,93.68,93.72,93.62,93.69,14931.0,86.1091,86.1458,86.0539,86.1183,14931.0
2022-09-02 14:25:00,93.67,93.84,93.66,93.84,25674.0,86.0999,86.2561,86.0907,86.2561,25674.0
2022-09-02 14:30:00,93.84,93.84,93.67,93.72,30071.0,86.2561,86.2561,86.0999,86.1458,30071.0
2022-09-02 14:35:00,93.71,93.87,93.69,93.85,34831.0,86.1366,86.2837,86.1183,86.2653,34831.0
2022-09-02 14:40:00,93.85,93.87,93.73,93.84,20896.0,86.2653,86.2837,86.155,86.2561,20896.0
2022-09-02 14:45:00,93.82,93.83,93.7,93.73,36508.0,86.2377,86.2469,86.1274,86.155,36508.0
2022-09-02 14:50:00,93.72,93.75,93.64,93.66,26652.0,86.1458,86.1734,86.0723,86.0907,26652.0
2022-09-02 14:55:00,93.65,93.65,93.52,93.55,41657.0,86.0815,86.0815,85.962,85.9896,41657.0
2022-09-02 15:00:00,93.54,93.79,93.52,93.73,36011.0,85.9804,86.2102,85.962,86.155,36011.0
2022-09-02 15:05:00,93.73,93.86,93.72,93.73,29842.0,86.155,86.2745,86.1458,86.155,29842.0
2022-09-02 15:10:00,93.72,93.78,93.66,93.75,75845.0,86.1458,86.201,86.0907,86.1734,75845.0
2022-09-02 15:15:00,93.74,93.84,93.69,93.78,126275.0,86.1642,86.2561,86.1183,86.201,126275.0
2022-09-02 15:20:00,93.77,93.84,93.48,93.56,159299.0,86.1918,86.2561,85.9252,85.9988,159299.0
2022-09-02 15:25:00,93.56,93.63,93.5,93.58,52573.0,85.9988,86.0631,85.9436,86.0171,52573.0
2022-09-02 15:30:00,93.59,93.59,93.31,93.32,199654.0,86.0263,86.0263,85.769,85.7782,199654.0
2022-09-02 15:35:00,93.32,93.32,93.04,93.09,100835.0,85.7782,85.7782,85.5208,85.5667,100835.0
2022-09-02 15:40:00,93.09,93.1,93.0,93.0,91159.0,85.5667,85.5759,85.484,85.484,91159.0
2022-09-02 15:45:00,93.0,93.27,92.99,93.25,104772.0,85.484,85.7322,85.4748,85.7138,104772.0
2022-09-02 15:50:00,93.24,93.33,93.13,93.28,302252.0,85.7046,85.7873,85.6035,85.7414,302252.0
2022-09-02 15:55:00,93.27,93.34,93.06,93.22,510513.0,85.7322,85.7965,85.5392,85.6862,510513.0
2022-09-06 09:30:00,93.69,94.14,93.59,94.06,257788.0,86.1183,86.5319,86.0263,86.4584,257788.0
2022-09-06 09:35:00,94.05,94.11,93.69,93.69,209941.0,86.4492,86.5043,86.1183,86.1183,209941.0
2022-09-06 09:40:00,93.7,93.85,93.69,93.71,160855.0,86.1274,86.2653,86.1183,86.1366,160855.0
2022-09-06 09:45:00,93.7,93.76,93.61,93.71,139900.0,86.1274,86.1826,86.0447,86.1366,139900.0
2022-09-06 09:50:00,93.7,93.75,93.55,93.56,126648.0,86.1274,86.1734,85.9896,85.9988,126648.0
2022-09-06 09:55:00,93.55,94.08,93.48,94.06,73686.0,85.9896,86.4767,85.9252,86.4584,73686.0
2022-09-06 10:00:00,94.06,94.06,93.4,93.57,200530.0,86.4584,86.4584,85.8517,86.008,200530.0
2022-09-06 10:05:00,93.57,93.62,93.47,93.54,50452.0,86.008,86.0539,85.916,85.9804,50452.0
2022-09-06 10:10:00,93.54,93.66,93.3,93.64,129532.0,85.9804,86.0907,85.7598,86.0723,129532.0
2022-09-06 10:15:00,93.63,93.82,93.59,93.77,35798.0,86.0631,86.2377,86.0263,86.1918,35798.0
2022-09-06 10:20:00,93.76,93.77,93.56,93.66,44783.0,86.1826,86.1918,85.9988,86.0907,44783.0
2022-09-06 10:25:00,93.66,94.12,93.59,94.02,52169.0,86.0907,86.5135,86.0263,86.4216,52169.0
2022-09-06 10:30:00,94.02,94.05,93.93,94.05,47979.0,86.4216,86.4492,86.3389,86.4492,47979.0
2022-09-06 10:35:00,94.06,94.16,93.9,94.15,151240.0,86.4584,86.5503,86.3113,86.5411,151240.0
2022-09-06 10:40:00,94.15,94.44,94.15,94.25,279001.0,86.5411,86.8076,86.5411,86.633,279001.0
2022-09-06 10:45:00,94.25,94.36,94.19,94.29,124577.0,86.633,86.7341,86.5778,86.6698,124577.0
2022-09-06 10:50:00,94.26,94.56,94.24,94.42,63720.0,86.6422,86.9179,86.6238,86.7893,63720.0
2022-09-06 10:55:00,94.42,94.72,94.42,94.55,70377.0,86.7893,87.065,86.7893,86.9088,70377.0
2022-09-06 11:00:00,94.55,94.55,94.42,94.47,25974.0,86.9088,86.9088,86.7893,86.8352,25974.0
2022-09-06 11:05:00,94.48,94.67,94.4,94.5,82071.0,86.8444,87.0191,86.7709,86.8628,82071.0
2022-09-06 11:10:00,94.51,94.55,94.34,94.41,20129.0,86.872,86.9088,86.7157,86.7801,20129.0
2022-09-06 11:15:00,94.41,94.43,94.25,94.36,43186.0,86.7801,86.7984,86.633,86.7341,43186.0
2022-09-06 11:20:00,94.34,94.37,94.23,94.26,23556.0,86.7157,86.7433,86.6146,86.6422,23556.0
2022-09-06 11:25:00,94.28,94.34,94.08,94.09,38013.0,86.6606,86.7157,86.4767,86.4859,38013.0
2022-09-06 11:30:00,94.1,94.32,94.0,94.16,39623.0,86.4951,86.6973,86.4032,86.5503,39623.0
2022-09-06 11:35:00,94.18,94.27,94.05,94.15,40777.0,86.5687,86.6514,86.4492,86.5411,40777.0
2022-09-06 11:40:00,94.14,94.45,94.11,94.36,29233.0,86.5319,86.8168,86.5043,86.7341,29233.0
2022-09-06 11:45:00,94.35,94.43,94.26,94.3,21511.0,86.7249,86.7984,86.6422,86.679,21511.0
2022-09-06 11:50:00,94.29,94.49,94.28,94.43,72951.0,86.6698,86.8536,86.6606,86.7984,72951.0
2022-09-06 11:55:00,94.42,94.52,94.39,94.51,134281.0,86.7893,86.8812,86.7617,86.872,134281.0
2022-09-06 12:00:00,94.52,94.61,94.45,94.52,42149.0,86.8812,86.9639,86.8168,86.8812,42149.0
2022-09-06 12:05:00,94.54,94.62,94.17,94.23,94382.0,86.8996,86.9731,86.5595,86.6146,94382.0
2022-09-06 12:10:00,94.24,94.29,94.16,94.24,17241.0,86.6238,86.6698,86.5503,86.6238,17241.0
2022-09-06 12:15:00,94.23,94.24,93.98,94.05,58653.0,86.6146,86.6238,86.3848,86.4492,58653.0
2022-09-06 12:20:00,94.05,94.06,93.89,93.92,29205.0,86.4492,86.4584,86.3021,86.3297,29205.0
2022-09-06 12:25:00,93.91,94.03,93.87,93.99,29079.0,86.3205,86.4308,86.2837,86.394,29079.0
2022-09-06 12:30:00,93.98,94.03,93.92,93.95,26969.0,86.3848,86.4308,86.3297,86.3572,26969.0
2022-09-06 12:35:00,93.95,94.04,93.95,94.0,39429.0,86.3572,86.44,86.3572,86.4032,39429.0
2022-09-06 12:40:00,94.01,94.13,93.9,94.13,40279.0,86.4124,86.5227,86.3113,86.5227,40279.0
2022-09-06 12:45:00,94.13,94.14,94.0,94.09,18337.0,86.5227,86.5319,86.4032,86.4859,18337.0
2022-09-06 12:50:00,94.11,94.13,94.0,94.08,19231.0,86.5043,86.5227,86.4032,86.4767,19231.0
2022-09-06 12:55:00,94.08,94.15,94.0,94.08,24415.0,86.4767,86.5411,86.4032,86.4767,24415.0
2022-09-06 13:00:00,94.06,94.07,93.89,93.95,35240.0,86.4584,86.4675,86.3021,86.3572,35240.0
2022-09-06 13:05:00,93.95,93.96,93.72,93.72,29837.0,86.3572,86.3664,86.1458,86.1458,29837.0
2022-09-06 13:10:00,93.72,93.79,93.55,93.6,82188.0,86.1458,86.2102,85.9896,86.0355,82188.0
2022-09-06 13:15:00,93.6,93.7,93.49,93.69,87995.0,86.0355,86.1274,85.9344,86.1183,87995.0
2022-09-06 13:20:00,93.7,93.76,93.66,93.69,27844.0,86.1274,86.1826,86.0907,86.1183,27844.0
2022-09-06 13:25:00,93.69,93.73,93.63,93.7,20706.0,86.1183,86.155,86.0631,86.1274,20706.0
2022-09-06 13:30:00,93.7,93.89,93.68,93.86,66979.0,86.1274,86.3021,86.1091,86.2745,66979.0
2022-09-06 13:35:00,93.84,93.88,93.8,93.88,25458.0,86.2561,86.2929,86.2194,86.2929,25458.0
2022-09-06 13:40:00,93.88,93.88,93.62,93.75,17577.0,86.2929,86.2929,86.0539,86.1734,17577.0
2022-09-06 13:45:00,93.77,93.83,93.64,93.68,20057.0,86.1918,86.2469,86.0723,86.1091,20057.0
2022-09-06 13:50:00,93.67,93.76,93.64,93.76,18898.0,86.0999,86.1826,86.0723,86.1826,18898.0
2022-09-06 13:55:00,93.76,93.95,93.76,93.95,38866.0,86.1826,86.3572,86.1826,86.3572,38866.0
2022-09-06 14:00:00,93.94,94.04,93.9,94.03,32848.0,86.348,86.44,86.3113,86.4308,32848.0
2022-09-06 14:05:00,94.03,94.07,93.96,94.05,53153.0,86.4308,86.4675,86.3664,86.4492,53153.0
2022-09-06 14:10:00,94.07,94.31,94.05,94.27,105077.0,86.4675,86.6881,86.4492,86.6514,105077.0
2022-09-06 14:15:00,94.26,94.32,94.23,94.28,53189.0,86.6422,86.6973,86.6146,86.6606,53189.0
2022-09-06 14:20:00,94.28,94.31,94.12,94.19,37653.0,86.6606,86.6881,86.5135,86.5778,37653.0
2022-09-06 14:25:00,94.19,94.27,94.15,94.2,27398.0,86.5778,86.6514,86.5411,86.587,27398.0
2022-09-06 14:30:00,94.19,94.23,94.04,94.16,70157.0,86.5778,86.6146,86.44,86.5503,70157.0
2022-09-06 14:35:00,94.16,94.29,94.11,94.23,20856.0,86.5503,86.6698,86.5043,86.6146,20856.0
2022-09-06 14:40:00,94.23,94.27,94.17,94.23,28450.0,86.6146,86.6514,86.5595,86.6146,28450.0
2022-09-06 14:45:00,94.22,94.29,94.11,94.29,32318.0,86.6054,86.6698,86.5043,86.6698,32318.0
2022-09-06 14:50:00,94.29,94.29,94.08,94.2,35442.0,86.6698,86.6698,86.4767,86.587,35442.0
2022-09-06 14:55:00,94.22,94.3,94.11,94.19,43559.0,86.6054,86.679,86.5043,86.5778,43559.0
2022-09-06 15:00:00,94.2,94.25,94.07,94.16,33995.0,86.587,86.633,86.4675,86.5503,33995.0
2022-09-06 15:05:00,94.16,94.43,94.16,94.42,30108.0,86.5503,86.7984,86.5503,86.7893,30108.0
2022-09-06 15:10:00,94.43,94.48,94.38,94.42,32571.0,86.7984,86.8444,86.7525,86.7893,32571.0
2022-09-06 15:15:00,94.42,94.5,94.37,94.38,47061.0,86.7893,86.8628,86.7433,86.7525,47061.0
2022-09-06 15:20:00,94.37,94.44,94.23,94.43,75959.0,86.7433,86.8076,86.6146,86.7984,75959.0
2022-09-06 15:25:00,94.42,94.47,94.3,94.34,59418.0,86.7893,86.8352,86.679,86.7157,59418.0
2022-09-06 15:30:00,94.32,94.33,94.04,94.12,94128.0,86.6973,86.7065,86.44,86.5135,94128.0
2022-09-06 15:35:00,94.12,94.2,94.08,94.1,64977.0,86.5135,86.587,86.4767,86.4951,64977.0
2022-09-06 15:40:00,94.09,94.36,94.09,94.34,87520.0,86.4859,86.7341,86.4859,86.7157,87520.0
2022-09-06 15:45:00,94.34,94.37,94.17,94.27,156734.0,86.7157,86.7433,86.5595,86.6514,156734.0
2022-09-06 15:50:00,94.27,94.29,94.08,94.12,341695.0,86.6514,86.6698,86.4767,86.5135,341695.0
2022-09-06 15:55:00,94.11,94.32,94.05,94.29,431167.0,86.5043,86.6973,86.4492,86.6698,431167.0
2022-09-07 09:30:00,94.3,94.5,94.11,94.49,69540.0,86.679,86.8628,86.5043,86.8536,69540.0
2022-09-07 09:35:00,94.49,94.65,94.46,94.65,90198.0,86.8536,87.0007,86.826,87.0007,90198.0
2022-09-07 09:40:00,94.66,94.84,94.63,94.69,46195.0,87.0099,87.1753,86.9823,87.0374,46195.0
2022-09-07 09:45:00,94.69,94.72,94.58,94.62,28947.0,87.0374,87.065,86.9363,86.9731,28947.0
2022-09-07 09:50:00,94.62,94.64,94.51,94.55,29924.0,86.9731,86.9915,86.872,86.9088,29924.0
2022-09-07 09:55:00,94.56,94.62,94.4,94.43,23655.0,86.9179,86.9731,86.7709,86.7984,23655.0
2022-09-07 10:00:00,94.45,94.53,94.27,94.49,72539.0,86.8168,86.8904,86.6514,86.8536,72539.0
2022-09-07 10:05:00,94.5,94.58,94.44,94.58,52966.0,86.8628,86.9363,86.8076,86.9363,52966.0
2022-09-07 10:10:00,94.58,94.62,94.43,94.47,50271.0,86.9363,86.9731,86.7984,86.8352,50271.0
2022-09-07 10:15:00,94.48,94.69,94.43,94.65,52300.0,86.8444,87.0374,86.7984,87.0007,52300.0
2022-09-07 10:20:00,94.66,94.73,94.64,94.65,33700.0,87.0099,87.0742,86.9915,87.0007,33700.0
2022-09-07 10:25:00,94.63,94.78,94.57,94.75,27158.0,86.9823,87.1202,86.9271,87.0926,27158.0
2022-09-07 10:30:00,94.76,94.98,94.75,94.78,100877.0,87.1018,87.304,87.0926,87.1202,100877.0
2022-09-07 10:35:00,94.8,94.85,94.73,94.75,16857.0,87.1385,87.1845,87.0742,87.0926,16857.0
2022-09-07 10:40:00,94.76,94.8,94.63,94.69,32339.0,87.1018,87.1385,86.9823,87.0374,32339.0
2022-09-07 10:45:00,94.68,94.7,94.62,94.69,9545.0,87.0282,87.0466,86.9731,87.0374,9545.0
2022-09-07 10:50:00,94.7,94.82,94.68,94.72,23265.0,87.0466,87.1569,87.0282,87.065,23265.0
2022-09-07 10:55:00,94.71,94.84,94.7,94.77,18729.0,87.0558,87.1753,87.0466,87.111,18729.0
2022-09-07 11:00:00,94.78,94.94,94.72,94.92,21207.0,87.1202,87.2672,87.065,87.2488,21207.0
2022-09-07 11:05:00,94.91,95.01,94.86,94.94,34010.0,87.2397,87.3316,87.1937,87.2672,34010.0
2022-09-07 11:10:00,94.97,95.07,94.93,95.01,39317.0,87.2948,87.3867,87.258,87.3316,39317.0
2022-09-07 11:15:00,95.03,95.04,94.91,94.96,14939.0,87.35,87.3592,87.2397,87.2856,14939.0
2022-09-07 11:20:00,94.99,95.05,94.94,95.04,13376.0,87.3132,87.3683,87.2672,87.3592,13376.0
2022-09-07 11:25:00,95.07,95.1,95.01,95.02,17405.0,87.3867,87.4143,87.3316,87.3408,17405.0
2022-09-07 11:30:00,95.03,95.12,94.95,94.97,19679.0,87.35,87.4327,87.2764,87.2948,19679.0
2022-09-07 11:35:00,95.0,95.09,94.98,95.08,19018.0,87.3224,87.4051,87.304,87.3959,19018.0
2022-09-07 11:40:00,95.06,95.09,94.87,94.89,29655.0,87.3775,87.4051,87.2029,87.2213,29655.0
2022-09-07 11:45:00,94.91,95.02,94.9,94.97,9882.0,87.2397,87.3408,87.2305,87.2948,9882.0
2022-09-07 11:50:00,94.98,95.06,94.96,95.01,39015.0,87.304,87.3775,87.2856,87.3316,39015.0
2022-09-07 11:55:00,95.02,95.04,94.96,94.98,16265.0,87.3408,87.3592,87.2856,87.304,16265.0
2022-09-07 12:00:00,94.99,95.11,94.99,95.05,15284.0,87.3132,87.4235,87.3132,87.3683,15284.0
2022-09-07 12:05:00,95.06,95.07,94.93,95.05,24173.0,87.3775,87.3867,87.258,87.3683,24173.0
2022-09-07 12:10:00,95.03,95.04,94.89,94.91,9116.0,87.35,87.3592,87.2213,87.2397,9116.0
2022-09-07 12:15:00,94.91,94.94,94.81,94.84,23292.0,87.2397,87.2672,87.1477,87.1753,23292.0
2022-09-07 12:20:00,94.85,94.87,94.76,94.84,10041.0,87.1845,87.2029,87.1018,87.1753,10041.0
2022-09-07 12:25:00,94.85,95.01,94.84,94.99,10827.0,87.1845,87.3316,87.1753,87.3132,10827.0
2022-09-07 12:30:00,94.98,95.06,94.94,95.06,21027.0,87.304,87.3775,87.2672,87.3775,21027.0
2022-09-07 12:35:00,95.06,95.22,95.05,95.21,37965.0,87.3775,87.5246,87.3683,87.5154,37965.0
2022-09-07 12:40:00,95.21,95.37,95.2,95.34,103964.0,87.5154,87.6625,87.5062,87.6349,103964.0
2022-09-07 12:45:00,95.34,95.39,95.27,95.3,39189.0,87.6349,87.6809,87.5706,87.5981,39189.0
2022-09-07 12:50:00,95.31,95.34,95.25,95.26,11098.0,87.6073,87.6349,87.5522,87.5614,11098.0
2022-09-07 12:55:00,95.24,95.31,95.21,95.31,6764.0,87.543,87.6073,87.5154,87.6073,6764.0
2022-09-07 13:00:00,95.32,95.45,95.3,95.4,26885.0,87.6165,87.736,87.5981,87.6901,26885.0
2022-09-07 13:05:00,95.4,95.44,95.31,95.36,21288.0,87.6901,87.7268,87.6073,87.6533,21288.0
2022-09-07 13:10:00,95.36,95.39,95.32,95.38,11327.0,87.6533,87.6809,87.6165,87.6717,11327.0
2022-09-07 13:15:00,95.39,95.44,95.34,95.35,17030.0,87.6809,87.7268,87.6349,87.6441,17030.0
2022-09-07 13:20:00,95.34,95.46,95.33,95.38,19405.0,87.6349,87.7452,87.6257,87.6717,19405.0
2022-09-07 13:25:00,95.38,95.38,95.27,95.31,8157.0,87.6717,87.6717,87.5706,87.6073,8157.0
2022-09-07 13:30:00,95.31,95.34,95.28,95.34,8002.0,87.6073,87.6349,87.5798,87.6349,8002.0
2022-09-07 13:35:00,95.35,95.46,95.29,95.43,41734.0,87.6441,87.7452,87.5889,87.7176,41734.0
2022-09-07 13:40:00,95.44,95.58,95.44,95.58,15806.0,87.7268,87.8555,87.7268,87.8555,15806.0
2022-09-07 13:45:00,95.57,95.65,95.52,95.64,45258.0,87.8463,87.9199,87.8004,87.9107,45258.0
2022-09-07 13:50:00,95.66,95.73,95.63,95.73,35915.0,87.929,87.9934,87.9015,87.9934,35915.0
2022-09-07 13:55:00,95.71,95.72,95.67,95.71,14770.0,87.975,87.9842,87.9382,87.975,14770.0
2022-09-07 14:00:00,95.72,95.88,95.68,95.88,31287.0,87.9842,88.1313,87.9474,88.1313,31287.0
2022-09-07 14:05:00,95.88,95.89,95.69,95.71,40643.0,88.1313,88.1405,87.9566,87.975,40643.0
2022-09-07 14:10:00,95.69,95.8,95.67,95.78,25617.0,87.9566,88.0577,87.9382,88.0393,25617.0
2022-09-07 14:15:00,95.78,95.81,95.61,95.63,62880.0,88.0393,88.0669,87.8831,87.9015,62880.0
2022-09-07 14:20:00,95.63,95.67,95.58,95.63,34804.0,87.9015,87.9382,87.8555,87.9015,34804.0
2022-09-07 14:25:00,95.64,95.77,95.62,95.74,21230.0,87.9107,88.0302,87.8923,88.0026,21230.0
2022-09-07 14:30:00,95.75,95.91,95.74,95.91,45138.0,88.0118,88.1588,88.0026,88.1588,45138.0
2022-09-07 14:35:00,95.88,95.9,95.82,95.86,14061.0,88.1313,88.1496,88.0761,88.1129,14061.0
2022-09-07 14:40:00,95.85,95.89,95.82,95.83,17365.0,88.1037,88.1405,88.0761,88.0853,17365.0
2022-09-07 14:45:00,95.83,95.91,95.82,95.89,12630.0,88.0853,88.1588,88.0761,88.1405,12630.0
2022-09-07 14:50:00,95.89,95.94,95.83,95.9,46025.0,88.1405,88.1864,88.0853,88.1496,46025.0
2022-09-07 14:55:00,95.92,95.95,95.88,95.93,18537.0,88.168,88.1956,88.1313,88.1772,18537.0
2022-09-07 15:00:00,95.91,95.95,95.8,95.84,15576.0,88.1588,88.1956,88.0577,88.0945,15576.0
2022-09-07 15:05:00,95.83,95.9,95.81,95.9,22599.0,88.0853,88.1496,88.0669,88.1496,22599.0
2022-09-07 15:10:00,95.91,95.95,95.84,95.91,25163.0,88.1588,88.1956,88.0945,88.1588,25163.0
2022-09-07 15:15:00,95.91,95.98,95.83,95.88,27244.0,88.1588,88.2232,88.0853,88.1313,27244.0
2022-09-07 15:20:00,95.85,95.92,95.78,95.87,45352.0,88.1037,88.168,88.0393,88.1221,45352.0
2022-09-07 15:25:00,95.88,96.07,95.85,96.07,73300.0,88.1313,88.3059,88.1037,88.3059,73300.0
2022-09-07 15:30:00,96.07,96.13,95.99,96.13,42966.0,88.3059,88.3611,88.2324,88.3611,42966.0
2022-09-07 15:35:00,96.13,96.16,95.99,96.05,48600.0,88.3611,88.3886,88.2324,88.2875,48600.0
2022-09-07 15:40:00,96.06,96.16,95.98,96.16,84382.0,88.2967,88.3886,88.2232,88.3886,84382.0
2022-09-07 15:45:00,96.16,96.28,96.1,96.25,88983.0,88.3886,88.4989,88.3335,88.4714,88983.0
2022-09-07 15:50:00,96.26,96.26,96.04,96.15,170249.0,88.4806,88.4806,88.2783,88.3794,170249.0
2022-09-07 15:55:00,96.14,96.15,96.04,96.14,492707.0,88.3703,88.3794,88.2783,88.3703,492707.0
2022-09-08 09:30:00,95.65,95.65,95.3,95.52,72689.0,87.9199,87.9199,87.5981,87.8004,72689.0
2022-09-08 09:35:00,95.51,95.62,95.39,95.59,36927.0,87.7912,87.8923,87.6809,87.8647,36927.0
2022-09-08 09:40:00,95.58,96.22,95.37,96.2,72950.0,87.8555,88.4438,87.6625,88.4254,72950.0
2022-09-08 09:45:00,96.18,96.2,95.9,96.03,67103.0,88.407,88.4254,88.1496,88.2691,67103.0
2022-09-08 09:50:00,96.04,96.17,95.98,96.06,75081.0,88.2783,88.3978,88.2232,88.2967,75081.0
2022-09-08 09:55:00,96.07,96.25,96.02,96.24,45101.0,88.3059,88.4714,88.2599,88.4622,45101.0
2022-09-08 10:00:00,96.23,96.27,95.98,96.02,48701.0,88.453,88.4897,88.2232,88.2599,48701.0
2022-09-08 10:05:00,96.02,96.28,96.01,96.18,39368.0,88.2599,88.4989,88.2508,88.407,39368.0
2022-09-08 10:10:00,96.19,96.27,96.04,96.11,40265.0,88.4162,88.4897,88.2783,88.3427,40265.0
2022-09-08 10:15:00,96.11,96.41,96.01,96.4,65297.0,88.3427,88.6184,88.2508,88.6092,65297.0
2022-09-08 10:20:00,96.38,96.46,96.14,96.18,80867.0,88.5909,88.6644,88.3703,88.407,80867.0
2022-09-08 10:25:00,96.19,96.29,96.17,96.26,21767.0,88.4162,88.5081,88.3978,88.4806,21767.0
2022-09-08 10:30:00,96.26,96.41,96.2,96.41,38075.0,88.4806,88.6184,88.4254,88.6184,38075.0
2022-09-08 10:35:00,96.39,96.54,96.35,96.47,67949.0,88.6,88.7379,88.5633,88.6736,67949.0
2022-09-08 10:40:00,96.47,96.6,96.43,96.58,37307.0,88.6736,88.7931,88.6368,88.7747,37307.0
2022-09-08 10:45:00,96.59,96.69,96.57,96.65,30575.0,88.7839,88.8758,88.7655,88.839,30575.0
2022-09-08 10:50:00,96.64,96.64,96.55,96.58,24641.0,88.8298,88.8298,88.7471,88.7747,24641.0
2022-09-08 10:55:00,96.59,96.66,96.53,96.63,32971.0,88.7839,88.8482,88.7287,88.8207,32971.0
2022-09-08 11:00:00,96.63,96.67,96.56,96.57,59890.0,88.8207,88.8574,88.7563,88.7655,59890.0
2022-09-08 11:05:00,96.56,96.62,96.49,96.6,50397.0,88.7563,88.8115,88.692,88.7931,50397.0
2022-09-08 11:10:00,96.6,96.6,96.5,96.56,15900.0,88.7931,88.7931,88.7012,88.7563,15900.0
2022-09-08 11:15:00,96.54,96.6,96.52,96.56,15650.0,88.7379,88.7931,88.7195,88.7563,15650.0
2022-09-08 11:20:00,96.57,96.57,96.47,96.52,20939.0,88.7655,88.7655,88.6736,88.7195,20939.0
2022-09-08 11:25:00,96.52,96.56,96.41,96.43,12405.0,88.7195,88.7563,88.6184,88.6368,12405.0
2022-09-08 11:30:00,96.44,96.49,96.4,96.48,19092.0,88.646,88.692,88.6092,88.6828,19092.0
2022-09-08 11:35:00,96.47,96.51,96.29,96.3,22162.0,88.6736,88.7103,88.5081,88.5173,22162.0
2022-09-08 11:40:00,96.28,96.31,96.2,96.28,47760.0,88.4989,88.5265,88.4254,88.4989,47760.0
2022-09-08 11:45:00,96.28,96.36,96.25,96.27,20784.0,88.4989,88.5725,88.4714,88.4897,20784.0
2022-09-08 11:50:00,96.27,96.34,96.26,96.3,64616.0,88.4897,88.5541,88.4806,88.5173,64616.0
2022-09-08 11:55:00,96.29,96.33,96.28,96.3,15976.0,88.5081,88.5449,88.4989,88.5173,15976.0
2022-09-08 12:00:00,96.3,96.32,95.84,95.85,85540.0,88.5173,88.5357,88.0945,88.1037,85540.0
2022-09-08 12:05:00,95.83,95.85,95.52,95.71,75705.0,88.0853,88.1037,87.8004,87.975,75705.0
2022-09-08 12:10:00,95.68,95.71,95.48,95.57,54129.0,87.9474,87.975,87.7636,87.8463,54129.0
2022-09-08 12:15:00,95.57,95.69,95.49,95.65,55774.0,87.8463,87.9566,87.7728,87.9199,55774.0
2022-09-08 12:20:00,95.63,95.66,95.35,95.48,38177.0,87.9015,87.929,87.6441,87.7636,38177.0
2022-09-08 12:25:00,95.5,95.6,95.43,95.58,21854.0,87.782,87.8739,87.7176,87.8555,21854.0
2022-09-08 12:30:00,95.58,95.85,95.56,95.8,16367.0,87.8555,88.1037,87.8371,88.0577,16367.0
2022-09-08 12:35:00,95.81,95.9,95.8,95.85,9955.0,88.0669,88.1496,88.0577,88.1037,9955.0
2022-09-08 12:40:00,95.83,96.08,95.81,96.08,35252.0,88.0853,88.3151,88.0669,88.3151,35252.0
2022-09-08 12:45:00,96.08,96.11,96.01,96.07,18693.0,88.3151,88.3427,88.2508,88.3059,18693.0
2022-09-08 12:50:00,96.06,96.14,96.03,96.06,21035.0,88.2967,88.3703,88.2691,88.2967,21035.0
2022-09-08 12:55:00,96.07,96.12,96.02,96.02,19598.0,88.3059,88.3519,88.2599,88.2599,19598.0
2022-09-08 13:00:00,96.03,96.08,95.93,95.96,49740.0,88.2691,88.3151,88.1772,88.2048,49740.0
2022-09-08 13:05:00,95.93,96.0,95.84,95.92,13800.0,88.1772,88.2416,88.0945,88.168,13800.0
2022-09-08 13:10:00,95.94,96.24,95.94,96.22,63800.0,88.1864,88.4622,88.1864,88.4438,63800.0
2022-09-08 13:15:00,96.23,96.25,96.18,96.19,29622.0,88.453,88.4714,88.407,88.4162,29622.0
2022-09-08 13:20:00,96.2,96.29,96.2,96.24,40809.0,88.4254,88.5081,88.4254,88.4622,40809.0
2022-09-08 13:25:00,96.24,96.34,96.23,96.28,61162.0,88.4622,88.5541,88.453,88.4989,61162.0
2022-09-08 13:30:00,96.28,96.3,96.16,96.24,22237.0,88.4989,88.5173,88.3886,88.4622,22237.0
2022-09-08 13:35:00,96.21,96.38,96.2,96.3,40349.0,88.4346,88.5909,88.4254,88.5173,40349.0
2022-09-08 13:40:00,96.31,96.41,96.3,96.39,16793.0,88.5265,88.6184,88.5173,88.6,16793.0
2022-09-08 13:45:00,96.38,96.43,96.32,96.4,17902.0,88.5909,88.6368,88.5357,88.6092,17902.0
2022-09-08 13:50:00,96.4,96.4,96.3,96.34,16254.0,88.6092,88.6092,88.5173,88.5541,16254.0
2022-09-08 13:55:00,96.33,96.35,96.14,96.31,89615.0,88.5449,88.5633,88.3703,88.5265,89615.0
2022-09-08 14:00:00,96.31,96.47,96.3,96.46,25745.0,88.5265,88.6736,88.5173,88.6644,25745.0
2022-09-08 14:05:00,96.46,96.5,96.31,96.36,17954.0,88.6644,88.7012,88.5265,88.5725,17954.0
2022-09-08 14:10:00,96.37,96.4,96.31,96.32,12766.0,88.5817,88.6092,88.5265,88.5357,12766.0
2022-09-08 14:15:00,96.3,96.47,96.25,96.44,15422.0,88.5173,88.6736,88.4714,88.646,15422.0
2022-09-08 14:20:00,96.44,96.48,96.39,96.43,17244.0,88.646,88.6828,88.6,88.6368,17244.0
2022-09-08 14:25:00,96.45,96.46,96.36,96.39,12152.0,88.6552,88.6644,88.5725,88.6,12152.0
2022-09-08 14:30:00,96.39,96.51,96.38,96.51,9771.0,88.6,88.7103,88.5909,88.7103,9771.0
2022-09-08 14:35:00,96.51,96.54,96.46,96.51,17489.0,88.7103,88.7379,88.6644,88.7103,17489.0
2022-09-08 14:40:00,96.5,96.52,96.24,96.3,83719.0,88.7012,88.7195,88.4622,88.5173,83719.0
2022-09-08 14:45:00,96.29,96.3,96.11,96.17,26916.0,88.5081,88.5173,88.3427,88.3978,26916.0
2022-09-08 14:50:00,96.16,96.25,96.09,96.18,20137.0,88.3886,88.4714,88.3243,88.407,20137.0
2022-09-08 14:55:00,96.17,96.19,96.1,96.15,17596.0,88.3978,88.4162,88.3335,88.3794,17596.0
2022-09-08 15:00:00,96.14,96.22,96.03,96.13,34168.0,88.3703,88.4438,88.2691,88.3611,34168.0
2022-09-08 15:05:00,96.11,96.21,96.09,96.14,19661.0,88.3427,88.4346,88.3243,88.3703,19661.0
2022-09-08 15:10:00,96.14,96.28,96.09,96.28,20241.0,88.3703,88.4989,88.3243,88.4989,20241.0
2022-09-08 15:15:00,96.28,96.35,96.25,96.34,26927.0,88.4989,88.5633,88.4714,88.5541,26927.0
2022-09-08 15:20:00,96.34,96.44,96.3,96.4,20129.0,88.5541,88.646,88.5173,88.6092,20129.0
2022-09-08 15:25:00,96.41,96.42,96.33,96.34,29954.0,88.6184,88.6276,88.5449,88.5541,29954.0
2022-09-08 15:30:00,96.34,96.45,96.3,96.3,38496.0,88.5541,88.6552,88.5173,88.5173,38496.0
2022-09-08 15:35:00,96.31,96.37,96.28,96.3,70204.0,88.5265,88.5817,88.4989,88.5173,70204.0
2022-09-08 15:40:00,96.29,96.32,96.12,96.14,53995.0,88.5081,88.5357,88.3519,88.3703,53995.0
2022-09-08 15:45:00,96.13,96.29,96.13,96.22,101070.0,88.3611,88.5081,88.3611,88.4438,101070.0
2022-09-08 15:50:00,96.22,96.44,96.21,96.43,182574.0,88.4438,88.646,88.4346,88.6368,182574.0
2022-09-08 15:55:00,96.43,96.44,96.31,96.4,352014.0,88.6368,88.646,88.5265,88.6092,352014.0
2022-09-09 09:30:00,96.63,97.18,96.3,96.49,111272.0,88.8207,89.3262,88.5173,88.692,111272.0
2022-09-09 09:35:00,96.49,96.55,96.35,96.48,34892.0,88.692,88.7471,88.5633,88.6828,34892.0
2022-09-09 09:40:00,96.5,96.59,96.45,96.47,44428.0,88.7012,88.7839,88.6552,88.6736,44428.0
2022-09-09 09:45:00,96.48,96.53,96.22,96.38,71072.0,88.6828,88.7287,88.4438,88.5909,71072.0
2022-09-09 09:50:00,96.37,96.64,96.35,96.56,44811.0,88.5817,88.8298,88.5633,88.7563,44811.0
2022-09-09 09:55:00,96.56,96.79,96.49,96.79,23803.0,88.7563,88.9677,88.692,88.9677,23803.0
2022-09-09 10:00:00,96.81,97.01,96.77,97.01,123374.0,88.9861,89.1699,88.9493,89.1699,123374.0
2022-09-09 10:05:00,97.0,97.08,96.96,97.0,31993.0,89.1607,89.2343,89.124,89.1607,31993.0
2022-09-09 10:10:00,96.94,96.95,96.79,96.94,22063.0,89.1056,89.1148,88.9677,89.1056,22063.0
2022-09-09 10:15:00,96.95,97.15,96.9,96.99,23918.0,89.1148,89.2986,89.0688,89.1516,23918.0
2022-09-09 10:20:00,96.99,97.03,96.92,96.95,15908.0,89.1516,89.1883,89.0872,89.1148,15908.0
2022-09-09 10:25:00,96.95,97.14,96.91,97.13,23676.0,89.1148,89.2894,89.078,89.2802,23676.0
2022-09-09 10:30:00,97.13,97.2,97.07,97.11,27788.0,89.2802,89.3446,89.2251,89.2619,27788.0
2022-09-09 10:35:00,97.11,97.21,97.08,97.19,32972.0,89.2619,89.3538,89.2343,89.3354,32972.0
2022-09-09 10:40:00,97.19,97.31,97.19,97.29,20798.0,89.3354,89.4457,89.3354,89.4273,20798.0
2022-09-09 10:45:00,97.29,97.38,97.28,97.33,17974.0,89.4273,89.51,89.4181,89.4641,17974.0
2022-09-09 10:50:00,97.33,97.41,97.26,97.3,25713.0,89.4641,89.5376,89.3997,89.4365,25713.0
2022-09-09 10:55:00,97.29,97.34,97.2,97.34,19586.0,89.4273,89.4733,89.3446,89.4733,19586.0
2022-09-09 11:00:00,97.34,97.37,97.14,97.21,17268.0,89.4733,89.5008,89.2894,89.3538,17268.0
2022-09-09 11:05:00,97.22,97.25,97.1,97.12,12423.0,89.363,89.3905,89.2527,89.2711,12423.0
2022-09-09 11:10:00,97.13,97.17,97.06,97.16,6209.0,89.2802,89.317,89.2159,89.3078,6209.0
2022-09-09 11:15:00,97.18,97.21,97.09,97.09,18200.0,89.3262,89.3538,89.2435,89.2435,18200.0
2022-09-09 11:20:00,97.1,97.11,96.95,97.04,20632.0,89.2527,89.2619,89.1148,89.1975,20632.0
2022-09-09 11:25:00,97.05,97.19,97.05,97.13,8773.0,89.2067,89.3354,89.2067,89.2802,8773.0
2022-09-09 11:30:00,97.14,97.22,97.1,97.2,16616.0,89.2894,89.363,89.2527,89.3446,16616.0
2022-09-09 11:35:00,97.19,97.33,97.19,97.3,11193.0,89.3354,89.4641,89.3354,89.4365,11193.0
2022-09-09 11:40:00,97.31,97.32,97.19,97.23,23046.0,89.4457,89.4549,89.3354,89.3722,23046.0
2022-09-09 11:45:00,97.23,97.24,97.17,97.21,14469.0,89.3722,89.3814,89.317,89.3538,14469.0
2022-09-09 11:50:00,97.23,97.23,97.09,97.21,27438.0,89.3722,89.3722,89.2435,89.3538,27438.0
2022-09-09 11:55:00,97.22,97.28,97.18,97.22,17268.0,89.363,89.4181,89.3262,89.363,17268.0
2022-09-09 12:00:00,97.21,97.21,96.93,96.96,40720.0,89.3538,89.3538,89.0964,89.124,40720.0
2022-09-09 12:05:00,96.98,97.08,96.96,97.08,28048.0,89.1424,89.2343,89.124,89.2343,28048.0
2022-09-09 12:10:00,97.09,97.12,97.03,97.09,21313.0,89.2435,89.2711,89.1883,89.2435,21313.0
2022-09-09 12:15:00,97.07,97.1,96.93,97.07,21685.0,89.2251,89.2527,89.0964,89.2251,21685.0
2022-09-09 12:20:00,97.09,97.1,96.94,96.98,23925.0,89.2435,89.2527,89.1056,89.1424,23925.0
2022-09-09 12:25:00,96.98,97.1,96.97,97.07,26941.0,89.1424,89.2527,89.1332,89.2251,26941.0
2022-09-09 12:30:00,97.06,97.17,97.04,97.13,82562.0,89.2159,89.317,89.1975,89.2802,82562.0
2022-09-09 12:35:00,97.14,97.23,97.12,97.13,40632.0,89.2894,89.3722,89.2711,89.2802,40632.0
2022-09-09 12:40:00,97.13,97.17,97.1,97.12,49316.0,89.2802,89.317,89.2527,89.2711,49316.0
2022-09-09 12:45:00,97.1,97.22,97.04,97.22,29361.0,89.2527,89.363,89.1975,89.363,29361.0
2022-09-09 12:50:00,97.2,97.29,97.16,97.27,173165.0,89.3446,89.4273,89.3078,89.4089,173165.0
2022-09-09 12:55:00,97.25,97.31,97.23,97.31,18556.0,89.3905,89.4457,89.3722,89.4457,18556.0
2022-09-09 13:00:00,97.31,97.31,97.19,97.24,33612.0,89.4457,89.4457,89.3354,89.3814,33612.0
2022-09-09 13:05:00,97.25,97.31,97.24,97.31,28681.0,89.3905,89.4457,89.3814,89.4457,28681.0
2022-09-09 13:10:00,97.3,97.37,97.28,97.36,32736.0,89.4365,89.5008,89.4181,89.4917,32736.0
2022-09-09 13:15:00,97.35,97.39,97.34,97.36,20515.0,89.4825,89.5192,89.4733,89.4917,20515.0
2022-09-09 13:20:00,97.35,97.36,97.29,97.3,65068.0,89.4825,89.4917,89.4273,89.4365,65068.0
2022-09-09 13:25:00,97.3,97.31,97.24,97.26,22690.0,89.4365,89.4457,89.3814,89.3997,22690.0
2022-09-09 13:30:00,97.27,97.35,97.26,97.32,25961.0,89.4089,89.4825,89.3997,89.4549,25961.0
2022-09-09 13:35:00,97.32,97.37,97.31,97.36,13859.0,89.4549,89.5008,89.4457,89.4917,13859.0
2022-09-09 13:40:00,97.36,97.37,97.27,97.27,17503.0,89.4917,89.5008,89.4089,89.4089,17503.0
2022-09-09 13:45:00,97.27,97.35,97.22,97.34,12206.0,89.4089,89.4825,89.363,89.4733,12206.0
2022-09-09 13:50:00,97.35,97.36,97.31,97.34,12234.0,89.4825,89.4917,89.4457,89.4733,12234.0
2022-09-09 13:55:00,97.33,97.4,97.3,97.39,12600.0,89.4641,89.5284,89.4365,89.5192,12600.0
2022-09-09 14:00:00,97.39,97.39,97.26,97.29,13096.0,89.5192,89.5192,89.3997,89.4273,13096.0
2022-09-09 14:05:00,97.27,97.34,97.25,97.27,9077.0,89.4089,89.4733,89.3905,89.4089,9077.0
2022-09-09 14:10:00,97.25,97.39,97.23,97.38,24383.0,89.3905,89.5192,89.3722,89.51,24383.0
2022-09-09 14:15:00,97.38,97.44,97.37,97.41,9854.0,89.51,89.5652,89.5008,89.5376,9854.0
2022-09-09 14:20:00,97.41,97.47,97.39,97.46,12046.0,89.5376,89.5928,89.5192,89.5836,12046.0
2022-09-09 14:25:00,97.46,97.46,97.38,97.45,12842.0,89.5836,89.5836,89.51,89.5744,12842.0
2022-09-09 14:30:00,97.45,97.49,97.44,97.46,20777.0,89.5744,89.6111,89.5652,89.5836,20777.0
2022-09-09 14:35:00,97.48,97.55,97.43,97.5,18183.0,89.602,89.6663,89.556,89.6203,18183.0
2022-09-09 14:40:00,97.5,97.56,97.46,97.52,33396.0,89.6203,89.6755,89.5836,89.6387,33396.0
2022-09-09 14:45:00,97.51,97.55,97.45,97.45,59198.0,89.6295,89.6663,89.5744,89.5744,59198.0
2022-09-09 14:50:00,97.44,97.49,97.38,97.48,14336.0,89.5652,89.6111,89.51,89.602,14336.0
2022-09-09 14:55:00,97.48,97.58,97.47,97.58,22893.0,89.602,89.6939,89.5928,89.6939,22893.0
2022-09-09 15:00:00,97.58,97.64,97.55,97.63,22861.0,89.6939,89.749,89.6663,89.7398,22861.0
2022-09-09 15:05:00,97.63,97.64,97.48,97.51,18178.0,89.7398,89.749,89.602,89.6295,18178.0
2022-09-09 15:10:00,97.5,97.65,97.49,97.65,33052.0,89.6203,89.7582,89.6111,89.7582,33052.0
2022-09-09 15:15:00,97.64,97.65,97.58,97.6,44598.0,89.749,89.7582,89.6939,89.7123,44598.0
2022-09-09 15:20:00,97.6,97.6,97.48,97.49,47844.0,89.7123,89.7123,89.602,89.6111,47844.0
2022-09-09 15:25:00,97.5,97.5,97.42,97.43,39072.0,89.6203,89.6203,89.5468,89.556,39072.0
2022-09-09 15:30:00,97.42,97.46,97.36,97.46,49682.0,89.5468,89.5836,89.4917,89.5836,49682.0
2022-09-09 15:35:00,97.45,97.51,97.41,97.44,42775.0,89.5744,89.6295,89.5376,89.5652,42775.0
2022-09-09 15:40:00,97.45,97.56,97.44,97.55,90208.0,89.5744,89.6755,89.5652,89.6663,90208.0
2022-09-09 15:45:00,97.53,97.54,97.41,97.48,98057.0,89.6479,89.6571,89.5376,89.602,98057.0
2022-09-09 15:50:00,97.47,97.47,97.24,97.35,123347.0,89.5928,89.5928,89.3814,89.4825,123347.0
2022-09-09 15:55:00,97.34,97.4,97.3,97.32,384245.0,89.4733,89.5284,89.4365,89.4549,384245.0
2022-09-12 09:30:00,97.48,97.93,97.48,97.9,59828.0,89.602,90.0156,89.602,89.988,59828.0
2022-09-12 09:35:00,97.89,97.9,97.69,97.81,34942.0,89.9788,89.988,89.795,89.9053,34942.0
2022-09-12 09:40:00,97.79,97.88,97.75,97.87,27811.0,89.8869,89.9696,89.8501,89.9604,27811.0
2022-09-12 09:45:00,97.88,98.06,97.85,98.01,37622.0,89.9696,90.1351,89.9421,90.0891,37622.0
2022-09-12 09:50:00,98.02,98.25,98.0,98.22,34212.0,90.0983,90.3097,90.0799,90.2822,34212.0
2022-09-12 09:55:00,98.2,98.37,98.18,98.37,90467.0,90.2638,90.42,90.2454,90.42,90467.0
2022-09-12 10:00:00,98.38,98.38,97.94,97.97,40431.0,90.4292,90.4292,90.0248,90.0524,40431.0
2022-09-12 10:05:00,97.99,98.12,97.98,98.08,27630.0,90.0707,90.1902,90.0615,90.1535,27630.0
2022-09-12 10:10:00,98.08,98.09,97.94,97.96,31820.0,90.1535,90.1627,90.0248,90.0432,31820.0
2022-09-12 10:15:00,97.96,97.99,97.86,97.98,25417.0,90.0432,90.0707,89.9512,90.0615,25417.0
2022-09-12 10:20:00,97.98,98.06,97.89,97.94,46713.0,90.0615,90.1351,89.9788,90.0248,46713.0
2022-09-12 10:25:00,97.94,98.02,97.93,97.98,17098.0,90.0248,90.0983,90.0156,90.0615,17098.0
2022-09-12 10:30:00,97.99,98.08,97.94,98.07,51744.0,90.0707,90.1535,90.0248,90.1443,51744.0
2022-09-12 10:35:00,98.07,98.11,97.97,98.11,52057.0,90.1443,90.181,90.0524,90.181,52057.0
2022-09-12 10:40:00,98.11,98.14,98.07,98.12,9865.0,90.181,90.2086,90.1443,90.1902,9865.0
2022-09-12 10:45:00,98.11,98.17,98.07,98.1,28236.0,90.181,90.2362,90.1443,90.1719,28236.0
2022-09-12 10:50:00,98.1,98.13,97.97,98.01,18767.0,90.1719,90.1994,90.0524,90.0891,18767.0
2022-09-12 10:55:00,98.0,98.04,97.93,98.02,22035.0,90.0799,90.1167,90.0156,90.0983,22035.0
2022-09-12 11:00:00,98.03,98.09,97.98,98.06,12305.0,90.1075,90.1627,90.0615,90.1351,12305.0
2022-09-12 11:05:00,98.06,98.06,97.93,97.96,6555.0,90.1351,90.1351,90.0156,90.0432,6555.0
2022-09-12 11:10:00,97.96,98.0,97.86,97.96,9822.0,90.0432,90.0799,89.9512,90.0432,9822.0
2022-09-12 11:15:00,97.96,98.06,97.91,98.05,16049.0,90.0432,90.1351,89.9972,90.1259,16049.0
2022-09-12 11:20:00,98.06,98.2,98.06,98.19,10012.0,90.1351,90.2638,90.1351,90.2546,10012.0
2022-09-12 11:25:00,98.19,98.21,98.14,98.15,18804.0,90.2546,90.273,90.2086,90.2178,18804.0
2022-09-12 11:30:00,98.16,98.22,98.11,98.14,34335.0,90.227,90.2822,90.181,90.2086,34335.0
2022-09-12 11:35:00,98.15,98.17,98.05,98.08,18649.0,90.2178,90.2362,90.1259,90.1535,18649.0
2022-09-12 11:40:00,98.1,98.17,98.05,98.09,16614.0,90.1719,90.2362,90.1259,90.1627,16614.0
2022-09-12 11:45:00,98.09,98.11,98.04,98.07,13744.0,90.1627,90.181,90.1167,90.1443,13744.0
2022-09-12 11:50:00,98.08,98.14,97.95,97.98,33299.0,90.1535,90.2086,90.034,90.0615,33299.0
2022-09-12 11:55:00,97.97,97.99,97.79,97.87,30726.0,90.0524,90.0707,89.8869,89.9604,30726.0
2022-09-12 12:00:00,97.87,97.93,97.82,97.84,26261.0,89.9604,90.0156,89.9145,89.9329,26261.0
2022-09-12 12:05:00,97.84,97.94,97.77,97.78,71409.0,89.9329,90.0248,89.8685,89.8777,71409.0
2022-09-12 12:10:00,97.74,97.93,97.72,97.91,31241.0,89.8409,90.0156,89.8226,89.9972,31241.0
2022-09-12 12:15:00,97.92,97.93,97.81,97.83,32243.0,90.0064,90.0156,89.9053,89.9237,32243.0
2022-09-12 12:20:00,97.81,98.04,97.8,97.98,38260.0,89.9053,90.1167,89.8961,90.0615,38260.0
2022-09-12 12:25:00,97.98,98.03,97.92,97.99,10078.0,90.0615,90.1075,90.0064,90.0707,10078.0
2022-09-12 12:30:00,98.0,98.07,97.99,98.02,18173.0,90.0799,90.1443,90.0707,90.0983,18173.0
2022-09-12 12:35:00,98.02,98.05,97.93,98.02,33566.0,90.0983,90.1259,90.0156,90.0983,33566.0
2022-09-12 12:40:00,98.03,98.06,98.01,98.05,19583.0,90.1075,90.1351,90.0891,90.1259,19583.0
2022-09-12 12:45:00,98.06,98.17,98.01,98.09,203551.0,90.1351,90.2362,90.0891,90.1627,203551.0
2022-09-12 12:50:00,98.09,98.14,98.03,98.13,80017.0,90.1627,90.2086,90.1075,90.1994,80017.0
2022-09-12 12:55:00,98.12,98.16,98.11,98.15,13527.0,90.1902,90.227,90.181,90.2178,13527.0
2022-09-12 13:00:00,98.15,98.19,98.02,98.1,76059.0,90.2178,90.2546,90.0983,90.1719,76059.0
2022-09-12 13:05:00,98.09,98.22,98.08,98.21,26705.0,90.1627,90.2822,90.1535,90.273,26705.0
2022-09-12 13:10:00,98.21,98.27,98.18,98.22,12830.0,90.273,90.3281,90.2454,90.2822,12830.0
2022-09-12 13:15:00,98.21,98.24,98.18,98.21,19067.0,90.273,90.3005,90.2454,90.273,19067.0
2022-09-12 13:20:00,98.22,98.24,98.19,98.19,23253.0,90.2822,90.3005,90.2546,90.2546,23253.0
2022-09-12 13:25:00,98.2,98.3,98.18,98.29,25088.0,90.2638,90.3557,90.2454,90.3465,25088.0
2022-09-12 13:30:00,98.3,98.31,98.21,98.24,15216.0,90.3557,90.3649,90.273,90.3005,15216.0
2022-09-12 13:35:00,98.24,98.24,98.17,98.17,8972.0,90.3005,90.3005,90.2362,90.2362,8972.0
2022-09-12 13:40:00,98.17,98.21,98.16,98.16,11018.0,90.2362,90.273,90.227,90.227,11018.0
2022-09-12 13:45:00,98.17,98.25,98.16,98.24,18404.0,90.2362,90.3097,90.227,90.3005,18404.0
2022-09-12 13:50:00,98.24,98.31,98.24,98.3,16092.0,90.3005,90.3649,90.3005,90.3557,16092.0
2022-09-12 13:55:00,98.3,98.32,98.24,98.26,20999.0,90.3557,90.3741,90.3005,90.3189,20999.0
2022-09-12 14:00:00,98.25,98.25,98.14,98.15,15540.0,90.3097,90.3097,90.2086,90.2178,15540.0
2022-09-12 14:05:00,98.16,98.23,98.15,98.22,12725.0,90.227,90.2913,90.2178,90.2822,12725.0
2022-09-12 14:10:00,98.2,98.25,98.18,98.23,8880.0,90.2638,90.3097,90.2454,90.2913,8880.0
2022-09-12 14:15:00,98.22,98.28,98.06,98.11,19627.0,90.2822,90.3373,90.1351,90.181,19627.0
2022-09-12 14:20:00,98.11,98.16,97.99,98.12,42800.0,90.181,90.227,90.0707,90.1902,42800.0
2022-09-12 14:25:00,98.12,98.14,98.01,98.01,29560.0,90.1902,90.2086,90.0891,90.0891,29560.0
2022-09-12 14:30:00,98.02,98.05,97.95,97.97,33195.0,90.0983,90.1259,90.034,90.0524,33195.0
2022-09-12 14:35:00,97.98,98.04,97.96,98.04,27832.0,90.0615,90.1167,90.0432,90.1167,27832.0
2022-09-12 14:40:00,98.03,98.09,98.01,98.08,13035.0,90.1075,90.1627,90.0891,90.1535,13035.0
2022-09-12 14:45:00,98.07,98.15,98.06,98.15,19686.0,90.1443,90.2178,90.1351,90.2178,19686.0
2022-09-12 14:50:00,98.14,98.16,98.08,98.08,17177.0,90.2086,90.227,90.1535,90.1535,17177.0
2022-09-12 14:55:00,98.09,98.11,98.02,98.05,21303.0,90.1627,90.181,90.0983,90.1259,21303.0
2022-09-12 15:00:00,98.05,98.08,98.01,98.07,12088.0,90.1259,90.1535,90.0891,90.1443,12088.0
2022-09-12 15:05:00,98.07,98.21,98.06,98.2,22495.0,90.1443,90.273,90.1351,90.2638,22495.0
2022-09-12 15:10:00,98.19,98.19,98.1,98.15,22786.0,90.2546,90.2546,90.1719,90.2178,22786.0
2022-09-12 15:15:00,98.15,98.15,98.09,98.11,13105.0,90.2178,90.2178,90.1627,90.181,13105.0
2022-09-12 15:20:00,98.12,98.16,98.0,98.0,22371.0,90.1902,90.227,90.0799,90.0799,22371.0
2022-09-12 15:25:00,98.0,98.01,97.95,97.98,15377.0,90.0799,90.0891,90.034,90.0615,15377.0
2022-09-12 15:30:00,97.98,98.0,97.92,97.93,20386.0,90.0615,90.0799,90.0064,90.0156,20386.0
2022-09-12 15:35:00,97.92,97.99,97.86,97.94,41682.0,90.0064,90.0707,89.9512,90.0248,41682.0
2022-09-12 15:40:00,97.93,98.04,97.89,98.03,50667.0,90.0156,90.1167,89.9788,90.1075,50667.0
2022-09-12 15:45:00,98.03,98.19,98.01,98.18,88308.0,90.1075,90.2546,90.0891,90.2454,88308.0
2022-09-12 15:50:00,98.19,98.19,97.94,98.03,106406.0,90.2546,90.2546,90.0248,90.1075,106406.0
2022-09-12 15:55:00,98.04,98.17,98.02,98.16,379861.0,90.1167,90.2362,90.0983,90.227,379861.0
2022-09-13 09:30:00,96.26,96.56,96.08,96.38,107586.0,88.4806,88.7563,88.3151,88.5909,107586.0
2022-09-13 09:35:00,96.35,96.35,96.1,96.26,62578.0,88.5633,88.5633,88.3335,88.4806,62578.0
2022-09-13 09:40:00,96.25,96.39,96.17,96.21,78388.0,88.4714,88.6,88.3978,88.4346,78388.0
2022-09-13 09:45:00,96.19,96.24,96.11,96.22,38248.0,88.4162,88.4622,88.3427,88.4438,38248.0
2022-09-13 09:50:00,96.2,96.42,96.19,96.36,34105.0,88.4254,88.6276,88.4162,88.5725,34105.0
2022-09-13 09:55:00,96.35,96.35,96.04,96.07,37657.0,88.5633,88.5633,88.2783,88.3059,37657.0
2022-09-13 10:00:00,96.05,96.1,95.8,95.8,75215.0,88.2875,88.3335,88.0577,88.0577,75215.0
2022-09-13 10:05:00,95.79,95.97,95.76,95.92,27119.0,88.0485,88.214,88.021,88.168,27119.0
2022-09-13 10:10:00,95.94,96.0,95.78,95.99,56895.0,88.1864,88.2416,88.0393,88.2324,56895.0
2022-09-13 10:15:00,95.98,96.2,95.94,96.2,27008.0,88.2232,88.4254,88.1864,88.4254,27008.0
2022-09-13 10:20:00,96.19,96.19,95.88,95.95,321007.0,88.4162,88.4162,88.1313,88.1956,321007.0
2022-09-13 10:25:00,95.93,95.96,95.84,95.85,16127.0,88.1772,88.2048,88.0945,88.1037,16127.0
2022-09-13 10:30:00,95.82,95.82,95.57,95.6,36039.0,88.0761,88.0761,87.8463,87.8739,36039.0
2022-09-13 10:35:00,95.6,95.66,95.54,95.56,23348.0,87.8739,87.929,87.8187,87.8371,23348.0
2022-09-13 10:40:00,95.57,95.6,95.48,95.52,31417.0,87.8463,87.8739,87.7636,87.8004,31417.0
2022-09-13 10:45:00,95.52,95.53,95.42,95.44,23616.0,87.8004,87.8096,87.7084,87.7268,23616.0
2022-09-13 10:50:00,95.42,95.44,95.31,95.38,24670.0,87.7084,87.7268,87.6073,87.6717,24670.0
2022-09-13 10:55:00,95.38,95.4,95.3,95.3,12873.0,87.6717,87.6901,87.5981,87.5981,12873.0
2022-09-13 11:00:00,95.28,95.35,95.22,95.26,16609.0,87.5798,87.6441,87.5246,87.5614,16609.0
2022-09-13 11:05:00,95.27,95.37,95.24,95.37,18996.0,87.5706,87.6625,87.543,87.6625,18996.0
2022-09-13 11:10:00,95.35,95.39,95.22,95.32,42063.0,87.6441,87.6809,87.5246,87.6165,42063.0
2022-09-13 11:15:00,95.31,95.34,95.17,95.18,68341.0,87.6073,87.6349,87.4786,87.4878,68341.0
2022-09-13 11:20:00,95.15,95.23,95.12,95.19,33621.0,87.4603,87.5338,87.4327,87.497,33621.0
2022-09-13 11:25:00,95.18,95.29,95.18,95.27,42758.0,87.4878,87.5889,87.4878,87.5706,42758.0
2022-09-13 11:30:00,95.26,95.32,95.2,95.32,24606.0,87.5614,87.6165,87.5062,87.6165,24606.0
2022-09-13 11:35:00,95.32,95.41,95.3,95.41,30213.0,87.6165,87.6992,87.5981,87.6992,30213.0
2022-09-13 11:40:00,95.41,95.54,95.27,95.54,77738.0,87.6992,87.8187,87.5706,87.8187,77738.0
2022-09-13 11:45:00,95.54,95.63,95.5,95.59,57812.0,87.8187,87.9015,87.782,87.8647,57812.0
2022-09-13 11:50:00,95.59,95.72,95.58,95.66,25523.0,87.8647,87.9842,87.8555,87.929,25523.0
2022-09-13 11:55:00,95.67,95.69,95.49,95.52,29346.0,87.9382,87.9566,87.7728,87.8004,29346.0
2022-09-13 12:00:00,95.5,95.57,95.44,95.51,36655.0,87.782,87.8463,87.7268,87.7912,36655.0
2022-09-13 12:05:00,95.51,95.62,95.46,95.61,101782.0,87.7912,87.8923,87.7452,87.8831,101782.0
2022-09-13 12:10:00,95.61,95.72,95.59,95.71,36695.0,87.8831,87.9842,87.8647,87.975,36695.0
2022-09-13 12:15:00,95.72,95.81,95.72,95.75,34453.0,87.9842,88.0669,87.9842,88.0118,34453.0
2022-09-13 12:20:00,95.78,95.78,95.66,95.66,38655.0,88.0393,88.0393,87.929,87.929,38655.0
2022-09-13 12:25:00,95.66,95.66,95.51,95.56,56075.0,87.929,87.929,87.7912,87.8371,56075.0
2022-09-13 12:30:00,95.53,95.55,95.44,95.52,56075.0,87.8096,87.8279,87.7268,87.8004,56075.0
2022-09-13 12:35:00,95.53,95.6,95.53,95.55,15967.0,87.8096,87.8739,87.8096,87.8279,15967.0
2022-09-13 12:40:00,95.54,95.57,95.5,95.5,12535.0,87.8187,87.8463,87.782,87.782,12535.0
2022-09-13 12:45:00,95.51,95.54,95.41,95.54,19932.0,87.7912,87.8187,87.6992,87.8187,19932.0
2022-09-13 12:50:00,95.51,95.61,95.51,95.57,20085.0,87.7912,87.8831,87.7912,87.8463,20085.0
2022-09-13 12:55:00,95.61,95.61,95.48,95.53,13369.0,87.8831,87.8831,87.7636,87.8096,13369.0
2022-09-13 13:00:00,95.52,95.62,95.42,95.51,87278.0,87.8004,87.8923,87.7084,87.7912,87278.0
2022-09-13 13:05:00,95.49,95.58,95.44,95.45,26860.0,87.7728,87.8555,87.7268,87.736,26860.0
2022-09-13 13:10:00,95.44,95.6,95.43,95.57,34430.0,87.7268,87.8739,87.7176,87.8463,34430.0
2022-09-13 13:15:00,95.57,95.63,95.49,95.5,16184.0,87.8463,87.9015,87.7728,87.782,16184.0
2022-09-13 13:20:00,95.5,95.56,95.42,95.56,33036.0,87.782,87.8371,87.7084,87.8371,33036.0
2022-09-13 13:25:00,95.56,95.64,95.52,95.62,16088.0,87.8371,87.9107,87.8004,87.8923,16088.0
2022-09-13 13:30:00,95.61,95.68,95.58,95.67,30595.0,87.8831,87.9474,87.8555,87.9382,30595.0
2022-09-13 13:35:00,95.67,95.69,95.54,95.61,62623.0,87.9382,87.9566,87.8187,87.8831,62623.0
2022-09-13 13:40:00,95.61,95.63,95.54,95.6,77823.0,87.8831,87.9015,87.8187,87.8739,77823.0
2022-09-13 13:45:00,95.6,95.63,95.54,95.6,45037.0,87.8739,87.9015,87.8187,87.8739,45037.0
2022-09-13 13:50:00,95.6,95.62,95.42,95.48,48008.0,87.8739,87.8923,87.7084,87.7636,48008.0
2022-09-13 13:55:00,95.48,95.55,95.47,95.49,32631.0,87.7636,87.8279,87.7544,87.7728,32631.0
2022-09-13 14:00:00,95.49,95.53,95.32,95.34,85928.0,87.7728,87.8096,87.6165,87.6349,85928.0
2022-09-13 14:05:00,95.34,95.36,95.24,95.25,90041.0,87.6349,87.6533,87.543,87.5522,90041.0
2022-09-13 14:10:00,95.26,95.4,95.23,95.37,58221.0,87.5614,87.6901,87.5338,87.6625,58221.0
2022-09-13 14:15:00,95.37,95.49,95.35,95.48,23887.0,87.6625,87.7728,87.6441,87.7636,23887.0
2022-09-13 14:20:00,95.49,95.54,95.44,95.44,58328.0,87.7728,87.8187,87.7268,87.7268,58328.0
2022-09-13 14:25:00,95.43,95.45,95.36,95.42,62781.0,87.7176,87.736,87.6533,87.7084,62781.0
2022-09-13 14:30:00,95.43,95.45,95.4,95.43,47140.0,87.7176,87.736,87.6901,87.7176,47140.0
2022-09-13 14:35:00,95.42,95.45,95.39,95.42,46453.0,87.7084,87.736,87.6809,87.7084,46453.0
2022-09-13 14:40:00,95.41,95.44,95.27,95.28,42643.0,87.6992,87.7268,87.5706,87.5798,42643.0
2022-09-13 14:45:00,95.27,95.34,95.22,95.23,35415.0,87.5706,87.6349,87.5246,87.5338,35415.0
2022-09-13 14:50:00,95.21,95.26,95.12,95.14,55127.0,87.5154,87.5614,87.4327,87.4511,55127.0
2022-09-13 14:55:00,95.15,95.27,95.02,95.08,103154.0,87.4603,87.5706,87.3408,87.3959,103154.0
2022-09-13 15:00:00,95.08,95.19,95.08,95.09,98436.0,87.3959,87.497,87.3959,87.4051,98436.0
2022-09-13 15:05:00,95.09,95.1,94.96,94.96,84275.0,87.4051,87.4143,87.2856,87.2856,84275.0
2022-09-13 15:10:00,94.97,95.01,94.83,94.91,82645.0,87.2948,87.3316,87.1661,87.2397,82645.0
2022-09-13 15:15:00,94.91,94.94,94.79,94.84,40402.0,87.2397,87.2672,87.1294,87.1753,40402.0
2022-09-13 15:20:00,94.84,94.93,94.81,94.85,88732.0,87.1753,87.258,87.1477,87.1845,88732.0
2022-09-13 15:25:00,94.85,94.89,94.7,94.72,147971.0,87.1845,87.2213,87.0466,87.065,147971.0
2022-09-13 15:30:00,94.72,94.73,94.48,94.52,99604.0,87.065,87.0742,86.8444,86.8812,99604.0
2022-09-13 15:35:00,94.53,94.62,94.39,94.59,138335.0,86.8904,86.9731,86.7617,86.9455,138335.0
2022-09-13 15:40:00,94.6,94.6,94.39,94.47,153581.0,86.9547,86.9547,86.7617,86.8352,153581.0
2022-09-13 15:45:00,94.48,94.49,94.22,94.32,250140.0,86.8444,86.8536,86.6054,86.6973,250140.0
2022-09-13 15:50:00,94.32,94.59,94.27,94.58,399602.0,86.6973,86.9455,86.6514,86.9363,399602.0
2022-09-13 15:55:00,94.58,94.69,94.46,94.53,556456.0,86.9363,87.0374,86.826,86.8904,556456.0
2022-09-14 09:30:00,94.19,94.27,93.94,93.95,119898.0,86.5778,86.6514,86.348,86.3572,119898.0
2022-09-14 09:35:00,93.94,94.06,93.85,93.9,103559.0,86.348,86.4584,86.2653,86.3113,103559.0
2022-09-14 09:40:00,93.88,94.0,93.8,93.87,180338.0,86.2929,86.4032,86.2194,86.2837,180338.0
2022-09-14 09:45:00,93.88,93.89,93.66,93.66,96140.0,86.2929,86.3021,86.0907,86.0907,96140.0
2022-09-14 09:50:00,93.65,93.85,93.62,93.79,105991.0,86.0815,86.2653,86.0539,86.2102,105991.0
2022-09-14 09:55:00,93.79,94.02,93.75,94.02,57629.0,86.2102,86.4216,86.1734,86.4216,57629.0
2022-09-14 10:00:00,94.03,94.03,93.74,93.76,50452.0,86.4308,86.4308,86.1642,86.1826,50452.0
2022-09-14 10:05:00,93.74,93.94,93.66,93.85,40025.0,86.1642,86.348,86.0907,86.2653,40025.0
2022-09-14 10:10:00,93.8,93.96,93.78,93.87,45697.0,86.2194,86.3664,86.201,86.2837,45697.0
2022-09-14 10:15:00,93.85,94.12,93.85,93.94,49731.0,86.2653,86.5135,86.2653,86.348,49731.0
2022-09-14 10:20:00,93.95,93.98,93.73,93.8,42129.0,86.3572,86.3848,86.155,86.2194,42129.0
2022-09-14 10:25:00,93.79,93.84,93.47,93.48,81547.0,86.2102,86.2561,85.916,85.9252,81547.0
2022-09-14 10:30:00,93.48,93.7,93.42,93.64,98218.0,85.9252,86.1274,85.8701,86.0723,98218.0
2022-09-14 10:35:00,93.65,93.91,93.63,93.88,54426.0,86.0815,86.3205,86.0631,86.2929,54426.0
2022-09-14 10:40:00,93.86,93.99,93.78,93.91,66711.0,86.2745,86.394,86.201,86.3205,66711.0
2022-09-14 10:45:00,93.92,93.98,93.75,93.79,52763.0,86.3297,86.3848,86.1734,86.2102,52763.0
2022-09-14 10:50:00,93.78,94.0,93.77,93.94,106549.0,86.201,86.4032,86.1918,86.348,106549.0
2022-09-14 10:55:00,93.95,93.95,93.78,93.83,21633.0,86.3572,86.3572,86.201,86.2469,21633.0
2022-09-14 11:00:00,93.83,93.93,93.8,93.91,35987.0,86.2469,86.3389,86.2194,86.3205,35987.0
2022-09-14 11:05:00,93.9,94.03,93.81,93.91,61046.0,86.3113,86.4308,86.2286,86.3205,61046.0
2022-09-14 11:10:00,93.92,93.97,93.79,93.82,39240.0,86.3297,86.3756,86.2102,86.2377,39240.0
2022-09-14 11:15:00,93.84,93.85,93.63,93.66,38234.0,86.2561,86.2653,86.0631,86.0907,38234.0
2022-09-14 11:20:00,93.66,93.68,93.5,93.61,47675.0,86.0907,86.1091,85.9436,86.0447,47675.0
2022-09-14 11:25:00,93.6,93.64,93.51,93.52,26610.0,86.0355,86.0723,85.9528,85.962,26610.0
2022-09-14 11:30:00,93.52,93.55,93.32,93.34,52924.0,85.962,85.9896,85.7782,85.7965,52924.0
2022-09-14 11:35:00,93.34,93.39,93.29,93.37,50952.0,85.7965,85.8425,85.7506,85.8241,50952.0
2022-09-14 11:40:00,93.38,93.47,93.33,93.47,33052.0,85.8333,85.916,85.7873,85.916,33052.0
2022-09-14 11:45:00,93.47,93.49,93.35,93.35,95021.0,85.916,85.9344,85.8057,85.8057,95021.0
2022-09-14 11:50:00,93.36,93.42,93.25,93.41,45991.0,85.8149,85.8701,85.7138,85.8609,45991.0
2022-09-14 11:55:00,93.42,93.43,93.25,93.25,30630.0,85.8701,85.8793,85.7138,85.7138,30630.0
2022-09-14 12:00:00,93.26,93.3,93.1,93.12,49270.0,85.723,85.7598,85.5759,85.5943,49270.0
2022-09-14 12:05:00,93.11,93.16,93.05,93.14,37930.0,85.5851,85.6311,85.53,85.6127,37930.0
2022-09-14 12:10:00,93.14,93.14,93.03,93.03,51963.0,85.6127,85.6127,85.5116,85.5116,51963.0
2022-09-14 12:15:00,93.03,93.05,92.89,92.92,72544.0,85.5116,85.53,85.3829,85.4105,72544.0
2022-09-14 12:20:00,92.92,92.96,92.83,92.93,71495.0,85.4105,85.4473,85.3278,85.4197,71495.0
2022-09-14 12:25:00,92.94,92.97,92.82,92.85,199401.0,85.4289,85.4564,85.3186,85.3461,199401.0
2022-09-14 12:30:00,92.85,93.03,92.85,92.96,77289.0,85.3461,85.5116,85.3461,85.4473,77289.0
2022-09-14 12:35:00,92.96,93.21,92.91,93.16,38085.0,85.4473,85.677,85.4013,85.6311,38085.0
2022-09-14 12:40:00,93.16,93.33,93.16,93.28,31260.0,85.6311,85.7873,85.6311,85.7414,31260.0
2022-09-14 12:45:00,93.29,93.35,93.23,93.3,38624.0,85.7506,85.8057,85.6954,85.7598,38624.0
2022-09-14 12:50:00,93.29,93.47,93.29,93.45,34668.0,85.7506,85.916,85.7506,85.8976,34668.0
2022-09-14 12:55:00,93.46,93.46,93.34,93.38,56268.0,85.9068,85.9068,85.7965,85.8333,56268.0
2022-09-14 13:00:00,93.4,93.54,93.4,93.47,39912.0,85.8517,85.9804,85.8517,85.916,39912.0
2022-09-14 13:05:00,93.45,93.55,93.4,93.52,22157.0,85.8976,85.9896,85.8517,85.962,22157.0
2022-09-14 13:10:00,93.53,93.63,93.52,93.62,19140.0,85.9712,86.0631,85.962,86.0539,19140.0
2022-09-14 13:15:00,93.61,93.71,93.56,93.61,22884.0,86.0447,86.1366,85.9988,86.0447,22884.0
2022-09-14 13:20:00,93.62,93.66,93.58,93.6,20592.0,86.0539,86.0907,86.0171,86.0355,20592.0
2022-09-14 13:25:00,93.6,93.61,93.5,93.61,35397.0,86.0355,86.0447,85.9436,86.0447,35397.0
2022-09-14 13:30:00,93.61,93.63,93.52,93.58,24149.0,86.0447,86.0631,85.962,86.0171,24149.0
2022-09-14 13:35:00,93.57,93.59,93.42,93.42,28873.0,86.008,86.0263,85.8701,85.8701,28873.0
2022-09-14 13:40:00,93.42,93.49,93.37,93.47,25130.0,85.8701,85.9344,85.8241,85.916,25130.0
2022-09-14 13:45:00,93.48,93.51,93.15,93.23,76837.0,85.9252,85.9528,85.6219,85.6954,76837.0
2022-09-14 13:50:00,93.22,93.4,93.22,93.4,30492.0,85.6862,85.8517,85.6862,85.8517,30492.0
2022-09-14 13:55:00,93.42,93.42,93.27,93.36,50993.0,85.8701,85.8701,85.7322,85.8149,50993.0
2022-09-14 14:00:00,93.36,93.43,93.13,93.2,56481.0,85.8149,85.8793,85.6035,85.6679,56481.0
2022-09-14 14:05:00,93.19,93.31,93.09,93.14,66617.0,85.6587,85.769,85.5667,85.6127,66617.0
2022-09-14 14:10:00,93.13,93.2,93.03,93.2,121336.0,85.6035,85.6679,85.5116,85.6679,121336.0
2022-09-14 14:15:00,93.2,93.25,93.13,93.19,43635.0,85.6679,85.7138,85.6035,85.6587,43635.0
2022-09-14 14:20:00,93.2,93.26,93.19,93.24,24850.0,85.6679,85.723,85.6587,85.7046,24850.0
2022-09-14 14:25:00,93.24,93.35,93.19,93.33,19121.0,85.7046,85.8057,85.6587,85.7873,19121.0
2022-09-14 14:30:00,93.33,93.45,93.31,93.44,31592.0,85.7873,85.8976,85.769,85.8885,31592.0
2022-09-14 14:35:00,93.43,93.46,93.37,93.43,27353.0,85.8793,85.9068,85.8241,85.8793,27353.0
2022-09-14 14:40:00,93.43,93.44,93.22,93.23,32470.0,85.8793,85.8885,85.6862,85.6954,32470.0
2022-09-14 14:45:00,93.23,93.25,93.15,93.24,42948.0,85.6954,85.7138,85.6219,85.7046,42948.0
2022-09-14 14:50:00,93.23,93.28,93.06,93.09,27449.0,85.6954,85.7414,85.5392,85.5667,27449.0
2022-09-14 14:55:00,93.09,93.17,93.04,93.08,39712.0,85.5667,85.6403,85.5208,85.5576,39712.0
2022-09-14 15:00:00,93.08,93.2,93.03,93.03,63388.0,85.5576,85.6679,85.5116,85.5116,63388.0
2022-09-14 15:05:00,93.04,93.18,93.04,93.18,43022.0,85.5208,85.6495,85.5208,85.6495,43022.0
2022-09-14 15:10:00,93.17,93.18,92.97,92.99,70219.0,85.6403,85.6495,85.4564,85.4748,70219.0
2022-09-14 15:15:00,92.98,92.98,92.77,92.9,69344.0,85.4656,85.4656,85.2726,85.3921,69344.0
2022-09-14 15:20:00,92.89,93.05,92.86,92.94,67669.0,85.3829,85.53,85.3553,85.4289,67669.0
2022-09-14 15:25:00,92.94,92.97,92.82,92.94,75602.0,85.4289,85.4564,85.3186,85.4289,75602.0
2022-09-14 15:30:00,92.94,92.94,92.71,92.92,97212.0,85.4289,85.4289,85.2175,85.4105,97212.0
2022-09-14 15:35:00,92.94,93.01,92.83,92.94,202938.0,85.4289,85.4932,85.3278,85.4289,202938.0
2022-09-14 15:40:00,92.94,93.07,92.88,93.02,139371.0,85.4289,85.5484,85.3737,85.5024,139371.0
2022-09-14 15:45:00,93.02,93.13,92.98,93.13,194222.0,85.5024,85.6035,85.4656,85.6035,194222.0
2022-09-14 15:50:00,93.13,93.43,93.13,93.39,276254.0,85.6035,85.8793,85.6035,85.8425,276254.0
2022-09-14 15:55:00,93.4,93.46,93.23,93.4,722333.0,85.8517,85.9068,85.6954,85.8517,722333.0
2022-09-15 09:30:00,93.63,93.63,93.21,93.26,94548.0,86.0631,86.0631,85.677,85.723,94548.0
2022-09-15 09:35:00,93.25,93.38,93.13,93.19,42042.0,85.7138,85.8333,85.6035,85.6587,42042.0
2022-09-15 09:40:00,93.16,93.42,93.16,93.24,49081.0,85.6311,85.8701,85.6311,85.7046,49081.0
2022-09-15 09:45:00,93.23,93.38,93.17,93.38,62992.0,85.6954,85.8333,85.6403,85.8333,62992.0
2022-09-15 09:50:00,93.39,93.46,93.36,93.37,64830.0,85.8425,85.9068,85.8149,85.8241,64830.0
2022-09-15 09:55:00,93.36,93.53,93.31,93.48,61440.0,85.8149,85.9712,85.769,85.9252,61440.0
2022-09-15 10:00:00,93.49,93.6,93.48,93.53,42588.0,85.9344,86.0355,85.9252,85.9712,42588.0
2022-09-15 10:05:00,93.53,93.6,93.47,93.48,48041.0,85.9712,86.0355,85.916,85.9252,48041.0
2022-09-15 10:10:00,93.49,93.55,93.43,93.53,124210.0,85.9344,85.9896,85.8793,85.9712,124210.0
2022-09-15 10:15:00,93.53,93.61,93.5,93.54,71001.0,85.9712,86.0447,85.9436,85.9804,71001.0
2022-09-15 10:20:00,93.54,93.54,93.24,93.38,63268.0,85.9804,85.9804,85.7046,85.8333,63268.0
2022-09-15 10:25:00,93.37,93.38,93.04,93.05,61065.0,85.8241,85.8333,85.5208,85.53,61065.0
2022-09-15 10:30:00,93.03,93.21,93.0,93.0,68425.0,85.5116,85.677,85.484,85.484,68425.0
2022-09-15 10:35:00,93.0,93.08,92.96,93.04,94389.0,85.484,85.5576,85.4473,85.5208,94389.0
2022-09-15 10:40:00,93.04,93.05,92.85,93.0,50607.0,85.5208,85.53,85.3461,85.484,50607.0
2022-09-15 10:45:00,93.01,93.03,92.89,92.91,43582.0,85.4932,85.5116,85.3829,85.4013,43582.0
2022-09-15 10:50:00,92.9,92.9,92.62,92.67,115749.0,85.3921,85.3921,85.1347,85.1807,115749.0
2022-09-15 10:55:00,92.67,92.69,92.48,92.57,92800.0,85.1807,85.1991,85.006,85.0888,92800.0
2022-09-15 11:00:00,92.57,92.67,92.45,92.66,51542.0,85.0888,85.1807,84.9785,85.1715,51542.0
2022-09-15 11:05:00,92.66,92.71,92.56,92.56,67114.0,85.1715,85.2175,85.0796,85.0796,67114.0
2022-09-15 11:10:00,92.56,92.59,92.43,92.48,55886.0,85.0796,85.1072,84.9601,85.006,55886.0
2022-09-15 11:15:00,92.47,92.63,92.38,92.62,58003.0,84.9969,85.1439,84.9141,85.1347,58003.0
2022-09-15 11:20:00,92.6,92.82,92.55,92.77,70966.0,85.1163,85.3186,85.0704,85.2726,70966.0
2022-09-15 11:25:00,92.78,92.84,92.72,92.8,37204.0,85.2818,85.3369,85.2266,85.3002,37204.0
2022-09-15 11:30:00,92.79,92.84,92.62,92.62,48225.0,85.291,85.3369,85.1347,85.1347,48225.0
2022-09-15 11:35:00,92.61,92.67,92.51,92.58,35127.0,85.1255,85.1807,85.0336,85.098,35127.0
2022-09-15 11:40:00,92.58,92.63,92.45,92.5,40420.0,85.098,85.1439,84.9785,85.0244,40420.0
2022-09-15 11:45:00,92.5,92.59,92.44,92.45,31402.0,85.0244,85.1072,84.9693,84.9785,31402.0
2022-09-15 11:50:00,92.44,92.44,92.28,92.31,47147.0,84.9693,84.9693,84.8222,84.8498,47147.0
2022-09-15 11:55:00,92.3,92.33,92.19,92.33,76654.0,84.8406,84.8682,84.7395,84.8682,76654.0
2022-09-15 12:00:00,92.33,92.42,92.28,92.35,57983.0,84.8682,84.9509,84.8222,84.8865,57983.0
2022-09-15 12:05:00,92.36,92.36,92.14,92.14,42329.0,84.8957,84.8957,84.6935,84.6935,42329.0
2022-09-15 12:10:00,92.15,92.18,92.06,92.09,61582.0,84.7027,84.7303,84.62,84.6476,61582.0
2022-09-15 12:15:00,92.09,92.19,92.04,92.18,69400.0,84.6476,84.7395,84.6016,84.7303,69400.0
2022-09-15 12:20:00,92.17,92.17,92.02,92.09,35956.0,84.7211,84.7211,84.5832,84.6476,35956.0
2022-09-15 12:25:00,92.08,92.08,91.92,91.94,80589.0,84.6384,84.6384,84.4913,84.5097,80589.0
2022-09-15 12:30:00,91.94,92.18,91.91,92.17,44390.0,84.5097,84.7303,84.4821,84.7211,44390.0
2022-09-15 12:35:00,92.18,92.26,92.17,92.26,36551.0,84.7303,84.8038,84.7211,84.8038,36551.0
2022-09-15 12:40:00,92.26,92.35,92.24,92.3,73597.0,84.8038,84.8865,84.7854,84.8406,73597.0
2022-09-15 12:45:00,92.29,92.3,92.19,92.23,22722.0,84.8314,84.8406,84.7395,84.7762,22722.0
2022-09-15 12:50:00,92.23,92.26,92.17,92.17,71966.0,84.7762,84.8038,84.7211,84.7211,71966.0
2022-09-15 12:55:00,92.16,92.25,92.14,92.23,29866.0,84.7119,84.7946,84.6935,84.7762,29866.0
2022-09-15 13:00:00,92.24,92.6,92.24,92.5,97523.0,84.7854,85.1163,84.7854,85.0244,97523.0
2022-09-15 13:05:00,92.5,92.55,92.45,92.55,43424.0,85.0244,85.0704,84.9785,85.0704,43424.0
2022-09-15 13:10:00,92.55,92.6,92.5,92.6,81495.0,85.0704,85.1163,85.0244,85.1163,81495.0
2022-09-15 13:15:00,92.61,92.75,92.57,92.71,45509.0,85.1255,85.2542,85.0888,85.2175,45509.0
2022-09-15 13:20:00,92.7,92.75,92.67,92.69,35774.0,85.2083,85.2542,85.1807,85.1991,35774.0
2022-09-15 13:25:00,92.68,92.77,92.59,92.61,44906.0,85.1899,85.2726,85.1072,85.1255,44906.0
2022-09-15 13:30:00,92.6,92.67,92.57,92.62,40937.0,85.1163,85.1807,85.0888,85.1347,40937.0
2022-09-15 13:35:00,92.62,92.63,92.47,92.53,26504.0,85.1347,85.1439,84.9969,85.052,26504.0
2022-09-15 13:40:00,92.53,92.54,92.35,92.36,43796.0,85.052,85.0612,84.8865,84.8957,43796.0
2022-09-15 13:45:00,92.35,92.4,92.28,92.31,67320.0,84.8865,84.9325,84.8222,84.8498,67320.0
2022-09-15 13:50:00,92.3,92.3,92.18,92.22,32517.0,84.8406,84.8406,84.7303,84.7671,32517.0
2022-09-15 13:55:00,92.22,92.29,92.2,92.28,24265.0,84.7671,84.8314,84.7487,84.8222,24265.0
2022-09-15 14:00:00,92.29,92.29,92.02,92.02,38346.0,84.8314,84.8314,84.5832,84.5832,38346.0
2022-09-15 14:05:00,92.03,92.05,91.91,92.02,136337.0,84.5924,84.6108,84.4821,84.5832,136337.0
2022-09-15 14:10:00,92.02,92.15,91.99,92.14,52180.0,84.5832,84.7027,84.5556,84.6935,52180.0
2022-09-15 14:15:00,92.15,92.28,92.11,92.27,105852.0,84.7027,84.8222,84.6659,84.813,105852.0
2022-09-15 14:20:00,92.27,92.29,92.18,92.21,61750.0,84.813,84.8314,84.7303,84.7579,61750.0
2022-09-15 14:25:00,92.22,92.4,92.22,92.39,36453.0,84.7671,84.9325,84.7671,84.9233,36453.0
2022-09-15 14:30:00,92.4,92.47,92.35,92.37,33693.0,84.9325,84.9969,84.8865,84.9049,33693.0
2022-09-15 14:35:00,92.36,92.46,92.31,92.4,38083.0,84.8957,84.9877,84.8498,84.9325,38083.0
2022-09-15 14:40:00,92.41,92.42,92.29,92.36,28521.0,84.9417,84.9509,84.8314,84.8957,28521.0
2022-09-15 14:45:00,92.35,92.35,92.11,92.12,39291.0,84.8865,84.8865,84.6659,84.6751,39291.0
2022-09-15 14:50:00,92.11,92.19,92.06,92.17,38607.0,84.6659,84.7395,84.62,84.7211,38607.0
2022-09-15 14:55:00,92.17,92.17,92.06,92.11,33636.0,84.7211,84.7211,84.62,84.6659,33636.0
2022-09-15 15:00:00,92.11,92.14,92.01,92.05,93428.0,84.6659,84.6935,84.574,84.6108,93428.0
2022-09-15 15:05:00,92.06,92.08,91.98,92.01,112346.0,84.62,84.6384,84.5465,84.574,112346.0
2022-09-15 15:10:00,92.0,92.07,91.87,91.94,276601.0,84.5648,84.6292,84.4453,84.5097,276601.0
2022-09-15 15:15:00,91.93,91.99,91.82,91.85,96761.0,84.5005,84.5556,84.3994,84.427,96761.0
2022-09-15 15:20:00,91.86,91.99,91.83,91.99,152901.0,84.4361,84.5556,84.4086,84.5556,152901.0
2022-09-15 15:25:00,91.99,92.0,91.75,91.83,75499.0,84.5556,84.5648,84.335,84.4086,75499.0
2022-09-15 15:30:00,91.82,91.88,91.68,91.7,66426.0,84.3994,84.4545,84.2707,84.2891,66426.0
2022-09-15 15:35:00,91.71,91.74,91.64,91.7,117286.0,84.2983,84.3258,84.2339,84.2891,117286.0
2022-09-15 15:40:00,91.7,91.73,91.57,91.63,260280.0,84.2891,84.3167,84.1696,84.2247,260280.0
2022-09-15 15:45:00,91.62,91.77,91.58,91.67,230602.0,84.2155,84.3534,84.1788,84.2615,230602.0
2022-09-15 15:50:00,91.67,91.83,91.47,91.6,349641.0,84.2615,84.4086,84.0777,84.1972,349641.0
2022-09-15 15:55:00,91.61,91.69,91.55,91.59,421898.0,84.2064,84.2799,84.1512,84.188,421898.0
2022-09-16 09:30:00,91.09,91.3,90.8,90.81,116710.0,83.7284,83.9214,83.4618,83.471,116710.0
2022-09-16 09:35:00,90.82,91.22,90.8,91.18,119185.0,83.4802,83.8479,83.4618,83.8111,119185.0
2022-09-16 09:40:00,91.18,91.19,90.86,90.87,61682.0,83.8111,83.8203,83.517,83.5262,61682.0
2022-09-16 09:45:00,90.89,90.92,90.5,90.58,181316.0,83.5445,83.5721,83.1861,83.2596,181316.0
2022-09-16 09:50:00,90.57,90.66,90.54,90.61,40481.0,83.2504,83.3331,83.2228,83.2872,40481.0
2022-09-16 09:55:00,90.61,90.62,90.45,90.59,66506.0,83.2872,83.2964,83.1401,83.2688,66506.0
2022-09-16 10:00:00,90.59,90.67,90.48,90.55,101632.0,83.2688,83.3423,83.1677,83.232,101632.0
2022-09-16 10:05:00,90.56,90.88,90.51,90.59,76364.0,83.2412,83.5353,83.1953,83.2688,76364.0
2022-09-16 10:10:00,90.59,90.9,90.48,90.78,94287.0,83.2688,83.5537,83.1677,83.4434,94287.0
2022-09-16 10:15:00,90.77,90.9,90.62,90.64,47534.0,83.4342,83.5537,83.2964,83.3147,47534.0
2022-09-16 10:20:00,90.63,90.78,90.56,90.75,41355.0,83.3056,83.4434,83.2412,83.4159,41355.0
2022-09-16 10:25:00,90.73,90.87,90.68,90.72,47251.0,83.3975,83.5262,83.3515,83.3883,47251.0
2022-09-16 10:30:00,90.73,90.87,90.71,90.86,50530.0,83.3975,83.5262,83.3791,83.517,50530.0
2022-09-16 10:35:00,90.86,91.09,90.85,90.93,83138.0,83.517,83.7284,83.5078,83.5813,83138.0
2022-09-16 10:40:00,90.92,91.05,90.81,90.83,60097.0,83.5721,83.6916,83.471,83.4894,60097.0
2022-09-16 10:45:00,90.82,90.96,90.75,90.78,55433.0,83.4802,83.6089,83.4159,83.4434,55433.0
2022-09-16 10:50:00,90.77,90.97,90.76,90.87,58014.0,83.4342,83.6181,83.425,83.5262,58014.0
2022-09-16 10:55:00,90.86,90.88,90.65,90.71,78820.0,83.517,83.5353,83.3239,83.3791,78820.0
2022-09-16 11:00:00,90.71,90.82,90.63,90.7,56088.0,83.3791,83.4802,83.3056,83.3699,56088.0
2022-09-16 11:05:00,90.7,90.87,90.69,90.77,25592.0,83.3699,83.5262,83.3607,83.4342,25592.0
2022-09-16 11:10:00,90.78,90.82,90.73,90.77,43970.0,83.4434,83.4802,83.3975,83.4342,43970.0
2022-09-16 11:15:00,90.77,90.99,90.74,90.93,65914.0,83.4342,83.6365,83.4067,83.5813,65914.0
2022-09-16 11:20:00,90.93,90.93,90.75,90.79,34452.0,83.5813,83.5813,83.4159,83.4526,34452.0
2022-09-16 11:25:00,90.79,90.82,90.65,90.68,47671.0,83.4526,83.4802,83.3239,83.3515,47671.0
2022-09-16 11:30:00,90.66,90.78,90.64,90.78,29762.0,83.3331,83.4434,83.3147,83.4434,29762.0
2022-09-16 11:35:00,90.78,90.81,90.53,90.56,40267.0,83.4434,83.471,83.2136,83.2412,40267.0
2022-09-16 11:40:00,90.55,90.7,90.53,90.67,45565.0,83.232,83.3699,83.2136,83.3423,45565.0
2022-09-16 11:45:00,90.67,90.67,90.53,90.61,31769.0,83.3423,83.3423,83.2136,83.2872,31769.0
2022-09-16 11:50:00,90.61,90.66,90.54,90.63,43395.0,83.2872,83.3331,83.2228,83.3056,43395.0
2022-09-16 11:55:00,90.64,90.75,90.57,90.73,78645.0,83.3147,83.4159,83.2504,83.3975,78645.0
2022-09-16 12:00:00,90.73,90.73,90.62,90.63,54366.0,83.3975,83.3975,83.2964,83.3056,54366.0
2022-09-16 12:05:00,90.62,90.7,90.6,90.61,118792.0,83.2964,83.3699,83.278,83.2872,118792.0
2022-09-16 12:10:00,90.61,90.67,90.59,90.62,189871.0,83.2872,83.3423,83.2688,83.2964,189871.0
2022-09-16 12:15:00,90.63,90.67,90.55,90.6,156519.0,83.3056,83.3423,83.232,83.278,156519.0
2022-09-16 12:20:00,90.58,90.67,90.51,90.62,113109.0,83.2596,83.3423,83.1953,83.2964,113109.0
2022-09-16 12:25:00,90.62,90.64,90.5,90.55,90711.0,83.2964,83.3147,83.1861,83.232,90711.0
2022-09-16 12:30:00,90.53,90.55,90.47,90.54,79660.0,83.2136,83.232,83.1585,83.2228,79660.0
2022-09-16 12:35:00,90.55,90.55,90.42,90.45,44225.0,83.232,83.232,83.1125,83.1401,44225.0
2022-09-16 12:40:00,90.45,90.63,90.45,90.62,37976.0,83.1401,83.3056,83.1401,83.2964,37976.0
2022-09-16 12:45:00,90.62,90.7,90.55,90.69,87730.0,83.2964,83.3699,83.232,83.3607,87730.0
2022-09-16 12:50:00,90.69,90.78,90.66,90.68,52746.0,83.3607,83.4434,83.3331,83.3515,52746.0
2022-09-16 12:55:00,90.67,90.77,90.63,90.75,40853.0,83.3423,83.4342,83.3056,83.4159,40853.0
2022-09-16 13:00:00,90.75,90.77,90.65,90.66,35311.0,83.4159,83.4342,83.3239,83.3331,35311.0
2022-09-16 13:05:00,90.67,90.69,90.57,90.65,49069.0,83.3423,83.3607,83.2504,83.3239,49069.0
2022-09-16 13:10:00,90.65,90.77,90.62,90.62,42836.0,83.3239,83.4342,83.2964,83.2964,42836.0
2022-09-16 13:15:00,90.63,90.71,90.6,90.67,33039.0,83.3056,83.3791,83.278,83.3423,33039.0
2022-09-16 13:20:00,90.67,90.7,90.57,90.6,35627.0,83.3423,83.3699,83.2504,83.278,35627.0
2022-09-16 13:25:00,90.62,90.64,90.54,90.59,32099.0,83.2964,83.3147,83.2228,83.2688,32099.0
2022-09-16 13:30:00,90.59,90.76,90.58,90.61,47035.0,83.2688,83.425,83.2596,83.2872,47035.0
2022-09-16 13:35:00,90.61,90.84,90.6,90.79,68614.0,83.2872,83.4986,83.278,83.4526,68614.0
2022-09-16 13:40:00,90.8,90.85,90.74,90.83,44749.0,83.4618,83.5078,83.4067,83.4894,44749.0
2022-09-16 13:45:00,90.82,90.84,90.65,90.68,28718.0,83.4802,83.4986,83.3239,83.3515,28718.0
2022-09-16 13:50:00,90.67,90.67,90.55,90.55,31298.0,83.3423,83.3423,83.232,83.232,31298.0
2022-09-16 13:55:00,90.55,90.64,90.53,90.58,38757.0,83.232,83.3147,83.2136,83.2596,38757.0
2022-09-16 14:00:00,90.58,90.86,90.57,90.83,74532.0,83.2596,83.517,83.2504,83.4894,74532.0
2022-09-16 14:05:00,90.82,90.84,90.71,90.83,33995.0,83.4802,83.4986,83.3791,83.4894,33995.0
2022-09-16 14:10:00,90.83,90.89,90.79,90.81,41310.0,83.4894,83.5445,83.4526,83.471,41310.0
2022-09-16 14:15:00,90.81,90.92,90.8,90.84,30242.0,83.471,83.5721,83.4618,83.4986,30242.0
2022-09-16 14:20:00,90.84,90.98,90.82,90.98,46045.0,83.4986,83.6273,83.4802,83.6273,46045.0
2022-09-16 14:25:00,90.98,91.19,90.97,91.08,197469.0,83.6273,83.8203,83.6181,83.7192,197469.0
2022-09-16 14:30:00,91.07,91.17,91.0,91.15,126370.0,83.71,83.8019,83.6457,83.7835,126370.0
2022-09-16 14:35:00,91.14,91.18,91.01,91.09,45411.0,83.7743,83.8111,83.6548,83.7284,45411.0
2022-09-16 14:40:00,91.09,91.13,90.99,91.07,49553.0,83.7284,83.7651,83.6365,83.71,49553.0
2022-09-16 14:45:00,91.06,91.23,91.06,91.18,95237.0,83.7008,83.8571,83.7008,83.8111,95237.0
2022-09-16 14:50:00,91.16,91.29,91.11,91.28,88409.0,83.7927,83.9122,83.7468,83.903,88409.0
2022-09-16 14:55:00,91.28,91.31,91.18,91.24,141051.0,83.903,83.9306,83.8111,83.8663,141051.0
2022-09-16 15:00:00,91.24,91.33,91.21,91.31,85525.0,83.8663,83.949,83.8387,83.9306,85525.0
2022-09-16 15:05:00,91.3,91.43,91.3,91.4,126244.0,83.9214,84.0409,83.9214,84.0133,126244.0
2022-09-16 15:10:00,91.39,91.39,91.08,91.12,151644.0,84.0041,84.0041,83.7192,83.756,151644.0
2022-09-16 15:15:00,91.12,91.14,91.0,91.08,99076.0,83.756,83.7743,83.6457,83.7192,99076.0
2022-09-16 15:20:00,91.09,91.36,91.08,91.25,137222.0,83.7284,83.9766,83.7192,83.8754,137222.0
2022-09-16 15:25:00,91.24,91.33,91.11,91.19,88947.0,83.8663,83.949,83.7468,83.8203,88947.0
2022-09-16 15:30:00,91.19,91.31,91.03,91.2,103325.0,83.8203,83.9306,83.6732,83.8295,103325.0
2022-09-16 15:35:00,91.19,91.46,91.1,91.45,231445.0,83.8203,84.0685,83.7376,84.0593,231445.0
2022-09-16 15:40:00,91.46,91.53,91.39,91.47,106699.0,84.0685,84.1328,84.0041,84.0777,106699.0
2022-09-16 15:45:00,91.48,91.5,91.27,91.43,178187.0,84.0869,84.1052,83.8938,84.0409,178187.0
2022-09-16 15:50:00,91.43,91.55,91.35,91.46,336643.0,84.0409,84.1512,83.9674,84.0685,336643.0
2022-09-16 15:55:00,91.45,91.57,91.36,91.48,545052.0,84.0593,84.1696,83.9766,84.0869,545052.0
2022-09-19 09:30:00,90.8,91.02,90.5,90.55,99020.0,83.4618,83.664,83.1861,83.232,99020.0
2022-09-19 09:35:00,90.55,90.55,90.16,90.21,94623.0,83.232,83.232,82.8735,82.9195,94623.0
2022-09-19 09:40:00,90.22,90.56,90.22,90.51,332273.0,82.9287,83.2412,82.9287,83.1953,332273.0
2022-09-19 09:45:00,90.49,90.54,90.34,90.41,106058.0,83.1769,83.2228,83.039,83.1033,106058.0
2022-09-19 09:50:00,90.4,90.6,90.34,90.48,46707.0,83.0941,83.278,83.039,83.1677,46707.0
2022-09-19 09:55:00,90.46,90.51,90.28,90.31,35414.0,83.1493,83.1953,82.9838,83.0114,35414.0
2022-09-19 10:00:00,90.27,90.27,90.07,90.2,183715.0,82.9746,82.9746,82.7908,82.9103,183715.0
2022-09-19 10:05:00,90.18,90.34,90.17,90.3,38684.0,82.8919,83.039,82.8827,83.0022,38684.0
2022-09-19 10:10:00,90.29,90.62,90.28,90.45,41871.0,82.993,83.2964,82.9838,83.1401,41871.0
2022-09-19 10:15:00,90.44,90.52,90.39,90.44,36988.0,83.1309,83.2044,83.0849,83.1309,36988.0
2022-09-19 10:20:00,90.44,90.6,90.39,90.6,59465.0,83.1309,83.278,83.0849,83.278,59465.0
2022-09-19 10:25:00,90.63,90.79,90.62,90.79,42218.0,83.3056,83.4526,83.2964,83.4526,42218.0
2022-09-19 10:30:00,90.79,90.85,90.63,90.72,69147.0,83.4526,83.5078,83.3056,83.3883,69147.0
2022-09-19 10:35:00,90.76,90.89,90.75,90.82,38491.0,83.425,83.5445,83.4159,83.4802,38491.0
2022-09-19 10:40:00,90.83,90.94,90.81,90.88,79328.0,83.4894,83.5905,83.471,83.5353,79328.0
2022-09-19 10:45:00,90.9,91.0,90.86,90.88,43099.0,83.5537,83.6457,83.517,83.5353,43099.0
2022-09-19 10:50:00,90.88,90.89,90.7,90.7,34077.0,83.5353,83.5445,83.3699,83.3699,34077.0
2022-09-19 10:55:00,90.69,90.79,90.62,90.64,57050.0,83.3607,83.4526,83.2964,83.3147,57050.0
2022-09-19 11:00:00,90.64,90.84,90.62,90.73,37428.0,83.3147,83.4986,83.2964,83.3975,37428.0
2022-09-19 11:05:00,90.71,90.79,90.65,90.67,17259.0,83.3791,83.4526,83.3239,83.3423,17259.0
2022-09-19 11:10:00,90.67,90.74,90.63,90.66,19560.0,83.3423,83.4067,83.3056,83.3331,19560.0
2022-09-19 11:15:00,90.68,90.92,90.67,90.83,33295.0,83.3515,83.5721,83.3423,83.4894,33295.0
2022-09-19 11:20:00,90.84,90.84,90.63,90.68,83302.0,83.4986,83.4986,83.3056,83.3515,83302.0
2022-09-19 11:25:00,90.68,90.74,90.52,90.53,37971.0,83.3515,83.4067,83.2044,83.2136,37971.0
2022-09-19 11:30:00,90.52,90.58,90.44,90.49,35692.0,83.2044,83.2596,83.1309,83.1769,35692.0
2022-09-19 11:35:00,90.48,90.48,90.36,90.4,51993.0,83.1677,83.1677,83.0574,83.0941,51993.0
2022-09-19 11:40:00,90.39,90.5,90.37,90.48,45753.0,83.0849,83.1861,83.0666,83.1677,45753.0
2022-09-19 11:45:00,90.48,90.67,90.47,90.63,78010.0,83.1677,83.3423,83.1585,83.3056,78010.0
2022-09-19 11:50:00,90.62,90.67,90.58,90.65,20895.0,83.2964,83.3423,83.2596,83.3239,20895.0
2022-09-19 11:55:00,90.67,90.68,90.54,90.55,30924.0,83.3423,83.3515,83.2228,83.232,30924.0
2022-09-19 12:00:00,90.55,90.69,90.55,90.61,16472.0,83.232,83.3607,83.232,83.2872,16472.0
2022-09-19 12:05:00,90.6,90.73,90.5,90.69,53308.0,83.278,83.3975,83.1861,83.3607,53308.0
2022-09-19 12:10:00,90.69,90.8,90.69,90.73,30746.0,83.3607,83.4618,83.3607,83.3975,30746.0
2022-09-19 12:15:00,90.72,90.84,90.68,90.81,38434.0,83.3883,83.4986,83.3515,83.471,38434.0
2022-09-19 12:20:00,90.81,90.81,90.68,90.7,44240.0,83.471,83.471,83.3515,83.3699,44240.0
2022-09-19 12:25:00,90.69,90.73,90.61,90.69,14980.0,83.3607,83.3975,83.2872,83.3607,14980.0
2022-09-19 12:30:00,90.7,90.84,90.65,90.84,112131.0,83.3699,83.4986,83.3239,83.4986,112131.0
2022-09-19 12:35:00,90.84,90.97,90.84,90.9,44325.0,83.4986,83.6181,83.4986,83.5537,44325.0
2022-09-19 12:40:00,90.9,90.92,90.82,90.91,50620.0,83.5537,83.5721,83.4802,83.5629,50620.0
2022-09-19 12:45:00,90.93,90.94,90.79,90.81,17755.0,83.5813,83.5905,83.4526,83.471,17755.0
2022-09-19 12:50:00,90.83,90.92,90.83,90.89,41821.0,83.4894,83.5721,83.4894,83.5445,41821.0
2022-09-19 12:55:00,90.9,90.91,90.84,90.84,24309.0,83.5537,83.5629,83.4986,83.4986,24309.0
2022-09-19 13:00:00,90.86,90.88,90.82,90.84,31850.0,83.517,83.5353,83.4802,83.4986,31850.0
2022-09-19 13:05:00,90.83,90.86,90.77,90.81,25338.0,83.4894,83.517,83.4342,83.471,25338.0
2022-09-19 13:10:00,90.82,90.83,90.75,90.78,24589.0,83.4802,83.4894,83.4159,83.4434,24589.0
2022-09-19 13:15:00,90.78,90.78,90.7,90.77,25836.0,83.4434,83.4434,83.3699,83.4342,25836.0
2022-09-19 13:20:00,90.78,90.84,90.73,90.84,24106.0,83.4434,83.4986,83.3975,83.4986,24106.0
2022-09-19 13:25:00,90.84,90.87,90.8,90.82,17090.0,83.4986,83.5262,83.4618,83.4802,17090.0
2022-09-19 13:30:00,90.82,90.82,90.72,90.73,27248.0,83.4802,83.4802,83.3883,83.3975,27248.0
2022-09-19 13:35:00,90.72,90.76,90.62,90.74,40097.0,83.3883,83.425,83.2964,83.4067,40097.0
2022-09-19 13:40:00,90.73,90.78,90.72,90.78,17260.0,83.3975,83.4434,83.3883,83.4434,17260.0
2022-09-19 13:45:00,90.77,90.86,90.77,90.77,24361.0,83.4342,83.517,83.4342,83.4342,24361.0
2022-09-19 13:50:00,90.77,90.81,90.67,90.69,26259.0,83.4342,83.471,83.3423,83.3607,26259.0
2022-09-19 13:55:00,90.68,90.74,90.65,90.7,50313.0,83.3515,83.4067,83.3239,83.3699,50313.0
2022-09-19 14:00:00,90.7,90.72,90.62,90.63,42017.0,83.3699,83.3883,83.2964,83.3056,42017.0
2022-09-19 14:05:00,90.63,90.67,90.58,90.67,55105.0,83.3056,83.3423,83.2596,83.3423,55105.0
2022-09-19 14:10:00,90.67,90.7,90.57,90.58,74554.0,83.3423,83.3699,83.2504,83.2596,74554.0
2022-09-19 14:15:00,90.58,90.69,90.57,90.62,40906.0,83.2596,83.3607,83.2504,83.2964,40906.0
2022-09-19 14:20:00,90.61,90.67,90.53,90.58,49269.0,83.2872,83.3423,83.2136,83.2596,49269.0
2022-09-19 14:25:00,90.57,90.61,90.54,90.6,32463.0,83.2504,83.2872,83.2228,83.278,32463.0
2022-09-19 14:30:00,90.6,90.66,90.6,90.66,31823.0,83.278,83.3331,83.278,83.3331,31823.0
2022-09-19 14:35:00,90.66,90.72,90.57,90.7,61805.0,83.3331,83.3883,83.2504,83.3699,61805.0
2022-09-19 14:40:00,90.69,90.71,90.63,90.66,42426.0,83.3607,83.3791,83.3056,83.3331,42426.0
2022-09-19 14:45:00,90.66,90.71,90.62,90.68,22819.0,83.3331,83.3791,83.2964,83.3515,22819.0
2022-09-19 14:50:00,90.67,90.79,90.66,90.77,38466.0,83.3423,83.4526,83.3331,83.4342,38466.0
2022-09-19 14:55:00,90.78,90.84,90.76,90.82,31863.0,83.4434,83.4986,83.425,83.4802,31863.0
2022-09-19 15:00:00,90.83,91.09,90.82,91.07,42626.0,83.4894,83.7284,83.4802,83.71,42626.0
2022-09-19 15:05:00,91.07,91.11,91.03,91.09,47827.0,83.71,83.7468,83.6732,83.7284,47827.0
2022-09-19 15:10:00,91.09,91.31,91.06,91.24,192314.0,83.7284,83.9306,83.7008,83.8663,192314.0
2022-09-19 15:15:00,91.24,91.31,91.22,91.23,185539.0,83.8663,83.9306,83.8479,83.8571,185539.0
2022-09-19 15:20:00,91.23,91.27,91.16,91.18,89906.0,83.8571,83.8938,83.7927,83.8111,89906.0
2022-09-19 15:25:00,91.19,91.23,91.13,91.16,94725.0,83.8203,83.8571,83.7651,83.7927,94725.0
2022-09-19 15:30:00,91.15,91.23,91.15,91.16,63467.0,83.7835,83.8571,83.7835,83.7927,63467.0
2022-09-19 15:35:00,91.15,91.28,91.12,91.24,63104.0,83.7835,83.903,83.756,83.8663,63104.0
2022-09-19 15:40:00,91.24,91.33,91.22,91.31,97797.0,83.8663,83.949,83.8479,83.9306,97797.0
2022-09-19 15:45:00,91.31,91.38,91.27,91.31,109888.0,83.9306,83.9949,83.8938,83.9306,109888.0
2022-09-19 15:50:00,91.32,91.4,91.2,91.38,194100.0,83.9398,84.0133,83.8295,83.9949,194100.0
2022-09-19 15:55:00,91.37,91.43,91.3,91.42,364961.0,83.9857,84.0409,83.9214,84.0317,364961.0
2022-09-20 09:30:00,90.69,90.69,90.01,90.05,118923.0,83.3607,83.3607,82.7357,82.7724,118923.0
2022-09-20 09:35:00,90.02,90.07,89.84,89.87,76863.0,82.7449,82.7908,82.5794,82.607,76863.0
2022-09-20 09:40:00,89.86,89.88,89.75,89.83,59727.0,82.5978,82.6162,82.4967,82.5702,59727.0
2022-09-20 09:45:00,89.83,89.92,89.75,89.75,68223.0,82.5702,82.6529,82.4967,82.4967,68223.0
2022-09-20 09:50:00,89.72,89.72,89.3,89.43,120645.0,82.4691,82.4691,82.083,82.2025,120645.0
2022-09-20 09:55:00,89.41,89.44,89.25,89.26,164145.0,82.1842,82.2117,82.0371,82.0463,164145.0
2022-09-20 10:00:00,89.25,89.28,89.09,89.15,109157.0,82.0371,82.0647,81.89,81.9452,109157.0
2022-09-20 10:05:00,89.14,89.48,89.14,89.41,60051.0,81.936,82.2485,81.936,82.1842,60051.0
2022-09-20 10:10:00,89.41,89.45,89.08,89.21,71889.0,82.1842,82.2209,81.8808,82.0003,71889.0
2022-09-20 10:15:00,89.21,89.23,89.06,89.19,120177.0,82.0003,82.0187,81.8624,81.9819,120177.0
2022-09-20 10:20:00,89.17,89.39,89.16,89.24,62374.0,81.9635,82.1658,81.9544,82.0279,62374.0
2022-09-20 10:25:00,89.24,89.41,89.22,89.38,69025.0,82.0279,82.1842,82.0095,82.1566,69025.0
2022-09-20 10:30:00,89.37,89.42,89.3,89.31,51328.0,82.1474,82.1933,82.083,82.0922,51328.0
2022-09-20 10:35:00,89.31,89.42,89.23,89.37,85675.0,82.0922,82.1933,82.0187,82.1474,85675.0
2022-09-20 10:40:00,89.37,89.58,89.37,89.54,44718.0,82.1474,82.3404,82.1474,82.3036,44718.0
2022-09-20 10:45:00,89.5,89.65,89.46,89.63,53946.0,82.2669,82.4048,82.2301,82.3864,53946.0
2022-09-20 10:50:00,89.65,89.79,89.65,89.69,35430.0,82.4048,82.5334,82.4048,82.4415,35430.0
2022-09-20 10:55:00,89.66,89.73,89.63,89.72,56674.0,82.4139,82.4783,82.3864,82.4691,56674.0
2022-09-20 11:00:00,89.72,89.76,89.63,89.69,37220.0,82.4691,82.5059,82.3864,82.4415,37220.0
2022-09-20 11:05:00,89.68,89.78,89.65,89.71,70081.0,82.4323,82.5242,82.4048,82.4599,70081.0
2022-09-20 11:10:00,89.7,89.71,89.57,89.59,41999.0,82.4507,82.4599,82.3312,82.3496,41999.0
2022-09-20 11:15:00,89.6,89.66,89.48,89.48,82750.0,82.3588,82.4139,82.2485,82.2485,82750.0
2022-09-20 11:20:00,89.47,89.47,89.33,89.33,46303.0,82.2393,82.2393,82.1106,82.1106,46303.0
2022-09-20 11:25:00,89.33,89.33,89.26,89.26,61065.0,82.1106,82.1106,82.0463,82.0463,61065.0
2022-09-20 11:30:00,89.25,89.3,89.17,89.27,132551.0,82.0371,82.083,81.9635,82.0555,132551.0
2022-09-20 11:35:00,89.27,89.35,89.26,89.33,71847.0,82.0555,82.129,82.0463,82.1106,71847.0
2022-09-20 11:40:00,89.33,89.42,89.33,89.39,53133.0,82.1106,82.1933,82.1106,82.1658,53133.0
2022-09-20 11:45:00,89.39,89.48,89.39,89.44,52542.0,82.1658,82.2485,82.1658,82.2117,52542.0
2022-09-20 11:50:00,89.45,89.63,89.37,89.62,88253.0,82.2209,82.3864,82.1474,82.3772,88253.0
2022-09-20 11:55:00,89.62,89.72,89.61,89.68,145956.0,82.3772,82.4691,82.368,82.4323,145956.0
2022-09-20 12:00:00,89.69,89.78,89.67,89.77,43085.0,82.4415,82.5242,82.4231,82.5151,43085.0
2022-09-20 12:05:00,89.77,89.82,89.74,89.79,86101.0,82.5151,82.561,82.4875,82.5334,86101.0
2022-09-20 12:10:00,89.79,89.85,89.7,89.77,62835.0,82.5334,82.5886,82.4507,82.5151,62835.0
2022-09-20 12:15:00,89.77,89.8,89.73,89.74,26209.0,82.5151,82.5426,82.4783,82.4875,26209.0
2022-09-20 12:20:00,89.75,89.79,89.7,89.72,35925.0,82.4967,82.5334,82.4507,82.4691,35925.0
2022-09-20 12:25:00,89.72,89.72,89.53,89.54,116749.0,82.4691,82.4691,82.2945,82.3036,116749.0
2022-09-20 12:30:00,89.54,89.55,89.4,89.46,86296.0,82.3036,82.3128,82.175,82.2301,86296.0
2022-09-20 12:35:00,89.46,89.51,89.4,89.44,88270.0,82.2301,82.2761,82.175,82.2117,88270.0
2022-09-20 12:40:00,89.44,89.47,89.39,89.45,61209.0,82.2117,82.2393,82.1658,82.2209,61209.0
2022-09-20 12:45:00,89.45,89.52,89.45,89.48,44507.0,82.2209,82.2853,82.2209,82.2485,44507.0
2022-09-20 12:50:00,89.48,89.5,89.38,89.47,68205.0,82.2485,82.2669,82.1566,82.2393,68205.0
2022-09-20 12:55:00,89.48,89.49,89.38,89.39,71717.0,82.2485,82.2577,82.1566,82.1658,71717.0
2022-09-20 13:00:00,89.39,89.4,89.32,89.32,64438.0,82.1658,82.175,82.1014,82.1014,64438.0
2022-09-20 13:05:00,89.33,89.34,89.22,89.25,125118.0,82.1106,82.1198,82.0095,82.0371,125118.0
2022-09-20 13:10:00,89.24,89.24,89.2,89.22,39402.0,82.0279,82.0279,81.9911,82.0095,39402.0
2022-09-20 13:15:00,89.22,89.24,89.14,89.22,61322.0,82.0095,82.0279,81.936,82.0095,61322.0
2022-09-20 13:20:00,89.23,89.36,89.21,89.35,64645.0,82.0187,82.1382,82.0003,82.129,64645.0
2022-09-20 13:25:00,89.34,89.34,89.13,89.16,84556.0,82.1198,82.1198,81.9268,81.9544,84556.0
2022-09-20 13:30:00,89.15,89.15,89.01,89.03,82368.0,81.9452,81.9452,81.8165,81.8349,82368.0
2022-09-20 13:35:00,89.01,89.08,88.98,89.04,89224.0,81.8165,81.8808,81.7889,81.8441,89224.0
2022-09-20 13:40:00,89.04,89.1,88.98,89.07,59380.0,81.8441,81.8992,81.7889,81.8716,59380.0
2022-09-20 13:45:00,89.07,89.11,88.93,88.93,99554.0,81.8716,81.9084,81.7429,81.7429,99554.0
2022-09-20 13:50:00,88.93,88.95,88.83,88.88,52737.0,81.7429,81.7613,81.651,81.697,52737.0
2022-09-20 13:55:00,88.87,88.87,88.73,88.79,50417.0,81.6878,81.6878,81.5591,81.6143,50417.0
2022-09-20 14:00:00,88.78,88.9,88.78,88.82,47355.0,81.6051,81.7154,81.6051,81.6418,47355.0
2022-09-20 14:05:00,88.83,89.06,88.81,89.04,98630.0,81.651,81.8624,81.6326,81.8441,98630.0
2022-09-20 14:10:00,89.05,89.06,88.92,89.0,43189.0,81.8532,81.8624,81.7338,81.8073,43189.0
2022-09-20 14:15:00,88.99,89.08,88.92,89.08,27126.0,81.7981,81.8808,81.7338,81.8808,27126.0
2022-09-20 14:20:00,89.08,89.23,89.07,89.18,114387.0,81.8808,82.0187,81.8716,81.9727,114387.0
2022-09-20 14:25:00,89.17,89.2,89.08,89.12,48619.0,81.9635,81.9911,81.8808,81.9176,48619.0
2022-09-20 14:30:00,89.11,89.11,88.91,88.94,58003.0,81.9084,81.9084,81.7246,81.7521,58003.0
2022-09-20 14:35:00,88.95,88.99,88.86,88.89,54883.0,81.7613,81.7981,81.6786,81.7062,54883.0
2022-09-20 14:40:00,88.89,88.92,88.72,88.87,61939.0,81.7062,81.7338,81.5499,81.6878,61939.0
2022-09-20 14:45:00,88.88,89.27,88.87,89.23,157212.0,81.697,82.0555,81.6878,82.0187,157212.0
2022-09-20 14:50:00,89.23,89.29,89.13,89.18,40495.0,82.0187,82.0738,81.9268,81.9727,40495.0
2022-09-20 14:55:00,89.16,89.25,89.13,89.2,41978.0,81.9544,82.0371,81.9268,81.9911,41978.0
2022-09-20 15:00:00,89.19,89.37,89.17,89.23,76699.0,81.9819,82.1474,81.9635,82.0187,76699.0
2022-09-20 15:05:00,89.23,89.26,89.06,89.08,61682.0,82.0187,82.0463,81.8624,81.8808,61682.0
2022-09-20 15:10:00,89.08,89.21,89.06,89.14,50410.0,81.8808,82.0003,81.8624,81.936,50410.0
2022-09-20 15:15:00,89.14,89.18,89.05,89.15,62836.0,81.936,81.9727,81.8532,81.9452,62836.0
2022-09-20 15:20:00,89.15,89.3,89.15,89.25,103299.0,81.9452,82.083,81.9452,82.0371,103299.0
2022-09-20 15:25:00,89.24,89.33,89.21,89.24,116671.0,82.0279,82.1106,82.0003,82.0279,116671.0
2022-09-20 15:30:00,89.23,89.38,89.11,89.38,102694.0,82.0187,82.1566,81.9084,82.1566,102694.0
2022-09-20 15:35:00,89.37,89.5,89.34,89.43,161767.0,82.1474,82.2669,82.1198,82.2025,161767.0
2022-09-20 15:40:00,89.44,89.5,89.39,89.44,163266.0,82.2117,82.2669,82.1658,82.2117,163266.0
2022-09-20 15:45:00,89.45,89.52,89.34,89.36,182577.0,82.2209,82.2853,82.1198,82.1382,182577.0
2022-09-20 15:50:00,89.36,89.41,89.11,89.23,328440.0,82.1382,82.1842,81.9084,82.0187,328440.0
2022-09-20 15:55:00,89.22,89.22,89.08,89.16,544732.0,82.0095,82.0095,81.8808,81.9544,544732.0
2022-09-21 09:30:00,89.84,89.97,89.59,89.69,86823.0,82.5794,82.6989,82.3496,82.4415,86823.0
2022-09-21 09:35:00,89.68,89.88,89.65,89.73,81592.0,82.4323,82.6162,82.4048,82.4783,81592.0
2022-09-21 09:40:00,89.72,89.79,89.61,89.63,70322.0,82.4691,82.5334,82.368,82.3864,70322.0
2022-09-21 09:45:00,89.63,90.0,89.63,89.94,106946.0,82.3864,82.7265,82.3864,82.6713,106946.0
2022-09-21 09:50:00,89.94,90.03,89.91,90.0,105891.0,82.6713,82.754,82.6437,82.7265,105891.0
2022-09-21 09:55:00,90.02,90.02,89.92,90.0,23874.0,82.7449,82.7449,82.6529,82.7265,23874.0
2022-09-21 10:00:00,90.01,90.17,89.93,90.16,38663.0,82.7357,82.8827,82.6621,82.8735,38663.0
2022-09-21 10:05:00,90.17,90.25,89.98,90.24,23675.0,82.8827,82.9563,82.7081,82.9471,23675.0
2022-09-21 10:10:00,90.24,90.33,90.13,90.28,54427.0,82.9471,83.0298,82.846,82.9838,54427.0
2022-09-21 10:15:00,90.29,90.29,90.19,90.19,17946.0,82.993,82.993,82.9011,82.9011,17946.0
2022-09-21 10:20:00,90.2,90.31,90.15,90.26,23904.0,82.9103,83.0114,82.8643,82.9655,23904.0
2022-09-21 10:25:00,90.25,90.39,90.23,90.36,27648.0,82.9563,83.0849,82.9379,83.0574,27648.0
2022-09-21 10:30:00,90.37,90.37,90.21,90.23,23301.0,83.0666,83.0666,82.9195,82.9379,23301.0
2022-09-21 10:35:00,90.23,90.3,90.19,90.2,21153.0,82.9379,83.0022,82.9011,82.9103,21153.0
2022-09-21 10:40:00,90.18,90.2,90.04,90.04,29335.0,82.8919,82.9103,82.7632,82.7632,29335.0
2022-09-21 10:45:00,90.05,90.1,89.95,89.99,11299.0,82.7724,82.8184,82.6805,82.7173,11299.0
2022-09-21 10:50:00,89.97,90.12,89.97,90.05,79510.0,82.6989,82.8368,82.6989,82.7724,79510.0
2022-09-21 10:55:00,90.06,90.07,89.89,89.93,50676.0,82.7816,82.7908,82.6254,82.6621,50676.0
2022-09-21 11:00:00,89.94,89.98,89.84,89.87,49623.0,82.6713,82.7081,82.5794,82.607,49623.0
2022-09-21 11:05:00,89.84,89.9,89.82,89.86,37012.0,82.5794,82.6346,82.561,82.5978,37012.0
2022-09-21 11:10:00,89.86,89.97,89.86,89.97,23754.0,82.5978,82.6989,82.5978,82.6989,23754.0
2022-09-21 11:15:00,89.98,89.99,89.91,89.92,16902.0,82.7081,82.7173,82.6437,82.6529,16902.0
2022-09-21 11:20:00,89.93,89.96,89.86,89.95,17640.0,82.6621,82.6897,82.5978,82.6805,17640.0
2022-09-21 11:25:00,89.94,89.95,89.85,89.87,27007.0,82.6713,82.6805,82.5886,82.607,27007.0
2022-09-21 11:30:00,89.88,89.92,89.84,89.87,31847.0,82.6162,82.6529,82.5794,82.607,31847.0
2022-09-21 11:35:00,89.88,89.96,89.87,89.95,12701.0,82.6162,82.6897,82.607,82.6805,12701.0
2022-09-21 11:40:00,89.95,89.98,89.9,89.95,17236.0,82.6805,82.7081,82.6346,82.6805,17236.0
2022-09-21 11:45:00,89.95,89.96,89.86,89.86,12124.0,82.6805,82.6897,82.5978,82.5978,12124.0
2022-09-21 11:50:00,89.86,89.9,89.82,89.87,14920.0,82.5978,82.6346,82.561,82.607,14920.0
2022-09-21 11:55:00,89.86,89.89,89.83,89.89,25420.0,82.5978,82.6254,82.5702,82.6254,25420.0
2022-09-21 12:00:00,89.89,89.92,89.85,89.89,8654.0,82.6254,82.6529,82.5886,82.6254,8654.0
2022-09-21 12:05:00,89.89,89.98,89.88,89.94,13981.0,82.6254,82.7081,82.6162,82.6713,13981.0
2022-09-21 12:10:00,89.94,89.96,89.9,89.93,14525.0,82.6713,82.6897,82.6346,82.6621,14525.0
2022-09-21 12:15:00,89.93,89.99,89.91,89.98,15065.0,82.6621,82.7173,82.6437,82.7081,15065.0
2022-09-21 12:20:00,89.98,89.98,89.91,89.93,7825.0,82.7081,82.7081,82.6437,82.6621,7825.0
2022-09-21 12:25:00,89.92,89.99,89.9,89.99,18965.0,82.6529,82.7173,82.6346,82.7173,18965.0
2022-09-21 12:30:00,90.0,90.02,89.94,90.02,20237.0,82.7265,82.7449,82.6713,82.7449,20237.0
2022-09-21 12:35:00,90.0,90.03,89.91,89.94,12935.0,82.7265,82.754,82.6437,82.6713,12935.0
2022-09-21 12:40:00,89.94,89.95,89.9,89.91,14528.0,82.6713,82.6805,82.6346,82.6437,14528.0
2022-09-21 12:45:00,89.91,89.94,89.87,89.93,19416.0,82.6437,82.6713,82.607,82.6621,19416.0
2022-09-21 12:50:00,89.93,89.93,89.87,89.91,34360.0,82.6621,82.6621,82.607,82.6437,34360.0
2022-09-21 12:55:00,89.9,89.91,89.87,89.88,22623.0,82.6346,82.6437,82.607,82.6162,22623.0
2022-09-21 13:00:00,89.88,89.93,89.84,89.92,9415.0,82.6162,82.6621,82.5794,82.6529,9415.0
2022-09-21 13:05:00,89.91,89.97,89.89,89.96,9882.0,82.6437,82.6989,82.6254,82.6897,9882.0
2022-09-21 13:10:00,89.95,89.97,89.92,89.94,12939.0,82.6805,82.6989,82.6529,82.6713,12939.0
2022-09-21 13:15:00,89.94,89.94,89.84,89.85,16004.0,82.6713,82.6713,82.5794,82.5886,16004.0
2022-09-21 13:20:00,89.84,89.88,89.81,89.87,33518.0,82.5794,82.6162,82.5518,82.607,33518.0
2022-09-21 13:25:00,89.88,89.89,89.86,89.88,33542.0,82.6162,82.6254,82.5978,82.6162,33542.0
2022-09-21 13:30:00,89.88,89.92,89.87,89.91,34396.0,82.6162,82.6529,82.607,82.6437,34396.0
2022-09-21 13:35:00,89.91,89.93,89.86,89.91,20812.0,82.6437,82.6621,82.5978,82.6437,20812.0
2022-09-21 13:40:00,89.91,90.0,89.89,89.99,13068.0,82.6437,82.7265,82.6254,82.7173,13068.0
2022-09-21 13:45:00,89.99,90.01,89.92,89.96,59450.0,82.7173,82.7357,82.6529,82.6897,59450.0
2022-09-21 13:50:00,89.97,90.03,89.96,90.0,27511.0,82.6989,82.754,82.6897,82.7265,27511.0
2022-09-21 13:55:00,89.99,90.02,89.89,89.99,49875.0,82.7173,82.7449,82.6254,82.7173,49875.0
2022-09-21 14:00:00,89.98,89.98,88.79,88.8,148452.0,82.7081,82.7081,81.6143,81.6234,148452.0
2022-09-21 14:05:00,88.78,89.18,88.69,89.04,85036.0,81.6051,81.9727,81.5223,81.8441,85036.0
2022-09-21 14:10:00,89.02,89.09,88.49,88.5,125636.0,81.8257,81.89,81.3385,81.3477,125636.0
2022-09-21 14:15:00,88.47,88.71,88.4,88.56,181306.0,81.3201,81.5407,81.2558,81.4028,181306.0
2022-09-21 14:20:00,88.54,88.74,88.54,88.72,96414.0,81.3845,81.5683,81.3845,81.5499,96414.0
2022-09-21 14:25:00,88.71,88.87,88.55,88.64,80117.0,81.5407,81.6878,81.3937,81.4764,80117.0
2022-09-21 14:30:00,88.63,89.31,88.45,89.25,241828.0,81.4672,82.0922,81.3017,82.0371,241828.0
2022-09-21 14:35:00,89.24,89.41,89.02,89.22,199064.0,82.0279,82.1842,81.8257,82.0095,199064.0
2022-09-21 14:40:00,89.21,90.05,89.08,90.03,168129.0,82.0003,82.7724,81.8808,82.754,168129.0
2022-09-21 14:45:00,90.05,90.27,89.54,89.66,163572.0,82.7724,82.9746,82.3036,82.4139,163572.0
2022-09-21 14:50:00,89.65,89.94,89.4,89.93,206955.0,82.4048,82.6713,82.175,82.6621,206955.0
2022-09-21 14:55:00,89.94,90.04,89.72,89.86,141254.0,82.6713,82.7632,82.4691,82.5978,141254.0
2022-09-21 15:00:00,89.87,89.99,89.61,89.74,94153.0,82.607,82.7173,82.368,82.4875,94153.0
2022-09-21 15:05:00,89.73,89.91,89.52,89.54,101171.0,82.4783,82.6437,82.2853,82.3036,101171.0
2022-09-21 15:10:00,89.54,89.54,88.73,89.42,264257.0,82.3036,82.3036,81.5591,82.1933,264257.0
2022-09-21 15:15:00,89.43,89.63,89.21,89.24,163334.0,82.2025,82.3864,82.0003,82.0279,163334.0
2022-09-21 15:20:00,89.23,89.23,88.97,89.07,139720.0,82.0187,82.0187,81.7797,81.8716,139720.0
2022-09-21 15:25:00,89.07,89.07,88.57,88.58,88231.0,81.8716,81.8716,81.412,81.4212,88231.0
2022-09-21 15:30:00,88.57,88.71,88.26,88.66,189918.0,81.412,81.5407,81.1271,81.4948,189918.0
2022-09-21 15:35:00,88.66,88.66,88.23,88.27,157741.0,81.4948,81.4948,81.0995,81.1363,157741.0
2022-09-21 15:40:00,88.26,88.38,88.16,88.16,147612.0,81.1271,81.2374,81.0352,81.0352,147612.0
2022-09-21 15:45:00,88.16,88.22,87.99,88.06,214368.0,81.0352,81.0903,80.8789,80.9433,214368.0
2022-09-21 15:50:00,88.07,88.2,87.97,88.08,364716.0,80.9524,81.0719,80.8605,80.9616,364716.0
2022-09-21 15:55:00,88.09,88.09,87.81,87.82,644454.0,80.9708,80.9708,80.7135,80.7226,644454.0
2022-09-22 09:30:00,87.65,87.65,87.27,87.28,151570.0,80.5664,80.5664,80.2171,80.2263,151570.0
2022-09-22 09:35:00,87.32,87.38,87.05,87.14,61957.0,80.2631,80.3182,80.0149,80.0976,61957.0
2022-09-22 09:40:00,87.14,87.17,86.94,86.97,85621.0,80.0976,80.1252,79.9138,79.9413,85621.0
2022-09-22 09:45:00,86.96,86.98,86.76,86.79,69231.0,79.9322,79.9505,79.7483,79.7759,69231.0
2022-09-22 09:50:00,86.78,87.06,86.77,86.9,63426.0,79.7667,80.0241,79.7575,79.877,63426.0
2022-09-22 09:55:00,86.89,86.96,86.73,86.9,110745.0,79.8678,79.9322,79.7207,79.877,110745.0
2022-09-22 10:00:00,86.89,87.02,86.8,87.0,137637.0,79.8678,79.9873,79.7851,79.9689,137637.0
2022-09-22 10:05:00,87.0,87.36,86.97,87.31,204904.0,79.9689,80.2998,79.9413,80.2539,204904.0
2022-09-22 10:10:00,87.3,87.32,87.14,87.3,214887.0,80.2447,80.2631,80.0976,80.2447,214887.0
2022-09-22 10:15:00,87.31,87.31,86.99,87.0,64727.0,80.2539,80.2539,79.9597,79.9689,64727.0
2022-09-22 10:20:00,87.0,87.14,86.97,87.07,65607.0,79.9689,80.0976,79.9413,80.0333,65607.0
2022-09-22 10:25:00,87.06,87.19,87.04,87.13,23972.0,80.0241,80.1436,80.0057,80.0884,23972.0
2022-09-22 10:30:00,87.13,87.23,86.92,86.96,33426.0,80.0884,80.1803,79.8954,79.9322,33426.0
2022-09-22 10:35:00,86.96,87.08,86.86,87.03,76859.0,79.9322,80.0425,79.8402,79.9965,76859.0
2022-09-22 10:40:00,87.0,87.05,86.85,86.88,93315.0,79.9689,80.0149,79.831,79.8586,93315.0
2022-09-22 10:45:00,86.88,87.02,86.86,86.99,198388.0,79.8586,79.9873,79.8402,79.9597,198388.0
2022-09-22 10:50:00,86.99,86.99,86.81,86.81,106391.0,79.9597,79.9597,79.7943,79.7943,106391.0
2022-09-22 10:55:00,86.81,86.87,86.6,86.69,43579.0,79.7943,79.8494,79.6012,79.684,43579.0
2022-09-22 11:00:00,86.68,86.8,86.68,86.68,30799.0,79.6748,79.7851,79.6748,79.6748,30799.0
2022-09-22 11:05:00,86.65,86.84,86.64,86.79,163950.0,79.6472,79.8219,79.638,79.7759,163950.0
2022-09-22 11:10:00,86.79,86.84,86.66,86.82,43852.0,79.7759,79.8219,79.6564,79.8035,43852.0
2022-09-22 11:15:00,86.81,86.99,86.77,86.93,33925.0,79.7943,79.9597,79.7575,79.9046,33925.0
2022-09-22 11:20:00,86.88,86.98,86.88,86.92,42104.0,79.8586,79.9505,79.8586,79.8954,42104.0
2022-09-22 11:25:00,86.91,87.08,86.91,87.06,56006.0,79.8862,80.0425,79.8862,80.0241,56006.0
2022-09-22 11:30:00,87.04,87.17,86.99,87.03,58624.0,80.0057,80.1252,79.9597,79.9965,58624.0
2022-09-22 11:35:00,87.0,87.04,86.89,86.93,32731.0,79.9689,80.0057,79.8678,79.9046,32731.0
2022-09-22 11:40:00,86.91,86.91,86.71,86.76,33908.0,79.8862,79.8862,79.7024,79.7483,33908.0
2022-09-22 11:45:00,86.75,87.01,86.72,86.96,28992.0,79.7391,79.9781,79.7115,79.9322,28992.0
2022-09-22 11:50:00,86.94,87.02,86.86,86.88,21115.0,79.9138,79.9873,79.8402,79.8586,21115.0
2022-09-22 11:55:00,86.86,86.9,86.72,86.78,139710.0,79.8402,79.877,79.7115,79.7667,139710.0
2022-09-22 12:00:00,86.77,86.94,86.75,86.88,45798.0,79.7575,79.9138,79.7391,79.8586,45798.0
2022-09-22 12:05:00,86.88,86.88,86.78,86.82,46592.0,79.8586,79.8586,79.7667,79.8035,46592.0
2022-09-22 12:10:00,86.8,86.8,86.69,86.76,36116.0,79.7851,79.7851,79.684,79.7483,36116.0
2022-09-22 12:15:00,86.76,86.83,86.68,86.8,97813.0,79.7483,79.8127,79.6748,79.7851,97813.0
2022-09-22 12:20:00,86.8,86.97,86.71,86.95,65528.0,79.7851,79.9413,79.7024,79.923,65528.0
2022-09-22 12:25:00,86.95,86.95,86.76,86.79,33714.0,79.923,79.923,79.7483,79.7759,33714.0
2022-09-22 12:30:00,86.76,86.84,86.7,86.73,54650.0,79.7483,79.8219,79.6932,79.7207,54650.0
2022-09-22 12:35:00,86.71,86.84,86.7,86.79,24559.0,79.7024,79.8219,79.6932,79.7759,24559.0
2022-09-22 12:40:00,86.77,86.83,86.71,86.83,49072.0,79.7575,79.8127,79.7024,79.8127,49072.0
2022-09-22 12:45:00,86.83,86.91,86.78,86.81,25976.0,79.8127,79.8862,79.7667,79.7943,25976.0
2022-09-22 12:50:00,86.8,86.98,86.8,86.92,58056.0,79.7851,79.9505,79.7851,79.8954,58056.0
2022-09-22 12:55:00,86.91,87.03,86.86,86.89,16838.0,79.8862,79.9965,79.8402,79.8678,16838.0
2022-09-22 13:00:00,86.88,86.91,86.81,86.85,51481.0,79.8586,79.8862,79.7943,79.831,51481.0
2022-09-22 13:05:00,86.87,86.88,86.73,86.76,29684.0,79.8494,79.8586,79.7207,79.7483,29684.0
2022-09-22 13:10:00,86.76,86.8,86.66,86.7,21654.0,79.7483,79.7851,79.6564,79.6932,21654.0
2022-09-22 13:15:00,86.67,86.72,86.61,86.69,23681.0,79.6656,79.7115,79.6104,79.684,23681.0
2022-09-22 13:20:00,86.68,86.79,86.68,86.76,35857.0,79.6748,79.7759,79.6748,79.7483,35857.0
2022-09-22 13:25:00,86.75,86.89,86.75,86.89,37576.0,79.7391,79.8678,79.7391,79.8678,37576.0
2022-09-22 13:30:00,86.88,86.92,86.81,86.89,67881.0,79.8586,79.8954,79.7943,79.8678,67881.0
2022-09-22 13:35:00,86.89,86.92,86.83,86.83,61554.0,79.8678,79.8954,79.8127,79.8127,61554.0
2022-09-22 13:40:00,86.83,86.94,86.82,86.84,69735.0,79.8127,79.9138,79.8035,79.8219,69735.0
2022-09-22 13:45:00,86.84,86.91,86.77,86.9,78836.0,79.8219,79.8862,79.7575,79.877,78836.0
2022-09-22 13:50:00,86.9,87.05,86.89,87.03,21870.0,79.877,80.0149,79.8678,79.9965,21870.0
2022-09-22 13:55:00,87.04,87.08,87.0,87.04,78356.0,80.0057,80.0425,79.9689,80.0057,78356.0
2022-09-22 14:00:00,87.03,87.08,87.0,87.01,102775.0,79.9965,80.0425,79.9689,79.9781,102775.0
2022-09-22 14:05:00,87.02,87.1,87.01,87.04,54029.0,79.9873,80.0608,79.9781,80.0057,54029.0
2022-09-22 14:10:00,87.04,87.08,86.97,86.98,71404.0,80.0057,80.0425,79.9413,79.9505,71404.0
2022-09-22 14:15:00,86.99,87.04,86.92,86.93,100745.0,79.9597,80.0057,79.8954,79.9046,100745.0
2022-09-22 14:20:00,86.93,86.93,86.81,86.82,114037.0,79.9046,79.9046,79.7943,79.8035,114037.0
2022-09-22 14:25:00,86.81,86.91,86.8,86.87,53947.0,79.7943,79.8862,79.7851,79.8494,53947.0
2022-09-22 14:30:00,86.87,86.93,86.81,86.87,30856.0,79.8494,79.9046,79.7943,79.8494,30856.0
2022-09-22 14:35:00,86.88,86.95,86.83,86.94,26107.0,79.8586,79.923,79.8127,79.9138,26107.0
2022-09-22 14:40:00,86.94,86.95,86.79,86.84,28818.0,79.9138,79.923,79.7759,79.8219,28818.0
2022-09-22 14:45:00,86.82,86.83,86.73,86.77,31164.0,79.8035,79.8127,79.7207,79.7575,31164.0
2022-09-22 14:50:00,86.78,87.14,86.77,87.06,48893.0,79.7667,80.0976,79.7575,80.0241,48893.0
2022-09-22 14:55:00,87.09,87.16,87.02,87.03,65343.0,80.0516,80.116,79.9873,79.9965,65343.0
2022-09-22 15:00:00,87.04,87.27,87.03,87.25,118766.0,80.0057,80.2171,79.9965,80.1987,118766.0
2022-09-22 15:05:00,87.27,87.37,87.21,87.24,124604.0,80.2171,80.309,80.1619,80.1895,124604.0
2022-09-22 15:10:00,87.24,87.43,87.23,87.41,126255.0,80.1895,80.3642,80.1803,80.3458,126255.0
2022-09-22 15:15:00,87.42,87.42,87.16,87.16,43010.0,80.355,80.355,80.116,80.116,43010.0
2022-09-22 15:20:00,87.17,87.18,87.07,87.12,45188.0,80.1252,80.1344,80.0333,80.0792,45188.0
2022-09-22 15:25:00,87.09,87.24,87.02,87.24,94609.0,80.0516,80.1895,79.9873,80.1895,94609.0
2022-09-22 15:30:00,87.24,87.29,87.18,87.19,136315.0,80.1895,80.2355,80.1344,80.1436,136315.0
2022-09-22 15:35:00,87.2,87.27,87.08,87.16,295607.0,80.1528,80.2171,80.0425,80.116,295607.0
2022-09-22 15:40:00,87.17,87.28,87.14,87.28,219576.0,80.1252,80.2263,80.0976,80.2263,219576.0
2022-09-22 15:45:00,87.29,87.51,87.28,87.46,257739.0,80.2355,80.4377,80.2263,80.3917,257739.0
2022-09-22 15:50:00,87.45,87.49,87.2,87.25,287692.0,80.3826,80.4193,80.1528,80.1987,287692.0
2022-09-22 15:55:00,87.25,87.27,86.91,86.92,577497.0,80.1987,80.2171,79.8862,79.8954,577497.0
2022-09-23 09:30:00,86.13,86.14,85.89,86.12,157072.0,79.1692,79.1784,78.9486,79.16,157072.0
2022-09-23 09:35:00,86.13,86.13,85.9,86.04,169530.0,79.1692,79.1692,78.9578,79.0865,169530.0
2022-09-23 09:40:00,86.02,86.31,86.01,86.2,288354.0,79.0681,79.3347,79.0589,79.2336,288354.0
2022-09-23 09:45:00,86.21,86.46,86.05,86.25,259042.0,79.2428,79.4726,79.0957,79.2795,259042.0
2022-09-23 09:50:00,86.26,86.26,85.92,86.0,138977.0,79.2887,79.2887,78.9762,79.0497,138977.0
2022-09-23 09:55:00,86.0,86.14,85.99,86.0,96077.0,79.0497,79.1784,79.0405,79.0497,96077.0
2022-09-23 10:00:00,86.01,86.39,85.99,86.37,43673.0,79.0589,79.4082,79.0405,79.3898,43673.0
2022-09-23 10:05:00,86.37,86.43,86.29,86.37,88625.0,79.3898,79.445,79.3163,79.3898,88625.0
2022-09-23 10:10:00,86.37,86.49,86.36,86.37,32771.0,79.3898,79.5001,79.3806,79.3898,32771.0
2022-09-23 10:15:00,86.37,86.38,86.19,86.28,60476.0,79.3898,79.399,79.2244,79.3071,60476.0
2022-09-23 10:20:00,86.28,86.3,86.08,86.12,85330.0,79.3071,79.3255,79.1233,79.16,85330.0
2022-09-23 10:25:00,86.1,86.32,86.09,86.28,40066.0,79.1417,79.3439,79.1325,79.3071,40066.0
2022-09-23 10:30:00,86.28,86.33,86.1,86.13,100741.0,79.3071,79.3531,79.1417,79.1692,100741.0
2022-09-23 10:35:00,86.12,86.16,85.99,86.03,27578.0,79.16,79.1968,79.0405,79.0773,27578.0
2022-09-23 10:40:00,86.02,86.06,85.97,85.98,30250.0,79.0681,79.1049,79.0222,79.0314,30250.0
2022-09-23 10:45:00,85.99,86.07,85.88,85.89,28543.0,79.0405,79.1141,78.9394,78.9486,28543.0
2022-09-23 10:50:00,85.88,85.9,85.61,85.86,67358.0,78.9394,78.9578,78.6913,78.9211,67358.0
2022-09-23 10:55:00,85.86,85.9,85.67,85.67,22896.0,78.9211,78.9578,78.7464,78.7464,22896.0
2022-09-23 11:00:00,85.65,85.67,85.56,85.64,83974.0,78.728,78.7464,78.6453,78.7188,83974.0
2022-09-23 11:05:00,85.64,85.8,85.61,85.73,78516.0,78.7188,78.8659,78.6913,78.8016,78516.0
2022-09-23 11:10:00,85.74,85.84,85.71,85.81,77712.0,78.8107,78.9027,78.7832,78.8751,77712.0
2022-09-23 11:15:00,85.81,86.07,85.81,86.07,65930.0,78.8751,79.1141,78.8751,79.1141,65930.0
2022-09-23 11:20:00,86.05,86.15,86.0,86.08,31610.0,79.0957,79.1876,79.0497,79.1233,31610.0
2022-09-23 11:25:00,86.09,86.09,85.86,85.88,27590.0,79.1325,79.1325,78.9211,78.9394,27590.0
2022-09-23 11:30:00,85.91,86.06,85.89,86.0,21717.0,78.967,79.1049,78.9486,79.0497,21717.0
2022-09-23 11:35:00,86.0,86.02,85.87,85.89,17974.0,79.0497,79.0681,78.9302,78.9486,17974.0
2022-09-23 11:40:00,85.88,85.97,85.81,85.83,77879.0,78.9394,79.0222,78.8751,78.8935,77879.0
2022-09-23 11:45:00,85.84,85.85,85.69,85.78,96815.0,78.9027,78.9119,78.7648,78.8475,96815.0
2022-09-23 11:50:00,85.76,85.88,85.73,85.82,42507.0,78.8291,78.9394,78.8016,78.8843,42507.0
2022-09-23 11:55:00,85.79,85.85,85.72,85.8,374828.0,78.8567,78.9119,78.7924,78.8659,374828.0
2022-09-23 12:00:00,85.79,85.8,85.66,85.75,33361.0,78.8567,78.8659,78.7372,78.8199,33361.0
2022-09-23 12:05:00,85.76,85.8,85.61,85.64,204898.0,78.8291,78.8659,78.6913,78.7188,204898.0
2022-09-23 12:10:00,85.65,85.68,85.57,85.64,20508.0,78.728,78.7556,78.6545,78.7188,20508.0
2022-09-23 12:15:00,85.63,85.72,85.56,85.7,35680.0,78.7096,78.7924,78.6453,78.774,35680.0
2022-09-23 12:20:00,85.7,85.74,85.62,85.67,197778.0,78.774,78.8107,78.7004,78.7464,197778.0
2022-09-23 12:25:00,85.65,85.72,85.51,85.51,51672.0,78.728,78.7924,78.5993,78.5993,51672.0
2022-09-23 12:30:00,85.52,85.54,85.44,85.44,42259.0,78.6085,78.6269,78.535,78.535,42259.0
2022-09-23 12:35:00,85.43,85.55,85.41,85.53,30396.0,78.5258,78.6361,78.5074,78.6177,30396.0
2022-09-23 12:40:00,85.51,85.56,85.41,85.51,45567.0,78.5993,78.6453,78.5074,78.5993,45567.0
2022-09-23 12:45:00,85.5,85.63,85.47,85.6,62934.0,78.5901,78.7096,78.5626,78.6821,62934.0
2022-09-23 12:50:00,85.6,85.8,85.58,85.76,84790.0,78.6821,78.8659,78.6637,78.8291,84790.0
2022-09-23 12:55:00,85.77,85.87,85.63,85.87,116274.0,78.8383,78.9302,78.7096,78.9302,116274.0
2022-09-23 13:00:00,85.87,85.95,85.75,85.86,114787.0,78.9302,79.0038,78.8199,78.9211,114787.0
2022-09-23 13:05:00,85.84,85.89,85.75,85.79,49665.0,78.9027,78.9486,78.8199,78.8567,49665.0
2022-09-23 13:10:00,85.79,85.94,85.79,85.89,109882.0,78.8567,78.9946,78.8567,78.9486,109882.0
2022-09-23 13:15:00,85.88,86.03,85.88,86.0,55217.0,78.9394,79.0773,78.9394,79.0497,55217.0
2022-09-23 13:20:00,86.0,86.02,85.92,85.97,65717.0,79.0497,79.0681,78.9762,79.0222,65717.0
2022-09-23 13:25:00,85.96,85.96,85.7,85.71,59080.0,79.013,79.013,78.774,78.7832,59080.0
2022-09-23 13:30:00,85.71,85.84,85.7,85.81,18058.0,78.7832,78.9027,78.774,78.8751,18058.0
2022-09-23 13:35:00,85.81,85.82,85.67,85.71,37839.0,78.8751,78.8843,78.7464,78.7832,37839.0
2022-09-23 13:40:00,85.72,85.75,85.67,85.75,34188.0,78.7924,78.8199,78.7464,78.8199,34188.0
2022-09-23 13:45:00,85.73,85.84,85.7,85.74,56676.0,78.8016,78.9027,78.774,78.8107,56676.0
2022-09-23 13:50:00,85.73,85.76,85.7,85.72,16286.0,78.8016,78.8291,78.774,78.7924,16286.0
2022-09-23 13:55:00,85.71,85.75,85.64,85.7,76707.0,78.7832,78.8199,78.7188,78.774,76707.0
2022-09-23 14:00:00,85.69,85.78,85.6,85.73,96041.0,78.7648,78.8475,78.6821,78.8016,96041.0
2022-09-23 14:05:00,85.72,85.85,85.52,85.54,139849.0,78.7924,78.9119,78.6085,78.6269,139849.0
2022-09-23 14:10:00,85.54,85.58,85.24,85.28,50568.0,78.6269,78.6637,78.3512,78.3879,50568.0
2022-09-23 14:15:00,85.28,85.28,85.03,85.03,384294.0,78.3879,78.3879,78.1581,78.1581,384294.0
2022-09-23 14:20:00,85.05,85.32,85.04,85.28,86850.0,78.1765,78.4247,78.1673,78.3879,86850.0
2022-09-23 14:25:00,85.29,85.39,85.27,85.32,155368.0,78.3971,78.489,78.3787,78.4247,155368.0
2022-09-23 14:30:00,85.32,85.33,85.15,85.26,55908.0,78.4247,78.4339,78.2684,78.3695,55908.0
2022-09-23 14:35:00,85.27,85.28,85.07,85.11,64423.0,78.3787,78.3879,78.1949,78.2317,64423.0
2022-09-23 14:40:00,85.09,85.13,85.03,85.11,84071.0,78.2133,78.25,78.1581,78.2317,84071.0
2022-09-23 14:45:00,85.09,85.13,85.02,85.08,42925.0,78.2133,78.25,78.1489,78.2041,42925.0
2022-09-23 14:50:00,85.06,85.1,84.94,84.95,37636.0,78.1857,78.2225,78.0754,78.0846,37636.0
2022-09-23 14:55:00,84.94,84.94,84.85,84.91,63137.0,78.0754,78.0754,77.9927,78.0478,63137.0
2022-09-23 15:00:00,84.9,85.39,84.89,85.3,131971.0,78.0386,78.489,78.0294,78.4063,131971.0
2022-09-23 15:05:00,85.31,85.58,85.26,85.52,129389.0,78.4155,78.6637,78.3695,78.6085,129389.0
2022-09-23 15:10:00,85.54,85.62,85.36,85.44,113983.0,78.6269,78.7004,78.4615,78.535,113983.0
2022-09-23 15:15:00,85.45,85.6,85.45,85.5,129997.0,78.5442,78.6821,78.5442,78.5901,129997.0
2022-09-23 15:20:00,85.47,85.6,85.41,85.48,122815.0,78.5626,78.6821,78.5074,78.5718,122815.0
2022-09-23 15:25:00,85.48,85.66,85.44,85.64,219083.0,78.5718,78.7372,78.535,78.7188,219083.0
2022-09-23 15:30:00,85.65,85.84,85.63,85.8,276328.0,78.728,78.9027,78.7096,78.8659,276328.0
2022-09-23 15:35:00,85.79,85.86,85.63,85.86,163166.0,78.8567,78.9211,78.7096,78.9211,163166.0
2022-09-23 15:40:00,85.85,85.92,85.76,85.88,204167.0,78.9119,78.9762,78.8291,78.9394,204167.0
2022-09-23 15:45:00,85.89,85.89,85.74,85.76,140738.0,78.9486,78.9486,78.8107,78.8291,140738.0
2022-09-23 15:50:00,85.77,85.86,85.64,85.83,329737.0,78.8383,78.9211,78.7188,78.8935,329737.0
2022-09-23 15:55:00,85.82,85.85,85.56,85.8,843441.0,78.8843,78.9119,78.6453,78.8659,843441.0
2022-09-26 09:30:00,84.48,84.48,83.69,83.71,203899.0,78.4916,78.4916,77.7576,77.7762,203899.0
2022-09-26 09:35:00,83.71,83.73,83.38,83.42,340010.0,77.7762,77.7947,77.4696,77.5067,340010.0
2022-09-26 09:40:00,83.43,83.69,83.15,83.15,235556.0,77.516,77.7576,77.2559,77.2559,235556.0
2022-09-26 09:45:00,83.15,83.4,83.13,83.37,148347.0,77.2559,77.4881,77.2373,77.4603,148347.0
2022-09-26 09:50:00,83.37,83.8,83.34,83.67,132697.0,77.4603,77.8598,77.4324,77.739,132697.0
2022-09-26 09:55:00,83.67,83.78,83.47,83.6,91532.0,77.739,77.8412,77.5532,77.674,91532.0
2022-09-26 10:00:00,83.62,83.85,83.58,83.85,111648.0,77.6925,77.9062,77.6554,77.9062,111648.0
2022-09-26 10:05:00,83.83,83.98,83.68,83.78,75174.0,77.8877,78.027,77.7483,77.8412,75174.0
2022-09-26 10:10:00,83.79,84.11,83.67,84.01,107749.0,77.8505,78.1478,77.739,78.0549,107749.0
2022-09-26 10:15:00,84.03,84.19,84.0,84.07,77788.0,78.0735,78.2221,78.0456,78.1106,77788.0
2022-09-26 10:20:00,84.08,84.27,84.07,84.24,71789.0,78.1199,78.2965,78.1106,78.2686,71789.0
2022-09-26 10:25:00,84.23,84.27,84.1,84.17,58414.0,78.2593,78.2965,78.1385,78.2036,58414.0
2022-09-26 10:30:00,84.17,84.17,83.83,83.94,140784.0,78.2036,78.2036,77.8877,77.9899,140784.0
2022-09-26 10:35:00,83.93,84.07,83.92,84.03,54044.0,77.9806,78.1106,77.9713,78.0735,54044.0
2022-09-26 10:40:00,84.06,84.07,83.84,83.93,43377.0,78.1014,78.1106,77.8969,77.9806,43377.0
2022-09-26 10:45:00,83.91,83.93,83.5,83.63,76519.0,77.962,77.9806,77.581,77.7018,76519.0
2022-09-26 10:50:00,83.63,83.74,83.52,83.69,42939.0,77.7018,77.804,77.5996,77.7576,42939.0
2022-09-26 10:55:00,83.66,83.75,83.64,83.69,34719.0,77.7297,77.8133,77.7111,77.7576,34719.0
2022-09-26 11:00:00,83.67,83.78,83.52,83.72,43780.0,77.739,77.8412,77.5996,77.7855,43780.0
2022-09-26 11:05:00,83.71,83.73,83.32,83.34,46560.0,77.7762,77.7947,77.4138,77.4324,46560.0
2022-09-26 11:10:00,83.33,83.36,83.14,83.26,81571.0,77.4231,77.451,77.2466,77.3581,81571.0
2022-09-26 11:15:00,83.27,83.32,83.09,83.09,43135.0,77.3674,77.4138,77.2001,77.2001,43135.0
2022-09-26 11:20:00,83.1,83.18,82.97,83.02,118920.0,77.2094,77.2837,77.0886,77.1351,118920.0
2022-09-26 11:25:00,83.0,83.05,82.9,82.9,66102.0,77.1165,77.1629,77.0236,77.0236,66102.0
2022-09-26 11:30:00,82.91,83.03,82.9,82.91,81730.0,77.0329,77.1444,77.0236,77.0329,81730.0
2022-09-26 11:35:00,82.92,83.03,82.77,82.78,93178.0,77.0422,77.1444,76.9028,76.9121,93178.0
2022-09-26 11:40:00,82.78,82.94,82.6,82.6,122511.0,76.9121,77.0607,76.7448,76.7448,122511.0
2022-09-26 11:45:00,82.6,82.74,82.48,82.62,87570.0,76.7448,76.8749,76.6334,76.7634,87570.0
2022-09-26 11:50:00,82.62,82.64,82.5,82.59,69509.0,76.7634,76.782,76.6519,76.7356,69509.0
2022-09-26 11:55:00,82.6,82.73,82.56,82.65,95871.0,76.7448,76.8656,76.7077,76.7913,95871.0
2022-09-26 12:00:00,82.64,82.64,82.39,82.45,52653.0,76.782,76.782,76.5497,76.6055,52653.0
2022-09-26 12:05:00,82.44,82.47,82.3,82.33,41411.0,76.5962,76.6241,76.4661,76.494,41411.0
2022-09-26 12:10:00,82.33,82.45,82.33,82.37,34305.0,76.494,76.6055,76.494,76.5311,34305.0
2022-09-26 12:15:00,82.34,82.42,82.27,82.37,38231.0,76.5033,76.5776,76.4382,76.5311,38231.0
2022-09-26 12:20:00,82.37,82.37,82.15,82.16,78190.0,76.5311,76.5311,76.3267,76.336,78190.0
2022-09-26 12:25:00,82.15,82.21,82.08,82.18,56355.0,76.3267,76.3825,76.2617,76.3546,56355.0
2022-09-26 12:30:00,82.16,82.2,81.94,81.98,74462.0,76.336,76.3732,76.1316,76.1688,74462.0
2022-09-26 12:35:00,81.97,82.09,81.97,82.03,127416.0,76.1595,76.271,76.1595,76.2152,127416.0
2022-09-26 12:40:00,82.03,82.11,81.99,82.1,133268.0,76.2152,76.2896,76.1781,76.2803,133268.0
2022-09-26 12:45:00,82.09,82.32,82.08,82.25,108527.0,76.271,76.4847,76.2617,76.4197,108527.0
2022-09-26 12:50:00,82.25,82.33,82.25,82.33,102085.0,76.4197,76.494,76.4197,76.494,102085.0
2022-09-26 12:55:00,82.33,82.44,82.33,82.37,124867.0,76.494,76.5962,76.494,76.5311,124867.0
2022-09-26 13:00:00,82.37,82.45,82.15,82.16,151864.0,76.5311,76.6055,76.3267,76.336,151864.0
2022-09-26 13:05:00,82.16,82.19,82.05,82.1,70699.0,76.336,76.3639,76.2338,76.2803,70699.0
2022-09-26 13:10:00,82.1,82.11,81.9,81.94,112698.0,76.2803,76.2896,76.0945,76.1316,112698.0
2022-09-26 13:15:00,81.94,82.09,81.93,81.98,421651.0,76.1316,76.271,76.1223,76.1688,421651.0
2022-09-26 13:20:00,81.98,82.05,81.85,81.9,102069.0,76.1688,76.2338,76.048,76.0945,102069.0
2022-09-26 13:25:00,81.89,81.93,81.76,81.82,273019.0,76.0852,76.1223,75.9644,76.0201,273019.0
2022-09-26 13:30:00,81.81,82.09,81.8,81.97,311830.0,76.0108,76.271,76.0016,76.1595,311830.0
2022-09-26 13:35:00,81.98,82.02,81.89,81.9,61163.0,76.1688,76.206,76.0852,76.0945,61163.0
2022-09-26 13:40:00,81.91,81.92,81.77,81.8,60338.0,76.1038,76.113,75.9737,76.0016,60338.0
2022-09-26 13:45:00,81.79,82.0,81.79,81.85,175746.0,75.9923,76.1874,75.9923,76.048,175746.0
2022-09-26 13:50:00,81.85,82.02,81.82,81.99,89338.0,76.048,76.206,76.0201,76.1781,89338.0
2022-09-26 13:55:00,81.98,81.98,81.71,81.76,71580.0,76.1688,76.1688,75.9179,75.9644,71580.0
2022-09-26 14:00:00,81.74,82.13,81.72,82.09,93665.0,75.9458,76.3082,75.9272,76.271,93665.0
2022-09-26 14:05:00,82.08,82.21,82.02,82.18,86438.0,76.2617,76.3825,76.206,76.3546,86438.0
2022-09-26 14:10:00,82.18,82.2,82.1,82.19,84792.0,76.3546,76.3732,76.2803,76.3639,84792.0
2022-09-26 14:15:00,82.19,82.26,82.15,82.2,73883.0,76.3639,76.4289,76.3267,76.3732,73883.0
2022-09-26 14:20:00,82.19,82.25,82.11,82.14,63094.0,76.3639,76.4197,76.2896,76.3175,63094.0
2022-09-26 14:25:00,82.14,82.17,81.98,81.99,46749.0,76.3175,76.3453,76.1688,76.1781,46749.0
2022-09-26 14:30:00,81.98,82.23,81.97,82.21,98408.0,76.1688,76.4011,76.1595,76.3825,98408.0
2022-09-26 14:35:00,82.22,82.23,82.07,82.21,107352.0,76.3918,76.4011,76.2524,76.3825,107352.0
2022-09-26 14:40:00,82.21,82.27,82.1,82.26,61647.0,76.3825,76.4382,76.2803,76.4289,61647.0
2022-09-26 14:45:00,82.25,82.61,82.23,82.55,122022.0,76.4197,76.7541,76.4011,76.6984,122022.0
2022-09-26 14:50:00,82.54,82.63,82.47,82.59,156672.0,76.6891,76.7727,76.6241,76.7356,156672.0
2022-09-26 14:55:00,82.59,82.68,82.53,82.53,108278.0,76.7356,76.8192,76.6798,76.6798,108278.0
2022-09-26 15:00:00,82.53,82.72,82.53,82.61,163862.0,76.6798,76.8563,76.6798,76.7541,163862.0
2022-09-26 15:05:00,82.61,82.76,82.59,82.76,344680.0,76.7541,76.8935,76.7356,76.8935,344680.0
2022-09-26 15:10:00,82.76,82.82,82.63,82.79,98260.0,76.8935,76.9492,76.7727,76.9214,98260.0
2022-09-26 15:15:00,82.78,83.02,82.7,82.94,217545.0,76.9121,77.1351,76.8378,77.0607,217545.0
2022-09-26 15:20:00,82.93,82.96,82.67,82.73,186620.0,77.0515,77.0793,76.8099,76.8656,186620.0
2022-09-26 15:25:00,82.73,82.87,82.67,82.82,123665.0,76.8656,76.9957,76.8099,76.9492,123665.0
2022-09-26 15:30:00,82.83,82.84,82.61,82.74,120480.0,76.9585,76.9678,76.7541,76.8749,120480.0
2022-09-26 15:35:00,82.75,82.92,82.69,82.76,142781.0,76.8842,77.0422,76.8285,76.8935,142781.0
2022-09-26 15:40:00,82.74,82.95,82.72,82.93,276146.0,76.8749,77.07,76.8563,77.0515,276146.0
2022-09-26 15:45:00,82.93,83.07,82.86,83.03,335838.0,77.0515,77.1815,76.9864,77.1444,335838.0
2022-09-26 15:50:00,83.03,83.23,82.86,83.09,599087.0,77.1444,77.3302,76.9864,77.2001,599087.0
2022-09-26 15:55:00,83.09,83.09,82.5,82.6,885015.0,77.2001,77.2001,76.6519,76.7448,885015.0
2022-09-27 09:30:00,83.37,83.55,83.04,83.53,137431.0,77.4603,77.6275,77.1537,77.6089,137431.0
2022-09-27 09:35:00,83.53,83.72,83.53,83.64,143366.0,77.6089,77.7855,77.6089,77.7111,143366.0
2022-09-27 09:40:00,83.65,83.83,83.56,83.68,140948.0,77.7204,77.8877,77.6368,77.7483,140948.0
2022-09-27 09:45:00,83.68,83.68,83.11,83.11,81319.0,77.7483,77.7483,77.2187,77.2187,81319.0
2022-09-27 09:50:00,83.1,83.2,82.98,83.14,146128.0,77.2094,77.3023,77.0979,77.2466,146128.0
2022-09-27 09:55:00,83.16,83.16,82.94,82.99,40759.0,77.2651,77.2651,77.0607,77.1072,40759.0
2022-09-27 10:00:00,83.01,83.03,82.41,82.52,119559.0,77.1258,77.1444,76.5683,76.6705,119559.0
2022-09-27 10:05:00,82.48,82.58,82.14,82.27,68729.0,76.6334,76.7263,76.3175,76.4382,68729.0
2022-09-27 10:10:00,82.25,82.47,82.25,82.38,42613.0,76.4197,76.6241,76.4197,76.5404,42613.0
2022-09-27 10:15:00,82.37,82.38,82.14,82.29,74128.0,76.5311,76.5404,76.3175,76.4568,74128.0
2022-09-27 10:20:00,82.3,82.51,82.23,82.46,159344.0,76.4661,76.6612,76.4011,76.6148,159344.0
2022-09-27 10:25:00,82.48,82.67,82.26,82.26,40724.0,76.6334,76.8099,76.4289,76.4289,40724.0
2022-09-27 10:30:00,82.28,82.73,82.27,82.62,47852.0,76.4475,76.8656,76.4382,76.7634,47852.0
2022-09-27 10:35:00,82.62,82.85,82.59,82.73,69989.0,76.7634,76.9771,76.7356,76.8656,69989.0
2022-09-27 10:40:00,82.73,82.85,82.67,82.82,120307.0,76.8656,76.9771,76.8099,76.9492,120307.0
2022-09-27 10:45:00,82.8,82.95,82.72,82.9,69375.0,76.9307,77.07,76.8563,77.0236,69375.0
2022-09-27 10:50:00,82.9,82.94,82.74,82.78,34206.0,77.0236,77.0607,76.8749,76.9121,34206.0
2022-09-27 10:55:00,82.78,82.87,82.73,82.79,80865.0,76.9121,76.9957,76.8656,76.9214,80865.0
2022-09-27 11:00:00,82.78,82.8,82.56,82.64,60233.0,76.9121,76.9307,76.7077,76.782,60233.0
2022-09-27 11:05:00,82.62,82.85,82.58,82.84,46168.0,76.7634,76.9771,76.7263,76.9678,46168.0
2022-09-27 11:10:00,82.87,82.87,82.62,82.63,44420.0,76.9957,76.9957,76.7634,76.7727,44420.0
2022-09-27 11:15:00,82.65,82.69,82.55,82.6,111385.0,76.7913,76.8285,76.6984,76.7448,111385.0
2022-09-27 11:20:00,82.59,82.61,82.3,82.35,59419.0,76.7356,76.7541,76.4661,76.5126,59419.0
2022-09-27 11:25:00,82.35,82.38,82.07,82.14,87444.0,76.5126,76.5404,76.2524,76.3175,87444.0
2022-09-27 11:30:00,82.12,82.33,82.11,82.28,50018.0,76.2989,76.494,76.2896,76.4475,50018.0
2022-09-27 11:35:00,82.28,82.37,82.18,82.31,39053.0,76.4475,76.5311,76.3546,76.4754,39053.0
2022-09-27 11:40:00,82.32,82.4,82.28,82.32,22537.0,76.4847,76.559,76.4475,76.4847,22537.0
2022-09-27 11:45:00,82.31,82.35,82.26,82.3,39277.0,76.4754,76.5126,76.4289,76.4661,39277.0
2022-09-27 11:50:00,82.31,82.41,82.09,82.11,84049.0,76.4754,76.5683,76.271,76.2896,84049.0
2022-09-27 11:55:00,82.12,82.21,82.06,82.11,57567.0,76.2989,76.3825,76.2431,76.2896,57567.0
2022-09-27 12:00:00,82.09,82.2,82.02,82.16,118431.0,76.271,76.3732,76.206,76.336,118431.0
2022-09-27 12:05:00,82.15,82.15,82.02,82.03,86451.0,76.3267,76.3267,76.206,76.2152,86451.0
2022-09-27 12:10:00,82.02,82.02,81.82,81.95,245054.0,76.206,76.206,76.0201,76.1409,245054.0
2022-09-27 12:15:00,81.95,81.97,81.69,81.72,68269.0,76.1409,76.1595,75.8994,75.9272,68269.0
2022-09-27 12:20:00,81.7,81.84,81.64,81.77,89679.0,75.9086,76.0387,75.8529,75.9737,89679.0
2022-09-27 12:25:00,81.78,81.94,81.73,81.85,159896.0,75.983,76.1316,75.9365,76.048,159896.0
2022-09-27 12:30:00,81.82,82.03,81.81,82.02,95314.0,76.0201,76.2152,76.0108,76.206,95314.0
2022-09-27 12:35:00,82.02,82.07,81.77,81.82,43431.0,76.206,76.2524,75.9737,76.0201,43431.0
2022-09-27 12:40:00,81.81,81.88,81.74,81.75,88649.0,76.0108,76.0759,75.9458,75.9551,88649.0
2022-09-27 12:45:00,81.75,81.9,81.69,81.88,46566.0,75.9551,76.0945,75.8994,76.0759,46566.0
2022-09-27 12:50:00,81.87,81.91,81.57,81.91,60131.0,76.0666,76.1038,75.7879,76.1038,60131.0
2022-09-27 12:55:00,81.91,81.93,81.83,81.84,102649.0,76.1038,76.1223,76.0294,76.0387,102649.0
2022-09-27 13:00:00,81.83,81.86,81.63,81.68,167936.0,76.0294,76.0573,75.8436,75.8901,167936.0
2022-09-27 13:05:00,81.67,81.92,81.67,81.77,101262.0,75.8808,76.113,75.8808,75.9737,101262.0
2022-09-27 13:10:00,81.78,81.82,81.71,81.81,27740.0,75.983,76.0201,75.9179,76.0108,27740.0
2022-09-27 13:15:00,81.8,81.94,81.79,81.9,45060.0,76.0016,76.1316,75.9923,76.0945,45060.0
2022-09-27 13:20:00,81.9,81.93,81.8,81.81,25255.0,76.0945,76.1223,76.0016,76.0108,25255.0
2022-09-27 13:25:00,81.8,81.88,81.73,81.8,44257.0,76.0016,76.0759,75.9365,76.0016,44257.0
2022-09-27 13:30:00,81.79,81.92,81.73,81.89,45686.0,75.9923,76.113,75.9365,76.0852,45686.0
2022-09-27 13:35:00,81.89,81.92,81.74,81.76,56951.0,76.0852,76.113,75.9458,75.9644,56951.0
2022-09-27 13:40:00,81.75,81.76,81.6,81.66,76186.0,75.9551,75.9644,75.8157,75.8715,76186.0
2022-09-27 13:45:00,81.66,81.74,81.61,81.62,128698.0,75.8715,75.9458,75.825,75.8343,128698.0
2022-09-27 13:50:00,81.61,81.61,81.4,81.41,184267.0,75.825,75.825,75.6299,75.6392,184267.0
2022-09-27 13:55:00,81.4,81.51,81.36,81.51,84799.0,75.6299,75.7321,75.5927,75.7321,84799.0
2022-09-27 14:00:00,81.5,81.66,81.47,81.6,83186.0,75.7228,75.8715,75.6949,75.8157,83186.0
2022-09-27 14:05:00,81.6,81.6,81.41,81.43,79701.0,75.8157,75.8157,75.6392,75.6578,79701.0
2022-09-27 14:10:00,81.42,81.43,81.28,81.28,72532.0,75.6485,75.6578,75.5184,75.5184,72532.0
2022-09-27 14:15:00,81.28,81.31,81.21,81.25,49371.0,75.5184,75.5463,75.4534,75.4905,49371.0
2022-09-27 14:20:00,81.24,81.44,81.24,81.44,68644.0,75.4812,75.6671,75.4812,75.6671,68644.0
2022-09-27 14:25:00,81.43,81.49,81.38,81.46,68967.0,75.6578,75.7135,75.6113,75.6857,68967.0
2022-09-27 14:30:00,81.45,81.49,81.32,81.43,90528.0,75.6764,75.7135,75.5556,75.6578,90528.0
2022-09-27 14:35:00,81.43,81.72,81.37,81.7,94391.0,75.6578,75.9272,75.602,75.9086,94391.0
2022-09-27 14:40:00,81.71,81.83,81.71,81.74,64330.0,75.9179,76.0294,75.9179,75.9458,64330.0
2022-09-27 14:45:00,81.74,81.98,81.66,81.95,77212.0,75.9458,76.1688,75.8715,76.1409,77212.0
2022-09-27 14:50:00,81.95,81.98,81.86,81.88,61152.0,76.1409,76.1688,76.0573,76.0759,61152.0
2022-09-27 14:55:00,81.87,81.92,81.82,81.85,63908.0,76.0666,76.113,76.0201,76.048,63908.0
2022-09-27 15:00:00,81.86,81.86,81.61,81.77,153421.0,76.0573,76.0573,75.825,75.9737,153421.0
2022-09-27 15:05:00,81.76,81.82,81.68,81.76,86896.0,75.9644,76.0201,75.8901,75.9644,86896.0
2022-09-27 15:10:00,81.77,81.77,81.66,81.71,60792.0,75.9737,75.9737,75.8715,75.9179,60792.0
2022-09-27 15:15:00,81.72,81.78,81.57,81.78,123388.0,75.9272,75.983,75.7879,75.983,123388.0
2022-09-27 15:20:00,81.78,81.78,81.61,81.72,112293.0,75.983,75.983,75.825,75.9272,112293.0
2022-09-27 15:25:00,81.71,81.76,81.58,81.64,116620.0,75.9179,75.9644,75.7971,75.8529,116620.0
2022-09-27 15:30:00,81.65,81.67,81.42,81.49,85642.0,75.8622,75.8808,75.6485,75.7135,85642.0
2022-09-27 15:35:00,81.49,81.5,81.28,81.31,97900.0,75.7135,75.7228,75.5184,75.5463,97900.0
2022-09-27 15:40:00,81.3,81.47,81.27,81.45,345831.0,75.537,75.6949,75.5091,75.6764,345831.0
2022-09-27 15:45:00,81.45,81.48,81.3,81.35,223814.0,75.6764,75.7042,75.537,75.5835,223814.0
2022-09-27 15:50:00,81.34,81.57,81.33,81.53,308234.0,75.5742,75.7879,75.5649,75.7507,308234.0
2022-09-27 15:55:00,81.53,81.58,81.34,81.45,600698.0,75.7507,75.7971,75.5742,75.6764,600698.0
2022-09-28 09:30:00,82.2,82.33,81.37,81.64,243895.0,76.3732,76.494,75.602,75.8529,243895.0
2022-09-28 09:35:00,81.66,81.74,81.4,81.5,166350.0,75.8715,75.9458,75.6299,75.7228,166350.0
2022-09-28 09:40:00,81.49,81.75,81.4,81.74,222888.0,75.7135,75.9551,75.6299,75.9458,222888.0
2022-09-28 09:45:00,81.73,81.91,81.57,81.77,185189.0,75.9365,76.1038,75.7879,75.9737,185189.0
2022-09-28 09:50:00,81.78,82.13,81.75,81.95,140245.0,75.983,76.3082,75.9551,76.1409,140245.0
2022-09-28 09:55:00,81.97,82.1,81.92,81.98,73857.0,76.1595,76.2803,76.113,76.1688,73857.0
2022-09-28 10:00:00,81.98,82.36,81.98,82.22,168174.0,76.1688,76.5219,76.1688,76.3918,168174.0
2022-09-28 10:05:00,82.27,82.31,82.07,82.08,60512.0,76.4382,76.4754,76.2524,76.2617,60512.0
2022-09-28 10:10:00,82.08,82.42,82.08,82.36,69719.0,76.2617,76.5776,76.2617,76.5219,69719.0
2022-09-28 10:15:00,82.36,82.46,82.21,82.33,197107.0,76.5219,76.6148,76.3825,76.494,197107.0
2022-09-28 10:20:00,82.33,82.5,82.27,82.49,225111.0,76.494,76.6519,76.4382,76.6426,225111.0
2022-09-28 10:25:00,82.49,82.7,82.38,82.66,323637.0,76.6426,76.8378,76.5404,76.8006,323637.0
2022-09-28 10:30:00,82.67,82.7,82.52,82.59,137472.0,76.8099,76.8378,76.6705,76.7356,137472.0
2022-09-28 10:35:00,82.59,82.8,82.53,82.55,119129.0,76.7356,76.9307,76.6798,76.6984,119129.0
2022-09-28 10:40:00,82.55,82.91,82.53,82.85,181077.0,76.6984,77.0329,76.6798,76.9771,181077.0
2022-09-28 10:45:00,82.83,83.01,82.77,82.87,113224.0,76.9585,77.1258,76.9028,76.9957,113224.0
2022-09-28 10:50:00,82.88,82.88,82.7,82.84,168396.0,77.005,77.005,76.8378,76.9678,168396.0
2022-09-28 10:55:00,82.82,82.85,82.54,82.55,134743.0,76.9492,76.9771,76.6891,76.6984,134743.0
2022-09-28 11:00:00,82.54,82.68,82.48,82.55,71513.0,76.6891,76.8192,76.6334,76.6984,71513.0
2022-09-28 11:05:00,82.52,82.55,82.35,82.36,116600.0,76.6705,76.6984,76.5126,76.5219,116600.0
2022-09-28 11:10:00,82.36,82.62,82.34,82.55,216641.0,76.5219,76.7634,76.5033,76.6984,216641.0
2022-09-28 11:15:00,82.56,82.79,82.53,82.67,114779.0,76.7077,76.9214,76.6798,76.8099,114779.0
2022-09-28 11:20:00,82.66,82.9,82.66,82.84,165504.0,76.8006,77.0236,76.8006,76.9678,165504.0
2022-09-28 11:25:00,82.84,82.96,82.75,82.76,97899.0,76.9678,77.0793,76.8842,76.8935,97899.0
2022-09-28 11:30:00,82.76,82.78,82.57,82.67,173012.0,76.8935,76.9121,76.717,76.8099,173012.0
2022-09-28 11:35:00,82.68,82.72,82.43,82.51,147931.0,76.8192,76.8563,76.5869,76.6612,147931.0
2022-09-28 11:40:00,82.51,82.52,82.42,82.49,85096.0,76.6612,76.6705,76.5776,76.6426,85096.0
2022-09-28 11:45:00,82.47,82.59,82.4,82.54,89337.0,76.6241,76.7356,76.559,76.6891,89337.0
2022-09-28 11:50:00,82.55,82.72,82.54,82.7,85932.0,76.6984,76.8563,76.6891,76.8378,85932.0
2022-09-28 11:55:00,82.7,82.78,82.68,82.73,87962.0,76.8378,76.9121,76.8192,76.8656,87962.0
2022-09-28 12:00:00,82.73,82.8,82.69,82.74,109845.0,76.8656,76.9307,76.8285,76.8749,109845.0
2022-09-28 12:05:00,82.73,82.76,82.65,82.7,94717.0,76.8656,76.8935,76.7913,76.8378,94717.0
2022-09-28 12:10:00,82.71,82.87,82.65,82.86,73388.0,76.847,76.9957,76.7913,76.9864,73388.0
2022-09-28 12:15:00,82.86,83.05,82.82,83.05,61233.0,76.9864,77.1629,76.9492,77.1629,61233.0
2022-09-28 12:20:00,83.05,83.06,82.83,82.83,81513.0,77.1629,77.1722,76.9585,76.9585,81513.0
2022-09-28 12:25:00,82.83,82.87,82.76,82.79,61370.0,76.9585,76.9957,76.8935,76.9214,61370.0
2022-09-28 12:30:00,82.8,82.83,82.76,82.81,81548.0,76.9307,76.9585,76.8935,76.94,81548.0
2022-09-28 12:35:00,82.8,82.83,82.73,82.77,33139.0,76.9307,76.9585,76.8656,76.9028,33139.0
2022-09-28 12:40:00,82.78,82.99,82.77,82.96,27613.0,76.9121,77.1072,76.9028,77.0793,27613.0
2022-09-28 12:45:00,82.98,83.04,82.89,82.94,47521.0,77.0979,77.1537,77.0143,77.0607,47521.0
2022-09-28 12:50:00,82.94,83.05,82.9,83.02,16614.0,77.0607,77.1629,77.0236,77.1351,16614.0
2022-09-28 12:55:00,83.02,83.1,83.01,83.06,37359.0,77.1351,77.2094,77.1258,77.1722,37359.0
2022-09-28 13:00:00,83.07,83.08,82.91,82.99,156041.0,77.1815,77.1908,77.0329,77.1072,156041.0
2022-09-28 13:05:00,82.98,83.12,82.89,83.11,84840.0,77.0979,77.228,77.0143,77.2187,84840.0
2022-09-28 13:10:00,83.12,83.28,83.06,83.23,86087.0,77.228,77.3766,77.1722,77.3302,86087.0
2022-09-28 13:15:00,83.26,83.33,83.2,83.27,75388.0,77.3581,77.4231,77.3023,77.3674,75388.0
2022-09-28 13:20:00,83.27,83.31,83.2,83.21,73231.0,77.3674,77.4045,77.3023,77.3116,73231.0
2022-09-28 13:25:00,83.22,83.22,83.03,83.05,80958.0,77.3209,77.3209,77.1444,77.1629,80958.0
2022-09-28 13:30:00,83.05,83.12,82.98,83.09,78026.0,77.1629,77.228,77.0979,77.2001,78026.0
2022-09-28 13:35:00,83.1,83.1,82.94,83.01,86582.0,77.2094,77.2094,77.0607,77.1258,86582.0
2022-09-28 13:40:00,83.0,83.1,82.96,83.05,103848.0,77.1165,77.2094,77.0793,77.1629,103848.0
2022-09-28 13:45:00,83.06,83.08,82.88,82.95,132511.0,77.1722,77.1908,77.005,77.07,132511.0
2022-09-28 13:50:00,82.95,82.95,82.82,82.89,97716.0,77.07,77.07,76.9492,77.0143,97716.0
2022-09-28 13:55:00,82.89,83.04,82.88,83.0,70504.0,77.0143,77.1537,77.005,77.1165,70504.0
2022-09-28 14:00:00,83.02,83.04,82.92,82.97,49194.0,77.1351,77.1537,77.0422,77.0886,49194.0
2022-09-28 14:05:00,82.97,83.03,82.79,82.79,52597.0,77.0886,77.1444,76.9214,76.9214,52597.0
2022-09-28 14:10:00,82.77,82.87,82.73,82.84,41068.0,76.9028,76.9957,76.8656,76.9678,41068.0
2022-09-28 14:15:00,82.85,82.87,82.76,82.78,62077.0,76.9771,76.9957,76.8935,76.9121,62077.0
2022-09-28 14:20:00,82.79,82.79,82.64,82.65,27127.0,76.9214,76.9214,76.782,76.7913,27127.0
2022-09-28 14:25:00,82.66,82.73,82.61,82.7,74098.0,76.8006,76.8656,76.7541,76.8378,74098.0
2022-09-28 14:30:00,82.69,82.84,82.68,82.83,94462.0,76.8285,76.9678,76.8192,76.9585,94462.0
2022-09-28 14:35:00,82.84,82.9,82.82,82.85,157020.0,76.9678,77.0236,76.9492,76.9771,157020.0
2022-09-28 14:40:00,82.84,82.84,82.69,82.78,61516.0,76.9678,76.9678,76.8285,76.9121,61516.0
2022-09-28 14:45:00,82.79,82.87,82.72,82.86,95959.0,76.9214,76.9957,76.8563,76.9864,95959.0
2022-09-28 14:50:00,82.86,82.91,82.84,82.88,59267.0,76.9864,77.0329,76.9678,77.005,59267.0
2022-09-28 14:55:00,82.88,82.89,82.81,82.81,75225.0,77.005,77.0143,76.94,76.94,75225.0
2022-09-28 15:00:00,82.8,83.0,82.78,82.98,99726.0,76.9307,77.1165,76.9121,77.0979,99726.0
2022-09-28 15:05:00,82.98,83.13,82.95,83.04,230946.0,77.0979,77.2373,77.07,77.1537,230946.0
2022-09-28 15:10:00,83.04,83.15,83.02,83.1,86304.0,77.1537,77.2559,77.1351,77.2094,86304.0
2022-09-28 15:15:00,83.1,83.14,83.03,83.04,101074.0,77.2094,77.2466,77.1444,77.1537,101074.0
2022-09-28 15:20:00,83.04,83.06,82.95,82.98,96567.0,77.1537,77.1722,77.07,77.0979,96567.0
2022-09-28 15:25:00,82.99,83.09,82.97,82.98,121861.0,77.1072,77.2001,77.0886,77.0979,121861.0
2022-09-28 15:30:00,82.99,83.21,82.97,83.19,134235.0,77.1072,77.3116,77.0886,77.293,134235.0
2022-09-28 15:35:00,83.18,83.22,83.1,83.13,148484.0,77.2837,77.3209,77.2094,77.2373,148484.0
2022-09-28 15:40:00,83.13,83.29,83.12,83.22,131325.0,77.2373,77.3859,77.228,77.3209,131325.0
2022-09-28 15:45:00,83.21,83.35,83.19,83.3,226316.0,77.3116,77.4417,77.293,77.3952,226316.0
2022-09-28 15:50:00,83.3,83.34,83.18,83.25,254162.0,77.3952,77.4324,77.2837,77.3488,254162.0
2022-09-28 15:55:00,83.24,83.28,82.98,83.02,612213.0,77.3395,77.3766,77.0979,77.1351,612213.0
2022-09-29 09:30:00,82.23,82.24,81.84,82.09,284382.0,76.4011,76.4104,76.0387,76.271,284382.0
2022-09-29 09:35:00,82.09,82.1,81.68,81.7,254291.0,76.271,76.2803,75.8901,75.9086,254291.0
2022-09-29 09:40:00,81.7,81.71,81.11,81.12,93826.0,75.9086,75.9179,75.3605,75.3698,93826.0
2022-09-29 09:45:00,81.13,81.13,80.84,80.94,109935.0,75.379,75.379,75.1096,75.2025,109935.0
2022-09-29 09:50:00,80.94,81.07,80.85,81.04,72024.0,75.2025,75.3233,75.1189,75.2954,72024.0
2022-09-29 09:55:00,81.04,81.07,80.74,80.75,48705.0,75.2954,75.3233,75.0167,75.026,48705.0
2022-09-29 10:00:00,80.76,80.76,80.32,80.37,110250.0,75.0353,75.0353,74.6265,74.6729,110250.0
2022-09-29 10:05:00,80.38,80.54,80.32,80.33,56546.0,74.6822,74.8309,74.6265,74.6358,56546.0
2022-09-29 10:10:00,80.32,80.4,80.2,80.23,80364.0,74.6265,74.7008,74.515,74.5428,80364.0
2022-09-29 10:15:00,80.25,80.39,80.09,80.23,80489.0,74.5614,74.6915,74.4128,74.5428,80489.0
2022-09-29 10:20:00,80.24,80.43,80.24,80.32,130965.0,74.5521,74.7287,74.5521,74.6265,130965.0
2022-09-29 10:25:00,80.33,80.47,80.28,80.4,41089.0,74.6358,74.7658,74.5893,74.7008,41089.0
2022-09-29 10:30:00,80.4,80.55,80.19,80.41,64766.0,74.7008,74.8402,74.5057,74.7101,64766.0
2022-09-29 10:35:00,80.38,80.44,80.27,80.35,71259.0,74.6822,74.738,74.58,74.6543,71259.0
2022-09-29 10:40:00,80.34,80.58,80.33,80.48,41961.0,74.645,74.868,74.6358,74.7751,41961.0
2022-09-29 10:45:00,80.45,80.62,80.37,80.62,63066.0,74.7472,74.9052,74.6729,74.9052,63066.0
2022-09-29 10:50:00,80.61,80.73,80.59,80.63,128251.0,74.8959,75.0074,74.8773,74.9145,128251.0
2022-09-29 10:55:00,80.63,80.84,80.61,80.75,121443.0,74.9145,75.1096,74.8959,75.026,121443.0
2022-09-29 11:00:00,80.73,80.99,80.72,80.85,35356.0,75.0074,75.249,74.9981,75.1189,35356.0
2022-09-29 11:05:00,80.85,81.29,80.78,81.22,105452.0,75.1189,75.5277,75.0539,75.4627,105452.0
2022-09-29 11:10:00,81.23,81.23,81.03,81.09,62349.0,75.472,75.472,75.2861,75.3419,62349.0
2022-09-29 11:15:00,81.06,81.24,81.03,81.22,82786.0,75.314,75.4812,75.2861,75.4627,82786.0
2022-09-29 11:20:00,81.23,81.23,81.0,81.0,46640.0,75.472,75.472,75.2583,75.2583,46640.0
2022-09-29 11:25:00,80.99,81.18,80.95,81.18,66280.0,75.249,75.4255,75.2118,75.4255,66280.0
2022-09-29 11:30:00,81.2,81.28,81.08,81.2,50102.0,75.4441,75.5184,75.3326,75.4441,50102.0
2022-09-29 11:35:00,81.19,81.26,81.09,81.2,109058.0,75.4348,75.4998,75.3419,75.4441,109058.0
2022-09-29 11:40:00,81.2,81.31,81.1,81.28,64121.0,75.4441,75.5463,75.3512,75.5184,64121.0
2022-09-29 11:45:00,81.29,81.36,81.18,81.28,50782.0,75.5277,75.5927,75.4255,75.5184,50782.0
2022-09-29 11:50:00,81.29,81.54,81.25,81.51,65598.0,75.5277,75.76,75.4905,75.7321,65598.0
2022-09-29 11:55:00,81.52,81.56,81.37,81.38,156549.0,75.7414,75.7786,75.602,75.6113,156549.0
2022-09-29 12:00:00,81.37,81.37,81.25,81.34,30994.0,75.602,75.602,75.4905,75.5742,30994.0
2022-09-29 12:05:00,81.34,81.36,81.16,81.24,38221.0,75.5742,75.5927,75.4069,75.4812,38221.0
2022-09-29 12:10:00,81.2,81.22,81.08,81.11,70826.0,75.4441,75.4627,75.3326,75.3605,70826.0
2022-09-29 12:15:00,81.11,81.15,81.01,81.07,101513.0,75.3605,75.3976,75.2676,75.3233,101513.0
2022-09-29 12:20:00,81.06,81.12,80.97,81.06,72096.0,75.314,75.3698,75.2304,75.314,72096.0
2022-09-29 12:25:00,81.06,81.15,81.01,81.13,80477.0,75.314,75.3976,75.2676,75.379,80477.0
2022-09-29 12:30:00,81.13,81.18,81.05,81.17,34626.0,75.379,75.4255,75.3047,75.4162,34626.0
2022-09-29 12:35:00,81.16,81.16,80.97,81.04,28197.0,75.4069,75.4069,75.2304,75.2954,28197.0
2022-09-29 12:40:00,81.04,81.04,80.89,81.03,18273.0,75.2954,75.2954,75.1561,75.2861,18273.0
2022-09-29 12:45:00,81.03,81.06,80.9,80.97,48926.0,75.2861,75.314,75.1654,75.2304,48926.0
2022-09-29 12:50:00,80.92,80.99,80.83,80.96,26133.0,75.1839,75.249,75.1003,75.2211,26133.0
2022-09-29 12:55:00,80.96,80.99,80.79,80.8,42540.0,75.2211,75.249,75.0631,75.0724,42540.0
2022-09-29 13:00:00,80.8,80.83,80.71,80.76,45713.0,75.0724,75.1003,74.9888,75.0353,45713.0
2022-09-29 13:05:00,80.77,80.81,80.65,80.71,101497.0,75.0446,75.0817,74.9331,74.9888,101497.0
2022-09-29 13:10:00,80.71,80.8,80.67,80.75,59814.0,74.9888,75.0724,74.9517,75.026,59814.0
2022-09-29 13:15:00,80.74,80.78,80.69,80.72,47907.0,75.0167,75.0539,74.9702,74.9981,47907.0
2022-09-29 13:20:00,80.7,80.7,80.57,80.59,138240.0,74.9795,74.9795,74.8587,74.8773,138240.0
2022-09-29 13:25:00,80.6,80.77,80.6,80.69,54791.0,74.8866,75.0446,74.8866,74.9702,54791.0
2022-09-29 13:30:00,80.67,80.73,80.6,80.72,75023.0,74.9517,75.0074,74.8866,74.9981,75023.0
2022-09-29 13:35:00,80.71,80.74,80.59,80.66,55077.0,74.9888,75.0167,74.8773,74.9424,55077.0
2022-09-29 13:40:00,80.66,80.69,80.58,80.59,36459.0,74.9424,74.9702,74.868,74.8773,36459.0
2022-09-29 13:45:00,80.58,80.68,80.58,80.61,65687.0,74.868,74.9609,74.868,74.8959,65687.0
2022-09-29 13:50:00,80.62,80.65,80.51,80.56,229263.0,74.9052,74.9331,74.803,74.8495,229263.0
2022-09-29 13:55:00,80.56,80.56,80.49,80.5,121964.0,74.8495,74.8495,74.7844,74.7937,121964.0
2022-09-29 14:00:00,80.51,80.51,80.27,80.32,136860.0,74.803,74.803,74.58,74.6265,136860.0
2022-09-29 14:05:00,80.32,80.44,80.29,80.42,376386.0,74.6265,74.738,74.5986,74.7194,376386.0
2022-09-29 14:10:00,80.43,80.46,80.34,80.38,281895.0,74.7287,74.7565,74.645,74.6822,281895.0
2022-09-29 14:15:00,80.39,80.4,80.29,80.29,89107.0,74.6915,74.7008,74.5986,74.5986,89107.0
2022-09-29 14:20:00,80.29,80.4,80.29,80.33,89715.0,74.5986,74.7008,74.5986,74.6358,89715.0
2022-09-29 14:25:00,80.33,80.47,80.26,80.42,98107.0,74.6358,74.7658,74.5707,74.7194,98107.0
2022-09-29 14:30:00,80.41,80.5,80.34,80.39,72728.0,74.7101,74.7937,74.645,74.6915,72728.0
2022-09-29 14:35:00,80.39,80.62,80.37,80.52,128807.0,74.6915,74.9052,74.6729,74.8123,128807.0
2022-09-29 14:40:00,80.53,80.55,80.44,80.45,84756.0,74.8216,74.8402,74.738,74.7472,84756.0
2022-09-29 14:45:00,80.44,80.54,80.44,80.46,73403.0,74.738,74.8309,74.738,74.7565,73403.0
2022-09-29 14:50:00,80.46,80.47,80.23,80.29,69507.0,74.7565,74.7658,74.5428,74.5986,69507.0
2022-09-29 14:55:00,80.3,80.35,80.2,80.31,276424.0,74.6079,74.6543,74.515,74.6172,276424.0
2022-09-29 15:00:00,80.31,80.38,80.19,80.27,136433.0,74.6172,74.6822,74.5057,74.58,136433.0
2022-09-29 15:05:00,80.28,80.45,80.28,80.34,94156.0,74.5893,74.7472,74.5893,74.645,94156.0
2022-09-29 15:10:00,80.33,80.58,80.3,80.58,105034.0,74.6358,74.868,74.6079,74.868,105034.0
2022-09-29 15:15:00,80.57,80.68,80.5,80.65,110935.0,74.8587,74.9609,74.7937,74.9331,110935.0
2022-09-29 15:20:00,80.63,80.68,80.57,80.63,169360.0,74.9145,74.9609,74.8587,74.9145,169360.0
2022-09-29 15:25:00,80.63,80.63,80.47,80.49,102945.0,74.9145,74.9145,74.7658,74.7844,102945.0
2022-09-29 15:30:00,80.49,80.8,80.45,80.77,222287.0,74.7844,75.0724,74.7472,75.0446,222287.0
2022-09-29 15:35:00,80.77,80.95,80.66,80.79,302724.0,75.0446,75.2118,74.9424,75.0631,302724.0
2022-09-29 15:40:00,80.79,80.82,80.66,80.75,128522.0,75.0631,75.091,74.9424,75.026,128522.0
2022-09-29 15:45:00,80.75,80.79,80.57,80.6,233732.0,75.026,75.0631,74.8587,74.8866,233732.0
2022-09-29 15:50:00,80.6,80.7,80.53,80.66,277926.0,74.8866,74.9795,74.8216,74.9424,277926.0
2022-09-29 15:55:00,80.67,80.72,80.6,80.65,634941.0,74.9517,74.9981,74.8866,74.9331,634941.0
2022-09-30 09:30:00,81.23,81.6,81.13,81.28,206088.0,75.472,75.8157,75.379,75.5184,206088.0
2022-09-30 09:35:00,81.28,81.3,80.87,81.08,357432.0,75.5184,75.537,75.1375,75.3326,357432.0
2022-09-30 09:40:00,81.08,81.38,80.88,81.15,163088.0,75.3326,75.6113,75.1468,75.3976,163088.0
2022-09-30 09:45:00,81.13,81.29,80.96,81.11,97770.0,75.379,75.5277,75.2211,75.3605,97770.0
2022-09-30 09:50:00,81.11,81.44,81.03,81.4,82733.0,75.3605,75.6671,75.2861,75.6299,82733.0
2022-09-30 09:55:00,81.42,81.59,81.35,81.38,61815.0,75.6485,75.8064,75.5835,75.6113,61815.0
2022-09-30 10:00:00,81.36,81.4,81.07,81.18,76898.0,75.5927,75.6299,75.3233,75.4255,76898.0
2022-09-30 10:05:00,81.18,81.18,80.97,81.16,147700.0,75.4255,75.4255,75.2304,75.4069,147700.0
2022-09-30 10:10:00,81.16,81.34,81.06,81.19,66176.0,75.4069,75.5742,75.314,75.4348,66176.0
2022-09-30 10:15:00,81.19,81.24,80.94,81.2,134334.0,75.4348,75.4812,75.2025,75.4441,134334.0
2022-09-30 10:20:00,81.2,81.3,81.12,81.26,75187.0,75.4441,75.537,75.3698,75.4998,75187.0
2022-09-30 10:25:00,81.25,81.43,81.13,81.3,89591.0,75.4905,75.6578,75.379,75.537,89591.0
2022-09-30 10:30:00,81.3,81.53,81.29,81.44,70161.0,75.537,75.7507,75.5277,75.6671,70161.0
2022-09-30 10:35:00,81.43,81.54,81.38,81.48,53421.0,75.6578,75.76,75.6113,75.7042,53421.0
2022-09-30 10:40:00,81.48,81.49,81.38,81.43,44348.0,75.7042,75.7135,75.6113,75.6578,44348.0
2022-09-30 10:45:00,81.43,81.46,81.27,81.43,38915.0,75.6578,75.6857,75.5091,75.6578,38915.0
2022-09-30 10:50:00,81.43,81.6,81.41,81.47,36754.0,75.6578,75.8157,75.6392,75.6949,36754.0
2022-09-30 10:55:00,81.44,81.5,81.3,81.36,26260.0,75.6671,75.7228,75.537,75.5927,26260.0
2022-09-30 11:00:00,81.37,81.41,81.17,81.36,50856.0,75.602,75.6392,75.4162,75.5927,50856.0
2022-09-30 11:05:00,81.36,81.58,81.32,81.56,95887.0,75.5927,75.7971,75.5556,75.7786,95887.0
2022-09-30 11:10:00,81.56,81.73,81.48,81.7,54521.0,75.7786,75.9365,75.7042,75.9086,54521.0
2022-09-30 11:15:00,81.7,81.88,81.7,81.85,44675.0,75.9086,76.0759,75.9086,76.048,44675.0
2022-09-30 11:20:00,81.86,81.97,81.86,81.96,63314.0,76.0573,76.1595,76.0573,76.1502,63314.0
2022-09-30 11:25:00,81.96,82.08,81.93,81.94,116407.0,76.1502,76.2617,76.1223,76.1316,116407.0
2022-09-30 11:30:00,81.94,81.99,81.83,81.87,70922.0,76.1316,76.1781,76.0294,76.0666,70922.0
2022-09-30 11:35:00,81.87,81.87,81.68,81.74,40109.0,76.0666,76.0666,75.8901,75.9458,40109.0
2022-09-30 11:40:00,81.75,81.75,81.54,81.54,55103.0,75.9551,75.9551,75.76,75.76,55103.0
2022-09-30 11:45:00,81.52,81.66,81.48,81.49,122368.0,75.7414,75.8715,75.7042,75.7135,122368.0
2022-09-30 11:50:00,81.49,81.49,81.34,81.39,181060.0,75.7135,75.7135,75.5742,75.6206,181060.0
2022-09-30 11:55:00,81.36,81.54,81.36,81.52,28674.0,75.5927,75.76,75.5927,75.7414,28674.0
2022-09-30 12:00:00,81.52,81.52,81.37,81.42,45128.0,75.7414,75.7414,75.602,75.6485,45128.0
2022-09-30 12:05:00,81.42,81.45,81.32,81.35,46110.0,75.6485,75.6764,75.5556,75.5835,46110.0
2022-09-30 12:10:00,81.34,81.49,81.34,81.48,39059.0,75.5742,75.7135,75.5742,75.7042,39059.0
2022-09-30 12:15:00,81.48,81.5,81.4,81.43,30463.0,75.7042,75.7228,75.6299,75.6578,30463.0
2022-09-30 12:20:00,81.43,81.47,81.29,81.45,45546.0,75.6578,75.6949,75.5277,75.6764,45546.0
2022-09-30 12:25:00,81.43,81.49,81.39,81.43,28161.0,75.6578,75.7135,75.6206,75.6578,28161.0
2022-09-30 12:30:00,81.42,81.55,81.4,81.54,21842.0,75.6485,75.7693,75.6299,75.76,21842.0
2022-09-30 12:35:00,81.53,81.64,81.51,81.62,23671.0,75.7507,75.8529,75.7321,75.8343,23671.0
2022-09-30 12:40:00,81.63,81.7,81.61,81.65,33172.0,75.8436,75.9086,75.825,75.8622,33172.0
2022-09-30 12:45:00,81.65,81.67,81.57,81.59,64112.0,75.8622,75.8808,75.7879,75.8064,64112.0
2022-09-30 12:50:00,81.6,81.64,81.47,81.5,37296.0,75.8157,75.8529,75.6949,75.7228,37296.0
2022-09-30 12:55:00,81.49,81.61,81.49,81.56,51292.0,75.7135,75.825,75.7135,75.7786,51292.0
2022-09-30 13:00:00,81.55,81.56,81.44,81.49,48333.0,75.7693,75.7786,75.6671,75.7135,48333.0
2022-09-30 13:05:00,81.49,81.57,81.45,81.5,68115.0,75.7135,75.7879,75.6764,75.7228,68115.0
2022-09-30 13:10:00,81.49,81.61,81.48,81.53,46426.0,75.7135,75.825,75.7042,75.7507,46426.0
2022-09-30 13:15:00,81.51,81.54,81.37,81.43,34763.0,75.7321,75.76,75.602,75.6578,34763.0
2022-09-30 13:20:00,81.44,81.5,81.35,81.37,59766.0,75.6671,75.7228,75.5835,75.602,59766.0
2022-09-30 13:25:00,81.38,81.58,81.37,81.55,53499.0,75.6113,75.7971,75.602,75.7693,53499.0
2022-09-30 13:30:00,81.56,81.62,81.5,81.51,29821.0,75.7786,75.8343,75.7228,75.7321,29821.0
2022-09-30 13:35:00,81.48,81.51,81.38,81.43,66223.0,75.7042,75.7321,75.6113,75.6578,66223.0
2022-09-30 13:40:00,81.44,81.45,81.35,81.35,27391.0,75.6671,75.6764,75.5835,75.5835,27391.0
2022-09-30 13:45:00,81.34,81.34,81.24,81.25,43238.0,75.5742,75.5742,75.4812,75.4905,43238.0
2022-09-30 13:50:00,81.24,81.37,81.18,81.25,162228.0,75.4812,75.602,75.4255,75.4905,162228.0
2022-09-30 13:55:00,81.24,81.34,81.23,81.27,74703.0,75.4812,75.5742,75.472,75.5091,74703.0
2022-09-30 14:00:00,81.28,81.45,81.27,81.4,82715.0,75.5184,75.6764,75.5091,75.6299,82715.0
2022-09-30 14:05:00,81.41,81.62,81.4,81.6,118014.0,75.6392,75.8343,75.6299,75.8157,118014.0
2022-09-30 14:10:00,81.61,81.73,81.6,81.69,82161.0,75.825,75.9365,75.8157,75.8994,82161.0
2022-09-30 14:15:00,81.68,81.86,81.67,81.78,145073.0,75.8901,76.0573,75.8808,75.983,145073.0
2022-09-30 14:20:00,81.78,81.91,81.73,81.78,116728.0,75.983,76.1038,75.9365,75.983,116728.0
2022-09-30 14:25:00,81.78,81.78,81.65,81.74,147899.0,75.983,75.983,75.8622,75.9458,147899.0
2022-09-30 14:30:00,81.74,81.84,81.64,81.84,111128.0,75.9458,76.0387,75.8529,76.0387,111128.0
2022-09-30 14:35:00,81.83,81.89,81.76,81.84,178308.0,76.0294,76.0852,75.9644,76.0387,178308.0
2022-09-30 14:40:00,81.84,81.91,81.7,81.84,222600.0,76.0387,76.1038,75.9086,76.0387,222600.0
2022-09-30 14:45:00,81.84,81.86,81.63,81.85,142322.0,76.0387,76.0573,75.8436,76.048,142322.0
2022-09-30 14:50:00,81.86,81.88,81.68,81.74,126756.0,76.0573,76.0759,75.8901,75.9458,126756.0
2022-09-30 14:55:00,81.73,81.74,81.57,81.58,136811.0,75.9365,75.9458,75.7879,75.7971,136811.0
2022-09-30 15:00:00,81.58,81.75,81.5,81.65,139048.0,75.7971,75.9551,75.7228,75.8622,139048.0
2022-09-30 15:05:00,81.64,81.77,81.61,81.67,83095.0,75.8529,75.9737,75.825,75.8808,83095.0
2022-09-30 15:10:00,81.66,81.81,81.54,81.6,72314.0,75.8715,76.0108,75.76,75.8157,72314.0
2022-09-30 15:15:00,81.58,81.77,81.52,81.72,109366.0,75.7971,75.9737,75.7414,75.9272,109366.0
2022-09-30 15:20:00,81.72,81.75,81.57,81.69,98855.0,75.9272,75.9551,75.7879,75.8994,98855.0
2022-09-30 15:25:00,81.68,81.79,81.51,81.77,148872.0,75.8901,75.9923,75.7321,75.9737,148872.0
2022-09-30 15:30:00,81.79,81.94,81.61,81.71,149525.0,75.9923,76.1316,75.825,75.9179,149525.0
2022-09-30 15:35:00,81.71,81.81,81.62,81.67,194851.0,75.9179,76.0108,75.8343,75.8808,194851.0
2022-09-30 15:40:00,81.67,81.86,81.66,81.85,238682.0,75.8808,76.0573,75.8715,76.048,238682.0
2022-09-30 15:45:00,81.85,81.97,81.78,81.85,254607.0,76.048,76.1595,75.983,76.048,254607.0
2022-09-30 15:50:00,81.85,81.86,81.62,81.68,508130.0,76.048,76.0573,75.8343,75.8901,508130.0
2022-09-30 15:55:00,81.69,81.69,81.34,81.45,1271856.0,75.8994,75.8994,75.5742,75.6764,1271856.0
2022-10-03 09:30:00,82.66,82.73,81.67,81.78,115849.0,76.8006,76.8656,75.8808,75.983,115849.0
2022-10-03 09:35:00,81.78,81.79,81.29,81.37,117102.0,75.983,75.9923,75.5277,75.602,117102.0
2022-10-03 09:40:00,81.37,81.54,81.3,81.54,128008.0,75.602,75.76,75.537,75.76,128008.0
2022-10-03 09:45:00,81.54,81.92,81.52,81.87,99090.0,75.76,76.113,75.7414,76.0666,99090.0
2022-10-03 09:50:00,81.87,81.92,81.59,81.69,86496.0,76.0666,76.113,75.8064,75.8994,86496.0
2022-10-03 09:55:00,81.69,81.83,81.62,81.81,117026.0,75.8994,76.0294,75.8343,76.0108,117026.0
2022-10-03 10:00:00,81.83,82.32,81.81,82.22,128768.0,76.0294,76.4847,76.0108,76.3918,128768.0
2022-10-03 10:05:00,82.21,82.53,82.2,82.53,119934.0,76.3825,76.6798,76.3732,76.6798,119934.0
2022-10-03 10:10:00,82.52,82.63,82.44,82.53,48589.0,76.6705,76.7727,76.5962,76.6798,48589.0
2022-10-03 10:15:00,82.54,82.69,82.5,82.63,36524.0,76.6891,76.8285,76.6519,76.7727,36524.0
2022-10-03 10:20:00,82.64,82.7,82.57,82.62,35421.0,76.782,76.8378,76.717,76.7634,35421.0
2022-10-03 10:25:00,82.63,82.91,82.6,82.8,113349.0,76.7727,77.0329,76.7448,76.9307,113349.0
2022-10-03 10:30:00,82.81,82.86,82.64,82.7,59605.0,76.94,76.9864,76.782,76.8378,59605.0
2022-10-03 10:35:00,82.7,82.71,82.55,82.71,109318.0,76.8378,76.847,76.6984,76.847,109318.0
2022-10-03 10:40:00,82.71,82.86,82.7,82.84,63669.0,76.847,76.9864,76.8378,76.9678,63669.0
2022-10-03 10:45:00,82.87,83.06,82.87,83.03,84650.0,76.9957,77.1722,76.9957,77.1444,84650.0
2022-10-03 10:50:00,83.04,83.05,82.92,83.02,102754.0,77.1537,77.1629,77.0422,77.1351,102754.0
2022-10-03 10:55:00,83.04,83.1,82.94,82.98,78054.0,77.1537,77.2094,77.0607,77.0979,78054.0
2022-10-03 11:00:00,82.98,83.04,82.92,82.94,89504.0,77.0979,77.1537,77.0422,77.0607,89504.0
2022-10-03 11:05:00,82.93,83.2,82.91,83.17,129779.0,77.0515,77.3023,77.0329,77.2744,129779.0
2022-10-03 11:10:00,83.17,83.23,83.11,83.15,47618.0,77.2744,77.3302,77.2187,77.2559,47618.0
2022-10-03 11:15:00,83.16,83.19,83.06,83.07,16757.0,77.2651,77.293,77.1722,77.1815,16757.0
2022-10-03 11:20:00,83.07,83.07,82.94,83.05,68648.0,77.1815,77.1815,77.0607,77.1629,68648.0
2022-10-03 11:25:00,83.05,83.05,82.89,82.96,91351.0,77.1629,77.1629,77.0143,77.0793,91351.0
2022-10-03 11:30:00,82.96,83.02,82.92,82.94,93856.0,77.0793,77.1351,77.0422,77.0607,93856.0
2022-10-03 11:35:00,82.96,82.96,82.63,82.73,43102.0,77.0793,77.0793,76.7727,76.8656,43102.0
2022-10-03 11:40:00,82.73,82.74,82.67,82.69,26344.0,76.8656,76.8749,76.8099,76.8285,26344.0
2022-10-03 11:45:00,82.69,82.74,82.5,82.58,51073.0,76.8285,76.8749,76.6519,76.7263,51073.0
2022-10-03 11:50:00,82.58,82.6,82.48,82.55,77510.0,76.7263,76.7448,76.6334,76.6984,77510.0
2022-10-03 11:55:00,82.54,82.55,82.4,82.45,48708.0,76.6891,76.6984,76.559,76.6055,48708.0
2022-10-03 12:00:00,82.45,82.5,82.38,82.47,130855.0,76.6055,76.6519,76.5404,76.6241,130855.0
2022-10-03 12:05:00,82.46,82.64,82.41,82.61,83116.0,76.6148,76.782,76.5683,76.7541,83116.0
2022-10-03 12:10:00,82.6,82.66,82.55,82.6,91647.0,76.7448,76.8006,76.6984,76.7448,91647.0
2022-10-03 12:15:00,82.6,82.61,82.39,82.45,69663.0,76.7448,76.7541,76.5497,76.6055,69663.0
2022-10-03 12:20:00,82.45,82.56,82.36,82.55,109695.0,76.6055,76.7077,76.5219,76.6984,109695.0
2022-10-03 12:25:00,82.54,82.61,82.33,82.38,65974.0,76.6891,76.7541,76.494,76.5404,65974.0
2022-10-03 12:30:00,82.37,82.49,82.33,82.48,69473.0,76.5311,76.6426,76.494,76.6334,69473.0
2022-10-03 12:35:00,82.48,82.58,82.42,82.57,43882.0,76.6334,76.7263,76.5776,76.717,43882.0
2022-10-03 12:40:00,82.57,82.6,82.47,82.52,21384.0,76.717,76.7448,76.6241,76.6705,21384.0
2022-10-03 12:45:00,82.51,82.54,82.44,82.49,81519.0,76.6612,76.6891,76.5962,76.6426,81519.0
2022-10-03 12:50:00,82.5,82.55,82.44,82.5,49262.0,76.6519,76.6984,76.5962,76.6519,49262.0
2022-10-03 12:55:00,82.5,82.65,82.46,82.65,37551.0,76.6519,76.7913,76.6148,76.7913,37551.0
2022-10-03 13:00:00,82.66,82.72,82.6,82.66,50075.0,76.8006,76.8563,76.7448,76.8006,50075.0
2022-10-03 13:05:00,82.67,82.88,82.63,82.87,61697.0,76.8099,77.005,76.7727,76.9957,61697.0
2022-10-03 13:10:00,82.88,82.88,82.75,82.79,134548.0,77.005,77.005,76.8842,76.9214,134548.0
2022-10-03 13:15:00,82.8,82.88,82.76,82.86,31216.0,76.9307,77.005,76.8935,76.9864,31216.0
2022-10-03 13:20:00,82.83,83.06,82.83,83.02,55240.0,76.9585,77.1722,76.9585,77.1351,55240.0
2022-10-03 13:25:00,83.02,83.06,82.95,82.99,38724.0,77.1351,77.1722,77.07,77.1072,38724.0
2022-10-03 13:30:00,83.0,83.18,82.99,83.17,65962.0,77.1165,77.2837,77.1072,77.2744,65962.0
2022-10-03 13:35:00,83.16,83.21,83.1,83.21,44969.0,77.2651,77.3116,77.2094,77.3116,44969.0
2022-10-03 13:40:00,83.21,83.25,83.12,83.13,28095.0,77.3116,77.3488,77.228,77.2373,28095.0
2022-10-03 13:45:00,83.13,83.25,83.13,83.2,129790.0,77.2373,77.3488,77.2373,77.3023,129790.0
2022-10-03 13:50:00,83.18,83.18,83.04,83.04,28250.0,77.2837,77.2837,77.1537,77.1537,28250.0
2022-10-03 13:55:00,83.04,83.04,82.96,83.03,25932.0,77.1537,77.1537,77.0793,77.1444,25932.0
2022-10-03 14:00:00,83.03,83.13,83.02,83.12,64334.0,77.1444,77.2373,77.1351,77.228,64334.0
2022-10-03 14:05:00,83.11,83.3,83.1,83.23,82911.0,77.2187,77.3952,77.2094,77.3302,82911.0
2022-10-03 14:10:00,83.23,83.34,83.2,83.29,143428.0,77.3302,77.4324,77.3023,77.3859,143428.0
2022-10-03 14:15:00,83.27,83.33,83.22,83.27,74321.0,77.3674,77.4231,77.3209,77.3674,74321.0
2022-10-03 14:20:00,83.27,83.33,83.22,83.27,90457.0,77.3674,77.4231,77.3209,77.3674,90457.0
2022-10-03 14:25:00,83.28,83.36,83.2,83.35,94003.0,77.3766,77.451,77.3023,77.4417,94003.0
2022-10-03 14:30:00,83.34,83.39,83.3,83.33,89485.0,77.4324,77.4788,77.3952,77.4231,89485.0
2022-10-03 14:35:00,83.33,83.41,83.28,83.34,162298.0,77.4231,77.4974,77.3766,77.4324,162298.0
2022-10-03 14:40:00,83.33,83.38,83.31,83.33,83628.0,77.4231,77.4696,77.4045,77.4231,83628.0
2022-10-03 14:45:00,83.34,83.35,83.21,83.26,156254.0,77.4324,77.4417,77.3116,77.3581,156254.0
2022-10-03 14:50:00,83.27,83.36,83.26,83.31,44552.0,77.3674,77.451,77.3581,77.4045,44552.0
2022-10-03 14:55:00,83.31,83.42,83.27,83.32,132377.0,77.4045,77.5067,77.3674,77.4138,132377.0
2022-10-03 15:00:00,83.32,83.33,83.17,83.2,59764.0,77.4138,77.4231,77.2744,77.3023,59764.0
2022-10-03 15:05:00,83.21,83.24,83.13,83.16,72685.0,77.3116,77.3395,77.2373,77.2651,72685.0
2022-10-03 15:10:00,83.15,83.15,83.07,83.08,52166.0,77.2559,77.2559,77.1815,77.1908,52166.0
2022-10-03 15:15:00,83.08,83.16,83.01,83.14,107886.0,77.1908,77.2651,77.1258,77.2466,107886.0
2022-10-03 15:20:00,83.13,83.22,83.1,83.15,57587.0,77.2373,77.3209,77.2094,77.2559,57587.0
2022-10-03 15:25:00,83.15,83.25,83.14,83.25,100155.0,77.2559,77.3488,77.2466,77.3488,100155.0
2022-10-03 15:30:00,83.25,83.31,83.06,83.13,138372.0,77.3488,77.4045,77.1722,77.2373,138372.0
2022-10-03 15:35:00,83.11,83.19,83.07,83.07,77454.0,77.2187,77.293,77.1815,77.1815,77454.0
2022-10-03 15:40:00,83.07,83.14,82.97,83.03,95300.0,77.1815,77.2466,77.0886,77.1444,95300.0
2022-10-03 15:45:00,83.04,83.05,82.91,82.94,157303.0,77.1537,77.1629,77.0329,77.0607,157303.0
2022-10-03 15:50:00,82.94,82.98,82.83,82.93,348282.0,77.0607,77.0979,76.9585,77.0515,348282.0
2022-10-03 15:55:00,82.92,82.96,82.78,82.94,498529.0,77.0422,77.0793,76.9121,77.0607,498529.0
2022-10-04 09:30:00,83.8,84.47,83.75,84.2,262690.0,77.8598,78.4823,77.8133,78.2314,262690.0
2022-10-04 09:35:00,84.22,84.5,84.19,84.47,139624.0,78.25,78.5102,78.2221,78.4823,139624.0
2022-10-04 09:40:00,84.47,84.64,84.43,84.63,61546.0,78.4823,78.6402,78.4451,78.6309,61546.0
2022-10-04 09:45:00,84.62,84.74,84.54,84.73,82907.0,78.6217,78.7331,78.5473,78.7239,82907.0
2022-10-04 09:50:00,84.73,84.75,84.45,84.52,94984.0,78.7239,78.7424,78.4637,78.5287,94984.0
2022-10-04 09:55:00,84.51,84.96,84.47,84.93,89997.0,78.5195,78.9376,78.4823,78.9097,89997.0
2022-10-04 10:00:00,84.95,85.08,84.85,84.97,122300.0,78.9283,79.049,78.8354,78.9468,122300.0
2022-10-04 10:05:00,84.96,84.99,84.8,84.9,43196.0,78.9376,78.9654,78.7889,78.8818,43196.0
2022-10-04 10:10:00,84.89,84.99,84.83,84.97,50258.0,78.8725,78.9654,78.8168,78.9468,50258.0
2022-10-04 10:15:00,84.98,85.04,84.89,85.01,68472.0,78.9561,79.0119,78.8725,78.984,68472.0
2022-10-04 10:20:00,85.01,85.02,84.88,84.95,137430.0,78.984,78.9933,78.8632,78.9283,137430.0
2022-10-04 10:25:00,84.96,85.07,84.93,84.93,72826.0,78.9376,79.0398,78.9097,78.9097,72826.0
2022-10-04 10:30:00,84.94,85.09,84.94,85.04,101407.0,78.919,79.0583,78.919,79.0119,101407.0
2022-10-04 10:35:00,85.04,85.12,84.99,85.05,164482.0,79.0119,79.0862,78.9654,79.0212,164482.0
2022-10-04 10:40:00,85.05,85.2,85.04,85.09,232931.0,79.0212,79.1605,79.0119,79.0583,232931.0
2022-10-04 10:45:00,85.08,85.17,84.96,85.09,140904.0,79.049,79.1327,78.9376,79.0583,140904.0
2022-10-04 10:50:00,85.07,85.09,84.77,84.87,178788.0,79.0398,79.0583,78.761,78.8539,178788.0
2022-10-04 10:55:00,84.87,85.02,84.85,84.93,92156.0,78.8539,78.9933,78.8354,78.9097,92156.0
2022-10-04 11:00:00,84.93,84.98,84.79,84.81,94113.0,78.9097,78.9561,78.7796,78.7982,94113.0
2022-10-04 11:05:00,84.82,84.83,84.63,84.7,227741.0,78.8075,78.8168,78.6309,78.696,227741.0
2022-10-04 11:10:00,84.69,84.69,84.54,84.61,74303.0,78.6867,78.6867,78.5473,78.6124,74303.0
2022-10-04 11:15:00,84.62,84.62,84.47,84.51,50141.0,78.6217,78.6217,78.4823,78.5195,50141.0
2022-10-04 11:20:00,84.51,84.72,84.5,84.66,148574.0,78.5195,78.7146,78.5102,78.6588,148574.0
2022-10-04 11:25:00,84.67,84.71,84.54,84.56,57981.0,78.6681,78.7053,78.5473,78.5659,57981.0
2022-10-04 11:30:00,84.58,84.67,84.45,84.54,226396.0,78.5845,78.6681,78.4637,78.5473,226396.0
2022-10-04 11:35:00,84.54,84.69,84.52,84.69,49495.0,78.5473,78.6867,78.5287,78.6867,49495.0
2022-10-04 11:40:00,84.68,84.7,84.5,84.54,33801.0,78.6774,78.696,78.5102,78.5473,33801.0
2022-10-04 11:45:00,84.55,84.55,84.42,84.46,47321.0,78.5566,78.5566,78.4358,78.473,47321.0
2022-10-04 11:50:00,84.47,84.53,84.4,84.4,24590.0,78.4823,78.538,78.4173,78.4173,24590.0
2022-10-04 11:55:00,84.41,84.48,84.33,84.46,42983.0,78.4265,78.4916,78.3522,78.473,42983.0
2022-10-04 12:00:00,84.47,84.58,84.47,84.58,36910.0,78.4823,78.5845,78.4823,78.5845,36910.0
2022-10-04 12:05:00,84.58,84.61,84.53,84.55,55934.0,78.5845,78.6124,78.538,78.5566,55934.0
2022-10-04 12:10:00,84.55,84.58,84.48,84.56,30983.0,78.5566,78.5845,78.4916,78.5659,30983.0
2022-10-04 12:15:00,84.57,84.59,84.53,84.54,49425.0,78.5752,78.5938,78.538,78.5473,49425.0
2022-10-04 12:20:00,84.55,84.58,84.47,84.52,44029.0,78.5566,78.5845,78.4823,78.5287,44029.0
2022-10-04 12:25:00,84.51,84.66,84.49,84.56,40366.0,78.5195,78.6588,78.5009,78.5659,40366.0
2022-10-04 12:30:00,84.56,84.63,84.55,84.62,23852.0,78.5659,78.6309,78.5566,78.6217,23852.0
2022-10-04 12:35:00,84.63,84.71,84.61,84.69,47277.0,78.6309,78.7053,78.6124,78.6867,47277.0
2022-10-04 12:40:00,84.68,84.69,84.51,84.54,40419.0,78.6774,78.6867,78.5195,78.5473,40419.0
2022-10-04 12:45:00,84.54,84.58,84.35,84.39,34121.0,78.5473,78.5845,78.3708,78.408,34121.0
2022-10-04 12:50:00,84.39,84.46,84.39,84.43,22401.0,78.408,78.473,78.408,78.4451,22401.0
2022-10-04 12:55:00,84.43,84.46,84.38,84.42,25554.0,78.4451,78.473,78.3987,78.4358,25554.0
2022-10-04 13:00:00,84.42,84.44,84.29,84.42,88191.0,78.4358,78.4544,78.315,78.4358,88191.0
2022-10-04 13:05:00,84.4,84.42,84.26,84.28,37742.0,78.4173,78.4358,78.2872,78.3058,37742.0
2022-10-04 13:10:00,84.28,84.32,84.13,84.14,40487.0,78.3058,78.3429,78.1664,78.1757,40487.0
2022-10-04 13:15:00,84.14,84.15,83.98,83.99,95748.0,78.1757,78.185,78.027,78.0363,95748.0
2022-10-04 13:20:00,83.99,84.03,83.91,83.99,59222.0,78.0363,78.0735,77.962,78.0363,59222.0
2022-10-04 13:25:00,84.01,84.15,84.01,84.12,32981.0,78.0549,78.185,78.0549,78.1571,32981.0
2022-10-04 13:30:00,84.12,84.19,84.09,84.1,43820.0,78.1571,78.2221,78.1292,78.1385,43820.0
2022-10-04 13:35:00,84.08,84.13,84.04,84.1,37515.0,78.1199,78.1664,78.0828,78.1385,37515.0
2022-10-04 13:40:00,84.1,84.14,84.03,84.05,32248.0,78.1385,78.1757,78.0735,78.0921,32248.0
2022-10-04 13:45:00,84.04,84.19,84.03,84.15,75953.0,78.0828,78.2221,78.0735,78.185,75953.0
2022-10-04 13:50:00,84.15,84.26,84.12,84.22,47891.0,78.185,78.2872,78.1571,78.25,47891.0
2022-10-04 13:55:00,84.23,84.34,84.22,84.25,51407.0,78.2593,78.3615,78.25,78.2779,51407.0
2022-10-04 14:00:00,84.26,84.29,84.21,84.22,51618.0,78.2872,78.315,78.2407,78.25,51618.0
2022-10-04 14:05:00,84.23,84.3,84.21,84.23,44526.0,78.2593,78.3243,78.2407,78.2593,44526.0
2022-10-04 14:10:00,84.23,84.25,84.11,84.12,71517.0,78.2593,78.2779,78.1478,78.1571,71517.0
2022-10-04 14:15:00,84.1,84.14,84.02,84.04,66897.0,78.1385,78.1757,78.0642,78.0828,66897.0
2022-10-04 14:20:00,84.04,84.1,84.01,84.09,33412.0,78.0828,78.1385,78.0549,78.1292,33412.0
2022-10-04 14:25:00,84.08,84.09,83.93,83.93,35899.0,78.1199,78.1292,77.9806,77.9806,35899.0
2022-10-04 14:30:00,83.93,84.14,83.93,84.08,45721.0,77.9806,78.1757,77.9806,78.1199,45721.0
2022-10-04 14:35:00,84.07,84.13,84.01,84.04,58190.0,78.1106,78.1664,78.0549,78.0828,58190.0
2022-10-04 14:40:00,84.05,84.11,84.05,84.07,28903.0,78.0921,78.1478,78.0921,78.1106,28903.0
2022-10-04 14:45:00,84.07,84.2,84.07,84.15,59632.0,78.1106,78.2314,78.1106,78.185,59632.0
2022-10-04 14:50:00,84.16,84.24,84.16,84.23,46757.0,78.1943,78.2686,78.1943,78.2593,46757.0
2022-10-04 14:55:00,84.24,84.34,84.23,84.3,77237.0,78.2686,78.3615,78.2593,78.3243,77237.0
2022-10-04 15:00:00,84.31,84.31,84.18,84.18,51464.0,78.3336,78.3336,78.2128,78.2128,51464.0
2022-10-04 15:05:00,84.18,84.18,84.07,84.08,43995.0,78.2128,78.2128,78.1106,78.1199,43995.0
2022-10-04 15:10:00,84.09,84.09,83.92,84.04,80563.0,78.1292,78.1292,77.9713,78.0828,80563.0
2022-10-04 15:15:00,84.03,84.09,83.98,84.01,96640.0,78.0735,78.1292,78.027,78.0549,96640.0
2022-10-04 15:20:00,84.01,84.1,83.93,84.09,59077.0,78.0549,78.1385,77.9806,78.1292,59077.0
2022-10-04 15:25:00,84.09,84.23,84.07,84.21,71252.0,78.1292,78.2593,78.1106,78.2407,71252.0
2022-10-04 15:30:00,84.2,84.23,84.12,84.17,77051.0,78.2314,78.2593,78.1571,78.2036,77051.0
2022-10-04 15:35:00,84.18,84.42,84.16,84.36,196268.0,78.2128,78.4358,78.1943,78.3801,196268.0
2022-10-04 15:40:00,84.36,84.41,84.29,84.33,179530.0,78.3801,78.4265,78.315,78.3522,179530.0
2022-10-04 15:45:00,84.34,84.39,84.28,84.37,80774.0,78.3615,78.408,78.3058,78.3894,80774.0
2022-10-04 15:50:00,84.38,84.59,84.38,84.56,259490.0,78.3987,78.5938,78.3987,78.5659,259490.0
2022-10-04 15:55:00,84.56,84.59,84.38,84.56,675394.0,78.5659,78.5938,78.3987,78.5659,675394.0
2022-10-05 09:30:00,83.36,83.49,83.05,83.31,153357.0,77.451,77.5718,77.1629,77.4045,153357.0
2022-10-05 09:35:00,83.31,83.55,83.17,83.21,121003.0,77.4045,77.6275,77.2744,77.3116,121003.0
2022-10-05 09:40:00,83.21,83.28,82.62,82.74,241285.0,77.3116,77.3766,76.7634,76.8749,241285.0
2022-10-05 09:45:00,82.73,82.84,82.45,82.79,72250.0,76.8656,76.9678,76.6055,76.9214,72250.0
2022-10-05 09:50:00,82.77,82.94,82.61,82.66,54497.0,76.9028,77.0607,76.7541,76.8006,54497.0
2022-10-05 09:55:00,82.66,82.8,82.64,82.8,52026.0,76.8006,76.9307,76.782,76.9307,52026.0
2022-10-05 10:00:00,82.79,82.79,82.28,82.43,101113.0,76.9214,76.9214,76.4475,76.5869,101113.0
2022-10-05 10:05:00,82.45,82.51,82.33,82.35,50195.0,76.6055,76.6612,76.494,76.5126,50195.0
2022-10-05 10:10:00,82.34,82.44,82.15,82.22,59811.0,76.5033,76.5962,76.3267,76.3918,59811.0
2022-10-05 10:15:00,82.18,82.18,81.84,81.91,29645.0,76.3546,76.3546,76.0387,76.1038,29645.0
2022-10-05 10:20:00,81.91,81.95,81.75,81.81,113087.0,76.1038,76.1409,75.9551,76.0108,113087.0
2022-10-05 10:25:00,81.79,81.91,81.74,81.83,59479.0,75.9923,76.1038,75.9458,76.0294,59479.0
2022-10-05 10:30:00,81.78,81.86,81.57,81.66,145152.0,75.983,76.0573,75.7879,75.8715,145152.0
2022-10-05 10:35:00,81.67,81.94,81.63,81.94,59404.0,75.8808,76.1316,75.8436,76.1316,59404.0
2022-10-05 10:40:00,81.95,82.18,81.95,82.06,140664.0,76.1409,76.3546,76.1409,76.2431,140664.0
2022-10-05 10:45:00,82.01,82.08,81.91,81.93,30676.0,76.1967,76.2617,76.1038,76.1223,30676.0
2022-10-05 10:50:00,81.94,81.94,81.74,81.75,53393.0,76.1316,76.1316,75.9458,75.9551,53393.0
2022-10-05 10:55:00,81.75,81.76,81.53,81.69,49286.0,75.9551,75.9644,75.7507,75.8994,49286.0
2022-10-05 11:00:00,81.7,81.82,81.66,81.76,42866.0,75.9086,76.0201,75.8715,75.9644,42866.0
2022-10-05 11:05:00,81.74,81.77,81.6,81.64,31023.0,75.9458,75.9737,75.8157,75.8529,31023.0
2022-10-05 11:10:00,81.64,81.72,81.61,81.72,36610.0,75.8529,75.9272,75.825,75.9272,36610.0
2022-10-05 11:15:00,81.72,81.88,81.66,81.88,28170.0,75.9272,76.0759,75.8715,76.0759,28170.0
2022-10-05 11:20:00,81.89,81.95,81.8,81.95,64436.0,76.0852,76.1409,76.0016,76.1409,64436.0
2022-10-05 11:25:00,81.95,81.97,81.78,81.8,35606.0,76.1409,76.1595,75.983,76.0016,35606.0
2022-10-05 11:30:00,81.81,81.83,81.68,81.72,27179.0,76.0108,76.0294,75.8901,75.9272,27179.0
2022-10-05 11:35:00,81.72,81.8,81.71,81.76,48704.0,75.9272,76.0016,75.9179,75.9644,48704.0
2022-10-05 11:40:00,81.77,81.77,81.65,81.75,21980.0,75.9737,75.9737,75.8622,75.9551,21980.0
2022-10-05 11:45:00,81.73,81.87,81.73,81.75,99414.0,75.9365,76.0666,75.9365,75.9551,99414.0
2022-10-05 11:50:00,81.76,81.89,81.73,81.81,21485.0,75.9644,76.0852,75.9365,76.0108,21485.0
2022-10-05 11:55:00,81.84,81.87,81.79,81.82,27385.0,76.0387,76.0666,75.9923,76.0201,27385.0
2022-10-05 12:00:00,81.83,81.84,81.7,81.81,23707.0,76.0294,76.0387,75.9086,76.0108,23707.0
2022-10-05 12:05:00,81.81,82.17,81.8,82.14,44630.0,76.0108,76.3453,76.0016,76.3175,44630.0
2022-10-05 12:10:00,82.13,82.4,82.13,82.3,100036.0,76.3082,76.559,76.3082,76.4661,100036.0
2022-10-05 12:15:00,82.32,82.5,82.31,82.35,25891.0,76.4847,76.6519,76.4754,76.5126,25891.0
2022-10-05 12:20:00,82.34,82.34,82.19,82.24,35543.0,76.5033,76.5033,76.3639,76.4104,35543.0
2022-10-05 12:25:00,82.24,82.24,82.1,82.13,28036.0,76.4104,76.4104,76.2803,76.3082,28036.0
2022-10-05 12:30:00,82.13,82.19,82.0,82.02,37866.0,76.3082,76.3639,76.1874,76.206,37866.0
2022-10-05 12:35:00,82.03,82.05,81.93,81.99,29370.0,76.2152,76.2338,76.1223,76.1781,29370.0
2022-10-05 12:40:00,81.98,82.04,81.94,81.98,23934.0,76.1688,76.2245,76.1316,76.1688,23934.0
2022-10-05 12:45:00,81.99,82.2,81.98,82.2,45508.0,76.1781,76.3732,76.1688,76.3732,45508.0
2022-10-05 12:50:00,82.2,82.25,82.08,82.17,30585.0,76.3732,76.4197,76.2617,76.3453,30585.0
2022-10-05 12:55:00,82.17,82.17,82.02,82.02,104946.0,76.3453,76.3453,76.206,76.206,104946.0
2022-10-05 13:00:00,82.04,82.12,82.01,82.11,83025.0,76.2245,76.2989,76.1967,76.2896,83025.0
2022-10-05 13:05:00,82.1,82.28,82.1,82.11,30181.0,76.2803,76.4475,76.2803,76.2896,30181.0
2022-10-05 13:10:00,82.13,82.24,82.12,82.23,29615.0,76.3082,76.4104,76.2989,76.4011,29615.0
2022-10-05 13:15:00,82.25,82.48,82.23,82.48,56834.0,76.4197,76.6334,76.4011,76.6334,56834.0
2022-10-05 13:20:00,82.49,82.56,82.43,82.43,41015.0,76.6426,76.7077,76.5869,76.5869,41015.0
2022-10-05 13:25:00,82.43,82.46,82.39,82.43,27423.0,76.5869,76.6148,76.5497,76.5869,27423.0
2022-10-05 13:30:00,82.43,82.45,82.33,82.37,80355.0,76.5869,76.6055,76.494,76.5311,80355.0
2022-10-05 13:35:00,82.36,82.46,82.34,82.45,34585.0,76.5219,76.6148,76.5033,76.6055,34585.0
2022-10-05 13:40:00,82.45,82.51,82.37,82.48,43750.0,76.6055,76.6612,76.5311,76.6334,43750.0
2022-10-05 13:45:00,82.48,82.54,82.41,82.53,32082.0,76.6334,76.6891,76.5683,76.6798,32082.0
2022-10-05 13:50:00,82.53,82.57,82.4,82.42,52745.0,76.6798,76.717,76.559,76.5776,52745.0
2022-10-05 13:55:00,82.42,82.47,82.34,82.34,34898.0,76.5776,76.6241,76.5033,76.5033,34898.0
2022-10-05 14:00:00,82.34,82.5,82.32,82.42,30590.0,76.5033,76.6519,76.4847,76.5776,30590.0
2022-10-05 14:05:00,82.44,82.54,82.41,82.52,27819.0,76.5962,76.6891,76.5683,76.6705,27819.0
2022-10-05 14:10:00,82.51,82.74,82.5,82.68,43095.0,76.6612,76.8749,76.6519,76.8192,43095.0
2022-10-05 14:15:00,82.69,82.89,82.68,82.85,58331.0,76.8285,77.0143,76.8192,76.9771,58331.0
2022-10-05 14:20:00,82.81,82.89,82.8,82.88,29093.0,76.94,77.0143,76.9307,77.005,29093.0
2022-10-05 14:25:00,82.88,82.95,82.79,82.91,22823.0,77.005,77.07,76.9214,77.0329,22823.0
2022-10-05 14:30:00,82.93,82.93,82.79,82.8,21083.0,77.0515,77.0515,76.9214,76.9307,21083.0
2022-10-05 14:35:00,82.81,82.99,82.8,82.96,35744.0,76.94,77.1072,76.9307,77.0793,35744.0
2022-10-05 14:40:00,82.94,82.98,82.92,82.98,24165.0,77.0607,77.0979,77.0422,77.0979,24165.0
2022-10-05 14:45:00,82.99,83.08,82.99,83.01,39735.0,77.1072,77.1908,77.1072,77.1258,39735.0
2022-10-05 14:50:00,83.0,83.1,82.97,83.0,31471.0,77.1165,77.2094,77.0886,77.1165,31471.0
2022-10-05 14:55:00,83.0,83.06,82.98,83.04,68987.0,77.1165,77.1722,77.0979,77.1537,68987.0
2022-10-05 15:00:00,83.05,83.29,83.05,83.29,68874.0,77.1629,77.3859,77.1629,77.3859,68874.0
2022-10-05 15:05:00,83.28,83.32,83.2,83.23,41505.0,77.3766,77.4138,77.3023,77.3302,41505.0
2022-10-05 15:10:00,83.24,83.35,83.15,83.35,74530.0,77.3395,77.4417,77.2559,77.4417,74530.0
2022-10-05 15:15:00,83.36,83.45,83.28,83.4,63290.0,77.451,77.5346,77.3766,77.4881,63290.0
2022-10-05 15:20:00,83.4,83.4,83.28,83.35,39317.0,77.4881,77.4881,77.3766,77.4417,39317.0
2022-10-05 15:25:00,83.35,83.37,83.24,83.25,58433.0,77.4417,77.4603,77.3395,77.3488,58433.0
2022-10-05 15:30:00,83.26,83.3,83.23,83.26,144119.0,77.3581,77.3952,77.3302,77.3581,144119.0
2022-10-05 15:35:00,83.25,83.28,83.03,83.03,128189.0,77.3488,77.3766,77.1444,77.1444,128189.0
2022-10-05 15:40:00,83.0,83.03,82.9,83.01,312125.0,77.1165,77.1444,77.0236,77.1258,312125.0
2022-10-05 15:45:00,83.01,83.04,82.93,82.95,374991.0,77.1258,77.1537,77.0515,77.07,374991.0
2022-10-05 15:50:00,82.95,82.95,82.74,82.86,560354.0,77.07,77.07,76.8749,76.9864,560354.0
2022-10-05 15:55:00,82.85,82.95,82.8,82.88,779756.0,76.9771,77.07,76.9307,77.005,779756.0
2022-10-06 09:30:00,82.76,82.93,82.42,82.64,125478.0,76.8935,77.0515,76.5776,76.782,125478.0
2022-10-06 09:35:00,82.64,82.7,82.14,82.53,190366.0,76.782,76.8378,76.3175,76.6798,190366.0
2022-10-06 09:40:00,82.57,82.99,82.55,82.79,157667.0,76.717,77.1072,76.6984,76.9214,157667.0
2022-10-06 09:45:00,82.79,82.96,82.64,82.73,88475.0,76.9214,77.0793,76.782,76.8656,88475.0
2022-10-06 09:50:00,82.73,82.75,82.39,82.39,49909.0,76.8656,76.8842,76.5497,76.5497,49909.0
2022-10-06 09:55:00,82.39,82.39,81.82,81.87,96617.0,76.5497,76.5497,76.0201,76.0666,96617.0
2022-10-06 10:00:00,81.84,81.86,81.61,81.84,123414.0,76.0387,76.0573,75.825,76.0387,123414.0
2022-10-06 10:05:00,81.83,82.05,81.68,81.82,124319.0,76.0294,76.2338,75.8901,76.0201,124319.0
2022-10-06 10:10:00,81.78,81.83,81.62,81.64,145757.0,75.983,76.0294,75.8343,75.8529,145757.0
2022-10-06 10:15:00,81.64,81.85,81.57,81.67,124866.0,75.8529,76.048,75.7879,75.8808,124866.0
2022-10-06 10:20:00,81.67,81.69,81.51,81.54,115322.0,75.8808,75.8994,75.7321,75.76,115322.0
2022-10-06 10:25:00,81.54,81.6,81.2,81.26,118377.0,75.76,75.8157,75.4441,75.4998,118377.0
2022-10-06 10:30:00,81.26,81.36,81.05,81.08,59251.0,75.4998,75.5927,75.3047,75.3326,59251.0
2022-10-06 10:35:00,81.07,81.24,81.05,81.14,63450.0,75.3233,75.4812,75.3047,75.3883,63450.0
2022-10-06 10:40:00,81.13,81.32,81.13,81.24,50305.0,75.379,75.5556,75.379,75.4812,50305.0
2022-10-06 10:45:00,81.22,81.59,81.17,81.58,67434.0,75.4627,75.8064,75.4162,75.7971,67434.0
2022-10-06 10:50:00,81.56,81.63,81.41,81.57,57155.0,75.7786,75.8436,75.6392,75.7879,57155.0
2022-10-06 10:55:00,81.57,81.78,81.53,81.78,61478.0,75.7879,75.983,75.7507,75.983,61478.0
2022-10-06 11:00:00,81.77,81.78,81.43,81.45,86373.0,75.9737,75.983,75.6578,75.6764,86373.0
2022-10-06 11:05:00,81.45,81.58,81.4,81.41,44593.0,75.6764,75.7971,75.6299,75.6392,44593.0
2022-10-06 11:10:00,81.42,81.47,81.34,81.4,37766.0,75.6485,75.6949,75.5742,75.6299,37766.0
2022-10-06 11:15:00,81.39,81.72,81.39,81.69,106245.0,75.6206,75.9272,75.6206,75.8994,106245.0
2022-10-06 11:20:00,81.68,81.78,81.63,81.71,129751.0,75.8901,75.983,75.8436,75.9179,129751.0
2022-10-06 11:25:00,81.7,81.72,81.55,81.7,65969.0,75.9086,75.9272,75.7693,75.9086,65969.0
2022-10-06 11:30:00,81.66,81.66,81.48,81.5,42989.0,75.8715,75.8715,75.7042,75.7228,42989.0
2022-10-06 11:35:00,81.5,81.63,81.46,81.51,82828.0,75.7228,75.8436,75.6857,75.7321,82828.0
2022-10-06 11:40:00,81.47,81.51,81.39,81.41,92033.0,75.6949,75.7321,75.6206,75.6392,92033.0
2022-10-06 11:45:00,81.43,81.55,81.41,81.5,60598.0,75.6578,75.7693,75.6392,75.7228,60598.0
2022-10-06 11:50:00,81.51,81.62,81.45,81.49,81942.0,75.7321,75.8343,75.6764,75.7135,81942.0
2022-10-06 11:55:00,81.47,81.52,81.11,81.15,99060.0,75.6949,75.7414,75.3605,75.3976,99060.0
2022-10-06 12:00:00,81.13,81.24,81.09,81.15,29627.0,75.379,75.4812,75.3419,75.3976,29627.0
2022-10-06 12:05:00,81.13,81.18,81.03,81.05,39229.0,75.379,75.4255,75.2861,75.3047,39229.0
2022-10-06 12:10:00,81.04,81.06,80.92,80.93,58600.0,75.2954,75.314,75.1839,75.1932,58600.0
2022-10-06 12:15:00,80.93,81.02,80.85,81.0,86616.0,75.1932,75.2768,75.1189,75.2583,86616.0
2022-10-06 12:20:00,81.02,81.25,81.02,81.23,40341.0,75.2768,75.4905,75.2768,75.472,40341.0
2022-10-06 12:25:00,81.24,81.33,81.24,81.31,25273.0,75.4812,75.5649,75.4812,75.5463,25273.0
2022-10-06 12:30:00,81.3,81.3,81.2,81.25,29606.0,75.537,75.537,75.4441,75.4905,29606.0
2022-10-06 12:35:00,81.24,81.28,81.22,81.27,85769.0,75.4812,75.5184,75.4627,75.5091,85769.0
2022-10-06 12:40:00,81.26,81.43,81.25,81.42,46696.0,75.4998,75.6578,75.4905,75.6485,46696.0
2022-10-06 12:45:00,81.41,81.42,81.28,81.36,83663.0,75.6392,75.6485,75.5184,75.5927,83663.0
2022-10-06 12:50:00,81.36,81.39,81.29,81.31,100303.0,75.5927,75.6206,75.5277,75.5463,100303.0
2022-10-06 12:55:00,81.31,81.36,81.28,81.3,35996.0,75.5463,75.5927,75.5184,75.537,35996.0
2022-10-06 13:00:00,81.32,81.36,81.19,81.21,107293.0,75.5556,75.5927,75.4348,75.4534,107293.0
2022-10-06 13:05:00,81.22,81.22,81.04,81.04,28460.0,75.4627,75.4627,75.2954,75.2954,28460.0
2022-10-06 13:10:00,81.04,81.19,81.04,81.18,80700.0,75.2954,75.4348,75.2954,75.4255,80700.0
2022-10-06 13:15:00,81.18,81.21,81.14,81.17,55135.0,75.4255,75.4534,75.3883,75.4162,55135.0
2022-10-06 13:20:00,81.16,81.28,81.16,81.19,167256.0,75.4069,75.5184,75.4069,75.4348,167256.0
2022-10-06 13:25:00,81.18,81.19,81.06,81.16,63790.0,75.4255,75.4348,75.314,75.4069,63790.0
2022-10-06 13:30:00,81.16,81.16,80.99,81.01,80174.0,75.4069,75.4069,75.249,75.2676,80174.0
2022-10-06 13:35:00,81.01,81.07,80.93,80.96,43067.0,75.2676,75.3233,75.1932,75.2211,43067.0
2022-10-06 13:40:00,80.95,81.07,80.95,81.05,16833.0,75.2118,75.3233,75.2118,75.3047,16833.0
2022-10-06 13:45:00,81.05,81.08,81.0,81.08,31322.0,75.3047,75.3326,75.2583,75.3326,31322.0
2022-10-06 13:50:00,81.07,81.09,80.99,81.0,25458.0,75.3233,75.3419,75.249,75.2583,25458.0
2022-10-06 13:55:00,81.0,81.07,80.98,81.04,24185.0,75.2583,75.3233,75.2397,75.2954,24185.0
2022-10-06 14:00:00,81.05,81.05,80.85,80.91,86786.0,75.3047,75.3047,75.1189,75.1746,86786.0
2022-10-06 14:05:00,80.93,80.97,80.88,80.97,59235.0,75.1932,75.2304,75.1468,75.2304,59235.0
2022-10-06 14:10:00,80.98,81.03,80.94,80.98,36794.0,75.2397,75.2861,75.2025,75.2397,36794.0
2022-10-06 14:15:00,80.97,80.98,80.88,80.89,53278.0,75.2304,75.2397,75.1468,75.1561,53278.0
2022-10-06 14:20:00,80.89,80.97,80.87,80.96,73142.0,75.1561,75.2304,75.1375,75.2211,73142.0
2022-10-06 14:25:00,80.97,81.07,80.96,81.02,47685.0,75.2304,75.3233,75.2211,75.2768,47685.0
2022-10-06 14:30:00,81.04,81.17,81.03,81.09,78817.0,75.2954,75.4162,75.2861,75.3419,78817.0
2022-10-06 14:35:00,81.11,81.17,81.05,81.06,28980.0,75.3605,75.4162,75.3047,75.314,28980.0
2022-10-06 14:40:00,81.05,81.07,80.96,80.97,36503.0,75.3047,75.3233,75.2211,75.2304,36503.0
2022-10-06 14:45:00,80.96,80.96,80.75,80.77,130075.0,75.2211,75.2211,75.026,75.0446,130075.0
2022-10-06 14:50:00,80.74,80.75,80.6,80.72,121897.0,75.0167,75.026,74.8866,74.9981,121897.0
2022-10-06 14:55:00,80.73,80.83,80.68,80.7,58149.0,75.0074,75.1003,74.9609,74.9795,58149.0
2022-10-06 15:00:00,80.7,80.71,80.6,80.66,100444.0,74.9795,74.9888,74.8866,74.9424,100444.0
2022-10-06 15:05:00,80.64,80.64,80.46,80.54,62007.0,74.9238,74.9238,74.7565,74.8309,62007.0
2022-10-06 15:10:00,80.55,80.57,80.42,80.56,222248.0,74.8402,74.8587,74.7194,74.8495,222248.0
2022-10-06 15:15:00,80.57,80.63,80.52,80.58,155749.0,74.8587,74.9145,74.8123,74.868,155749.0
2022-10-06 15:20:00,80.58,80.81,80.56,80.75,179528.0,74.868,75.0817,74.8495,75.026,179528.0
2022-10-06 15:25:00,80.75,80.9,80.73,80.9,100843.0,75.026,75.1654,75.0074,75.1654,100843.0
2022-10-06 15:30:00,80.91,80.95,80.7,80.71,108545.0,75.1746,75.2118,74.9795,74.9888,108545.0
2022-10-06 15:35:00,80.71,80.71,80.59,80.63,237346.0,74.9888,74.9888,74.8773,74.9145,237346.0
2022-10-06 15:40:00,80.62,80.67,80.52,80.6,467905.0,74.9052,74.9517,74.8123,74.8866,467905.0
2022-10-06 15:45:00,80.6,80.65,80.47,80.48,569730.0,74.8866,74.9331,74.7658,74.7751,569730.0
2022-10-06 15:50:00,80.48,80.63,80.39,80.62,558359.0,74.7751,74.9145,74.6915,74.9052,558359.0
2022-10-06 15:55:00,80.63,80.71,80.52,80.53,733870.0,74.9145,74.9888,74.8123,74.8216,733870.0
2022-10-07 09:30:00,79.87,80.22,79.55,79.79,194068.0,74.2084,74.5336,73.911,74.134,194068.0
2022-10-07 09:35:00,79.77,79.79,79.5,79.72,347203.0,74.1155,74.134,73.8646,74.069,347203.0
2022-10-07 09:40:00,79.73,79.96,79.33,79.36,162510.0,74.0783,74.292,73.7066,73.7345,162510.0
2022-10-07 09:45:00,79.35,79.58,79.29,79.5,240269.0,73.7252,73.9389,73.6695,73.8646,240269.0
2022-10-07 09:50:00,79.49,79.71,79.45,79.49,110374.0,73.8553,74.0597,73.8181,73.8553,110374.0
2022-10-07 09:55:00,79.46,79.6,79.34,79.6,105968.0,73.8274,73.9575,73.7159,73.9575,105968.0
2022-10-07 10:00:00,79.58,79.58,79.28,79.42,270482.0,73.9389,73.9389,73.6602,73.7903,270482.0
2022-10-07 10:05:00,79.42,79.65,79.39,79.56,74752.0,73.7903,74.004,73.7624,73.9203,74752.0
2022-10-07 10:10:00,79.55,79.85,79.54,79.63,69931.0,73.911,74.1898,73.9018,73.9854,69931.0
2022-10-07 10:15:00,79.62,79.64,79.45,79.55,86602.0,73.9761,73.9947,73.8181,73.911,86602.0
2022-10-07 10:20:00,79.54,79.59,79.48,79.52,65478.0,73.9018,73.9482,73.846,73.8832,65478.0
2022-10-07 10:25:00,79.53,79.58,79.4,79.42,54995.0,73.8925,73.9389,73.7717,73.7903,54995.0
2022-10-07 10:30:00,79.42,79.43,79.23,79.27,477709.0,73.7903,73.7996,73.6137,73.6509,477709.0
2022-10-07 10:35:00,79.27,79.27,79.14,79.15,92467.0,73.6509,73.6509,73.5301,73.5394,92467.0
2022-10-07 10:40:00,79.14,79.44,79.14,79.44,55030.0,73.5301,73.8088,73.5301,73.8088,55030.0
2022-10-07 10:45:00,79.43,79.57,79.43,79.47,44881.0,73.7996,73.9296,73.7996,73.8367,44881.0
2022-10-07 10:50:00,79.44,79.6,79.33,79.56,109895.0,73.8088,73.9575,73.7066,73.9203,109895.0
2022-10-07 10:55:00,79.56,79.61,79.47,79.5,30524.0,73.9203,73.9668,73.8367,73.8646,30524.0
2022-10-07 11:00:00,79.49,79.64,79.43,79.6,24396.0,73.8553,73.9947,73.7996,73.9575,24396.0
2022-10-07 11:05:00,79.59,79.63,79.42,79.44,38374.0,73.9482,73.9854,73.7903,73.8088,38374.0
2022-10-07 11:10:00,79.44,79.6,79.44,79.56,29045.0,73.8088,73.9575,73.8088,73.9203,29045.0
2022-10-07 11:15:00,79.58,79.6,79.45,79.45,68854.0,73.9389,73.9575,73.8181,73.8181,68854.0
2022-10-07 11:20:00,79.46,79.55,79.37,79.5,108693.0,73.8274,73.911,73.7438,73.8646,108693.0
2022-10-07 11:25:00,79.49,79.54,79.42,79.46,69147.0,73.8553,73.9018,73.7903,73.8274,69147.0
2022-10-07 11:30:00,79.46,79.52,79.38,79.41,70474.0,73.8274,73.8832,73.7531,73.781,70474.0
2022-10-07 11:35:00,79.41,79.55,79.37,79.48,47783.0,73.781,73.911,73.7438,73.846,47783.0
2022-10-07 11:40:00,79.45,79.49,79.33,79.47,48066.0,73.8181,73.8553,73.7066,73.8367,48066.0
2022-10-07 11:45:00,79.48,79.56,79.38,79.38,58634.0,73.846,73.9203,73.7531,73.7531,58634.0
2022-10-07 11:50:00,79.38,79.44,79.27,79.29,26242.0,73.7531,73.8088,73.6509,73.6695,26242.0
2022-10-07 11:55:00,79.28,79.35,79.23,79.23,28677.0,73.6602,73.7252,73.6137,73.6137,28677.0
2022-10-07 12:00:00,79.22,79.25,79.13,79.2,47775.0,73.6044,73.6323,73.5208,73.5859,47775.0
2022-10-07 12:05:00,79.2,79.27,79.16,79.21,58115.0,73.5859,73.6509,73.5487,73.5951,58115.0
2022-10-07 12:10:00,79.21,79.28,79.13,79.14,126435.0,73.5951,73.6602,73.5208,73.5301,126435.0
2022-10-07 12:15:00,79.13,79.24,79.12,79.17,61570.0,73.5208,73.623,73.5115,73.558,61570.0
2022-10-07 12:20:00,79.17,79.23,79.02,79.04,114020.0,73.558,73.6137,73.4186,73.4372,114020.0
2022-10-07 12:25:00,79.05,79.14,79.04,79.06,259639.0,73.4465,73.5301,73.4372,73.4558,259639.0
2022-10-07 12:30:00,79.06,79.13,79.03,79.08,221269.0,73.4558,73.5208,73.4279,73.4744,221269.0
2022-10-07 12:35:00,79.06,79.07,78.99,79.04,224716.0,73.4558,73.4651,73.3907,73.4372,224716.0
2022-10-07 12:40:00,79.05,79.09,78.94,78.96,156419.0,73.4465,73.4837,73.3443,73.3629,156419.0
2022-10-07 12:45:00,78.96,78.99,78.9,78.98,311539.0,73.3629,73.3907,73.3071,73.3815,311539.0
2022-10-07 12:50:00,78.96,78.97,78.9,78.91,112273.0,73.3629,73.3722,73.3071,73.3164,112273.0
2022-10-07 12:55:00,78.92,78.94,78.85,78.89,125048.0,73.3257,73.3443,73.2607,73.2978,125048.0
2022-10-07 13:00:00,78.88,78.9,78.81,78.86,129856.0,73.2885,73.3071,73.2235,73.27,129856.0
2022-10-07 13:05:00,78.86,78.89,78.8,78.83,60881.0,73.27,73.2978,73.2142,73.2421,60881.0
2022-10-07 13:10:00,78.83,78.95,78.83,78.95,62567.0,73.2421,73.3536,73.2421,73.3536,62567.0
2022-10-07 13:15:00,78.95,79.07,78.94,79.07,50803.0,73.3536,73.4651,73.3443,73.4651,50803.0
2022-10-07 13:20:00,79.07,79.07,79.01,79.03,39219.0,73.4651,73.4651,73.4093,73.4279,39219.0
2022-10-07 13:25:00,79.02,79.13,79.0,79.08,254922.0,73.4186,73.5208,73.4,73.4744,254922.0
2022-10-07 13:30:00,79.07,79.07,78.95,78.95,101814.0,73.4651,73.4651,73.3536,73.3536,101814.0
2022-10-07 13:35:00,78.94,79.01,78.91,78.98,96858.0,73.3443,73.4093,73.3164,73.3815,96858.0
2022-10-07 13:40:00,78.98,79.09,78.97,79.03,72069.0,73.3815,73.4837,73.3722,73.4279,72069.0
2022-10-07 13:45:00,79.03,79.03,78.88,78.91,32130.0,73.4279,73.4279,73.2885,73.3164,32130.0
2022-10-07 13:50:00,78.91,78.99,78.9,78.96,152118.0,73.3164,73.3907,73.3071,73.3629,152118.0
2022-10-07 13:55:00,78.97,79.01,78.89,78.92,45979.0,73.3722,73.4093,73.2978,73.3257,45979.0
2022-10-07 14:00:00,78.9,78.99,78.87,78.94,149990.0,73.3071,73.3907,73.2792,73.3443,149990.0
2022-10-07 14:05:00,78.94,78.95,78.91,78.94,32624.0,73.3443,73.3536,73.3164,73.3443,32624.0
2022-10-07 14:10:00,78.93,78.94,78.84,78.94,86191.0,73.335,73.3443,73.2514,73.3443,86191.0
2022-10-07 14:15:00,78.95,79.03,78.88,78.88,41775.0,73.3536,73.4279,73.2885,73.2885,41775.0
2022-10-07 14:20:00,78.87,78.92,78.79,78.81,45443.0,73.2792,73.3257,73.2049,73.2235,45443.0
2022-10-07 14:25:00,78.82,78.84,78.72,78.75,37972.0,73.2328,73.2514,73.1399,73.1678,37972.0
2022-10-07 14:30:00,78.75,78.75,78.63,78.7,46501.0,73.1678,73.1678,73.0563,73.1213,46501.0
2022-10-07 14:35:00,78.7,78.72,78.66,78.68,23409.0,73.1213,73.1399,73.0841,73.1027,23409.0
2022-10-07 14:40:00,78.69,78.73,78.61,78.63,38670.0,73.112,73.1492,73.0377,73.0563,38670.0
2022-10-07 14:45:00,78.64,78.68,78.61,78.67,60551.0,73.0656,73.1027,73.0377,73.0934,60551.0
2022-10-07 14:50:00,78.67,78.7,78.63,78.66,33369.0,73.0934,73.1213,73.0563,73.0841,33369.0
2022-10-07 14:55:00,78.67,78.69,78.61,78.63,39171.0,73.0934,73.112,73.0377,73.0563,39171.0
2022-10-07 15:00:00,78.64,78.77,78.63,78.77,51759.0,73.0656,73.1863,73.0563,73.1863,51759.0
2022-10-07 15:05:00,78.76,78.77,78.54,78.55,63290.0,73.177,73.1863,72.9726,72.9819,63290.0
2022-10-07 15:10:00,78.54,78.6,78.36,78.38,61576.0,72.9726,73.0284,72.8054,72.824,61576.0
2022-10-07 15:15:00,78.39,78.45,78.33,78.38,90899.0,72.8333,72.889,72.7775,72.824,90899.0
2022-10-07 15:20:00,78.37,78.4,78.28,78.35,58208.0,72.8147,72.8426,72.7311,72.7961,58208.0
2022-10-07 15:25:00,78.34,78.34,78.2,78.26,70026.0,72.7868,72.7868,72.6567,72.7125,70026.0
2022-10-07 15:30:00,78.27,78.27,78.13,78.16,134008.0,72.7218,72.7218,72.5917,72.6196,134008.0
2022-10-07 15:35:00,78.17,78.34,78.11,78.34,206966.0,72.6289,72.7868,72.5731,72.7868,206966.0
2022-10-07 15:40:00,78.34,78.51,78.3,78.49,214782.0,72.7868,72.9448,72.7497,72.9262,214782.0
2022-10-07 15:45:00,78.49,78.52,78.39,78.43,147724.0,72.9262,72.9541,72.8333,72.8704,147724.0
2022-10-07 15:50:00,78.43,78.67,78.43,78.62,300859.0,72.8704,73.0934,72.8704,73.047,300859.0
2022-10-07 15:55:00,78.63,78.71,78.53,78.62,511160.0,73.0563,73.1306,72.9633,73.047,511160.0
2022-10-10 09:30:00,78.8,79.17,78.79,79.12,113067.0,73.2142,73.558,73.2049,73.5115,113067.0
2022-10-10 09:35:00,79.13,79.37,78.93,79.0,144294.0,73.5208,73.7438,73.335,73.4,144294.0
2022-10-10 09:40:00,79.0,79.16,78.49,78.92,232150.0,73.4,73.5487,72.9262,73.3257,232150.0
2022-10-10 09:45:00,78.91,79.04,78.83,78.89,106731.0,73.3164,73.4372,73.2421,73.2978,106731.0
2022-10-10 09:50:00,78.89,79.19,78.81,78.93,122326.0,73.2978,73.5766,73.2235,73.335,122326.0
2022-10-10 09:55:00,78.93,79.16,78.9,79.08,76451.0,73.335,73.5487,73.3071,73.4744,76451.0
2022-10-10 10:00:00,79.09,79.09,78.85,78.88,74061.0,73.4837,73.4837,73.2607,73.2885,74061.0
2022-10-10 10:05:00,78.88,78.96,78.79,78.86,117788.0,73.2885,73.3629,73.2049,73.27,117788.0
2022-10-10 10:10:00,78.87,78.96,78.69,78.72,51970.0,73.2792,73.3629,73.112,73.1399,51970.0
2022-10-10 10:15:00,78.71,78.79,78.61,78.68,58393.0,73.1306,73.2049,73.0377,73.1027,58393.0
2022-10-10 10:20:00,78.67,78.82,78.67,78.74,67113.0,73.0934,73.2328,73.0934,73.1585,67113.0
2022-10-10 10:25:00,78.74,79.09,78.74,79.0,116678.0,73.1585,73.4837,73.1585,73.4,116678.0
2022-10-10 10:30:00,79.0,79.05,78.72,78.83,173542.0,73.4,73.4465,73.1399,73.2421,173542.0
2022-10-10 10:35:00,78.81,78.92,78.52,78.53,80242.0,73.2235,73.3257,72.9541,72.9633,80242.0
2022-10-10 10:40:00,78.52,78.64,78.5,78.53,61953.0,72.9541,73.0656,72.9355,72.9633,61953.0
2022-10-10 10:45:00,78.56,78.65,78.5,78.54,22944.0,72.9912,73.0748,72.9355,72.9726,22944.0
2022-10-10 10:50:00,78.51,78.61,78.4,78.41,68518.0,72.9448,73.0377,72.8426,72.8519,68518.0
2022-10-10 10:55:00,78.39,78.46,78.35,78.46,38535.0,72.8333,72.8983,72.7961,72.8983,38535.0
2022-10-10 11:00:00,78.43,78.46,78.23,78.23,53213.0,72.8704,72.8983,72.6846,72.6846,53213.0
2022-10-10 11:05:00,78.23,78.35,78.23,78.26,33256.0,72.6846,72.7961,72.6846,72.7125,33256.0
2022-10-10 11:10:00,78.24,78.51,78.24,78.5,35315.0,72.6939,72.9448,72.6939,72.9355,35315.0
2022-10-10 11:15:00,78.49,78.52,78.38,78.4,53043.0,72.9262,72.9541,72.824,72.8426,53043.0
2022-10-10 11:20:00,78.4,78.66,78.38,78.61,50506.0,72.8426,73.0841,72.824,73.0377,50506.0
2022-10-10 11:25:00,78.61,78.63,78.53,78.57,40394.0,73.0377,73.0563,72.9633,73.0005,40394.0
2022-10-10 11:30:00,78.58,78.6,78.51,78.58,46146.0,73.0098,73.0284,72.9448,73.0098,46146.0
2022-10-10 11:35:00,78.59,78.62,78.47,78.5,29891.0,73.0191,73.047,72.9076,72.9355,29891.0
2022-10-10 11:40:00,78.44,78.53,78.43,78.53,32347.0,72.8797,72.9633,72.8704,72.9633,32347.0
2022-10-10 11:45:00,78.54,78.61,78.51,78.59,48745.0,72.9726,73.0377,72.9448,73.0191,48745.0
2022-10-10 11:50:00,78.58,78.75,78.58,78.67,109365.0,73.0098,73.1678,73.0098,73.0934,109365.0
2022-10-10 11:55:00,78.67,78.68,78.57,78.59,21288.0,73.0934,73.1027,73.0005,73.0191,21288.0
2022-10-10 12:00:00,78.57,78.59,78.52,78.54,32768.0,73.0005,73.0191,72.9541,72.9726,32768.0
2022-10-10 12:05:00,78.54,78.6,78.41,78.41,58738.0,72.9726,73.0284,72.8519,72.8519,58738.0
2022-10-10 12:10:00,78.42,78.45,78.34,78.36,40436.0,72.8611,72.889,72.7868,72.8054,40436.0
2022-10-10 12:15:00,78.35,78.38,78.26,78.26,30964.0,72.7961,72.824,72.7125,72.7125,30964.0
2022-10-10 12:20:00,78.26,78.28,78.18,78.18,36841.0,72.7125,72.7311,72.6382,72.6382,36841.0
2022-10-10 12:25:00,78.17,78.23,78.1,78.13,37325.0,72.6289,72.6846,72.5638,72.5917,37325.0
2022-10-10 12:30:00,78.12,78.13,78.04,78.05,33638.0,72.5824,72.5917,72.5081,72.5174,33638.0
2022-10-10 12:35:00,78.06,78.15,78.05,78.14,28630.0,72.5267,72.6103,72.5174,72.601,28630.0
2022-10-10 12:40:00,78.16,78.19,78.06,78.08,26822.0,72.6196,72.6475,72.5267,72.5452,26822.0
2022-10-10 12:45:00,78.09,78.11,78.03,78.06,17216.0,72.5545,72.5731,72.4988,72.5267,17216.0
2022-10-10 12:50:00,78.04,78.05,77.85,77.9,34293.0,72.5081,72.5174,72.3316,72.378,34293.0
2022-10-10 12:55:00,77.9,78.0,77.88,77.89,29624.0,72.378,72.4709,72.3594,72.3687,29624.0
2022-10-10 13:00:00,77.88,77.92,77.86,77.91,15444.0,72.3594,72.3966,72.3408,72.3873,15444.0
2022-10-10 13:05:00,77.92,77.96,77.9,77.96,15989.0,72.3966,72.4338,72.378,72.4338,15989.0
2022-10-10 13:10:00,77.95,78.12,77.87,78.09,111523.0,72.4245,72.5824,72.3501,72.5545,111523.0
2022-10-10 13:15:00,78.08,78.14,78.0,78.09,26098.0,72.5452,72.601,72.4709,72.5545,26098.0
2022-10-10 13:20:00,78.1,78.19,78.1,78.12,48084.0,72.5638,72.6475,72.5638,72.5824,48084.0
2022-10-10 13:25:00,78.11,78.19,78.1,78.16,60490.0,72.5731,72.6475,72.5638,72.6196,60490.0
2022-10-10 13:30:00,78.16,78.28,78.16,78.22,43570.0,72.6196,72.7311,72.6196,72.6753,43570.0
2022-10-10 13:35:00,78.21,78.27,78.16,78.2,21074.0,72.666,72.7218,72.6196,72.6567,21074.0
2022-10-10 13:40:00,78.2,78.21,78.13,78.13,14484.0,72.6567,72.666,72.5917,72.5917,14484.0
2022-10-10 13:45:00,78.12,78.51,78.12,78.46,73333.0,72.5824,72.9448,72.5824,72.8983,73333.0
2022-10-10 13:50:00,78.45,78.58,78.42,78.53,77495.0,72.889,73.0098,72.8611,72.9633,77495.0
2022-10-10 13:55:00,78.52,78.53,78.36,78.38,82256.0,72.9541,72.9633,72.8054,72.824,82256.0
2022-10-10 14:00:00,78.39,78.4,78.28,78.32,27559.0,72.8333,72.8426,72.7311,72.7682,27559.0
2022-10-10 14:05:00,78.31,78.32,78.24,78.31,38897.0,72.7589,72.7682,72.6939,72.7589,38897.0
2022-10-10 14:10:00,78.29,78.34,78.2,78.21,39199.0,72.7404,72.7868,72.6567,72.666,39199.0
2022-10-10 14:15:00,78.21,78.21,78.1,78.12,24357.0,72.666,72.666,72.5638,72.5824,24357.0
2022-10-10 14:20:00,78.13,78.15,77.98,77.99,40664.0,72.5917,72.6103,72.4523,72.4616,40664.0
2022-10-10 14:25:00,77.99,78.08,77.96,78.02,58504.0,72.4616,72.5452,72.4338,72.4895,58504.0
2022-10-10 14:30:00,78.01,78.11,77.96,78.04,84070.0,72.4802,72.5731,72.4338,72.5081,84070.0
2022-10-10 14:35:00,78.02,78.12,78.01,78.12,50636.0,72.4895,72.5824,72.4802,72.5824,50636.0
2022-10-10 14:40:00,78.13,78.13,78.02,78.05,53767.0,72.5917,72.5917,72.4895,72.5174,53767.0
2022-10-10 14:45:00,78.07,78.08,77.9,77.93,44239.0,72.536,72.5452,72.378,72.4059,44239.0
2022-10-10 14:50:00,77.92,78.01,77.89,77.95,32033.0,72.3966,72.4802,72.3687,72.4245,32033.0
2022-10-10 14:55:00,77.95,77.95,77.79,77.79,43322.0,72.4245,72.4245,72.2758,72.2758,43322.0
2022-10-10 15:00:00,77.79,77.83,77.67,77.7,38488.0,72.2758,72.313,72.1643,72.1922,38488.0
2022-10-10 15:05:00,77.69,77.76,77.65,77.76,33178.0,72.1829,72.2479,72.1457,72.2479,33178.0
2022-10-10 15:10:00,77.75,77.93,77.73,77.91,70097.0,72.2386,72.4059,72.2201,72.3873,70097.0
2022-10-10 15:15:00,77.91,78.02,77.89,77.98,124328.0,72.3873,72.4895,72.3687,72.4523,124328.0
2022-10-10 15:20:00,77.98,78.09,77.95,78.01,65694.0,72.4523,72.5545,72.4245,72.4802,65694.0
2022-10-10 15:25:00,78.0,78.0,77.79,77.82,73807.0,72.4709,72.4709,72.2758,72.3037,73807.0
2022-10-10 15:30:00,77.82,77.98,77.78,77.97,143461.0,72.3037,72.4523,72.2665,72.443,143461.0
2022-10-10 15:35:00,77.96,78.0,77.85,77.96,97496.0,72.4338,72.4709,72.3316,72.4338,97496.0
2022-10-10 15:40:00,77.96,77.99,77.85,77.94,98913.0,72.4338,72.4616,72.3316,72.4152,98913.0
2022-10-10 15:45:00,77.94,78.04,77.9,78.0,81883.0,72.4152,72.5081,72.378,72.4709,81883.0
2022-10-10 15:50:00,77.99,78.06,77.81,77.99,176058.0,72.4616,72.5267,72.2944,72.4616,176058.0
2022-10-10 15:55:00,77.99,77.99,77.73,77.75,293616.0,72.4616,72.4616,72.2201,72.2386,293616.0
2022-10-11 09:30:00,77.76,77.94,77.29,77.35,198498.0,72.2479,72.4152,71.8112,71.867,198498.0
2022-10-11 09:35:00,77.29,77.29,77.04,77.16,111721.0,71.8112,71.8112,71.579,71.6905,111721.0
2022-10-11 09:40:00,77.17,77.35,77.06,77.2,100485.0,71.6998,71.867,71.5976,71.7276,100485.0
2022-10-11 09:45:00,77.19,77.41,76.91,77.11,153944.0,71.7183,71.9227,71.4582,71.644,153944.0
2022-10-11 09:50:00,77.13,77.24,77.07,77.14,43236.0,71.6626,71.7648,71.6068,71.6719,43236.0
2022-10-11 09:55:00,77.15,77.26,77.1,77.14,105635.0,71.6812,71.7834,71.6347,71.6719,105635.0
2022-10-11 10:00:00,77.14,77.14,76.84,77.12,89238.0,71.6719,71.6719,71.3931,71.6533,89238.0
2022-10-11 10:05:00,77.11,77.22,77.02,77.13,57929.0,71.644,71.7462,71.5604,71.6626,57929.0
2022-10-11 10:10:00,77.12,77.45,77.08,77.41,101212.0,71.6533,71.9599,71.6161,71.9227,101212.0
2022-10-11 10:15:00,77.41,77.68,77.32,77.65,88479.0,71.9227,72.1736,71.8391,72.1457,88479.0
2022-10-11 10:20:00,77.65,77.67,77.41,77.48,154608.0,72.1457,72.1643,71.9227,71.9878,154608.0
2022-10-11 10:25:00,77.47,77.67,77.4,77.56,91162.0,71.9785,72.1643,71.9135,72.0621,91162.0
2022-10-11 10:30:00,77.54,77.73,77.52,77.69,65242.0,72.0435,72.2201,72.0249,72.1829,65242.0
2022-10-11 10:35:00,77.71,77.92,77.69,77.92,49102.0,72.2015,72.3966,72.1829,72.3966,49102.0
2022-10-11 10:40:00,77.93,78.01,77.85,77.99,79565.0,72.4059,72.4802,72.3316,72.4616,79565.0
2022-10-11 10:45:00,78.01,78.08,77.86,78.03,138979.0,72.4802,72.5452,72.3408,72.4988,138979.0
2022-10-11 10:50:00,78.04,78.07,77.92,78.03,109176.0,72.5081,72.536,72.3966,72.4988,109176.0
2022-10-11 10:55:00,78.03,78.11,77.88,77.94,73275.0,72.4988,72.5731,72.3594,72.4152,73275.0
2022-10-11 11:00:00,77.92,78.31,77.89,78.2,74723.0,72.3966,72.7589,72.3687,72.6567,74723.0
2022-10-11 11:05:00,78.18,78.24,78.01,78.05,21937.0,72.6382,72.6939,72.4802,72.5174,21937.0
2022-10-11 11:10:00,78.09,78.1,78.0,78.07,22602.0,72.5545,72.5638,72.4709,72.536,22602.0
2022-10-11 11:15:00,78.05,78.22,78.03,78.04,34235.0,72.5174,72.6753,72.4988,72.5081,34235.0
2022-10-11 11:20:00,78.05,78.17,78.01,78.1,30837.0,72.5174,72.6289,72.4802,72.5638,30837.0
2022-10-11 11:25:00,78.09,78.15,77.96,78.15,147597.0,72.5545,72.6103,72.4338,72.6103,147597.0
2022-10-11 11:30:00,78.15,78.24,78.06,78.21,163103.0,72.6103,72.6939,72.5267,72.666,163103.0
2022-10-11 11:35:00,78.21,78.29,78.12,78.21,220589.0,72.666,72.7404,72.5824,72.666,220589.0
2022-10-11 11:40:00,78.21,78.34,78.19,78.33,103106.0,72.666,72.7868,72.6475,72.7775,103106.0
2022-10-11 11:45:00,78.34,78.51,78.28,78.48,243434.0,72.7868,72.9448,72.7311,72.9169,243434.0
2022-10-11 11:50:00,78.48,78.62,78.43,78.45,127438.0,72.9169,73.047,72.8704,72.889,127438.0
2022-10-11 11:55:00,78.43,78.54,78.42,78.44,187806.0,72.8704,72.9726,72.8611,72.8797,187806.0
2022-10-11 12:00:00,78.44,78.44,78.28,78.3,107776.0,72.8797,72.8797,72.7311,72.7497,107776.0
2022-10-11 12:05:00,78.3,78.31,78.18,78.28,105873.0,72.7497,72.7589,72.6382,72.7311,105873.0
2022-10-11 12:10:00,78.28,78.41,78.28,78.39,76281.0,72.7311,72.8519,72.7311,72.8333,76281.0
2022-10-11 12:15:00,78.39,78.55,78.37,78.55,57484.0,72.8333,72.9819,72.8147,72.9819,57484.0
2022-10-11 12:20:00,78.56,78.67,78.54,78.63,69509.0,72.9912,73.0934,72.9726,73.0563,69509.0
2022-10-11 12:25:00,78.62,78.62,78.47,78.53,60135.0,73.047,73.047,72.9076,72.9633,60135.0
2022-10-11 12:30:00,78.54,78.65,78.54,78.64,55036.0,72.9726,73.0748,72.9726,73.0656,55036.0
2022-10-11 12:35:00,78.64,78.65,78.58,78.62,56453.0,73.0656,73.0748,73.0098,73.047,56453.0
2022-10-11 12:40:00,78.62,78.76,78.6,78.74,91435.0,73.047,73.177,73.0284,73.1585,91435.0
2022-10-11 12:45:00,78.75,78.8,78.69,78.77,31641.0,73.1678,73.2142,73.112,73.1863,31641.0
2022-10-11 12:50:00,78.78,78.8,78.58,78.62,69776.0,73.1956,73.2142,73.0098,73.047,69776.0
2022-10-11 12:55:00,78.63,78.73,78.6,78.65,13785.0,73.0563,73.1492,73.0284,73.0748,13785.0
2022-10-11 13:00:00,78.66,78.69,78.58,78.59,9530.0,73.0841,73.112,73.0098,73.0191,9530.0
2022-10-11 13:05:00,78.59,78.62,78.53,78.59,25823.0,73.0191,73.047,72.9633,73.0191,25823.0
2022-10-11 13:10:00,78.6,78.65,78.5,78.52,17859.0,73.0284,73.0748,72.9355,72.9541,17859.0
2022-10-11 13:15:00,78.5,78.52,78.37,78.42,51290.0,72.9355,72.9541,72.8147,72.8611,51290.0
2022-10-11 13:20:00,78.42,78.59,78.41,78.58,41662.0,72.8611,73.0191,72.8519,73.0098,41662.0
2022-10-11 13:25:00,78.59,78.61,78.43,78.49,60480.0,73.0191,73.0377,72.8704,72.9262,60480.0
2022-10-11 13:30:00,78.48,78.54,78.39,78.52,38407.0,72.9169,72.9726,72.8333,72.9541,38407.0
2022-10-11 13:35:00,78.53,78.56,78.49,78.53,23483.0,72.9633,72.9912,72.9262,72.9633,23483.0
2022-10-11 13:40:00,78.53,78.66,78.53,78.63,53612.0,72.9633,73.0841,72.9633,73.0563,53612.0
2022-10-11 13:45:00,78.62,78.74,78.6,78.7,25283.0,73.047,73.1585,73.0284,73.1213,25283.0
2022-10-11 13:50:00,78.7,78.81,78.65,78.78,31773.0,73.1213,73.2235,73.0748,73.1956,31773.0
2022-10-11 13:55:00,78.76,78.81,78.74,78.78,76265.0,73.177,73.2235,73.1585,73.1956,76265.0
2022-10-11 14:00:00,78.79,78.88,78.77,78.85,20871.0,73.2049,73.2885,73.1863,73.2607,20871.0
2022-10-11 14:05:00,78.84,78.89,78.7,78.72,43403.0,73.2514,73.2978,73.1213,73.1399,43403.0
2022-10-11 14:10:00,78.72,78.76,78.67,78.76,123855.0,73.1399,73.177,73.0934,73.177,123855.0
2022-10-11 14:15:00,78.75,78.84,78.73,78.79,77099.0,73.1678,73.2514,73.1492,73.2049,77099.0
2022-10-11 14:20:00,78.79,78.9,78.78,78.88,68683.0,73.2049,73.3071,73.1956,73.2885,68683.0
2022-10-11 14:25:00,78.87,79.0,78.86,78.99,78492.0,73.2792,73.4,73.27,73.3907,78492.0
2022-10-11 14:30:00,79.0,79.12,78.97,79.11,77880.0,73.4,73.5115,73.3722,73.5022,77880.0
2022-10-11 14:35:00,79.11,79.13,79.02,79.09,62484.0,73.5022,73.5208,73.4186,73.4837,62484.0
2022-10-11 14:40:00,79.08,79.14,78.91,78.91,77157.0,73.4744,73.5301,73.3164,73.3164,77157.0
2022-10-11 14:45:00,78.9,78.9,78.56,78.62,137871.0,73.3071,73.3071,72.9912,73.047,137871.0
2022-10-11 14:50:00,78.62,78.65,78.4,78.41,91796.0,73.047,73.0748,72.8426,72.8519,91796.0
2022-10-11 14:55:00,78.41,78.41,78.12,78.16,102753.0,72.8519,72.8519,72.5824,72.6196,102753.0
2022-10-11 15:00:00,78.16,78.2,78.05,78.11,101252.0,72.6196,72.6567,72.5174,72.5731,101252.0
2022-10-11 15:05:00,78.1,78.23,78.09,78.18,71975.0,72.5638,72.6846,72.5545,72.6382,71975.0
2022-10-11 15:10:00,78.19,78.23,78.01,78.13,125174.0,72.6475,72.6846,72.4802,72.5917,125174.0
2022-10-11 15:15:00,78.13,78.31,78.02,78.26,133304.0,72.5917,72.7589,72.4895,72.7125,133304.0
2022-10-11 15:20:00,78.26,78.47,78.26,78.44,83493.0,72.7125,72.9076,72.7125,72.8797,83493.0
2022-10-11 15:25:00,78.45,78.48,78.24,78.39,60185.0,72.889,72.9169,72.6939,72.8333,60185.0
2022-10-11 15:30:00,78.39,78.47,78.3,78.46,75467.0,72.8333,72.9076,72.7497,72.8983,75467.0
2022-10-11 15:35:00,78.45,78.66,78.44,78.63,102403.0,72.889,73.0841,72.8797,73.0563,102403.0
2022-10-11 15:40:00,78.63,78.63,78.43,78.52,197306.0,73.0563,73.0563,72.8704,72.9541,197306.0
2022-10-11 15:45:00,78.53,78.65,78.48,78.6,131369.0,72.9633,73.0748,72.9169,73.0284,131369.0
2022-10-11 15:50:00,78.6,78.67,78.42,78.63,313000.0,73.0284,73.0934,72.8611,73.0563,313000.0
2022-10-11 15:55:00,78.63,78.77,78.57,78.63,356678.0,73.0563,73.1863,73.0005,73.0563,356678.0
2022-10-12 09:30:00,78.57,78.58,77.83,78.01,131151.0,73.0005,73.0098,72.313,72.4802,131151.0
2022-10-12 09:35:00,78.01,78.4,78.01,78.27,105460.0,72.4802,72.8426,72.4802,72.7218,105460.0
2022-10-12 09:40:00,78.25,78.46,78.03,78.41,183620.0,72.7032,72.8983,72.4988,72.8519,183620.0
2022-10-12 09:45:00,78.4,78.52,78.11,78.16,127006.0,72.8426,72.9541,72.5731,72.6196,127006.0
2022-10-12 09:50:00,78.14,78.17,78.0,78.03,74908.0,72.601,72.6289,72.4709,72.4988,74908.0
2022-10-12 09:55:00,78.03,78.06,77.81,77.85,77417.0,72.4988,72.5267,72.2944,72.3316,77417.0
2022-10-12 10:00:00,77.85,77.96,77.77,77.9,160677.0,72.3316,72.4338,72.2572,72.378,160677.0
2022-10-12 10:05:00,77.91,77.91,77.67,77.71,60236.0,72.3873,72.3873,72.1643,72.2015,60236.0
2022-10-12 10:10:00,77.7,77.75,77.48,77.48,87879.0,72.1922,72.2386,71.9878,71.9878,87879.0
2022-10-12 10:15:00,77.48,77.53,77.36,77.43,121511.0,71.9878,72.0342,71.8763,71.9413,121511.0
2022-10-12 10:20:00,77.42,77.47,77.24,77.43,126100.0,71.932,71.9785,71.7648,71.9413,126100.0
2022-10-12 10:25:00,77.44,77.79,77.39,77.72,99686.0,71.9506,72.2758,71.9042,72.2108,99686.0
2022-10-12 10:30:00,77.71,77.8,77.65,77.74,58437.0,72.2015,72.2851,72.1457,72.2293,58437.0
2022-10-12 10:35:00,77.74,77.74,77.58,77.58,64678.0,72.2293,72.2293,72.0807,72.0807,64678.0
2022-10-12 10:40:00,77.59,77.68,77.48,77.61,59190.0,72.09,72.1736,71.9878,72.1086,59190.0
2022-10-12 10:45:00,77.6,77.8,77.59,77.79,75269.0,72.0993,72.2851,72.09,72.2758,75269.0
2022-10-12 10:50:00,77.8,77.93,77.8,77.93,53323.0,72.2851,72.4059,72.2851,72.4059,53323.0
2022-10-12 10:55:00,77.91,77.93,77.8,77.85,55334.0,72.3873,72.4059,72.2851,72.3316,55334.0
2022-10-12 11:00:00,77.85,78.06,77.85,78.02,31490.0,72.3316,72.5267,72.3316,72.4895,31490.0
2022-10-12 11:05:00,78.01,78.05,77.86,77.91,68599.0,72.4802,72.5174,72.3408,72.3873,68599.0
2022-10-12 11:10:00,77.91,78.01,77.89,77.92,17979.0,72.3873,72.4802,72.3687,72.3966,17979.0
2022-10-12 11:15:00,77.91,77.94,77.85,77.87,68985.0,72.3873,72.4152,72.3316,72.3501,68985.0
2022-10-12 11:20:00,77.86,77.86,77.76,77.85,50837.0,72.3408,72.3408,72.2479,72.3316,50837.0
2022-10-12 11:25:00,77.86,77.89,77.79,77.84,45595.0,72.3408,72.3687,72.2758,72.3223,45595.0
2022-10-12 11:30:00,77.85,77.9,77.72,77.74,55776.0,72.3316,72.378,72.2108,72.2293,55776.0
2022-10-12 11:35:00,77.72,77.83,77.69,77.71,58124.0,72.2108,72.313,72.1829,72.2015,58124.0
2022-10-12 11:40:00,77.71,77.94,77.68,77.86,81065.0,72.2015,72.4152,72.1736,72.3408,81065.0
2022-10-12 11:45:00,77.86,77.93,77.86,77.88,19394.0,72.3408,72.4059,72.3408,72.3594,19394.0
2022-10-12 11:50:00,77.88,78.01,77.87,77.97,25084.0,72.3594,72.4802,72.3501,72.443,25084.0
2022-10-12 11:55:00,77.96,77.97,77.89,77.92,22662.0,72.4338,72.443,72.3687,72.3966,22662.0
2022-10-12 12:00:00,77.92,77.99,77.88,77.97,24436.0,72.3966,72.4616,72.3594,72.443,24436.0
2022-10-12 12:05:00,77.95,78.13,77.92,77.93,32959.0,72.4245,72.5917,72.3966,72.4059,32959.0
2022-10-12 12:10:00,77.94,77.94,77.81,77.84,18279.0,72.4152,72.4152,72.2944,72.3223,18279.0
2022-10-12 12:15:00,77.84,77.87,77.78,77.83,28260.0,72.3223,72.3501,72.2665,72.313,28260.0
2022-10-12 12:20:00,77.86,77.91,77.83,77.85,17176.0,72.3408,72.3873,72.313,72.3316,17176.0
2022-10-12 12:25:00,77.84,77.89,77.69,77.73,39099.0,72.3223,72.3687,72.1829,72.2201,39099.0
2022-10-12 12:30:00,77.73,77.84,77.73,77.8,89000.0,72.2201,72.3223,72.2201,72.2851,89000.0
2022-10-12 12:35:00,77.8,77.81,77.73,77.77,98435.0,72.2851,72.2944,72.2201,72.2572,98435.0
2022-10-12 12:40:00,77.78,77.84,77.75,77.83,123930.0,72.2665,72.3223,72.2386,72.313,123930.0
2022-10-12 12:45:00,77.84,77.96,77.83,77.96,54760.0,72.3223,72.4338,72.313,72.4338,54760.0
2022-10-12 12:50:00,77.96,78.0,77.96,77.98,41076.0,72.4338,72.4709,72.4338,72.4523,41076.0
2022-10-12 12:55:00,77.98,78.1,77.96,78.07,42410.0,72.4523,72.5638,72.4338,72.536,42410.0
2022-10-12 13:00:00,78.08,78.1,77.97,77.99,113141.0,72.5452,72.5638,72.443,72.4616,113141.0
2022-10-12 13:05:00,78.0,78.07,77.98,78.06,48723.0,72.4709,72.536,72.4523,72.5267,48723.0
2022-10-12 13:10:00,78.05,78.11,78.03,78.08,27410.0,72.5174,72.5731,72.4988,72.5452,27410.0
2022-10-12 13:15:00,78.08,78.08,78.0,78.02,42928.0,72.5452,72.5452,72.4709,72.4895,42928.0
2022-10-12 13:20:00,78.03,78.07,78.02,78.04,26429.0,72.4988,72.536,72.4895,72.5081,26429.0
2022-10-12 13:25:00,78.03,78.08,78.02,78.08,13743.0,72.4988,72.5452,72.4895,72.5452,13743.0
2022-10-12 13:30:00,78.08,78.08,77.93,78.0,48081.0,72.5452,72.5452,72.4059,72.4709,48081.0
2022-10-12 13:35:00,77.99,78.0,77.91,77.96,31902.0,72.4616,72.4709,72.3873,72.4338,31902.0
2022-10-12 13:40:00,77.96,77.98,77.87,77.9,26163.0,72.4338,72.4523,72.3501,72.378,26163.0
2022-10-12 13:45:00,77.9,77.96,77.88,77.94,27651.0,72.378,72.4338,72.3594,72.4152,27651.0
2022-10-12 13:50:00,77.94,77.95,77.84,77.86,14438.0,72.4152,72.4245,72.3223,72.3408,14438.0
2022-10-12 13:55:00,77.84,77.89,77.81,77.89,29674.0,72.3223,72.3687,72.2944,72.3687,29674.0
2022-10-12 14:00:00,77.9,78.01,77.77,77.86,182831.0,72.378,72.4802,72.2572,72.3408,182831.0
2022-10-12 14:05:00,77.87,78.06,77.79,77.97,42940.0,72.3501,72.5267,72.2758,72.443,42940.0
2022-10-12 14:10:00,77.95,78.2,77.86,78.17,84212.0,72.4245,72.6567,72.3408,72.6289,84212.0
2022-10-12 14:15:00,78.18,78.19,78.04,78.17,63306.0,72.6382,72.6475,72.5081,72.6289,63306.0
2022-10-12 14:20:00,78.17,78.23,78.07,78.18,34700.0,72.6289,72.6846,72.536,72.6382,34700.0
2022-10-12 14:25:00,78.17,78.36,78.13,78.32,29702.0,72.6289,72.8054,72.5917,72.7682,29702.0
2022-10-12 14:30:00,78.33,78.37,78.19,78.3,41843.0,72.7775,72.8147,72.6475,72.7497,41843.0
2022-10-12 14:35:00,78.28,78.34,78.24,78.28,29046.0,72.7311,72.7868,72.6939,72.7311,29046.0
2022-10-12 14:40:00,78.28,78.29,78.15,78.16,19543.0,72.7311,72.7404,72.6103,72.6196,19543.0
2022-10-12 14:45:00,78.15,78.17,78.01,78.05,25307.0,72.6103,72.6289,72.4802,72.5174,25307.0
2022-10-12 14:50:00,78.04,78.07,78.01,78.03,45981.0,72.5081,72.536,72.4802,72.4988,45981.0
2022-10-12 14:55:00,78.02,78.04,77.95,78.02,32841.0,72.4895,72.5081,72.4245,72.4895,32841.0
2022-10-12 15:00:00,78.01,78.07,77.92,77.96,32722.0,72.4802,72.536,72.3966,72.4338,32722.0
2022-10-12 15:05:00,77.96,78.06,77.94,77.99,36146.0,72.4338,72.5267,72.4152,72.4616,36146.0
2022-10-12 15:10:00,77.99,78.06,77.96,78.05,44025.0,72.4616,72.5267,72.4338,72.5174,44025.0
2022-10-12 15:15:00,78.05,78.12,77.97,78.12,53097.0,72.5174,72.5824,72.443,72.5824,53097.0
2022-10-12 15:20:00,78.13,78.17,78.1,78.11,58151.0,72.5917,72.6289,72.5638,72.5731,58151.0
2022-10-12 15:25:00,78.09,78.11,78.01,78.02,45052.0,72.5545,72.5731,72.4802,72.4895,45052.0
2022-10-12 15:30:00,78.02,78.1,78.01,78.08,76095.0,72.4895,72.5638,72.4802,72.5452,76095.0
2022-10-12 15:35:00,78.09,78.14,78.06,78.07,45718.0,72.5545,72.601,72.5267,72.536,45718.0
2022-10-12 15:40:00,78.07,78.16,78.02,78.1,149106.0,72.536,72.6196,72.4895,72.5638,149106.0
2022-10-12 15:45:00,78.1,78.11,78.0,78.04,163798.0,72.5638,72.5731,72.4709,72.5081,163798.0
2022-10-12 15:50:00,78.03,78.04,77.84,77.84,258243.0,72.4988,72.5081,72.3223,72.3223,258243.0
2022-10-12 15:55:00,77.84,77.85,77.66,77.69,669395.0,72.3223,72.3316,72.155,72.1829,669395.0
2022-10-13 09:30:00,75.99,76.22,75.66,76.08,331358.0,70.6034,70.8171,70.2968,70.687,331358.0
2022-10-13 09:35:00,76.04,76.12,75.72,75.86,216775.0,70.6499,70.7242,70.3525,70.4826,216775.0
2022-10-13 09:40:00,75.87,76.16,75.76,75.8,159242.0,70.4919,70.7613,70.3897,70.4269,159242.0
2022-10-13 09:45:00,75.8,76.35,75.76,76.32,192054.0,70.4269,70.9379,70.3897,70.91,192054.0
2022-10-13 09:50:00,76.31,76.56,76.26,76.43,184152.0,70.9007,71.133,70.8543,71.0122,184152.0
2022-10-13 09:55:00,76.4,76.54,76.21,76.39,66683.0,70.9843,71.1144,70.8078,70.975,66683.0
2022-10-13 10:00:00,76.39,76.55,76.3,76.51,81207.0,70.975,71.1237,70.8914,71.0865,81207.0
2022-10-13 10:05:00,76.52,76.88,76.49,76.82,117805.0,71.0958,71.4303,71.068,71.3746,117805.0
2022-10-13 10:10:00,76.81,77.01,76.62,77.01,129628.0,71.3653,71.5511,71.1887,71.5511,129628.0
2022-10-13 10:15:00,76.99,77.27,76.95,77.0,123913.0,71.5325,71.7927,71.4953,71.5418,123913.0
2022-10-13 10:20:00,77.02,77.08,76.76,76.79,75844.0,71.5604,71.6161,71.3188,71.3467,75844.0
2022-10-13 10:25:00,76.77,76.86,76.58,76.6,72912.0,71.3281,71.4117,71.1516,71.1702,72912.0
2022-10-13 10:30:00,76.58,76.78,76.5,76.53,130922.0,71.1516,71.3374,71.0772,71.1051,130922.0
2022-10-13 10:35:00,76.52,76.61,76.44,76.48,85823.0,71.0958,71.1794,71.0215,71.0587,85823.0
2022-10-13 10:40:00,76.47,76.65,76.43,76.55,85519.0,71.0494,71.2166,71.0122,71.1237,85519.0
2022-10-13 10:45:00,76.55,76.77,76.51,76.69,104531.0,71.1237,71.3281,71.0865,71.2538,104531.0
2022-10-13 10:50:00,76.69,76.72,76.33,76.45,86723.0,71.2538,71.2817,70.9193,71.0308,86723.0
2022-10-13 10:55:00,76.44,76.58,76.34,76.39,116428.0,71.0215,71.1516,70.9286,70.975,116428.0
2022-10-13 11:00:00,76.39,76.57,76.32,76.56,63737.0,70.975,71.1423,70.91,71.133,63737.0
2022-10-13 11:05:00,76.57,76.93,76.54,76.87,139371.0,71.1423,71.4768,71.1144,71.421,139371.0
2022-10-13 11:10:00,76.87,76.96,76.75,76.96,82294.0,71.421,71.5046,71.3095,71.5046,82294.0
2022-10-13 11:15:00,76.97,77.57,76.89,77.3,308777.0,71.5139,72.0714,71.4396,71.8205,308777.0
2022-10-13 11:20:00,77.3,77.9,77.3,77.47,254046.0,71.8205,72.378,71.8205,71.9785,254046.0
2022-10-13 11:25:00,77.48,77.58,77.35,77.52,121943.0,71.9878,72.0807,71.867,72.0249,121943.0
2022-10-13 11:30:00,77.53,77.64,77.43,77.61,107993.0,72.0342,72.1364,71.9413,72.1086,107993.0
2022-10-13 11:35:00,77.63,78.45,77.59,78.34,228579.0,72.1271,72.889,72.09,72.7868,228579.0
2022-10-13 11:40:00,78.35,78.57,78.15,78.24,133569.0,72.7961,73.0005,72.6103,72.6939,133569.0
2022-10-13 11:45:00,78.25,78.28,78.01,78.04,117878.0,72.7032,72.7311,72.4802,72.5081,117878.0
2022-10-13 11:50:00,78.03,78.26,77.99,78.22,85661.0,72.4988,72.7125,72.4616,72.6753,85661.0
2022-10-13 11:55:00,78.22,78.28,78.08,78.21,60025.0,72.6753,72.7311,72.5452,72.666,60025.0
2022-10-13 12:00:00,78.23,78.53,78.23,78.47,81317.0,72.6846,72.9633,72.6846,72.9076,81317.0
2022-10-13 12:05:00,78.49,78.52,78.28,78.3,45527.0,72.9262,72.9541,72.7311,72.7497,45527.0
2022-10-13 12:10:00,78.31,78.35,78.06,78.1,122765.0,72.7589,72.7961,72.5267,72.5638,122765.0
2022-10-13 12:15:00,78.1,78.18,77.94,77.97,86552.0,72.5638,72.6382,72.4152,72.443,86552.0
2022-10-13 12:20:00,77.96,78.12,77.92,78.03,78335.0,72.4338,72.5824,72.3966,72.4988,78335.0
2022-10-13 12:25:00,78.04,78.09,77.93,77.95,59004.0,72.5081,72.5545,72.4059,72.4245,59004.0
2022-10-13 12:30:00,77.96,78.01,77.87,77.95,55451.0,72.4338,72.4802,72.3501,72.4245,55451.0
2022-10-13 12:35:00,77.95,77.98,77.89,77.91,68493.0,72.4245,72.4523,72.3687,72.3873,68493.0
2022-10-13 12:40:00,77.9,78.22,77.89,78.15,104696.0,72.378,72.6753,72.3687,72.6103,104696.0
2022-10-13 12:45:00,78.15,78.33,78.04,78.31,102087.0,72.6103,72.7775,72.5081,72.7589,102087.0
2022-10-13 12:50:00,78.31,78.44,78.27,78.27,117394.0,72.7589,72.8797,72.7218,72.7218,117394.0
2022-10-13 12:55:00,78.27,78.4,78.23,78.29,51623.0,72.7218,72.8426,72.6846,72.7404,51623.0
2022-10-13 13:00:00,78.29,78.46,78.26,78.44,84118.0,72.7404,72.8983,72.7125,72.8797,84118.0
2022-10-13 13:05:00,78.45,78.49,78.36,78.38,60679.0,72.889,72.9262,72.8054,72.824,60679.0
2022-10-13 13:10:00,78.38,78.41,78.34,78.4,55036.0,72.824,72.8519,72.7868,72.8426,55036.0
2022-10-13 13:15:00,78.41,78.49,78.33,78.47,44268.0,72.8519,72.9262,72.7775,72.9076,44268.0
2022-10-13 13:20:00,78.47,78.53,78.42,78.51,48308.0,72.9076,72.9633,72.8611,72.9448,48308.0
2022-10-13 13:25:00,78.51,78.79,78.49,78.7,65394.0,72.9448,73.2049,72.9262,73.1213,65394.0
2022-10-13 13:30:00,78.71,78.93,78.71,78.88,90789.0,73.1306,73.335,73.1306,73.2885,90789.0
2022-10-13 13:35:00,78.89,79.01,78.88,78.97,119425.0,73.2978,73.4093,73.2885,73.3722,119425.0
2022-10-13 13:40:00,78.98,78.99,78.72,78.76,86416.0,73.3815,73.3907,73.1399,73.177,86416.0
2022-10-13 13:45:00,78.77,78.82,78.69,78.8,64276.0,73.1863,73.2328,73.112,73.2142,64276.0
2022-10-13 13:50:00,78.8,78.91,78.78,78.9,70644.0,73.2142,73.3164,73.1956,73.3071,70644.0
2022-10-13 13:55:00,78.9,78.96,78.86,78.96,35930.0,73.3071,73.3629,73.27,73.3629,35930.0
2022-10-13 14:00:00,78.95,78.97,78.83,78.94,49234.0,73.3536,73.3722,73.2421,73.3443,49234.0
2022-10-13 14:05:00,78.94,79.04,78.83,78.91,58015.0,73.3443,73.4372,73.2421,73.3164,58015.0
2022-10-13 14:10:00,78.91,79.0,78.86,78.95,69019.0,73.3164,73.4,73.27,73.3536,69019.0
2022-10-13 14:15:00,78.95,79.0,78.91,79.0,50840.0,73.3536,73.4,73.3164,73.4,50840.0
2022-10-13 14:20:00,78.99,79.02,78.9,78.92,36598.0,73.3907,73.4186,73.3071,73.3257,36598.0
2022-10-13 14:25:00,78.91,78.91,78.69,78.71,34714.0,73.3164,73.3164,73.112,73.1306,34714.0
2022-10-13 14:30:00,78.73,78.83,78.73,78.78,62608.0,73.1492,73.2421,73.1492,73.1956,62608.0
2022-10-13 14:35:00,78.77,78.94,78.75,78.92,48923.0,73.1863,73.3443,73.1678,73.3257,48923.0
2022-10-13 14:40:00,78.91,79.07,78.89,79.07,51690.0,73.3164,73.4651,73.2978,73.4651,51690.0
2022-10-13 14:45:00,79.07,79.17,79.03,79.13,23108.0,73.4651,73.558,73.4279,73.5208,23108.0
2022-10-13 14:50:00,79.12,79.25,79.1,79.21,55128.0,73.5115,73.6323,73.4929,73.5951,55128.0
2022-10-13 14:55:00,79.22,79.34,79.22,79.3,56394.0,73.6044,73.7159,73.6044,73.6788,56394.0
2022-10-13 15:00:00,79.3,79.31,79.2,79.28,50680.0,73.6788,73.6881,73.5859,73.6602,50680.0
2022-10-13 15:05:00,79.28,79.4,79.27,79.38,61222.0,73.6602,73.7717,73.6509,73.7531,61222.0
2022-10-13 15:10:00,79.38,79.39,79.27,79.28,52314.0,73.7531,73.7624,73.6509,73.6602,52314.0
2022-10-13 15:15:00,79.27,79.35,79.22,79.26,36658.0,73.6509,73.7252,73.6044,73.6416,36658.0
2022-10-13 15:20:00,79.27,79.32,79.18,79.2,71940.0,73.6509,73.6973,73.5673,73.5859,71940.0
2022-10-13 15:25:00,79.22,79.23,78.97,79.0,91802.0,73.6044,73.6137,73.3722,73.4,91802.0
2022-10-13 15:30:00,79.0,79.05,78.82,78.86,86268.0,73.4,73.4465,73.2328,73.27,86268.0
2022-10-13 15:35:00,78.85,78.96,78.77,78.95,99397.0,73.2607,73.3629,73.1863,73.3536,99397.0
2022-10-13 15:40:00,78.96,79.05,78.85,79.01,75243.0,73.3629,73.4465,73.2607,73.4093,75243.0
2022-10-13 15:45:00,79.0,79.04,78.91,79.0,100127.0,73.4,73.4372,73.3164,73.4,100127.0
2022-10-13 15:50:00,79.0,79.18,78.89,79.09,342830.0,73.4,73.5673,73.2978,73.4837,342830.0
2022-10-13 15:55:00,79.09,79.11,78.93,79.01,361790.0,73.4837,73.5022,73.335,73.4093,361790.0
2022-10-14 09:30:00,80.04,80.16,79.48,79.57,205985.0,74.3663,74.4778,73.846,73.9296,205985.0
2022-10-14 09:35:00,79.58,80.18,79.58,80.14,249356.0,73.9389,74.4964,73.9389,74.4592,249356.0
2022-10-14 09:40:00,80.15,80.16,79.6,79.69,168889.0,74.4685,74.4778,73.9575,74.0411,168889.0
2022-10-14 09:45:00,79.67,79.85,79.54,79.67,169932.0,74.0225,74.1898,73.9018,74.0225,169932.0
2022-10-14 09:50:00,79.7,79.94,79.63,79.81,179190.0,74.0504,74.2734,73.9854,74.1526,179190.0
2022-10-14 09:55:00,79.82,79.91,79.74,79.84,129511.0,74.1619,74.2455,74.0876,74.1805,129511.0
2022-10-14 10:00:00,79.86,79.86,79.06,79.29,290886.0,74.1991,74.1991,73.4558,73.6695,290886.0
2022-10-14 10:05:00,79.28,79.41,78.95,79.01,69939.0,73.6602,73.781,73.3536,73.4093,69939.0
2022-10-14 10:10:00,79.0,79.13,78.41,78.44,146486.0,73.4,73.5208,72.8519,72.8797,146486.0
2022-10-14 10:15:00,78.42,78.6,78.33,78.52,82012.0,72.8611,73.0284,72.7775,72.9541,82012.0
2022-10-14 10:20:00,78.54,78.54,78.17,78.18,112958.0,72.9726,72.9726,72.6289,72.6382,112958.0
2022-10-14 10:25:00,78.19,78.4,78.11,78.39,279710.0,72.6475,72.8426,72.5731,72.8333,279710.0
2022-10-14 10:30:00,78.38,78.6,78.31,78.45,109834.0,72.824,73.0284,72.7589,72.889,109834.0
2022-10-14 10:35:00,78.49,78.65,78.48,78.61,134926.0,72.9262,73.0748,72.9169,73.0377,134926.0
2022-10-14 10:40:00,78.61,78.71,78.24,78.26,130939.0,73.0377,73.1306,72.6939,72.7125,130939.0
2022-10-14 10:45:00,78.24,78.42,78.23,78.26,49430.0,72.6939,72.8611,72.6846,72.7125,49430.0
2022-10-14 10:50:00,78.29,78.52,78.19,78.44,67792.0,72.7404,72.9541,72.6475,72.8797,67792.0
2022-10-14 10:55:00,78.43,78.48,78.36,78.4,42817.0,72.8704,72.9169,72.8054,72.8426,42817.0
2022-10-14 11:00:00,78.39,78.61,78.39,78.51,90643.0,72.8333,73.0377,72.8333,72.9448,90643.0
2022-10-14 11:05:00,78.52,78.53,78.3,78.33,57088.0,72.9541,72.9633,72.7497,72.7775,57088.0
2022-10-14 11:10:00,78.34,78.36,78.05,78.08,70798.0,72.7868,72.8054,72.5174,72.5452,70798.0
2022-10-14 11:15:00,78.07,78.16,77.97,78.01,474769.0,72.536,72.6196,72.443,72.4802,474769.0
2022-10-14 11:20:00,78.0,78.16,77.94,78.11,54788.0,72.4709,72.6196,72.4152,72.5731,54788.0
2022-10-14 11:25:00,78.12,78.27,78.1,78.23,80999.0,72.5824,72.7218,72.5638,72.6846,80999.0
2022-10-14 11:30:00,78.23,78.24,78.02,78.03,60628.0,72.6846,72.6939,72.4895,72.4988,60628.0
2022-10-14 11:35:00,78.03,78.1,77.89,78.08,59220.0,72.4988,72.5638,72.3687,72.5452,59220.0
2022-10-14 11:40:00,78.07,78.13,77.87,77.97,33578.0,72.536,72.5917,72.3501,72.443,33578.0
2022-10-14 11:45:00,77.95,77.95,77.79,77.85,51234.0,72.4245,72.4245,72.2758,72.3316,51234.0
2022-10-14 11:50:00,77.84,77.89,77.62,77.69,40930.0,72.3223,72.3687,72.1179,72.1829,40930.0
2022-10-14 11:55:00,77.69,77.7,77.56,77.56,30965.0,72.1829,72.1922,72.0621,72.0621,30965.0
2022-10-14 12:00:00,77.56,77.8,77.49,77.78,86288.0,72.0621,72.2851,71.9971,72.2665,86288.0
2022-10-14 12:05:00,77.75,77.75,77.43,77.44,90803.0,72.2386,72.2386,71.9413,71.9506,90803.0
2022-10-14 12:10:00,77.43,77.57,77.42,77.45,87801.0,71.9413,72.0714,71.932,71.9599,87801.0
2022-10-14 12:15:00,77.45,77.6,77.44,77.6,68266.0,71.9599,72.0993,71.9506,72.0993,68266.0
2022-10-14 12:20:00,77.61,77.64,77.52,77.59,35428.0,72.1086,72.1364,72.0249,72.09,35428.0
2022-10-14 12:25:00,77.6,77.68,77.57,77.68,51203.0,72.0993,72.1736,72.0714,72.1736,51203.0
2022-10-14 12:30:00,77.68,77.74,77.59,77.6,23485.0,72.1736,72.2293,72.09,72.0993,23485.0
2022-10-14 12:35:00,77.58,77.77,77.58,77.73,25461.0,72.0807,72.2572,72.0807,72.2201,25461.0
2022-10-14 12:40:00,77.71,77.87,77.69,77.84,45842.0,72.2015,72.3501,72.1829,72.3223,45842.0
2022-10-14 12:45:00,77.83,77.83,77.63,77.63,26462.0,72.313,72.313,72.1271,72.1271,26462.0
2022-10-14 12:50:00,77.63,77.63,77.54,77.59,91827.0,72.1271,72.1271,72.0435,72.09,91827.0
2022-10-14 12:55:00,77.6,77.64,77.59,77.61,34816.0,72.0993,72.1364,72.09,72.1086,34816.0
2022-10-14 13:00:00,77.61,77.8,77.59,77.73,23795.0,72.1086,72.2851,72.09,72.2201,23795.0
2022-10-14 13:05:00,77.73,77.73,77.49,77.59,155311.0,72.2201,72.2201,71.9971,72.09,155311.0
2022-10-14 13:10:00,77.59,77.63,77.48,77.52,75600.0,72.09,72.1271,71.9878,72.0249,75600.0
2022-10-14 13:15:00,77.53,77.62,77.52,77.52,47944.0,72.0342,72.1179,72.0249,72.0249,47944.0
2022-10-14 13:20:00,77.51,77.69,77.5,77.65,33685.0,72.0157,72.1829,72.0064,72.1457,33685.0
2022-10-14 13:25:00,77.65,77.65,77.53,77.63,49151.0,72.1457,72.1457,72.0342,72.1271,49151.0
2022-10-14 13:30:00,77.62,77.69,77.6,77.66,35883.0,72.1179,72.1829,72.0993,72.155,35883.0
2022-10-14 13:35:00,77.65,77.69,77.59,77.65,47655.0,72.1457,72.1829,72.09,72.1457,47655.0
2022-10-14 13:40:00,77.63,77.7,77.53,77.59,45787.0,72.1271,72.1922,72.0342,72.09,45787.0
2022-10-14 13:45:00,77.58,77.67,77.58,77.63,24540.0,72.0807,72.1643,72.0807,72.1271,24540.0
2022-10-14 13:50:00,77.59,77.65,77.52,77.64,35367.0,72.09,72.1457,72.0249,72.1364,35367.0
2022-10-14 13:55:00,77.64,77.75,77.6,77.74,55636.0,72.1364,72.2386,72.0993,72.2293,55636.0
2022-10-14 14:00:00,77.74,77.75,77.67,77.71,30939.0,72.2293,72.2386,72.1643,72.2015,30939.0
2022-10-14 14:05:00,77.72,77.75,77.63,77.69,26273.0,72.2108,72.2386,72.1271,72.1829,26273.0
2022-10-14 14:10:00,77.69,77.75,77.63,77.69,50966.0,72.1829,72.2386,72.1271,72.1829,50966.0
2022-10-14 14:15:00,77.68,77.72,77.58,77.62,39043.0,72.1736,72.2108,72.0807,72.1179,39043.0
2022-10-14 14:20:00,77.62,77.69,77.61,77.63,39784.0,72.1179,72.1829,72.1086,72.1271,39784.0
2022-10-14 14:25:00,77.64,77.65,77.52,77.63,53453.0,72.1364,72.1457,72.0249,72.1271,53453.0
2022-10-14 14:30:00,77.62,77.62,77.48,77.49,70362.0,72.1179,72.1179,71.9878,71.9971,70362.0
2022-10-14 14:35:00,77.49,77.54,77.45,77.45,22941.0,71.9971,72.0435,71.9599,71.9599,22941.0
2022-10-14 14:40:00,77.46,77.46,77.3,77.37,50961.0,71.9692,71.9692,71.8205,71.8856,50961.0
2022-10-14 14:45:00,77.36,77.41,77.31,77.32,49615.0,71.8763,71.9227,71.8298,71.8391,49615.0
2022-10-14 14:50:00,77.31,77.36,77.26,77.28,56035.0,71.8298,71.8763,71.7834,71.802,56035.0
2022-10-14 14:55:00,77.27,77.35,77.24,77.31,34804.0,71.7927,71.867,71.7648,71.8298,34804.0
2022-10-14 15:00:00,77.31,77.46,77.3,77.4,87451.0,71.8298,71.9692,71.8205,71.9135,87451.0
2022-10-14 15:05:00,77.41,77.44,77.16,77.18,67274.0,71.9227,71.9506,71.6905,71.709,67274.0
2022-10-14 15:10:00,77.16,77.19,77.06,77.06,54976.0,71.6905,71.7183,71.5976,71.5976,54976.0
2022-10-14 15:15:00,77.05,77.06,76.93,77.02,103776.0,71.5883,71.5976,71.4768,71.5604,103776.0
2022-10-14 15:20:00,77.02,77.1,76.98,77.06,37947.0,71.5604,71.6347,71.5232,71.5976,37947.0
2022-10-14 15:25:00,77.06,77.29,77.01,77.27,83783.0,71.5976,71.8112,71.5511,71.7927,83783.0
2022-10-14 15:30:00,77.25,77.38,77.24,77.37,125129.0,71.7741,71.8949,71.7648,71.8856,125129.0
2022-10-14 15:35:00,77.36,77.38,77.13,77.17,235361.0,71.8763,71.8949,71.6626,71.6998,235361.0
2022-10-14 15:40:00,77.18,77.21,77.1,77.17,410706.0,71.709,71.7369,71.6347,71.6998,410706.0
2022-10-14 15:45:00,77.16,77.22,77.09,77.2,182709.0,71.6905,71.7462,71.6254,71.7276,182709.0
2022-10-14 15:50:00,77.19,77.33,77.19,77.23,379617.0,71.7183,71.8484,71.7183,71.7555,379617.0
2022-10-14 15:55:00,77.22,77.26,76.93,77.01,801891.0,71.7462,71.7834,71.4768,71.5511,801891.0
2022-10-17 09:30:00,78.41,79.01,78.32,78.97,180027.0,72.8519,73.4093,72.7682,73.3722,180027.0
2022-10-17 09:35:00,78.96,79.32,78.96,79.27,286787.0,73.3629,73.6973,73.3629,73.6509,286787.0
2022-10-17 09:40:00,79.29,79.41,79.14,79.32,137266.0,73.6695,73.781,73.5301,73.6973,137266.0
2022-10-17 09:45:00,79.32,79.51,79.19,79.51,102866.0,73.6973,73.8739,73.5766,73.8739,102866.0
2022-10-17 09:50:00,79.54,79.75,79.53,79.73,57263.0,73.9018,74.0969,73.8925,74.0783,57263.0
2022-10-17 09:55:00,79.73,79.75,79.39,79.43,56985.0,74.0783,74.0969,73.7624,73.7996,56985.0
2022-10-17 10:00:00,79.46,79.6,79.36,79.57,104147.0,73.8274,73.9575,73.7345,73.9296,104147.0
2022-10-17 10:05:00,79.59,79.68,79.46,79.63,74824.0,73.9482,74.0318,73.8274,73.9854,74824.0
2022-10-17 10:10:00,79.63,79.96,79.62,79.94,97804.0,73.9854,74.292,73.9761,74.2734,97804.0
2022-10-17 10:15:00,79.95,80.02,79.9,80.02,137172.0,74.2827,74.3477,74.2362,74.3477,137172.0
2022-10-17 10:20:00,80.02,80.08,79.75,79.78,67745.0,74.3477,74.4035,74.0969,74.1247,67745.0
2022-10-17 10:25:00,79.76,79.81,79.6,79.67,27338.0,74.1062,74.1526,73.9575,74.0225,27338.0
2022-10-17 10:30:00,79.68,79.74,79.57,79.7,53471.0,74.0318,74.0876,73.9296,74.0504,53471.0
2022-10-17 10:35:00,79.71,79.96,79.71,79.96,49549.0,74.0597,74.292,74.0597,74.292,49549.0
2022-10-17 10:40:00,79.97,80.1,79.96,80.03,61308.0,74.3013,74.4221,74.292,74.357,61308.0
2022-10-17 10:45:00,80.04,80.13,80.0,80.11,78919.0,74.3663,74.4499,74.3291,74.4313,78919.0
2022-10-17 10:50:00,80.1,80.11,79.86,79.91,167877.0,74.4221,74.4313,74.1991,74.2455,167877.0
2022-10-17 10:55:00,79.91,79.96,79.74,79.81,47833.0,74.2455,74.292,74.0876,74.1526,47833.0
2022-10-17 11:00:00,79.84,80.07,79.84,79.94,62890.0,74.1805,74.3942,74.1805,74.2734,62890.0
2022-10-17 11:05:00,79.94,79.97,79.86,79.89,29009.0,74.2734,74.3013,74.1991,74.2269,29009.0
2022-10-17 11:10:00,79.89,79.94,79.77,79.8,37930.0,74.2269,74.2734,74.1155,74.1433,37930.0
2022-10-17 11:15:00,79.8,79.84,79.69,79.8,60665.0,74.1433,74.1805,74.0411,74.1433,60665.0
2022-10-17 11:20:00,79.8,79.85,79.71,79.85,77640.0,74.1433,74.1898,74.0597,74.1898,77640.0
2022-10-17 11:25:00,79.84,79.95,79.83,79.94,78619.0,74.1805,74.2827,74.1712,74.2734,78619.0
2022-10-17 11:30:00,79.93,80.07,79.89,80.01,105685.0,74.2641,74.3942,74.2269,74.3384,105685.0
2022-10-17 11:35:00,80.01,80.05,79.95,80.05,45578.0,74.3384,74.3756,74.2827,74.3756,45578.0
2022-10-17 11:40:00,80.05,80.15,80.04,80.11,116907.0,74.3756,74.4685,74.3663,74.4313,116907.0
2022-10-17 11:45:00,80.11,80.11,79.96,80.0,57410.0,74.4313,74.4313,74.292,74.3291,57410.0
2022-10-17 11:50:00,80.0,80.09,79.96,80.08,57760.0,74.3291,74.4128,74.292,74.4035,57760.0
2022-10-17 11:55:00,80.07,80.07,79.93,79.96,37601.0,74.3942,74.3942,74.2641,74.292,37601.0
2022-10-17 12:00:00,79.94,80.03,79.93,79.93,49832.0,74.2734,74.357,74.2641,74.2641,49832.0
2022-10-17 12:05:00,79.93,80.13,79.91,80.12,46471.0,74.2641,74.4499,74.2455,74.4406,46471.0
2022-10-17 12:10:00,80.11,80.13,79.96,80.07,47770.0,74.4313,74.4499,74.292,74.3942,47770.0
2022-10-17 12:15:00,80.07,80.1,79.93,79.97,24171.0,74.3942,74.4221,74.2641,74.3013,24171.0
2022-10-17 12:20:00,79.97,79.99,79.91,79.95,97661.0,74.3013,74.3199,74.2455,74.2827,97661.0
2022-10-17 12:25:00,79.94,80.02,79.93,79.96,73522.0,74.2734,74.3477,74.2641,74.292,73522.0
2022-10-17 12:30:00,79.96,80.01,79.93,79.98,63220.0,74.292,74.3384,74.2641,74.3106,63220.0
2022-10-17 12:35:00,79.99,80.03,79.88,79.97,47707.0,74.3199,74.357,74.2177,74.3013,47707.0
2022-10-17 12:40:00,79.96,79.96,79.66,79.74,66169.0,74.292,74.292,74.0132,74.0876,66169.0
2022-10-17 12:45:00,79.73,79.8,79.61,79.73,97731.0,74.0783,74.1433,73.9668,74.0783,97731.0
2022-10-17 12:50:00,79.73,79.83,79.71,79.83,34452.0,74.0783,74.1712,74.0597,74.1712,34452.0
2022-10-17 12:55:00,79.82,79.82,79.66,79.68,37352.0,74.1619,74.1619,74.0132,74.0318,37352.0
2022-10-17 13:00:00,79.68,79.7,79.56,79.63,41880.0,74.0318,74.0504,73.9203,73.9854,41880.0
2022-10-17 13:05:00,79.63,79.74,79.62,79.69,48163.0,73.9854,74.0876,73.9761,74.0411,48163.0
2022-10-17 13:10:00,79.68,79.72,79.64,79.64,26914.0,74.0318,74.069,73.9947,73.9947,26914.0
2022-10-17 13:15:00,79.63,79.78,79.63,79.67,35328.0,73.9854,74.1247,73.9854,74.0225,35328.0
2022-10-17 13:20:00,79.67,79.8,79.65,79.78,29691.0,74.0225,74.1433,74.004,74.1247,29691.0
2022-10-17 13:25:00,79.77,79.81,79.72,79.78,21869.0,74.1155,74.1526,74.069,74.1247,21869.0
2022-10-17 13:30:00,79.78,79.86,79.77,79.84,21362.0,74.1247,74.1991,74.1155,74.1805,21362.0
2022-10-17 13:35:00,79.85,79.92,79.85,79.89,25697.0,74.1898,74.2548,74.1898,74.2269,25697.0
2022-10-17 13:40:00,79.91,79.93,79.78,79.78,67989.0,74.2455,74.2641,74.1247,74.1247,67989.0
2022-10-17 13:45:00,79.77,79.9,79.77,79.89,39313.0,74.1155,74.2362,74.1155,74.2269,39313.0
2022-10-17 13:50:00,79.88,79.91,79.85,79.88,36292.0,74.2177,74.2455,74.1898,74.2177,36292.0
2022-10-17 13:55:00,79.89,79.99,79.87,79.99,24347.0,74.2269,74.3199,74.2084,74.3199,24347.0
2022-10-17 14:00:00,79.99,80.09,79.94,79.97,60945.0,74.3199,74.4128,74.2734,74.3013,60945.0
2022-10-17 14:05:00,79.96,79.97,79.89,79.93,19259.0,74.292,74.3013,74.2269,74.2641,19259.0
2022-10-17 14:10:00,79.93,79.93,79.79,79.83,54013.0,74.2641,74.2641,74.134,74.1712,54013.0
2022-10-17 14:15:00,79.82,79.82,79.73,79.8,50039.0,74.1619,74.1619,74.0783,74.1433,50039.0
2022-10-17 14:20:00,79.8,79.8,79.69,79.75,21170.0,74.1433,74.1433,74.0411,74.0969,21170.0
2022-10-17 14:25:00,79.74,79.79,79.68,79.77,26501.0,74.0876,74.134,74.0318,74.1155,26501.0
2022-10-17 14:30:00,79.75,79.77,79.67,79.67,26806.0,74.0969,74.1155,74.0225,74.0225,26806.0
2022-10-17 14:35:00,79.67,79.74,79.66,79.67,41226.0,74.0225,74.0876,74.0132,74.0225,41226.0
2022-10-17 14:40:00,79.68,79.77,79.66,79.69,24554.0,74.0318,74.1155,74.0132,74.0411,24554.0
2022-10-17 14:45:00,79.7,79.77,79.66,79.75,27539.0,74.0504,74.1155,74.0132,74.0969,27539.0
2022-10-17 14:50:00,79.76,79.76,79.66,79.68,31682.0,74.1062,74.1062,74.0132,74.0318,31682.0
2022-10-17 14:55:00,79.68,79.74,79.65,79.72,50006.0,74.0318,74.0876,74.004,74.069,50006.0
2022-10-17 15:00:00,79.72,79.75,79.59,79.64,146949.0,74.069,74.0969,73.9482,73.9947,146949.0
2022-10-17 15:05:00,79.64,79.68,79.55,79.64,107846.0,73.9947,74.0318,73.911,73.9947,107846.0
2022-10-17 15:10:00,79.63,79.67,79.54,79.66,48021.0,73.9854,74.0225,73.9018,74.0132,48021.0
2022-10-17 15:15:00,79.65,79.7,79.6,79.7,79130.0,74.004,74.0504,73.9575,74.0504,79130.0
2022-10-17 15:20:00,79.7,79.71,79.6,79.68,32982.0,74.0504,74.0597,73.9575,74.0318,32982.0
2022-10-17 15:25:00,79.67,79.69,79.61,79.66,42794.0,74.0225,74.0411,73.9668,74.0132,42794.0
2022-10-17 15:30:00,79.67,79.81,79.64,79.77,65212.0,74.0225,74.1526,73.9947,74.1155,65212.0
2022-10-17 15:35:00,79.78,79.82,79.71,79.76,70537.0,74.1247,74.1619,74.0597,74.1062,70537.0
2022-10-17 15:40:00,79.76,79.92,79.75,79.91,305473.0,74.1062,74.2548,74.0969,74.2455,305473.0
2022-10-17 15:45:00,79.91,79.95,79.83,79.85,159987.0,74.2455,74.2827,74.1712,74.1898,159987.0
2022-10-17 15:50:00,79.85,80.04,79.85,80.04,408865.0,74.1898,74.3663,74.1898,74.3663,408865.0
2022-10-17 15:55:00,80.03,80.05,79.74,79.83,599201.0,74.357,74.3756,74.0876,74.1712,599201.0
2022-10-18 09:30:00,81.21,81.54,81.04,81.37,247448.0,75.4534,75.76,75.2954,75.602,247448.0
2022-10-18 09:35:00,81.36,81.65,81.3,81.49,142272.0,75.5927,75.8622,75.537,75.7135,142272.0
2022-10-18 09:40:00,81.51,81.57,81.11,81.23,133501.0,75.7321,75.7879,75.3605,75.472,133501.0
2022-10-18 09:45:00,81.24,81.54,81.2,81.49,84823.0,75.4812,75.76,75.4441,75.7135,84823.0
2022-10-18 09:50:00,81.49,81.59,81.22,81.23,97427.0,75.7135,75.8064,75.4627,75.472,97427.0
2022-10-18 09:55:00,81.24,81.39,81.24,81.27,69240.0,75.4812,75.6206,75.4812,75.5091,69240.0
2022-10-18 10:00:00,81.28,81.49,81.25,81.48,84162.0,75.5184,75.7135,75.4905,75.7042,84162.0
2022-10-18 10:05:00,81.49,81.65,81.44,81.62,58756.0,75.7135,75.8622,75.6671,75.8343,58756.0
2022-10-18 10:10:00,81.61,81.79,81.51,81.79,87185.0,75.825,75.9923,75.7321,75.9923,87185.0
2022-10-18 10:15:00,81.79,81.85,81.55,81.57,90570.0,75.9923,76.048,75.7693,75.7879,90570.0
2022-10-18 10:20:00,81.58,81.58,81.15,81.19,84740.0,75.7971,75.7971,75.3976,75.4348,84740.0
2022-10-18 10:25:00,81.2,81.28,81.13,81.14,52004.0,75.4441,75.5184,75.379,75.3883,52004.0
2022-10-18 10:30:00,81.15,81.27,81.14,81.21,54196.0,75.3976,75.5091,75.3883,75.4534,54196.0
2022-10-18 10:35:00,81.2,81.29,81.04,81.05,84373.0,75.4441,75.5277,75.2954,75.3047,84373.0
2022-10-18 10:40:00,81.04,81.13,81.01,81.12,48004.0,75.2954,75.379,75.2676,75.3698,48004.0
2022-10-18 10:45:00,81.12,81.3,81.09,81.23,43894.0,75.3698,75.537,75.3419,75.472,43894.0
2022-10-18 10:50:00,81.21,81.21,80.98,81.02,25860.0,75.4534,75.4534,75.2397,75.2768,25860.0
2022-10-18 10:55:00,81.01,81.04,80.87,80.92,43458.0,75.2676,75.2954,75.1375,75.1839,43458.0
2022-10-18 11:00:00,80.92,80.98,80.79,80.95,30285.0,75.1839,75.2397,75.0631,75.2118,30285.0
2022-10-18 11:05:00,80.95,80.97,80.77,80.79,41240.0,75.2118,75.2304,75.0446,75.0631,41240.0
2022-10-18 11:10:00,80.78,80.83,80.57,80.6,79249.0,75.0539,75.1003,74.8587,74.8866,79249.0
2022-10-18 11:15:00,80.6,80.67,80.49,80.5,40937.0,74.8866,74.9517,74.7844,74.7937,40937.0
2022-10-18 11:20:00,80.49,80.57,80.41,80.43,30117.0,74.7844,74.8587,74.7101,74.7287,30117.0
2022-10-18 11:25:00,80.42,80.63,80.41,80.59,34460.0,74.7194,74.9145,74.7101,74.8773,34460.0
2022-10-18 11:30:00,80.58,80.64,80.49,80.59,46904.0,74.868,74.9238,74.7844,74.8773,46904.0
2022-10-18 11:35:00,80.6,80.61,80.42,80.51,24181.0,74.8866,74.8959,74.7194,74.803,24181.0
2022-10-18 11:40:00,80.52,80.53,80.37,80.48,151457.0,74.8123,74.8216,74.6729,74.7751,151457.0
2022-10-18 11:45:00,80.48,80.6,80.45,80.56,72761.0,74.7751,74.8866,74.7472,74.8495,72761.0
2022-10-18 11:50:00,80.56,80.69,80.53,80.65,37657.0,74.8495,74.9702,74.8216,74.9331,37657.0
2022-10-18 11:55:00,80.66,80.78,80.61,80.74,23257.0,74.9424,75.0539,74.8959,75.0167,23257.0
2022-10-18 12:00:00,80.73,80.79,80.73,80.76,22682.0,75.0074,75.0631,75.0074,75.0353,22682.0
2022-10-18 12:05:00,80.75,80.86,80.63,80.86,47661.0,75.026,75.1282,74.9145,75.1282,47661.0
2022-10-18 12:10:00,80.85,80.97,80.84,80.93,46899.0,75.1189,75.2304,75.1096,75.1932,46899.0
2022-10-18 12:15:00,80.92,80.95,80.81,80.89,33296.0,75.1839,75.2118,75.0817,75.1561,33296.0
2022-10-18 12:20:00,80.88,80.89,80.74,80.76,25008.0,75.1468,75.1561,75.0167,75.0353,25008.0
2022-10-18 12:25:00,80.75,80.78,80.7,80.73,25774.0,75.026,75.0539,74.9795,75.0074,25774.0
2022-10-18 12:30:00,80.73,80.77,80.65,80.76,20624.0,75.0074,75.0446,74.9331,75.0353,20624.0
2022-10-18 12:35:00,80.78,80.96,80.78,80.93,50890.0,75.0539,75.2211,75.0539,75.1932,50890.0
2022-10-18 12:40:00,80.92,81.03,80.92,80.95,24040.0,75.1839,75.2861,75.1839,75.2118,24040.0
2022-10-18 12:45:00,80.94,80.94,80.82,80.87,19128.0,75.2025,75.2025,75.091,75.1375,19128.0
2022-10-18 12:50:00,80.86,80.96,80.86,80.96,23862.0,75.1282,75.2211,75.1282,75.2211,23862.0
2022-10-18 12:55:00,80.96,80.97,80.7,80.7,35941.0,75.2211,75.2304,74.9795,74.9795,35941.0
2022-10-18 13:00:00,80.7,80.74,80.49,80.51,60238.0,74.9795,75.0167,74.7844,74.803,60238.0
2022-10-18 13:05:00,80.5,80.77,80.5,80.7,50248.0,74.7937,75.0446,74.7937,74.9795,50248.0
2022-10-18 13:10:00,80.71,80.9,80.66,80.89,34408.0,74.9888,75.1654,74.9424,75.1561,34408.0
2022-10-18 13:15:00,80.88,80.93,80.84,80.9,15449.0,75.1468,75.1932,75.1096,75.1654,15449.0
2022-10-18 13:20:00,80.9,80.93,80.78,80.85,25840.0,75.1654,75.1932,75.0539,75.1189,25840.0
2022-10-18 13:25:00,80.84,80.95,80.83,80.95,22266.0,75.1096,75.2118,75.1003,75.2118,22266.0
2022-10-18 13:30:00,80.94,81.13,80.92,81.12,53774.0,75.2025,75.379,75.1839,75.3698,53774.0
2022-10-18 13:35:00,81.13,81.15,80.97,81.01,30919.0,75.379,75.3976,75.2304,75.2676,30919.0
2022-10-18 13:40:00,81.02,81.08,81.02,81.07,27107.0,75.2768,75.3326,75.2768,75.3233,27107.0
2022-10-18 13:45:00,81.07,81.09,80.95,81.03,33459.0,75.3233,75.3419,75.2118,75.2861,33459.0
2022-10-18 13:50:00,81.03,81.1,80.99,81.1,35283.0,75.2861,75.3512,75.249,75.3512,35283.0
2022-10-18 13:55:00,81.11,81.18,81.05,81.09,29805.0,75.3605,75.4255,75.3047,75.3419,29805.0
2022-10-18 14:00:00,81.1,81.15,80.94,80.95,33996.0,75.3512,75.3976,75.2025,75.2118,33996.0
2022-10-18 14:05:00,80.95,81.03,80.9,80.9,26271.0,75.2118,75.2861,75.1654,75.1654,26271.0
2022-10-18 14:10:00,80.89,80.98,80.89,80.92,14154.0,75.1561,75.2397,75.1561,75.1839,14154.0
2022-10-18 14:15:00,80.91,80.95,80.82,80.84,29673.0,75.1746,75.2118,75.091,75.1096,29673.0
2022-10-18 14:20:00,80.84,80.95,80.79,80.93,19327.0,75.1096,75.2118,75.0631,75.1932,19327.0
2022-10-18 14:25:00,80.93,80.93,80.82,80.9,24590.0,75.1932,75.1932,75.091,75.1654,24590.0
2022-10-18 14:30:00,80.88,80.91,80.78,80.8,37088.0,75.1468,75.1746,75.0539,75.0724,37088.0
2022-10-18 14:35:00,80.81,80.82,80.51,80.52,160336.0,75.0817,75.091,74.803,74.8123,160336.0
2022-10-18 14:40:00,80.52,80.54,80.17,80.21,81990.0,74.8123,74.8309,74.4871,74.5243,81990.0
2022-10-18 14:45:00,80.2,80.27,80.0,80.14,107313.0,74.515,74.58,74.3291,74.4592,107313.0
2022-10-18 14:50:00,80.11,80.27,80.07,80.23,184277.0,74.4313,74.58,74.3942,74.5428,184277.0
2022-10-18 14:55:00,80.24,80.35,80.23,80.33,57779.0,74.5521,74.6543,74.5428,74.6358,57779.0
2022-10-18 15:00:00,80.33,80.36,80.16,80.26,84358.0,74.6358,74.6636,74.4778,74.5707,84358.0
2022-10-18 15:05:00,80.27,80.42,80.25,80.33,54872.0,74.58,74.7194,74.5614,74.6358,54872.0
2022-10-18 15:10:00,80.33,80.39,80.23,80.27,194764.0,74.6358,74.6915,74.5428,74.58,194764.0
2022-10-18 15:15:00,80.27,80.36,80.17,80.34,70744.0,74.58,74.6636,74.4871,74.645,70744.0
2022-10-18 15:20:00,80.33,80.45,80.3,80.45,53371.0,74.6358,74.7472,74.6079,74.7472,53371.0
2022-10-18 15:25:00,80.44,80.48,80.38,80.39,75141.0,74.738,74.7751,74.6822,74.6915,75141.0
2022-10-18 15:30:00,80.35,80.66,80.34,80.63,71606.0,74.6543,74.9424,74.645,74.9145,71606.0
2022-10-18 15:35:00,80.64,80.64,80.5,80.57,53223.0,74.9238,74.9238,74.7937,74.8587,53223.0
2022-10-18 15:40:00,80.59,80.68,80.57,80.67,229039.0,74.8773,74.9609,74.8587,74.9517,229039.0
2022-10-18 15:45:00,80.66,80.71,80.61,80.67,140107.0,74.9424,74.9888,74.8959,74.9517,140107.0
2022-10-18 15:50:00,80.66,80.79,80.64,80.7,220918.0,74.9424,75.0631,74.9238,74.9795,220918.0
2022-10-18 15:55:00,80.7,80.78,80.58,80.75,747053.0,74.9795,75.0539,74.868,75.026,747053.0
2022-10-19 09:30:00,80.0,80.0,79.43,79.93,162505.0,74.3291,74.3291,73.7996,74.2641,162505.0
2022-10-19 09:35:00,79.9,79.94,79.51,79.71,111734.0,74.2362,74.2734,73.8739,74.0597,111734.0
2022-10-19 09:40:00,79.7,79.81,79.52,79.62,100762.0,74.0504,74.1526,73.8832,73.9761,100762.0
2022-10-19 09:45:00,79.62,79.75,79.57,79.64,83895.0,73.9761,74.0969,73.9296,73.9947,83895.0
2022-10-19 09:50:00,79.66,79.88,79.65,79.67,169075.0,74.0132,74.2177,74.004,74.0225,169075.0
2022-10-19 09:55:00,79.62,79.7,79.35,79.48,49493.0,73.9761,74.0504,73.7252,73.846,49493.0
2022-10-19 10:00:00,79.47,80.05,79.47,79.83,117497.0,73.8367,74.3756,73.8367,74.1712,117497.0
2022-10-19 10:05:00,79.81,79.92,79.68,79.74,31268.0,74.1526,74.2548,74.0318,74.0876,31268.0
2022-10-19 10:10:00,79.75,79.81,79.64,79.77,53627.0,74.0969,74.1526,73.9947,74.1155,53627.0
2022-10-19 10:15:00,79.78,79.95,79.78,79.89,90867.0,74.1247,74.2827,74.1247,74.2269,90867.0
2022-10-19 10:20:00,79.9,80.16,79.88,80.12,128318.0,74.2362,74.4778,74.2177,74.4406,128318.0
2022-10-19 10:25:00,80.14,80.16,80.0,80.07,50810.0,74.4592,74.4778,74.3291,74.3942,50810.0
2022-10-19 10:30:00,80.08,80.12,79.97,80.01,74346.0,74.4035,74.4406,74.3013,74.3384,74346.0
2022-10-19 10:35:00,80.01,80.03,79.87,79.94,40757.0,74.3384,74.357,74.2084,74.2734,40757.0
2022-10-19 10:40:00,79.94,79.94,79.73,79.82,39551.0,74.2734,74.2734,74.0783,74.1619,39551.0
2022-10-19 10:45:00,79.82,79.88,79.73,79.77,55112.0,74.1619,74.2177,74.0783,74.1155,55112.0
2022-10-19 10:50:00,79.76,79.82,79.67,79.68,52239.0,74.1062,74.1619,74.0225,74.0318,52239.0
2022-10-19 10:55:00,79.67,79.77,79.61,79.74,30880.0,74.0225,74.1155,73.9668,74.0876,30880.0
2022-10-19 11:00:00,79.73,79.78,79.64,79.66,28327.0,74.0783,74.1247,73.9947,74.0132,28327.0
2022-10-19 11:05:00,79.67,79.74,79.66,79.69,22942.0,74.0225,74.0876,74.0132,74.0411,22942.0
2022-10-19 11:10:00,79.69,79.75,79.61,79.63,56843.0,74.0411,74.0969,73.9668,73.9854,56843.0
2022-10-19 11:15:00,79.63,79.69,79.57,79.65,37402.0,73.9854,74.0411,73.9296,74.004,37402.0
2022-10-19 11:20:00,79.65,79.7,79.41,79.43,34209.0,74.004,74.0504,73.781,73.7996,34209.0
2022-10-19 11:25:00,79.42,79.42,79.28,79.34,67557.0,73.7903,73.7903,73.6602,73.7159,67557.0
2022-10-19 11:30:00,79.34,79.42,79.26,79.29,59892.0,73.7159,73.7903,73.6416,73.6695,59892.0
2022-10-19 11:35:00,79.27,79.44,79.19,79.42,48072.0,73.6509,73.8088,73.5766,73.7903,48072.0
2022-10-19 11:40:00,79.41,79.43,79.32,79.36,31620.0,73.781,73.7996,73.6973,73.7345,31620.0
2022-10-19 11:45:00,79.37,79.42,79.33,79.36,24117.0,73.7438,73.7903,73.7066,73.7345,24117.0
2022-10-19 11:50:00,79.35,79.46,79.32,79.36,31355.0,73.7252,73.8274,73.6973,73.7345,31355.0
2022-10-19 11:55:00,79.36,79.37,79.28,79.28,28346.0,73.7345,73.7438,73.6602,73.6602,28346.0
2022-10-19 12:00:00,79.28,79.29,79.18,79.22,36614.0,73.6602,73.6695,73.5673,73.6044,36614.0
2022-10-19 12:05:00,79.21,79.27,79.13,79.18,65529.0,73.5951,73.6509,73.5208,73.5673,65529.0
2022-10-19 12:10:00,79.17,79.25,79.12,79.19,37458.0,73.558,73.6323,73.5115,73.5766,37458.0
2022-10-19 12:15:00,79.19,79.2,79.14,79.15,29407.0,73.5766,73.5859,73.5301,73.5394,29407.0
2022-10-19 12:20:00,79.16,79.16,79.05,79.06,37893.0,73.5487,73.5487,73.4465,73.4558,37893.0
2022-10-19 12:25:00,79.05,79.07,78.92,78.96,35578.0,73.4465,73.4651,73.3257,73.3629,35578.0
2022-10-19 12:30:00,78.94,79.0,78.88,78.9,85931.0,73.3443,73.4,73.2885,73.3071,85931.0
2022-10-19 12:35:00,78.91,78.98,78.89,78.91,69630.0,73.3164,73.3815,73.2978,73.3164,69630.0
2022-10-19 12:40:00,78.91,78.93,78.71,78.72,58433.0,73.3164,73.335,73.1306,73.1399,58433.0
2022-10-19 12:45:00,78.71,78.72,78.56,78.69,56545.0,73.1306,73.1399,72.9912,73.112,56545.0
2022-10-19 12:50:00,78.67,78.78,78.66,78.69,38753.0,73.0934,73.1956,73.0841,73.112,38753.0
2022-10-19 12:55:00,78.7,78.7,78.61,78.65,36717.0,73.1213,73.1213,73.0377,73.0748,36717.0
2022-10-19 13:00:00,78.64,78.76,78.36,78.36,88946.0,73.0656,73.177,72.8054,72.8054,88946.0
2022-10-19 13:05:00,78.37,78.43,78.27,78.33,38549.0,72.8147,72.8704,72.7218,72.7775,38549.0
2022-10-19 13:10:00,78.31,78.46,78.29,78.45,54463.0,72.7589,72.8983,72.7404,72.889,54463.0
2022-10-19 13:15:00,78.44,78.5,78.42,78.46,36671.0,72.8797,72.9355,72.8611,72.8983,36671.0
2022-10-19 13:20:00,78.46,78.52,78.43,78.5,39695.0,72.8983,72.9541,72.8704,72.9355,39695.0
2022-10-19 13:25:00,78.49,78.6,78.47,78.54,41359.0,72.9262,73.0284,72.9076,72.9726,41359.0
2022-10-19 13:30:00,78.53,78.58,78.49,78.54,36497.0,72.9633,73.0098,72.9262,72.9726,36497.0
2022-10-19 13:35:00,78.55,78.58,78.52,78.52,30769.0,72.9819,73.0098,72.9541,72.9541,30769.0
2022-10-19 13:40:00,78.52,78.69,78.51,78.69,36167.0,72.9541,73.112,72.9448,73.112,36167.0
2022-10-19 13:45:00,78.67,78.71,78.47,78.5,54934.0,73.0934,73.1306,72.9076,72.9355,54934.0
2022-10-19 13:50:00,78.49,78.64,78.48,78.63,16919.0,72.9262,73.0656,72.9169,73.0563,16919.0
2022-10-19 13:55:00,78.63,78.74,78.59,78.74,34173.0,73.0563,73.1585,73.0191,73.1585,34173.0
2022-10-19 14:00:00,78.73,78.82,78.64,78.79,48936.0,73.1492,73.2328,73.0656,73.2049,48936.0
2022-10-19 14:05:00,78.81,78.98,78.76,78.9,70880.0,73.2235,73.3815,73.177,73.3071,70880.0
2022-10-19 14:10:00,78.9,78.95,78.88,78.95,38218.0,73.3071,73.3536,73.2885,73.3536,38218.0
2022-10-19 14:15:00,78.95,79.06,78.93,78.94,46804.0,73.3536,73.4558,73.335,73.3443,46804.0
2022-10-19 14:20:00,78.93,78.94,78.85,78.91,27912.0,73.335,73.3443,73.2607,73.3164,27912.0
2022-10-19 14:25:00,78.92,78.98,78.88,78.97,38118.0,73.3257,73.3815,73.2885,73.3722,38118.0
2022-10-19 14:30:00,78.96,78.99,78.87,78.95,37257.0,73.3629,73.3907,73.2792,73.3536,37257.0
2022-10-19 14:35:00,78.94,78.96,78.81,78.83,28149.0,73.3443,73.3629,73.2235,73.2421,28149.0
2022-10-19 14:40:00,78.83,78.85,78.73,78.76,44637.0,73.2421,73.2607,73.1492,73.177,44637.0
2022-10-19 14:45:00,78.75,78.78,78.7,78.71,32879.0,73.1678,73.1956,73.1213,73.1306,32879.0
2022-10-19 14:50:00,78.7,78.78,78.7,78.76,25321.0,73.1213,73.1956,73.1213,73.177,25321.0
2022-10-19 14:55:00,78.76,78.84,78.76,78.81,32409.0,73.177,73.2514,73.177,73.2235,32409.0
2022-10-19 15:00:00,78.82,78.94,78.81,78.85,29690.0,73.2328,73.3443,73.2235,73.2607,29690.0
2022-10-19 15:05:00,78.86,78.96,78.82,78.95,52165.0,73.27,73.3629,73.2328,73.3536,52165.0
2022-10-19 15:10:00,78.96,79.04,78.96,78.97,37856.0,73.3629,73.4372,73.3629,73.3722,37856.0
2022-10-19 15:15:00,78.97,79.17,78.96,79.09,53488.0,73.3722,73.558,73.3629,73.4837,53488.0
2022-10-19 15:20:00,79.09,79.11,78.93,78.94,51641.0,73.4837,73.5022,73.335,73.3443,51641.0
2022-10-19 15:25:00,78.93,78.96,78.78,78.82,35490.0,73.335,73.3629,73.1956,73.2328,35490.0
2022-10-19 15:30:00,78.83,78.84,78.73,78.81,58671.0,73.2421,73.2514,73.1492,73.2235,58671.0
2022-10-19 15:35:00,78.8,78.85,78.74,78.77,49400.0,73.2142,73.2607,73.1585,73.1863,49400.0
2022-10-19 15:40:00,78.77,78.84,78.64,78.66,208080.0,73.1863,73.2514,73.0656,73.0841,208080.0
2022-10-19 15:45:00,78.66,78.72,78.59,78.65,258271.0,73.0841,73.1399,73.0191,73.0748,258271.0
2022-10-19 15:50:00,78.64,78.72,78.59,78.72,258482.0,73.0656,73.1399,73.0191,73.1399,258482.0
2022-10-19 15:55:00,78.72,78.75,78.66,78.7,444239.0,73.1399,73.1678,73.0841,73.1213,444239.0
2022-10-20 09:30:00,78.8,78.93,78.44,78.84,154608.0,73.2142,73.335,72.8797,73.2514,154608.0
2022-10-20 09:35:00,78.83,78.83,78.55,78.59,118797.0,73.2421,73.2421,72.9819,73.0191,118797.0
2022-10-20 09:40:00,78.58,78.7,78.41,78.59,164962.0,73.0098,73.1213,72.8519,73.0191,164962.0
2022-10-20 09:45:00,78.6,78.82,78.57,78.61,159123.0,73.0284,73.2328,73.0005,73.0377,159123.0
2022-10-20 09:50:00,78.62,79.09,78.61,79.07,164610.0,73.047,73.4837,73.0377,73.4651,164610.0
2022-10-20 09:55:00,79.06,79.17,78.98,78.99,48492.0,73.4558,73.558,73.3815,73.3907,48492.0
2022-10-20 10:00:00,79.02,79.27,78.98,79.26,126115.0,73.4186,73.6509,73.3815,73.6416,126115.0
2022-10-20 10:05:00,79.28,79.4,79.24,79.26,109351.0,73.6602,73.7717,73.623,73.6416,109351.0
2022-10-20 10:10:00,79.27,79.43,79.16,79.18,92300.0,73.6509,73.7996,73.5487,73.5673,92300.0
2022-10-20 10:15:00,79.21,79.61,79.2,79.53,107546.0,73.5951,73.9668,73.5859,73.8925,107546.0
2022-10-20 10:20:00,79.53,79.6,79.44,79.44,52275.0,73.8925,73.9575,73.8088,73.8088,52275.0
2022-10-20 10:25:00,79.45,79.47,79.32,79.44,40187.0,73.8181,73.8367,73.6973,73.8088,40187.0
2022-10-20 10:30:00,79.45,79.49,79.2,79.29,66404.0,73.8181,73.8553,73.5859,73.6695,66404.0
2022-10-20 10:35:00,79.29,79.31,79.13,79.15,37062.0,73.6695,73.6881,73.5208,73.5394,37062.0
2022-10-20 10:40:00,79.14,79.17,79.03,79.16,31341.0,73.5301,73.558,73.4279,73.5487,31341.0
2022-10-20 10:45:00,79.15,79.28,79.11,79.28,30543.0,73.5394,73.6602,73.5022,73.6602,30543.0
2022-10-20 10:50:00,79.28,79.41,79.28,79.37,47759.0,73.6602,73.781,73.6602,73.7438,47759.0
2022-10-20 10:55:00,79.37,79.51,79.37,79.46,24864.0,73.7438,73.8739,73.7438,73.8274,24864.0
2022-10-20 11:00:00,79.47,79.54,79.3,79.32,57760.0,73.8367,73.9018,73.6788,73.6973,57760.0
2022-10-20 11:05:00,79.32,79.36,79.23,79.31,59349.0,73.6973,73.7345,73.6137,73.6881,59349.0
2022-10-20 11:10:00,79.31,79.31,79.14,79.16,19117.0,73.6881,73.6881,73.5301,73.5487,19117.0
2022-10-20 11:15:00,79.17,79.22,79.02,79.05,44324.0,73.558,73.6044,73.4186,73.4465,44324.0
2022-10-20 11:20:00,79.05,79.25,79.02,79.23,58345.0,73.4465,73.6323,73.4186,73.6137,58345.0
2022-10-20 11:25:00,79.25,79.26,79.07,79.16,27041.0,73.6323,73.6416,73.4651,73.5487,27041.0
2022-10-20 11:30:00,79.15,79.33,79.11,79.28,23743.0,73.5394,73.7066,73.5022,73.6602,23743.0
2022-10-20 11:35:00,79.29,79.38,79.23,79.34,25338.0,73.6695,73.7531,73.6137,73.7159,25338.0
2022-10-20 11:40:00,79.31,79.39,79.3,79.3,13182.0,73.6881,73.7624,73.6788,73.6788,13182.0
2022-10-20 11:45:00,79.3,79.3,79.14,79.17,24517.0,73.6788,73.6788,73.5301,73.558,24517.0
2022-10-20 11:50:00,79.16,79.2,79.12,79.15,19000.0,73.5487,73.5859,73.5115,73.5394,19000.0
2022-10-20 11:55:00,79.15,79.15,78.95,78.98,31041.0,73.5394,73.5394,73.3536,73.3815,31041.0
2022-10-20 12:00:00,78.98,78.99,78.78,78.84,34890.0,73.3815,73.3907,73.1956,73.2514,34890.0
2022-10-20 12:05:00,78.84,78.84,78.63,78.71,33848.0,73.2514,73.2514,73.0563,73.1306,33848.0
2022-10-20 12:10:00,78.7,78.77,78.65,78.71,42646.0,73.1213,73.1863,73.0748,73.1306,42646.0
2022-10-20 12:15:00,78.7,78.8,78.67,78.77,49115.0,73.1213,73.2142,73.0934,73.1863,49115.0
2022-10-20 12:20:00,78.76,78.76,78.5,78.63,75536.0,73.177,73.177,72.9355,73.0563,75536.0
2022-10-20 12:25:00,78.62,78.63,78.54,78.59,34637.0,73.047,73.0563,72.9726,73.0191,34637.0
2022-10-20 12:30:00,78.59,78.65,78.56,78.58,31563.0,73.0191,73.0748,72.9912,73.0098,31563.0
2022-10-20 12:35:00,78.57,78.6,78.5,78.51,36668.0,73.0005,73.0284,72.9355,72.9448,36668.0
2022-10-20 12:40:00,78.5,78.59,78.5,78.52,25633.0,72.9355,73.0191,72.9355,72.9541,25633.0
2022-10-20 12:45:00,78.54,78.56,78.43,78.54,45913.0,72.9726,72.9912,72.8704,72.9726,45913.0
2022-10-20 12:50:00,78.53,78.55,78.46,78.51,18618.0,72.9633,72.9819,72.8983,72.9448,18618.0
2022-10-20 12:55:00,78.5,78.66,78.5,78.66,79746.0,72.9355,73.0841,72.9355,73.0841,79746.0
2022-10-20 13:00:00,78.65,78.72,78.58,78.72,79508.0,73.0748,73.1399,73.0098,73.1399,79508.0
2022-10-20 13:05:00,78.72,78.74,78.41,78.51,43007.0,73.1399,73.1585,72.8519,72.9448,43007.0
2022-10-20 13:10:00,78.51,78.7,78.48,78.56,205170.0,72.9448,73.1213,72.9169,72.9912,205170.0
2022-10-20 13:15:00,78.56,78.61,78.51,78.56,126017.0,72.9912,73.0377,72.9448,72.9912,126017.0
2022-10-20 13:20:00,78.56,78.72,78.56,78.67,60176.0,72.9912,73.1399,72.9912,73.0934,60176.0
2022-10-20 13:25:00,78.68,78.74,78.67,78.73,46730.0,73.1027,73.1585,73.0934,73.1492,46730.0
2022-10-20 13:30:00,78.73,78.74,78.61,78.64,29982.0,73.1492,73.1585,73.0377,73.0656,29982.0
2022-10-20 13:35:00,78.64,78.68,78.59,78.63,29393.0,73.0656,73.1027,73.0191,73.0563,29393.0
2022-10-20 13:40:00,78.62,78.66,78.47,78.65,24783.0,73.047,73.0841,72.9076,73.0748,24783.0
2022-10-20 13:45:00,78.65,78.65,78.47,78.49,102628.0,73.0748,73.0748,72.9076,72.9262,102628.0
2022-10-20 13:50:00,78.48,78.55,78.45,78.48,51174.0,72.9169,72.9819,72.889,72.9169,51174.0
2022-10-20 13:55:00,78.5,78.53,78.44,78.53,33400.0,72.9355,72.9633,72.8797,72.9633,33400.0
2022-10-20 14:00:00,78.52,78.53,78.36,78.38,82940.0,72.9541,72.9633,72.8054,72.824,82940.0
2022-10-20 14:05:00,78.38,78.4,78.26,78.31,30294.0,72.824,72.8426,72.7125,72.7589,30294.0
2022-10-20 14:10:00,78.33,78.33,78.14,78.16,18770.0,72.7775,72.7775,72.601,72.6196,18770.0
2022-10-20 14:15:00,78.16,78.24,78.14,78.21,24447.0,72.6196,72.6939,72.601,72.666,24447.0
2022-10-20 14:20:00,78.2,78.3,78.18,78.22,19043.0,72.6567,72.7497,72.6382,72.6753,19043.0
2022-10-20 14:25:00,78.22,78.24,78.17,78.19,43703.0,72.6753,72.6939,72.6289,72.6475,43703.0
2022-10-20 14:30:00,78.18,78.35,78.15,78.34,39298.0,72.6382,72.7961,72.6103,72.7868,39298.0
2022-10-20 14:35:00,78.34,78.39,78.26,78.36,24299.0,72.7868,72.8333,72.7125,72.8054,24299.0
2022-10-20 14:40:00,78.34,78.38,78.27,78.31,43151.0,72.7868,72.824,72.7218,72.7589,43151.0
2022-10-20 14:45:00,78.32,78.37,78.26,78.33,19668.0,72.7682,72.8147,72.7125,72.7775,19668.0
2022-10-20 14:50:00,78.34,78.5,78.26,78.48,46377.0,72.7868,72.9355,72.7125,72.9169,46377.0
2022-10-20 14:55:00,78.48,78.56,78.45,78.45,30563.0,72.9169,72.9912,72.889,72.889,30563.0
2022-10-20 15:00:00,78.45,78.49,78.43,78.43,17603.0,72.889,72.9262,72.8704,72.8704,17603.0
2022-10-20 15:05:00,78.44,78.64,78.44,78.61,60108.0,72.8797,73.0656,72.8797,73.0377,60108.0
2022-10-20 15:10:00,78.61,78.64,78.5,78.57,43026.0,73.0377,73.0656,72.9355,73.0005,43026.0
2022-10-20 15:15:00,78.57,78.58,78.39,78.41,36407.0,73.0005,73.0098,72.8333,72.8519,36407.0
2022-10-20 15:20:00,78.4,78.41,78.27,78.3,46745.0,72.8426,72.8519,72.7218,72.7497,46745.0
2022-10-20 15:25:00,78.29,78.32,78.19,78.28,18526.0,72.7404,72.7682,72.6475,72.7311,18526.0
2022-10-20 15:30:00,78.27,78.32,78.2,78.23,40395.0,72.7218,72.7682,72.6567,72.6846,40395.0
2022-10-20 15:35:00,78.22,78.37,78.2,78.26,86942.0,72.6753,72.8147,72.6567,72.7125,86942.0
2022-10-20 15:40:00,78.25,78.42,78.22,78.4,69259.0,72.7032,72.8611,72.6753,72.8426,69259.0
2022-10-20 15:45:00,78.4,78.48,78.29,78.4,82682.0,72.8426,72.9169,72.7404,72.8426,82682.0
2022-10-20 15:50:00,78.41,78.64,78.38,78.6,117436.0,72.8519,73.0656,72.824,73.0284,117436.0
2022-10-20 15:55:00,78.59,78.62,78.32,78.32,394181.0,73.0191,73.047,72.7682,72.7682,394181.0
2022-10-21 09:30:00,78.45,78.52,77.8,77.94,164186.0,72.889,72.9541,72.2851,72.4152,164186.0
2022-10-21 09:35:00,77.95,78.09,77.53,77.57,152364.0,72.4245,72.5545,72.0342,72.0714,152364.0
2022-10-21 09:40:00,77.59,77.97,77.3,77.96,183001.0,72.09,72.443,71.8205,72.4338,183001.0
2022-10-21 09:45:00,77.93,78.16,77.85,78.02,125115.0,72.4059,72.6196,72.3316,72.4895,125115.0
2022-10-21 09:50:00,78.02,78.25,77.94,78.12,173554.0,72.4895,72.7032,72.4152,72.5824,173554.0
2022-10-21 09:55:00,78.12,78.43,78.01,78.42,195667.0,72.5824,72.8704,72.4802,72.8611,195667.0
2022-10-21 10:00:00,78.43,78.46,78.2,78.41,139591.0,72.8704,72.8983,72.6567,72.8519,139591.0
2022-10-21 10:05:00,78.41,78.79,78.36,78.7,170969.0,72.8519,73.2049,72.8054,73.1213,170969.0
2022-10-21 10:10:00,78.7,78.77,78.49,78.55,103103.0,73.1213,73.1863,72.9262,72.9819,103103.0
2022-10-21 10:15:00,78.56,78.6,78.37,78.37,62233.0,72.9912,73.0284,72.8147,72.8147,62233.0
2022-10-21 10:20:00,78.39,78.42,78.0,78.01,78928.0,72.8333,72.8611,72.4709,72.4802,78928.0
2022-10-21 10:25:00,78.0,78.01,77.76,77.77,86533.0,72.4709,72.4802,72.2479,72.2572,86533.0
2022-10-21 10:30:00,77.77,77.99,77.62,77.62,62814.0,72.2572,72.4616,72.1179,72.1179,62814.0
2022-10-21 10:35:00,77.62,77.67,77.5,77.61,85829.0,72.1179,72.1643,72.0064,72.1086,85829.0
2022-10-21 10:40:00,77.6,77.74,77.42,77.49,82006.0,72.0993,72.2293,71.932,71.9971,82006.0
2022-10-21 10:45:00,77.47,77.77,77.47,77.76,140700.0,71.9785,72.2572,71.9785,72.2479,140700.0
2022-10-21 10:50:00,77.76,77.82,77.68,77.69,83590.0,72.2479,72.3037,72.1736,72.1829,83590.0
2022-10-21 10:55:00,77.7,77.75,77.33,77.35,61442.0,72.1922,72.2386,71.8484,71.867,61442.0
2022-10-21 11:00:00,77.36,77.39,77.24,77.31,47727.0,71.8763,71.9042,71.7648,71.8298,47727.0
2022-10-21 11:05:00,77.32,77.5,77.29,77.48,60301.0,71.8391,72.0064,71.8112,71.9878,60301.0
2022-10-21 11:10:00,77.48,77.7,77.47,77.56,62737.0,71.9878,72.1922,71.9785,72.0621,62737.0
2022-10-21 11:15:00,77.53,77.61,77.44,77.45,185079.0,72.0342,72.1086,71.9506,71.9599,185079.0
2022-10-21 11:20:00,77.44,77.64,77.36,77.54,116102.0,71.9506,72.1364,71.8763,72.0435,116102.0
2022-10-21 11:25:00,77.54,77.7,77.53,77.7,148074.0,72.0435,72.1922,72.0342,72.1922,148074.0
2022-10-21 11:30:00,77.7,77.94,77.67,77.89,57857.0,72.1922,72.4152,72.1643,72.3687,57857.0
2022-10-21 11:35:00,77.9,77.93,77.65,77.69,47486.0,72.378,72.4059,72.1457,72.1829,47486.0
2022-10-21 11:40:00,77.71,77.98,77.65,77.91,52403.0,72.2015,72.4523,72.1457,72.3873,52403.0
2022-10-21 11:45:00,77.91,77.99,77.81,77.96,86287.0,72.3873,72.4616,72.2944,72.4338,86287.0
2022-10-21 11:50:00,77.96,78.04,77.78,77.86,53130.0,72.4338,72.5081,72.2665,72.3408,53130.0
2022-10-21 11:55:00,77.86,77.9,77.76,77.87,67213.0,72.3408,72.378,72.2479,72.3501,67213.0
2022-10-21 12:00:00,77.88,78.15,77.88,78.1,115022.0,72.3594,72.6103,72.3594,72.5638,115022.0
2022-10-21 12:05:00,78.11,78.18,78.04,78.12,109965.0,72.5731,72.6382,72.5081,72.5824,109965.0
2022-10-21 12:10:00,78.13,78.14,77.98,78.08,62911.0,72.5917,72.601,72.4523,72.5452,62911.0
2022-10-21 12:15:00,78.09,78.11,77.93,77.94,112139.0,72.5545,72.5731,72.4059,72.4152,112139.0
2022-10-21 12:20:00,77.94,78.14,77.9,78.12,83162.0,72.4152,72.601,72.378,72.5824,83162.0
2022-10-21 12:25:00,78.13,78.17,77.93,77.99,99168.0,72.5917,72.6289,72.4059,72.4616,99168.0
2022-10-21 12:30:00,77.99,78.16,77.96,78.16,42558.0,72.4616,72.6196,72.4338,72.6196,42558.0
2022-10-21 12:35:00,78.15,78.33,78.1,78.12,85653.0,72.6103,72.7775,72.5638,72.5824,85653.0
2022-10-21 12:40:00,78.12,78.31,78.12,78.26,44638.0,72.5824,72.7589,72.5824,72.7125,44638.0
2022-10-21 12:45:00,78.28,78.51,78.28,78.46,44328.0,72.7311,72.9448,72.7311,72.8983,44328.0
2022-10-21 12:50:00,78.47,78.54,78.43,78.45,68305.0,72.9076,72.9726,72.8704,72.889,68305.0
2022-10-21 12:55:00,78.44,78.45,78.3,78.33,58139.0,72.8797,72.889,72.7497,72.7775,58139.0
2022-10-21 13:00:00,78.34,78.42,78.32,78.41,62776.0,72.7868,72.8611,72.7682,72.8519,62776.0
2022-10-21 13:05:00,78.41,78.43,78.3,78.31,35501.0,72.8519,72.8704,72.7497,72.7589,35501.0
2022-10-21 13:10:00,78.31,78.35,78.25,78.26,31353.0,72.7589,72.7961,72.7032,72.7125,31353.0
2022-10-21 13:15:00,78.26,78.43,78.22,78.42,57104.0,72.7125,72.8704,72.6753,72.8611,57104.0
2022-10-21 13:20:00,78.41,78.47,78.22,78.23,74544.0,72.8519,72.9076,72.6753,72.6846,74544.0
2022-10-21 13:25:00,78.23,78.37,78.22,78.31,25848.0,72.6846,72.8147,72.6753,72.7589,25848.0
2022-10-21 13:30:00,78.33,78.43,78.32,78.37,30523.0,72.7775,72.8704,72.7682,72.8147,30523.0
2022-10-21 13:35:00,78.36,78.41,78.33,78.38,29962.0,72.8054,72.8519,72.7775,72.824,29962.0
2022-10-21 13:40:00,78.39,78.5,78.39,78.44,44121.0,72.8333,72.9355,72.8333,72.8797,44121.0
2022-10-21 13:45:00,78.45,78.56,78.45,78.55,29277.0,72.889,72.9912,72.889,72.9819,29277.0
2022-10-21 13:50:00,78.55,78.61,78.54,78.55,45873.0,72.9819,73.0377,72.9726,72.9819,45873.0
2022-10-21 13:55:00,78.55,78.56,78.48,78.54,19267.0,72.9819,72.9912,72.9169,72.9726,19267.0
2022-10-21 14:00:00,78.54,78.58,78.48,78.54,90794.0,72.9726,73.0098,72.9169,72.9726,90794.0
2022-10-21 14:05:00,78.53,78.61,78.53,78.56,70179.0,72.9633,73.0377,72.9633,72.9912,70179.0
2022-10-21 14:10:00,78.56,78.59,78.44,78.44,53596.0,72.9912,73.0191,72.8797,72.8797,53596.0
2022-10-21 14:15:00,78.44,78.47,78.31,78.35,68392.0,72.8797,72.9076,72.7589,72.7961,68392.0
2022-10-21 14:20:00,78.34,78.39,78.3,78.31,14508.0,72.7868,72.8333,72.7497,72.7589,14508.0
2022-10-21 14:25:00,78.31,78.37,78.29,78.37,38598.0,72.7589,72.8147,72.7404,72.8147,38598.0
2022-10-21 14:30:00,78.37,78.43,78.37,78.37,50906.0,72.8147,72.8704,72.8147,72.8147,50906.0
2022-10-21 14:35:00,78.37,78.4,78.31,78.39,30396.0,72.8147,72.8426,72.7589,72.8333,30396.0
2022-10-21 14:40:00,78.4,78.45,78.32,78.33,30549.0,72.8426,72.889,72.7682,72.7775,30549.0
2022-10-21 14:45:00,78.33,78.47,78.31,78.47,65530.0,72.7775,72.9076,72.7589,72.9076,65530.0
2022-10-21 14:50:00,78.48,78.48,78.35,78.36,36234.0,72.9169,72.9169,72.7961,72.8054,36234.0
2022-10-21 14:55:00,78.36,78.52,78.36,78.5,38401.0,72.8054,72.9541,72.8054,72.9355,38401.0
2022-10-21 15:00:00,78.5,78.6,78.48,78.58,52835.0,72.9355,73.0284,72.9169,73.0098,52835.0
2022-10-21 15:05:00,78.58,78.59,78.48,78.52,51242.0,73.0098,73.0191,72.9169,72.9541,51242.0
2022-10-21 15:10:00,78.52,78.6,78.5,78.58,39087.0,72.9541,73.0284,72.9355,73.0098,39087.0
2022-10-21 15:15:00,78.57,78.66,78.52,78.62,92537.0,73.0005,73.0841,72.9541,73.047,92537.0
2022-10-21 15:20:00,78.62,78.76,78.6,78.73,59609.0,73.047,73.177,73.0284,73.1492,59609.0
2022-10-21 15:25:00,78.73,78.81,78.72,78.81,49200.0,73.1492,73.2235,73.1399,73.2235,49200.0
2022-10-21 15:30:00,78.8,78.84,78.77,78.8,145079.0,73.2142,73.2514,73.1863,73.2142,145079.0
2022-10-21 15:35:00,78.79,78.86,78.73,78.86,258129.0,73.2049,73.27,73.1492,73.27,258129.0
2022-10-21 15:40:00,78.85,78.91,78.79,78.88,378002.0,73.2607,73.3164,73.2049,73.2885,378002.0
2022-10-21 15:45:00,78.88,78.91,78.81,78.86,289966.0,73.2885,73.3164,73.2235,73.27,289966.0
2022-10-21 15:50:00,78.86,78.91,78.73,78.77,222016.0,73.27,73.3164,73.1492,73.1863,222016.0
2022-10-21 15:55:00,78.76,78.89,78.72,78.89,386965.0,73.177,73.2978,73.1399,73.2978,386965.0
2022-10-24 09:30:00,79.52,79.74,79.24,79.64,135282.0,73.8832,74.0876,73.623,73.9947,135282.0
2022-10-24 09:35:00,79.66,79.84,79.53,79.57,115090.0,74.0132,74.1805,73.8925,73.9296,115090.0
2022-10-24 09:40:00,79.57,79.57,79.17,79.33,106771.0,73.9296,73.9296,73.558,73.7066,106771.0
2022-10-24 09:45:00,79.36,79.74,79.32,79.37,115422.0,73.7345,74.0876,73.6973,73.7438,115422.0
2022-10-24 09:50:00,79.38,79.62,79.37,79.61,59450.0,73.7531,73.9761,73.7438,73.9668,59450.0
2022-10-24 09:55:00,79.62,79.74,79.4,79.47,103358.0,73.9761,74.0876,73.7717,73.8367,103358.0
2022-10-24 10:00:00,79.47,79.47,79.0,79.04,68405.0,73.8367,73.8367,73.4,73.4372,68405.0
2022-10-24 10:05:00,78.97,79.06,78.61,78.7,79847.0,73.3722,73.4558,73.0377,73.1213,79847.0
2022-10-24 10:10:00,78.7,78.75,78.63,78.73,47012.0,73.1213,73.1678,73.0563,73.1492,47012.0
2022-10-24 10:15:00,78.73,78.76,78.36,78.53,70649.0,73.1492,73.177,72.8054,72.9633,70649.0
2022-10-24 10:20:00,78.53,78.54,78.24,78.32,56110.0,72.9633,72.9726,72.6939,72.7682,56110.0
2022-10-24 10:25:00,78.31,78.65,78.27,78.63,48943.0,72.7589,73.0748,72.7218,73.0563,48943.0
2022-10-24 10:30:00,78.63,78.8,78.54,78.76,84567.0,73.0563,73.2142,72.9726,73.177,84567.0
2022-10-24 10:35:00,78.76,78.9,78.73,78.82,64600.0,73.177,73.3071,73.1492,73.2328,64600.0
2022-10-24 10:40:00,78.85,78.89,78.61,78.62,51242.0,73.2607,73.2978,73.0377,73.047,51242.0
2022-10-24 10:45:00,78.61,78.61,78.46,78.56,31855.0,73.0377,73.0377,72.8983,72.9912,31855.0
2022-10-24 10:50:00,78.56,78.84,78.55,78.81,74301.0,72.9912,73.2514,72.9819,73.2235,74301.0
2022-10-24 10:55:00,78.81,78.92,78.72,78.84,85398.0,73.2235,73.3257,73.1399,73.2514,85398.0
2022-10-24 11:00:00,78.84,78.92,78.72,78.82,28253.0,73.2514,73.3257,73.1399,73.2328,28253.0
2022-10-24 11:05:00,78.83,78.95,78.7,78.73,36689.0,73.2421,73.3536,73.1213,73.1492,36689.0
2022-10-24 11:10:00,78.74,78.86,78.69,78.78,21275.0,73.1585,73.27,73.112,73.1956,21275.0
2022-10-24 11:15:00,78.76,78.85,78.5,78.62,36055.0,73.177,73.2607,72.9355,73.047,36055.0
2022-10-24 11:20:00,78.63,78.85,78.63,78.84,26616.0,73.0563,73.2607,73.0563,73.2514,26616.0
2022-10-24 11:25:00,78.83,78.83,78.67,78.81,18832.0,73.2421,73.2421,73.0934,73.2235,18832.0
2022-10-24 11:30:00,78.82,78.89,78.75,78.81,18022.0,73.2328,73.2978,73.1678,73.2235,18022.0
2022-10-24 11:35:00,78.81,78.98,78.79,78.87,25103.0,73.2235,73.3815,73.2049,73.2792,25103.0
2022-10-24 11:40:00,78.88,78.97,78.87,78.87,27166.0,73.2885,73.3722,73.2792,73.2792,27166.0
2022-10-24 11:45:00,78.87,78.92,78.78,78.91,51083.0,73.2792,73.3257,73.1956,73.3164,51083.0
2022-10-24 11:50:00,78.94,79.11,78.88,79.09,94582.0,73.3443,73.5022,73.2885,73.4837,94582.0
2022-10-24 11:55:00,79.09,79.12,78.97,79.1,71849.0,73.4837,73.5115,73.3722,73.4929,71849.0
2022-10-24 12:00:00,79.09,79.16,78.96,78.97,54871.0,73.4837,73.5487,73.3629,73.3722,54871.0
2022-10-24 12:05:00,78.99,79.01,78.94,78.94,16208.0,73.3907,73.4093,73.3443,73.3443,16208.0
2022-10-24 12:10:00,78.94,79.0,78.91,78.92,12696.0,73.3443,73.4,73.3164,73.3257,12696.0
2022-10-24 12:15:00,78.94,79.08,78.87,79.04,62841.0,73.3443,73.4744,73.2792,73.4372,62841.0
2022-10-24 12:20:00,79.05,79.1,78.98,79.1,53203.0,73.4465,73.4929,73.3815,73.4929,53203.0
2022-10-24 12:25:00,79.11,79.12,78.98,79.02,13707.0,73.5022,73.5115,73.3815,73.4186,13707.0
2022-10-24 12:30:00,79.02,79.03,78.95,78.98,48831.0,73.4186,73.4279,73.3536,73.3815,48831.0
2022-10-24 12:35:00,78.95,79.0,78.9,78.91,18267.0,73.3536,73.4,73.3071,73.3164,18267.0
2022-10-24 12:40:00,78.92,79.02,78.83,79.02,22164.0,73.3257,73.4186,73.2421,73.4186,22164.0
2022-10-24 12:45:00,79.0,79.02,78.96,78.98,13393.0,73.4,73.4186,73.3629,73.3815,13393.0
2022-10-24 12:50:00,78.97,79.02,78.95,78.99,6624.0,73.3722,73.4186,73.3536,73.3907,6624.0
2022-10-24 12:55:00,78.97,79.0,78.85,78.86,16211.0,73.3722,73.4,73.2607,73.27,16211.0
2022-10-24 13:00:00,78.86,78.88,78.77,78.84,23749.0,73.27,73.2885,73.1863,73.2514,23749.0
2022-10-24 13:05:00,78.85,78.85,78.79,78.85,11730.0,73.2607,73.2607,73.2049,73.2607,11730.0
2022-10-24 13:10:00,78.84,78.84,78.74,78.77,20117.0,73.2514,73.2514,73.1585,73.1863,20117.0
2022-10-24 13:15:00,78.78,78.8,78.67,78.69,14877.0,73.1956,73.2142,73.0934,73.112,14877.0
2022-10-24 13:20:00,78.7,78.7,78.61,78.66,12055.0,73.1213,73.1213,73.0377,73.0841,12055.0
2022-10-24 13:25:00,78.67,78.72,78.64,78.67,13282.0,73.0934,73.1399,73.0656,73.0934,13282.0
2022-10-24 13:30:00,78.67,78.71,78.63,78.64,52319.0,73.0934,73.1306,73.0563,73.0656,52319.0
2022-10-24 13:35:00,78.64,78.64,78.54,78.56,30144.0,73.0656,73.0656,72.9726,72.9912,30144.0
2022-10-24 13:40:00,78.56,78.6,78.52,78.53,64654.0,72.9912,73.0284,72.9541,72.9633,64654.0
2022-10-24 13:45:00,78.53,78.58,78.47,78.51,19282.0,72.9633,73.0098,72.9076,72.9448,19282.0
2022-10-24 13:50:00,78.51,78.51,78.43,78.43,51610.0,72.9448,72.9448,72.8704,72.8704,51610.0
2022-10-24 13:55:00,78.43,78.55,78.41,78.55,34061.0,72.8704,72.9819,72.8519,72.9819,34061.0
2022-10-24 14:00:00,78.55,78.71,78.55,78.7,35578.0,72.9819,73.1306,72.9819,73.1213,35578.0
2022-10-24 14:05:00,78.72,78.78,78.72,78.74,20253.0,73.1399,73.1956,73.1399,73.1585,20253.0
2022-10-24 14:10:00,78.75,78.79,78.73,78.78,13421.0,73.1678,73.2049,73.1492,73.1956,13421.0
2022-10-24 14:15:00,78.77,78.79,78.71,78.73,16856.0,73.1863,73.2049,73.1306,73.1492,16856.0
2022-10-24 14:20:00,78.73,78.74,78.68,78.7,16883.0,73.1492,73.1585,73.1027,73.1213,16883.0
2022-10-24 14:25:00,78.7,78.78,78.69,78.75,13356.0,73.1213,73.1956,73.112,73.1678,13356.0
2022-10-24 14:30:00,78.75,78.85,78.75,78.82,20747.0,73.1678,73.2607,73.1678,73.2328,20747.0
2022-10-24 14:35:00,78.81,78.85,78.79,78.84,19334.0,73.2235,73.2607,73.2049,73.2514,19334.0
2022-10-24 14:40:00,78.84,78.97,78.77,78.95,28560.0,73.2514,73.3722,73.1863,73.3536,28560.0
2022-10-24 14:45:00,78.97,79.0,78.91,78.93,58756.0,73.3722,73.4,73.3164,73.335,58756.0
2022-10-24 14:50:00,78.92,79.04,78.9,79.03,32864.0,73.3257,73.4372,73.3071,73.4279,32864.0
2022-10-24 14:55:00,79.02,79.1,79.01,79.02,31613.0,73.4186,73.4929,73.4093,73.4186,31613.0
2022-10-24 15:00:00,79.03,79.09,79.01,79.08,24604.0,73.4279,73.4837,73.4093,73.4744,24604.0
2022-10-24 15:05:00,79.08,79.09,79.05,79.06,24274.0,73.4744,73.4837,73.4465,73.4558,24274.0
2022-10-24 15:10:00,79.06,79.12,79.06,79.11,27615.0,73.4558,73.5115,73.4558,73.5022,27615.0
2022-10-24 15:15:00,79.11,79.16,79.09,79.09,61888.0,73.5022,73.5487,73.4837,73.4837,61888.0
2022-10-24 15:20:00,79.09,79.09,79.0,79.04,40872.0,73.4837,73.4837,73.4,73.4372,40872.0
2022-10-24 15:25:00,79.03,79.11,79.02,79.03,18416.0,73.4279,73.5022,73.4186,73.4279,18416.0
2022-10-24 15:30:00,79.02,79.08,78.96,78.98,34790.0,73.4186,73.4744,73.3629,73.3815,34790.0
2022-10-24 15:35:00,78.98,79.02,78.92,78.97,42647.0,73.3815,73.4186,73.3257,73.3722,42647.0
2022-10-24 15:40:00,78.96,78.98,78.85,78.86,106398.0,73.3629,73.3815,73.2607,73.27,106398.0
2022-10-24 15:45:00,78.85,78.93,78.85,78.88,126011.0,73.2607,73.335,73.2607,73.2885,126011.0
2022-10-24 15:50:00,78.88,78.89,78.75,78.79,156348.0,73.2885,73.2978,73.1678,73.2049,156348.0
2022-10-24 15:55:00,78.78,78.84,78.74,78.82,219325.0,73.1956,73.2514,73.1585,73.2328,219325.0
2022-10-25 09:30:00,79.06,79.79,79.01,79.66,217710.0,73.4558,74.134,73.4093,74.0132,217710.0
2022-10-25 09:35:00,79.68,79.98,79.66,79.78,211039.0,74.0318,74.3106,74.0132,74.1247,211039.0
2022-10-25 09:40:00,79.76,80.06,79.65,80.06,194142.0,74.1062,74.3849,74.004,74.3849,194142.0
2022-10-25 09:45:00,80.05,80.54,80.05,80.51,230249.0,74.3756,74.8309,74.3756,74.803,230249.0
2022-10-25 09:50:00,80.52,80.59,80.42,80.48,260725.0,74.8123,74.8773,74.7194,74.7751,260725.0
2022-10-25 09:55:00,80.46,80.58,80.41,80.52,147388.0,74.7565,74.868,74.7101,74.8123,147388.0
2022-10-25 10:00:00,80.52,80.61,80.38,80.59,116779.0,74.8123,74.8959,74.6822,74.8773,116779.0
2022-10-25 10:05:00,80.6,80.71,80.44,80.67,90399.0,74.8866,74.9888,74.738,74.9517,90399.0
2022-10-25 10:10:00,80.67,80.76,80.57,80.68,26394.0,74.9517,75.0353,74.8587,74.9609,26394.0
2022-10-25 10:15:00,80.69,80.83,80.68,80.73,77951.0,74.9702,75.1003,74.9609,75.0074,77951.0
2022-10-25 10:20:00,80.74,80.81,80.7,80.75,55153.0,75.0167,75.0817,74.9795,75.026,55153.0
2022-10-25 10:25:00,80.77,80.93,80.74,80.93,58810.0,75.0446,75.1932,75.0167,75.1932,58810.0
2022-10-25 10:30:00,80.93,81.0,80.84,80.91,48626.0,75.1932,75.2583,75.1096,75.1746,48626.0
2022-10-25 10:35:00,80.92,81.01,80.85,80.94,63075.0,75.1839,75.2676,75.1189,75.2025,63075.0
2022-10-25 10:40:00,80.95,81.13,80.93,81.08,52261.0,75.2118,75.379,75.1932,75.3326,52261.0
2022-10-25 10:45:00,81.09,81.19,81.05,81.19,25308.0,75.3419,75.4348,75.3047,75.4348,25308.0
2022-10-25 10:50:00,81.18,81.27,81.14,81.18,68800.0,75.4255,75.5091,75.3883,75.4255,68800.0
2022-10-25 10:55:00,81.18,81.19,80.94,80.97,45115.0,75.4255,75.4348,75.2025,75.2304,45115.0
2022-10-25 11:00:00,80.97,81.02,80.91,81.01,44863.0,75.2304,75.2768,75.1746,75.2676,44863.0
2022-10-25 11:05:00,81.02,81.15,81.0,81.13,121900.0,75.2768,75.3976,75.2583,75.379,121900.0
2022-10-25 11:10:00,81.13,81.17,81.07,81.17,60363.0,75.379,75.4162,75.3233,75.4162,60363.0
2022-10-25 11:15:00,81.18,81.23,81.15,81.2,150476.0,75.4255,75.472,75.3976,75.4441,150476.0
2022-10-25 11:20:00,81.2,81.28,81.18,81.28,62254.0,75.4441,75.5184,75.4255,75.5184,62254.0
2022-10-25 11:25:00,81.29,81.36,81.26,81.28,146052.0,75.5277,75.5927,75.4998,75.5184,146052.0
2022-10-25 11:30:00,81.29,81.33,81.24,81.32,80392.0,75.5277,75.5649,75.4812,75.5556,80392.0
2022-10-25 11:35:00,81.31,81.44,81.29,81.42,176940.0,75.5463,75.6671,75.5277,75.6485,176940.0
2022-10-25 11:40:00,81.42,81.42,81.35,81.42,50035.0,75.6485,75.6485,75.5835,75.6485,50035.0
2022-10-25 11:45:00,81.42,81.42,81.31,81.32,27548.0,75.6485,75.6485,75.5463,75.5556,27548.0
2022-10-25 11:50:00,81.31,81.41,81.31,81.41,31585.0,75.5463,75.6392,75.5463,75.6392,31585.0
2022-10-25 11:55:00,81.4,81.43,81.33,81.33,23236.0,75.6299,75.6578,75.5649,75.5649,23236.0
2022-10-25 12:00:00,81.34,81.35,81.14,81.17,84305.0,75.5742,75.5835,75.3883,75.4162,84305.0
2022-10-25 12:05:00,81.18,81.33,81.17,81.3,34772.0,75.4255,75.5649,75.4162,75.537,34772.0
2022-10-25 12:10:00,81.3,81.35,81.27,81.35,19940.0,75.537,75.5835,75.5091,75.5835,19940.0
2022-10-25 12:15:00,81.36,81.46,81.32,81.46,67645.0,75.5927,75.6857,75.5556,75.6857,67645.0
2022-10-25 12:20:00,81.46,81.56,81.46,81.55,44408.0,75.6857,75.7786,75.6857,75.7693,44408.0
2022-10-25 12:25:00,81.55,81.55,81.47,81.5,26043.0,75.7693,75.7693,75.6949,75.7228,26043.0
2022-10-25 12:30:00,81.51,81.62,81.5,81.61,50931.0,75.7321,75.8343,75.7228,75.825,50931.0
2022-10-25 12:35:00,81.61,81.66,81.57,81.58,44141.0,75.825,75.8715,75.7879,75.7971,44141.0
2022-10-25 12:40:00,81.57,81.58,81.51,81.55,22962.0,75.7879,75.7971,75.7321,75.7693,22962.0
2022-10-25 12:45:00,81.55,81.57,81.41,81.42,32420.0,75.7693,75.7879,75.6392,75.6485,32420.0
2022-10-25 12:50:00,81.44,81.47,81.42,81.45,18180.0,75.6671,75.6949,75.6485,75.6764,18180.0
2022-10-25 12:55:00,81.45,81.49,81.41,81.42,25575.0,75.6764,75.7135,75.6392,75.6485,25575.0
2022-10-25 13:00:00,81.43,81.54,81.4,81.42,37882.0,75.6578,75.76,75.6299,75.6485,37882.0
2022-10-25 13:05:00,81.42,81.6,81.42,81.59,23170.0,75.6485,75.8157,75.6485,75.8064,23170.0
2022-10-25 13:10:00,81.58,81.61,81.48,81.48,30762.0,75.7971,75.825,75.7042,75.7042,30762.0
2022-10-25 13:15:00,81.47,81.51,81.43,81.43,24975.0,75.6949,75.7321,75.6578,75.6578,24975.0
2022-10-25 13:20:00,81.43,81.48,81.39,81.44,40962.0,75.6578,75.7042,75.6206,75.6671,40962.0
2022-10-25 13:25:00,81.44,81.58,81.44,81.51,58644.0,75.6671,75.7971,75.6671,75.7321,58644.0
2022-10-25 13:30:00,81.52,81.66,81.52,81.66,34638.0,75.7414,75.8715,75.7414,75.8715,34638.0
2022-10-25 13:35:00,81.65,81.68,81.55,81.56,26976.0,75.8622,75.8901,75.7693,75.7786,26976.0
2022-10-25 13:40:00,81.56,81.58,81.48,81.49,88191.0,75.7786,75.7971,75.7042,75.7135,88191.0
2022-10-25 13:45:00,81.48,81.49,81.43,81.46,26649.0,75.7042,75.7135,75.6578,75.6857,26649.0
2022-10-25 13:50:00,81.47,81.5,81.45,81.5,34254.0,75.6949,75.7228,75.6764,75.7228,34254.0
2022-10-25 13:55:00,81.5,81.5,81.43,81.47,17913.0,75.7228,75.7228,75.6578,75.6949,17913.0
2022-10-25 14:00:00,81.47,81.64,81.46,81.63,57291.0,75.6949,75.8529,75.6857,75.8436,57291.0
2022-10-25 14:05:00,81.63,81.67,81.57,81.58,25159.0,75.8436,75.8808,75.7879,75.7971,25159.0
2022-10-25 14:10:00,81.57,81.68,81.53,81.59,116393.0,75.7879,75.8901,75.7507,75.8064,116393.0
2022-10-25 14:15:00,81.59,81.64,81.58,81.64,128804.0,75.8064,75.8529,75.7971,75.8529,128804.0
2022-10-25 14:20:00,81.65,81.65,81.58,81.59,85315.0,75.8622,75.8622,75.7971,75.8064,85315.0
2022-10-25 14:25:00,81.59,81.62,81.57,81.62,71349.0,75.8064,75.8343,75.7879,75.8343,71349.0
2022-10-25 14:30:00,81.61,81.61,81.51,81.54,54154.0,75.825,75.825,75.7321,75.76,54154.0
2022-10-25 14:35:00,81.54,81.6,81.51,81.59,53038.0,75.76,75.8157,75.7321,75.8064,53038.0
2022-10-25 14:40:00,81.59,81.62,81.54,81.55,86843.0,75.8064,75.8343,75.76,75.7693,86843.0
2022-10-25 14:45:00,81.55,81.55,81.46,81.55,65519.0,75.7693,75.7693,75.6857,75.7693,65519.0
2022-10-25 14:50:00,81.56,81.58,81.54,81.56,22535.0,75.7786,75.7971,75.76,75.7786,22535.0
2022-10-25 14:55:00,81.57,81.61,81.51,81.52,36248.0,75.7879,75.825,75.7321,75.7414,36248.0
2022-10-25 15:00:00,81.53,81.61,81.47,81.6,23174.0,75.7507,75.825,75.6949,75.8157,23174.0
2022-10-25 15:05:00,81.6,81.66,81.55,81.66,40731.0,75.8157,75.8715,75.7693,75.8715,40731.0
2022-10-25 15:10:00,81.65,81.66,81.6,81.61,40045.0,75.8622,75.8715,75.8157,75.825,40045.0
2022-10-25 15:15:00,81.61,81.71,81.59,81.7,40725.0,75.825,75.9179,75.8064,75.9086,40725.0
2022-10-25 15:20:00,81.71,81.75,81.67,81.73,89329.0,75.9179,75.9551,75.8808,75.9365,89329.0
2022-10-25 15:25:00,81.72,81.74,81.68,81.71,152849.0,75.9272,75.9458,75.8901,75.9179,152849.0
2022-10-25 15:30:00,81.71,81.82,81.69,81.81,96682.0,75.9179,76.0201,75.8994,76.0108,96682.0
2022-10-25 15:35:00,81.81,81.96,81.8,81.96,74962.0,76.0108,76.1502,76.0016,76.1502,74962.0
2022-10-25 15:40:00,81.96,82.0,81.86,81.98,233882.0,76.1502,76.1874,76.0573,76.1688,233882.0
2022-10-25 15:45:00,81.99,82.1,81.94,82.05,170064.0,76.1781,76.2803,76.1316,76.2338,170064.0
2022-10-25 15:50:00,82.05,82.09,81.94,81.94,314348.0,76.2338,76.271,76.1316,76.1316,314348.0
2022-10-25 15:55:00,81.94,82.03,81.89,81.97,467851.0,76.1316,76.2152,76.0852,76.1595,467851.0
2022-10-26 09:30:00,82.16,82.73,82.04,82.51,289379.0,76.336,76.8656,76.2245,76.6612,289379.0
2022-10-26 09:35:00,82.52,82.7,82.46,82.66,270977.0,76.6705,76.8378,76.6148,76.8006,270977.0
2022-10-26 09:40:00,82.64,82.69,82.17,82.25,123123.0,76.782,76.8285,76.3453,76.4197,123123.0
2022-10-26 09:45:00,82.24,82.47,81.96,82.08,118448.0,76.4104,76.6241,76.1502,76.2617,118448.0
2022-10-26 09:50:00,82.09,82.18,81.75,81.75,74411.0,76.271,76.3546,75.9551,75.9551,74411.0
2022-10-26 09:55:00,81.76,81.9,81.54,81.66,144249.0,75.9644,76.0945,75.76,75.8715,144249.0
2022-10-26 10:00:00,81.67,82.36,81.67,82.07,188872.0,75.8808,76.5219,75.8808,76.2524,188872.0
2022-10-26 10:05:00,82.07,82.44,82.02,82.18,116054.0,76.2524,76.5962,76.206,76.3546,116054.0
2022-10-26 10:10:00,82.19,82.34,82.13,82.22,93258.0,76.3639,76.5033,76.3082,76.3918,93258.0
2022-10-26 10:15:00,82.21,82.51,82.18,82.44,72828.0,76.3825,76.6612,76.3546,76.5962,72828.0
2022-10-26 10:20:00,82.43,82.47,82.19,82.19,37139.0,76.5869,76.6241,76.3639,76.3639,37139.0
2022-10-26 10:25:00,82.19,82.26,82.13,82.15,39039.0,76.3639,76.4289,76.3082,76.3267,39039.0
2022-10-26 10:30:00,82.16,82.18,81.9,81.97,57086.0,76.336,76.3546,76.0945,76.1595,57086.0
2022-10-26 10:35:00,81.97,82.03,81.89,82.02,42053.0,76.1595,76.2152,76.0852,76.206,42053.0
2022-10-26 10:40:00,82.03,82.2,82.02,82.16,43340.0,76.2152,76.3732,76.206,76.336,43340.0
2022-10-26 10:45:00,82.13,82.28,82.09,82.26,38488.0,76.3082,76.4475,76.271,76.4289,38488.0
2022-10-26 10:50:00,82.27,82.32,82.19,82.31,83468.0,76.4382,76.4847,76.3639,76.4754,83468.0
2022-10-26 10:55:00,82.3,82.31,82.04,82.06,32504.0,76.4661,76.4754,76.2245,76.2431,32504.0
2022-10-26 11:00:00,82.04,82.45,82.04,82.3,234273.0,76.2245,76.6055,76.2245,76.4661,234273.0
2022-10-26 11:05:00,82.29,82.33,82.22,82.28,41265.0,76.4568,76.494,76.3918,76.4475,41265.0
2022-10-26 11:10:00,82.29,82.36,82.21,82.29,106620.0,76.4568,76.5219,76.3825,76.4568,106620.0
2022-10-26 11:15:00,82.3,82.48,82.29,82.46,61759.0,76.4661,76.6334,76.4568,76.6148,61759.0
2022-10-26 11:20:00,82.47,82.51,82.39,82.49,187817.0,76.6241,76.6612,76.5497,76.6426,187817.0
2022-10-26 11:25:00,82.5,82.57,82.49,82.51,103090.0,76.6519,76.717,76.6426,76.6612,103090.0
2022-10-26 11:30:00,82.52,82.74,82.51,82.71,189565.0,76.6705,76.8749,76.6612,76.847,189565.0
2022-10-26 11:35:00,82.7,82.7,82.61,82.67,45939.0,76.8378,76.8378,76.7541,76.8099,45939.0
2022-10-26 11:40:00,82.66,82.7,82.58,82.59,61647.0,76.8006,76.8378,76.7263,76.7356,61647.0
2022-10-26 11:45:00,82.59,82.61,82.53,82.61,49944.0,76.7356,76.7541,76.6798,76.7541,49944.0
2022-10-26 11:50:00,82.62,82.62,82.54,82.59,42585.0,76.7634,76.7634,76.6891,76.7356,42585.0
2022-10-26 11:55:00,82.59,82.72,82.59,82.69,50277.0,76.7356,76.8563,76.7356,76.8285,50277.0
2022-10-26 12:00:00,82.69,82.84,82.66,82.81,151131.0,76.8285,76.9678,76.8006,76.94,151131.0
2022-10-26 12:05:00,82.8,82.8,82.52,82.61,172674.0,76.9307,76.9307,76.6705,76.7541,172674.0
2022-10-26 12:10:00,82.62,82.73,82.58,82.61,47089.0,76.7634,76.8656,76.7263,76.7541,47089.0
2022-10-26 12:15:00,82.62,82.62,82.51,82.55,29374.0,76.7634,76.7634,76.6612,76.6984,29374.0
2022-10-26 12:20:00,82.54,82.66,82.54,82.65,22875.0,76.6891,76.8006,76.6891,76.7913,22875.0
2022-10-26 12:25:00,82.67,82.67,82.54,82.56,31973.0,76.8099,76.8099,76.6891,76.7077,31973.0
2022-10-26 12:30:00,82.57,82.77,82.57,82.74,36153.0,76.717,76.9028,76.717,76.8749,36153.0
2022-10-26 12:35:00,82.75,82.79,82.71,82.77,50641.0,76.8842,76.9214,76.847,76.9028,50641.0
2022-10-26 12:40:00,82.78,82.81,82.71,82.73,47187.0,76.9121,76.94,76.847,76.8656,47187.0
2022-10-26 12:45:00,82.72,82.76,82.65,82.65,33099.0,76.8563,76.8935,76.7913,76.7913,33099.0
2022-10-26 12:50:00,82.65,82.67,82.57,82.58,24405.0,76.7913,76.8099,76.717,76.7263,24405.0
2022-10-26 12:55:00,82.58,82.62,82.47,82.55,67904.0,76.7263,76.7634,76.6241,76.6984,67904.0
2022-10-26 13:00:00,82.53,82.63,82.49,82.54,139271.0,76.6798,76.7727,76.6426,76.6891,139271.0
2022-10-26 13:05:00,82.55,82.59,82.48,82.51,101959.0,76.6984,76.7356,76.6334,76.6612,101959.0
2022-10-26 13:10:00,82.52,82.56,82.41,82.45,78257.0,76.6705,76.7077,76.5683,76.6055,78257.0
2022-10-26 13:15:00,82.45,82.56,82.4,82.56,68541.0,76.6055,76.7077,76.559,76.7077,68541.0
2022-10-26 13:20:00,82.56,82.58,82.41,82.45,26242.0,76.7077,76.7263,76.5683,76.6055,26242.0
2022-10-26 13:25:00,82.45,82.45,82.31,82.36,56564.0,76.6055,76.6055,76.4754,76.5219,56564.0
2022-10-26 13:30:00,82.37,82.43,82.3,82.3,54896.0,76.5311,76.5869,76.4661,76.4661,54896.0
2022-10-26 13:35:00,82.31,82.4,82.27,82.39,39594.0,76.4754,76.559,76.4382,76.5497,39594.0
2022-10-26 13:40:00,82.39,82.47,82.38,82.44,22166.0,76.5497,76.6241,76.5404,76.5962,22166.0
2022-10-26 13:45:00,82.46,82.47,82.38,82.41,26642.0,76.6148,76.6241,76.5404,76.5683,26642.0
2022-10-26 13:50:00,82.42,82.53,82.41,82.52,27763.0,76.5776,76.6798,76.5683,76.6705,27763.0
2022-10-26 13:55:00,82.52,82.52,82.37,82.44,41624.0,76.6705,76.6705,76.5311,76.5962,41624.0
2022-10-26 14:00:00,82.44,82.53,82.44,82.52,18958.0,76.5962,76.6798,76.5962,76.6705,18958.0
2022-10-26 14:05:00,82.52,82.53,82.46,82.48,22964.0,76.6705,76.6798,76.6148,76.6334,22964.0
2022-10-26 14:10:00,82.47,82.56,82.47,82.5,26141.0,76.6241,76.7077,76.6241,76.6519,26141.0
2022-10-26 14:15:00,82.5,82.5,82.38,82.4,31410.0,76.6519,76.6519,76.5404,76.559,31410.0
2022-10-26 14:20:00,82.39,82.41,82.33,82.34,57652.0,76.5497,76.5683,76.494,76.5033,57652.0
2022-10-26 14:25:00,82.34,82.36,82.22,82.26,52965.0,76.5033,76.5219,76.3918,76.4289,52965.0
2022-10-26 14:30:00,82.26,82.29,82.21,82.23,41667.0,76.4289,76.4568,76.3825,76.4011,41667.0
2022-10-26 14:35:00,82.23,82.31,82.21,82.29,48924.0,76.4011,76.4754,76.3825,76.4568,48924.0
2022-10-26 14:40:00,82.3,82.3,82.2,82.2,43747.0,76.4661,76.4661,76.3732,76.3732,43747.0
2022-10-26 14:45:00,82.2,82.23,82.1,82.14,137017.0,76.3732,76.4011,76.2803,76.3175,137017.0
2022-10-26 14:50:00,82.14,82.14,82.05,82.1,56838.0,76.3175,76.3175,76.2338,76.2803,56838.0
2022-10-26 14:55:00,82.09,82.15,82.07,82.08,44978.0,76.271,76.3267,76.2524,76.2617,44978.0
2022-10-26 15:00:00,82.08,82.08,81.87,81.9,224898.0,76.2617,76.2617,76.0666,76.0945,224898.0
2022-10-26 15:05:00,81.9,82.0,81.87,82.0,64065.0,76.0945,76.1874,76.0666,76.1874,64065.0
2022-10-26 15:10:00,82.0,82.0,81.91,81.98,70269.0,76.1874,76.1874,76.1038,76.1688,70269.0
2022-10-26 15:15:00,81.98,82.01,81.94,82.0,75159.0,76.1688,76.1967,76.1316,76.1874,75159.0
2022-10-26 15:20:00,81.99,82.03,81.95,82.0,46105.0,76.1781,76.2152,76.1409,76.1874,46105.0
2022-10-26 15:25:00,82.01,82.04,81.95,82.02,67075.0,76.1967,76.2245,76.1409,76.206,67075.0
2022-10-26 15:30:00,82.03,82.11,82.0,82.08,55788.0,76.2152,76.2896,76.1874,76.2617,55788.0
2022-10-26 15:35:00,82.08,82.13,82.02,82.07,64067.0,76.2617,76.3082,76.206,76.2524,64067.0
2022-10-26 15:40:00,82.07,82.23,82.07,82.21,104197.0,76.2524,76.4011,76.2524,76.3825,104197.0
2022-10-26 15:45:00,82.2,82.3,82.17,82.29,128598.0,76.3732,76.4661,76.3453,76.4568,128598.0
2022-10-26 15:50:00,82.28,82.28,82.12,82.24,271916.0,76.4475,76.4475,76.2989,76.4104,271916.0
2022-10-26 15:55:00,82.24,82.24,82.04,82.11,579799.0,76.4104,76.4104,76.2245,76.2896,579799.0
2022-10-27 09:30:00,82.48,82.73,82.27,82.47,149772.0,76.6334,76.8656,76.4382,76.6241,149772.0
2022-10-27 09:35:00,82.5,82.9,82.5,82.67,115148.0,76.6519,77.0236,76.6519,76.8099,115148.0
2022-10-27 09:40:00,82.67,82.91,82.47,82.9,165942.0,76.8099,77.0329,76.6241,77.0236,165942.0
2022-10-27 09:45:00,82.92,82.92,82.53,82.65,169710.0,77.0422,77.0422,76.6798,76.7913,169710.0
2022-10-27 09:50:00,82.66,82.94,82.59,82.87,94943.0,76.8006,77.0607,76.7356,76.9957,94943.0
2022-10-27 09:55:00,82.88,82.91,82.6,82.69,87946.0,77.005,77.0329,76.7448,76.8285,87946.0
2022-10-27 10:00:00,82.68,82.68,82.36,82.63,52911.0,76.8192,76.8192,76.5219,76.7727,52911.0
2022-10-27 10:05:00,82.63,82.84,82.51,82.66,60262.0,76.7727,76.9678,76.6612,76.8006,60262.0
2022-10-27 10:10:00,82.65,82.88,82.53,82.85,86426.0,76.7913,77.005,76.6798,76.9771,86426.0
2022-10-27 10:15:00,82.86,83.01,82.76,82.86,57660.0,76.9864,77.1258,76.8935,76.9864,57660.0
2022-10-27 10:20:00,82.87,83.06,82.85,83.0,35002.0,76.9957,77.1722,76.9771,77.1165,35002.0
2022-10-27 10:25:00,82.99,83.08,82.96,83.06,44238.0,77.1072,77.1908,77.0793,77.1722,44238.0
2022-10-27 10:30:00,83.06,83.18,82.94,82.96,80981.0,77.1722,77.2837,77.0607,77.0793,80981.0
2022-10-27 10:35:00,82.95,82.96,82.77,82.81,43157.0,77.07,77.0793,76.9028,76.94,43157.0
2022-10-27 10:40:00,82.81,82.86,82.6,82.61,156612.0,76.94,76.9864,76.7448,76.7541,156612.0
2022-10-27 10:45:00,82.62,82.66,82.53,82.54,59184.0,76.7634,76.8006,76.6798,76.6891,59184.0
2022-10-27 10:50:00,82.53,82.63,82.46,82.6,76370.0,76.6798,76.7727,76.6148,76.7448,76370.0
2022-10-27 10:55:00,82.6,82.62,82.24,82.25,64463.0,76.7448,76.7634,76.4104,76.4197,64463.0
2022-10-27 11:00:00,82.24,82.39,82.21,82.38,89235.0,76.4104,76.5497,76.3825,76.5404,89235.0
2022-10-27 11:05:00,82.37,82.39,82.2,82.35,48424.0,76.5311,76.5497,76.3732,76.5126,48424.0
2022-10-27 11:10:00,82.34,82.46,82.34,82.35,73935.0,76.5033,76.6148,76.5033,76.5126,73935.0
2022-10-27 11:15:00,82.34,82.42,82.22,82.31,57549.0,76.5033,76.5776,76.3918,76.4754,57549.0
2022-10-27 11:20:00,82.3,82.43,82.29,82.41,60315.0,76.4661,76.5869,76.4568,76.5683,60315.0
2022-10-27 11:25:00,82.41,82.43,82.26,82.34,83272.0,76.5683,76.5869,76.4289,76.5033,83272.0
2022-10-27 11:30:00,82.34,82.35,82.22,82.25,78267.0,76.5033,76.5126,76.3918,76.4197,78267.0
2022-10-27 11:35:00,82.25,82.37,82.09,82.1,65490.0,76.4197,76.5311,76.271,76.2803,65490.0
2022-10-27 11:40:00,82.1,82.21,82.02,82.05,29839.0,76.2803,76.3825,76.206,76.2338,29839.0
2022-10-27 11:45:00,82.04,82.13,82.0,82.12,37535.0,76.2245,76.3082,76.1874,76.2989,37535.0
2022-10-27 11:50:00,82.11,82.16,82.02,82.13,28306.0,76.2896,76.336,76.206,76.3082,28306.0
2022-10-27 11:55:00,82.14,82.16,82.06,82.1,17377.0,76.3175,76.336,76.2431,76.2803,17377.0
2022-10-27 12:00:00,82.11,82.28,82.06,82.26,18659.0,76.2896,76.4475,76.2431,76.4289,18659.0
2022-10-27 12:05:00,82.25,82.31,82.18,82.18,17340.0,76.4197,76.4754,76.3546,76.3546,17340.0
2022-10-27 12:10:00,82.17,82.26,82.15,82.24,17383.0,76.3453,76.4289,76.3267,76.4104,17383.0
2022-10-27 12:15:00,82.26,82.33,82.18,82.2,34998.0,76.4289,76.494,76.3546,76.3732,34998.0
2022-10-27 12:20:00,82.2,82.29,82.19,82.22,47654.0,76.3732,76.4568,76.3639,76.3918,47654.0
2022-10-27 12:25:00,82.21,82.22,81.94,81.95,25776.0,76.3825,76.3918,76.1316,76.1409,25776.0
2022-10-27 12:30:00,81.94,82.12,81.94,82.09,12890.0,76.1316,76.2989,76.1316,76.271,12890.0
2022-10-27 12:35:00,82.1,82.18,82.09,82.14,11321.0,76.2803,76.3546,76.271,76.3175,11321.0
2022-10-27 12:40:00,82.15,82.22,82.14,82.18,11454.0,76.3267,76.3918,76.3175,76.3546,11454.0
2022-10-27 12:45:00,82.15,82.29,82.09,82.28,16148.0,76.3267,76.4568,76.271,76.4475,16148.0
2022-10-27 12:50:00,82.29,82.33,82.24,82.26,42754.0,76.4568,76.494,76.4104,76.4289,42754.0
2022-10-27 12:55:00,82.26,82.27,82.19,82.24,10649.0,76.4289,76.4382,76.3639,76.4104,10649.0
2022-10-27 13:00:00,82.26,82.29,82.22,82.27,21658.0,76.4289,76.4568,76.3918,76.4382,21658.0
2022-10-27 13:05:00,82.27,82.38,82.24,82.38,36312.0,76.4382,76.5404,76.4104,76.5404,36312.0
2022-10-27 13:10:00,82.37,82.45,82.37,82.38,24758.0,76.5311,76.6055,76.5311,76.5404,24758.0
2022-10-27 13:15:00,82.38,82.52,82.36,82.52,83364.0,76.5404,76.6705,76.5219,76.6705,83364.0
2022-10-27 13:20:00,82.53,82.59,82.48,82.48,10401.0,76.6798,76.7356,76.6334,76.6334,10401.0
2022-10-27 13:25:00,82.48,82.49,82.33,82.34,21885.0,76.6334,76.6426,76.494,76.5033,21885.0
2022-10-27 13:30:00,82.33,82.37,82.29,82.29,20852.0,76.494,76.5311,76.4568,76.4568,20852.0
2022-10-27 13:35:00,82.29,82.34,82.27,82.28,9669.0,76.4568,76.5033,76.4382,76.4475,9669.0
2022-10-27 13:40:00,82.28,82.41,82.27,82.4,27916.0,76.4475,76.5683,76.4382,76.559,27916.0
2022-10-27 13:45:00,82.39,82.45,82.33,82.37,68714.0,76.5497,76.6055,76.494,76.5311,68714.0
2022-10-27 13:50:00,82.37,82.42,82.34,82.4,70080.0,76.5311,76.5776,76.5033,76.559,70080.0
2022-10-27 13:55:00,82.4,82.42,82.3,82.3,50303.0,76.559,76.5776,76.4661,76.4661,50303.0
2022-10-27 14:00:00,82.31,82.36,82.28,82.36,40574.0,76.4754,76.5219,76.4475,76.5219,40574.0
2022-10-27 14:05:00,82.36,82.37,82.33,82.35,37473.0,76.5219,76.5311,76.494,76.5126,37473.0
2022-10-27 14:10:00,82.35,82.37,82.32,82.35,19015.0,76.5126,76.5311,76.4847,76.5126,19015.0
2022-10-27 14:15:00,82.36,82.39,82.31,82.37,19983.0,76.5219,76.5497,76.4754,76.5311,19983.0
2022-10-27 14:20:00,82.37,82.4,82.35,82.4,8168.0,76.5311,76.559,76.5126,76.559,8168.0
2022-10-27 14:25:00,82.4,82.41,82.34,82.36,39298.0,76.559,76.5683,76.5033,76.5219,39298.0
2022-10-27 14:30:00,82.35,82.35,82.27,82.32,28628.0,76.5126,76.5126,76.4382,76.4847,28628.0
2022-10-27 14:35:00,82.29,82.31,82.23,82.3,18578.0,76.4568,76.4754,76.4011,76.4661,18578.0
2022-10-27 14:40:00,82.3,82.35,82.26,82.26,10969.0,76.4661,76.5126,76.4289,76.4289,10969.0
2022-10-27 14:45:00,82.27,82.28,82.25,82.25,12518.0,76.4382,76.4475,76.4197,76.4197,12518.0
2022-10-27 14:50:00,82.26,82.28,82.19,82.22,11520.0,76.4289,76.4475,76.3639,76.3918,11520.0
2022-10-27 14:55:00,82.22,82.23,82.03,82.1,34793.0,76.3918,76.4011,76.2152,76.2803,34793.0
2022-10-27 15:00:00,82.09,82.22,82.09,82.2,16765.0,76.271,76.3918,76.271,76.3732,16765.0
2022-10-27 15:05:00,82.2,82.2,81.98,81.98,35607.0,76.3732,76.3732,76.1688,76.1688,35607.0
2022-10-27 15:10:00,81.99,82.18,81.98,82.17,48977.0,76.1781,76.3546,76.1688,76.3453,48977.0
2022-10-27 15:15:00,82.17,82.25,82.16,82.23,24981.0,76.3453,76.4197,76.336,76.4011,24981.0
2022-10-27 15:20:00,82.23,82.29,82.21,82.26,39981.0,76.4011,76.4568,76.3825,76.4289,39981.0
2022-10-27 15:25:00,82.25,82.41,82.22,82.37,47431.0,76.4197,76.5683,76.3918,76.5311,47431.0
2022-10-27 15:30:00,82.37,82.59,82.32,82.58,112937.0,76.5311,76.7356,76.4847,76.7263,112937.0
2022-10-27 15:35:00,82.58,82.58,82.39,82.39,73571.0,76.7263,76.7263,76.5497,76.5497,73571.0
2022-10-27 15:40:00,82.4,82.52,82.39,82.42,121505.0,76.559,76.6705,76.5497,76.5776,121505.0
2022-10-27 15:45:00,82.41,82.47,82.36,82.45,144906.0,76.5683,76.6241,76.5219,76.6055,144906.0
2022-10-27 15:50:00,82.45,82.49,82.19,82.2,199059.0,76.6055,76.6426,76.3639,76.3732,199059.0
2022-10-27 15:55:00,82.21,82.27,82.08,82.27,371855.0,76.3825,76.4382,76.2617,76.4382,371855.0
2022-10-28 09:30:00,81.76,82.14,81.64,81.97,73390.0,75.9644,76.3175,75.8529,76.1595,73390.0
2022-10-28 09:35:00,81.9,82.47,81.9,82.42,131271.0,76.0945,76.6241,76.0945,76.5776,131271.0
2022-10-28 09:40:00,82.44,82.79,82.44,82.73,238539.0,76.5962,76.9214,76.5962,76.8656,238539.0
2022-10-28 09:45:00,82.72,83.07,82.7,82.91,136245.0,76.8563,77.1815,76.8378,77.0329,136245.0
2022-10-28 09:50:00,82.92,83.01,82.82,82.95,63097.0,77.0422,77.1258,76.9492,77.07,63097.0
2022-10-28 09:55:00,82.95,83.14,82.94,83.09,72419.0,77.07,77.2466,77.0607,77.2001,72419.0
2022-10-28 10:00:00,83.1,83.38,82.94,83.01,100420.0,77.2094,77.4696,77.0607,77.1258,100420.0
2022-10-28 10:05:00,83.03,83.22,83.02,83.11,57605.0,77.1444,77.3209,77.1351,77.2187,57605.0
2022-10-28 10:10:00,83.09,83.17,82.91,83.05,77545.0,77.2001,77.2744,77.0329,77.1629,77545.0
2022-10-28 10:15:00,83.06,83.35,83.0,83.25,58971.0,77.1722,77.4417,77.1165,77.3488,58971.0
2022-10-28 10:20:00,83.25,83.25,83.1,83.21,22494.0,77.3488,77.3488,77.2094,77.3116,22494.0
2022-10-28 10:25:00,83.21,83.37,83.2,83.27,83050.0,77.3116,77.4603,77.3023,77.3674,83050.0
2022-10-28 10:30:00,83.29,83.48,83.29,83.4,55184.0,77.3859,77.5625,77.3859,77.4881,55184.0
2022-10-28 10:35:00,83.41,83.44,83.28,83.42,48898.0,77.4974,77.5253,77.3766,77.5067,48898.0
2022-10-28 10:40:00,83.42,83.46,83.35,83.35,23863.0,77.5067,77.5439,77.4417,77.4417,23863.0
2022-10-28 10:45:00,83.38,83.61,83.35,83.6,36056.0,77.4696,77.6833,77.4417,77.674,36056.0
2022-10-28 10:50:00,83.62,83.65,83.53,83.65,18413.0,77.6925,77.7204,77.6089,77.7204,18413.0
2022-10-28 10:55:00,83.63,83.66,83.52,83.54,19325.0,77.7018,77.7297,77.5996,77.6182,19325.0
2022-10-28 11:00:00,83.55,83.63,83.53,83.62,38445.0,77.6275,77.7018,77.6089,77.6925,38445.0
2022-10-28 11:05:00,83.63,83.68,83.53,83.67,22743.0,77.7018,77.7483,77.6089,77.739,22743.0
2022-10-28 11:10:00,83.67,83.71,83.49,83.54,46832.0,77.739,77.7762,77.5718,77.6182,46832.0
2022-10-28 11:15:00,83.54,83.55,83.36,83.38,36729.0,77.6182,77.6275,77.451,77.4696,36729.0
2022-10-28 11:20:00,83.38,83.45,83.36,83.38,20865.0,77.4696,77.5346,77.451,77.4696,20865.0
2022-10-28 11:25:00,83.38,83.38,83.21,83.22,25285.0,77.4696,77.4696,77.3116,77.3209,25285.0
2022-10-28 11:30:00,83.23,83.34,83.21,83.21,29019.0,77.3302,77.4324,77.3116,77.3116,29019.0
2022-10-28 11:35:00,83.19,83.3,83.13,83.28,29682.0,77.293,77.3952,77.2373,77.3766,29682.0
2022-10-28 11:40:00,83.28,83.43,83.27,83.43,18945.0,77.3766,77.516,77.3674,77.516,18945.0
2022-10-28 11:45:00,83.44,83.52,83.41,83.5,34131.0,77.5253,77.5996,77.4974,77.581,34131.0
2022-10-28 11:50:00,83.49,83.5,83.36,83.36,52214.0,77.5718,77.581,77.451,77.451,52214.0
2022-10-28 11:55:00,83.37,83.49,83.32,83.34,29913.0,77.4603,77.5718,77.4138,77.4324,29913.0
2022-10-28 12:00:00,83.33,83.43,83.3,83.38,26530.0,77.4231,77.516,77.3952,77.4696,26530.0
2022-10-28 12:05:00,83.38,83.47,83.3,83.46,31870.0,77.4696,77.5532,77.3952,77.5439,31870.0
2022-10-28 12:10:00,83.46,83.54,83.43,83.54,29453.0,77.5439,77.6182,77.516,77.6182,29453.0
2022-10-28 12:15:00,83.55,83.65,83.55,83.6,45679.0,77.6275,77.7204,77.6275,77.674,45679.0
2022-10-28 12:20:00,83.59,83.7,83.58,83.69,13113.0,77.6647,77.7669,77.6554,77.7576,13113.0
2022-10-28 12:25:00,83.7,83.72,83.61,83.63,30190.0,77.7669,77.7855,77.6833,77.7018,30190.0
2022-10-28 12:30:00,83.62,83.72,83.6,83.7,29042.0,77.6925,77.7855,77.674,77.7669,29042.0
2022-10-28 12:35:00,83.7,83.74,83.67,83.68,61748.0,77.7669,77.804,77.739,77.7483,61748.0
2022-10-28 12:40:00,83.69,83.75,83.67,83.74,41147.0,77.7576,77.8133,77.739,77.804,41147.0
2022-10-28 12:45:00,83.75,83.82,83.73,83.81,43470.0,77.8133,77.8784,77.7947,77.8691,43470.0
2022-10-28 12:50:00,83.81,83.85,83.78,83.84,19391.0,77.8691,77.9062,77.8412,77.8969,19391.0
2022-10-28 12:55:00,83.84,83.86,83.79,83.83,21789.0,77.8969,77.9155,77.8505,77.8877,21789.0
2022-10-28 13:00:00,83.83,83.85,83.77,83.78,17748.0,77.8877,77.9062,77.8319,77.8412,17748.0
2022-10-28 13:05:00,83.77,83.89,83.77,83.84,39463.0,77.8319,77.9434,77.8319,77.8969,39463.0
2022-10-28 13:10:00,83.84,83.95,83.83,83.94,31664.0,77.8969,77.9991,77.8877,77.9899,31664.0
2022-10-28 13:15:00,83.93,83.94,83.89,83.9,146241.0,77.9806,77.9899,77.9434,77.9527,146241.0
2022-10-28 13:20:00,83.88,83.97,83.84,83.97,132986.0,77.9341,78.0177,77.8969,78.0177,132986.0
2022-10-28 13:25:00,83.96,84.03,83.91,83.97,28539.0,78.0084,78.0735,77.962,78.0177,28539.0
2022-10-28 13:30:00,83.98,84.02,83.93,83.94,114073.0,78.027,78.0642,77.9806,77.9899,114073.0
2022-10-28 13:35:00,83.94,84.0,83.9,83.9,53905.0,77.9899,78.0456,77.9527,77.9527,53905.0
2022-10-28 13:40:00,83.91,83.99,83.9,83.96,19137.0,77.962,78.0363,77.9527,78.0084,19137.0
2022-10-28 13:45:00,83.97,84.03,83.97,83.99,23317.0,78.0177,78.0735,78.0177,78.0363,23317.0
2022-10-28 13:50:00,83.99,84.04,83.98,83.98,12760.0,78.0363,78.0828,78.027,78.027,12760.0
2022-10-28 13:55:00,83.98,84.03,83.9,83.92,17255.0,78.027,78.0735,77.9527,77.9713,17255.0
2022-10-28 14:00:00,83.92,83.96,83.84,83.86,41692.0,77.9713,78.0084,77.8969,77.9155,41692.0
2022-10-28 14:05:00,83.87,83.91,83.83,83.89,31730.0,77.9248,77.962,77.8877,77.9434,31730.0
2022-10-28 14:10:00,83.88,83.93,83.87,83.88,33859.0,77.9341,77.9806,77.9248,77.9341,33859.0
2022-10-28 14:15:00,83.88,83.95,83.87,83.91,51410.0,77.9341,77.9991,77.9248,77.962,51410.0
2022-10-28 14:20:00,83.92,83.98,83.91,83.94,69090.0,77.9713,78.027,77.962,77.9899,69090.0
2022-10-28 14:25:00,83.94,83.94,83.85,83.87,41238.0,77.9899,77.9899,77.9062,77.9248,41238.0
2022-10-28 14:30:00,83.87,83.97,83.86,83.95,21321.0,77.9248,78.0177,77.9155,77.9991,21321.0
2022-10-28 14:35:00,83.97,84.01,83.95,84.0,25868.0,78.0177,78.0549,77.9991,78.0456,25868.0
2022-10-28 14:40:00,83.99,84.06,83.98,84.03,31360.0,78.0363,78.1014,78.027,78.0735,31360.0
2022-10-28 14:45:00,84.02,84.1,84.02,84.09,37032.0,78.0642,78.1385,78.0642,78.1292,37032.0
2022-10-28 14:50:00,84.09,84.14,84.09,84.12,32684.0,78.1292,78.1757,78.1292,78.1571,32684.0
2022-10-28 14:55:00,84.13,84.19,84.13,84.19,20328.0,78.1664,78.2221,78.1664,78.2221,20328.0
2022-10-28 15:00:00,84.19,84.31,84.19,84.23,31429.0,78.2221,78.3336,78.2221,78.2593,31429.0
2022-10-28 15:05:00,84.25,84.26,84.17,84.24,40618.0,78.2779,78.2872,78.2036,78.2686,40618.0
2022-10-28 15:10:00,84.23,84.3,84.22,84.25,45333.0,78.2593,78.3243,78.25,78.2779,45333.0
2022-10-28 15:15:00,84.25,84.26,84.15,84.16,55929.0,78.2779,78.2872,78.185,78.1943,55929.0
2022-10-28 15:20:00,84.16,84.17,84.06,84.12,41559.0,78.1943,78.2036,78.1014,78.1571,41559.0
2022-10-28 15:25:00,84.12,84.2,84.1,84.13,42826.0,78.1571,78.2314,78.1385,78.1664,42826.0
2022-10-28 15:30:00,84.13,84.17,84.08,84.11,129298.0,78.1664,78.2036,78.1199,78.1478,129298.0
2022-10-28 15:35:00,84.11,84.14,84.05,84.11,276638.0,78.1478,78.1757,78.0921,78.1478,276638.0
2022-10-28 15:40:00,84.11,84.16,84.08,84.15,175391.0,78.1478,78.1943,78.1199,78.185,175391.0
2022-10-28 15:45:00,84.14,84.19,84.07,84.11,202263.0,78.1757,78.2221,78.1106,78.1478,202263.0
2022-10-28 15:50:00,84.11,84.25,84.08,84.18,320739.0,78.1478,78.2779,78.1199,78.2128,320739.0
2022-10-28 15:55:00,84.18,84.19,84.02,84.11,375143.0,78.2128,78.2221,78.0642,78.1478,375143.0
2022-10-31 09:30:00,83.32,83.59,83.08,83.52,124852.0,77.4138,77.6647,77.1908,77.5996,124852.0
2022-10-31 09:35:00,83.52,83.76,83.46,83.67,134095.0,77.5996,77.8226,77.5439,77.739,134095.0
2022-10-31 09:40:00,83.68,83.69,83.4,83.53,164802.0,77.7483,77.7576,77.4881,77.6089,164802.0
2022-10-31 09:45:00,83.54,83.54,83.29,83.3,132492.0,77.6182,77.6182,77.3859,77.3952,132492.0
2022-10-31 09:50:00,83.3,83.71,83.21,83.59,90426.0,77.3952,77.7762,77.3116,77.6647,90426.0
2022-10-31 09:55:00,83.59,83.62,83.38,83.43,104250.0,77.6647,77.6925,77.4696,77.516,104250.0
2022-10-31 10:00:00,83.43,83.67,83.43,83.66,117573.0,77.516,77.739,77.516,77.7297,117573.0
2022-10-31 10:05:00,83.66,83.69,83.54,83.62,52384.0,77.7297,77.7576,77.6182,77.6925,52384.0
2022-10-31 10:10:00,83.61,83.79,83.59,83.76,36722.0,77.6833,77.8505,77.6647,77.8226,36722.0
2022-10-31 10:15:00,83.76,84.06,83.76,83.96,56050.0,77.8226,78.1014,77.8226,78.0084,56050.0
2022-10-31 10:20:00,83.95,84.0,83.79,83.84,33387.0,77.9991,78.0456,77.8505,77.8969,33387.0
2022-10-31 10:25:00,83.86,83.91,83.68,83.74,36950.0,77.9155,77.962,77.7483,77.804,36950.0
2022-10-31 10:30:00,83.73,83.76,83.63,83.76,39097.0,77.7947,77.8226,77.7018,77.8226,39097.0
2022-10-31 10:35:00,83.75,83.78,83.66,83.72,20326.0,77.8133,77.8412,77.7297,77.7855,20326.0
2022-10-31 10:40:00,83.73,83.86,83.71,83.84,44591.0,77.7947,77.9155,77.7762,77.8969,44591.0
2022-10-31 10:45:00,83.84,84.15,83.82,83.94,172593.0,77.8969,78.185,77.8784,77.9899,172593.0
2022-10-31 10:50:00,83.95,84.11,83.94,84.02,158672.0,77.9991,78.1478,77.9899,78.0642,158672.0
2022-10-31 10:55:00,84.02,84.06,83.92,84.02,183893.0,78.0642,78.1014,77.9713,78.0642,183893.0
2022-10-31 11:00:00,84.01,84.22,83.98,84.18,87451.0,78.0549,78.25,78.027,78.2128,87451.0
2022-10-31 11:05:00,84.17,84.18,84.1,84.11,107077.0,78.2036,78.2128,78.1385,78.1478,107077.0
2022-10-31 11:10:00,84.1,84.14,84.01,84.03,36855.0,78.1385,78.1757,78.0549,78.0735,36855.0
2022-10-31 11:15:00,84.02,84.15,84.02,84.1,19896.0,78.0642,78.185,78.0642,78.1385,19896.0
2022-10-31 11:20:00,84.09,84.24,84.04,84.23,18418.0,78.1292,78.2686,78.0828,78.2593,18418.0
2022-10-31 11:25:00,84.23,84.28,84.2,84.21,26689.0,78.2593,78.3058,78.2314,78.2407,26689.0
2022-10-31 11:30:00,84.2,84.27,84.17,84.26,15445.0,78.2314,78.2965,78.2036,78.2872,15445.0
2022-10-31 11:35:00,84.26,84.3,84.17,84.19,21301.0,78.2872,78.3243,78.2036,78.2221,21301.0
2022-10-31 11:40:00,84.2,84.34,84.2,84.34,19622.0,78.2314,78.3615,78.2314,78.3615,19622.0
2022-10-31 11:45:00,84.33,84.43,84.32,84.34,23529.0,78.3522,78.4451,78.3429,78.3615,23529.0
2022-10-31 11:50:00,84.35,84.37,84.23,84.28,27904.0,78.3708,78.3894,78.2593,78.3058,27904.0
2022-10-31 11:55:00,84.29,84.3,83.92,83.99,152073.0,78.315,78.3243,77.9713,78.0363,152073.0
2022-10-31 12:00:00,84.01,84.07,83.92,84.05,33467.0,78.0549,78.1106,77.9713,78.0921,33467.0
2022-10-31 12:05:00,84.06,84.08,83.99,84.04,55316.0,78.1014,78.1199,78.0363,78.0828,55316.0
2022-10-31 12:10:00,84.05,84.19,84.03,84.17,34488.0,78.0921,78.2221,78.0735,78.2036,34488.0
2022-10-31 12:15:00,84.16,84.31,84.15,84.2,28664.0,78.1943,78.3336,78.185,78.2314,28664.0
2022-10-31 12:20:00,84.19,84.22,84.09,84.12,24710.0,78.2221,78.25,78.1292,78.1571,24710.0
2022-10-31 12:25:00,84.11,84.11,84.0,84.0,133687.0,78.1478,78.1478,78.0456,78.0456,133687.0
2022-10-31 12:30:00,83.99,84.02,83.92,83.95,39171.0,78.0363,78.0642,77.9713,77.9991,39171.0
2022-10-31 12:35:00,83.94,83.97,83.91,83.94,42433.0,77.9899,78.0177,77.962,77.9899,42433.0
2022-10-31 12:40:00,83.94,84.02,83.92,83.96,32465.0,77.9899,78.0642,77.9713,78.0084,32465.0
2022-10-31 12:45:00,83.95,83.95,83.85,83.88,27655.0,77.9991,77.9991,77.9062,77.9341,27655.0
2022-10-31 12:50:00,83.87,83.96,83.85,83.87,63687.0,77.9248,78.0084,77.9062,77.9248,63687.0
2022-10-31 12:55:00,83.86,83.93,83.85,83.89,55494.0,77.9155,77.9806,77.9062,77.9434,55494.0
2022-10-31 13:00:00,83.88,83.98,83.84,83.91,43785.0,77.9341,78.027,77.8969,77.962,43785.0
2022-10-31 13:05:00,83.91,83.96,83.85,83.95,17498.0,77.962,78.0084,77.9062,77.9991,17498.0
2022-10-31 13:10:00,83.94,83.96,83.84,83.91,26586.0,77.9899,78.0084,77.8969,77.962,26586.0
2022-10-31 13:15:00,83.91,83.99,83.89,83.99,19487.0,77.962,78.0363,77.9434,78.0363,19487.0
2022-10-31 13:20:00,84.0,84.12,84.0,84.08,16741.0,78.0456,78.1571,78.0456,78.1199,16741.0
2022-10-31 13:25:00,84.07,84.15,84.05,84.14,13561.0,78.1106,78.185,78.0921,78.1757,13561.0
2022-10-31 13:30:00,84.14,84.18,84.1,84.12,14602.0,78.1757,78.2128,78.1385,78.1571,14602.0
2022-10-31 13:35:00,84.12,84.14,84.07,84.08,12995.0,78.1571,78.1757,78.1106,78.1199,12995.0
2022-10-31 13:40:00,84.08,84.11,84.03,84.04,16917.0,78.1199,78.1478,78.0735,78.0828,16917.0
2022-10-31 13:45:00,84.04,84.05,83.98,84.0,61174.0,78.0828,78.0921,78.027,78.0456,61174.0
2022-10-31 13:50:00,84.0,84.03,83.95,83.96,10802.0,78.0456,78.0735,77.9991,78.0084,10802.0
2022-10-31 13:55:00,83.96,84.06,83.96,84.02,25390.0,78.0084,78.1014,78.0084,78.0642,25390.0
2022-10-31 14:00:00,84.02,84.12,83.99,84.09,28801.0,78.0642,78.1571,78.0363,78.1292,28801.0
2022-10-31 14:05:00,84.09,84.13,83.99,83.99,30368.0,78.1292,78.1664,78.0363,78.0363,30368.0
2022-10-31 14:10:00,83.98,84.11,83.97,84.1,37553.0,78.027,78.1478,78.0177,78.1385,37553.0
2022-10-31 14:15:00,84.09,84.15,84.07,84.14,61092.0,78.1292,78.185,78.1106,78.1757,61092.0
2022-10-31 14:20:00,84.13,84.16,84.12,84.14,26400.0,78.1664,78.1943,78.1571,78.1757,26400.0
2022-10-31 14:25:00,84.14,84.2,84.12,84.12,32744.0,78.1757,78.2314,78.1571,78.1571,32744.0
2022-10-31 14:30:00,84.13,84.22,84.1,84.22,51332.0,78.1664,78.25,78.1385,78.25,51332.0
2022-10-31 14:35:00,84.22,84.29,84.2,84.26,75770.0,78.25,78.315,78.2314,78.2872,75770.0
2022-10-31 14:40:00,84.25,84.27,84.23,84.25,54396.0,78.2779,78.2965,78.2593,78.2779,54396.0
2022-10-31 14:45:00,84.25,84.28,84.22,84.23,49312.0,78.2779,78.3058,78.25,78.2593,49312.0
2022-10-31 14:50:00,84.23,84.24,84.18,84.23,47623.0,78.2593,78.2686,78.2128,78.2593,47623.0
2022-10-31 14:55:00,84.22,84.26,84.05,84.08,41567.0,78.25,78.2872,78.0921,78.1199,41567.0
2022-10-31 15:00:00,84.09,84.09,83.94,83.97,139659.0,78.1292,78.1292,77.9899,78.0177,139659.0
2022-10-31 15:05:00,83.96,84.01,83.87,83.88,241221.0,78.0084,78.0549,77.9248,77.9341,241221.0
2022-10-31 15:10:00,83.88,84.06,83.87,84.01,73046.0,77.9341,78.1014,77.9248,78.0549,73046.0
2022-10-31 15:15:00,84.0,84.04,83.96,84.03,93317.0,78.0456,78.0828,78.0084,78.0735,93317.0
2022-10-31 15:20:00,84.02,84.11,83.97,84.08,43797.0,78.0642,78.1478,78.0177,78.1199,43797.0
2022-10-31 15:25:00,84.08,84.14,84.06,84.11,32813.0,78.1199,78.1757,78.1014,78.1478,32813.0
2022-10-31 15:30:00,84.1,84.18,84.03,84.17,76922.0,78.1385,78.2128,78.0735,78.2036,76922.0
2022-10-31 15:35:00,84.18,84.18,84.13,84.17,78831.0,78.2128,78.2128,78.1664,78.2036,78831.0
2022-10-31 15:40:00,84.17,84.19,84.11,84.17,88659.0,78.2036,78.2221,78.1478,78.2036,88659.0
2022-10-31 15:45:00,84.18,84.19,84.04,84.06,136974.0,78.2128,78.2221,78.0828,78.1014,136974.0
2022-10-31 15:50:00,84.07,84.1,83.97,84.02,240420.0,78.1106,78.1385,78.0177,78.0642,240420.0
2022-10-31 15:55:00,84.02,84.1,83.93,83.95,370682.0,78.0642,78.1385,77.9806,77.9991,370682.0
2022-11-01 09:30:00,84.87,85.13,84.58,84.59,162175.0,78.8539,79.0955,78.5845,78.5938,162175.0
2022-11-01 09:35:00,84.59,84.97,84.52,84.82,103545.0,78.5938,78.9468,78.5287,78.8075,103545.0
2022-11-01 09:40:00,84.83,85.08,84.8,85.03,91131.0,78.8168,79.049,78.7889,79.0026,91131.0
2022-11-01 09:45:00,85.06,85.08,84.61,84.62,89770.0,79.0305,79.049,78.6124,78.6217,89770.0
2022-11-01 09:50:00,84.61,84.64,84.27,84.62,144330.0,78.6124,78.6402,78.2965,78.6217,144330.0
2022-11-01 09:55:00,84.6,84.73,84.49,84.49,79570.0,78.6031,78.7239,78.5009,78.5009,79570.0
2022-11-01 10:00:00,84.49,84.55,84.17,84.27,227313.0,78.5009,78.5566,78.2036,78.2965,227313.0
2022-11-01 10:05:00,84.27,84.36,84.09,84.11,53288.0,78.2965,78.3801,78.1292,78.1478,53288.0
2022-11-01 10:10:00,84.1,84.15,84.0,84.14,136590.0,78.1385,78.185,78.0456,78.1757,136590.0
2022-11-01 10:15:00,84.15,84.25,84.02,84.08,89410.0,78.185,78.2779,78.0642,78.1199,89410.0
2022-11-01 10:20:00,84.06,84.42,84.03,84.2,81575.0,78.1014,78.4358,78.0735,78.2314,81575.0
2022-11-01 10:25:00,84.2,84.3,84.07,84.26,65977.0,78.2314,78.3243,78.1106,78.2872,65977.0
2022-11-01 10:30:00,84.28,84.53,84.22,84.52,86762.0,78.3058,78.538,78.25,78.5287,86762.0
2022-11-01 10:35:00,84.54,84.62,84.48,84.48,98659.0,78.5473,78.6217,78.4916,78.4916,98659.0
2022-11-01 10:40:00,84.47,84.47,84.17,84.23,66601.0,78.4823,78.4823,78.2036,78.2593,66601.0
2022-11-01 10:45:00,84.23,84.28,84.11,84.13,34846.0,78.2593,78.3058,78.1478,78.1664,34846.0
2022-11-01 10:50:00,84.14,84.26,84.04,84.26,40623.0,78.1757,78.2872,78.0828,78.2872,40623.0
2022-11-01 10:55:00,84.26,84.28,83.98,84.12,26303.0,78.2872,78.3058,78.027,78.1571,26303.0
2022-11-01 11:00:00,84.11,84.17,83.99,84.07,48172.0,78.1478,78.2036,78.0363,78.1106,48172.0
2022-11-01 11:05:00,84.06,84.12,84.02,84.06,25416.0,78.1014,78.1571,78.0642,78.1014,25416.0
2022-11-01 11:10:00,84.07,84.09,84.01,84.07,22282.0,78.1106,78.1292,78.0549,78.1106,22282.0
2022-11-01 11:15:00,84.06,84.15,83.97,83.97,39087.0,78.1014,78.185,78.0177,78.0177,39087.0
2022-11-01 11:20:00,83.96,84.05,83.92,83.95,31680.0,78.0084,78.0921,77.9713,77.9991,31680.0
2022-11-01 11:25:00,83.95,84.06,83.91,84.06,29096.0,77.9991,78.1014,77.962,78.1014,29096.0
2022-11-01 11:30:00,84.06,84.11,84.0,84.07,44179.0,78.1014,78.1478,78.0456,78.1106,44179.0
2022-11-01 11:35:00,84.07,84.1,83.75,83.79,53503.0,78.1106,78.1385,77.8133,77.8505,53503.0
2022-11-01 11:40:00,83.79,83.85,83.72,83.75,39740.0,77.8505,77.9062,77.7855,77.8133,39740.0
2022-11-01 11:45:00,83.75,83.87,83.74,83.83,23145.0,77.8133,77.9248,77.804,77.8877,23145.0
2022-11-01 11:50:00,83.81,83.93,83.78,83.93,23291.0,77.8691,77.9806,77.8412,77.9806,23291.0
2022-11-01 11:55:00,83.92,84.03,83.9,83.99,38926.0,77.9713,78.0735,77.9527,78.0363,38926.0
2022-11-01 12:00:00,83.98,84.0,83.89,83.97,23231.0,78.027,78.0456,77.9434,78.0177,23231.0
2022-11-01 12:05:00,83.96,84.26,83.96,84.02,84616.0,78.0084,78.2872,78.0084,78.0642,84616.0
2022-11-01 12:10:00,84.01,84.07,83.92,83.97,32624.0,78.0549,78.1106,77.9713,78.0177,32624.0
2022-11-01 12:15:00,83.98,84.01,83.94,83.94,10726.0,78.027,78.0549,77.9899,77.9899,10726.0
2022-11-01 12:20:00,83.95,83.99,83.86,83.89,32931.0,77.9991,78.0363,77.9155,77.9434,32931.0
2022-11-01 12:25:00,83.89,83.98,83.88,83.94,15165.0,77.9434,78.027,77.9341,77.9899,15165.0
2022-11-01 12:30:00,83.95,83.95,83.85,83.85,13420.0,77.9991,77.9991,77.9062,77.9062,13420.0
2022-11-01 12:35:00,83.87,83.91,83.75,83.81,13401.0,77.9248,77.962,77.8133,77.8691,13401.0
2022-11-01 12:40:00,83.82,83.92,83.79,83.91,35040.0,77.8784,77.9713,77.8505,77.962,35040.0
2022-11-01 12:45:00,83.9,83.94,83.85,83.89,15793.0,77.9527,77.9899,77.9062,77.9434,15793.0
2022-11-01 12:50:00,83.89,83.91,83.74,83.77,54149.0,77.9434,77.962,77.804,77.8319,54149.0
2022-11-01 12:55:00,83.77,83.87,83.74,83.86,13725.0,77.8319,77.9248,77.804,77.9155,13725.0
2022-11-01 13:00:00,83.86,83.86,83.79,83.81,17116.0,77.9155,77.9155,77.8505,77.8691,17116.0
2022-11-01 13:05:00,83.8,83.88,83.79,83.8,23315.0,77.8598,77.9341,77.8505,77.8598,23315.0
2022-11-01 13:10:00,83.81,84.01,83.81,83.97,23591.0,77.8691,78.0549,77.8691,78.0177,23591.0
2022-11-01 13:15:00,83.96,84.06,83.96,84.02,35037.0,78.0084,78.1014,78.0084,78.0642,35037.0
2022-11-01 13:20:00,84.04,84.09,83.92,83.94,21421.0,78.0828,78.1292,77.9713,77.9899,21421.0
2022-11-01 13:25:00,83.92,83.95,83.85,83.89,25933.0,77.9713,77.9991,77.9062,77.9434,25933.0
2022-11-01 13:30:00,83.87,83.89,83.83,83.84,15622.0,77.9248,77.9434,77.8877,77.8969,15622.0
2022-11-01 13:35:00,83.85,83.88,83.84,83.85,15713.0,77.9062,77.9341,77.8969,77.9062,15713.0
2022-11-01 13:40:00,83.84,83.95,83.84,83.93,20145.0,77.8969,77.9991,77.8969,77.9806,20145.0
2022-11-01 13:45:00,83.93,84.03,83.92,84.0,15348.0,77.9806,78.0735,77.9713,78.0456,15348.0
2022-11-01 13:50:00,84.0,84.03,83.96,83.97,26366.0,78.0456,78.0735,78.0084,78.0177,26366.0
2022-11-01 13:55:00,83.98,84.08,83.97,84.08,62398.0,78.027,78.1199,78.0177,78.1199,62398.0
2022-11-01 14:00:00,84.09,84.13,84.03,84.04,22317.0,78.1292,78.1664,78.0735,78.0828,22317.0
2022-11-01 14:05:00,84.03,84.03,83.94,84.01,20611.0,78.0735,78.0735,77.9899,78.0549,20611.0
2022-11-01 14:10:00,84.0,84.04,83.97,84.04,25206.0,78.0456,78.0828,78.0177,78.0828,25206.0
2022-11-01 14:15:00,84.05,84.08,84.04,84.06,19098.0,78.0921,78.1199,78.0828,78.1014,19098.0
2022-11-01 14:20:00,84.06,84.09,84.04,84.05,15587.0,78.1014,78.1292,78.0828,78.0921,15587.0
2022-11-01 14:25:00,84.05,84.08,83.99,84.08,18537.0,78.0921,78.1199,78.0363,78.1199,18537.0
2022-11-01 14:30:00,84.07,84.09,83.93,83.95,76953.0,78.1106,78.1292,77.9806,77.9991,76953.0
2022-11-01 14:35:00,83.95,83.96,83.88,83.88,18425.0,77.9991,78.0084,77.9341,77.9341,18425.0
2022-11-01 14:40:00,83.89,83.93,83.82,83.84,20874.0,77.9434,77.9806,77.8784,77.8969,20874.0
2022-11-01 14:45:00,83.83,83.85,83.68,83.69,82700.0,77.8877,77.9062,77.7483,77.7576,82700.0
2022-11-01 14:50:00,83.69,83.75,83.65,83.72,32539.0,77.7576,77.8133,77.7204,77.7855,32539.0
2022-11-01 14:55:00,83.73,83.85,83.73,83.83,51265.0,77.7947,77.9062,77.7947,77.8877,51265.0
2022-11-01 15:00:00,83.82,83.84,83.76,83.77,47806.0,77.8784,77.8969,77.8226,77.8319,47806.0
2022-11-01 15:05:00,83.77,83.91,83.74,83.89,30735.0,77.8319,77.962,77.804,77.9434,30735.0
2022-11-01 15:10:00,83.88,83.89,83.78,83.8,49918.0,77.9341,77.9434,77.8412,77.8598,49918.0
2022-11-01 15:15:00,83.79,83.8,83.69,83.8,59042.0,77.8505,77.8598,77.7576,77.8598,59042.0
2022-11-01 15:20:00,83.8,83.93,83.8,83.91,28992.0,77.8598,77.9806,77.8598,77.962,28992.0
2022-11-01 15:25:00,83.9,83.92,83.85,83.86,30853.0,77.9527,77.9713,77.9062,77.9155,30853.0
2022-11-01 15:30:00,83.87,83.9,83.82,83.86,32440.0,77.9248,77.9527,77.8784,77.9155,32440.0
2022-11-01 15:35:00,83.87,83.91,83.83,83.83,48515.0,77.9248,77.962,77.8877,77.8877,48515.0
2022-11-01 15:40:00,83.82,83.92,83.82,83.88,63843.0,77.8784,77.9713,77.8784,77.9341,63843.0
2022-11-01 15:45:00,83.87,84.02,83.83,84.02,88599.0,77.9248,78.0642,77.8877,78.0642,88599.0
2022-11-01 15:50:00,84.03,84.05,83.92,83.97,128878.0,78.0735,78.0921,77.9713,78.0177,128878.0
2022-11-01 15:55:00,83.96,84.0,83.8,83.82,370017.0,78.0084,78.0456,77.8598,77.8784,370017.0
2022-11-02 09:30:00,83.37,83.37,82.53,82.65,111103.0,77.4603,77.4603,76.6798,76.7913,111103.0
2022-11-02 09:35:00,82.64,82.9,82.53,82.72,174629.0,76.782,77.0236,76.6798,76.8563,174629.0
2022-11-02 09:40:00,82.72,82.75,82.39,82.56,167008.0,76.8563,76.8842,76.5497,76.7077,167008.0
2022-11-02 09:45:00,82.55,82.63,82.35,82.62,66930.0,76.6984,76.7727,76.5126,76.7634,66930.0
2022-11-02 09:50:00,82.62,82.69,82.49,82.69,66195.0,76.7634,76.8285,76.6426,76.8285,66195.0
2022-11-02 09:55:00,82.67,82.8,82.64,82.69,76228.0,76.8099,76.9307,76.782,76.8285,76228.0
2022-11-02 10:00:00,82.69,82.79,82.59,82.75,84987.0,76.8285,76.9214,76.7356,76.8842,84987.0
2022-11-02 10:05:00,82.76,82.8,82.61,82.76,33679.0,76.8935,76.9307,76.7541,76.8935,33679.0
2022-11-02 10:10:00,82.78,82.8,82.62,82.62,28980.0,76.9121,76.9307,76.7634,76.7634,28980.0
2022-11-02 10:15:00,82.62,82.68,82.56,82.61,57082.0,76.7634,76.8192,76.7077,76.7541,57082.0
2022-11-02 10:20:00,82.61,82.61,82.48,82.56,29489.0,76.7541,76.7541,76.6334,76.7077,29489.0
2022-11-02 10:25:00,82.55,82.74,82.51,82.74,25962.0,76.6984,76.8749,76.6612,76.8749,25962.0
2022-11-02 10:30:00,82.75,82.88,82.73,82.87,19675.0,76.8842,77.005,76.8656,76.9957,19675.0
2022-11-02 10:35:00,82.9,82.95,82.8,82.83,55546.0,77.0236,77.07,76.9307,76.9585,55546.0
2022-11-02 10:40:00,82.83,82.93,82.82,82.9,8327.0,76.9585,77.0515,76.9492,77.0236,8327.0
2022-11-02 10:45:00,82.89,83.03,82.87,83.01,61376.0,77.0143,77.1444,76.9957,77.1258,61376.0
2022-11-02 10:50:00,83.01,83.13,82.95,83.11,90191.0,77.1258,77.2373,77.07,77.2187,90191.0
2022-11-02 10:55:00,83.11,83.2,83.09,83.11,19724.0,77.2187,77.3023,77.2001,77.2187,19724.0
2022-11-02 11:00:00,83.13,83.2,83.1,83.12,41575.0,77.2373,77.3023,77.2094,77.228,41575.0
2022-11-02 11:05:00,83.11,83.13,83.03,83.1,15745.0,77.2187,77.2373,77.1444,77.2094,15745.0
2022-11-02 11:10:00,83.09,83.09,82.94,82.97,18933.0,77.2001,77.2001,77.0607,77.0886,18933.0
2022-11-02 11:15:00,82.96,83.01,82.92,82.93,23364.0,77.0793,77.1258,77.0422,77.0515,23364.0
2022-11-02 11:20:00,82.92,83.03,82.9,83.01,37158.0,77.0422,77.1444,77.0236,77.1258,37158.0
2022-11-02 11:25:00,83.01,83.05,82.9,82.94,16723.0,77.1258,77.1629,77.0236,77.0607,16723.0
2022-11-02 11:30:00,82.92,83.0,82.86,83.0,21035.0,77.0422,77.1165,76.9864,77.1165,21035.0
2022-11-02 11:35:00,82.99,83.04,82.97,83.04,7229.0,77.1072,77.1537,77.0886,77.1537,7229.0
2022-11-02 11:40:00,83.05,83.15,83.01,83.1,21056.0,77.1629,77.2559,77.1258,77.2094,21056.0
2022-11-02 11:45:00,83.11,83.17,83.09,83.14,29886.0,77.2187,77.2744,77.2001,77.2466,29886.0
2022-11-02 11:50:00,83.14,83.15,83.06,83.12,54555.0,77.2466,77.2559,77.1722,77.228,54555.0
2022-11-02 11:55:00,83.12,83.15,83.0,83.02,64354.0,77.228,77.2559,77.1165,77.1351,64354.0
2022-11-02 12:00:00,83.03,83.03,82.98,83.0,53500.0,77.1444,77.1444,77.0979,77.1165,53500.0
2022-11-02 12:05:00,83.0,83.04,82.95,82.98,49821.0,77.1165,77.1537,77.07,77.0979,49821.0
2022-11-02 12:10:00,82.96,82.97,82.9,82.9,67976.0,77.0793,77.0886,77.0236,77.0236,67976.0
2022-11-02 12:15:00,82.9,82.96,82.88,82.9,42798.0,77.0236,77.0793,77.005,77.0236,42798.0
2022-11-02 12:20:00,82.9,82.97,82.87,82.89,21165.0,77.0236,77.0886,76.9957,77.0143,21165.0
2022-11-02 12:25:00,82.89,83.01,82.89,82.94,23204.0,77.0143,77.1258,77.0143,77.0607,23204.0
2022-11-02 12:30:00,82.94,82.99,82.92,82.98,15509.0,77.0607,77.1072,77.0422,77.0979,15509.0
2022-11-02 12:35:00,82.98,82.98,82.92,82.96,12317.0,77.0979,77.0979,77.0422,77.0793,12317.0
2022-11-02 12:40:00,82.95,83.13,82.95,83.13,80791.0,77.07,77.2373,77.07,77.2373,80791.0
2022-11-02 12:45:00,83.13,83.17,83.1,83.14,71672.0,77.2373,77.2744,77.2094,77.2466,71672.0
2022-11-02 12:50:00,83.14,83.22,83.14,83.22,15026.0,77.2466,77.3209,77.2466,77.3209,15026.0
2022-11-02 12:55:00,83.2,83.27,83.2,83.23,9050.0,77.3023,77.3674,77.3023,77.3302,9050.0
2022-11-02 13:00:00,83.22,83.22,83.17,83.2,6802.0,77.3209,77.3209,77.2744,77.3023,6802.0
2022-11-02 13:05:00,83.2,83.21,83.11,83.13,10672.0,77.3023,77.3116,77.2187,77.2373,10672.0
2022-11-02 13:10:00,83.14,83.16,83.12,83.12,9590.0,77.2466,77.2651,77.228,77.228,9590.0
2022-11-02 13:15:00,83.12,83.16,83.1,83.14,11686.0,77.228,77.2651,77.2094,77.2466,11686.0
2022-11-02 13:20:00,83.15,83.23,83.13,83.21,22035.0,77.2559,77.3302,77.2373,77.3116,22035.0
2022-11-02 13:25:00,83.2,83.28,83.18,83.22,11549.0,77.3023,77.3766,77.2837,77.3209,11549.0
2022-11-02 13:30:00,83.22,83.27,83.17,83.26,15723.0,77.3209,77.3674,77.2744,77.3581,15723.0
2022-11-02 13:35:00,83.25,83.29,83.24,83.28,20829.0,77.3488,77.3859,77.3395,77.3766,20829.0
2022-11-02 13:40:00,83.27,83.38,83.27,83.35,27168.0,77.3674,77.4696,77.3674,77.4417,27168.0
2022-11-02 13:45:00,83.34,83.35,83.28,83.29,31971.0,77.4324,77.4417,77.3766,77.3859,31971.0
2022-11-02 13:50:00,83.3,83.32,83.19,83.2,26388.0,77.3952,77.4138,77.293,77.3023,26388.0
2022-11-02 13:55:00,83.2,83.2,83.08,83.09,36094.0,77.3023,77.3023,77.1908,77.2001,36094.0
2022-11-02 14:00:00,83.09,83.88,82.95,83.81,309319.0,77.2001,77.9341,77.07,77.8691,309319.0
2022-11-02 14:05:00,83.83,84.03,83.75,83.95,313821.0,77.8877,78.0735,77.8133,77.9991,313821.0
2022-11-02 14:10:00,83.94,84.04,83.73,84.02,195560.0,77.9899,78.0828,77.7947,78.0642,195560.0
2022-11-02 14:15:00,84.03,84.1,83.8,83.92,92459.0,78.0735,78.1385,77.8598,77.9713,92459.0
2022-11-02 14:20:00,83.91,83.96,83.82,83.92,52587.0,77.962,78.0084,77.8784,77.9713,52587.0
2022-11-02 14:25:00,83.93,84.24,83.88,84.23,189743.0,77.9806,78.2686,77.9341,78.2593,189743.0
2022-11-02 14:30:00,84.23,84.3,83.83,84.01,200611.0,78.2593,78.3243,77.8877,78.0549,200611.0
2022-11-02 14:35:00,84.0,84.39,83.06,83.46,437922.0,78.0456,78.408,77.1722,77.5439,437922.0
2022-11-02 14:40:00,83.44,83.99,83.27,83.59,369820.0,77.5253,78.0363,77.3674,77.6647,369820.0
2022-11-02 14:45:00,83.58,83.77,83.15,83.22,144966.0,77.6554,77.8319,77.2559,77.3209,144966.0
2022-11-02 14:50:00,83.22,83.28,82.31,82.48,321435.0,77.3209,77.3766,76.4754,76.6334,321435.0
2022-11-02 14:55:00,82.46,82.74,82.37,82.61,274300.0,76.6148,76.8749,76.5311,76.7541,274300.0
2022-11-02 15:00:00,82.61,82.88,82.5,82.76,262672.0,76.7541,77.005,76.6519,76.8935,262672.0
2022-11-02 15:05:00,82.75,83.32,82.72,83.28,137397.0,76.8842,77.4138,76.8563,77.3766,137397.0
2022-11-02 15:10:00,83.27,83.27,82.97,82.97,76881.0,77.3674,77.3674,77.0886,77.0886,76881.0
2022-11-02 15:15:00,82.96,82.97,82.57,82.57,147697.0,77.0793,77.0886,76.717,76.717,147697.0
2022-11-02 15:20:00,82.57,82.58,82.3,82.31,131069.0,76.717,76.7263,76.4661,76.4754,131069.0
2022-11-02 15:25:00,82.32,82.35,81.9,82.11,122228.0,76.4847,76.5126,76.0945,76.2896,122228.0
2022-11-02 15:30:00,82.1,82.1,81.84,81.85,264003.0,76.2803,76.2803,76.0387,76.048,264003.0
2022-11-02 15:35:00,81.85,82.03,81.73,81.92,308179.0,76.048,76.2152,75.9365,76.113,308179.0
2022-11-02 15:40:00,81.91,82.0,81.78,81.9,242977.0,76.1038,76.1874,75.983,76.0945,242977.0
2022-11-02 15:45:00,81.89,81.9,81.68,81.81,175667.0,76.0852,76.0945,75.8901,76.0108,175667.0
2022-11-02 15:50:00,81.81,81.81,81.46,81.56,265193.0,76.0108,76.0108,75.6857,75.7786,265193.0
2022-11-02 15:55:00,81.57,81.72,81.53,81.58,406777.0,75.7879,75.9272,75.7507,75.7971,406777.0
2022-11-03 09:30:00,80.93,80.94,80.36,80.64,407027.0,75.1932,75.2025,74.6636,74.9238,407027.0
2022-11-03 09:35:00,80.65,80.66,80.25,80.31,191093.0,74.9331,74.9424,74.5614,74.6172,191093.0
2022-11-03 09:40:00,80.32,80.81,80.31,80.48,143986.0,74.6265,75.0817,74.6172,74.7751,143986.0
2022-11-03 09:45:00,80.48,80.48,80.01,80.3,186115.0,74.7751,74.7751,74.3384,74.6079,186115.0
2022-11-03 09:50:00,80.28,80.4,80.16,80.21,165476.0,74.5893,74.7008,74.4778,74.5243,165476.0
2022-11-03 09:55:00,80.21,80.37,80.19,80.26,76704.0,74.5243,74.6729,74.5057,74.5707,76704.0
2022-11-03 10:00:00,80.25,80.69,80.23,80.62,152305.0,74.5614,74.9702,74.5428,74.9052,152305.0
2022-11-03 10:05:00,80.62,80.75,80.43,80.45,113762.0,74.9052,75.026,74.7287,74.7472,113762.0
2022-11-03 10:10:00,80.45,80.61,80.4,80.61,134371.0,74.7472,74.8959,74.7008,74.8959,134371.0
2022-11-03 10:15:00,80.6,80.78,80.53,80.77,80147.0,74.8866,75.0539,74.8216,75.0446,80147.0
2022-11-03 10:20:00,80.76,80.91,80.74,80.78,42436.0,75.0353,75.1746,75.0167,75.0539,42436.0
2022-11-03 10:25:00,80.78,81.02,80.75,80.99,81910.0,75.0539,75.2768,75.026,75.249,81910.0
2022-11-03 10:30:00,80.98,81.03,80.81,80.84,56766.0,75.2397,75.2861,75.0817,75.1096,56766.0
2022-11-03 10:35:00,80.84,80.98,80.84,80.94,34535.0,75.1096,75.2397,75.1096,75.2025,34535.0
2022-11-03 10:40:00,80.94,81.15,80.93,81.13,58728.0,75.2025,75.3976,75.1932,75.379,58728.0
2022-11-03 10:45:00,81.15,81.34,81.14,81.31,241821.0,75.3976,75.5742,75.3883,75.5463,241821.0
2022-11-03 10:50:00,81.31,81.35,81.19,81.25,74727.0,75.5463,75.5835,75.4348,75.4905,74727.0
2022-11-03 10:55:00,81.25,81.43,81.23,81.42,93592.0,75.4905,75.6578,75.472,75.6485,93592.0
2022-11-03 11:00:00,81.42,81.53,81.36,81.4,42138.0,75.6485,75.7507,75.5927,75.6299,42138.0
2022-11-03 11:05:00,81.42,81.47,81.38,81.42,48521.0,75.6485,75.6949,75.6113,75.6485,48521.0
2022-11-03 11:10:00,81.41,81.5,81.29,81.29,105206.0,75.6392,75.7228,75.5277,75.5277,105206.0
2022-11-03 11:15:00,81.3,81.33,81.19,81.33,71092.0,75.537,75.5649,75.4348,75.5649,71092.0
2022-11-03 11:20:00,81.34,81.51,81.3,81.39,50026.0,75.5742,75.7321,75.537,75.6206,50026.0
2022-11-03 11:25:00,81.38,81.4,81.3,81.35,80584.0,75.6113,75.6299,75.537,75.5835,80584.0
2022-11-03 11:30:00,81.35,81.46,81.24,81.27,68244.0,75.5835,75.6857,75.4812,75.5091,68244.0
2022-11-03 11:35:00,81.27,81.46,81.26,81.46,47465.0,75.5091,75.6857,75.4998,75.6857,47465.0
2022-11-03 11:40:00,81.45,81.48,81.35,81.36,29401.0,75.6764,75.7042,75.5835,75.5927,29401.0
2022-11-03 11:45:00,81.35,81.51,81.35,81.35,34526.0,75.5835,75.7321,75.5835,75.5835,34526.0
2022-11-03 11:50:00,81.34,81.35,81.2,81.28,20820.0,75.5742,75.5835,75.4441,75.5184,20820.0
2022-11-03 11:55:00,81.26,81.26,81.15,81.21,32259.0,75.4998,75.4998,75.3976,75.4534,32259.0
2022-11-03 12:00:00,81.19,81.32,81.13,81.31,36181.0,75.4348,75.5556,75.379,75.5463,36181.0
2022-11-03 12:05:00,81.32,81.44,81.32,81.38,24576.0,75.5556,75.6671,75.5556,75.6113,24576.0
2022-11-03 12:10:00,81.38,81.47,81.34,81.44,61351.0,75.6113,75.6949,75.5742,75.6671,61351.0
2022-11-03 12:15:00,81.43,81.57,81.39,81.54,44021.0,75.6578,75.7879,75.6206,75.76,44021.0
2022-11-03 12:20:00,81.55,81.55,81.44,81.48,19252.0,75.7693,75.7693,75.6671,75.7042,19252.0
2022-11-03 12:25:00,81.48,81.57,81.47,81.53,75258.0,75.7042,75.7879,75.6949,75.7507,75258.0
2022-11-03 12:30:00,81.52,81.55,81.44,81.52,35496.0,75.7414,75.7693,75.6671,75.7414,35496.0
2022-11-03 12:35:00,81.51,81.52,81.37,81.43,44842.0,75.7321,75.7414,75.602,75.6578,44842.0
2022-11-03 12:40:00,81.44,81.67,81.41,81.65,27797.0,75.6671,75.8808,75.6392,75.8622,27797.0
2022-11-03 12:45:00,81.65,81.75,81.64,81.71,20129.0,75.8622,75.9551,75.8529,75.9179,20129.0
2022-11-03 12:50:00,81.7,81.92,81.7,81.91,93626.0,75.9086,76.113,75.9086,76.1038,93626.0
2022-11-03 12:55:00,81.92,81.99,81.9,81.98,126690.0,76.113,76.1781,76.0945,76.1688,126690.0
2022-11-03 13:00:00,81.98,82.0,81.89,81.92,79467.0,76.1688,76.1874,76.0852,76.113,79467.0
2022-11-03 13:05:00,81.9,81.97,81.82,81.95,45062.0,76.0945,76.1595,76.0201,76.1409,45062.0
2022-11-03 13:10:00,81.94,81.95,81.78,81.81,19986.0,76.1316,76.1409,75.983,76.0108,19986.0
2022-11-03 13:15:00,81.8,81.92,81.79,81.86,19685.0,76.0016,76.113,75.9923,76.0573,19685.0
2022-11-03 13:20:00,81.84,81.86,81.71,81.77,15468.0,76.0387,76.0573,75.9179,75.9737,15468.0
2022-11-03 13:25:00,81.77,81.85,81.75,81.85,23256.0,75.9737,76.048,75.9551,76.048,23256.0
2022-11-03 13:30:00,81.84,81.85,81.72,81.77,37379.0,76.0387,76.048,75.9272,75.9737,37379.0
2022-11-03 13:35:00,81.77,81.83,81.74,81.8,17838.0,75.9737,76.0294,75.9458,76.0016,17838.0
2022-11-03 13:40:00,81.81,81.84,81.74,81.74,14043.0,76.0108,76.0387,75.9458,75.9458,14043.0
2022-11-03 13:45:00,81.74,81.87,81.7,81.83,28453.0,75.9458,76.0666,75.9086,76.0294,28453.0
2022-11-03 13:50:00,81.83,81.9,81.79,81.89,23421.0,76.0294,76.0945,75.9923,76.0852,23421.0
2022-11-03 13:55:00,81.9,81.94,81.78,81.81,21556.0,76.0945,76.1316,75.983,76.0108,21556.0
2022-11-03 14:00:00,81.81,81.83,81.73,81.73,17643.0,76.0108,76.0294,75.9365,75.9365,17643.0
2022-11-03 14:05:00,81.72,81.82,81.7,81.74,14430.0,75.9272,76.0201,75.9086,75.9458,14430.0
2022-11-03 14:10:00,81.78,81.81,81.72,81.8,28712.0,75.983,76.0108,75.9272,76.0016,28712.0
2022-11-03 14:15:00,81.81,81.85,81.76,81.85,12751.0,76.0108,76.048,75.9644,76.048,12751.0
2022-11-03 14:20:00,81.85,82.03,81.85,82.01,28920.0,76.048,76.2152,76.048,76.1967,28920.0
2022-11-03 14:25:00,82.03,82.12,82.02,82.11,26570.0,76.2152,76.2989,76.206,76.2896,26570.0
2022-11-03 14:30:00,82.11,82.18,82.07,82.1,25876.0,76.2896,76.3546,76.2524,76.2803,25876.0
2022-11-03 14:35:00,82.11,82.15,82.01,82.04,24427.0,76.2896,76.3267,76.1967,76.2245,24427.0
2022-11-03 14:40:00,82.03,82.06,81.97,81.98,16743.0,76.2152,76.2431,76.1595,76.1688,16743.0
2022-11-03 14:45:00,81.97,82.05,81.97,82.0,24016.0,76.1595,76.2338,76.1595,76.1874,24016.0
2022-11-03 14:50:00,82.0,82.04,81.97,82.01,21890.0,76.1874,76.2245,76.1595,76.1967,21890.0
2022-11-03 14:55:00,82.01,82.06,81.98,82.02,21484.0,76.1967,76.2431,76.1688,76.206,21484.0
2022-11-03 15:00:00,82.03,82.04,81.95,81.96,27848.0,76.2152,76.2245,76.1409,76.1502,27848.0
2022-11-03 15:05:00,81.96,81.98,81.88,81.9,26888.0,76.1502,76.1688,76.0759,76.0945,26888.0
2022-11-03 15:10:00,81.9,81.94,81.85,81.86,45065.0,76.0945,76.1316,76.048,76.0573,45065.0
2022-11-03 15:15:00,81.86,81.94,81.85,81.88,31965.0,76.0573,76.1316,76.048,76.0759,31965.0
2022-11-03 15:20:00,81.89,81.94,81.88,81.94,43936.0,76.0852,76.1316,76.0759,76.1316,43936.0
2022-11-03 15:25:00,81.94,82.01,81.89,81.98,52104.0,76.1316,76.1967,76.0852,76.1688,52104.0
2022-11-03 15:30:00,81.98,82.06,81.93,82.06,73532.0,76.1688,76.2431,76.1223,76.2431,73532.0
2022-11-03 15:35:00,82.05,82.08,81.84,81.9,64365.0,76.2338,76.2617,76.0387,76.0945,64365.0
2022-11-03 15:40:00,81.91,81.93,81.79,81.81,70566.0,76.1038,76.1223,75.9923,76.0108,70566.0
2022-11-03 15:45:00,81.8,81.81,81.66,81.69,113763.0,76.0016,76.0108,75.8715,75.8994,113763.0
2022-11-03 15:50:00,81.68,81.69,81.59,81.61,446296.0,75.8901,75.8994,75.8064,75.825,446296.0
2022-11-03 15:55:00,81.61,81.61,81.49,81.52,436650.0,75.825,75.825,75.7135,75.7414,436650.0
2022-11-04 09:30:00,82.44,82.44,81.89,81.97,175115.0,76.5962,76.5962,76.0852,76.1595,175115.0
2022-11-04 09:35:00,81.98,82.03,81.69,81.88,112223.0,76.1688,76.2152,75.8994,76.0759,112223.0
2022-11-04 09:40:00,81.87,81.87,81.31,81.31,172593.0,76.0666,76.0666,75.5463,75.5463,172593.0
2022-11-04 09:45:00,81.31,81.72,81.17,81.46,177376.0,75.5463,75.9272,75.4162,75.6857,177376.0
2022-11-04 09:50:00,81.47,81.97,81.42,81.92,115815.0,75.6949,76.1595,75.6485,76.113,115815.0
2022-11-04 09:55:00,81.93,82.13,81.86,82.12,130926.0,76.1223,76.3082,76.0573,76.2989,130926.0
2022-11-04 10:00:00,82.12,82.41,82.12,82.31,132692.0,76.2989,76.5683,76.2989,76.4754,132692.0
2022-11-04 10:05:00,82.3,82.44,82.23,82.35,98650.0,76.4661,76.5962,76.4011,76.5126,98650.0
2022-11-04 10:10:00,82.36,82.59,82.28,82.59,137537.0,76.5219,76.7356,76.4475,76.7356,137537.0
2022-11-04 10:15:00,82.62,82.67,82.35,82.36,41747.0,76.7634,76.8099,76.5126,76.5219,41747.0
2022-11-04 10:20:00,82.37,82.67,82.35,82.67,89872.0,76.5311,76.8099,76.5126,76.8099,89872.0
2022-11-04 10:25:00,82.68,82.79,82.59,82.62,78172.0,76.8192,76.9214,76.7356,76.7634,78172.0
2022-11-04 10:30:00,82.64,82.79,82.63,82.76,140687.0,76.782,76.9214,76.7727,76.8935,140687.0
2022-11-04 10:35:00,82.76,82.95,82.69,82.93,174379.0,76.8935,77.07,76.8285,77.0515,174379.0
2022-11-04 10:40:00,82.94,83.14,82.93,83.05,89609.0,77.0607,77.2466,77.0515,77.1629,89609.0
2022-11-04 10:45:00,83.05,83.12,82.9,83.08,68616.0,77.1629,77.228,77.0236,77.1908,68616.0
2022-11-04 10:50:00,83.07,83.11,82.79,82.86,32478.0,77.1815,77.2187,76.9214,76.9864,32478.0
2022-11-04 10:55:00,82.84,82.91,82.6,82.63,40850.0,76.9678,77.0329,76.7448,76.7727,40850.0
2022-11-04 11:00:00,82.63,82.91,82.63,82.88,53566.0,76.7727,77.0329,76.7727,77.005,53566.0
2022-11-04 11:05:00,82.88,82.88,82.68,82.72,55917.0,77.005,77.005,76.8192,76.8563,55917.0
2022-11-04 11:10:00,82.73,82.75,82.58,82.6,37863.0,76.8656,76.8842,76.7263,76.7448,37863.0
2022-11-04 11:15:00,82.61,82.62,82.46,82.46,74571.0,76.7541,76.7634,76.6148,76.6148,74571.0
2022-11-04 11:20:00,82.46,82.57,82.46,82.56,26133.0,76.6148,76.717,76.6148,76.7077,26133.0
2022-11-04 11:25:00,82.56,82.58,82.19,82.2,190257.0,76.7077,76.7263,76.3639,76.3732,190257.0
2022-11-04 11:30:00,82.2,82.39,82.17,82.29,131318.0,76.3732,76.5497,76.3453,76.4568,131318.0
2022-11-04 11:35:00,82.29,82.33,82.06,82.08,85726.0,76.4568,76.494,76.2431,76.2617,85726.0
2022-11-04 11:40:00,82.06,82.07,81.89,81.92,62389.0,76.2431,76.2524,76.0852,76.113,62389.0
2022-11-04 11:45:00,81.9,81.9,81.75,81.78,92710.0,76.0945,76.0945,75.9551,75.983,92710.0
2022-11-04 11:50:00,81.76,81.76,81.5,81.61,66589.0,75.9644,75.9644,75.7228,75.825,66589.0
2022-11-04 11:55:00,81.6,81.66,81.43,81.45,31937.0,75.8157,75.8715,75.6578,75.6764,31937.0
2022-11-04 12:00:00,81.45,81.54,81.29,81.32,47637.0,75.6764,75.76,75.5277,75.5556,47637.0
2022-11-04 12:05:00,81.29,81.49,81.27,81.49,52648.0,75.5277,75.7135,75.5091,75.7135,52648.0
2022-11-04 12:10:00,81.48,81.54,81.37,81.53,40430.0,75.7042,75.76,75.602,75.7507,40430.0
2022-11-04 12:15:00,81.53,81.83,81.49,81.74,42575.0,75.7507,76.0294,75.7135,75.9458,42575.0
2022-11-04 12:20:00,81.75,81.78,81.51,81.55,22372.0,75.9551,75.983,75.7321,75.7693,22372.0
2022-11-04 12:25:00,81.55,81.79,81.55,81.73,21700.0,75.7693,75.9923,75.7693,75.9365,21700.0
2022-11-04 12:30:00,81.73,81.73,81.6,81.68,21052.0,75.9365,75.9365,75.8157,75.8901,21052.0
2022-11-04 12:35:00,81.65,81.65,81.33,81.34,26659.0,75.8622,75.8622,75.5649,75.5742,26659.0
2022-11-04 12:40:00,81.34,81.44,81.25,81.36,28654.0,75.5742,75.6671,75.4905,75.5927,28654.0
2022-11-04 12:45:00,81.35,81.39,81.21,81.24,35539.0,75.5835,75.6206,75.4534,75.4812,35539.0
2022-11-04 12:50:00,81.24,81.37,81.2,81.22,74802.0,75.4812,75.602,75.4441,75.4627,74802.0
2022-11-04 12:55:00,81.21,81.27,81.1,81.25,22664.0,75.4534,75.5091,75.3512,75.4905,22664.0
2022-11-04 13:00:00,81.23,81.34,81.12,81.34,27883.0,75.472,75.5742,75.3698,75.5742,27883.0
2022-11-04 13:05:00,81.35,81.41,81.05,81.05,61070.0,75.5835,75.6392,75.3047,75.3047,61070.0
2022-11-04 13:10:00,81.05,81.51,81.05,81.43,69123.0,75.3047,75.7321,75.3047,75.6578,69123.0
2022-11-04 13:15:00,81.44,81.44,81.29,81.39,15326.0,75.6671,75.6671,75.5277,75.6206,15326.0
2022-11-04 13:20:00,81.41,81.43,81.3,81.39,23414.0,75.6392,75.6578,75.537,75.6206,23414.0
2022-11-04 13:25:00,81.39,81.39,81.24,81.34,28524.0,75.6206,75.6206,75.4812,75.5742,28524.0
2022-11-04 13:30:00,81.35,81.51,81.3,81.42,23471.0,75.5835,75.7321,75.537,75.6485,23471.0
2022-11-04 13:35:00,81.41,81.46,81.37,81.37,20879.0,75.6392,75.6857,75.602,75.602,20879.0
2022-11-04 13:40:00,81.36,81.38,81.28,81.36,18676.0,75.5927,75.6113,75.5184,75.5927,18676.0
2022-11-04 13:45:00,81.35,81.47,81.3,81.45,28565.0,75.5835,75.6949,75.537,75.6764,28565.0
2022-11-04 13:50:00,81.46,81.49,81.37,81.47,17770.0,75.6857,75.7135,75.602,75.6949,17770.0
2022-11-04 13:55:00,81.47,81.47,81.38,81.4,24602.0,75.6949,75.6949,75.6113,75.6299,24602.0
2022-11-04 14:00:00,81.4,81.54,81.36,81.5,41124.0,75.6299,75.76,75.5927,75.7228,41124.0
2022-11-04 14:05:00,81.48,81.52,81.33,81.46,30855.0,75.7042,75.7414,75.5649,75.6857,30855.0
2022-11-04 14:10:00,81.45,81.53,81.41,81.5,31866.0,75.6764,75.7507,75.6392,75.7228,31866.0
2022-11-04 14:15:00,81.5,81.71,81.45,81.71,62306.0,75.7228,75.9179,75.6764,75.9179,62306.0
2022-11-04 14:20:00,81.71,81.83,81.67,81.83,33437.0,75.9179,76.0294,75.8808,76.0294,33437.0
2022-11-04 14:25:00,81.82,81.94,81.78,81.94,27758.0,76.0201,76.1316,75.983,76.1316,27758.0
2022-11-04 14:30:00,81.93,82.03,81.89,82.0,64049.0,76.1223,76.2152,76.0852,76.1874,64049.0
2022-11-04 14:35:00,81.99,82.05,81.94,82.03,89478.0,76.1781,76.2338,76.1316,76.2152,89478.0
2022-11-04 14:40:00,82.04,82.2,81.96,82.18,60180.0,76.2245,76.3732,76.1502,76.3546,60180.0
2022-11-04 14:45:00,82.18,82.19,82.11,82.14,30576.0,76.3546,76.3639,76.2896,76.3175,30576.0
2022-11-04 14:50:00,82.15,82.31,82.15,82.27,31451.0,76.3267,76.4754,76.3267,76.4382,31451.0
2022-11-04 14:55:00,82.27,82.37,82.27,82.35,49771.0,76.4382,76.5311,76.4382,76.5126,49771.0
2022-11-04 15:00:00,82.36,82.37,82.27,82.28,40372.0,76.5219,76.5311,76.4382,76.4475,40372.0
2022-11-04 15:05:00,82.29,82.4,82.28,82.38,47385.0,76.4568,76.559,76.4475,76.5404,47385.0
2022-11-04 15:10:00,82.38,82.51,82.37,82.4,47078.0,76.5404,76.6612,76.5311,76.559,47078.0
2022-11-04 15:15:00,82.4,82.45,82.35,82.37,50619.0,76.559,76.6055,76.5126,76.5311,50619.0
2022-11-04 15:20:00,82.37,82.4,82.18,82.2,50376.0,76.5311,76.559,76.3546,76.3732,50376.0
2022-11-04 15:25:00,82.2,82.34,82.19,82.31,31698.0,76.3732,76.5033,76.3639,76.4754,31698.0
2022-11-04 15:30:00,82.31,82.51,82.19,82.51,89732.0,76.4754,76.6612,76.3639,76.6612,89732.0
2022-11-04 15:35:00,82.51,82.52,82.37,82.48,85675.0,76.6612,76.6705,76.5311,76.6334,85675.0
2022-11-04 15:40:00,82.47,82.64,82.44,82.64,88987.0,76.6241,76.782,76.5962,76.782,88987.0
2022-11-04 15:45:00,82.63,82.68,82.55,82.57,177332.0,76.7727,76.8192,76.6984,76.717,177332.0
2022-11-04 15:50:00,82.58,82.61,82.39,82.43,105614.0,76.7263,76.7541,76.5497,76.5869,105614.0
2022-11-04 15:55:00,82.44,82.71,82.44,82.66,266772.0,76.5962,76.847,76.5962,76.8006,266772.0
2022-11-07 09:30:00,83.13,83.54,83.13,83.33,261035.0,77.2373,77.6182,77.2373,77.4231,261035.0
2022-11-07 09:35:00,83.34,83.39,83.02,83.07,90798.0,77.4324,77.4788,77.1351,77.1815,90798.0
2022-11-07 09:40:00,83.09,83.33,83.09,83.15,74643.0,77.2001,77.4231,77.2001,77.2559,74643.0
2022-11-07 09:45:00,83.16,83.24,83.03,83.16,55011.0,77.2651,77.3395,77.1444,77.2651,55011.0
2022-11-07 09:50:00,83.17,83.31,82.93,82.94,65153.0,77.2744,77.4045,77.0515,77.0607,65153.0
2022-11-07 09:55:00,82.95,82.98,82.65,82.76,88679.0,77.07,77.0979,76.7913,76.8935,88679.0
2022-11-07 10:00:00,82.76,82.97,82.76,82.97,46025.0,76.8935,77.0886,76.8935,77.0886,46025.0
2022-11-07 10:05:00,82.95,82.95,82.73,82.92,57387.0,77.07,77.07,76.8656,77.0422,57387.0
2022-11-07 10:10:00,82.93,83.03,82.79,82.98,31151.0,77.0515,77.1444,76.9214,77.0979,31151.0
2022-11-07 10:15:00,82.97,83.02,82.79,82.82,45468.0,77.0886,77.1351,76.9214,76.9492,45468.0
2022-11-07 10:20:00,82.82,82.82,82.36,82.48,50290.0,76.9492,76.9492,76.5219,76.6334,50290.0
2022-11-07 10:25:00,82.5,82.58,82.43,82.58,40836.0,76.6519,76.7263,76.5869,76.7263,40836.0
2022-11-07 10:30:00,82.6,82.6,82.42,82.54,35528.0,76.7448,76.7448,76.5776,76.6891,35528.0
2022-11-07 10:35:00,82.54,82.61,82.43,82.44,30794.0,76.6891,76.7541,76.5869,76.5962,30794.0
2022-11-07 10:40:00,82.45,82.51,82.39,82.49,46255.0,76.6055,76.6612,76.5497,76.6426,46255.0
2022-11-07 10:45:00,82.51,82.6,82.47,82.54,64506.0,76.6612,76.7448,76.6241,76.6891,64506.0
2022-11-07 10:50:00,82.53,82.64,82.47,82.5,58805.0,76.6798,76.782,76.6241,76.6519,58805.0
2022-11-07 10:55:00,82.49,82.56,82.36,82.4,20173.0,76.6426,76.7077,76.5219,76.559,20173.0
2022-11-07 11:00:00,82.39,82.54,82.3,82.38,65652.0,76.5497,76.6891,76.4661,76.5404,65652.0
2022-11-07 11:05:00,82.4,82.47,82.27,82.27,21469.0,76.559,76.6241,76.4382,76.4382,21469.0
2022-11-07 11:10:00,82.29,82.45,82.28,82.42,92621.0,76.4568,76.6055,76.4475,76.5776,92621.0
2022-11-07 11:15:00,82.44,82.58,82.43,82.53,42680.0,76.5962,76.7263,76.5869,76.6798,42680.0
2022-11-07 11:20:00,82.53,82.6,82.47,82.6,73682.0,76.6798,76.7448,76.6241,76.7448,73682.0
2022-11-07 11:25:00,82.61,82.66,82.51,82.62,23435.0,76.7541,76.8006,76.6612,76.7634,23435.0
2022-11-07 11:30:00,82.61,82.67,82.57,82.59,30921.0,76.7541,76.8099,76.717,76.7356,30921.0
2022-11-07 11:35:00,82.58,82.62,82.45,82.45,85112.0,76.7263,76.7634,76.6055,76.6055,85112.0
2022-11-07 11:40:00,82.44,82.44,82.18,82.21,164029.0,76.5962,76.5962,76.3546,76.3825,164029.0
2022-11-07 11:45:00,82.2,82.31,82.2,82.29,27605.0,76.3732,76.4754,76.3732,76.4568,27605.0
2022-11-07 11:50:00,82.3,82.36,82.29,82.32,21415.0,76.4661,76.5219,76.4568,76.4847,21415.0
2022-11-07 11:55:00,82.32,82.36,82.23,82.26,45971.0,76.4847,76.5219,76.4011,76.4289,45971.0
2022-11-07 12:00:00,82.26,82.28,82.23,82.26,29446.0,76.4289,76.4475,76.4011,76.4289,29446.0
2022-11-07 12:05:00,82.26,82.36,82.17,82.34,28430.0,76.4289,76.5219,76.3453,76.5033,28430.0
2022-11-07 12:10:00,82.34,82.39,82.26,82.27,33487.0,76.5033,76.5497,76.4289,76.4382,33487.0
2022-11-07 12:15:00,82.27,82.31,82.23,82.23,27020.0,76.4382,76.4754,76.4011,76.4011,27020.0
2022-11-07 12:20:00,82.21,82.32,82.17,82.32,21434.0,76.3825,76.4847,76.3453,76.4847,21434.0
2022-11-07 12:25:00,82.32,82.38,82.27,82.38,13120.0,76.4847,76.5404,76.4382,76.5404,13120.0
2022-11-07 12:30:00,82.37,82.43,82.37,82.43,20408.0,76.5311,76.5869,76.5311,76.5869,20408.0
2022-11-07 12:35:00,82.43,82.44,82.35,82.37,22810.0,76.5869,76.5962,76.5126,76.5311,22810.0
2022-11-07 12:40:00,82.38,82.44,82.37,82.44,20635.0,76.5404,76.5962,76.5311,76.5962,20635.0
2022-11-07 12:45:00,82.45,82.51,82.42,82.44,17520.0,76.6055,76.6612,76.5776,76.5962,17520.0
2022-11-07 12:50:00,82.44,82.47,82.38,82.4,11520.0,76.5962,76.6241,76.5404,76.559,11520.0
2022-11-07 12:55:00,82.4,82.5,82.37,82.5,28529.0,76.559,76.6519,76.5311,76.6519,28529.0
2022-11-07 13:00:00,82.49,82.58,82.49,82.58,26656.0,76.6426,76.7263,76.6426,76.7263,26656.0
2022-11-07 13:05:00,82.56,82.57,82.51,82.51,13584.0,76.7077,76.717,76.6612,76.6612,13584.0
2022-11-07 13:10:00,82.52,82.57,82.48,82.48,9333.0,76.6705,76.717,76.6334,76.6334,9333.0
2022-11-07 13:15:00,82.48,82.49,82.37,82.4,10392.0,76.6334,76.6426,76.5311,76.559,10392.0
2022-11-07 13:20:00,82.4,82.41,82.32,82.32,7087.0,76.559,76.5683,76.4847,76.4847,7087.0
2022-11-07 13:25:00,82.32,82.38,82.27,82.38,18123.0,76.4847,76.5404,76.4382,76.5404,18123.0
2022-11-07 13:30:00,82.38,82.38,82.26,82.28,13311.0,76.5404,76.5404,76.4289,76.4475,13311.0
2022-11-07 13:35:00,82.26,82.28,82.23,82.27,7950.0,76.4289,76.4475,76.4011,76.4382,7950.0
2022-11-07 13:40:00,82.27,82.35,82.27,82.34,11099.0,76.4382,76.5126,76.4382,76.5033,11099.0
2022-11-07 13:45:00,82.34,82.44,82.31,82.44,18646.0,76.5033,76.5962,76.4754,76.5962,18646.0
2022-11-07 13:50:00,82.45,82.51,82.39,82.49,25075.0,76.6055,76.6612,76.5497,76.6426,25075.0
2022-11-07 13:55:00,82.49,82.52,82.48,82.51,27661.0,76.6426,76.6705,76.6334,76.6612,27661.0
2022-11-07 14:00:00,82.52,82.6,82.52,82.59,49952.0,76.6705,76.7448,76.6705,76.7356,49952.0
2022-11-07 14:05:00,82.58,82.6,82.56,82.58,22917.0,76.7263,76.7448,76.7077,76.7263,22917.0
2022-11-07 14:10:00,82.58,82.76,82.57,82.75,26501.0,76.7263,76.8935,76.717,76.8842,26501.0
2022-11-07 14:15:00,82.77,82.81,82.72,82.8,37490.0,76.9028,76.94,76.8563,76.9307,37490.0
2022-11-07 14:20:00,82.79,82.79,82.73,82.78,18682.0,76.9214,76.9214,76.8656,76.9121,18682.0
2022-11-07 14:25:00,82.77,82.77,82.7,82.72,30116.0,76.9028,76.9028,76.8378,76.8563,30116.0
2022-11-07 14:30:00,82.73,82.78,82.71,82.74,53893.0,76.8656,76.9121,76.847,76.8749,53893.0
2022-11-07 14:35:00,82.74,82.76,82.7,82.73,38886.0,76.8749,76.8935,76.8378,76.8656,38886.0
2022-11-07 14:40:00,82.73,82.77,82.69,82.74,48478.0,76.8656,76.9028,76.8285,76.8749,48478.0
2022-11-07 14:45:00,82.76,82.79,82.74,82.78,31023.0,76.8935,76.9214,76.8749,76.9121,31023.0
2022-11-07 14:50:00,82.78,82.85,82.78,82.83,66088.0,76.9121,76.9771,76.9121,76.9585,66088.0
2022-11-07 14:55:00,82.83,82.83,82.62,82.65,79758.0,76.9585,76.9585,76.7634,76.7913,79758.0
2022-11-07 15:00:00,82.65,82.76,82.65,82.76,49591.0,76.7913,76.8935,76.7913,76.8935,49591.0
2022-11-07 15:05:00,82.75,82.76,82.63,82.67,40847.0,76.8842,76.8935,76.7727,76.8099,40847.0
2022-11-07 15:10:00,82.67,82.75,82.66,82.74,74045.0,76.8099,76.8842,76.8006,76.8749,74045.0
2022-11-07 15:15:00,82.75,82.75,82.71,82.74,91239.0,76.8842,76.8842,76.847,76.8749,91239.0
2022-11-07 15:20:00,82.75,82.83,82.73,82.82,102726.0,76.8842,76.9585,76.8656,76.9492,102726.0
2022-11-07 15:25:00,82.81,82.83,82.77,82.8,38318.0,76.94,76.9585,76.9028,76.9307,38318.0
2022-11-07 15:30:00,82.8,82.83,82.77,82.81,76782.0,76.9307,76.9585,76.9028,76.94,76782.0
2022-11-07 15:35:00,82.81,82.82,82.75,82.8,124393.0,76.94,76.9492,76.8842,76.9307,124393.0
2022-11-07 15:40:00,82.81,82.88,82.78,82.88,97597.0,76.94,77.005,76.9121,77.005,97597.0
2022-11-07 15:45:00,82.88,82.88,82.74,82.86,127471.0,77.005,77.005,76.8749,76.9864,127471.0
2022-11-07 15:50:00,82.86,82.87,82.69,82.73,292002.0,76.9864,76.9957,76.8285,76.8656,292002.0
2022-11-07 15:55:00,82.73,82.73,82.6,82.69,613104.0,76.8656,76.8656,76.7448,76.8285,613104.0
2022-11-08 09:30:00,82.89,83.14,82.66,82.82,175450.0,77.0143,77.2466,76.8006,76.9492,175450.0
2022-11-08 09:35:00,82.8,83.09,82.74,83.07,95242.0,76.9307,77.2001,76.8749,77.1815,95242.0
2022-11-08 09:40:00,83.1,83.14,82.92,83.05,93863.0,77.2094,77.2466,77.0422,77.1629,93863.0
2022-11-08 09:45:00,83.06,83.09,82.78,82.84,74022.0,77.1722,77.2001,76.9121,76.9678,74022.0
2022-11-08 09:50:00,82.83,83.05,82.7,82.96,178611.0,76.9585,77.1629,76.8378,77.0793,178611.0
2022-11-08 09:55:00,82.96,83.02,82.67,82.67,109551.0,77.0793,77.1351,76.8099,76.8099,109551.0
2022-11-08 10:00:00,82.66,83.01,82.65,82.92,82169.0,76.8006,77.1258,76.7913,77.0422,82169.0
2022-11-08 10:05:00,82.93,83.11,82.89,83.08,37885.0,77.0515,77.2187,77.0143,77.1908,37885.0
2022-11-08 10:10:00,83.08,83.12,82.99,83.03,18829.0,77.1908,77.228,77.1072,77.1444,18829.0
2022-11-08 10:15:00,83.0,83.24,83.0,83.21,84634.0,77.1165,77.3395,77.1165,77.3116,84634.0
2022-11-08 10:20:00,83.19,83.34,83.19,83.25,80151.0,77.293,77.4324,77.293,77.3488,80151.0
2022-11-08 10:25:00,83.25,83.36,83.24,83.3,72764.0,77.3488,77.451,77.3395,77.3952,72764.0
2022-11-08 10:30:00,83.31,83.46,83.29,83.33,51645.0,77.4045,77.5439,77.3859,77.4231,51645.0
2022-11-08 10:35:00,83.34,83.6,83.33,83.52,44338.0,77.4324,77.674,77.4231,77.5996,44338.0
2022-11-08 10:40:00,83.56,83.63,83.5,83.59,42475.0,77.6368,77.7018,77.581,77.6647,42475.0
2022-11-08 10:45:00,83.61,83.7,83.57,83.66,99016.0,77.6833,77.7669,77.6461,77.7297,99016.0
2022-11-08 10:50:00,83.66,83.67,83.53,83.55,60627.0,77.7297,77.739,77.6089,77.6275,60627.0
2022-11-08 10:55:00,83.56,83.58,83.49,83.54,23079.0,77.6368,77.6554,77.5718,77.6182,23079.0
2022-11-08 11:00:00,83.55,83.56,83.47,83.49,43969.0,77.6275,77.6368,77.5532,77.5718,43969.0
2022-11-08 11:05:00,83.49,83.52,83.41,83.43,34246.0,77.5718,77.5996,77.4974,77.516,34246.0
2022-11-08 11:10:00,83.44,83.58,83.44,83.52,73745.0,77.5253,77.6554,77.5253,77.5996,73745.0
2022-11-08 11:15:00,83.52,83.54,83.48,83.5,42661.0,77.5996,77.6182,77.5625,77.581,42661.0
2022-11-08 11:20:00,83.51,83.63,83.49,83.55,65225.0,77.5903,77.7018,77.5718,77.6275,65225.0
2022-11-08 11:25:00,83.56,83.66,83.53,83.63,23946.0,77.6368,77.7297,77.6089,77.7018,23946.0
2022-11-08 11:30:00,83.64,83.77,83.64,83.76,28602.0,77.7111,77.8319,77.7111,77.8226,28602.0
2022-11-08 11:35:00,83.76,83.82,83.75,83.8,11700.0,77.8226,77.8784,77.8133,77.8598,11700.0
2022-11-08 11:40:00,83.79,83.79,83.71,83.77,39749.0,77.8505,77.8505,77.7762,77.8319,39749.0
2022-11-08 11:45:00,83.77,83.78,83.61,83.64,17699.0,77.8319,77.8412,77.6833,77.7111,17699.0
2022-11-08 11:50:00,83.65,83.69,83.61,83.69,94207.0,77.7204,77.7576,77.6833,77.7576,94207.0
2022-11-08 11:55:00,83.69,83.76,83.65,83.71,97709.0,77.7576,77.8226,77.7204,77.7762,97709.0
2022-11-08 12:00:00,83.71,83.75,83.65,83.71,79049.0,77.7762,77.8133,77.7204,77.7762,79049.0
2022-11-08 12:05:00,83.7,83.7,83.62,83.66,16823.0,77.7669,77.7669,77.6925,77.7297,16823.0
2022-11-08 12:10:00,83.66,83.74,83.59,83.6,10131.0,77.7297,77.804,77.6647,77.674,10131.0
2022-11-08 12:15:00,83.58,83.66,83.55,83.65,25437.0,77.6554,77.7297,77.6275,77.7204,25437.0
2022-11-08 12:20:00,83.64,83.68,83.61,83.68,34760.0,77.7111,77.7483,77.6833,77.7483,34760.0
2022-11-08 12:25:00,83.66,83.7,83.62,83.69,16410.0,77.7297,77.7669,77.6925,77.7576,16410.0
2022-11-08 12:30:00,83.69,83.75,83.63,83.68,36038.0,77.7576,77.8133,77.7018,77.7483,36038.0
2022-11-08 12:35:00,83.67,83.69,83.63,83.68,9436.0,77.739,77.7576,77.7018,77.7483,9436.0
2022-11-08 12:40:00,83.7,83.82,83.7,83.8,19754.0,77.7669,77.8784,77.7669,77.8598,19754.0
2022-11-08 12:45:00,83.8,83.81,83.72,83.72,22397.0,77.8598,77.8691,77.7855,77.7855,22397.0
2022-11-08 12:50:00,83.72,83.73,83.65,83.66,24040.0,77.7855,77.7947,77.7204,77.7297,24040.0
2022-11-08 12:55:00,83.66,83.77,83.66,83.77,28303.0,77.7297,77.8319,77.7297,77.8319,28303.0
2022-11-08 13:00:00,83.77,83.9,83.76,83.9,14548.0,77.8319,77.9527,77.8226,77.9527,14548.0
2022-11-08 13:05:00,83.9,83.9,83.85,83.88,7631.0,77.9527,77.9527,77.9062,77.9341,7631.0
2022-11-08 13:10:00,83.9,83.9,83.82,83.83,10531.0,77.9527,77.9527,77.8784,77.8877,10531.0
2022-11-08 13:15:00,83.82,83.83,83.7,83.7,12668.0,77.8784,77.8877,77.7669,77.7669,12668.0
2022-11-08 13:20:00,83.7,83.7,83.4,83.45,74766.0,77.7669,77.7669,77.4881,77.5346,74766.0
2022-11-08 13:25:00,83.46,83.46,83.12,83.16,117674.0,77.5439,77.5439,77.228,77.2651,117674.0
2022-11-08 13:30:00,83.15,83.2,82.95,83.2,173829.0,77.2559,77.3023,77.07,77.3023,173829.0
2022-11-08 13:35:00,83.19,83.35,83.19,83.35,23391.0,77.293,77.4417,77.293,77.4417,23391.0
2022-11-08 13:40:00,83.35,83.47,83.35,83.42,12283.0,77.4417,77.5532,77.4417,77.5067,12283.0
2022-11-08 13:45:00,83.42,83.47,83.35,83.36,13420.0,77.5067,77.5532,77.4417,77.451,13420.0
2022-11-08 13:50:00,83.37,83.46,83.28,83.34,22463.0,77.4603,77.5439,77.3766,77.4324,22463.0
2022-11-08 13:55:00,83.34,83.37,83.15,83.22,88412.0,77.4324,77.4603,77.2559,77.3209,88412.0
2022-11-08 14:00:00,83.22,83.32,83.21,83.23,28156.0,77.3209,77.4138,77.3116,77.3302,28156.0
2022-11-08 14:05:00,83.23,83.24,83.07,83.09,56957.0,77.3302,77.3395,77.1815,77.2001,56957.0
2022-11-08 14:10:00,83.07,83.23,83.02,83.23,24800.0,77.1815,77.3302,77.1351,77.3302,24800.0
2022-11-08 14:15:00,83.23,83.26,83.07,83.09,17328.0,77.3302,77.3581,77.1815,77.2001,17328.0
2022-11-08 14:20:00,83.09,83.11,82.78,82.8,54100.0,77.2001,77.2187,76.9121,76.9307,54100.0
2022-11-08 14:25:00,82.8,82.81,82.63,82.64,42083.0,76.9307,76.94,76.7727,76.782,42083.0
2022-11-08 14:30:00,82.63,82.74,82.5,82.73,52769.0,76.7727,76.8749,76.6519,76.8656,52769.0
2022-11-08 14:35:00,82.73,82.98,82.7,82.95,34379.0,76.8656,77.0979,76.8378,77.07,34379.0
2022-11-08 14:40:00,82.95,83.18,82.94,83.12,101981.0,77.07,77.2837,77.0607,77.228,101981.0
2022-11-08 14:45:00,83.11,83.23,83.1,83.16,23796.0,77.2187,77.3302,77.2094,77.2651,23796.0
2022-11-08 14:50:00,83.17,83.26,83.12,83.19,42759.0,77.2744,77.3581,77.228,77.293,42759.0
2022-11-08 14:55:00,83.17,83.21,83.09,83.09,11240.0,77.2744,77.3116,77.2001,77.2001,11240.0
2022-11-08 15:00:00,83.09,83.29,83.08,83.24,85243.0,77.2001,77.3859,77.1908,77.3395,85243.0
2022-11-08 15:05:00,83.24,83.27,83.17,83.17,38751.0,77.3395,77.3674,77.2744,77.2744,38751.0
2022-11-08 15:10:00,83.2,83.25,83.12,83.22,99367.0,77.3023,77.3488,77.228,77.3209,99367.0
2022-11-08 15:15:00,83.23,83.3,83.18,83.29,33255.0,77.3302,77.3952,77.2837,77.3859,33255.0
2022-11-08 15:20:00,83.29,83.35,83.22,83.33,43943.0,77.3859,77.4417,77.3209,77.4231,43943.0
2022-11-08 15:25:00,83.34,83.43,83.29,83.43,43120.0,77.4324,77.516,77.3859,77.516,43120.0
2022-11-08 15:30:00,83.43,83.59,83.41,83.58,100679.0,77.516,77.6647,77.4974,77.6554,100679.0
2022-11-08 15:35:00,83.59,83.73,83.58,83.61,133116.0,77.6647,77.7947,77.6554,77.6833,133116.0
2022-11-08 15:40:00,83.61,83.65,83.38,83.42,97682.0,77.6833,77.7204,77.4696,77.5067,97682.0
2022-11-08 15:45:00,83.43,83.54,83.36,83.38,86964.0,77.516,77.6182,77.451,77.4696,86964.0
2022-11-08 15:50:00,83.39,83.45,83.17,83.17,219869.0,77.4788,77.5346,77.2744,77.2744,219869.0
2022-11-08 15:55:00,83.17,83.18,83.01,83.06,375522.0,77.2744,77.2837,77.1258,77.1722,375522.0
2022-11-09 09:30:00,82.9,83.14,82.76,82.97,184308.0,77.0236,77.2466,76.8935,77.0886,184308.0
2022-11-09 09:35:00,82.97,83.1,82.8,82.91,99209.0,77.0886,77.2094,76.9307,77.0329,99209.0
2022-11-09 09:40:00,82.87,83.04,82.84,82.93,89268.0,76.9957,77.1537,76.9678,77.0515,89268.0
2022-11-09 09:45:00,82.93,83.22,82.91,82.92,120872.0,77.0515,77.3209,77.0329,77.0422,120872.0
2022-11-09 09:50:00,82.92,83.14,82.9,83.05,45847.0,77.0422,77.2466,77.0236,77.1629,45847.0
2022-11-09 09:55:00,83.08,83.1,82.75,82.9,51539.0,77.1908,77.2094,76.8842,77.0236,51539.0
2022-11-09 10:00:00,82.88,83.26,82.79,83.25,92740.0,77.005,77.3581,76.9214,77.3488,92740.0
2022-11-09 10:05:00,83.23,83.51,83.22,83.5,146996.0,77.3302,77.5903,77.3209,77.581,146996.0
2022-11-09 10:10:00,83.5,83.63,83.39,83.57,35188.0,77.581,77.7018,77.4788,77.6461,35188.0
2022-11-09 10:15:00,83.58,83.79,83.56,83.67,36339.0,77.6554,77.8505,77.6368,77.739,36339.0
2022-11-09 10:20:00,83.67,83.75,83.58,83.64,47325.0,77.739,77.8133,77.6554,77.7111,47325.0
2022-11-09 10:25:00,83.63,83.64,83.41,83.5,39067.0,77.7018,77.7111,77.4974,77.581,39067.0
2022-11-09 10:30:00,83.49,83.53,83.18,83.31,60313.0,77.5718,77.6089,77.2837,77.4045,60313.0
2022-11-09 10:35:00,83.28,83.35,83.17,83.25,38366.0,77.3766,77.4417,77.2744,77.3488,38366.0
2022-11-09 10:40:00,83.26,83.29,83.0,83.18,46232.0,77.3581,77.3859,77.1165,77.2837,46232.0
2022-11-09 10:45:00,83.17,83.33,83.15,83.31,23751.0,77.2744,77.4231,77.2559,77.4045,23751.0
2022-11-09 10:50:00,83.32,83.37,83.24,83.29,34636.0,77.4138,77.4603,77.3395,77.3859,34636.0
2022-11-09 10:55:00,83.29,83.37,83.12,83.28,68688.0,77.3859,77.4603,77.228,77.3766,68688.0
2022-11-09 11:00:00,83.28,83.39,83.24,83.25,109914.0,77.3766,77.4788,77.3395,77.3488,109914.0
2022-11-09 11:05:00,83.26,83.43,83.21,83.38,43580.0,77.3581,77.516,77.3116,77.4696,43580.0
2022-11-09 11:10:00,83.39,83.45,83.33,83.44,15689.0,77.4788,77.5346,77.4231,77.5253,15689.0
2022-11-09 11:15:00,83.44,83.57,83.42,83.53,18335.0,77.5253,77.6461,77.5067,77.6089,18335.0
2022-11-09 11:20:00,83.52,83.55,83.4,83.44,19555.0,77.5996,77.6275,77.4881,77.5253,19555.0
2022-11-09 11:25:00,83.45,83.62,83.45,83.51,20900.0,77.5346,77.6925,77.5346,77.5903,20900.0
2022-11-09 11:30:00,83.51,83.51,83.33,83.34,14444.0,77.5903,77.5903,77.4231,77.4324,14444.0
2022-11-09 11:35:00,83.35,83.44,83.29,83.42,32281.0,77.4417,77.5253,77.3859,77.5067,32281.0
2022-11-09 11:40:00,83.43,83.72,83.41,83.69,50562.0,77.516,77.7855,77.4974,77.7576,50562.0
2022-11-09 11:45:00,83.7,83.73,83.62,83.71,14191.0,77.7669,77.7947,77.6925,77.7762,14191.0
2022-11-09 11:50:00,83.7,83.77,83.64,83.64,18336.0,77.7669,77.8319,77.7111,77.7111,18336.0
2022-11-09 11:55:00,83.66,83.7,83.56,83.56,19725.0,77.7297,77.7669,77.6368,77.6368,19725.0
2022-11-09 12:00:00,83.56,83.61,83.49,83.53,17936.0,77.6368,77.6833,77.5718,77.6089,17936.0
2022-11-09 12:05:00,83.53,83.56,83.46,83.52,21487.0,77.6089,77.6368,77.5439,77.5996,21487.0
2022-11-09 12:10:00,83.53,83.56,83.48,83.49,45864.0,77.6089,77.6368,77.5625,77.5718,45864.0
2022-11-09 12:15:00,83.48,83.6,83.45,83.57,16142.0,77.5625,77.674,77.5346,77.6461,16142.0
2022-11-09 12:20:00,83.56,83.58,83.51,83.51,9129.0,77.6368,77.6554,77.5903,77.5903,9129.0
2022-11-09 12:25:00,83.51,83.58,83.45,83.54,22394.0,77.5903,77.6554,77.5346,77.6182,22394.0
2022-11-09 12:30:00,83.53,83.62,83.52,83.62,30024.0,77.6089,77.6925,77.5996,77.6925,30024.0
2022-11-09 12:35:00,83.61,83.61,83.47,83.47,16009.0,77.6833,77.6833,77.5532,77.5532,16009.0
2022-11-09 12:40:00,83.48,83.55,83.45,83.45,29572.0,77.5625,77.6275,77.5346,77.5346,29572.0
2022-11-09 12:45:00,83.45,83.49,83.43,83.48,28447.0,77.5346,77.5718,77.516,77.5625,28447.0
2022-11-09 12:50:00,83.48,83.58,83.48,83.57,20236.0,77.5625,77.6554,77.5625,77.6461,20236.0
2022-11-09 12:55:00,83.56,83.66,83.54,83.64,14039.0,77.6368,77.7297,77.6182,77.7111,14039.0
2022-11-09 13:00:00,83.65,83.67,83.37,83.37,280638.0,77.7204,77.739,77.4603,77.4603,280638.0
2022-11-09 13:05:00,83.38,83.42,83.29,83.4,68878.0,77.4696,77.5067,77.3859,77.4881,68878.0
2022-11-09 13:10:00,83.41,83.46,83.26,83.42,48329.0,77.4974,77.5439,77.3581,77.5067,48329.0
2022-11-09 13:15:00,83.41,83.44,83.36,83.38,26108.0,77.4974,77.5253,77.451,77.4696,26108.0
2022-11-09 13:20:00,83.38,83.42,83.34,83.37,24581.0,77.4696,77.5067,77.4324,77.4603,24581.0
2022-11-09 13:25:00,83.37,83.38,83.29,83.29,42586.0,77.4603,77.4696,77.3859,77.3859,42586.0
2022-11-09 13:30:00,83.29,83.29,83.14,83.2,32406.0,77.3859,77.3859,77.2466,77.3023,32406.0
2022-11-09 13:35:00,83.2,83.21,83.14,83.19,43875.0,77.3023,77.3116,77.2466,77.293,43875.0
2022-11-09 13:40:00,83.19,83.22,83.13,83.17,62418.0,77.293,77.3209,77.2373,77.2744,62418.0
2022-11-09 13:45:00,83.17,83.17,83.02,83.06,23262.0,77.2744,77.2744,77.1351,77.1722,23262.0
2022-11-09 13:50:00,83.06,83.07,82.98,83.01,20906.0,77.1722,77.1815,77.0979,77.1258,20906.0
2022-11-09 13:55:00,83.01,83.13,82.97,83.12,26275.0,77.1258,77.2373,77.0886,77.228,26275.0
2022-11-09 14:00:00,83.11,83.11,82.93,82.99,22142.0,77.2187,77.2187,77.0515,77.1072,22142.0
2022-11-09 14:05:00,82.99,83.1,82.92,83.05,18071.0,77.1072,77.2094,77.0422,77.1629,18071.0
2022-11-09 14:10:00,83.07,83.09,82.97,83.07,11459.0,77.1815,77.2001,77.0886,77.1815,11459.0
2022-11-09 14:15:00,83.08,83.08,83.0,83.07,15497.0,77.1908,77.1908,77.1165,77.1815,15497.0
2022-11-09 14:20:00,83.07,83.09,82.94,82.97,23070.0,77.1815,77.2001,77.0607,77.0886,23070.0
2022-11-09 14:25:00,82.98,83.01,82.87,82.87,11088.0,77.0979,77.1258,76.9957,76.9957,11088.0
2022-11-09 14:30:00,82.86,82.86,82.63,82.64,43725.0,76.9864,76.9864,76.7727,76.782,43725.0
2022-11-09 14:35:00,82.64,82.66,82.54,82.54,140104.0,76.782,76.8006,76.6891,76.6891,140104.0
2022-11-09 14:40:00,82.54,82.67,82.5,82.62,34544.0,76.6891,76.8099,76.6519,76.7634,34544.0
2022-11-09 14:45:00,82.62,82.68,82.48,82.53,48732.0,76.7634,76.8192,76.6334,76.6798,48732.0
2022-11-09 14:50:00,82.52,82.52,82.38,82.44,37555.0,76.6705,76.6705,76.5404,76.5962,37555.0
2022-11-09 14:55:00,82.45,82.46,82.39,82.44,26957.0,76.6055,76.6148,76.5497,76.5962,26957.0
2022-11-09 15:00:00,82.42,82.53,82.41,82.52,29349.0,76.5776,76.6798,76.5683,76.6705,29349.0
2022-11-09 15:05:00,82.52,82.65,82.51,82.61,27504.0,76.6705,76.7913,76.6612,76.7541,27504.0
2022-11-09 15:10:00,82.6,82.63,82.52,82.52,49603.0,76.7448,76.7727,76.6705,76.6705,49603.0
2022-11-09 15:15:00,82.51,82.59,82.46,82.52,83997.0,76.6612,76.7356,76.6148,76.6705,83997.0
2022-11-09 15:20:00,82.52,82.52,82.4,82.42,43083.0,76.6705,76.6705,76.559,76.5776,43083.0
2022-11-09 15:25:00,82.42,82.47,82.38,82.44,30670.0,76.5776,76.6241,76.5404,76.5962,30670.0
2022-11-09 15:30:00,82.43,82.45,82.3,82.42,55045.0,76.5869,76.6055,76.4661,76.5776,55045.0
2022-11-09 15:35:00,82.43,82.46,82.28,82.28,102006.0,76.5869,76.6148,76.4475,76.4475,102006.0
2022-11-09 15:40:00,82.28,82.28,82.19,82.19,97471.0,76.4475,76.4475,76.3639,76.3639,97471.0
2022-11-09 15:45:00,82.19,82.24,82.09,82.12,95845.0,76.3639,76.4104,76.271,76.2989,95845.0
2022-11-09 15:50:00,82.11,82.3,82.07,82.22,144940.0,76.2896,76.4661,76.2524,76.3918,144940.0
2022-11-09 15:55:00,82.22,82.28,82.16,82.26,295974.0,76.3918,76.4475,76.336,76.4289,295974.0
2022-11-10 09:30:00,85.34,86.33,85.15,85.84,546209.0,79.2906,80.2104,79.1141,79.7552,546209.0
2022-11-10 09:35:00,85.88,86.11,85.71,86.08,232224.0,79.7923,80.006,79.6344,79.9782,232224.0
2022-11-10 09:40:00,86.09,86.27,85.95,86.27,176150.0,79.9875,80.1547,79.8574,80.1547,176150.0
2022-11-10 09:45:00,86.28,86.57,86.28,86.42,273101.0,80.164,80.4334,80.164,80.2941,273101.0
2022-11-10 09:50:00,86.41,86.49,86.17,86.38,268656.0,80.2848,80.3591,80.0618,80.2569,268656.0
2022-11-10 09:55:00,86.38,86.74,86.38,86.73,255236.0,80.2569,80.5914,80.2569,80.5821,255236.0
2022-11-10 10:00:00,86.73,86.84,86.56,86.7,178541.0,80.5821,80.6843,80.4241,80.5542,178541.0
2022-11-10 10:05:00,86.69,86.84,86.59,86.79,124644.0,80.5449,80.6843,80.452,80.6378,124644.0
2022-11-10 10:10:00,86.78,86.86,86.65,86.77,89190.0,80.6285,80.7029,80.5078,80.6193,89190.0
2022-11-10 10:15:00,86.77,87.01,86.76,86.95,126260.0,80.6193,80.8422,80.61,80.7865,126260.0
2022-11-10 10:20:00,86.95,87.39,86.88,87.38,130642.0,80.7865,81.1953,80.7215,81.186,130642.0
2022-11-10 10:25:00,87.37,87.38,87.12,87.17,126963.0,81.1767,81.186,80.9444,80.9909,126963.0
2022-11-10 10:30:00,87.17,87.26,86.84,87.0,160182.0,80.9909,81.0745,80.6843,80.8329,160182.0
2022-11-10 10:35:00,87.0,87.03,86.84,86.89,123914.0,80.8329,80.8608,80.6843,80.7307,123914.0
2022-11-10 10:40:00,86.88,87.18,86.84,87.0,131605.0,80.7215,81.0002,80.6843,80.8329,131605.0
2022-11-10 10:45:00,86.98,87.32,86.93,87.31,107812.0,80.8144,81.1303,80.7679,81.121,107812.0
2022-11-10 10:50:00,87.31,87.46,87.28,87.41,139097.0,81.121,81.2603,81.0931,81.2139,139097.0
2022-11-10 10:55:00,87.41,87.61,87.34,87.58,220337.0,81.2139,81.3997,81.1488,81.3718,220337.0
2022-11-10 11:00:00,87.58,87.64,87.42,87.49,146396.0,81.3718,81.4276,81.2232,81.2882,146396.0
2022-11-10 11:05:00,87.5,87.68,87.45,87.55,122689.0,81.2975,81.4647,81.251,81.344,122689.0
2022-11-10 11:10:00,87.55,87.71,87.49,87.67,138543.0,81.344,81.4926,81.2882,81.4555,138543.0
2022-11-10 11:15:00,87.69,87.73,87.49,87.73,116877.0,81.474,81.5112,81.2882,81.5112,116877.0
2022-11-10 11:20:00,87.72,87.88,87.66,87.79,114268.0,81.5019,81.6506,81.4462,81.5669,114268.0
2022-11-10 11:25:00,87.78,87.91,87.71,87.83,49390.0,81.5577,81.6784,81.4926,81.6041,49390.0
2022-11-10 11:30:00,87.84,88.01,87.78,87.81,140009.0,81.6134,81.7714,81.5577,81.5855,140009.0
2022-11-10 11:35:00,87.81,87.92,87.7,87.92,60213.0,81.5855,81.6877,81.4833,81.6877,60213.0
2022-11-10 11:40:00,87.92,87.94,87.78,87.83,104338.0,81.6877,81.7063,81.5577,81.6041,104338.0
2022-11-10 11:45:00,87.82,87.96,87.81,87.91,56545.0,81.5948,81.7249,81.5855,81.6784,56545.0
2022-11-10 11:50:00,87.91,87.95,87.77,87.82,41624.0,81.6784,81.7156,81.5484,81.5948,41624.0
2022-11-10 11:55:00,87.82,88.16,87.82,88.16,79937.0,81.5948,81.9107,81.5948,81.9107,79937.0
2022-11-10 12:00:00,88.15,88.23,88.09,88.12,72189.0,81.9014,81.9758,81.8457,81.8736,72189.0
2022-11-10 12:05:00,88.12,88.13,87.93,87.93,77775.0,81.8736,81.8828,81.697,81.697,77775.0
2022-11-10 12:10:00,87.92,87.97,87.81,87.85,39528.0,81.6877,81.7342,81.5855,81.6227,39528.0
2022-11-10 12:15:00,87.85,88.12,87.85,88.11,41690.0,81.6227,81.8736,81.6227,81.8643,41690.0
2022-11-10 12:20:00,88.1,88.16,88.04,88.13,37127.0,81.855,81.9107,81.7992,81.8828,37127.0
2022-11-10 12:25:00,88.13,88.14,87.91,87.98,45147.0,81.8828,81.8921,81.6784,81.7435,45147.0
2022-11-10 12:30:00,87.98,87.98,87.75,87.85,118067.0,81.7435,81.7435,81.5298,81.6227,118067.0
2022-11-10 12:35:00,87.87,87.92,87.63,87.65,49918.0,81.6413,81.6877,81.4183,81.4369,49918.0
2022-11-10 12:40:00,87.65,87.75,87.56,87.67,58111.0,81.4369,81.5298,81.3533,81.4555,58111.0
2022-11-10 12:45:00,87.67,87.68,87.4,87.48,66024.0,81.4555,81.4647,81.2046,81.2789,66024.0
2022-11-10 12:50:00,87.48,87.56,87.4,87.44,54529.0,81.2789,81.3533,81.2046,81.2418,54529.0
2022-11-10 12:55:00,87.42,87.49,87.32,87.4,43435.0,81.2232,81.2882,81.1303,81.2046,43435.0
2022-11-10 13:00:00,87.4,87.52,87.36,87.49,154142.0,81.2046,81.3161,81.1674,81.2882,154142.0
2022-11-10 13:05:00,87.49,87.52,87.41,87.44,148378.0,81.2882,81.3161,81.2139,81.2418,148378.0
2022-11-10 13:10:00,87.44,87.44,87.21,87.29,55028.0,81.2418,81.2418,81.0281,81.1024,55028.0
2022-11-10 13:15:00,87.28,87.36,87.18,87.23,33551.0,81.0931,81.1674,81.0002,81.0466,33551.0
2022-11-10 13:20:00,87.23,87.28,87.07,87.16,35689.0,81.0466,81.0931,80.898,80.9816,35689.0
2022-11-10 13:25:00,87.17,87.3,87.09,87.3,38218.0,80.9909,81.1117,80.9166,81.1117,38218.0
2022-11-10 13:30:00,87.3,87.38,87.24,87.38,43906.0,81.1117,81.186,81.0559,81.186,43906.0
2022-11-10 13:35:00,87.37,87.37,87.18,87.19,32811.0,81.1767,81.1767,81.0002,81.0095,32811.0
2022-11-10 13:40:00,87.2,87.41,87.14,87.4,39136.0,81.0188,81.2139,80.963,81.2046,39136.0
2022-11-10 13:45:00,87.41,87.51,87.41,87.46,35534.0,81.2139,81.3068,81.2139,81.2603,35534.0
2022-11-10 13:50:00,87.45,87.45,87.27,87.27,22727.0,81.251,81.251,81.0838,81.0838,22727.0
2022-11-10 13:55:00,87.26,87.34,87.21,87.29,28514.0,81.0745,81.1488,81.0281,81.1024,28514.0
2022-11-10 14:00:00,87.3,87.36,87.27,87.3,38427.0,81.1117,81.1674,81.0838,81.1117,38427.0
2022-11-10 14:05:00,87.3,87.37,87.25,87.33,39620.0,81.1117,81.1767,81.0652,81.1396,39620.0
2022-11-10 14:10:00,87.33,87.37,87.29,87.31,45676.0,81.1396,81.1767,81.1024,81.121,45676.0
2022-11-10 14:15:00,87.32,87.35,87.27,87.28,32403.0,81.1303,81.1581,81.0838,81.0931,32403.0
2022-11-10 14:20:00,87.28,87.28,87.15,87.25,52960.0,81.0931,81.0931,80.9723,81.0652,52960.0
2022-11-10 14:25:00,87.26,87.29,87.22,87.25,47447.0,81.0745,81.1024,81.0374,81.0652,47447.0
2022-11-10 14:30:00,87.25,87.37,87.2,87.36,63082.0,81.0652,81.1767,81.0188,81.1674,63082.0
2022-11-10 14:35:00,87.36,87.36,87.28,87.31,77429.0,81.1674,81.1674,81.0931,81.121,77429.0
2022-11-10 14:40:00,87.3,87.36,87.25,87.34,46145.0,81.1117,81.1674,81.0652,81.1488,46145.0
2022-11-10 14:45:00,87.34,87.4,87.25,87.29,33980.0,81.1488,81.2046,81.0652,81.1024,33980.0
2022-11-10 14:50:00,87.29,87.41,87.27,87.41,41171.0,81.1024,81.2139,81.0838,81.2139,41171.0
2022-11-10 14:55:00,87.4,87.54,87.39,87.5,40615.0,81.2046,81.3347,81.1953,81.2975,40615.0
2022-11-10 15:00:00,87.5,87.56,87.47,87.51,33166.0,81.2975,81.3533,81.2696,81.3068,33166.0
2022-11-10 15:05:00,87.52,87.69,87.51,87.69,43829.0,81.3161,81.474,81.3068,81.474,43829.0
2022-11-10 15:10:00,87.69,87.85,87.68,87.82,61248.0,81.474,81.6227,81.4647,81.5948,61248.0
2022-11-10 15:15:00,87.81,87.88,87.79,87.84,47348.0,81.5855,81.6506,81.5669,81.6134,47348.0
2022-11-10 15:20:00,87.83,87.9,87.81,87.84,53843.0,81.6041,81.6692,81.5855,81.6134,53843.0
2022-11-10 15:25:00,87.84,87.9,87.8,87.86,63345.0,81.6134,81.6692,81.5762,81.632,63345.0
2022-11-10 15:30:00,87.86,88.02,87.84,88.01,93542.0,81.632,81.7806,81.6134,81.7714,93542.0
2022-11-10 15:35:00,88.02,88.1,87.96,88.09,120187.0,81.7806,81.855,81.7249,81.8457,120187.0
2022-11-10 15:40:00,88.08,88.27,88.05,88.24,380434.0,81.8364,82.0129,81.8085,81.985,380434.0
2022-11-10 15:45:00,88.24,88.34,88.21,88.3,250120.0,81.985,82.078,81.9572,82.0408,250120.0
2022-11-10 15:50:00,88.3,88.44,88.26,88.39,315362.0,82.0408,82.1709,82.0036,82.1244,315362.0
2022-11-10 15:55:00,88.39,88.4,88.24,88.26,403659.0,82.1244,82.1337,81.985,82.0036,403659.0
2022-11-11 09:30:00,88.43,88.92,88.41,88.72,311543.0,82.1616,82.6168,82.143,82.431,311543.0
2022-11-11 09:35:00,88.73,88.84,88.57,88.63,169073.0,82.4403,82.5425,82.2917,82.3474,169073.0
2022-11-11 09:40:00,88.64,88.82,88.37,88.47,263010.0,82.3567,82.5239,82.1058,82.1987,263010.0
2022-11-11 09:45:00,88.48,88.88,88.48,88.86,83448.0,82.208,82.5797,82.208,82.5611,83448.0
2022-11-11 09:50:00,88.86,88.96,88.62,88.81,116546.0,82.5611,82.654,82.3381,82.5146,116546.0
2022-11-11 09:55:00,88.8,89.0,88.72,88.79,74598.0,82.5054,82.6912,82.431,82.4961,74598.0
2022-11-11 10:00:00,88.78,88.8,88.44,88.56,174188.0,82.4868,82.5054,82.1709,82.2824,174188.0
2022-11-11 10:05:00,88.58,88.7,88.29,88.47,99715.0,82.3009,82.4124,82.0315,82.1987,99715.0
2022-11-11 10:10:00,88.48,88.84,88.46,88.8,118879.0,82.208,82.5425,82.1895,82.5054,118879.0
2022-11-11 10:15:00,88.79,88.95,88.75,88.93,40925.0,82.4961,82.6447,82.4589,82.6261,40925.0
2022-11-11 10:20:00,88.94,89.01,88.82,88.84,38968.0,82.6354,82.7005,82.5239,82.5425,38968.0
2022-11-11 10:25:00,88.86,89.12,88.85,88.96,52560.0,82.5611,82.8027,82.5518,82.654,52560.0
2022-11-11 10:30:00,88.97,89.0,88.77,88.8,50356.0,82.6633,82.6912,82.4775,82.5054,50356.0
2022-11-11 10:35:00,88.81,88.89,88.59,88.85,44026.0,82.5146,82.589,82.3102,82.5518,44026.0
2022-11-11 10:40:00,88.85,88.9,88.69,88.88,56209.0,82.5518,82.5983,82.4032,82.5797,56209.0
2022-11-11 10:45:00,88.89,88.98,88.81,88.94,43165.0,82.589,82.6726,82.5146,82.6354,43165.0
2022-11-11 10:50:00,88.94,88.94,88.59,88.62,41481.0,82.6354,82.6354,82.3102,82.3381,41481.0
2022-11-11 10:55:00,88.62,88.72,88.58,88.61,39812.0,82.3381,82.431,82.3009,82.3288,39812.0
2022-11-11 11:00:00,88.61,88.67,88.51,88.61,49600.0,82.3288,82.3846,82.2359,82.3288,49600.0
2022-11-11 11:05:00,88.62,88.62,88.34,88.37,35936.0,82.3381,82.3381,82.078,82.1058,35936.0
2022-11-11 11:10:00,88.36,88.39,88.17,88.33,39005.0,82.0965,82.1244,81.92,82.0687,39005.0
2022-11-11 11:15:00,88.32,88.42,88.15,88.41,60285.0,82.0594,82.1523,81.9014,82.143,60285.0
2022-11-11 11:20:00,88.4,88.46,88.24,88.32,30434.0,82.1337,82.1895,81.985,82.0594,30434.0
2022-11-11 11:25:00,88.31,88.41,88.02,88.02,41472.0,82.0501,82.143,81.7806,81.7806,41472.0
2022-11-11 11:30:00,88.03,88.07,87.91,87.98,39623.0,81.7899,81.8271,81.6784,81.7435,39623.0
2022-11-11 11:35:00,87.99,88.12,87.93,87.96,20745.0,81.7528,81.8736,81.697,81.7249,20745.0
2022-11-11 11:40:00,87.96,88.12,87.93,88.06,44686.0,81.7249,81.8736,81.697,81.8178,44686.0
2022-11-11 11:45:00,88.05,88.22,87.96,88.21,26571.0,81.8085,81.9665,81.7249,81.9572,26571.0
2022-11-11 11:50:00,88.22,88.34,88.13,88.16,25112.0,81.9665,82.078,81.8828,81.9107,25112.0
2022-11-11 11:55:00,88.16,88.2,88.02,88.08,28956.0,81.9107,81.9479,81.7806,81.8364,28956.0
2022-11-11 12:00:00,88.07,88.14,87.98,88.04,36087.0,81.8271,81.8921,81.7435,81.7992,36087.0
2022-11-11 12:05:00,88.04,88.05,87.87,87.96,31212.0,81.7992,81.8085,81.6413,81.7249,31212.0
2022-11-11 12:10:00,87.97,88.09,87.96,88.03,56217.0,81.7342,81.8457,81.7249,81.7899,56217.0
2022-11-11 12:15:00,88.03,88.12,87.99,88.01,29234.0,81.7899,81.8736,81.7528,81.7714,29234.0
2022-11-11 12:20:00,88.01,88.07,87.97,88.04,110627.0,81.7714,81.8271,81.7342,81.7992,110627.0
2022-11-11 12:25:00,88.04,88.15,88.02,88.08,34750.0,81.7992,81.9014,81.7806,81.8364,34750.0
2022-11-11 12:30:00,88.09,88.19,87.99,87.99,18572.0,81.8457,81.9386,81.7528,81.7528,18572.0
2022-11-11 12:35:00,87.98,88.1,87.98,88.05,15545.0,81.7435,81.855,81.7435,81.8085,15545.0
2022-11-11 12:40:00,88.03,88.24,88.01,88.23,28020.0,81.7899,81.985,81.7714,81.9758,28020.0
2022-11-11 12:45:00,88.22,88.3,88.2,88.26,27869.0,81.9665,82.0408,81.9479,82.0036,27869.0
2022-11-11 12:50:00,88.25,88.31,88.22,88.31,22598.0,81.9943,82.0501,81.9665,82.0501,22598.0
2022-11-11 12:55:00,88.32,88.41,88.31,88.35,38302.0,82.0594,82.143,82.0501,82.0873,38302.0
2022-11-11 13:00:00,88.35,88.45,88.35,88.43,17926.0,82.0873,82.1802,82.0873,82.1616,17926.0
2022-11-11 13:05:00,88.41,88.47,88.4,88.45,26326.0,82.143,82.1987,82.1337,82.1802,26326.0
2022-11-11 13:10:00,88.46,88.5,88.37,88.37,24920.0,82.1895,82.2266,82.1058,82.1058,24920.0
2022-11-11 13:15:00,88.37,88.43,88.34,88.34,26554.0,82.1058,82.1616,82.078,82.078,26554.0
2022-11-11 13:20:00,88.34,88.44,88.3,88.42,20624.0,82.078,82.1709,82.0408,82.1523,20624.0
2022-11-11 13:25:00,88.42,88.44,88.35,88.44,19147.0,82.1523,82.1709,82.0873,82.1709,19147.0
2022-11-11 13:30:00,88.44,88.58,88.42,88.57,26814.0,82.1709,82.3009,82.1523,82.2917,26814.0
2022-11-11 13:35:00,88.58,88.59,88.32,88.34,31504.0,82.3009,82.3102,82.0594,82.078,31504.0
2022-11-11 13:40:00,88.35,88.38,88.26,88.33,26194.0,82.0873,82.1151,82.0036,82.0687,26194.0
2022-11-11 13:45:00,88.33,88.46,88.32,88.46,21989.0,82.0687,82.1895,82.0594,82.1895,21989.0
2022-11-11 13:50:00,88.47,88.55,88.46,88.55,18561.0,82.1987,82.2731,82.1895,82.2731,18561.0
2022-11-11 13:55:00,88.55,88.6,88.51,88.55,23150.0,82.2731,82.3195,82.2359,82.2731,23150.0
2022-11-11 14:00:00,88.56,88.57,88.38,88.48,41805.0,82.2824,82.2917,82.1151,82.208,41805.0
2022-11-11 14:05:00,88.49,88.55,88.47,88.51,54304.0,82.2173,82.2731,82.1987,82.2359,54304.0
2022-11-11 14:10:00,88.5,88.51,88.38,88.43,25530.0,82.2266,82.2359,82.1151,82.1616,25530.0
2022-11-11 14:15:00,88.43,88.43,88.32,88.4,32357.0,82.1616,82.1616,82.0594,82.1337,32357.0
2022-11-11 14:20:00,88.4,88.53,88.4,88.53,33189.0,82.1337,82.2545,82.1337,82.2545,33189.0
2022-11-11 14:25:00,88.52,88.65,88.5,88.63,26995.0,82.2452,82.366,82.2266,82.3474,26995.0
2022-11-11 14:30:00,88.63,88.68,88.61,88.62,38049.0,82.3474,82.3939,82.3288,82.3381,38049.0
2022-11-11 14:35:00,88.63,88.65,88.55,88.59,38735.0,82.3474,82.366,82.2731,82.3102,38735.0
2022-11-11 14:40:00,88.58,88.58,88.5,88.55,51402.0,82.3009,82.3009,82.2266,82.2731,51402.0
2022-11-11 14:45:00,88.54,88.56,88.39,88.41,92621.0,82.2638,82.2824,82.1244,82.143,92621.0
2022-11-11 14:50:00,88.41,88.51,88.39,88.51,95529.0,82.143,82.2359,82.1244,82.2359,95529.0
2022-11-11 14:55:00,88.51,88.52,88.43,88.45,19731.0,82.2359,82.2452,82.1616,82.1802,19731.0
2022-11-11 15:00:00,88.46,88.49,88.36,88.39,69974.0,82.1895,82.2173,82.0965,82.1244,69974.0
2022-11-11 15:05:00,88.39,88.42,88.25,88.27,84455.0,82.1244,82.1523,81.9943,82.0129,84455.0
2022-11-11 15:10:00,88.27,88.27,88.13,88.14,98325.0,82.0129,82.0129,81.8828,81.8921,98325.0
2022-11-11 15:15:00,88.13,88.17,88.04,88.15,91243.0,81.8828,81.92,81.7992,81.9014,91243.0
2022-11-11 15:20:00,88.16,88.24,88.15,88.19,72694.0,81.9107,81.985,81.9014,81.9386,72694.0
2022-11-11 15:25:00,88.18,88.35,88.18,88.32,69018.0,81.9293,82.0873,81.9293,82.0594,69018.0
2022-11-11 15:30:00,88.31,88.38,88.26,88.3,103102.0,82.0501,82.1151,82.0036,82.0408,103102.0
2022-11-11 15:35:00,88.29,88.3,88.11,88.2,152763.0,82.0315,82.0408,81.8643,81.9479,152763.0
2022-11-11 15:40:00,88.19,88.26,88.14,88.25,154574.0,81.9386,82.0036,81.8921,81.9943,154574.0
2022-11-11 15:45:00,88.24,88.31,88.22,88.25,288970.0,81.985,82.0501,81.9665,81.9943,288970.0
2022-11-11 15:50:00,88.26,88.31,88.15,88.2,517805.0,82.0036,82.0501,81.9014,81.9479,517805.0
2022-11-11 15:55:00,88.21,88.21,88.06,88.15,874857.0,81.9572,81.9572,81.8178,81.9014,874857.0
2022-11-14 09:30:00,87.72,87.83,87.34,87.38,241601.0,81.5019,81.6041,81.1488,81.186,241601.0
2022-11-14 09:35:00,87.39,87.45,87.22,87.32,110422.0,81.1953,81.251,81.0374,81.1303,110422.0
2022-11-14 09:40:00,87.32,87.34,86.9,87.0,82040.0,81.1303,81.1488,80.74,80.8329,82040.0
2022-11-14 09:45:00,86.99,87.18,86.88,87.08,109040.0,80.8237,81.0002,80.7215,80.9073,109040.0
2022-11-14 09:50:00,87.06,87.23,86.98,87.03,65195.0,80.8887,81.0466,80.8144,80.8608,65195.0
2022-11-14 09:55:00,87.0,87.22,86.98,87.2,82096.0,80.8329,81.0374,80.8144,81.0188,82096.0
2022-11-14 10:00:00,87.2,87.43,87.19,87.35,67325.0,81.0188,81.2325,81.0095,81.1581,67325.0
2022-11-14 10:05:00,87.35,87.58,87.35,87.51,66490.0,81.1581,81.3718,81.1581,81.3068,66490.0
2022-11-14 10:10:00,87.53,87.57,87.4,87.42,62772.0,81.3254,81.3625,81.2046,81.2232,62772.0
2022-11-14 10:15:00,87.47,87.61,87.47,87.48,31348.0,81.2696,81.3997,81.2696,81.2789,31348.0
2022-11-14 10:20:00,87.49,87.57,87.39,87.4,46777.0,81.2882,81.3625,81.1953,81.2046,46777.0
2022-11-14 10:25:00,87.39,87.41,87.22,87.26,44822.0,81.1953,81.2139,81.0374,81.0745,44822.0
2022-11-14 10:30:00,87.26,87.5,87.2,87.46,33307.0,81.0745,81.2975,81.0188,81.2603,33307.0
2022-11-14 10:35:00,87.45,87.45,87.31,87.34,41168.0,81.251,81.251,81.121,81.1488,41168.0
2022-11-14 10:40:00,87.31,87.42,87.26,87.4,21978.0,81.121,81.2232,81.0745,81.2046,21978.0
2022-11-14 10:45:00,87.4,87.4,87.24,87.25,31470.0,81.2046,81.2046,81.0559,81.0652,31470.0
2022-11-14 10:50:00,87.25,87.35,87.18,87.35,125365.0,81.0652,81.1581,81.0002,81.1581,125365.0
2022-11-14 10:55:00,87.34,87.42,87.32,87.37,42912.0,81.1488,81.2232,81.1303,81.1767,42912.0
2022-11-14 11:00:00,87.36,87.42,87.17,87.22,72701.0,81.1674,81.2232,80.9909,81.0374,72701.0
2022-11-14 11:05:00,87.22,87.24,87.09,87.09,30107.0,81.0374,81.0559,80.9166,80.9166,30107.0
2022-11-14 11:10:00,87.08,87.09,86.73,86.83,57481.0,80.9073,80.9166,80.5821,80.675,57481.0
2022-11-14 11:15:00,86.83,86.93,86.74,86.79,46945.0,80.675,80.7679,80.5914,80.6378,46945.0
2022-11-14 11:20:00,86.8,86.98,86.8,86.93,33457.0,80.6471,80.8144,80.6471,80.7679,33457.0
2022-11-14 11:25:00,86.94,86.99,86.76,86.77,41780.0,80.7772,80.8237,80.61,80.6193,41780.0
2022-11-14 11:30:00,86.76,87.06,86.72,87.06,78776.0,80.61,80.8887,80.5728,80.8887,78776.0
2022-11-14 11:35:00,87.09,87.13,86.99,87.0,44273.0,80.9166,80.9537,80.8237,80.8329,44273.0
2022-11-14 11:40:00,87.03,87.06,86.95,87.0,63086.0,80.8608,80.8887,80.7865,80.8329,63086.0
2022-11-14 11:45:00,87.02,87.13,86.95,86.96,26492.0,80.8515,80.9537,80.7865,80.7958,26492.0
2022-11-14 11:50:00,86.95,86.99,86.78,86.89,39989.0,80.7865,80.8237,80.6285,80.7307,39989.0
2022-11-14 11:55:00,86.89,86.94,86.8,86.9,27032.0,80.7307,80.7772,80.6471,80.74,27032.0
2022-11-14 12:00:00,86.91,87.09,86.86,87.05,36661.0,80.7493,80.9166,80.7029,80.8794,36661.0
2022-11-14 12:05:00,87.05,87.05,86.93,86.98,22375.0,80.8794,80.8794,80.7679,80.8144,22375.0
2022-11-14 12:10:00,86.98,87.04,86.91,86.97,18060.0,80.8144,80.8701,80.7493,80.8051,18060.0
2022-11-14 12:15:00,86.99,87.0,86.9,86.92,31403.0,80.8237,80.8329,80.74,80.7586,31403.0
2022-11-14 12:20:00,86.92,86.93,86.75,86.89,25039.0,80.7586,80.7679,80.6007,80.7307,25039.0
2022-11-14 12:25:00,86.89,87.05,86.88,87.02,44112.0,80.7307,80.8794,80.7215,80.8515,44112.0
2022-11-14 12:30:00,87.02,87.02,86.97,87.0,29987.0,80.8515,80.8515,80.8051,80.8329,29987.0
2022-11-14 12:35:00,87.01,87.14,86.99,87.14,34130.0,80.8422,80.963,80.8237,80.963,34130.0
2022-11-14 12:40:00,87.14,87.14,87.05,87.1,12400.0,80.963,80.963,80.8794,80.9259,12400.0
2022-11-14 12:45:00,87.09,87.17,87.09,87.15,16434.0,80.9166,80.9909,80.9166,80.9723,16434.0
2022-11-14 12:50:00,87.14,87.14,87.03,87.06,13842.0,80.963,80.963,80.8608,80.8887,13842.0
2022-11-14 12:55:00,87.06,87.11,87.0,87.09,24202.0,80.8887,80.9352,80.8329,80.9166,24202.0
2022-11-14 13:00:00,87.08,87.14,87.06,87.12,27755.0,80.9073,80.963,80.8887,80.9444,27755.0
2022-11-14 13:05:00,87.12,87.17,87.05,87.08,32201.0,80.9444,80.9909,80.8794,80.9073,32201.0
2022-11-14 13:10:00,87.08,87.21,87.08,87.2,24739.0,80.9073,81.0281,80.9073,81.0188,24739.0
2022-11-14 13:15:00,87.2,87.24,87.15,87.24,37712.0,81.0188,81.0559,80.9723,81.0559,37712.0
2022-11-14 13:20:00,87.25,87.32,87.23,87.29,33335.0,81.0652,81.1303,81.0466,81.1024,33335.0
2022-11-14 13:25:00,87.29,87.37,87.28,87.34,20186.0,81.1024,81.1767,81.0931,81.1488,20186.0
2022-11-14 13:30:00,87.34,87.36,87.27,87.36,24610.0,81.1488,81.1674,81.0838,81.1674,24610.0
2022-11-14 13:35:00,87.36,87.42,87.29,87.33,42544.0,81.1674,81.2232,81.1024,81.1396,42544.0
2022-11-14 13:40:00,87.33,87.33,87.22,87.28,21953.0,81.1396,81.1396,81.0374,81.0931,21953.0
2022-11-14 13:45:00,87.28,87.28,87.17,87.19,28696.0,81.0931,81.0931,80.9909,81.0095,28696.0
2022-11-14 13:50:00,87.2,87.25,87.16,87.19,18020.0,81.0188,81.0652,80.9816,81.0095,18020.0
2022-11-14 13:55:00,87.19,87.21,87.15,87.16,22206.0,81.0095,81.0281,80.9723,80.9816,22206.0
2022-11-14 14:00:00,87.17,87.19,87.01,87.01,49921.0,80.9909,81.0095,80.8422,80.8422,49921.0
2022-11-14 14:05:00,87.01,87.02,86.84,86.86,37776.0,80.8422,80.8515,80.6843,80.7029,37776.0
2022-11-14 14:10:00,86.86,86.86,86.75,86.79,25187.0,80.7029,80.7029,80.6007,80.6378,25187.0
2022-11-14 14:15:00,86.79,86.8,86.63,86.69,53545.0,80.6378,80.6471,80.4892,80.5449,53545.0
2022-11-14 14:20:00,86.69,86.7,86.62,86.63,35790.0,80.5449,80.5542,80.4799,80.4892,35790.0
2022-11-14 14:25:00,86.63,86.76,86.59,86.75,75004.0,80.4892,80.61,80.452,80.6007,75004.0
2022-11-14 14:30:00,86.75,86.79,86.7,86.71,35374.0,80.6007,80.6378,80.5542,80.5635,35374.0
2022-11-14 14:35:00,86.71,86.78,86.71,86.74,42207.0,80.5635,80.6285,80.5635,80.5914,42207.0
2022-11-14 14:40:00,86.73,86.81,86.73,86.78,40746.0,80.5821,80.6564,80.5821,80.6285,40746.0
2022-11-14 14:45:00,86.79,86.81,86.66,86.69,25882.0,80.6378,80.6564,80.517,80.5449,25882.0
2022-11-14 14:50:00,86.69,86.73,86.58,86.6,49312.0,80.5449,80.5821,80.4427,80.4613,49312.0
2022-11-14 14:55:00,86.61,86.69,86.58,86.66,35264.0,80.4706,80.5449,80.4427,80.517,35264.0
2022-11-14 15:00:00,86.66,86.77,86.65,86.77,72195.0,80.517,80.6193,80.5078,80.6193,72195.0
2022-11-14 15:05:00,86.77,86.82,86.61,86.62,44288.0,80.6193,80.6657,80.4706,80.4799,44288.0
2022-11-14 15:10:00,86.61,86.63,86.4,86.42,97364.0,80.4706,80.4892,80.2755,80.2941,97364.0
2022-11-14 15:15:00,86.42,86.46,86.31,86.41,96854.0,80.2941,80.3312,80.1919,80.2848,96854.0
2022-11-14 15:20:00,86.42,86.5,86.39,86.48,43524.0,80.2941,80.3684,80.2662,80.3498,43524.0
2022-11-14 15:25:00,86.48,86.49,86.38,86.39,44158.0,80.3498,80.3591,80.2569,80.2662,44158.0
2022-11-14 15:30:00,86.4,86.43,86.34,86.36,102030.0,80.2755,80.3034,80.2197,80.2383,102030.0
2022-11-14 15:35:00,86.36,86.4,86.28,86.38,165621.0,80.2383,80.2755,80.164,80.2569,165621.0
2022-11-14 15:40:00,86.38,86.41,86.17,86.18,308079.0,80.2569,80.2848,80.0618,80.0711,308079.0
2022-11-14 15:45:00,86.19,86.22,86.15,86.16,335028.0,80.0804,80.1082,80.0432,80.0525,335028.0
2022-11-14 15:50:00,86.15,86.18,86.05,86.05,282480.0,80.0432,80.0711,79.9503,79.9503,282480.0
2022-11-14 15:55:00,86.06,86.07,85.93,85.97,452872.0,79.9596,79.9689,79.8388,79.876,452872.0
2022-11-15 09:30:00,87.21,87.48,87.05,87.27,164314.0,81.0281,81.2789,80.8794,81.0838,164314.0
2022-11-15 09:35:00,87.29,87.52,87.29,87.35,82589.0,81.1024,81.3161,81.1024,81.1581,82589.0
2022-11-15 09:40:00,87.36,87.42,87.07,87.1,74039.0,81.1674,81.2232,80.898,80.9259,74039.0
2022-11-15 09:45:00,87.09,87.11,86.74,86.85,37233.0,80.9166,80.9352,80.5914,80.6936,37233.0
2022-11-15 09:50:00,86.85,87.15,86.85,87.05,42417.0,80.6936,80.9723,80.6936,80.8794,42417.0
2022-11-15 09:55:00,87.07,87.3,87.07,87.27,55740.0,80.898,81.1117,80.898,81.0838,55740.0
2022-11-15 10:00:00,87.29,87.38,87.24,87.24,42393.0,81.1024,81.186,81.0559,81.0559,42393.0
2022-11-15 10:05:00,87.26,87.35,86.99,87.0,78160.0,81.0745,81.1581,80.8237,80.8329,78160.0
2022-11-15 10:10:00,87.03,87.13,86.96,87.1,39665.0,80.8608,80.9537,80.7958,80.9259,39665.0
2022-11-15 10:15:00,87.11,87.18,86.88,86.89,40498.0,80.9352,81.0002,80.7215,80.7307,40498.0
2022-11-15 10:20:00,86.89,87.22,86.76,87.2,48474.0,80.7307,81.0374,80.61,81.0188,48474.0
2022-11-15 10:25:00,87.21,87.31,87.15,87.22,30815.0,81.0281,81.121,80.9723,81.0374,30815.0
2022-11-15 10:30:00,87.23,87.3,87.19,87.26,40460.0,81.0466,81.1117,81.0095,81.0745,40460.0
2022-11-15 10:35:00,87.28,87.28,87.13,87.18,20093.0,81.0931,81.0931,80.9537,81.0002,20093.0
2022-11-15 10:40:00,87.18,87.22,87.08,87.14,49907.0,81.0002,81.0374,80.9073,80.963,49907.0
2022-11-15 10:45:00,87.14,87.14,86.8,86.87,347846.0,80.963,80.963,80.6471,80.7122,347846.0
2022-11-15 10:50:00,86.86,86.99,86.77,86.97,42485.0,80.7029,80.8237,80.6193,80.8051,42485.0
2022-11-15 10:55:00,86.98,87.03,86.8,86.8,29963.0,80.8144,80.8608,80.6471,80.6471,29963.0
2022-11-15 11:00:00,86.8,86.83,86.67,86.79,37495.0,80.6471,80.675,80.5263,80.6378,37495.0
2022-11-15 11:05:00,86.79,86.97,86.75,86.86,24967.0,80.6378,80.8051,80.6007,80.7029,24967.0
2022-11-15 11:10:00,86.84,86.97,86.82,86.94,15633.0,80.6843,80.8051,80.6657,80.7772,15633.0
2022-11-15 11:15:00,86.94,86.98,86.83,86.89,37287.0,80.7772,80.8144,80.675,80.7307,37287.0
2022-11-15 11:20:00,86.88,87.03,86.88,86.96,24308.0,80.7215,80.8608,80.7215,80.7958,24308.0
2022-11-15 11:25:00,86.96,87.0,86.9,86.97,27231.0,80.7958,80.8329,80.74,80.8051,27231.0
2022-11-15 11:30:00,86.98,87.17,86.98,87.17,30685.0,80.8144,80.9909,80.8144,80.9909,30685.0
2022-11-15 11:35:00,87.17,87.17,86.99,87.07,32116.0,80.9909,80.9909,80.8237,80.898,32116.0
2022-11-15 11:40:00,87.07,87.15,87.01,87.03,22642.0,80.898,80.9723,80.8422,80.8608,22642.0
2022-11-15 11:45:00,87.02,87.12,86.94,87.11,33585.0,80.8515,80.9444,80.7772,80.9352,33585.0
2022-11-15 11:50:00,87.1,87.1,86.93,87.01,27853.0,80.9259,80.9259,80.7679,80.8422,27853.0
2022-11-15 11:55:00,87.0,87.11,86.99,87.06,13200.0,80.8329,80.9352,80.8237,80.8887,13200.0
2022-11-15 12:00:00,87.09,87.09,86.88,86.96,20455.0,80.9166,80.9166,80.7215,80.7958,20455.0
2022-11-15 12:05:00,86.96,87.05,86.93,87.0,25485.0,80.7958,80.8794,80.7679,80.8329,25485.0
2022-11-15 12:10:00,86.99,87.07,86.95,86.97,44967.0,80.8237,80.898,80.7865,80.8051,44967.0
2022-11-15 12:15:00,86.98,87.01,86.92,86.95,18607.0,80.8144,80.8422,80.7586,80.7865,18607.0
2022-11-15 12:20:00,86.94,86.95,86.83,86.88,31141.0,80.7772,80.7865,80.675,80.7215,31141.0
2022-11-15 12:25:00,86.89,86.91,86.87,86.87,21797.0,80.7307,80.7493,80.7122,80.7122,21797.0
2022-11-15 12:30:00,86.88,87.06,86.85,87.02,33194.0,80.7215,80.8887,80.6936,80.8515,33194.0
2022-11-15 12:35:00,87.0,87.01,86.91,86.92,21894.0,80.8329,80.8422,80.7493,80.7586,21894.0
2022-11-15 12:40:00,86.92,86.94,86.78,86.84,19384.0,80.7586,80.7772,80.6285,80.6843,19384.0
2022-11-15 12:45:00,86.83,86.88,86.76,86.88,31697.0,80.675,80.7215,80.61,80.7215,31697.0
2022-11-15 12:50:00,86.89,86.89,86.75,86.78,28132.0,80.7307,80.7307,80.6007,80.6285,28132.0
2022-11-15 12:55:00,86.78,86.8,86.71,86.8,27087.0,80.6285,80.6471,80.5635,80.6471,27087.0
2022-11-15 13:00:00,86.81,86.93,86.8,86.89,28554.0,80.6564,80.7679,80.6471,80.7307,28554.0
2022-11-15 13:05:00,86.89,86.92,86.75,86.75,18803.0,80.7307,80.7586,80.6007,80.6007,18803.0
2022-11-15 13:10:00,86.75,86.89,86.72,86.85,27495.0,80.6007,80.7307,80.5728,80.6936,27495.0
2022-11-15 13:15:00,86.85,86.87,86.65,86.65,93408.0,80.6936,80.7122,80.5078,80.5078,93408.0
2022-11-15 13:20:00,86.64,86.65,86.39,86.54,85475.0,80.4985,80.5078,80.2662,80.4056,85475.0
2022-11-15 13:25:00,86.57,86.61,86.24,86.33,80423.0,80.4334,80.4706,80.1268,80.2104,80423.0
2022-11-15 13:30:00,86.32,86.45,86.15,86.17,90643.0,80.2012,80.3219,80.0432,80.0618,90643.0
2022-11-15 13:35:00,86.18,86.35,86.04,86.15,83026.0,80.0711,80.229,79.941,80.0432,83026.0
2022-11-15 13:40:00,86.14,86.41,85.98,86.3,137246.0,80.0339,80.2848,79.8853,80.1826,137246.0
2022-11-15 13:45:00,86.29,86.47,86.24,86.25,73298.0,80.1733,80.3405,80.1268,80.1361,73298.0
2022-11-15 13:50:00,86.27,86.39,86.25,86.37,46617.0,80.1547,80.2662,80.1361,80.2476,46617.0
2022-11-15 13:55:00,86.36,86.47,86.29,86.37,71241.0,80.2383,80.3405,80.1733,80.2476,71241.0
2022-11-15 14:00:00,86.36,86.42,86.03,86.04,79886.0,80.2383,80.2941,79.9317,79.941,79886.0
2022-11-15 14:05:00,86.04,86.37,86.04,86.37,85557.0,79.941,80.2476,79.941,80.2476,85557.0
2022-11-15 14:10:00,86.36,86.78,86.36,86.61,163134.0,80.2383,80.6285,80.2383,80.4706,163134.0
2022-11-15 14:15:00,86.61,86.73,86.52,86.64,132092.0,80.4706,80.5821,80.387,80.4985,132092.0
2022-11-15 14:20:00,86.63,86.92,86.63,86.88,120962.0,80.4892,80.7586,80.4892,80.7215,120962.0
2022-11-15 14:25:00,86.87,86.92,86.67,86.76,103229.0,80.7122,80.7586,80.5263,80.61,103229.0
2022-11-15 14:30:00,86.77,86.82,86.63,86.63,43976.0,80.6193,80.6657,80.4892,80.4892,43976.0
2022-11-15 14:35:00,86.65,86.79,86.56,86.66,56091.0,80.5078,80.6378,80.4241,80.517,56091.0
2022-11-15 14:40:00,86.67,86.8,86.63,86.66,37324.0,80.5263,80.6471,80.4892,80.517,37324.0
2022-11-15 14:45:00,86.68,86.73,86.56,86.61,32716.0,80.5356,80.5821,80.4241,80.4706,32716.0
2022-11-15 14:50:00,86.63,86.72,86.56,86.71,40610.0,80.4892,80.5728,80.4241,80.5635,40610.0
2022-11-15 14:55:00,86.72,86.99,86.68,86.93,70284.0,80.5728,80.8237,80.5356,80.7679,70284.0
2022-11-15 15:00:00,86.93,87.09,86.9,87.05,39184.0,80.7679,80.9166,80.74,80.8794,39184.0
2022-11-15 15:05:00,87.03,87.03,86.83,86.86,50028.0,80.8608,80.8608,80.675,80.7029,50028.0
2022-11-15 15:10:00,86.87,86.91,86.74,86.75,45279.0,80.7122,80.7493,80.5914,80.6007,45279.0
2022-11-15 15:15:00,86.77,86.92,86.74,86.88,64468.0,80.6193,80.7586,80.5914,80.7215,64468.0
2022-11-15 15:20:00,86.88,86.92,86.83,86.9,76320.0,80.7215,80.7586,80.675,80.74,76320.0
2022-11-15 15:25:00,86.9,86.92,86.81,86.84,46938.0,80.74,80.7586,80.6564,80.6843,46938.0
2022-11-15 15:30:00,86.83,86.83,86.67,86.74,103433.0,80.675,80.675,80.5263,80.5914,103433.0
2022-11-15 15:35:00,86.74,86.98,86.74,86.95,82751.0,80.5914,80.8144,80.5914,80.7865,82751.0
2022-11-15 15:40:00,86.95,87.07,86.94,87.06,73857.0,80.7865,80.898,80.7772,80.8887,73857.0
2022-11-15 15:45:00,87.06,87.06,86.94,86.98,172285.0,80.8887,80.8887,80.7772,80.8144,172285.0
2022-11-15 15:50:00,86.98,86.99,86.77,86.87,234055.0,80.8144,80.8237,80.6193,80.7122,234055.0
2022-11-15 15:55:00,86.88,86.95,86.85,86.94,336303.0,80.7215,80.7865,80.6936,80.7772,336303.0
2022-11-16 09:30:00,86.73,86.87,86.54,86.87,129767.0,80.5821,80.7122,80.4056,80.7122,129767.0
2022-11-16 09:35:00,86.85,86.9,86.73,86.77,91521.0,80.6936,80.74,80.5821,80.6193,91521.0
2022-11-16 09:40:00,86.76,86.84,86.56,86.75,144300.0,80.61,80.6843,80.4241,80.6007,144300.0
2022-11-16 09:45:00,86.77,86.85,86.67,86.7,79690.0,80.6193,80.6936,80.5263,80.5542,79690.0
2022-11-16 09:50:00,86.68,86.72,86.35,86.54,69576.0,80.5356,80.5728,80.229,80.4056,69576.0
2022-11-16 09:55:00,86.53,86.59,86.43,86.45,39752.0,80.3963,80.452,80.3034,80.3219,39752.0
2022-11-16 10:00:00,86.45,86.68,86.45,86.66,337861.0,80.3219,80.5356,80.3219,80.517,337861.0
2022-11-16 10:05:00,86.67,86.68,86.48,86.68,73877.0,80.5263,80.5356,80.3498,80.5356,73877.0
2022-11-16 10:10:00,86.69,86.89,86.64,86.7,65372.0,80.5449,80.7307,80.4985,80.5542,65372.0
2022-11-16 10:15:00,86.7,86.82,86.64,86.81,325356.0,80.5542,80.6657,80.4985,80.6564,325356.0
2022-11-16 10:20:00,86.81,86.99,86.81,86.96,39227.0,80.6564,80.8237,80.6564,80.7958,39227.0
2022-11-16 10:25:00,86.97,87.06,86.86,86.89,61192.0,80.8051,80.8887,80.7029,80.7307,61192.0
2022-11-16 10:30:00,86.9,87.03,86.79,86.92,80016.0,80.74,80.8608,80.6378,80.7586,80016.0
2022-11-16 10:35:00,86.91,86.91,86.62,86.65,212722.0,80.7493,80.7493,80.4799,80.5078,212722.0
2022-11-16 10:40:00,86.64,86.75,86.54,86.56,53811.0,80.4985,80.6007,80.4056,80.4241,53811.0
2022-11-16 10:45:00,86.54,86.69,86.46,86.62,45425.0,80.4056,80.5449,80.3312,80.4799,45425.0
2022-11-16 10:50:00,86.6,86.65,86.42,86.44,33971.0,80.4613,80.5078,80.2941,80.3126,33971.0
2022-11-16 10:55:00,86.46,86.57,86.44,86.55,93025.0,80.3312,80.4334,80.3126,80.4148,93025.0
2022-11-16 11:00:00,86.52,86.57,86.46,86.53,35083.0,80.387,80.4334,80.3312,80.3963,35083.0
2022-11-16 11:05:00,86.52,86.6,86.46,86.59,44051.0,80.387,80.4613,80.3312,80.452,44051.0
2022-11-16 11:10:00,86.6,86.77,86.59,86.74,30075.0,80.4613,80.6193,80.452,80.5914,30075.0
2022-11-16 11:15:00,86.75,86.78,86.7,86.76,14051.0,80.6007,80.6285,80.5542,80.61,14051.0
2022-11-16 11:20:00,86.74,86.78,86.69,86.7,39661.0,80.5914,80.6285,80.5449,80.5542,39661.0
2022-11-16 11:25:00,86.71,86.77,86.68,86.7,36533.0,80.5635,80.6193,80.5356,80.5542,36533.0
2022-11-16 11:30:00,86.68,86.78,86.68,86.7,19791.0,80.5356,80.6285,80.5356,80.5542,19791.0
2022-11-16 11:35:00,86.69,86.73,86.64,86.71,58057.0,80.5449,80.5821,80.4985,80.5635,58057.0
2022-11-16 11:40:00,86.72,86.82,86.69,86.73,79574.0,80.5728,80.6657,80.5449,80.5821,79574.0
2022-11-16 11:45:00,86.73,86.81,86.71,86.76,27263.0,80.5821,80.6564,80.5635,80.61,27263.0
2022-11-16 11:50:00,86.73,86.76,86.67,86.7,14922.0,80.5821,80.61,80.5263,80.5542,14922.0
2022-11-16 11:55:00,86.68,86.74,86.6,86.6,22049.0,80.5356,80.5914,80.4613,80.4613,22049.0
2022-11-16 12:00:00,86.58,86.58,86.51,86.53,22315.0,80.4427,80.4427,80.3777,80.3963,22315.0
2022-11-16 12:05:00,86.53,86.65,86.52,86.64,28724.0,80.3963,80.5078,80.387,80.4985,28724.0
2022-11-16 12:10:00,86.65,86.66,86.5,86.53,25609.0,80.5078,80.517,80.3684,80.3963,25609.0
2022-11-16 12:15:00,86.52,86.61,86.52,86.56,21530.0,80.387,80.4706,80.387,80.4241,21530.0
2022-11-16 12:20:00,86.57,86.63,86.47,86.54,126858.0,80.4334,80.4892,80.3405,80.4056,126858.0
2022-11-16 12:25:00,86.54,86.7,86.54,86.61,31568.0,80.4056,80.5542,80.4056,80.4706,31568.0
2022-11-16 12:30:00,86.62,86.63,86.56,86.61,21842.0,80.4799,80.4892,80.4241,80.4706,21842.0
2022-11-16 12:35:00,86.62,86.69,86.61,86.64,22040.0,80.4799,80.5449,80.4706,80.4985,22040.0
2022-11-16 12:40:00,86.65,86.79,86.64,86.79,17887.0,80.5078,80.6378,80.4985,80.6378,17887.0
2022-11-16 12:45:00,86.78,86.9,86.77,86.79,20571.0,80.6285,80.74,80.6193,80.6378,20571.0
2022-11-16 12:50:00,86.79,86.89,86.71,86.73,90952.0,80.6378,80.7307,80.5635,80.5821,90952.0
2022-11-16 12:55:00,86.74,86.74,86.67,86.69,13980.0,80.5914,80.5914,80.5263,80.5449,13980.0
2022-11-16 13:00:00,86.67,86.74,86.62,86.72,65666.0,80.5263,80.5914,80.4799,80.5728,65666.0
2022-11-16 13:05:00,86.71,86.75,86.69,86.74,21291.0,80.5635,80.6007,80.5449,80.5914,21291.0
2022-11-16 13:10:00,86.75,86.78,86.64,86.65,41306.0,80.6007,80.6285,80.4985,80.5078,41306.0
2022-11-16 13:15:00,86.66,86.73,86.65,86.67,11147.0,80.517,80.5821,80.5078,80.5263,11147.0
2022-11-16 13:20:00,86.67,86.68,86.61,86.63,12034.0,80.5263,80.5356,80.4706,80.4892,12034.0
2022-11-16 13:25:00,86.62,86.64,86.53,86.55,18739.0,80.4799,80.4985,80.3963,80.4148,18739.0
2022-11-16 13:30:00,86.55,86.57,86.34,86.35,44976.0,80.4148,80.4334,80.2197,80.229,44976.0
2022-11-16 13:35:00,86.37,86.45,86.37,86.43,17025.0,80.2476,80.3219,80.2476,80.3034,17025.0
2022-11-16 13:40:00,86.42,86.45,86.37,86.4,12316.0,80.2941,80.3219,80.2476,80.2755,12316.0
2022-11-16 13:45:00,86.4,86.41,86.24,86.27,17020.0,80.2755,80.2848,80.1268,80.1547,17020.0
2022-11-16 13:50:00,86.27,86.3,86.24,86.27,8812.0,80.1547,80.1826,80.1268,80.1547,8812.0
2022-11-16 13:55:00,86.27,86.3,86.23,86.26,12824.0,80.1547,80.1826,80.1175,80.1454,12824.0
2022-11-16 14:00:00,86.26,86.36,86.24,86.33,10889.0,80.1454,80.2383,80.1268,80.2104,10889.0
2022-11-16 14:05:00,86.35,86.35,86.19,86.27,13370.0,80.229,80.229,80.0804,80.1547,13370.0
2022-11-16 14:10:00,86.27,86.29,86.24,86.26,18900.0,80.1547,80.1733,80.1268,80.1454,18900.0
2022-11-16 14:15:00,86.26,86.29,86.22,86.24,13950.0,80.1454,80.1733,80.1082,80.1268,13950.0
2022-11-16 14:20:00,86.25,86.32,86.25,86.28,15039.0,80.1361,80.2012,80.1361,80.164,15039.0
2022-11-16 14:25:00,86.28,86.33,86.19,86.2,19640.0,80.164,80.2104,80.0804,80.0897,19640.0
2022-11-16 14:30:00,86.21,86.22,86.05,86.15,28244.0,80.0989,80.1082,79.9503,80.0432,28244.0
2022-11-16 14:35:00,86.16,86.42,86.16,86.32,73645.0,80.0525,80.2941,80.0525,80.2012,73645.0
2022-11-16 14:40:00,86.32,86.37,86.27,86.28,19366.0,80.2012,80.2476,80.1547,80.164,19366.0
2022-11-16 14:45:00,86.27,86.3,86.24,86.28,38028.0,80.1547,80.1826,80.1268,80.164,38028.0
2022-11-16 14:50:00,86.27,86.39,86.26,86.36,23521.0,80.1547,80.2662,80.1454,80.2383,23521.0
2022-11-16 14:55:00,86.38,86.46,86.36,86.44,22296.0,80.2569,80.3312,80.2383,80.3126,22296.0
2022-11-16 15:00:00,86.44,86.47,86.34,86.37,14969.0,80.3126,80.3405,80.2197,80.2476,14969.0
2022-11-16 15:05:00,86.37,86.39,86.11,86.15,28472.0,80.2476,80.2662,80.006,80.0432,28472.0
2022-11-16 15:10:00,86.15,86.21,86.11,86.14,66550.0,80.0432,80.0989,80.006,80.0339,66550.0
2022-11-16 15:15:00,86.14,86.18,85.97,85.99,97825.0,80.0339,80.0711,79.876,79.8945,97825.0
2022-11-16 15:20:00,86.0,86.2,86.0,86.19,36085.0,79.9038,80.0897,79.9038,80.0804,36085.0
2022-11-16 15:25:00,86.2,86.27,86.17,86.24,31800.0,80.0897,80.1547,80.0618,80.1268,31800.0
2022-11-16 15:30:00,86.25,86.32,86.16,86.16,45353.0,80.1361,80.2012,80.0525,80.0525,45353.0
2022-11-16 15:35:00,86.17,86.29,86.16,86.28,35857.0,80.0618,80.1733,80.0525,80.164,35857.0
2022-11-16 15:40:00,86.28,86.4,86.24,86.39,94043.0,80.164,80.2755,80.1268,80.2662,94043.0
2022-11-16 15:45:00,86.39,86.44,86.33,86.42,152980.0,80.2662,80.3126,80.2104,80.2941,152980.0
2022-11-16 15:50:00,86.42,86.47,86.32,86.33,134333.0,80.2941,80.3405,80.2012,80.2104,134333.0
2022-11-16 15:55:00,86.32,86.33,86.14,86.17,381423.0,80.2012,80.2104,80.0339,80.0618,381423.0
2022-11-17 09:30:00,85.12,85.36,84.79,84.89,132144.0,79.0862,79.3092,78.7796,78.8725,132144.0
2022-11-17 09:35:00,84.88,85.0,84.76,84.97,69145.0,78.8632,78.9747,78.7517,78.9468,69145.0
2022-11-17 09:40:00,84.95,85.26,84.89,85.22,65704.0,78.9283,79.2163,78.8725,79.1791,65704.0
2022-11-17 09:45:00,85.22,85.28,85.04,85.07,68189.0,79.1791,79.2349,79.0119,79.0398,68189.0
2022-11-17 09:50:00,85.08,85.18,84.98,85.08,36584.0,79.049,79.142,78.9561,79.049,36584.0
2022-11-17 09:55:00,85.07,85.07,84.81,84.83,35113.0,79.0398,79.0398,78.7982,78.8168,35113.0
2022-11-17 10:00:00,84.84,85.0,84.77,85.0,51024.0,78.8261,78.9747,78.761,78.9747,51024.0
2022-11-17 10:05:00,85.01,85.19,84.99,85.14,27698.0,78.984,79.1513,78.9654,79.1048,27698.0
2022-11-17 10:10:00,85.14,85.19,85.0,85.09,40128.0,79.1048,79.1513,78.9747,79.0583,40128.0
2022-11-17 10:15:00,85.09,85.17,85.04,85.14,142004.0,79.0583,79.1327,79.0119,79.1048,142004.0
2022-11-17 10:20:00,85.15,85.19,84.96,85.05,55385.0,79.1141,79.1513,78.9376,79.0212,55385.0
2022-11-17 10:25:00,85.06,85.23,85.06,85.13,282436.0,79.0305,79.1884,79.0305,79.0955,282436.0
2022-11-17 10:30:00,85.14,85.17,84.93,84.94,155587.0,79.1048,79.1327,78.9097,78.919,155587.0
2022-11-17 10:35:00,84.95,85.05,84.91,84.99,48260.0,78.9283,79.0212,78.8911,78.9654,48260.0
2022-11-17 10:40:00,84.99,85.07,84.97,85.06,26419.0,78.9654,79.0398,78.9468,79.0305,26419.0
2022-11-17 10:45:00,85.05,85.06,84.89,84.95,30759.0,79.0212,79.0305,78.8725,78.9283,30759.0
2022-11-17 10:50:00,84.94,85.07,84.93,85.06,34417.0,78.919,79.0398,78.9097,79.0305,34417.0
2022-11-17 10:55:00,85.03,85.05,84.94,85.04,34189.0,79.0026,79.0212,78.919,79.0119,34189.0
2022-11-17 11:00:00,85.03,85.08,84.93,85.01,21810.0,79.0026,79.049,78.9097,78.984,21810.0
2022-11-17 11:05:00,85.0,85.1,84.94,84.95,57275.0,78.9747,79.0676,78.919,78.9283,57275.0
2022-11-17 11:10:00,84.96,85.03,84.92,85.02,38822.0,78.9376,79.0026,78.9004,78.9933,38822.0
2022-11-17 11:15:00,85.01,85.03,84.92,84.98,63404.0,78.984,79.0026,78.9004,78.9561,63404.0
2022-11-17 11:20:00,84.98,85.07,84.91,85.05,19349.0,78.9561,79.0398,78.8911,79.0212,19349.0
2022-11-17 11:25:00,85.05,85.12,85.05,85.12,16569.0,79.0212,79.0862,79.0212,79.0862,16569.0
2022-11-17 11:30:00,85.13,85.2,85.07,85.18,19232.0,79.0955,79.1605,79.0398,79.142,19232.0
2022-11-17 11:35:00,85.19,85.21,85.12,85.14,25767.0,79.1513,79.1698,79.0862,79.1048,25767.0
2022-11-17 11:40:00,85.14,85.16,85.05,85.06,26963.0,79.1048,79.1234,79.0212,79.0305,26963.0
2022-11-17 11:45:00,85.08,85.13,84.98,84.98,26881.0,79.049,79.0955,78.9561,78.9561,26881.0
2022-11-17 11:50:00,84.98,85.06,84.97,85.06,21535.0,78.9561,79.0305,78.9468,79.0305,21535.0
2022-11-17 11:55:00,85.06,85.29,85.05,85.27,49354.0,79.0305,79.2442,79.0212,79.2256,49354.0
2022-11-17 12:00:00,85.28,85.4,85.26,85.39,31775.0,79.2349,79.3464,79.2163,79.3371,31775.0
2022-11-17 12:05:00,85.39,85.47,85.3,85.34,44912.0,79.3371,79.4114,79.2535,79.2906,44912.0
2022-11-17 12:10:00,85.33,85.34,85.19,85.19,19614.0,79.2813,79.2906,79.1513,79.1513,19614.0
2022-11-17 12:15:00,85.17,85.23,85.13,85.23,18611.0,79.1327,79.1884,79.0955,79.1884,18611.0
2022-11-17 12:20:00,85.22,85.26,85.17,85.19,17024.0,79.1791,79.2163,79.1327,79.1513,17024.0
2022-11-17 12:25:00,85.2,85.32,85.2,85.31,16464.0,79.1605,79.272,79.1605,79.2627,16464.0
2022-11-17 12:30:00,85.3,85.35,85.22,85.26,20500.0,79.2535,79.2999,79.1791,79.2163,20500.0
2022-11-17 12:35:00,85.26,85.32,85.23,85.32,31011.0,79.2163,79.272,79.1884,79.272,31011.0
2022-11-17 12:40:00,85.33,85.39,85.3,85.39,17753.0,79.2813,79.3371,79.2535,79.3371,17753.0
2022-11-17 12:45:00,85.38,85.47,85.37,85.39,25174.0,79.3278,79.4114,79.3185,79.3371,25174.0
2022-11-17 12:50:00,85.39,85.54,85.39,85.49,58234.0,79.3371,79.4764,79.3371,79.43,58234.0
2022-11-17 12:55:00,85.49,85.52,85.39,85.39,43903.0,79.43,79.4579,79.3371,79.3371,43903.0
2022-11-17 13:00:00,85.4,85.47,85.39,85.43,22731.0,79.3464,79.4114,79.3371,79.3742,22731.0
2022-11-17 13:05:00,85.43,85.45,85.33,85.34,29833.0,79.3742,79.3928,79.2813,79.2906,29833.0
2022-11-17 13:10:00,85.32,85.45,85.32,85.42,24104.0,79.272,79.3928,79.272,79.3649,24104.0
2022-11-17 13:15:00,85.42,85.6,85.41,85.59,23323.0,79.3649,79.5322,79.3557,79.5229,23323.0
2022-11-17 13:20:00,85.59,85.62,85.49,85.51,21606.0,79.5229,79.5508,79.43,79.4486,21606.0
2022-11-17 13:25:00,85.51,85.64,85.49,85.64,18086.0,79.4486,79.5694,79.43,79.5694,18086.0
2022-11-17 13:30:00,85.64,85.68,85.61,85.62,14852.0,79.5694,79.6065,79.5415,79.5508,14852.0
2022-11-17 13:35:00,85.61,85.71,85.61,85.69,11365.0,79.5415,79.6344,79.5415,79.6158,11365.0
2022-11-17 13:40:00,85.69,85.73,85.63,85.66,9266.0,79.6158,79.653,79.5601,79.5879,9266.0
2022-11-17 13:45:00,85.66,85.7,85.61,85.65,12708.0,79.5879,79.6251,79.5415,79.5786,12708.0
2022-11-17 13:50:00,85.66,85.66,85.52,85.53,26187.0,79.5879,79.5879,79.4579,79.4671,26187.0
2022-11-17 13:55:00,85.51,85.61,85.49,85.59,26066.0,79.4486,79.5415,79.43,79.5229,26066.0
2022-11-17 14:00:00,85.6,85.67,85.59,85.65,79862.0,79.5322,79.5972,79.5229,79.5786,79862.0
2022-11-17 14:05:00,85.64,85.65,85.47,85.48,61092.0,79.5694,79.5786,79.4114,79.4207,61092.0
2022-11-17 14:10:00,85.46,85.46,85.32,85.39,17887.0,79.4021,79.4021,79.272,79.3371,17887.0
2022-11-17 14:15:00,85.37,85.37,85.27,85.32,10781.0,79.3185,79.3185,79.2256,79.272,10781.0
2022-11-17 14:20:00,85.32,85.37,85.26,85.36,36240.0,79.272,79.3185,79.2163,79.3092,36240.0
2022-11-17 14:25:00,85.35,85.38,85.3,85.33,15305.0,79.2999,79.3278,79.2535,79.2813,15305.0
2022-11-17 14:30:00,85.34,85.34,85.21,85.25,21633.0,79.2906,79.2906,79.1698,79.207,21633.0
2022-11-17 14:35:00,85.26,85.28,85.14,85.2,21278.0,79.2163,79.2349,79.1048,79.1605,21278.0
2022-11-17 14:40:00,85.2,85.22,85.06,85.09,27595.0,79.1605,79.1791,79.0305,79.0583,27595.0
2022-11-17 14:45:00,85.08,85.24,85.02,85.22,27130.0,79.049,79.1977,78.9933,79.1791,27130.0
2022-11-17 14:50:00,85.24,85.28,85.19,85.28,18596.0,79.1977,79.2349,79.1513,79.2349,18596.0
2022-11-17 14:55:00,85.27,85.28,85.22,85.22,17687.0,79.2256,79.2349,79.1791,79.1791,17687.0
2022-11-17 15:00:00,85.23,85.25,85.1,85.15,35990.0,79.1884,79.207,79.0676,79.1141,35990.0
2022-11-17 15:05:00,85.14,85.23,85.08,85.08,36392.0,79.1048,79.1884,79.049,79.049,36392.0
2022-11-17 15:10:00,85.09,85.09,84.97,84.98,27663.0,79.0583,79.0583,78.9468,78.9561,27663.0
2022-11-17 15:15:00,84.99,85.0,84.9,84.91,46576.0,78.9654,78.9747,78.8818,78.8911,46576.0
2022-11-17 15:20:00,84.91,84.92,84.84,84.84,38444.0,78.8911,78.9004,78.8261,78.8261,38444.0
2022-11-17 15:25:00,84.83,84.92,84.8,84.91,35213.0,78.8168,78.9004,78.7889,78.8911,35213.0
2022-11-17 15:30:00,84.91,84.96,84.88,84.92,44703.0,78.8911,78.9376,78.8632,78.9004,44703.0
2022-11-17 15:35:00,84.91,84.93,84.82,84.9,44763.0,78.8911,78.9097,78.8075,78.8818,44763.0
2022-11-17 15:40:00,84.91,84.97,84.88,84.9,65043.0,78.8911,78.9468,78.8632,78.8818,65043.0
2022-11-17 15:45:00,84.91,85.12,84.9,85.11,292091.0,78.8911,79.0862,78.8818,79.0769,292091.0
2022-11-17 15:50:00,85.11,85.39,85.1,85.35,155959.0,79.0769,79.3371,79.0676,79.2999,155959.0
2022-11-17 15:55:00,85.36,85.56,85.31,85.54,205840.0,79.3092,79.495,79.2627,79.4764,205840.0
2022-11-18 09:30:00,86.85,86.88,86.57,86.69,136108.0,80.6936,80.7215,80.4334,80.5449,136108.0
2022-11-18 09:35:00,86.71,86.89,86.53,86.55,166197.0,80.5635,80.7307,80.3963,80.4148,166197.0
2022-11-18 09:40:00,86.53,86.57,86.38,86.51,68477.0,80.3963,80.4334,80.2569,80.3777,68477.0
2022-11-18 09:45:00,86.51,86.65,86.41,86.42,59702.0,80.3777,80.5078,80.2848,80.2941,59702.0
2022-11-18 09:50:00,86.43,86.63,86.43,86.53,105642.0,80.3034,80.4892,80.3034,80.3963,105642.0
2022-11-18 09:55:00,86.51,86.55,86.29,86.31,51449.0,80.3777,80.4148,80.1733,80.1919,51449.0
2022-11-18 10:00:00,86.32,86.36,86.14,86.2,65878.0,80.2012,80.2383,80.0339,80.0897,65878.0
2022-11-18 10:05:00,86.2,86.24,85.99,86.12,112705.0,80.0897,80.1268,79.8945,80.0153,112705.0
2022-11-18 10:10:00,86.11,86.11,85.87,85.87,31216.0,80.006,80.006,79.783,79.783,31216.0
2022-11-18 10:15:00,85.88,86.08,85.88,86.0,36279.0,79.7923,79.9782,79.7923,79.9038,36279.0
2022-11-18 10:20:00,86.0,86.21,86.0,86.19,23345.0,79.9038,80.0989,79.9038,80.0804,23345.0
2022-11-18 10:25:00,86.2,86.2,85.99,86.15,19640.0,80.0897,80.0897,79.8945,80.0432,19640.0
2022-11-18 10:30:00,86.12,86.21,86.1,86.19,22377.0,80.0153,80.0989,79.9967,80.0804,22377.0
2022-11-18 10:35:00,86.19,86.22,86.11,86.12,21349.0,80.0804,80.1082,80.006,80.0153,21349.0
2022-11-18 10:40:00,86.12,86.2,86.01,86.04,26329.0,80.0153,80.0897,79.9131,79.941,26329.0
2022-11-18 10:45:00,86.04,86.07,85.97,86.04,19107.0,79.941,79.9689,79.876,79.941,19107.0
2022-11-18 10:50:00,86.03,86.07,85.91,86.02,26307.0,79.9317,79.9689,79.8202,79.9224,26307.0
2022-11-18 10:55:00,86.01,86.02,85.78,85.89,42840.0,79.9131,79.9224,79.6994,79.8016,42840.0
2022-11-18 11:00:00,85.89,85.98,85.85,85.89,37859.0,79.8016,79.8853,79.7645,79.8016,37859.0
2022-11-18 11:05:00,85.87,85.98,85.87,85.95,39946.0,79.783,79.8853,79.783,79.8574,39946.0
2022-11-18 11:10:00,85.95,85.99,85.88,85.97,34545.0,79.8574,79.8945,79.7923,79.876,34545.0
2022-11-18 11:15:00,85.96,86.09,85.93,86.07,30729.0,79.8667,79.9875,79.8388,79.9689,30729.0
2022-11-18 11:20:00,86.07,86.15,86.07,86.11,27592.0,79.9689,80.0432,79.9689,80.006,27592.0
2022-11-18 11:25:00,86.13,86.17,86.04,86.06,27325.0,80.0246,80.0618,79.941,79.9596,27325.0
2022-11-18 11:30:00,86.07,86.13,85.99,85.99,31034.0,79.9689,80.0246,79.8945,79.8945,31034.0
2022-11-18 11:35:00,85.99,86.05,85.91,85.92,16239.0,79.8945,79.9503,79.8202,79.8295,16239.0
2022-11-18 11:40:00,85.94,85.99,85.92,85.95,20343.0,79.8481,79.8945,79.8295,79.8574,20343.0
2022-11-18 11:45:00,85.95,85.97,85.88,85.89,30432.0,79.8574,79.876,79.7923,79.8016,30432.0
2022-11-18 11:50:00,85.89,85.99,85.87,85.98,20507.0,79.8016,79.8945,79.783,79.8853,20507.0
2022-11-18 11:55:00,85.97,86.04,85.92,86.03,18773.0,79.876,79.941,79.8295,79.9317,18773.0
2022-11-18 12:00:00,86.04,86.08,86.0,86.07,26943.0,79.941,79.9782,79.9038,79.9689,26943.0
2022-11-18 12:05:00,86.06,86.07,85.93,85.98,25549.0,79.9596,79.9689,79.8388,79.8853,25549.0
2022-11-18 12:10:00,85.97,85.97,85.89,85.89,18571.0,79.876,79.876,79.8016,79.8016,18571.0
2022-11-18 12:15:00,85.88,85.89,85.65,85.73,34904.0,79.7923,79.8016,79.5786,79.653,34904.0
2022-11-18 12:20:00,85.73,85.79,85.7,85.71,13500.0,79.653,79.7087,79.6251,79.6344,13500.0
2022-11-18 12:25:00,85.7,85.88,85.69,85.88,23431.0,79.6251,79.7923,79.6158,79.7923,23431.0
2022-11-18 12:30:00,85.88,85.93,85.81,85.91,58306.0,79.7923,79.8388,79.7273,79.8202,58306.0
2022-11-18 12:35:00,85.9,86.05,85.9,86.05,32466.0,79.8109,79.9503,79.8109,79.9503,32466.0
2022-11-18 12:40:00,86.05,86.05,85.94,85.94,10452.0,79.9503,79.9503,79.8481,79.8481,10452.0
2022-11-18 12:45:00,85.95,85.96,85.87,85.87,11148.0,79.8574,79.8667,79.783,79.783,11148.0
2022-11-18 12:50:00,85.89,85.91,85.78,85.83,11008.0,79.8016,79.8202,79.6994,79.7459,11008.0
2022-11-18 12:55:00,85.84,85.93,85.8,85.93,17926.0,79.7552,79.8388,79.718,79.8388,17926.0
2022-11-18 13:00:00,85.93,85.97,85.91,85.93,17403.0,79.8388,79.876,79.8202,79.8388,17403.0
2022-11-18 13:05:00,85.93,86.04,85.91,86.02,12119.0,79.8388,79.941,79.8202,79.9224,12119.0
2022-11-18 13:10:00,86.02,86.03,85.97,86.01,14797.0,79.9224,79.9317,79.876,79.9131,14797.0
2022-11-18 13:15:00,86.0,86.0,85.91,85.92,13522.0,79.9038,79.9038,79.8202,79.8295,13522.0
2022-11-18 13:20:00,85.92,85.94,85.84,85.94,11021.0,79.8295,79.8481,79.7552,79.8481,11021.0
2022-11-18 13:25:00,85.93,86.04,85.93,86.04,10961.0,79.8388,79.941,79.8388,79.941,10961.0
2022-11-18 13:30:00,86.04,86.16,86.04,86.16,20507.0,79.941,80.0525,79.941,80.0525,20507.0
2022-11-18 13:35:00,86.16,86.18,86.09,86.11,11342.0,80.0525,80.0711,79.9875,80.006,11342.0
2022-11-18 13:40:00,86.11,86.11,85.96,85.96,10625.0,80.006,80.006,79.8667,79.8667,10625.0
2022-11-18 13:45:00,85.96,85.98,85.92,85.93,11400.0,79.8667,79.8853,79.8295,79.8388,11400.0
2022-11-18 13:50:00,85.94,85.98,85.93,85.95,9910.0,79.8481,79.8853,79.8388,79.8574,9910.0
2022-11-18 13:55:00,85.95,86.02,85.94,86.02,7138.0,79.8574,79.9224,79.8481,79.9224,7138.0
2022-11-18 14:00:00,86.0,86.16,85.98,86.13,18466.0,79.9038,80.0525,79.8853,80.0246,18466.0
2022-11-18 14:05:00,86.14,86.15,86.09,86.09,7900.0,80.0339,80.0432,79.9875,79.9875,7900.0
2022-11-18 14:10:00,86.08,86.08,85.97,86.02,8002.0,79.9782,79.9782,79.876,79.9224,8002.0
2022-11-18 14:15:00,86.01,86.09,85.98,86.0,16393.0,79.9131,79.9875,79.8853,79.9038,16393.0
2022-11-18 14:20:00,86.01,86.06,86.01,86.03,40550.0,79.9131,79.9596,79.9131,79.9317,40550.0
2022-11-18 14:25:00,86.02,86.04,85.99,86.0,14196.0,79.9224,79.941,79.8945,79.9038,14196.0
2022-11-18 14:30:00,86.01,86.08,85.93,85.95,47893.0,79.9131,79.9782,79.8388,79.8574,47893.0
2022-11-18 14:35:00,85.93,85.96,85.88,85.96,11804.0,79.8388,79.8667,79.7923,79.8667,11804.0
2022-11-18 14:40:00,85.95,85.99,85.94,85.94,9374.0,79.8574,79.8945,79.8481,79.8481,9374.0
2022-11-18 14:45:00,85.94,85.95,85.89,85.9,20543.0,79.8481,79.8574,79.8016,79.8109,20543.0
2022-11-18 14:50:00,85.9,85.95,85.87,85.91,23383.0,79.8109,79.8574,79.783,79.8202,23383.0
2022-11-18 14:55:00,85.92,86.01,85.92,85.98,8339.0,79.8295,79.9131,79.8295,79.8853,8339.0
2022-11-18 15:00:00,85.99,86.13,85.98,86.11,29399.0,79.8945,80.0246,79.8853,80.006,29399.0
2022-11-18 15:05:00,86.12,86.2,86.12,86.19,34646.0,80.0153,80.0897,80.0153,80.0804,34646.0
2022-11-18 15:10:00,86.19,86.22,86.15,86.19,65549.0,80.0804,80.1082,80.0432,80.0804,65549.0
2022-11-18 15:15:00,86.19,86.22,86.09,86.16,78816.0,80.0804,80.1082,79.9875,80.0525,78816.0
2022-11-18 15:20:00,86.16,86.16,86.03,86.12,27296.0,80.0525,80.0525,79.9317,80.0153,27296.0
2022-11-18 15:25:00,86.13,86.26,86.12,86.25,42957.0,80.0246,80.1454,80.0153,80.1361,42957.0
2022-11-18 15:30:00,86.25,86.29,86.22,86.23,84097.0,80.1361,80.1733,80.1082,80.1175,84097.0
2022-11-18 15:35:00,86.24,86.36,86.23,86.35,145763.0,80.1268,80.2383,80.1175,80.229,145763.0
2022-11-18 15:40:00,86.36,86.53,86.31,86.48,101066.0,80.2383,80.3963,80.1919,80.3498,101066.0
2022-11-18 15:45:00,86.48,86.63,86.44,86.62,125673.0,80.3498,80.4892,80.3126,80.4799,125673.0
2022-11-18 15:50:00,86.62,86.72,86.34,86.35,466489.0,80.4799,80.5728,80.2197,80.229,466489.0
2022-11-18 15:55:00,86.35,86.59,86.35,86.57,512536.0,80.229,80.452,80.229,80.4334,512536.0
2022-11-21 09:30:00,86.27,86.75,86.27,86.58,167914.0,80.1547,80.6007,80.1547,80.4427,167914.0
2022-11-21 09:35:00,86.54,86.64,86.47,86.47,135319.0,80.4056,80.4985,80.3405,80.3405,135319.0
2022-11-21 09:40:00,86.47,86.63,86.4,86.52,61696.0,80.3405,80.4892,80.2755,80.387,61696.0
2022-11-21 09:45:00,86.52,86.89,86.51,86.72,215439.0,80.387,80.7307,80.3777,80.5728,215439.0
2022-11-21 09:50:00,86.72,86.9,86.65,86.84,111510.0,80.5728,80.74,80.5078,80.6843,111510.0
2022-11-21 09:55:00,86.82,86.9,86.74,86.84,66066.0,80.6657,80.74,80.5914,80.6843,66066.0
2022-11-21 10:00:00,86.86,86.9,86.73,86.75,96047.0,80.7029,80.74,80.5821,80.6007,96047.0
2022-11-21 10:05:00,86.74,86.94,86.72,86.89,53739.0,80.5914,80.7772,80.5728,80.7307,53739.0
2022-11-21 10:10:00,86.9,86.92,86.73,86.77,21171.0,80.74,80.7586,80.5821,80.6193,21171.0
2022-11-21 10:15:00,86.75,86.82,86.7,86.75,28151.0,80.6007,80.6657,80.5542,80.6007,28151.0
2022-11-21 10:20:00,86.76,86.76,86.53,86.59,32568.0,80.61,80.61,80.3963,80.452,32568.0
2022-11-21 10:25:00,86.58,86.62,86.55,86.58,36097.0,80.4427,80.4799,80.4148,80.4427,36097.0
2022-11-21 10:30:00,86.56,86.57,86.41,86.46,46182.0,80.4241,80.4334,80.2848,80.3312,46182.0
2022-11-21 10:35:00,86.47,86.52,86.42,86.47,34082.0,80.3405,80.387,80.2941,80.3405,34082.0
2022-11-21 10:40:00,86.46,86.52,86.44,86.48,36984.0,80.3312,80.387,80.3126,80.3498,36984.0
2022-11-21 10:45:00,86.48,86.52,86.39,86.46,55075.0,80.3498,80.387,80.2662,80.3312,55075.0
2022-11-21 10:50:00,86.46,86.5,86.37,86.38,19535.0,80.3312,80.3684,80.2476,80.2569,19535.0
2022-11-21 10:55:00,86.4,86.51,86.35,86.47,22976.0,80.2755,80.3777,80.229,80.3405,22976.0
2022-11-21 11:00:00,86.47,86.47,86.34,86.38,51555.0,80.3405,80.3405,80.2197,80.2569,51555.0
2022-11-21 11:05:00,86.39,86.52,86.39,86.48,21143.0,80.2662,80.387,80.2662,80.3498,21143.0
2022-11-21 11:10:00,86.48,86.5,86.38,86.39,22065.0,80.3498,80.3684,80.2569,80.2662,22065.0
2022-11-21 11:15:00,86.4,86.45,86.32,86.32,19520.0,80.2755,80.3219,80.2012,80.2012,19520.0
2022-11-21 11:20:00,86.32,86.46,86.32,86.43,58438.0,80.2012,80.3312,80.2012,80.3034,58438.0
2022-11-21 11:25:00,86.43,86.47,86.29,86.31,20579.0,80.3034,80.3405,80.1733,80.1919,20579.0
2022-11-21 11:30:00,86.32,86.39,86.29,86.32,20400.0,80.2012,80.2662,80.1733,80.2012,20400.0
2022-11-21 11:35:00,86.32,86.4,86.24,86.24,34622.0,80.2012,80.2755,80.1268,80.1268,34622.0
2022-11-21 11:40:00,86.25,86.3,86.22,86.24,50275.0,80.1361,80.1826,80.1082,80.1268,50275.0
2022-11-21 11:45:00,86.25,86.36,86.22,86.35,27838.0,80.1361,80.2383,80.1082,80.229,27838.0
2022-11-21 11:50:00,86.34,86.39,86.3,86.32,56122.0,80.2197,80.2662,80.1826,80.2012,56122.0
2022-11-21 11:55:00,86.31,86.31,86.06,86.13,49894.0,80.1919,80.1919,79.9596,80.0246,49894.0
2022-11-21 12:00:00,86.13,86.31,86.12,86.23,25745.0,80.0246,80.1919,80.0153,80.1175,25745.0
2022-11-21 12:05:00,86.24,86.29,86.2,86.26,20642.0,80.1268,80.1733,80.0897,80.1454,20642.0
2022-11-21 12:10:00,86.27,86.31,86.21,86.22,53855.0,80.1547,80.1919,80.0989,80.1082,53855.0
2022-11-21 12:15:00,86.23,86.25,86.17,86.22,19532.0,80.1175,80.1361,80.0618,80.1082,19532.0
2022-11-21 12:20:00,86.22,86.28,86.18,86.25,31095.0,80.1082,80.164,80.0711,80.1361,31095.0
2022-11-21 12:25:00,86.25,86.29,86.21,86.23,82824.0,80.1361,80.1733,80.0989,80.1175,82824.0
2022-11-21 12:30:00,86.23,86.36,86.23,86.35,38561.0,80.1175,80.2383,80.1175,80.229,38561.0
2022-11-21 12:35:00,86.34,86.42,86.3,86.36,40071.0,80.2197,80.2941,80.1826,80.2383,40071.0
2022-11-21 12:40:00,86.36,86.43,86.34,86.39,19028.0,80.2383,80.3034,80.2197,80.2662,19028.0
2022-11-21 12:45:00,86.4,86.42,86.27,86.29,20732.0,80.2755,80.2941,80.1547,80.1733,20732.0
2022-11-21 12:50:00,86.29,86.32,86.25,86.26,121799.0,80.1733,80.2012,80.1361,80.1454,121799.0
2022-11-21 12:55:00,86.27,86.29,86.23,86.28,17534.0,80.1547,80.1733,80.1175,80.164,17534.0
2022-11-21 13:00:00,86.29,86.39,86.29,86.36,25891.0,80.1733,80.2662,80.1733,80.2383,25891.0
2022-11-21 13:05:00,86.37,86.44,86.34,86.42,15626.0,80.2476,80.3126,80.2197,80.2941,15626.0
2022-11-21 13:10:00,86.42,86.53,86.4,86.49,42049.0,80.2941,80.3963,80.2755,80.3591,42049.0
2022-11-21 13:15:00,86.48,86.54,86.44,86.52,18560.0,80.3498,80.4056,80.3126,80.387,18560.0
2022-11-21 13:20:00,86.53,86.58,86.52,86.58,9549.0,80.3963,80.4427,80.387,80.4427,9549.0
2022-11-21 13:25:00,86.59,86.61,86.57,86.59,7652.0,80.452,80.4706,80.4334,80.452,7652.0
2022-11-21 13:30:00,86.6,86.62,86.55,86.59,12888.0,80.4613,80.4799,80.4148,80.452,12888.0
2022-11-21 13:35:00,86.6,86.62,86.55,86.59,15787.0,80.4613,80.4799,80.4148,80.452,15787.0
2022-11-21 13:40:00,86.6,86.6,86.48,86.53,20017.0,80.4613,80.4613,80.3498,80.3963,20017.0
2022-11-21 13:45:00,86.53,86.59,86.51,86.55,36267.0,80.3963,80.452,80.3777,80.4148,36267.0
2022-11-21 13:50:00,86.54,86.6,86.52,86.52,8132.0,80.4056,80.4613,80.387,80.387,8132.0
2022-11-21 13:55:00,86.53,86.53,86.47,86.49,9146.0,80.3963,80.3963,80.3405,80.3591,9146.0
2022-11-21 14:00:00,86.49,86.62,86.48,86.62,11030.0,80.3591,80.4799,80.3498,80.4799,11030.0
2022-11-21 14:05:00,86.61,86.66,86.6,86.66,8227.0,80.4706,80.517,80.4613,80.517,8227.0
2022-11-21 14:10:00,86.67,86.72,86.62,86.7,13906.0,80.5263,80.5728,80.4799,80.5542,13906.0
2022-11-21 14:15:00,86.7,86.79,86.69,86.76,10675.0,80.5542,80.6378,80.5449,80.61,10675.0
2022-11-21 14:20:00,86.77,86.78,86.65,86.71,15526.0,80.6193,80.6285,80.5078,80.5635,15526.0
2022-11-21 14:25:00,86.71,86.77,86.66,86.66,16012.0,80.5635,80.6193,80.517,80.517,16012.0
2022-11-21 14:30:00,86.65,86.69,86.63,86.69,18008.0,80.5078,80.5449,80.4892,80.5449,18008.0
2022-11-21 14:35:00,86.68,86.74,86.66,86.73,14516.0,80.5356,80.5914,80.517,80.5821,14516.0
2022-11-21 14:40:00,86.72,86.72,86.66,86.67,15322.0,80.5728,80.5728,80.517,80.5263,15322.0
2022-11-21 14:45:00,86.67,86.7,86.64,86.7,15057.0,80.5263,80.5542,80.4985,80.5542,15057.0
2022-11-21 14:50:00,86.69,86.79,86.69,86.77,19794.0,80.5449,80.6378,80.5449,80.6193,19794.0
2022-11-21 14:55:00,86.76,86.78,86.68,86.69,18419.0,80.61,80.6285,80.5356,80.5449,18419.0
2022-11-21 15:00:00,86.69,86.71,86.66,86.7,20216.0,80.5449,80.5635,80.517,80.5542,20216.0
2022-11-21 15:05:00,86.7,86.76,86.68,86.74,37642.0,80.5542,80.61,80.5356,80.5914,37642.0
2022-11-21 15:10:00,86.74,86.86,86.72,86.85,61330.0,80.5914,80.7029,80.5728,80.6936,61330.0
2022-11-21 15:15:00,86.84,86.92,86.81,86.91,32129.0,80.6843,80.7586,80.6564,80.7493,32129.0
2022-11-21 15:20:00,86.91,86.93,86.82,86.88,41708.0,80.7493,80.7679,80.6657,80.7215,41708.0
2022-11-21 15:25:00,86.88,86.92,86.82,86.92,35740.0,80.7215,80.7586,80.6657,80.7586,35740.0
2022-11-21 15:30:00,86.92,86.95,86.86,86.88,32895.0,80.7586,80.7865,80.7029,80.7215,32895.0
2022-11-21 15:35:00,86.88,86.97,86.87,86.94,45200.0,80.7215,80.8051,80.7122,80.7772,45200.0
2022-11-21 15:40:00,86.95,86.98,86.93,86.95,84083.0,80.7865,80.8144,80.7679,80.7865,84083.0
2022-11-21 15:45:00,86.95,87.08,86.95,87.07,94580.0,80.7865,80.9073,80.7865,80.898,94580.0
2022-11-21 15:50:00,87.07,87.17,87.01,87.06,156720.0,80.898,80.9909,80.8422,80.8887,156720.0
2022-11-21 15:55:00,87.06,87.12,86.99,87.07,357683.0,80.8887,80.9444,80.8237,80.898,357683.0
2022-11-22 09:30:00,87.39,87.42,86.87,86.92,112928.0,81.1953,81.2232,80.7122,80.7586,112928.0
2022-11-22 09:35:00,86.98,87.27,86.98,87.13,59941.0,80.8144,81.0838,80.8144,80.9537,59941.0
2022-11-22 09:40:00,87.12,87.18,86.98,87.04,36072.0,80.9444,81.0002,80.8144,80.8701,36072.0
2022-11-22 09:45:00,87.03,87.31,87.01,87.28,52528.0,80.8608,81.121,80.8422,81.0931,52528.0
2022-11-22 09:50:00,87.27,87.38,87.24,87.32,28725.0,81.0838,81.186,81.0559,81.1303,28725.0
2022-11-22 09:55:00,87.31,87.31,87.16,87.23,37572.0,81.121,81.121,80.9816,81.0466,37572.0
2022-11-22 10:00:00,87.23,87.29,87.16,87.19,22553.0,81.0466,81.1024,80.9816,81.0095,22553.0
2022-11-22 10:05:00,87.19,87.19,87.0,87.12,34537.0,81.0095,81.0095,80.8329,80.9444,34537.0
2022-11-22 10:10:00,87.12,87.26,87.11,87.26,34611.0,80.9444,81.0745,80.9352,81.0745,34611.0
2022-11-22 10:15:00,87.26,87.31,87.14,87.17,10449.0,81.0745,81.121,80.963,80.9909,10449.0
2022-11-22 10:20:00,87.17,87.23,87.09,87.12,15155.0,80.9909,81.0466,80.9166,80.9444,15155.0
2022-11-22 10:25:00,87.12,87.15,87.04,87.13,39014.0,80.9444,80.9723,80.8701,80.9537,39014.0
2022-11-22 10:30:00,87.14,87.19,86.93,86.93,32380.0,80.963,81.0095,80.7679,80.7679,32380.0
2022-11-22 10:35:00,86.91,87.03,86.89,87.01,56364.0,80.7493,80.8608,80.7307,80.8422,56364.0
2022-11-22 10:40:00,87.01,87.12,86.97,87.1,35259.0,80.8422,80.9444,80.8051,80.9259,35259.0
2022-11-22 10:45:00,87.1,87.13,87.04,87.11,15386.0,80.9259,80.9537,80.8701,80.9352,15386.0
2022-11-22 10:50:00,87.12,87.23,87.12,87.13,29952.0,80.9444,81.0466,80.9444,80.9537,29952.0
2022-11-22 10:55:00,87.14,87.26,87.12,87.16,62035.0,80.963,81.0745,80.9444,80.9816,62035.0
2022-11-22 11:00:00,87.17,87.18,87.06,87.08,8891.0,80.9909,81.0002,80.8887,80.9073,8891.0
2022-11-22 11:05:00,87.09,87.14,87.06,87.07,15915.0,80.9166,80.963,80.8887,80.898,15915.0
2022-11-22 11:10:00,87.08,87.12,87.03,87.06,14678.0,80.9073,80.9444,80.8608,80.8887,14678.0
2022-11-22 11:15:00,87.05,87.09,86.94,87.08,13939.0,80.8794,80.9166,80.7772,80.9073,13939.0
2022-11-22 11:20:00,87.06,87.11,87.02,87.04,12272.0,80.8887,80.9352,80.8515,80.8701,12272.0
2022-11-22 11:25:00,87.05,87.08,86.98,87.02,10198.0,80.8794,80.9073,80.8144,80.8515,10198.0
2022-11-22 11:30:00,87.02,87.05,86.98,87.02,18718.0,80.8515,80.8794,80.8144,80.8515,18718.0
2022-11-22 11:35:00,87.01,87.03,86.91,86.92,126835.0,80.8422,80.8608,80.7493,80.7586,126835.0
2022-11-22 11:40:00,86.92,86.96,86.88,86.94,18662.0,80.7586,80.7958,80.7215,80.7772,18662.0
2022-11-22 11:45:00,86.94,87.02,86.92,87.02,21385.0,80.7772,80.8515,80.7586,80.8515,21385.0
2022-11-22 11:50:00,87.03,87.09,87.01,87.09,15383.0,80.8608,80.9166,80.8422,80.9166,15383.0
2022-11-22 11:55:00,87.1,87.12,87.09,87.11,16826.0,80.9259,80.9444,80.9166,80.9352,16826.0
2022-11-22 12:00:00,87.1,87.15,87.05,87.08,39874.0,80.9259,80.9723,80.8794,80.9073,39874.0
2022-11-22 12:05:00,87.08,87.09,86.95,86.98,63405.0,80.9073,80.9166,80.7865,80.8144,63405.0
2022-11-22 12:10:00,86.98,87.04,86.97,87.02,11642.0,80.8144,80.8701,80.8051,80.8515,11642.0
2022-11-22 12:15:00,87.01,87.08,86.99,86.99,6328.0,80.8422,80.9073,80.8237,80.8237,6328.0
2022-11-22 12:20:00,86.98,86.99,86.94,86.95,35309.0,80.8144,80.8237,80.7772,80.7865,35309.0
2022-11-22 12:25:00,86.94,86.99,86.9,86.99,31429.0,80.7772,80.8237,80.74,80.8237,31429.0
2022-11-22 12:30:00,86.99,87.07,86.99,87.06,11457.0,80.8237,80.898,80.8237,80.8887,11457.0
2022-11-22 12:35:00,87.06,87.1,87.06,87.09,5417.0,80.8887,80.9259,80.8887,80.9166,5417.0
2022-11-22 12:40:00,87.11,87.12,87.05,87.11,14900.0,80.9352,80.9444,80.8794,80.9352,14900.0
2022-11-22 12:45:00,87.11,87.13,87.06,87.09,8384.0,80.9352,80.9537,80.8887,80.9166,8384.0
2022-11-22 12:50:00,87.08,87.1,87.04,87.05,7232.0,80.9073,80.9259,80.8701,80.8794,7232.0
2022-11-22 12:55:00,87.05,87.08,87.03,87.07,15674.0,80.8794,80.9073,80.8608,80.898,15674.0
2022-11-22 13:00:00,87.08,87.16,87.04,87.13,43149.0,80.9073,80.9816,80.8701,80.9537,43149.0
2022-11-22 13:05:00,87.1,87.21,87.09,87.18,32952.0,80.9259,81.0281,80.9166,81.0002,32952.0
2022-11-22 13:10:00,87.17,87.22,87.12,87.15,15094.0,80.9909,81.0374,80.9444,80.9723,15094.0
2022-11-22 13:15:00,87.15,87.17,87.13,87.15,7935.0,80.9723,80.9909,80.9537,80.9723,7935.0
2022-11-22 13:20:00,87.14,87.19,87.12,87.18,19991.0,80.963,81.0095,80.9444,81.0002,19991.0
2022-11-22 13:25:00,87.18,87.23,87.15,87.23,21207.0,81.0002,81.0466,80.9723,81.0466,21207.0
2022-11-22 13:30:00,87.23,87.28,87.14,87.15,47877.0,81.0466,81.0931,80.963,80.9723,47877.0
2022-11-22 13:35:00,87.14,87.14,87.08,87.09,13545.0,80.963,80.963,80.9073,80.9166,13545.0
2022-11-22 13:40:00,87.07,87.09,87.03,87.06,11593.0,80.898,80.9166,80.8608,80.8887,11593.0
2022-11-22 13:45:00,87.06,87.11,87.03,87.07,24691.0,80.8887,80.9352,80.8608,80.898,24691.0
2022-11-22 13:50:00,87.08,87.14,87.08,87.12,60930.0,80.9073,80.963,80.9073,80.9444,60930.0
2022-11-22 13:55:00,87.11,87.13,87.05,87.11,51196.0,80.9352,80.9537,80.8794,80.9352,51196.0
2022-11-22 14:00:00,87.11,87.15,87.06,87.1,21235.0,80.9352,80.9723,80.8887,80.9259,21235.0
2022-11-22 14:05:00,87.11,87.13,87.06,87.08,20088.0,80.9352,80.9537,80.8887,80.9073,20088.0
2022-11-22 14:10:00,87.08,87.11,87.04,87.09,10789.0,80.9073,80.9352,80.8701,80.9166,10789.0
2022-11-22 14:15:00,87.08,87.17,87.08,87.16,5294.0,80.9073,80.9909,80.9073,80.9816,5294.0
2022-11-22 14:20:00,87.15,87.17,87.12,87.15,14843.0,80.9723,80.9909,80.9444,80.9723,14843.0
2022-11-22 14:25:00,87.15,87.19,87.13,87.14,11880.0,80.9723,81.0095,80.9537,80.963,11880.0
2022-11-22 14:30:00,87.14,87.15,87.04,87.05,23221.0,80.963,80.9723,80.8701,80.8794,23221.0
2022-11-22 14:35:00,87.04,87.16,87.03,87.16,52682.0,80.8701,80.9816,80.8608,80.9816,52682.0
2022-11-22 14:40:00,87.16,87.19,87.11,87.11,27477.0,80.9816,81.0095,80.9352,80.9352,27477.0
2022-11-22 14:45:00,87.12,87.23,87.12,87.23,19295.0,80.9444,81.0466,80.9444,81.0466,19295.0
2022-11-22 14:50:00,87.23,87.24,87.2,87.2,20312.0,81.0466,81.0559,81.0188,81.0188,20312.0
2022-11-22 14:55:00,87.2,87.27,87.19,87.26,18524.0,81.0188,81.0838,81.0095,81.0745,18524.0
2022-11-22 15:00:00,87.25,87.34,87.24,87.34,18145.0,81.0652,81.1488,81.0559,81.1488,18145.0
2022-11-22 15:05:00,87.33,87.35,87.26,87.29,34247.0,81.1396,81.1581,81.0745,81.1024,34247.0
2022-11-22 15:10:00,87.29,87.35,87.27,87.35,30789.0,81.1024,81.1581,81.0838,81.1581,30789.0
2022-11-22 15:15:00,87.35,87.37,87.29,87.31,43009.0,81.1581,81.1767,81.1024,81.121,43009.0
2022-11-22 15:20:00,87.31,87.36,87.3,87.33,33936.0,81.121,81.1674,81.1117,81.1396,33936.0
2022-11-22 15:25:00,87.33,87.35,87.29,87.32,25637.0,81.1396,81.1581,81.1024,81.1303,25637.0
2022-11-22 15:30:00,87.32,87.4,87.29,87.39,38845.0,81.1303,81.2046,81.1024,81.1953,38845.0
2022-11-22 15:35:00,87.39,87.42,87.36,87.39,60562.0,81.1953,81.2232,81.1674,81.1953,60562.0
2022-11-22 15:40:00,87.39,87.46,87.37,87.45,101927.0,81.1953,81.2603,81.1767,81.251,101927.0
2022-11-22 15:45:00,87.44,87.53,87.44,87.51,61669.0,81.2418,81.3254,81.2418,81.3068,61669.0
2022-11-22 15:50:00,87.52,87.57,87.42,87.42,135179.0,81.3161,81.3625,81.2232,81.2232,135179.0
2022-11-22 15:55:00,87.42,87.55,87.41,87.5,278981.0,81.2232,81.344,81.2139,81.2975,278981.0
2022-11-23 09:30:00,87.41,87.44,87.16,87.38,121424.0,81.2139,81.2418,80.9816,81.186,121424.0
2022-11-23 09:35:00,87.41,87.46,87.35,87.37,119561.0,81.2139,81.2603,81.1581,81.1767,119561.0
2022-11-23 09:40:00,87.39,87.4,87.25,87.31,25912.0,81.1953,81.2046,81.0652,81.121,25912.0
2022-11-23 09:45:00,87.32,87.6,87.32,87.53,122879.0,81.1303,81.3904,81.1303,81.3254,122879.0
2022-11-23 09:50:00,87.53,87.77,87.53,87.71,37999.0,81.3254,81.5484,81.3254,81.4926,37999.0
2022-11-23 09:55:00,87.75,87.85,87.69,87.73,133894.0,81.5298,81.6227,81.474,81.5112,133894.0
2022-11-23 10:00:00,87.74,87.85,87.65,87.81,64673.0,81.5205,81.6227,81.4369,81.5855,64673.0
2022-11-23 10:05:00,87.8,87.88,87.73,87.74,20454.0,81.5762,81.6506,81.5112,81.5205,20454.0
2022-11-23 10:10:00,87.73,87.79,87.67,87.75,23310.0,81.5112,81.5669,81.4555,81.5298,23310.0
2022-11-23 10:15:00,87.76,87.76,87.56,87.65,60121.0,81.5391,81.5391,81.3533,81.4369,60121.0
2022-11-23 10:20:00,87.65,87.76,87.62,87.76,18999.0,81.4369,81.5391,81.409,81.5391,18999.0
2022-11-23 10:25:00,87.77,87.87,87.76,87.84,16963.0,81.5484,81.6413,81.5391,81.6134,16963.0
2022-11-23 10:30:00,87.87,87.95,87.85,87.95,35007.0,81.6413,81.7156,81.6227,81.7156,35007.0
2022-11-23 10:35:00,87.95,87.96,87.85,87.91,35883.0,81.7156,81.7249,81.6227,81.6784,35883.0
2022-11-23 10:40:00,87.95,88.03,87.9,87.93,50099.0,81.7156,81.7899,81.6692,81.697,50099.0
2022-11-23 10:45:00,87.94,87.94,87.83,87.84,17413.0,81.7063,81.7063,81.6041,81.6134,17413.0
2022-11-23 10:50:00,87.87,87.93,87.85,87.89,12109.0,81.6413,81.697,81.6227,81.6599,12109.0
2022-11-23 10:55:00,87.9,87.9,87.8,87.81,13821.0,81.6692,81.6692,81.5762,81.5855,13821.0
2022-11-23 11:00:00,87.81,87.83,87.62,87.66,18976.0,81.5855,81.6041,81.409,81.4462,18976.0
2022-11-23 11:05:00,87.66,87.69,87.63,87.65,8360.0,81.4462,81.474,81.4183,81.4369,8360.0
2022-11-23 11:10:00,87.64,87.72,87.63,87.69,6412.0,81.4276,81.5019,81.4183,81.474,6412.0
2022-11-23 11:15:00,87.69,87.72,87.56,87.56,7818.0,81.474,81.5019,81.3533,81.3533,7818.0
2022-11-23 11:20:00,87.57,87.65,87.56,87.58,22194.0,81.3625,81.4369,81.3533,81.3718,22194.0
2022-11-23 11:25:00,87.56,87.59,87.51,87.58,66016.0,81.3533,81.3811,81.3068,81.3718,66016.0
2022-11-23 11:30:00,87.58,87.58,87.51,87.53,86339.0,81.3718,81.3718,81.3068,81.3254,86339.0
2022-11-23 11:35:00,87.52,87.55,87.46,87.49,27500.0,81.3161,81.344,81.2603,81.2882,27500.0
2022-11-23 11:40:00,87.49,87.55,87.49,87.53,12017.0,81.2882,81.344,81.2882,81.3254,12017.0
2022-11-23 11:45:00,87.53,87.54,87.43,87.43,20769.0,81.3254,81.3347,81.2325,81.2325,20769.0
2022-11-23 11:50:00,87.42,87.48,87.3,87.31,24931.0,81.2232,81.2789,81.1117,81.121,24931.0
2022-11-23 11:55:00,87.29,87.3,87.18,87.24,19577.0,81.1024,81.1117,81.0002,81.0559,19577.0
2022-11-23 12:00:00,87.24,87.3,87.22,87.3,22937.0,81.0559,81.1117,81.0374,81.1117,22937.0
2022-11-23 12:05:00,87.31,87.35,87.29,87.34,23992.0,81.121,81.1581,81.1024,81.1488,23992.0
2022-11-23 12:10:00,87.35,87.39,87.32,87.37,13601.0,81.1581,81.1953,81.1303,81.1767,13601.0
2022-11-23 12:15:00,87.37,87.39,87.29,87.31,41711.0,81.1767,81.1953,81.1024,81.121,41711.0
2022-11-23 12:20:00,87.31,87.36,87.28,87.32,12068.0,81.121,81.1674,81.0931,81.1303,12068.0
2022-11-23 12:25:00,87.33,87.37,87.3,87.31,11790.0,81.1396,81.1767,81.1117,81.121,11790.0
2022-11-23 12:30:00,87.31,87.36,87.29,87.3,17132.0,81.121,81.1674,81.1024,81.1117,17132.0
2022-11-23 12:35:00,87.29,87.29,87.17,87.23,24745.0,81.1024,81.1024,80.9909,81.0466,24745.0
2022-11-23 12:40:00,87.24,87.24,87.13,87.17,12636.0,81.0559,81.0559,80.9537,80.9909,12636.0
2022-11-23 12:45:00,87.16,87.23,87.15,87.22,7444.0,80.9816,81.0466,80.9723,81.0374,7444.0
2022-11-23 12:50:00,87.21,87.23,87.07,87.07,10980.0,81.0281,81.0466,80.898,80.898,10980.0
2022-11-23 12:55:00,87.07,87.09,86.98,87.09,14492.0,80.898,80.9166,80.8144,80.9166,14492.0
2022-11-23 13:00:00,87.09,87.12,87.05,87.11,10742.0,80.9166,80.9444,80.8794,80.9352,10742.0
2022-11-23 13:05:00,87.11,87.11,87.07,87.07,29118.0,80.9352,80.9352,80.898,80.898,29118.0
2022-11-23 13:10:00,87.06,87.06,86.97,87.02,47010.0,80.8887,80.8887,80.8051,80.8515,47010.0
2022-11-23 13:15:00,87.04,87.1,87.03,87.09,17957.0,80.8701,80.9259,80.8608,80.9166,17957.0
2022-11-23 13:20:00,87.09,87.15,87.08,87.12,30172.0,80.9166,80.9723,80.9073,80.9444,30172.0
2022-11-23 13:25:00,87.12,87.15,87.08,87.15,8507.0,80.9444,80.9723,80.9073,80.9723,8507.0
2022-11-23 13:30:00,87.18,87.2,87.17,87.2,25081.0,81.0002,81.0188,80.9909,81.0188,25081.0
2022-11-23 13:35:00,87.19,87.23,87.17,87.2,22650.0,81.0095,81.0466,80.9909,81.0188,22650.0
2022-11-23 13:40:00,87.2,87.24,87.19,87.24,26915.0,81.0188,81.0559,81.0095,81.0559,26915.0
2022-11-23 13:45:00,87.23,87.24,87.09,87.09,36720.0,81.0466,81.0559,80.9166,80.9166,36720.0
2022-11-23 13:50:00,87.09,87.09,87.0,87.03,12303.0,80.9166,80.9166,80.8329,80.8608,12303.0
2022-11-23 13:55:00,87.02,87.04,86.99,87.03,10437.0,80.8515,80.8701,80.8237,80.8608,10437.0
2022-11-23 14:00:00,87.03,87.39,86.93,87.36,123392.0,80.8608,81.1953,80.7679,81.1674,123392.0
2022-11-23 14:05:00,87.36,87.36,87.2,87.32,39367.0,81.1674,81.1674,81.0188,81.1303,39367.0
2022-11-23 14:10:00,87.33,87.34,87.18,87.3,48686.0,81.1396,81.1488,81.0002,81.1117,48686.0
2022-11-23 14:15:00,87.3,87.35,87.2,87.21,34789.0,81.1117,81.1581,81.0188,81.0281,34789.0
2022-11-23 14:20:00,87.21,87.34,87.19,87.34,16532.0,81.0281,81.1488,81.0095,81.1488,16532.0
2022-11-23 14:25:00,87.33,87.43,87.31,87.31,15121.0,81.1396,81.2325,81.121,81.121,15121.0
2022-11-23 14:30:00,87.31,87.31,87.18,87.19,57916.0,81.121,81.121,81.0002,81.0095,57916.0
2022-11-23 14:35:00,87.18,87.19,87.08,87.11,29597.0,81.0002,81.0095,80.9073,80.9352,29597.0
2022-11-23 14:40:00,87.1,87.24,87.1,87.23,12850.0,80.9259,81.0559,80.9259,81.0466,12850.0
2022-11-23 14:45:00,87.22,87.36,87.21,87.34,13798.0,81.0374,81.1674,81.0281,81.1488,13798.0
2022-11-23 14:50:00,87.33,87.39,87.28,87.28,54378.0,81.1396,81.1953,81.0931,81.0931,54378.0
2022-11-23 14:55:00,87.28,87.34,87.28,87.34,26635.0,81.0931,81.1488,81.0931,81.1488,26635.0
2022-11-23 15:00:00,87.32,87.39,87.23,87.35,10778.0,81.1303,81.1953,81.0466,81.1581,10778.0
2022-11-23 15:05:00,87.34,87.39,87.34,87.38,11088.0,81.1488,81.1953,81.1488,81.186,11088.0
2022-11-23 15:10:00,87.38,87.46,87.36,87.45,35621.0,81.186,81.2603,81.1674,81.251,35621.0
2022-11-23 15:15:00,87.45,87.55,87.44,87.53,88870.0,81.251,81.344,81.2418,81.3254,88870.0
2022-11-23 15:20:00,87.53,87.55,87.46,87.55,45959.0,81.3254,81.344,81.2603,81.344,45959.0
2022-11-23 15:25:00,87.56,87.6,87.51,87.52,20374.0,81.3533,81.3904,81.3068,81.3161,20374.0
2022-11-23 15:30:00,87.52,87.52,87.49,87.5,18468.0,81.3161,81.3161,81.2882,81.2975,18468.0
2022-11-23 15:35:00,87.5,87.56,87.49,87.56,32590.0,81.2975,81.3533,81.2882,81.3533,32590.0
2022-11-23 15:40:00,87.56,87.57,87.54,87.56,22401.0,81.3533,81.3625,81.3347,81.3533,22401.0
2022-11-23 15:45:00,87.56,87.57,87.49,87.5,45185.0,81.3533,81.3625,81.2882,81.2975,45185.0
2022-11-23 15:50:00,87.5,87.57,87.5,87.54,46318.0,81.2975,81.3625,81.2975,81.3347,46318.0
2022-11-23 15:55:00,87.54,87.64,87.52,87.62,157696.0,81.3347,81.4276,81.3161,81.409,157696.0
2022-11-25 09:30:00,87.97,88.21,87.67,87.97,90667.0,81.7342,81.9572,81.4555,81.7342,90667.0
2022-11-25 09:35:00,88.0,88.12,87.98,88.01,105745.0,81.7621,81.8736,81.7435,81.7714,105745.0
2022-11-25 09:40:00,88.02,88.16,87.91,87.93,84997.0,81.7806,81.9107,81.6784,81.697,84997.0
2022-11-25 09:45:00,87.95,88.11,87.91,87.99,41514.0,81.7156,81.8643,81.6784,81.7528,41514.0
2022-11-25 09:50:00,87.99,88.18,87.96,88.11,53182.0,81.7528,81.9293,81.7249,81.8643,53182.0
2022-11-25 09:55:00,88.1,88.18,88.05,88.09,57821.0,81.855,81.9293,81.8085,81.8457,57821.0
2022-11-25 10:00:00,88.08,88.16,88.05,88.1,44069.0,81.8364,81.9107,81.8085,81.855,44069.0
2022-11-25 10:05:00,88.11,88.16,88.05,88.13,26683.0,81.8643,81.9107,81.8085,81.8828,26683.0
2022-11-25 10:10:00,88.14,88.14,87.98,87.99,56680.0,81.8921,81.8921,81.7435,81.7528,56680.0
2022-11-25 10:15:00,87.99,88.08,87.94,88.02,38603.0,81.7528,81.8364,81.7063,81.7806,38603.0
2022-11-25 10:20:00,88.01,88.06,87.98,88.01,28225.0,81.7714,81.8178,81.7435,81.7714,28225.0
2022-11-25 10:25:00,88.02,88.07,88.01,88.04,32760.0,81.7806,81.8271,81.7714,81.7992,32760.0
2022-11-25 10:30:00,88.04,88.04,87.95,87.99,106761.0,81.7992,81.7992,81.7156,81.7528,106761.0
2022-11-25 10:35:00,87.99,88.01,87.93,87.97,71745.0,81.7528,81.7714,81.697,81.7342,71745.0
2022-11-25 10:40:00,87.98,88.0,87.94,87.95,18699.0,81.7435,81.7621,81.7063,81.7156,18699.0
2022-11-25 10:45:00,87.95,87.95,87.86,87.86,85055.0,81.7156,81.7156,81.632,81.632,85055.0
2022-11-25 10:50:00,87.87,87.87,87.82,87.86,16610.0,81.6413,81.6413,81.5948,81.632,16610.0
2022-11-25 10:55:00,87.86,87.97,87.86,87.97,127374.0,81.632,81.7342,81.632,81.7342,127374.0
2022-11-25 11:00:00,87.97,88.03,87.91,87.98,58458.0,81.7342,81.7899,81.6784,81.7435,58458.0
2022-11-25 11:05:00,87.98,88.02,87.96,87.97,34988.0,81.7435,81.7806,81.7249,81.7342,34988.0
2022-11-25 11:10:00,87.97,87.98,87.86,87.89,46543.0,81.7342,81.7435,81.632,81.6599,46543.0
2022-11-25 11:15:00,87.9,87.92,87.87,87.92,56393.0,81.6692,81.6877,81.6413,81.6877,56393.0
2022-11-25 11:20:00,87.92,87.99,87.92,87.92,44639.0,81.6877,81.7528,81.6877,81.6877,44639.0
2022-11-25 11:25:00,87.93,88.0,87.93,87.96,40010.0,81.697,81.7621,81.697,81.7249,40010.0
2022-11-25 11:30:00,87.96,88.01,87.94,88.01,21799.0,81.7249,81.7714,81.7063,81.7714,21799.0
2022-11-25 11:35:00,88.01,88.09,88.0,88.08,28585.0,81.7714,81.8457,81.7621,81.8364,28585.0
2022-11-25 11:40:00,88.07,88.07,87.98,88.0,22302.0,81.8271,81.8271,81.7435,81.7621,22302.0
2022-11-25 11:45:00,88.0,88.01,87.95,87.98,20978.0,81.7621,81.7714,81.7156,81.7435,20978.0
2022-11-25 11:50:00,87.99,88.03,87.99,88.02,12913.0,81.7528,81.7899,81.7528,81.7806,12913.0
2022-11-25 11:55:00,88.02,88.04,88.01,88.02,8244.0,81.7806,81.7992,81.7714,81.7806,8244.0
2022-11-25 12:00:00,88.02,88.09,87.99,87.99,24328.0,81.7806,81.8457,81.7528,81.7528,24328.0
2022-11-25 12:05:00,87.99,88.07,87.96,88.0,25615.0,81.7528,81.8271,81.7249,81.7621,25615.0
2022-11-25 12:10:00,88.0,88.03,87.99,88.03,17337.0,81.7621,81.7899,81.7528,81.7899,17337.0
2022-11-25 12:15:00,88.03,88.09,88.03,88.06,10595.0,81.7899,81.8457,81.7899,81.8178,10595.0
2022-11-25 12:20:00,88.07,88.09,88.06,88.08,18711.0,81.8271,81.8457,81.8178,81.8364,18711.0
2022-11-25 12:25:00,88.09,88.1,88.01,88.02,70238.0,81.8457,81.855,81.7714,81.7806,70238.0
2022-11-25 12:30:00,88.02,88.02,87.89,87.89,56723.0,81.7806,81.7806,81.6599,81.6599,56723.0
2022-11-25 12:35:00,87.88,87.93,87.86,87.91,36454.0,81.6506,81.697,81.632,81.6784,36454.0
2022-11-25 12:40:00,87.91,87.96,87.88,87.88,37679.0,81.6784,81.7249,81.6506,81.6506,37679.0
2022-11-25 12:45:00,87.89,87.9,87.81,87.87,63930.0,81.6599,81.6692,81.5855,81.6413,63930.0
2022-11-25 12:50:00,87.87,88.01,87.87,87.98,88920.0,81.6413,81.7714,81.6413,81.7435,88920.0
2022-11-25 12:55:00,87.98,88.18,87.98,88.15,143970.0,81.7435,81.9293,81.7435,81.9014,143970.0
2022-11-28 09:30:00,87.71,88.08,87.67,88.0,128732.0,81.4926,81.8364,81.4555,81.7621,128732.0
2022-11-28 09:35:00,87.99,88.06,87.8,87.81,62854.0,81.7528,81.8178,81.5762,81.5855,62854.0
2022-11-28 09:40:00,87.82,87.82,87.47,87.51,92993.0,81.5948,81.5948,81.2696,81.3068,92993.0
2022-11-28 09:45:00,87.51,87.62,87.46,87.51,60534.0,81.3068,81.409,81.2603,81.3068,60534.0
2022-11-28 09:50:00,87.53,87.69,87.52,87.62,48847.0,81.3254,81.474,81.3161,81.409,48847.0
2022-11-28 09:55:00,87.62,87.65,87.45,87.53,36069.0,81.409,81.4369,81.251,81.3254,36069.0
2022-11-28 10:00:00,87.52,87.52,87.32,87.38,81181.0,81.3161,81.3161,81.1303,81.186,81181.0
2022-11-28 10:05:00,87.38,87.54,87.38,87.53,52811.0,81.186,81.3347,81.186,81.3254,52811.0
2022-11-28 10:10:00,87.53,87.63,87.51,87.63,19585.0,81.3254,81.4183,81.3068,81.4183,19585.0
2022-11-28 10:15:00,87.64,87.7,87.57,87.68,22334.0,81.4276,81.4833,81.3625,81.4647,22334.0
2022-11-28 10:20:00,87.68,87.7,87.53,87.58,51262.0,81.4647,81.4833,81.3254,81.3718,51262.0
2022-11-28 10:25:00,87.58,87.58,87.42,87.52,47278.0,81.3718,81.3718,81.2232,81.3161,47278.0
2022-11-28 10:30:00,87.52,87.52,87.39,87.42,25130.0,81.3161,81.3161,81.1953,81.2232,25130.0
2022-11-28 10:35:00,87.42,87.54,87.41,87.54,20042.0,81.2232,81.3347,81.2139,81.3347,20042.0
2022-11-28 10:40:00,87.54,87.56,87.41,87.44,33460.0,81.3347,81.3533,81.2139,81.2418,33460.0
2022-11-28 10:45:00,87.44,87.44,87.31,87.34,21267.0,81.2418,81.2418,81.121,81.1488,21267.0
2022-11-28 10:50:00,87.34,87.36,87.2,87.25,31797.0,81.1488,81.1674,81.0188,81.0652,31797.0
2022-11-28 10:55:00,87.24,87.34,87.22,87.25,25082.0,81.0559,81.1488,81.0374,81.0652,25082.0
2022-11-28 11:00:00,87.24,87.33,87.22,87.25,19273.0,81.0559,81.1396,81.0374,81.0652,19273.0
2022-11-28 11:05:00,87.25,87.3,87.21,87.27,23018.0,81.0652,81.1117,81.0281,81.0838,23018.0
2022-11-28 11:10:00,87.27,87.31,87.24,87.26,24048.0,81.0838,81.121,81.0559,81.0745,24048.0
2022-11-28 11:15:00,87.26,87.26,87.16,87.17,28778.0,81.0745,81.0745,80.9816,80.9909,28778.0
2022-11-28 11:20:00,87.17,87.19,87.12,87.13,59298.0,80.9909,81.0095,80.9444,80.9537,59298.0
2022-11-28 11:25:00,87.13,87.17,87.06,87.07,51430.0,80.9537,80.9909,80.8887,80.898,51430.0
2022-11-28 11:30:00,87.09,87.13,87.05,87.06,37507.0,80.9166,80.9537,80.8794,80.8887,37507.0
2022-11-28 11:35:00,87.06,87.07,87.01,87.07,19263.0,80.8887,80.898,80.8422,80.898,19263.0
2022-11-28 11:40:00,87.07,87.1,87.01,87.01,49213.0,80.898,80.9259,80.8422,80.8422,49213.0
2022-11-28 11:45:00,87.02,87.06,86.97,87.01,41244.0,80.8515,80.8887,80.8051,80.8422,41244.0
2022-11-28 11:50:00,87.01,87.06,86.99,87.04,27029.0,80.8422,80.8887,80.8237,80.8701,27029.0
2022-11-28 11:55:00,87.04,87.06,86.93,86.96,25381.0,80.8701,80.8887,80.7679,80.7958,25381.0
2022-11-28 12:00:00,86.95,86.96,86.67,86.81,70939.0,80.7865,80.7958,80.5263,80.6564,70939.0
2022-11-28 12:05:00,86.8,87.02,86.73,86.73,61561.0,80.6471,80.8515,80.5821,80.5821,61561.0
2022-11-28 12:10:00,86.73,86.81,86.7,86.8,23684.0,80.5821,80.6564,80.5542,80.6471,23684.0
2022-11-28 12:15:00,86.79,86.94,86.79,86.92,36299.0,80.6378,80.7772,80.6378,80.7586,36299.0
2022-11-28 12:20:00,86.91,86.97,86.89,86.92,18432.0,80.7493,80.8051,80.7307,80.7586,18432.0
2022-11-28 12:25:00,86.91,86.96,86.91,86.94,22427.0,80.7493,80.7958,80.7493,80.7772,22427.0
2022-11-28 12:30:00,86.93,86.98,86.92,86.92,18549.0,80.7679,80.8144,80.7586,80.7586,18549.0
2022-11-28 12:35:00,86.92,86.96,86.88,86.89,12471.0,80.7586,80.7958,80.7215,80.7307,12471.0
2022-11-28 12:40:00,86.89,86.91,86.83,86.85,20195.0,80.7307,80.7493,80.675,80.6936,20195.0
2022-11-28 12:45:00,86.85,86.87,86.69,86.73,26457.0,80.6936,80.7122,80.5449,80.5821,26457.0
2022-11-28 12:50:00,86.73,86.73,86.58,86.59,49107.0,80.5821,80.5821,80.4427,80.452,49107.0
2022-11-28 12:55:00,86.58,86.63,86.55,86.55,9963.0,80.4427,80.4892,80.4148,80.4148,9963.0
2022-11-28 13:00:00,86.54,86.56,86.5,86.54,14377.0,80.4056,80.4241,80.3684,80.4056,14377.0
2022-11-28 13:05:00,86.54,86.58,86.5,86.51,71643.0,80.4056,80.4427,80.3684,80.3777,71643.0
2022-11-28 13:10:00,86.51,86.66,86.5,86.66,65592.0,80.3777,80.517,80.3684,80.517,65592.0
2022-11-28 13:15:00,86.65,86.66,86.59,86.63,59502.0,80.5078,80.517,80.452,80.4892,59502.0
2022-11-28 13:20:00,86.64,86.67,86.55,86.57,18142.0,80.4985,80.5263,80.4148,80.4334,18142.0
2022-11-28 13:25:00,86.58,86.63,86.56,86.61,14466.0,80.4427,80.4892,80.4241,80.4706,14466.0
2022-11-28 13:30:00,86.6,86.64,86.58,86.61,9763.0,80.4613,80.4985,80.4427,80.4706,9763.0
2022-11-28 13:35:00,86.61,86.62,86.51,86.53,19217.0,80.4706,80.4799,80.3777,80.3963,19217.0
2022-11-28 13:40:00,86.53,86.54,86.47,86.47,14152.0,80.3963,80.4056,80.3405,80.3405,14152.0
2022-11-28 13:45:00,86.46,86.49,86.39,86.39,20438.0,80.3312,80.3591,80.2662,80.2662,20438.0
2022-11-28 13:50:00,86.41,86.46,86.4,86.42,14131.0,80.2848,80.3312,80.2755,80.2941,14131.0
2022-11-28 13:55:00,86.42,86.43,86.32,86.34,69749.0,80.2941,80.3034,80.2012,80.2197,69749.0
2022-11-28 14:00:00,86.34,86.37,86.3,86.33,31578.0,80.2197,80.2476,80.1826,80.2104,31578.0
2022-11-28 14:05:00,86.34,86.36,86.24,86.24,71731.0,80.2197,80.2383,80.1268,80.1268,71731.0
2022-11-28 14:10:00,86.24,86.27,86.2,86.24,32802.0,80.1268,80.1547,80.0897,80.1268,32802.0
2022-11-28 14:15:00,86.24,86.33,86.24,86.31,21459.0,80.1268,80.2104,80.1268,80.1919,21459.0
2022-11-28 14:20:00,86.3,86.31,86.22,86.22,29140.0,80.1826,80.1919,80.1082,80.1082,29140.0
2022-11-28 14:25:00,86.21,86.23,86.17,86.17,17886.0,80.0989,80.1175,80.0618,80.0618,17886.0
2022-11-28 14:30:00,86.17,86.18,86.09,86.17,28811.0,80.0618,80.0711,79.9875,80.0618,28811.0
2022-11-28 14:35:00,86.16,86.26,86.16,86.25,17487.0,80.0525,80.1454,80.0525,80.1361,17487.0
2022-11-28 14:40:00,86.25,86.29,86.25,86.27,15922.0,80.1361,80.1733,80.1361,80.1547,15922.0
2022-11-28 14:45:00,86.27,86.29,86.15,86.17,24594.0,80.1547,80.1733,80.0432,80.0618,24594.0
2022-11-28 14:50:00,86.16,86.16,86.11,86.11,17131.0,80.0525,80.0525,80.006,80.006,17131.0
2022-11-28 14:55:00,86.11,86.11,85.98,86.01,46343.0,80.006,80.006,79.8853,79.9131,46343.0
2022-11-28 15:00:00,86.0,86.05,85.97,86.02,35296.0,79.9038,79.9503,79.876,79.9224,35296.0
2022-11-28 15:05:00,86.02,86.07,85.96,85.96,23747.0,79.9224,79.9689,79.8667,79.8667,23747.0
2022-11-28 15:10:00,85.95,85.95,85.72,85.78,71659.0,79.8574,79.8574,79.6437,79.6994,71659.0
2022-11-28 15:15:00,85.79,85.82,85.73,85.77,71070.0,79.7087,79.7366,79.653,79.6901,71070.0
2022-11-28 15:20:00,85.77,85.84,85.69,85.7,97031.0,79.6901,79.7552,79.6158,79.6251,97031.0
2022-11-28 15:25:00,85.7,85.75,85.69,85.73,161266.0,79.6251,79.6716,79.6158,79.653,161266.0
2022-11-28 15:30:00,85.73,85.82,85.69,85.77,81044.0,79.653,79.7366,79.6158,79.6901,81044.0
2022-11-28 15:35:00,85.77,85.78,85.67,85.75,56418.0,79.6901,79.6994,79.5972,79.6716,56418.0
2022-11-28 15:40:00,85.75,85.75,85.67,85.69,86964.0,79.6716,79.6716,79.5972,79.6158,86964.0
2022-11-28 15:45:00,85.69,85.73,85.61,85.63,90923.0,79.6158,79.653,79.5415,79.5601,90923.0
2022-11-28 15:50:00,85.63,85.78,85.61,85.67,202367.0,79.5601,79.6994,79.5415,79.5972,202367.0
2022-11-28 15:55:00,85.67,85.82,85.67,85.78,460746.0,79.5972,79.7366,79.5972,79.6994,460746.0
2022-11-29 09:30:00,85.9,86.04,85.63,86.04,155799.0,79.8109,79.941,79.5601,79.941,155799.0
2022-11-29 09:35:00,85.98,86.13,85.96,86.01,56833.0,79.8853,80.0246,79.8667,79.9131,56833.0
2022-11-29 09:40:00,86.02,86.19,86.02,86.17,58211.0,79.9224,80.0804,79.9224,80.0618,58211.0
2022-11-29 09:45:00,86.16,86.31,86.14,86.25,84255.0,80.0525,80.1919,80.0339,80.1361,84255.0
2022-11-29 09:50:00,86.24,86.33,86.19,86.29,50281.0,80.1268,80.2104,80.0804,80.1733,50281.0
2022-11-29 09:55:00,86.29,86.34,86.14,86.21,94420.0,80.1733,80.2197,80.0339,80.0989,94420.0
2022-11-29 10:00:00,86.21,86.3,86.15,86.22,54252.0,80.0989,80.1826,80.0432,80.1082,54252.0
2022-11-29 10:05:00,86.25,86.33,86.21,86.23,41945.0,80.1361,80.2104,80.0989,80.1175,41945.0
2022-11-29 10:10:00,86.25,86.35,86.2,86.35,75758.0,80.1361,80.229,80.0897,80.229,75758.0
2022-11-29 10:15:00,86.34,86.48,86.34,86.45,27543.0,80.2197,80.3498,80.2197,80.3219,27543.0
2022-11-29 10:20:00,86.47,86.58,86.47,86.55,80204.0,80.3405,80.4427,80.3405,80.4148,80204.0
2022-11-29 10:25:00,86.56,86.62,86.52,86.6,40146.0,80.4241,80.4799,80.387,80.4613,40146.0
2022-11-29 10:30:00,86.61,86.66,86.56,86.61,39609.0,80.4706,80.517,80.4241,80.4706,39609.0
2022-11-29 10:35:00,86.61,86.72,86.6,86.69,32816.0,80.4706,80.5728,80.4613,80.5449,32816.0
2022-11-29 10:40:00,86.7,86.7,86.66,86.69,19005.0,80.5542,80.5542,80.517,80.5449,19005.0
2022-11-29 10:45:00,86.69,86.82,86.64,86.79,33637.0,80.5449,80.6657,80.4985,80.6378,33637.0
2022-11-29 10:50:00,86.78,86.85,86.75,86.8,34678.0,80.6285,80.6936,80.6007,80.6471,34678.0
2022-11-29 10:55:00,86.79,86.89,86.79,86.88,26201.0,80.6378,80.7307,80.6378,80.7215,26201.0
2022-11-29 11:00:00,86.87,86.88,86.56,86.63,73319.0,80.7122,80.7215,80.4241,80.4892,73319.0
2022-11-29 11:05:00,86.63,86.66,86.55,86.55,24183.0,80.4892,80.517,80.4148,80.4148,24183.0
2022-11-29 11:10:00,86.55,86.64,86.5,86.6,26998.0,80.4148,80.4985,80.3684,80.4613,26998.0
2022-11-29 11:15:00,86.59,86.59,86.43,86.45,29340.0,80.452,80.452,80.3034,80.3219,29340.0
2022-11-29 11:20:00,86.44,86.54,86.39,86.5,33012.0,80.3126,80.4056,80.2662,80.3684,33012.0
2022-11-29 11:25:00,86.51,86.58,86.49,86.54,17578.0,80.3777,80.4427,80.3591,80.4056,17578.0
2022-11-29 11:30:00,86.53,86.64,86.52,86.59,22036.0,80.3963,80.4985,80.387,80.452,22036.0
2022-11-29 11:35:00,86.6,86.61,86.54,86.57,15093.0,80.4613,80.4706,80.4056,80.4334,15093.0
2022-11-29 11:40:00,86.56,86.56,86.44,86.49,18747.0,80.4241,80.4241,80.3126,80.3591,18747.0
2022-11-29 11:45:00,86.49,86.55,86.49,86.54,22513.0,80.3591,80.4148,80.3591,80.4056,22513.0
2022-11-29 11:50:00,86.54,86.58,86.51,86.57,23855.0,80.4056,80.4427,80.3777,80.4334,23855.0
2022-11-29 11:55:00,86.58,86.66,86.55,86.66,52063.0,80.4427,80.517,80.4148,80.517,52063.0
2022-11-29 12:00:00,86.66,86.66,86.59,86.6,26129.0,80.517,80.517,80.452,80.4613,26129.0
2022-11-29 12:05:00,86.59,86.69,86.59,86.64,20342.0,80.452,80.5449,80.452,80.4985,20342.0
2022-11-29 12:10:00,86.64,86.64,86.5,86.51,27227.0,80.4985,80.4985,80.3684,80.3777,27227.0
2022-11-29 12:15:00,86.51,86.55,86.46,86.54,20368.0,80.3777,80.4148,80.3312,80.4056,20368.0
2022-11-29 12:20:00,86.54,86.6,86.51,86.55,36191.0,80.4056,80.4613,80.3777,80.4148,36191.0
2022-11-29 12:25:00,86.54,86.61,86.52,86.54,16498.0,80.4056,80.4706,80.387,80.4056,16498.0
2022-11-29 12:30:00,86.54,86.6,86.54,86.6,11704.0,80.4056,80.4613,80.4056,80.4613,11704.0
2022-11-29 12:35:00,86.6,86.74,86.58,86.71,24956.0,80.4613,80.5914,80.4427,80.5635,24956.0
2022-11-29 12:40:00,86.72,86.75,86.69,86.69,12341.0,80.5728,80.6007,80.5449,80.5449,12341.0
2022-11-29 12:45:00,86.69,86.69,86.6,86.67,16549.0,80.5449,80.5449,80.4613,80.5263,16549.0
2022-11-29 12:50:00,86.66,86.7,86.64,86.64,14062.0,80.517,80.5542,80.4985,80.4985,14062.0
2022-11-29 12:55:00,86.64,86.68,86.62,86.65,16248.0,80.4985,80.5356,80.4799,80.5078,16248.0
2022-11-29 13:00:00,86.63,86.64,86.55,86.57,20960.0,80.4892,80.4985,80.4148,80.4334,20960.0
2022-11-29 13:05:00,86.57,86.62,86.56,86.57,14806.0,80.4334,80.4799,80.4241,80.4334,14806.0
2022-11-29 13:10:00,86.57,86.72,86.56,86.72,14411.0,80.4334,80.5728,80.4241,80.5728,14411.0
2022-11-29 13:15:00,86.71,86.74,86.65,86.67,23040.0,80.5635,80.5914,80.5078,80.5263,23040.0
2022-11-29 13:20:00,86.67,86.67,86.58,86.6,23084.0,80.5263,80.5263,80.4427,80.4613,23084.0
2022-11-29 13:25:00,86.61,86.61,86.54,86.55,29290.0,80.4706,80.4706,80.4056,80.4148,29290.0
2022-11-29 13:30:00,86.54,86.62,86.54,86.59,19101.0,80.4056,80.4799,80.4056,80.452,19101.0
2022-11-29 13:35:00,86.59,86.6,86.52,86.54,16596.0,80.452,80.4613,80.387,80.4056,16596.0
2022-11-29 13:40:00,86.54,86.55,86.52,86.54,20131.0,80.4056,80.4148,80.387,80.4056,20131.0
2022-11-29 13:45:00,86.55,86.56,86.52,86.52,17911.0,80.4148,80.4241,80.387,80.387,17911.0
2022-11-29 13:50:00,86.51,86.61,86.5,86.61,47238.0,80.3777,80.4706,80.3684,80.4706,47238.0
2022-11-29 13:55:00,86.6,86.71,86.6,86.69,49605.0,80.4613,80.5635,80.4613,80.5449,49605.0
2022-11-29 14:00:00,86.71,86.89,86.71,86.88,73991.0,80.5635,80.7307,80.5635,80.7215,73991.0
2022-11-29 14:05:00,86.88,86.88,86.83,86.86,36237.0,80.7215,80.7215,80.675,80.7029,36237.0
2022-11-29 14:10:00,86.84,86.86,86.79,86.82,36052.0,80.6843,80.7029,80.6378,80.6657,36052.0
2022-11-29 14:15:00,86.82,86.87,86.81,86.86,15981.0,80.6657,80.7122,80.6564,80.7029,15981.0
2022-11-29 14:20:00,86.87,86.89,86.83,86.83,22776.0,80.7122,80.7307,80.675,80.675,22776.0
2022-11-29 14:25:00,86.83,86.84,86.69,86.72,103781.0,80.675,80.6843,80.5449,80.5728,103781.0
2022-11-29 14:30:00,86.72,86.72,86.6,86.67,46656.0,80.5728,80.5728,80.4613,80.5263,46656.0
2022-11-29 14:35:00,86.67,86.73,86.67,86.72,20572.0,80.5263,80.5821,80.5263,80.5728,20572.0
2022-11-29 14:40:00,86.72,86.74,86.67,86.7,26590.0,80.5728,80.5914,80.5263,80.5542,26590.0
2022-11-29 14:45:00,86.7,86.72,86.68,86.72,22764.0,80.5542,80.5728,80.5356,80.5728,22764.0
2022-11-29 14:50:00,86.72,86.8,86.72,86.77,21603.0,80.5728,80.6471,80.5728,80.6193,21603.0
2022-11-29 14:55:00,86.77,86.82,86.77,86.81,25339.0,80.6193,80.6657,80.6193,80.6564,25339.0
2022-11-29 15:00:00,86.81,86.84,86.79,86.79,28707.0,80.6564,80.6843,80.6378,80.6378,28707.0
2022-11-29 15:05:00,86.79,86.96,86.79,86.96,34632.0,80.6378,80.7958,80.6378,80.7958,34632.0
2022-11-29 15:10:00,86.95,86.96,86.88,86.96,22848.0,80.7865,80.7958,80.7215,80.7958,22848.0
2022-11-29 15:15:00,86.96,86.99,86.95,86.95,26296.0,80.7958,80.8237,80.7865,80.7865,26296.0
2022-11-29 15:20:00,86.95,87.04,86.93,86.95,38553.0,80.7865,80.8701,80.7679,80.7865,38553.0
2022-11-29 15:25:00,86.95,87.03,86.92,87.0,44386.0,80.7865,80.8608,80.7586,80.8329,44386.0
2022-11-29 15:30:00,87.01,87.14,86.98,87.13,51219.0,80.8422,80.963,80.8144,80.9537,51219.0
2022-11-29 15:35:00,87.13,87.14,87.0,87.04,54323.0,80.9537,80.963,80.8329,80.8701,54323.0
2022-11-29 15:40:00,87.02,87.18,87.02,87.12,132580.0,80.8515,81.0002,80.8515,80.9444,132580.0
2022-11-29 15:45:00,87.11,87.2,87.08,87.2,100267.0,80.9352,81.0188,80.9073,81.0188,100267.0
2022-11-29 15:50:00,87.21,87.25,87.1,87.11,126386.0,81.0281,81.0652,80.9259,80.9352,126386.0
2022-11-29 15:55:00,87.12,87.22,87.11,87.17,338487.0,80.9444,81.0374,80.9352,80.9909,338487.0
2022-11-30 09:30:00,87.0,87.0,86.61,86.79,139566.0,80.8329,80.8329,80.4706,80.6378,139566.0
2022-11-30 09:35:00,86.78,86.8,86.46,86.48,101948.0,80.6285,80.6471,80.3312,80.3498,101948.0
2022-11-30 09:40:00,86.46,86.55,86.37,86.51,204202.0,80.3312,80.4148,80.2476,80.3777,204202.0
2022-11-30 09:45:00,86.51,86.55,86.41,86.46,105555.0,80.3777,80.4148,80.2848,80.3312,105555.0
2022-11-30 09:50:00,86.47,86.61,86.4,86.59,63743.0,80.3405,80.4706,80.2755,80.452,63743.0
2022-11-30 09:55:00,86.58,86.77,86.54,86.71,61046.0,80.4427,80.6193,80.4056,80.5635,61046.0
2022-11-30 10:00:00,86.73,86.77,86.54,86.76,74160.0,80.5821,80.6193,80.4056,80.61,74160.0
2022-11-30 10:05:00,86.78,86.86,86.77,86.77,32643.0,80.6285,80.7029,80.6193,80.6193,32643.0
2022-11-30 10:10:00,86.77,86.85,86.7,86.73,40745.0,80.6193,80.6936,80.5542,80.5821,40745.0
2022-11-30 10:15:00,86.72,86.75,86.66,86.72,30817.0,80.5728,80.6007,80.517,80.5728,30817.0
2022-11-30 10:20:00,86.71,86.72,86.65,86.68,42825.0,80.5635,80.5728,80.5078,80.5356,42825.0
2022-11-30 10:25:00,86.67,86.7,86.59,86.59,75101.0,80.5263,80.5542,80.452,80.452,75101.0
2022-11-30 10:30:00,86.6,86.63,86.52,86.59,44626.0,80.4613,80.4892,80.387,80.452,44626.0
2022-11-30 10:35:00,86.59,86.71,86.59,86.7,23443.0,80.452,80.5635,80.452,80.5542,23443.0
2022-11-30 10:40:00,86.7,86.81,86.7,86.79,24375.0,80.5542,80.6564,80.5542,80.6378,24375.0
2022-11-30 10:45:00,86.8,86.8,86.58,86.59,79305.0,80.6471,80.6471,80.4427,80.452,79305.0
2022-11-30 10:50:00,86.59,86.66,86.55,86.6,352342.0,80.452,80.517,80.4148,80.4613,352342.0
2022-11-30 10:55:00,86.61,86.63,86.49,86.51,99469.0,80.4706,80.4892,80.3591,80.3777,99469.0
2022-11-30 11:00:00,86.51,86.54,86.43,86.44,49225.0,80.3777,80.4056,80.3034,80.3126,49225.0
2022-11-30 11:05:00,86.44,86.64,86.44,86.63,35500.0,80.3126,80.4985,80.3126,80.4892,35500.0
2022-11-30 11:10:00,86.63,86.72,86.56,86.7,18576.0,80.4892,80.5728,80.4241,80.5542,18576.0
2022-11-30 11:15:00,86.7,86.74,86.65,86.66,30956.0,80.5542,80.5914,80.5078,80.517,30956.0
2022-11-30 11:20:00,86.66,86.66,86.56,86.59,14612.0,80.517,80.517,80.4241,80.452,14612.0
2022-11-30 11:25:00,86.6,86.68,86.59,86.67,26537.0,80.4613,80.5356,80.452,80.5263,26537.0
2022-11-30 11:30:00,86.67,86.83,86.67,86.8,54989.0,80.5263,80.675,80.5263,80.6471,54989.0
2022-11-30 11:35:00,86.8,86.85,86.77,86.78,14030.0,80.6471,80.6936,80.6193,80.6285,14030.0
2022-11-30 11:40:00,86.79,86.79,86.68,86.69,26683.0,80.6378,80.6378,80.5356,80.5449,26683.0
2022-11-30 11:45:00,86.68,86.75,86.68,86.75,12705.0,80.5356,80.6007,80.5356,80.6007,12705.0
2022-11-30 11:50:00,86.75,86.76,86.68,86.68,12229.0,80.6007,80.61,80.5356,80.5356,12229.0
2022-11-30 11:55:00,86.67,86.76,86.67,86.74,15692.0,80.5263,80.61,80.5263,80.5914,15692.0
2022-11-30 12:00:00,86.76,86.78,86.66,86.78,23073.0,80.61,80.6285,80.517,80.6285,23073.0
2022-11-30 12:05:00,86.78,86.79,86.67,86.69,11681.0,80.6285,80.6378,80.5263,80.5449,11681.0
2022-11-30 12:10:00,86.69,86.7,86.66,86.69,9017.0,80.5449,80.5542,80.517,80.5449,9017.0
2022-11-30 12:15:00,86.69,86.7,86.54,86.54,23001.0,80.5449,80.5542,80.4056,80.4056,23001.0
2022-11-30 12:20:00,86.54,86.6,86.46,86.59,24786.0,80.4056,80.4613,80.3312,80.452,24786.0
2022-11-30 12:25:00,86.59,86.6,86.55,86.56,26592.0,80.452,80.4613,80.4148,80.4241,26592.0
2022-11-30 12:30:00,86.56,86.64,86.56,86.63,35036.0,80.4241,80.4985,80.4241,80.4892,35036.0
2022-11-30 12:35:00,86.64,86.64,86.57,86.62,9782.0,80.4985,80.4985,80.4334,80.4799,9782.0
2022-11-30 12:40:00,86.61,86.73,86.59,86.71,15581.0,80.4706,80.5821,80.452,80.5635,15581.0
2022-11-30 12:45:00,86.71,86.76,86.67,86.68,14688.0,80.5635,80.61,80.5263,80.5356,14688.0
2022-11-30 12:50:00,86.68,86.76,86.66,86.75,14453.0,80.5356,80.61,80.517,80.6007,14453.0
2022-11-30 12:55:00,86.75,86.77,86.71,86.73,11475.0,80.6007,80.6193,80.5635,80.5821,11475.0
2022-11-30 13:00:00,86.73,86.8,86.72,86.8,12332.0,80.5821,80.6471,80.5728,80.6471,12332.0
2022-11-30 13:05:00,86.81,86.86,86.79,86.84,10895.0,80.6564,80.7029,80.6378,80.6843,10895.0
2022-11-30 13:10:00,86.84,86.85,86.81,86.82,21455.0,80.6843,80.6936,80.6564,80.6657,21455.0
2022-11-30 13:15:00,86.84,86.85,86.74,86.75,18439.0,80.6843,80.6936,80.5914,80.6007,18439.0
2022-11-30 13:20:00,86.75,86.77,86.73,86.74,18762.0,80.6007,80.6193,80.5821,80.5914,18762.0
2022-11-30 13:25:00,86.75,86.78,86.72,86.73,29137.0,80.6007,80.6285,80.5728,80.5821,29137.0
2022-11-30 13:30:00,86.73,87.27,86.61,87.07,424354.0,80.5821,81.0838,80.4706,80.898,424354.0
2022-11-30 13:35:00,87.08,87.65,87.08,87.57,300079.0,80.9073,81.4369,80.9073,81.3625,300079.0
2022-11-30 13:40:00,87.6,87.7,87.45,87.53,131205.0,81.3904,81.4833,81.251,81.3254,131205.0
2022-11-30 13:45:00,87.52,87.57,87.2,87.53,107451.0,81.3161,81.3625,81.0188,81.3254,107451.0
2022-11-30 13:50:00,87.51,87.61,87.49,87.61,43212.0,81.3068,81.3997,81.2882,81.3997,43212.0
2022-11-30 13:55:00,87.63,87.95,87.63,87.91,80912.0,81.4183,81.7156,81.4183,81.6784,80912.0
2022-11-30 14:00:00,87.91,88.11,87.9,88.06,82352.0,81.6784,81.8643,81.6692,81.8178,82352.0
2022-11-30 14:05:00,88.06,88.19,87.97,88.02,102753.0,81.8178,81.9386,81.7342,81.7806,102753.0
2022-11-30 14:10:00,88.01,88.1,87.98,88.06,63795.0,81.7714,81.855,81.7435,81.8178,63795.0
2022-11-30 14:15:00,88.06,88.36,88.06,88.36,122694.0,81.8178,82.0965,81.8178,82.0965,122694.0
2022-11-30 14:20:00,88.36,88.39,88.21,88.26,172698.0,82.0965,82.1244,81.9572,82.0036,172698.0
2022-11-30 14:25:00,88.27,88.32,88.17,88.22,52503.0,82.0129,82.0594,81.92,81.9665,52503.0
2022-11-30 14:30:00,88.21,88.27,88.11,88.26,48160.0,81.9572,82.0129,81.8643,82.0036,48160.0
2022-11-30 14:35:00,88.26,88.3,88.1,88.13,46603.0,82.0036,82.0408,81.855,81.8828,46603.0
2022-11-30 14:40:00,88.13,88.28,88.08,88.1,97709.0,81.8828,82.0222,81.8364,81.855,97709.0
2022-11-30 14:45:00,88.12,88.26,88.09,88.26,40797.0,81.8736,82.0036,81.8457,82.0036,40797.0
2022-11-30 14:50:00,88.26,88.34,88.21,88.24,53772.0,82.0036,82.078,81.9572,81.985,53772.0
2022-11-30 14:55:00,88.24,88.27,88.19,88.26,31578.0,81.985,82.0129,81.9386,82.0036,31578.0
2022-11-30 15:00:00,88.26,88.45,88.25,88.45,52605.0,82.0036,82.1802,81.9943,82.1802,52605.0
2022-11-30 15:05:00,88.43,88.59,88.42,88.54,115112.0,82.1616,82.3102,82.1523,82.2638,115112.0
2022-11-30 15:10:00,88.56,88.6,88.5,88.59,75942.0,82.2824,82.3195,82.2266,82.3102,75942.0
2022-11-30 15:15:00,88.59,88.71,88.54,88.63,45899.0,82.3102,82.4217,82.2638,82.3474,45899.0
2022-11-30 15:20:00,88.63,88.66,88.59,88.63,25404.0,82.3474,82.3753,82.3102,82.3474,25404.0
2022-11-30 15:25:00,88.64,88.71,88.63,88.7,50961.0,82.3567,82.4217,82.3474,82.4124,50961.0
2022-11-30 15:30:00,88.7,88.91,88.69,88.9,60065.0,82.4124,82.6076,82.4032,82.5983,60065.0
2022-11-30 15:35:00,88.91,89.0,88.8,88.86,179539.0,82.6076,82.6912,82.5054,82.5611,179539.0
2022-11-30 15:40:00,88.87,88.94,88.83,88.88,142371.0,82.5704,82.6354,82.5332,82.5797,142371.0
2022-11-30 15:45:00,88.88,88.99,88.82,88.97,159290.0,82.5797,82.6819,82.5239,82.6633,159290.0
2022-11-30 15:50:00,88.97,89.13,88.97,89.11,295528.0,82.6633,82.812,82.6633,82.7934,295528.0
2022-11-30 15:55:00,89.1,89.22,89.03,89.2,557338.0,82.7841,82.8956,82.719,82.877,557338.0
2022-12-01 09:30:00,90.04,90.47,89.83,90.11,131795.0,83.6575,84.057,83.4623,83.7225,131795.0
2022-12-01 09:35:00,90.14,90.18,89.79,89.96,141397.0,83.7504,83.7875,83.4252,83.5831,141397.0
2022-12-01 09:40:00,89.98,90.1,89.87,90.1,165641.0,83.6017,83.7132,83.4995,83.7132,165641.0
2022-12-01 09:45:00,90.09,90.11,89.89,89.97,52524.0,83.7039,83.7225,83.5181,83.5924,52524.0
2022-12-01 09:50:00,89.98,90.14,89.97,90.07,33889.0,83.6017,83.7504,83.5924,83.6853,33889.0
2022-12-01 09:55:00,90.06,90.31,90.01,90.25,57967.0,83.676,83.9083,83.6296,83.8526,57967.0
2022-12-01 10:00:00,90.26,90.43,90.15,90.2,164607.0,83.8619,84.0198,83.7597,83.8061,164607.0
2022-12-01 10:05:00,90.19,90.26,90.11,90.14,74443.0,83.7968,83.8619,83.7225,83.7504,74443.0
2022-12-01 10:10:00,90.14,90.15,89.66,89.75,69401.0,83.7504,83.7597,83.3044,83.388,69401.0
2022-12-01 10:15:00,89.73,89.85,89.42,89.42,68223.0,83.3694,83.4809,83.0814,83.0814,68223.0
2022-12-01 10:20:00,89.42,89.47,89.28,89.32,47867.0,83.0814,83.1279,82.9513,82.9885,47867.0
2022-12-01 10:25:00,89.32,89.4,89.19,89.22,62284.0,82.9885,83.0628,82.8677,82.8956,62284.0
2022-12-01 10:30:00,89.2,89.24,89.06,89.22,63733.0,82.877,82.9142,82.7469,82.8956,63733.0
2022-12-01 10:35:00,89.21,89.36,89.14,89.17,50914.0,82.8863,83.0257,82.8213,82.8491,50914.0
2022-12-01 10:40:00,89.17,89.27,89.08,89.26,69507.0,82.8491,82.942,82.7655,82.9327,69507.0
2022-12-01 10:45:00,89.23,89.31,89.18,89.28,115414.0,82.9049,82.9792,82.8584,82.9513,115414.0
2022-12-01 10:50:00,89.27,89.45,89.26,89.39,131893.0,82.942,83.1093,82.9327,83.0535,131893.0
2022-12-01 10:55:00,89.38,89.49,89.29,89.45,82686.0,83.0442,83.1464,82.9606,83.1093,82686.0
2022-12-01 11:00:00,89.46,89.48,89.39,89.43,51472.0,83.1186,83.1372,83.0535,83.0907,51472.0
2022-12-01 11:05:00,89.44,89.46,89.34,89.44,29339.0,83.1,83.1186,83.0071,83.1,29339.0
2022-12-01 11:10:00,89.44,89.44,89.27,89.31,23979.0,83.1,83.1,82.942,82.9792,23979.0
2022-12-01 11:15:00,89.31,89.32,89.04,89.1,43293.0,82.9792,82.9885,82.7283,82.7841,43293.0
2022-12-01 11:20:00,89.09,89.25,89.08,89.12,17519.0,82.7748,82.9235,82.7655,82.8027,17519.0
2022-12-01 11:25:00,89.12,89.18,89.08,89.16,17178.0,82.8027,82.8584,82.7655,82.8398,17178.0
2022-12-01 11:30:00,89.17,89.23,89.09,89.19,32451.0,82.8491,82.9049,82.7748,82.8677,32451.0
2022-12-01 11:35:00,89.2,89.26,89.05,89.13,122328.0,82.877,82.9327,82.7376,82.812,122328.0
2022-12-01 11:40:00,89.14,89.25,89.1,89.19,44913.0,82.8213,82.9235,82.7841,82.8677,44913.0
2022-12-01 11:45:00,89.21,89.23,89.13,89.14,15933.0,82.8863,82.9049,82.812,82.8213,15933.0
2022-12-01 11:50:00,89.13,89.19,89.07,89.16,29205.0,82.812,82.8677,82.7562,82.8398,29205.0
2022-12-01 11:55:00,89.16,89.2,89.1,89.14,29333.0,82.8398,82.877,82.7841,82.8213,29333.0
2022-12-01 12:00:00,89.14,89.18,88.97,89.0,24976.0,82.8213,82.8584,82.6633,82.6912,24976.0
2022-12-01 12:05:00,89.0,89.04,88.91,88.93,29820.0,82.6912,82.7283,82.6076,82.6261,29820.0
2022-12-01 12:10:00,88.93,89.0,88.86,88.96,32654.0,82.6261,82.6912,82.5611,82.654,32654.0
2022-12-01 12:15:00,88.96,89.05,88.93,88.95,21849.0,82.654,82.7376,82.6261,82.6447,21849.0
2022-12-01 12:20:00,88.95,89.14,88.95,89.12,39236.0,82.6447,82.8213,82.6447,82.8027,39236.0
2022-12-01 12:25:00,89.13,89.19,89.11,89.17,27095.0,82.812,82.8677,82.7934,82.8491,27095.0
2022-12-01 12:30:00,89.18,89.3,89.16,89.25,117576.0,82.8584,82.9699,82.8398,82.9235,117576.0
2022-12-01 12:35:00,89.26,89.26,89.06,89.1,32160.0,82.9327,82.9327,82.7469,82.7841,32160.0
2022-12-01 12:40:00,89.09,89.12,88.95,89.0,31704.0,82.7748,82.8027,82.6447,82.6912,31704.0
2022-12-01 12:45:00,88.99,89.03,88.93,88.96,26991.0,82.6819,82.719,82.6261,82.654,26991.0
2022-12-01 12:50:00,88.97,89.05,88.95,88.95,44352.0,82.6633,82.7376,82.6447,82.6447,44352.0
2022-12-01 12:55:00,88.96,89.0,88.91,89.0,54829.0,82.654,82.6912,82.6076,82.6912,54829.0
2022-12-01 13:00:00,89.0,89.01,88.9,88.92,73485.0,82.6912,82.7005,82.5983,82.6168,73485.0
2022-12-01 13:05:00,88.93,89.04,88.9,88.96,175220.0,82.6261,82.7283,82.5983,82.654,175220.0
2022-12-01 13:10:00,88.96,88.97,88.84,88.84,88379.0,82.654,82.6633,82.5425,82.5425,88379.0
2022-12-01 13:15:00,88.85,88.88,88.51,88.52,111401.0,82.5518,82.5797,82.2359,82.2452,111401.0
2022-12-01 13:20:00,88.52,88.6,88.49,88.51,81367.0,82.2452,82.3195,82.2173,82.2359,81367.0
2022-12-01 13:25:00,88.51,88.55,88.38,88.41,92360.0,82.2359,82.2731,82.1151,82.143,92360.0
2022-12-01 13:30:00,88.41,88.45,88.32,88.35,74547.0,82.143,82.1802,82.0594,82.0873,74547.0
2022-12-01 13:35:00,88.35,88.49,88.34,88.47,55157.0,82.0873,82.2173,82.078,82.1987,55157.0
2022-12-01 13:40:00,88.48,88.58,88.48,88.54,109231.0,82.208,82.3009,82.208,82.2638,109231.0
2022-12-01 13:45:00,88.55,88.59,88.44,88.53,122801.0,82.2731,82.3102,82.1709,82.2545,122801.0
2022-12-01 13:50:00,88.54,88.64,88.53,88.62,46588.0,82.2638,82.3567,82.2545,82.3381,46588.0
2022-12-01 13:55:00,88.62,88.64,88.58,88.59,39885.0,82.3381,82.3567,82.3009,82.3102,39885.0
2022-12-01 14:00:00,88.59,88.6,88.44,88.45,93623.0,82.3102,82.3195,82.1709,82.1802,93623.0
2022-12-01 14:05:00,88.45,88.5,88.43,88.46,63945.0,82.1802,82.2266,82.1616,82.1895,63945.0
2022-12-01 14:10:00,88.46,88.64,88.46,88.63,64366.0,82.1895,82.3567,82.1895,82.3474,64366.0
2022-12-01 14:15:00,88.63,88.77,88.61,88.76,44848.0,82.3474,82.4775,82.3288,82.4682,44848.0
2022-12-01 14:20:00,88.77,88.78,88.7,88.76,42212.0,82.4775,82.4868,82.4124,82.4682,42212.0
2022-12-01 14:25:00,88.77,88.84,88.74,88.81,41518.0,82.4775,82.5425,82.4496,82.5146,41518.0
2022-12-01 14:30:00,88.81,88.85,88.74,88.83,45071.0,82.5146,82.5518,82.4496,82.5332,45071.0
2022-12-01 14:35:00,88.83,88.85,88.8,88.84,34564.0,82.5332,82.5518,82.5054,82.5425,34564.0
2022-12-01 14:40:00,88.84,88.92,88.84,88.89,42887.0,82.5425,82.6168,82.5425,82.589,42887.0
2022-12-01 14:45:00,88.89,88.95,88.87,88.92,44650.0,82.589,82.6447,82.5704,82.6168,44650.0
2022-12-01 14:50:00,88.92,89.0,88.85,88.86,54183.0,82.6168,82.6912,82.5518,82.5611,54183.0
2022-12-01 14:55:00,88.86,88.87,88.78,88.84,33849.0,82.5611,82.5704,82.4868,82.5425,33849.0
2022-12-01 15:00:00,88.84,88.85,88.73,88.79,46856.0,82.5425,82.5518,82.4403,82.4961,46856.0
2022-12-01 15:05:00,88.79,88.86,88.75,88.76,46386.0,82.4961,82.5611,82.4589,82.4682,46386.0
2022-12-01 15:10:00,88.76,88.79,88.71,88.72,56881.0,82.4682,82.4961,82.4217,82.431,56881.0
2022-12-01 15:15:00,88.72,88.75,88.64,88.7,118473.0,82.431,82.4589,82.3567,82.4124,118473.0
2022-12-01 15:20:00,88.69,88.69,88.57,88.59,103919.0,82.4032,82.4032,82.2917,82.3102,103919.0
2022-12-01 15:25:00,88.59,88.75,88.56,88.75,111769.0,82.3102,82.4589,82.2824,82.4589,111769.0
2022-12-01 15:30:00,88.74,88.88,88.73,88.86,64658.0,82.4496,82.5797,82.4403,82.5611,64658.0
2022-12-01 15:35:00,88.86,88.91,88.8,88.87,79749.0,82.5611,82.6076,82.5054,82.5704,79749.0
2022-12-01 15:40:00,88.86,89.01,88.84,89.01,97651.0,82.5611,82.7005,82.5425,82.7005,97651.0
2022-12-01 15:45:00,89.0,89.04,88.9,88.97,110727.0,82.6912,82.7283,82.5983,82.6633,110727.0
2022-12-01 15:50:00,88.98,89.11,88.97,89.06,265780.0,82.6726,82.7934,82.6633,82.7469,265780.0
2022-12-01 15:55:00,89.07,89.07,88.95,89.05,722557.0,82.7562,82.7562,82.6447,82.7376,722557.0
2022-12-02 09:30:00,87.91,88.19,87.63,87.89,184069.0,81.6784,81.9386,81.4183,81.6599,184069.0
2022-12-02 09:35:00,87.87,88.25,87.85,88.16,93632.0,81.6413,81.9943,81.6227,81.9107,93632.0
2022-12-02 09:40:00,88.15,88.22,87.88,87.91,147115.0,81.9014,81.9665,81.6506,81.6784,147115.0
2022-12-02 09:45:00,87.89,88.05,87.86,87.93,187155.0,81.6599,81.8085,81.632,81.697,187155.0
2022-12-02 09:50:00,87.92,88.12,87.9,88.0,54285.0,81.6877,81.8736,81.6692,81.7621,54285.0
2022-12-02 09:55:00,88.0,88.13,88.0,88.07,31475.0,81.7621,81.8828,81.7621,81.8271,31475.0
2022-12-02 10:00:00,88.08,88.16,88.0,88.0,138480.0,81.8364,81.9107,81.7621,81.7621,138480.0
2022-12-02 10:05:00,88.02,88.19,87.92,88.17,204005.0,81.7806,81.9386,81.6877,81.92,204005.0
2022-12-02 10:10:00,88.16,88.54,88.16,88.53,44075.0,81.9107,82.2638,81.9107,82.2545,44075.0
2022-12-02 10:15:00,88.53,88.55,88.36,88.43,48648.0,82.2545,82.2731,82.0965,82.1616,48648.0
2022-12-02 10:20:00,88.44,88.56,88.43,88.5,28134.0,82.1709,82.2824,82.1616,82.2266,28134.0
2022-12-02 10:25:00,88.49,88.51,88.27,88.36,42486.0,82.2173,82.2359,82.0129,82.0965,42486.0
2022-12-02 10:30:00,88.37,88.55,88.23,88.54,68016.0,82.1058,82.2731,81.9758,82.2638,68016.0
2022-12-02 10:35:00,88.53,88.53,88.26,88.27,48707.0,82.2545,82.2545,82.0036,82.0129,48707.0
2022-12-02 10:40:00,88.27,88.37,88.27,88.34,27565.0,82.0129,82.1058,82.0129,82.078,27565.0
2022-12-02 10:45:00,88.33,88.4,88.3,88.38,26900.0,82.0687,82.1337,82.0408,82.1151,26900.0
2022-12-02 10:50:00,88.38,88.53,88.32,88.52,27452.0,82.1151,82.2545,82.0594,82.2452,27452.0
2022-12-02 10:55:00,88.51,88.51,88.3,88.4,44004.0,82.2359,82.2359,82.0408,82.1337,44004.0
2022-12-02 11:00:00,88.39,88.41,88.27,88.37,63287.0,82.1244,82.143,82.0129,82.1058,63287.0
2022-12-02 11:05:00,88.38,88.45,88.33,88.36,93941.0,82.1151,82.1802,82.0687,82.0965,93941.0
2022-12-02 11:10:00,88.37,88.42,88.32,88.37,58794.0,82.1058,82.1523,82.0594,82.1058,58794.0
2022-12-02 11:15:00,88.38,88.41,88.28,88.28,61175.0,82.1151,82.143,82.0222,82.0222,61175.0
2022-12-02 11:20:00,88.28,88.37,88.23,88.28,66985.0,82.0222,82.1058,81.9758,82.0222,66985.0
2022-12-02 11:25:00,88.28,88.38,88.25,88.37,70871.0,82.0222,82.1151,81.9943,82.1058,70871.0
2022-12-02 11:30:00,88.38,88.42,88.32,88.39,84342.0,82.1151,82.1523,82.0594,82.1244,84342.0
2022-12-02 11:35:00,88.39,88.45,88.34,88.38,51496.0,82.1244,82.1802,82.078,82.1151,51496.0
2022-12-02 11:40:00,88.38,88.54,88.36,88.52,43944.0,82.1151,82.2638,82.0965,82.2452,43944.0
2022-12-02 11:45:00,88.54,88.64,88.53,88.57,88433.0,82.2638,82.3567,82.2545,82.2917,88433.0
2022-12-02 11:50:00,88.59,88.59,88.49,88.56,22070.0,82.3102,82.3102,82.2173,82.2824,22070.0
2022-12-02 11:55:00,88.55,88.56,88.46,88.46,18308.0,82.2731,82.2824,82.1895,82.1895,18308.0
2022-12-02 12:00:00,88.48,88.51,88.42,88.49,21528.0,82.208,82.2359,82.1523,82.2173,21528.0
2022-12-02 12:05:00,88.48,88.59,88.47,88.52,16416.0,82.208,82.3102,82.1987,82.2452,16416.0
2022-12-02 12:10:00,88.53,88.65,88.52,88.64,18912.0,82.2545,82.366,82.2452,82.3567,18912.0
2022-12-02 12:15:00,88.64,88.67,88.59,88.6,18761.0,82.3567,82.3846,82.3102,82.3195,18761.0
2022-12-02 12:20:00,88.61,88.63,88.59,88.62,15421.0,82.3288,82.3474,82.3102,82.3381,15421.0
2022-12-02 12:25:00,88.63,88.69,88.62,88.67,16649.0,82.3474,82.4032,82.3381,82.3846,16649.0
2022-12-02 12:30:00,88.67,88.78,88.66,88.76,12618.0,82.3846,82.4868,82.3753,82.4682,12618.0
2022-12-02 12:35:00,88.75,88.78,88.61,88.62,40756.0,82.4589,82.4868,82.3288,82.3381,40756.0
2022-12-02 12:40:00,88.6,88.63,88.53,88.59,19902.0,82.3195,82.3474,82.2545,82.3102,19902.0
2022-12-02 12:45:00,88.59,88.63,88.58,88.62,22749.0,82.3102,82.3474,82.3009,82.3381,22749.0
2022-12-02 12:50:00,88.63,88.65,88.58,88.63,18984.0,82.3474,82.366,82.3009,82.3474,18984.0
2022-12-02 12:55:00,88.62,88.65,88.53,88.56,24293.0,82.3381,82.366,82.2545,82.2824,24293.0
2022-12-02 13:00:00,88.56,88.67,88.54,88.6,27661.0,82.2824,82.3846,82.2638,82.3195,27661.0
2022-12-02 13:05:00,88.6,88.64,88.59,88.59,20627.0,82.3195,82.3567,82.3102,82.3102,20627.0
2022-12-02 13:10:00,88.58,88.72,88.57,88.71,27696.0,82.3009,82.431,82.2917,82.4217,27696.0
2022-12-02 13:15:00,88.7,88.75,88.68,88.7,21641.0,82.4124,82.4589,82.3939,82.4124,21641.0
2022-12-02 13:20:00,88.69,88.72,88.68,88.7,18383.0,82.4032,82.431,82.3939,82.4124,18383.0
2022-12-02 13:25:00,88.7,88.72,88.64,88.72,18264.0,82.4124,82.431,82.3567,82.431,18264.0
2022-12-02 13:30:00,88.72,88.82,88.71,88.8,30637.0,82.431,82.5239,82.4217,82.5054,30637.0
2022-12-02 13:35:00,88.8,88.8,88.72,88.74,24673.0,82.5054,82.5054,82.431,82.4496,24673.0
2022-12-02 13:40:00,88.74,88.85,88.74,88.83,26020.0,82.4496,82.5518,82.4496,82.5332,26020.0
2022-12-02 13:45:00,88.82,88.86,88.81,88.84,30955.0,82.5239,82.5611,82.5146,82.5425,30955.0
2022-12-02 13:50:00,88.84,88.87,88.82,88.83,19931.0,82.5425,82.5704,82.5239,82.5332,19931.0
2022-12-02 13:55:00,88.83,88.84,88.75,88.8,69878.0,82.5332,82.5425,82.4589,82.5054,69878.0
2022-12-02 14:00:00,88.79,88.81,88.76,88.78,40771.0,82.4961,82.5146,82.4682,82.4868,40771.0
2022-12-02 14:05:00,88.77,88.77,88.64,88.66,40511.0,82.4775,82.4775,82.3567,82.3753,40511.0
2022-12-02 14:10:00,88.65,88.72,88.61,88.72,32217.0,82.366,82.431,82.3288,82.431,32217.0
2022-12-02 14:15:00,88.72,88.82,88.71,88.79,21625.0,82.431,82.5239,82.4217,82.4961,21625.0
2022-12-02 14:20:00,88.79,88.82,88.77,88.81,31009.0,82.4961,82.5239,82.4775,82.5146,31009.0
2022-12-02 14:25:00,88.81,88.84,88.78,88.79,18725.0,82.5146,82.5425,82.4868,82.4961,18725.0
2022-12-02 14:30:00,88.78,88.84,88.76,88.83,32056.0,82.4868,82.5425,82.4682,82.5332,32056.0
2022-12-02 14:35:00,88.83,88.85,88.76,88.8,35610.0,82.5332,82.5518,82.4682,82.5054,35610.0
2022-12-02 14:40:00,88.79,88.79,88.7,88.7,36474.0,82.4961,82.4961,82.4124,82.4124,36474.0
2022-12-02 14:45:00,88.7,88.76,88.68,88.76,27794.0,82.4124,82.4682,82.3939,82.4682,27794.0
2022-12-02 14:50:00,88.77,88.9,88.77,88.88,35140.0,82.4775,82.5983,82.4775,82.5797,35140.0
2022-12-02 14:55:00,88.88,89.02,88.88,89.02,58048.0,82.5797,82.7098,82.5797,82.7098,58048.0
2022-12-02 15:00:00,89.02,89.12,89.01,89.11,30571.0,82.7098,82.8027,82.7005,82.7934,30571.0
2022-12-02 15:05:00,89.11,89.18,89.03,89.18,64198.0,82.7934,82.8584,82.719,82.8584,64198.0
2022-12-02 15:10:00,89.18,89.19,89.08,89.18,92712.0,82.8584,82.8677,82.7655,82.8584,92712.0
2022-12-02 15:15:00,89.18,89.22,89.1,89.16,76706.0,82.8584,82.8956,82.7841,82.8398,76706.0
2022-12-02 15:20:00,89.17,89.18,89.05,89.05,51210.0,82.8491,82.8584,82.7376,82.7376,51210.0
2022-12-02 15:25:00,89.06,89.07,88.95,88.98,44499.0,82.7469,82.7562,82.6447,82.6726,44499.0
2022-12-02 15:30:00,88.99,89.06,88.94,88.94,87279.0,82.6819,82.7469,82.6354,82.6354,87279.0
2022-12-02 15:35:00,88.94,88.94,88.78,88.84,132167.0,82.6354,82.6354,82.4868,82.5425,132167.0
2022-12-02 15:40:00,88.84,88.89,88.79,88.85,94036.0,82.5425,82.589,82.4961,82.5518,94036.0
2022-12-02 15:45:00,88.85,88.85,88.68,88.71,140664.0,82.5518,82.5518,82.3939,82.4217,140664.0
2022-12-02 15:50:00,88.72,88.79,88.66,88.76,161412.0,82.431,82.4961,82.3753,82.4682,161412.0
2022-12-02 15:55:00,88.76,88.85,88.74,88.8,289779.0,82.4682,82.5518,82.4496,82.5054,289779.0
2022-12-05 09:30:00,88.17,88.17,87.43,87.81,297705.0,81.92,81.92,81.2325,81.5855,297705.0
2022-12-05 09:35:00,87.82,88.01,87.77,87.99,181197.0,81.5948,81.7714,81.5484,81.7528,181197.0
2022-12-05 09:40:00,87.99,88.04,87.92,87.97,78422.0,81.7528,81.7992,81.6877,81.7342,78422.0
2022-12-05 09:45:00,87.96,88.0,87.85,87.89,61233.0,81.7249,81.7621,81.6227,81.6599,61233.0
2022-12-05 09:50:00,87.91,87.97,87.82,87.87,89683.0,81.6784,81.7342,81.5948,81.6413,89683.0
2022-12-05 09:55:00,87.86,87.89,87.74,87.75,61653.0,81.632,81.6599,81.5205,81.5298,61653.0
2022-12-05 10:00:00,87.74,87.78,87.46,87.78,252113.0,81.5205,81.5577,81.2603,81.5577,252113.0
2022-12-05 10:05:00,87.78,87.93,87.59,87.6,56406.0,81.5577,81.697,81.3811,81.3904,56406.0
2022-12-05 10:10:00,87.6,87.75,87.56,87.56,143792.0,81.3904,81.5298,81.3533,81.3533,143792.0
2022-12-05 10:15:00,87.56,87.63,87.52,87.59,39453.0,81.3533,81.4183,81.3161,81.3811,39453.0
2022-12-05 10:20:00,87.63,87.77,87.58,87.74,28209.0,81.4183,81.5484,81.3718,81.5205,28209.0
2022-12-05 10:25:00,87.74,87.81,87.65,87.67,33463.0,81.5205,81.5855,81.4369,81.4555,33463.0
2022-12-05 10:30:00,87.67,87.85,87.59,87.84,49933.0,81.4555,81.6227,81.3811,81.6134,49933.0
2022-12-05 10:35:00,87.83,87.97,87.83,87.93,36972.0,81.6041,81.7342,81.6041,81.697,36972.0
2022-12-05 10:40:00,87.92,88.08,87.92,88.01,98373.0,81.6877,81.8364,81.6877,81.7714,98373.0
2022-12-05 10:45:00,88.0,88.06,87.95,87.97,25968.0,81.7621,81.8178,81.7156,81.7342,25968.0
2022-12-05 10:50:00,87.97,87.97,87.88,87.93,20617.0,81.7342,81.7342,81.6506,81.697,20617.0
2022-12-05 10:55:00,87.93,88.16,87.93,88.15,32869.0,81.697,81.9107,81.697,81.9014,32869.0
2022-12-05 11:00:00,88.16,88.23,88.12,88.2,29713.0,81.9107,81.9758,81.8736,81.9479,29713.0
2022-12-05 11:05:00,88.2,88.23,88.16,88.21,20685.0,81.9479,81.9758,81.9107,81.9572,20685.0
2022-12-05 11:10:00,88.21,88.38,88.19,88.29,198024.0,81.9572,82.1151,81.9386,82.0315,198024.0
2022-12-05 11:15:00,88.29,88.32,88.14,88.14,26291.0,82.0315,82.0594,81.8921,81.8921,26291.0
2022-12-05 11:20:00,88.14,88.17,88.06,88.11,21856.0,81.8921,81.92,81.8178,81.8643,21856.0
2022-12-05 11:25:00,88.12,88.19,88.08,88.16,29171.0,81.8736,81.9386,81.8364,81.9107,29171.0
2022-12-05 11:30:00,88.15,88.15,87.93,87.93,26153.0,81.9014,81.9014,81.697,81.697,26153.0
2022-12-05 11:35:00,87.92,88.0,87.86,87.97,102144.0,81.6877,81.7621,81.632,81.7342,102144.0
2022-12-05 11:40:00,87.96,87.98,87.88,87.89,21846.0,81.7249,81.7435,81.6506,81.6599,21846.0
2022-12-05 11:45:00,87.87,87.92,87.81,87.81,25016.0,81.6413,81.6877,81.5855,81.5855,25016.0
2022-12-05 11:50:00,87.8,87.83,87.68,87.68,37842.0,81.5762,81.6041,81.4647,81.4647,37842.0
2022-12-05 11:55:00,87.67,87.67,87.49,87.5,38793.0,81.4555,81.4555,81.2882,81.2975,38793.0
2022-12-05 12:00:00,87.49,87.57,87.42,87.5,52438.0,81.2882,81.3625,81.2232,81.2975,52438.0
2022-12-05 12:05:00,87.5,87.62,87.49,87.61,25153.0,81.2975,81.409,81.2882,81.3997,25153.0
2022-12-05 12:10:00,87.61,87.62,87.54,87.61,17709.0,81.3997,81.409,81.3347,81.3997,17709.0
2022-12-05 12:15:00,87.61,87.71,87.61,87.65,31608.0,81.3997,81.4926,81.3997,81.4369,31608.0
2022-12-05 12:20:00,87.65,87.73,87.63,87.7,23037.0,81.4369,81.5112,81.4183,81.4833,23037.0
2022-12-05 12:25:00,87.71,87.72,87.62,87.63,12919.0,81.4926,81.5019,81.409,81.4183,12919.0
2022-12-05 12:30:00,87.62,87.68,87.54,87.58,21695.0,81.409,81.4647,81.3347,81.3718,21695.0
2022-12-05 12:35:00,87.57,87.61,87.55,87.59,36952.0,81.3625,81.3997,81.344,81.3811,36952.0
2022-12-05 12:40:00,87.59,87.59,87.46,87.46,28806.0,81.3811,81.3811,81.2603,81.2603,28806.0
2022-12-05 12:45:00,87.46,87.55,87.46,87.51,30621.0,81.2603,81.344,81.2603,81.3068,30621.0
2022-12-05 12:50:00,87.51,87.52,87.34,87.34,42747.0,81.3068,81.3161,81.1488,81.1488,42747.0
2022-12-05 12:55:00,87.34,87.36,87.25,87.27,27061.0,81.1488,81.1674,81.0652,81.0838,27061.0
2022-12-05 13:00:00,87.27,87.32,87.25,87.31,30210.0,81.0838,81.1303,81.0652,81.121,30210.0
2022-12-05 13:05:00,87.32,87.38,87.27,87.31,38353.0,81.1303,81.186,81.0838,81.121,38353.0
2022-12-05 13:10:00,87.31,87.31,87.19,87.26,24778.0,81.121,81.121,81.0095,81.0745,24778.0
2022-12-05 13:15:00,87.27,87.28,87.21,87.26,12125.0,81.0838,81.0931,81.0281,81.0745,12125.0
2022-12-05 13:20:00,87.25,87.25,87.14,87.16,20271.0,81.0652,81.0652,80.963,80.9816,20271.0
2022-12-05 13:25:00,87.15,87.2,87.13,87.18,118732.0,80.9723,81.0188,80.9537,81.0002,118732.0
2022-12-05 13:30:00,87.18,87.25,87.17,87.24,55334.0,81.0002,81.0652,80.9909,81.0559,55334.0
2022-12-05 13:35:00,87.24,87.3,87.2,87.3,30182.0,81.0559,81.1117,81.0188,81.1117,30182.0
2022-12-05 13:40:00,87.3,87.34,87.2,87.24,53486.0,81.1117,81.1488,81.0188,81.0559,53486.0
2022-12-05 13:45:00,87.24,87.29,87.22,87.26,16660.0,81.0559,81.1024,81.0374,81.0745,16660.0
2022-12-05 13:50:00,87.26,87.26,87.16,87.25,26825.0,81.0745,81.0745,80.9816,81.0652,26825.0
2022-12-05 13:55:00,87.25,87.25,87.07,87.07,65767.0,81.0652,81.0652,80.898,80.898,65767.0
2022-12-05 14:00:00,87.08,87.1,87.01,87.04,48151.0,80.9073,80.9259,80.8422,80.8701,48151.0
2022-12-05 14:05:00,87.04,87.07,87.01,87.05,35048.0,80.8701,80.898,80.8422,80.8794,35048.0
2022-12-05 14:10:00,87.04,87.21,87.04,87.18,31516.0,80.8701,81.0281,80.8701,81.0002,31516.0
2022-12-05 14:15:00,87.21,87.21,87.13,87.13,39138.0,81.0281,81.0281,80.9537,80.9537,39138.0
2022-12-05 14:20:00,87.13,87.16,87.07,87.08,75859.0,80.9537,80.9816,80.898,80.9073,75859.0
2022-12-05 14:25:00,87.09,87.15,87.06,87.09,46539.0,80.9166,80.9723,80.8887,80.9166,46539.0
2022-12-05 14:30:00,87.09,87.09,87.01,87.06,96027.0,80.9166,80.9166,80.8422,80.8887,96027.0
2022-12-05 14:35:00,87.06,87.17,87.06,87.15,47601.0,80.8887,80.9909,80.8887,80.9723,47601.0
2022-12-05 14:40:00,87.14,87.16,87.09,87.15,34434.0,80.963,80.9816,80.9166,80.9723,34434.0
2022-12-05 14:45:00,87.14,87.16,87.04,87.16,52513.0,80.963,80.9816,80.8701,80.9816,52513.0
2022-12-05 14:50:00,87.17,87.23,87.15,87.18,24598.0,80.9909,81.0466,80.9723,81.0002,24598.0
2022-12-05 14:55:00,87.19,87.26,87.15,87.23,61915.0,81.0095,81.0745,80.9723,81.0466,61915.0
2022-12-05 15:00:00,87.22,87.25,87.11,87.18,83354.0,81.0374,81.0652,80.9352,81.0002,83354.0
2022-12-05 15:05:00,87.17,87.22,87.04,87.17,45550.0,80.9909,81.0374,80.8701,80.9909,45550.0
2022-12-05 15:10:00,87.17,87.17,87.08,87.15,62682.0,80.9909,80.9909,80.9073,80.9723,62682.0
2022-12-05 15:15:00,87.14,87.16,87.1,87.16,52692.0,80.963,80.9816,80.9259,80.9816,52692.0
2022-12-05 15:20:00,87.16,87.24,87.13,87.23,32322.0,80.9816,81.0559,80.9537,81.0466,32322.0
2022-12-05 15:25:00,87.23,87.25,87.14,87.15,34417.0,81.0466,81.0652,80.963,80.9723,34417.0
2022-12-05 15:30:00,87.15,87.36,87.14,87.36,115191.0,80.9723,81.1674,80.963,81.1674,115191.0
2022-12-05 15:35:00,87.36,87.47,87.36,87.37,128559.0,81.1674,81.2696,81.1674,81.1767,128559.0
2022-12-05 15:40:00,87.36,87.36,87.25,87.32,213840.0,81.1674,81.1674,81.0652,81.1303,213840.0
2022-12-05 15:45:00,87.32,87.33,87.21,87.28,290513.0,81.1303,81.1396,81.0281,81.0931,290513.0
2022-12-05 15:50:00,87.27,87.28,87.15,87.27,346928.0,81.0838,81.0931,80.9723,81.0838,346928.0
2022-12-05 15:55:00,87.27,87.27,87.14,87.18,599948.0,81.0838,81.0838,80.963,81.0002,599948.0
2022-12-06 09:30:00,87.44,87.44,87.14,87.21,169900.0,81.2418,81.2418,80.963,81.0281,169900.0
2022-12-06 09:35:00,87.21,87.32,87.13,87.25,123580.0,81.0281,81.1303,80.9537,81.0652,123580.0
2022-12-06 09:40:00,87.25,87.41,87.15,87.16,121883.0,81.0652,81.2139,80.9723,80.9816,121883.0
2022-12-06 09:45:00,87.15,87.29,86.91,87.27,145515.0,80.9723,81.1024,80.7493,81.0838,145515.0
2022-12-06 09:50:00,87.25,87.37,87.19,87.27,60964.0,81.0652,81.1767,81.0095,81.0838,60964.0
2022-12-06 09:55:00,87.27,87.28,87.1,87.11,69518.0,81.0838,81.0931,80.9259,80.9352,69518.0
2022-12-06 10:00:00,87.09,87.12,86.78,86.83,94144.0,80.9166,80.9444,80.6285,80.675,94144.0
2022-12-06 10:05:00,86.81,86.83,86.63,86.75,46095.0,80.6564,80.675,80.4892,80.6007,46095.0
2022-12-06 10:10:00,86.76,86.83,86.68,86.82,60022.0,80.61,80.675,80.5356,80.6657,60022.0
2022-12-06 10:15:00,86.81,86.99,86.78,86.99,64033.0,80.6564,80.8237,80.6285,80.8237,64033.0
2022-12-06 10:20:00,86.98,87.06,86.9,86.93,62577.0,80.8144,80.8887,80.74,80.7679,62577.0
2022-12-06 10:25:00,86.94,86.96,86.8,86.83,44341.0,80.7772,80.7958,80.6471,80.675,44341.0
2022-12-06 10:30:00,86.83,86.91,86.81,86.85,62015.0,80.675,80.7493,80.6564,80.6936,62015.0
2022-12-06 10:35:00,86.85,86.85,86.64,86.67,106369.0,80.6936,80.6936,80.4985,80.5263,106369.0
2022-12-06 10:40:00,86.68,86.85,86.62,86.85,68277.0,80.5356,80.6936,80.4799,80.6936,68277.0
2022-12-06 10:45:00,86.84,86.89,86.81,86.83,42406.0,80.6843,80.7307,80.6564,80.675,42406.0
2022-12-06 10:50:00,86.82,86.89,86.8,86.81,28621.0,80.6657,80.7307,80.6471,80.6564,28621.0
2022-12-06 10:55:00,86.81,86.82,86.73,86.76,23756.0,80.6564,80.6657,80.5821,80.61,23756.0
2022-12-06 11:00:00,86.75,86.91,86.75,86.9,41685.0,80.6007,80.7493,80.6007,80.74,41685.0
2022-12-06 11:05:00,86.9,86.92,86.84,86.86,68036.0,80.74,80.7586,80.6843,80.7029,68036.0
2022-12-06 11:10:00,86.86,87.04,86.85,86.88,32362.0,80.7029,80.8701,80.6936,80.7215,32362.0
2022-12-06 11:15:00,86.88,86.94,86.81,86.9,25928.0,80.7215,80.7772,80.6564,80.74,25928.0
2022-12-06 11:20:00,86.9,86.95,86.85,86.93,33442.0,80.74,80.7865,80.6936,80.7679,33442.0
2022-12-06 11:25:00,86.92,86.96,86.86,86.92,12659.0,80.7586,80.7958,80.7029,80.7586,12659.0
2022-12-06 11:30:00,86.91,86.99,86.86,86.91,19790.0,80.7493,80.8237,80.7029,80.7493,19790.0
2022-12-06 11:35:00,86.94,86.97,86.83,86.85,18005.0,80.7772,80.8051,80.675,80.6936,18005.0
2022-12-06 11:40:00,86.85,86.92,86.8,86.91,28934.0,80.6936,80.7586,80.6471,80.7493,28934.0
2022-12-06 11:45:00,86.9,86.94,86.84,86.92,21027.0,80.74,80.7772,80.6843,80.7586,21027.0
2022-12-06 11:50:00,86.91,86.94,86.72,86.72,26618.0,80.7493,80.7772,80.5728,80.5728,26618.0
2022-12-06 11:55:00,86.74,86.79,86.66,86.68,21176.0,80.5914,80.6378,80.517,80.5356,21176.0
2022-12-06 12:00:00,86.7,86.73,86.66,86.68,15685.0,80.5542,80.5821,80.517,80.5356,15685.0
2022-12-06 12:05:00,86.69,86.72,86.61,86.62,16181.0,80.5449,80.5728,80.4706,80.4799,16181.0
2022-12-06 12:10:00,86.63,86.63,86.53,86.55,22775.0,80.4892,80.4892,80.3963,80.4148,22775.0
2022-12-06 12:15:00,86.55,86.57,86.34,86.34,109764.0,80.4148,80.4334,80.2197,80.2197,109764.0
2022-12-06 12:20:00,86.34,86.53,86.34,86.5,29874.0,80.2197,80.3963,80.2197,80.3684,29874.0
2022-12-06 12:25:00,86.5,86.61,86.5,86.57,27085.0,80.3684,80.4706,80.3684,80.4334,27085.0
2022-12-06 12:30:00,86.56,86.63,86.5,86.63,64628.0,80.4241,80.4892,80.3684,80.4892,64628.0
2022-12-06 12:35:00,86.62,86.62,86.43,86.46,26580.0,80.4799,80.4799,80.3034,80.3312,26580.0
2022-12-06 12:40:00,86.46,86.49,86.35,86.38,27857.0,80.3312,80.3591,80.229,80.2569,27857.0
2022-12-06 12:45:00,86.37,86.39,86.3,86.37,43141.0,80.2476,80.2662,80.1826,80.2476,43141.0
2022-12-06 12:50:00,86.35,86.39,86.3,86.36,35003.0,80.229,80.2662,80.1826,80.2383,35003.0
2022-12-06 12:55:00,86.36,86.42,86.3,86.37,33232.0,80.2383,80.2941,80.1826,80.2476,33232.0
2022-12-06 13:00:00,86.36,86.4,86.33,86.4,51121.0,80.2383,80.2755,80.2104,80.2755,51121.0
2022-12-06 13:05:00,86.4,86.44,86.32,86.32,43075.0,80.2755,80.3126,80.2012,80.2012,43075.0
2022-12-06 13:10:00,86.32,86.36,86.28,86.34,59266.0,80.2012,80.2383,80.164,80.2197,59266.0
2022-12-06 13:15:00,86.35,86.39,86.27,86.27,57475.0,80.229,80.2662,80.1547,80.1547,57475.0
2022-12-06 13:20:00,86.27,86.31,86.22,86.22,24559.0,80.1547,80.1919,80.1082,80.1082,24559.0
2022-12-06 13:25:00,86.21,86.24,86.16,86.18,33225.0,80.0989,80.1268,80.0525,80.0711,33225.0
2022-12-06 13:30:00,86.17,86.22,86.14,86.17,27755.0,80.0618,80.1082,80.0339,80.0618,27755.0
2022-12-06 13:35:00,86.16,86.3,86.16,86.26,22280.0,80.0525,80.1826,80.0525,80.1454,22280.0
2022-12-06 13:40:00,86.25,86.41,86.25,86.37,100240.0,80.1361,80.2848,80.1361,80.2476,100240.0
2022-12-06 13:45:00,86.37,86.45,86.36,86.41,98110.0,80.2476,80.3219,80.2383,80.2848,98110.0
2022-12-06 13:50:00,86.42,86.42,86.31,86.33,38103.0,80.2941,80.2941,80.1919,80.2104,38103.0
2022-12-06 13:55:00,86.33,86.42,86.32,86.42,19824.0,80.2104,80.2941,80.2012,80.2941,19824.0
2022-12-06 14:00:00,86.43,86.45,86.25,86.26,52055.0,80.3034,80.3219,80.1361,80.1454,52055.0
2022-12-06 14:05:00,86.26,86.28,86.13,86.26,52374.0,80.1454,80.164,80.0246,80.1454,52374.0
2022-12-06 14:10:00,86.25,86.25,86.15,86.15,29341.0,80.1361,80.1361,80.0432,80.0432,29341.0
2022-12-06 14:15:00,86.15,86.18,86.09,86.13,23199.0,80.0432,80.0711,79.9875,80.0246,23199.0
2022-12-06 14:20:00,86.12,86.14,86.05,86.14,56155.0,80.0153,80.0339,79.9503,80.0339,56155.0
2022-12-06 14:25:00,86.14,86.14,86.03,86.03,40149.0,80.0339,80.0339,79.9317,79.9317,40149.0
2022-12-06 14:30:00,86.04,86.1,86.01,86.03,29413.0,79.941,79.9967,79.9131,79.9317,29413.0
2022-12-06 14:35:00,86.02,86.1,86.0,86.1,33344.0,79.9224,79.9967,79.9038,79.9967,33344.0
2022-12-06 14:40:00,86.09,86.23,86.09,86.22,31862.0,79.9875,80.1175,79.9875,80.1082,31862.0
2022-12-06 14:45:00,86.22,86.22,86.15,86.15,20068.0,80.1082,80.1082,80.0432,80.0432,20068.0
2022-12-06 14:50:00,86.15,86.24,86.11,86.22,63362.0,80.0432,80.1268,80.006,80.1082,63362.0
2022-12-06 14:55:00,86.23,86.26,86.19,86.21,27906.0,80.1175,80.1454,80.0804,80.0989,27906.0
2022-12-06 15:00:00,86.22,86.37,86.21,86.23,39733.0,80.1082,80.2476,80.0989,80.1175,39733.0
2022-12-06 15:05:00,86.22,86.3,86.21,86.21,35483.0,80.1082,80.1826,80.0989,80.0989,35483.0
2022-12-06 15:10:00,86.22,86.23,86.17,86.17,50124.0,80.1082,80.1175,80.0618,80.0618,50124.0
2022-12-06 15:15:00,86.18,86.21,86.07,86.13,105883.0,80.0711,80.0989,79.9689,80.0246,105883.0
2022-12-06 15:20:00,86.13,86.2,86.09,86.17,51476.0,80.0246,80.0897,79.9875,80.0618,51476.0
2022-12-06 15:25:00,86.18,86.23,86.07,86.11,41904.0,80.0711,80.1175,79.9689,80.006,41904.0
2022-12-06 15:30:00,86.1,86.24,86.06,86.18,46015.0,79.9967,80.1268,79.9596,80.0711,46015.0
2022-12-06 15:35:00,86.19,86.29,86.15,86.28,54098.0,80.0804,80.1733,80.0432,80.164,54098.0
2022-12-06 15:40:00,86.27,86.42,86.24,86.36,116617.0,80.1547,80.2941,80.1268,80.2383,116617.0
2022-12-06 15:45:00,86.35,86.43,86.3,86.4,142859.0,80.229,80.3034,80.1826,80.2755,142859.0
2022-12-06 15:50:00,86.41,86.49,86.35,86.44,373531.0,80.2848,80.3591,80.229,80.3126,373531.0
2022-12-06 15:55:00,86.44,86.47,86.29,86.4,704188.0,80.3126,80.3405,80.1733,80.2755,704188.0
2022-12-07 09:30:00,86.11,86.47,86.06,86.45,228090.0,80.006,80.3405,79.9596,80.3219,228090.0
2022-12-07 09:35:00,86.45,87.03,86.44,86.97,125942.0,80.3219,80.8608,80.3126,80.8051,125942.0
2022-12-07 09:40:00,86.95,87.13,86.9,86.95,120735.0,80.7865,80.9537,80.74,80.7865,120735.0
2022-12-07 09:45:00,86.95,87.01,86.7,86.77,121815.0,80.7865,80.8422,80.5542,80.6193,121815.0
2022-12-07 09:50:00,86.77,86.77,86.55,86.62,67394.0,80.6193,80.6193,80.4148,80.4799,67394.0
2022-12-07 09:55:00,86.62,86.69,86.53,86.61,48859.0,80.4799,80.5449,80.3963,80.4706,48859.0
2022-12-07 10:00:00,86.59,86.82,86.36,86.8,218763.0,80.452,80.6657,80.2383,80.6471,218763.0
2022-12-07 10:05:00,86.8,86.92,86.76,86.84,75077.0,80.6471,80.7586,80.61,80.6843,75077.0
2022-12-07 10:10:00,86.85,87.09,86.64,87.0,182855.0,80.6936,80.9166,80.4985,80.8329,182855.0
2022-12-07 10:15:00,87.0,87.12,86.94,86.97,88552.0,80.8329,80.9444,80.7772,80.8051,88552.0
2022-12-07 10:20:00,86.95,87.05,86.82,86.9,40102.0,80.7865,80.8794,80.6657,80.74,40102.0
2022-12-07 10:25:00,86.91,87.18,86.78,87.17,106092.0,80.7493,81.0002,80.6285,80.9909,106092.0
2022-12-07 10:30:00,87.16,87.29,87.05,87.08,155749.0,80.9816,81.1024,80.8794,80.9073,155749.0
2022-12-07 10:35:00,87.09,87.11,86.93,86.94,48509.0,80.9166,80.9352,80.7679,80.7772,48509.0
2022-12-07 10:40:00,86.94,87.04,86.93,87.02,33042.0,80.7772,80.8701,80.7679,80.8515,33042.0
2022-12-07 10:45:00,87.02,87.15,86.97,87.15,42792.0,80.8515,80.9723,80.8051,80.9723,42792.0
2022-12-07 10:50:00,87.13,87.3,87.1,87.23,76470.0,80.9537,81.1117,80.9259,81.0466,76470.0
2022-12-07 10:55:00,87.21,87.31,87.18,87.24,25345.0,81.0281,81.121,81.0002,81.0559,25345.0
2022-12-07 11:00:00,87.24,87.38,87.24,87.38,92298.0,81.0559,81.186,81.0559,81.186,92298.0
2022-12-07 11:05:00,87.39,87.44,87.26,87.31,46769.0,81.1953,81.2418,81.0745,81.121,46769.0
2022-12-07 11:10:00,87.31,87.34,87.2,87.25,35107.0,81.121,81.1488,81.0188,81.0652,35107.0
2022-12-07 11:15:00,87.25,87.26,87.1,87.12,28810.0,81.0652,81.0745,80.9259,80.9444,28810.0
2022-12-07 11:20:00,87.13,87.13,86.84,86.85,85730.0,80.9537,80.9537,80.6843,80.6936,85730.0
2022-12-07 11:25:00,86.85,86.9,86.78,86.82,55417.0,80.6936,80.74,80.6285,80.6657,55417.0
2022-12-07 11:30:00,86.82,86.89,86.75,86.81,53894.0,80.6657,80.7307,80.6007,80.6564,53894.0
2022-12-07 11:35:00,86.82,86.91,86.82,86.84,23051.0,80.6657,80.7493,80.6657,80.6843,23051.0
2022-12-07 11:40:00,86.85,86.9,86.83,86.88,30407.0,80.6936,80.74,80.675,80.7215,30407.0
2022-12-07 11:45:00,86.87,86.87,86.74,86.74,23332.0,80.7122,80.7122,80.5914,80.5914,23332.0
2022-12-07 11:50:00,86.75,86.79,86.65,86.67,47711.0,80.6007,80.6378,80.5078,80.5263,47711.0
2022-12-07 11:55:00,86.66,86.76,86.61,86.7,23626.0,80.517,80.61,80.4706,80.5542,23626.0
2022-12-07 12:00:00,86.7,86.73,86.55,86.58,56363.0,80.5542,80.5821,80.4148,80.4427,56363.0
2022-12-07 12:05:00,86.57,86.58,86.47,86.58,42379.0,80.4334,80.4427,80.3405,80.4427,42379.0
2022-12-07 12:10:00,86.57,86.59,86.45,86.54,82387.0,80.4334,80.452,80.3219,80.4056,82387.0
2022-12-07 12:15:00,86.54,86.67,86.54,86.57,28134.0,80.4056,80.5263,80.4056,80.4334,28134.0
2022-12-07 12:20:00,86.57,86.66,86.56,86.58,17887.0,80.4334,80.517,80.4241,80.4427,17887.0
2022-12-07 12:25:00,86.58,86.64,86.52,86.55,20628.0,80.4427,80.4985,80.387,80.4148,20628.0
2022-12-07 12:30:00,86.57,86.6,86.52,86.6,15965.0,80.4334,80.4613,80.387,80.4613,15965.0
2022-12-07 12:35:00,86.59,86.66,86.55,86.63,32733.0,80.452,80.517,80.4148,80.4892,32733.0
2022-12-07 12:40:00,86.63,86.77,86.62,86.76,22918.0,80.4892,80.6193,80.4799,80.61,22918.0
2022-12-07 12:45:00,86.75,86.82,86.73,86.81,20654.0,80.6007,80.6657,80.5821,80.6564,20654.0
2022-12-07 12:50:00,86.82,86.88,86.79,86.85,18466.0,80.6657,80.7215,80.6378,80.6936,18466.0
2022-12-07 12:55:00,86.84,86.87,86.8,86.85,18186.0,80.6843,80.7122,80.6471,80.6936,18186.0
2022-12-07 13:00:00,86.87,86.96,86.85,86.87,21127.0,80.7122,80.7958,80.6936,80.7122,21127.0
2022-12-07 13:05:00,86.87,86.95,86.82,86.93,30224.0,80.7122,80.7865,80.6657,80.7679,30224.0
2022-12-07 13:10:00,86.95,87.04,86.9,87.02,52750.0,80.7865,80.8701,80.74,80.8515,52750.0
2022-12-07 13:15:00,87.03,87.1,86.98,87.09,20579.0,80.8608,80.9259,80.8144,80.9166,20579.0
2022-12-07 13:20:00,87.08,87.09,86.96,87.01,26739.0,80.9073,80.9166,80.7958,80.8422,26739.0
2022-12-07 13:25:00,87.01,87.01,86.93,86.98,23096.0,80.8422,80.8422,80.7679,80.8144,23096.0
2022-12-07 13:30:00,86.97,86.98,86.89,86.91,28051.0,80.8051,80.8144,80.7307,80.7493,28051.0
2022-12-07 13:35:00,86.9,86.92,86.77,86.79,23506.0,80.74,80.7586,80.6193,80.6378,23506.0
2022-12-07 13:40:00,86.79,86.84,86.77,86.83,19300.0,80.6378,80.6843,80.6193,80.675,19300.0
2022-12-07 13:45:00,86.83,86.85,86.8,86.84,12511.0,80.675,80.6936,80.6471,80.6843,12511.0
2022-12-07 13:50:00,86.84,86.84,86.67,86.67,16694.0,80.6843,80.6843,80.5263,80.5263,16694.0
2022-12-07 13:55:00,86.67,86.71,86.57,86.61,28022.0,80.5263,80.5635,80.4334,80.4706,28022.0
2022-12-07 14:00:00,86.6,86.61,86.41,86.47,40273.0,80.4613,80.4706,80.2848,80.3405,40273.0
2022-12-07 14:05:00,86.47,86.52,86.46,86.51,11706.0,80.3405,80.387,80.3312,80.3777,11706.0
2022-12-07 14:10:00,86.49,86.58,86.48,86.57,67407.0,80.3591,80.4427,80.3498,80.4334,67407.0
2022-12-07 14:15:00,86.57,86.58,86.41,86.44,37195.0,80.4334,80.4427,80.2848,80.3126,37195.0
2022-12-07 14:20:00,86.43,86.44,86.38,86.4,31600.0,80.3034,80.3126,80.2569,80.2755,31600.0
2022-12-07 14:25:00,86.41,86.51,86.4,86.5,31027.0,80.2848,80.3777,80.2755,80.3684,31027.0
2022-12-07 14:30:00,86.5,86.59,86.42,86.59,32986.0,80.3684,80.452,80.2941,80.452,32986.0
2022-12-07 14:35:00,86.58,86.61,86.54,86.56,15056.0,80.4427,80.4706,80.4056,80.4241,15056.0
2022-12-07 14:40:00,86.55,86.56,86.42,86.49,32567.0,80.4148,80.4241,80.2941,80.3591,32567.0
2022-12-07 14:45:00,86.51,86.51,86.44,86.45,13141.0,80.3777,80.3777,80.3126,80.3219,13141.0
2022-12-07 14:50:00,86.45,86.48,86.38,86.41,14769.0,80.3219,80.3498,80.2569,80.2848,14769.0
2022-12-07 14:55:00,86.42,86.44,86.37,86.42,43771.0,80.2941,80.3126,80.2476,80.2941,43771.0
2022-12-07 15:00:00,86.42,86.48,86.42,86.44,25135.0,80.2941,80.3498,80.2941,80.3126,25135.0
2022-12-07 15:05:00,86.45,86.46,86.25,86.27,28951.0,80.3219,80.3312,80.1361,80.1547,28951.0
2022-12-07 15:10:00,86.28,86.36,86.28,86.33,43933.0,80.164,80.2383,80.164,80.2104,43933.0
2022-12-07 15:15:00,86.33,86.35,86.17,86.21,77960.0,80.2104,80.229,80.0618,80.0989,77960.0
2022-12-07 15:20:00,86.21,86.3,86.13,86.29,52514.0,80.0989,80.1826,80.0246,80.1733,52514.0
2022-12-07 15:25:00,86.28,86.34,86.23,86.32,35702.0,80.164,80.2197,80.1175,80.2012,35702.0
2022-12-07 15:30:00,86.33,86.48,86.33,86.47,78988.0,80.2104,80.3498,80.2104,80.3405,78988.0
2022-12-07 15:35:00,86.48,86.54,86.44,86.54,43852.0,80.3498,80.4056,80.3126,80.4056,43852.0
2022-12-07 15:40:00,86.54,86.57,86.48,86.48,45522.0,80.4056,80.4334,80.3498,80.3498,45522.0
2022-12-07 15:45:00,86.48,86.57,86.42,86.51,91586.0,80.3498,80.4334,80.2941,80.3777,91586.0
2022-12-07 15:50:00,86.52,86.67,86.52,86.67,155514.0,80.387,80.5263,80.387,80.5263,155514.0
2022-12-07 15:55:00,86.67,86.67,86.56,86.56,323451.0,80.5263,80.5263,80.4241,80.4241,323451.0
2022-12-08 09:30:00,87.01,87.02,86.69,86.88,164408.0,80.8422,80.8515,80.5449,80.7215,164408.0
2022-12-08 09:35:00,86.9,87.16,86.89,87.0,148221.0,80.74,80.9816,80.7307,80.8329,148221.0
2022-12-08 09:40:00,87.01,87.18,86.98,87.1,51536.0,80.8422,81.0002,80.8144,80.9259,51536.0
2022-12-08 09:45:00,87.1,87.25,87.02,87.24,59330.0,80.9259,81.0652,80.8515,81.0559,59330.0
2022-12-08 09:50:00,87.23,87.54,87.23,87.41,130786.0,81.0466,81.3347,81.0466,81.2139,130786.0
2022-12-08 09:55:00,87.42,87.69,87.4,87.62,119545.0,81.2232,81.474,81.2046,81.409,119545.0
2022-12-08 10:00:00,87.64,87.74,87.59,87.73,80843.0,81.4276,81.5205,81.3811,81.5112,80843.0
2022-12-08 10:05:00,87.73,87.88,87.72,87.81,68165.0,81.5112,81.6506,81.5019,81.5855,68165.0
2022-12-08 10:10:00,87.81,87.83,87.72,87.76,62052.0,81.5855,81.6041,81.5019,81.5391,62052.0
2022-12-08 10:15:00,87.77,87.81,87.67,87.68,63740.0,81.5484,81.5855,81.4555,81.4647,63740.0
2022-12-08 10:20:00,87.69,87.81,87.66,87.73,26541.0,81.474,81.5855,81.4462,81.5112,26541.0
2022-12-08 10:25:00,87.73,87.85,87.72,87.81,31799.0,81.5112,81.6227,81.5019,81.5855,31799.0
2022-12-08 10:30:00,87.81,87.93,87.69,87.93,48109.0,81.5855,81.697,81.474,81.697,48109.0
2022-12-08 10:35:00,87.92,87.94,87.79,87.83,33854.0,81.6877,81.7063,81.5669,81.6041,33854.0
2022-12-08 10:40:00,87.83,87.85,87.66,87.75,42192.0,81.6041,81.6227,81.4462,81.5298,42192.0
2022-12-08 10:45:00,87.74,87.79,87.73,87.78,36015.0,81.5205,81.5669,81.5112,81.5577,36015.0
2022-12-08 10:50:00,87.78,87.85,87.71,87.73,28951.0,81.5577,81.6227,81.4926,81.5112,28951.0
2022-12-08 10:55:00,87.73,87.79,87.68,87.7,27744.0,81.5112,81.5669,81.4647,81.4833,27744.0
2022-12-08 11:00:00,87.69,87.75,87.57,87.57,23591.0,81.474,81.5298,81.3625,81.3625,23591.0
2022-12-08 11:05:00,87.56,87.57,87.36,87.37,31370.0,81.3533,81.3625,81.1674,81.1767,31370.0
2022-12-08 11:10:00,87.37,87.5,87.37,87.49,27217.0,81.1767,81.2975,81.1767,81.2882,27217.0
2022-12-08 11:15:00,87.51,87.52,87.29,87.32,31634.0,81.3068,81.3161,81.1024,81.1303,31634.0
2022-12-08 11:20:00,87.31,87.42,87.3,87.38,76520.0,81.121,81.2232,81.1117,81.186,76520.0
2022-12-08 11:25:00,87.37,87.48,87.35,87.48,25432.0,81.1767,81.2789,81.1581,81.2789,25432.0
2022-12-08 11:30:00,87.48,87.52,87.45,87.5,19445.0,81.2789,81.3161,81.251,81.2975,19445.0
2022-12-08 11:35:00,87.48,87.55,87.43,87.54,24598.0,81.2789,81.344,81.2325,81.3347,24598.0
2022-12-08 11:40:00,87.54,87.55,87.45,87.5,21608.0,81.3347,81.344,81.251,81.2975,21608.0
2022-12-08 11:45:00,87.48,87.5,87.44,87.45,33490.0,81.2789,81.2975,81.2418,81.251,33490.0
2022-12-08 11:50:00,87.44,87.47,87.42,87.45,15334.0,81.2418,81.2696,81.2232,81.251,15334.0
2022-12-08 11:55:00,87.46,87.48,87.43,87.46,46655.0,81.2603,81.2789,81.2325,81.2603,46655.0
2022-12-08 12:00:00,87.46,87.54,87.42,87.47,21001.0,81.2603,81.3347,81.2232,81.2696,21001.0
2022-12-08 12:05:00,87.47,87.58,87.46,87.57,87615.0,81.2696,81.3718,81.2603,81.3625,87615.0
2022-12-08 12:10:00,87.59,87.63,87.53,87.58,17416.0,81.3811,81.4183,81.3254,81.3718,17416.0
2022-12-08 12:15:00,87.56,87.58,87.45,87.45,21122.0,81.3533,81.3718,81.251,81.251,21122.0
2022-12-08 12:20:00,87.45,87.54,87.35,87.52,19043.0,81.251,81.3347,81.1581,81.3161,19043.0
2022-12-08 12:25:00,87.5,87.52,87.44,87.44,55724.0,81.2975,81.3161,81.2418,81.2418,55724.0
2022-12-08 12:30:00,87.44,87.48,87.41,87.45,29199.0,81.2418,81.2789,81.2139,81.251,29199.0
2022-12-08 12:35:00,87.44,87.49,87.42,87.45,34667.0,81.2418,81.2882,81.2232,81.251,34667.0
2022-12-08 12:40:00,87.45,87.47,87.39,87.39,14783.0,81.251,81.2696,81.1953,81.1953,14783.0
2022-12-08 12:45:00,87.39,87.4,87.34,87.4,30618.0,81.1953,81.2046,81.1488,81.2046,30618.0
2022-12-08 12:50:00,87.39,87.5,87.39,87.5,24854.0,81.1953,81.2975,81.1953,81.2975,24854.0
2022-12-08 12:55:00,87.51,87.51,87.44,87.5,33003.0,81.3068,81.3068,81.2418,81.2975,33003.0
2022-12-08 13:00:00,87.5,87.59,87.49,87.56,151924.0,81.2975,81.3811,81.2882,81.3533,151924.0
2022-12-08 13:05:00,87.56,87.59,87.49,87.54,29379.0,81.3533,81.3811,81.2882,81.3347,29379.0
2022-12-08 13:10:00,87.53,87.53,87.44,87.48,24191.0,81.3254,81.3254,81.2418,81.2789,24191.0
2022-12-08 13:15:00,87.48,87.52,87.43,87.5,8423.0,81.2789,81.3161,81.2325,81.2975,8423.0
2022-12-08 13:20:00,87.48,87.54,87.47,87.53,12893.0,81.2789,81.3347,81.2696,81.3254,12893.0
2022-12-08 13:25:00,87.56,87.56,87.47,87.55,23818.0,81.3533,81.3533,81.2696,81.344,23818.0
2022-12-08 13:30:00,87.55,87.66,87.55,87.66,19732.0,81.344,81.4462,81.344,81.4462,19732.0
2022-12-08 13:35:00,87.65,87.73,87.63,87.73,11173.0,81.4369,81.5112,81.4183,81.5112,11173.0
2022-12-08 13:40:00,87.74,87.84,87.74,87.83,131674.0,81.5205,81.6134,81.5205,81.6041,131674.0
2022-12-08 13:45:00,87.84,87.85,87.71,87.72,26873.0,81.6134,81.6227,81.4926,81.5019,26873.0
2022-12-08 13:50:00,87.72,87.72,87.6,87.62,7829.0,81.5019,81.5019,81.3904,81.409,7829.0
2022-12-08 13:55:00,87.63,87.7,87.62,87.66,9511.0,81.4183,81.4833,81.409,81.4462,9511.0
2022-12-08 14:00:00,87.66,87.66,87.46,87.46,39650.0,81.4462,81.4462,81.2603,81.2603,39650.0
2022-12-08 14:05:00,87.45,87.48,87.3,87.47,35658.0,81.251,81.2789,81.1117,81.2696,35658.0
2022-12-08 14:10:00,87.46,87.46,87.32,87.4,21030.0,81.2603,81.2603,81.1303,81.2046,21030.0
2022-12-08 14:15:00,87.41,87.53,87.37,87.47,19331.0,81.2139,81.3254,81.1767,81.2696,19331.0
2022-12-08 14:20:00,87.46,87.53,87.44,87.52,22600.0,81.2603,81.3254,81.2418,81.3161,22600.0
2022-12-08 14:25:00,87.53,87.55,87.4,87.41,12272.0,81.3254,81.344,81.2046,81.2139,12272.0
2022-12-08 14:30:00,87.41,87.44,87.34,87.36,34840.0,81.2139,81.2418,81.1488,81.1674,34840.0
2022-12-08 14:35:00,87.36,87.43,87.33,87.43,27675.0,81.1674,81.2325,81.1396,81.2325,27675.0
2022-12-08 14:40:00,87.42,87.47,87.38,87.42,82241.0,81.2232,81.2696,81.186,81.2232,82241.0
2022-12-08 14:45:00,87.42,87.47,87.37,87.38,46963.0,81.2232,81.2696,81.1767,81.186,46963.0
2022-12-08 14:50:00,87.39,87.42,87.29,87.41,39850.0,81.1953,81.2232,81.1024,81.2139,39850.0
2022-12-08 14:55:00,87.42,87.45,87.31,87.34,31010.0,81.2232,81.251,81.121,81.1488,31010.0
2022-12-08 15:00:00,87.34,87.34,87.26,87.27,33718.0,81.1488,81.1488,81.0745,81.0838,33718.0
2022-12-08 15:05:00,87.26,87.27,87.16,87.25,87552.0,81.0745,81.0838,80.9816,81.0652,87552.0
2022-12-08 15:10:00,87.25,87.31,87.23,87.26,87494.0,81.0652,81.121,81.0466,81.0745,87494.0
2022-12-08 15:15:00,87.24,87.31,87.2,87.27,73981.0,81.0559,81.121,81.0188,81.0838,73981.0
2022-12-08 15:20:00,87.27,87.38,87.21,87.35,46209.0,81.0838,81.186,81.0281,81.1581,46209.0
2022-12-08 15:25:00,87.36,87.41,87.32,87.34,46699.0,81.1674,81.2139,81.1303,81.1488,46699.0
2022-12-08 15:30:00,87.33,87.46,87.33,87.39,54709.0,81.1396,81.2603,81.1396,81.1953,54709.0
2022-12-08 15:35:00,87.38,87.39,87.29,87.33,58632.0,81.186,81.1953,81.1024,81.1396,58632.0
2022-12-08 15:40:00,87.32,87.33,87.19,87.21,90826.0,81.1303,81.1396,81.0095,81.0281,90826.0
2022-12-08 15:45:00,87.2,87.21,87.07,87.11,85425.0,81.0188,81.0281,80.898,80.9352,85425.0
2022-12-08 15:50:00,87.11,87.18,87.08,87.16,211156.0,80.9352,81.0002,80.9073,80.9816,211156.0
2022-12-08 15:55:00,87.17,87.26,87.15,87.24,373919.0,80.9909,81.0745,80.9723,81.0559,373919.0
2022-12-09 09:30:00,87.02,87.24,86.75,87.1,104364.0,80.8515,81.0559,80.6007,80.9259,104364.0
2022-12-09 09:35:00,87.12,87.35,87.06,87.34,53990.0,80.9444,81.1581,80.8887,81.1488,53990.0
2022-12-09 09:40:00,87.34,87.55,87.3,87.52,61485.0,81.1488,81.344,81.1117,81.3161,61485.0
2022-12-09 09:45:00,87.51,87.61,87.39,87.48,60128.0,81.3068,81.3997,81.1953,81.2789,60128.0
2022-12-09 09:50:00,87.47,87.56,87.36,87.38,63509.0,81.2696,81.3533,81.1674,81.186,63509.0
2022-12-09 09:55:00,87.37,87.52,87.31,87.5,33073.0,81.1767,81.3161,81.121,81.2975,33073.0
2022-12-09 10:00:00,87.54,87.66,87.3,87.59,82396.0,81.3347,81.4462,81.1117,81.3811,82396.0
2022-12-09 10:05:00,87.6,87.65,87.43,87.58,28592.0,81.3904,81.4369,81.2325,81.3718,28592.0
2022-12-09 10:10:00,87.6,87.66,87.54,87.64,43734.0,81.3904,81.4462,81.3347,81.4276,43734.0
2022-12-09 10:15:00,87.63,87.67,87.52,87.55,40849.0,81.4183,81.4555,81.3161,81.344,40849.0
2022-12-09 10:20:00,87.54,87.65,87.48,87.58,59542.0,81.3347,81.4369,81.2789,81.3718,59542.0
2022-12-09 10:25:00,87.59,87.72,87.54,87.72,21832.0,81.3811,81.5019,81.3347,81.5019,21832.0
2022-12-09 10:30:00,87.71,87.9,87.56,87.57,50404.0,81.4926,81.6692,81.3533,81.3625,50404.0
2022-12-09 10:35:00,87.57,87.78,87.49,87.76,95692.0,81.3625,81.5577,81.2882,81.5391,95692.0
2022-12-09 10:40:00,87.77,87.77,87.67,87.76,23727.0,81.5484,81.5484,81.4555,81.5391,23727.0
2022-12-09 10:45:00,87.76,87.77,87.65,87.68,35888.0,81.5391,81.5484,81.4369,81.4647,35888.0
2022-12-09 10:50:00,87.67,87.81,87.67,87.77,35718.0,81.4555,81.5855,81.4555,81.5484,35718.0
2022-12-09 10:55:00,87.76,87.82,87.75,87.79,45866.0,81.5391,81.5948,81.5298,81.5669,45866.0
2022-12-09 11:00:00,87.8,87.91,87.8,87.89,67165.0,81.5762,81.6784,81.5762,81.6599,67165.0
2022-12-09 11:05:00,87.89,87.9,87.74,87.75,38198.0,81.6599,81.6692,81.5205,81.5298,38198.0
2022-12-09 11:10:00,87.77,87.77,87.64,87.66,45759.0,81.5484,81.5484,81.4276,81.4462,45759.0
2022-12-09 11:15:00,87.66,87.74,87.66,87.69,44161.0,81.4462,81.5205,81.4462,81.474,44161.0
2022-12-09 11:20:00,87.68,87.78,87.65,87.74,26919.0,81.4647,81.5577,81.4369,81.5205,26919.0
2022-12-09 11:25:00,87.75,87.75,87.62,87.7,20911.0,81.5298,81.5298,81.409,81.4833,20911.0
2022-12-09 11:30:00,87.7,87.72,87.64,87.68,58437.0,81.4833,81.5019,81.4276,81.4647,58437.0
2022-12-09 11:35:00,87.68,87.75,87.6,87.66,46516.0,81.4647,81.5298,81.3904,81.4462,46516.0
2022-12-09 11:40:00,87.65,87.73,87.59,87.73,30117.0,81.4369,81.5112,81.3811,81.5112,30117.0
2022-12-09 11:45:00,87.73,87.8,87.72,87.77,42681.0,81.5112,81.5762,81.5019,81.5484,42681.0
2022-12-09 11:50:00,87.78,87.82,87.76,87.76,125273.0,81.5577,81.5948,81.5391,81.5391,125273.0
2022-12-09 11:55:00,87.77,87.8,87.73,87.74,33137.0,81.5484,81.5762,81.5112,81.5205,33137.0
2022-12-09 12:00:00,87.75,87.76,87.61,87.67,39931.0,81.5298,81.5391,81.3997,81.4555,39931.0
2022-12-09 12:05:00,87.66,87.7,87.65,87.67,35389.0,81.4462,81.4833,81.4369,81.4555,35389.0
2022-12-09 12:10:00,87.66,87.72,87.66,87.68,23271.0,81.4462,81.5019,81.4462,81.4647,23271.0
2022-12-09 12:15:00,87.68,87.69,87.57,87.57,45832.0,81.4647,81.474,81.3625,81.3625,45832.0
2022-12-09 12:20:00,87.58,87.58,87.48,87.51,30649.0,81.3718,81.3718,81.2789,81.3068,30649.0
2022-12-09 12:25:00,87.52,87.55,87.49,87.51,18723.0,81.3161,81.344,81.2882,81.3068,18723.0
2022-12-09 12:30:00,87.51,87.68,87.51,87.65,19001.0,81.3068,81.4647,81.3068,81.4369,19001.0
2022-12-09 12:35:00,87.66,87.75,87.66,87.74,12667.0,81.4462,81.5298,81.4462,81.5205,12667.0
2022-12-09 12:40:00,87.75,87.76,87.67,87.7,16568.0,81.5298,81.5391,81.4555,81.4833,16568.0
2022-12-09 12:45:00,87.7,87.75,87.64,87.65,83850.0,81.4833,81.5298,81.4276,81.4369,83850.0
2022-12-09 12:50:00,87.65,87.67,87.61,87.61,71262.0,81.4369,81.4555,81.3997,81.3997,71262.0
2022-12-09 12:55:00,87.61,87.63,87.57,87.63,16762.0,81.3997,81.4183,81.3625,81.4183,16762.0
2022-12-09 13:00:00,87.63,87.63,87.52,87.53,16921.0,81.4183,81.4183,81.3161,81.3254,16921.0
2022-12-09 13:05:00,87.53,87.53,87.44,87.48,11287.0,81.3254,81.3254,81.2418,81.2789,11287.0
2022-12-09 13:10:00,87.49,87.55,87.43,87.55,18600.0,81.2882,81.344,81.2325,81.344,18600.0
2022-12-09 13:15:00,87.54,87.59,87.54,87.58,8801.0,81.3347,81.3811,81.3347,81.3718,8801.0
2022-12-09 13:20:00,87.57,87.59,87.48,87.48,11820.0,81.3625,81.3811,81.2789,81.2789,11820.0
2022-12-09 13:25:00,87.48,87.55,87.46,87.54,28976.0,81.2789,81.344,81.2603,81.3347,28976.0
2022-12-09 13:30:00,87.53,87.62,87.51,87.51,23180.0,81.3254,81.409,81.3068,81.3068,23180.0
2022-12-09 13:35:00,87.52,87.54,87.49,87.53,19869.0,81.3161,81.3347,81.2882,81.3254,19869.0
2022-12-09 13:40:00,87.54,87.55,87.48,87.51,15469.0,81.3347,81.344,81.2789,81.3068,15469.0
2022-12-09 13:45:00,87.51,87.6,87.5,87.59,27120.0,81.3068,81.3904,81.2975,81.3811,27120.0
2022-12-09 13:50:00,87.6,87.64,87.56,87.59,12934.0,81.3904,81.4276,81.3533,81.3811,12934.0
2022-12-09 13:55:00,87.59,87.61,87.56,87.61,10158.0,81.3811,81.3997,81.3533,81.3997,10158.0
2022-12-09 14:00:00,87.62,87.67,87.62,87.66,9625.0,81.409,81.4555,81.409,81.4462,9625.0
2022-12-09 14:05:00,87.66,87.7,87.57,87.69,19419.0,81.4462,81.4833,81.3625,81.474,19419.0
2022-12-09 14:10:00,87.68,87.68,87.57,87.64,17555.0,81.4647,81.4647,81.3625,81.4276,17555.0
2022-12-09 14:15:00,87.67,87.77,87.66,87.75,105831.0,81.4555,81.5484,81.4462,81.5298,105831.0
2022-12-09 14:20:00,87.76,87.76,87.6,87.66,40422.0,81.5391,81.5391,81.3904,81.4462,40422.0
2022-12-09 14:25:00,87.67,87.68,87.61,87.62,25104.0,81.4555,81.4647,81.3997,81.409,25104.0
2022-12-09 14:30:00,87.62,87.67,87.59,87.63,33230.0,81.409,81.4555,81.3811,81.4183,33230.0
2022-12-09 14:35:00,87.63,87.65,87.56,87.59,16193.0,81.4183,81.4369,81.3533,81.3811,16193.0
2022-12-09 14:40:00,87.59,87.62,87.58,87.61,69847.0,81.3811,81.409,81.3718,81.3997,69847.0
2022-12-09 14:45:00,87.61,87.64,87.56,87.64,43780.0,81.3997,81.4276,81.3533,81.4276,43780.0
2022-12-09 14:50:00,87.63,87.84,87.62,87.84,100047.0,81.4183,81.6134,81.409,81.6134,100047.0
2022-12-09 14:55:00,87.83,87.83,87.75,87.76,33395.0,81.6041,81.6041,81.5298,81.5391,33395.0
2022-12-09 15:00:00,87.77,87.79,87.66,87.66,113209.0,81.5484,81.5669,81.4462,81.4462,113209.0
2022-12-09 15:05:00,87.67,87.73,87.59,87.6,64003.0,81.4555,81.5112,81.3811,81.3904,64003.0
2022-12-09 15:10:00,87.59,87.64,87.55,87.63,65771.0,81.3811,81.4276,81.344,81.4183,65771.0
2022-12-09 15:15:00,87.63,87.66,87.56,87.56,92126.0,81.4183,81.4462,81.3533,81.3533,92126.0
2022-12-09 15:20:00,87.55,87.59,87.51,87.51,16617.0,81.344,81.3811,81.3068,81.3068,16617.0
2022-12-09 15:25:00,87.51,87.52,87.46,87.47,35361.0,81.3068,81.3161,81.2603,81.2696,35361.0
2022-12-09 15:30:00,87.47,87.49,87.38,87.41,36867.0,81.2696,81.2882,81.186,81.2139,36867.0
2022-12-09 15:35:00,87.42,87.43,87.18,87.19,41813.0,81.2232,81.2325,81.0002,81.0095,41813.0
2022-12-09 15:40:00,87.19,87.21,87.13,87.17,76766.0,81.0095,81.0281,80.9537,80.9909,76766.0
2022-12-09 15:45:00,87.16,87.27,87.13,87.19,76089.0,80.9816,81.0838,80.9537,81.0095,76089.0
2022-12-09 15:50:00,87.19,87.22,87.08,87.12,261026.0,81.0095,81.0374,80.9073,80.9444,261026.0
2022-12-09 15:55:00,87.12,87.18,87.04,87.08,216788.0,80.9444,81.0002,80.8701,80.9073,216788.0
2022-12-12 09:30:00,87.3,87.33,87.12,87.14,92205.0,81.1117,81.1396,80.9444,80.963,92205.0
2022-12-12 09:35:00,87.14,87.25,86.98,87.02,71807.0,80.963,81.0652,80.8144,80.8515,71807.0
2022-12-12 09:40:00,87.02,87.02,86.89,86.95,80497.0,80.8515,80.8515,80.7307,80.7865,80497.0
2022-12-12 09:45:00,86.97,87.03,86.9,86.99,97463.0,80.8051,80.8608,80.74,80.8237,97463.0
2022-12-12 09:50:00,86.99,87.02,86.9,87.01,112629.0,80.8237,80.8515,80.74,80.8422,112629.0
2022-12-12 09:55:00,87.02,87.07,86.96,87.0,74048.0,80.8515,80.898,80.7958,80.8329,74048.0
2022-12-12 10:00:00,86.99,87.01,86.74,86.76,49432.0,80.8237,80.8422,80.5914,80.61,49432.0
2022-12-12 10:05:00,86.76,86.77,86.57,86.58,35984.0,80.61,80.6193,80.4334,80.4427,35984.0
2022-12-12 10:10:00,86.57,86.67,86.5,86.52,67918.0,80.4334,80.5263,80.3684,80.387,67918.0
2022-12-12 10:15:00,86.52,86.53,86.33,86.45,226139.0,80.387,80.3963,80.2104,80.3219,226139.0
2022-12-12 10:20:00,86.46,86.67,86.46,86.67,70511.0,80.3312,80.5263,80.3312,80.5263,70511.0
2022-12-12 10:25:00,86.68,86.74,86.63,86.7,50229.0,80.5356,80.5914,80.4892,80.5542,50229.0
2022-12-12 10:30:00,86.71,86.76,86.68,86.73,37846.0,80.5635,80.61,80.5356,80.5821,37846.0
2022-12-12 10:35:00,86.73,86.78,86.72,86.77,80069.0,80.5821,80.6285,80.5728,80.6193,80069.0
2022-12-12 10:40:00,86.77,86.93,86.76,86.9,84713.0,80.6193,80.7679,80.61,80.74,84713.0
2022-12-12 10:45:00,86.9,86.99,86.86,86.98,79080.0,80.74,80.8237,80.7029,80.8144,79080.0
2022-12-12 10:50:00,86.98,87.06,86.93,87.03,64040.0,80.8144,80.8887,80.7679,80.8608,64040.0
2022-12-12 10:55:00,87.03,87.05,86.91,86.95,35053.0,80.8608,80.8794,80.7493,80.7865,35053.0
2022-12-12 11:00:00,86.95,86.99,86.9,86.93,36579.0,80.7865,80.8237,80.74,80.7679,36579.0
2022-12-12 11:05:00,86.94,87.1,86.92,87.09,83821.0,80.7772,80.9259,80.7586,80.9166,83821.0
2022-12-12 11:10:00,87.08,87.08,87.01,87.08,30597.0,80.9073,80.9073,80.8422,80.9073,30597.0
2022-12-12 11:15:00,87.08,87.1,87.01,87.06,25556.0,80.9073,80.9259,80.8422,80.8887,25556.0
2022-12-12 11:20:00,87.08,87.1,87.03,87.05,18024.0,80.9073,80.9259,80.8608,80.8794,18024.0
2022-12-12 11:25:00,87.05,87.1,87.0,87.01,94303.0,80.8794,80.9259,80.8329,80.8422,94303.0
2022-12-12 11:30:00,87.01,87.02,86.93,86.95,62660.0,80.8422,80.8515,80.7679,80.7865,62660.0
2022-12-12 11:35:00,86.96,87.03,86.95,87.01,16504.0,80.7958,80.8608,80.7865,80.8422,16504.0
2022-12-12 11:40:00,87.0,87.02,86.91,86.92,23463.0,80.8329,80.8515,80.7493,80.7586,23463.0
2022-12-12 11:45:00,86.93,87.01,86.93,86.97,24441.0,80.7679,80.8422,80.7679,80.8051,24441.0
2022-12-12 11:50:00,86.95,86.99,86.85,86.86,110574.0,80.7865,80.8237,80.6936,80.7029,110574.0
2022-12-12 11:55:00,86.85,86.97,86.85,86.95,18324.0,80.6936,80.8051,80.6936,80.7865,18324.0
2022-12-12 12:00:00,86.95,87.04,86.92,87.02,28263.0,80.7865,80.8701,80.7586,80.8515,28263.0
2022-12-12 12:05:00,87.02,87.03,86.89,86.9,20295.0,80.8515,80.8608,80.7307,80.74,20295.0
2022-12-12 12:10:00,86.9,86.93,86.82,86.82,22449.0,80.74,80.7679,80.6657,80.6657,22449.0
2022-12-12 12:15:00,86.81,86.91,86.79,86.87,29134.0,80.6564,80.7493,80.6378,80.7122,29134.0
2022-12-12 12:20:00,86.87,86.87,86.76,86.76,14506.0,80.7122,80.7122,80.61,80.61,14506.0
2022-12-12 12:25:00,86.75,86.82,86.74,86.81,21495.0,80.6007,80.6657,80.5914,80.6564,21495.0
2022-12-12 12:30:00,86.81,86.83,86.74,86.76,22183.0,80.6564,80.675,80.5914,80.61,22183.0
2022-12-12 12:35:00,86.77,86.89,86.77,86.87,25918.0,80.6193,80.7307,80.6193,80.7122,25918.0
2022-12-12 12:40:00,86.88,86.93,86.81,86.85,17682.0,80.7215,80.7679,80.6564,80.6936,17682.0
2022-12-12 12:45:00,86.85,86.85,86.78,86.8,9827.0,80.6936,80.6936,80.6285,80.6471,9827.0
2022-12-12 12:50:00,86.8,86.86,86.75,86.86,35543.0,80.6471,80.7029,80.6007,80.7029,35543.0
2022-12-12 12:55:00,86.87,86.93,86.86,86.91,15630.0,80.7122,80.7679,80.7029,80.7493,15630.0
2022-12-12 13:00:00,86.91,87.0,86.76,86.76,71412.0,80.7493,80.8329,80.61,80.61,71412.0
2022-12-12 13:05:00,86.78,86.85,86.78,86.83,13857.0,80.6285,80.6936,80.6285,80.675,13857.0
2022-12-12 13:10:00,86.84,86.84,86.7,86.72,13004.0,80.6843,80.6843,80.5542,80.5728,13004.0
2022-12-12 13:15:00,86.72,86.87,86.7,86.85,19889.0,80.5728,80.7122,80.5542,80.6936,19889.0
2022-12-12 13:20:00,86.85,86.9,86.85,86.86,16431.0,80.6936,80.74,80.6936,80.7029,16431.0
2022-12-12 13:25:00,86.86,86.9,86.84,86.89,13513.0,80.7029,80.74,80.6843,80.7307,13513.0
2022-12-12 13:30:00,86.89,86.93,86.87,86.92,25547.0,80.7307,80.7679,80.7122,80.7586,25547.0
2022-12-12 13:35:00,86.93,86.99,86.89,86.98,19175.0,80.7679,80.8237,80.7307,80.8144,19175.0
2022-12-12 13:40:00,87.0,87.04,86.98,87.03,22826.0,80.8329,80.8701,80.8144,80.8608,22826.0
2022-12-12 13:45:00,87.02,87.09,87.0,87.09,22765.0,80.8515,80.9166,80.8329,80.9166,22765.0
2022-12-12 13:50:00,87.09,87.1,87.04,87.04,14544.0,80.9166,80.9259,80.8701,80.8701,14544.0
2022-12-12 13:55:00,87.03,87.06,87.0,87.02,12254.0,80.8608,80.8887,80.8329,80.8515,12254.0
2022-12-12 14:00:00,87.02,87.05,86.99,87.02,26805.0,80.8515,80.8794,80.8237,80.8515,26805.0
2022-12-12 14:05:00,87.02,87.04,86.99,87.04,18742.0,80.8515,80.8701,80.8237,80.8701,18742.0
2022-12-12 14:10:00,87.05,87.09,87.0,87.08,9644.0,80.8794,80.9166,80.8329,80.9073,9644.0
2022-12-12 14:15:00,87.08,87.1,87.05,87.06,10953.0,80.9073,80.9259,80.8794,80.8887,10953.0
2022-12-12 14:20:00,87.06,87.11,87.0,87.08,13900.0,80.8887,80.9352,80.8329,80.9073,13900.0
2022-12-12 14:25:00,87.08,87.14,87.05,87.05,21120.0,80.9073,80.963,80.8794,80.8794,21120.0
2022-12-12 14:30:00,87.04,87.04,87.0,87.01,35678.0,80.8701,80.8701,80.8329,80.8422,35678.0
2022-12-12 14:35:00,87.02,87.08,86.99,87.07,37842.0,80.8515,80.9073,80.8237,80.898,37842.0
2022-12-12 14:40:00,87.07,87.1,87.06,87.08,24006.0,80.898,80.9259,80.8887,80.9073,24006.0
2022-12-12 14:45:00,87.08,87.1,87.07,87.07,36614.0,80.9073,80.9259,80.898,80.898,36614.0
2022-12-12 14:50:00,87.07,87.17,87.06,87.17,50716.0,80.898,80.9909,80.8887,80.9909,50716.0
2022-12-12 14:55:00,87.17,87.23,87.16,87.22,31341.0,80.9909,81.0466,80.9816,81.0374,31341.0
2022-12-12 15:00:00,87.22,87.28,87.22,87.26,41022.0,81.0374,81.0931,81.0374,81.0745,41022.0
2022-12-12 15:05:00,87.26,87.31,87.24,87.3,66788.0,81.0745,81.121,81.0559,81.1117,66788.0
2022-12-12 15:10:00,87.31,87.4,87.31,87.35,110633.0,81.121,81.2046,81.121,81.1581,110633.0
2022-12-12 15:15:00,87.34,87.43,87.34,87.42,139117.0,81.1488,81.2325,81.1488,81.2232,139117.0
2022-12-12 15:20:00,87.42,87.52,87.39,87.52,81920.0,81.2232,81.3161,81.1953,81.3161,81920.0
2022-12-12 15:25:00,87.52,87.53,87.46,87.51,47890.0,81.3161,81.3254,81.2603,81.3068,47890.0
2022-12-12 15:30:00,87.52,87.61,87.52,87.61,53039.0,81.3161,81.3997,81.3161,81.3997,53039.0
2022-12-12 15:35:00,87.61,87.71,87.59,87.67,83791.0,81.3997,81.4926,81.3811,81.4555,83791.0
2022-12-12 15:40:00,87.68,87.69,87.56,87.57,191637.0,81.4647,81.474,81.3533,81.3625,191637.0
2022-12-12 15:45:00,87.56,87.64,87.53,87.59,76457.0,81.3533,81.4276,81.3254,81.3811,76457.0
2022-12-12 15:50:00,87.59,87.66,87.57,87.65,205566.0,81.3811,81.4462,81.3625,81.4369,205566.0
2022-12-12 15:55:00,87.64,87.77,87.64,87.73,497022.0,81.4276,81.5484,81.4276,81.5112,497022.0
2022-12-13 09:30:00,89.99,89.99,89.5,89.5,407564.0,84.3515,84.3515,83.8922,83.8922,407564.0
2022-12-13 09:35:00,89.51,89.65,89.39,89.51,323090.0,83.9015,84.0328,83.789,83.9015,323090.0
2022-12-13 09:40:00,89.52,89.8,89.49,89.67,246691.0,83.9109,84.1734,83.8828,84.0515,246691.0
2022-12-13 09:45:00,89.67,89.88,89.66,89.7,252079.0,84.0515,84.2483,84.0421,84.0796,252079.0
2022-12-13 09:50:00,89.69,89.93,89.64,89.88,76969.0,84.0703,84.2952,84.0234,84.2483,76969.0
2022-12-13 09:55:00,89.89,89.96,89.76,89.79,85989.0,84.2577,84.3233,84.1359,84.164,85989.0
2022-12-13 10:00:00,89.8,89.83,89.32,89.48,105401.0,84.1734,84.2015,83.7234,83.8734,105401.0
2022-12-13 10:05:00,89.45,89.6,89.32,89.6,91363.0,83.8453,83.9859,83.7234,83.9859,91363.0
2022-12-13 10:10:00,89.6,89.81,89.5,89.74,58576.0,83.9859,84.1827,83.8922,84.1171,58576.0
2022-12-13 10:15:00,89.75,89.81,89.43,89.58,56662.0,84.1265,84.1827,83.8265,83.9671,56662.0
2022-12-13 10:20:00,89.58,89.58,88.96,88.98,54203.0,83.9671,83.9671,83.386,83.4047,54203.0
2022-12-13 10:25:00,88.98,88.98,88.72,88.87,93218.0,83.4047,83.4047,83.161,83.3016,93218.0
2022-12-13 10:30:00,88.88,89.1,88.75,89.1,141345.0,83.311,83.5172,83.1891,83.5172,141345.0
2022-12-13 10:35:00,89.11,89.16,88.61,88.61,137188.0,83.5266,83.5735,83.0579,83.0579,137188.0
2022-12-13 10:40:00,88.61,88.86,88.61,88.79,171454.0,83.0579,83.2923,83.0579,83.2266,171454.0
2022-12-13 10:45:00,88.81,88.93,88.67,88.68,109788.0,83.2454,83.3579,83.1142,83.1235,109788.0
2022-12-13 10:50:00,88.67,88.83,88.61,88.76,82564.0,83.1142,83.2641,83.0579,83.1985,82564.0
2022-12-13 10:55:00,88.79,88.81,88.65,88.69,206621.0,83.2266,83.2454,83.0954,83.1329,206621.0
2022-12-13 11:00:00,88.7,88.85,88.62,88.7,109281.0,83.1423,83.2829,83.0673,83.1423,109281.0
2022-12-13 11:05:00,88.69,88.81,88.64,88.74,66984.0,83.1329,83.2454,83.086,83.1798,66984.0
2022-12-13 11:10:00,88.74,88.96,88.73,88.95,135463.0,83.1798,83.386,83.1704,83.3766,135463.0
2022-12-13 11:15:00,88.95,88.98,88.83,88.85,76571.0,83.3766,83.4047,83.2641,83.2829,76571.0
2022-12-13 11:20:00,88.85,88.86,88.68,88.7,34311.0,83.2829,83.2923,83.1235,83.1423,34311.0
2022-12-13 11:25:00,88.71,88.77,88.64,88.76,35119.0,83.1517,83.2079,83.086,83.1985,35119.0
2022-12-13 11:30:00,88.77,88.96,88.76,88.93,79326.0,83.2079,83.386,83.1985,83.3579,79326.0
2022-12-13 11:35:00,88.94,88.95,88.77,88.79,38410.0,83.3672,83.3766,83.2079,83.2266,38410.0
2022-12-13 11:40:00,88.79,88.79,88.62,88.63,30572.0,83.2266,83.2266,83.0673,83.0767,30572.0
2022-12-13 11:45:00,88.63,88.64,88.19,88.26,59347.0,83.0767,83.086,82.6642,82.7299,59347.0
2022-12-13 11:50:00,88.27,88.29,88.05,88.19,58344.0,82.7392,82.758,82.533,82.6642,58344.0
2022-12-13 11:55:00,88.17,88.31,88.09,88.3,84829.0,82.6455,82.7767,82.5705,82.7673,84829.0
2022-12-13 12:00:00,88.3,88.4,88.24,88.36,58968.0,82.7673,82.8611,82.7111,82.8236,58968.0
2022-12-13 12:05:00,88.35,88.46,88.35,88.4,28151.0,82.8142,82.9173,82.8142,82.8611,28151.0
2022-12-13 12:10:00,88.4,88.4,88.14,88.19,72515.0,82.8611,82.8611,82.6174,82.6642,72515.0
2022-12-13 12:15:00,88.18,88.2,87.87,87.89,72096.0,82.6549,82.6736,82.3643,82.383,72096.0
2022-12-13 12:20:00,87.89,88.1,87.89,87.98,87540.0,82.383,82.5799,82.383,82.4674,87540.0
2022-12-13 12:25:00,87.98,88.11,87.98,88.0,27666.0,82.4674,82.5892,82.4674,82.4861,27666.0
2022-12-13 12:30:00,87.99,88.02,87.85,87.98,112466.0,82.4768,82.5049,82.3455,82.4674,112466.0
2022-12-13 12:35:00,87.98,88.09,87.94,88.06,25670.0,82.4674,82.5705,82.4299,82.5424,25670.0
2022-12-13 12:40:00,88.09,88.09,87.88,88.01,55804.0,82.5705,82.5705,82.3737,82.4955,55804.0
2022-12-13 12:45:00,88.01,88.04,87.63,87.64,197171.0,82.4955,82.5236,82.1393,82.1487,197171.0
2022-12-13 12:50:00,87.62,87.81,87.6,87.73,67524.0,82.13,82.308,82.1112,82.2331,67524.0
2022-12-13 12:55:00,87.73,87.85,87.69,87.77,56840.0,82.2331,82.3455,82.1956,82.2706,56840.0
2022-12-13 13:00:00,87.77,87.95,87.76,87.89,147989.0,82.2706,82.4393,82.2612,82.383,147989.0
2022-12-13 13:05:00,87.89,87.96,87.85,87.87,39702.0,82.383,82.4486,82.3455,82.3643,39702.0
2022-12-13 13:10:00,87.85,88.07,87.85,88.06,50291.0,82.3455,82.5518,82.3455,82.5424,50291.0
2022-12-13 13:15:00,88.07,88.23,88.04,88.21,76721.0,82.5518,82.7017,82.5236,82.683,76721.0
2022-12-13 13:20:00,88.21,88.35,88.19,88.34,23053.0,82.683,82.8142,82.6642,82.8048,23053.0
2022-12-13 13:25:00,88.34,88.35,88.29,88.29,16548.0,82.8048,82.8142,82.758,82.758,16548.0
2022-12-13 13:30:00,88.3,88.42,88.24,88.24,47818.0,82.7673,82.8798,82.7111,82.7111,47818.0
2022-12-13 13:35:00,88.24,88.31,88.2,88.28,52807.0,82.7111,82.7767,82.6736,82.7486,52807.0
2022-12-13 13:40:00,88.28,88.35,88.21,88.34,45749.0,82.7486,82.8142,82.683,82.8048,45749.0
2022-12-13 13:45:00,88.34,88.36,88.2,88.26,23855.0,82.8048,82.8236,82.6736,82.7299,23855.0
2022-12-13 13:50:00,88.25,88.31,88.16,88.19,20882.0,82.7205,82.7767,82.6361,82.6642,20882.0
2022-12-13 13:55:00,88.2,88.39,88.18,88.37,19841.0,82.6736,82.8517,82.6549,82.833,19841.0
2022-12-13 14:00:00,88.38,88.49,88.34,88.48,32385.0,82.8423,82.9454,82.8048,82.9361,32385.0
2022-12-13 14:05:00,88.47,88.49,88.31,88.32,26875.0,82.9267,82.9454,82.7767,82.7861,26875.0
2022-12-13 14:10:00,88.31,88.35,88.25,88.3,74352.0,82.7767,82.8142,82.7205,82.7673,74352.0
2022-12-13 14:15:00,88.3,88.36,88.25,88.27,29683.0,82.7673,82.8236,82.7205,82.7392,29683.0
2022-12-13 14:20:00,88.27,88.31,88.22,88.29,43871.0,82.7392,82.7767,82.6924,82.758,43871.0
2022-12-13 14:25:00,88.27,88.31,88.25,88.3,35254.0,82.7392,82.7767,82.7205,82.7673,35254.0
2022-12-13 14:30:00,88.28,88.31,88.21,88.26,47948.0,82.7486,82.7767,82.683,82.7299,47948.0
2022-12-13 14:35:00,88.27,88.39,88.26,88.38,18510.0,82.7392,82.8517,82.7299,82.8423,18510.0
2022-12-13 14:40:00,88.4,88.58,88.38,88.58,38507.0,82.8611,83.0298,82.8423,83.0298,38507.0
2022-12-13 14:45:00,88.59,88.61,88.48,88.5,57861.0,83.0392,83.0579,82.9361,82.9548,57861.0
2022-12-13 14:50:00,88.5,88.5,88.19,88.21,40116.0,82.9548,82.9548,82.6642,82.683,40116.0
2022-12-13 14:55:00,88.22,88.25,88.19,88.23,30682.0,82.6924,82.7205,82.6642,82.7017,30682.0
2022-12-13 15:00:00,88.23,88.24,87.95,87.97,39648.0,82.7017,82.7111,82.4393,82.458,39648.0
2022-12-13 15:05:00,88.01,88.1,87.96,88.08,51491.0,82.4955,82.5799,82.4486,82.5611,51491.0
2022-12-13 15:10:00,88.08,88.1,87.99,88.06,53661.0,82.5611,82.5799,82.4768,82.5424,53661.0
2022-12-13 15:15:00,88.05,88.29,88.03,88.25,111035.0,82.533,82.758,82.5143,82.7205,111035.0
2022-12-13 15:20:00,88.25,88.42,88.22,88.41,55629.0,82.7205,82.8798,82.6924,82.8705,55629.0
2022-12-13 15:25:00,88.4,88.45,88.33,88.42,82711.0,82.8611,82.9079,82.7955,82.8798,82711.0
2022-12-13 15:30:00,88.43,88.57,88.42,88.54,75990.0,82.8892,83.0204,82.8798,82.9923,75990.0
2022-12-13 15:35:00,88.54,88.54,88.28,88.34,103125.0,82.9923,82.9923,82.7486,82.8048,103125.0
2022-12-13 15:40:00,88.34,88.54,88.31,88.53,130983.0,82.8048,82.9923,82.7767,82.9829,130983.0
2022-12-13 15:45:00,88.53,88.62,88.49,88.5,218045.0,82.9829,83.0673,82.9454,82.9548,218045.0
2022-12-13 15:50:00,88.5,88.75,88.5,88.72,370287.0,82.9548,83.1891,82.9548,83.161,370287.0
2022-12-13 15:55:00,88.72,88.73,88.54,88.62,433859.0,83.161,83.1704,82.9923,83.0673,433859.0
2022-12-14 09:30:00,88.57,88.59,88.3,88.55,113494.0,83.0204,83.0392,82.7673,83.0017,113494.0
2022-12-14 09:35:00,88.56,88.84,88.48,88.72,85967.0,83.0111,83.2735,82.9361,83.161,85967.0
2022-12-14 09:40:00,88.72,88.77,88.64,88.7,56982.0,83.161,83.2079,83.086,83.1423,56982.0
2022-12-14 09:45:00,88.7,88.78,88.63,88.77,41922.0,83.1423,83.2173,83.0767,83.2079,41922.0
2022-12-14 09:50:00,88.78,89.1,88.78,89.07,50898.0,83.2173,83.5172,83.2173,83.4891,50898.0
2022-12-14 09:55:00,89.07,89.25,89.03,89.21,61781.0,83.4891,83.6578,83.4516,83.6203,61781.0
2022-12-14 10:00:00,89.22,89.29,89.14,89.26,42455.0,83.6297,83.6953,83.5547,83.6672,42455.0
2022-12-14 10:05:00,89.26,89.29,89.21,89.24,23126.0,83.6672,83.6953,83.6203,83.6484,23126.0
2022-12-14 10:10:00,89.23,89.47,89.22,89.45,55773.0,83.6391,83.864,83.6297,83.8453,55773.0
2022-12-14 10:15:00,89.47,89.51,89.39,89.41,93625.0,83.864,83.9015,83.789,83.8078,93625.0
2022-12-14 10:20:00,89.4,89.46,89.35,89.38,34898.0,83.7984,83.8547,83.7516,83.7797,34898.0
2022-12-14 10:25:00,89.38,89.55,89.37,89.52,48571.0,83.7797,83.939,83.7703,83.9109,48571.0
2022-12-14 10:30:00,89.51,89.52,89.32,89.42,45839.0,83.9015,83.9109,83.7234,83.8172,45839.0
2022-12-14 10:35:00,89.43,89.48,89.3,89.34,22692.0,83.8265,83.8734,83.7047,83.7422,22692.0
2022-12-14 10:40:00,89.33,89.38,89.26,89.29,85051.0,83.7328,83.7797,83.6672,83.6953,85051.0
2022-12-14 10:45:00,89.27,89.3,89.08,89.22,44461.0,83.6766,83.7047,83.4985,83.6297,44461.0
2022-12-14 10:50:00,89.22,89.26,89.14,89.18,27968.0,83.6297,83.6672,83.5547,83.5922,27968.0
2022-12-14 10:55:00,89.19,89.34,89.14,89.34,37305.0,83.6016,83.7422,83.5547,83.7422,37305.0
2022-12-14 11:00:00,89.33,89.45,89.33,89.36,71185.0,83.7328,83.8453,83.7328,83.7609,71185.0
2022-12-14 11:05:00,89.35,89.35,89.22,89.25,63050.0,83.7516,83.7516,83.6297,83.6578,63050.0
2022-12-14 11:10:00,89.24,89.28,89.18,89.2,16976.0,83.6484,83.6859,83.5922,83.611,16976.0
2022-12-14 11:15:00,89.2,89.23,89.13,89.2,28538.0,83.611,83.6391,83.5453,83.611,28538.0
2022-12-14 11:20:00,89.2,89.2,89.1,89.11,37404.0,83.611,83.611,83.5172,83.5266,37404.0
2022-12-14 11:25:00,89.11,89.27,89.09,89.23,37117.0,83.5266,83.6766,83.5078,83.6391,37117.0
2022-12-14 11:30:00,89.23,89.3,89.21,89.22,24157.0,83.6391,83.7047,83.6203,83.6297,24157.0
2022-12-14 11:35:00,89.2,89.31,89.17,89.26,27134.0,83.611,83.7141,83.5828,83.6672,27134.0
2022-12-14 11:40:00,89.27,89.28,89.19,89.19,44255.0,83.6766,83.6859,83.6016,83.6016,44255.0
2022-12-14 11:45:00,89.18,89.2,89.14,89.16,33258.0,83.5922,83.611,83.5547,83.5735,33258.0
2022-12-14 11:50:00,89.15,89.19,89.05,89.09,21767.0,83.5641,83.6016,83.4704,83.5078,21767.0
2022-12-14 11:55:00,89.09,89.17,89.09,89.12,32979.0,83.5078,83.5828,83.5078,83.536,32979.0
2022-12-14 12:00:00,89.12,89.19,89.08,89.14,31538.0,83.536,83.6016,83.4985,83.5547,31538.0
2022-12-14 12:05:00,89.15,89.21,89.13,89.2,38461.0,83.5641,83.6203,83.5453,83.611,38461.0
2022-12-14 12:10:00,89.2,89.2,89.09,89.14,22615.0,83.611,83.611,83.5078,83.5547,22615.0
2022-12-14 12:15:00,89.13,89.21,89.13,89.19,21493.0,83.5453,83.6203,83.5453,83.6016,21493.0
2022-12-14 12:20:00,89.19,89.2,89.12,89.16,25939.0,83.6016,83.611,83.536,83.5735,25939.0
2022-12-14 12:25:00,89.16,89.19,89.1,89.14,16601.0,83.5735,83.6016,83.5172,83.5547,16601.0
2022-12-14 12:30:00,89.14,89.22,89.14,89.16,12646.0,83.5547,83.6297,83.5547,83.5735,12646.0
2022-12-14 12:35:00,89.17,89.24,89.1,89.22,15679.0,83.5828,83.6484,83.5172,83.6297,15679.0
2022-12-14 12:40:00,89.22,89.22,89.16,89.18,17326.0,83.6297,83.6297,83.5735,83.5922,17326.0
2022-12-14 12:45:00,89.18,89.19,89.14,89.16,22279.0,83.5922,83.6016,83.5547,83.5735,22279.0
2022-12-14 12:50:00,89.16,89.19,89.11,89.17,20104.0,83.5735,83.6016,83.5266,83.5828,20104.0
2022-12-14 12:55:00,89.18,89.2,89.15,89.17,77308.0,83.5922,83.611,83.5641,83.5828,77308.0
2022-12-14 13:00:00,89.17,89.22,89.16,89.21,19586.0,83.5828,83.6297,83.5735,83.6203,19586.0
2022-12-14 13:05:00,89.22,89.29,89.22,89.28,13227.0,83.6297,83.6953,83.6297,83.6859,13227.0
2022-12-14 13:10:00,89.29,89.34,89.28,89.29,17187.0,83.6953,83.7422,83.6859,83.6953,17187.0
2022-12-14 13:15:00,89.28,89.34,89.25,89.3,90042.0,83.6859,83.7422,83.6578,83.7047,90042.0
2022-12-14 13:20:00,89.3,89.39,89.3,89.37,21000.0,83.7047,83.789,83.7047,83.7703,21000.0
2022-12-14 13:25:00,89.36,89.42,89.34,89.4,13304.0,83.7609,83.8172,83.7422,83.7984,13304.0
2022-12-14 13:30:00,89.41,89.51,89.41,89.5,20057.0,83.8078,83.9015,83.8078,83.8922,20057.0
2022-12-14 13:35:00,89.5,89.58,89.47,89.58,39700.0,83.8922,83.9671,83.864,83.9671,39700.0
2022-12-14 13:40:00,89.59,89.59,89.49,89.53,17894.0,83.9765,83.9765,83.8828,83.9203,17894.0
2022-12-14 13:45:00,89.53,89.55,89.46,89.47,42470.0,83.9203,83.939,83.8547,83.864,42470.0
2022-12-14 13:50:00,89.48,89.5,89.42,89.49,22218.0,83.8734,83.8922,83.8172,83.8828,22218.0
2022-12-14 13:55:00,89.48,89.53,89.36,89.36,61422.0,83.8734,83.9203,83.7609,83.7609,61422.0
2022-12-14 14:00:00,89.37,89.39,88.44,88.73,382001.0,83.7703,83.789,82.8986,83.1704,382001.0
2022-12-14 14:05:00,88.73,88.74,88.12,88.29,242829.0,83.1704,83.1798,82.5986,82.758,242829.0
2022-12-14 14:10:00,88.28,88.51,88.01,88.4,169657.0,82.7486,82.9642,82.4955,82.8611,169657.0
2022-12-14 14:15:00,88.37,88.52,88.29,88.45,86832.0,82.833,82.9736,82.758,82.9079,86832.0
2022-12-14 14:20:00,88.42,88.47,88.25,88.33,60989.0,82.8798,82.9267,82.7205,82.7955,60989.0
2022-12-14 14:25:00,88.32,88.47,88.28,88.35,46780.0,82.7861,82.9267,82.7486,82.8142,46780.0
2022-12-14 14:30:00,88.34,88.4,87.58,87.59,151757.0,82.8048,82.8611,82.0925,82.1018,151757.0
2022-12-14 14:35:00,87.59,88.07,87.59,88.0,161233.0,82.1018,82.5518,82.1018,82.4861,161233.0
2022-12-14 14:40:00,88.0,88.5,87.81,88.33,302845.0,82.4861,82.9548,82.308,82.7955,302845.0
2022-12-14 14:45:00,88.33,88.34,87.71,88.06,178672.0,82.7955,82.8048,82.2143,82.5424,178672.0
2022-12-14 14:50:00,88.05,88.16,87.74,87.97,143768.0,82.533,82.6361,82.2424,82.458,143768.0
2022-12-14 14:55:00,87.98,88.13,87.82,88.06,140868.0,82.4674,82.608,82.3174,82.5424,140868.0
2022-12-14 15:00:00,88.08,88.48,87.92,88.47,171606.0,82.5611,82.9361,82.4112,82.9267,171606.0
2022-12-14 15:05:00,88.47,88.48,88.16,88.34,109597.0,82.9267,82.9361,82.6361,82.8048,109597.0
2022-12-14 15:10:00,88.35,88.92,88.35,88.73,247029.0,82.8142,83.3485,82.8142,83.1704,247029.0
2022-12-14 15:15:00,88.74,88.78,88.17,88.39,109482.0,83.1798,83.2173,82.6455,82.8517,109482.0
2022-12-14 15:20:00,88.39,88.42,88.15,88.24,81683.0,82.8517,82.8798,82.6267,82.7111,81683.0
2022-12-14 15:25:00,88.25,88.27,87.75,87.75,103617.0,82.7205,82.7392,82.2518,82.2518,103617.0
2022-12-14 15:30:00,87.74,87.81,87.55,87.66,164145.0,82.2424,82.308,82.0643,82.1674,164145.0
2022-12-14 15:35:00,87.66,87.81,87.56,87.73,120444.0,82.1674,82.308,82.0737,82.2331,120444.0
2022-12-14 15:40:00,87.73,87.95,87.67,87.94,99654.0,82.2331,82.4393,82.1768,82.4299,99654.0
2022-12-14 15:45:00,87.93,87.95,87.77,87.92,113761.0,82.4205,82.4393,82.2706,82.4112,113761.0
2022-12-14 15:50:00,87.92,88.14,87.89,88.06,272501.0,82.4112,82.6174,82.383,82.5424,272501.0
2022-12-14 15:55:00,88.06,88.07,87.93,87.95,405303.0,82.5424,82.5518,82.4205,82.4393,405303.0
2022-12-15 09:30:00,86.78,87.51,86.7,87.22,180747.0,81.3426,82.0268,81.2676,81.755,180747.0
2022-12-15 09:35:00,87.29,87.35,87.05,87.3,99362.0,81.8206,81.8769,81.5957,81.83,99362.0
2022-12-15 09:40:00,87.31,87.42,87.07,87.42,64457.0,81.8394,81.9425,81.6144,81.9425,64457.0
2022-12-15 09:45:00,87.43,87.48,87.31,87.4,78205.0,81.9519,81.9987,81.8394,81.9237,78205.0
2022-12-15 09:50:00,87.41,87.58,87.36,87.38,69719.0,81.9331,82.0925,81.8862,81.905,69719.0
2022-12-15 09:55:00,87.39,87.42,87.01,87.12,101912.0,81.9144,81.9425,81.5582,81.6613,101912.0
2022-12-15 10:00:00,87.12,87.12,86.79,86.86,72312.0,81.6613,81.6613,81.352,81.4176,72312.0
2022-12-15 10:05:00,86.88,87.02,86.88,86.97,42174.0,81.4363,81.5675,81.4363,81.5207,42174.0
2022-12-15 10:10:00,86.95,86.98,86.84,86.95,100397.0,81.5019,81.5301,81.3988,81.5019,100397.0
2022-12-15 10:15:00,86.94,87.09,86.9,86.99,71004.0,81.4926,81.6332,81.4551,81.5394,71004.0
2022-12-15 10:20:00,86.97,86.98,86.82,86.92,37944.0,81.5207,81.5301,81.3801,81.4738,37944.0
2022-12-15 10:25:00,86.91,86.95,86.88,86.94,23402.0,81.4644,81.5019,81.4363,81.4926,23402.0
2022-12-15 10:30:00,86.94,87.0,86.84,86.89,69893.0,81.4926,81.5488,81.3988,81.4457,69893.0
2022-12-15 10:35:00,86.9,87.1,86.89,87.08,57151.0,81.4551,81.6425,81.4457,81.6238,57151.0
2022-12-15 10:40:00,87.08,87.08,86.87,86.89,25211.0,81.6238,81.6238,81.4269,81.4457,25211.0
2022-12-15 10:45:00,86.88,86.94,86.67,86.67,63400.0,81.4363,81.4926,81.2395,81.2395,63400.0
2022-12-15 10:50:00,86.66,86.68,86.52,86.55,52344.0,81.2301,81.2488,81.0989,81.127,52344.0
2022-12-15 10:55:00,86.55,86.56,86.38,86.46,55705.0,81.127,81.1364,80.9676,81.0426,55705.0
2022-12-15 11:00:00,86.45,86.52,86.36,86.47,142737.0,81.0333,81.0989,80.9489,81.052,142737.0
2022-12-15 11:05:00,86.47,86.48,86.4,86.43,46135.0,81.052,81.0614,80.9864,81.0145,46135.0
2022-12-15 11:10:00,86.44,86.53,86.38,86.42,75487.0,81.0239,81.1082,80.9676,81.0051,75487.0
2022-12-15 11:15:00,86.42,86.51,86.27,86.49,84340.0,81.0051,81.0895,80.8645,81.0708,84340.0
2022-12-15 11:20:00,86.5,86.52,86.42,86.42,20545.0,81.0801,81.0989,81.0051,81.0051,20545.0
2022-12-15 11:25:00,86.42,86.45,86.37,86.45,29101.0,81.0051,81.0333,80.9583,81.0333,29101.0
2022-12-15 11:30:00,86.45,86.58,86.41,86.58,29449.0,81.0333,81.1551,80.9958,81.1551,29449.0
2022-12-15 11:35:00,86.59,86.73,86.57,86.72,59022.0,81.1645,81.2957,81.1457,81.2863,59022.0
2022-12-15 11:40:00,86.71,86.71,86.6,86.71,31530.0,81.277,81.277,81.1739,81.277,31530.0
2022-12-15 11:45:00,86.72,86.78,86.65,86.69,34996.0,81.2863,81.3426,81.2207,81.2582,34996.0
2022-12-15 11:50:00,86.67,86.84,86.64,86.84,41865.0,81.2395,81.3988,81.2114,81.3988,41865.0
2022-12-15 11:55:00,86.84,86.85,86.79,86.81,14537.0,81.3988,81.4082,81.352,81.3707,14537.0
2022-12-15 12:00:00,86.82,87.0,86.82,86.89,25473.0,81.3801,81.5488,81.3801,81.4457,25473.0
2022-12-15 12:05:00,86.9,86.99,86.89,86.94,20451.0,81.4551,81.5394,81.4457,81.4926,20451.0
2022-12-15 12:10:00,86.94,86.96,86.82,86.95,219441.0,81.4926,81.5113,81.3801,81.5019,219441.0
2022-12-15 12:15:00,86.95,87.06,86.93,87.05,75537.0,81.5019,81.605,81.4832,81.5957,75537.0
2022-12-15 12:20:00,87.03,87.03,86.86,86.88,24177.0,81.5769,81.5769,81.4176,81.4363,24177.0
2022-12-15 12:25:00,86.89,87.01,86.88,87.0,14857.0,81.4457,81.5582,81.4363,81.5488,14857.0
2022-12-15 12:30:00,87.0,87.1,86.98,87.07,53833.0,81.5488,81.6425,81.5301,81.6144,53833.0
2022-12-15 12:35:00,87.07,87.09,86.88,86.91,26055.0,81.6144,81.6332,81.4363,81.4644,26055.0
2022-12-15 12:40:00,86.92,86.94,86.82,86.82,21544.0,81.4738,81.4926,81.3801,81.3801,21544.0
2022-12-15 12:45:00,86.83,86.85,86.7,86.73,29167.0,81.3895,81.4082,81.2676,81.2957,29167.0
2022-12-15 12:50:00,86.74,86.77,86.64,86.67,11839.0,81.3051,81.3332,81.2114,81.2395,11839.0
2022-12-15 12:55:00,86.66,86.66,86.5,86.53,35675.0,81.2301,81.2301,81.0801,81.1082,35675.0
2022-12-15 13:00:00,86.52,86.52,86.35,86.39,26253.0,81.0989,81.0989,80.9395,80.977,26253.0
2022-12-15 13:05:00,86.39,86.41,86.3,86.35,19371.0,80.977,80.9958,80.8927,80.9395,19371.0
2022-12-15 13:10:00,86.36,86.42,86.32,86.4,28823.0,80.9489,81.0051,80.9114,80.9864,28823.0
2022-12-15 13:15:00,86.41,86.56,86.39,86.53,37395.0,80.9958,81.1364,80.977,81.1082,37395.0
2022-12-15 13:20:00,86.51,86.63,86.5,86.59,37872.0,81.0895,81.202,81.0801,81.1645,37872.0
2022-12-15 13:25:00,86.59,86.63,86.47,86.51,15082.0,81.1645,81.202,81.052,81.0895,15082.0
2022-12-15 13:30:00,86.5,86.63,86.47,86.61,22325.0,81.0801,81.202,81.052,81.1832,22325.0
2022-12-15 13:35:00,86.61,86.75,86.56,86.7,29592.0,81.1832,81.3145,81.1364,81.2676,29592.0
2022-12-15 13:40:00,86.69,86.71,86.57,86.66,28505.0,81.2582,81.277,81.1457,81.2301,28505.0
2022-12-15 13:45:00,86.67,86.75,86.67,86.73,36162.0,81.2395,81.3145,81.2395,81.2957,36162.0
2022-12-15 13:50:00,86.73,86.86,86.71,86.86,35737.0,81.2957,81.4176,81.277,81.4176,35737.0
2022-12-15 13:55:00,86.87,86.99,86.85,86.99,57332.0,81.4269,81.5394,81.4082,81.5394,57332.0
2022-12-15 14:00:00,86.99,87.04,86.96,86.99,40989.0,81.5394,81.5863,81.5113,81.5394,40989.0
2022-12-15 14:05:00,87.0,87.0,86.85,86.85,38023.0,81.5488,81.5488,81.4082,81.4082,38023.0
2022-12-15 14:10:00,86.84,86.96,86.83,86.95,24453.0,81.3988,81.5113,81.3895,81.5019,24453.0
2022-12-15 14:15:00,86.96,87.06,86.93,87.03,24600.0,81.5113,81.605,81.4832,81.5769,24600.0
2022-12-15 14:20:00,87.03,87.04,86.95,86.97,53766.0,81.5769,81.5863,81.5019,81.5207,53766.0
2022-12-15 14:25:00,86.98,87.0,86.89,86.9,38888.0,81.5301,81.5488,81.4457,81.4551,38888.0
2022-12-15 14:30:00,86.89,87.01,86.86,86.98,37997.0,81.4457,81.5582,81.4176,81.5301,37997.0
2022-12-15 14:35:00,86.98,87.11,86.92,87.11,94982.0,81.5301,81.6519,81.4738,81.6519,94982.0
2022-12-15 14:40:00,87.09,87.18,87.07,87.18,34859.0,81.6332,81.7175,81.6144,81.7175,34859.0
2022-12-15 14:45:00,87.19,87.19,87.01,87.05,21469.0,81.7269,81.7269,81.5582,81.5957,21469.0
2022-12-15 14:50:00,87.05,87.12,86.94,87.12,107674.0,81.5957,81.6613,81.4926,81.6613,107674.0
2022-12-15 14:55:00,87.1,87.25,87.06,87.25,234883.0,81.6425,81.7831,81.605,81.7831,234883.0
2022-12-15 15:00:00,87.25,87.35,87.24,87.3,222533.0,81.7831,81.8769,81.7738,81.83,222533.0
2022-12-15 15:05:00,87.3,87.38,87.23,87.37,209147.0,81.83,81.905,81.7644,81.8956,209147.0
2022-12-15 15:10:00,87.37,87.38,87.11,87.14,157518.0,81.8956,81.905,81.6519,81.68,157518.0
2022-12-15 15:15:00,87.14,87.16,87.0,87.01,172195.0,81.68,81.6988,81.5488,81.5582,172195.0
2022-12-15 15:20:00,87.01,87.09,86.93,87.04,110027.0,81.5582,81.6332,81.4832,81.5863,110027.0
2022-12-15 15:25:00,87.05,87.22,87.02,87.21,156582.0,81.5957,81.755,81.5675,81.7456,156582.0
2022-12-15 15:30:00,87.21,87.26,87.08,87.25,86416.0,81.7456,81.7925,81.6238,81.7831,86416.0
2022-12-15 15:35:00,87.25,87.25,86.87,86.91,88480.0,81.7831,81.7831,81.4269,81.4644,88480.0
2022-12-15 15:40:00,86.91,86.94,86.68,86.69,72464.0,81.4644,81.4926,81.2488,81.2582,72464.0
2022-12-15 15:45:00,86.69,86.72,86.63,86.67,113247.0,81.2582,81.2863,81.202,81.2395,113247.0
2022-12-15 15:50:00,86.67,86.82,86.66,86.77,589406.0,81.2395,81.3801,81.2301,81.3332,589406.0
2022-12-15 15:55:00,86.78,86.8,86.64,86.76,578142.0,81.3426,81.3613,81.2114,81.3238,578142.0
2022-12-16 09:30:00,85.87,85.92,84.9,84.97,201480.0,80.4896,80.5365,79.5804,79.646,201480.0
2022-12-16 09:35:00,84.96,85.25,84.73,84.95,133052.0,79.6366,79.9084,79.421,79.6272,133052.0
2022-12-16 09:40:00,84.94,85.17,84.88,85.17,200613.0,79.6179,79.8335,79.5616,79.8335,200613.0
2022-12-16 09:45:00,85.19,85.39,85.11,85.3,137331.0,79.8522,80.0397,79.7772,79.9553,137331.0
2022-12-16 09:50:00,85.31,85.32,85.08,85.23,60616.0,79.9647,79.9741,79.7491,79.8897,60616.0
2022-12-16 09:55:00,85.25,85.25,84.97,84.98,96170.0,79.9084,79.9084,79.646,79.6554,96170.0
2022-12-16 10:00:00,84.98,85.02,84.53,84.56,143818.0,79.6554,79.6929,79.2336,79.2617,143818.0
2022-12-16 10:05:00,84.56,84.64,84.26,84.26,54916.0,79.2617,79.3367,78.9805,78.9805,54916.0
2022-12-16 10:10:00,84.26,84.28,83.96,84.06,77575.0,78.9805,78.9992,78.6993,78.793,77575.0
2022-12-16 10:15:00,84.07,84.22,84.01,84.19,47301.0,78.8024,78.943,78.7461,78.9149,47301.0
2022-12-16 10:20:00,84.21,84.26,84.12,84.2,49514.0,78.9336,78.9805,78.8493,78.9242,49514.0
2022-12-16 10:25:00,84.2,84.35,84.15,84.15,75954.0,78.9242,79.0648,78.8774,78.8774,75954.0
2022-12-16 10:30:00,84.14,84.22,83.97,84.0,82610.0,78.868,78.943,78.7087,78.7368,82610.0
2022-12-16 10:35:00,84.01,84.11,83.99,84.09,98097.0,78.7461,78.8399,78.7274,78.8211,98097.0
2022-12-16 10:40:00,84.05,84.28,84.0,84.22,81157.0,78.7836,78.9992,78.7368,78.943,81157.0
2022-12-16 10:45:00,84.21,84.32,84.17,84.23,109547.0,78.9336,79.0367,78.8961,78.9524,109547.0
2022-12-16 10:50:00,84.24,84.27,84.16,84.23,30956.0,78.9617,78.9899,78.8867,78.9524,30956.0
2022-12-16 10:55:00,84.23,84.28,84.15,84.2,27339.0,78.9524,78.9992,78.8774,78.9242,27339.0
2022-12-16 11:00:00,84.2,84.22,84.0,84.04,36264.0,78.9242,78.943,78.7368,78.7743,36264.0
2022-12-16 11:05:00,84.03,84.09,83.82,83.82,89600.0,78.7649,78.8211,78.568,78.568,89600.0
2022-12-16 11:10:00,83.81,84.12,83.75,84.12,81273.0,78.5587,78.8493,78.5024,78.8493,81273.0
2022-12-16 11:15:00,84.11,84.19,84.08,84.17,45205.0,78.8399,78.9149,78.8118,78.8961,45205.0
2022-12-16 11:20:00,84.17,84.23,84.05,84.06,43579.0,78.8961,78.9524,78.7836,78.793,43579.0
2022-12-16 11:25:00,84.05,84.19,84.03,84.06,44485.0,78.7836,78.9149,78.7649,78.793,44485.0
2022-12-16 11:30:00,84.06,84.19,84.04,84.18,55839.0,78.793,78.9149,78.7743,78.9055,55839.0
2022-12-16 11:35:00,84.18,84.38,84.16,84.31,46961.0,78.9055,79.093,78.8867,79.0273,46961.0
2022-12-16 11:40:00,84.31,84.38,84.13,84.19,76249.0,79.0273,79.093,78.8586,78.9149,76249.0
2022-12-16 11:45:00,84.19,84.26,84.11,84.15,73187.0,78.9149,78.9805,78.8399,78.8774,73187.0
2022-12-16 11:50:00,84.15,84.17,84.05,84.11,39723.0,78.8774,78.8961,78.7836,78.8399,39723.0
2022-12-16 11:55:00,84.11,84.13,83.96,84.01,33407.0,78.8399,78.8586,78.6993,78.7461,33407.0
2022-12-16 12:00:00,84.0,84.03,83.89,83.92,46500.0,78.7368,78.7649,78.6337,78.6618,46500.0
2022-12-16 12:05:00,83.92,83.95,83.86,83.92,102538.0,78.6618,78.6899,78.6055,78.6618,102538.0
2022-12-16 12:10:00,83.93,84.09,83.93,84.0,57741.0,78.6712,78.8211,78.6712,78.7368,57741.0
2022-12-16 12:15:00,84.0,84.14,83.96,84.12,50976.0,78.7368,78.868,78.6993,78.8493,50976.0
2022-12-16 12:20:00,84.13,84.19,84.1,84.19,37753.0,78.8586,78.9149,78.8305,78.9149,37753.0
2022-12-16 12:25:00,84.17,84.19,84.06,84.11,23048.0,78.8961,78.9149,78.793,78.8399,23048.0
2022-12-16 12:30:00,84.11,84.25,84.06,84.25,34658.0,78.8399,78.9711,78.793,78.9711,34658.0
2022-12-16 12:35:00,84.25,84.43,84.24,84.32,76131.0,78.9711,79.1398,78.9617,79.0367,76131.0
2022-12-16 12:40:00,84.31,84.32,84.02,84.03,48138.0,79.0273,79.0367,78.7555,78.7649,48138.0
2022-12-16 12:45:00,84.03,84.08,84.01,84.07,37056.0,78.7649,78.8118,78.7461,78.8024,37056.0
2022-12-16 12:50:00,84.08,84.08,83.88,83.89,48371.0,78.8118,78.8118,78.6243,78.6337,48371.0
2022-12-16 12:55:00,83.88,83.93,83.85,83.92,46067.0,78.6243,78.6712,78.5962,78.6618,46067.0
2022-12-16 13:00:00,83.93,84.06,83.9,84.06,67595.0,78.6712,78.793,78.643,78.793,67595.0
2022-12-16 13:05:00,84.07,84.16,84.0,84.07,87645.0,78.8024,78.8867,78.7368,78.8024,87645.0
2022-12-16 13:10:00,84.06,84.1,84.01,84.06,26658.0,78.793,78.8305,78.7461,78.793,26658.0
2022-12-16 13:15:00,84.06,84.14,84.05,84.09,25402.0,78.793,78.868,78.7836,78.8211,25402.0
2022-12-16 13:20:00,84.09,84.12,84.02,84.02,24459.0,78.8211,78.8493,78.7555,78.7555,24459.0
2022-12-16 13:25:00,84.02,84.05,83.95,83.97,26484.0,78.7555,78.7836,78.6899,78.7087,26484.0
2022-12-16 13:30:00,83.96,84.08,83.94,84.06,32633.0,78.6993,78.8118,78.6805,78.793,32633.0
2022-12-16 13:35:00,84.05,84.1,83.96,83.96,28380.0,78.7836,78.8305,78.6993,78.6993,28380.0
2022-12-16 13:40:00,83.95,84.03,83.87,84.03,37595.0,78.6899,78.7649,78.6149,78.7649,37595.0
2022-12-16 13:45:00,84.04,84.06,83.97,84.02,35203.0,78.7743,78.793,78.7087,78.7555,35203.0
2022-12-16 13:50:00,84.02,84.02,83.89,83.89,31877.0,78.7555,78.7555,78.6337,78.6337,31877.0
2022-12-16 13:55:00,83.91,83.91,83.66,83.69,40898.0,78.6524,78.6524,78.4181,78.4462,40898.0
2022-12-16 14:00:00,83.68,83.77,83.65,83.77,101109.0,78.4368,78.5212,78.4087,78.5212,101109.0
2022-12-16 14:05:00,83.77,83.94,83.75,83.93,30599.0,78.5212,78.6805,78.5024,78.6712,30599.0
2022-12-16 14:10:00,83.93,84.1,83.92,84.09,34636.0,78.6712,78.8305,78.6618,78.8211,34636.0
2022-12-16 14:15:00,84.09,84.15,83.97,83.98,19239.0,78.8211,78.8774,78.7087,78.718,19239.0
2022-12-16 14:20:00,83.97,84.0,83.89,83.92,22112.0,78.7087,78.7368,78.6337,78.6618,22112.0
2022-12-16 14:25:00,83.92,83.94,83.85,83.9,28577.0,78.6618,78.6805,78.5962,78.643,28577.0
2022-12-16 14:30:00,83.9,83.91,83.67,83.75,45133.0,78.643,78.6524,78.4274,78.5024,45133.0
2022-12-16 14:35:00,83.76,83.86,83.76,83.81,33646.0,78.5118,78.6055,78.5118,78.5587,33646.0
2022-12-16 14:40:00,83.81,83.89,83.72,83.73,24737.0,78.5587,78.6337,78.4743,78.4837,24737.0
2022-12-16 14:45:00,83.73,83.77,83.66,83.75,41895.0,78.4837,78.5212,78.4181,78.5024,41895.0
2022-12-16 14:50:00,83.74,83.86,83.73,83.85,133839.0,78.4931,78.6055,78.4837,78.5962,133839.0
2022-12-16 14:55:00,83.85,83.98,83.78,83.95,72772.0,78.5962,78.718,78.5306,78.6899,72772.0
2022-12-16 15:00:00,83.94,84.12,83.94,83.98,90461.0,78.6805,78.8493,78.6805,78.718,90461.0
2022-12-16 15:05:00,83.97,84.03,83.92,83.99,57993.0,78.7087,78.7649,78.6618,78.7274,57993.0
2022-12-16 15:10:00,83.99,84.19,83.98,84.19,97063.0,78.7274,78.9149,78.718,78.9149,97063.0
2022-12-16 15:15:00,84.19,84.34,84.18,84.22,65381.0,78.9149,79.0555,78.9055,78.943,65381.0
2022-12-16 15:20:00,84.22,84.38,84.19,84.38,60846.0,78.943,79.093,78.9149,79.093,60846.0
2022-12-16 15:25:00,84.38,84.55,84.36,84.52,106636.0,79.093,79.2523,79.0742,79.2242,106636.0
2022-12-16 15:30:00,84.53,84.83,84.53,84.73,102190.0,79.2336,79.5148,79.2336,79.421,102190.0
2022-12-16 15:35:00,84.74,84.83,84.67,84.75,93586.0,79.4304,79.5148,79.3648,79.4398,93586.0
2022-12-16 15:40:00,84.76,84.93,84.72,84.83,206059.0,79.4492,79.6085,79.4117,79.5148,206059.0
2022-12-16 15:45:00,84.83,84.98,84.78,84.83,150751.0,79.5148,79.6554,79.4679,79.5148,150751.0
2022-12-16 15:50:00,84.81,84.92,84.6,84.69,339398.0,79.496,79.5991,79.2992,79.3835,339398.0
2022-12-16 15:55:00,84.68,84.77,84.5,84.51,544002.0,79.3742,79.4585,79.2054,79.2148,544002.0
2022-12-19 09:30:00,84.25,84.34,84.03,84.2,157087.0,78.9711,79.0555,78.7649,78.9242,157087.0
2022-12-19 09:35:00,84.17,84.36,84.1,84.26,147554.0,78.8961,79.0742,78.8305,78.9805,147554.0
2022-12-19 09:40:00,84.26,84.26,84.08,84.16,83425.0,78.9805,78.9805,78.8118,78.8867,83425.0
2022-12-19 09:45:00,84.17,84.19,83.99,83.99,64531.0,78.8961,78.9149,78.7274,78.7274,64531.0
2022-12-19 09:50:00,83.99,84.07,83.83,83.95,56284.0,78.7274,78.8024,78.5774,78.6899,56284.0
2022-12-19 09:55:00,83.92,84.1,83.9,84.1,49401.0,78.6618,78.8305,78.643,78.8305,49401.0
2022-12-19 10:00:00,84.11,84.19,84.1,84.13,44500.0,78.8399,78.9149,78.8305,78.8586,44500.0
2022-12-19 10:05:00,84.1,84.12,83.97,84.08,21502.0,78.8305,78.8493,78.7087,78.8118,21502.0
2022-12-19 10:10:00,84.08,84.37,84.08,84.36,43424.0,78.8118,79.0836,78.8118,79.0742,43424.0
2022-12-19 10:15:00,84.35,84.37,84.23,84.28,30632.0,79.0648,79.0836,78.9524,78.9992,30632.0
2022-12-19 10:20:00,84.27,84.47,84.26,84.44,85063.0,78.9899,79.1773,78.9805,79.1492,85063.0
2022-12-19 10:25:00,84.44,84.48,84.32,84.4,108623.0,79.1492,79.1867,79.0367,79.1117,108623.0
2022-12-19 10:30:00,84.4,84.43,84.18,84.26,48244.0,79.1117,79.1398,78.9055,78.9805,48244.0
2022-12-19 10:35:00,84.27,84.37,84.26,84.29,29068.0,78.9899,79.0836,78.9805,79.0086,29068.0
2022-12-19 10:40:00,84.28,84.31,84.23,84.28,21785.0,78.9992,79.0273,78.9524,78.9992,21785.0
2022-12-19 10:45:00,84.29,84.41,84.25,84.38,26865.0,79.0086,79.1211,78.9711,79.093,26865.0
2022-12-19 10:50:00,84.39,84.39,84.2,84.23,32614.0,79.1023,79.1023,78.9242,78.9524,32614.0
2022-12-19 10:55:00,84.22,84.24,84.09,84.09,21651.0,78.943,78.9617,78.8211,78.8211,21651.0
2022-12-19 11:00:00,84.09,84.09,83.94,83.96,53300.0,78.8211,78.8211,78.6805,78.6993,53300.0
2022-12-19 11:05:00,83.98,84.09,83.97,84.07,27368.0,78.718,78.8211,78.7087,78.8024,27368.0
2022-12-19 11:10:00,84.06,84.15,84.05,84.08,14003.0,78.793,78.8774,78.7836,78.8118,14003.0
2022-12-19 11:15:00,84.08,84.21,84.08,84.21,17395.0,78.8118,78.9336,78.8118,78.9336,17395.0
2022-12-19 11:20:00,84.21,84.27,84.11,84.22,28576.0,78.9336,78.9899,78.8399,78.943,28576.0
2022-12-19 11:25:00,84.21,84.25,84.04,84.05,47353.0,78.9336,78.9711,78.7743,78.7836,47353.0
2022-12-19 11:30:00,84.06,84.07,83.88,83.92,39180.0,78.793,78.8024,78.6243,78.6618,39180.0
2022-12-19 11:35:00,83.92,83.95,83.83,83.95,23734.0,78.6618,78.6899,78.5774,78.6899,23734.0
2022-12-19 11:40:00,83.95,83.98,83.84,83.85,26534.0,78.6899,78.718,78.5868,78.5962,26534.0
2022-12-19 11:45:00,83.86,84.06,83.86,84.01,32965.0,78.6055,78.793,78.6055,78.7461,32965.0
2022-12-19 11:50:00,84.01,84.07,83.99,84.06,27383.0,78.7461,78.8024,78.7274,78.793,27383.0
2022-12-19 11:55:00,84.05,84.09,84.0,84.07,67746.0,78.7836,78.8211,78.7368,78.8024,67746.0
2022-12-19 12:00:00,84.07,84.2,84.06,84.13,59587.0,78.8024,78.9242,78.793,78.8586,59587.0
2022-12-19 12:05:00,84.12,84.18,84.09,84.14,30653.0,78.8493,78.9055,78.8211,78.868,30653.0
2022-12-19 12:10:00,84.14,84.18,84.07,84.18,25317.0,78.868,78.9055,78.8024,78.9055,25317.0
2022-12-19 12:15:00,84.17,84.19,84.1,84.13,14397.0,78.8961,78.9149,78.8305,78.8586,14397.0
2022-12-19 12:20:00,84.13,84.15,83.98,83.98,33359.0,78.8586,78.8774,78.718,78.718,33359.0
2022-12-19 12:25:00,83.98,83.99,83.94,83.95,37674.0,78.718,78.7274,78.6805,78.6899,37674.0
2022-12-19 12:30:00,83.94,83.94,83.84,83.84,24086.0,78.6805,78.6805,78.5868,78.5868,24086.0
2022-12-19 12:35:00,83.84,83.94,83.83,83.87,26605.0,78.5868,78.6805,78.5774,78.6149,26605.0
2022-12-19 12:40:00,83.87,83.89,83.81,83.83,25339.0,78.6149,78.6337,78.5587,78.5774,25339.0
2022-12-19 12:45:00,83.84,84.04,83.84,84.03,21569.0,78.5868,78.7743,78.5868,78.7649,21569.0
2022-12-19 12:50:00,84.02,84.05,84.0,84.02,17396.0,78.7555,78.7836,78.7368,78.7555,17396.0
2022-12-19 12:55:00,84.01,84.04,83.97,84.01,12445.0,78.7461,78.7743,78.7087,78.7461,12445.0
2022-12-19 13:00:00,84.0,84.04,83.97,84.0,27325.0,78.7368,78.7743,78.7087,78.7368,27325.0
2022-12-19 13:05:00,84.0,84.03,83.91,83.95,23406.0,78.7368,78.7649,78.6524,78.6899,23406.0
2022-12-19 13:10:00,83.94,83.98,83.92,83.98,18055.0,78.6805,78.718,78.6618,78.718,18055.0
2022-12-19 13:15:00,83.98,84.0,83.89,84.0,23464.0,78.718,78.7368,78.6337,78.7368,23464.0
2022-12-19 13:20:00,84.0,84.08,84.0,84.04,25746.0,78.7368,78.8118,78.7368,78.7743,25746.0
2022-12-19 13:25:00,84.04,84.08,83.89,83.94,24186.0,78.7743,78.8118,78.6337,78.6805,24186.0
2022-12-19 13:30:00,83.92,83.95,83.82,83.82,29256.0,78.6618,78.6899,78.568,78.568,29256.0
2022-12-19 13:35:00,83.82,83.84,83.76,83.82,47630.0,78.568,78.5868,78.5118,78.568,47630.0
2022-12-19 13:40:00,83.83,83.86,83.71,83.74,44579.0,78.5774,78.6055,78.4649,78.4931,44579.0
2022-12-19 13:45:00,83.73,83.75,83.68,83.73,18269.0,78.4837,78.5024,78.4368,78.4837,18269.0
2022-12-19 13:50:00,83.72,83.73,83.61,83.61,16013.0,78.4743,78.4837,78.3712,78.3712,16013.0
2022-12-19 13:55:00,83.61,83.61,83.5,83.5,16916.0,78.3712,78.3712,78.2681,78.2681,16916.0
2022-12-19 14:00:00,83.47,83.47,83.26,83.27,87576.0,78.24,78.24,78.0431,78.0525,87576.0
2022-12-19 14:05:00,83.27,83.34,83.25,83.32,94077.0,78.0525,78.1181,78.0338,78.0994,94077.0
2022-12-19 14:10:00,83.32,83.39,83.28,83.3,26022.0,78.0994,78.165,78.0619,78.0806,26022.0
2022-12-19 14:15:00,83.29,83.36,83.26,83.3,31049.0,78.0713,78.1369,78.0431,78.0806,31049.0
2022-12-19 14:20:00,83.29,83.38,83.23,83.23,34652.0,78.0713,78.1556,78.015,78.015,34652.0
2022-12-19 14:25:00,83.22,83.24,83.11,83.12,23194.0,78.0056,78.0244,77.9025,77.9119,23194.0
2022-12-19 14:30:00,83.12,83.24,83.1,83.23,44443.0,77.9119,78.0244,77.8932,78.015,44443.0
2022-12-19 14:35:00,83.23,83.25,83.13,83.18,48509.0,78.015,78.0338,77.9213,77.9682,48509.0
2022-12-19 14:40:00,83.17,83.17,83.07,83.17,49145.0,77.9588,77.9588,77.865,77.9588,49145.0
2022-12-19 14:45:00,83.17,83.3,83.16,83.18,40030.0,77.9588,78.0806,77.9494,77.9682,40030.0
2022-12-19 14:50:00,83.18,83.18,83.02,83.06,37709.0,77.9682,77.9682,77.8182,77.8557,37709.0
2022-12-19 14:55:00,83.06,83.2,83.04,83.18,40286.0,77.8557,77.9869,77.8369,77.9682,40286.0
2022-12-19 15:00:00,83.18,83.2,83.07,83.1,42416.0,77.9682,77.9869,77.865,77.8932,42416.0
2022-12-19 15:05:00,83.09,83.25,83.05,83.25,40030.0,77.8838,78.0338,77.8463,78.0338,40030.0
2022-12-19 15:10:00,83.26,83.28,83.16,83.16,50152.0,78.0431,78.0619,77.9494,77.9494,50152.0
2022-12-19 15:15:00,83.16,83.24,83.13,83.2,54310.0,77.9494,78.0244,77.9213,77.9869,54310.0
2022-12-19 15:20:00,83.21,83.22,83.06,83.16,58448.0,77.9963,78.0056,77.8557,77.9494,58448.0
2022-12-19 15:25:00,83.17,83.21,83.1,83.12,54395.0,77.9588,77.9963,77.8932,77.9119,54395.0
2022-12-19 15:30:00,83.11,83.26,83.11,83.24,68542.0,77.9025,78.0431,77.9025,78.0244,68542.0
2022-12-19 15:35:00,83.23,83.29,83.1,83.12,115973.0,78.015,78.0713,77.8932,77.9119,115973.0
2022-12-19 15:40:00,83.11,83.17,83.04,83.14,177057.0,77.9025,77.9588,77.8369,77.9307,177057.0
2022-12-19 15:45:00,83.14,83.34,83.13,83.34,150916.0,77.9307,78.1181,77.9213,78.1181,150916.0
2022-12-19 15:50:00,83.34,83.53,83.33,83.53,118770.0,78.1181,78.2962,78.1088,78.2962,118770.0
2022-12-19 15:55:00,83.53,83.6,83.5,83.55,337098.0,78.2962,78.3618,78.2681,78.315,337098.0
2022-12-20 09:30:00,83.06,83.18,82.79,82.96,369683.0,77.8557,77.9682,77.6026,77.7619,369683.0
2022-12-20 09:35:00,82.96,82.99,82.65,82.67,148078.0,77.7619,77.7901,77.4714,77.4901,148078.0
2022-12-20 09:40:00,82.67,82.73,82.4,82.44,287373.0,77.4901,77.5463,77.237,77.2745,287373.0
2022-12-20 09:45:00,82.4,82.5,82.36,82.5,106593.0,77.237,77.3308,77.1995,77.3308,106593.0
2022-12-20 09:50:00,82.51,82.64,82.35,82.63,73510.0,77.3401,77.462,77.1902,77.4526,73510.0
2022-12-20 09:55:00,82.64,82.92,82.63,82.84,51371.0,77.462,77.7244,77.4526,77.6495,51371.0
2022-12-20 10:00:00,82.84,83.06,82.84,83.01,44279.0,77.6495,77.8557,77.6495,77.8088,44279.0
2022-12-20 10:05:00,83.01,83.16,83.01,83.09,76820.0,77.8088,77.9494,77.8088,77.8838,76820.0
2022-12-20 10:10:00,83.09,83.19,83.05,83.13,54920.0,77.8838,77.9775,77.8463,77.9213,54920.0
2022-12-20 10:15:00,83.11,83.13,82.99,83.08,43485.0,77.9025,77.9213,77.7901,77.8744,43485.0
2022-12-20 10:20:00,83.09,83.26,83.06,83.22,42542.0,77.8838,78.0431,77.8557,78.0056,42542.0
2022-12-20 10:25:00,83.24,83.24,83.1,83.15,35089.0,78.0244,78.0244,77.8932,77.94,35089.0
2022-12-20 10:30:00,83.15,83.22,83.06,83.08,86377.0,77.94,78.0056,77.8557,77.8744,86377.0
2022-12-20 10:35:00,83.08,83.3,83.08,83.29,57219.0,77.8744,78.0806,77.8744,78.0713,57219.0
2022-12-20 10:40:00,83.29,83.35,83.23,83.31,52380.0,78.0713,78.1275,78.015,78.09,52380.0
2022-12-20 10:45:00,83.32,83.4,83.29,83.38,22666.0,78.0994,78.1744,78.0713,78.1556,22666.0
2022-12-20 10:50:00,83.37,83.41,83.28,83.34,22017.0,78.1462,78.1837,78.0619,78.1181,22017.0
2022-12-20 10:55:00,83.35,83.42,83.21,83.21,22234.0,78.1275,78.1931,77.9963,77.9963,22234.0
2022-12-20 11:00:00,83.21,83.32,83.2,83.27,79964.0,77.9963,78.0994,77.9869,78.0525,79964.0
2022-12-20 11:05:00,83.27,83.29,83.22,83.25,34192.0,78.0525,78.0713,78.0056,78.0338,34192.0
2022-12-20 11:10:00,83.24,83.34,83.21,83.3,68110.0,78.0244,78.1181,77.9963,78.0806,68110.0
2022-12-20 11:15:00,83.3,83.3,83.04,83.16,40943.0,78.0806,78.0806,77.8369,77.9494,40943.0
2022-12-20 11:20:00,83.16,83.17,83.07,83.14,21086.0,77.9494,77.9588,77.865,77.9307,21086.0
2022-12-20 11:25:00,83.14,83.24,83.11,83.18,34796.0,77.9307,78.0244,77.9025,77.9682,34796.0
2022-12-20 11:30:00,83.17,83.32,83.17,83.28,17148.0,77.9588,78.0994,77.9588,78.0619,17148.0
2022-12-20 11:35:00,83.3,83.36,83.23,83.36,18903.0,78.0806,78.1369,78.015,78.1369,18903.0
2022-12-20 11:40:00,83.35,83.37,83.24,83.32,57231.0,78.1275,78.1462,78.0244,78.0994,57231.0
2022-12-20 11:45:00,83.32,83.43,83.3,83.42,22962.0,78.0994,78.2025,78.0806,78.1931,22962.0
2022-12-20 11:50:00,83.44,83.44,83.37,83.42,18037.0,78.2119,78.2119,78.1462,78.1931,18037.0
2022-12-20 11:55:00,83.41,83.55,83.37,83.52,41468.0,78.1837,78.315,78.1462,78.2868,41468.0
2022-12-20 12:00:00,83.51,83.61,83.51,83.59,16170.0,78.2775,78.3712,78.2775,78.3525,16170.0
2022-12-20 12:05:00,83.6,83.69,83.57,83.64,16213.0,78.3618,78.4462,78.3337,78.3993,16213.0
2022-12-20 12:10:00,83.63,83.72,83.57,83.6,28648.0,78.39,78.4743,78.3337,78.3618,28648.0
2022-12-20 12:15:00,83.6,83.64,83.58,83.62,10610.0,78.3618,78.3993,78.3431,78.3806,10610.0
2022-12-20 12:20:00,83.61,83.73,83.61,83.73,10525.0,78.3712,78.4837,78.3712,78.4837,10525.0
2022-12-20 12:25:00,83.71,83.73,83.59,83.59,12174.0,78.4649,78.4837,78.3525,78.3525,12174.0
2022-12-20 12:30:00,83.59,83.61,83.49,83.49,43415.0,78.3525,78.3712,78.2587,78.2587,43415.0
2022-12-20 12:35:00,83.48,83.58,83.46,83.58,33315.0,78.2494,78.3431,78.2306,78.3431,33315.0
2022-12-20 12:40:00,83.57,83.65,83.57,83.57,19975.0,78.3337,78.4087,78.3337,78.3337,19975.0
2022-12-20 12:45:00,83.57,83.62,83.57,83.57,13108.0,78.3337,78.3806,78.3337,78.3337,13108.0
2022-12-20 12:50:00,83.59,83.69,83.57,83.66,51800.0,78.3525,78.4462,78.3337,78.4181,51800.0
2022-12-20 12:55:00,83.66,83.66,83.53,83.58,48805.0,78.4181,78.4181,78.2962,78.3431,48805.0
2022-12-20 13:00:00,83.58,83.65,83.57,83.62,18901.0,78.3431,78.4087,78.3337,78.3806,18901.0
2022-12-20 13:05:00,83.62,83.62,83.52,83.58,20567.0,78.3806,78.3806,78.2868,78.3431,20567.0
2022-12-20 13:10:00,83.58,83.58,83.44,83.49,72069.0,78.3431,78.3431,78.2119,78.2587,72069.0
2022-12-20 13:15:00,83.49,83.57,83.45,83.46,35202.0,78.2587,78.3337,78.2212,78.2306,35202.0
2022-12-20 13:20:00,83.46,83.54,83.43,83.48,32389.0,78.2306,78.3056,78.2025,78.2494,32389.0
2022-12-20 13:25:00,83.49,83.57,83.49,83.5,26013.0,78.2587,78.3337,78.2587,78.2681,26013.0
2022-12-20 13:30:00,83.5,83.61,83.5,83.59,19347.0,78.2681,78.3712,78.2681,78.3525,19347.0
2022-12-20 13:35:00,83.61,83.68,83.6,83.66,19131.0,78.3712,78.4368,78.3618,78.4181,19131.0
2022-12-20 13:40:00,83.67,83.7,83.61,83.67,74321.0,78.4274,78.4556,78.3712,78.4274,74321.0
2022-12-20 13:45:00,83.67,83.68,83.57,83.58,22192.0,78.4274,78.4368,78.3337,78.3431,22192.0
2022-12-20 13:50:00,83.58,83.58,83.51,83.52,10686.0,78.3431,78.3431,78.2775,78.2868,10686.0
2022-12-20 13:55:00,83.53,83.64,83.53,83.62,16828.0,78.2962,78.3993,78.2962,78.3806,16828.0
2022-12-20 14:00:00,83.63,83.76,83.6,83.73,41907.0,78.39,78.5118,78.3618,78.4837,41907.0
2022-12-20 14:05:00,83.73,83.74,83.63,83.7,28160.0,78.4837,78.4931,78.39,78.4556,28160.0
2022-12-20 14:10:00,83.7,83.8,83.69,83.8,25889.0,78.4556,78.5493,78.4462,78.5493,25889.0
2022-12-20 14:15:00,83.8,83.8,83.69,83.73,17044.0,78.5493,78.5493,78.4462,78.4837,17044.0
2022-12-20 14:20:00,83.73,83.74,83.58,83.64,32309.0,78.4837,78.4931,78.3431,78.3993,32309.0
2022-12-20 14:25:00,83.65,83.67,83.58,83.61,17094.0,78.4087,78.4274,78.3431,78.3712,17094.0
2022-12-20 14:30:00,83.62,83.63,83.52,83.54,20551.0,78.3806,78.39,78.2868,78.3056,20551.0
2022-12-20 14:35:00,83.53,83.54,83.44,83.49,14031.0,78.2962,78.3056,78.2119,78.2587,14031.0
2022-12-20 14:40:00,83.5,83.53,83.38,83.41,20331.0,78.2681,78.2962,78.1556,78.1837,20331.0
2022-12-20 14:45:00,83.42,83.45,83.38,83.39,21925.0,78.1931,78.2212,78.1556,78.165,21925.0
2022-12-20 14:50:00,83.39,83.45,83.33,83.45,35289.0,78.165,78.2212,78.1088,78.2212,35289.0
2022-12-20 14:55:00,83.44,83.45,83.35,83.37,17095.0,78.2119,78.2212,78.1275,78.1462,17095.0
2022-12-20 15:00:00,83.36,83.36,83.24,83.24,16953.0,78.1369,78.1369,78.0244,78.0244,16953.0
2022-12-20 15:05:00,83.23,83.25,83.19,83.24,21933.0,78.015,78.0338,77.9775,78.0244,21933.0
2022-12-20 15:10:00,83.24,83.34,83.22,83.33,20548.0,78.0244,78.1181,78.0056,78.1088,20548.0
2022-12-20 15:15:00,83.34,83.42,83.33,83.34,29253.0,78.1181,78.1931,78.1088,78.1181,29253.0
2022-12-20 15:20:00,83.34,83.38,83.28,83.38,81204.0,78.1181,78.1556,78.0619,78.1556,81204.0
2022-12-20 15:25:00,83.38,83.51,83.38,83.5,35429.0,78.1556,78.2775,78.1556,78.2681,35429.0
2022-12-20 15:30:00,83.5,83.59,83.47,83.5,85958.0,78.2681,78.3525,78.24,78.2681,85958.0
2022-12-20 15:35:00,83.5,83.63,83.48,83.63,34951.0,78.2681,78.39,78.2494,78.39,34951.0
2022-12-20 15:40:00,83.63,83.64,83.56,83.59,95522.0,78.39,78.3993,78.3243,78.3525,95522.0
2022-12-20 15:45:00,83.59,83.65,83.5,83.55,49114.0,78.3525,78.4087,78.2681,78.315,49114.0
2022-12-20 15:50:00,83.55,83.55,83.35,83.39,105031.0,78.315,78.315,78.1275,78.165,105031.0
2022-12-20 15:55:00,83.38,83.39,83.27,83.3,295899.0,78.1556,78.165,78.0525,78.0806,295899.0
2022-12-21 09:30:00,83.88,83.96,83.8,83.88,113454.0,78.6243,78.6993,78.5493,78.6243,113454.0
2022-12-21 09:35:00,83.89,84.06,83.88,84.01,90169.0,78.6337,78.793,78.6243,78.7461,90169.0
2022-12-21 09:40:00,84.01,84.1,83.9,84.05,58718.0,78.7461,78.8305,78.643,78.7836,58718.0
2022-12-21 09:45:00,84.05,84.16,84.03,84.11,90955.0,78.7836,78.8867,78.7649,78.8399,90955.0
2022-12-21 09:50:00,84.09,84.23,84.04,84.06,48331.0,78.8211,78.9524,78.7743,78.793,48331.0
2022-12-21 09:55:00,84.06,84.17,84.01,84.17,25504.0,78.793,78.8961,78.7461,78.8961,25504.0
2022-12-21 10:00:00,84.19,84.48,84.12,84.45,95656.0,78.9149,79.1867,78.8493,79.1586,95656.0
2022-12-21 10:05:00,84.45,84.57,84.43,84.55,131414.0,79.1586,79.2711,79.1398,79.2523,131414.0
2022-12-21 10:10:00,84.55,84.61,84.51,84.57,210963.0,79.2523,79.3086,79.2148,79.2711,210963.0
2022-12-21 10:15:00,84.56,84.61,84.46,84.52,63561.0,79.2617,79.3086,79.1679,79.2242,63561.0
2022-12-21 10:20:00,84.52,84.57,84.46,84.51,33729.0,79.2242,79.2711,79.1679,79.2148,33729.0
2022-12-21 10:25:00,84.52,84.67,84.51,84.66,70784.0,79.2242,79.3648,79.2148,79.3554,70784.0
2022-12-21 10:30:00,84.67,84.83,84.62,84.81,57372.0,79.3648,79.5148,79.3179,79.496,57372.0
2022-12-21 10:35:00,84.82,84.9,84.8,84.9,61877.0,79.5054,79.5804,79.4866,79.5804,61877.0
2022-12-21 10:40:00,84.89,84.94,84.84,84.88,127290.0,79.571,79.6179,79.5241,79.5616,127290.0
2022-12-21 10:45:00,84.88,84.95,84.8,84.84,47208.0,79.5616,79.6272,79.4866,79.5241,47208.0
2022-12-21 10:50:00,84.84,84.86,84.76,84.78,34513.0,79.5241,79.5429,79.4492,79.4679,34513.0
2022-12-21 10:55:00,84.77,84.87,84.76,84.85,19376.0,79.4585,79.5523,79.4492,79.5335,19376.0
2022-12-21 11:00:00,84.86,84.95,84.84,84.93,28371.0,79.5429,79.6272,79.5241,79.6085,28371.0
2022-12-21 11:05:00,84.93,84.93,84.72,84.76,17743.0,79.6085,79.6085,79.4117,79.4492,17743.0
2022-12-21 11:10:00,84.78,84.88,84.77,84.79,23310.0,79.4679,79.5616,79.4585,79.4773,23310.0
2022-12-21 11:15:00,84.79,84.88,84.78,84.83,19434.0,79.4773,79.5616,79.4679,79.5148,19434.0
2022-12-21 11:20:00,84.83,84.87,84.71,84.8,26000.0,79.5148,79.5523,79.4023,79.4866,26000.0
2022-12-21 11:25:00,84.81,84.88,84.77,84.85,33872.0,79.496,79.5616,79.4585,79.5335,33872.0
2022-12-21 11:30:00,84.86,84.95,84.86,84.92,21690.0,79.5429,79.6272,79.5429,79.5991,21690.0
2022-12-21 11:35:00,84.91,84.92,84.85,84.86,12495.0,79.5898,79.5991,79.5335,79.5429,12495.0
2022-12-21 11:40:00,84.85,84.85,84.79,84.8,11475.0,79.5335,79.5335,79.4773,79.4866,11475.0
2022-12-21 11:45:00,84.8,84.82,84.62,84.63,20958.0,79.4866,79.5054,79.3179,79.3273,20958.0
2022-12-21 11:50:00,84.64,84.69,84.61,84.66,13767.0,79.3367,79.3835,79.3086,79.3554,13767.0
2022-12-21 11:55:00,84.66,84.76,84.64,84.73,18595.0,79.3554,79.4492,79.3367,79.421,18595.0
2022-12-21 12:00:00,84.73,84.74,84.65,84.65,14690.0,79.421,79.4304,79.346,79.346,14690.0
2022-12-21 12:05:00,84.66,84.75,84.65,84.67,31518.0,79.3554,79.4398,79.346,79.3648,31518.0
2022-12-21 12:10:00,84.67,84.75,84.66,84.75,13859.0,79.3648,79.4398,79.3554,79.4398,13859.0
2022-12-21 12:15:00,84.76,84.76,84.69,84.75,9241.0,79.4492,79.4492,79.3835,79.4398,9241.0
2022-12-21 12:20:00,84.75,84.82,84.73,84.8,16607.0,79.4398,79.5054,79.421,79.4866,16607.0
2022-12-21 12:25:00,84.79,84.8,84.73,84.75,12239.0,79.4773,79.4866,79.421,79.4398,12239.0
2022-12-21 12:30:00,84.74,84.77,84.68,84.69,11627.0,79.4304,79.4585,79.3742,79.3835,11627.0
2022-12-21 12:35:00,84.68,84.69,84.65,84.66,33421.0,79.3742,79.3835,79.346,79.3554,33421.0
2022-12-21 12:40:00,84.67,84.71,84.65,84.69,21090.0,79.3648,79.4023,79.346,79.3835,21090.0
2022-12-21 12:45:00,84.7,84.7,84.64,84.68,14262.0,79.3929,79.3929,79.3367,79.3742,14262.0
2022-12-21 12:50:00,84.68,84.68,84.59,84.64,26110.0,79.3742,79.3742,79.2898,79.3367,26110.0
2022-12-21 12:55:00,84.64,84.67,84.57,84.67,33473.0,79.3367,79.3648,79.2711,79.3648,33473.0
2022-12-21 13:00:00,84.67,84.81,84.64,84.81,28392.0,79.3648,79.496,79.3367,79.496,28392.0
2022-12-21 13:05:00,84.81,84.81,84.72,84.77,22691.0,79.496,79.496,79.4117,79.4585,22691.0
2022-12-21 13:10:00,84.78,84.8,84.67,84.7,26795.0,79.4679,79.4866,79.3648,79.3929,26795.0
2022-12-21 13:15:00,84.7,84.73,84.67,84.69,21150.0,79.3929,79.421,79.3648,79.3835,21150.0
2022-12-21 13:20:00,84.7,84.77,84.66,84.67,12955.0,79.3929,79.4585,79.3554,79.3648,12955.0
2022-12-21 13:25:00,84.67,84.77,84.64,84.75,25179.0,79.3648,79.4585,79.3367,79.4398,25179.0
2022-12-21 13:30:00,84.76,84.83,84.76,84.8,5320.0,79.4492,79.5148,79.4492,79.4866,5320.0
2022-12-21 13:35:00,84.8,84.88,84.79,84.87,9636.0,79.4866,79.5616,79.4773,79.5523,9636.0
2022-12-21 13:40:00,84.86,84.91,84.84,84.91,8939.0,79.5429,79.5898,79.5241,79.5898,8939.0
2022-12-21 13:45:00,84.91,84.94,84.88,84.92,55515.0,79.5898,79.6179,79.5616,79.5991,55515.0
2022-12-21 13:50:00,84.92,84.97,84.88,84.97,16103.0,79.5991,79.646,79.5616,79.646,16103.0
2022-12-21 13:55:00,84.96,84.97,84.9,84.92,18372.0,79.6366,79.646,79.5804,79.5991,18372.0
2022-12-21 14:00:00,84.92,84.99,84.92,84.93,23863.0,79.5991,79.6647,79.5991,79.6085,23863.0
2022-12-21 14:05:00,84.93,84.98,84.89,84.95,33087.0,79.6085,79.6554,79.571,79.6272,33087.0
2022-12-21 14:10:00,84.95,85.02,84.89,84.91,31577.0,79.6272,79.6929,79.571,79.5898,31577.0
2022-12-21 14:15:00,84.92,84.94,84.78,84.78,34157.0,79.5991,79.6179,79.4679,79.4679,34157.0
2022-12-21 14:20:00,84.78,84.79,84.69,84.71,25896.0,79.4679,79.4773,79.3835,79.4023,25896.0
2022-12-21 14:25:00,84.7,84.72,84.57,84.59,38387.0,79.3929,79.4117,79.2711,79.2898,38387.0
2022-12-21 14:30:00,84.59,84.69,84.56,84.67,32573.0,79.2898,79.3835,79.2617,79.3648,32573.0
2022-12-21 14:35:00,84.67,84.68,84.54,84.58,75160.0,79.3648,79.3742,79.2429,79.2804,75160.0
2022-12-21 14:40:00,84.58,84.6,84.41,84.46,78111.0,79.2804,79.2992,79.1211,79.1679,78111.0
2022-12-21 14:45:00,84.45,84.5,84.42,84.47,34997.0,79.1586,79.2054,79.1305,79.1773,34997.0
2022-12-21 14:50:00,84.47,84.47,84.35,84.37,37915.0,79.1773,79.1773,79.0648,79.0836,37915.0
2022-12-21 14:55:00,84.37,84.44,84.32,84.42,231240.0,79.0836,79.1492,79.0367,79.1305,231240.0
2022-12-21 15:00:00,84.42,84.48,84.4,84.45,131082.0,79.1305,79.1867,79.1117,79.1586,131082.0
2022-12-21 15:05:00,84.44,84.45,84.3,84.34,155027.0,79.1492,79.1586,79.018,79.0555,155027.0
2022-12-21 15:10:00,84.33,84.44,84.29,84.42,61100.0,79.0461,79.1492,79.0086,79.1305,61100.0
2022-12-21 15:15:00,84.42,84.43,84.18,84.2,33109.0,79.1305,79.1398,78.9055,78.9242,33109.0
2022-12-21 15:20:00,84.19,84.23,84.12,84.14,48415.0,78.9149,78.9524,78.8493,78.868,48415.0
2022-12-21 15:25:00,84.14,84.18,84.05,84.07,79889.0,78.868,78.9055,78.7836,78.8024,79889.0
2022-12-21 15:30:00,84.06,84.15,84.04,84.08,39116.0,78.793,78.8774,78.7743,78.8118,39116.0
2022-12-21 15:35:00,84.07,84.07,83.92,83.95,60805.0,78.8024,78.8024,78.6618,78.6899,60805.0
2022-12-21 15:40:00,83.95,84.01,83.9,83.97,107666.0,78.6899,78.7461,78.643,78.7087,107666.0
2022-12-21 15:45:00,83.99,84.19,83.94,84.19,63113.0,78.7274,78.9149,78.6805,78.9149,63113.0
2022-12-21 15:50:00,84.18,84.21,84.0,84.11,137074.0,78.9055,78.9336,78.7368,78.8399,137074.0
2022-12-21 15:55:00,84.11,84.17,84.07,84.16,365222.0,78.8399,78.8961,78.8024,78.8867,365222.0
2022-12-22 09:30:00,83.44,83.57,83.23,83.39,125514.0,78.2119,78.3337,78.015,78.165,125514.0
2022-12-22 09:35:00,83.39,83.61,83.32,83.36,70573.0,78.165,78.3712,78.0994,78.1369,70573.0
2022-12-22 09:40:00,83.35,83.51,83.32,83.51,137671.0,78.1275,78.2775,78.0994,78.2775,137671.0
2022-12-22 09:45:00,83.51,83.55,83.44,83.45,35005.0,78.2775,78.315,78.2119,78.2212,35005.0
2022-12-22 09:50:00,83.44,83.61,83.43,83.57,25283.0,78.2119,78.3712,78.2025,78.3337,25283.0
2022-12-22 09:55:00,83.58,83.88,83.58,83.87,26258.0,78.3431,78.6243,78.3431,78.6149,26258.0
2022-12-22 10:00:00,83.86,83.86,83.59,83.64,28886.0,78.6055,78.6055,78.3525,78.3993,28886.0
2022-12-22 10:05:00,83.65,83.74,83.5,83.55,32895.0,78.4087,78.4931,78.2681,78.315,32895.0
2022-12-22 10:10:00,83.55,83.57,83.44,83.56,21650.0,78.315,78.3337,78.2119,78.3243,21650.0
2022-12-22 10:15:00,83.55,83.58,83.45,83.56,16623.0,78.315,78.3431,78.2212,78.3243,16623.0
2022-12-22 10:20:00,83.59,83.62,83.52,83.53,11426.0,78.3525,78.3806,78.2868,78.2962,11426.0
2022-12-22 10:25:00,83.55,83.6,83.53,83.53,9406.0,78.315,78.3618,78.2962,78.2962,9406.0
2022-12-22 10:30:00,83.48,83.55,83.41,83.5,38153.0,78.2494,78.315,78.1837,78.2681,38153.0
2022-12-22 10:35:00,83.5,83.53,83.45,83.5,23156.0,78.2681,78.2962,78.2212,78.2681,23156.0
2022-12-22 10:40:00,83.51,83.58,83.48,83.52,16542.0,78.2775,78.3431,78.2494,78.2868,16542.0
2022-12-22 10:45:00,83.52,83.65,83.44,83.61,27418.0,78.2868,78.4087,78.2119,78.3712,27418.0
2022-12-22 10:50:00,83.6,83.6,83.48,83.49,20411.0,78.3618,78.3618,78.2494,78.2587,20411.0
2022-12-22 10:55:00,83.48,83.54,83.46,83.53,11700.0,78.2494,78.3056,78.2306,78.2962,11700.0
2022-12-22 11:00:00,83.52,83.62,83.47,83.59,26617.0,78.2868,78.3806,78.24,78.3525,26617.0
2022-12-22 11:05:00,83.6,83.72,83.6,83.62,101647.0,78.3618,78.4743,78.3618,78.3806,101647.0
2022-12-22 11:10:00,83.62,83.72,83.59,83.7,36285.0,78.3806,78.4743,78.3525,78.4556,36285.0
2022-12-22 11:15:00,83.72,83.77,83.65,83.66,63135.0,78.4743,78.5212,78.4087,78.4181,63135.0
2022-12-22 11:20:00,83.66,83.67,83.57,83.57,54216.0,78.4181,78.4274,78.3337,78.3337,54216.0
2022-12-22 11:25:00,83.57,83.57,83.45,83.52,29115.0,78.3337,78.3337,78.2212,78.2868,29115.0
2022-12-22 11:30:00,83.52,83.56,83.48,83.5,30420.0,78.2868,78.3243,78.2494,78.2681,30420.0
2022-12-22 11:35:00,83.51,83.53,83.4,83.41,35153.0,78.2775,78.2962,78.1744,78.1837,35153.0
2022-12-22 11:40:00,83.39,83.4,83.26,83.27,34290.0,78.165,78.1744,78.0431,78.0525,34290.0
2022-12-22 11:45:00,83.27,83.3,83.22,83.26,40521.0,78.0525,78.0806,78.0056,78.0431,40521.0
2022-12-22 11:50:00,83.27,83.34,83.23,83.34,34782.0,78.0525,78.1181,78.015,78.1181,34782.0
2022-12-22 11:55:00,83.34,83.38,83.29,83.36,23835.0,78.1181,78.1556,78.0713,78.1369,23835.0
2022-12-22 12:00:00,83.35,83.38,83.29,83.33,36138.0,78.1275,78.1556,78.0713,78.1088,36138.0
2022-12-22 12:05:00,83.32,83.34,83.25,83.33,31224.0,78.0994,78.1181,78.0338,78.1088,31224.0
2022-12-22 12:10:00,83.34,83.35,83.22,83.24,16893.0,78.1181,78.1275,78.0056,78.0244,16893.0
2022-12-22 12:15:00,83.23,83.27,83.18,83.19,37579.0,78.015,78.0525,77.9682,77.9775,37579.0
2022-12-22 12:20:00,83.18,83.19,82.88,82.88,352007.0,77.9682,77.9775,77.6869,77.6869,352007.0
2022-12-22 12:25:00,82.89,82.95,82.77,82.83,76497.0,77.6963,77.7526,77.5838,77.6401,76497.0
2022-12-22 12:30:00,82.81,82.84,82.75,82.75,28576.0,77.6213,77.6495,77.5651,77.5651,28576.0
2022-12-22 12:35:00,82.72,82.74,82.64,82.69,23497.0,77.537,77.5557,77.462,77.5089,23497.0
2022-12-22 12:40:00,82.69,82.69,82.59,82.67,10758.0,77.5089,77.5089,77.4151,77.4901,10758.0
2022-12-22 12:45:00,82.67,82.75,82.66,82.72,30905.0,77.4901,77.5651,77.4807,77.537,30905.0
2022-12-22 12:50:00,82.71,82.73,82.66,82.7,14039.0,77.5276,77.5463,77.4807,77.5182,14039.0
2022-12-22 12:55:00,82.69,82.72,82.67,82.72,25711.0,77.5089,77.537,77.4901,77.537,25711.0
2022-12-22 13:00:00,82.73,82.73,82.57,82.62,43326.0,77.5463,77.5463,77.3964,77.4432,43326.0
2022-12-22 13:05:00,82.63,82.65,82.39,82.47,175467.0,77.4526,77.4714,77.2276,77.3026,175467.0
2022-12-22 13:10:00,82.47,82.6,82.47,82.59,29245.0,77.3026,77.4245,77.3026,77.4151,29245.0
2022-12-22 13:15:00,82.59,82.66,82.57,82.63,22548.0,77.4151,77.4807,77.3964,77.4526,22548.0
2022-12-22 13:20:00,82.62,82.62,82.51,82.54,16420.0,77.4432,77.4432,77.3401,77.3683,16420.0
2022-12-22 13:25:00,82.54,82.57,82.48,82.53,18203.0,77.3683,77.3964,77.312,77.3589,18203.0
2022-12-22 13:30:00,82.52,82.52,82.31,82.36,31221.0,77.3495,77.3495,77.1527,77.1995,31221.0
2022-12-22 13:35:00,82.35,82.43,82.31,82.43,42685.0,77.1902,77.2651,77.1527,77.2651,42685.0
2022-12-22 13:40:00,82.44,82.52,82.41,82.5,23974.0,77.2745,77.3495,77.2464,77.3308,23974.0
2022-12-22 13:45:00,82.49,82.51,82.34,82.36,14522.0,77.3214,77.3401,77.1808,77.1995,14522.0
2022-12-22 13:50:00,82.36,82.36,82.3,82.33,19907.0,77.1995,77.1995,77.1433,77.1714,19907.0
2022-12-22 13:55:00,82.33,82.37,82.27,82.34,40517.0,77.1714,77.2089,77.1152,77.1808,40517.0
2022-12-22 14:00:00,82.35,82.46,82.35,82.43,37282.0,77.1902,77.2933,77.1902,77.2651,37282.0
2022-12-22 14:05:00,82.44,82.57,82.44,82.5,13003.0,77.2745,77.3964,77.2745,77.3308,13003.0
2022-12-22 14:10:00,82.5,82.72,82.49,82.72,50173.0,77.3308,77.537,77.3214,77.537,50173.0
2022-12-22 14:15:00,82.72,82.72,82.65,82.66,17854.0,77.537,77.537,77.4714,77.4807,17854.0
2022-12-22 14:20:00,82.66,82.73,82.55,82.73,22928.0,77.4807,77.5463,77.3776,77.5463,22928.0
2022-12-22 14:25:00,82.73,82.8,82.66,82.8,31189.0,77.5463,77.612,77.4807,77.612,31189.0
2022-12-22 14:30:00,82.79,82.79,82.69,82.75,23714.0,77.6026,77.6026,77.5089,77.5651,23714.0
2022-12-22 14:35:00,82.76,82.78,82.6,82.66,14163.0,77.5745,77.5932,77.4245,77.4807,14163.0
2022-12-22 14:40:00,82.66,82.71,82.6,82.65,14173.0,77.4807,77.5276,77.4245,77.4714,14173.0
2022-12-22 14:45:00,82.65,82.77,82.65,82.77,24218.0,77.4714,77.5838,77.4714,77.5838,24218.0
2022-12-22 14:50:00,82.79,82.88,82.75,82.86,36348.0,77.6026,77.6869,77.5651,77.6682,36348.0
2022-12-22 14:55:00,82.86,83.05,82.85,83.03,34699.0,77.6682,77.8463,77.6588,77.8275,34699.0
2022-12-22 15:00:00,83.04,83.11,82.99,83.09,24541.0,77.8369,77.9025,77.7901,77.8838,24541.0
2022-12-22 15:05:00,83.1,83.33,83.05,83.33,39956.0,77.8932,78.1088,77.8463,78.1088,39956.0
2022-12-22 15:10:00,83.34,83.35,83.16,83.18,69463.0,78.1181,78.1275,77.9494,77.9682,69463.0
2022-12-22 15:15:00,83.18,83.42,83.17,83.41,70215.0,77.9682,78.1931,77.9588,78.1837,70215.0
2022-12-22 15:20:00,83.41,83.52,83.4,83.48,117226.0,78.1837,78.2868,78.1744,78.2494,117226.0
2022-12-22 15:25:00,83.47,83.6,83.37,83.59,106047.0,78.24,78.3618,78.1462,78.3525,106047.0
2022-12-22 15:30:00,83.6,83.68,83.49,83.49,77991.0,78.3618,78.4368,78.2587,78.2587,77991.0
2022-12-22 15:35:00,83.48,83.51,83.36,83.46,63039.0,78.2494,78.2775,78.1369,78.2306,63039.0
2022-12-22 15:40:00,83.47,83.55,83.44,83.48,73475.0,78.24,78.315,78.2119,78.2494,73475.0
2022-12-22 15:45:00,83.47,83.59,83.41,83.59,119887.0,78.24,78.3525,78.1837,78.3525,119887.0
2022-12-22 15:50:00,83.59,83.83,83.59,83.8,267705.0,78.3525,78.5774,78.3525,78.5493,267705.0
2022-12-22 15:55:00,83.8,83.87,83.7,83.83,646096.0,78.5493,78.6149,78.4556,78.5774,646096.0
2022-12-23 09:30:00,83.8,83.92,83.41,83.71,103088.0,78.5493,78.6618,78.1837,78.4649,103088.0
2022-12-23 09:35:00,83.72,83.76,83.52,83.52,39730.0,78.4743,78.5118,78.2868,78.2868,39730.0
2022-12-23 09:40:00,83.52,83.84,83.51,83.59,43737.0,78.2868,78.5868,78.2775,78.3525,43737.0
2022-12-23 09:45:00,83.6,83.61,83.4,83.47,37042.0,78.3618,78.3712,78.1744,78.24,37042.0
2022-12-23 09:50:00,83.47,83.53,83.28,83.32,62843.0,78.24,78.2962,78.0619,78.0994,62843.0
2022-12-23 09:55:00,83.32,83.36,83.22,83.33,35103.0,78.0994,78.1369,78.0056,78.1088,35103.0
2022-12-23 10:00:00,83.35,83.65,83.3,83.48,147445.0,78.1275,78.4087,78.0806,78.2494,147445.0
2022-12-23 10:05:00,83.47,83.61,83.31,83.58,61978.0,78.24,78.3712,78.09,78.3431,61978.0
2022-12-23 10:10:00,83.57,83.72,83.57,83.63,25216.0,78.3337,78.4743,78.3337,78.39,25216.0
2022-12-23 10:15:00,83.62,83.99,83.57,83.98,55624.0,78.3806,78.7274,78.3337,78.718,55624.0
2022-12-23 10:20:00,83.98,84.01,83.88,84.0,49707.0,78.718,78.7461,78.6243,78.7368,49707.0
2022-12-23 10:25:00,84.0,84.05,83.9,83.97,33381.0,78.7368,78.7836,78.643,78.7087,33381.0
2022-12-23 10:30:00,83.97,84.15,83.96,84.15,36165.0,78.7087,78.8774,78.6993,78.8774,36165.0
2022-12-23 10:35:00,84.16,84.22,84.1,84.2,38611.0,78.8867,78.943,78.8305,78.9242,38611.0
2022-12-23 10:40:00,84.19,84.28,84.17,84.2,36845.0,78.9149,78.9992,78.8961,78.9242,36845.0
2022-12-23 10:45:00,84.2,84.22,84.06,84.1,45785.0,78.9242,78.943,78.793,78.8305,45785.0
2022-12-23 10:50:00,84.09,84.1,83.96,84.01,29840.0,78.8211,78.8305,78.6993,78.7461,29840.0
2022-12-23 10:55:00,84.02,84.06,83.95,83.98,23339.0,78.7555,78.793,78.6899,78.718,23339.0
2022-12-23 11:00:00,83.97,84.01,83.87,83.89,31984.0,78.7087,78.7461,78.6149,78.6337,31984.0
2022-12-23 11:05:00,83.9,83.92,83.83,83.87,46733.0,78.643,78.6618,78.5774,78.6149,46733.0
2022-12-23 11:10:00,83.87,84.01,83.87,83.96,29825.0,78.6149,78.7461,78.6149,78.6993,29825.0
2022-12-23 11:15:00,83.93,83.98,83.88,83.95,15278.0,78.6712,78.718,78.6243,78.6899,15278.0
2022-12-23 11:20:00,83.97,84.08,83.88,83.92,41610.0,78.7087,78.8118,78.6243,78.6618,41610.0
2022-12-23 11:25:00,83.92,83.98,83.85,83.89,26468.0,78.6618,78.718,78.5962,78.6337,26468.0
2022-12-23 11:30:00,83.9,83.94,83.87,83.88,13387.0,78.643,78.6805,78.6149,78.6243,13387.0
2022-12-23 11:35:00,83.89,84.08,83.89,84.06,22314.0,78.6337,78.8118,78.6337,78.793,22314.0
2022-12-23 11:40:00,84.08,84.18,84.06,84.06,20397.0,78.8118,78.9055,78.793,78.793,20397.0
2022-12-23 11:45:00,84.06,84.11,84.01,84.11,12732.0,78.793,78.8399,78.7461,78.8399,12732.0
2022-12-23 11:50:00,84.12,84.18,84.05,84.07,13657.0,78.8493,78.9055,78.7836,78.8024,13657.0
2022-12-23 11:55:00,84.06,84.13,84.04,84.11,29100.0,78.793,78.8586,78.7743,78.8399,29100.0
2022-12-23 12:00:00,84.13,84.24,84.11,84.21,17955.0,78.8586,78.9617,78.8399,78.9336,17955.0
2022-12-23 12:05:00,84.21,84.22,84.1,84.1,19631.0,78.9336,78.943,78.8305,78.8305,19631.0
2022-12-23 12:10:00,84.12,84.16,84.09,84.15,12341.0,78.8493,78.8867,78.8211,78.8774,12341.0
2022-12-23 12:15:00,84.15,84.22,84.13,84.2,13824.0,78.8774,78.943,78.8586,78.9242,13824.0
2022-12-23 12:20:00,84.19,84.32,84.18,84.29,13181.0,78.9149,79.0367,78.9055,79.0086,13181.0
2022-12-23 12:25:00,84.29,84.29,84.18,84.19,9675.0,79.0086,79.0086,78.9055,78.9149,9675.0
2022-12-23 12:30:00,84.19,84.31,84.18,84.3,28031.0,78.9149,79.0273,78.9055,79.018,28031.0
2022-12-23 12:35:00,84.31,84.36,84.24,84.26,19042.0,79.0273,79.0742,78.9617,78.9805,19042.0
2022-12-23 12:40:00,84.26,84.3,84.17,84.23,13633.0,78.9805,79.018,78.8961,78.9524,13633.0
2022-12-23 12:45:00,84.26,84.31,84.2,84.21,11290.0,78.9805,79.0273,78.9242,78.9336,11290.0
2022-12-23 12:50:00,84.2,84.24,84.19,84.2,7714.0,78.9242,78.9617,78.9149,78.9242,7714.0
2022-12-23 12:55:00,84.19,84.28,84.19,84.26,9046.0,78.9149,78.9992,78.9149,78.9805,9046.0
2022-12-23 13:00:00,84.27,84.35,84.26,84.33,10493.0,78.9899,79.0648,78.9805,79.0461,10493.0
2022-12-23 13:05:00,84.34,84.42,84.31,84.36,8688.0,79.0555,79.1305,79.0273,79.0742,8688.0
2022-12-23 13:10:00,84.36,84.39,84.21,84.23,19567.0,79.0742,79.1023,78.9336,78.9524,19567.0
2022-12-23 13:15:00,84.24,84.34,84.24,84.32,29166.0,78.9617,79.0555,78.9617,79.0367,29166.0
2022-12-23 13:20:00,84.33,84.35,84.27,84.29,12800.0,79.0461,79.0648,78.9899,79.0086,12800.0
2022-12-23 13:25:00,84.28,84.3,84.26,84.29,7784.0,78.9992,79.018,78.9805,79.0086,7784.0
2022-12-23 13:30:00,84.3,84.35,84.29,84.33,11019.0,79.018,79.0648,79.0086,79.0461,11019.0
2022-12-23 13:35:00,84.33,84.37,84.21,84.23,11997.0,79.0461,79.0836,78.9336,78.9524,11997.0
2022-12-23 13:40:00,84.22,84.25,84.07,84.07,8503.0,78.943,78.9711,78.8024,78.8024,8503.0
2022-12-23 13:45:00,84.08,84.08,83.94,84.06,21271.0,78.8118,78.8118,78.6805,78.793,21271.0
2022-12-23 13:50:00,84.03,84.05,84.0,84.02,9750.0,78.7649,78.7836,78.7368,78.7555,9750.0
2022-12-23 13:55:00,84.01,84.02,83.93,83.95,29748.0,78.7461,78.7555,78.6712,78.6899,29748.0
2022-12-23 14:00:00,83.95,83.97,83.89,83.9,13803.0,78.6899,78.7087,78.6337,78.643,13803.0
2022-12-23 14:05:00,83.89,84.0,83.88,83.96,13996.0,78.6337,78.7368,78.6243,78.6993,13996.0
2022-12-23 14:10:00,83.95,84.07,83.95,84.06,8282.0,78.6899,78.8024,78.6899,78.793,8282.0
2022-12-23 14:15:00,84.07,84.18,84.05,84.17,14941.0,78.8024,78.9055,78.7836,78.8961,14941.0
2022-12-23 14:20:00,84.17,84.19,84.13,84.16,11241.0,78.8961,78.9149,78.8586,78.8867,11241.0
2022-12-23 14:25:00,84.17,84.25,84.17,84.19,19992.0,78.8961,78.9711,78.8961,78.9149,19992.0
2022-12-23 14:30:00,84.18,84.25,84.18,84.21,20354.0,78.9055,78.9711,78.9055,78.9336,20354.0
2022-12-23 14:35:00,84.21,84.27,84.2,84.25,25328.0,78.9336,78.9899,78.9242,78.9711,25328.0
2022-12-23 14:40:00,84.25,84.26,84.15,84.19,14762.0,78.9711,78.9805,78.8774,78.9149,14762.0
2022-12-23 14:45:00,84.18,84.22,84.13,84.14,7205.0,78.9055,78.943,78.8586,78.868,7205.0
2022-12-23 14:50:00,84.14,84.25,84.12,84.25,18055.0,78.868,78.9711,78.8493,78.9711,18055.0
2022-12-23 14:55:00,84.24,84.33,84.24,84.33,10158.0,78.9617,79.0461,78.9617,79.0461,10158.0
2022-12-23 15:00:00,84.34,84.45,84.32,84.36,21012.0,79.0555,79.1586,79.0367,79.0742,21012.0
2022-12-23 15:05:00,84.36,84.36,84.3,84.32,9604.0,79.0742,79.0742,79.018,79.0367,9604.0
2022-12-23 15:10:00,84.32,84.38,84.31,84.34,33264.0,79.0367,79.093,79.0273,79.0555,33264.0
2022-12-23 15:15:00,84.35,84.43,84.35,84.39,36537.0,79.0648,79.1398,79.0648,79.1023,36537.0
2022-12-23 15:20:00,84.4,84.4,84.24,84.25,24424.0,79.1117,79.1117,78.9617,78.9711,24424.0
2022-12-23 15:25:00,84.25,84.31,84.23,84.29,25709.0,78.9711,79.0273,78.9524,79.0086,25709.0
2022-12-23 15:30:00,84.29,84.32,84.14,84.2,33549.0,79.0086,79.0367,78.868,78.9242,33549.0
2022-12-23 15:35:00,84.19,84.25,84.17,84.23,48951.0,78.9149,78.9711,78.8961,78.9524,48951.0
2022-12-23 15:40:00,84.24,84.39,84.24,84.38,43673.0,78.9617,79.1023,78.9617,79.093,43673.0
2022-12-23 15:45:00,84.37,84.48,84.36,84.48,39211.0,79.0836,79.1867,79.0742,79.1867,39211.0
2022-12-23 15:50:00,84.47,84.53,84.38,84.51,98714.0,79.1773,79.2336,79.093,79.2148,98714.0
2022-12-23 15:55:00,84.51,84.55,84.47,84.52,188198.0,79.2148,79.2523,79.1773,79.2242,188198.0
2022-12-27 09:30:00,84.56,84.66,84.19,84.24,111229.0,79.2617,79.3554,78.9149,78.9617,111229.0
2022-12-27 09:35:00,84.23,84.28,84.08,84.18,94230.0,78.9524,78.9992,78.8118,78.9055,94230.0
2022-12-27 09:40:00,84.18,84.29,84.1,84.16,32708.0,78.9055,79.0086,78.8305,78.8867,32708.0
2022-12-27 09:45:00,84.17,84.17,84.0,84.01,75273.0,78.8961,78.8961,78.7368,78.7461,75273.0
2022-12-27 09:50:00,84.01,84.12,84.0,84.06,57073.0,78.7461,78.8493,78.7368,78.793,57073.0
2022-12-27 09:55:00,84.06,84.06,83.9,83.95,36285.0,78.793,78.793,78.643,78.6899,36285.0
2022-12-27 10:00:00,83.94,83.99,83.74,83.87,52856.0,78.6805,78.7274,78.4931,78.6149,52856.0
2022-12-27 10:05:00,83.88,84.03,83.85,84.0,34150.0,78.6243,78.7649,78.5962,78.7368,34150.0
2022-12-27 10:10:00,84.01,84.11,83.95,84.11,34422.0,78.7461,78.8399,78.6899,78.8399,34422.0
2022-12-27 10:15:00,84.11,84.44,84.06,84.37,68175.0,78.8399,79.1492,78.793,79.0836,68175.0
2022-12-27 10:20:00,84.38,84.57,84.38,84.48,29787.0,79.093,79.2711,79.093,79.1867,29787.0
2022-12-27 10:25:00,84.5,84.51,84.33,84.39,29069.0,79.2054,79.2148,79.0461,79.1023,29069.0
2022-12-27 10:30:00,84.39,84.44,84.25,84.42,20863.0,79.1023,79.1492,78.9711,79.1305,20863.0
2022-12-27 10:35:00,84.41,84.46,84.37,84.46,19573.0,79.1211,79.1679,79.0836,79.1679,19573.0
2022-12-27 10:40:00,84.44,84.5,84.4,84.47,16450.0,79.1492,79.2054,79.1117,79.1773,16450.0
2022-12-27 10:45:00,84.47,84.54,84.47,84.49,15052.0,79.1773,79.2429,79.1773,79.1961,15052.0
2022-12-27 10:50:00,84.5,84.55,84.42,84.45,57340.0,79.2054,79.2523,79.1305,79.1586,57340.0
2022-12-27 10:55:00,84.45,84.47,84.3,84.31,49845.0,79.1586,79.1773,79.018,79.0273,49845.0
2022-12-27 11:00:00,84.29,84.38,84.28,84.33,81401.0,79.0086,79.093,78.9992,79.0461,81401.0
2022-12-27 11:05:00,84.32,84.33,84.18,84.3,22365.0,79.0367,79.0461,78.9055,79.018,22365.0
2022-12-27 11:10:00,84.3,84.31,84.22,84.25,43621.0,79.018,79.0273,78.943,78.9711,43621.0
2022-12-27 11:15:00,84.24,84.3,84.2,84.22,98424.0,78.9617,79.018,78.9242,78.943,98424.0
2022-12-27 11:20:00,84.22,84.27,84.15,84.26,110542.0,78.943,78.9899,78.8774,78.9805,110542.0
2022-12-27 11:25:00,84.25,84.25,84.09,84.17,66747.0,78.9711,78.9711,78.8211,78.8961,66747.0
2022-12-27 11:30:00,84.16,84.29,84.15,84.2,46653.0,78.8867,79.0086,78.8774,78.9242,46653.0
2022-12-27 11:35:00,84.19,84.3,84.17,84.28,44744.0,78.9149,79.018,78.8961,78.9992,44744.0
2022-12-27 11:40:00,84.28,84.31,84.26,84.29,91123.0,78.9992,79.0273,78.9805,79.0086,91123.0
2022-12-27 11:45:00,84.29,84.33,84.25,84.28,36124.0,79.0086,79.0461,78.9711,78.9992,36124.0
2022-12-27 11:50:00,84.28,84.3,84.23,84.25,26062.0,78.9992,79.018,78.9524,78.9711,26062.0
2022-12-27 11:55:00,84.25,84.31,84.16,84.21,21101.0,78.9711,79.0273,78.8867,78.9336,21101.0
2022-12-27 12:00:00,84.23,84.33,84.22,84.33,30950.0,78.9524,79.0461,78.943,79.0461,30950.0
2022-12-27 12:05:00,84.33,84.38,84.33,84.37,17377.0,79.0461,79.093,79.0461,79.0836,17377.0
2022-12-27 12:10:00,84.38,84.47,84.38,84.46,7344.0,79.093,79.1773,79.093,79.1679,7344.0
2022-12-27 12:15:00,84.47,84.47,84.39,84.4,11861.0,79.1773,79.1773,79.1023,79.1117,11861.0
2022-12-27 12:20:00,84.39,84.39,84.3,84.34,16326.0,79.1023,79.1023,79.018,79.0555,16326.0
2022-12-27 12:25:00,84.34,84.36,84.25,84.25,12243.0,79.0555,79.0742,78.9711,78.9711,12243.0
2022-12-27 12:30:00,84.24,84.32,84.24,84.31,30398.0,78.9617,79.0367,78.9617,79.0273,30398.0
2022-12-27 12:35:00,84.31,84.4,84.3,84.38,8373.0,79.0273,79.1117,79.018,79.093,8373.0
2022-12-27 12:40:00,84.38,84.39,84.23,84.24,13631.0,79.093,79.1023,78.9524,78.9617,13631.0
2022-12-27 12:45:00,84.23,84.24,84.16,84.16,19214.0,78.9524,78.9617,78.8867,78.8867,19214.0
2022-12-27 12:50:00,84.15,84.22,84.12,84.18,20996.0,78.8774,78.943,78.8493,78.9055,20996.0
2022-12-27 12:55:00,84.17,84.23,84.12,84.23,13884.0,78.8961,78.9524,78.8493,78.9524,13884.0
2022-12-27 13:00:00,84.24,84.35,84.24,84.33,17834.0,78.9617,79.0648,78.9617,79.0461,17834.0
2022-12-27 13:05:00,84.32,84.39,84.32,84.37,14630.0,79.0367,79.1023,79.0367,79.0836,14630.0
2022-12-27 13:10:00,84.38,84.38,84.33,84.36,9569.0,79.093,79.093,79.0461,79.0742,9569.0
2022-12-27 13:15:00,84.36,84.36,84.27,84.29,14923.0,79.0742,79.0742,78.9899,79.0086,14923.0
2022-12-27 13:20:00,84.29,84.3,84.25,84.28,12857.0,79.0086,79.018,78.9711,78.9992,12857.0
2022-12-27 13:25:00,84.28,84.28,84.19,84.2,13793.0,78.9992,78.9992,78.9149,78.9242,13793.0
2022-12-27 13:30:00,84.19,84.2,84.12,84.13,16522.0,78.9149,78.9242,78.8493,78.8586,16522.0
2022-12-27 13:35:00,84.13,84.27,84.13,84.19,27727.0,78.8586,78.9899,78.8586,78.9149,27727.0
2022-12-27 13:40:00,84.19,84.2,84.13,84.17,16635.0,78.9149,78.9242,78.8586,78.8961,16635.0
2022-12-27 13:45:00,84.17,84.17,84.09,84.12,17565.0,78.8961,78.8961,78.8211,78.8493,17565.0
2022-12-27 13:50:00,84.12,84.14,83.97,84.02,16048.0,78.8493,78.868,78.7087,78.7555,16048.0
2022-12-27 13:55:00,84.03,84.04,83.97,84.02,34021.0,78.7649,78.7743,78.7087,78.7555,34021.0
2022-12-27 14:00:00,84.01,84.11,84.0,84.08,16658.0,78.7461,78.8399,78.7368,78.8118,16658.0
2022-12-27 14:05:00,84.07,84.09,84.03,84.05,18366.0,78.8024,78.8211,78.7649,78.7836,18366.0
2022-12-27 14:10:00,84.05,84.08,84.02,84.06,19001.0,78.7836,78.8118,78.7555,78.793,19001.0
2022-12-27 14:15:00,84.06,84.11,83.99,84.11,33835.0,78.793,78.8399,78.7274,78.8399,33835.0
2022-12-27 14:20:00,84.11,84.18,84.08,84.16,26918.0,78.8399,78.9055,78.8118,78.8867,26918.0
2022-12-27 14:25:00,84.17,84.2,84.05,84.09,21717.0,78.8961,78.9242,78.7836,78.8211,21717.0
2022-12-27 14:30:00,84.09,84.18,84.07,84.17,17117.0,78.8211,78.9055,78.8024,78.8961,17117.0
2022-12-27 14:35:00,84.18,84.19,84.16,84.17,14483.0,78.9055,78.9149,78.8867,78.8961,14483.0
2022-12-27 14:40:00,84.16,84.23,84.11,84.22,21388.0,78.8867,78.9524,78.8399,78.943,21388.0
2022-12-27 14:45:00,84.22,84.34,84.22,84.33,22317.0,78.943,79.0555,78.943,79.0461,22317.0
2022-12-27 14:50:00,84.33,84.36,84.28,84.32,20420.0,79.0461,79.0742,78.9992,79.0367,20420.0
2022-12-27 14:55:00,84.32,84.33,84.24,84.33,23194.0,79.0367,79.0461,78.9617,79.0461,23194.0
2022-12-27 15:00:00,84.34,84.39,84.29,84.34,42520.0,79.0555,79.1023,79.0086,79.0555,42520.0
2022-12-27 15:05:00,84.34,84.45,84.34,84.45,59594.0,79.0555,79.1586,79.0555,79.1586,59594.0
2022-12-27 15:10:00,84.44,84.48,84.39,84.48,32963.0,79.1492,79.1867,79.1023,79.1867,32963.0
2022-12-27 15:15:00,84.48,84.59,84.48,84.53,31186.0,79.1867,79.2898,79.1867,79.2336,31186.0
2022-12-27 15:20:00,84.53,84.57,84.47,84.55,42719.0,79.2336,79.2711,79.1773,79.2523,42719.0
2022-12-27 15:25:00,84.55,84.59,84.51,84.56,28161.0,79.2523,79.2898,79.2148,79.2617,28161.0
2022-12-27 15:30:00,84.57,84.67,84.57,84.67,66849.0,79.2711,79.3648,79.2711,79.3648,66849.0
2022-12-27 15:35:00,84.66,84.76,84.65,84.73,88698.0,79.3554,79.4492,79.346,79.421,88698.0
2022-12-27 15:40:00,84.73,84.75,84.61,84.61,80543.0,79.421,79.4398,79.3086,79.3086,80543.0
2022-12-27 15:45:00,84.61,84.61,84.54,84.55,92670.0,79.3086,79.3086,79.2429,79.2523,92670.0
2022-12-27 15:50:00,84.55,84.55,84.45,84.5,120697.0,79.2523,79.2523,79.1586,79.2054,120697.0
2022-12-27 15:55:00,84.49,84.54,84.44,84.49,209950.0,79.1961,79.2429,79.1492,79.1961,209950.0
2022-12-28 09:30:00,84.72,84.91,84.55,84.84,60379.0,79.4117,79.5898,79.2523,79.5241,60379.0
2022-12-28 09:35:00,84.86,84.99,84.82,84.94,36659.0,79.5429,79.6647,79.5054,79.6179,36659.0
2022-12-28 09:40:00,84.98,85.06,84.89,84.89,30765.0,79.6554,79.7304,79.571,79.571,30765.0
2022-12-28 09:45:00,84.88,85.02,84.88,84.95,29985.0,79.5616,79.6929,79.5616,79.6272,29985.0
2022-12-28 09:50:00,84.95,84.95,84.65,84.67,46067.0,79.6272,79.6272,79.346,79.3648,46067.0
2022-12-28 09:55:00,84.67,84.77,84.62,84.68,15961.0,79.3648,79.4585,79.3179,79.3742,15961.0
2022-12-28 10:00:00,84.7,84.84,84.55,84.61,23493.0,79.3929,79.5241,79.2523,79.3086,23493.0
2022-12-28 10:05:00,84.61,84.69,84.57,84.61,11060.0,79.3086,79.3835,79.2711,79.3086,11060.0
2022-12-28 10:10:00,84.57,84.63,84.55,84.59,45847.0,79.2711,79.3273,79.2523,79.2898,45847.0
2022-12-28 10:15:00,84.59,84.7,84.57,84.69,29998.0,79.2898,79.3929,79.2711,79.3835,29998.0
2022-12-28 10:20:00,84.72,84.74,84.55,84.56,31246.0,79.4117,79.4304,79.2523,79.2617,31246.0
2022-12-28 10:25:00,84.55,84.55,84.19,84.24,66327.0,79.2523,79.2523,78.9149,78.9617,66327.0
2022-12-28 10:30:00,84.26,84.3,84.15,84.19,28422.0,78.9805,79.018,78.8774,78.9149,28422.0
2022-12-28 10:35:00,84.18,84.21,84.04,84.08,17367.0,78.9055,78.9336,78.7743,78.8118,17367.0
2022-12-28 10:40:00,84.07,84.15,84.04,84.07,46763.0,78.8024,78.8774,78.7743,78.8024,46763.0
2022-12-28 10:45:00,84.07,84.22,84.06,84.21,24203.0,78.8024,78.943,78.793,78.9336,24203.0
2022-12-28 10:50:00,84.23,84.43,84.22,84.38,35722.0,78.9524,79.1398,78.943,79.093,35722.0
2022-12-28 10:55:00,84.38,84.4,84.23,84.24,48442.0,79.093,79.1117,78.9524,78.9617,48442.0
2022-12-28 11:00:00,84.23,84.31,84.19,84.27,40705.0,78.9524,79.0273,78.9149,78.9899,40705.0
2022-12-28 11:05:00,84.26,84.28,84.15,84.18,18697.0,78.9805,78.9992,78.8774,78.9055,18697.0
2022-12-28 11:10:00,84.17,84.24,84.06,84.07,23124.0,78.8961,78.9617,78.793,78.8024,23124.0
2022-12-28 11:15:00,84.09,84.17,84.03,84.15,19541.0,78.8211,78.8961,78.7649,78.8774,19541.0
2022-12-28 11:20:00,84.15,84.2,84.04,84.19,23241.0,78.8774,78.9242,78.7743,78.9149,23241.0
2022-12-28 11:25:00,84.19,84.24,84.14,84.18,39397.0,78.9149,78.9617,78.868,78.9055,39397.0
2022-12-28 11:30:00,84.19,84.24,84.08,84.09,29080.0,78.9149,78.9617,78.8118,78.8211,29080.0
2022-12-28 11:35:00,84.1,84.12,84.04,84.09,17357.0,78.8305,78.8493,78.7743,78.8211,17357.0
2022-12-28 11:40:00,84.09,84.13,84.07,84.09,68424.0,78.8211,78.8586,78.8024,78.8211,68424.0
2022-12-28 11:45:00,84.09,84.09,83.99,84.01,104687.0,78.8211,78.8211,78.7274,78.7461,104687.0
2022-12-28 11:50:00,84.02,84.13,84.01,84.1,85354.0,78.7555,78.8586,78.7461,78.8305,85354.0
2022-12-28 11:55:00,84.09,84.15,84.07,84.12,21633.0,78.8211,78.8774,78.8024,78.8493,21633.0
2022-12-28 12:00:00,84.12,84.15,83.86,83.87,49748.0,78.8493,78.8774,78.6055,78.6149,49748.0
2022-12-28 12:05:00,83.86,83.89,83.8,83.83,20328.0,78.6055,78.6337,78.5493,78.5774,20328.0
2022-12-28 12:10:00,83.82,83.84,83.71,83.71,18219.0,78.568,78.5868,78.4649,78.4649,18219.0
2022-12-28 12:15:00,83.72,83.73,83.64,83.69,21053.0,78.4743,78.4837,78.3993,78.4462,21053.0
2022-12-28 12:20:00,83.69,83.74,83.65,83.69,26845.0,78.4462,78.4931,78.4087,78.4462,26845.0
2022-12-28 12:25:00,83.7,83.75,83.69,83.7,22643.0,78.4556,78.5024,78.4462,78.4556,22643.0
2022-12-28 12:30:00,83.71,83.73,83.59,83.66,23196.0,78.4649,78.4837,78.3525,78.4181,23196.0
2022-12-28 12:35:00,83.66,83.73,83.63,83.66,52755.0,78.4181,78.4837,78.39,78.4181,52755.0
2022-12-28 12:40:00,83.66,83.72,83.64,83.7,14420.0,78.4181,78.4743,78.3993,78.4556,14420.0
2022-12-28 12:45:00,83.7,83.83,83.7,83.83,16785.0,78.4556,78.5774,78.4556,78.5774,16785.0
2022-12-28 12:50:00,83.84,83.86,83.8,83.8,9859.0,78.5868,78.6055,78.5493,78.5493,9859.0
2022-12-28 12:55:00,83.81,83.88,83.74,83.84,19791.0,78.5587,78.6243,78.4931,78.5868,19791.0
2022-12-28 13:00:00,83.83,83.94,83.82,83.91,21254.0,78.5774,78.6805,78.568,78.6524,21254.0
2022-12-28 13:05:00,83.93,83.96,83.87,83.94,20160.0,78.6712,78.6993,78.6149,78.6805,20160.0
2022-12-28 13:10:00,83.94,84.03,83.9,83.9,15046.0,78.6805,78.7649,78.643,78.643,15046.0
2022-12-28 13:15:00,83.89,83.99,83.89,83.97,11951.0,78.6337,78.7274,78.6337,78.7087,11951.0
2022-12-28 13:20:00,83.99,84.02,83.86,83.86,7061.0,78.7274,78.7555,78.6055,78.6055,7061.0
2022-12-28 13:25:00,83.85,83.88,83.79,83.85,12635.0,78.5962,78.6243,78.5399,78.5962,12635.0
2022-12-28 13:30:00,83.85,83.86,83.74,83.74,6733.0,78.5962,78.6055,78.4931,78.4931,6733.0
2022-12-28 13:35:00,83.75,83.78,83.66,83.66,10554.0,78.5024,78.5306,78.4181,78.4181,10554.0
2022-12-28 13:40:00,83.68,83.79,83.67,83.75,9378.0,78.4368,78.5399,78.4274,78.5024,9378.0
2022-12-28 13:45:00,83.76,83.8,83.67,83.75,8507.0,78.5118,78.5493,78.4274,78.5024,8507.0
2022-12-28 13:50:00,83.74,83.74,83.62,83.71,22737.0,78.4931,78.4931,78.3806,78.4649,22737.0
2022-12-28 13:55:00,83.7,83.7,83.62,83.64,14392.0,78.4556,78.4556,78.3806,78.3993,14392.0
2022-12-28 14:00:00,83.63,83.67,83.6,83.65,11396.0,78.39,78.4274,78.3618,78.4087,11396.0
2022-12-28 14:05:00,83.64,83.67,83.51,83.54,15074.0,78.3993,78.4274,78.2775,78.3056,15074.0
2022-12-28 14:10:00,83.55,83.61,83.54,83.59,11232.0,78.315,78.3712,78.3056,78.3525,11232.0
2022-12-28 14:15:00,83.59,83.6,83.47,83.6,11796.0,78.3525,78.3618,78.24,78.3618,11796.0
2022-12-28 14:20:00,83.6,83.61,83.55,83.6,12513.0,78.3618,78.3712,78.315,78.3618,12513.0
2022-12-28 14:25:00,83.6,83.62,83.55,83.57,15521.0,78.3618,78.3806,78.315,78.3337,15521.0
2022-12-28 14:30:00,83.56,83.6,83.52,83.57,19082.0,78.3243,78.3618,78.2868,78.3337,19082.0
2022-12-28 14:35:00,83.57,83.62,83.55,83.62,25738.0,78.3337,78.3806,78.315,78.3806,25738.0
2022-12-28 14:40:00,83.61,83.78,83.61,83.77,20683.0,78.3712,78.5306,78.3712,78.5212,20683.0
2022-12-28 14:45:00,83.81,83.85,83.75,83.76,16066.0,78.5587,78.5962,78.5024,78.5118,16066.0
2022-12-28 14:50:00,83.76,83.77,83.63,83.64,16952.0,78.5118,78.5212,78.39,78.3993,16952.0
2022-12-28 14:55:00,83.61,83.65,83.56,83.62,11471.0,78.3712,78.4087,78.3243,78.3806,11471.0
2022-12-28 15:00:00,83.62,83.62,83.32,83.32,37032.0,78.3806,78.3806,78.0994,78.0994,37032.0
2022-12-28 15:05:00,83.31,83.42,83.31,83.33,39237.0,78.09,78.1931,78.09,78.1088,39237.0
2022-12-28 15:10:00,83.32,83.33,83.19,83.21,48856.0,78.0994,78.1088,77.9775,77.9963,48856.0
2022-12-28 15:15:00,83.2,83.31,83.18,83.29,44722.0,77.9869,78.09,77.9682,78.0713,44722.0
2022-12-28 15:20:00,83.29,83.32,83.12,83.16,76707.0,78.0713,78.0994,77.9119,77.9494,76707.0
2022-12-28 15:25:00,83.16,83.27,83.16,83.24,20320.0,77.9494,78.0525,77.9494,78.0244,20320.0
2022-12-28 15:30:00,83.24,83.35,83.23,83.23,40922.0,78.0244,78.1275,78.015,78.015,40922.0
2022-12-28 15:35:00,83.23,83.24,83.02,83.11,80021.0,78.015,78.0244,77.8182,77.9025,80021.0
2022-12-28 15:40:00,83.11,83.13,82.98,83.0,147361.0,77.9025,77.9213,77.7807,77.7994,147361.0
2022-12-28 15:45:00,83.0,83.06,82.97,83.05,74801.0,77.7994,77.8557,77.7713,77.8463,74801.0
2022-12-28 15:50:00,83.05,83.11,83.01,83.1,131167.0,77.8463,77.9025,77.8088,77.8932,131167.0
2022-12-28 15:55:00,83.1,83.16,83.03,83.07,449178.0,77.8932,77.9494,77.8275,77.865,449178.0
2022-12-29 09:30:00,83.72,83.75,83.43,83.65,88335.0,78.4743,78.5024,78.2025,78.4087,88335.0
2022-12-29 09:35:00,83.61,83.88,83.58,83.8,78210.0,78.3712,78.6243,78.3431,78.5493,78210.0
2022-12-29 09:40:00,83.81,83.96,83.79,83.79,55515.0,78.5587,78.6993,78.5399,78.5399,55515.0
2022-12-29 09:45:00,83.81,83.97,83.8,83.94,27133.0,78.5587,78.7087,78.5493,78.6805,27133.0
2022-12-29 09:50:00,83.96,84.12,83.95,84.12,25303.0,78.6993,78.8493,78.6899,78.8493,25303.0
2022-12-29 09:55:00,84.12,84.24,84.11,84.22,35127.0,78.8493,78.9617,78.8399,78.943,35127.0
2022-12-29 10:00:00,84.22,84.4,84.22,84.3,30565.0,78.943,79.1117,78.943,79.018,30565.0
2022-12-29 10:05:00,84.3,84.38,84.27,84.33,27005.0,79.018,79.093,78.9899,79.0461,27005.0
2022-12-29 10:10:00,84.33,84.45,84.29,84.41,35569.0,79.0461,79.1586,79.0086,79.1211,35569.0
2022-12-29 10:15:00,84.41,84.59,84.41,84.59,23910.0,79.1211,79.2898,79.1211,79.2898,23910.0
2022-12-29 10:20:00,84.58,84.58,84.45,84.53,19673.0,79.2804,79.2804,79.1586,79.2336,19673.0
2022-12-29 10:25:00,84.52,84.59,84.45,84.53,23300.0,79.2242,79.2898,79.1586,79.2336,23300.0
2022-12-29 10:30:00,84.55,84.74,84.55,84.73,33112.0,79.2523,79.4304,79.2523,79.421,33112.0
2022-12-29 10:35:00,84.73,84.77,84.7,84.74,22303.0,79.421,79.4585,79.3929,79.4304,22303.0
2022-12-29 10:40:00,84.73,84.84,84.73,84.76,42335.0,79.421,79.5241,79.421,79.4492,42335.0
2022-12-29 10:45:00,84.75,84.8,84.71,84.78,38969.0,79.4398,79.4866,79.4023,79.4679,38969.0
2022-12-29 10:50:00,84.79,84.83,84.75,84.8,24999.0,79.4773,79.5148,79.4398,79.4866,24999.0
2022-12-29 10:55:00,84.8,84.89,84.79,84.84,70734.0,79.4866,79.571,79.4773,79.5241,70734.0
2022-12-29 11:00:00,84.83,84.83,84.63,84.67,30788.0,79.5148,79.5148,79.3273,79.3648,30788.0
2022-12-29 11:05:00,84.65,84.66,84.49,84.54,55482.0,79.346,79.3554,79.1961,79.2429,55482.0
2022-12-29 11:10:00,84.53,84.58,84.5,84.51,28190.0,79.2336,79.2804,79.2054,79.2148,28190.0
2022-12-29 11:15:00,84.54,84.59,84.49,84.5,28875.0,79.2429,79.2898,79.1961,79.2054,28875.0
2022-12-29 11:20:00,84.5,84.51,84.37,84.4,14541.0,79.2054,79.2148,79.0836,79.1117,14541.0
2022-12-29 11:25:00,84.4,84.45,84.37,84.44,121685.0,79.1117,79.1586,79.0836,79.1492,121685.0
2022-12-29 11:30:00,84.43,84.53,84.4,84.52,91308.0,79.1398,79.2336,79.1117,79.2242,91308.0
2022-12-29 11:35:00,84.52,84.57,84.49,84.56,47489.0,79.2242,79.2711,79.1961,79.2617,47489.0
2022-12-29 11:40:00,84.55,84.63,84.53,84.63,44640.0,79.2523,79.3273,79.2336,79.3273,44640.0
2022-12-29 11:45:00,84.63,84.73,84.61,84.73,44428.0,79.3273,79.421,79.3086,79.421,44428.0
2022-12-29 11:50:00,84.72,84.84,84.72,84.81,41796.0,79.4117,79.5241,79.4117,79.496,41796.0
2022-12-29 11:55:00,84.82,84.83,84.72,84.77,49187.0,79.5054,79.5148,79.4117,79.4585,49187.0
2022-12-29 12:00:00,84.77,84.86,84.76,84.85,70241.0,79.4585,79.5429,79.4492,79.5335,70241.0
2022-12-29 12:05:00,84.86,84.96,84.83,84.96,47478.0,79.5429,79.6366,79.5148,79.6366,47478.0
2022-12-29 12:10:00,84.96,85.02,84.95,84.97,100401.0,79.6366,79.6929,79.6272,79.646,100401.0
2022-12-29 12:15:00,84.97,85.04,84.92,85.02,45495.0,79.646,79.7116,79.5991,79.6929,45495.0
2022-12-29 12:20:00,85.02,85.05,84.99,85.03,95519.0,79.6929,79.721,79.6647,79.7022,95519.0
2022-12-29 12:25:00,85.03,85.06,85.01,85.03,59385.0,79.7022,79.7304,79.6835,79.7022,59385.0
2022-12-29 12:30:00,85.03,85.08,85.02,85.04,23917.0,79.7022,79.7491,79.6929,79.7116,23917.0
2022-12-29 12:35:00,85.04,85.04,84.93,85.0,13223.0,79.7116,79.7116,79.6085,79.6741,13223.0
2022-12-29 12:40:00,85.0,85.07,84.92,84.95,14683.0,79.6741,79.7397,79.5991,79.6272,14683.0
2022-12-29 12:45:00,84.98,85.01,84.92,84.93,11289.0,79.6554,79.6835,79.5991,79.6085,11289.0
2022-12-29 12:50:00,84.94,84.96,84.89,84.9,15444.0,79.6179,79.6366,79.571,79.5804,15444.0
2022-12-29 12:55:00,84.9,84.9,84.84,84.85,23341.0,79.5804,79.5804,79.5241,79.5335,23341.0
2022-12-29 13:00:00,84.86,84.92,84.85,84.85,36193.0,79.5429,79.5991,79.5335,79.5335,36193.0
2022-12-29 13:05:00,84.86,84.91,84.81,84.83,21299.0,79.5429,79.5898,79.496,79.5148,21299.0
2022-12-29 13:10:00,84.84,84.92,84.84,84.91,16630.0,79.5241,79.5991,79.5241,79.5898,16630.0
2022-12-29 13:15:00,84.91,84.98,84.89,84.92,20376.0,79.5898,79.6554,79.571,79.5991,20376.0
2022-12-29 13:20:00,84.92,84.92,84.79,84.83,58565.0,79.5991,79.5991,79.4773,79.5148,58565.0
2022-12-29 13:25:00,84.83,84.93,84.83,84.88,18231.0,79.5148,79.6085,79.5148,79.5616,18231.0
2022-12-29 13:30:00,84.88,84.89,84.79,84.86,32997.0,79.5616,79.571,79.4773,79.5429,32997.0
2022-12-29 13:35:00,84.86,84.89,84.8,84.84,14402.0,79.5429,79.571,79.4866,79.5241,14402.0
2022-12-29 13:40:00,84.85,84.93,84.84,84.92,18570.0,79.5335,79.6085,79.5241,79.5991,18570.0
2022-12-29 13:45:00,84.92,84.95,84.89,84.9,20497.0,79.5991,79.6272,79.571,79.5804,20497.0
2022-12-29 13:50:00,84.89,84.91,84.82,84.9,20670.0,79.571,79.5898,79.5054,79.5804,20670.0
2022-12-29 13:55:00,84.91,84.91,84.8,84.83,25161.0,79.5898,79.5898,79.4866,79.5148,25161.0
2022-12-29 14:00:00,84.81,84.88,84.81,84.87,28850.0,79.496,79.5616,79.496,79.5523,28850.0
2022-12-29 14:05:00,84.87,84.9,84.73,84.74,32680.0,79.5523,79.5804,79.421,79.4304,32680.0
2022-12-29 14:10:00,84.73,84.76,84.65,84.67,76775.0,79.421,79.4492,79.346,79.3648,76775.0
2022-12-29 14:15:00,84.66,84.67,84.59,84.63,26741.0,79.3554,79.3648,79.2898,79.3273,26741.0
2022-12-29 14:20:00,84.62,84.64,84.6,84.64,18884.0,79.3179,79.3367,79.2992,79.3367,18884.0
2022-12-29 14:25:00,84.64,84.65,84.55,84.56,14724.0,79.3367,79.346,79.2523,79.2617,14724.0
2022-12-29 14:30:00,84.56,84.65,84.54,84.64,38479.0,79.2617,79.346,79.2429,79.3367,38479.0
2022-12-29 14:35:00,84.63,84.65,84.6,84.61,17513.0,79.3273,79.346,79.2992,79.3086,17513.0
2022-12-29 14:40:00,84.6,84.64,84.59,84.62,31733.0,79.2992,79.3367,79.2898,79.3179,31733.0
2022-12-29 14:45:00,84.62,84.68,84.61,84.63,26370.0,79.3179,79.3742,79.3086,79.3273,26370.0
2022-12-29 14:50:00,84.63,84.64,84.59,84.6,9583.0,79.3273,79.3367,79.2898,79.2992,9583.0
2022-12-29 14:55:00,84.61,84.63,84.59,84.62,17718.0,79.3086,79.3273,79.2898,79.3179,17718.0
2022-12-29 15:00:00,84.61,84.81,84.61,84.8,34770.0,79.3086,79.496,79.3086,79.4866,34770.0
2022-12-29 15:05:00,84.8,84.85,84.78,84.84,28267.0,79.4866,79.5335,79.4679,79.5241,28267.0
2022-12-29 15:10:00,84.83,84.88,84.76,84.76,69808.0,79.5148,79.5616,79.4492,79.4492,69808.0
2022-12-29 15:15:00,84.77,84.77,84.67,84.71,33797.0,79.4585,79.4585,79.3648,79.4023,33797.0
2022-12-29 15:20:00,84.72,84.8,84.69,84.78,23835.0,79.4117,79.4866,79.3835,79.4679,23835.0
2022-12-29 15:25:00,84.78,84.82,84.71,84.73,27640.0,79.4679,79.5054,79.4023,79.421,27640.0
2022-12-29 15:30:00,84.72,84.76,84.69,84.75,33365.0,79.4117,79.4492,79.3835,79.4398,33365.0
2022-12-29 15:35:00,84.74,84.81,84.72,84.75,44241.0,79.4304,79.496,79.4117,79.4398,44241.0
2022-12-29 15:40:00,84.74,84.89,84.73,84.88,85924.0,79.4304,79.571,79.421,79.5616,85924.0
2022-12-29 15:45:00,84.86,84.93,84.85,84.88,33098.0,79.5429,79.6085,79.5335,79.5616,33098.0
2022-12-29 15:50:00,84.88,85.05,84.88,84.96,123552.0,79.5616,79.721,79.5616,79.6366,123552.0
2022-12-29 15:55:00,84.97,85.0,84.85,84.9,280435.0,79.646,79.6741,79.5335,79.5804,280435.0
2022-12-30 09:30:00,84.31,84.56,84.21,84.48,102227.0,79.0273,79.2617,78.9336,79.1867,102227.0
2022-12-30 09:35:00,84.48,84.58,84.45,84.46,24879.0,79.1867,79.2804,79.1586,79.1679,24879.0
2022-12-30 09:40:00,84.45,84.67,84.42,84.59,128176.0,79.1586,79.3648,79.1305,79.2898,128176.0
2022-12-30 09:45:00,84.59,84.59,84.08,84.09,136035.0,79.2898,79.2898,78.8118,78.8211,136035.0
2022-12-30 09:50:00,84.1,84.25,84.05,84.19,55259.0,78.8305,78.9711,78.7836,78.9149,55259.0
2022-12-30 09:55:00,84.19,84.33,84.14,84.32,46119.0,78.9149,79.0461,78.868,79.0367,46119.0
2022-12-30 10:00:00,84.31,84.32,84.2,84.26,53608.0,79.0273,79.0367,78.9242,78.9805,53608.0
2022-12-30 10:05:00,84.27,84.28,84.11,84.15,45375.0,78.9899,78.9992,78.8399,78.8774,45375.0
2022-12-30 10:10:00,84.16,84.38,84.16,84.37,44507.0,78.8867,79.093,78.8867,79.0836,44507.0
2022-12-30 10:15:00,84.36,84.44,84.35,84.44,87845.0,79.0742,79.1492,79.0648,79.1492,87845.0
2022-12-30 10:20:00,84.46,84.51,84.42,84.48,21550.0,79.1679,79.2148,79.1305,79.1867,21550.0
2022-12-30 10:25:00,84.49,84.49,84.4,84.45,35091.0,79.1961,79.1961,79.1117,79.1586,35091.0
2022-12-30 10:30:00,84.44,84.44,84.25,84.34,35371.0,79.1492,79.1492,78.9711,79.0555,35371.0
2022-12-30 10:35:00,84.35,84.36,84.26,84.26,21489.0,79.0648,79.0742,78.9805,78.9805,21489.0
2022-12-30 10:40:00,84.27,84.3,84.16,84.24,20307.0,78.9899,79.018,78.8867,78.9617,20307.0
2022-12-30 10:45:00,84.23,84.45,84.22,84.42,31238.0,78.9524,79.1586,78.943,79.1305,31238.0
2022-12-30 10:50:00,84.41,84.41,84.29,84.29,103912.0,79.1211,79.1211,79.0086,79.0086,103912.0
2022-12-30 10:55:00,84.29,84.35,84.17,84.19,67208.0,79.0086,79.0648,78.8961,78.9149,67208.0
2022-12-30 11:00:00,84.18,84.23,84.16,84.22,20738.0,78.9055,78.9524,78.8867,78.943,20738.0
2022-12-30 11:05:00,84.23,84.28,84.21,84.27,30622.0,78.9524,78.9992,78.9336,78.9899,30622.0
2022-12-30 11:10:00,84.28,84.3,84.12,84.17,25506.0,78.9992,79.018,78.8493,78.8961,25506.0
2022-12-30 11:15:00,84.18,84.21,84.12,84.21,13997.0,78.9055,78.9336,78.8493,78.9336,13997.0
2022-12-30 11:20:00,84.2,84.26,84.16,84.21,33599.0,78.9242,78.9805,78.8867,78.9336,33599.0
2022-12-30 11:25:00,84.2,84.2,84.11,84.13,26785.0,78.9242,78.9242,78.8399,78.8586,26785.0
2022-12-30 11:30:00,84.13,84.25,84.06,84.22,49929.0,78.8586,78.9711,78.793,78.943,49929.0
2022-12-30 11:35:00,84.22,84.27,84.22,84.25,25215.0,78.943,78.9899,78.943,78.9711,25215.0
2022-12-30 11:40:00,84.25,84.25,84.19,84.2,18651.0,78.9711,78.9711,78.9149,78.9242,18651.0
2022-12-30 11:45:00,84.2,84.23,84.16,84.17,21456.0,78.9242,78.9524,78.8867,78.8961,21456.0
2022-12-30 11:50:00,84.15,84.16,84.12,84.13,15136.0,78.8774,78.8867,78.8493,78.8586,15136.0
2022-12-30 11:55:00,84.13,84.17,84.07,84.15,31110.0,78.8586,78.8961,78.8024,78.8774,31110.0
2022-12-30 12:00:00,84.16,84.17,84.12,84.12,18707.0,78.8867,78.8961,78.8493,78.8493,18707.0
2022-12-30 12:05:00,84.12,84.13,84.04,84.06,15785.0,78.8493,78.8586,78.7743,78.793,15785.0
2022-12-30 12:10:00,84.07,84.11,83.96,84.01,21065.0,78.8024,78.8399,78.6993,78.7461,21065.0
2022-12-30 12:15:00,84.0,84.11,83.98,84.04,21775.0,78.7368,78.8399,78.718,78.7743,21775.0
2022-12-30 12:20:00,84.03,84.14,84.02,84.13,22077.0,78.7649,78.868,78.7555,78.8586,22077.0
2022-12-30 12:25:00,84.13,84.13,84.09,84.13,12756.0,78.8586,78.8586,78.8211,78.8586,12756.0
2022-12-30 12:30:00,84.13,84.21,84.09,84.19,19873.0,78.8586,78.9336,78.8211,78.9149,19873.0
2022-12-30 12:35:00,84.18,84.22,84.14,84.16,15048.0,78.9055,78.943,78.868,78.8867,15048.0
2022-12-30 12:40:00,84.17,84.22,84.15,84.21,19242.0,78.8961,78.943,78.8774,78.9336,19242.0
2022-12-30 12:45:00,84.22,84.27,84.2,84.23,15102.0,78.943,78.9899,78.9242,78.9524,15102.0
2022-12-30 12:50:00,84.23,84.31,84.17,84.19,18756.0,78.9524,79.0273,78.8961,78.9149,18756.0
2022-12-30 12:55:00,84.19,84.35,84.18,84.35,21513.0,78.9149,79.0648,78.9055,79.0648,21513.0
2022-12-30 13:00:00,84.35,84.36,84.28,84.34,38444.0,79.0648,79.0742,78.9992,79.0555,38444.0
2022-12-30 13:05:00,84.33,84.33,84.29,84.29,16069.0,79.0461,79.0461,79.0086,79.0086,16069.0
2022-12-30 13:10:00,84.29,84.29,84.16,84.16,13875.0,79.0086,79.0086,78.8867,78.8867,13875.0
2022-12-30 13:15:00,84.16,84.16,84.02,84.02,19846.0,78.8867,78.8867,78.7555,78.7555,19846.0
2022-12-30 13:20:00,84.01,84.02,83.76,83.77,35515.0,78.7461,78.7555,78.5118,78.5212,35515.0
2022-12-30 13:25:00,83.77,83.82,83.64,83.81,69738.0,78.5212,78.568,78.3993,78.5587,69738.0
2022-12-30 13:30:00,83.81,83.97,83.8,83.96,42221.0,78.5587,78.7087,78.5493,78.6993,42221.0
2022-12-30 13:35:00,83.98,84.02,83.92,83.92,16665.0,78.718,78.7555,78.6618,78.6618,16665.0
2022-12-30 13:40:00,83.93,83.96,83.87,83.94,19979.0,78.6712,78.6993,78.6149,78.6805,19979.0
2022-12-30 13:45:00,83.93,83.94,83.84,83.87,28532.0,78.6712,78.6805,78.5868,78.6149,28532.0
2022-12-30 13:50:00,83.87,83.88,83.76,83.81,19751.0,78.6149,78.6243,78.5118,78.5587,19751.0
2022-12-30 13:55:00,83.81,83.82,83.74,83.75,26293.0,78.5587,78.568,78.4931,78.5024,26293.0
2022-12-30 14:00:00,83.75,83.81,83.63,83.63,34759.0,78.5024,78.5587,78.39,78.39,34759.0
2022-12-30 14:05:00,83.62,83.64,83.55,83.55,20670.0,78.3806,78.3993,78.315,78.315,20670.0
2022-12-30 14:10:00,83.55,83.59,83.49,83.55,21041.0,78.315,78.3525,78.2587,78.315,21041.0
2022-12-30 14:15:00,83.54,83.54,83.43,83.46,16363.0,78.3056,78.3056,78.2025,78.2306,16363.0
2022-12-30 14:20:00,83.47,83.47,83.36,83.42,18623.0,78.24,78.24,78.1369,78.1931,18623.0
2022-12-30 14:25:00,83.43,83.51,83.4,83.48,28128.0,78.2025,78.2775,78.1744,78.2494,28128.0
2022-12-30 14:30:00,83.48,83.56,83.47,83.51,29186.0,78.2494,78.3243,78.24,78.2775,29186.0
2022-12-30 14:35:00,83.51,83.51,83.39,83.42,64771.0,78.2775,78.2775,78.165,78.1931,64771.0
2022-12-30 14:40:00,83.41,83.44,83.36,83.41,45857.0,78.1837,78.2119,78.1369,78.1837,45857.0
2022-12-30 14:45:00,83.41,83.44,83.31,83.33,44893.0,78.1837,78.2119,78.09,78.1088,44893.0
2022-12-30 14:50:00,83.35,83.43,83.34,83.38,27600.0,78.1275,78.2025,78.1181,78.1556,27600.0
2022-12-30 14:55:00,83.38,83.38,83.27,83.27,33033.0,78.1556,78.1556,78.0525,78.0525,33033.0
2022-12-30 15:00:00,83.27,83.39,83.24,83.33,80363.0,78.0525,78.165,78.0244,78.1088,80363.0
2022-12-30 15:05:00,83.34,83.4,83.26,83.38,41230.0,78.1181,78.1744,78.0431,78.1556,41230.0
2022-12-30 15:10:00,83.37,83.67,83.35,83.67,170567.0,78.1462,78.4274,78.1275,78.4274,170567.0
2022-12-30 15:15:00,83.66,83.78,83.66,83.69,110472.0,78.4181,78.5306,78.4181,78.4462,110472.0
2022-12-30 15:20:00,83.69,83.76,83.69,83.72,31657.0,78.4462,78.5118,78.4462,78.4743,31657.0
2022-12-30 15:25:00,83.71,83.71,83.63,83.67,61070.0,78.4649,78.4649,78.39,78.4274,61070.0
2022-12-30 15:30:00,83.68,83.86,83.65,83.86,32946.0,78.4368,78.6055,78.4087,78.6055,32946.0
2022-12-30 15:35:00,83.85,83.87,83.8,83.87,52147.0,78.5962,78.6149,78.5493,78.6149,52147.0
2022-12-30 15:40:00,83.87,83.95,83.85,83.91,57498.0,78.6149,78.6899,78.5962,78.6524,57498.0
2022-12-30 15:45:00,83.9,84.12,83.9,84.12,108432.0,78.643,78.8493,78.643,78.8493,108432.0
2022-12-30 15:50:00,84.13,84.31,84.12,84.23,141475.0,78.8586,79.0273,78.8493,78.9524,141475.0
2022-12-30 15:55:00,84.25,84.25,84.09,84.21,582770.0,78.9711,78.9711,78.8211,78.9336,582770.0
2023-01-03 09:30:00,84.96,85.35,84.88,85.19,134306.0,79.6366,80.0022,79.5616,79.8522,134306.0
2023-01-03 09:35:00,85.25,85.46,85.24,85.44,151047.0,79.9084,80.1053,79.8991,80.0865,151047.0
2023-01-03 09:40:00,85.45,85.61,85.38,85.42,86348.0,80.0959,80.2459,80.0303,80.0678,86348.0
2023-01-03 09:45:00,85.42,85.42,84.78,84.97,77730.0,80.0678,80.0678,79.4679,79.646,77730.0
2023-01-03 09:50:00,84.97,85.14,84.71,84.75,322857.0,79.646,79.8053,79.4023,79.4398,322857.0
2023-01-03 09:55:00,84.77,84.82,84.47,84.5,45777.0,79.4585,79.5054,79.1773,79.2054,45777.0
2023-01-03 10:00:00,84.51,84.6,84.45,84.46,38647.0,79.2148,79.2992,79.1586,79.1679,38647.0
2023-01-03 10:05:00,84.46,84.47,84.23,84.26,23467.0,79.1679,79.1773,78.9524,78.9805,23467.0
2023-01-03 10:10:00,84.25,84.27,83.94,84.01,51826.0,78.9711,78.9899,78.6805,78.7461,51826.0
2023-01-03 10:15:00,84.0,84.13,83.87,83.88,75016.0,78.7368,78.8586,78.6149,78.6243,75016.0
2023-01-03 10:20:00,83.88,84.15,83.88,84.1,35616.0,78.6243,78.8774,78.6243,78.8305,35616.0
2023-01-03 10:25:00,84.11,84.19,83.96,84.08,42473.0,78.8399,78.9149,78.6993,78.8118,42473.0
2023-01-03 10:30:00,84.09,84.09,83.9,83.95,42479.0,78.8211,78.8211,78.643,78.6899,42479.0
2023-01-03 10:35:00,83.96,84.11,83.95,84.06,80616.0,78.6993,78.8399,78.6899,78.793,80616.0
2023-01-03 10:40:00,84.07,84.18,84.07,84.15,30061.0,78.8024,78.9055,78.8024,78.8774,30061.0
2023-01-03 10:45:00,84.16,84.31,84.16,84.3,26167.0,78.8867,79.0273,78.8867,79.018,26167.0
2023-01-03 10:50:00,84.31,84.35,84.23,84.29,28719.0,79.0273,79.0648,78.9524,79.0086,28719.0
2023-01-03 10:55:00,84.29,84.49,84.29,84.49,20109.0,79.0086,79.1961,79.0086,79.1961,20109.0
2023-01-03 11:00:00,84.49,84.58,84.39,84.45,33388.0,79.1961,79.2804,79.1023,79.1586,33388.0
2023-01-03 11:05:00,84.46,84.5,84.33,84.33,38164.0,79.1679,79.2054,79.0461,79.0461,38164.0
2023-01-03 11:10:00,84.34,84.35,83.91,83.95,44819.0,79.0555,79.0648,78.6524,78.6899,44819.0
2023-01-03 11:15:00,83.95,84.07,83.89,84.03,18347.0,78.6899,78.8024,78.6337,78.7649,18347.0
2023-01-03 11:20:00,84.03,84.03,83.91,83.96,31846.0,78.7649,78.7649,78.6524,78.6993,31846.0
2023-01-03 11:25:00,83.96,83.97,83.8,83.9,33260.0,78.6993,78.7087,78.5493,78.643,33260.0
2023-01-03 11:30:00,83.9,83.94,83.78,83.84,40850.0,78.643,78.6805,78.5306,78.5868,40850.0
2023-01-03 11:35:00,83.84,83.86,83.76,83.79,18210.0,78.5868,78.6055,78.5118,78.5399,18210.0
2023-01-03 11:40:00,83.79,83.84,83.74,83.76,24261.0,78.5399,78.5868,78.4931,78.5118,24261.0
2023-01-03 11:45:00,83.75,83.88,83.7,83.87,49466.0,78.5024,78.6243,78.4556,78.6149,49466.0
2023-01-03 11:50:00,83.87,84.03,83.85,83.97,33745.0,78.6149,78.7649,78.5962,78.7087,33745.0
2023-01-03 11:55:00,83.97,84.01,83.92,83.95,27433.0,78.7087,78.7461,78.6618,78.6899,27433.0
2023-01-03 12:00:00,83.95,83.98,83.82,83.83,91962.0,78.6899,78.718,78.568,78.5774,91962.0
2023-01-03 12:05:00,83.82,83.99,83.79,83.92,27285.0,78.568,78.7274,78.5399,78.6618,27285.0
2023-01-03 12:10:00,83.92,83.99,83.9,83.98,26315.0,78.6618,78.7274,78.643,78.718,26315.0
2023-01-03 12:15:00,83.98,84.02,83.87,83.94,25843.0,78.718,78.7555,78.6149,78.6805,25843.0
2023-01-03 12:20:00,83.94,84.01,83.77,83.82,56086.0,78.6805,78.7461,78.5212,78.568,56086.0
2023-01-03 12:25:00,83.81,83.96,83.81,83.9,23856.0,78.5587,78.6993,78.5587,78.643,23856.0
2023-01-03 12:30:00,83.88,84.11,83.85,84.08,26711.0,78.6243,78.8399,78.5962,78.8118,26711.0
2023-01-03 12:35:00,84.09,84.1,83.97,83.99,39431.0,78.8211,78.8305,78.7087,78.7274,39431.0
2023-01-03 12:40:00,83.98,83.98,83.69,83.71,21877.0,78.718,78.718,78.4462,78.4649,21877.0
2023-01-03 12:45:00,83.67,83.69,83.43,83.48,37062.0,78.4274,78.4462,78.2025,78.2494,37062.0
2023-01-03 12:50:00,83.47,83.52,83.46,83.46,16715.0,78.24,78.2868,78.2306,78.2306,16715.0
2023-01-03 12:55:00,83.46,83.65,83.42,83.56,26670.0,78.2306,78.4087,78.1931,78.3243,26670.0
2023-01-03 13:00:00,83.56,83.6,83.43,83.56,25015.0,78.3243,78.3618,78.2025,78.3243,25015.0
2023-01-03 13:05:00,83.55,83.57,83.5,83.55,13439.0,78.315,78.3337,78.2681,78.315,13439.0
2023-01-03 13:10:00,83.55,83.62,83.53,83.56,24693.0,78.315,78.3806,78.2962,78.3243,24693.0
2023-01-03 13:15:00,83.56,83.67,83.55,83.65,21477.0,78.3243,78.4274,78.315,78.4087,21477.0
2023-01-03 13:20:00,83.66,83.74,83.63,83.72,23215.0,78.4181,78.4931,78.39,78.4743,23215.0
2023-01-03 13:25:00,83.73,84.04,83.72,84.0,42204.0,78.4837,78.7743,78.4743,78.7368,42204.0
2023-01-03 13:30:00,84.0,84.03,83.9,83.91,29557.0,78.7368,78.7649,78.643,78.6524,29557.0
2023-01-03 13:35:00,83.92,83.94,83.8,83.81,20226.0,78.6618,78.6805,78.5493,78.5587,20226.0
2023-01-03 13:40:00,83.82,83.91,83.82,83.84,20474.0,78.568,78.6524,78.568,78.5868,20474.0
2023-01-03 13:45:00,83.83,83.88,83.8,83.87,23638.0,78.5774,78.6243,78.5493,78.6149,23638.0
2023-01-03 13:50:00,83.87,84.05,83.86,84.02,30285.0,78.6149,78.7836,78.6055,78.7555,30285.0
2023-01-03 13:55:00,84.01,84.07,84.0,84.01,16656.0,78.7461,78.8024,78.7368,78.7461,16656.0
2023-01-03 14:00:00,84.02,84.08,83.92,83.97,30040.0,78.7555,78.8118,78.6618,78.7087,30040.0
2023-01-03 14:05:00,83.98,84.02,83.95,84.02,16280.0,78.718,78.7555,78.6899,78.7555,16280.0
2023-01-03 14:10:00,84.04,84.04,83.89,83.91,56398.0,78.7743,78.7743,78.6337,78.6524,56398.0
2023-01-03 14:15:00,83.92,83.98,83.86,83.89,23325.0,78.6618,78.718,78.6055,78.6337,23325.0
2023-01-03 14:20:00,83.89,83.92,83.76,83.78,19990.0,78.6337,78.6618,78.5118,78.5306,19990.0
2023-01-03 14:25:00,83.77,83.82,83.72,83.76,64820.0,78.5212,78.568,78.4743,78.5118,64820.0
2023-01-03 14:30:00,83.76,83.76,83.56,83.58,57305.0,78.5118,78.5118,78.3243,78.3431,57305.0
2023-01-03 14:35:00,83.59,83.61,83.56,83.57,18187.0,78.3525,78.3712,78.3243,78.3337,18187.0
2023-01-03 14:40:00,83.57,83.84,83.56,83.84,75970.0,78.3337,78.5868,78.3243,78.5868,75970.0
2023-01-03 14:45:00,83.84,84.16,83.83,84.08,91138.0,78.5868,78.8867,78.5774,78.8118,91138.0
2023-01-03 14:50:00,84.07,84.08,83.99,84.04,67337.0,78.8024,78.8118,78.7274,78.7743,67337.0
2023-01-03 14:55:00,84.04,84.14,83.96,84.03,62437.0,78.7743,78.868,78.6993,78.7649,62437.0
2023-01-03 15:00:00,84.04,84.21,84.02,84.16,144615.0,78.7743,78.9336,78.7555,78.8867,144615.0
2023-01-03 15:05:00,84.17,84.2,84.09,84.12,49344.0,78.8961,78.9242,78.8211,78.8493,49344.0
2023-01-03 15:10:00,84.13,84.32,84.1,84.31,99531.0,78.8586,79.0367,78.8305,79.0273,99531.0
2023-01-03 15:15:00,84.31,84.44,84.31,84.36,114268.0,79.0273,79.1492,79.0273,79.0742,114268.0
2023-01-03 15:20:00,84.35,84.35,84.22,84.28,93690.0,79.0648,79.0648,78.943,78.9992,93690.0
2023-01-03 15:25:00,84.28,84.4,84.27,84.39,90626.0,78.9992,79.1117,78.9899,79.1023,90626.0
2023-01-03 15:30:00,84.39,84.53,84.36,84.49,97881.0,79.1023,79.2336,79.0742,79.1961,97881.0
2023-01-03 15:35:00,84.5,84.57,84.43,84.45,76496.0,79.2054,79.2711,79.1398,79.1586,76496.0
2023-01-03 15:40:00,84.45,84.49,84.3,84.3,121371.0,79.1586,79.1961,79.018,79.018,121371.0
2023-01-03 15:45:00,84.29,84.37,84.24,84.35,112107.0,79.0086,79.0836,78.9617,79.0648,112107.0
2023-01-03 15:50:00,84.36,84.51,84.32,84.48,296804.0,79.0742,79.2148,79.0367,79.1867,296804.0
2023-01-03 15:55:00,84.48,84.51,84.35,84.36,649508.0,79.1867,79.2148,79.0648,79.0742,649508.0
2023-01-04 09:30:00,85.1,85.29,84.77,85.16,178599.0,79.7678,79.9459,79.4585,79.8241,178599.0
2023-01-04 09:35:00,85.16,85.51,85.1,85.45,256670.0,79.8241,80.1522,79.7678,80.0959,256670.0
2023-01-04 09:40:00,85.46,85.74,85.43,85.58,74827.0,80.1053,80.3677,80.0772,80.2178,74827.0
2023-01-04 09:45:00,85.58,85.61,85.32,85.61,55120.0,80.2178,80.2459,79.9741,80.2459,55120.0
2023-01-04 09:50:00,85.62,85.73,85.53,85.73,22894.0,80.2553,80.3584,80.1709,80.3584,22894.0
2023-01-04 09:55:00,85.74,85.9,85.73,85.86,34892.0,80.3677,80.5177,80.3584,80.4802,34892.0
2023-01-04 10:00:00,85.84,85.99,85.34,85.55,183360.0,80.4615,80.6021,79.9928,80.1897,183360.0
2023-01-04 10:05:00,85.55,85.67,85.47,85.62,83570.0,80.1897,80.3021,80.1147,80.2553,83570.0
2023-01-04 10:10:00,85.61,85.79,85.56,85.79,59669.0,80.2459,80.4146,80.199,80.4146,59669.0
2023-01-04 10:15:00,85.78,85.87,85.75,85.81,45442.0,80.4052,80.4896,80.3771,80.4334,45442.0
2023-01-04 10:20:00,85.81,85.86,85.66,85.85,41176.0,80.4334,80.4802,80.2928,80.4709,41176.0
2023-01-04 10:25:00,85.84,85.89,85.69,85.88,213862.0,80.4615,80.5083,80.3209,80.499,213862.0
2023-01-04 10:30:00,85.87,85.92,85.71,85.86,162755.0,80.4896,80.5365,80.3396,80.4802,162755.0
2023-01-04 10:35:00,85.88,85.98,85.81,85.95,129161.0,80.499,80.5927,80.4334,80.5646,129161.0
2023-01-04 10:40:00,85.95,86.07,85.92,86.06,34501.0,80.5646,80.6771,80.5365,80.6677,34501.0
2023-01-04 10:45:00,86.05,86.2,86.04,86.11,56651.0,80.6583,80.7989,80.649,80.7146,56651.0
2023-01-04 10:50:00,86.1,86.1,85.93,86.01,35958.0,80.7052,80.7052,80.5458,80.6208,35958.0
2023-01-04 10:55:00,86.02,86.1,85.97,86.09,41639.0,80.6302,80.7052,80.5833,80.6958,41639.0
2023-01-04 11:00:00,86.11,86.14,86.04,86.05,37394.0,80.7146,80.7427,80.649,80.6583,37394.0
2023-01-04 11:05:00,86.06,86.08,85.98,86.07,14731.0,80.6677,80.6864,80.5927,80.6771,14731.0
2023-01-04 11:10:00,86.06,86.18,86.05,86.17,24304.0,80.6677,80.7802,80.6583,80.7708,24304.0
2023-01-04 11:15:00,86.18,86.2,86.04,86.07,8756.0,80.7802,80.7989,80.649,80.6771,8756.0
2023-01-04 11:20:00,86.07,86.09,85.95,86.02,157105.0,80.6771,80.6958,80.5646,80.6302,157105.0
2023-01-04 11:25:00,86.02,86.2,86.0,86.17,49770.0,80.6302,80.7989,80.6115,80.7708,49770.0
2023-01-04 11:30:00,86.18,86.35,86.18,86.24,49618.0,80.7802,80.9395,80.7802,80.8364,49618.0
2023-01-04 11:35:00,86.24,86.37,86.24,86.33,28450.0,80.8364,80.9583,80.8364,80.9208,28450.0
2023-01-04 11:40:00,86.36,86.47,86.36,86.46,27614.0,80.9489,81.052,80.9489,81.0426,27614.0
2023-01-04 11:45:00,86.46,86.52,86.43,86.5,21647.0,81.0426,81.0989,81.0145,81.0801,21647.0
2023-01-04 11:50:00,86.51,86.69,86.48,86.67,44438.0,81.0895,81.2582,81.0614,81.2395,44438.0
2023-01-04 11:55:00,86.67,86.76,86.66,86.73,28376.0,81.2395,81.3238,81.2301,81.2957,28376.0
2023-01-04 12:00:00,86.75,86.79,86.71,86.77,20057.0,81.3145,81.352,81.277,81.3332,20057.0
2023-01-04 12:05:00,86.77,86.81,86.72,86.79,27306.0,81.3332,81.3707,81.2863,81.352,27306.0
2023-01-04 12:10:00,86.79,86.81,86.68,86.7,29710.0,81.352,81.3707,81.2488,81.2676,29710.0
2023-01-04 12:15:00,86.71,86.77,86.67,86.69,17489.0,81.277,81.3332,81.2395,81.2582,17489.0
2023-01-04 12:20:00,86.68,86.78,86.68,86.76,16629.0,81.2488,81.3426,81.2488,81.3238,16629.0
2023-01-04 12:25:00,86.77,86.79,86.63,86.64,26346.0,81.3332,81.352,81.202,81.2114,26346.0
2023-01-04 12:30:00,86.65,86.79,86.65,86.72,20638.0,81.2207,81.352,81.2207,81.2863,20638.0
2023-01-04 12:35:00,86.73,86.85,86.68,86.83,31400.0,81.2957,81.4082,81.2488,81.3895,31400.0
2023-01-04 12:40:00,86.83,86.89,86.82,86.88,60167.0,81.3895,81.4457,81.3801,81.4363,60167.0
2023-01-04 12:45:00,86.89,86.97,86.88,86.95,63318.0,81.4457,81.5207,81.4363,81.5019,63318.0
2023-01-04 12:50:00,86.94,86.96,86.86,86.95,13930.0,81.4926,81.5113,81.4176,81.5019,13930.0
2023-01-04 12:55:00,86.95,86.95,86.74,86.74,20278.0,81.5019,81.5019,81.3051,81.3051,20278.0
2023-01-04 13:00:00,86.74,86.74,86.62,86.73,13197.0,81.3051,81.3051,81.1926,81.2957,13197.0
2023-01-04 13:05:00,86.72,86.77,86.68,86.77,27356.0,81.2863,81.3332,81.2488,81.3332,27356.0
2023-01-04 13:10:00,86.76,86.89,86.74,86.87,52558.0,81.3238,81.4457,81.3051,81.4269,52558.0
2023-01-04 13:15:00,86.87,86.95,86.86,86.89,166463.0,81.4269,81.5019,81.4176,81.4457,166463.0
2023-01-04 13:20:00,86.9,86.9,86.77,86.77,81836.0,81.4551,81.4551,81.3332,81.3332,81836.0
2023-01-04 13:25:00,86.77,86.8,86.69,86.7,27670.0,81.3332,81.3613,81.2582,81.2676,27670.0
2023-01-04 13:30:00,86.7,86.79,86.7,86.78,29936.0,81.2676,81.352,81.2676,81.3426,29936.0
2023-01-04 13:35:00,86.77,86.82,86.75,86.78,43708.0,81.3332,81.3801,81.3145,81.3426,43708.0
2023-01-04 13:40:00,86.79,86.8,86.74,86.77,34796.0,81.352,81.3613,81.3051,81.3332,34796.0
2023-01-04 13:45:00,86.78,86.8,86.61,86.65,19937.0,81.3426,81.3613,81.1832,81.2207,19937.0
2023-01-04 13:50:00,86.64,86.7,86.64,86.68,9358.0,81.2114,81.2676,81.2114,81.2488,9358.0
2023-01-04 13:55:00,86.68,86.68,86.41,86.46,130897.0,81.2488,81.2488,80.9958,81.0426,130897.0
2023-01-04 14:00:00,86.46,86.79,86.07,86.32,197638.0,81.0426,81.352,80.6771,80.9114,197638.0
2023-01-04 14:05:00,86.36,86.52,86.24,86.26,78425.0,80.9489,81.0989,80.8364,80.8552,78425.0
2023-01-04 14:10:00,86.26,86.39,86.17,86.39,64971.0,80.8552,80.977,80.7708,80.977,64971.0
2023-01-04 14:15:00,86.38,86.63,86.38,86.58,85011.0,80.9676,81.202,80.9676,81.1551,85011.0
2023-01-04 14:20:00,86.58,86.58,86.15,86.22,70532.0,81.1551,81.1551,80.7521,80.8177,70532.0
2023-01-04 14:25:00,86.23,86.24,85.85,85.91,71700.0,80.827,80.8364,80.4709,80.5271,71700.0
2023-01-04 14:30:00,85.9,86.07,85.84,86.05,42627.0,80.5177,80.6771,80.4615,80.6583,42627.0
2023-01-04 14:35:00,86.07,86.09,85.99,86.04,41406.0,80.6771,80.6958,80.6021,80.649,41406.0
2023-01-04 14:40:00,86.04,86.15,85.97,86.01,30448.0,80.649,80.7521,80.5833,80.6208,30448.0
2023-01-04 14:45:00,86.01,86.08,85.95,85.99,28947.0,80.6208,80.6864,80.5646,80.6021,28947.0
2023-01-04 14:50:00,85.99,86.0,85.86,85.96,29843.0,80.6021,80.6115,80.4802,80.574,29843.0
2023-01-04 14:55:00,85.97,86.25,85.97,86.24,29237.0,80.5833,80.8458,80.5833,80.8364,29237.0
2023-01-04 15:00:00,86.25,86.41,86.23,86.39,97853.0,80.8458,80.9958,80.827,80.977,97853.0
2023-01-04 15:05:00,86.39,86.42,86.19,86.32,57738.0,80.977,81.0051,80.7896,80.9114,57738.0
2023-01-04 15:10:00,86.32,86.37,86.23,86.32,81372.0,80.9114,80.9583,80.827,80.9114,81372.0
2023-01-04 15:15:00,86.31,86.42,86.3,86.36,69675.0,80.902,81.0051,80.8927,80.9489,69675.0
2023-01-04 15:20:00,86.35,86.38,86.12,86.22,57115.0,80.9395,80.9676,80.7239,80.8177,57115.0
2023-01-04 15:25:00,86.22,86.34,86.19,86.21,48766.0,80.8177,80.9302,80.7896,80.8083,48766.0
2023-01-04 15:30:00,86.19,86.25,86.05,86.06,49961.0,80.7896,80.8458,80.6583,80.6677,49961.0
2023-01-04 15:35:00,86.06,86.06,85.85,85.95,78121.0,80.6677,80.6677,80.4709,80.5646,78121.0
2023-01-04 15:40:00,85.95,85.97,85.79,85.83,209141.0,80.5646,80.5833,80.4146,80.4521,209141.0
2023-01-04 15:45:00,85.82,85.98,85.73,85.97,315642.0,80.4427,80.5927,80.3584,80.5833,315642.0
2023-01-04 15:50:00,85.98,86.07,85.95,86.06,187957.0,80.5927,80.6771,80.5646,80.6677,187957.0
2023-01-04 15:55:00,86.06,86.23,86.06,86.19,597004.0,80.6677,80.827,80.6677,80.7896,597004.0
2023-01-05 09:30:00,85.51,85.51,84.87,85.11,122205.0,80.1522,80.1522,79.5523,79.7772,122205.0
2023-01-05 09:35:00,85.12,85.2,84.71,84.77,323181.0,79.7866,79.8616,79.4023,79.4585,323181.0
2023-01-05 09:40:00,84.75,84.77,84.51,84.52,184988.0,79.4398,79.4585,79.2148,79.2242,184988.0
2023-01-05 09:45:00,84.54,84.54,84.17,84.36,113295.0,79.2429,79.2429,78.8961,79.0742,113295.0
2023-01-05 09:50:00,84.37,84.47,84.21,84.27,68973.0,79.0836,79.1773,78.9336,78.9899,68973.0
2023-01-05 09:55:00,84.28,84.43,84.1,84.3,55516.0,78.9992,79.1398,78.8305,79.018,55516.0
2023-01-05 10:00:00,84.3,84.47,84.16,84.42,46068.0,79.018,79.1773,78.8867,79.1305,46068.0
2023-01-05 10:05:00,84.42,84.79,84.33,84.67,119009.0,79.1305,79.4773,79.0461,79.3648,119009.0
2023-01-05 10:10:00,84.66,84.71,84.45,84.59,54010.0,79.3554,79.4023,79.1586,79.2898,54010.0
2023-01-05 10:15:00,84.57,84.62,84.27,84.3,59527.0,79.2711,79.3179,78.9899,79.018,59527.0
2023-01-05 10:20:00,84.3,84.32,83.99,84.08,120421.0,79.018,79.0367,78.7274,78.8118,120421.0
2023-01-05 10:25:00,84.08,84.09,83.97,84.03,201486.0,78.8118,78.8211,78.7087,78.7649,201486.0
2023-01-05 10:30:00,84.03,84.15,84.02,84.12,88599.0,78.7649,78.8774,78.7555,78.8493,88599.0
2023-01-05 10:35:00,84.09,84.12,83.97,84.04,83541.0,78.8211,78.8493,78.7087,78.7743,83541.0
2023-01-05 10:40:00,84.05,84.23,83.93,84.17,44391.0,78.7836,78.9524,78.6712,78.8961,44391.0
2023-01-05 10:45:00,84.17,84.19,84.0,84.09,33679.0,78.8961,78.9149,78.7368,78.8211,33679.0
2023-01-05 10:50:00,84.09,84.09,83.76,83.79,77453.0,78.8211,78.8211,78.5118,78.5399,77453.0
2023-01-05 10:55:00,83.79,83.88,83.75,83.79,86180.0,78.5399,78.6243,78.5024,78.5399,86180.0
2023-01-05 11:00:00,83.78,83.95,83.75,83.94,120240.0,78.5306,78.6899,78.5024,78.6805,120240.0
2023-01-05 11:05:00,83.95,84.0,83.92,84.0,61347.0,78.6899,78.7368,78.6618,78.7368,61347.0
2023-01-05 11:10:00,84.01,84.19,84.0,84.05,118761.0,78.7461,78.9149,78.7368,78.7836,118761.0
2023-01-05 11:15:00,84.05,84.08,83.93,83.99,40634.0,78.7836,78.8118,78.6712,78.7274,40634.0
2023-01-05 11:20:00,83.98,83.99,83.85,83.87,42413.0,78.718,78.7274,78.5962,78.6149,42413.0
2023-01-05 11:25:00,83.88,83.89,83.76,83.85,40274.0,78.6243,78.6337,78.5118,78.5962,40274.0
2023-01-05 11:30:00,83.84,83.87,83.75,83.76,44862.0,78.5868,78.6149,78.5024,78.5118,44862.0
2023-01-05 11:35:00,83.77,83.92,83.77,83.82,24004.0,78.5212,78.6618,78.5212,78.568,24004.0
2023-01-05 11:40:00,83.82,83.92,83.79,83.91,24947.0,78.568,78.6618,78.5399,78.6524,24947.0
2023-01-05 11:45:00,83.9,83.98,83.89,83.96,21302.0,78.643,78.718,78.6337,78.6993,21302.0
2023-01-05 11:50:00,83.97,83.97,83.78,83.81,34975.0,78.7087,78.7087,78.5306,78.5587,34975.0
2023-01-05 11:55:00,83.82,83.85,83.72,83.79,109200.0,78.568,78.5962,78.4743,78.5399,109200.0
2023-01-05 12:00:00,83.79,83.94,83.74,83.88,106430.0,78.5399,78.6805,78.4931,78.6243,106430.0
2023-01-05 12:05:00,83.87,84.01,83.83,83.99,103158.0,78.6149,78.7461,78.5774,78.7274,103158.0
2023-01-05 12:10:00,83.99,84.03,83.93,83.96,32031.0,78.7274,78.7649,78.6712,78.6993,32031.0
2023-01-05 12:15:00,83.96,83.98,83.76,83.77,24617.0,78.6993,78.718,78.5118,78.5212,24617.0
2023-01-05 12:20:00,83.77,83.82,83.74,83.79,20924.0,78.5212,78.568,78.4931,78.5399,20924.0
2023-01-05 12:25:00,83.79,83.88,83.77,83.87,131968.0,78.5399,78.6243,78.5212,78.6149,131968.0
2023-01-05 12:30:00,83.86,84.07,83.86,84.01,120678.0,78.6055,78.8024,78.6055,78.7461,120678.0
2023-01-05 12:35:00,84.01,84.04,83.85,83.87,63066.0,78.7461,78.7743,78.5962,78.6149,63066.0
2023-01-05 12:40:00,83.87,83.9,83.83,83.85,30051.0,78.6149,78.643,78.5774,78.5962,30051.0
2023-01-05 12:45:00,83.86,83.88,83.78,83.84,21849.0,78.6055,78.6243,78.5306,78.5868,21849.0
2023-01-05 12:50:00,83.85,83.87,83.75,83.8,12999.0,78.5962,78.6149,78.5024,78.5493,12999.0
2023-01-05 12:55:00,83.81,83.9,83.78,83.88,15449.0,78.5587,78.643,78.5306,78.6243,15449.0
2023-01-05 13:00:00,83.88,83.92,83.79,83.84,16381.0,78.6243,78.6618,78.5399,78.5868,16381.0
2023-01-05 13:05:00,83.85,83.93,83.84,83.89,16966.0,78.5962,78.6712,78.5868,78.6337,16966.0
2023-01-05 13:10:00,83.89,83.89,83.84,83.86,18404.0,78.6337,78.6337,78.5868,78.6055,18404.0
2023-01-05 13:15:00,83.86,83.88,83.8,83.81,13386.0,78.6055,78.6243,78.5493,78.5587,13386.0
2023-01-05 13:20:00,83.82,84.24,83.82,84.18,132115.0,78.568,78.9617,78.568,78.9055,132115.0
2023-01-05 13:25:00,84.19,84.31,84.12,84.15,43000.0,78.9149,79.0273,78.8493,78.8774,43000.0
2023-01-05 13:30:00,84.17,84.24,84.14,84.23,46032.0,78.8961,78.9617,78.868,78.9524,46032.0
2023-01-05 13:35:00,84.23,84.28,84.07,84.12,24879.0,78.9524,78.9992,78.8024,78.8493,24879.0
2023-01-05 13:40:00,84.12,84.17,83.97,84.01,22987.0,78.8493,78.8961,78.7087,78.7461,22987.0
2023-01-05 13:45:00,84.02,84.1,83.96,84.08,17788.0,78.7555,78.8305,78.6993,78.8118,17788.0
2023-01-05 13:50:00,84.07,84.15,84.05,84.14,14140.0,78.8024,78.8774,78.7836,78.868,14140.0
2023-01-05 13:55:00,84.14,84.22,84.03,84.05,17404.0,78.868,78.943,78.7649,78.7836,17404.0
2023-01-05 14:00:00,84.07,84.13,84.03,84.06,18128.0,78.8024,78.8586,78.7649,78.793,18128.0
2023-01-05 14:05:00,84.05,84.15,84.05,84.12,11158.0,78.7836,78.8774,78.7836,78.8493,11158.0
2023-01-05 14:10:00,84.12,84.16,83.9,83.92,25906.0,78.8493,78.8867,78.643,78.6618,25906.0
2023-01-05 14:15:00,83.93,84.0,83.93,84.0,23693.0,78.6712,78.7368,78.6712,78.7368,23693.0
2023-01-05 14:20:00,84.0,84.03,83.97,84.02,20533.0,78.7368,78.7649,78.7087,78.7555,20533.0
2023-01-05 14:25:00,84.01,84.05,83.97,84.0,42856.0,78.7461,78.7836,78.7087,78.7368,42856.0
2023-01-05 14:30:00,83.99,84.11,83.99,84.1,16372.0,78.7274,78.8399,78.7274,78.8305,16372.0
2023-01-05 14:35:00,84.1,84.49,84.09,84.37,92988.0,78.8305,79.1961,78.8211,79.0836,92988.0
2023-01-05 14:40:00,84.38,84.4,84.31,84.34,67260.0,79.093,79.1117,79.0273,79.0555,67260.0
2023-01-05 14:45:00,84.34,84.56,84.33,84.53,28113.0,79.0555,79.2617,79.0461,79.2336,28113.0
2023-01-05 14:50:00,84.53,84.59,84.49,84.56,36626.0,79.2336,79.2898,79.1961,79.2617,36626.0
2023-01-05 14:55:00,84.55,84.61,84.42,84.44,99689.0,79.2523,79.3086,79.1305,79.1492,99689.0
2023-01-05 15:00:00,84.42,84.42,84.29,84.37,66721.0,79.1305,79.1305,79.0086,79.0836,66721.0
2023-01-05 15:05:00,84.36,84.36,84.15,84.16,165357.0,79.0742,79.0742,78.8774,78.8867,165357.0
2023-01-05 15:10:00,84.15,84.16,84.06,84.09,140990.0,78.8774,78.8867,78.793,78.8211,140990.0
2023-01-05 15:15:00,84.09,84.13,84.01,84.01,81349.0,78.8211,78.8586,78.7461,78.7461,81349.0
2023-01-05 15:20:00,84.01,84.05,83.99,84.02,61598.0,78.7461,78.7836,78.7274,78.7555,61598.0
2023-01-05 15:25:00,84.02,84.03,83.92,83.97,64959.0,78.7555,78.7649,78.6618,78.7087,64959.0
2023-01-05 15:30:00,83.98,84.01,83.83,84.01,94736.0,78.718,78.7461,78.5774,78.7461,94736.0
2023-01-05 15:35:00,84.01,84.09,83.94,83.94,69442.0,78.7461,78.8211,78.6805,78.6805,69442.0
2023-01-05 15:40:00,83.94,83.97,83.88,83.95,167050.0,78.6805,78.7087,78.6243,78.6899,167050.0
2023-01-05 15:45:00,83.95,84.03,83.85,83.91,121227.0,78.6899,78.7649,78.5962,78.6524,121227.0
2023-01-05 15:50:00,83.9,83.92,83.77,83.79,304406.0,78.643,78.6618,78.5212,78.5399,304406.0
2023-01-05 15:55:00,83.78,83.96,83.78,83.87,671291.0,78.5306,78.6993,78.5306,78.6149,671291.0
2023-01-06 09:30:00,84.58,84.73,84.28,84.7,110401.0,79.2804,79.421,78.9992,79.3929,110401.0
2023-01-06 09:35:00,84.73,84.9,84.27,84.29,69828.0,79.421,79.5804,78.9899,79.0086,69828.0
2023-01-06 09:40:00,84.3,84.31,83.97,84.04,45293.0,79.018,79.0273,78.7087,78.7743,45293.0
2023-01-06 09:45:00,84.0,84.05,83.92,84.02,57008.0,78.7368,78.7836,78.6618,78.7555,57008.0
2023-01-06 09:50:00,84.05,84.19,84.01,84.13,25055.0,78.7836,78.9149,78.7461,78.8586,25055.0
2023-01-06 09:55:00,84.15,84.24,84.02,84.12,33271.0,78.8774,78.9617,78.7555,78.8493,33271.0
2023-01-06 10:00:00,84.15,84.68,84.15,84.46,157376.0,78.8774,79.3742,78.8774,79.1679,157376.0
2023-01-06 10:05:00,84.47,84.83,84.47,84.72,207008.0,79.1773,79.5148,79.1773,79.4117,207008.0
2023-01-06 10:10:00,84.73,84.87,84.66,84.74,51440.0,79.421,79.5523,79.3554,79.4304,51440.0
2023-01-06 10:15:00,84.74,85.1,84.74,85.01,50271.0,79.4304,79.7678,79.4304,79.6835,50271.0
2023-01-06 10:20:00,85.0,85.03,84.85,84.94,38758.0,79.6741,79.7022,79.5335,79.6179,38758.0
2023-01-06 10:25:00,84.97,84.97,84.64,84.7,132284.0,79.646,79.646,79.3367,79.3929,132284.0
2023-01-06 10:30:00,84.71,84.98,84.69,84.94,45718.0,79.4023,79.6554,79.3835,79.6179,45718.0
2023-01-06 10:35:00,84.95,85.19,84.9,85.16,124802.0,79.6272,79.8522,79.5804,79.8241,124802.0
2023-01-06 10:40:00,85.16,85.44,85.12,85.13,187638.0,79.8241,80.0865,79.7866,79.796,187638.0
2023-01-06 10:45:00,85.13,85.35,85.1,85.3,124541.0,79.796,80.0022,79.7678,79.9553,124541.0
2023-01-06 10:50:00,85.32,85.39,85.29,85.36,35667.0,79.9741,80.0397,79.9459,80.0116,35667.0
2023-01-06 10:55:00,85.36,85.45,85.31,85.36,63357.0,80.0116,80.0959,79.9647,80.0116,63357.0
2023-01-06 11:00:00,85.37,85.41,85.32,85.35,69981.0,80.0209,80.0584,79.9741,80.0022,69981.0
2023-01-06 11:05:00,85.36,85.45,85.34,85.43,27256.0,80.0116,80.0959,79.9928,80.0772,27256.0
2023-01-06 11:10:00,85.42,85.43,85.22,85.23,32404.0,80.0678,80.0772,79.8803,79.8897,32404.0
2023-01-06 11:15:00,85.23,85.33,85.22,85.32,46701.0,79.8897,79.9834,79.8803,79.9741,46701.0
2023-01-06 11:20:00,85.33,85.38,85.31,85.36,31821.0,79.9834,80.0303,79.9647,80.0116,31821.0
2023-01-06 11:25:00,85.35,85.36,85.24,85.26,27114.0,80.0022,80.0116,79.8991,79.9178,27114.0
2023-01-06 11:30:00,85.26,85.42,85.24,85.41,58055.0,79.9178,80.0678,79.8991,80.0584,58055.0
2023-01-06 11:35:00,85.4,85.45,85.37,85.42,22519.0,80.0491,80.0959,80.0209,80.0678,22519.0
2023-01-06 11:40:00,85.42,85.44,85.34,85.41,30765.0,80.0678,80.0865,79.9928,80.0584,30765.0
2023-01-06 11:45:00,85.42,85.55,85.36,85.5,29888.0,80.0678,80.1897,80.0116,80.1428,29888.0
2023-01-06 11:50:00,85.51,85.65,85.51,85.6,38424.0,80.1522,80.2834,80.1522,80.2365,38424.0
2023-01-06 11:55:00,85.59,85.66,85.55,85.55,12184.0,80.2271,80.2928,80.1897,80.1897,12184.0
2023-01-06 12:00:00,85.56,85.58,85.53,85.54,20922.0,80.199,80.2178,80.1709,80.1803,20922.0
2023-01-06 12:05:00,85.55,85.62,85.54,85.57,32923.0,80.1897,80.2553,80.1803,80.2084,32923.0
2023-01-06 12:10:00,85.57,85.62,85.49,85.52,45719.0,80.2084,80.2553,80.1334,80.1615,45719.0
2023-01-06 12:15:00,85.53,85.65,85.5,85.59,64418.0,80.1709,80.2834,80.1428,80.2271,64418.0
2023-01-06 12:20:00,85.61,85.69,85.5,85.51,44422.0,80.2459,80.3209,80.1428,80.1522,44422.0
2023-01-06 12:25:00,85.51,85.56,85.49,85.54,16723.0,80.1522,80.199,80.1334,80.1803,16723.0
2023-01-06 12:30:00,85.54,85.59,85.51,85.54,33338.0,80.1803,80.2271,80.1522,80.1803,33338.0
2023-01-06 12:35:00,85.55,85.58,85.48,85.53,11107.0,80.1897,80.2178,80.124,80.1709,11107.0
2023-01-06 12:40:00,85.53,85.53,85.47,85.5,9435.0,80.1709,80.1709,80.1147,80.1428,9435.0
2023-01-06 12:45:00,85.5,85.55,85.48,85.48,48157.0,80.1428,80.1897,80.124,80.124,48157.0
2023-01-06 12:50:00,85.48,85.49,85.33,85.43,117991.0,80.124,80.1334,79.9834,80.0772,117991.0
2023-01-06 12:55:00,85.42,85.43,85.35,85.42,15710.0,80.0678,80.0772,80.0022,80.0678,15710.0
2023-01-06 13:00:00,85.41,85.48,85.38,85.43,25245.0,80.0584,80.124,80.0303,80.0772,25245.0
2023-01-06 13:05:00,85.44,85.49,85.43,85.48,18424.0,80.0865,80.1334,80.0772,80.124,18424.0
2023-01-06 13:10:00,85.47,85.53,85.44,85.5,80466.0,80.1147,80.1709,80.0865,80.1428,80466.0
2023-01-06 13:15:00,85.51,85.56,85.48,85.52,50761.0,80.1522,80.199,80.124,80.1615,50761.0
2023-01-06 13:20:00,85.52,85.58,85.48,85.57,11712.0,80.1615,80.2178,80.124,80.2084,11712.0
2023-01-06 13:25:00,85.57,85.6,85.5,85.54,10855.0,80.2084,80.2365,80.1428,80.1803,10855.0
2023-01-06 13:30:00,85.55,85.71,85.55,85.7,18593.0,80.1897,80.3396,80.1897,80.3303,18593.0
2023-01-06 13:35:00,85.69,85.77,85.68,85.77,23660.0,80.3209,80.3959,80.3115,80.3959,23660.0
2023-01-06 13:40:00,85.77,85.85,85.75,85.78,32339.0,80.3959,80.4709,80.3771,80.4052,32339.0
2023-01-06 13:45:00,85.78,85.87,85.75,85.86,42232.0,80.4052,80.4896,80.3771,80.4802,42232.0
2023-01-06 13:50:00,85.86,85.86,85.81,85.85,19261.0,80.4802,80.4802,80.4334,80.4709,19261.0
2023-01-06 13:55:00,85.84,85.94,85.83,85.86,24906.0,80.4615,80.5552,80.4521,80.4802,24906.0
2023-01-06 14:00:00,85.87,85.98,85.87,85.96,21170.0,80.4896,80.5927,80.4896,80.574,21170.0
2023-01-06 14:05:00,85.96,85.99,85.92,85.98,15554.0,80.574,80.6021,80.5365,80.5927,15554.0
2023-01-06 14:10:00,85.98,86.01,85.94,85.98,17248.0,80.5927,80.6208,80.5552,80.5927,17248.0
2023-01-06 14:15:00,85.99,86.02,85.96,86.02,18919.0,80.6021,80.6302,80.574,80.6302,18919.0
2023-01-06 14:20:00,86.01,86.06,86.01,86.03,16989.0,80.6208,80.6677,80.6208,80.6396,16989.0
2023-01-06 14:25:00,86.03,86.03,85.9,85.92,38348.0,80.6396,80.6396,80.5177,80.5365,38348.0
2023-01-06 14:30:00,85.93,86.08,85.93,86.05,18405.0,80.5458,80.6864,80.5458,80.6583,18405.0
2023-01-06 14:35:00,86.05,86.09,86.01,86.08,18262.0,80.6583,80.6958,80.6208,80.6864,18262.0
2023-01-06 14:40:00,86.07,86.1,86.01,86.07,27082.0,80.6771,80.7052,80.6208,80.6771,27082.0
2023-01-06 14:45:00,86.07,86.08,85.99,86.08,29908.0,80.6771,80.6864,80.6021,80.6864,29908.0
2023-01-06 14:50:00,86.08,86.24,86.08,86.22,55287.0,80.6864,80.8364,80.6864,80.8177,55287.0
2023-01-06 14:55:00,86.22,86.26,86.13,86.14,41741.0,80.8177,80.8552,80.7333,80.7427,41741.0
2023-01-06 15:00:00,86.13,86.29,86.11,86.27,137914.0,80.7333,80.8833,80.7146,80.8645,137914.0
2023-01-06 15:05:00,86.27,86.29,86.23,86.26,37994.0,80.8645,80.8833,80.827,80.8552,37994.0
2023-01-06 15:10:00,86.26,86.31,86.19,86.26,95807.0,80.8552,80.902,80.7896,80.8552,95807.0
2023-01-06 15:15:00,86.27,86.31,86.21,86.25,64019.0,80.8645,80.902,80.8083,80.8458,64019.0
2023-01-06 15:20:00,86.24,86.27,86.12,86.27,32049.0,80.8364,80.8645,80.7239,80.8645,32049.0
2023-01-06 15:25:00,86.27,86.29,86.18,86.19,35369.0,80.8645,80.8833,80.7802,80.7896,35369.0
2023-01-06 15:30:00,86.19,86.38,86.18,86.37,107822.0,80.7896,80.9676,80.7802,80.9583,107822.0
2023-01-06 15:35:00,86.37,86.38,86.32,86.36,79125.0,80.9583,80.9676,80.9114,80.9489,79125.0
2023-01-06 15:40:00,86.36,86.49,86.34,86.47,179166.0,80.9489,81.0708,80.9302,81.052,179166.0
2023-01-06 15:45:00,86.46,86.49,86.31,86.32,121079.0,81.0426,81.0708,80.902,80.9114,121079.0
2023-01-06 15:50:00,86.32,86.33,86.14,86.19,180343.0,80.9114,80.9208,80.7427,80.7896,180343.0
2023-01-06 15:55:00,86.2,86.23,86.11,86.2,364128.0,80.7989,80.827,80.7146,80.7989,364128.0
2023-01-09 09:30:00,86.5,86.52,86.01,86.02,287193.0,81.0801,81.0989,80.6208,80.6302,287193.0
2023-01-09 09:35:00,86.01,86.12,85.87,86.1,91839.0,80.6208,80.7239,80.4896,80.7052,91839.0
2023-01-09 09:40:00,86.11,86.31,86.05,86.28,64547.0,80.7146,80.902,80.6583,80.8739,64547.0
2023-01-09 09:45:00,86.28,86.57,86.26,86.52,113080.0,80.8739,81.1457,80.8552,81.0989,113080.0
2023-01-09 09:50:00,86.51,86.72,86.49,86.67,76658.0,81.0895,81.2863,81.0708,81.2395,76658.0
2023-01-09 09:55:00,86.67,86.89,86.6,86.87,61974.0,81.2395,81.4457,81.1739,81.4269,61974.0
2023-01-09 10:00:00,86.88,87.06,86.81,86.82,62862.0,81.4363,81.605,81.3707,81.3801,62862.0
2023-01-09 10:05:00,86.82,86.97,86.76,86.96,57297.0,81.3801,81.5207,81.3238,81.5113,57297.0
2023-01-09 10:10:00,86.95,86.97,86.71,86.75,49451.0,81.5019,81.5207,81.277,81.3145,49451.0
2023-01-09 10:15:00,86.76,86.88,86.73,86.81,27735.0,81.3238,81.4363,81.2957,81.3707,27735.0
2023-01-09 10:20:00,86.81,86.88,86.67,86.69,37576.0,81.3707,81.4363,81.2395,81.2582,37576.0
2023-01-09 10:25:00,86.7,86.8,86.59,86.76,42410.0,81.2676,81.3613,81.1645,81.3238,42410.0
2023-01-09 10:30:00,86.76,86.96,86.75,86.9,38789.0,81.3238,81.5113,81.3145,81.4551,38789.0
2023-01-09 10:35:00,86.88,86.93,86.81,86.83,32359.0,81.4363,81.4832,81.3707,81.3895,32359.0
2023-01-09 10:40:00,86.84,86.89,86.72,86.74,83698.0,81.3988,81.4457,81.2863,81.3051,83698.0
2023-01-09 10:45:00,86.74,86.87,86.73,86.85,28306.0,81.3051,81.4269,81.2957,81.4082,28306.0
2023-01-09 10:50:00,86.87,86.91,86.71,86.8,38697.0,81.4269,81.4644,81.277,81.3613,38697.0
2023-01-09 10:55:00,86.81,86.84,86.64,86.67,50037.0,81.3707,81.3988,81.2114,81.2395,50037.0
2023-01-09 11:00:00,86.68,86.77,86.68,86.74,39924.0,81.2488,81.3332,81.2488,81.3051,39924.0
2023-01-09 11:05:00,86.73,86.74,86.64,86.65,23114.0,81.2957,81.3051,81.2114,81.2207,23114.0
2023-01-09 11:10:00,86.66,86.88,86.65,86.87,24206.0,81.2301,81.4363,81.2207,81.4269,24206.0
2023-01-09 11:15:00,86.88,86.93,86.87,86.88,21101.0,81.4363,81.4832,81.4269,81.4363,21101.0
2023-01-09 11:20:00,86.89,87.0,86.87,86.98,28956.0,81.4457,81.5488,81.4269,81.5301,28956.0
2023-01-09 11:25:00,86.97,87.09,86.97,87.02,18935.0,81.5207,81.6332,81.5207,81.5675,18935.0
2023-01-09 11:30:00,87.05,87.12,86.94,86.96,68747.0,81.5957,81.6613,81.4926,81.5113,68747.0
2023-01-09 11:35:00,86.95,86.97,86.85,86.89,44224.0,81.5019,81.5207,81.4082,81.4457,44224.0
2023-01-09 11:40:00,86.89,87.04,86.88,87.04,27422.0,81.4457,81.5863,81.4363,81.5863,27422.0
2023-01-09 11:45:00,87.05,87.1,87.03,87.1,27048.0,81.5957,81.6425,81.5769,81.6425,27048.0
2023-01-09 11:50:00,87.12,87.19,87.08,87.17,40479.0,81.6613,81.7269,81.6238,81.7081,40479.0
2023-01-09 11:55:00,87.16,87.17,87.01,87.11,55171.0,81.6988,81.7081,81.5582,81.6519,55171.0
2023-01-09 12:00:00,87.11,87.13,87.04,87.1,66414.0,81.6519,81.6707,81.5863,81.6425,66414.0
2023-01-09 12:05:00,87.09,87.12,86.99,87.03,81949.0,81.6332,81.6613,81.5394,81.5769,81949.0
2023-01-09 12:10:00,87.04,87.09,86.97,87.01,95790.0,81.5863,81.6332,81.5207,81.5582,95790.0
2023-01-09 12:15:00,87.02,87.03,86.85,86.86,33835.0,81.5675,81.5769,81.4082,81.4176,33835.0
2023-01-09 12:20:00,86.87,86.93,86.86,86.92,20476.0,81.4269,81.4832,81.4176,81.4738,20476.0
2023-01-09 12:25:00,86.91,86.92,86.81,86.86,35205.0,81.4644,81.4738,81.3707,81.4176,35205.0
2023-01-09 12:30:00,86.87,87.03,86.87,86.9,20119.0,81.4269,81.5769,81.4269,81.4551,20119.0
2023-01-09 12:35:00,86.88,86.89,86.78,86.79,15793.0,81.4363,81.4457,81.3426,81.352,15793.0
2023-01-09 12:40:00,86.8,86.84,86.76,86.78,12567.0,81.3613,81.3988,81.3238,81.3426,12567.0
2023-01-09 12:45:00,86.8,86.92,86.78,86.87,21005.0,81.3613,81.4738,81.3426,81.4269,21005.0
2023-01-09 12:50:00,86.86,86.9,86.84,86.87,11512.0,81.4176,81.4551,81.3988,81.4269,11512.0
2023-01-09 12:55:00,86.88,86.95,86.82,86.94,18642.0,81.4363,81.5019,81.3801,81.4926,18642.0
2023-01-09 13:00:00,86.91,86.94,86.83,86.83,26147.0,81.4644,81.4926,81.3895,81.3895,26147.0
2023-01-09 13:05:00,86.84,86.87,86.74,86.75,18974.0,81.3988,81.4269,81.3051,81.3145,18974.0
2023-01-09 13:10:00,86.73,86.8,86.71,86.78,9387.0,81.2957,81.3613,81.277,81.3426,9387.0
2023-01-09 13:15:00,86.79,86.84,86.74,86.77,11444.0,81.352,81.3988,81.3051,81.3332,11444.0
2023-01-09 13:20:00,86.78,86.87,86.74,86.87,15198.0,81.3426,81.4269,81.3051,81.4269,15198.0
2023-01-09 13:25:00,86.86,86.86,86.74,86.8,18518.0,81.4176,81.4176,81.3051,81.3613,18518.0
2023-01-09 13:30:00,86.8,86.89,86.73,86.73,28512.0,81.3613,81.4457,81.2957,81.2957,28512.0
2023-01-09 13:35:00,86.69,86.71,86.58,86.62,30051.0,81.2582,81.277,81.1551,81.1926,30051.0
2023-01-09 13:40:00,86.6,86.61,86.45,86.47,20728.0,81.1739,81.1832,81.0333,81.052,20728.0
2023-01-09 13:45:00,86.46,86.47,86.38,86.47,11498.0,81.0426,81.052,80.9676,81.052,11498.0
2023-01-09 13:50:00,86.47,86.53,86.45,86.46,27401.0,81.052,81.1082,81.0333,81.0426,27401.0
2023-01-09 13:55:00,86.46,86.52,86.44,86.49,13892.0,81.0426,81.0989,81.0239,81.0708,13892.0
2023-01-09 14:00:00,86.49,86.69,86.49,86.65,15130.0,81.0708,81.2582,81.0708,81.2207,15130.0
2023-01-09 14:05:00,86.64,86.66,86.41,86.61,56765.0,81.2114,81.2301,80.9958,81.1832,56765.0
2023-01-09 14:10:00,86.6,86.67,86.53,86.59,41333.0,81.1739,81.2395,81.1082,81.1645,41333.0
2023-01-09 14:15:00,86.57,86.62,86.55,86.61,10850.0,81.1457,81.1926,81.127,81.1832,10850.0
2023-01-09 14:20:00,86.63,86.72,86.61,86.67,30044.0,81.202,81.2863,81.1832,81.2395,30044.0
2023-01-09 14:25:00,86.68,86.71,86.57,86.57,34051.0,81.2488,81.277,81.1457,81.1457,34051.0
2023-01-09 14:30:00,86.55,86.59,86.49,86.53,57466.0,81.127,81.1645,81.0708,81.1082,57466.0
2023-01-09 14:35:00,86.51,86.51,86.41,86.44,21346.0,81.0895,81.0895,80.9958,81.0239,21346.0
2023-01-09 14:40:00,86.43,86.53,86.42,86.52,14880.0,81.0145,81.1082,81.0051,81.0989,14880.0
2023-01-09 14:45:00,86.52,86.62,86.51,86.62,24307.0,81.0989,81.1926,81.0895,81.1926,24307.0
2023-01-09 14:50:00,86.61,86.65,86.58,86.61,39118.0,81.1832,81.2207,81.1551,81.1832,39118.0
2023-01-09 14:55:00,86.59,86.59,86.31,86.34,28365.0,81.1645,81.1645,80.902,80.9302,28365.0
2023-01-09 15:00:00,86.33,86.41,86.31,86.39,50776.0,80.9208,80.9958,80.902,80.977,50776.0
2023-01-09 15:05:00,86.4,86.53,86.38,86.51,68750.0,80.9864,81.1082,80.9676,81.0895,68750.0
2023-01-09 15:10:00,86.51,86.53,86.32,86.33,49408.0,81.0895,81.1082,80.9114,80.9208,49408.0
2023-01-09 15:15:00,86.33,86.47,86.29,86.43,69141.0,80.9208,81.052,80.8833,81.0145,69141.0
2023-01-09 15:20:00,86.44,86.51,86.42,86.43,36115.0,81.0239,81.0895,81.0051,81.0145,36115.0
2023-01-09 15:25:00,86.43,86.48,86.37,86.39,26509.0,81.0145,81.0614,80.9583,80.977,26509.0
2023-01-09 15:30:00,86.39,86.45,86.22,86.34,61580.0,80.977,81.0333,80.8177,80.9302,61580.0
2023-01-09 15:35:00,86.34,86.34,86.16,86.16,66000.0,80.9302,80.9302,80.7614,80.7614,66000.0
2023-01-09 15:40:00,86.16,86.3,86.13,86.3,85706.0,80.7614,80.8927,80.7333,80.8927,85706.0
2023-01-09 15:45:00,86.3,86.33,86.15,86.24,86747.0,80.8927,80.9208,80.7521,80.8364,86747.0
2023-01-09 15:50:00,86.25,86.34,86.22,86.27,117122.0,80.8458,80.9302,80.8177,80.8645,117122.0
2023-01-09 15:55:00,86.27,86.28,86.17,86.19,312252.0,80.8645,80.8739,80.7708,80.7896,312252.0
2023-01-10 09:30:00,86.12,86.17,85.9,86.03,71871.0,80.7239,80.7708,80.5177,80.6396,71871.0
2023-01-10 09:35:00,86.09,86.22,85.96,86.1,54029.0,80.6958,80.8177,80.574,80.7052,54029.0
2023-01-10 09:40:00,86.1,86.17,85.93,85.99,37888.0,80.7052,80.7708,80.5458,80.6021,37888.0
2023-01-10 09:45:00,86.0,86.12,85.8,86.0,48600.0,80.6115,80.7239,80.424,80.6115,48600.0
2023-01-10 09:50:00,85.98,86.22,85.81,86.19,48347.0,80.5927,80.8177,80.4334,80.7896,48347.0
2023-01-10 09:55:00,86.19,86.3,86.01,86.1,59355.0,80.7896,80.8927,80.6208,80.7052,59355.0
2023-01-10 10:00:00,86.13,86.13,85.96,86.01,24900.0,80.7333,80.7333,80.574,80.6208,24900.0
2023-01-10 10:05:00,86.01,86.08,85.94,86.02,20877.0,80.6208,80.6864,80.5552,80.6302,20877.0
2023-01-10 10:10:00,86.04,86.25,86.01,86.19,57908.0,80.649,80.8458,80.6208,80.7896,57908.0
2023-01-10 10:15:00,86.2,86.2,86.01,86.02,119181.0,80.7989,80.7989,80.6208,80.6302,119181.0
2023-01-10 10:20:00,85.99,86.06,85.79,85.91,79761.0,80.6021,80.6677,80.4146,80.5271,79761.0
2023-01-10 10:25:00,85.91,86.1,85.76,85.84,25307.0,80.5271,80.7052,80.3865,80.4615,25307.0
2023-01-10 10:30:00,85.84,85.86,85.51,85.58,58089.0,80.4615,80.4802,80.1522,80.2178,58089.0
2023-01-10 10:35:00,85.59,85.7,85.57,85.65,76543.0,80.2271,80.3303,80.2084,80.2834,76543.0
2023-01-10 10:40:00,85.66,85.66,85.35,85.38,32311.0,80.2928,80.2928,80.0022,80.0303,32311.0
2023-01-10 10:45:00,85.37,85.56,85.32,85.55,28976.0,80.0209,80.199,79.9741,80.1897,28976.0
2023-01-10 10:50:00,85.56,85.77,85.54,85.66,53918.0,80.199,80.3959,80.1803,80.2928,53918.0
2023-01-10 10:55:00,85.66,85.77,85.61,85.77,16947.0,80.2928,80.3959,80.2459,80.3959,16947.0
2023-01-10 11:00:00,85.76,85.79,85.63,85.79,22132.0,80.3865,80.4146,80.2646,80.4146,22132.0
2023-01-10 11:05:00,85.79,85.84,85.75,85.75,14382.0,80.4146,80.4615,80.3771,80.3771,14382.0
2023-01-10 11:10:00,85.74,85.87,85.74,85.85,27965.0,80.3677,80.4896,80.3677,80.4709,27965.0
2023-01-10 11:15:00,85.84,85.89,85.77,85.84,22897.0,80.4615,80.5083,80.3959,80.4615,22897.0
2023-01-10 11:20:00,85.84,85.94,85.84,85.92,59400.0,80.4615,80.5552,80.4615,80.5365,59400.0
2023-01-10 11:25:00,85.91,85.93,85.75,85.8,25259.0,80.5271,80.5458,80.3771,80.424,25259.0
2023-01-10 11:30:00,85.79,85.84,85.68,85.73,20116.0,80.4146,80.4615,80.3115,80.3584,20116.0
2023-01-10 11:35:00,85.72,85.81,85.68,85.7,24526.0,80.349,80.4334,80.3115,80.3303,24526.0
2023-01-10 11:40:00,85.69,85.75,85.65,85.72,14802.0,80.3209,80.3771,80.2834,80.349,14802.0
2023-01-10 11:45:00,85.71,85.82,85.69,85.79,25785.0,80.3396,80.4427,80.3209,80.4146,25785.0
2023-01-10 11:50:00,85.8,85.83,85.75,85.79,17445.0,80.424,80.4521,80.3771,80.4146,17445.0
2023-01-10 11:55:00,85.81,85.95,85.81,85.89,29051.0,80.4334,80.5646,80.4334,80.5083,29051.0
2023-01-10 12:00:00,85.89,85.89,85.74,85.81,16677.0,80.5083,80.5083,80.3677,80.4334,16677.0
2023-01-10 12:05:00,85.82,85.89,85.79,85.87,13599.0,80.4427,80.5083,80.4146,80.4896,13599.0
2023-01-10 12:10:00,85.86,85.98,85.85,85.95,9907.0,80.4802,80.5927,80.4709,80.5646,9907.0
2023-01-10 12:15:00,85.96,85.97,85.78,85.81,23352.0,80.574,80.5833,80.4052,80.4334,23352.0
2023-01-10 12:20:00,85.81,85.88,85.78,85.87,12068.0,80.4334,80.499,80.4052,80.4896,12068.0
2023-01-10 12:25:00,85.86,85.86,85.77,85.81,27642.0,80.4802,80.4802,80.3959,80.4334,27642.0
2023-01-10 12:30:00,85.81,85.88,85.8,85.88,10733.0,80.4334,80.499,80.424,80.499,10733.0
2023-01-10 12:35:00,85.91,86.07,85.87,86.06,37126.0,80.5271,80.6771,80.4896,80.6677,37126.0
2023-01-10 12:40:00,86.05,86.08,86.01,86.01,16173.0,80.6583,80.6864,80.6208,80.6208,16173.0
2023-01-10 12:45:00,86.02,86.07,86.0,86.01,21390.0,80.6302,80.6771,80.6115,80.6208,21390.0
2023-01-10 12:50:00,86.02,86.03,85.94,85.97,35689.0,80.6302,80.6396,80.5552,80.5833,35689.0
2023-01-10 12:55:00,85.99,86.05,85.99,86.04,28286.0,80.6021,80.6583,80.6021,80.649,28286.0
2023-01-10 13:00:00,86.03,86.15,86.02,86.14,26494.0,80.6396,80.7521,80.6302,80.7427,26494.0
2023-01-10 13:05:00,86.14,86.17,86.12,86.12,11348.0,80.7427,80.7708,80.7239,80.7239,11348.0
2023-01-10 13:10:00,86.11,86.11,86.02,86.02,12528.0,80.7146,80.7146,80.6302,80.6302,12528.0
2023-01-10 13:15:00,86.03,86.05,85.95,85.98,20081.0,80.6396,80.6583,80.5646,80.5927,20081.0
2023-01-10 13:20:00,85.97,86.03,85.96,85.99,10942.0,80.5833,80.6396,80.574,80.6021,10942.0
2023-01-10 13:25:00,85.99,86.03,85.96,85.99,11420.0,80.6021,80.6396,80.574,80.6021,11420.0
2023-01-10 13:30:00,85.99,86.13,85.97,86.11,16534.0,80.6021,80.7333,80.5833,80.7146,16534.0
2023-01-10 13:35:00,86.13,86.21,86.11,86.14,18888.0,80.7333,80.8083,80.7146,80.7427,18888.0
2023-01-10 13:40:00,86.14,86.17,86.07,86.1,11815.0,80.7427,80.7708,80.6771,80.7052,11815.0
2023-01-10 13:45:00,86.11,86.16,86.1,86.16,8861.0,80.7146,80.7614,80.7052,80.7614,8861.0
2023-01-10 13:50:00,86.16,86.17,86.0,86.0,16885.0,80.7614,80.7708,80.6115,80.6115,16885.0
2023-01-10 13:55:00,85.99,86.09,85.95,86.08,16461.0,80.6021,80.6958,80.5646,80.6864,16461.0
2023-01-10 14:00:00,86.08,86.12,86.05,86.09,32012.0,80.6864,80.7239,80.6583,80.6958,32012.0
2023-01-10 14:05:00,86.09,86.19,86.02,86.19,22916.0,80.6958,80.7896,80.6302,80.7896,22916.0
2023-01-10 14:10:00,86.19,86.21,86.1,86.16,30593.0,80.7896,80.8083,80.7052,80.7614,30593.0
2023-01-10 14:15:00,86.16,86.21,86.14,86.2,19475.0,80.7614,80.8083,80.7427,80.7989,19475.0
2023-01-10 14:20:00,86.21,86.27,86.12,86.16,25673.0,80.8083,80.8645,80.7239,80.7614,25673.0
2023-01-10 14:25:00,86.17,86.23,86.12,86.2,21350.0,80.7708,80.827,80.7239,80.7989,21350.0
2023-01-10 14:30:00,86.21,86.29,86.2,86.22,11393.0,80.8083,80.8833,80.7989,80.8177,11393.0
2023-01-10 14:35:00,86.23,86.24,86.14,86.15,13961.0,80.827,80.8364,80.7427,80.7521,13961.0
2023-01-10 14:40:00,86.15,86.17,86.13,86.14,19787.0,80.7521,80.7708,80.7333,80.7427,19787.0
2023-01-10 14:45:00,86.14,86.19,86.1,86.18,16686.0,80.7427,80.7896,80.7052,80.7802,16686.0
2023-01-10 14:50:00,86.19,86.23,86.13,86.15,13383.0,80.7896,80.827,80.7333,80.7521,13383.0
2023-01-10 14:55:00,86.15,86.2,86.12,86.19,15290.0,80.7521,80.7989,80.7239,80.7896,15290.0
2023-01-10 15:00:00,86.2,86.2,86.02,86.04,50932.0,80.7989,80.7989,80.6302,80.649,50932.0
2023-01-10 15:05:00,86.04,86.13,85.99,86.12,42484.0,80.649,80.7333,80.6021,80.7239,42484.0
2023-01-10 15:10:00,86.11,86.22,86.07,86.22,29550.0,80.7146,80.8177,80.6771,80.8177,29550.0
2023-01-10 15:15:00,86.22,86.32,86.22,86.29,72123.0,80.8177,80.9114,80.8177,80.8833,72123.0
2023-01-10 15:20:00,86.28,86.3,86.16,86.21,44827.0,80.8739,80.8927,80.7614,80.8083,44827.0
2023-01-10 15:25:00,86.2,86.28,86.2,86.21,23017.0,80.7989,80.8739,80.7989,80.8083,23017.0
2023-01-10 15:30:00,86.21,86.22,86.04,86.09,58067.0,80.8083,80.8177,80.649,80.6958,58067.0
2023-01-10 15:35:00,86.09,86.1,85.95,85.96,65787.0,80.6958,80.7052,80.5646,80.574,65787.0
2023-01-10 15:40:00,85.95,86.06,85.93,86.04,64478.0,80.5646,80.6677,80.5458,80.649,64478.0
2023-01-10 15:45:00,86.04,86.17,86.03,86.15,56518.0,80.649,80.7708,80.6396,80.7521,56518.0
2023-01-10 15:50:00,86.16,86.35,86.15,86.34,122017.0,80.7614,80.9395,80.7521,80.9302,122017.0
2023-01-10 15:55:00,86.34,86.44,86.33,86.43,335449.0,80.9302,81.0239,80.9208,81.0145,335449.0
2023-01-11 09:30:00,87.19,87.67,87.14,87.61,102358.0,81.7269,82.1768,81.68,82.1206,102358.0
2023-01-11 09:35:00,87.61,87.84,87.61,87.78,107336.0,82.1206,82.3362,82.1206,82.2799,107336.0
2023-01-11 09:40:00,87.79,88.05,87.78,88.03,39942.0,82.2893,82.533,82.2799,82.5143,39942.0
2023-01-11 09:45:00,88.05,88.11,87.97,88.01,40550.0,82.533,82.5892,82.458,82.4955,40550.0
2023-01-11 09:50:00,88.01,88.13,87.97,88.04,112335.0,82.4955,82.608,82.458,82.5236,112335.0
2023-01-11 09:55:00,88.04,88.13,88.02,88.03,74620.0,82.5236,82.608,82.5049,82.5143,74620.0
2023-01-11 10:00:00,88.04,88.05,87.84,87.87,67994.0,82.5236,82.533,82.3362,82.3643,67994.0
2023-01-11 10:05:00,87.87,87.95,87.76,87.82,84739.0,82.3643,82.4393,82.2612,82.3174,84739.0
2023-01-11 10:10:00,87.83,87.96,87.82,87.91,74882.0,82.3268,82.4486,82.3174,82.4018,74882.0
2023-01-11 10:15:00,87.91,87.94,87.8,87.85,63473.0,82.4018,82.4299,82.2987,82.3455,63473.0
2023-01-11 10:20:00,87.85,88.03,87.79,88.02,94496.0,82.3455,82.5143,82.2893,82.5049,94496.0
2023-01-11 10:25:00,88.02,88.13,87.95,88.07,74123.0,82.5049,82.608,82.4393,82.5518,74123.0
2023-01-11 10:30:00,88.07,88.11,87.91,87.95,76742.0,82.5518,82.5892,82.4018,82.4393,76742.0
2023-01-11 10:35:00,87.95,88.12,87.86,88.12,58541.0,82.4393,82.5986,82.3549,82.5986,58541.0
2023-01-11 10:40:00,88.11,88.17,88.1,88.16,25288.0,82.5892,82.6455,82.5799,82.6361,25288.0
2023-01-11 10:45:00,88.16,88.23,88.16,88.21,17522.0,82.6361,82.7017,82.6361,82.683,17522.0
2023-01-11 10:50:00,88.21,88.24,88.08,88.14,38433.0,82.683,82.7111,82.5611,82.6174,38433.0
2023-01-11 10:55:00,88.14,88.26,88.06,88.23,27506.0,82.6174,82.7299,82.5424,82.7017,27506.0
2023-01-11 11:00:00,88.23,88.44,88.23,88.4,33254.0,82.7017,82.8986,82.7017,82.8611,33254.0
2023-01-11 11:05:00,88.4,88.48,88.34,88.46,28528.0,82.8611,82.9361,82.8048,82.9173,28528.0
2023-01-11 11:10:00,88.47,88.63,88.39,88.63,51745.0,82.9267,83.0767,82.8517,83.0767,51745.0
2023-01-11 11:15:00,88.63,88.67,88.47,88.53,37781.0,83.0767,83.1142,82.9267,82.9829,37781.0
2023-01-11 11:20:00,88.53,88.55,88.5,88.54,64933.0,82.9829,83.0017,82.9548,82.9923,64933.0
2023-01-11 11:25:00,88.54,88.61,88.51,88.54,14596.0,82.9923,83.0579,82.9642,82.9923,14596.0
2023-01-11 11:30:00,88.55,88.57,88.51,88.53,14519.0,83.0017,83.0204,82.9642,82.9829,14519.0
2023-01-11 11:35:00,88.52,88.56,88.47,88.53,28886.0,82.9736,83.0111,82.9267,82.9829,28886.0
2023-01-11 11:40:00,88.51,88.63,88.49,88.55,33583.0,82.9642,83.0767,82.9454,83.0017,33583.0
2023-01-11 11:45:00,88.55,88.57,88.49,88.53,28472.0,83.0017,83.0204,82.9454,82.9829,28472.0
2023-01-11 11:50:00,88.53,88.58,88.44,88.45,23378.0,82.9829,83.0298,82.8986,82.9079,23378.0
2023-01-11 11:55:00,88.45,88.48,88.36,88.39,15529.0,82.9079,82.9361,82.8236,82.8517,15529.0
2023-01-11 12:00:00,88.4,88.47,88.36,88.45,27737.0,82.8611,82.9267,82.8236,82.9079,27737.0
2023-01-11 12:05:00,88.44,88.45,88.36,88.4,21326.0,82.8986,82.9079,82.8236,82.8611,21326.0
2023-01-11 12:10:00,88.41,88.57,88.39,88.56,37026.0,82.8705,83.0204,82.8517,83.0111,37026.0
2023-01-11 12:15:00,88.56,88.61,88.51,88.57,53921.0,83.0111,83.0579,82.9642,83.0204,53921.0
2023-01-11 12:20:00,88.56,88.68,88.56,88.62,19562.0,83.0111,83.1235,83.0111,83.0673,19562.0
2023-01-11 12:25:00,88.6,88.64,88.57,88.61,39618.0,83.0485,83.086,83.0204,83.0579,39618.0
2023-01-11 12:30:00,88.61,88.65,88.57,88.58,90069.0,83.0579,83.0954,83.0204,83.0298,90069.0
2023-01-11 12:35:00,88.59,88.66,88.56,88.58,40652.0,83.0392,83.1048,83.0111,83.0298,40652.0
2023-01-11 12:40:00,88.59,88.64,88.58,88.59,23643.0,83.0392,83.086,83.0298,83.0392,23643.0
2023-01-11 12:45:00,88.59,88.67,88.58,88.67,93260.0,83.0392,83.1142,83.0298,83.1142,93260.0
2023-01-11 12:50:00,88.67,88.7,88.63,88.63,47729.0,83.1142,83.1423,83.0767,83.0767,47729.0
2023-01-11 12:55:00,88.63,88.63,88.53,88.57,9974.0,83.0767,83.0767,82.9829,83.0204,9974.0
2023-01-11 13:00:00,88.57,88.72,88.56,88.72,19876.0,83.0204,83.161,83.0111,83.161,19876.0
2023-01-11 13:05:00,88.71,88.72,88.69,88.71,6461.0,83.1517,83.161,83.1329,83.1517,6461.0
2023-01-11 13:10:00,88.72,88.88,88.7,88.83,155280.0,83.161,83.311,83.1423,83.2641,155280.0
2023-01-11 13:15:00,88.84,88.84,88.6,88.71,112162.0,83.2735,83.2735,83.0485,83.1517,112162.0
2023-01-11 13:20:00,88.71,88.84,88.69,88.84,175230.0,83.1517,83.2735,83.1329,83.2735,175230.0
2023-01-11 13:25:00,88.84,88.91,88.76,88.9,55408.0,83.2735,83.3391,83.1985,83.3297,55408.0
2023-01-11 13:30:00,88.9,88.97,88.88,88.96,84439.0,83.3297,83.3954,83.311,83.386,84439.0
2023-01-11 13:35:00,88.96,89.02,88.93,88.98,71205.0,83.386,83.4422,83.3579,83.4047,71205.0
2023-01-11 13:40:00,88.98,89.08,88.98,89.05,77675.0,83.4047,83.4985,83.4047,83.4704,77675.0
2023-01-11 13:45:00,89.05,89.07,89.0,89.04,119242.0,83.4704,83.4891,83.4235,83.461,119242.0
2023-01-11 13:50:00,89.04,89.05,88.87,88.88,99015.0,83.461,83.4704,83.3016,83.311,99015.0
2023-01-11 13:55:00,88.88,88.91,88.83,88.87,46978.0,83.311,83.3391,83.2641,83.3016,46978.0
2023-01-11 14:00:00,88.89,88.95,88.86,88.89,77284.0,83.3204,83.3766,83.2923,83.3204,77284.0
2023-01-11 14:05:00,88.9,88.96,88.81,88.95,43801.0,83.3297,83.386,83.2454,83.3766,43801.0
2023-01-11 14:10:00,88.97,89.07,88.97,89.01,34518.0,83.3954,83.4891,83.3954,83.4329,34518.0
2023-01-11 14:15:00,89.01,89.09,89.0,89.06,42049.0,83.4329,83.5078,83.4235,83.4797,42049.0
2023-01-11 14:20:00,89.06,89.12,89.04,89.11,45518.0,83.4797,83.536,83.461,83.5266,45518.0
2023-01-11 14:25:00,89.11,89.17,89.09,89.15,33466.0,83.5266,83.5828,83.5078,83.5641,33466.0
2023-01-11 14:30:00,89.15,89.3,89.15,89.29,32275.0,83.5641,83.7047,83.5641,83.6953,32275.0
2023-01-11 14:35:00,89.3,89.32,89.26,89.28,33501.0,83.7047,83.7234,83.6672,83.6859,33501.0
2023-01-11 14:40:00,89.29,89.35,89.24,89.34,51188.0,83.6953,83.7516,83.6484,83.7422,51188.0
2023-01-11 14:45:00,89.34,89.38,89.2,89.23,60744.0,83.7422,83.7797,83.611,83.6391,60744.0
2023-01-11 14:50:00,89.22,89.27,89.19,89.27,51184.0,83.6297,83.6766,83.6016,83.6766,51184.0
2023-01-11 14:55:00,89.26,89.3,89.22,89.27,76892.0,83.6672,83.7047,83.6297,83.6766,76892.0
2023-01-11 15:00:00,89.28,89.32,89.18,89.29,33033.0,83.6859,83.7234,83.5922,83.6953,33033.0
2023-01-11 15:05:00,89.28,89.3,89.22,89.27,38631.0,83.6859,83.7047,83.6297,83.6766,38631.0
2023-01-11 15:10:00,89.26,89.31,89.13,89.2,93308.0,83.6672,83.7141,83.5453,83.611,93308.0
2023-01-11 15:15:00,89.21,89.28,89.16,89.24,38049.0,83.6203,83.6859,83.5735,83.6484,38049.0
2023-01-11 15:20:00,89.24,89.32,89.23,89.31,71636.0,83.6484,83.7234,83.6391,83.7141,71636.0
2023-01-11 15:25:00,89.32,89.35,89.27,89.3,109086.0,83.7234,83.7516,83.6766,83.7047,109086.0
2023-01-11 15:30:00,89.3,89.36,89.27,89.31,92175.0,83.7047,83.7609,83.6766,83.7141,92175.0
2023-01-11 15:35:00,89.31,89.38,89.23,89.25,92004.0,83.7141,83.7797,83.6391,83.6578,92004.0
2023-01-11 15:40:00,89.25,89.38,89.22,89.38,281009.0,83.6578,83.7797,83.6297,83.7797,281009.0
2023-01-11 15:45:00,89.38,89.44,89.37,89.43,265616.0,83.7797,83.8359,83.7703,83.8265,265616.0
2023-01-11 15:50:00,89.42,89.47,89.3,89.46,377199.0,83.8172,83.864,83.7047,83.8547,377199.0
2023-01-11 15:55:00,89.46,89.55,89.46,89.53,821176.0,83.8547,83.939,83.8547,83.9203,821176.0
2023-01-12 09:30:00,89.99,89.99,89.47,89.54,163024.0,84.3515,84.3515,83.864,83.9296,163024.0
2023-01-12 09:35:00,89.54,89.64,89.43,89.6,83917.0,83.9296,84.0234,83.8265,83.9859,83917.0
2023-01-12 09:40:00,89.59,89.63,89.24,89.26,70712.0,83.9765,84.014,83.6484,83.6672,70712.0
2023-01-12 09:45:00,89.25,89.29,89.16,89.19,47768.0,83.6578,83.6953,83.5735,83.6016,47768.0
2023-01-12 09:50:00,89.19,89.3,88.98,89.02,64559.0,83.6016,83.7047,83.4047,83.4422,64559.0
2023-01-12 09:55:00,89.01,89.23,88.99,89.21,62742.0,83.4329,83.6391,83.4141,83.6203,62742.0
2023-01-12 10:00:00,89.21,89.4,89.08,89.16,41474.0,83.6203,83.7984,83.4985,83.5735,41474.0
2023-01-12 10:05:00,89.16,89.23,88.97,89.19,30466.0,83.5735,83.6391,83.3954,83.6016,30466.0
2023-01-12 10:10:00,89.23,89.64,89.23,89.61,59115.0,83.6391,84.0234,83.6391,83.9953,59115.0
2023-01-12 10:15:00,89.59,89.78,89.56,89.7,44786.0,83.9765,84.1546,83.9484,84.0796,44786.0
2023-01-12 10:20:00,89.71,89.74,89.55,89.65,53343.0,84.089,84.1171,83.939,84.0328,53343.0
2023-01-12 10:25:00,89.66,89.74,89.5,89.52,30897.0,84.0421,84.1171,83.8922,83.9109,30897.0
2023-01-12 10:30:00,89.53,89.55,89.36,89.52,36420.0,83.9203,83.939,83.7609,83.9109,36420.0
2023-01-12 10:35:00,89.52,89.75,89.52,89.71,171465.0,83.9109,84.1265,83.9109,84.089,171465.0
2023-01-12 10:40:00,89.7,89.77,89.4,89.47,398247.0,84.0796,84.1452,83.7984,83.864,398247.0
2023-01-12 10:45:00,89.46,89.53,89.27,89.44,86546.0,83.8547,83.9203,83.6766,83.8359,86546.0
2023-01-12 10:50:00,89.44,89.62,89.33,89.6,65552.0,83.8359,84.0046,83.7328,83.9859,65552.0
2023-01-12 10:55:00,89.6,89.74,89.53,89.53,102792.0,83.9859,84.1171,83.9203,83.9203,102792.0
2023-01-12 11:00:00,89.54,89.55,89.27,89.4,92005.0,83.9296,83.939,83.6766,83.7984,92005.0
2023-01-12 11:05:00,89.42,89.51,89.36,89.42,27471.0,83.8172,83.9015,83.7609,83.8172,27471.0
2023-01-12 11:10:00,89.42,89.57,89.38,89.56,71921.0,83.8172,83.9578,83.7797,83.9484,71921.0
2023-01-12 11:15:00,89.56,89.58,89.43,89.45,26509.0,83.9484,83.9671,83.8265,83.8453,26509.0
2023-01-12 11:20:00,89.45,89.52,89.44,89.51,112324.0,83.8453,83.9109,83.8359,83.9015,112324.0
2023-01-12 11:25:00,89.54,89.58,89.39,89.5,30312.0,83.9296,83.9671,83.789,83.8922,30312.0
2023-01-12 11:30:00,89.49,89.51,89.31,89.4,79962.0,83.8828,83.9015,83.7141,83.7984,79962.0
2023-01-12 11:35:00,89.43,89.55,89.41,89.45,38362.0,83.8265,83.939,83.8078,83.8453,38362.0
2023-01-12 11:40:00,89.45,89.62,89.39,89.61,33200.0,83.8453,84.0046,83.789,83.9953,33200.0
2023-01-12 11:45:00,89.61,89.69,89.55,89.57,53364.0,83.9953,84.0703,83.939,83.9578,53364.0
2023-01-12 11:50:00,89.57,89.58,89.49,89.56,21279.0,83.9578,83.9671,83.8828,83.9484,21279.0
2023-01-12 11:55:00,89.57,89.69,89.54,89.67,51126.0,83.9578,84.0703,83.9296,84.0515,51126.0
2023-01-12 12:00:00,89.66,89.79,89.64,89.77,25748.0,84.0421,84.164,84.0234,84.1452,25748.0
2023-01-12 12:05:00,89.78,89.94,89.76,89.87,100219.0,84.1546,84.3046,84.1359,84.239,100219.0
2023-01-12 12:10:00,89.86,90.01,89.85,90.0,61297.0,84.2296,84.3702,84.2202,84.3608,61297.0
2023-01-12 12:15:00,90.01,90.17,89.99,90.15,44836.0,84.3702,84.5202,84.3515,84.5014,44836.0
2023-01-12 12:20:00,90.15,90.18,90.1,90.11,32541.0,84.5014,84.5295,84.4546,84.4639,32541.0
2023-01-12 12:25:00,90.11,90.25,90.1,90.19,61081.0,84.4639,84.5952,84.4546,84.5389,61081.0
2023-01-12 12:30:00,90.19,90.27,90.12,90.27,40823.0,84.5389,84.6139,84.4733,84.6139,40823.0
2023-01-12 12:35:00,90.28,90.31,90.17,90.18,22836.0,84.6233,84.6514,84.5202,84.5295,22836.0
2023-01-12 12:40:00,90.17,90.2,90.1,90.18,21621.0,84.5202,84.5483,84.4546,84.5295,21621.0
2023-01-12 12:45:00,90.2,90.35,90.2,90.28,22036.0,84.5483,84.6889,84.5483,84.6233,22036.0
2023-01-12 12:50:00,90.28,90.44,90.27,90.35,44644.0,84.6233,84.7733,84.6139,84.6889,44644.0
2023-01-12 12:55:00,90.36,90.4,90.36,90.38,11863.0,84.6983,84.7358,84.6983,84.717,11863.0
2023-01-12 13:00:00,90.37,90.5,90.37,90.46,43107.0,84.7076,84.8295,84.7076,84.792,43107.0
2023-01-12 13:05:00,90.46,90.53,90.41,90.47,38922.0,84.792,84.8576,84.7451,84.8014,38922.0
2023-01-12 13:10:00,90.46,90.54,90.41,90.51,14432.0,84.792,84.867,84.7451,84.8389,14432.0
2023-01-12 13:15:00,90.53,90.64,90.51,90.57,14709.0,84.8576,84.9607,84.8389,84.8951,14709.0
2023-01-12 13:20:00,90.57,90.62,90.41,90.42,25110.0,84.8951,84.942,84.7451,84.7545,25110.0
2023-01-12 13:25:00,90.42,90.42,90.0,90.06,107591.0,84.7545,84.7545,84.3608,84.4171,107591.0
2023-01-12 13:30:00,90.05,90.24,89.92,90.21,288353.0,84.4077,84.5858,84.2858,84.5577,288353.0
2023-01-12 13:35:00,90.21,90.33,90.19,90.28,28150.0,84.5577,84.6701,84.5389,84.6233,28150.0
2023-01-12 13:40:00,90.28,90.38,90.26,90.34,24286.0,84.6233,84.717,84.6045,84.6795,24286.0
2023-01-12 13:45:00,90.35,90.52,90.33,90.44,54882.0,84.6889,84.8482,84.6701,84.7733,54882.0
2023-01-12 13:50:00,90.43,90.55,90.4,90.52,33375.0,84.7639,84.8764,84.7358,84.8482,33375.0
2023-01-12 13:55:00,90.51,90.56,90.46,90.5,33318.0,84.8389,84.8857,84.792,84.8295,33318.0
2023-01-12 14:00:00,90.5,90.59,90.45,90.47,32707.0,84.8295,84.9139,84.7826,84.8014,32707.0
2023-01-12 14:05:00,90.49,90.64,90.49,90.52,35241.0,84.8201,84.9607,84.8201,84.8482,35241.0
2023-01-12 14:10:00,90.53,90.67,90.52,90.65,29495.0,84.8576,84.9888,84.8482,84.9701,29495.0
2023-01-12 14:15:00,90.66,90.67,90.55,90.61,16308.0,84.9795,84.9888,84.8764,84.9326,16308.0
2023-01-12 14:20:00,90.62,90.64,90.45,90.52,15520.0,84.942,84.9607,84.7826,84.8482,15520.0
2023-01-12 14:25:00,90.51,90.57,90.44,90.45,19341.0,84.8389,84.8951,84.7733,84.7826,19341.0
2023-01-12 14:30:00,90.45,90.55,90.39,90.51,20865.0,84.7826,84.8764,84.7264,84.8389,20865.0
2023-01-12 14:35:00,90.51,90.58,90.46,90.55,15716.0,84.8389,84.9045,84.792,84.8764,15716.0
2023-01-12 14:40:00,90.56,90.63,90.52,90.55,38973.0,84.8857,84.9514,84.8482,84.8764,38973.0
2023-01-12 14:45:00,90.55,90.62,90.55,90.6,39336.0,84.8764,84.942,84.8764,84.9232,39336.0
2023-01-12 14:50:00,90.6,90.62,90.41,90.45,61807.0,84.9232,84.942,84.7451,84.7826,61807.0
2023-01-12 14:55:00,90.45,90.51,90.35,90.51,36760.0,84.7826,84.8389,84.6889,84.8389,36760.0
2023-01-12 15:00:00,90.52,90.62,90.44,90.59,33277.0,84.8482,84.942,84.7733,84.9139,33277.0
2023-01-12 15:05:00,90.59,90.6,90.39,90.42,40059.0,84.9139,84.9232,84.7264,84.7545,40059.0
2023-01-12 15:10:00,90.42,90.44,90.34,90.37,45370.0,84.7545,84.7733,84.6795,84.7076,45370.0
2023-01-12 15:15:00,90.36,90.48,90.29,90.41,39409.0,84.6983,84.8108,84.6327,84.7451,39409.0
2023-01-12 15:20:00,90.41,90.49,90.35,90.44,47243.0,84.7451,84.8201,84.6889,84.7733,47243.0
2023-01-12 15:25:00,90.44,90.51,90.38,90.45,37662.0,84.7733,84.8389,84.717,84.7826,37662.0
2023-01-12 15:30:00,90.44,90.57,90.4,90.53,39698.0,84.7733,84.8951,84.7358,84.8576,39698.0
2023-01-12 15:35:00,90.53,90.54,90.38,90.46,60592.0,84.8576,84.867,84.717,84.792,60592.0
2023-01-12 15:40:00,90.46,90.55,90.46,90.51,112514.0,84.792,84.8764,84.792,84.8389,112514.0
2023-01-12 15:45:00,90.5,90.5,90.35,90.36,116181.0,84.8295,84.8295,84.6889,84.6983,116181.0
2023-01-12 15:50:00,90.37,90.53,90.37,90.44,278204.0,84.7076,84.8576,84.7076,84.7733,278204.0
2023-01-12 15:55:00,90.45,90.56,90.45,90.5,444099.0,84.7826,84.8857,84.7826,84.8295,444099.0
2023-01-13 09:30:00,89.78,89.78,89.36,89.52,255179.0,84.1546,84.1546,83.7609,83.9109,255179.0
2023-01-13 09:35:00,89.51,89.61,89.34,89.49,134956.0,83.9015,83.9953,83.7422,83.8828,134956.0
2023-01-13 09:40:00,89.5,89.69,89.49,89.68,71581.0,83.8922,84.0703,83.8828,84.0609,71581.0
2023-01-13 09:45:00,89.68,89.79,89.62,89.69,51491.0,84.0609,84.164,84.0046,84.0703,51491.0
2023-01-13 09:50:00,89.68,89.92,89.68,89.81,70828.0,84.0609,84.2858,84.0609,84.1827,70828.0
2023-01-13 09:55:00,89.83,89.97,89.81,89.92,78290.0,84.2015,84.3327,84.1827,84.2858,78290.0
2023-01-13 10:00:00,89.9,90.07,89.68,89.92,177068.0,84.2671,84.4264,84.0609,84.2858,177068.0
2023-01-13 10:05:00,89.93,90.04,89.88,89.91,30458.0,84.2952,84.3983,84.2483,84.2765,30458.0
2023-01-13 10:10:00,89.89,90.12,89.89,90.06,81074.0,84.2577,84.4733,84.2577,84.4171,81074.0
2023-01-13 10:15:00,90.06,90.14,89.98,90.02,76688.0,84.4171,84.4921,84.3421,84.3796,76688.0
2023-01-13 10:20:00,90.02,90.21,90.0,90.19,47346.0,84.3796,84.5577,84.3608,84.5389,47346.0
2023-01-13 10:25:00,90.18,90.2,90.13,90.18,60604.0,84.5295,84.5483,84.4827,84.5295,60604.0
2023-01-13 10:30:00,90.19,90.21,89.99,90.04,87888.0,84.5389,84.5577,84.3515,84.3983,87888.0
2023-01-13 10:35:00,90.05,90.11,90.05,90.06,68369.0,84.4077,84.4639,84.4077,84.4171,68369.0
2023-01-13 10:40:00,90.06,90.12,89.94,89.95,38616.0,84.4171,84.4733,84.3046,84.314,38616.0
2023-01-13 10:45:00,89.94,90.01,89.92,89.98,81061.0,84.3046,84.3702,84.2858,84.3421,81061.0
2023-01-13 10:50:00,89.96,89.98,89.82,89.95,44222.0,84.3233,84.3421,84.1921,84.314,44222.0
2023-01-13 10:55:00,89.95,90.03,89.91,89.95,65115.0,84.314,84.3889,84.2765,84.314,65115.0
2023-01-13 11:00:00,89.96,90.01,89.82,89.93,35440.0,84.3233,84.3702,84.1921,84.2952,35440.0
2023-01-13 11:05:00,89.93,89.97,89.77,89.79,28983.0,84.2952,84.3327,84.1452,84.164,28983.0
2023-01-13 11:10:00,89.78,89.8,89.66,89.69,46502.0,84.1546,84.1734,84.0421,84.0703,46502.0
2023-01-13 11:15:00,89.7,89.7,89.55,89.6,14536.0,84.0796,84.0796,83.939,83.9859,14536.0
2023-01-13 11:20:00,89.58,89.75,89.58,89.74,19682.0,83.9671,84.1265,83.9671,84.1171,19682.0
2023-01-13 11:25:00,89.74,89.74,89.64,89.67,21209.0,84.1171,84.1171,84.0234,84.0515,21209.0
2023-01-13 11:30:00,89.66,89.67,89.54,89.57,14225.0,84.0421,84.0515,83.9296,83.9578,14225.0
2023-01-13 11:35:00,89.56,89.61,89.55,89.58,16135.0,83.9484,83.9953,83.939,83.9671,16135.0
2023-01-13 11:40:00,89.58,89.67,89.56,89.64,39770.0,83.9671,84.0515,83.9484,84.0234,39770.0
2023-01-13 11:45:00,89.64,89.66,89.57,89.61,24372.0,84.0234,84.0421,83.9578,83.9953,24372.0
2023-01-13 11:50:00,89.64,89.69,89.57,89.62,39539.0,84.0234,84.0703,83.9578,84.0046,39539.0
2023-01-13 11:55:00,89.6,89.6,89.5,89.58,44633.0,83.9859,83.9859,83.8922,83.9671,44633.0
2023-01-13 12:00:00,89.58,89.62,89.57,89.59,14466.0,83.9671,84.0046,83.9578,83.9765,14466.0
2023-01-13 12:05:00,89.62,89.72,89.6,89.7,11342.0,84.0046,84.0984,83.9859,84.0796,11342.0
2023-01-13 12:10:00,89.71,89.8,89.71,89.8,14100.0,84.089,84.1734,84.089,84.1734,14100.0
2023-01-13 12:15:00,89.79,89.89,89.78,89.85,12385.0,84.164,84.2577,84.1546,84.2202,12385.0
2023-01-13 12:20:00,89.84,89.84,89.76,89.78,10535.0,84.2109,84.2109,84.1359,84.1546,10535.0
2023-01-13 12:25:00,89.79,89.87,89.78,89.85,8100.0,84.164,84.239,84.1546,84.2202,8100.0
2023-01-13 12:30:00,89.86,89.88,89.72,89.72,23937.0,84.2296,84.2483,84.0984,84.0984,23937.0
2023-01-13 12:35:00,89.71,89.78,89.71,89.77,7915.0,84.089,84.1546,84.089,84.1452,7915.0
2023-01-13 12:40:00,89.78,89.82,89.73,89.82,9469.0,84.1546,84.1921,84.1077,84.1921,9469.0
2023-01-13 12:45:00,89.83,89.86,89.81,89.85,19209.0,84.2015,84.2296,84.1827,84.2202,19209.0
2023-01-13 12:50:00,89.86,89.94,89.85,89.93,16809.0,84.2296,84.3046,84.2202,84.2952,16809.0
2023-01-13 12:55:00,89.94,90.03,89.94,90.02,24662.0,84.3046,84.3889,84.3046,84.3796,24662.0
2023-01-13 13:00:00,90.03,90.1,90.02,90.02,16432.0,84.3889,84.4546,84.3796,84.3796,16432.0
2023-01-13 13:05:00,90.0,90.03,89.97,90.0,14295.0,84.3608,84.3889,84.3327,84.3608,14295.0
2023-01-13 13:10:00,90.0,90.02,89.87,89.92,34316.0,84.3608,84.3796,84.239,84.2858,34316.0
2023-01-13 13:15:00,89.92,89.92,89.83,89.86,15110.0,84.2858,84.2858,84.2015,84.2296,15110.0
2023-01-13 13:20:00,89.86,89.92,89.79,89.83,30899.0,84.2296,84.2858,84.164,84.2015,30899.0
2023-01-13 13:25:00,89.82,89.83,89.77,89.82,16658.0,84.1921,84.2015,84.1452,84.1921,16658.0
2023-01-13 13:30:00,89.82,89.93,89.79,89.91,26286.0,84.1921,84.2952,84.164,84.2765,26286.0
2023-01-13 13:35:00,89.91,89.95,89.88,89.95,11198.0,84.2765,84.314,84.2483,84.314,11198.0
2023-01-13 13:40:00,89.97,90.07,89.96,90.05,18291.0,84.3327,84.4264,84.3233,84.4077,18291.0
2023-01-13 13:45:00,90.05,90.1,89.99,90.08,14917.0,84.4077,84.4546,84.3515,84.4358,14917.0
2023-01-13 13:50:00,90.09,90.12,89.99,90.0,17115.0,84.4452,84.4733,84.3515,84.3608,17115.0
2023-01-13 13:55:00,89.98,90.03,89.97,90.02,21270.0,84.3421,84.3889,84.3327,84.3796,21270.0
2023-01-13 14:00:00,90.02,90.13,89.98,89.98,18301.0,84.3796,84.4827,84.3421,84.3421,18301.0
2023-01-13 14:05:00,89.98,90.03,89.93,89.93,32742.0,84.3421,84.3889,84.2952,84.2952,32742.0
2023-01-13 14:10:00,89.93,89.98,89.93,89.97,14852.0,84.2952,84.3421,84.2952,84.3327,14852.0
2023-01-13 14:15:00,89.98,90.02,89.91,89.93,25984.0,84.3421,84.3796,84.2765,84.2952,25984.0
2023-01-13 14:20:00,89.93,89.96,89.91,89.96,31118.0,84.2952,84.3233,84.2765,84.3233,31118.0
2023-01-13 14:25:00,89.97,90.04,89.94,90.04,26475.0,84.3327,84.3983,84.3046,84.3983,26475.0
2023-01-13 14:30:00,90.04,90.15,90.04,90.09,22397.0,84.3983,84.5014,84.3983,84.4452,22397.0
2023-01-13 14:35:00,90.1,90.13,90.03,90.13,37389.0,84.4546,84.4827,84.3889,84.4827,37389.0
2023-01-13 14:40:00,90.13,90.14,90.11,90.14,14080.0,84.4827,84.4921,84.4639,84.4921,14080.0
2023-01-13 14:45:00,90.15,90.19,90.1,90.14,22073.0,84.5014,84.5389,84.4546,84.4921,22073.0
2023-01-13 14:50:00,90.15,90.16,90.09,90.11,33741.0,84.5014,84.5108,84.4452,84.4639,33741.0
2023-01-13 14:55:00,90.11,90.18,90.06,90.16,21671.0,84.4639,84.5295,84.4171,84.5108,21671.0
2023-01-13 15:00:00,90.17,90.21,90.16,90.19,27265.0,84.5202,84.5577,84.5108,84.5389,27265.0
2023-01-13 15:05:00,90.19,90.21,90.13,90.16,35550.0,84.5389,84.5577,84.4827,84.5108,35550.0
2023-01-13 15:10:00,90.17,90.19,90.14,90.15,58913.0,84.5202,84.5389,84.4921,84.5014,58913.0
2023-01-13 15:15:00,90.15,90.19,90.11,90.14,40904.0,84.5014,84.5389,84.4639,84.4921,40904.0
2023-01-13 15:20:00,90.13,90.15,90.09,90.11,64543.0,84.4827,84.5014,84.4452,84.4639,64543.0
2023-01-13 15:25:00,90.11,90.19,90.09,90.17,49071.0,84.4639,84.5389,84.4452,84.5202,49071.0
2023-01-13 15:30:00,90.17,90.23,90.14,90.19,51260.0,84.5202,84.5764,84.4921,84.5389,51260.0
2023-01-13 15:35:00,90.19,90.34,90.18,90.34,92272.0,84.5389,84.6795,84.5295,84.6795,92272.0
2023-01-13 15:40:00,90.34,90.35,90.22,90.26,77976.0,84.6795,84.6889,84.567,84.6045,77976.0
2023-01-13 15:45:00,90.24,90.24,90.03,90.07,114028.0,84.5858,84.5858,84.3889,84.4264,114028.0
2023-01-13 15:50:00,90.06,90.08,89.91,89.98,205841.0,84.4171,84.4358,84.2765,84.3421,205841.0
2023-01-13 15:55:00,89.98,90.05,89.98,90.01,332856.0,84.3421,84.4077,84.3421,84.3702,332856.0
2023-01-17 09:30:00,90.11,90.43,90.05,90.09,124555.0,84.4639,84.7639,84.4077,84.4452,124555.0
2023-01-17 09:35:00,90.09,90.23,89.92,89.96,222598.0,84.4452,84.5764,84.2858,84.3233,222598.0
2023-01-17 09:40:00,89.94,90.01,89.85,89.97,119692.0,84.3046,84.3702,84.2202,84.3327,119692.0
2023-01-17 09:45:00,89.96,90.17,89.96,90.17,40049.0,84.3233,84.5202,84.3233,84.5202,40049.0
2023-01-17 09:50:00,90.17,90.26,90.14,90.23,53042.0,84.5202,84.6045,84.4921,84.5764,53042.0
2023-01-17 09:55:00,90.24,90.26,89.99,90.07,91973.0,84.5858,84.6045,84.3515,84.4264,91973.0
2023-01-17 10:00:00,90.08,90.59,90.08,90.41,141377.0,84.4358,84.9139,84.4358,84.7451,141377.0
2023-01-17 10:05:00,90.42,90.5,90.35,90.46,41860.0,84.7545,84.8295,84.6889,84.792,41860.0
2023-01-17 10:10:00,90.47,90.55,90.37,90.49,150234.0,84.8014,84.8764,84.7076,84.8201,150234.0
2023-01-17 10:15:00,90.5,90.62,90.47,90.48,152331.0,84.8295,84.942,84.8014,84.8108,152331.0
2023-01-17 10:20:00,90.49,90.64,90.45,90.57,40254.0,84.8201,84.9607,84.7826,84.8951,40254.0
2023-01-17 10:25:00,90.57,90.64,90.52,90.56,71924.0,84.8951,84.9607,84.8482,84.8857,71924.0
2023-01-17 10:30:00,90.58,90.62,90.45,90.62,34240.0,84.9045,84.942,84.7826,84.942,34240.0
2023-01-17 10:35:00,90.62,90.64,90.5,90.53,26044.0,84.942,84.9607,84.8295,84.8576,26044.0
2023-01-17 10:40:00,90.53,90.53,90.22,90.42,50459.0,84.8576,84.8576,84.567,84.7545,50459.0
2023-01-17 10:45:00,90.42,90.49,90.4,90.47,30168.0,84.7545,84.8201,84.7358,84.8014,30168.0
2023-01-17 10:50:00,90.47,90.52,90.38,90.47,24467.0,84.8014,84.8482,84.717,84.8014,24467.0
2023-01-17 10:55:00,90.46,90.48,90.4,90.41,24087.0,84.792,84.8108,84.7358,84.7451,24087.0
2023-01-17 11:00:00,90.42,90.49,90.27,90.34,39107.0,84.7545,84.8201,84.6139,84.6795,39107.0
2023-01-17 11:05:00,90.33,90.38,90.24,90.29,28093.0,84.6701,84.717,84.5858,84.6327,28093.0
2023-01-17 11:10:00,90.29,90.29,90.13,90.2,48234.0,84.6327,84.6327,84.4827,84.5483,48234.0
2023-01-17 11:15:00,90.19,90.31,90.17,90.31,33921.0,84.5389,84.6514,84.5202,84.6514,33921.0
2023-01-17 11:20:00,90.31,90.32,90.15,90.16,42152.0,84.6514,84.6608,84.5014,84.5108,42152.0
2023-01-17 11:25:00,90.16,90.27,90.15,90.26,32183.0,84.5108,84.6139,84.5014,84.6045,32183.0
2023-01-17 11:30:00,90.25,90.29,90.14,90.15,28394.0,84.5952,84.6327,84.4921,84.5014,28394.0
2023-01-17 11:35:00,90.15,90.15,90.08,90.12,44304.0,84.5014,84.5014,84.4358,84.4733,44304.0
2023-01-17 11:40:00,90.12,90.22,90.09,90.21,31773.0,84.4733,84.567,84.4452,84.5577,31773.0
2023-01-17 11:45:00,90.2,90.23,90.08,90.08,35706.0,84.5483,84.5764,84.4358,84.4358,35706.0
2023-01-17 11:50:00,90.08,90.25,90.08,90.22,22425.0,84.4358,84.5952,84.4358,84.567,22425.0
2023-01-17 11:55:00,90.22,90.25,90.17,90.2,21188.0,84.567,84.5952,84.5202,84.5483,21188.0
2023-01-17 12:00:00,90.22,90.32,90.19,90.31,22194.0,84.567,84.6608,84.5389,84.6514,22194.0
2023-01-17 12:05:00,90.31,90.33,90.14,90.15,31564.0,84.6514,84.6701,84.4921,84.5014,31564.0
2023-01-17 12:10:00,90.14,90.22,90.12,90.21,18020.0,84.4921,84.567,84.4733,84.5577,18020.0
2023-01-17 12:15:00,90.22,90.26,90.12,90.15,36253.0,84.567,84.6045,84.4733,84.5014,36253.0
2023-01-17 12:20:00,90.16,90.21,90.12,90.17,13724.0,84.5108,84.5577,84.4733,84.5202,13724.0
2023-01-17 12:25:00,90.17,90.17,90.06,90.07,31173.0,84.5202,84.5202,84.4171,84.4264,31173.0
2023-01-17 12:30:00,90.08,90.16,90.06,90.15,19019.0,84.4358,84.5108,84.4171,84.5014,19019.0
2023-01-17 12:35:00,90.16,90.21,90.13,90.2,17388.0,84.5108,84.5577,84.4827,84.5483,17388.0
2023-01-17 12:40:00,90.21,90.27,90.19,90.25,9765.0,84.5577,84.6139,84.5389,84.5952,9765.0
2023-01-17 12:45:00,90.25,90.33,90.22,90.28,22034.0,84.5952,84.6701,84.567,84.6233,22034.0
2023-01-17 12:50:00,90.27,90.39,90.27,90.38,13966.0,84.6139,84.7264,84.6139,84.717,13966.0
2023-01-17 12:55:00,90.38,90.4,90.32,90.33,18732.0,84.717,84.7358,84.6608,84.6701,18732.0
2023-01-17 13:00:00,90.33,90.42,90.32,90.41,16558.0,84.6701,84.7545,84.6608,84.7451,16558.0
2023-01-17 13:05:00,90.41,90.42,90.35,90.38,30465.0,84.7451,84.7545,84.6889,84.717,30465.0
2023-01-17 13:10:00,90.38,90.38,90.33,90.37,25601.0,84.717,84.717,84.6701,84.7076,25601.0
2023-01-17 13:15:00,90.38,90.38,90.32,90.34,15079.0,84.717,84.717,84.6608,84.6795,15079.0
2023-01-17 13:20:00,90.35,90.35,90.27,90.3,10807.0,84.6889,84.6889,84.6139,84.642,10807.0
2023-01-17 13:25:00,90.3,90.38,90.27,90.37,15662.0,84.642,84.717,84.6139,84.7076,15662.0
2023-01-17 13:30:00,90.38,90.51,90.36,90.46,155437.0,84.717,84.8389,84.6983,84.792,155437.0
2023-01-17 13:35:00,90.46,90.59,90.43,90.59,47189.0,84.792,84.9139,84.7639,84.9139,47189.0
2023-01-17 13:40:00,90.59,90.59,90.52,90.53,30340.0,84.9139,84.9139,84.8482,84.8576,30340.0
2023-01-17 13:45:00,90.54,90.57,90.5,90.55,18088.0,84.867,84.8951,84.8295,84.8764,18088.0
2023-01-17 13:50:00,90.55,90.55,90.5,90.52,28527.0,84.8764,84.8764,84.8295,84.8482,28527.0
2023-01-17 13:55:00,90.52,90.57,90.5,90.55,45151.0,84.8482,84.8951,84.8295,84.8764,45151.0
2023-01-17 14:00:00,90.54,90.6,90.51,90.6,16334.0,84.867,84.9232,84.8389,84.9232,16334.0
2023-01-17 14:05:00,90.59,90.6,90.56,90.59,14508.0,84.9139,84.9232,84.8857,84.9139,14508.0
2023-01-17 14:10:00,90.58,90.61,90.42,90.44,27523.0,84.9045,84.9326,84.7545,84.7733,27523.0
2023-01-17 14:15:00,90.44,90.46,90.28,90.35,66309.0,84.7733,84.792,84.6233,84.6889,66309.0
2023-01-17 14:20:00,90.35,90.35,90.23,90.24,44583.0,84.6889,84.6889,84.5764,84.5858,44583.0
2023-01-17 14:25:00,90.25,90.31,90.22,90.29,23808.0,84.5952,84.6514,84.567,84.6327,23808.0
2023-01-17 14:30:00,90.3,90.43,90.3,90.37,44758.0,84.642,84.7639,84.642,84.7076,44758.0
2023-01-17 14:35:00,90.37,90.42,90.36,90.37,22740.0,84.7076,84.7545,84.6983,84.7076,22740.0
2023-01-17 14:40:00,90.37,90.43,90.36,90.41,26835.0,84.7076,84.7639,84.6983,84.7451,26835.0
2023-01-17 14:45:00,90.39,90.43,90.37,90.41,29362.0,84.7264,84.7639,84.7076,84.7451,29362.0
2023-01-17 14:50:00,90.41,90.42,90.3,90.31,29436.0,84.7451,84.7545,84.642,84.6514,29436.0
2023-01-17 14:55:00,90.3,90.31,90.24,90.28,18451.0,84.642,84.6514,84.5858,84.6233,18451.0
2023-01-17 15:00:00,90.27,90.36,90.27,90.33,30263.0,84.6139,84.6983,84.6139,84.6701,30263.0
2023-01-17 15:05:00,90.32,90.33,90.23,90.29,35243.0,84.6608,84.6701,84.5764,84.6327,35243.0
2023-01-17 15:10:00,90.29,90.29,90.19,90.23,52954.0,84.6327,84.6327,84.5389,84.5764,52954.0
2023-01-17 15:15:00,90.23,90.28,90.21,90.25,77013.0,84.5764,84.6233,84.5577,84.5952,77013.0
2023-01-17 15:20:00,90.25,90.25,90.14,90.23,40686.0,84.5952,84.5952,84.4921,84.5764,40686.0
2023-01-17 15:25:00,90.23,90.26,90.19,90.22,33605.0,84.5764,84.6045,84.5389,84.567,33605.0
2023-01-17 15:30:00,90.21,90.31,90.18,90.3,99044.0,84.5577,84.6514,84.5295,84.642,99044.0
2023-01-17 15:35:00,90.3,90.3,90.24,90.26,50898.0,84.642,84.642,84.5858,84.6045,50898.0
2023-01-17 15:40:00,90.25,90.28,90.12,90.13,114645.0,84.5952,84.6233,84.4733,84.4827,114645.0
2023-01-17 15:45:00,90.12,90.13,90.04,90.09,88507.0,84.4733,84.4827,84.3983,84.4452,88507.0
2023-01-17 15:50:00,90.08,90.17,90.04,90.06,156028.0,84.4358,84.5202,84.3983,84.4171,156028.0
2023-01-17 15:55:00,90.06,90.17,90.06,90.1,304043.0,84.4171,84.5202,84.4171,84.4546,304043.0
2023-01-18 09:30:00,90.57,90.6,90.32,90.39,409729.0,84.8951,84.9232,84.6608,84.7264,409729.0
2023-01-18 09:35:00,90.39,90.48,90.2,90.35,92940.0,84.7264,84.8108,84.5483,84.6889,92940.0
2023-01-18 09:40:00,90.36,90.58,90.36,90.47,113084.0,84.6983,84.9045,84.6983,84.8014,113084.0
2023-01-18 09:45:00,90.48,90.56,90.4,90.49,74429.0,84.8108,84.8857,84.7358,84.8201,74429.0
2023-01-18 09:50:00,90.49,90.61,90.29,90.29,57538.0,84.8201,84.9326,84.6327,84.6327,57538.0
2023-01-18 09:55:00,90.29,90.36,90.25,90.31,29890.0,84.6327,84.6983,84.5952,84.6514,29890.0
2023-01-18 10:00:00,90.32,90.53,90.32,90.35,238165.0,84.6608,84.8576,84.6608,84.6889,238165.0
2023-01-18 10:05:00,90.36,90.49,90.36,90.43,39621.0,84.6983,84.8201,84.6983,84.7639,39621.0
2023-01-18 10:10:00,90.43,90.49,90.38,90.44,28848.0,84.7639,84.8201,84.717,84.7733,28848.0
2023-01-18 10:15:00,90.44,90.56,90.37,90.38,38335.0,84.7733,84.8857,84.7076,84.717,38335.0
2023-01-18 10:20:00,90.4,90.63,90.4,90.59,25756.0,84.7358,84.9514,84.7358,84.9139,25756.0
2023-01-18 10:25:00,90.58,90.65,90.52,90.64,22048.0,84.9045,84.9701,84.8482,84.9607,22048.0
2023-01-18 10:30:00,90.65,90.67,90.52,90.55,37231.0,84.9701,84.9888,84.8482,84.8764,37231.0
2023-01-18 10:35:00,90.55,90.56,90.21,90.23,28292.0,84.8764,84.8857,84.5577,84.5764,28292.0
2023-01-18 10:40:00,90.23,90.34,90.15,90.19,38854.0,84.5764,84.6795,84.5014,84.5389,38854.0
2023-01-18 10:45:00,90.19,90.3,90.12,90.15,52606.0,84.5389,84.642,84.4733,84.5014,52606.0
2023-01-18 10:50:00,90.15,90.17,90.03,90.03,35002.0,84.5014,84.5202,84.3889,84.3889,35002.0
2023-01-18 10:55:00,90.04,90.07,89.92,90.05,43634.0,84.3983,84.4264,84.2858,84.4077,43634.0
2023-01-18 11:00:00,90.06,90.07,89.89,89.91,50469.0,84.4171,84.4264,84.2577,84.2765,50469.0
2023-01-18 11:05:00,89.91,89.91,89.65,89.72,59574.0,84.2765,84.2765,84.0328,84.0984,59574.0
2023-01-18 11:10:00,89.72,89.73,89.4,89.55,366960.0,84.0984,84.1077,83.7984,83.939,366960.0
2023-01-18 11:15:00,89.55,89.58,89.47,89.49,72239.0,83.939,83.9671,83.864,83.8828,72239.0
2023-01-18 11:20:00,89.48,89.49,89.17,89.21,171966.0,83.8734,83.8828,83.5828,83.6203,171966.0
2023-01-18 11:25:00,89.21,89.42,89.19,89.28,28726.0,83.6203,83.8172,83.6016,83.6859,28726.0
2023-01-18 11:30:00,89.27,89.27,89.09,89.14,45484.0,83.6766,83.6766,83.5078,83.5547,45484.0
2023-01-18 11:35:00,89.15,89.16,89.02,89.02,37472.0,83.5641,83.5735,83.4422,83.4422,37472.0
2023-01-18 11:40:00,89.03,89.11,88.98,89.04,26411.0,83.4516,83.5266,83.4047,83.461,26411.0
2023-01-18 11:45:00,89.04,89.15,88.98,89.15,58298.0,83.461,83.5641,83.4047,83.5641,58298.0
2023-01-18 11:50:00,89.14,89.19,89.11,89.15,51810.0,83.5547,83.6016,83.5266,83.5641,51810.0
2023-01-18 11:55:00,89.15,89.23,89.11,89.2,73737.0,83.5641,83.6391,83.5266,83.611,73737.0
2023-01-18 12:00:00,89.19,89.23,89.1,89.1,33512.0,83.6016,83.6391,83.5172,83.5172,33512.0
2023-01-18 12:05:00,89.11,89.22,89.11,89.2,25753.0,83.5266,83.6297,83.5266,83.611,25753.0
2023-01-18 12:10:00,89.18,89.27,89.17,89.27,12003.0,83.5922,83.6766,83.5828,83.6766,12003.0
2023-01-18 12:15:00,89.26,89.26,89.04,89.04,31085.0,83.6672,83.6672,83.461,83.461,31085.0
2023-01-18 12:20:00,89.04,89.12,89.02,89.07,42184.0,83.461,83.536,83.4422,83.4891,42184.0
2023-01-18 12:25:00,89.08,89.11,88.81,88.83,70156.0,83.4985,83.5266,83.2454,83.2641,70156.0
2023-01-18 12:30:00,88.83,88.9,88.74,88.89,22128.0,83.2641,83.3297,83.1798,83.3204,22128.0
2023-01-18 12:35:00,88.89,89.08,88.89,89.01,25443.0,83.3204,83.4985,83.3204,83.4329,25443.0
2023-01-18 12:40:00,89.01,89.06,88.95,89.01,21620.0,83.4329,83.4797,83.3766,83.4329,21620.0
2023-01-18 12:45:00,88.99,89.05,88.96,89.05,18224.0,83.4141,83.4704,83.386,83.4704,18224.0
2023-01-18 12:50:00,89.05,89.09,88.99,89.02,18497.0,83.4704,83.5078,83.4141,83.4422,18497.0
2023-01-18 12:55:00,89.02,89.06,88.98,89.01,13360.0,83.4422,83.4797,83.4047,83.4329,13360.0
2023-01-18 13:00:00,89.01,89.1,88.93,88.93,50074.0,83.4329,83.5172,83.3579,83.3579,50074.0
2023-01-18 13:05:00,88.96,88.97,88.78,88.79,41447.0,83.386,83.3954,83.2173,83.2266,41447.0
2023-01-18 13:10:00,88.79,88.84,88.73,88.84,27446.0,83.2266,83.2735,83.1704,83.2735,27446.0
2023-01-18 13:15:00,88.83,88.96,88.82,88.95,15846.0,83.2641,83.386,83.2548,83.3766,15846.0
2023-01-18 13:20:00,88.95,89.03,88.88,88.9,30731.0,83.3766,83.4516,83.311,83.3297,30731.0
2023-01-18 13:25:00,88.9,89.16,88.87,89.15,25684.0,83.3297,83.5735,83.3016,83.5641,25684.0
2023-01-18 13:30:00,89.16,89.2,89.08,89.12,38967.0,83.5735,83.611,83.4985,83.536,38967.0
2023-01-18 13:35:00,89.14,89.28,89.14,89.2,25812.0,83.5547,83.6859,83.5547,83.611,25812.0
2023-01-18 13:40:00,89.21,89.25,89.13,89.25,29621.0,83.6203,83.6578,83.5453,83.6578,29621.0
2023-01-18 13:45:00,89.25,89.38,89.24,89.31,58981.0,83.6578,83.7797,83.6484,83.7141,58981.0
2023-01-18 13:50:00,89.3,89.34,89.24,89.25,19292.0,83.7047,83.7422,83.6484,83.6578,19292.0
2023-01-18 13:55:00,89.24,89.25,89.13,89.16,11601.0,83.6484,83.6578,83.5453,83.5735,11601.0
2023-01-18 14:00:00,89.16,89.22,89.08,89.16,23670.0,83.5735,83.6297,83.4985,83.5735,23670.0
2023-01-18 14:05:00,89.15,89.16,89.01,89.13,43546.0,83.5641,83.5735,83.4329,83.5453,43546.0
2023-01-18 14:10:00,89.13,89.19,89.08,89.19,75919.0,83.5453,83.6016,83.4985,83.6016,75919.0
2023-01-18 14:15:00,89.16,89.17,89.05,89.1,41566.0,83.5735,83.5828,83.4704,83.5172,41566.0
2023-01-18 14:20:00,89.11,89.21,89.11,89.18,23940.0,83.5266,83.6203,83.5266,83.5922,23940.0
2023-01-18 14:25:00,89.19,89.26,89.15,89.24,25639.0,83.6016,83.6672,83.5641,83.6484,25639.0
2023-01-18 14:30:00,89.23,89.33,89.23,89.29,23928.0,83.6391,83.7328,83.6391,83.6953,23928.0
2023-01-18 14:35:00,89.31,89.32,89.22,89.26,21321.0,83.7141,83.7234,83.6297,83.6672,21321.0
2023-01-18 14:40:00,89.25,89.26,89.19,89.23,25306.0,83.6578,83.6672,83.6016,83.6391,25306.0
2023-01-18 14:45:00,89.23,89.31,89.16,89.28,29612.0,83.6391,83.7141,83.5735,83.6859,29612.0
2023-01-18 14:50:00,89.28,89.29,89.2,89.21,18047.0,83.6859,83.6953,83.611,83.6203,18047.0
2023-01-18 14:55:00,89.2,89.2,89.06,89.09,33038.0,83.611,83.611,83.4797,83.5078,33038.0
2023-01-18 15:00:00,89.08,89.1,89.01,89.06,48527.0,83.4985,83.5172,83.4329,83.4797,48527.0
2023-01-18 15:05:00,89.07,89.18,89.05,89.17,27880.0,83.4891,83.5922,83.4704,83.5828,27880.0
2023-01-18 15:10:00,89.17,89.29,89.11,89.16,35749.0,83.5828,83.6953,83.5266,83.5735,35749.0
2023-01-18 15:15:00,89.18,89.19,89.03,89.03,85799.0,83.5922,83.6016,83.4516,83.4516,85799.0
2023-01-18 15:20:00,89.04,89.14,89.03,89.05,18440.0,83.461,83.5547,83.4516,83.4704,18440.0
2023-01-18 15:25:00,89.06,89.13,89.02,89.06,35230.0,83.4797,83.5453,83.4422,83.4797,35230.0
2023-01-18 15:30:00,89.05,89.09,88.88,88.89,43400.0,83.4704,83.5078,83.311,83.3204,43400.0
2023-01-18 15:35:00,88.89,89.0,88.88,88.88,32798.0,83.3204,83.4235,83.311,83.311,32798.0
2023-01-18 15:40:00,88.88,88.89,88.74,88.77,64003.0,83.311,83.3204,83.1798,83.2079,64003.0
2023-01-18 15:45:00,88.77,88.86,88.72,88.74,61875.0,83.2079,83.2923,83.161,83.1798,61875.0
2023-01-18 15:50:00,88.74,88.92,88.72,88.91,139999.0,83.1798,83.3485,83.161,83.3391,139999.0
2023-01-18 15:55:00,88.91,88.94,88.81,88.83,290993.0,83.3391,83.3672,83.2454,83.2641,290993.0
2023-01-19 09:30:00,88.48,88.8,88.15,88.69,90043.0,82.9361,83.236,82.6267,83.1329,90043.0
2023-01-19 09:35:00,88.67,88.74,88.44,88.74,95722.0,83.1142,83.1798,82.8986,83.1798,95722.0
2023-01-19 09:40:00,88.73,88.99,88.73,88.87,64182.0,83.1704,83.4141,83.1704,83.3016,64182.0
2023-01-19 09:45:00,88.88,88.96,88.71,88.87,76006.0,83.311,83.386,83.1517,83.3016,76006.0
2023-01-19 09:50:00,88.87,89.07,88.87,88.94,36671.0,83.3016,83.4891,83.3016,83.3672,36671.0
2023-01-19 09:55:00,88.98,89.2,88.9,89.19,36698.0,83.4047,83.611,83.3297,83.6016,36698.0
2023-01-19 10:00:00,89.19,89.32,89.09,89.24,54897.0,83.6016,83.7234,83.5078,83.6484,54897.0
2023-01-19 10:05:00,89.26,89.38,89.26,89.35,37543.0,83.6672,83.7797,83.6672,83.7516,37543.0
2023-01-19 10:10:00,89.34,89.36,89.16,89.27,33809.0,83.7422,83.7609,83.5735,83.6766,33809.0
2023-01-19 10:15:00,89.27,89.36,89.18,89.2,293221.0,83.6766,83.7609,83.5922,83.611,293221.0
2023-01-19 10:20:00,89.2,89.23,88.98,89.0,122598.0,83.611,83.6391,83.4047,83.4235,122598.0
2023-01-19 10:25:00,89.01,89.09,88.99,89.03,19136.0,83.4329,83.5078,83.4141,83.4516,19136.0
2023-01-19 10:30:00,89.04,89.05,88.95,89.03,20587.0,83.461,83.4704,83.3766,83.4516,20587.0
2023-01-19 10:35:00,89.02,89.06,88.92,88.95,42210.0,83.4422,83.4797,83.3485,83.3766,42210.0
2023-01-19 10:40:00,88.96,88.98,88.73,88.78,36090.0,83.386,83.4047,83.1704,83.2173,36090.0
2023-01-19 10:45:00,88.78,88.78,88.62,88.65,41721.0,83.2173,83.2173,83.0673,83.0954,41721.0
2023-01-19 10:50:00,88.64,88.68,88.5,88.67,74076.0,83.086,83.1235,82.9548,83.1142,74076.0
2023-01-19 10:55:00,88.66,88.67,88.52,88.59,22922.0,83.1048,83.1142,82.9736,83.0392,22922.0
2023-01-19 11:00:00,88.58,88.74,88.58,88.62,28309.0,83.0298,83.1798,83.0298,83.0673,28309.0
2023-01-19 11:05:00,88.62,88.77,88.56,88.74,57076.0,83.0673,83.2079,83.0111,83.1798,57076.0
2023-01-19 11:10:00,88.76,88.88,88.74,88.77,48367.0,83.1985,83.311,83.1798,83.2079,48367.0
2023-01-19 11:15:00,88.79,88.81,88.69,88.74,22633.0,83.2266,83.2454,83.1329,83.1798,22633.0
2023-01-19 11:20:00,88.74,88.77,88.63,88.64,18359.0,83.1798,83.2079,83.0767,83.086,18359.0
2023-01-19 11:25:00,88.64,88.69,88.61,88.64,28096.0,83.086,83.1329,83.0579,83.086,28096.0
2023-01-19 11:30:00,88.63,88.73,88.59,88.59,23872.0,83.0767,83.1704,83.0392,83.0392,23872.0
2023-01-19 11:35:00,88.59,88.66,88.56,88.61,24334.0,83.0392,83.1048,83.0111,83.0579,24334.0
2023-01-19 11:40:00,88.62,88.64,88.43,88.44,45649.0,83.0673,83.086,82.8892,82.8986,45649.0
2023-01-19 11:45:00,88.43,88.5,88.35,88.47,45962.0,82.8892,82.9548,82.8142,82.9267,45962.0
2023-01-19 11:50:00,88.46,88.49,88.41,88.43,18866.0,82.9173,82.9454,82.8705,82.8892,18866.0
2023-01-19 11:55:00,88.43,88.56,88.43,88.53,22556.0,82.8892,83.0111,82.8892,82.9829,22556.0
2023-01-19 12:00:00,88.53,88.76,88.52,88.73,33432.0,82.9829,83.1985,82.9736,83.1704,33432.0
2023-01-19 12:05:00,88.72,88.77,88.58,88.64,60754.0,83.161,83.2079,83.0298,83.086,60754.0
2023-01-19 12:10:00,88.63,88.66,88.58,88.63,11211.0,83.0767,83.1048,83.0298,83.0767,11211.0
2023-01-19 12:15:00,88.63,88.8,88.61,88.75,26741.0,83.0767,83.236,83.0579,83.1891,26741.0
2023-01-19 12:20:00,88.75,88.77,88.61,88.63,21795.0,83.1891,83.2079,83.0579,83.0767,21795.0
2023-01-19 12:25:00,88.61,88.68,88.56,88.68,19072.0,83.0579,83.1235,83.0111,83.1235,19072.0
2023-01-19 12:30:00,88.66,88.7,88.63,88.67,32029.0,83.1048,83.1423,83.0767,83.1142,32029.0
2023-01-19 12:35:00,88.67,88.77,88.63,88.69,28276.0,83.1142,83.2079,83.0767,83.1329,28276.0
2023-01-19 12:40:00,88.69,88.72,88.66,88.7,17152.0,83.1329,83.161,83.1048,83.1423,17152.0
2023-01-19 12:45:00,88.69,88.79,88.68,88.69,13066.0,83.1329,83.2266,83.1235,83.1329,13066.0
2023-01-19 12:50:00,88.7,88.71,88.64,88.66,27539.0,83.1423,83.1517,83.086,83.1048,27539.0
2023-01-19 12:55:00,88.65,88.69,88.6,88.69,12451.0,83.0954,83.1329,83.0485,83.1329,12451.0
2023-01-19 13:00:00,88.69,88.83,88.68,88.79,28081.0,83.1329,83.2641,83.1235,83.2266,28081.0
2023-01-19 13:05:00,88.79,88.8,88.59,88.6,17862.0,83.2266,83.236,83.0392,83.0485,17862.0
2023-01-19 13:10:00,88.56,88.61,88.47,88.6,24260.0,83.0111,83.0579,82.9267,83.0485,24260.0
2023-01-19 13:15:00,88.59,88.63,88.48,88.6,27377.0,83.0392,83.0767,82.9361,83.0485,27377.0
2023-01-19 13:20:00,88.6,88.67,88.49,88.49,45090.0,83.0485,83.1142,82.9454,82.9454,45090.0
2023-01-19 13:25:00,88.5,88.5,88.34,88.41,21215.0,82.9548,82.9548,82.8048,82.8705,21215.0
2023-01-19 13:30:00,88.41,88.54,88.41,88.51,23702.0,82.8705,82.9923,82.8705,82.9642,23702.0
2023-01-19 13:35:00,88.52,88.78,88.5,88.78,40580.0,82.9736,83.2173,82.9548,83.2173,40580.0
2023-01-19 13:40:00,88.79,88.88,88.67,88.7,46087.0,83.2266,83.311,83.1142,83.1423,46087.0
2023-01-19 13:45:00,88.7,88.8,88.7,88.7,97309.0,83.1423,83.236,83.1423,83.1423,97309.0
2023-01-19 13:50:00,88.69,88.7,88.62,88.66,32693.0,83.1329,83.1423,83.0673,83.1048,32693.0
2023-01-19 13:55:00,88.67,88.75,88.65,88.75,18571.0,83.1142,83.1891,83.0954,83.1891,18571.0
2023-01-19 14:00:00,88.76,88.78,88.68,88.75,23815.0,83.1985,83.2173,83.1235,83.1891,23815.0
2023-01-19 14:05:00,88.76,88.78,88.59,88.72,35325.0,83.1985,83.2173,83.0392,83.161,35325.0
2023-01-19 14:10:00,88.72,88.88,88.7,88.84,46713.0,83.161,83.311,83.1423,83.2735,46713.0
2023-01-19 14:15:00,88.84,88.88,88.74,88.77,31162.0,83.2735,83.311,83.1798,83.2079,31162.0
2023-01-19 14:20:00,88.77,88.95,88.76,88.94,30999.0,83.2079,83.3766,83.1985,83.3672,30999.0
2023-01-19 14:25:00,88.94,88.94,88.82,88.84,25301.0,83.3672,83.3672,83.2548,83.2735,25301.0
2023-01-19 14:30:00,88.84,88.9,88.8,88.88,26273.0,83.2735,83.3297,83.236,83.311,26273.0
2023-01-19 14:35:00,88.89,88.92,88.85,88.87,28340.0,83.3204,83.3485,83.2829,83.3016,28340.0
2023-01-19 14:40:00,88.87,88.87,88.78,88.81,33491.0,83.3016,83.3016,83.2173,83.2454,33491.0
2023-01-19 14:45:00,88.83,88.83,88.68,88.71,43794.0,83.2641,83.2641,83.1235,83.1517,43794.0
2023-01-19 14:50:00,88.71,88.74,88.65,88.7,21031.0,83.1517,83.1798,83.0954,83.1423,21031.0
2023-01-19 14:55:00,88.69,88.82,88.69,88.76,17270.0,83.1329,83.2548,83.1329,83.1985,17270.0
2023-01-19 15:00:00,88.77,88.86,88.76,88.84,22173.0,83.2079,83.2923,83.1985,83.2735,22173.0
2023-01-19 15:05:00,88.83,88.87,88.73,88.74,28918.0,83.2641,83.3016,83.1704,83.1798,28918.0
2023-01-19 15:10:00,88.74,88.86,88.71,88.83,53763.0,83.1798,83.2923,83.1517,83.2641,53763.0
2023-01-19 15:15:00,88.84,88.88,88.69,88.78,63700.0,83.2735,83.311,83.1329,83.2173,63700.0
2023-01-19 15:20:00,88.77,88.77,88.61,88.61,36218.0,83.2079,83.2079,83.0579,83.0579,36218.0
2023-01-19 15:25:00,88.61,88.64,88.55,88.61,64262.0,83.0579,83.086,83.0017,83.0579,64262.0
2023-01-19 15:30:00,88.62,88.73,88.55,88.69,71827.0,83.0673,83.1704,83.0017,83.1329,71827.0
2023-01-19 15:35:00,88.69,88.8,88.68,88.71,36496.0,83.1329,83.236,83.1235,83.1517,36496.0
2023-01-19 15:40:00,88.71,88.71,88.54,88.59,52427.0,83.1517,83.1517,82.9923,83.0392,52427.0
2023-01-19 15:45:00,88.59,88.64,88.53,88.55,56275.0,83.0392,83.086,82.9829,83.0017,56275.0
2023-01-19 15:50:00,88.55,88.59,88.47,88.53,159737.0,83.0017,83.0392,82.9267,82.9829,159737.0
2023-01-19 15:55:00,88.53,88.53,88.36,88.39,210767.0,82.9829,82.9829,82.8236,82.8517,210767.0
2023-01-20 09:30:00,88.41,88.42,87.51,87.53,148966.0,82.8705,82.8798,82.0268,82.0456,148966.0
2023-01-20 09:35:00,87.55,87.61,87.38,87.56,175203.0,82.0643,82.1206,81.905,82.0737,175203.0
2023-01-20 09:40:00,87.56,87.77,87.5,87.72,92251.0,82.0737,82.2706,82.0175,82.2237,92251.0
2023-01-20 09:45:00,87.72,87.8,87.62,87.78,86732.0,82.2237,82.2987,82.13,82.2799,86732.0
2023-01-20 09:50:00,87.79,88.01,87.77,87.81,68148.0,82.2893,82.4955,82.2706,82.308,68148.0
2023-01-20 09:55:00,87.81,88.14,87.79,87.97,46794.0,82.308,82.6174,82.2893,82.458,46794.0
2023-01-20 10:00:00,87.97,87.98,87.83,87.9,43236.0,82.458,82.4674,82.3268,82.3924,43236.0
2023-01-20 10:05:00,87.92,88.12,87.92,88.01,192329.0,82.4112,82.5986,82.4112,82.4955,192329.0
2023-01-20 10:10:00,88.02,88.1,87.96,87.99,33387.0,82.5049,82.5799,82.4486,82.4768,33387.0
2023-01-20 10:15:00,87.98,88.0,87.84,87.89,50802.0,82.4674,82.4861,82.3362,82.383,50802.0
2023-01-20 10:20:00,87.88,88.06,87.83,88.01,41132.0,82.3737,82.5424,82.3268,82.4955,41132.0
2023-01-20 10:25:00,88.03,88.23,87.98,88.18,31726.0,82.5143,82.7017,82.4674,82.6549,31726.0
2023-01-20 10:30:00,88.19,88.27,88.14,88.19,37094.0,82.6642,82.7392,82.6174,82.6642,37094.0
2023-01-20 10:35:00,88.19,88.22,88.03,88.07,25386.0,82.6642,82.6924,82.5143,82.5518,25386.0
2023-01-20 10:40:00,88.05,88.08,87.93,87.97,65525.0,82.533,82.5611,82.4205,82.458,65525.0
2023-01-20 10:45:00,87.97,88.1,87.96,88.08,30430.0,82.458,82.5799,82.4486,82.5611,30430.0
2023-01-20 10:50:00,88.07,88.07,87.94,88.01,30564.0,82.5518,82.5518,82.4299,82.4955,30564.0
2023-01-20 10:55:00,88.01,88.09,87.99,88.08,17862.0,82.4955,82.5705,82.4768,82.5611,17862.0
2023-01-20 11:00:00,88.08,88.26,88.06,88.23,46880.0,82.5611,82.7299,82.5424,82.7017,46880.0
2023-01-20 11:05:00,88.25,88.26,88.08,88.08,31460.0,82.7205,82.7299,82.5611,82.5611,31460.0
2023-01-20 11:10:00,88.09,88.26,88.07,88.25,27448.0,82.5705,82.7299,82.5518,82.7205,27448.0
2023-01-20 11:15:00,88.25,88.27,88.19,88.23,17101.0,82.7205,82.7392,82.6642,82.7017,17101.0
2023-01-20 11:20:00,88.24,88.25,88.11,88.22,33828.0,82.7111,82.7205,82.5892,82.6924,33828.0
2023-01-20 11:25:00,88.21,88.29,88.19,88.26,37528.0,82.683,82.758,82.6642,82.7299,37528.0
2023-01-20 11:30:00,88.26,88.4,88.26,88.38,30930.0,82.7299,82.8611,82.7299,82.8423,30930.0
2023-01-20 11:35:00,88.38,88.38,88.2,88.24,16370.0,82.8423,82.8423,82.6736,82.7111,16370.0
2023-01-20 11:40:00,88.23,88.32,88.22,88.31,12852.0,82.7017,82.7861,82.6924,82.7767,12852.0
2023-01-20 11:45:00,88.3,88.38,88.3,88.37,17976.0,82.7673,82.8423,82.7673,82.833,17976.0
2023-01-20 11:50:00,88.35,88.37,88.27,88.28,19015.0,82.8142,82.833,82.7392,82.7486,19015.0
2023-01-20 11:55:00,88.28,88.34,88.26,88.31,18841.0,82.7486,82.8048,82.7299,82.7767,18841.0
2023-01-20 12:00:00,88.31,88.39,88.3,88.38,23898.0,82.7767,82.8517,82.7673,82.8423,23898.0
2023-01-20 12:05:00,88.38,88.42,88.35,88.38,17379.0,82.8423,82.8798,82.8142,82.8423,17379.0
2023-01-20 12:10:00,88.37,88.45,88.34,88.35,11917.0,82.833,82.9079,82.8048,82.8142,11917.0
2023-01-20 12:15:00,88.35,88.39,88.31,88.32,18134.0,82.8142,82.8517,82.7767,82.7861,18134.0
2023-01-20 12:20:00,88.31,88.37,88.24,88.31,10966.0,82.7767,82.833,82.7111,82.7767,10966.0
2023-01-20 12:25:00,88.31,88.34,88.26,88.27,28899.0,82.7767,82.8048,82.7299,82.7392,28899.0
2023-01-20 12:30:00,88.27,88.31,88.21,88.31,12016.0,82.7392,82.7767,82.683,82.7767,12016.0
2023-01-20 12:35:00,88.31,88.34,88.28,88.31,56787.0,82.7767,82.8048,82.7486,82.7767,56787.0
2023-01-20 12:40:00,88.31,88.36,88.29,88.31,21462.0,82.7767,82.8236,82.758,82.7767,21462.0
2023-01-20 12:45:00,88.32,88.33,88.23,88.31,14746.0,82.7861,82.7955,82.7017,82.7767,14746.0
2023-01-20 12:50:00,88.32,88.45,88.32,88.38,18415.0,82.7861,82.9079,82.7861,82.8423,18415.0
2023-01-20 12:55:00,88.4,88.44,88.31,88.33,16261.0,82.8611,82.8986,82.7767,82.7955,16261.0
2023-01-20 13:00:00,88.33,88.43,88.29,88.34,83759.0,82.7955,82.8892,82.758,82.8048,83759.0
2023-01-20 13:05:00,88.34,88.39,88.33,88.35,11798.0,82.8048,82.8517,82.7955,82.8142,11798.0
2023-01-20 13:10:00,88.35,88.39,88.19,88.38,34214.0,82.8142,82.8517,82.6642,82.8423,34214.0
2023-01-20 13:15:00,88.38,88.43,88.21,88.21,24776.0,82.8423,82.8892,82.683,82.683,24776.0
2023-01-20 13:20:00,88.19,88.28,88.17,88.24,21119.0,82.6642,82.7486,82.6455,82.7111,21119.0
2023-01-20 13:25:00,88.27,88.32,88.24,88.3,24392.0,82.7392,82.7861,82.7111,82.7673,24392.0
2023-01-20 13:30:00,88.3,88.48,88.3,88.43,25693.0,82.7673,82.9361,82.7673,82.8892,25693.0
2023-01-20 13:35:00,88.42,88.64,88.39,88.58,42486.0,82.8798,83.086,82.8517,83.0298,42486.0
2023-01-20 13:40:00,88.59,88.63,88.51,88.62,27569.0,83.0392,83.0767,82.9642,83.0673,27569.0
2023-01-20 13:45:00,88.63,88.77,88.6,88.73,23294.0,83.0767,83.2079,83.0485,83.1704,23294.0
2023-01-20 13:50:00,88.76,88.79,88.6,88.62,27287.0,83.1985,83.2266,83.0485,83.0673,27287.0
2023-01-20 13:55:00,88.62,88.62,88.57,88.57,11840.0,83.0673,83.0673,83.0204,83.0204,11840.0
2023-01-20 14:00:00,88.56,88.57,88.45,88.48,26139.0,83.0111,83.0204,82.9079,82.9361,26139.0
2023-01-20 14:05:00,88.48,88.59,88.46,88.56,10872.0,82.9361,83.0392,82.9173,83.0111,10872.0
2023-01-20 14:10:00,88.56,88.63,88.55,88.56,22755.0,83.0111,83.0767,83.0017,83.0111,22755.0
2023-01-20 14:15:00,88.56,88.63,88.55,88.59,19973.0,83.0111,83.0767,83.0017,83.0392,19973.0
2023-01-20 14:20:00,88.59,88.71,88.57,88.69,18302.0,83.0392,83.1517,83.0204,83.1329,18302.0
2023-01-20 14:25:00,88.68,88.78,88.66,88.76,26911.0,83.1235,83.2173,83.1048,83.1985,26911.0
2023-01-20 14:30:00,88.78,88.88,88.77,88.81,38256.0,83.2173,83.311,83.2079,83.2454,38256.0
2023-01-20 14:35:00,88.81,88.98,88.81,88.94,62931.0,83.2454,83.4047,83.2454,83.3672,62931.0
2023-01-20 14:40:00,88.96,88.98,88.9,88.93,50526.0,83.386,83.4047,83.3297,83.3579,50526.0
2023-01-20 14:45:00,88.93,88.98,88.92,88.98,35992.0,83.3579,83.4047,83.3485,83.4047,35992.0
2023-01-20 14:50:00,88.97,88.99,88.88,88.89,66837.0,83.3954,83.4141,83.311,83.3204,66837.0
2023-01-20 14:55:00,88.88,89.03,88.86,89.03,35269.0,83.311,83.4516,83.2923,83.4516,35269.0
2023-01-20 15:00:00,89.03,89.18,89.02,89.17,30693.0,83.4516,83.5922,83.4422,83.5828,30693.0
2023-01-20 15:05:00,89.17,89.2,89.12,89.16,35598.0,83.5828,83.611,83.536,83.5735,35598.0
2023-01-20 15:10:00,89.16,89.25,89.11,89.25,40903.0,83.5735,83.6578,83.5266,83.6578,40903.0
2023-01-20 15:15:00,89.25,89.29,89.23,89.25,52013.0,83.6578,83.6953,83.6391,83.6578,52013.0
2023-01-20 15:20:00,89.27,89.27,89.11,89.14,36683.0,83.6766,83.6766,83.5266,83.5547,36683.0
2023-01-20 15:25:00,89.14,89.2,89.09,89.15,27807.0,83.5547,83.611,83.5078,83.5641,27807.0
2023-01-20 15:30:00,89.15,89.24,89.09,89.1,51722.0,83.5641,83.6484,83.5078,83.5172,51722.0
2023-01-20 15:35:00,89.07,89.15,89.02,89.15,50792.0,83.4891,83.5641,83.4422,83.5641,50792.0
2023-01-20 15:40:00,89.15,89.16,89.07,89.08,39959.0,83.5641,83.5735,83.4891,83.4985,39959.0
2023-01-20 15:45:00,89.08,89.22,89.0,89.22,104877.0,83.4985,83.6297,83.4235,83.6297,104877.0
2023-01-20 15:50:00,89.23,89.44,89.19,89.43,169415.0,83.6391,83.8359,83.6016,83.8265,169415.0
2023-01-20 15:55:00,89.44,89.51,89.38,89.48,385495.0,83.8359,83.9015,83.7797,83.8734,385495.0
2023-01-23 09:30:00,89.51,89.53,88.98,89.02,261228.0,83.9015,83.9203,83.4047,83.4422,261228.0
2023-01-23 09:35:00,89.02,89.1,88.89,88.93,127070.0,83.4422,83.5172,83.3204,83.3579,127070.0
2023-01-23 09:40:00,88.94,89.14,88.93,89.1,45848.0,83.3672,83.5547,83.3579,83.5172,45848.0
2023-01-23 09:45:00,89.11,89.22,89.06,89.16,62311.0,83.5266,83.6297,83.4797,83.5735,62311.0
2023-01-23 09:50:00,89.16,89.3,89.09,89.19,43889.0,83.5735,83.7047,83.5078,83.6016,43889.0
2023-01-23 09:55:00,89.19,89.4,89.18,89.4,34185.0,83.6016,83.7984,83.5922,83.7984,34185.0
2023-01-23 10:00:00,89.43,89.55,89.31,89.34,118853.0,83.8265,83.939,83.7141,83.7422,118853.0
2023-01-23 10:05:00,89.33,89.35,89.2,89.21,49107.0,83.7328,83.7516,83.611,83.6203,49107.0
2023-01-23 10:10:00,89.19,89.5,89.18,89.36,61834.0,83.6016,83.8922,83.5922,83.7609,61834.0
2023-01-23 10:15:00,89.36,89.42,89.33,89.33,24747.0,83.7609,83.8172,83.7328,83.7328,24747.0
2023-01-23 10:20:00,89.34,89.45,89.32,89.44,20952.0,83.7422,83.8453,83.7234,83.8359,20952.0
2023-01-23 10:25:00,89.46,89.51,89.37,89.47,34547.0,83.8547,83.9015,83.7703,83.864,34547.0
2023-01-23 10:30:00,89.48,89.6,89.47,89.53,49698.0,83.8734,83.9859,83.864,83.9203,49698.0
2023-01-23 10:35:00,89.53,89.59,89.48,89.57,44983.0,83.9203,83.9765,83.8734,83.9578,44983.0
2023-01-23 10:40:00,89.59,89.59,89.44,89.49,54249.0,83.9765,83.9765,83.8359,83.8828,54249.0
2023-01-23 10:45:00,89.5,89.63,89.47,89.57,34112.0,83.8922,84.014,83.864,83.9578,34112.0
2023-01-23 10:50:00,89.57,89.62,89.51,89.59,29162.0,83.9578,84.0046,83.9015,83.9765,29162.0
2023-01-23 10:55:00,89.6,89.75,89.59,89.69,47722.0,83.9859,84.1265,83.9765,84.0703,47722.0
2023-01-23 11:00:00,89.7,89.98,89.68,89.91,65429.0,84.0796,84.3421,84.0609,84.2765,65429.0
2023-01-23 11:05:00,89.91,90.05,89.88,90.02,97234.0,84.2765,84.4077,84.2483,84.3796,97234.0
2023-01-23 11:10:00,90.02,90.03,89.83,89.89,77829.0,84.3796,84.3889,84.2015,84.2577,77829.0
2023-01-23 11:15:00,89.89,90.02,89.86,90.01,173086.0,84.2577,84.3796,84.2296,84.3702,173086.0
2023-01-23 11:20:00,90.03,90.11,90.0,90.02,56161.0,84.3889,84.4639,84.3608,84.3796,56161.0
2023-01-23 11:25:00,90.02,90.02,89.86,89.9,43174.0,84.3796,84.3796,84.2296,84.2671,43174.0
2023-01-23 11:30:00,89.92,90.03,89.88,89.92,25411.0,84.2858,84.3889,84.2483,84.2858,25411.0
2023-01-23 11:35:00,89.92,89.98,89.79,89.93,26554.0,84.2858,84.3421,84.164,84.2952,26554.0
2023-01-23 11:40:00,89.94,90.01,89.94,90.0,32689.0,84.3046,84.3702,84.3046,84.3608,32689.0
2023-01-23 11:45:00,90.02,90.07,89.96,90.04,31791.0,84.3796,84.4264,84.3233,84.3983,31791.0
2023-01-23 11:50:00,90.05,90.1,89.95,90.08,36502.0,84.4077,84.4546,84.314,84.4358,36502.0
2023-01-23 11:55:00,90.09,90.16,90.08,90.13,23211.0,84.4452,84.5108,84.4358,84.4827,23211.0
2023-01-23 12:00:00,90.13,90.16,90.06,90.1,23185.0,84.4827,84.5108,84.4171,84.4546,23185.0
2023-01-23 12:05:00,90.11,90.18,89.91,89.91,25939.0,84.4639,84.5295,84.2765,84.2765,25939.0
2023-01-23 12:10:00,89.91,90.08,89.91,90.01,29815.0,84.2765,84.4358,84.2765,84.3702,29815.0
2023-01-23 12:15:00,90.01,90.05,89.99,90.02,14535.0,84.3702,84.4077,84.3515,84.3796,14535.0
2023-01-23 12:20:00,90.02,90.06,89.98,90.02,22379.0,84.3796,84.4171,84.3421,84.3796,22379.0
2023-01-23 12:25:00,90.01,90.03,89.95,90.01,31985.0,84.3702,84.3889,84.314,84.3702,31985.0
2023-01-23 12:30:00,90.02,90.12,90.01,90.1,31301.0,84.3796,84.4733,84.3702,84.4546,31301.0
2023-01-23 12:35:00,90.1,90.17,90.08,90.08,16812.0,84.4546,84.5202,84.4358,84.4358,16812.0
2023-01-23 12:40:00,90.08,90.13,90.06,90.13,30445.0,84.4358,84.4827,84.4171,84.4827,30445.0
2023-01-23 12:45:00,90.13,90.13,90.07,90.11,20859.0,84.4827,84.4827,84.4264,84.4639,20859.0
2023-01-23 12:50:00,90.1,90.2,90.02,90.19,45609.0,84.4546,84.5483,84.3796,84.5389,45609.0
2023-01-23 12:55:00,90.19,90.2,90.14,90.18,12844.0,84.5389,84.5483,84.4921,84.5295,12844.0
2023-01-23 13:00:00,90.19,90.23,90.13,90.15,20633.0,84.5389,84.5764,84.4827,84.5014,20633.0
2023-01-23 13:05:00,90.14,90.16,90.09,90.16,13200.0,84.4921,84.5108,84.4452,84.5108,13200.0
2023-01-23 13:10:00,90.16,90.17,90.1,90.13,14462.0,84.5108,84.5202,84.4546,84.4827,14462.0
2023-01-23 13:15:00,90.13,90.19,90.09,90.15,16920.0,84.4827,84.5389,84.4452,84.5014,16920.0
2023-01-23 13:20:00,90.16,90.22,90.08,90.08,37057.0,84.5108,84.567,84.4358,84.4358,37057.0
2023-01-23 13:25:00,90.08,90.11,90.02,90.09,34409.0,84.4358,84.4639,84.3796,84.4452,34409.0
2023-01-23 13:30:00,90.09,90.19,90.08,90.16,26547.0,84.4452,84.5389,84.4358,84.5108,26547.0
2023-01-23 13:35:00,90.17,90.21,90.12,90.19,23509.0,84.5202,84.5577,84.4733,84.5389,23509.0
2023-01-23 13:40:00,90.2,90.24,90.16,90.22,28017.0,84.5483,84.5858,84.5108,84.567,28017.0
2023-01-23 13:45:00,90.23,90.29,90.2,90.27,18982.0,84.5764,84.6327,84.5483,84.6139,18982.0
2023-01-23 13:50:00,90.27,90.31,90.24,90.25,9646.0,84.6139,84.6514,84.5858,84.5952,9646.0
2023-01-23 13:55:00,90.24,90.3,90.2,90.23,20791.0,84.5858,84.642,84.5483,84.5764,20791.0
2023-01-23 14:00:00,90.23,90.23,90.05,90.06,37885.0,84.5764,84.5764,84.4077,84.4171,37885.0
2023-01-23 14:05:00,90.06,90.07,89.98,90.06,45818.0,84.4171,84.4264,84.3421,84.4171,45818.0
2023-01-23 14:10:00,90.05,90.05,89.9,89.95,30232.0,84.4077,84.4077,84.2671,84.314,30232.0
2023-01-23 14:15:00,89.96,90.0,89.95,89.99,10461.0,84.3233,84.3608,84.314,84.3515,10461.0
2023-01-23 14:20:00,89.98,90.01,89.87,89.88,31583.0,84.3421,84.3702,84.239,84.2483,31583.0
2023-01-23 14:25:00,89.88,89.88,89.7,89.73,35495.0,84.2483,84.2483,84.0796,84.1077,35495.0
2023-01-23 14:30:00,89.74,89.89,89.72,89.84,43850.0,84.1171,84.2577,84.0984,84.2109,43850.0
2023-01-23 14:35:00,89.85,89.86,89.72,89.74,58732.0,84.2202,84.2296,84.0984,84.1171,58732.0
2023-01-23 14:40:00,89.74,89.83,89.67,89.75,45342.0,84.1171,84.2015,84.0515,84.1265,45342.0
2023-01-23 14:45:00,89.75,89.75,89.58,89.65,64337.0,84.1265,84.1265,83.9671,84.0328,64337.0
2023-01-23 14:50:00,89.65,89.65,89.51,89.57,46826.0,84.0328,84.0328,83.9015,83.9578,46826.0
2023-01-23 14:55:00,89.57,89.7,89.5,89.59,79649.0,83.9578,84.0796,83.8922,83.9765,79649.0
2023-01-23 15:00:00,89.58,89.62,89.54,89.56,54031.0,83.9671,84.0046,83.9296,83.9484,54031.0
2023-01-23 15:05:00,89.56,89.6,89.46,89.6,48392.0,83.9484,83.9859,83.8547,83.9859,48392.0
2023-01-23 15:10:00,89.6,89.78,89.58,89.76,35860.0,83.9859,84.1546,83.9671,84.1359,35860.0
2023-01-23 15:15:00,89.77,89.77,89.64,89.65,65661.0,84.1452,84.1452,84.0234,84.0328,65661.0
2023-01-23 15:20:00,89.65,89.75,89.57,89.73,45112.0,84.0328,84.1265,83.9578,84.1077,45112.0
2023-01-23 15:25:00,89.72,89.72,89.57,89.68,47144.0,84.0984,84.0984,83.9578,84.0609,47144.0
2023-01-23 15:30:00,89.69,89.75,89.58,89.59,63483.0,84.0703,84.1265,83.9671,83.9765,63483.0
2023-01-23 15:35:00,89.6,89.65,89.54,89.62,43888.0,83.9859,84.0328,83.9296,84.0046,43888.0
2023-01-23 15:40:00,89.62,89.62,89.49,89.62,83805.0,84.0046,84.0046,83.8828,84.0046,83805.0
2023-01-23 15:45:00,89.62,89.75,89.59,89.74,88675.0,84.0046,84.1265,83.9765,84.1171,88675.0
2023-01-23 15:50:00,89.75,89.82,89.74,89.79,233250.0,84.1265,84.1921,84.1171,84.164,233250.0
2023-01-23 15:55:00,89.79,89.87,89.78,89.8,320139.0,84.164,84.239,84.1546,84.1734,320139.0
2023-01-24 09:30:00,89.68,89.68,88.42,88.89,196968.0,84.0609,84.0609,82.8798,83.3204,196968.0
2023-01-24 09:35:00,88.88,89.38,88.68,89.0,303581.0,83.311,83.7797,83.1235,83.4235,303581.0
2023-01-24 09:40:00,88.98,89.28,88.85,89.27,165705.0,83.4047,83.6859,83.2829,83.6766,165705.0
2023-01-24 09:45:00,89.25,89.86,89.09,89.77,132488.0,83.6578,84.2296,83.5078,84.1452,132488.0
2023-01-24 09:50:00,89.76,89.76,89.59,89.6,46631.0,84.1359,84.1359,83.9765,83.9859,46631.0
2023-01-24 09:55:00,89.62,89.67,89.3,89.33,37076.0,84.0046,84.0515,83.7047,83.7328,37076.0
2023-01-24 10:00:00,89.33,89.67,89.3,89.63,61365.0,83.7328,84.0515,83.7047,84.014,61365.0
2023-01-24 10:05:00,89.63,89.85,89.5,89.81,52047.0,84.014,84.2202,83.8922,84.1827,52047.0
2023-01-24 10:10:00,89.84,90.0,89.77,89.99,45002.0,84.2109,84.3608,84.1452,84.3515,45002.0
2023-01-24 10:15:00,89.99,90.14,89.89,89.89,59028.0,84.3515,84.4921,84.2577,84.2577,59028.0
2023-01-24 10:20:00,89.9,89.98,89.78,89.83,35437.0,84.2671,84.3421,84.1546,84.2015,35437.0
2023-01-24 10:25:00,89.84,89.94,89.76,89.94,45652.0,84.2109,84.3046,84.1359,84.3046,45652.0
2023-01-24 10:30:00,89.93,90.05,89.9,89.98,55782.0,84.2952,84.4077,84.2671,84.3421,55782.0
2023-01-24 10:35:00,89.96,90.0,89.84,89.98,46233.0,84.3233,84.3608,84.2109,84.3421,46233.0
2023-01-24 10:40:00,89.98,90.21,89.95,90.2,23569.0,84.3421,84.5577,84.314,84.5483,23569.0
2023-01-24 10:45:00,90.2,90.28,90.17,90.25,33708.0,84.5483,84.6233,84.5202,84.5952,33708.0
2023-01-24 10:50:00,90.25,90.27,90.14,90.27,24370.0,84.5952,84.6139,84.4921,84.6139,24370.0
2023-01-24 10:55:00,90.26,90.38,90.25,90.33,21454.0,84.6045,84.717,84.5952,84.6701,21454.0
2023-01-24 11:00:00,90.33,90.39,90.3,90.33,24092.0,84.6701,84.7264,84.642,84.6701,24092.0
2023-01-24 11:05:00,90.31,90.36,90.21,90.32,45258.0,84.6514,84.6983,84.5577,84.6608,45258.0
2023-01-24 11:10:00,90.32,90.36,90.28,90.34,10759.0,84.6608,84.6983,84.6233,84.6795,10759.0
2023-01-24 11:15:00,90.36,90.37,90.21,90.25,21119.0,84.6983,84.7076,84.5577,84.5952,21119.0
2023-01-24 11:20:00,90.25,90.4,90.23,90.36,28205.0,84.5952,84.7358,84.5764,84.6983,28205.0
2023-01-24 11:25:00,90.36,90.37,90.31,90.35,14305.0,84.6983,84.7076,84.6514,84.6889,14305.0
2023-01-24 11:30:00,90.33,90.35,90.22,90.23,17733.0,84.6701,84.6889,84.567,84.5764,17733.0
2023-01-24 11:35:00,90.23,90.24,90.13,90.19,23246.0,84.5764,84.5858,84.4827,84.5389,23246.0
2023-01-24 11:40:00,90.19,90.24,90.09,90.09,17100.0,84.5389,84.5858,84.4452,84.4452,17100.0
2023-01-24 11:45:00,90.11,90.2,90.08,90.19,11726.0,84.4639,84.5483,84.4358,84.5389,11726.0
2023-01-24 11:50:00,90.19,90.22,90.14,90.17,17298.0,84.5389,84.567,84.4921,84.5202,17298.0
2023-01-24 11:55:00,90.17,90.24,90.17,90.18,10460.0,84.5202,84.5858,84.5202,84.5295,10460.0
2023-01-24 12:00:00,90.16,90.16,89.93,90.06,22244.0,84.5108,84.5108,84.2952,84.4171,22244.0
2023-01-24 12:05:00,90.05,90.18,90.03,90.17,12423.0,84.4077,84.5295,84.3889,84.5202,12423.0
2023-01-24 12:10:00,90.16,90.23,90.16,90.22,12941.0,84.5108,84.5764,84.5108,84.567,12941.0
2023-01-24 12:15:00,90.23,90.24,90.15,90.17,6983.0,84.5764,84.5858,84.5014,84.5202,6983.0
2023-01-24 12:20:00,90.16,90.16,90.08,90.15,13839.0,84.5108,84.5108,84.4358,84.5014,13839.0
2023-01-24 12:25:00,90.16,90.16,90.07,90.15,16053.0,84.5108,84.5108,84.4264,84.5014,16053.0
2023-01-24 12:30:00,90.14,90.15,90.05,90.06,6899.0,84.4921,84.5014,84.4077,84.4171,6899.0
2023-01-24 12:35:00,90.05,90.14,90.02,90.04,10920.0,84.4077,84.4921,84.3796,84.3983,10920.0
2023-01-24 12:40:00,90.05,90.07,90.01,90.03,22359.0,84.4077,84.4264,84.3702,84.3889,22359.0
2023-01-24 12:45:00,90.01,90.06,89.99,90.03,15682.0,84.3702,84.4171,84.3515,84.3889,15682.0
2023-01-24 12:50:00,90.03,90.07,89.96,89.98,10032.0,84.3889,84.4264,84.3233,84.3421,10032.0
2023-01-24 12:55:00,89.99,90.05,89.97,89.99,20460.0,84.3515,84.4077,84.3327,84.3515,20460.0
2023-01-24 13:00:00,89.99,90.07,89.92,89.92,30676.0,84.3515,84.4264,84.2858,84.2858,30676.0
2023-01-24 13:05:00,89.93,90.08,89.91,90.08,20198.0,84.2952,84.4358,84.2765,84.4358,20198.0
2023-01-24 13:10:00,90.07,90.13,90.07,90.09,13606.0,84.4264,84.4827,84.4264,84.4452,13606.0
2023-01-24 13:15:00,90.09,90.12,90.05,90.06,46019.0,84.4452,84.4733,84.4077,84.4171,46019.0
2023-01-24 13:20:00,90.06,90.07,89.97,90.02,39471.0,84.4171,84.4264,84.3327,84.3796,39471.0
2023-01-24 13:25:00,90.01,90.07,89.98,90.06,20474.0,84.3702,84.4264,84.3421,84.4171,20474.0
2023-01-24 13:30:00,90.06,90.08,90.03,90.07,13030.0,84.4171,84.4358,84.3889,84.4264,13030.0
2023-01-24 13:35:00,90.06,90.1,90.02,90.09,13656.0,84.4171,84.4546,84.3796,84.4452,13656.0
2023-01-24 13:40:00,90.09,90.16,90.06,90.12,19064.0,84.4452,84.5108,84.4171,84.4733,19064.0
2023-01-24 13:45:00,90.12,90.2,90.12,90.13,11593.0,84.4733,84.5483,84.4733,84.4827,11593.0
2023-01-24 13:50:00,90.12,90.14,90.05,90.06,29057.0,84.4733,84.4921,84.4077,84.4171,29057.0
2023-01-24 13:55:00,90.06,90.13,90.06,90.11,21212.0,84.4171,84.4827,84.4171,84.4639,21212.0
2023-01-24 14:00:00,90.12,90.12,89.92,89.97,42043.0,84.4733,84.4733,84.2858,84.3327,42043.0
2023-01-24 14:05:00,89.98,90.03,89.96,90.02,16942.0,84.3421,84.3889,84.3233,84.3796,16942.0
2023-01-24 14:10:00,90.02,90.06,90.01,90.04,15741.0,84.3796,84.4171,84.3702,84.3983,15741.0
2023-01-24 14:15:00,90.03,90.05,89.99,89.99,20204.0,84.3889,84.4077,84.3515,84.3515,20204.0
2023-01-24 14:20:00,90.0,90.06,89.96,90.02,47408.0,84.3608,84.4171,84.3233,84.3796,47408.0
2023-01-24 14:25:00,90.01,90.06,90.01,90.05,20406.0,84.3702,84.4171,84.3702,84.4077,20406.0
2023-01-24 14:30:00,90.05,90.07,89.99,90.03,17136.0,84.4077,84.4264,84.3515,84.3889,17136.0
2023-01-24 14:35:00,90.02,90.09,90.01,90.07,18841.0,84.3796,84.4452,84.3702,84.4264,18841.0
2023-01-24 14:40:00,90.06,90.15,90.06,90.13,13593.0,84.4171,84.5014,84.4171,84.4827,13593.0
2023-01-24 14:45:00,90.13,90.19,90.11,90.11,24498.0,84.4827,84.5389,84.4639,84.4639,24498.0
2023-01-24 14:50:00,90.11,90.17,90.1,90.17,14668.0,84.4639,84.5202,84.4546,84.5202,14668.0
2023-01-24 14:55:00,90.17,90.21,90.15,90.17,19049.0,84.5202,84.5577,84.5014,84.5202,19049.0
2023-01-24 15:00:00,90.17,90.25,90.16,90.23,19536.0,84.5202,84.5952,84.5108,84.5764,19536.0
2023-01-24 15:05:00,90.23,90.25,90.19,90.19,19442.0,84.5764,84.5952,84.5389,84.5389,19442.0
2023-01-24 15:10:00,90.18,90.25,90.17,90.2,32604.0,84.5295,84.5952,84.5202,84.5483,32604.0
2023-01-24 15:15:00,90.19,90.26,90.13,90.24,37475.0,84.5389,84.6045,84.4827,84.5858,37475.0
2023-01-24 15:20:00,90.23,90.24,90.19,90.2,14318.0,84.5764,84.5858,84.5389,84.5483,14318.0
2023-01-24 15:25:00,90.21,90.25,90.15,90.22,38036.0,84.5577,84.5952,84.5014,84.567,38036.0
2023-01-24 15:30:00,90.22,90.22,90.02,90.02,52509.0,84.567,84.567,84.3796,84.3796,52509.0
2023-01-24 15:35:00,90.02,90.03,89.96,90.02,44871.0,84.3796,84.3889,84.3233,84.3796,44871.0
2023-01-24 15:40:00,90.02,90.02,89.87,89.94,58795.0,84.3796,84.3796,84.239,84.3046,58795.0
2023-01-24 15:45:00,89.95,89.95,89.87,89.92,35043.0,84.314,84.314,84.239,84.2858,35043.0
2023-01-24 15:50:00,89.92,90.0,89.87,89.97,107274.0,84.2858,84.3608,84.239,84.3327,107274.0
2023-01-24 15:55:00,89.98,90.12,89.97,90.05,169483.0,84.3421,84.4733,84.3327,84.4077,169483.0
2023-01-25 09:30:00,89.5,89.58,89.2,89.39,200845.0,83.8922,83.9671,83.611,83.789,200845.0
2023-01-25 09:35:00,89.42,89.53,89.33,89.48,37221.0,83.8172,83.9203,83.7328,83.8734,37221.0
2023-01-25 09:40:00,89.49,89.71,89.46,89.65,39200.0,83.8828,84.089,83.8547,84.0328,39200.0
2023-01-25 09:45:00,89.63,89.66,89.55,89.57,28903.0,84.014,84.0421,83.939,83.9578,28903.0
2023-01-25 09:50:00,89.55,89.61,89.27,89.27,53738.0,83.939,83.9953,83.6766,83.6766,53738.0
2023-01-25 09:55:00,89.25,89.31,89.17,89.23,23430.0,83.6578,83.7141,83.5828,83.6391,23430.0
2023-01-25 10:00:00,89.22,89.44,89.2,89.44,71712.0,83.6297,83.8359,83.611,83.8359,71712.0
2023-01-25 10:05:00,89.45,89.72,89.43,89.6,49008.0,83.8453,84.0984,83.8265,83.9859,49008.0
2023-01-25 10:10:00,89.6,89.67,89.49,89.5,22263.0,83.9859,84.0515,83.8828,83.8922,22263.0
2023-01-25 10:15:00,89.5,89.6,89.41,89.48,35272.0,83.8922,83.9859,83.8078,83.8734,35272.0
2023-01-25 10:20:00,89.46,89.47,89.28,89.32,30398.0,83.8547,83.864,83.6859,83.7234,30398.0
2023-01-25 10:25:00,89.32,89.5,89.32,89.43,14346.0,83.7234,83.8922,83.7234,83.8265,14346.0
2023-01-25 10:30:00,89.47,89.59,89.39,89.42,35296.0,83.864,83.9765,83.789,83.8172,35296.0
2023-01-25 10:35:00,89.43,89.49,89.3,89.34,32359.0,83.8265,83.8828,83.7047,83.7422,32359.0
2023-01-25 10:40:00,89.34,89.47,89.31,89.44,17619.0,83.7422,83.864,83.7141,83.8359,17619.0
2023-01-25 10:45:00,89.44,89.5,89.36,89.38,51692.0,83.8359,83.8922,83.7609,83.7797,51692.0
2023-01-25 10:50:00,89.37,89.38,89.27,89.37,25079.0,83.7703,83.7797,83.6766,83.7703,25079.0
2023-01-25 10:55:00,89.38,89.49,89.37,89.44,9026.0,83.7797,83.8828,83.7703,83.8359,9026.0
2023-01-25 11:00:00,89.43,89.48,89.33,89.4,14367.0,83.8265,83.8734,83.7328,83.7984,14367.0
2023-01-25 11:05:00,89.42,89.45,89.37,89.39,23540.0,83.8172,83.8453,83.7703,83.789,23540.0
2023-01-25 11:10:00,89.39,89.47,89.38,89.46,35518.0,83.789,83.864,83.7797,83.8547,35518.0
2023-01-25 11:15:00,89.46,89.56,89.41,89.54,35513.0,83.8547,83.9484,83.8078,83.9296,35513.0
2023-01-25 11:20:00,89.54,89.65,89.5,89.55,27895.0,83.9296,84.0328,83.8922,83.939,27895.0
2023-01-25 11:25:00,89.56,89.63,89.51,89.58,12909.0,83.9484,84.014,83.9015,83.9671,12909.0
2023-01-25 11:30:00,89.6,89.65,89.56,89.61,19666.0,83.9859,84.0328,83.9484,83.9953,19666.0
2023-01-25 11:35:00,89.59,89.59,89.52,89.55,15464.0,83.9765,83.9765,83.9109,83.939,15464.0
2023-01-25 11:40:00,89.54,89.55,89.46,89.49,30792.0,83.9296,83.939,83.8547,83.8828,30792.0
2023-01-25 11:45:00,89.49,89.51,89.4,89.47,33096.0,83.8828,83.9015,83.7984,83.864,33096.0
2023-01-25 11:50:00,89.48,89.73,89.43,89.67,36343.0,83.8734,84.1077,83.8265,84.0515,36343.0
2023-01-25 11:55:00,89.67,89.68,89.57,89.58,21005.0,84.0515,84.0609,83.9578,83.9671,21005.0
2023-01-25 12:00:00,89.58,89.58,89.46,89.46,16914.0,83.9671,83.9671,83.8547,83.8547,16914.0
2023-01-25 12:05:00,89.44,89.56,89.43,89.53,49087.0,83.8359,83.9484,83.8265,83.9203,49087.0
2023-01-25 12:10:00,89.53,89.56,89.43,89.45,24402.0,83.9203,83.9484,83.8265,83.8453,24402.0
2023-01-25 12:15:00,89.48,89.51,89.38,89.39,11409.0,83.8734,83.9015,83.7797,83.789,11409.0
2023-01-25 12:20:00,89.38,89.38,89.26,89.32,14033.0,83.7797,83.7797,83.6672,83.7234,14033.0
2023-01-25 12:25:00,89.33,89.36,89.21,89.23,21528.0,83.7328,83.7609,83.6203,83.6391,21528.0
2023-01-25 12:30:00,89.23,89.27,89.18,89.18,26859.0,83.6391,83.6766,83.5922,83.5922,26859.0
2023-01-25 12:35:00,89.18,89.3,89.18,89.27,17337.0,83.5922,83.7047,83.5922,83.6766,17337.0
2023-01-25 12:40:00,89.27,89.34,89.24,89.29,13067.0,83.6766,83.7422,83.6484,83.6953,13067.0
2023-01-25 12:45:00,89.3,89.32,89.26,89.28,7566.0,83.7047,83.7234,83.6672,83.6859,7566.0
2023-01-25 12:50:00,89.28,89.35,89.23,89.25,14787.0,83.6859,83.7516,83.6391,83.6578,14787.0
2023-01-25 12:55:00,89.25,89.3,89.2,89.25,9814.0,83.6578,83.7047,83.611,83.6578,9814.0
2023-01-25 13:00:00,89.26,89.38,89.2,89.32,23482.0,83.6672,83.7797,83.611,83.7234,23482.0
2023-01-25 13:05:00,89.32,89.41,89.32,89.36,17435.0,83.7234,83.8078,83.7234,83.7609,17435.0
2023-01-25 13:10:00,89.37,89.45,89.35,89.42,8693.0,83.7703,83.8453,83.7516,83.8172,8693.0
2023-01-25 13:15:00,89.42,89.46,89.41,89.45,16610.0,83.8172,83.8547,83.8078,83.8453,16610.0
2023-01-25 13:20:00,89.45,89.54,89.44,89.49,18386.0,83.8453,83.9296,83.8359,83.8828,18386.0
2023-01-25 13:25:00,89.52,89.58,89.52,89.55,18554.0,83.9109,83.9671,83.9109,83.939,18554.0
2023-01-25 13:30:00,89.55,89.59,89.52,89.59,23714.0,83.939,83.9765,83.9109,83.9765,23714.0
2023-01-25 13:35:00,89.59,89.72,89.59,89.64,61715.0,83.9765,84.0984,83.9765,84.0234,61715.0
2023-01-25 13:40:00,89.65,89.74,89.64,89.67,26544.0,84.0328,84.1171,84.0234,84.0515,26544.0
2023-01-25 13:45:00,89.67,89.81,89.63,89.79,42678.0,84.0515,84.1827,84.014,84.164,42678.0
2023-01-25 13:50:00,89.78,89.83,89.69,89.69,13689.0,84.1546,84.2015,84.0703,84.0703,13689.0
2023-01-25 13:55:00,89.7,89.72,89.68,89.71,39542.0,84.0796,84.0984,84.0609,84.089,39542.0
2023-01-25 14:00:00,89.71,89.75,89.62,89.67,68048.0,84.089,84.1265,84.0046,84.0515,68048.0
2023-01-25 14:05:00,89.67,89.8,89.67,89.78,20066.0,84.0515,84.1734,84.0515,84.1546,20066.0
2023-01-25 14:10:00,89.79,89.96,89.79,89.96,44843.0,84.164,84.3233,84.164,84.3233,44843.0
2023-01-25 14:15:00,89.98,90.07,89.96,90.05,49859.0,84.3421,84.4264,84.3233,84.4077,49859.0
2023-01-25 14:20:00,90.06,90.06,89.88,89.92,36893.0,84.4171,84.4171,84.2483,84.2858,36893.0
2023-01-25 14:25:00,89.91,89.93,89.76,89.8,24695.0,84.2765,84.2952,84.1359,84.1734,24695.0
2023-01-25 14:30:00,89.8,89.83,89.64,89.64,21329.0,84.1734,84.2015,84.0234,84.0234,21329.0
2023-01-25 14:35:00,89.64,89.68,89.63,89.68,16027.0,84.0234,84.0609,84.014,84.0609,16027.0
2023-01-25 14:40:00,89.68,89.78,89.67,89.75,18853.0,84.0609,84.1546,84.0515,84.1265,18853.0
2023-01-25 14:45:00,89.74,89.85,89.7,89.83,24927.0,84.1171,84.2202,84.0796,84.2015,24927.0
2023-01-25 14:50:00,89.83,89.87,89.78,89.85,26530.0,84.2015,84.239,84.1546,84.2202,26530.0
2023-01-25 14:55:00,89.85,89.88,89.79,89.8,17524.0,84.2202,84.2483,84.164,84.1734,17524.0
2023-01-25 15:00:00,89.77,89.96,89.76,89.95,24418.0,84.1452,84.3233,84.1359,84.314,24418.0
2023-01-25 15:05:00,89.95,90.24,89.94,90.06,264933.0,84.314,84.5858,84.3046,84.4171,264933.0
2023-01-25 15:10:00,90.06,90.07,89.91,89.95,60112.0,84.4171,84.4264,84.2765,84.314,60112.0
2023-01-25 15:15:00,89.96,89.99,89.92,89.94,48936.0,84.3233,84.3515,84.2858,84.3046,48936.0
2023-01-25 15:20:00,89.94,89.95,89.87,89.91,50971.0,84.3046,84.314,84.239,84.2765,50971.0
2023-01-25 15:25:00,89.91,89.99,89.84,89.95,52332.0,84.2765,84.3515,84.2109,84.314,52332.0
2023-01-25 15:30:00,89.96,90.07,89.96,90.03,39870.0,84.3233,84.4264,84.3233,84.3889,39870.0
2023-01-25 15:35:00,90.02,90.02,89.88,90.01,36122.0,84.3796,84.3796,84.2483,84.3702,36122.0
2023-01-25 15:40:00,90.01,90.01,89.91,89.92,115796.0,84.3702,84.3702,84.2765,84.2858,115796.0
2023-01-25 15:45:00,89.91,89.93,89.83,89.86,86867.0,84.2765,84.2952,84.2015,84.2296,86867.0
2023-01-25 15:50:00,89.86,89.89,89.74,89.84,148907.0,84.2296,84.2577,84.1171,84.2109,148907.0
2023-01-25 15:55:00,89.84,90.0,89.84,89.96,238909.0,84.2109,84.3608,84.2109,84.3233,238909.0
2023-01-26 09:30:00,90.48,90.76,90.36,90.63,188405.0,84.8108,85.0732,84.6983,84.9514,188405.0
2023-01-26 09:35:00,90.64,90.73,90.44,90.58,71145.0,84.9607,85.0451,84.7733,84.9045,71145.0
2023-01-26 09:40:00,90.59,90.64,90.27,90.35,52355.0,84.9139,84.9607,84.6139,84.6889,52355.0
2023-01-26 09:45:00,90.34,90.45,90.27,90.27,40939.0,84.6795,84.7826,84.6139,84.6139,40939.0
2023-01-26 09:50:00,90.27,90.42,90.15,90.25,29824.0,84.6139,84.7545,84.5014,84.5952,29824.0
2023-01-26 09:55:00,90.26,90.32,90.1,90.13,123362.0,84.6045,84.6608,84.4546,84.4827,123362.0
2023-01-26 10:00:00,90.15,90.29,90.05,90.26,109809.0,84.5014,84.6327,84.4077,84.6045,109809.0
2023-01-26 10:05:00,90.26,90.33,90.15,90.21,41884.0,84.6045,84.6701,84.5014,84.5577,41884.0
2023-01-26 10:10:00,90.25,90.47,90.21,90.41,35720.0,84.5952,84.8014,84.5577,84.7451,35720.0
2023-01-26 10:15:00,90.42,90.55,90.42,90.52,29154.0,84.7545,84.8764,84.7545,84.8482,29154.0
2023-01-26 10:20:00,90.52,90.64,90.41,90.62,30185.0,84.8482,84.9607,84.7451,84.942,30185.0
2023-01-26 10:25:00,90.61,90.61,90.32,90.39,17004.0,84.9326,84.9326,84.6608,84.7264,17004.0
2023-01-26 10:30:00,90.4,90.54,90.34,90.53,17796.0,84.7358,84.867,84.6795,84.8576,17796.0
2023-01-26 10:35:00,90.52,90.52,90.2,90.21,20338.0,84.8482,84.8482,84.5483,84.5577,20338.0
2023-01-26 10:40:00,90.21,90.39,90.2,90.31,11400.0,84.5577,84.7264,84.5483,84.6514,11400.0
2023-01-26 10:45:00,90.3,90.42,90.29,90.42,15164.0,84.642,84.7545,84.6327,84.7545,15164.0
2023-01-26 10:50:00,90.41,90.45,90.1,90.13,29271.0,84.7451,84.7826,84.4546,84.4827,29271.0
2023-01-26 10:55:00,90.13,90.15,90.02,90.07,18171.0,84.4827,84.5014,84.3796,84.4264,18171.0
2023-01-26 11:00:00,90.06,90.25,90.01,90.19,26089.0,84.4171,84.5952,84.3702,84.5389,26089.0
2023-01-26 11:05:00,90.22,90.25,90.16,90.25,19923.0,84.567,84.5952,84.5108,84.5952,19923.0
2023-01-26 11:10:00,90.26,90.34,90.18,90.29,34533.0,84.6045,84.6795,84.5295,84.6327,34533.0
2023-01-26 11:15:00,90.28,90.43,90.28,90.41,95818.0,84.6233,84.7639,84.6233,84.7451,95818.0
2023-01-26 11:20:00,90.41,90.41,90.22,90.31,75328.0,84.7451,84.7451,84.567,84.6514,75328.0
2023-01-26 11:25:00,90.3,90.44,90.29,90.44,27591.0,84.642,84.7733,84.6327,84.7733,27591.0
2023-01-26 11:30:00,90.43,90.53,90.43,90.51,21923.0,84.7639,84.8576,84.7639,84.8389,21923.0
2023-01-26 11:35:00,90.51,90.58,90.47,90.53,18805.0,84.8389,84.9045,84.8014,84.8576,18805.0
2023-01-26 11:40:00,90.53,90.63,90.46,90.6,20546.0,84.8576,84.9514,84.792,84.9232,20546.0
2023-01-26 11:45:00,90.6,90.64,90.54,90.58,30228.0,84.9232,84.9607,84.867,84.9045,30228.0
2023-01-26 11:50:00,90.58,90.59,90.5,90.57,45229.0,84.9045,84.9139,84.8295,84.8951,45229.0
2023-01-26 11:55:00,90.57,90.62,90.5,90.61,23256.0,84.8951,84.942,84.8295,84.9326,23256.0
2023-01-26 12:00:00,90.61,90.69,90.61,90.63,33285.0,84.9326,85.0076,84.9326,84.9514,33285.0
2023-01-26 12:05:00,90.64,90.75,90.63,90.75,21533.0,84.9607,85.0638,84.9514,85.0638,21533.0
2023-01-26 12:10:00,90.77,90.84,90.75,90.75,25597.0,85.0826,85.1482,85.0638,85.0638,25597.0
2023-01-26 12:15:00,90.76,90.78,90.7,90.76,23071.0,85.0732,85.092,85.017,85.0732,23071.0
2023-01-26 12:20:00,90.77,90.8,90.71,90.75,14108.0,85.0826,85.1107,85.0263,85.0638,14108.0
2023-01-26 12:25:00,90.77,90.77,90.68,90.73,21847.0,85.0826,85.0826,84.9982,85.0451,21847.0
2023-01-26 12:30:00,90.72,90.79,90.71,90.77,27236.0,85.0357,85.1013,85.0263,85.0826,27236.0
2023-01-26 12:35:00,90.78,90.84,90.77,90.8,17554.0,85.092,85.1482,85.0826,85.1107,17554.0
2023-01-26 12:40:00,90.79,90.82,90.61,90.62,34377.0,85.1013,85.1294,84.9326,84.942,34377.0
2023-01-26 12:45:00,90.62,90.67,90.48,90.55,22423.0,84.942,84.9888,84.8108,84.8764,22423.0
2023-01-26 12:50:00,90.54,90.68,90.54,90.63,27909.0,84.867,84.9982,84.867,84.9514,27909.0
2023-01-26 12:55:00,90.64,90.65,90.53,90.53,16530.0,84.9607,84.9701,84.8576,84.8576,16530.0
2023-01-26 13:00:00,90.54,90.61,90.47,90.6,42830.0,84.867,84.9326,84.8014,84.9232,42830.0
2023-01-26 13:05:00,90.6,90.6,90.47,90.55,20869.0,84.9232,84.9232,84.8014,84.8764,20869.0
2023-01-26 13:10:00,90.55,90.61,90.53,90.57,10273.0,84.8764,84.9326,84.8576,84.8951,10273.0
2023-01-26 13:15:00,90.57,90.6,90.5,90.51,12083.0,84.8951,84.9232,84.8295,84.8389,12083.0
2023-01-26 13:20:00,90.52,90.58,90.49,90.54,18798.0,84.8482,84.9045,84.8201,84.867,18798.0
2023-01-26 13:25:00,90.55,90.57,90.52,90.53,11342.0,84.8764,84.8951,84.8482,84.8576,11342.0
2023-01-26 13:30:00,90.54,90.64,90.52,90.6,20309.0,84.867,84.9607,84.8482,84.9232,20309.0
2023-01-26 13:35:00,90.6,90.79,90.6,90.78,35200.0,84.9232,85.1013,84.9232,85.092,35200.0
2023-01-26 13:40:00,90.78,90.86,90.77,90.82,31616.0,85.092,85.1669,85.0826,85.1294,31616.0
2023-01-26 13:45:00,90.83,90.89,90.77,90.77,18944.0,85.1388,85.1951,85.0826,85.0826,18944.0
2023-01-26 13:50:00,90.77,90.79,90.7,90.7,11284.0,85.0826,85.1013,85.017,85.017,11284.0
2023-01-26 13:55:00,90.69,90.75,90.67,90.73,18147.0,85.0076,85.0638,84.9888,85.0451,18147.0
2023-01-26 14:00:00,90.73,90.73,90.63,90.72,15926.0,85.0451,85.0451,84.9514,85.0357,15926.0
2023-01-26 14:05:00,90.72,90.79,90.7,90.78,24225.0,85.0357,85.1013,85.017,85.092,24225.0
2023-01-26 14:10:00,90.79,90.81,90.72,90.72,15062.0,85.1013,85.1201,85.0357,85.0357,15062.0
2023-01-26 14:15:00,90.71,90.75,90.68,90.73,9846.0,85.0263,85.0638,84.9982,85.0451,9846.0
2023-01-26 14:20:00,90.73,90.81,90.7,90.71,19766.0,85.0451,85.1201,85.017,85.0263,19766.0
2023-01-26 14:25:00,90.71,90.72,90.57,90.66,24563.0,85.0263,85.0357,84.8951,84.9795,24563.0
2023-01-26 14:30:00,90.67,90.74,90.65,90.71,12932.0,84.9888,85.0545,84.9701,85.0263,12932.0
2023-01-26 14:35:00,90.72,90.73,90.63,90.63,17330.0,85.0357,85.0451,84.9514,84.9514,17330.0
2023-01-26 14:40:00,90.63,90.71,90.63,90.67,26293.0,84.9514,85.0263,84.9514,84.9888,26293.0
2023-01-26 14:45:00,90.68,90.7,90.6,90.61,22212.0,84.9982,85.017,84.9232,84.9326,22212.0
2023-01-26 14:50:00,90.61,90.62,90.52,90.53,35778.0,84.9326,84.942,84.8482,84.8576,35778.0
2023-01-26 14:55:00,90.52,90.62,90.51,90.61,12559.0,84.8482,84.942,84.8389,84.9326,12559.0
2023-01-26 15:00:00,90.6,90.62,90.5,90.58,23055.0,84.9232,84.942,84.8295,84.9045,23055.0
2023-01-26 15:05:00,90.59,90.6,90.5,90.55,30035.0,84.9139,84.9232,84.8295,84.8764,30035.0
2023-01-26 15:10:00,90.56,90.65,90.53,90.62,32853.0,84.8857,84.9701,84.8576,84.942,32853.0
2023-01-26 15:15:00,90.62,90.71,90.59,90.68,27008.0,84.942,85.0263,84.9139,84.9982,27008.0
2023-01-26 15:20:00,90.67,90.69,90.57,90.65,22550.0,84.9888,85.0076,84.8951,84.9701,22550.0
2023-01-26 15:25:00,90.65,90.73,90.58,90.7,39046.0,84.9701,85.0451,84.9045,85.017,39046.0
2023-01-26 15:30:00,90.69,90.73,90.62,90.68,53751.0,85.0076,85.0451,84.942,84.9982,53751.0
2023-01-26 15:35:00,90.68,90.73,90.65,90.69,54854.0,84.9982,85.0451,84.9701,85.0076,54854.0
2023-01-26 15:40:00,90.69,90.75,90.68,90.7,42099.0,85.0076,85.0638,84.9982,85.017,42099.0
2023-01-26 15:45:00,90.7,90.78,90.67,90.76,106859.0,85.017,85.092,84.9888,85.0732,106859.0
2023-01-26 15:50:00,90.76,90.87,90.73,90.8,161947.0,85.0732,85.1763,85.0451,85.1107,161947.0
2023-01-26 15:55:00,90.81,91.02,90.8,90.98,296034.0,85.1201,85.3169,85.1107,85.2794,296034.0
2023-01-27 09:30:00,90.81,91.09,90.75,90.83,76357.0,85.1201,85.3825,85.0638,85.1388,76357.0
2023-01-27 09:35:00,90.83,91.05,90.83,90.99,48230.0,85.1388,85.345,85.1388,85.2888,48230.0
2023-01-27 09:40:00,91.01,91.06,90.89,91.06,54331.0,85.3075,85.3544,85.1951,85.3544,54331.0
2023-01-27 09:45:00,91.07,91.2,91.03,91.11,59012.0,85.3638,85.4856,85.3263,85.4013,59012.0
2023-01-27 09:50:00,91.11,91.25,91.11,91.22,39498.0,85.4013,85.5325,85.4013,85.5044,39498.0
2023-01-27 09:55:00,91.22,91.22,91.07,91.12,20483.0,85.5044,85.5044,85.3638,85.4107,20483.0
2023-01-27 10:00:00,91.13,91.36,91.02,91.31,81106.0,85.42,85.6356,85.3169,85.5887,81106.0
2023-01-27 10:05:00,91.31,91.47,91.3,91.36,27416.0,85.5887,85.7387,85.5794,85.6356,27416.0
2023-01-27 10:10:00,91.37,91.49,91.33,91.42,15790.0,85.645,85.7575,85.6075,85.6919,15790.0
2023-01-27 10:15:00,91.41,91.5,91.34,91.43,56186.0,85.6825,85.7668,85.6169,85.7012,56186.0
2023-01-27 10:20:00,91.42,91.48,91.32,91.48,37496.0,85.6919,85.7481,85.5981,85.7481,37496.0
2023-01-27 10:25:00,91.48,91.5,91.39,91.5,23831.0,85.7481,85.7668,85.6637,85.7668,23831.0
2023-01-27 10:30:00,91.52,91.58,91.46,91.46,23694.0,85.7856,85.8418,85.7293,85.7293,23694.0
2023-01-27 10:35:00,91.45,91.55,91.43,91.51,17819.0,85.72,85.8137,85.7012,85.7762,17819.0
2023-01-27 10:40:00,91.5,91.56,91.4,91.55,22062.0,85.7668,85.8231,85.6731,85.8137,22062.0
2023-01-27 10:45:00,91.55,91.57,91.3,91.33,64840.0,85.8137,85.8325,85.5794,85.6075,64840.0
2023-01-27 10:50:00,91.36,91.36,91.16,91.19,43211.0,85.6356,85.6356,85.4481,85.4763,43211.0
2023-01-27 10:55:00,91.18,91.23,91.09,91.2,51593.0,85.4669,85.5138,85.3825,85.4856,51593.0
2023-01-27 11:00:00,91.2,91.23,91.14,91.19,55136.0,85.4856,85.5138,85.4294,85.4763,55136.0
2023-01-27 11:05:00,91.2,91.26,91.11,91.18,32681.0,85.4856,85.5419,85.4013,85.4669,32681.0
2023-01-27 11:10:00,91.17,91.17,91.05,91.06,12558.0,85.4575,85.4575,85.345,85.3544,12558.0
2023-01-27 11:15:00,91.06,91.2,91.05,91.09,24458.0,85.3544,85.4856,85.345,85.3825,24458.0
2023-01-27 11:20:00,91.08,91.19,91.07,91.15,13936.0,85.3732,85.4763,85.3638,85.4388,13936.0
2023-01-27 11:25:00,91.13,91.15,91.04,91.06,26967.0,85.42,85.4388,85.3357,85.3544,26967.0
2023-01-27 11:30:00,91.06,91.27,91.06,91.26,23493.0,85.3544,85.5513,85.3544,85.5419,23493.0
2023-01-27 11:35:00,91.26,91.27,91.17,91.18,13163.0,85.5419,85.5513,85.4575,85.4669,13163.0
2023-01-27 11:40:00,91.19,91.42,91.19,91.38,46054.0,85.4763,85.6919,85.4763,85.6544,46054.0
2023-01-27 11:45:00,91.39,91.55,91.38,91.53,44706.0,85.6637,85.8137,85.6544,85.795,44706.0
2023-01-27 11:50:00,91.52,91.55,91.47,91.52,28825.0,85.7856,85.8137,85.7387,85.7856,28825.0
2023-01-27 11:55:00,91.52,91.61,91.51,91.57,31336.0,85.7856,85.8699,85.7762,85.8325,31336.0
2023-01-27 12:00:00,91.58,91.63,91.53,91.55,24529.0,85.8418,85.8887,85.795,85.8137,24529.0
2023-01-27 12:05:00,91.56,91.69,91.56,91.64,66653.0,85.8231,85.9449,85.8231,85.8981,66653.0
2023-01-27 12:10:00,91.64,91.69,91.62,91.68,10379.0,85.8981,85.9449,85.8793,85.9356,10379.0
2023-01-27 12:15:00,91.68,91.8,91.66,91.78,31615.0,85.9356,86.048,85.9168,86.0293,31615.0
2023-01-27 12:20:00,91.79,91.8,91.69,91.77,28165.0,86.0387,86.048,85.9449,86.0199,28165.0
2023-01-27 12:25:00,91.77,91.77,91.52,91.59,74073.0,86.0199,86.0199,85.7856,85.8512,74073.0
2023-01-27 12:30:00,91.59,91.67,91.57,91.67,6621.0,85.8512,85.9262,85.8325,85.9262,6621.0
2023-01-27 12:35:00,91.66,91.74,91.66,91.73,10502.0,85.9168,85.9918,85.9168,85.9824,10502.0
2023-01-27 12:40:00,91.73,91.77,91.67,91.67,8552.0,85.9824,86.0199,85.9262,85.9262,8552.0
2023-01-27 12:45:00,91.68,91.69,91.66,91.68,4471.0,85.9356,85.9449,85.9168,85.9356,4471.0
2023-01-27 12:50:00,91.67,91.69,91.58,91.59,14599.0,85.9262,85.9449,85.8418,85.8512,14599.0
2023-01-27 12:55:00,91.58,91.64,91.54,91.61,15724.0,85.8418,85.8981,85.8043,85.8699,15724.0
2023-01-27 13:00:00,91.62,91.63,91.51,91.52,22181.0,85.8793,85.8887,85.7762,85.7856,22181.0
2023-01-27 13:05:00,91.53,91.55,91.5,91.54,10699.0,85.795,85.8137,85.7668,85.8043,10699.0
2023-01-27 13:10:00,91.53,91.65,91.5,91.65,17343.0,85.795,85.9074,85.7668,85.9074,17343.0
2023-01-27 13:15:00,91.62,91.68,91.58,91.62,13682.0,85.8793,85.9356,85.8418,85.8793,13682.0
2023-01-27 13:20:00,91.62,91.65,91.59,91.62,5411.0,85.8793,85.9074,85.8512,85.8793,5411.0
2023-01-27 13:25:00,91.61,91.61,91.52,91.59,8593.0,85.8699,85.8699,85.7856,85.8512,8593.0
2023-01-27 13:30:00,91.59,91.72,91.58,91.71,14675.0,85.8512,85.9731,85.8418,85.9637,14675.0
2023-01-27 13:35:00,91.72,91.78,91.7,91.77,5445.0,85.9731,86.0293,85.9543,86.0199,5445.0
2023-01-27 13:40:00,91.77,91.77,91.61,91.67,12526.0,86.0199,86.0199,85.8699,85.9262,12526.0
2023-01-27 13:45:00,91.66,91.67,91.61,91.63,9303.0,85.9168,85.9262,85.8699,85.8887,9303.0
2023-01-27 13:50:00,91.64,91.65,91.53,91.59,10231.0,85.8981,85.9074,85.795,85.8512,10231.0
2023-01-27 13:55:00,91.58,91.63,91.55,91.63,15854.0,85.8418,85.8887,85.8137,85.8887,15854.0
2023-01-27 14:00:00,91.63,91.72,91.63,91.72,20945.0,85.8887,85.9731,85.8887,85.9731,20945.0
2023-01-27 14:05:00,91.73,91.76,91.66,91.75,19389.0,85.9824,86.0105,85.9168,86.0012,19389.0
2023-01-27 14:10:00,91.76,91.86,91.76,91.83,10957.0,86.0105,86.1043,86.0105,86.0762,10957.0
2023-01-27 14:15:00,91.83,92.07,91.82,92.05,227594.0,86.0762,86.3011,86.0668,86.2824,227594.0
2023-01-27 14:20:00,92.05,92.05,91.94,92.0,15684.0,86.2824,86.2824,86.1793,86.2355,15684.0
2023-01-27 14:25:00,91.99,92.02,91.97,91.97,9940.0,86.2261,86.2543,86.2074,86.2074,9940.0
2023-01-27 14:30:00,91.97,92.06,91.97,92.0,10641.0,86.2074,86.2918,86.2074,86.2355,10641.0
2023-01-27 14:35:00,92.01,92.08,92.01,92.03,22595.0,86.2449,86.3105,86.2449,86.2636,22595.0
2023-01-27 14:40:00,92.03,92.03,91.9,91.9,15898.0,86.2636,86.2636,86.1418,86.1418,15898.0
2023-01-27 14:45:00,91.9,92.01,91.88,92.0,18232.0,86.1418,86.2449,86.123,86.2355,18232.0
2023-01-27 14:50:00,91.99,92.03,91.98,92.02,9339.0,86.2261,86.2636,86.2168,86.2543,9339.0
2023-01-27 14:55:00,92.02,92.05,91.97,92.0,42884.0,86.2543,86.2824,86.2074,86.2355,42884.0
2023-01-27 15:00:00,92.0,92.12,91.99,92.1,33487.0,86.2355,86.348,86.2261,86.3292,33487.0
2023-01-27 15:05:00,92.1,92.2,92.08,92.16,30126.0,86.3292,86.423,86.3105,86.3855,30126.0
2023-01-27 15:10:00,92.16,92.17,92.03,92.05,100911.0,86.3855,86.3949,86.2636,86.2824,100911.0
2023-01-27 15:15:00,92.06,92.12,92.02,92.1,70218.0,86.2918,86.348,86.2543,86.3292,70218.0
2023-01-27 15:20:00,92.11,92.15,92.06,92.15,33637.0,86.3386,86.3761,86.2918,86.3761,33637.0
2023-01-27 15:25:00,92.15,92.17,92.09,92.16,27221.0,86.3761,86.3949,86.3199,86.3855,27221.0
2023-01-27 15:30:00,92.16,92.21,92.08,92.2,49699.0,86.3855,86.4324,86.3105,86.423,49699.0
2023-01-27 15:35:00,92.19,92.24,92.14,92.18,48792.0,86.4136,86.4605,86.3667,86.4042,48792.0
2023-01-27 15:40:00,92.19,92.26,92.17,92.24,101632.0,86.4136,86.4792,86.3949,86.4605,101632.0
2023-01-27 15:45:00,92.24,92.25,92.07,92.11,78662.0,86.4605,86.4698,86.3011,86.3386,78662.0
2023-01-27 15:50:00,92.11,92.15,91.96,92.02,153707.0,86.3386,86.3761,86.198,86.2543,153707.0
2023-01-27 15:55:00,92.04,92.04,91.81,91.91,301771.0,86.273,86.273,86.0574,86.1512,301771.0
2023-01-30 09:30:00,91.23,91.47,91.12,91.46,152185.0,85.5138,85.7387,85.4107,85.7293,152185.0
2023-01-30 09:35:00,91.48,91.68,91.42,91.64,62783.0,85.7481,85.9356,85.6919,85.8981,62783.0
2023-01-30 09:40:00,91.66,91.73,91.55,91.71,26207.0,85.9168,85.9824,85.8137,85.9637,26207.0
2023-01-30 09:45:00,91.72,92.02,91.71,91.9,82238.0,85.9731,86.2543,85.9637,86.1418,82238.0
2023-01-30 09:50:00,91.91,91.96,91.76,91.8,32383.0,86.1512,86.198,86.0105,86.048,32383.0
2023-01-30 09:55:00,91.82,91.96,91.77,91.83,59754.0,86.0668,86.198,86.0199,86.0762,59754.0
2023-01-30 10:00:00,91.82,92.04,91.82,92.03,54742.0,86.0668,86.273,86.0668,86.2636,54742.0
2023-01-30 10:05:00,92.05,92.17,91.95,92.0,28054.0,86.2824,86.3949,86.1886,86.2355,28054.0
2023-01-30 10:10:00,92.0,92.03,91.88,91.96,19932.0,86.2355,86.2636,86.123,86.198,19932.0
2023-01-30 10:15:00,91.98,91.99,91.78,91.82,16538.0,86.2168,86.2261,86.0293,86.0668,16538.0
2023-01-30 10:20:00,91.84,91.86,91.75,91.78,29890.0,86.0855,86.1043,86.0012,86.0293,29890.0
2023-01-30 10:25:00,91.79,91.9,91.73,91.81,36617.0,86.0387,86.1418,85.9824,86.0574,36617.0
2023-01-30 10:30:00,91.82,91.82,91.54,91.54,38662.0,86.0668,86.0668,85.8043,85.8043,38662.0
2023-01-30 10:35:00,91.54,91.59,91.49,91.53,23050.0,85.8043,85.8512,85.7575,85.795,23050.0
2023-01-30 10:40:00,91.52,91.54,91.22,91.33,27213.0,85.7856,85.8043,85.5044,85.6075,27213.0
2023-01-30 10:45:00,91.31,91.39,91.23,91.39,181558.0,85.5887,85.6637,85.5138,85.6637,181558.0
2023-01-30 10:50:00,91.38,91.43,91.22,91.23,117855.0,85.6544,85.7012,85.5044,85.5138,117855.0
2023-01-30 10:55:00,91.23,91.45,91.22,91.42,34874.0,85.5138,85.72,85.5044,85.6919,34874.0
2023-01-30 11:00:00,91.41,91.47,91.35,91.44,24987.0,85.6825,85.7387,85.6262,85.7106,24987.0
2023-01-30 11:05:00,91.43,91.47,91.36,91.4,35000.0,85.7012,85.7387,85.6356,85.6731,35000.0
2023-01-30 11:10:00,91.41,91.64,91.38,91.59,30056.0,85.6825,85.8981,85.6544,85.8512,30056.0
2023-01-30 11:15:00,91.59,91.7,91.59,91.66,14930.0,85.8512,85.9543,85.8512,85.9168,14930.0
2023-01-30 11:20:00,91.65,91.72,91.55,91.59,17077.0,85.9074,85.9731,85.8137,85.8512,17077.0
2023-01-30 11:25:00,91.58,91.68,91.49,91.66,18389.0,85.8418,85.9356,85.7575,85.9168,18389.0
2023-01-30 11:30:00,91.67,91.8,91.67,91.71,19125.0,85.9262,86.048,85.9262,85.9637,19125.0
2023-01-30 11:35:00,91.7,91.73,91.58,91.61,27535.0,85.9543,85.9824,85.8418,85.8699,27535.0
2023-01-30 11:40:00,91.62,91.63,91.53,91.59,16400.0,85.8793,85.8887,85.795,85.8512,16400.0
2023-01-30 11:45:00,91.58,91.64,91.46,91.48,27355.0,85.8418,85.8981,85.7293,85.7481,27355.0
2023-01-30 11:50:00,91.47,91.59,91.46,91.48,16738.0,85.7387,85.8512,85.7293,85.7481,16738.0
2023-01-30 11:55:00,91.47,91.61,91.4,91.59,18148.0,85.7387,85.8699,85.6731,85.8512,18148.0
2023-01-30 12:00:00,91.59,91.59,91.49,91.51,21238.0,85.8512,85.8512,85.7575,85.7762,21238.0
2023-01-30 12:05:00,91.52,91.57,91.49,91.54,15539.0,85.7856,85.8325,85.7575,85.8043,15539.0
2023-01-30 12:10:00,91.54,91.61,91.52,91.61,17808.0,85.8043,85.8699,85.7856,85.8699,17808.0
2023-01-30 12:15:00,91.59,91.6,91.39,91.45,34034.0,85.8512,85.8606,85.6637,85.72,34034.0
2023-01-30 12:20:00,91.44,91.5,91.43,91.45,12460.0,85.7106,85.7668,85.7012,85.72,12460.0
2023-01-30 12:25:00,91.44,91.47,91.31,91.47,14332.0,85.7106,85.7387,85.5887,85.7387,14332.0
2023-01-30 12:30:00,91.46,91.48,91.36,91.38,13856.0,85.7293,85.7481,85.6356,85.6544,13856.0
2023-01-30 12:35:00,91.38,91.44,91.33,91.36,15634.0,85.6544,85.7106,85.6075,85.6356,15634.0
2023-01-30 12:40:00,91.36,91.41,91.35,91.39,13366.0,85.6356,85.6825,85.6262,85.6637,13366.0
2023-01-30 12:45:00,91.39,91.41,91.34,91.38,21500.0,85.6637,85.6825,85.6169,85.6544,21500.0
2023-01-30 12:50:00,91.37,91.38,91.27,91.28,11401.0,85.645,85.6544,85.5513,85.5606,11401.0
2023-01-30 12:55:00,91.27,91.33,91.22,91.29,12872.0,85.5513,85.6075,85.5044,85.57,12872.0
2023-01-30 13:00:00,91.27,91.27,91.12,91.17,23151.0,85.5513,85.5513,85.4107,85.4575,23151.0
2023-01-30 13:05:00,91.18,91.25,91.17,91.21,13626.0,85.4669,85.5325,85.4575,85.495,13626.0
2023-01-30 13:10:00,91.21,91.3,91.2,91.28,9149.0,85.495,85.5794,85.4856,85.5606,9149.0
2023-01-30 13:15:00,91.28,91.52,91.25,91.46,29218.0,85.5606,85.7856,85.5325,85.7293,29218.0
2023-01-30 13:20:00,91.46,91.51,91.38,91.41,11812.0,85.7293,85.7762,85.6544,85.6825,11812.0
2023-01-30 13:25:00,91.39,91.41,91.32,91.34,8642.0,85.6637,85.6825,85.5981,85.6169,8642.0
2023-01-30 13:30:00,91.34,91.34,91.25,91.26,12843.0,85.6169,85.6169,85.5325,85.5419,12843.0
2023-01-30 13:35:00,91.26,91.28,91.19,91.27,15399.0,85.5419,85.5606,85.4763,85.5513,15399.0
2023-01-30 13:40:00,91.27,91.27,91.17,91.23,24040.0,85.5513,85.5513,85.4575,85.5138,24040.0
2023-01-30 13:45:00,91.22,91.29,91.21,91.29,12901.0,85.5044,85.57,85.495,85.57,12901.0
2023-01-30 13:50:00,91.28,91.31,91.2,91.26,10113.0,85.5606,85.5887,85.4856,85.5419,10113.0
2023-01-30 13:55:00,91.25,91.27,91.16,91.25,11078.0,85.5325,85.5513,85.4481,85.5325,11078.0
2023-01-30 14:00:00,91.26,91.3,91.21,91.3,15732.0,85.5419,85.5794,85.495,85.5794,15732.0
2023-01-30 14:05:00,91.29,91.3,91.15,91.16,16927.0,85.57,85.5794,85.4388,85.4481,16927.0
2023-01-30 14:10:00,91.16,91.19,91.1,91.15,9059.0,85.4481,85.4763,85.3919,85.4388,9059.0
2023-01-30 14:15:00,91.16,91.17,91.0,91.04,47487.0,85.4481,85.4575,85.2982,85.3357,47487.0
2023-01-30 14:20:00,91.05,91.1,91.02,91.03,12148.0,85.345,85.3919,85.3169,85.3263,12148.0
2023-01-30 14:25:00,91.04,91.07,90.97,91.01,21701.0,85.3357,85.3638,85.27,85.3075,21701.0
2023-01-30 14:30:00,91.01,91.08,90.98,91.01,27767.0,85.3075,85.3732,85.2794,85.3075,27767.0
2023-01-30 14:35:00,91.02,91.12,91.0,91.08,19287.0,85.3169,85.4107,85.2982,85.3732,19287.0
2023-01-30 14:40:00,91.07,91.08,90.97,91.07,17991.0,85.3638,85.3732,85.27,85.3638,17991.0
2023-01-30 14:45:00,91.07,91.1,90.95,90.98,16745.0,85.3638,85.3919,85.2513,85.2794,16745.0
2023-01-30 14:50:00,90.98,91.03,90.95,91.03,13629.0,85.2794,85.3263,85.2513,85.3263,13629.0
2023-01-30 14:55:00,91.02,91.13,90.98,91.1,45926.0,85.3169,85.42,85.2794,85.3919,45926.0
2023-01-30 15:00:00,91.11,91.2,91.08,91.19,30811.0,85.4013,85.4856,85.3732,85.4763,30811.0
2023-01-30 15:05:00,91.18,91.21,91.04,91.07,35696.0,85.4669,85.495,85.3357,85.3638,35696.0
2023-01-30 15:10:00,91.07,91.2,91.05,91.08,60367.0,85.3638,85.4856,85.345,85.3732,60367.0
2023-01-30 15:15:00,91.08,91.13,91.02,91.13,53368.0,85.3732,85.42,85.3169,85.42,53368.0
2023-01-30 15:20:00,91.13,91.14,90.96,90.98,29529.0,85.42,85.4294,85.2607,85.2794,29529.0
2023-01-30 15:25:00,90.98,91.04,90.96,90.99,29112.0,85.2794,85.3357,85.2607,85.2888,29112.0
2023-01-30 15:30:00,90.99,91.09,90.92,91.08,38318.0,85.2888,85.3825,85.2232,85.3732,38318.0
2023-01-30 15:35:00,91.08,91.2,91.07,91.15,48231.0,85.3732,85.4856,85.3638,85.4388,48231.0
2023-01-30 15:40:00,91.15,91.16,90.94,90.97,65409.0,85.4388,85.4481,85.2419,85.27,65409.0
2023-01-30 15:45:00,90.96,90.99,90.9,90.99,64716.0,85.2607,85.2888,85.2044,85.2888,64716.0
2023-01-30 15:50:00,90.98,91.03,90.84,90.85,129418.0,85.2794,85.3263,85.1482,85.1576,129418.0
2023-01-30 15:55:00,90.85,90.85,90.74,90.82,204020.0,85.1576,85.1576,85.0545,85.1294,204020.0
2023-01-31 09:30:00,90.76,91.01,90.73,90.96,92749.0,85.0732,85.3075,85.0451,85.2607,92749.0
2023-01-31 09:35:00,90.97,91.03,90.78,91.01,60509.0,85.27,85.3263,85.092,85.3075,60509.0
2023-01-31 09:40:00,91.02,91.13,90.91,91.06,49321.0,85.3169,85.42,85.2138,85.3544,49321.0
2023-01-31 09:45:00,91.05,91.23,91.01,91.17,63219.0,85.345,85.5138,85.3075,85.4575,63219.0
2023-01-31 09:50:00,91.18,91.48,91.11,91.45,289398.0,85.4669,85.7481,85.4013,85.72,289398.0
2023-01-31 09:55:00,91.45,91.61,91.26,91.32,345048.0,85.72,85.8699,85.5419,85.5981,345048.0
2023-01-31 10:00:00,91.33,91.41,91.23,91.38,81714.0,85.6075,85.6825,85.5138,85.6544,81714.0
2023-01-31 10:05:00,91.38,91.52,91.14,91.15,56476.0,85.6544,85.7856,85.4294,85.4388,56476.0
2023-01-31 10:10:00,91.15,91.4,91.11,91.4,109458.0,85.4388,85.6731,85.4013,85.6731,109458.0
2023-01-31 10:15:00,91.39,91.52,91.36,91.51,30657.0,85.6637,85.7856,85.6356,85.7762,30657.0
2023-01-31 10:20:00,91.5,91.56,91.43,91.52,47068.0,85.7668,85.8231,85.7012,85.7856,47068.0
2023-01-31 10:25:00,91.52,91.55,91.37,91.53,27127.0,85.7856,85.8137,85.645,85.795,27127.0
2023-01-31 10:30:00,91.55,91.7,91.55,91.62,43527.0,85.8137,85.9543,85.8137,85.8793,43527.0
2023-01-31 10:35:00,91.63,91.68,91.61,91.61,28439.0,85.8887,85.9356,85.8699,85.8699,28439.0
2023-01-31 10:40:00,91.61,91.76,91.58,91.74,38026.0,85.8699,86.0105,85.8418,85.9918,38026.0
2023-01-31 10:45:00,91.75,91.93,91.72,91.87,35577.0,86.0012,86.1699,85.9731,86.1137,35577.0
2023-01-31 10:50:00,91.87,91.91,91.79,91.85,29809.0,86.1137,86.1512,86.0387,86.0949,29809.0
2023-01-31 10:55:00,91.85,91.96,91.84,91.89,33067.0,86.0949,86.198,86.0855,86.1324,33067.0
2023-01-31 11:00:00,91.91,92.01,91.88,91.91,46472.0,86.1512,86.2449,86.123,86.1512,46472.0
2023-01-31 11:05:00,91.9,91.9,91.78,91.84,62521.0,86.1418,86.1418,86.0293,86.0855,62521.0
2023-01-31 11:10:00,91.83,91.83,91.67,91.68,33824.0,86.0762,86.0762,85.9262,85.9356,33824.0
2023-01-31 11:15:00,91.68,91.75,91.68,91.69,28375.0,85.9356,86.0012,85.9356,85.9449,28375.0
2023-01-31 11:20:00,91.7,91.72,91.59,91.69,33178.0,85.9543,85.9731,85.8512,85.9449,33178.0
2023-01-31 11:25:00,91.68,91.69,91.62,91.63,20162.0,85.9356,85.9449,85.8793,85.8887,20162.0
2023-01-31 11:30:00,91.65,91.73,91.64,91.66,28018.0,85.9074,85.9824,85.8981,85.9168,28018.0
2023-01-31 11:35:00,91.67,91.75,91.59,91.61,101951.0,85.9262,86.0012,85.8512,85.8699,101951.0
2023-01-31 11:40:00,91.61,91.85,91.61,91.8,24426.0,85.8699,86.0949,85.8699,86.048,24426.0
2023-01-31 11:45:00,91.8,91.85,91.75,91.85,15440.0,86.048,86.0949,86.0012,86.0949,15440.0
2023-01-31 11:50:00,91.85,91.97,91.84,91.92,59694.0,86.0949,86.2074,86.0855,86.1605,59694.0
2023-01-31 11:55:00,91.92,91.94,91.88,91.9,10405.0,86.1605,86.1793,86.123,86.1418,10405.0
2023-01-31 12:00:00,91.9,91.9,91.69,91.74,16406.0,86.1418,86.1418,85.9449,85.9918,16406.0
2023-01-31 12:05:00,91.75,91.8,91.69,91.79,25536.0,86.0012,86.048,85.9449,86.0387,25536.0
2023-01-31 12:10:00,91.78,91.81,91.7,91.72,15437.0,86.0293,86.0574,85.9543,85.9731,15437.0
2023-01-31 12:15:00,91.71,91.96,91.71,91.94,24468.0,85.9637,86.198,85.9637,86.1793,24468.0
2023-01-31 12:20:00,91.96,91.97,91.81,91.84,16044.0,86.198,86.2074,86.0574,86.0855,16044.0
2023-01-31 12:25:00,91.84,91.84,91.79,91.84,9254.0,86.0855,86.0855,86.0387,86.0855,9254.0
2023-01-31 12:30:00,91.83,91.88,91.81,91.86,14631.0,86.0762,86.123,86.0574,86.1043,14631.0
2023-01-31 12:35:00,91.85,91.9,91.81,91.84,14054.0,86.0949,86.1418,86.0574,86.0855,14054.0
2023-01-31 12:40:00,91.85,91.91,91.85,91.89,14402.0,86.0949,86.1512,86.0949,86.1324,14402.0
2023-01-31 12:45:00,91.9,91.97,91.89,91.92,23056.0,86.1418,86.2074,86.1324,86.1605,23056.0
2023-01-31 12:50:00,91.93,91.98,91.9,91.98,13044.0,86.1699,86.2168,86.1418,86.2168,13044.0
2023-01-31 12:55:00,91.99,92.0,91.92,91.98,9033.0,86.2261,86.2355,86.1605,86.2168,9033.0
2023-01-31 13:00:00,91.99,92.08,91.93,92.08,16581.0,86.2261,86.3105,86.1699,86.3105,16581.0
2023-01-31 13:05:00,92.08,92.1,92.04,92.05,11704.0,86.3105,86.3292,86.273,86.2824,11704.0
2023-01-31 13:10:00,92.04,92.1,92.01,92.05,10817.0,86.273,86.3292,86.2449,86.2824,10817.0
2023-01-31 13:15:00,92.06,92.1,91.99,92.08,18821.0,86.2918,86.3292,86.2261,86.3105,18821.0
2023-01-31 13:20:00,92.08,92.11,91.96,92.01,22636.0,86.3105,86.3386,86.198,86.2449,22636.0
2023-01-31 13:25:00,92.0,92.09,91.99,92.06,27645.0,86.2355,86.3199,86.2261,86.2918,27645.0
2023-01-31 13:30:00,92.07,92.1,91.99,92.04,17758.0,86.3011,86.3292,86.2261,86.273,17758.0
2023-01-31 13:35:00,92.04,92.1,91.98,92.0,23144.0,86.273,86.3292,86.2168,86.2355,23144.0
2023-01-31 13:40:00,92.0,92.11,92.0,92.04,27967.0,86.2355,86.3386,86.2355,86.273,27967.0
2023-01-31 13:45:00,92.04,92.13,92.03,92.08,46079.0,86.273,86.3574,86.2636,86.3105,46079.0
2023-01-31 13:50:00,92.08,92.16,92.08,92.15,14045.0,86.3105,86.3855,86.3105,86.3761,14045.0
2023-01-31 13:55:00,92.16,92.24,92.15,92.23,19165.0,86.3855,86.4605,86.3761,86.4511,19165.0
2023-01-31 14:00:00,92.24,92.27,92.15,92.16,17673.0,86.4605,86.4886,86.3761,86.3855,17673.0
2023-01-31 14:05:00,92.17,92.27,92.14,92.23,13896.0,86.3949,86.4886,86.3667,86.4511,13896.0
2023-01-31 14:10:00,92.23,92.23,92.18,92.2,10200.0,86.4511,86.4511,86.4042,86.423,10200.0
2023-01-31 14:15:00,92.19,92.19,92.11,92.13,29555.0,86.4136,86.4136,86.3386,86.3574,29555.0
2023-01-31 14:20:00,92.13,92.18,92.03,92.04,17438.0,86.3574,86.4042,86.2636,86.273,17438.0
2023-01-31 14:25:00,92.03,92.07,92.02,92.05,9602.0,86.2636,86.3011,86.2543,86.2824,9602.0
2023-01-31 14:30:00,92.06,92.1,92.04,92.06,21948.0,86.2918,86.3292,86.273,86.2918,21948.0
2023-01-31 14:35:00,92.06,92.07,91.96,92.06,24071.0,86.2918,86.3011,86.198,86.2918,24071.0
2023-01-31 14:40:00,92.07,92.09,92.02,92.03,42135.0,86.3011,86.3199,86.2543,86.2636,42135.0
2023-01-31 14:45:00,92.04,92.1,92.03,92.08,42331.0,86.273,86.3292,86.2636,86.3105,42331.0
2023-01-31 14:50:00,92.09,92.1,91.97,91.98,37481.0,86.3199,86.3292,86.2074,86.2168,37481.0
2023-01-31 14:55:00,91.96,92.06,91.96,92.04,44889.0,86.198,86.2918,86.198,86.273,44889.0
2023-01-31 15:00:00,92.04,92.22,92.03,92.2,210803.0,86.273,86.4417,86.2636,86.423,210803.0
2023-01-31 15:05:00,92.2,92.23,92.07,92.07,85841.0,86.423,86.4511,86.3011,86.3011,85841.0
2023-01-31 15:10:00,92.08,92.1,92.02,92.05,92158.0,86.3105,86.3292,86.2543,86.2824,92158.0
2023-01-31 15:15:00,92.05,92.1,91.91,91.93,97336.0,86.2824,86.3292,86.1512,86.1699,97336.0
2023-01-31 15:20:00,91.94,92.02,91.88,91.99,120330.0,86.1793,86.2543,86.123,86.2261,120330.0
2023-01-31 15:25:00,91.99,92.04,91.97,92.02,124287.0,86.2261,86.273,86.2074,86.2543,124287.0
2023-01-31 15:30:00,92.02,92.2,92.01,92.2,147499.0,86.2543,86.423,86.2449,86.423,147499.0
2023-01-31 15:35:00,92.2,92.24,92.16,92.22,54027.0,86.423,86.4605,86.3855,86.4417,54027.0
2023-01-31 15:40:00,92.22,92.34,92.22,92.34,82976.0,86.4417,86.5542,86.4417,86.5542,82976.0
2023-01-31 15:45:00,92.33,92.53,92.32,92.48,138527.0,86.5448,86.7323,86.5355,86.6854,138527.0
2023-01-31 15:50:00,92.49,92.67,92.43,92.47,391700.0,86.6948,86.8635,86.6386,86.6761,391700.0
2023-01-31 15:55:00,92.47,92.61,92.32,92.59,932079.0,86.6761,86.8073,86.5355,86.7885,932079.0
2023-02-01 09:30:00,92.23,92.57,92.02,92.3,184262.0,86.4511,86.7698,86.2543,86.5167,184262.0
2023-02-01 09:35:00,92.3,92.33,92.14,92.32,123758.0,86.5167,86.5448,86.3667,86.5355,123758.0
2023-02-01 09:40:00,92.31,92.33,92.05,92.07,143280.0,86.5261,86.5448,86.2824,86.3011,143280.0
2023-02-01 09:45:00,92.06,92.23,92.0,92.14,79843.0,86.2918,86.4511,86.2355,86.3667,79843.0
2023-02-01 09:50:00,92.15,92.49,92.12,92.47,108741.0,86.3761,86.6948,86.348,86.6761,108741.0
2023-02-01 09:55:00,92.48,92.63,92.46,92.61,122185.0,86.6854,86.826,86.6667,86.8073,122185.0
2023-02-01 10:00:00,92.62,92.66,92.28,92.43,171326.0,86.8167,86.8542,86.498,86.6386,171326.0
2023-02-01 10:05:00,92.44,92.46,92.13,92.21,57119.0,86.6479,86.6667,86.3574,86.4324,57119.0
2023-02-01 10:10:00,92.21,92.31,92.2,92.25,43706.0,86.4324,86.5261,86.423,86.4698,43706.0
2023-02-01 10:15:00,92.25,92.33,91.96,92.1,59510.0,86.4698,86.5448,86.198,86.3292,59510.0
2023-02-01 10:20:00,92.1,92.23,92.07,92.13,88150.0,86.3292,86.4511,86.3011,86.3574,88150.0
2023-02-01 10:25:00,92.14,92.16,92.07,92.11,127600.0,86.3667,86.3855,86.3011,86.3386,127600.0
2023-02-01 10:30:00,92.13,92.18,92.08,92.14,52275.0,86.3574,86.4042,86.3105,86.3667,52275.0
2023-02-01 10:35:00,92.14,92.17,92.07,92.07,31718.0,86.3667,86.3949,86.3011,86.3011,31718.0
2023-02-01 10:40:00,92.07,92.17,92.0,92.01,35713.0,86.3011,86.3949,86.2355,86.2449,35713.0
2023-02-01 10:45:00,92.0,92.06,91.94,91.98,41802.0,86.2355,86.2918,86.1793,86.2168,41802.0
2023-02-01 10:50:00,91.98,91.98,91.79,91.88,51332.0,86.2168,86.2168,86.0387,86.123,51332.0
2023-02-01 10:55:00,91.89,91.89,91.7,91.72,35733.0,86.1324,86.1324,85.9543,85.9731,35733.0
2023-02-01 11:00:00,91.72,91.81,91.67,91.79,62362.0,85.9731,86.0574,85.9262,86.0387,62362.0
2023-02-01 11:05:00,91.8,91.81,91.59,91.62,52322.0,86.048,86.0574,85.8512,85.8793,52322.0
2023-02-01 11:10:00,91.63,91.66,91.56,91.6,37324.0,85.8887,85.9168,85.8231,85.8606,37324.0
2023-02-01 11:15:00,91.6,91.64,91.47,91.55,46004.0,85.8606,85.8981,85.7387,85.8137,46004.0
2023-02-01 11:20:00,91.55,91.71,91.55,91.7,60789.0,85.8137,85.9637,85.8137,85.9543,60789.0
2023-02-01 11:25:00,91.7,91.81,91.66,91.69,53757.0,85.9543,86.0574,85.9168,85.9449,53757.0
2023-02-01 11:30:00,91.69,91.84,91.68,91.84,86760.0,85.9449,86.0855,85.9356,86.0855,86760.0
2023-02-01 11:35:00,91.83,91.88,91.76,91.83,40513.0,86.0762,86.123,86.0105,86.0762,40513.0
2023-02-01 11:40:00,91.84,91.88,91.82,91.84,39621.0,86.0855,86.123,86.0668,86.0855,39621.0
2023-02-01 11:45:00,91.84,91.9,91.79,91.86,25293.0,86.0855,86.1418,86.0387,86.1043,25293.0
2023-02-01 11:50:00,91.86,91.87,91.81,91.86,20165.0,86.1043,86.1137,86.0574,86.1043,20165.0
2023-02-01 11:55:00,91.86,91.86,91.75,91.79,27291.0,86.1043,86.1043,86.0012,86.0387,27291.0
2023-02-01 12:00:00,91.78,91.78,91.71,91.76,32048.0,86.0293,86.0293,85.9637,86.0105,32048.0
2023-02-01 12:05:00,91.76,91.81,91.73,91.79,36318.0,86.0105,86.0574,85.9824,86.0387,36318.0
2023-02-01 12:10:00,91.79,91.86,91.77,91.81,18187.0,86.0387,86.1043,86.0199,86.0574,18187.0
2023-02-01 12:15:00,91.81,91.81,91.73,91.74,19501.0,86.0574,86.0574,85.9824,85.9918,19501.0
2023-02-01 12:20:00,91.73,91.79,91.68,91.77,13104.0,85.9824,86.0387,85.9356,86.0199,13104.0
2023-02-01 12:25:00,91.77,91.83,91.72,91.79,63788.0,86.0199,86.0762,85.9731,86.0387,63788.0
2023-02-01 12:30:00,91.8,91.84,91.73,91.77,21238.0,86.048,86.0855,85.9824,86.0199,21238.0
2023-02-01 12:35:00,91.77,91.82,91.72,91.78,16567.0,86.0199,86.0668,85.9731,86.0293,16567.0
2023-02-01 12:40:00,91.78,91.85,91.77,91.81,18969.0,86.0293,86.0949,86.0199,86.0574,18969.0
2023-02-01 12:45:00,91.79,91.79,91.74,91.77,17125.0,86.0387,86.0387,85.9918,86.0199,17125.0
2023-02-01 12:50:00,91.77,91.77,91.72,91.75,11645.0,86.0199,86.0199,85.9731,86.0012,11645.0
2023-02-01 12:55:00,91.74,91.74,91.64,91.64,9896.0,85.9918,85.9918,85.8981,85.8981,9896.0
2023-02-01 13:00:00,91.64,91.65,91.57,91.65,17132.0,85.8981,85.9074,85.8325,85.9074,17132.0
2023-02-01 13:05:00,91.65,91.8,91.65,91.78,13925.0,85.9074,86.048,85.9074,86.0293,13925.0
2023-02-01 13:10:00,91.78,91.78,91.7,91.73,14845.0,86.0293,86.0293,85.9543,85.9824,14845.0
2023-02-01 13:15:00,91.72,91.74,91.59,91.59,36736.0,85.9731,85.9918,85.8512,85.8512,36736.0
2023-02-01 13:20:00,91.59,91.67,91.58,91.63,22876.0,85.8512,85.9262,85.8418,85.8887,22876.0
2023-02-01 13:25:00,91.64,91.68,91.62,91.68,21420.0,85.8981,85.9356,85.8793,85.9356,21420.0
2023-02-01 13:30:00,91.67,91.76,91.67,91.75,14115.0,85.9262,86.0105,85.9262,86.0012,14115.0
2023-02-01 13:35:00,91.76,91.77,91.71,91.74,21551.0,86.0105,86.0199,85.9637,85.9918,21551.0
2023-02-01 13:40:00,91.74,91.81,91.68,91.69,16644.0,85.9918,86.0574,85.9356,85.9449,16644.0
2023-02-01 13:45:00,91.68,91.7,91.59,91.65,17534.0,85.9356,85.9543,85.8512,85.9074,17534.0
2023-02-01 13:50:00,91.65,91.67,91.56,91.61,25973.0,85.9074,85.9262,85.8231,85.8699,25973.0
2023-02-01 13:55:00,91.6,91.74,91.59,91.59,28093.0,85.8606,85.9918,85.8512,85.8512,28093.0
2023-02-01 14:00:00,91.58,91.67,91.2,91.53,98250.0,85.8418,85.9262,85.4856,85.795,98250.0
2023-02-01 14:05:00,91.5,91.82,91.47,91.78,41355.0,85.7668,86.0668,85.7387,86.0293,41355.0
2023-02-01 14:10:00,91.77,91.87,91.73,91.78,39946.0,86.0199,86.1137,85.9824,86.0293,39946.0
2023-02-01 14:15:00,91.78,91.88,91.66,91.78,36845.0,86.0293,86.123,85.9168,86.0293,36845.0
2023-02-01 14:20:00,91.78,91.87,91.76,91.84,22337.0,86.0293,86.1137,86.0105,86.0855,22337.0
2023-02-01 14:25:00,91.83,91.85,91.78,91.78,22410.0,86.0762,86.0949,86.0293,86.0293,22410.0
2023-02-01 14:30:00,91.81,91.89,91.18,91.43,158592.0,86.0574,86.1324,85.4669,85.7012,158592.0
2023-02-01 14:35:00,91.41,92.26,91.33,92.22,138088.0,85.6825,86.4792,85.6075,86.4417,138088.0
2023-02-01 14:40:00,92.23,92.61,92.13,92.49,188210.0,86.4511,86.8073,86.3574,86.6948,188210.0
2023-02-01 14:45:00,92.49,92.74,92.38,92.51,262260.0,86.6948,86.9291,86.5917,86.7136,262260.0
2023-02-01 14:50:00,92.51,92.85,92.5,92.66,125328.0,86.7136,87.0323,86.7042,86.8542,125328.0
2023-02-01 14:55:00,92.67,92.76,92.5,92.61,103032.0,86.8635,86.9479,86.7042,86.8073,103032.0
2023-02-01 15:00:00,92.61,92.93,92.59,92.88,114961.0,86.8073,87.1072,86.7885,87.0604,114961.0
2023-02-01 15:05:00,92.88,93.17,92.87,93.16,178847.0,87.0604,87.3322,87.051,87.3228,178847.0
2023-02-01 15:10:00,93.16,93.16,92.93,93.01,167073.0,87.3228,87.3228,87.1072,87.1822,167073.0
2023-02-01 15:15:00,93.01,93.03,92.74,93.03,95366.0,87.1822,87.201,86.9291,87.201,95366.0
2023-02-01 15:20:00,93.04,93.06,92.8,93.0,83866.0,87.2103,87.2291,86.9854,87.1729,83866.0
2023-02-01 15:25:00,93.01,93.15,92.95,93.14,55139.0,87.1822,87.3135,87.126,87.3041,55139.0
2023-02-01 15:30:00,93.15,93.4,93.12,93.38,202475.0,87.3135,87.5478,87.2853,87.529,202475.0
2023-02-01 15:35:00,93.38,93.76,93.38,93.63,299355.0,87.529,87.8852,87.529,87.7634,299355.0
2023-02-01 15:40:00,93.63,93.81,93.51,93.58,186050.0,87.7634,87.9321,87.6509,87.7165,186050.0
2023-02-01 15:45:00,93.57,93.61,93.28,93.34,142213.0,87.7071,87.7446,87.4353,87.4916,142213.0
2023-02-01 15:50:00,93.33,93.33,92.98,93.06,484378.0,87.4822,87.4822,87.1541,87.2291,484378.0
2023-02-01 15:55:00,93.06,93.25,93.05,93.21,729687.0,87.2291,87.4072,87.2197,87.3697,729687.0
2023-02-02 09:30:00,93.99,94.65,93.97,94.42,375048.0,88.1008,88.7195,88.0821,88.5039,375048.0
2023-02-02 09:35:00,94.44,94.66,94.27,94.65,267176.0,88.5226,88.7288,88.3633,88.7195,267176.0
2023-02-02 09:40:00,94.64,94.78,94.59,94.75,112148.0,88.7101,88.8413,88.6632,88.8132,112148.0
2023-02-02 09:45:00,94.75,94.98,94.61,94.95,85736.0,88.8132,89.0288,88.682,89.0007,85736.0
2023-02-02 09:50:00,94.96,95.04,94.86,94.94,155279.0,89.01,89.085,88.9163,88.9913,155279.0
2023-02-02 09:55:00,94.94,95.02,94.86,94.94,76201.0,88.9913,89.0663,88.9163,88.9913,76201.0
2023-02-02 10:00:00,94.93,94.96,94.69,94.77,398114.0,88.9819,89.01,88.757,88.832,398114.0
2023-02-02 10:05:00,94.76,94.82,94.6,94.8,84664.0,88.8226,88.8788,88.6726,88.8601,84664.0
2023-02-02 10:10:00,94.8,94.91,94.76,94.85,93051.0,88.8601,88.9632,88.8226,88.9069,93051.0
2023-02-02 10:15:00,94.85,95.23,94.75,95.23,291547.0,88.9069,89.2631,88.8132,89.2631,291547.0
2023-02-02 10:20:00,95.23,95.35,95.15,95.3,81637.0,89.2631,89.3756,89.1881,89.3287,81637.0
2023-02-02 10:25:00,95.3,95.57,95.27,95.52,55110.0,89.3287,89.5818,89.3006,89.535,55110.0
2023-02-02 10:30:00,95.54,95.89,95.54,95.72,112950.0,89.5537,89.8818,89.5537,89.7224,112950.0
2023-02-02 10:35:00,95.72,95.86,95.69,95.85,55680.0,89.7224,89.8537,89.6943,89.8443,55680.0
2023-02-02 10:40:00,95.85,95.97,95.79,95.91,45051.0,89.8443,89.9568,89.788,89.9005,45051.0
2023-02-02 10:45:00,95.91,95.98,95.83,95.91,48493.0,89.9005,89.9661,89.8255,89.9005,48493.0
2023-02-02 10:50:00,95.91,95.98,95.83,95.9,42336.0,89.9005,89.9661,89.8255,89.8911,42336.0
2023-02-02 10:55:00,95.91,95.96,95.81,95.94,45214.0,89.9005,89.9474,89.8068,89.9286,45214.0
2023-02-02 11:00:00,95.94,95.94,95.78,95.84,84161.0,89.9286,89.9286,89.7787,89.8349,84161.0
2023-02-02 11:05:00,95.83,95.85,95.73,95.79,68115.0,89.8255,89.8443,89.7318,89.788,68115.0
2023-02-02 11:10:00,95.8,95.89,95.77,95.8,59202.0,89.7974,89.8818,89.7693,89.7974,59202.0
2023-02-02 11:15:00,95.82,95.83,95.71,95.75,100198.0,89.8162,89.8255,89.7131,89.7505,100198.0
2023-02-02 11:20:00,95.76,95.82,95.66,95.8,99555.0,89.7599,89.8162,89.6662,89.7974,99555.0
2023-02-02 11:25:00,95.79,95.88,95.72,95.79,62083.0,89.788,89.8724,89.7224,89.788,62083.0
2023-02-02 11:30:00,95.79,95.89,95.75,95.84,60228.0,89.788,89.8818,89.7505,89.8349,60228.0
2023-02-02 11:35:00,95.84,95.95,95.84,95.92,43152.0,89.8349,89.938,89.8349,89.9099,43152.0
2023-02-02 11:40:00,95.93,95.96,95.79,95.82,54030.0,89.9193,89.9474,89.788,89.8162,54030.0
2023-02-02 11:45:00,95.83,95.92,95.81,95.84,23590.0,89.8255,89.9099,89.8068,89.8349,23590.0
2023-02-02 11:50:00,95.85,95.86,95.75,95.8,15896.0,89.8443,89.8537,89.7505,89.7974,15896.0
2023-02-02 11:55:00,95.78,95.82,95.68,95.7,25355.0,89.7787,89.8162,89.6849,89.7037,25355.0
2023-02-02 12:00:00,95.7,95.84,95.69,95.78,18491.0,89.7037,89.8349,89.6943,89.7787,18491.0
2023-02-02 12:05:00,95.77,95.78,95.7,95.74,15067.0,89.7693,89.7787,89.7037,89.7412,15067.0
2023-02-02 12:10:00,95.75,95.9,95.71,95.9,17667.0,89.7505,89.8911,89.7131,89.8911,17667.0
2023-02-02 12:15:00,95.9,95.91,95.77,95.85,19879.0,89.8911,89.9005,89.7693,89.8443,19879.0
2023-02-02 12:20:00,95.86,95.93,95.81,95.93,16601.0,89.8537,89.9193,89.8068,89.9193,16601.0
2023-02-02 12:25:00,95.93,96.02,95.86,95.88,17931.0,89.9193,90.0036,89.8537,89.8724,17931.0
2023-02-02 12:30:00,95.88,95.97,95.87,95.94,15806.0,89.8724,89.9568,89.863,89.9286,15806.0
2023-02-02 12:35:00,95.93,95.95,95.8,95.86,126551.0,89.9193,89.938,89.7974,89.8537,126551.0
2023-02-02 12:40:00,95.86,95.86,95.74,95.76,35105.0,89.8537,89.8537,89.7412,89.7599,35105.0
2023-02-02 12:45:00,95.76,95.77,95.63,95.63,28285.0,89.7599,89.7693,89.6381,89.6381,28285.0
2023-02-02 12:50:00,95.63,95.76,95.59,95.76,72821.0,89.6381,89.7599,89.6006,89.7599,72821.0
2023-02-02 12:55:00,95.76,95.77,95.67,95.69,34967.0,89.7599,89.7693,89.6756,89.6943,34967.0
2023-02-02 13:00:00,95.7,95.89,95.69,95.89,50956.0,89.7037,89.8818,89.6943,89.8818,50956.0
2023-02-02 13:05:00,95.9,95.91,95.66,95.67,36088.0,89.8911,89.9005,89.6662,89.6756,36088.0
2023-02-02 13:10:00,95.67,95.74,95.67,95.71,19978.0,89.6756,89.7412,89.6756,89.7131,19978.0
2023-02-02 13:15:00,95.7,95.7,95.55,95.55,18281.0,89.7037,89.7037,89.5631,89.5631,18281.0
2023-02-02 13:20:00,95.52,95.53,95.41,95.43,21984.0,89.535,89.5443,89.4318,89.4506,21984.0
2023-02-02 13:25:00,95.42,95.44,95.34,95.36,17750.0,89.4412,89.46,89.3662,89.385,17750.0
2023-02-02 13:30:00,95.36,95.41,95.28,95.38,22237.0,89.385,89.4318,89.31,89.4037,22237.0
2023-02-02 13:35:00,95.39,95.44,95.33,95.4,76278.0,89.4131,89.46,89.3569,89.4225,76278.0
2023-02-02 13:40:00,95.39,95.52,95.39,95.51,104311.0,89.4131,89.535,89.4131,89.5256,104311.0
2023-02-02 13:45:00,95.51,95.53,95.4,95.43,25804.0,89.5256,89.5443,89.4225,89.4506,25804.0
2023-02-02 13:50:00,95.43,95.47,95.39,95.47,15178.0,89.4506,89.4881,89.4131,89.4881,15178.0
2023-02-02 13:55:00,95.48,95.57,95.46,95.56,21339.0,89.4975,89.5818,89.4787,89.5725,21339.0
2023-02-02 14:00:00,95.56,95.59,95.41,95.41,22265.0,89.5725,89.6006,89.4318,89.4318,22265.0
2023-02-02 14:05:00,95.4,95.47,95.36,95.36,19085.0,89.4225,89.4881,89.385,89.385,19085.0
2023-02-02 14:10:00,95.35,95.38,95.05,95.07,29217.0,89.3756,89.4037,89.0944,89.1132,29217.0
2023-02-02 14:15:00,95.06,95.1,95.01,95.07,22373.0,89.1038,89.1413,89.0569,89.1132,22373.0
2023-02-02 14:20:00,95.07,95.1,94.92,94.92,23915.0,89.1132,89.1413,88.9726,88.9726,23915.0
2023-02-02 14:25:00,94.92,94.97,94.87,94.92,23829.0,88.9726,89.0194,88.9257,88.9726,23829.0
2023-02-02 14:30:00,94.92,94.94,94.67,94.73,51998.0,88.9726,88.9913,88.7382,88.7945,51998.0
2023-02-02 14:35:00,94.72,94.89,94.6,94.78,53882.0,88.7851,88.9444,88.6726,88.8413,53882.0
2023-02-02 14:40:00,94.78,94.81,94.68,94.77,36430.0,88.8413,88.8694,88.7476,88.832,36430.0
2023-02-02 14:45:00,94.78,94.78,94.65,94.75,53089.0,88.8413,88.8413,88.7195,88.8132,53089.0
2023-02-02 14:50:00,94.74,94.85,94.66,94.72,35689.0,88.8038,88.9069,88.7288,88.7851,35689.0
2023-02-02 14:55:00,94.71,94.72,94.51,94.55,44847.0,88.7757,88.7851,88.5882,88.6257,44847.0
2023-02-02 15:00:00,94.56,94.61,94.45,94.53,43400.0,88.6351,88.682,88.532,88.607,43400.0
2023-02-02 15:05:00,94.53,94.8,94.5,94.6,48264.0,88.607,88.8601,88.5789,88.6726,48264.0
2023-02-02 15:10:00,94.59,94.71,94.59,94.7,45043.0,88.6632,88.7757,88.6632,88.7663,45043.0
2023-02-02 15:15:00,94.7,94.76,94.6,94.74,66013.0,88.7663,88.8226,88.6726,88.8038,66013.0
2023-02-02 15:20:00,94.73,94.9,94.69,94.84,35460.0,88.7945,88.9538,88.757,88.8976,35460.0
2023-02-02 15:25:00,94.84,94.93,94.75,94.91,57625.0,88.8976,88.9819,88.8132,88.9632,57625.0
2023-02-02 15:30:00,94.92,95.04,94.91,95.04,210658.0,88.9726,89.085,88.9632,89.085,210658.0
2023-02-02 15:35:00,95.04,95.11,94.96,95.0,89380.0,89.085,89.1506,89.01,89.0475,89380.0
2023-02-02 15:40:00,95.01,95.03,94.77,94.78,329184.0,89.0569,89.0757,88.832,88.8413,329184.0
2023-02-02 15:45:00,94.77,94.89,94.7,94.86,138102.0,88.832,88.9444,88.7663,88.9163,138102.0
2023-02-02 15:50:00,94.86,95.07,94.86,94.98,180669.0,88.9163,89.1132,88.9163,89.0288,180669.0
2023-02-02 15:55:00,94.99,95.25,94.95,95.24,566890.0,89.0382,89.2819,89.0007,89.2725,566890.0
2023-02-03 09:30:00,93.99,93.99,93.45,93.55,292533.0,88.1008,88.1008,87.5947,87.6884,292533.0
2023-02-03 09:35:00,93.55,93.61,93.42,93.55,102422.0,87.6884,87.7446,87.5665,87.6884,102422.0
2023-02-03 09:40:00,93.57,93.77,93.57,93.63,87862.0,87.7071,87.8946,87.7071,87.7634,87862.0
2023-02-03 09:45:00,93.64,93.64,93.42,93.43,172256.0,87.7728,87.7728,87.5665,87.5759,172256.0
2023-02-03 09:50:00,93.45,93.49,92.96,93.48,109533.0,87.5947,87.6322,87.1354,87.6228,109533.0
2023-02-03 09:55:00,93.49,93.49,93.24,93.26,117986.0,87.6322,87.6322,87.3978,87.4166,117986.0
2023-02-03 10:00:00,93.25,93.26,92.89,93.0,223478.0,87.4072,87.4166,87.0697,87.1729,223478.0
2023-02-03 10:05:00,93.0,93.04,92.81,92.99,240841.0,87.1729,87.2103,86.9948,87.1635,240841.0
2023-02-03 10:10:00,92.97,93.49,92.96,93.46,97323.0,87.1447,87.6322,87.1354,87.604,97323.0
2023-02-03 10:15:00,93.45,93.6,93.36,93.37,82848.0,87.5947,87.7353,87.5103,87.5197,82848.0
2023-02-03 10:20:00,93.38,93.43,93.32,93.38,45697.0,87.529,87.5759,87.4728,87.529,45697.0
2023-02-03 10:25:00,93.38,93.46,93.26,93.27,61625.0,87.529,87.604,87.4166,87.4259,61625.0
2023-02-03 10:30:00,93.27,93.45,93.22,93.44,34672.0,87.4259,87.5947,87.3791,87.5853,34672.0
2023-02-03 10:35:00,93.45,93.48,93.31,93.45,53385.0,87.5947,87.6228,87.4634,87.5947,53385.0
2023-02-03 10:40:00,93.44,93.61,93.29,93.58,256106.0,87.5853,87.7446,87.4447,87.7165,256106.0
2023-02-03 10:45:00,93.58,93.63,93.46,93.46,37546.0,87.7165,87.7634,87.604,87.604,37546.0
2023-02-03 10:50:00,93.46,93.47,93.2,93.21,55464.0,87.604,87.6134,87.3603,87.3697,55464.0
2023-02-03 10:55:00,93.2,93.27,93.09,93.25,28644.0,87.3603,87.4259,87.2572,87.4072,28644.0
2023-02-03 11:00:00,93.25,93.3,93.17,93.22,42658.0,87.4072,87.4541,87.3322,87.3791,42658.0
2023-02-03 11:05:00,93.22,93.38,93.19,93.27,55093.0,87.3791,87.529,87.3509,87.4259,55093.0
2023-02-03 11:10:00,93.27,93.38,93.24,93.37,42352.0,87.4259,87.529,87.3978,87.5197,42352.0
2023-02-03 11:15:00,93.37,93.46,93.25,93.28,32427.0,87.5197,87.604,87.4072,87.4353,32427.0
2023-02-03 11:20:00,93.29,93.35,93.13,93.32,41918.0,87.4447,87.5009,87.2947,87.4728,41918.0
2023-02-03 11:25:00,93.3,93.34,93.23,93.31,36696.0,87.4541,87.4916,87.3884,87.4634,36696.0
2023-02-03 11:30:00,93.32,93.41,93.26,93.41,29788.0,87.4728,87.5572,87.4166,87.5572,29788.0
2023-02-03 11:35:00,93.42,93.46,93.16,93.2,52686.0,87.5665,87.604,87.3228,87.3603,52686.0
2023-02-03 11:40:00,93.19,93.32,93.13,93.13,23926.0,87.3509,87.4728,87.2947,87.2947,23926.0
2023-02-03 11:45:00,93.14,93.18,92.82,92.82,46208.0,87.3041,87.3416,87.0041,87.0041,46208.0
2023-02-03 11:50:00,92.82,92.97,92.8,92.84,23437.0,87.0041,87.1447,86.9854,87.0229,23437.0
2023-02-03 11:55:00,92.84,93.02,92.75,92.78,391287.0,87.0229,87.1916,86.9385,86.9666,391287.0
2023-02-03 12:00:00,92.75,92.93,92.72,92.89,41907.0,86.9385,87.1072,86.9104,87.0697,41907.0
2023-02-03 12:05:00,92.9,92.99,92.88,92.92,30211.0,87.0791,87.1635,87.0604,87.0979,30211.0
2023-02-03 12:10:00,92.91,93.05,92.9,93.05,30979.0,87.0885,87.2197,87.0791,87.2197,30979.0
2023-02-03 12:15:00,93.04,93.07,92.98,93.06,25301.0,87.2103,87.2385,87.1541,87.2291,25301.0
2023-02-03 12:20:00,93.04,93.17,93.02,93.16,26234.0,87.2103,87.3322,87.1916,87.3228,26234.0
2023-02-03 12:25:00,93.15,93.25,93.13,93.18,16667.0,87.3135,87.4072,87.2947,87.3416,16667.0
2023-02-03 12:30:00,93.17,93.22,93.1,93.15,16482.0,87.3322,87.3791,87.2666,87.3135,16482.0
2023-02-03 12:35:00,93.16,93.27,93.14,93.25,163536.0,87.3228,87.4259,87.3041,87.4072,163536.0
2023-02-03 12:40:00,93.25,93.33,93.23,93.25,52006.0,87.4072,87.4822,87.3884,87.4072,52006.0
2023-02-03 12:45:00,93.26,93.3,93.19,93.2,178220.0,87.4166,87.4541,87.3509,87.3603,178220.0
2023-02-03 12:50:00,93.2,93.25,93.07,93.12,31763.0,87.3603,87.4072,87.2385,87.2853,31763.0
2023-02-03 12:55:00,93.11,93.14,92.84,92.88,49715.0,87.276,87.3041,87.0229,87.0604,49715.0
2023-02-03 13:00:00,92.88,92.9,92.69,92.7,190260.0,87.0604,87.0791,86.8823,86.8917,190260.0
2023-02-03 13:05:00,92.71,92.83,92.58,92.59,62165.0,86.901,87.0135,86.7792,86.7885,62165.0
2023-02-03 13:10:00,92.59,92.62,92.5,92.62,69249.0,86.7885,86.8167,86.7042,86.8167,69249.0
2023-02-03 13:15:00,92.61,92.65,92.54,92.63,19285.0,86.8073,86.8448,86.7417,86.826,19285.0
2023-02-03 13:20:00,92.62,92.69,92.5,92.55,32773.0,86.8167,86.8823,86.7042,86.751,32773.0
2023-02-03 13:25:00,92.55,92.56,92.47,92.5,23824.0,86.751,86.7604,86.6761,86.7042,23824.0
2023-02-03 13:30:00,92.49,92.52,92.37,92.48,69199.0,86.6948,86.7229,86.5823,86.6854,69199.0
2023-02-03 13:35:00,92.47,92.6,92.44,92.59,69856.0,86.6761,86.7979,86.6479,86.7885,69856.0
2023-02-03 13:40:00,92.59,92.61,92.35,92.36,66825.0,86.7885,86.8073,86.5636,86.573,66825.0
2023-02-03 13:45:00,92.37,92.49,92.24,92.45,76049.0,86.5823,86.6948,86.4605,86.6573,76049.0
2023-02-03 13:50:00,92.46,92.63,92.45,92.59,32925.0,86.6667,86.826,86.6573,86.7885,32925.0
2023-02-03 13:55:00,92.58,92.65,92.52,92.54,41326.0,86.7792,86.8448,86.7229,86.7417,41326.0
2023-02-03 14:00:00,92.55,92.62,92.51,92.56,52643.0,86.751,86.8167,86.7136,86.7604,52643.0
2023-02-03 14:05:00,92.56,92.71,92.55,92.63,35550.0,86.7604,86.901,86.751,86.826,35550.0
2023-02-03 14:10:00,92.63,92.68,92.51,92.67,25668.0,86.826,86.8729,86.7136,86.8635,25668.0
2023-02-03 14:15:00,92.67,92.68,92.55,92.59,51180.0,86.8635,86.8729,86.751,86.7885,51180.0
2023-02-03 14:20:00,92.6,92.72,92.58,92.62,25657.0,86.7979,86.9104,86.7792,86.8167,25657.0
2023-02-03 14:25:00,92.61,92.8,92.6,92.79,19925.0,86.8073,86.9854,86.7979,86.976,19925.0
2023-02-03 14:30:00,92.78,92.81,92.63,92.79,50975.0,86.9666,86.9948,86.826,86.976,50975.0
2023-02-03 14:35:00,92.78,93.04,92.78,93.03,25704.0,86.9666,87.2103,86.9666,87.201,25704.0
2023-02-03 14:40:00,93.01,93.05,92.8,92.83,46182.0,87.1822,87.2197,86.9854,87.0135,46182.0
2023-02-03 14:45:00,92.81,92.91,92.8,92.91,19513.0,86.9948,87.0885,86.9854,87.0885,19513.0
2023-02-03 14:50:00,92.94,92.95,92.84,92.9,28363.0,87.1166,87.126,87.0229,87.0791,28363.0
2023-02-03 14:55:00,92.9,92.93,92.68,92.7,46298.0,87.0791,87.1072,86.8729,86.8917,46298.0
2023-02-03 15:00:00,92.7,92.7,92.54,92.65,48688.0,86.8917,86.8917,86.7417,86.8448,48688.0
2023-02-03 15:05:00,92.64,92.75,92.61,92.74,25621.0,86.8354,86.9385,86.8073,86.9291,25621.0
2023-02-03 15:10:00,92.73,92.86,92.69,92.85,67155.0,86.9198,87.0416,86.8823,87.0323,67155.0
2023-02-03 15:15:00,92.83,93.04,92.75,92.99,123047.0,87.0135,87.2103,86.9385,87.1635,123047.0
2023-02-03 15:20:00,92.99,93.07,92.9,93.05,82869.0,87.1635,87.2385,87.0791,87.2197,82869.0
2023-02-03 15:25:00,93.05,93.12,92.95,92.96,58685.0,87.2197,87.2853,87.126,87.1354,58685.0
2023-02-03 15:30:00,92.95,93.1,92.91,92.92,75362.0,87.126,87.2666,87.0885,87.0979,75362.0
2023-02-03 15:35:00,92.92,92.98,92.75,92.86,66889.0,87.0979,87.1541,86.9385,87.0416,66889.0
2023-02-03 15:40:00,92.85,92.99,92.85,92.89,85511.0,87.0323,87.1635,87.0323,87.0697,85511.0
2023-02-03 15:45:00,92.89,93.03,92.86,92.93,275501.0,87.0697,87.201,87.0416,87.1072,275501.0
2023-02-03 15:50:00,92.94,93.38,92.94,93.38,283180.0,87.1166,87.529,87.1166,87.529,283180.0
2023-02-03 15:55:00,93.38,93.41,93.28,93.36,721411.0,87.529,87.5572,87.4353,87.5103,721411.0
2023-02-06 09:30:00,92.21,92.37,92.07,92.26,112247.0,86.4324,86.5823,86.3011,86.4792,112247.0
2023-02-06 09:35:00,92.26,92.26,91.97,92.14,77626.0,86.4792,86.4792,86.2074,86.3667,77626.0
2023-02-06 09:40:00,92.15,92.18,91.74,91.79,134556.0,86.3761,86.4042,85.9918,86.0387,134556.0
2023-02-06 09:45:00,91.78,91.95,91.73,91.91,40854.0,86.0293,86.1886,85.9824,86.1512,40854.0
2023-02-06 09:50:00,91.92,92.22,91.88,92.02,50476.0,86.1605,86.4417,86.123,86.2543,50476.0
2023-02-06 09:55:00,92.03,92.19,92.01,92.15,46639.0,86.2636,86.4136,86.2449,86.3761,46639.0
2023-02-06 10:00:00,92.16,92.3,92.11,92.25,67448.0,86.3855,86.5167,86.3386,86.4698,67448.0
2023-02-06 10:05:00,92.26,92.3,92.14,92.25,31638.0,86.4792,86.5167,86.3667,86.4698,31638.0
2023-02-06 10:10:00,92.24,92.24,92.01,92.04,66129.0,86.4605,86.4605,86.2449,86.273,66129.0
2023-02-06 10:15:00,92.04,92.05,91.81,91.9,92976.0,86.273,86.2824,86.0574,86.1418,92976.0
2023-02-06 10:20:00,91.89,91.99,91.83,91.93,81092.0,86.1324,86.2261,86.0762,86.1699,81092.0
2023-02-06 10:25:00,91.93,92.11,91.92,92.02,60542.0,86.1699,86.3386,86.1605,86.2543,60542.0
2023-02-06 10:30:00,91.97,92.07,91.91,92.04,47278.0,86.2074,86.3011,86.1512,86.273,47278.0
2023-02-06 10:35:00,92.05,92.19,92.05,92.11,38866.0,86.2824,86.4136,86.2824,86.3386,38866.0
2023-02-06 10:40:00,92.12,92.19,92.1,92.11,23106.0,86.348,86.4136,86.3292,86.3386,23106.0
2023-02-06 10:45:00,92.1,92.23,92.06,92.15,34201.0,86.3292,86.4511,86.2918,86.3761,34201.0
2023-02-06 10:50:00,92.16,92.46,92.15,92.4,42928.0,86.3855,86.6667,86.3761,86.6104,42928.0
2023-02-06 10:55:00,92.38,92.51,92.29,92.48,22472.0,86.5917,86.7136,86.5073,86.6854,22472.0
2023-02-06 11:00:00,92.47,92.53,92.41,92.48,21725.0,86.6761,86.7323,86.6198,86.6854,21725.0
2023-02-06 11:05:00,92.48,92.6,92.41,92.41,80898.0,86.6854,86.7979,86.6198,86.6198,80898.0
2023-02-06 11:10:00,92.4,92.46,92.39,92.4,33453.0,86.6104,86.6667,86.6011,86.6104,33453.0
2023-02-06 11:15:00,92.41,92.65,92.39,92.59,64287.0,86.6198,86.8448,86.6011,86.7885,64287.0
2023-02-06 11:20:00,92.58,92.63,92.53,92.61,25557.0,86.7792,86.826,86.7323,86.8073,25557.0
2023-02-06 11:25:00,92.61,92.69,92.59,92.67,13797.0,86.8073,86.8823,86.7885,86.8635,13797.0
2023-02-06 11:30:00,92.67,92.74,92.61,92.66,31679.0,86.8635,86.9291,86.8073,86.8542,31679.0
2023-02-06 11:35:00,92.67,92.72,92.66,92.67,36458.0,86.8635,86.9104,86.8542,86.8635,36458.0
2023-02-06 11:40:00,92.68,92.68,92.56,92.61,34457.0,86.8729,86.8729,86.7604,86.8073,34457.0
2023-02-06 11:45:00,92.61,92.65,92.58,92.6,73889.0,86.8073,86.8448,86.7792,86.7979,73889.0
2023-02-06 11:50:00,92.61,92.71,92.53,92.53,36796.0,86.8073,86.901,86.7323,86.7323,36796.0
2023-02-06 11:55:00,92.52,92.54,92.43,92.49,34074.0,86.7229,86.7417,86.6386,86.6948,34074.0
2023-02-06 12:00:00,92.49,92.52,92.42,92.5,23821.0,86.6948,86.7229,86.6292,86.7042,23821.0
2023-02-06 12:05:00,92.48,92.57,92.41,92.5,19257.0,86.6854,86.7698,86.6198,86.7042,19257.0
2023-02-06 12:10:00,92.49,92.52,92.41,92.42,24788.0,86.6948,86.7229,86.6198,86.6292,24788.0
2023-02-06 12:15:00,92.41,92.41,92.22,92.24,23589.0,86.6198,86.6198,86.4417,86.4605,23589.0
2023-02-06 12:20:00,92.24,92.4,92.24,92.37,11820.0,86.4605,86.6104,86.4605,86.5823,11820.0
2023-02-06 12:25:00,92.38,92.4,92.35,92.38,17383.0,86.5917,86.6104,86.5636,86.5917,17383.0
2023-02-06 12:30:00,92.39,92.5,92.37,92.41,16489.0,86.6011,86.7042,86.5823,86.6198,16489.0
2023-02-06 12:35:00,92.42,92.51,92.4,92.41,14727.0,86.6292,86.7136,86.6104,86.6198,14727.0
2023-02-06 12:40:00,92.41,92.49,92.39,92.39,27476.0,86.6198,86.6948,86.6011,86.6011,27476.0
2023-02-06 12:45:00,92.4,92.55,92.4,92.46,17371.0,86.6104,86.751,86.6104,86.6667,17371.0
2023-02-06 12:50:00,92.46,92.47,92.35,92.37,16630.0,86.6667,86.6761,86.5636,86.5823,16630.0
2023-02-06 12:55:00,92.35,92.43,92.34,92.36,15197.0,86.5636,86.6386,86.5542,86.573,15197.0
2023-02-06 13:00:00,92.36,92.37,92.21,92.22,21957.0,86.573,86.5823,86.4324,86.4417,21957.0
2023-02-06 13:05:00,92.23,92.41,92.22,92.4,38025.0,86.4511,86.6198,86.4417,86.6104,38025.0
2023-02-06 13:10:00,92.4,92.44,92.3,92.42,53056.0,86.6104,86.6479,86.5167,86.6292,53056.0
2023-02-06 13:15:00,92.41,92.41,92.34,92.4,21167.0,86.6198,86.6198,86.5542,86.6104,21167.0
2023-02-06 13:20:00,92.39,92.4,92.34,92.39,24495.0,86.6011,86.6104,86.5542,86.6011,24495.0
2023-02-06 13:25:00,92.39,92.39,92.25,92.25,60508.0,86.6011,86.6011,86.4698,86.4698,60508.0
2023-02-06 13:30:00,92.25,92.27,92.19,92.19,16767.0,86.4698,86.4886,86.4136,86.4136,16767.0
2023-02-06 13:35:00,92.2,92.26,92.19,92.23,16737.0,86.423,86.4792,86.4136,86.4511,16737.0
2023-02-06 13:40:00,92.24,92.25,92.14,92.21,22416.0,86.4605,86.4698,86.3667,86.4324,22416.0
2023-02-06 13:45:00,92.22,92.22,92.11,92.22,36983.0,86.4417,86.4417,86.3386,86.4417,36983.0
2023-02-06 13:50:00,92.23,92.35,92.23,92.28,23142.0,86.4511,86.5636,86.4511,86.498,23142.0
2023-02-06 13:55:00,92.29,92.38,92.29,92.37,20793.0,86.5073,86.5917,86.5073,86.5823,20793.0
2023-02-06 14:00:00,92.38,92.49,92.38,92.48,24999.0,86.5917,86.6948,86.5917,86.6854,24999.0
2023-02-06 14:05:00,92.48,92.54,92.42,92.51,20510.0,86.6854,86.7417,86.6292,86.7136,20510.0
2023-02-06 14:10:00,92.51,92.58,92.51,92.54,14421.0,86.7136,86.7792,86.7136,86.7417,14421.0
2023-02-06 14:15:00,92.54,92.66,92.54,92.63,23511.0,86.7417,86.8542,86.7417,86.826,23511.0
2023-02-06 14:20:00,92.63,92.66,92.54,92.57,18000.0,86.826,86.8542,86.7417,86.7698,18000.0
2023-02-06 14:25:00,92.55,92.6,92.53,92.54,31917.0,86.751,86.7979,86.7323,86.7417,31917.0
2023-02-06 14:30:00,92.55,92.6,92.55,92.56,19684.0,86.751,86.7979,86.751,86.7604,19684.0
2023-02-06 14:35:00,92.57,92.68,92.57,92.64,26295.0,86.7698,86.8729,86.7698,86.8354,26295.0
2023-02-06 14:40:00,92.64,92.69,92.61,92.65,36493.0,86.8354,86.8823,86.8073,86.8448,36493.0
2023-02-06 14:45:00,92.64,92.68,92.57,92.67,47024.0,86.8354,86.8729,86.7698,86.8635,47024.0
2023-02-06 14:50:00,92.65,92.77,92.65,92.77,49332.0,86.8448,86.9573,86.8448,86.9573,49332.0
2023-02-06 14:55:00,92.76,92.81,92.71,92.81,63283.0,86.9479,86.9948,86.901,86.9948,63283.0
2023-02-06 15:00:00,92.79,92.81,92.73,92.73,37617.0,86.976,86.9948,86.9198,86.9198,37617.0
2023-02-06 15:05:00,92.74,92.78,92.65,92.78,42112.0,86.9291,86.9666,86.8448,86.9666,42112.0
2023-02-06 15:10:00,92.78,92.78,92.65,92.69,45978.0,86.9666,86.9666,86.8448,86.8823,45978.0
2023-02-06 15:15:00,92.68,92.76,92.59,92.73,82373.0,86.8729,86.9479,86.7885,86.9198,82373.0
2023-02-06 15:20:00,92.73,92.79,92.62,92.65,50242.0,86.9198,86.976,86.8167,86.8448,50242.0
2023-02-06 15:25:00,92.65,92.67,92.58,92.63,53430.0,86.8448,86.8635,86.7792,86.826,53430.0
2023-02-06 15:30:00,92.63,92.77,92.53,92.73,93546.0,86.826,86.9573,86.7323,86.9198,93546.0
2023-02-06 15:35:00,92.73,92.82,92.72,92.73,97424.0,86.9198,87.0041,86.9104,86.9198,97424.0
2023-02-06 15:40:00,92.73,92.79,92.68,92.69,80819.0,86.9198,86.976,86.8729,86.8823,80819.0
2023-02-06 15:45:00,92.68,92.69,92.53,92.56,236992.0,86.8729,86.8823,86.7323,86.7604,236992.0
2023-02-06 15:50:00,92.57,92.78,92.46,92.73,333517.0,86.7698,86.9666,86.6667,86.9198,333517.0
2023-02-06 15:55:00,92.73,92.76,92.61,92.73,732710.0,86.9198,86.9479,86.8073,86.9198,732710.0
2023-02-07 09:30:00,92.16,92.31,91.45,91.65,207048.0,86.3855,86.5261,85.72,85.9074,207048.0
2023-02-07 09:35:00,91.63,91.84,91.62,91.76,104272.0,85.8887,86.0855,85.8793,86.0105,104272.0
2023-02-07 09:40:00,91.75,92.01,91.74,91.9,35248.0,86.0012,86.2449,85.9918,86.1418,35248.0
2023-02-07 09:45:00,91.89,91.9,91.64,91.82,45902.0,86.1324,86.1418,85.8981,86.0668,45902.0
2023-02-07 09:50:00,91.85,91.87,91.64,91.69,28954.0,86.0949,86.1137,85.8981,85.9449,28954.0
2023-02-07 09:55:00,91.69,91.89,91.68,91.85,58115.0,85.9449,86.1324,85.9356,86.0949,58115.0
2023-02-07 10:00:00,91.84,91.92,91.72,91.75,40431.0,86.0855,86.1605,85.9731,86.0012,40431.0
2023-02-07 10:05:00,91.74,91.82,91.54,91.54,40463.0,85.9918,86.0668,85.8043,85.8043,40463.0
2023-02-07 10:10:00,91.53,91.68,91.5,91.66,33790.0,85.795,85.9356,85.7668,85.9168,33790.0
2023-02-07 10:15:00,91.67,91.7,91.54,91.69,39161.0,85.9262,85.9543,85.8043,85.9449,39161.0
2023-02-07 10:20:00,91.69,91.71,91.54,91.55,32567.0,85.9449,85.9637,85.8043,85.8137,32567.0
2023-02-07 10:25:00,91.56,91.65,91.48,91.54,29452.0,85.8231,85.9074,85.7481,85.8043,29452.0
2023-02-07 10:30:00,91.53,91.62,91.5,91.62,42490.0,85.795,85.8793,85.7668,85.8793,42490.0
2023-02-07 10:35:00,91.65,91.78,91.64,91.71,32450.0,85.9074,86.0293,85.8981,85.9637,32450.0
2023-02-07 10:40:00,91.72,91.75,91.6,91.71,19313.0,85.9731,86.0012,85.8606,85.9637,19313.0
2023-02-07 10:45:00,91.71,91.75,91.61,91.64,40096.0,85.9637,86.0012,85.8699,85.8981,40096.0
2023-02-07 10:50:00,91.64,91.82,91.64,91.71,31143.0,85.8981,86.0668,85.8981,85.9637,31143.0
2023-02-07 10:55:00,91.72,91.73,91.6,91.66,25175.0,85.9731,85.9824,85.8606,85.9168,25175.0
2023-02-07 11:00:00,91.67,91.67,91.55,91.57,33317.0,85.9262,85.9262,85.8137,85.8325,33317.0
2023-02-07 11:05:00,91.57,91.77,91.57,91.73,43010.0,85.8325,86.0199,85.8325,85.9824,43010.0
2023-02-07 11:10:00,91.73,91.75,91.62,91.62,20976.0,85.9824,86.0012,85.8793,85.8793,20976.0
2023-02-07 11:15:00,91.63,91.71,91.62,91.67,74883.0,85.8887,85.9637,85.8793,85.9262,74883.0
2023-02-07 11:20:00,91.67,91.68,91.58,91.63,22749.0,85.9262,85.9356,85.8418,85.8887,22749.0
2023-02-07 11:25:00,91.63,91.66,91.57,91.62,22731.0,85.8887,85.9168,85.8325,85.8793,22731.0
2023-02-07 11:30:00,91.62,91.81,91.62,91.79,40342.0,85.8793,86.0574,85.8793,86.0387,40342.0
2023-02-07 11:35:00,91.8,91.83,91.75,91.75,22872.0,86.048,86.0762,86.0012,86.0012,22872.0
2023-02-07 11:40:00,91.75,91.82,91.72,91.76,28618.0,86.0012,86.0668,85.9731,86.0105,28618.0
2023-02-07 11:45:00,91.76,91.87,91.74,91.83,19614.0,86.0105,86.1137,85.9918,86.0762,19614.0
2023-02-07 11:50:00,91.85,91.9,91.81,91.83,10836.0,86.0949,86.1418,86.0574,86.0762,10836.0
2023-02-07 11:55:00,91.82,91.84,91.79,91.81,11300.0,86.0668,86.0855,86.0387,86.0574,11300.0
2023-02-07 12:00:00,91.81,92.0,91.81,91.97,11341.0,86.0574,86.2355,86.0574,86.2074,11341.0
2023-02-07 12:05:00,91.98,92.0,91.9,91.91,14412.0,86.2168,86.2355,86.1418,86.1512,14412.0
2023-02-07 12:10:00,91.91,91.92,91.87,91.91,24657.0,86.1512,86.1605,86.1137,86.1512,24657.0
2023-02-07 12:15:00,91.91,92.02,91.91,92.01,12636.0,86.1512,86.2543,86.1512,86.2449,12636.0
2023-02-07 12:20:00,92.01,92.01,91.87,91.91,25342.0,86.2449,86.2449,86.1137,86.1512,25342.0
2023-02-07 12:25:00,91.91,91.95,91.88,91.91,14450.0,86.1512,86.1886,86.123,86.1512,14450.0
2023-02-07 12:30:00,91.91,91.98,91.87,91.89,11654.0,86.1512,86.2168,86.1137,86.1324,11654.0
2023-02-07 12:35:00,91.9,91.98,91.9,91.95,12230.0,86.1418,86.2168,86.1418,86.1886,12230.0
2023-02-07 12:40:00,91.95,92.29,91.92,92.17,166938.0,86.1886,86.5073,86.1605,86.3949,166938.0
2023-02-07 12:45:00,92.17,92.67,92.15,92.67,223014.0,86.3949,86.8635,86.3761,86.8635,223014.0
2023-02-07 12:50:00,92.68,92.8,92.53,92.76,93866.0,86.8729,86.9854,86.7323,86.9479,93866.0
2023-02-07 12:55:00,92.77,92.9,92.7,92.71,116529.0,86.9573,87.0791,86.8917,86.901,116529.0
2023-02-07 13:00:00,92.74,92.92,92.69,92.69,106014.0,86.9291,87.0979,86.8823,86.8823,106014.0
2023-02-07 13:05:00,92.71,92.88,92.64,92.77,63087.0,86.901,87.0604,86.8354,86.9573,63087.0
2023-02-07 13:10:00,92.8,92.84,92.53,92.57,222374.0,86.9854,87.0229,86.7323,86.7698,222374.0
2023-02-07 13:15:00,92.56,92.68,92.19,92.46,253444.0,86.7604,86.8729,86.4136,86.6667,253444.0
2023-02-07 13:20:00,92.46,92.48,92.19,92.23,68653.0,86.6667,86.6854,86.4136,86.4511,68653.0
2023-02-07 13:25:00,92.21,92.33,91.81,91.83,123094.0,86.4324,86.5448,86.0574,86.0762,123094.0
2023-02-07 13:30:00,91.82,91.82,91.34,91.34,102247.0,86.0668,86.0668,85.6169,85.6169,102247.0
2023-02-07 13:35:00,91.33,91.68,91.32,91.58,110151.0,85.6075,85.9356,85.5981,85.8418,110151.0
2023-02-07 13:40:00,91.6,91.87,91.53,91.56,178792.0,85.8606,86.1137,85.795,85.8231,178792.0
2023-02-07 13:45:00,91.55,91.62,91.4,91.43,41111.0,85.8137,85.8793,85.6731,85.7012,41111.0
2023-02-07 13:50:00,91.42,91.65,91.4,91.62,29659.0,85.6919,85.9074,85.6731,85.8793,29659.0
2023-02-07 13:55:00,91.66,91.74,91.61,91.7,35828.0,85.9168,85.9918,85.8699,85.9543,35828.0
2023-02-07 14:00:00,91.69,92.03,91.68,92.01,60282.0,85.9449,86.2636,85.9356,86.2449,60282.0
2023-02-07 14:05:00,92.01,92.34,91.95,92.2,107066.0,86.2449,86.5542,86.1886,86.423,107066.0
2023-02-07 14:10:00,92.21,92.34,92.18,92.27,70023.0,86.4324,86.5542,86.4042,86.4886,70023.0
2023-02-07 14:15:00,92.28,92.46,92.28,92.36,54707.0,86.498,86.6667,86.498,86.573,54707.0
2023-02-07 14:20:00,92.36,92.46,92.23,92.41,53116.0,86.573,86.6667,86.4511,86.6198,53116.0
2023-02-07 14:25:00,92.42,92.48,92.27,92.29,44595.0,86.6292,86.6854,86.4886,86.5073,44595.0
2023-02-07 14:30:00,92.29,92.64,92.26,92.61,46193.0,86.5073,86.8354,86.4792,86.8073,46193.0
2023-02-07 14:35:00,92.6,92.62,92.49,92.53,36910.0,86.7979,86.8167,86.6948,86.7323,36910.0
2023-02-07 14:40:00,92.52,92.68,92.47,92.47,45670.0,86.7229,86.8729,86.6761,86.6761,45670.0
2023-02-07 14:45:00,92.49,92.6,92.49,92.53,16962.0,86.6948,86.7979,86.6948,86.7323,16962.0
2023-02-07 14:50:00,92.53,92.64,92.48,92.61,31485.0,86.7323,86.8354,86.6854,86.8073,31485.0
2023-02-07 14:55:00,92.61,92.65,92.55,92.59,39322.0,86.8073,86.8448,86.751,86.7885,39322.0
2023-02-07 15:00:00,92.6,92.78,92.44,92.44,108778.0,86.7979,86.9666,86.6479,86.6479,108778.0
2023-02-07 15:05:00,92.46,92.54,92.32,92.35,32594.0,86.6667,86.7417,86.5355,86.5636,32594.0
2023-02-07 15:10:00,92.36,92.49,92.36,92.41,30267.0,86.573,86.6948,86.573,86.6198,30267.0
2023-02-07 15:15:00,92.4,92.56,92.4,92.5,58481.0,86.6104,86.7604,86.6104,86.7042,58481.0
2023-02-07 15:20:00,92.52,92.61,92.48,92.5,16240.0,86.7229,86.8073,86.6854,86.7042,16240.0
2023-02-07 15:25:00,92.51,92.68,92.47,92.65,56092.0,86.7136,86.8729,86.6761,86.8448,56092.0
2023-02-07 15:30:00,92.65,92.7,92.56,92.62,47718.0,86.8448,86.8917,86.7604,86.8167,47718.0
2023-02-07 15:35:00,92.62,92.75,92.58,92.74,56243.0,86.8167,86.9385,86.7792,86.9291,56243.0
2023-02-07 15:40:00,92.74,92.82,92.7,92.8,70824.0,86.9291,87.0041,86.8917,86.9854,70824.0
2023-02-07 15:45:00,92.8,92.95,92.75,92.94,103962.0,86.9854,87.126,86.9385,87.1166,103962.0
2023-02-07 15:50:00,92.95,92.99,92.83,92.94,320887.0,87.126,87.1635,87.0135,87.1166,320887.0
2023-02-07 15:55:00,92.93,92.93,92.52,92.57,560485.0,87.1072,87.1072,86.7229,86.7698,560485.0
2023-02-08 09:30:00,92.21,92.27,91.94,92.17,83572.0,86.4324,86.4886,86.1793,86.3949,83572.0
2023-02-08 09:35:00,92.14,92.35,92.08,92.32,44090.0,86.3667,86.5636,86.3105,86.5355,44090.0
2023-02-08 09:40:00,92.28,92.48,92.22,92.45,52660.0,86.498,86.6854,86.4417,86.6573,52660.0
2023-02-08 09:45:00,92.47,92.66,92.43,92.52,115635.0,86.6761,86.8542,86.6386,86.7229,115635.0
2023-02-08 09:50:00,92.5,92.5,92.12,92.37,103496.0,86.7042,86.7042,86.348,86.5823,103496.0
2023-02-08 09:55:00,92.37,92.57,92.34,92.54,38720.0,86.5823,86.7698,86.5542,86.7417,38720.0
2023-02-08 10:00:00,92.54,92.54,92.33,92.42,33308.0,86.7417,86.7417,86.5448,86.6292,33308.0
2023-02-08 10:05:00,92.43,92.52,92.36,92.38,73888.0,86.6386,86.7229,86.573,86.5917,73888.0
2023-02-08 10:10:00,92.38,92.45,92.31,92.45,109682.0,86.5917,86.6573,86.5261,86.6573,109682.0
2023-02-08 10:15:00,92.45,92.58,92.37,92.57,102000.0,86.6573,86.7792,86.5823,86.7698,102000.0
2023-02-08 10:20:00,92.56,92.6,92.34,92.41,26175.0,86.7604,86.7979,86.5542,86.6198,26175.0
2023-02-08 10:25:00,92.42,92.44,92.32,92.37,20499.0,86.6292,86.6479,86.5355,86.5823,20499.0
2023-02-08 10:30:00,92.36,92.39,92.23,92.3,29691.0,86.573,86.6011,86.4511,86.5167,29691.0
2023-02-08 10:35:00,92.29,92.46,92.28,92.42,49937.0,86.5073,86.6667,86.498,86.6292,49937.0
2023-02-08 10:40:00,92.43,92.55,92.42,92.54,16138.0,86.6386,86.751,86.6292,86.7417,16138.0
2023-02-08 10:45:00,92.52,92.58,92.45,92.54,16666.0,86.7229,86.7792,86.6573,86.7417,16666.0
2023-02-08 10:50:00,92.54,92.55,92.43,92.53,18513.0,86.7417,86.751,86.6386,86.7323,18513.0
2023-02-08 10:55:00,92.51,92.56,92.42,92.44,18296.0,86.7136,86.7604,86.6292,86.6479,18296.0
2023-02-08 11:00:00,92.44,92.47,92.32,92.39,26260.0,86.6479,86.6761,86.5355,86.6011,26260.0
2023-02-08 11:05:00,92.39,92.39,92.26,92.32,17530.0,86.6011,86.6011,86.4792,86.5355,17530.0
2023-02-08 11:10:00,92.31,92.32,92.19,92.25,31777.0,86.5261,86.5355,86.4136,86.4698,31777.0
2023-02-08 11:15:00,92.27,92.41,92.23,92.41,13360.0,86.4886,86.6198,86.4511,86.6198,13360.0
2023-02-08 11:20:00,92.41,92.42,92.18,92.21,24533.0,86.6198,86.6292,86.4042,86.4324,24533.0
2023-02-08 11:25:00,92.22,92.23,92.0,92.13,62638.0,86.4417,86.4511,86.2355,86.3574,62638.0
2023-02-08 11:30:00,92.13,92.16,92.04,92.05,28950.0,86.3574,86.3855,86.273,86.2824,28950.0
2023-02-08 11:35:00,92.05,92.11,92.04,92.08,22539.0,86.2824,86.3386,86.273,86.3105,22539.0
2023-02-08 11:40:00,92.08,92.08,91.97,91.99,23896.0,86.3105,86.3105,86.2074,86.2261,23896.0
2023-02-08 11:45:00,91.99,92.06,91.97,91.97,26980.0,86.2261,86.2918,86.2074,86.2074,26980.0
2023-02-08 11:50:00,91.97,92.08,91.95,92.01,44670.0,86.2074,86.3105,86.1886,86.2449,44670.0
2023-02-08 11:55:00,92.0,92.11,91.96,92.09,12413.0,86.2355,86.3386,86.198,86.3199,12413.0
2023-02-08 12:00:00,92.1,92.1,91.92,91.92,32131.0,86.3292,86.3292,86.1605,86.1605,32131.0
2023-02-08 12:05:00,91.91,92.0,91.85,91.94,32810.0,86.1512,86.2355,86.0949,86.1793,32810.0
2023-02-08 12:10:00,91.95,92.02,91.85,91.86,21473.0,86.1886,86.2543,86.0949,86.1043,21473.0
2023-02-08 12:15:00,91.85,91.92,91.81,91.9,16360.0,86.0949,86.1605,86.0574,86.1418,16360.0
2023-02-08 12:20:00,91.92,92.04,91.91,92.0,13790.0,86.1605,86.273,86.1512,86.2355,13790.0
2023-02-08 12:25:00,92.0,92.0,91.88,91.95,11787.0,86.2355,86.2355,86.123,86.1886,11787.0
2023-02-08 12:30:00,91.97,92.02,91.9,91.9,18800.0,86.2074,86.2543,86.1418,86.1418,18800.0
2023-02-08 12:35:00,91.89,92.03,91.86,91.91,20932.0,86.1324,86.2636,86.1043,86.1512,20932.0
2023-02-08 12:40:00,91.9,91.91,91.83,91.9,5675.0,86.1418,86.1512,86.0762,86.1418,5675.0
2023-02-08 12:45:00,91.91,92.05,91.9,92.05,11184.0,86.1512,86.2824,86.1418,86.2824,11184.0
2023-02-08 12:50:00,92.05,92.07,92.03,92.05,9530.0,86.2824,86.3011,86.2636,86.2824,9530.0
2023-02-08 12:55:00,92.06,92.11,92.03,92.11,6900.0,86.2918,86.3386,86.2636,86.3386,6900.0
2023-02-08 13:00:00,92.14,92.25,92.13,92.23,17450.0,86.3667,86.4698,86.3574,86.4511,17450.0
2023-02-08 13:05:00,92.24,92.39,92.16,92.25,19999.0,86.4605,86.6011,86.3855,86.4698,19999.0
2023-02-08 13:10:00,92.24,92.31,92.21,92.24,13190.0,86.4605,86.5261,86.4324,86.4605,13190.0
2023-02-08 13:15:00,92.24,92.28,92.19,92.25,19858.0,86.4605,86.498,86.4136,86.4698,19858.0
2023-02-08 13:20:00,92.25,92.27,92.19,92.21,7896.0,86.4698,86.4886,86.4136,86.4324,7896.0
2023-02-08 13:25:00,92.21,92.21,92.04,92.04,20435.0,86.4324,86.4324,86.273,86.273,20435.0
2023-02-08 13:30:00,92.03,92.04,91.93,91.98,12662.0,86.2636,86.273,86.1699,86.2168,12662.0
2023-02-08 13:35:00,91.97,92.06,91.9,91.95,15190.0,86.2074,86.2918,86.1418,86.1886,15190.0
2023-02-08 13:40:00,91.95,92.03,91.92,92.03,18613.0,86.1886,86.2636,86.1605,86.2636,18613.0
2023-02-08 13:45:00,92.0,92.08,91.98,92.0,7153.0,86.2355,86.3105,86.2168,86.2355,7153.0
2023-02-08 13:50:00,92.03,92.13,92.01,92.1,15314.0,86.2636,86.3574,86.2449,86.3292,15314.0
2023-02-08 13:55:00,92.1,92.16,92.07,92.1,23490.0,86.3292,86.3855,86.3011,86.3292,23490.0
2023-02-08 14:00:00,92.1,92.11,91.97,92.08,9673.0,86.3292,86.3386,86.2074,86.3105,9673.0
2023-02-08 14:05:00,92.08,92.11,91.96,92.05,8711.0,86.3105,86.3386,86.198,86.2824,8711.0
2023-02-08 14:10:00,92.07,92.27,92.06,92.26,12486.0,86.3011,86.4886,86.2918,86.4792,12486.0
2023-02-08 14:15:00,92.27,92.34,92.24,92.3,11910.0,86.4886,86.5542,86.4605,86.5167,11910.0
2023-02-08 14:20:00,92.3,92.3,92.21,92.26,10021.0,86.5167,86.5167,86.4324,86.4792,10021.0
2023-02-08 14:25:00,92.24,92.24,92.13,92.14,12859.0,86.4605,86.4605,86.3574,86.3667,12859.0
2023-02-08 14:30:00,92.14,92.17,92.09,92.15,12581.0,86.3667,86.3949,86.3199,86.3761,12581.0
2023-02-08 14:35:00,92.16,92.19,92.12,92.18,12468.0,86.3855,86.4136,86.348,86.4042,12468.0
2023-02-08 14:40:00,92.18,92.21,92.04,92.13,20668.0,86.4042,86.4324,86.273,86.3574,20668.0
2023-02-08 14:45:00,92.13,92.16,92.08,92.14,10938.0,86.3574,86.3855,86.3105,86.3667,10938.0
2023-02-08 14:50:00,92.13,92.17,92.11,92.17,6264.0,86.3574,86.3949,86.3386,86.3949,6264.0
2023-02-08 14:55:00,92.17,92.31,92.14,92.26,26732.0,86.3949,86.5261,86.3667,86.4792,26732.0
2023-02-08 15:00:00,92.26,92.27,92.07,92.07,47391.0,86.4792,86.4886,86.3011,86.3011,47391.0
2023-02-08 15:05:00,92.08,92.12,92.01,92.11,47456.0,86.3105,86.348,86.2449,86.3386,47456.0
2023-02-08 15:10:00,92.11,92.11,91.92,91.98,43834.0,86.3386,86.3386,86.1605,86.2168,43834.0
2023-02-08 15:15:00,91.97,92.1,91.93,91.94,42609.0,86.2074,86.3292,86.1699,86.1793,42609.0
2023-02-08 15:20:00,91.94,92.16,91.93,92.16,27899.0,86.1793,86.3855,86.1699,86.3855,27899.0
2023-02-08 15:25:00,92.16,92.19,92.07,92.08,24714.0,86.3855,86.4136,86.3011,86.3105,24714.0
2023-02-08 15:30:00,92.07,92.16,91.97,91.97,57830.0,86.3011,86.3855,86.2074,86.2074,57830.0
2023-02-08 15:35:00,91.98,92.09,91.93,92.07,58442.0,86.2168,86.3199,86.1699,86.3011,58442.0
2023-02-08 15:40:00,92.07,92.12,92.02,92.11,51771.0,86.3011,86.348,86.2543,86.3386,51771.0
2023-02-08 15:45:00,92.11,92.12,91.94,91.95,97009.0,86.3386,86.348,86.1793,86.1886,97009.0
2023-02-08 15:50:00,91.95,92.16,91.92,92.15,178042.0,86.1886,86.3855,86.1605,86.3761,178042.0
2023-02-08 15:55:00,92.15,92.24,92.09,92.18,226569.0,86.3761,86.4605,86.3199,86.4042,226569.0
2023-02-09 09:30:00,92.68,93.08,92.48,92.98,312063.0,86.8729,87.2478,86.6854,87.1541,312063.0
2023-02-09 09:35:00,93.0,93.1,92.95,93.03,169627.0,87.1729,87.2666,87.126,87.201,169627.0
2023-02-09 09:40:00,93.04,93.05,92.77,92.79,174245.0,87.2103,87.2197,86.9573,86.976,174245.0
2023-02-09 09:45:00,92.79,92.84,92.66,92.73,59358.0,86.976,87.0229,86.8542,86.9198,59358.0
2023-02-09 09:50:00,92.75,92.85,92.48,92.53,51086.0,86.9385,87.0323,86.6854,86.7323,51086.0
2023-02-09 09:55:00,92.53,92.55,92.36,92.45,46192.0,86.7323,86.751,86.573,86.6573,46192.0
2023-02-09 10:00:00,92.45,92.5,92.31,92.4,50058.0,86.6573,86.7042,86.5261,86.6104,50058.0
2023-02-09 10:05:00,92.41,92.56,92.38,92.43,34932.0,86.6198,86.7604,86.5917,86.6386,34932.0
2023-02-09 10:10:00,92.43,92.52,92.34,92.36,30780.0,86.6386,86.7229,86.5542,86.573,30780.0
2023-02-09 10:15:00,92.38,92.46,92.3,92.35,24106.0,86.5917,86.6667,86.5167,86.5636,24106.0
2023-02-09 10:20:00,92.35,92.43,92.16,92.21,17352.0,86.5636,86.6386,86.3855,86.4324,17352.0
2023-02-09 10:25:00,92.2,92.2,91.88,91.91,31538.0,86.423,86.423,86.123,86.1512,31538.0
2023-02-09 10:30:00,91.91,92.12,91.86,92.08,25513.0,86.1512,86.348,86.1043,86.3105,25513.0
2023-02-09 10:35:00,92.06,92.22,92.06,92.16,25991.0,86.2918,86.4417,86.2918,86.3855,25991.0
2023-02-09 10:40:00,92.18,92.26,92.14,92.14,18161.0,86.4042,86.4792,86.3667,86.3667,18161.0
2023-02-09 10:45:00,92.14,92.27,92.14,92.24,10807.0,86.3667,86.4886,86.3667,86.4605,10807.0
2023-02-09 10:50:00,92.24,92.34,92.14,92.14,18740.0,86.4605,86.5542,86.3667,86.3667,18740.0
2023-02-09 10:55:00,92.13,92.27,92.12,92.23,14122.0,86.3574,86.4886,86.348,86.4511,14122.0
2023-02-09 11:00:00,92.23,92.25,92.0,92.14,37400.0,86.4511,86.4698,86.2355,86.3667,37400.0
2023-02-09 11:05:00,92.13,92.22,92.07,92.17,15102.0,86.3574,86.4417,86.3011,86.3949,15102.0
2023-02-09 11:10:00,92.15,92.21,92.1,92.13,22644.0,86.3761,86.4324,86.3292,86.3574,22644.0
2023-02-09 11:15:00,92.14,92.14,92.02,92.08,30469.0,86.3667,86.3667,86.2543,86.3105,30469.0
2023-02-09 11:20:00,92.07,92.07,91.89,91.92,83394.0,86.3011,86.3011,86.1324,86.1605,83394.0
2023-02-09 11:25:00,91.92,92.14,91.92,92.13,77144.0,86.1605,86.3667,86.1605,86.3574,77144.0
2023-02-09 11:30:00,92.12,92.15,92.04,92.14,16482.0,86.348,86.3761,86.273,86.3667,16482.0
2023-02-09 11:35:00,92.14,92.2,92.12,92.17,20110.0,86.3667,86.423,86.348,86.3949,20110.0
2023-02-09 11:40:00,92.16,92.17,92.04,92.13,6721.0,86.3855,86.3949,86.273,86.3574,6721.0
2023-02-09 11:45:00,92.13,92.13,91.92,91.97,26151.0,86.3574,86.3574,86.1605,86.2074,26151.0
2023-02-09 11:50:00,91.98,92.0,91.88,91.92,8077.0,86.2168,86.2355,86.123,86.1605,8077.0
2023-02-09 11:55:00,91.94,92.0,91.89,92.0,8659.0,86.1793,86.2355,86.1324,86.2355,8659.0
2023-02-09 12:00:00,92.01,92.07,91.99,92.02,9550.0,86.2449,86.3011,86.2261,86.2543,9550.0
2023-02-09 12:05:00,92.02,92.13,92.01,92.13,20992.0,86.2543,86.3574,86.2449,86.3574,20992.0
2023-02-09 12:10:00,92.12,92.19,92.11,92.15,18427.0,86.348,86.4136,86.3386,86.3761,18427.0
2023-02-09 12:15:00,92.16,92.16,92.04,92.12,9450.0,86.3855,86.3855,86.273,86.348,9450.0
2023-02-09 12:20:00,92.15,92.29,92.12,92.29,20463.0,86.3761,86.5073,86.348,86.5073,20463.0
2023-02-09 12:25:00,92.3,92.37,92.23,92.23,21926.0,86.5167,86.5823,86.4511,86.4511,21926.0
2023-02-09 12:30:00,92.23,92.25,92.02,92.05,31763.0,86.4511,86.4698,86.2543,86.2824,31763.0
2023-02-09 12:35:00,92.06,92.11,91.95,91.96,15187.0,86.2918,86.3386,86.1886,86.198,15187.0
2023-02-09 12:40:00,91.95,92.06,91.91,91.96,19483.0,86.1886,86.2918,86.1512,86.198,19483.0
2023-02-09 12:45:00,91.96,91.96,91.8,91.8,16141.0,86.198,86.198,86.048,86.048,16141.0
2023-02-09 12:50:00,91.8,91.82,91.76,91.81,19007.0,86.048,86.0668,86.0105,86.0574,19007.0
2023-02-09 12:55:00,91.82,91.93,91.8,91.92,67503.0,86.0668,86.1699,86.048,86.1605,67503.0
2023-02-09 13:00:00,91.91,91.91,91.57,91.65,187217.0,86.1512,86.1512,85.8325,85.9074,187217.0
2023-02-09 13:05:00,91.65,91.83,91.65,91.73,24818.0,85.9074,86.0762,85.9074,85.9824,24818.0
2023-02-09 13:10:00,91.74,91.77,91.69,91.73,10046.0,85.9918,86.0199,85.9449,85.9824,10046.0
2023-02-09 13:15:00,91.73,91.76,91.64,91.7,17988.0,85.9824,86.0105,85.8981,85.9543,17988.0
2023-02-09 13:20:00,91.69,91.71,91.61,91.62,9103.0,85.9449,85.9637,85.8699,85.8793,9103.0
2023-02-09 13:25:00,91.62,91.75,91.61,91.64,22769.0,85.8793,86.0012,85.8699,85.8981,22769.0
2023-02-09 13:30:00,91.63,91.83,91.58,91.77,24038.0,85.8887,86.0762,85.8418,86.0199,24038.0
2023-02-09 13:35:00,91.78,91.78,91.6,91.61,12044.0,86.0293,86.0293,85.8606,85.8699,12044.0
2023-02-09 13:40:00,91.62,91.67,91.53,91.65,26126.0,85.8793,85.9262,85.795,85.9074,26126.0
2023-02-09 13:45:00,91.65,91.67,91.57,91.64,23337.0,85.9074,85.9262,85.8325,85.8981,23337.0
2023-02-09 13:50:00,91.64,91.66,91.53,91.59,23356.0,85.8981,85.9168,85.795,85.8512,23356.0
2023-02-09 13:55:00,91.59,91.63,91.55,91.6,15001.0,85.8512,85.8887,85.8137,85.8606,15001.0
2023-02-09 14:00:00,91.59,91.68,91.51,91.54,28079.0,85.8512,85.9356,85.7762,85.8043,28079.0
2023-02-09 14:05:00,91.53,91.63,91.52,91.61,23373.0,85.795,85.8887,85.7856,85.8699,23373.0
2023-02-09 14:10:00,91.61,91.61,91.46,91.52,19926.0,85.8699,85.8699,85.7293,85.7856,19926.0
2023-02-09 14:15:00,91.52,91.55,91.39,91.49,41892.0,85.7856,85.8137,85.6637,85.7575,41892.0
2023-02-09 14:20:00,91.49,91.56,91.38,91.39,23195.0,85.7575,85.8231,85.6544,85.6637,23195.0
2023-02-09 14:25:00,91.39,91.45,91.39,91.44,34697.0,85.6637,85.72,85.6637,85.7106,34697.0
2023-02-09 14:30:00,91.45,91.56,91.45,91.49,14980.0,85.72,85.8231,85.72,85.7575,14980.0
2023-02-09 14:35:00,91.47,91.57,91.47,91.53,12278.0,85.7387,85.8325,85.7387,85.795,12278.0
2023-02-09 14:40:00,91.54,91.66,91.52,91.61,29031.0,85.8043,85.9168,85.7856,85.8699,29031.0
2023-02-09 14:45:00,91.61,91.73,91.59,91.71,12669.0,85.8699,85.9824,85.8512,85.9637,12669.0
2023-02-09 14:50:00,91.72,91.73,91.57,91.59,15484.0,85.9731,85.9824,85.8325,85.8512,15484.0
2023-02-09 14:55:00,91.58,91.61,91.52,91.61,13473.0,85.8418,85.8699,85.7856,85.8699,13473.0
2023-02-09 15:00:00,91.63,91.63,91.34,91.35,24716.0,85.8887,85.8887,85.6169,85.6262,24716.0
2023-02-09 15:05:00,91.35,91.43,91.29,91.43,24251.0,85.6262,85.7012,85.57,85.7012,24251.0
2023-02-09 15:10:00,91.43,91.43,91.35,91.38,24784.0,85.7012,85.7012,85.6262,85.6544,24784.0
2023-02-09 15:15:00,91.38,91.39,91.23,91.23,34558.0,85.6544,85.6637,85.5138,85.5138,34558.0
2023-02-09 15:20:00,91.23,91.31,91.13,91.16,28928.0,85.5138,85.5887,85.42,85.4481,28928.0
2023-02-09 15:25:00,91.17,91.17,90.99,91.06,25650.0,85.4575,85.4575,85.2888,85.3544,25650.0
2023-02-09 15:30:00,91.06,91.11,90.9,90.93,71627.0,85.3544,85.4013,85.2044,85.2326,71627.0
2023-02-09 15:35:00,90.94,91.05,90.88,91.01,249762.0,85.2419,85.345,85.1857,85.3075,249762.0
2023-02-09 15:40:00,91.02,91.06,90.9,91.06,163055.0,85.3169,85.3544,85.2044,85.3544,163055.0
2023-02-09 15:45:00,91.06,91.17,91.03,91.03,201577.0,85.3544,85.4575,85.3263,85.3263,201577.0
2023-02-09 15:50:00,91.03,91.32,91.03,91.28,229427.0,85.3263,85.5981,85.3263,85.5606,229427.0
2023-02-09 15:55:00,91.28,91.28,91.07,91.13,317208.0,85.5606,85.5606,85.3638,85.42,317208.0
2023-02-10 09:30:00,90.73,90.94,90.61,90.93,119191.0,85.0451,85.2419,84.9326,85.2326,119191.0
2023-02-10 09:35:00,90.93,90.97,90.51,90.55,49510.0,85.2326,85.27,84.8389,84.8764,49510.0
2023-02-10 09:40:00,90.53,90.57,90.37,90.45,86623.0,84.8576,84.8951,84.7076,84.7826,86623.0
2023-02-10 09:45:00,90.45,90.58,90.25,90.54,84422.0,84.7826,84.9045,84.5952,84.867,84422.0
2023-02-10 09:50:00,90.54,90.64,90.47,90.53,44134.0,84.867,84.9607,84.8014,84.8576,44134.0
2023-02-10 09:55:00,90.54,90.72,90.52,90.55,35348.0,84.867,85.0357,84.8482,84.8764,35348.0
2023-02-10 10:00:00,90.57,90.59,90.31,90.44,64725.0,84.8951,84.9139,84.6514,84.7733,64725.0
2023-02-10 10:05:00,90.45,90.69,90.44,90.62,40421.0,84.7826,85.0076,84.7733,84.942,40421.0
2023-02-10 10:10:00,90.61,91.0,90.61,90.91,51563.0,84.9326,85.2982,84.9326,85.2138,51563.0
2023-02-10 10:15:00,90.91,91.09,90.81,91.03,38367.0,85.2138,85.3825,85.1201,85.3263,38367.0
2023-02-10 10:20:00,91.02,91.11,90.96,91.03,13105.0,85.3169,85.4013,85.2607,85.3263,13105.0
2023-02-10 10:25:00,91.04,91.08,90.92,91.04,32106.0,85.3357,85.3732,85.2232,85.3357,32106.0
2023-02-10 10:30:00,91.06,91.14,90.92,90.98,34915.0,85.3544,85.4294,85.2232,85.2794,34915.0
2023-02-10 10:35:00,90.99,91.2,90.99,91.09,23437.0,85.2888,85.4856,85.2888,85.3825,23437.0
2023-02-10 10:40:00,91.08,91.08,90.88,90.98,36937.0,85.3732,85.3732,85.1857,85.2794,36937.0
2023-02-10 10:45:00,90.94,90.97,90.87,90.88,18672.0,85.2419,85.27,85.1763,85.1857,18672.0
2023-02-10 10:50:00,90.88,90.88,90.68,90.85,22122.0,85.1857,85.1857,84.9982,85.1576,22122.0
2023-02-10 10:55:00,90.87,90.89,90.74,90.88,13713.0,85.1763,85.1951,85.0545,85.1857,13713.0
2023-02-10 11:00:00,90.87,90.97,90.86,90.95,19272.0,85.1763,85.27,85.1669,85.2513,19272.0
2023-02-10 11:05:00,90.95,91.01,90.9,90.98,30031.0,85.2513,85.3075,85.2044,85.2794,30031.0
2023-02-10 11:10:00,91.0,91.05,90.85,90.96,23561.0,85.2982,85.345,85.1576,85.2607,23561.0
2023-02-10 11:15:00,90.98,91.05,90.92,91.05,8660.0,85.2794,85.345,85.2232,85.345,8660.0
2023-02-10 11:20:00,91.04,91.07,90.98,91.03,11300.0,85.3357,85.3638,85.2794,85.3263,11300.0
2023-02-10 11:25:00,91.01,91.11,90.96,90.99,15186.0,85.3075,85.4013,85.2607,85.2888,15186.0
2023-02-10 11:30:00,90.99,91.03,90.87,90.96,19139.0,85.2888,85.3263,85.1763,85.2607,19139.0
2023-02-10 11:35:00,90.97,91.03,90.89,90.91,255203.0,85.27,85.3263,85.1951,85.2138,255203.0
2023-02-10 11:40:00,90.91,90.96,90.87,90.92,112404.0,85.2138,85.2607,85.1763,85.2232,112404.0
2023-02-10 11:45:00,90.92,90.96,90.78,90.83,50990.0,85.2232,85.2607,85.092,85.1388,50990.0
2023-02-10 11:50:00,90.83,90.87,90.76,90.86,138355.0,85.1388,85.1763,85.0732,85.1669,138355.0
2023-02-10 11:55:00,90.86,90.88,90.71,90.82,165464.0,85.1669,85.1857,85.0263,85.1294,165464.0
2023-02-10 12:00:00,90.81,90.81,90.62,90.63,50865.0,85.1201,85.1201,84.942,84.9514,50865.0
2023-02-10 12:05:00,90.65,90.74,90.65,90.71,60805.0,84.9701,85.0545,84.9701,85.0263,60805.0
2023-02-10 12:10:00,90.72,90.75,90.52,90.57,57615.0,85.0357,85.0638,84.8482,84.8951,57615.0
2023-02-10 12:15:00,90.57,90.71,90.51,90.64,106660.0,84.8951,85.0263,84.8389,84.9607,106660.0
2023-02-10 12:20:00,90.64,90.72,90.59,90.71,98564.0,84.9607,85.0357,84.9139,85.0263,98564.0
2023-02-10 12:25:00,90.71,90.71,90.6,90.67,55099.0,85.0263,85.0263,84.9232,84.9888,55099.0
2023-02-10 12:30:00,90.66,90.86,90.65,90.79,95105.0,84.9795,85.1669,84.9701,85.1013,95105.0
2023-02-10 12:35:00,90.79,90.86,90.77,90.82,22468.0,85.1013,85.1669,85.0826,85.1294,22468.0
2023-02-10 12:40:00,90.81,90.86,90.79,90.82,13220.0,85.1201,85.1669,85.1013,85.1294,13220.0
2023-02-10 12:45:00,90.82,90.95,90.79,90.88,7195.0,85.1294,85.2513,85.1013,85.1857,7195.0
2023-02-10 12:50:00,90.88,90.94,90.83,90.92,31871.0,85.1857,85.2419,85.1388,85.2232,31871.0
2023-02-10 12:55:00,90.92,91.0,90.89,90.99,65944.0,85.2232,85.2982,85.1951,85.2888,65944.0
2023-02-10 13:00:00,90.99,91.04,90.95,90.98,83257.0,85.2888,85.3357,85.2513,85.2794,83257.0
2023-02-10 13:05:00,90.99,91.02,90.96,91.02,20254.0,85.2888,85.3169,85.2607,85.3169,20254.0
2023-02-10 13:10:00,91.03,91.04,90.96,90.98,14094.0,85.3263,85.3357,85.2607,85.2794,14094.0
2023-02-10 13:15:00,91.0,91.08,91.0,91.08,54110.0,85.2982,85.3732,85.2982,85.3732,54110.0
2023-02-10 13:20:00,91.08,91.21,91.08,91.13,38764.0,85.3732,85.495,85.3732,85.42,38764.0
2023-02-10 13:25:00,91.13,91.16,91.08,91.09,21327.0,85.42,85.4481,85.3732,85.3825,21327.0
2023-02-10 13:30:00,91.07,91.08,91.01,91.07,23626.0,85.3638,85.3732,85.3075,85.3638,23626.0
2023-02-10 13:35:00,91.06,91.13,91.04,91.07,14695.0,85.3544,85.42,85.3357,85.3638,14695.0
2023-02-10 13:40:00,91.07,91.07,90.92,90.98,36395.0,85.3638,85.3638,85.2232,85.2794,36395.0
2023-02-10 13:45:00,90.97,91.03,90.95,91.02,12409.0,85.27,85.3263,85.2513,85.3169,12409.0
2023-02-10 13:50:00,91.02,91.06,90.98,91.02,14414.0,85.3169,85.3544,85.2794,85.3169,14414.0
2023-02-10 13:55:00,91.01,91.01,90.89,90.9,14206.0,85.3075,85.3075,85.1951,85.2044,14206.0
2023-02-10 14:00:00,90.91,90.93,90.8,90.85,15319.0,85.2138,85.2326,85.1107,85.1576,15319.0
2023-02-10 14:05:00,90.85,90.91,90.84,90.9,15356.0,85.1576,85.2138,85.1482,85.2044,15356.0
2023-02-10 14:10:00,90.9,90.98,90.87,90.98,14873.0,85.2044,85.2794,85.1763,85.2794,14873.0
2023-02-10 14:15:00,90.98,91.03,90.97,91.01,13351.0,85.2794,85.3263,85.27,85.3075,13351.0
2023-02-10 14:20:00,91.01,91.03,90.96,91.0,13830.0,85.3075,85.3263,85.2607,85.2982,13830.0
2023-02-10 14:25:00,90.99,90.99,90.91,90.93,22474.0,85.2888,85.2888,85.2138,85.2326,22474.0
2023-02-10 14:30:00,90.92,91.07,90.87,91.06,20176.0,85.2232,85.3638,85.1763,85.3544,20176.0
2023-02-10 14:35:00,91.07,91.09,91.01,91.05,9578.0,85.3638,85.3825,85.3075,85.345,9578.0
2023-02-10 14:40:00,91.06,91.07,90.98,91.07,11539.0,85.3544,85.3638,85.2794,85.3638,11539.0
2023-02-10 14:45:00,91.1,91.14,91.03,91.12,11388.0,85.3919,85.4294,85.3263,85.4107,11388.0
2023-02-10 14:50:00,91.12,91.24,91.1,91.22,13257.0,85.4107,85.5231,85.3919,85.5044,13257.0
2023-02-10 14:55:00,91.2,91.26,91.19,91.26,15265.0,85.4856,85.5419,85.4763,85.5419,15265.0
2023-02-10 15:00:00,91.27,91.35,91.21,91.21,27230.0,85.5513,85.6262,85.495,85.495,27230.0
2023-02-10 15:05:00,91.22,91.34,91.22,91.32,16999.0,85.5044,85.6169,85.5044,85.5981,16999.0
2023-02-10 15:10:00,91.31,91.32,91.23,91.26,41188.0,85.5887,85.5981,85.5138,85.5419,41188.0
2023-02-10 15:15:00,91.26,91.31,91.22,91.3,47062.0,85.5419,85.5887,85.5044,85.5794,47062.0
2023-02-10 15:20:00,91.29,91.3,91.17,91.19,40445.0,85.57,85.5794,85.4575,85.4763,40445.0
2023-02-10 15:25:00,91.18,91.31,91.18,91.3,20776.0,85.4669,85.5887,85.4669,85.5794,20776.0
2023-02-10 15:30:00,91.32,91.4,91.32,91.39,65414.0,85.5981,85.6731,85.5981,85.6637,65414.0
2023-02-10 15:35:00,91.39,91.48,91.38,91.46,60388.0,85.6637,85.7481,85.6544,85.7293,60388.0
2023-02-10 15:40:00,91.45,91.46,91.37,91.42,50616.0,85.72,85.7293,85.645,85.6919,50616.0
2023-02-10 15:45:00,91.42,91.53,91.41,91.51,104564.0,85.6919,85.795,85.6825,85.7762,104564.0
2023-02-10 15:50:00,91.51,91.63,91.41,91.59,202659.0,85.7762,85.8887,85.6825,85.8512,202659.0
2023-02-10 15:55:00,91.59,91.6,91.41,91.43,441035.0,85.8512,85.8606,85.6825,85.7012,441035.0
2023-02-13 09:30:00,91.75,91.85,91.62,91.72,66675.0,86.0012,86.0949,85.8793,85.9731,66675.0
2023-02-13 09:35:00,91.72,91.97,91.65,91.95,47294.0,85.9731,86.2074,85.9074,86.1886,47294.0
2023-02-13 09:40:00,91.94,92.07,91.84,92.01,29019.0,86.1793,86.3011,86.0855,86.2449,29019.0
2023-02-13 09:45:00,92.02,92.18,92.0,92.13,25182.0,86.2543,86.4042,86.2355,86.3574,25182.0
2023-02-13 09:50:00,92.14,92.15,91.98,92.03,20059.0,86.3667,86.3761,86.2168,86.2636,20059.0
2023-02-13 09:55:00,92.03,92.17,92.03,92.13,27197.0,86.2636,86.3949,86.2636,86.3574,27197.0
2023-02-13 10:00:00,92.15,92.24,92.05,92.08,39686.0,86.3761,86.4605,86.2824,86.3105,39686.0
2023-02-13 10:05:00,92.08,92.17,92.03,92.09,15538.0,86.3105,86.3949,86.2636,86.3199,15538.0
2023-02-13 10:10:00,92.09,92.16,92.06,92.15,21004.0,86.3199,86.3855,86.2918,86.3761,21004.0
2023-02-13 10:15:00,92.15,92.19,92.02,92.09,21951.0,86.3761,86.4136,86.2543,86.3199,21951.0
2023-02-13 10:20:00,92.1,92.2,92.0,92.11,19344.0,86.3292,86.423,86.2355,86.3386,19344.0
2023-02-13 10:25:00,92.11,92.25,92.11,92.22,14532.0,86.3386,86.4698,86.3386,86.4417,14532.0
2023-02-13 10:30:00,92.23,92.29,92.15,92.27,38538.0,86.4511,86.5073,86.3761,86.4886,38538.0
2023-02-13 10:35:00,92.28,92.31,92.17,92.18,19776.0,86.498,86.5261,86.3949,86.4042,19776.0
2023-02-13 10:40:00,92.17,92.23,92.15,92.18,9093.0,86.3949,86.4511,86.3761,86.4042,9093.0
2023-02-13 10:45:00,92.16,92.27,92.16,92.27,15340.0,86.3855,86.4886,86.3855,86.4886,15340.0
2023-02-13 10:50:00,92.27,92.32,92.24,92.27,18527.0,86.4886,86.5355,86.4605,86.4886,18527.0
2023-02-13 10:55:00,92.27,92.38,92.24,92.24,22607.0,86.4886,86.5917,86.4605,86.4605,22607.0
2023-02-13 11:00:00,92.23,92.29,92.22,92.25,25210.0,86.4511,86.5073,86.4417,86.4698,25210.0
2023-02-13 11:05:00,92.25,92.28,92.16,92.19,18718.0,86.4698,86.498,86.3855,86.4136,18718.0
2023-02-13 11:10:00,92.18,92.22,92.12,92.22,39724.0,86.4042,86.4417,86.348,86.4417,39724.0
2023-02-13 11:15:00,92.21,92.28,92.2,92.22,25734.0,86.4324,86.498,86.423,86.4417,25734.0
2023-02-13 11:20:00,92.22,92.28,92.15,92.17,11904.0,86.4417,86.498,86.3761,86.3949,11904.0
2023-02-13 11:25:00,92.19,92.19,92.05,92.08,18032.0,86.4136,86.4136,86.2824,86.3105,18032.0
2023-02-13 11:30:00,92.08,92.12,91.89,91.92,127377.0,86.3105,86.348,86.1324,86.1605,127377.0
2023-02-13 11:35:00,91.92,92.05,91.9,92.0,31711.0,86.1605,86.2824,86.1418,86.2355,31711.0
2023-02-13 11:40:00,92.02,92.13,92.0,92.11,18452.0,86.2543,86.3574,86.2355,86.3386,18452.0
2023-02-13 11:45:00,92.12,92.19,92.08,92.13,19718.0,86.348,86.4136,86.3105,86.3574,19718.0
2023-02-13 11:50:00,92.15,92.15,92.06,92.1,17120.0,86.3761,86.3761,86.2918,86.3292,17120.0
2023-02-13 11:55:00,92.1,92.22,92.07,92.22,9827.0,86.3292,86.4417,86.3011,86.4417,9827.0
2023-02-13 12:00:00,92.2,92.25,92.15,92.15,27974.0,86.423,86.4698,86.3761,86.3761,27974.0
2023-02-13 12:05:00,92.16,92.27,92.14,92.25,10932.0,86.3855,86.4886,86.3667,86.4698,10932.0
2023-02-13 12:10:00,92.24,92.26,92.1,92.12,9770.0,86.4605,86.4792,86.3292,86.348,9770.0
2023-02-13 12:15:00,92.12,92.22,92.12,92.2,8254.0,86.348,86.4417,86.348,86.423,8254.0
2023-02-13 12:20:00,92.21,92.3,92.19,92.29,12114.0,86.4324,86.5167,86.4136,86.5073,12114.0
2023-02-13 12:25:00,92.28,92.28,92.17,92.24,14269.0,86.498,86.498,86.3949,86.4605,14269.0
2023-02-13 12:30:00,92.23,92.25,92.2,92.22,11060.0,86.4511,86.4698,86.423,86.4417,11060.0
2023-02-13 12:35:00,92.22,92.24,92.19,92.19,12651.0,86.4417,86.4605,86.4136,86.4136,12651.0
2023-02-13 12:40:00,92.19,92.31,92.18,92.3,122994.0,86.4136,86.5261,86.4042,86.5167,122994.0
2023-02-13 12:45:00,92.3,92.36,92.25,92.29,56504.0,86.5167,86.573,86.4698,86.5073,56504.0
2023-02-13 12:50:00,92.29,92.29,92.22,92.25,11735.0,86.5073,86.5073,86.4417,86.4698,11735.0
2023-02-13 12:55:00,92.23,92.26,92.15,92.2,16926.0,86.4511,86.4792,86.3761,86.423,16926.0
2023-02-13 13:00:00,92.2,92.26,92.18,92.2,20163.0,86.423,86.4792,86.4042,86.423,20163.0
2023-02-13 13:05:00,92.21,92.21,92.09,92.09,19988.0,86.4324,86.4324,86.3199,86.3199,19988.0
2023-02-13 13:10:00,92.1,92.12,92.02,92.12,12242.0,86.3292,86.348,86.2543,86.348,12242.0
2023-02-13 13:15:00,92.11,92.16,92.08,92.09,14158.0,86.3386,86.3855,86.3105,86.3199,14158.0
2023-02-13 13:20:00,92.09,92.14,92.08,92.08,8563.0,86.3199,86.3667,86.3105,86.3105,8563.0
2023-02-13 13:25:00,92.08,92.19,92.08,92.17,15132.0,86.3105,86.4136,86.3105,86.3949,15132.0
2023-02-13 13:30:00,92.17,92.25,92.16,92.18,15963.0,86.3949,86.4698,86.3855,86.4042,15963.0
2023-02-13 13:35:00,92.18,92.24,92.16,92.18,15721.0,86.4042,86.4605,86.3855,86.4042,15721.0
2023-02-13 13:40:00,92.18,92.22,92.13,92.2,24720.0,86.4042,86.4417,86.3574,86.423,24720.0
2023-02-13 13:45:00,92.21,92.26,92.2,92.24,28519.0,86.4324,86.4792,86.423,86.4605,28519.0
2023-02-13 13:50:00,92.25,92.32,92.23,92.23,18257.0,86.4698,86.5355,86.4511,86.4511,18257.0
2023-02-13 13:55:00,92.24,92.32,92.24,92.29,27094.0,86.4605,86.5355,86.4605,86.5073,27094.0
2023-02-13 14:00:00,92.3,92.33,92.22,92.24,17005.0,86.5167,86.5448,86.4417,86.4605,17005.0
2023-02-13 14:05:00,92.23,92.23,92.14,92.18,14709.0,86.4511,86.4511,86.3667,86.4042,14709.0
2023-02-13 14:10:00,92.19,92.22,92.14,92.17,35782.0,86.4136,86.4417,86.3667,86.3949,35782.0
2023-02-13 14:15:00,92.15,92.17,92.11,92.17,11131.0,86.3761,86.3949,86.3386,86.3949,11131.0
2023-02-13 14:20:00,92.18,92.18,92.11,92.11,11441.0,86.4042,86.4042,86.3386,86.3386,11441.0
2023-02-13 14:25:00,92.1,92.14,91.99,92.0,19993.0,86.3292,86.3667,86.2261,86.2355,19993.0
2023-02-13 14:30:00,92.0,92.06,91.97,91.98,16557.0,86.2355,86.2918,86.2074,86.2168,16557.0
2023-02-13 14:35:00,91.97,92.07,91.96,92.02,17022.0,86.2074,86.3011,86.198,86.2543,17022.0
2023-02-13 14:40:00,92.02,92.05,91.93,92.05,15509.0,86.2543,86.2824,86.1699,86.2824,15509.0
2023-02-13 14:45:00,92.05,92.07,91.93,91.96,17667.0,86.2824,86.3011,86.1699,86.198,17667.0
2023-02-13 14:50:00,91.95,92.04,91.95,92.03,16966.0,86.1886,86.273,86.1886,86.2636,16966.0
2023-02-13 14:55:00,92.03,92.05,91.99,92.03,15623.0,86.2636,86.2824,86.2261,86.2636,15623.0
2023-02-13 15:00:00,92.01,92.03,91.88,91.98,18406.0,86.2449,86.2636,86.123,86.2168,18406.0
2023-02-13 15:05:00,91.98,92.01,91.95,91.99,20844.0,86.2168,86.2449,86.1886,86.2261,20844.0
2023-02-13 15:10:00,91.98,92.04,91.95,92.0,40344.0,86.2168,86.273,86.1886,86.2355,40344.0
2023-02-13 15:15:00,92.0,92.05,91.95,92.01,15750.0,86.2355,86.2824,86.1886,86.2449,15750.0
2023-02-13 15:20:00,92.02,92.07,92.01,92.04,20123.0,86.2543,86.3011,86.2449,86.273,20123.0
2023-02-13 15:25:00,92.04,92.1,92.01,92.06,25860.0,86.273,86.3292,86.2449,86.2918,25860.0
2023-02-13 15:30:00,92.07,92.15,92.07,92.09,27519.0,86.3011,86.3761,86.3011,86.3199,27519.0
2023-02-13 15:35:00,92.09,92.16,92.08,92.15,37860.0,86.3199,86.3855,86.3105,86.3761,37860.0
2023-02-13 15:40:00,92.15,92.18,92.12,92.15,82530.0,86.3761,86.4042,86.348,86.3761,82530.0
2023-02-13 15:45:00,92.15,92.19,92.05,92.17,70060.0,86.3761,86.4136,86.2824,86.3949,70060.0
2023-02-13 15:50:00,92.16,92.17,92.06,92.14,134274.0,86.3855,86.3949,86.2918,86.3667,134274.0
2023-02-13 15:55:00,92.14,92.26,92.14,92.26,391518.0,86.3667,86.4792,86.3667,86.4792,391518.0
2023-02-14 09:30:00,91.99,92.13,91.5,91.68,93179.0,86.2261,86.3574,85.7668,85.9356,93179.0
2023-02-14 09:35:00,91.67,91.76,91.55,91.75,58978.0,85.9262,86.0105,85.8137,86.0012,58978.0
2023-02-14 09:40:00,91.74,91.9,91.72,91.84,42807.0,85.9918,86.1418,85.9731,86.0855,42807.0
2023-02-14 09:45:00,91.86,92.12,91.86,91.98,62350.0,86.1043,86.348,86.1043,86.2168,62350.0
2023-02-14 09:50:00,91.98,92.16,91.97,92.1,46549.0,86.2168,86.3855,86.2074,86.3292,46549.0
2023-02-14 09:55:00,92.12,92.37,92.1,92.33,50574.0,86.348,86.5823,86.3292,86.5448,50574.0
2023-02-14 10:00:00,92.36,92.39,92.3,92.34,45905.0,86.573,86.6011,86.5167,86.5542,45905.0
2023-02-14 10:05:00,92.35,92.45,92.29,92.4,40124.0,86.5636,86.6573,86.5073,86.6104,40124.0
2023-02-14 10:10:00,92.41,92.6,92.39,92.48,54788.0,86.6198,86.7979,86.6011,86.6854,54788.0
2023-02-14 10:15:00,92.5,92.63,92.48,92.52,38093.0,86.7042,86.826,86.6854,86.7229,38093.0
2023-02-14 10:20:00,92.5,92.54,92.42,92.42,15326.0,86.7042,86.7417,86.6292,86.6292,15326.0
2023-02-14 10:25:00,92.4,92.4,92.01,92.01,98827.0,86.6104,86.6104,86.2449,86.2449,98827.0
2023-02-14 10:30:00,92.01,92.13,91.91,91.94,33327.0,86.2449,86.3574,86.1512,86.1793,33327.0
2023-02-14 10:35:00,91.93,91.94,91.58,91.58,75218.0,86.1699,86.1793,85.8418,85.8418,75218.0
2023-02-14 10:40:00,91.58,91.74,91.53,91.71,67861.0,85.8418,85.9918,85.795,85.9637,67861.0
2023-02-14 10:45:00,91.7,91.7,91.45,91.66,213614.0,85.9543,85.9543,85.72,85.9168,213614.0
2023-02-14 10:50:00,91.66,91.67,91.38,91.46,58149.0,85.9168,85.9262,85.6544,85.7293,58149.0
2023-02-14 10:55:00,91.48,91.67,91.42,91.56,39134.0,85.7481,85.9262,85.6919,85.8231,39134.0
2023-02-14 11:00:00,91.57,91.82,91.55,91.78,103564.0,85.8325,86.0668,85.8137,86.0293,103564.0
2023-02-14 11:05:00,91.77,91.88,91.72,91.73,38895.0,86.0199,86.123,85.9731,85.9824,38895.0
2023-02-14 11:10:00,91.73,91.84,91.69,91.74,23175.0,85.9824,86.0855,85.9449,85.9918,23175.0
2023-02-14 11:15:00,91.74,91.84,91.7,91.81,26502.0,85.9918,86.0855,85.9543,86.0574,26502.0
2023-02-14 11:20:00,91.78,91.82,91.74,91.8,12378.0,86.0293,86.0668,85.9918,86.048,12378.0
2023-02-14 11:25:00,91.8,91.82,91.4,91.41,64539.0,86.048,86.0668,85.6731,85.6825,64539.0
2023-02-14 11:30:00,91.41,91.41,91.01,91.11,81022.0,85.6825,85.6825,85.3075,85.4013,81022.0
2023-02-14 11:35:00,91.1,91.29,91.1,91.18,39099.0,85.3919,85.57,85.3919,85.4669,39099.0
2023-02-14 11:40:00,91.14,91.19,91.03,91.09,50160.0,85.4294,85.4763,85.3263,85.3825,50160.0
2023-02-14 11:45:00,91.08,91.26,91.07,91.2,47248.0,85.3732,85.5419,85.3638,85.4856,47248.0
2023-02-14 11:50:00,91.2,91.21,91.0,91.1,58357.0,85.4856,85.495,85.2982,85.3919,58357.0
2023-02-14 11:55:00,91.1,91.18,91.03,91.16,31461.0,85.3919,85.4669,85.3263,85.4481,31461.0
2023-02-14 12:00:00,91.15,91.27,91.12,91.13,42157.0,85.4388,85.5513,85.4107,85.42,42157.0
2023-02-14 12:05:00,91.11,91.14,91.05,91.09,8474.0,85.4013,85.4294,85.345,85.3825,8474.0
2023-02-14 12:10:00,91.07,91.24,91.06,91.2,21352.0,85.3638,85.5231,85.3544,85.4856,21352.0
2023-02-14 12:15:00,91.21,91.21,91.02,91.08,26047.0,85.495,85.495,85.3169,85.3732,26047.0
2023-02-14 12:20:00,91.07,91.19,90.97,90.97,34204.0,85.3638,85.4763,85.27,85.27,34204.0
2023-02-14 12:25:00,90.97,91.16,90.97,91.06,17605.0,85.27,85.4481,85.27,85.3544,17605.0
2023-02-14 12:30:00,91.05,91.1,91.03,91.09,11154.0,85.345,85.3919,85.3263,85.3825,11154.0
2023-02-14 12:35:00,91.09,91.1,90.92,91.0,21773.0,85.3825,85.3919,85.2232,85.2982,21773.0
2023-02-14 12:40:00,90.98,91.06,90.95,90.96,14803.0,85.2794,85.3544,85.2513,85.2607,14803.0
2023-02-14 12:45:00,90.97,91.08,90.95,91.04,17961.0,85.27,85.3732,85.2513,85.3357,17961.0
2023-02-14 12:50:00,91.04,91.04,90.93,90.94,10888.0,85.3357,85.3357,85.2326,85.2419,10888.0
2023-02-14 12:55:00,90.95,91.08,90.95,91.02,18437.0,85.2513,85.3732,85.2513,85.3169,18437.0
2023-02-14 13:00:00,91.01,91.44,91.01,91.4,76499.0,85.3075,85.7106,85.3075,85.6731,76499.0
2023-02-14 13:05:00,91.39,91.47,91.33,91.33,25472.0,85.6637,85.7387,85.6075,85.6075,25472.0
2023-02-14 13:10:00,91.33,91.4,91.24,91.38,26621.0,85.6075,85.6731,85.5231,85.6544,26621.0
2023-02-14 13:15:00,91.38,91.58,91.38,91.43,41802.0,85.6544,85.8418,85.6544,85.7012,41802.0
2023-02-14 13:20:00,91.44,91.47,91.27,91.3,31500.0,85.7106,85.7387,85.5513,85.5794,31500.0
2023-02-14 13:25:00,91.27,91.33,91.22,91.3,16823.0,85.5513,85.6075,85.5044,85.5794,16823.0
2023-02-14 13:30:00,91.31,91.42,91.31,91.41,20533.0,85.5887,85.6919,85.5887,85.6825,20533.0
2023-02-14 13:35:00,91.42,91.43,91.28,91.28,11031.0,85.6919,85.7012,85.5606,85.5606,11031.0
2023-02-14 13:40:00,91.28,91.31,91.12,91.13,19711.0,85.5606,85.5887,85.4107,85.42,19711.0
2023-02-14 13:45:00,91.14,91.33,91.14,91.28,12859.0,85.4294,85.6075,85.4294,85.5606,12859.0
2023-02-14 13:50:00,91.29,91.35,91.26,91.3,8923.0,85.57,85.6262,85.5419,85.5794,8923.0
2023-02-14 13:55:00,91.31,91.36,91.25,91.3,17435.0,85.5887,85.6356,85.5325,85.5794,17435.0
2023-02-14 14:00:00,91.28,91.38,91.2,91.32,15203.0,85.5606,85.6544,85.4856,85.5981,15203.0
2023-02-14 14:05:00,91.3,91.3,91.04,91.13,34721.0,85.5794,85.5794,85.3357,85.42,34721.0
2023-02-14 14:10:00,91.14,91.24,91.14,91.21,17610.0,85.4294,85.5231,85.4294,85.495,17610.0
2023-02-14 14:15:00,91.2,91.37,91.2,91.35,36112.0,85.4856,85.645,85.4856,85.6262,36112.0
2023-02-14 14:20:00,91.35,91.4,91.31,91.35,17651.0,85.6262,85.6731,85.5887,85.6262,17651.0
2023-02-14 14:25:00,91.36,91.41,91.33,91.41,26072.0,85.6356,85.6825,85.6075,85.6825,26072.0
2023-02-14 14:30:00,91.41,91.62,91.41,91.62,24006.0,85.6825,85.8793,85.6825,85.8793,24006.0
2023-02-14 14:35:00,91.62,91.72,91.59,91.59,79506.0,85.8793,85.9731,85.8512,85.8512,79506.0
2023-02-14 14:40:00,91.61,91.68,91.61,91.66,12302.0,85.8699,85.9356,85.8699,85.9168,12302.0
2023-02-14 14:45:00,91.67,91.75,91.66,91.71,24885.0,85.9262,86.0012,85.9168,85.9637,24885.0
2023-02-14 14:50:00,91.71,91.77,91.63,91.68,18385.0,85.9637,86.0199,85.8887,85.9356,18385.0
2023-02-14 14:55:00,91.69,91.75,91.62,91.65,16176.0,85.9449,86.0012,85.8793,85.9074,16176.0
2023-02-14 15:00:00,91.65,91.72,91.59,91.6,38530.0,85.9074,85.9731,85.8512,85.8606,38530.0
2023-02-14 15:05:00,91.58,91.63,91.53,91.59,22999.0,85.8418,85.8887,85.795,85.8512,22999.0
2023-02-14 15:10:00,91.6,91.64,91.51,91.62,32479.0,85.8606,85.8981,85.7762,85.8793,32479.0
2023-02-14 15:15:00,91.62,91.65,91.51,91.62,24563.0,85.8793,85.9074,85.7762,85.8793,24563.0
2023-02-14 15:20:00,91.62,91.69,91.6,91.63,22308.0,85.8793,85.9449,85.8606,85.8887,22308.0
2023-02-14 15:25:00,91.62,91.66,91.58,91.59,37389.0,85.8793,85.9168,85.8418,85.8512,37389.0
2023-02-14 15:30:00,91.59,91.68,91.51,91.56,40752.0,85.8512,85.9356,85.7762,85.8231,40752.0
2023-02-14 15:35:00,91.56,91.59,91.46,91.55,59250.0,85.8231,85.8512,85.7293,85.8137,59250.0
2023-02-14 15:40:00,91.54,91.62,91.53,91.59,75198.0,85.8043,85.8793,85.795,85.8512,75198.0
2023-02-14 15:45:00,91.58,91.61,91.46,91.6,76951.0,85.8418,85.8699,85.7293,85.8606,76951.0
2023-02-14 15:50:00,91.59,91.64,91.5,91.64,139321.0,85.8512,85.8981,85.7668,85.8981,139321.0
2023-02-14 15:55:00,91.64,91.66,91.41,91.47,336574.0,85.8981,85.9168,85.6825,85.7387,336574.0
2023-02-15 09:30:00,90.82,90.93,90.68,90.85,90738.0,85.1294,85.2326,84.9982,85.1576,90738.0
2023-02-15 09:35:00,90.82,90.94,90.73,90.83,119662.0,85.1294,85.2419,85.0451,85.1388,119662.0
2023-02-15 09:40:00,90.84,91.08,90.84,90.94,21367.0,85.1482,85.3732,85.1482,85.2419,21367.0
2023-02-15 09:45:00,90.92,91.16,90.88,91.14,28540.0,85.2232,85.4481,85.1857,85.4294,28540.0
2023-02-15 09:50:00,91.13,91.16,90.75,90.9,53961.0,85.42,85.4481,85.0638,85.2044,53961.0
2023-02-15 09:55:00,90.9,91.01,90.83,91.0,13564.0,85.2044,85.3075,85.1388,85.2982,13564.0
2023-02-15 10:00:00,90.99,91.15,90.94,91.14,26405.0,85.2888,85.4388,85.2419,85.4294,26405.0
2023-02-15 10:05:00,91.12,91.18,90.88,90.98,25376.0,85.4107,85.4669,85.1857,85.2794,25376.0
2023-02-15 10:10:00,90.99,91.0,90.83,90.9,81529.0,85.2888,85.2982,85.1388,85.2044,81529.0
2023-02-15 10:15:00,90.89,91.16,90.88,91.15,22773.0,85.1951,85.4481,85.1857,85.4388,22773.0
2023-02-15 10:20:00,91.17,91.21,90.96,90.96,19972.0,85.4575,85.495,85.2607,85.2607,19972.0
2023-02-15 10:25:00,90.98,91.1,90.95,91.03,33032.0,85.2794,85.3919,85.2513,85.3263,33032.0
2023-02-15 10:30:00,91.04,91.22,91.0,91.19,45479.0,85.3357,85.5044,85.2982,85.4763,45479.0
2023-02-15 10:35:00,91.17,91.26,91.12,91.22,23067.0,85.4575,85.5419,85.4107,85.5044,23067.0
2023-02-15 10:40:00,91.22,91.27,91.08,91.1,32544.0,85.5044,85.5513,85.3732,85.3919,32544.0
2023-02-15 10:45:00,91.09,91.13,91.02,91.04,18333.0,85.3825,85.42,85.3169,85.3357,18333.0
2023-02-15 10:50:00,91.03,91.15,90.99,91.09,41705.0,85.3263,85.4388,85.2888,85.3825,41705.0
2023-02-15 10:55:00,91.09,91.19,91.06,91.07,17804.0,85.3825,85.4763,85.3544,85.3638,17804.0
2023-02-15 11:00:00,91.05,91.1,90.98,91.1,25953.0,85.345,85.3919,85.2794,85.3919,25953.0
2023-02-15 11:05:00,91.1,91.26,91.09,91.23,52192.0,85.3919,85.5419,85.3825,85.5138,52192.0
2023-02-15 11:10:00,91.23,91.26,91.2,91.2,10285.0,85.5138,85.5419,85.4856,85.4856,10285.0
2023-02-15 11:15:00,91.2,91.21,91.09,91.18,18451.0,85.4856,85.495,85.3825,85.4669,18451.0
2023-02-15 11:20:00,91.2,91.2,91.13,91.19,13960.0,85.4856,85.4856,85.42,85.4763,13960.0
2023-02-15 11:25:00,91.19,91.37,91.19,91.36,11656.0,85.4763,85.645,85.4763,85.6356,11656.0
2023-02-15 11:30:00,91.35,91.35,91.22,91.24,47742.0,85.6262,85.6262,85.5044,85.5231,47742.0
2023-02-15 11:35:00,91.24,91.32,91.21,91.3,16230.0,85.5231,85.5981,85.495,85.5794,16230.0
2023-02-15 11:40:00,91.32,91.43,91.32,91.42,19226.0,85.5981,85.7012,85.5981,85.6919,19226.0
2023-02-15 11:45:00,91.42,91.43,91.36,91.38,29130.0,85.6919,85.7012,85.6356,85.6544,29130.0
2023-02-15 11:50:00,91.38,91.41,91.31,91.37,6768.0,85.6544,85.6825,85.5887,85.645,6768.0
2023-02-15 11:55:00,91.39,91.43,91.31,91.31,33069.0,85.6637,85.7012,85.5887,85.5887,33069.0
2023-02-15 12:00:00,91.31,91.32,91.21,91.23,19615.0,85.5887,85.5981,85.495,85.5138,19615.0
2023-02-15 12:05:00,91.23,91.26,91.04,91.1,29072.0,85.5138,85.5419,85.3357,85.3919,29072.0
2023-02-15 12:10:00,91.1,91.16,91.02,91.06,15582.0,85.3919,85.4481,85.3169,85.3544,15582.0
2023-02-15 12:15:00,91.05,91.15,91.03,91.13,17643.0,85.345,85.4388,85.3263,85.42,17643.0
2023-02-15 12:20:00,91.11,91.12,91.04,91.09,11142.0,85.4013,85.4107,85.3357,85.3825,11142.0
2023-02-15 12:25:00,91.09,91.23,91.08,91.12,15770.0,85.3825,85.5138,85.3732,85.4107,15770.0
2023-02-15 12:30:00,91.09,91.19,91.09,91.19,6807.0,85.3825,85.4763,85.3825,85.4763,6807.0
2023-02-15 12:35:00,91.18,91.24,91.1,91.18,23787.0,85.4669,85.5231,85.3919,85.4669,23787.0
2023-02-15 12:40:00,91.17,91.26,91.16,91.26,11144.0,85.4575,85.5419,85.4481,85.5419,11144.0
2023-02-15 12:45:00,91.26,91.29,91.22,91.25,13343.0,85.5419,85.57,85.5044,85.5325,13343.0
2023-02-15 12:50:00,91.25,91.32,91.24,91.31,11041.0,85.5325,85.5981,85.5231,85.5887,11041.0
2023-02-15 12:55:00,91.32,91.32,91.17,91.22,20864.0,85.5981,85.5981,85.4575,85.5044,20864.0
2023-02-15 13:00:00,91.22,91.29,91.22,91.23,24159.0,85.5044,85.57,85.5044,85.5138,24159.0
2023-02-15 13:05:00,91.23,91.28,91.18,91.27,21199.0,85.5138,85.5606,85.4669,85.5513,21199.0
2023-02-15 13:10:00,91.27,91.35,91.26,91.34,17246.0,85.5513,85.6262,85.5419,85.6169,17246.0
2023-02-15 13:15:00,91.34,91.37,91.28,91.31,35465.0,85.6169,85.645,85.5606,85.5887,35465.0
2023-02-15 13:20:00,91.32,91.38,91.3,91.34,17463.0,85.5981,85.6544,85.5794,85.6169,17463.0
2023-02-15 13:25:00,91.34,91.41,91.34,91.41,7066.0,85.6169,85.6825,85.6169,85.6825,7066.0
2023-02-15 13:30:00,91.41,91.44,91.34,91.4,25239.0,85.6825,85.7106,85.6169,85.6731,25239.0
2023-02-15 13:35:00,91.4,91.43,91.37,91.39,15992.0,85.6731,85.7012,85.645,85.6637,15992.0
2023-02-15 13:40:00,91.4,91.5,91.34,91.46,18303.0,85.6731,85.7668,85.6169,85.7293,18303.0
2023-02-15 13:45:00,91.46,91.49,91.42,91.44,7984.0,85.7293,85.7575,85.6919,85.7106,7984.0
2023-02-15 13:50:00,91.45,91.46,91.39,91.44,56789.0,85.72,85.7293,85.6637,85.7106,56789.0
2023-02-15 13:55:00,91.44,91.51,91.42,91.51,13583.0,85.7106,85.7762,85.6919,85.7762,13583.0
2023-02-15 14:00:00,91.51,91.53,91.44,91.45,17501.0,85.7762,85.795,85.7106,85.72,17501.0
2023-02-15 14:05:00,91.45,91.54,91.45,91.51,20320.0,85.72,85.8043,85.72,85.7762,20320.0
2023-02-15 14:10:00,91.51,91.62,91.49,91.62,16120.0,85.7762,85.8793,85.7575,85.8793,16120.0
2023-02-15 14:15:00,91.62,91.64,91.55,91.55,16347.0,85.8793,85.8981,85.8137,85.8137,16347.0
2023-02-15 14:20:00,91.56,91.61,91.54,91.55,15049.0,85.8231,85.8699,85.8043,85.8137,15049.0
2023-02-15 14:25:00,91.56,91.6,91.5,91.58,9461.0,85.8231,85.8606,85.7668,85.8418,9461.0
2023-02-15 14:30:00,91.6,91.61,91.55,91.59,13646.0,85.8606,85.8699,85.8137,85.8512,13646.0
2023-02-15 14:35:00,91.59,91.59,91.53,91.57,8431.0,85.8512,85.8512,85.795,85.8325,8431.0
2023-02-15 14:40:00,91.58,91.6,91.52,91.59,9442.0,85.8418,85.8606,85.7856,85.8512,9442.0
2023-02-15 14:45:00,91.6,91.62,91.56,91.57,19725.0,85.8606,85.8793,85.8231,85.8325,19725.0
2023-02-15 14:50:00,91.59,91.63,91.49,91.5,27904.0,85.8512,85.8887,85.7575,85.7668,27904.0
2023-02-15 14:55:00,91.49,91.51,91.41,91.44,16583.0,85.7575,85.7762,85.6825,85.7106,16583.0
2023-02-15 15:00:00,91.44,91.55,91.44,91.55,23628.0,85.7106,85.8137,85.7106,85.8137,23628.0
2023-02-15 15:05:00,91.55,91.64,91.55,91.64,19616.0,85.8137,85.8981,85.8137,85.8981,19616.0
2023-02-15 15:10:00,91.65,91.67,91.61,91.62,28023.0,85.9074,85.9262,85.8699,85.8793,28023.0
2023-02-15 15:15:00,91.62,91.68,91.55,91.55,39895.0,85.8793,85.9356,85.8137,85.8137,39895.0
2023-02-15 15:20:00,91.56,91.6,91.54,91.57,21660.0,85.8231,85.8606,85.8043,85.8325,21660.0
2023-02-15 15:25:00,91.57,91.66,91.57,91.65,25226.0,85.8325,85.9168,85.8325,85.9074,25226.0
2023-02-15 15:30:00,91.66,91.73,91.59,91.63,38705.0,85.9168,85.9824,85.8512,85.8887,38705.0
2023-02-15 15:35:00,91.61,91.69,91.6,91.68,24125.0,85.8699,85.9449,85.8606,85.9356,24125.0
2023-02-15 15:40:00,91.68,91.71,91.63,91.64,39811.0,85.9356,85.9637,85.8887,85.8981,39811.0
2023-02-15 15:45:00,91.63,91.79,91.61,91.78,58791.0,85.8887,86.0387,85.8699,86.0293,58791.0
2023-02-15 15:50:00,91.79,91.82,91.67,91.76,156783.0,86.0387,86.0668,85.9262,86.0105,156783.0
2023-02-15 15:55:00,91.76,91.88,91.7,91.88,332450.0,86.0105,86.123,85.9543,86.123,332450.0
2023-02-16 09:30:00,90.85,90.85,90.14,90.2,269791.0,85.1576,85.1576,84.4921,84.5483,269791.0
2023-02-16 09:35:00,90.18,90.19,89.89,90.07,147052.0,84.5295,84.5389,84.2577,84.4264,147052.0
2023-02-16 09:40:00,90.07,90.13,89.89,90.1,126577.0,84.4264,84.4827,84.2577,84.4546,126577.0
2023-02-16 09:45:00,90.11,90.32,90.03,90.16,141615.0,84.4639,84.6608,84.3889,84.5108,141615.0
2023-02-16 09:50:00,90.15,90.38,90.14,90.24,78548.0,84.5014,84.717,84.4921,84.5858,78548.0
2023-02-16 09:55:00,90.23,90.32,90.11,90.18,70713.0,84.5764,84.6608,84.4639,84.5295,70713.0
2023-02-16 10:00:00,90.16,90.46,90.13,90.41,67252.0,84.5108,84.792,84.4827,84.7451,67252.0
2023-02-16 10:05:00,90.4,90.59,90.4,90.48,73938.0,84.7358,84.9139,84.7358,84.8108,73938.0
2023-02-16 10:10:00,90.47,90.69,90.46,90.59,40852.0,84.8014,85.0076,84.792,84.9139,40852.0
2023-02-16 10:15:00,90.6,90.62,90.53,90.59,24937.0,84.9232,84.942,84.8576,84.9139,24937.0
2023-02-16 10:20:00,90.58,90.69,90.58,90.6,31396.0,84.9045,85.0076,84.9045,84.9232,31396.0
2023-02-16 10:25:00,90.61,90.73,90.58,90.67,26402.0,84.9326,85.0451,84.9045,84.9888,26402.0
2023-02-16 10:30:00,90.66,90.76,90.63,90.74,40145.0,84.9795,85.0732,84.9514,85.0545,40145.0
2023-02-16 10:35:00,90.75,90.9,90.72,90.89,30655.0,85.0638,85.2044,85.0357,85.1951,30655.0
2023-02-16 10:40:00,90.89,91.0,90.84,90.93,49680.0,85.1951,85.2982,85.1482,85.2326,49680.0
2023-02-16 10:45:00,90.93,91.09,90.93,91.04,33646.0,85.2326,85.3825,85.2326,85.3357,33646.0
2023-02-16 10:50:00,91.05,91.06,90.93,90.99,25542.0,85.345,85.3544,85.2326,85.2888,25542.0
2023-02-16 10:55:00,90.99,90.99,90.89,90.95,45596.0,85.2888,85.2888,85.1951,85.2513,45596.0
2023-02-16 11:00:00,90.95,91.11,90.91,91.06,27508.0,85.2513,85.4013,85.2138,85.3544,27508.0
2023-02-16 11:05:00,91.06,91.07,90.85,90.96,54243.0,85.3544,85.3638,85.1576,85.2607,54243.0
2023-02-16 11:10:00,90.96,91.06,90.93,91.03,22244.0,85.2607,85.3544,85.2326,85.3263,22244.0
2023-02-16 11:15:00,91.04,91.12,91.0,91.12,21319.0,85.3357,85.4107,85.2982,85.4107,21319.0
2023-02-16 11:20:00,91.12,91.14,90.96,91.03,28741.0,85.4107,85.4294,85.2607,85.3263,28741.0
2023-02-16 11:25:00,91.04,91.19,90.97,91.19,30456.0,85.3357,85.4763,85.27,85.4763,30456.0
2023-02-16 11:30:00,91.2,91.26,91.16,91.25,27465.0,85.4856,85.5419,85.4481,85.5325,27465.0
2023-02-16 11:35:00,91.24,91.24,91.15,91.19,22086.0,85.5231,85.5231,85.4388,85.4763,22086.0
2023-02-16 11:40:00,91.2,91.32,91.18,91.32,22637.0,85.4856,85.5981,85.4669,85.5981,22637.0
2023-02-16 11:45:00,91.32,91.37,91.27,91.29,12210.0,85.5981,85.645,85.5513,85.57,12210.0
2023-02-16 11:50:00,91.29,91.29,91.15,91.16,25630.0,85.57,85.57,85.4388,85.4481,25630.0
2023-02-16 11:55:00,91.17,91.26,91.17,91.19,17371.0,85.4575,85.5419,85.4575,85.4763,17371.0
2023-02-16 12:00:00,91.18,91.26,91.17,91.2,17379.0,85.4669,85.5419,85.4575,85.4856,17379.0
2023-02-16 12:05:00,91.2,91.3,91.18,91.28,12927.0,85.4856,85.5794,85.4669,85.5606,12927.0
2023-02-16 12:10:00,91.29,91.37,91.27,91.32,15347.0,85.57,85.645,85.5513,85.5981,15347.0
2023-02-16 12:15:00,91.31,91.35,91.15,91.17,31893.0,85.5887,85.6262,85.4388,85.4575,31893.0
2023-02-16 12:20:00,91.17,91.45,91.16,91.43,18954.0,85.4575,85.72,85.4481,85.7012,18954.0
2023-02-16 12:25:00,91.44,91.46,91.37,91.37,16341.0,85.7106,85.7293,85.645,85.645,16341.0
2023-02-16 12:30:00,91.37,91.5,91.33,91.45,26546.0,85.645,85.7668,85.6075,85.72,26546.0
2023-02-16 12:35:00,91.46,91.51,91.44,91.5,20553.0,85.7293,85.7762,85.7106,85.7668,20553.0
2023-02-16 12:40:00,91.48,91.56,91.48,91.56,15650.0,85.7481,85.8231,85.7481,85.8231,15650.0
2023-02-16 12:45:00,91.57,91.61,91.54,91.57,14898.0,85.8325,85.8699,85.8043,85.8325,14898.0
2023-02-16 12:50:00,91.57,91.62,91.49,91.54,41706.0,85.8325,85.8793,85.7575,85.8043,41706.0
2023-02-16 12:55:00,91.54,91.58,91.47,91.54,30954.0,85.8043,85.8418,85.7387,85.8043,30954.0
2023-02-16 13:00:00,91.55,91.66,91.44,91.55,71576.0,85.8137,85.9168,85.7106,85.8137,71576.0
2023-02-16 13:05:00,91.56,91.62,91.53,91.59,14174.0,85.8231,85.8793,85.795,85.8512,14174.0
2023-02-16 13:10:00,91.59,91.6,91.49,91.53,18026.0,85.8512,85.8606,85.7575,85.795,18026.0
2023-02-16 13:15:00,91.52,91.56,91.45,91.51,14816.0,85.7856,85.8231,85.72,85.7762,14816.0
2023-02-16 13:20:00,91.5,91.51,91.42,91.49,21435.0,85.7668,85.7762,85.6919,85.7575,21435.0
2023-02-16 13:25:00,91.48,91.51,91.42,91.43,9549.0,85.7481,85.7762,85.6919,85.7012,9549.0
2023-02-16 13:30:00,91.43,91.49,91.33,91.48,15876.0,85.7012,85.7575,85.6075,85.7481,15876.0
2023-02-16 13:35:00,91.52,91.64,91.52,91.62,13963.0,85.7856,85.8981,85.7856,85.8793,13963.0
2023-02-16 13:40:00,91.6,91.6,91.49,91.53,20495.0,85.8606,85.8606,85.7575,85.795,20495.0
2023-02-16 13:45:00,91.53,91.56,91.41,91.48,36303.0,85.795,85.8231,85.6825,85.7481,36303.0
2023-02-16 13:50:00,91.47,91.49,91.43,91.48,16200.0,85.7387,85.7575,85.7012,85.7481,16200.0
2023-02-16 13:55:00,91.47,91.48,91.4,91.45,12086.0,85.7387,85.7481,85.6731,85.72,12086.0
2023-02-16 14:00:00,91.45,91.58,91.45,91.57,13848.0,85.72,85.8418,85.72,85.8325,13848.0
2023-02-16 14:05:00,91.56,91.58,91.47,91.53,22314.0,85.8231,85.8418,85.7387,85.795,22314.0
2023-02-16 14:10:00,91.53,91.61,91.52,91.58,16664.0,85.795,85.8699,85.7856,85.8418,16664.0
2023-02-16 14:15:00,91.57,91.65,91.53,91.63,14795.0,85.8325,85.9074,85.795,85.8887,14795.0
2023-02-16 14:20:00,91.64,91.69,91.56,91.69,24971.0,85.8981,85.9449,85.8231,85.9449,24971.0
2023-02-16 14:25:00,91.69,91.76,91.69,91.71,19280.0,85.9449,86.0105,85.9449,85.9637,19280.0
2023-02-16 14:30:00,91.72,91.81,91.72,91.78,41261.0,85.9731,86.0574,85.9731,86.0293,41261.0
2023-02-16 14:35:00,91.79,91.81,91.7,91.7,46871.0,86.0387,86.0574,85.9543,85.9543,46871.0
2023-02-16 14:40:00,91.71,91.73,91.64,91.7,47905.0,85.9637,85.9824,85.8981,85.9543,47905.0
2023-02-16 14:45:00,91.7,91.73,91.67,91.69,16221.0,85.9543,85.9824,85.9262,85.9449,16221.0
2023-02-16 14:50:00,91.69,91.71,91.61,91.7,19721.0,85.9449,85.9637,85.8699,85.9543,19721.0
2023-02-16 14:55:00,91.71,91.73,91.67,91.69,17004.0,85.9637,85.9824,85.9262,85.9449,17004.0
2023-02-16 15:00:00,91.69,91.73,91.6,91.61,38480.0,85.9449,85.9824,85.8606,85.8699,38480.0
2023-02-16 15:05:00,91.6,91.66,91.38,91.51,220653.0,85.8606,85.9168,85.6544,85.7762,220653.0
2023-02-16 15:10:00,91.52,91.59,91.5,91.5,54290.0,85.7856,85.8512,85.7668,85.7668,54290.0
2023-02-16 15:15:00,91.5,91.5,91.31,91.32,70708.0,85.7668,85.7668,85.5887,85.5981,70708.0
2023-02-16 15:20:00,91.31,91.33,91.17,91.25,47983.0,85.5887,85.6075,85.4575,85.5325,47983.0
2023-02-16 15:25:00,91.25,91.34,91.13,91.13,60489.0,85.5325,85.6169,85.42,85.42,60489.0
2023-02-16 15:30:00,91.13,91.14,90.96,91.09,126287.0,85.42,85.4294,85.2607,85.3825,126287.0
2023-02-16 15:35:00,91.08,91.22,91.05,91.05,70059.0,85.3732,85.5044,85.345,85.345,70059.0
2023-02-16 15:40:00,91.05,91.09,90.93,91.06,110331.0,85.345,85.3825,85.2326,85.3544,110331.0
2023-02-16 15:45:00,91.07,91.09,90.93,90.99,159259.0,85.3638,85.3825,85.2326,85.2888,159259.0
2023-02-16 15:50:00,90.99,91.21,90.93,91.15,309225.0,85.2888,85.495,85.2326,85.4388,309225.0
2023-02-16 15:55:00,91.16,91.19,90.96,91.03,692134.0,85.4481,85.4763,85.2607,85.3263,692134.0
2023-02-17 09:30:00,90.72,90.94,90.61,90.85,61217.0,85.0357,85.2419,84.9326,85.1576,61217.0
2023-02-17 09:35:00,90.85,90.9,90.73,90.83,41195.0,85.1576,85.2044,85.0451,85.1388,41195.0
2023-02-17 09:40:00,90.83,90.87,90.55,90.57,73420.0,85.1388,85.1763,84.8764,84.8951,73420.0
2023-02-17 09:45:00,90.53,90.53,90.25,90.25,68856.0,84.8576,84.8576,84.5952,84.5952,68856.0
2023-02-17 09:50:00,90.26,90.3,89.86,89.86,208523.0,84.6045,84.642,84.2296,84.2296,208523.0
2023-02-17 09:55:00,89.85,89.94,89.8,89.84,53005.0,84.2202,84.3046,84.1734,84.2109,53005.0
2023-02-17 10:00:00,89.84,90.2,89.83,90.17,49593.0,84.2109,84.5483,84.2015,84.5202,49593.0
2023-02-17 10:05:00,90.18,90.28,90.17,90.22,36333.0,84.5295,84.6233,84.5202,84.567,36333.0
2023-02-17 10:10:00,90.22,90.42,90.19,90.33,62303.0,84.567,84.7545,84.5389,84.6701,62303.0
2023-02-17 10:15:00,90.34,90.56,90.33,90.53,32392.0,84.6795,84.8857,84.6701,84.8576,32392.0
2023-02-17 10:20:00,90.52,90.64,90.37,90.37,37077.0,84.8482,84.9607,84.7076,84.7076,37077.0
2023-02-17 10:25:00,90.37,90.44,90.27,90.28,35589.0,84.7076,84.7733,84.6139,84.6233,35589.0
2023-02-17 10:30:00,90.28,90.51,90.28,90.47,244044.0,84.6233,84.8389,84.6233,84.8014,244044.0
2023-02-17 10:35:00,90.48,90.6,90.32,90.43,58514.0,84.8108,84.9232,84.6608,84.7639,58514.0
2023-02-17 10:40:00,90.43,90.44,90.14,90.18,30669.0,84.7639,84.7733,84.4921,84.5295,30669.0
2023-02-17 10:45:00,90.18,90.28,90.13,90.23,33579.0,84.5295,84.6233,84.4827,84.5764,33579.0
2023-02-17 10:50:00,90.23,90.25,90.12,90.14,29338.0,84.5764,84.5952,84.4733,84.4921,29338.0
2023-02-17 10:55:00,90.13,90.18,90.05,90.1,26797.0,84.4827,84.5295,84.4077,84.4546,26797.0
2023-02-17 11:00:00,90.08,90.08,89.94,90.0,40252.0,84.4358,84.4358,84.3046,84.3608,40252.0
2023-02-17 11:05:00,90.02,90.1,90.0,90.04,27990.0,84.3796,84.4546,84.3608,84.3983,27990.0
2023-02-17 11:10:00,90.05,90.13,90.01,90.08,19873.0,84.4077,84.4827,84.3702,84.4358,19873.0
2023-02-17 11:15:00,90.09,90.09,89.99,90.01,18978.0,84.4452,84.4452,84.3515,84.3702,18978.0
2023-02-17 11:20:00,90.01,90.01,89.88,89.89,34969.0,84.3702,84.3702,84.2483,84.2577,34969.0
2023-02-17 11:25:00,89.88,89.95,89.84,89.95,49052.0,84.2483,84.314,84.2109,84.314,49052.0
2023-02-17 11:30:00,89.95,89.95,89.78,89.87,51989.0,84.314,84.314,84.1546,84.239,51989.0
2023-02-17 11:35:00,89.86,90.02,89.85,89.98,41416.0,84.2296,84.3796,84.2202,84.3421,41416.0
2023-02-17 11:40:00,89.98,90.07,89.97,90.07,28467.0,84.3421,84.4264,84.3327,84.4264,28467.0
2023-02-17 11:45:00,90.08,90.1,90.04,90.05,19679.0,84.4358,84.4546,84.3983,84.4077,19679.0
2023-02-17 11:50:00,90.04,90.08,89.92,89.98,28992.0,84.3983,84.4358,84.2858,84.3421,28992.0
2023-02-17 11:55:00,89.99,89.99,89.92,89.97,47315.0,84.3515,84.3515,84.2858,84.3327,47315.0
2023-02-17 12:00:00,89.97,90.09,89.93,90.02,108717.0,84.3327,84.4452,84.2952,84.3796,108717.0
2023-02-17 12:05:00,90.02,90.12,90.01,90.1,41246.0,84.3796,84.4733,84.3702,84.4546,41246.0
2023-02-17 12:10:00,90.11,90.19,90.11,90.16,42710.0,84.4639,84.5389,84.4639,84.5108,42710.0
2023-02-17 12:15:00,90.16,90.19,90.13,90.15,33440.0,84.5108,84.5389,84.4827,84.5014,33440.0
2023-02-17 12:20:00,90.16,90.25,90.11,90.22,18992.0,84.5108,84.5952,84.4639,84.567,18992.0
2023-02-17 12:25:00,90.21,90.27,90.17,90.19,20621.0,84.5577,84.6139,84.5202,84.5389,20621.0
2023-02-17 12:30:00,90.18,90.19,90.12,90.16,20755.0,84.5295,84.5389,84.4733,84.5108,20755.0
2023-02-17 12:35:00,90.17,90.21,90.12,90.15,15546.0,84.5202,84.5577,84.4733,84.5014,15546.0
2023-02-17 12:40:00,90.15,90.17,90.07,90.08,31210.0,84.5014,84.5202,84.4264,84.4358,31210.0
2023-02-17 12:45:00,90.07,90.12,90.03,90.03,23063.0,84.4264,84.4733,84.3889,84.3889,23063.0
2023-02-17 12:50:00,90.03,90.04,89.86,89.91,56033.0,84.3889,84.3983,84.2296,84.2765,56033.0
2023-02-17 12:55:00,89.91,90.04,89.9,90.01,22770.0,84.2765,84.3983,84.2671,84.3702,22770.0
2023-02-17 13:00:00,90.01,90.08,90.0,90.07,23307.0,84.3702,84.4358,84.3608,84.4264,23307.0
2023-02-17 13:05:00,90.08,90.12,89.99,90.11,36338.0,84.4358,84.4733,84.3515,84.4639,36338.0
2023-02-17 13:10:00,90.11,90.17,90.1,90.16,27662.0,84.4639,84.5202,84.4546,84.5108,27662.0
2023-02-17 13:15:00,90.17,90.28,90.16,90.23,31411.0,84.5202,84.6233,84.5108,84.5764,31411.0
2023-02-17 13:20:00,90.23,90.23,90.14,90.18,28919.0,84.5764,84.5764,84.4921,84.5295,28919.0
2023-02-17 13:25:00,90.18,90.22,90.12,90.18,31506.0,84.5295,84.567,84.4733,84.5295,31506.0
2023-02-17 13:30:00,90.19,90.19,90.06,90.15,36433.0,84.5389,84.5389,84.4171,84.5014,36433.0
2023-02-17 13:35:00,90.15,90.21,90.14,90.14,32783.0,84.5014,84.5577,84.4921,84.4921,32783.0
2023-02-17 13:40:00,90.15,90.22,90.14,90.15,56853.0,84.5014,84.567,84.4921,84.5014,56853.0
2023-02-17 13:45:00,90.15,90.19,90.12,90.14,29575.0,84.5014,84.5389,84.4733,84.4921,29575.0
2023-02-17 13:50:00,90.13,90.16,90.04,90.13,53686.0,84.4827,84.5108,84.3983,84.4827,53686.0
2023-02-17 13:55:00,90.13,90.22,90.11,90.22,49787.0,84.4827,84.567,84.4639,84.567,49787.0
2023-02-17 14:00:00,90.22,90.35,90.2,90.35,44890.0,84.567,84.6889,84.5483,84.6889,44890.0
2023-02-17 14:05:00,90.35,90.44,90.34,90.42,56089.0,84.6889,84.7733,84.6795,84.7545,56089.0
2023-02-17 14:10:00,90.41,90.45,90.27,90.31,72846.0,84.7451,84.7826,84.6139,84.6514,72846.0
2023-02-17 14:15:00,90.3,90.38,90.28,90.31,24893.0,84.642,84.717,84.6233,84.6514,24893.0
2023-02-17 14:20:00,90.3,90.5,90.29,90.49,24223.0,84.642,84.8295,84.6327,84.8201,24223.0
2023-02-17 14:25:00,90.49,90.49,90.32,90.33,172586.0,84.8201,84.8201,84.6608,84.6701,172586.0
2023-02-17 14:30:00,90.32,90.4,90.29,90.37,46045.0,84.6608,84.7358,84.6327,84.7076,46045.0
2023-02-17 14:35:00,90.36,90.49,90.34,90.47,28114.0,84.6983,84.8201,84.6795,84.8014,28114.0
2023-02-17 14:40:00,90.47,90.47,90.32,90.33,40957.0,84.8014,84.8014,84.6608,84.6701,40957.0
2023-02-17 14:45:00,90.33,90.44,90.31,90.42,20760.0,84.6701,84.7733,84.6514,84.7545,20760.0
2023-02-17 14:50:00,90.43,90.54,90.43,90.52,40109.0,84.7639,84.867,84.7639,84.8482,40109.0
2023-02-17 14:55:00,90.52,90.56,90.49,90.52,36059.0,84.8482,84.8857,84.8201,84.8482,36059.0
2023-02-17 15:00:00,90.52,90.64,90.5,90.56,55711.0,84.8482,84.9607,84.8295,84.8857,55711.0
2023-02-17 15:05:00,90.56,90.68,90.51,90.68,32585.0,84.8857,84.9982,84.8389,84.9982,32585.0
2023-02-17 15:10:00,90.67,90.68,90.57,90.64,47444.0,84.9888,84.9982,84.8951,84.9607,47444.0
2023-02-17 15:15:00,90.64,90.73,90.57,90.62,49159.0,84.9607,85.0451,84.8951,84.942,49159.0
2023-02-17 15:20:00,90.61,90.64,90.51,90.58,52890.0,84.9326,84.9607,84.8389,84.9045,52890.0
2023-02-17 15:25:00,90.57,90.63,90.47,90.51,56078.0,84.8951,84.9514,84.8014,84.8389,56078.0
2023-02-17 15:30:00,90.51,90.7,90.47,90.7,71770.0,84.8389,85.017,84.8014,85.017,71770.0
2023-02-17 15:35:00,90.7,90.76,90.61,90.65,62315.0,85.017,85.0732,84.9326,84.9701,62315.0
2023-02-17 15:40:00,90.65,90.78,90.63,90.71,94742.0,84.9701,85.092,84.9514,85.0263,94742.0
2023-02-17 15:45:00,90.72,90.75,90.61,90.63,122319.0,85.0357,85.0638,84.9326,84.9514,122319.0
2023-02-17 15:50:00,90.64,90.81,90.64,90.68,181877.0,84.9607,85.1201,84.9607,84.9982,181877.0
2023-02-17 15:55:00,90.68,90.74,90.62,90.66,706704.0,84.9982,85.0545,84.942,84.9795,706704.0
2023-02-21 09:30:00,90.11,90.13,89.78,89.91,124278.0,84.4639,84.4827,84.1546,84.2765,124278.0
2023-02-21 09:35:00,89.92,89.97,89.54,89.61,75454.0,84.2858,84.3327,83.9296,83.9953,75454.0
2023-02-21 09:40:00,89.61,89.77,89.52,89.74,35129.0,83.9953,84.1452,83.9109,84.1171,35129.0
2023-02-21 09:45:00,89.73,89.8,89.49,89.54,67721.0,84.1077,84.1734,83.8828,83.9296,67721.0
2023-02-21 09:50:00,89.55,89.65,89.51,89.56,46337.0,83.939,84.0328,83.9015,83.9484,46337.0
2023-02-21 09:55:00,89.56,89.58,89.25,89.25,56596.0,83.9484,83.9671,83.6578,83.6578,56596.0
2023-02-21 10:00:00,89.24,89.34,89.13,89.25,23141.0,83.6484,83.7422,83.5453,83.6578,23141.0
2023-02-21 10:05:00,89.27,89.39,89.22,89.33,24014.0,83.6766,83.789,83.6297,83.7328,24014.0
2023-02-21 10:10:00,89.34,89.38,89.18,89.21,55992.0,83.7422,83.7797,83.5922,83.6203,55992.0
2023-02-21 10:15:00,89.21,89.3,89.15,89.27,34454.0,83.6203,83.7047,83.5641,83.6766,34454.0
2023-02-21 10:20:00,89.25,89.35,89.18,89.3,26646.0,83.6578,83.7516,83.5922,83.7047,26646.0
2023-02-21 10:25:00,89.3,89.3,89.15,89.22,40956.0,83.7047,83.7047,83.5641,83.6297,40956.0
2023-02-21 10:30:00,89.22,89.37,89.2,89.24,29476.0,83.6297,83.7703,83.611,83.6484,29476.0
2023-02-21 10:35:00,89.23,89.32,89.17,89.25,27695.0,83.6391,83.7234,83.5828,83.6578,27695.0
2023-02-21 10:40:00,89.25,89.5,89.25,89.38,27083.0,83.6578,83.8922,83.6578,83.7797,27083.0
2023-02-21 10:45:00,89.38,89.4,89.22,89.25,23568.0,83.7797,83.7984,83.6297,83.6578,23568.0
2023-02-21 10:50:00,89.25,89.28,89.09,89.14,33501.0,83.6578,83.6859,83.5078,83.5547,33501.0
2023-02-21 10:55:00,89.13,89.18,89.05,89.05,24435.0,83.5453,83.5922,83.4704,83.4704,24435.0
2023-02-21 11:00:00,89.03,89.18,89.02,89.07,24277.0,83.4516,83.5922,83.4422,83.4891,24277.0
2023-02-21 11:05:00,89.06,89.09,88.98,88.99,48323.0,83.4797,83.5078,83.4047,83.4141,48323.0
2023-02-21 11:10:00,88.99,89.01,88.89,88.96,33282.0,83.4141,83.4329,83.3204,83.386,33282.0
2023-02-21 11:15:00,88.98,89.02,88.93,88.96,33003.0,83.4047,83.4422,83.3579,83.386,33003.0
2023-02-21 11:20:00,88.95,89.04,88.93,88.95,23595.0,83.3766,83.461,83.3579,83.3766,23595.0
2023-02-21 11:25:00,88.96,89.04,88.95,88.97,27255.0,83.386,83.461,83.3766,83.3954,27255.0
2023-02-21 11:30:00,88.96,89.0,88.87,88.9,77768.0,83.386,83.4235,83.3016,83.3297,77768.0
2023-02-21 11:35:00,88.91,88.99,88.85,88.86,19327.0,83.3391,83.4141,83.2829,83.2923,19327.0
2023-02-21 11:40:00,88.87,89.04,88.87,88.98,36664.0,83.3016,83.461,83.3016,83.4047,36664.0
2023-02-21 11:45:00,88.97,89.04,88.95,88.99,29108.0,83.3954,83.461,83.3766,83.4141,29108.0
2023-02-21 11:50:00,88.98,88.98,88.9,88.97,15876.0,83.4047,83.4047,83.3297,83.3954,15876.0
2023-02-21 11:55:00,88.97,89.03,88.92,88.93,38432.0,83.3954,83.4516,83.3485,83.3579,38432.0
2023-02-21 12:00:00,88.92,89.01,88.89,88.99,42062.0,83.3485,83.4329,83.3204,83.4141,42062.0
2023-02-21 12:05:00,89.0,89.03,88.9,88.94,21084.0,83.4235,83.4516,83.3297,83.3672,21084.0
2023-02-21 12:10:00,88.94,88.95,88.84,88.86,19139.0,83.3672,83.3766,83.2735,83.2923,19139.0
2023-02-21 12:15:00,88.86,88.9,88.82,88.9,18556.0,83.2923,83.3297,83.2548,83.3297,18556.0
2023-02-21 12:20:00,88.91,88.92,88.78,88.83,20861.0,83.3391,83.3485,83.2173,83.2641,20861.0
2023-02-21 12:25:00,88.81,88.83,88.73,88.78,22282.0,83.2454,83.2641,83.1704,83.2173,22282.0
2023-02-21 12:30:00,88.79,88.84,88.76,88.84,14105.0,83.2266,83.2735,83.1985,83.2735,14105.0
2023-02-21 12:35:00,88.84,88.91,88.81,88.86,15487.0,83.2735,83.3391,83.2454,83.2923,15487.0
2023-02-21 12:40:00,88.87,88.95,88.84,88.92,11349.0,83.3016,83.3766,83.2735,83.3485,11349.0
2023-02-21 12:45:00,88.93,88.98,88.86,88.96,10855.0,83.3579,83.4047,83.2923,83.386,10855.0
2023-02-21 12:50:00,88.96,88.99,88.95,88.98,17381.0,83.386,83.4141,83.3766,83.4047,17381.0
2023-02-21 12:55:00,88.98,89.0,88.92,88.98,70032.0,83.4047,83.4235,83.3485,83.4047,70032.0
2023-02-21 13:00:00,88.97,89.0,88.92,88.99,22374.0,83.3954,83.4235,83.3485,83.4141,22374.0
2023-02-21 13:05:00,88.98,89.01,88.89,88.9,74277.0,83.4047,83.4329,83.3204,83.3297,74277.0
2023-02-21 13:10:00,88.9,88.91,88.82,88.82,28184.0,83.3297,83.3391,83.2548,83.2548,28184.0
2023-02-21 13:15:00,88.81,88.88,88.8,88.8,24621.0,83.2454,83.311,83.236,83.236,24621.0
2023-02-21 13:20:00,88.79,88.79,88.74,88.74,17215.0,83.2266,83.2266,83.1798,83.1798,17215.0
2023-02-21 13:25:00,88.74,88.82,88.74,88.77,21260.0,83.1798,83.2548,83.1798,83.2079,21260.0
2023-02-21 13:30:00,88.77,88.79,88.7,88.7,22502.0,83.2079,83.2266,83.1423,83.1423,22502.0
2023-02-21 13:35:00,88.7,88.7,88.6,88.64,87241.0,83.1423,83.1423,83.0485,83.086,87241.0
2023-02-21 13:40:00,88.64,88.71,88.61,88.7,31042.0,83.086,83.1517,83.0579,83.1423,31042.0
2023-02-21 13:45:00,88.7,88.79,88.68,88.76,22011.0,83.1423,83.2266,83.1235,83.1985,22011.0
2023-02-21 13:50:00,88.76,88.76,88.65,88.69,25528.0,83.1985,83.1985,83.0954,83.1329,25528.0
2023-02-21 13:55:00,88.69,88.73,88.68,88.71,29892.0,83.1329,83.1704,83.1235,83.1517,29892.0
2023-02-21 14:00:00,88.72,88.76,88.68,88.73,34578.0,83.161,83.1985,83.1235,83.1704,34578.0
2023-02-21 14:05:00,88.73,88.74,88.6,88.6,18642.0,83.1704,83.1798,83.0485,83.0485,18642.0
2023-02-21 14:10:00,88.59,88.61,88.5,88.6,26645.0,83.0392,83.0579,82.9548,83.0485,26645.0
2023-02-21 14:15:00,88.61,88.67,88.6,88.62,18484.0,83.0579,83.1142,83.0485,83.0673,18484.0
2023-02-21 14:20:00,88.61,88.67,88.58,88.59,53677.0,83.0579,83.1142,83.0298,83.0392,53677.0
2023-02-21 14:25:00,88.58,88.74,88.58,88.7,57670.0,83.0298,83.1798,83.0298,83.1423,57670.0
2023-02-21 14:30:00,88.69,88.81,88.68,88.81,85698.0,83.1329,83.2454,83.1235,83.2454,85698.0
2023-02-21 14:35:00,88.81,88.84,88.73,88.78,87758.0,83.2454,83.2735,83.1704,83.2173,87758.0
2023-02-21 14:40:00,88.78,88.84,88.66,88.81,115666.0,83.2173,83.2735,83.1048,83.2454,115666.0
2023-02-21 14:45:00,88.82,88.85,88.77,88.78,13896.0,83.2548,83.2829,83.2079,83.2173,13896.0
2023-02-21 14:50:00,88.77,88.79,88.72,88.79,40661.0,83.2079,83.2266,83.161,83.2266,40661.0
2023-02-21 14:55:00,88.79,88.82,88.66,88.67,32423.0,83.2266,83.2548,83.1048,83.1142,32423.0
2023-02-21 15:00:00,88.68,88.72,88.66,88.72,42535.0,83.1235,83.161,83.1048,83.161,42535.0
2023-02-21 15:05:00,88.72,88.81,88.69,88.69,33923.0,83.161,83.2454,83.1329,83.1329,33923.0
2023-02-21 15:10:00,88.7,88.76,88.68,88.69,36730.0,83.1423,83.1985,83.1235,83.1329,36730.0
2023-02-21 15:15:00,88.69,88.73,88.64,88.7,46513.0,83.1329,83.1704,83.086,83.1423,46513.0
2023-02-21 15:20:00,88.69,88.74,88.59,88.74,50212.0,83.1329,83.1798,83.0392,83.1798,50212.0
2023-02-21 15:25:00,88.73,88.75,88.66,88.73,39036.0,83.1704,83.1891,83.1048,83.1704,39036.0
2023-02-21 15:30:00,88.74,88.98,88.74,88.93,55324.0,83.1798,83.4047,83.1798,83.3579,55324.0
2023-02-21 15:35:00,88.93,88.93,88.83,88.88,103116.0,83.3579,83.3579,83.2641,83.311,103116.0
2023-02-21 15:40:00,88.89,88.94,88.85,88.93,84681.0,83.3204,83.3672,83.2829,83.3579,84681.0
2023-02-21 15:45:00,88.94,88.96,88.87,88.89,77210.0,83.3672,83.386,83.3016,83.3204,77210.0
2023-02-21 15:50:00,88.89,88.96,88.76,88.84,209870.0,83.3204,83.386,83.1985,83.2735,209870.0
2023-02-21 15:55:00,88.84,88.93,88.8,88.86,495360.0,83.2735,83.3579,83.236,83.2923,495360.0
2023-02-22 09:30:00,89.26,89.26,88.91,89.05,113818.0,83.6672,83.6672,83.3391,83.4704,113818.0
2023-02-22 09:35:00,89.05,89.09,88.83,89.04,269756.0,83.4704,83.5078,83.2641,83.461,269756.0
2023-02-22 09:40:00,89.03,89.16,88.97,89.05,69771.0,83.4516,83.5735,83.3954,83.4704,69771.0
2023-02-22 09:45:00,89.05,89.1,88.88,88.97,96307.0,83.4704,83.5172,83.311,83.3954,96307.0
2023-02-22 09:50:00,88.97,88.97,88.8,88.89,36815.0,83.3954,83.3954,83.236,83.3204,36815.0
2023-02-22 09:55:00,88.89,89.01,88.89,88.91,25780.0,83.3204,83.4329,83.3204,83.3391,25780.0
2023-02-22 10:00:00,88.91,88.97,88.72,88.79,66598.0,83.3391,83.3954,83.161,83.2266,66598.0
2023-02-22 10:05:00,88.79,88.9,88.57,88.57,57928.0,83.2266,83.3297,83.0204,83.0204,57928.0
2023-02-22 10:10:00,88.59,88.63,88.53,88.61,48710.0,83.0392,83.0767,82.9829,83.0579,48710.0
2023-02-22 10:15:00,88.6,88.65,88.52,88.6,57878.0,83.0485,83.0954,82.9736,83.0485,57878.0
2023-02-22 10:20:00,88.58,88.7,88.57,88.68,55344.0,83.0298,83.1423,83.0204,83.1235,55344.0
2023-02-22 10:25:00,88.68,88.72,88.51,88.51,41589.0,83.1235,83.161,82.9642,82.9642,41589.0
2023-02-22 10:30:00,88.51,88.54,88.4,88.47,50608.0,82.9642,82.9923,82.8611,82.9267,50608.0
2023-02-22 10:35:00,88.47,88.54,88.32,88.37,22867.0,82.9267,82.9923,82.7861,82.833,22867.0
2023-02-22 10:40:00,88.37,88.45,88.37,88.45,11800.0,82.833,82.9079,82.833,82.9079,11800.0
2023-02-22 10:45:00,88.45,88.54,88.37,88.5,117230.0,82.9079,82.9923,82.833,82.9548,117230.0
2023-02-22 10:50:00,88.51,88.61,88.49,88.56,83330.0,82.9642,83.0579,82.9454,83.0111,83330.0
2023-02-22 10:55:00,88.55,88.61,88.5,88.52,53872.0,83.0017,83.0579,82.9548,82.9736,53872.0
2023-02-22 11:00:00,88.52,88.63,88.52,88.58,65132.0,82.9736,83.0767,82.9736,83.0298,65132.0
2023-02-22 11:05:00,88.58,88.64,88.48,88.54,49650.0,83.0298,83.086,82.9361,82.9923,49650.0
2023-02-22 11:10:00,88.54,88.56,88.4,88.42,39533.0,82.9923,83.0111,82.8611,82.8798,39533.0
2023-02-22 11:15:00,88.41,88.45,88.31,88.32,42948.0,82.8705,82.9079,82.7767,82.7861,42948.0
2023-02-22 11:20:00,88.32,88.4,88.29,88.34,68893.0,82.7861,82.8611,82.758,82.8048,68893.0
2023-02-22 11:25:00,88.36,88.37,88.21,88.26,34316.0,82.8236,82.833,82.683,82.7299,34316.0
2023-02-22 11:30:00,88.26,88.36,88.22,88.36,49920.0,82.7299,82.8236,82.6924,82.8236,49920.0
2023-02-22 11:35:00,88.35,88.44,88.33,88.34,50828.0,82.8142,82.8986,82.7955,82.8048,50828.0
2023-02-22 11:40:00,88.35,88.45,88.35,88.44,70985.0,82.8142,82.9079,82.8142,82.8986,70985.0
2023-02-22 11:45:00,88.44,88.44,88.26,88.29,24503.0,82.8986,82.8986,82.7299,82.758,24503.0
2023-02-22 11:50:00,88.29,88.42,88.29,88.34,17631.0,82.758,82.8798,82.758,82.8048,17631.0
2023-02-22 11:55:00,88.33,88.46,88.3,88.44,22949.0,82.7955,82.9173,82.7673,82.8986,22949.0
2023-02-22 12:00:00,88.45,88.45,88.37,88.42,19792.0,82.9079,82.9079,82.833,82.8798,19792.0
2023-02-22 12:05:00,88.42,88.54,88.41,88.49,79471.0,82.8798,82.9923,82.8705,82.9454,79471.0
2023-02-22 12:10:00,88.49,88.5,88.43,88.48,49101.0,82.9454,82.9548,82.8892,82.9361,49101.0
2023-02-22 12:15:00,88.48,88.57,88.48,88.55,68406.0,82.9361,83.0204,82.9361,83.0017,68406.0
2023-02-22 12:20:00,88.55,88.59,88.51,88.55,72745.0,83.0017,83.0392,82.9642,83.0017,72745.0
2023-02-22 12:25:00,88.56,88.64,88.55,88.57,52108.0,83.0111,83.086,83.0017,83.0204,52108.0
2023-02-22 12:30:00,88.57,88.63,88.55,88.57,29943.0,83.0204,83.0767,83.0017,83.0204,29943.0
2023-02-22 12:35:00,88.57,88.68,88.55,88.63,44276.0,83.0204,83.1235,83.0017,83.0767,44276.0
2023-02-22 12:40:00,88.64,88.72,88.63,88.69,32641.0,83.086,83.161,83.0767,83.1329,32641.0
2023-02-22 12:45:00,88.7,88.75,88.63,88.64,24921.0,83.1423,83.1891,83.0767,83.086,24921.0
2023-02-22 12:50:00,88.65,88.71,88.64,88.7,12496.0,83.0954,83.1517,83.086,83.1423,12496.0
2023-02-22 12:55:00,88.69,88.74,88.66,88.66,19832.0,83.1329,83.1798,83.1048,83.1048,19832.0
2023-02-22 13:00:00,88.66,88.69,88.58,88.65,15828.0,83.1048,83.1329,83.0298,83.0954,15828.0
2023-02-22 13:05:00,88.64,88.74,88.64,88.72,19416.0,83.086,83.1798,83.086,83.161,19416.0
2023-02-22 13:10:00,88.73,88.74,88.67,88.74,30437.0,83.1704,83.1798,83.1142,83.1798,30437.0
2023-02-22 13:15:00,88.74,88.81,88.74,88.8,18077.0,83.1798,83.2454,83.1798,83.236,18077.0
2023-02-22 13:20:00,88.8,88.85,88.78,88.82,17124.0,83.236,83.2829,83.2173,83.2548,17124.0
2023-02-22 13:25:00,88.82,88.95,88.82,88.95,52642.0,83.2548,83.3766,83.2548,83.3766,52642.0
2023-02-22 13:30:00,88.95,88.96,88.83,88.86,96406.0,83.3766,83.386,83.2641,83.2923,96406.0
2023-02-22 13:35:00,88.87,88.92,88.81,88.88,92556.0,83.3016,83.3485,83.2454,83.311,92556.0
2023-02-22 13:40:00,88.88,88.9,88.78,88.81,73106.0,83.311,83.3297,83.2173,83.2454,73106.0
2023-02-22 13:45:00,88.79,88.79,88.67,88.7,29844.0,83.2266,83.2266,83.1142,83.1423,29844.0
2023-02-22 13:50:00,88.69,88.72,88.59,88.62,68264.0,83.1329,83.161,83.0392,83.0673,68264.0
2023-02-22 13:55:00,88.64,88.64,88.51,88.53,182922.0,83.086,83.086,82.9642,82.9829,182922.0
2023-02-22 14:00:00,88.53,88.79,88.35,88.56,637319.0,82.9829,83.2266,82.8142,83.0111,637319.0
2023-02-22 14:05:00,88.57,88.74,88.43,88.54,237874.0,83.0204,83.1798,82.8892,82.9923,237874.0
2023-02-22 14:10:00,88.55,88.63,88.26,88.35,261292.0,83.0017,83.0767,82.7299,82.8142,261292.0
2023-02-22 14:15:00,88.34,88.46,88.09,88.45,238206.0,82.8048,82.9173,82.5705,82.9079,238206.0
2023-02-22 14:20:00,88.45,88.53,88.32,88.36,139562.0,82.9079,82.9829,82.7861,82.8236,139562.0
2023-02-22 14:25:00,88.38,88.49,88.3,88.4,101145.0,82.8423,82.9454,82.7673,82.8611,101145.0
2023-02-22 14:30:00,88.38,88.44,88.16,88.22,232652.0,82.8423,82.8986,82.6361,82.6924,232652.0
2023-02-22 14:35:00,88.23,88.3,88.15,88.22,109312.0,82.7017,82.7673,82.6267,82.6924,109312.0
2023-02-22 14:40:00,88.22,88.28,88.06,88.17,38538.0,82.6924,82.7486,82.5424,82.6455,38538.0
2023-02-22 14:45:00,88.16,88.33,88.06,88.31,51752.0,82.6361,82.7955,82.5424,82.7767,51752.0
2023-02-22 14:50:00,88.31,88.34,88.1,88.11,65482.0,82.7767,82.8048,82.5799,82.5892,65482.0
2023-02-22 14:55:00,88.11,88.14,88.0,88.04,41658.0,82.5892,82.6174,82.4861,82.5236,41658.0
2023-02-22 15:00:00,88.03,88.12,87.98,88.01,65324.0,82.5143,82.5986,82.4674,82.4955,65324.0
2023-02-22 15:05:00,88.02,88.07,87.93,87.98,32802.0,82.5049,82.5518,82.4205,82.4674,32802.0
2023-02-22 15:10:00,87.97,88.04,87.83,87.9,67235.0,82.458,82.5236,82.3268,82.3924,67235.0
2023-02-22 15:15:00,87.91,88.03,87.86,87.89,74293.0,82.4018,82.5143,82.3549,82.383,74293.0
2023-02-22 15:20:00,87.88,87.98,87.79,87.95,39946.0,82.3737,82.4674,82.2893,82.4393,39946.0
2023-02-22 15:25:00,87.95,88.02,87.76,87.79,103343.0,82.4393,82.5049,82.2612,82.2893,103343.0
2023-02-22 15:30:00,87.78,87.99,87.72,87.96,99612.0,82.2799,82.4768,82.2237,82.4486,99612.0
2023-02-22 15:35:00,87.98,88.01,87.67,87.69,87078.0,82.4674,82.4955,82.1768,82.1956,87078.0
2023-02-22 15:40:00,87.7,87.75,87.61,87.67,148491.0,82.2049,82.2518,82.1206,82.1768,148491.0
2023-02-22 15:45:00,87.66,87.76,87.61,87.73,145234.0,82.1674,82.2612,82.1206,82.2331,145234.0
2023-02-22 15:50:00,87.73,87.78,87.57,87.76,249164.0,82.2331,82.2799,82.0831,82.2612,249164.0
2023-02-22 15:55:00,87.76,88.0,87.76,87.95,647005.0,82.2612,82.4861,82.2612,82.4393,647005.0
2023-02-23 09:30:00,88.46,88.81,88.41,88.76,438333.0,82.9173,83.2454,82.8705,83.1985,438333.0
2023-02-23 09:35:00,88.77,88.85,88.55,88.55,194114.0,83.2079,83.2829,83.0017,83.0017,194114.0
2023-02-23 09:40:00,88.53,88.65,88.44,88.52,45082.0,82.9829,83.0954,82.8986,82.9736,45082.0
2023-02-23 09:45:00,88.52,88.77,88.41,88.67,136895.0,82.9736,83.2079,82.8705,83.1142,136895.0
2023-02-23 09:50:00,88.67,88.72,88.49,88.57,53945.0,83.1142,83.161,82.9454,83.0204,53945.0
2023-02-23 09:55:00,88.55,88.64,88.45,88.5,92805.0,83.0017,83.086,82.9079,82.9548,92805.0
2023-02-23 10:00:00,88.52,88.59,88.4,88.5,195339.0,82.9736,83.0392,82.8611,82.9548,195339.0
2023-02-23 10:05:00,88.5,88.54,88.24,88.31,99298.0,82.9548,82.9923,82.7111,82.7767,99298.0
2023-02-23 10:10:00,88.31,88.52,88.25,88.48,97509.0,82.7767,82.9736,82.7205,82.9361,97509.0
2023-02-23 10:15:00,88.47,88.5,88.39,88.41,30936.0,82.9267,82.9548,82.8517,82.8705,30936.0
2023-02-23 10:20:00,88.42,88.53,88.32,88.51,38099.0,82.8798,82.9829,82.7861,82.9642,38099.0
2023-02-23 10:25:00,88.52,88.57,88.42,88.47,45667.0,82.9736,83.0204,82.8798,82.9267,45667.0
2023-02-23 10:30:00,88.48,88.51,88.23,88.49,67025.0,82.9361,82.9642,82.7017,82.9454,67025.0
2023-02-23 10:35:00,88.48,88.61,88.45,88.58,64436.0,82.9361,83.0579,82.9079,83.0298,64436.0
2023-02-23 10:40:00,88.57,88.57,88.44,88.52,33431.0,83.0204,83.0204,82.8986,82.9736,33431.0
2023-02-23 10:45:00,88.52,88.53,88.21,88.21,56602.0,82.9736,82.9829,82.683,82.683,56602.0
2023-02-23 10:50:00,88.22,88.39,88.18,88.38,59691.0,82.6924,82.8517,82.6549,82.8423,59691.0
2023-02-23 10:55:00,88.37,88.42,88.27,88.31,204185.0,82.833,82.8798,82.7392,82.7767,204185.0
2023-02-23 11:00:00,88.31,88.52,88.31,88.49,72722.0,82.7767,82.9736,82.7767,82.9454,72722.0
2023-02-23 11:05:00,88.49,88.51,88.22,88.28,53901.0,82.9454,82.9642,82.6924,82.7486,53901.0
2023-02-23 11:10:00,88.29,88.34,88.24,88.27,38347.0,82.758,82.8048,82.7111,82.7392,38347.0
2023-02-23 11:15:00,88.28,88.29,88.17,88.19,39448.0,82.7486,82.758,82.6455,82.6642,39448.0
2023-02-23 11:20:00,88.19,88.19,88.03,88.1,54023.0,82.6642,82.6642,82.5143,82.5799,54023.0
2023-02-23 11:25:00,88.11,88.13,87.98,87.98,52615.0,82.5892,82.608,82.4674,82.4674,52615.0
2023-02-23 11:30:00,87.99,88.05,87.94,87.98,36421.0,82.4768,82.533,82.4299,82.4674,36421.0
2023-02-23 11:35:00,87.98,88.07,87.94,87.95,85159.0,82.4674,82.5518,82.4299,82.4393,85159.0
2023-02-23 11:40:00,87.96,87.97,87.78,87.92,94608.0,82.4486,82.458,82.2799,82.4112,94608.0
2023-02-23 11:45:00,87.92,87.95,87.82,87.82,53187.0,82.4112,82.4393,82.3174,82.3174,53187.0
2023-02-23 11:50:00,87.81,87.83,87.67,87.67,122655.0,82.308,82.3268,82.1768,82.1768,122655.0
2023-02-23 11:55:00,87.67,87.73,87.64,87.71,63963.0,82.1768,82.2331,82.1487,82.2143,63963.0
2023-02-23 12:00:00,87.72,87.85,87.67,87.85,64901.0,82.2237,82.3455,82.1768,82.3455,64901.0
2023-02-23 12:05:00,87.86,87.88,87.77,87.79,34621.0,82.3549,82.3737,82.2706,82.2893,34621.0
2023-02-23 12:10:00,87.78,87.83,87.72,87.82,43844.0,82.2799,82.3268,82.2237,82.3174,43844.0
2023-02-23 12:15:00,87.81,87.93,87.81,87.88,39439.0,82.308,82.4205,82.308,82.3737,39439.0
2023-02-23 12:20:00,87.88,87.88,87.71,87.8,31765.0,82.3737,82.3737,82.2143,82.2987,31765.0
2023-02-23 12:25:00,87.81,87.82,87.71,87.76,32644.0,82.308,82.3174,82.2143,82.2612,32644.0
2023-02-23 12:30:00,87.75,87.86,87.67,87.83,80246.0,82.2518,82.3549,82.1768,82.3268,80246.0
2023-02-23 12:35:00,87.84,87.88,87.77,87.79,47379.0,82.3362,82.3737,82.2706,82.2893,47379.0
2023-02-23 12:40:00,87.79,87.91,87.78,87.9,74964.0,82.2893,82.4018,82.2799,82.3924,74964.0
2023-02-23 12:45:00,87.92,88.0,87.83,87.9,73779.0,82.4112,82.4861,82.3268,82.3924,73779.0
2023-02-23 12:50:00,87.91,87.93,87.86,87.86,25849.0,82.4018,82.4205,82.3549,82.3549,25849.0
2023-02-23 12:55:00,87.87,87.95,87.86,87.94,34260.0,82.3643,82.4393,82.3549,82.4299,34260.0
2023-02-23 13:00:00,87.95,88.04,87.89,87.95,71237.0,82.4393,82.5236,82.383,82.4393,71237.0
2023-02-23 13:05:00,87.95,87.99,87.85,87.95,30121.0,82.4393,82.4768,82.3455,82.4393,30121.0
2023-02-23 13:10:00,87.94,88.0,87.92,87.98,25123.0,82.4299,82.4861,82.4112,82.4674,25123.0
2023-02-23 13:15:00,87.97,87.99,87.88,87.98,21967.0,82.458,82.4768,82.3737,82.4674,21967.0
2023-02-23 13:20:00,87.97,88.02,87.93,87.96,21704.0,82.458,82.5049,82.4205,82.4486,21704.0
2023-02-23 13:25:00,87.95,87.95,87.87,87.93,20127.0,82.4393,82.4393,82.3643,82.4205,20127.0
2023-02-23 13:30:00,87.92,87.93,87.81,87.93,33205.0,82.4112,82.4205,82.308,82.4205,33205.0
2023-02-23 13:35:00,87.93,87.97,87.89,87.94,33887.0,82.4205,82.458,82.383,82.4299,33887.0
2023-02-23 13:40:00,87.94,88.05,87.85,87.87,99585.0,82.4299,82.533,82.3455,82.3643,99585.0
2023-02-23 13:45:00,87.87,87.91,87.77,87.9,49625.0,82.3643,82.4018,82.2706,82.3924,49625.0
2023-02-23 13:50:00,87.9,87.94,87.85,87.86,49243.0,82.3924,82.4299,82.3455,82.3549,49243.0
2023-02-23 13:55:00,87.86,87.92,87.82,87.87,24799.0,82.3549,82.4112,82.3174,82.3643,24799.0
2023-02-23 14:00:00,87.88,87.91,87.77,87.85,54710.0,82.3737,82.4018,82.2706,82.3455,54710.0
2023-02-23 14:05:00,87.85,87.95,87.85,87.93,46427.0,82.3455,82.4393,82.3455,82.4205,46427.0
2023-02-23 14:10:00,87.94,88.11,87.91,88.09,96464.0,82.4299,82.5892,82.4018,82.5705,96464.0
2023-02-23 14:15:00,88.1,88.3,88.09,88.25,159679.0,82.5799,82.7673,82.5705,82.7205,159679.0
2023-02-23 14:20:00,88.24,88.29,88.22,88.28,124121.0,82.7111,82.758,82.6924,82.7486,124121.0
2023-02-23 14:25:00,88.28,88.33,88.19,88.25,74308.0,82.7486,82.7955,82.6642,82.7205,74308.0
2023-02-23 14:30:00,88.26,88.39,88.23,88.35,80934.0,82.7299,82.8517,82.7017,82.8142,80934.0
2023-02-23 14:35:00,88.37,88.41,88.31,88.36,29964.0,82.833,82.8705,82.7767,82.8236,29964.0
2023-02-23 14:40:00,88.36,88.36,88.26,88.3,61650.0,82.8236,82.8236,82.7299,82.7673,61650.0
2023-02-23 14:45:00,88.3,88.37,88.26,88.36,37744.0,82.7673,82.833,82.7299,82.8236,37744.0
2023-02-23 14:50:00,88.35,88.39,88.31,88.37,29851.0,82.8142,82.8517,82.7767,82.833,29851.0
2023-02-23 14:55:00,88.37,88.38,88.25,88.3,53740.0,82.833,82.8423,82.7205,82.7673,53740.0
2023-02-23 15:00:00,88.3,88.44,88.29,88.43,55931.0,82.7673,82.8986,82.758,82.8892,55931.0
2023-02-23 15:05:00,88.44,88.44,88.29,88.31,52130.0,82.8986,82.8986,82.758,82.7767,52130.0
2023-02-23 15:10:00,88.32,88.39,88.28,88.36,235125.0,82.7861,82.8517,82.7486,82.8236,235125.0
2023-02-23 15:15:00,88.36,88.39,88.28,88.32,98016.0,82.8236,82.8517,82.7486,82.7861,98016.0
2023-02-23 15:20:00,88.31,88.32,88.23,88.28,45577.0,82.7767,82.7861,82.7017,82.7486,45577.0
2023-02-23 15:25:00,88.29,88.49,88.29,88.48,80686.0,82.758,82.9454,82.758,82.9361,80686.0
2023-02-23 15:30:00,88.48,88.61,88.47,88.58,73175.0,82.9361,83.0579,82.9267,83.0298,73175.0
2023-02-23 15:35:00,88.57,88.59,88.44,88.45,131195.0,83.0204,83.0392,82.8986,82.9079,131195.0
2023-02-23 15:40:00,88.45,88.53,88.43,88.53,219418.0,82.9079,82.9829,82.8892,82.9829,219418.0
2023-02-23 15:45:00,88.52,88.53,88.39,88.45,162952.0,82.9736,82.9829,82.8517,82.9079,162952.0
2023-02-23 15:50:00,88.46,88.51,88.3,88.34,255625.0,82.9173,82.9642,82.7673,82.8048,255625.0
2023-02-23 15:55:00,88.34,88.54,88.31,88.49,440531.0,82.8048,82.9923,82.7767,82.9454,440531.0
2023-02-24 09:30:00,87.51,87.63,87.18,87.39,255501.0,82.0268,82.1393,81.7175,81.9144,255501.0
2023-02-24 09:35:00,87.38,87.58,87.17,87.51,191062.0,81.905,82.0925,81.7081,82.0268,191062.0
2023-02-24 09:40:00,87.53,87.56,87.07,87.08,173269.0,82.0456,82.0737,81.6144,81.6238,173269.0
2023-02-24 09:45:00,87.07,87.1,86.87,86.96,86101.0,81.6144,81.6425,81.4269,81.5113,86101.0
2023-02-24 09:50:00,86.95,87.06,86.95,87.01,198900.0,81.5019,81.605,81.5019,81.5582,198900.0
2023-02-24 09:55:00,87.01,87.11,86.97,86.99,104485.0,81.5582,81.6519,81.5207,81.5394,104485.0
2023-02-24 10:00:00,86.98,87.35,86.9,87.3,110583.0,81.5301,81.8769,81.4551,81.83,110583.0
2023-02-24 10:05:00,87.33,87.5,87.28,87.31,93776.0,81.8581,82.0175,81.8113,81.8394,93776.0
2023-02-24 10:10:00,87.31,87.34,87.09,87.17,76231.0,81.8394,81.8675,81.6332,81.7081,76231.0
2023-02-24 10:15:00,87.18,87.2,86.98,87.12,194414.0,81.7175,81.7363,81.5301,81.6613,194414.0
2023-02-24 10:20:00,87.13,87.32,87.12,87.19,80230.0,81.6707,81.8487,81.6613,81.7269,80230.0
2023-02-24 10:25:00,87.18,87.26,87.07,87.12,51311.0,81.7175,81.7925,81.6144,81.6613,51311.0
2023-02-24 10:30:00,87.14,87.15,87.01,87.04,87397.0,81.68,81.6894,81.5582,81.5863,87397.0
2023-02-24 10:35:00,87.03,87.11,87.0,87.06,92993.0,81.5769,81.6519,81.5488,81.605,92993.0
2023-02-24 10:40:00,87.06,87.08,86.96,87.06,133820.0,81.605,81.6238,81.5113,81.605,133820.0
2023-02-24 10:45:00,87.06,87.22,87.06,87.07,74125.0,81.605,81.755,81.605,81.6144,74125.0
2023-02-24 10:50:00,87.06,87.06,86.91,86.99,95765.0,81.605,81.605,81.4644,81.5394,95765.0
2023-02-24 10:55:00,86.96,87.04,86.88,87.0,90580.0,81.5113,81.5863,81.4363,81.5488,90580.0
2023-02-24 11:00:00,87.0,87.09,86.96,86.98,63892.0,81.5488,81.6332,81.5113,81.5301,63892.0
2023-02-24 11:05:00,86.98,87.14,86.97,87.12,78476.0,81.5301,81.68,81.5207,81.6613,78476.0
2023-02-24 11:10:00,87.12,87.23,87.1,87.12,47490.0,81.6613,81.7644,81.6425,81.6613,47490.0
2023-02-24 11:15:00,87.11,87.23,87.11,87.17,46233.0,81.6519,81.7644,81.6519,81.7081,46233.0
2023-02-24 11:20:00,87.17,87.2,87.07,87.12,37878.0,81.7081,81.7363,81.6144,81.6613,37878.0
2023-02-24 11:25:00,87.13,87.27,87.13,87.16,64650.0,81.6707,81.8019,81.6707,81.6988,64650.0
2023-02-24 11:30:00,87.17,87.26,87.08,87.18,63293.0,81.7081,81.7925,81.6238,81.7175,63293.0
2023-02-24 11:35:00,87.17,87.19,87.05,87.05,77534.0,81.7081,81.7269,81.5957,81.5957,77534.0
2023-02-24 11:40:00,87.04,87.26,87.04,87.2,61269.0,81.5863,81.7925,81.5863,81.7363,61269.0
2023-02-24 11:45:00,87.22,87.3,87.18,87.22,42796.0,81.755,81.83,81.7175,81.755,42796.0
2023-02-24 11:50:00,87.23,87.36,87.2,87.22,48074.0,81.7644,81.8862,81.7363,81.755,48074.0
2023-02-24 11:55:00,87.23,87.23,87.09,87.11,66906.0,81.7644,81.7644,81.6332,81.6519,66906.0
2023-02-24 12:00:00,87.1,87.15,87.02,87.05,41256.0,81.6425,81.6894,81.5675,81.5957,41256.0
2023-02-24 12:05:00,87.05,87.06,86.9,86.95,65693.0,81.5957,81.605,81.4551,81.5019,65693.0
2023-02-24 12:10:00,86.95,86.98,86.84,86.89,61824.0,81.5019,81.5301,81.3988,81.4457,61824.0
2023-02-24 12:15:00,86.9,86.95,86.81,86.9,53857.0,81.4551,81.5019,81.3707,81.4551,53857.0
2023-02-24 12:20:00,86.9,86.93,86.81,86.91,40843.0,81.4551,81.4832,81.3707,81.4644,40843.0
2023-02-24 12:25:00,86.9,86.9,86.77,86.86,59156.0,81.4551,81.4551,81.3332,81.4176,59156.0
2023-02-24 12:30:00,86.86,86.96,86.8,86.84,52504.0,81.4176,81.5113,81.3613,81.3988,52504.0
2023-02-24 12:35:00,86.85,86.9,86.78,86.83,45327.0,81.4082,81.4551,81.3426,81.3895,45327.0
2023-02-24 12:40:00,86.84,86.9,86.81,86.84,29415.0,81.3988,81.4551,81.3707,81.3988,29415.0
2023-02-24 12:45:00,86.84,86.84,86.76,86.8,30930.0,81.3988,81.3988,81.3238,81.3613,30930.0
2023-02-24 12:50:00,86.79,86.82,86.73,86.73,26747.0,81.352,81.3801,81.2957,81.2957,26747.0
2023-02-24 12:55:00,86.72,86.72,86.61,86.61,29222.0,81.2863,81.2863,81.1832,81.1832,29222.0
2023-02-24 13:00:00,86.61,86.68,86.58,86.64,28896.0,81.1832,81.2488,81.1551,81.2114,28896.0
2023-02-24 13:05:00,86.64,86.69,86.59,86.61,27505.0,81.2114,81.2582,81.1645,81.1832,27505.0
2023-02-24 13:10:00,86.61,86.66,86.56,86.66,51116.0,81.1832,81.2301,81.1364,81.2301,51116.0
2023-02-24 13:15:00,86.66,86.78,86.66,86.76,43788.0,81.2301,81.3426,81.2301,81.3238,43788.0
2023-02-24 13:20:00,86.75,86.8,86.69,86.77,39530.0,81.3145,81.3613,81.2582,81.3332,39530.0
2023-02-24 13:25:00,86.77,86.83,86.73,86.75,40604.0,81.3332,81.3895,81.2957,81.3145,40604.0
2023-02-24 13:30:00,86.75,86.75,86.64,86.7,47032.0,81.3145,81.3145,81.2114,81.2676,47032.0
2023-02-24 13:35:00,86.71,86.75,86.64,86.71,42789.0,81.277,81.3145,81.2114,81.277,42789.0
2023-02-24 13:40:00,86.72,86.81,86.71,86.8,56070.0,81.2863,81.3707,81.277,81.3613,56070.0
2023-02-24 13:45:00,86.81,86.91,86.79,86.89,35825.0,81.3707,81.4644,81.352,81.4457,35825.0
2023-02-24 13:50:00,86.88,86.95,86.87,86.94,37530.0,81.4363,81.5019,81.4269,81.4926,37530.0
2023-02-24 13:55:00,86.95,87.0,86.92,86.96,78631.0,81.5019,81.5488,81.4738,81.5113,78631.0
2023-02-24 14:00:00,86.96,87.03,86.92,86.98,39140.0,81.5113,81.5769,81.4738,81.5301,39140.0
2023-02-24 14:05:00,87.0,87.04,86.97,87.04,29897.0,81.5488,81.5863,81.5207,81.5863,29897.0
2023-02-24 14:10:00,87.04,87.05,86.92,86.98,43347.0,81.5863,81.5957,81.4738,81.5301,43347.0
2023-02-24 14:15:00,86.99,87.1,86.99,87.08,32733.0,81.5394,81.6425,81.5394,81.6238,32733.0
2023-02-24 14:20:00,87.08,87.14,87.03,87.05,65934.0,81.6238,81.68,81.5769,81.5957,65934.0
2023-02-24 14:25:00,87.04,87.12,87.04,87.08,33653.0,81.5863,81.6613,81.5863,81.6238,33653.0
2023-02-24 14:30:00,87.08,87.08,86.95,87.01,42043.0,81.6238,81.6238,81.5019,81.5582,42043.0
2023-02-24 14:35:00,87.01,87.06,86.97,87.04,30429.0,81.5582,81.605,81.5207,81.5863,30429.0
2023-02-24 14:40:00,87.04,87.05,86.94,86.98,35311.0,81.5863,81.5957,81.4926,81.5301,35311.0
2023-02-24 14:45:00,86.98,87.17,86.96,87.16,36727.0,81.5301,81.7081,81.5113,81.6988,36727.0
2023-02-24 14:50:00,87.17,87.27,87.16,87.21,50076.0,81.7081,81.8019,81.6988,81.7456,50076.0
2023-02-24 14:55:00,87.21,87.39,87.21,87.33,65470.0,81.7456,81.9144,81.7456,81.8581,65470.0
2023-02-24 15:00:00,87.33,87.43,87.28,87.29,59167.0,81.8581,81.9519,81.8113,81.8206,59167.0
2023-02-24 15:05:00,87.29,87.38,87.27,87.33,53413.0,81.8206,81.905,81.8019,81.8581,53413.0
2023-02-24 15:10:00,87.33,87.35,87.19,87.2,48414.0,81.8581,81.8769,81.7269,81.7363,48414.0
2023-02-24 15:15:00,87.2,87.29,87.17,87.27,55889.0,81.7363,81.8206,81.7081,81.8019,55889.0
2023-02-24 15:20:00,87.28,87.34,87.22,87.29,59844.0,81.8113,81.8675,81.755,81.8206,59844.0
2023-02-24 15:25:00,87.3,87.35,87.18,87.18,67255.0,81.83,81.8769,81.7175,81.7175,67255.0
2023-02-24 15:30:00,87.19,87.21,86.94,86.94,96644.0,81.7269,81.7456,81.4926,81.4926,96644.0
2023-02-24 15:35:00,86.93,86.98,86.84,86.91,139790.0,81.4832,81.5301,81.3988,81.4644,139790.0
2023-02-24 15:40:00,86.91,87.0,86.88,86.95,296046.0,81.4644,81.5488,81.4363,81.5019,296046.0
2023-02-24 15:45:00,86.95,86.99,86.88,86.92,208320.0,81.5019,81.5394,81.4363,81.4738,208320.0
2023-02-24 15:50:00,86.93,86.97,86.82,86.97,408754.0,81.4832,81.5207,81.3801,81.5207,408754.0
2023-02-24 15:55:00,86.96,87.1,86.94,87.01,737982.0,81.5113,81.6425,81.4926,81.5582,737982.0
2023-02-27 09:30:00,88.07,88.17,87.85,87.85,112628.0,82.5518,82.6455,82.3455,82.3455,112628.0
2023-02-27 09:35:00,87.83,87.92,87.77,87.91,53335.0,82.3268,82.4112,82.2706,82.4018,53335.0
2023-02-27 09:40:00,87.92,87.98,87.86,87.91,47915.0,82.4112,82.4674,82.3549,82.4018,47915.0
2023-02-27 09:45:00,87.9,88.01,87.83,87.95,59671.0,82.3924,82.4955,82.3268,82.4393,59671.0
2023-02-27 09:50:00,87.96,88.14,87.96,88.14,52580.0,82.4486,82.6174,82.4486,82.6174,52580.0
2023-02-27 09:55:00,88.15,88.32,88.15,88.32,38377.0,82.6267,82.7861,82.6267,82.7861,38377.0
2023-02-27 10:00:00,88.32,88.39,88.24,88.25,86247.0,82.7861,82.8517,82.7111,82.7205,86247.0
2023-02-27 10:05:00,88.27,88.34,88.23,88.32,83298.0,82.7392,82.8048,82.7017,82.7861,83298.0
2023-02-27 10:10:00,88.32,88.4,88.24,88.4,29885.0,82.7861,82.8611,82.7111,82.8611,29885.0
2023-02-27 10:15:00,88.4,88.42,88.29,88.35,27115.0,82.8611,82.8798,82.758,82.8142,27115.0
2023-02-27 10:20:00,88.36,88.37,88.19,88.2,24765.0,82.8236,82.833,82.6642,82.6736,24765.0
2023-02-27 10:25:00,88.2,88.27,88.16,88.17,31328.0,82.6736,82.7392,82.6361,82.6455,31328.0
2023-02-27 10:30:00,88.17,88.22,88.09,88.14,68356.0,82.6455,82.6924,82.5705,82.6174,68356.0
2023-02-27 10:35:00,88.14,88.14,87.77,87.8,77815.0,82.6174,82.6174,82.2706,82.2987,77815.0
2023-02-27 10:40:00,87.8,87.83,87.66,87.81,75617.0,82.2987,82.3268,82.1674,82.308,75617.0
2023-02-27 10:45:00,87.82,87.83,87.69,87.73,31743.0,82.3174,82.3268,82.1956,82.2331,31743.0
2023-02-27 10:50:00,87.73,87.74,87.65,87.72,42199.0,82.2331,82.2424,82.1581,82.2237,42199.0
2023-02-27 10:55:00,87.71,87.71,87.57,87.69,69691.0,82.2143,82.2143,82.0831,82.1956,69691.0
2023-02-27 11:00:00,87.7,87.79,87.69,87.76,39517.0,82.2049,82.2893,82.1956,82.2612,39517.0
2023-02-27 11:05:00,87.76,87.83,87.76,87.79,20754.0,82.2612,82.3268,82.2612,82.2893,20754.0
2023-02-27 11:10:00,87.8,87.84,87.56,87.59,69338.0,82.2987,82.3362,82.0737,82.1018,69338.0
2023-02-27 11:15:00,87.58,87.65,87.51,87.52,46050.0,82.0925,82.1581,82.0268,82.0362,46050.0
2023-02-27 11:20:00,87.52,87.58,87.43,87.45,83274.0,82.0362,82.0925,81.9519,81.9706,83274.0
2023-02-27 11:25:00,87.45,87.51,87.4,87.4,145938.0,81.9706,82.0268,81.9237,81.9237,145938.0
2023-02-27 11:30:00,87.4,87.42,87.13,87.15,80089.0,81.9237,81.9425,81.6707,81.6894,80089.0
2023-02-27 11:35:00,87.15,87.27,87.14,87.19,140638.0,81.6894,81.8019,81.68,81.7269,140638.0
2023-02-27 11:40:00,87.2,87.21,87.12,87.15,35348.0,81.7363,81.7456,81.6613,81.6894,35348.0
2023-02-27 11:45:00,87.15,87.25,87.14,87.23,37760.0,81.6894,81.7831,81.68,81.7644,37760.0
2023-02-27 11:50:00,87.23,87.27,87.17,87.23,23377.0,81.7644,81.8019,81.7081,81.7644,23377.0
2023-02-27 11:55:00,87.23,87.27,87.2,87.22,19612.0,81.7644,81.8019,81.7363,81.755,19612.0
2023-02-27 12:00:00,87.22,87.23,87.05,87.05,25913.0,81.755,81.7644,81.5957,81.5957,25913.0
2023-02-27 12:05:00,87.03,87.04,86.89,86.91,50399.0,81.5769,81.5863,81.4457,81.4644,50399.0
2023-02-27 12:10:00,86.92,87.03,86.91,86.99,17222.0,81.4738,81.5769,81.4644,81.5394,17222.0
2023-02-27 12:15:00,86.98,87.0,86.95,86.96,20685.0,81.5301,81.5488,81.5019,81.5113,20685.0
2023-02-27 12:20:00,86.96,86.96,86.86,86.9,37078.0,81.5113,81.5113,81.4176,81.4551,37078.0
2023-02-27 12:25:00,86.91,87.03,86.91,86.99,77589.0,81.4644,81.5769,81.4644,81.5394,77589.0
2023-02-27 12:30:00,86.99,87.1,86.96,87.02,124466.0,81.5394,81.6425,81.5113,81.5675,124466.0
2023-02-27 12:35:00,87.03,87.07,87.02,87.06,68966.0,81.5769,81.6144,81.5675,81.605,68966.0
2023-02-27 12:40:00,87.06,87.09,87.01,87.04,102312.0,81.605,81.6332,81.5582,81.5863,102312.0
2023-02-27 12:45:00,87.04,87.15,87.02,87.07,118833.0,81.5863,81.6894,81.5675,81.6144,118833.0
2023-02-27 12:50:00,87.06,87.14,87.03,87.12,48251.0,81.605,81.68,81.5769,81.6613,48251.0
2023-02-27 12:55:00,87.11,87.13,87.09,87.11,13733.0,81.6519,81.6707,81.6332,81.6519,13733.0
2023-02-27 13:00:00,87.1,87.14,87.07,87.07,21916.0,81.6425,81.68,81.6144,81.6144,21916.0
2023-02-27 13:05:00,87.07,87.15,87.07,87.14,17077.0,81.6144,81.6894,81.6144,81.68,17077.0
2023-02-27 13:10:00,87.13,87.24,87.12,87.22,28161.0,81.6707,81.7738,81.6613,81.755,28161.0
2023-02-27 13:15:00,87.22,87.25,87.17,87.18,41833.0,81.755,81.7831,81.7081,81.7175,41833.0
2023-02-27 13:20:00,87.18,87.19,87.1,87.16,45624.0,81.7175,81.7269,81.6425,81.6988,45624.0
2023-02-27 13:25:00,87.14,87.21,87.1,87.19,18217.0,81.68,81.7456,81.6425,81.7269,18217.0
2023-02-27 13:30:00,87.19,87.25,87.13,87.16,18901.0,81.7269,81.7831,81.6707,81.6988,18901.0
2023-02-27 13:35:00,87.16,87.21,87.12,87.17,23532.0,81.6988,81.7456,81.6613,81.7081,23532.0
2023-02-27 13:40:00,87.18,87.19,87.14,87.16,16929.0,81.7175,81.7269,81.68,81.6988,16929.0
2023-02-27 13:45:00,87.15,87.15,87.07,87.1,59266.0,81.6894,81.6894,81.6144,81.6425,59266.0
2023-02-27 13:50:00,87.1,87.17,87.07,87.15,91858.0,81.6425,81.7081,81.6144,81.6894,91858.0
2023-02-27 13:55:00,87.15,87.3,87.13,87.3,60534.0,81.6894,81.83,81.6707,81.83,60534.0
2023-02-27 14:00:00,87.3,87.38,87.3,87.33,33058.0,81.83,81.905,81.83,81.8581,33058.0
2023-02-27 14:05:00,87.33,87.39,87.26,87.29,21277.0,81.8581,81.9144,81.7925,81.8206,21277.0
2023-02-27 14:10:00,87.28,87.35,87.27,87.28,26449.0,81.8113,81.8769,81.8019,81.8113,26449.0
2023-02-27 14:15:00,87.28,87.28,87.12,87.12,38558.0,81.8113,81.8113,81.6613,81.6613,38558.0
2023-02-27 14:20:00,87.12,87.12,87.04,87.08,30857.0,81.6613,81.6613,81.5863,81.6238,30857.0
2023-02-27 14:25:00,87.08,87.1,87.02,87.05,28477.0,81.6238,81.6425,81.5675,81.5957,28477.0
2023-02-27 14:30:00,87.04,87.09,87.01,87.06,27216.0,81.5863,81.6332,81.5582,81.605,27216.0
2023-02-27 14:35:00,87.06,87.07,87.0,87.0,29163.0,81.605,81.6144,81.5488,81.5488,29163.0
2023-02-27 14:40:00,87.0,87.07,86.93,86.97,69158.0,81.5488,81.6144,81.4832,81.5207,69158.0
2023-02-27 14:45:00,86.95,86.96,86.89,86.9,31856.0,81.5019,81.5113,81.4457,81.4551,31856.0
2023-02-27 14:50:00,86.9,86.99,86.87,86.96,80384.0,81.4551,81.5394,81.4269,81.5113,80384.0
2023-02-27 14:55:00,86.96,86.98,86.92,86.92,46345.0,81.5113,81.5301,81.4738,81.4738,46345.0
2023-02-27 15:00:00,86.91,86.97,86.88,86.96,44984.0,81.4644,81.5207,81.4363,81.5113,44984.0
2023-02-27 15:05:00,86.96,86.97,86.87,86.92,71872.0,81.5113,81.5207,81.4269,81.4738,71872.0
2023-02-27 15:10:00,86.92,86.97,86.85,86.95,52983.0,81.4738,81.5207,81.4082,81.5019,52983.0
2023-02-27 15:15:00,86.95,86.98,86.87,86.9,64884.0,81.5019,81.5301,81.4269,81.4551,64884.0
2023-02-27 15:20:00,86.9,86.91,86.81,86.82,62193.0,81.4551,81.4644,81.3707,81.3801,62193.0
2023-02-27 15:25:00,86.81,86.89,86.81,86.88,121937.0,81.3707,81.4457,81.3707,81.4363,121937.0
2023-02-27 15:30:00,86.89,86.92,86.81,86.9,123460.0,81.4457,81.4738,81.3707,81.4551,123460.0
2023-02-27 15:35:00,86.9,86.9,86.74,86.79,74741.0,81.4551,81.4551,81.3051,81.352,74741.0
2023-02-27 15:40:00,86.79,86.98,86.75,86.91,84314.0,81.352,81.5301,81.3145,81.4644,84314.0
2023-02-27 15:45:00,86.91,87.08,86.9,87.01,122720.0,81.4644,81.6238,81.4551,81.5582,122720.0
2023-02-27 15:50:00,87.01,87.13,87.0,87.12,174587.0,81.5582,81.6707,81.5488,81.6613,174587.0
2023-02-27 15:55:00,87.13,87.17,87.08,87.14,398886.0,81.6707,81.7081,81.6238,81.68,398886.0
2023-02-28 09:30:00,87.2,87.2,86.85,87.05,110468.0,81.7363,81.7363,81.4082,81.5957,110468.0
2023-02-28 09:35:00,87.07,87.31,87.07,87.19,65878.0,81.6144,81.8394,81.6144,81.7269,65878.0
2023-02-28 09:40:00,87.18,87.43,87.18,87.39,68806.0,81.7175,81.9519,81.7175,81.9144,68806.0
2023-02-28 09:45:00,87.43,87.57,87.42,87.53,41782.0,81.9519,82.0831,81.9425,82.0456,41782.0
2023-02-28 09:50:00,87.52,87.62,87.49,87.55,44293.0,82.0362,82.13,82.0081,82.0643,44293.0
2023-02-28 09:55:00,87.56,87.6,87.31,87.32,30804.0,82.0737,82.1112,81.8394,81.8487,30804.0
2023-02-28 10:00:00,87.34,87.51,87.3,87.51,35086.0,81.8675,82.0268,81.83,82.0268,35086.0
2023-02-28 10:05:00,87.51,87.6,87.46,87.46,21988.0,82.0268,82.1112,81.98,81.98,21988.0
2023-02-28 10:10:00,87.44,87.47,87.29,87.42,15700.0,81.9612,81.9893,81.8206,81.9425,15700.0
2023-02-28 10:15:00,87.41,87.43,87.31,87.37,19915.0,81.9331,81.9519,81.8394,81.8956,19915.0
2023-02-28 10:20:00,87.39,87.53,87.38,87.46,22683.0,81.9144,82.0456,81.905,81.98,22683.0
2023-02-28 10:25:00,87.47,87.57,87.39,87.48,34436.0,81.9893,82.0831,81.9144,81.9987,34436.0
2023-02-28 10:30:00,87.49,87.59,87.45,87.58,25960.0,82.0081,82.1018,81.9706,82.0925,25960.0
2023-02-28 10:35:00,87.59,87.67,87.57,87.62,64035.0,82.1018,82.1768,82.0831,82.13,64035.0
2023-02-28 10:40:00,87.6,87.71,87.6,87.7,31891.0,82.1112,82.2143,82.1112,82.2049,31891.0
2023-02-28 10:45:00,87.69,87.73,87.59,87.67,32263.0,82.1956,82.2331,82.1018,82.1768,32263.0
2023-02-28 10:50:00,87.67,87.74,87.6,87.72,39953.0,82.1768,82.2424,82.1112,82.2237,39953.0
2023-02-28 10:55:00,87.72,87.79,87.68,87.75,23887.0,82.2237,82.2893,82.1862,82.2518,23887.0
2023-02-28 11:00:00,87.75,87.96,87.75,87.88,57020.0,82.2518,82.4486,82.2518,82.3737,57020.0
2023-02-28 11:05:00,87.88,87.96,87.88,87.94,25447.0,82.3737,82.4486,82.3737,82.4299,25447.0
2023-02-28 11:10:00,87.95,87.97,87.88,87.92,37140.0,82.4393,82.458,82.3737,82.4112,37140.0
2023-02-28 11:15:00,87.92,88.01,87.91,87.96,15158.0,82.4112,82.4955,82.4018,82.4486,15158.0
2023-02-28 11:20:00,87.96,88.03,87.95,87.97,26494.0,82.4486,82.5143,82.4393,82.458,26494.0
2023-02-28 11:25:00,87.97,88.02,87.94,87.95,43838.0,82.458,82.5049,82.4299,82.4393,43838.0
2023-02-28 11:30:00,87.95,88.04,87.93,87.94,45199.0,82.4393,82.5236,82.4205,82.4299,45199.0
2023-02-28 11:35:00,87.93,87.97,87.87,87.89,23126.0,82.4205,82.458,82.3643,82.383,23126.0
2023-02-28 11:40:00,87.88,87.89,87.77,87.78,29768.0,82.3737,82.383,82.2706,82.2799,29768.0
2023-02-28 11:45:00,87.8,87.82,87.74,87.8,28441.0,82.2987,82.3174,82.2424,82.2987,28441.0
2023-02-28 11:50:00,87.8,87.82,87.74,87.82,20031.0,82.2987,82.3174,82.2424,82.3174,20031.0
2023-02-28 11:55:00,87.82,87.9,87.8,87.88,42640.0,82.3174,82.3924,82.2987,82.3737,42640.0
2023-02-28 12:00:00,87.89,87.93,87.85,87.91,26744.0,82.383,82.4205,82.3455,82.4018,26744.0
2023-02-28 12:05:00,87.9,87.95,87.88,87.89,25033.0,82.3924,82.4393,82.3737,82.383,25033.0
2023-02-28 12:10:00,87.9,87.99,87.9,87.95,27178.0,82.3924,82.4768,82.3924,82.4393,27178.0
2023-02-28 12:15:00,87.96,87.99,87.93,87.98,17032.0,82.4486,82.4768,82.4205,82.4674,17032.0
2023-02-28 12:20:00,87.98,88.05,87.95,87.96,35416.0,82.4674,82.533,82.4393,82.4486,35416.0
2023-02-28 12:25:00,87.95,88.0,87.92,87.98,20081.0,82.4393,82.4861,82.4112,82.4674,20081.0
2023-02-28 12:30:00,87.97,88.01,87.94,87.94,21842.0,82.458,82.4955,82.4299,82.4299,21842.0
2023-02-28 12:35:00,87.94,87.96,87.88,87.92,29440.0,82.4299,82.4486,82.3737,82.4112,29440.0
2023-02-28 12:40:00,87.91,87.95,87.88,87.92,29729.0,82.4018,82.4393,82.3737,82.4112,29729.0
2023-02-28 12:45:00,87.91,88.0,87.91,87.97,21978.0,82.4018,82.4861,82.4018,82.458,21978.0
2023-02-28 12:50:00,87.98,88.08,87.97,88.07,27219.0,82.4674,82.5611,82.458,82.5518,27219.0
2023-02-28 12:55:00,88.08,88.13,88.04,88.04,19885.0,82.5611,82.608,82.5236,82.5236,19885.0
2023-02-28 13:00:00,88.05,88.11,88.03,88.11,17433.0,82.533,82.5892,82.5143,82.5892,17433.0
2023-02-28 13:05:00,88.12,88.12,88.03,88.05,26362.0,82.5986,82.5986,82.5143,82.533,26362.0
2023-02-28 13:10:00,88.05,88.09,88.03,88.03,25975.0,82.533,82.5705,82.5143,82.5143,25975.0
2023-02-28 13:15:00,88.03,88.06,88.0,88.03,28655.0,82.5143,82.5424,82.4861,82.5143,28655.0
2023-02-28 13:20:00,88.04,88.08,88.03,88.07,22503.0,82.5236,82.5611,82.5143,82.5518,22503.0
2023-02-28 13:25:00,88.07,88.11,88.04,88.11,25527.0,82.5518,82.5892,82.5236,82.5892,25527.0
2023-02-28 13:30:00,88.12,88.14,88.01,88.03,40295.0,82.5986,82.6174,82.4955,82.5143,40295.0
2023-02-28 13:35:00,88.03,88.04,87.98,88.01,29864.0,82.5143,82.5236,82.4674,82.4955,29864.0
2023-02-28 13:40:00,88.02,88.03,87.98,87.99,20576.0,82.5049,82.5143,82.4674,82.4768,20576.0
2023-02-28 13:45:00,87.99,88.06,87.99,88.0,27445.0,82.4768,82.5424,82.4768,82.4861,27445.0
2023-02-28 13:50:00,87.99,88.03,87.94,88.01,34472.0,82.4768,82.5143,82.4299,82.4955,34472.0
2023-02-28 13:55:00,88.01,88.05,87.99,88.01,42428.0,82.4955,82.533,82.4768,82.4955,42428.0
2023-02-28 14:00:00,88.01,88.09,87.95,87.96,35416.0,82.4955,82.5705,82.4393,82.4486,35416.0
2023-02-28 14:05:00,87.96,87.96,87.76,87.81,62157.0,82.4486,82.4486,82.2612,82.308,62157.0
2023-02-28 14:10:00,87.81,87.85,87.76,87.82,31145.0,82.308,82.3455,82.2612,82.3174,31145.0
2023-02-28 14:15:00,87.83,87.83,87.72,87.73,84700.0,82.3268,82.3268,82.2237,82.2331,84700.0
2023-02-28 14:20:00,87.73,87.81,87.72,87.8,39689.0,82.2331,82.308,82.2237,82.2987,39689.0
2023-02-28 14:25:00,87.8,87.81,87.7,87.71,33040.0,82.2987,82.308,82.2049,82.2143,33040.0
2023-02-28 14:30:00,87.71,87.72,87.64,87.69,58284.0,82.2143,82.2237,82.1487,82.1956,58284.0
2023-02-28 14:35:00,87.7,87.73,87.64,87.7,52402.0,82.2049,82.2331,82.1487,82.2049,52402.0
2023-02-28 14:40:00,87.69,87.71,87.61,87.69,36497.0,82.1956,82.2143,82.1206,82.1956,36497.0
2023-02-28 14:45:00,87.7,87.76,87.63,87.73,31809.0,82.2049,82.2612,82.1393,82.2331,31809.0
2023-02-28 14:50:00,87.73,87.75,87.63,87.66,35811.0,82.2331,82.2518,82.1393,82.1674,35811.0
2023-02-28 14:55:00,87.67,87.67,87.54,87.55,47277.0,82.1768,82.1768,82.055,82.0643,47277.0
2023-02-28 15:00:00,87.55,87.62,87.46,87.57,48271.0,82.0643,82.13,81.98,82.0831,48271.0
2023-02-28 15:05:00,87.57,87.59,87.5,87.54,40324.0,82.0831,82.1018,82.0175,82.055,40324.0
2023-02-28 15:10:00,87.53,87.63,87.52,87.57,49320.0,82.0456,82.1393,82.0362,82.0831,49320.0
2023-02-28 15:15:00,87.57,87.59,87.49,87.53,80791.0,82.0831,82.1018,82.0081,82.0456,80791.0
2023-02-28 15:20:00,87.53,87.55,87.42,87.46,52787.0,82.0456,82.0643,81.9425,81.98,52787.0
2023-02-28 15:25:00,87.47,87.49,87.39,87.41,53752.0,81.9893,82.0081,81.9144,81.9331,53752.0
2023-02-28 15:30:00,87.4,87.44,87.3,87.34,86701.0,81.9237,81.9612,81.83,81.8675,86701.0
2023-02-28 15:35:00,87.34,87.35,87.26,87.3,83367.0,81.8675,81.8769,81.7925,81.83,83367.0
2023-02-28 15:40:00,87.3,87.39,87.25,87.37,186579.0,81.83,81.9144,81.7831,81.8956,186579.0
2023-02-28 15:45:00,87.38,87.43,87.27,87.29,234735.0,81.905,81.9519,81.8019,81.8206,234735.0
2023-02-28 15:50:00,87.29,87.34,87.18,87.24,311614.0,81.8206,81.8675,81.7175,81.7738,311614.0
2023-02-28 15:55:00,87.24,87.24,87.01,87.03,911386.0,81.7738,81.7738,81.5582,81.5769,911386.0
2023-03-01 09:30:00,86.42,86.65,86.22,86.37,314823.0,81.0051,81.2207,80.8177,80.9583,314823.0
2023-03-01 09:35:00,86.37,86.45,86.16,86.22,179274.0,80.9583,81.0333,80.7614,80.8177,179274.0
2023-03-01 09:40:00,86.22,86.22,85.97,86.03,175015.0,80.8177,80.8177,80.5833,80.6396,175015.0
2023-03-01 09:45:00,86.04,86.48,85.98,86.46,91140.0,80.649,81.0614,80.5927,81.0426,91140.0
2023-03-01 09:50:00,86.45,86.48,86.21,86.29,84958.0,81.0333,81.0614,80.8083,80.8833,84958.0
2023-03-01 09:55:00,86.3,86.39,86.14,86.22,75404.0,80.8927,80.977,80.7427,80.8177,75404.0
2023-03-01 10:00:00,86.23,86.35,86.01,86.02,128899.0,80.827,80.9395,80.6208,80.6302,128899.0
2023-03-01 10:05:00,86.02,86.05,85.88,85.92,133181.0,80.6302,80.6583,80.499,80.5365,133181.0
2023-03-01 10:10:00,85.91,85.91,85.72,85.79,75336.0,80.5271,80.5271,80.349,80.4146,75336.0
2023-03-01 10:15:00,85.78,85.87,85.69,85.87,195939.0,80.4052,80.4896,80.3209,80.4896,195939.0
2023-03-01 10:20:00,85.9,86.03,85.85,85.86,99070.0,80.5177,80.6396,80.4709,80.4802,99070.0
2023-03-01 10:25:00,85.85,85.95,85.8,85.9,82531.0,80.4709,80.5646,80.424,80.5177,82531.0
2023-03-01 10:30:00,85.88,85.94,85.8,85.89,83736.0,80.499,80.5552,80.424,80.5083,83736.0
2023-03-01 10:35:00,85.89,86.17,85.88,86.07,89589.0,80.5083,80.7708,80.499,80.6771,89589.0
2023-03-01 10:40:00,86.07,86.21,86.05,86.08,59246.0,80.6771,80.8083,80.6583,80.6864,59246.0
2023-03-01 10:45:00,86.09,86.15,86.02,86.11,49619.0,80.6958,80.7521,80.6302,80.7146,49619.0
2023-03-01 10:50:00,86.1,86.11,85.94,85.95,118989.0,80.7052,80.7146,80.5552,80.5646,118989.0
2023-03-01 10:55:00,85.96,86.0,85.83,85.88,55142.0,80.574,80.6115,80.4521,80.499,55142.0
2023-03-01 11:00:00,85.88,85.88,85.7,85.72,65433.0,80.499,80.499,80.3303,80.349,65433.0
2023-03-01 11:05:00,85.71,85.77,85.49,85.54,81024.0,80.3396,80.3959,80.1334,80.1803,81024.0
2023-03-01 11:10:00,85.53,85.56,85.39,85.41,86530.0,80.1709,80.199,80.0397,80.0584,86530.0
2023-03-01 11:15:00,85.41,85.47,85.35,85.39,74761.0,80.0584,80.1147,80.0022,80.0397,74761.0
2023-03-01 11:20:00,85.39,85.42,85.25,85.37,76341.0,80.0397,80.0678,79.9084,80.0209,76341.0
2023-03-01 11:25:00,85.38,85.49,85.38,85.44,91210.0,80.0303,80.1334,80.0303,80.0865,91210.0
2023-03-01 11:30:00,85.43,85.49,85.42,85.47,43789.0,80.0772,80.1334,80.0678,80.1147,43789.0
2023-03-01 11:35:00,85.47,85.57,85.43,85.47,42243.0,80.1147,80.2084,80.0772,80.1147,42243.0
2023-03-01 11:40:00,85.48,85.61,85.47,85.52,94246.0,80.124,80.2459,80.1147,80.1615,94246.0
2023-03-01 11:45:00,85.52,85.71,85.49,85.63,63940.0,80.1615,80.3396,80.1334,80.2646,63940.0
2023-03-01 11:50:00,85.64,85.67,85.55,85.58,55162.0,80.274,80.3021,80.1897,80.2178,55162.0
2023-03-01 11:55:00,85.58,85.66,85.54,85.61,44626.0,80.2178,80.2928,80.1803,80.2459,44626.0
2023-03-01 12:00:00,85.62,85.67,85.55,85.62,46303.0,80.2553,80.3021,80.1897,80.2553,46303.0
2023-03-01 12:05:00,85.62,85.78,85.59,85.76,40980.0,80.2553,80.4052,80.2271,80.3865,40980.0
2023-03-01 12:10:00,85.75,85.85,85.71,85.81,68288.0,80.3771,80.4709,80.3396,80.4334,68288.0
2023-03-01 12:15:00,85.81,85.88,85.77,85.78,42933.0,80.4334,80.499,80.3959,80.4052,42933.0
2023-03-01 12:20:00,85.78,85.91,85.77,85.85,53334.0,80.4052,80.5271,80.3959,80.4709,53334.0
2023-03-01 12:25:00,85.85,85.92,85.81,85.83,53803.0,80.4709,80.5365,80.4334,80.4521,53803.0
2023-03-01 12:30:00,85.83,85.87,85.78,85.78,27402.0,80.4521,80.4896,80.4052,80.4052,27402.0
2023-03-01 12:35:00,85.78,85.88,85.75,85.81,26103.0,80.4052,80.499,80.3771,80.4334,26103.0
2023-03-01 12:40:00,85.82,85.85,85.79,85.82,23075.0,80.4427,80.4709,80.4146,80.4427,23075.0
2023-03-01 12:45:00,85.83,85.88,85.75,85.75,31394.0,80.4521,80.499,80.3771,80.3771,31394.0
2023-03-01 12:50:00,85.74,85.76,85.67,85.67,36903.0,80.3677,80.3865,80.3021,80.3021,36903.0
2023-03-01 12:55:00,85.67,85.68,85.59,85.59,36089.0,80.3021,80.3115,80.2271,80.2271,36089.0
2023-03-01 13:00:00,85.6,85.61,85.5,85.52,68338.0,80.2365,80.2459,80.1428,80.1615,68338.0
2023-03-01 13:05:00,85.51,85.56,85.46,85.51,39340.0,80.1522,80.199,80.1053,80.1522,39340.0
2023-03-01 13:10:00,85.52,85.63,85.51,85.62,56957.0,80.1615,80.2646,80.1522,80.2553,56957.0
2023-03-01 13:15:00,85.62,85.64,85.54,85.57,30607.0,80.2553,80.274,80.1803,80.2084,30607.0
2023-03-01 13:20:00,85.57,85.6,85.51,85.59,51548.0,80.2084,80.2365,80.1522,80.2271,51548.0
2023-03-01 13:25:00,85.59,85.63,85.54,85.57,29476.0,80.2271,80.2646,80.1803,80.2084,29476.0
2023-03-01 13:30:00,85.57,85.57,85.5,85.55,31158.0,80.2084,80.2084,80.1428,80.1897,31158.0
2023-03-01 13:35:00,85.55,85.59,85.49,85.54,37812.0,80.1897,80.2271,80.1334,80.1803,37812.0
2023-03-01 13:40:00,85.54,85.55,85.43,85.43,52048.0,80.1803,80.1897,80.0772,80.0772,52048.0
2023-03-01 13:45:00,85.43,85.5,85.36,85.48,33782.0,80.0772,80.1428,80.0116,80.124,33782.0
2023-03-01 13:50:00,85.48,85.55,85.46,85.52,20817.0,80.124,80.1897,80.1053,80.1615,20817.0
2023-03-01 13:55:00,85.54,85.6,85.51,85.57,35469.0,80.1803,80.2365,80.1522,80.2084,35469.0
2023-03-01 14:00:00,85.56,85.57,85.44,85.52,42793.0,80.199,80.2084,80.0865,80.1615,42793.0
2023-03-01 14:05:00,85.51,85.56,85.47,85.55,40755.0,80.1522,80.199,80.1147,80.1897,40755.0
2023-03-01 14:10:00,85.55,85.66,85.55,85.62,32516.0,80.1897,80.2928,80.1897,80.2553,32516.0
2023-03-01 14:15:00,85.61,85.61,85.48,85.53,65282.0,80.2459,80.2459,80.124,80.1709,65282.0
2023-03-01 14:20:00,85.52,85.54,85.4,85.52,39290.0,80.1615,80.1803,80.0491,80.1615,39290.0
2023-03-01 14:25:00,85.52,85.57,85.46,85.46,38143.0,80.1615,80.2084,80.1053,80.1053,38143.0
2023-03-01 14:30:00,85.46,85.49,85.39,85.43,45097.0,80.1053,80.1334,80.0397,80.0772,45097.0
2023-03-01 14:35:00,85.43,85.49,85.38,85.49,32028.0,80.0772,80.1334,80.0303,80.1334,32028.0
2023-03-01 14:40:00,85.48,85.48,85.4,85.44,41262.0,80.124,80.124,80.0491,80.0865,41262.0
2023-03-01 14:45:00,85.43,85.44,85.37,85.39,36966.0,80.0772,80.0865,80.0209,80.0397,36966.0
2023-03-01 14:50:00,85.38,85.5,85.34,85.49,84926.0,80.0303,80.1428,79.9928,80.1334,84926.0
2023-03-01 14:55:00,85.49,85.51,85.44,85.44,57071.0,80.1334,80.1522,80.0865,80.0865,57071.0
2023-03-01 15:00:00,85.44,85.6,85.42,85.56,51270.0,80.0865,80.2365,80.0678,80.199,51270.0
2023-03-01 15:05:00,85.56,85.74,85.56,85.73,51681.0,80.199,80.3677,80.199,80.3584,51681.0
2023-03-01 15:10:00,85.73,85.82,85.71,85.82,80829.0,80.3584,80.4427,80.3396,80.4427,80829.0
2023-03-01 15:15:00,85.82,85.89,85.75,85.87,79044.0,80.4427,80.5083,80.3771,80.4896,79044.0
2023-03-01 15:20:00,85.87,85.88,85.75,85.76,93229.0,80.4896,80.499,80.3771,80.3865,93229.0
2023-03-01 15:25:00,85.74,85.82,85.72,85.75,104318.0,80.3677,80.4427,80.349,80.3771,104318.0
2023-03-01 15:30:00,85.75,85.92,85.72,85.91,104995.0,80.3771,80.5365,80.349,80.5271,104995.0
2023-03-01 15:35:00,85.91,85.91,85.82,85.87,115512.0,80.5271,80.5271,80.4427,80.4896,115512.0
2023-03-01 15:40:00,85.87,86.0,85.84,85.98,198811.0,80.4896,80.6115,80.4615,80.5927,198811.0
2023-03-01 15:45:00,85.98,86.05,85.92,85.98,148668.0,80.5927,80.6583,80.5365,80.5927,148668.0
2023-03-01 15:50:00,85.97,85.98,85.87,85.9,256579.0,80.5833,80.5927,80.4896,80.5177,256579.0
2023-03-01 15:55:00,85.9,85.93,85.84,85.88,422041.0,80.5177,80.5458,80.4615,80.499,422041.0
2023-03-02 09:30:00,85.28,85.59,85.17,85.27,238437.0,79.9366,80.2271,79.8335,79.9272,238437.0
2023-03-02 09:35:00,85.28,85.38,85.21,85.36,104070.0,79.9366,80.0303,79.871,80.0116,104070.0
2023-03-02 09:40:00,85.35,85.42,85.26,85.41,175807.0,80.0022,80.0678,79.9178,80.0584,175807.0
2023-03-02 09:45:00,85.4,85.61,85.36,85.58,92237.0,80.0491,80.2459,80.0116,80.2178,92237.0
2023-03-02 09:50:00,85.59,85.73,85.56,85.58,98903.0,80.2271,80.3584,80.199,80.2178,98903.0
2023-03-02 09:55:00,85.58,85.6,85.49,85.56,45199.0,80.2178,80.2365,80.1334,80.199,45199.0
2023-03-02 10:00:00,85.56,85.76,85.54,85.7,118995.0,80.199,80.3865,80.1803,80.3303,118995.0
2023-03-02 10:05:00,85.71,85.78,85.63,85.72,64645.0,80.3396,80.4052,80.2646,80.349,64645.0
2023-03-02 10:10:00,85.72,85.76,85.6,85.61,42469.0,80.349,80.3865,80.2365,80.2459,42469.0
2023-03-02 10:15:00,85.61,85.65,85.53,85.64,58419.0,80.2459,80.2834,80.1709,80.274,58419.0
2023-03-02 10:20:00,85.65,85.66,85.43,85.61,186908.0,80.2834,80.2928,80.0772,80.2459,186908.0
2023-03-02 10:25:00,85.61,85.81,85.54,85.71,51189.0,80.2459,80.4334,80.1803,80.3396,51189.0
2023-03-02 10:30:00,85.72,85.84,85.68,85.79,36243.0,80.349,80.4615,80.3115,80.4146,36243.0
2023-03-02 10:35:00,85.78,85.88,85.72,85.73,39940.0,80.4052,80.499,80.349,80.3584,39940.0
2023-03-02 10:40:00,85.73,85.77,85.69,85.72,27724.0,80.3584,80.3959,80.3209,80.349,27724.0
2023-03-02 10:45:00,85.72,85.8,85.68,85.75,29645.0,80.349,80.424,80.3115,80.3771,29645.0
2023-03-02 10:50:00,85.76,85.88,85.76,85.78,41366.0,80.3865,80.499,80.3865,80.4052,41366.0
2023-03-02 10:55:00,85.77,85.84,85.72,85.8,43377.0,80.3959,80.4615,80.349,80.424,43377.0
2023-03-02 11:00:00,85.8,85.88,85.78,85.8,29373.0,80.424,80.499,80.4052,80.424,29373.0
2023-03-02 11:05:00,85.79,85.88,85.78,85.81,28136.0,80.4146,80.499,80.4052,80.4334,28136.0
2023-03-02 11:10:00,85.81,85.88,85.76,85.78,27861.0,80.4334,80.499,80.3865,80.4052,27861.0
2023-03-02 11:15:00,85.78,85.9,85.77,85.82,80359.0,80.4052,80.5177,80.3959,80.4427,80359.0
2023-03-02 11:20:00,85.81,85.84,85.73,85.73,67644.0,80.4334,80.4615,80.3584,80.3584,67644.0
2023-03-02 11:25:00,85.73,85.79,85.67,85.73,81108.0,80.3584,80.4146,80.3021,80.3584,81108.0
2023-03-02 11:30:00,85.73,85.77,85.72,85.73,20544.0,80.3584,80.3959,80.349,80.3584,20544.0
2023-03-02 11:35:00,85.73,85.74,85.65,85.69,31827.0,80.3584,80.3677,80.2834,80.3209,31827.0
2023-03-02 11:40:00,85.69,85.72,85.62,85.65,27121.0,80.3209,80.349,80.2553,80.2834,27121.0
2023-03-02 11:45:00,85.65,85.72,85.64,85.71,33526.0,80.2834,80.349,80.274,80.3396,33526.0
2023-03-02 11:50:00,85.7,85.76,85.64,85.66,38748.0,80.3303,80.3865,80.274,80.2928,38748.0
2023-03-02 11:55:00,85.65,85.76,85.59,85.75,57370.0,80.2834,80.3865,80.2271,80.3771,57370.0
2023-03-02 12:00:00,85.75,85.82,85.72,85.81,55593.0,80.3771,80.4427,80.349,80.4334,55593.0
2023-03-02 12:05:00,85.8,85.85,85.75,85.81,21139.0,80.424,80.4709,80.3771,80.4334,21139.0
2023-03-02 12:10:00,85.81,85.86,85.78,85.81,43168.0,80.4334,80.4802,80.4052,80.4334,43168.0
2023-03-02 12:15:00,85.81,85.83,85.76,85.78,38329.0,80.4334,80.4521,80.3865,80.4052,38329.0
2023-03-02 12:20:00,85.77,85.88,85.77,85.88,27153.0,80.3959,80.499,80.3959,80.499,27153.0
2023-03-02 12:25:00,85.88,85.96,85.83,85.95,46033.0,80.499,80.574,80.4521,80.5646,46033.0
2023-03-02 12:30:00,85.96,86.06,85.95,86.01,44139.0,80.574,80.6677,80.5646,80.6208,44139.0
2023-03-02 12:35:00,86.01,86.02,85.94,85.94,28824.0,80.6208,80.6302,80.5552,80.5552,28824.0
2023-03-02 12:40:00,85.94,85.96,85.89,85.94,70416.0,80.5552,80.574,80.5083,80.5552,70416.0
2023-03-02 12:45:00,85.94,85.96,85.87,85.89,43713.0,80.5552,80.574,80.4896,80.5083,43713.0
2023-03-02 12:50:00,85.89,85.97,85.87,85.97,33332.0,80.5083,80.5833,80.4896,80.5833,33332.0
2023-03-02 12:55:00,85.97,86.01,85.95,85.98,51947.0,80.5833,80.6208,80.5646,80.5927,51947.0
2023-03-02 13:00:00,85.98,86.0,85.92,85.97,29418.0,80.5927,80.6115,80.5365,80.5833,29418.0
2023-03-02 13:05:00,85.97,85.98,85.89,85.92,25444.0,80.5833,80.5927,80.5083,80.5365,25444.0
2023-03-02 13:10:00,85.93,85.98,85.91,85.97,27395.0,80.5458,80.5927,80.5271,80.5833,27395.0
2023-03-02 13:15:00,85.98,86.0,85.89,86.0,27022.0,80.5927,80.6115,80.5083,80.6115,27022.0
2023-03-02 13:20:00,86.01,86.03,86.0,86.01,15185.0,80.6208,80.6396,80.6115,80.6208,15185.0
2023-03-02 13:25:00,86.02,86.02,85.95,85.95,19175.0,80.6302,80.6302,80.5646,80.5646,19175.0
2023-03-02 13:30:00,85.95,86.0,85.93,85.98,17995.0,80.5646,80.6115,80.5458,80.5927,17995.0
2023-03-02 13:35:00,85.99,86.32,85.99,86.17,137007.0,80.6021,80.9114,80.6021,80.7708,137007.0
2023-03-02 13:40:00,86.19,86.25,86.12,86.12,47949.0,80.7896,80.8458,80.7239,80.7239,47949.0
2023-03-02 13:45:00,86.13,86.18,86.1,86.17,19070.0,80.7333,80.7802,80.7052,80.7708,19070.0
2023-03-02 13:50:00,86.17,86.25,86.17,86.25,221635.0,80.7708,80.8458,80.7708,80.8458,221635.0
2023-03-02 13:55:00,86.26,86.41,86.25,86.38,38966.0,80.8552,80.9958,80.8458,80.9676,38966.0
2023-03-02 14:00:00,86.38,86.57,86.38,86.54,64782.0,80.9676,81.1457,80.9676,81.1176,64782.0
2023-03-02 14:05:00,86.53,86.53,86.43,86.45,45079.0,81.1082,81.1082,81.0145,81.0333,45079.0
2023-03-02 14:10:00,86.46,86.48,86.35,86.39,70087.0,81.0426,81.0614,80.9395,80.977,70087.0
2023-03-02 14:15:00,86.39,86.5,86.37,86.5,45531.0,80.977,81.0801,80.9583,81.0801,45531.0
2023-03-02 14:20:00,86.5,86.56,86.46,86.55,43455.0,81.0801,81.1364,81.0426,81.127,43455.0
2023-03-02 14:25:00,86.56,86.71,86.55,86.67,112820.0,81.1364,81.277,81.127,81.2395,112820.0
2023-03-02 14:30:00,86.68,86.72,86.63,86.64,38906.0,81.2488,81.2863,81.202,81.2114,38906.0
2023-03-02 14:35:00,86.64,86.65,86.52,86.59,140919.0,81.2114,81.2207,81.0989,81.1645,140919.0
2023-03-02 14:40:00,86.59,86.62,86.54,86.54,52472.0,81.1645,81.1926,81.1176,81.1176,52472.0
2023-03-02 14:45:00,86.55,86.62,86.53,86.62,45867.0,81.127,81.1926,81.1082,81.1926,45867.0
2023-03-02 14:50:00,86.62,86.63,86.57,86.58,33430.0,81.1926,81.202,81.1457,81.1551,33430.0
2023-03-02 14:55:00,86.58,86.64,86.57,86.62,26756.0,81.1551,81.2114,81.1457,81.1926,26756.0
2023-03-02 15:00:00,86.61,86.73,86.57,86.59,84253.0,81.1832,81.2957,81.1457,81.1645,84253.0
2023-03-02 15:05:00,86.58,86.6,86.53,86.57,41312.0,81.1551,81.1739,81.1082,81.1457,41312.0
2023-03-02 15:10:00,86.57,86.72,86.56,86.71,80020.0,81.1457,81.2863,81.1364,81.277,80020.0
2023-03-02 15:15:00,86.72,86.85,86.7,86.71,160114.0,81.2863,81.4082,81.2676,81.277,160114.0
2023-03-02 15:20:00,86.71,86.78,86.65,86.73,91636.0,81.277,81.3426,81.2207,81.2957,91636.0
2023-03-02 15:25:00,86.73,86.79,86.73,86.76,37655.0,81.2957,81.352,81.2957,81.3238,37655.0
2023-03-02 15:30:00,86.77,86.89,86.77,86.87,51964.0,81.3332,81.4457,81.3332,81.4269,51964.0
2023-03-02 15:35:00,86.87,87.06,86.8,86.99,81716.0,81.4269,81.605,81.3613,81.5394,81716.0
2023-03-02 15:40:00,86.99,87.04,86.94,86.97,166531.0,81.5394,81.5863,81.4926,81.5207,166531.0
2023-03-02 15:45:00,86.97,87.02,86.94,86.95,154332.0,81.5207,81.5675,81.4926,81.5019,154332.0
2023-03-02 15:50:00,86.95,86.95,86.77,86.83,178694.0,81.5019,81.5019,81.3332,81.3895,178694.0
2023-03-02 15:55:00,86.84,86.97,86.83,86.92,422136.0,81.3988,81.5207,81.3895,81.4738,422136.0
2023-03-03 09:30:00,87.49,87.72,87.34,87.7,333751.0,82.0081,82.2237,81.8675,82.2049,333751.0
2023-03-03 09:35:00,87.7,87.74,87.64,87.66,337713.0,82.2049,82.2424,82.1487,82.1674,337713.0
2023-03-03 09:40:00,87.66,87.69,87.59,87.69,114230.0,82.1674,82.1956,82.1018,82.1956,114230.0
2023-03-03 09:45:00,87.7,87.84,87.66,87.84,101083.0,82.2049,82.3362,82.1674,82.3362,101083.0
2023-03-03 09:50:00,87.86,88.03,87.79,88.02,59085.0,82.3549,82.5143,82.2893,82.5049,59085.0
2023-03-03 09:55:00,88.02,88.11,88.01,88.05,46202.0,82.5049,82.5892,82.4955,82.533,46202.0
2023-03-03 10:00:00,88.04,88.13,87.7,87.8,123579.0,82.5236,82.608,82.2049,82.2987,123579.0
2023-03-03 10:05:00,87.79,87.79,87.62,87.66,56823.0,82.2893,82.2893,82.13,82.1674,56823.0
2023-03-03 10:10:00,87.66,87.87,87.64,87.87,59503.0,82.1674,82.3643,82.1487,82.3643,59503.0
2023-03-03 10:15:00,87.87,87.94,87.84,87.88,31657.0,82.3643,82.4299,82.3362,82.3737,31657.0
2023-03-03 10:20:00,87.88,88.01,87.83,87.97,46641.0,82.3737,82.4955,82.3268,82.458,46641.0
2023-03-03 10:25:00,87.98,88.06,87.94,88.04,46234.0,82.4674,82.5424,82.4299,82.5236,46234.0
2023-03-03 10:30:00,88.04,88.06,87.93,87.94,37800.0,82.5236,82.5424,82.4205,82.4299,37800.0
2023-03-03 10:35:00,87.95,87.98,87.87,87.9,43024.0,82.4393,82.4674,82.3643,82.3924,43024.0
2023-03-03 10:40:00,87.89,87.96,87.87,87.95,27213.0,82.383,82.4486,82.3643,82.4393,27213.0
2023-03-03 10:45:00,87.95,87.95,87.85,87.86,41000.0,82.4393,82.4393,82.3455,82.3549,41000.0
2023-03-03 10:50:00,87.86,87.9,87.73,87.76,129025.0,82.3549,82.3924,82.2331,82.2612,129025.0
2023-03-03 10:55:00,87.76,87.8,87.67,87.67,23932.0,82.2612,82.2987,82.1768,82.1768,23932.0
2023-03-03 11:00:00,87.67,87.79,87.67,87.71,52001.0,82.1768,82.2893,82.1768,82.2143,52001.0
2023-03-03 11:05:00,87.71,87.81,87.68,87.81,67009.0,82.2143,82.308,82.1862,82.308,67009.0
2023-03-03 11:10:00,87.81,87.85,87.72,87.82,17022.0,82.308,82.3455,82.2237,82.3174,17022.0
2023-03-03 11:15:00,87.83,87.91,87.81,87.9,18925.0,82.3268,82.4018,82.308,82.3924,18925.0
2023-03-03 11:20:00,87.89,87.91,87.85,87.9,44583.0,82.383,82.4018,82.3455,82.3924,44583.0
2023-03-03 11:25:00,87.89,88.01,87.88,87.97,41941.0,82.383,82.4955,82.3737,82.458,41941.0
2023-03-03 11:30:00,87.97,88.03,87.88,87.88,47518.0,82.458,82.5143,82.3737,82.3737,47518.0
2023-03-03 11:35:00,87.89,87.99,87.85,87.88,36220.0,82.383,82.4768,82.3455,82.3737,36220.0
2023-03-03 11:40:00,87.88,87.88,87.84,87.86,16539.0,82.3737,82.3737,82.3362,82.3549,16539.0
2023-03-03 11:45:00,87.85,87.94,87.83,87.9,22860.0,82.3455,82.4299,82.3268,82.3924,22860.0
2023-03-03 11:50:00,87.91,88.01,87.91,87.97,55710.0,82.4018,82.4955,82.4018,82.458,55710.0
2023-03-03 11:55:00,87.97,88.09,87.97,88.05,51388.0,82.458,82.5705,82.458,82.533,51388.0
2023-03-03 12:00:00,88.05,88.09,88.03,88.08,23842.0,82.533,82.5705,82.5143,82.5611,23842.0
2023-03-03 12:05:00,88.08,88.12,88.02,88.09,32320.0,82.5611,82.5986,82.5049,82.5705,32320.0
2023-03-03 12:10:00,88.1,88.18,88.09,88.17,25852.0,82.5799,82.6549,82.5705,82.6455,25852.0
2023-03-03 12:15:00,88.17,88.24,88.13,88.24,16704.0,82.6455,82.7111,82.608,82.7111,16704.0
2023-03-03 12:20:00,88.23,88.25,88.19,88.23,32348.0,82.7017,82.7205,82.6642,82.7017,32348.0
2023-03-03 12:25:00,88.22,88.24,88.18,88.2,19238.0,82.6924,82.7111,82.6549,82.6736,19238.0
2023-03-03 12:30:00,88.2,88.26,88.18,88.22,18584.0,82.6736,82.7299,82.6549,82.6924,18584.0
2023-03-03 12:35:00,88.23,88.24,88.18,88.19,16884.0,82.7017,82.7111,82.6549,82.6642,16884.0
2023-03-03 12:40:00,88.2,88.23,88.18,88.22,13669.0,82.6736,82.7017,82.6549,82.6924,13669.0
2023-03-03 12:45:00,88.2,88.27,88.18,88.19,29499.0,82.6736,82.7392,82.6549,82.6642,29499.0
2023-03-03 12:50:00,88.2,88.26,88.17,88.21,25103.0,82.6736,82.7299,82.6455,82.683,25103.0
2023-03-03 12:55:00,88.21,88.25,88.18,88.19,18920.0,82.683,82.7205,82.6549,82.6642,18920.0
2023-03-03 13:00:00,88.2,88.21,88.13,88.15,15103.0,82.6736,82.683,82.608,82.6267,15103.0
2023-03-03 13:05:00,88.15,88.23,88.1,88.22,24600.0,82.6267,82.7017,82.5799,82.6924,24600.0
2023-03-03 13:10:00,88.21,88.21,88.17,88.18,30266.0,82.683,82.683,82.6455,82.6549,30266.0
2023-03-03 13:15:00,88.2,88.21,88.15,88.18,27846.0,82.6736,82.683,82.6267,82.6549,27846.0
2023-03-03 13:20:00,88.18,88.22,88.16,88.17,10963.0,82.6549,82.6924,82.6361,82.6455,10963.0
2023-03-03 13:25:00,88.17,88.27,88.17,88.27,24173.0,82.6455,82.7392,82.6455,82.7392,24173.0
2023-03-03 13:30:00,88.28,88.31,88.26,88.28,19393.0,82.7486,82.7767,82.7299,82.7486,19393.0
2023-03-03 13:35:00,88.28,88.28,88.21,88.22,21322.0,82.7486,82.7486,82.683,82.6924,21322.0
2023-03-03 13:40:00,88.22,88.24,88.2,88.21,16174.0,82.6924,82.7111,82.6736,82.683,16174.0
2023-03-03 13:45:00,88.2,88.23,88.16,88.22,21903.0,82.6736,82.7017,82.6361,82.6924,21903.0
2023-03-03 13:50:00,88.21,88.23,88.18,88.23,18723.0,82.683,82.7017,82.6549,82.7017,18723.0
2023-03-03 13:55:00,88.22,88.22,88.16,88.2,20086.0,82.6924,82.6924,82.6361,82.6736,20086.0
2023-03-03 14:00:00,88.2,88.21,88.13,88.16,19871.0,82.6736,82.683,82.608,82.6361,19871.0
2023-03-03 14:05:00,88.16,88.21,88.08,88.19,51020.0,82.6361,82.683,82.5611,82.6642,51020.0
2023-03-03 14:10:00,88.2,88.3,88.19,88.28,37093.0,82.6736,82.7673,82.6642,82.7486,37093.0
2023-03-03 14:15:00,88.27,88.31,88.24,88.25,23563.0,82.7392,82.7767,82.7111,82.7205,23563.0
2023-03-03 14:20:00,88.25,88.3,88.25,88.27,16568.0,82.7205,82.7673,82.7205,82.7392,16568.0
2023-03-03 14:25:00,88.27,88.36,88.25,88.35,25759.0,82.7392,82.8236,82.7205,82.8142,25759.0
2023-03-03 14:30:00,88.34,88.35,88.29,88.31,35250.0,82.8048,82.8142,82.758,82.7767,35250.0
2023-03-03 14:35:00,88.31,88.34,88.29,88.33,33193.0,82.7767,82.8048,82.758,82.7955,33193.0
2023-03-03 14:40:00,88.33,88.35,88.26,88.29,39540.0,82.7955,82.8142,82.7299,82.758,39540.0
2023-03-03 14:45:00,88.29,88.33,88.26,88.29,25782.0,82.758,82.7955,82.7299,82.758,25782.0
2023-03-03 14:50:00,88.28,88.33,88.25,88.27,30847.0,82.7486,82.7955,82.7205,82.7392,30847.0
2023-03-03 14:55:00,88.26,88.35,88.24,88.35,28258.0,82.7299,82.8142,82.7111,82.8142,28258.0
2023-03-03 15:00:00,88.35,88.39,88.3,88.38,59961.0,82.8142,82.8517,82.7673,82.8423,59961.0
2023-03-03 15:05:00,88.39,88.49,88.37,88.48,157644.0,82.8517,82.9454,82.833,82.9361,157644.0
2023-03-03 15:10:00,88.48,88.48,88.39,88.42,40485.0,82.9361,82.9361,82.8517,82.8798,40485.0
2023-03-03 15:15:00,88.42,88.46,88.37,88.4,54775.0,82.8798,82.9173,82.833,82.8611,54775.0
2023-03-03 15:20:00,88.4,88.47,88.39,88.43,58801.0,82.8611,82.9267,82.8517,82.8892,58801.0
2023-03-03 15:25:00,88.43,88.44,88.36,88.41,44814.0,82.8892,82.8986,82.8236,82.8705,44814.0
2023-03-03 15:30:00,88.41,88.41,88.32,88.33,61586.0,82.8705,82.8705,82.7861,82.7955,61586.0
2023-03-03 15:35:00,88.33,88.35,88.24,88.3,69461.0,82.7955,82.8142,82.7111,82.7673,69461.0
2023-03-03 15:40:00,88.3,88.3,88.16,88.24,136702.0,82.7673,82.7673,82.6361,82.7111,136702.0
2023-03-03 15:45:00,88.23,88.26,88.19,88.25,116181.0,82.7017,82.7299,82.6642,82.7205,116181.0
2023-03-03 15:50:00,88.25,88.28,88.14,88.22,170577.0,82.7205,82.7486,82.6174,82.6924,170577.0
2023-03-03 15:55:00,88.22,88.34,88.22,88.33,488534.0,82.6924,82.8048,82.6924,82.7955,488534.0
2023-03-06 09:30:00,88.68,88.72,88.47,88.66,143146.0,83.1235,83.161,82.9267,83.1048,143146.0
2023-03-06 09:35:00,88.66,88.67,88.45,88.52,122317.0,83.1048,83.1142,82.9079,82.9736,122317.0
2023-03-06 09:40:00,88.52,88.56,88.43,88.52,163718.0,82.9736,83.0111,82.8892,82.9736,163718.0
2023-03-06 09:45:00,88.53,88.58,88.45,88.46,131597.0,82.9829,83.0298,82.9079,82.9173,131597.0
2023-03-06 09:50:00,88.46,88.59,88.44,88.51,148556.0,82.9173,83.0392,82.8986,82.9642,148556.0
2023-03-06 09:55:00,88.51,88.62,88.5,88.58,76187.0,82.9642,83.0673,82.9548,83.0298,76187.0
2023-03-06 10:00:00,88.57,88.57,88.39,88.48,78080.0,83.0204,83.0204,82.8517,82.9361,78080.0
2023-03-06 10:05:00,88.48,88.7,88.43,88.65,114025.0,82.9361,83.1423,82.8892,83.0954,114025.0
2023-03-06 10:10:00,88.65,88.67,88.54,88.61,58271.0,83.0954,83.1142,82.9923,83.0579,58271.0
2023-03-06 10:15:00,88.61,88.78,88.61,88.75,53492.0,83.0579,83.2173,83.0579,83.1891,53492.0
2023-03-06 10:20:00,88.75,88.77,88.64,88.73,49182.0,83.1891,83.2079,83.086,83.1704,49182.0
2023-03-06 10:25:00,88.72,88.72,88.62,88.7,66563.0,83.161,83.161,83.0673,83.1423,66563.0
2023-03-06 10:30:00,88.69,88.7,88.61,88.65,49920.0,83.1329,83.1423,83.0579,83.0954,49920.0
2023-03-06 10:35:00,88.65,88.65,88.51,88.57,71725.0,83.0954,83.0954,82.9642,83.0204,71725.0
2023-03-06 10:40:00,88.56,88.65,88.51,88.63,81668.0,83.0111,83.0954,82.9642,83.0767,81668.0
2023-03-06 10:45:00,88.63,88.63,88.53,88.56,100739.0,83.0767,83.0767,82.9829,83.0111,100739.0
2023-03-06 10:50:00,88.56,88.66,88.56,88.62,115277.0,83.0111,83.1048,83.0111,83.0673,115277.0
2023-03-06 10:55:00,88.62,88.65,88.56,88.59,59692.0,83.0673,83.0954,83.0111,83.0392,59692.0
2023-03-06 11:00:00,88.57,88.63,88.57,88.6,48188.0,83.0204,83.0767,83.0204,83.0485,48188.0
2023-03-06 11:05:00,88.61,88.72,88.6,88.65,143083.0,83.0579,83.161,83.0485,83.0954,143083.0
2023-03-06 11:10:00,88.66,88.69,88.61,88.69,30417.0,83.1048,83.1329,83.0579,83.1329,30417.0
2023-03-06 11:15:00,88.69,88.73,88.62,88.69,42078.0,83.1329,83.1704,83.0673,83.1329,42078.0
2023-03-06 11:20:00,88.69,88.69,88.56,88.58,51427.0,83.1329,83.1329,83.0111,83.0298,51427.0
2023-03-06 11:25:00,88.59,88.63,88.52,88.55,44719.0,83.0392,83.0767,82.9736,83.0017,44719.0
2023-03-06 11:30:00,88.56,88.6,88.5,88.53,53710.0,83.0111,83.0485,82.9548,82.9829,53710.0
2023-03-06 11:35:00,88.53,88.61,88.53,88.57,38974.0,82.9829,83.0579,82.9829,83.0204,38974.0
2023-03-06 11:40:00,88.59,88.59,88.46,88.47,38882.0,83.0392,83.0392,82.9173,82.9267,38882.0
2023-03-06 11:45:00,88.47,88.47,88.38,88.43,47410.0,82.9267,82.9267,82.8423,82.8892,47410.0
2023-03-06 11:50:00,88.42,88.47,88.36,88.45,34459.0,82.8798,82.9267,82.8236,82.9079,34459.0
2023-03-06 11:55:00,88.45,88.5,88.41,88.47,64679.0,82.9079,82.9548,82.8705,82.9267,64679.0
2023-03-06 12:00:00,88.47,88.51,88.41,88.47,43161.0,82.9267,82.9642,82.8705,82.9267,43161.0
2023-03-06 12:05:00,88.48,88.53,88.43,88.53,44041.0,82.9361,82.9829,82.8892,82.9829,44041.0
2023-03-06 12:10:00,88.53,88.56,88.46,88.52,48068.0,82.9829,83.0111,82.9173,82.9736,48068.0
2023-03-06 12:15:00,88.52,88.59,88.47,88.58,28287.0,82.9736,83.0392,82.9267,83.0298,28287.0
2023-03-06 12:20:00,88.58,88.58,88.48,88.48,41688.0,83.0298,83.0298,82.9361,82.9361,41688.0
2023-03-06 12:25:00,88.49,88.5,88.45,88.5,26745.0,82.9454,82.9548,82.9079,82.9548,26745.0
2023-03-06 12:30:00,88.49,88.49,88.42,88.42,28739.0,82.9454,82.9454,82.8798,82.8798,28739.0
2023-03-06 12:35:00,88.41,88.41,88.32,88.34,24185.0,82.8705,82.8705,82.7861,82.8048,24185.0
2023-03-06 12:40:00,88.34,88.36,88.27,88.3,36467.0,82.8048,82.8236,82.7392,82.7673,36467.0
2023-03-06 12:45:00,88.29,88.29,88.18,88.2,36734.0,82.758,82.758,82.6549,82.6736,36734.0
2023-03-06 12:50:00,88.19,88.21,88.15,88.21,55226.0,82.6642,82.683,82.6267,82.683,55226.0
2023-03-06 12:55:00,88.2,88.2,88.11,88.18,21864.0,82.6736,82.6736,82.5892,82.6549,21864.0
2023-03-06 13:00:00,88.17,88.18,88.11,88.14,22834.0,82.6455,82.6549,82.5892,82.6174,22834.0
2023-03-06 13:05:00,88.13,88.17,88.06,88.13,26901.0,82.608,82.6455,82.5424,82.608,26901.0
2023-03-06 13:10:00,88.13,88.14,88.07,88.1,17904.0,82.608,82.6174,82.5518,82.5799,17904.0
2023-03-06 13:15:00,88.1,88.12,88.03,88.11,17412.0,82.5799,82.5986,82.5143,82.5892,17412.0
2023-03-06 13:20:00,88.12,88.18,88.09,88.14,28925.0,82.5986,82.6549,82.5705,82.6174,28925.0
2023-03-06 13:25:00,88.14,88.19,88.08,88.15,23369.0,82.6174,82.6642,82.5611,82.6267,23369.0
2023-03-06 13:30:00,88.14,88.21,88.13,88.17,21775.0,82.6174,82.683,82.608,82.6455,21775.0
2023-03-06 13:35:00,88.17,88.18,88.03,88.05,23490.0,82.6455,82.6549,82.5143,82.533,23490.0
2023-03-06 13:40:00,88.05,88.07,88.01,88.01,63107.0,82.533,82.5518,82.4955,82.4955,63107.0
2023-03-06 13:45:00,88.0,88.0,87.91,87.95,39046.0,82.4861,82.4861,82.4018,82.4393,39046.0
2023-03-06 13:50:00,87.95,87.96,87.87,87.9,37862.0,82.4393,82.4486,82.3643,82.3924,37862.0
2023-03-06 13:55:00,87.9,87.91,87.83,87.88,51115.0,82.3924,82.4018,82.3268,82.3737,51115.0
2023-03-06 14:00:00,87.89,87.9,87.81,87.89,80406.0,82.383,82.3924,82.308,82.383,80406.0
2023-03-06 14:05:00,87.89,87.94,87.85,87.94,33076.0,82.383,82.4299,82.3455,82.4299,33076.0
2023-03-06 14:10:00,87.94,88.02,87.92,88.0,32347.0,82.4299,82.5049,82.4112,82.4861,32347.0
2023-03-06 14:15:00,87.99,87.99,87.92,87.95,28935.0,82.4768,82.4768,82.4112,82.4393,28935.0
2023-03-06 14:20:00,87.95,87.97,87.9,87.94,43625.0,82.4393,82.458,82.3924,82.4299,43625.0
2023-03-06 14:25:00,87.94,87.98,87.87,87.97,67634.0,82.4299,82.4674,82.3643,82.458,67634.0
2023-03-06 14:30:00,87.97,88.04,87.94,87.95,30010.0,82.458,82.5236,82.4299,82.4393,30010.0
2023-03-06 14:35:00,87.95,88.0,87.91,87.98,39981.0,82.4393,82.4861,82.4018,82.4674,39981.0
2023-03-06 14:40:00,87.98,88.02,87.96,87.99,31947.0,82.4674,82.5049,82.4486,82.4768,31947.0
2023-03-06 14:45:00,87.99,87.99,87.89,87.9,49378.0,82.4768,82.4768,82.383,82.3924,49378.0
2023-03-06 14:50:00,87.9,87.93,87.87,87.93,56269.0,82.3924,82.4205,82.3643,82.4205,56269.0
2023-03-06 14:55:00,87.92,87.95,87.87,87.91,39620.0,82.4112,82.4393,82.3643,82.4018,39620.0
2023-03-06 15:00:00,87.91,87.99,87.9,87.92,43196.0,82.4018,82.4768,82.3924,82.4112,43196.0
2023-03-06 15:05:00,87.91,88.04,87.9,88.04,46766.0,82.4018,82.5236,82.3924,82.5236,46766.0
2023-03-06 15:10:00,88.04,88.08,87.91,87.94,89285.0,82.5236,82.5611,82.4018,82.4299,89285.0
2023-03-06 15:15:00,87.95,88.0,87.91,87.98,59357.0,82.4393,82.4861,82.4018,82.4674,59357.0
2023-03-06 15:20:00,87.98,87.99,87.86,87.88,60150.0,82.4674,82.4768,82.3549,82.3737,60150.0
2023-03-06 15:25:00,87.87,87.9,87.83,87.88,57069.0,82.3643,82.3924,82.3268,82.3737,57069.0
2023-03-06 15:30:00,87.87,87.91,87.81,87.87,87931.0,82.3643,82.4018,82.308,82.3643,87931.0
2023-03-06 15:35:00,87.87,87.95,87.83,87.95,80211.0,82.3643,82.4393,82.3268,82.4393,80211.0
2023-03-06 15:40:00,87.94,87.96,87.91,87.95,106061.0,82.4299,82.4486,82.4018,82.4393,106061.0
2023-03-06 15:45:00,87.96,88.03,87.94,88.02,79304.0,82.4486,82.5143,82.4299,82.5049,79304.0
2023-03-06 15:50:00,88.02,88.03,87.97,88.0,140295.0,82.5049,82.5143,82.458,82.4861,140295.0
2023-03-06 15:55:00,88.0,88.03,87.94,87.99,343273.0,82.4861,82.5143,82.4299,82.4768,343273.0
2023-03-07 09:30:00,88.0,88.03,87.82,87.88,46025.0,82.4861,82.5143,82.3174,82.3737,46025.0
2023-03-07 09:35:00,87.89,87.95,87.77,87.79,21172.0,82.383,82.4393,82.2706,82.2893,21172.0
2023-03-07 09:40:00,87.79,87.82,87.65,87.69,54015.0,82.2893,82.3174,82.1581,82.1956,54015.0
2023-03-07 09:45:00,87.68,87.82,87.67,87.78,30875.0,82.1862,82.3174,82.1768,82.2799,30875.0
2023-03-07 09:50:00,87.78,87.93,87.78,87.81,54686.0,82.2799,82.4205,82.2799,82.308,54686.0
2023-03-07 09:55:00,87.82,87.92,87.8,87.92,82179.0,82.3174,82.4112,82.2987,82.4112,82179.0
2023-03-07 10:00:00,87.93,87.93,87.0,87.06,313409.0,82.4205,82.4205,81.5488,81.605,313409.0
2023-03-07 10:05:00,87.06,87.19,86.92,86.98,80201.0,81.605,81.7269,81.4738,81.5301,80201.0
2023-03-07 10:10:00,86.99,87.16,86.84,87.11,64452.0,81.5394,81.6988,81.3988,81.6519,64452.0
2023-03-07 10:15:00,87.1,87.21,87.03,87.05,48846.0,81.6425,81.7456,81.5769,81.5957,48846.0
2023-03-07 10:20:00,87.03,87.36,87.03,87.21,72389.0,81.5769,81.8862,81.5769,81.7456,72389.0
2023-03-07 10:25:00,87.22,87.25,86.98,87.06,48809.0,81.755,81.7831,81.5301,81.605,48809.0
2023-03-07 10:30:00,87.04,87.39,87.03,87.29,123844.0,81.5863,81.9144,81.5769,81.8206,123844.0
2023-03-07 10:35:00,87.29,87.44,87.18,87.23,271487.0,81.8206,81.9612,81.7175,81.7644,271487.0
2023-03-07 10:40:00,87.24,87.24,86.84,86.85,74548.0,81.7738,81.7738,81.3988,81.4082,74548.0
2023-03-07 10:45:00,86.84,87.15,86.81,87.1,117309.0,81.3988,81.6894,81.3707,81.6425,117309.0
2023-03-07 10:50:00,87.1,87.11,86.75,86.93,52321.0,81.6425,81.6519,81.3145,81.4832,52321.0
2023-03-07 10:55:00,86.93,86.96,86.62,86.63,34424.0,81.4832,81.5113,81.1926,81.202,34424.0
2023-03-07 11:00:00,86.63,86.78,86.54,86.77,66080.0,81.202,81.3426,81.1176,81.3332,66080.0
2023-03-07 11:05:00,86.77,86.86,86.63,86.7,104956.0,81.3332,81.4176,81.202,81.2676,104956.0
2023-03-07 11:10:00,86.69,86.79,86.57,86.58,47743.0,81.2582,81.352,81.1457,81.1551,47743.0
2023-03-07 11:15:00,86.57,86.64,86.53,86.61,70584.0,81.1457,81.2114,81.1082,81.1832,70584.0
2023-03-07 11:20:00,86.62,86.64,86.45,86.51,35963.0,81.1926,81.2114,81.0333,81.0895,35963.0
2023-03-07 11:25:00,86.49,86.59,86.39,86.43,68033.0,81.0708,81.1645,80.977,81.0145,68033.0
2023-03-07 11:30:00,86.41,86.48,86.4,86.41,51602.0,80.9958,81.0614,80.9864,80.9958,51602.0
2023-03-07 11:35:00,86.42,86.53,86.4,86.47,86177.0,81.0051,81.1082,80.9864,81.052,86177.0
2023-03-07 11:40:00,86.47,86.55,86.31,86.52,95297.0,81.052,81.127,80.902,81.0989,95297.0
2023-03-07 11:45:00,86.51,86.51,86.42,86.49,28252.0,81.0895,81.0895,81.0051,81.0708,28252.0
2023-03-07 11:50:00,86.49,86.55,86.34,86.34,39069.0,81.0708,81.127,80.9302,80.9302,39069.0
2023-03-07 11:55:00,86.34,86.34,86.26,86.27,72390.0,80.9302,80.9302,80.8552,80.8645,72390.0
2023-03-07 12:00:00,86.28,86.37,86.25,86.3,98602.0,80.8739,80.9583,80.8458,80.8927,98602.0
2023-03-07 12:05:00,86.3,86.3,86.21,86.27,65656.0,80.8927,80.8927,80.8083,80.8645,65656.0
2023-03-07 12:10:00,86.28,86.35,86.24,86.29,33954.0,80.8739,80.9395,80.8364,80.8833,33954.0
2023-03-07 12:15:00,86.3,86.52,86.28,86.52,60180.0,80.8927,81.0989,80.8739,81.0989,60180.0
2023-03-07 12:20:00,86.53,86.82,86.49,86.54,136356.0,81.1082,81.3801,81.0708,81.1176,136356.0
2023-03-07 12:25:00,86.54,86.69,86.5,86.52,49896.0,81.1176,81.2582,81.0801,81.0989,49896.0
2023-03-07 12:30:00,86.52,86.58,86.5,86.55,73659.0,81.0989,81.1551,81.0801,81.127,73659.0
2023-03-07 12:35:00,86.54,86.58,86.44,86.51,28332.0,81.1176,81.1551,81.0239,81.0895,28332.0
2023-03-07 12:40:00,86.51,86.51,86.37,86.42,55837.0,81.0895,81.0895,80.9583,81.0051,55837.0
2023-03-07 12:45:00,86.42,86.5,86.4,86.47,49642.0,81.0051,81.0801,80.9864,81.052,49642.0
2023-03-07 12:50:00,86.46,86.5,86.31,86.31,61395.0,81.0426,81.0801,80.902,80.902,61395.0
2023-03-07 12:55:00,86.3,86.34,86.21,86.24,69464.0,80.8927,80.9302,80.8083,80.8364,69464.0
2023-03-07 13:00:00,86.24,86.26,86.11,86.11,55972.0,80.8364,80.8552,80.7146,80.7146,55972.0
2023-03-07 13:05:00,86.12,86.12,86.02,86.02,23806.0,80.7239,80.7239,80.6302,80.6302,23806.0
2023-03-07 13:10:00,86.02,86.06,85.91,85.96,21554.0,80.6302,80.6677,80.5271,80.574,21554.0
2023-03-07 13:15:00,85.96,86.02,85.93,85.97,60231.0,80.574,80.6302,80.5458,80.5833,60231.0
2023-03-07 13:20:00,85.98,86.0,85.92,85.93,50502.0,80.5927,80.6115,80.5365,80.5458,50502.0
2023-03-07 13:25:00,85.93,86.01,85.92,85.97,43379.0,80.5458,80.6208,80.5365,80.5833,43379.0
2023-03-07 13:30:00,85.97,86.05,85.93,85.94,55431.0,80.5833,80.6583,80.5458,80.5552,55431.0
2023-03-07 13:35:00,85.93,86.0,85.89,85.95,40465.0,80.5458,80.6115,80.5083,80.5646,40465.0
2023-03-07 13:40:00,85.96,85.97,85.89,85.89,59537.0,80.574,80.5833,80.5083,80.5083,59537.0
2023-03-07 13:45:00,85.89,85.95,85.88,85.91,40057.0,80.5083,80.5646,80.499,80.5271,40057.0
2023-03-07 13:50:00,85.91,85.94,85.83,85.83,59196.0,80.5271,80.5552,80.4521,80.4521,59196.0
2023-03-07 13:55:00,85.83,85.96,85.83,85.92,45613.0,80.4521,80.574,80.4521,80.5365,45613.0
2023-03-07 14:00:00,85.92,86.02,85.87,85.89,64782.0,80.5365,80.6302,80.4896,80.5083,64782.0
2023-03-07 14:05:00,85.88,85.91,85.85,85.89,33100.0,80.499,80.5271,80.4709,80.5083,33100.0
2023-03-07 14:10:00,85.88,85.93,85.85,85.91,33589.0,80.499,80.5458,80.4709,80.5271,33589.0
2023-03-07 14:15:00,85.91,85.97,85.85,85.87,60939.0,80.5271,80.5833,80.4709,80.4896,60939.0
2023-03-07 14:20:00,85.88,85.88,85.79,85.83,35108.0,80.499,80.499,80.4146,80.4521,35108.0
2023-03-07 14:25:00,85.84,85.9,85.84,85.84,60619.0,80.4615,80.5177,80.4615,80.4615,60619.0
2023-03-07 14:30:00,85.85,85.9,85.83,85.88,51837.0,80.4709,80.5177,80.4521,80.499,51837.0
2023-03-07 14:35:00,85.87,85.93,85.86,85.88,37762.0,80.4896,80.5458,80.4802,80.499,37762.0
2023-03-07 14:40:00,85.88,85.93,85.82,85.82,46143.0,80.499,80.5458,80.4427,80.4427,46143.0
2023-03-07 14:45:00,85.81,85.99,85.8,85.97,105779.0,80.4334,80.6021,80.424,80.5833,105779.0
2023-03-07 14:50:00,85.96,86.03,85.94,85.94,69806.0,80.574,80.6396,80.5552,80.5552,69806.0
2023-03-07 14:55:00,85.93,85.98,85.9,85.98,54634.0,80.5458,80.5927,80.5177,80.5927,54634.0
2023-03-07 15:00:00,85.97,86.06,85.92,85.93,121242.0,80.5833,80.6677,80.5365,80.5458,121242.0
2023-03-07 15:05:00,85.93,86.07,85.93,86.05,58744.0,80.5458,80.6771,80.5458,80.6583,58744.0
2023-03-07 15:10:00,86.05,86.2,86.05,86.17,139250.0,80.6583,80.7989,80.6583,80.7708,139250.0
2023-03-07 15:15:00,86.18,86.22,86.12,86.19,102647.0,80.7802,80.8177,80.7239,80.7896,102647.0
2023-03-07 15:20:00,86.18,86.18,86.1,86.13,50995.0,80.7802,80.7802,80.7052,80.7333,50995.0
2023-03-07 15:25:00,86.12,86.12,86.06,86.1,76164.0,80.7239,80.7239,80.6677,80.7052,76164.0
2023-03-07 15:30:00,86.1,86.32,86.1,86.3,154958.0,80.7052,80.9114,80.7052,80.8927,154958.0
2023-03-07 15:35:00,86.3,86.36,86.27,86.3,71268.0,80.8927,80.9489,80.8645,80.8927,71268.0
2023-03-07 15:40:00,86.31,86.35,86.12,86.12,158608.0,80.902,80.9395,80.7239,80.7239,158608.0
2023-03-07 15:45:00,86.11,86.12,86.01,86.05,127787.0,80.7146,80.7239,80.6208,80.6583,127787.0
2023-03-07 15:50:00,86.05,86.06,85.94,86.0,276067.0,80.6583,80.6677,80.5552,80.6115,276067.0
2023-03-07 15:55:00,86.0,86.02,85.87,85.91,642675.0,80.6115,80.6302,80.4896,80.5271,642675.0
2023-03-08 09:30:00,86.14,86.18,85.88,86.02,170375.0,80.7427,80.7802,80.499,80.6302,170375.0
2023-03-08 09:35:00,86.03,86.08,85.85,85.93,58761.0,80.6396,80.6864,80.4709,80.5458,58761.0
2023-03-08 09:40:00,85.92,86.1,85.88,86.02,108738.0,80.5365,80.7052,80.499,80.6302,108738.0
2023-03-08 09:45:00,86.04,86.29,86.04,86.27,63337.0,80.649,80.8833,80.649,80.8645,63337.0
2023-03-08 09:50:00,86.27,86.37,86.24,86.25,36056.0,80.8645,80.9583,80.8364,80.8458,36056.0
2023-03-08 09:55:00,86.25,86.35,86.24,86.34,25889.0,80.8458,80.9395,80.8364,80.9302,25889.0
2023-03-08 10:00:00,86.35,86.47,85.94,86.42,183234.0,80.9395,81.052,80.5552,81.0051,183234.0
2023-03-08 10:05:00,86.43,86.67,86.41,86.63,56946.0,81.0145,81.2395,80.9958,81.202,56946.0
2023-03-08 10:10:00,86.63,86.82,86.56,86.57,76043.0,81.202,81.3801,81.1364,81.1457,76043.0
2023-03-08 10:15:00,86.56,86.61,86.49,86.58,75840.0,81.1364,81.1832,81.0708,81.1551,75840.0
2023-03-08 10:20:00,86.59,86.94,86.5,86.92,97121.0,81.1645,81.4926,81.0801,81.4738,97121.0
2023-03-08 10:25:00,86.91,87.01,86.73,86.74,45081.0,81.4644,81.5582,81.2957,81.3051,45081.0
2023-03-08 10:30:00,86.76,87.03,86.68,87.01,134237.0,81.3238,81.5769,81.2488,81.5582,134237.0
2023-03-08 10:35:00,87.01,87.12,86.96,86.99,167883.0,81.5582,81.6613,81.5113,81.5394,167883.0
2023-03-08 10:40:00,86.99,87.01,86.9,86.95,77235.0,81.5394,81.5582,81.4551,81.5019,77235.0
2023-03-08 10:45:00,86.95,86.96,86.79,86.8,46134.0,81.5019,81.5113,81.352,81.3613,46134.0
2023-03-08 10:50:00,86.79,86.91,86.77,86.9,77079.0,81.352,81.4644,81.3332,81.4551,77079.0
2023-03-08 10:55:00,86.91,87.08,86.89,87.03,121551.0,81.4644,81.6238,81.4457,81.5769,121551.0
2023-03-08 11:00:00,87.04,87.08,87.01,87.05,43447.0,81.5863,81.6238,81.5582,81.5957,43447.0
2023-03-08 11:05:00,87.06,87.18,87.06,87.15,35196.0,81.605,81.7175,81.605,81.6894,35196.0
2023-03-08 11:10:00,87.16,87.23,87.13,87.23,35490.0,81.6988,81.7644,81.6707,81.7644,35490.0
2023-03-08 11:15:00,87.24,87.3,87.23,87.26,16970.0,81.7738,81.83,81.7644,81.7925,16970.0
2023-03-08 11:20:00,87.27,87.27,87.16,87.16,34602.0,81.8019,81.8019,81.6988,81.6988,34602.0
2023-03-08 11:25:00,87.15,87.26,87.12,87.19,232794.0,81.6894,81.7925,81.6613,81.7269,232794.0
2023-03-08 11:30:00,87.2,87.21,87.06,87.08,84938.0,81.7363,81.7456,81.605,81.6238,84938.0
2023-03-08 11:35:00,87.08,87.19,87.03,87.19,56032.0,81.6238,81.7269,81.5769,81.7269,56032.0
2023-03-08 11:40:00,87.19,87.33,87.19,87.26,43665.0,81.7269,81.8581,81.7269,81.7925,43665.0
2023-03-08 11:45:00,87.27,87.4,87.24,87.35,68113.0,81.8019,81.9237,81.7738,81.8769,68113.0
2023-03-08 11:50:00,87.35,87.36,87.28,87.35,50100.0,81.8769,81.8862,81.8113,81.8769,50100.0
2023-03-08 11:55:00,87.36,87.42,87.34,87.37,38689.0,81.8862,81.9425,81.8675,81.8956,38689.0
2023-03-08 12:00:00,87.38,87.41,87.36,87.39,25481.0,81.905,81.9331,81.8862,81.9144,25481.0
2023-03-08 12:05:00,87.39,87.43,87.25,87.26,42667.0,81.9144,81.9519,81.7831,81.7925,42667.0
2023-03-08 12:10:00,87.25,87.25,87.1,87.17,27562.0,81.7831,81.7831,81.6425,81.7081,27562.0
2023-03-08 12:15:00,87.17,87.27,87.15,87.25,49392.0,81.7081,81.8019,81.6894,81.7831,49392.0
2023-03-08 12:20:00,87.26,87.27,87.2,87.24,42855.0,81.7925,81.8019,81.7363,81.7738,42855.0
2023-03-08 12:25:00,87.24,87.26,87.14,87.15,40944.0,81.7738,81.7925,81.68,81.6894,40944.0
2023-03-08 12:30:00,87.16,87.16,86.94,87.02,127392.0,81.6988,81.6988,81.4926,81.5675,127392.0
2023-03-08 12:35:00,87.02,87.14,87.02,87.13,31338.0,81.5675,81.68,81.5675,81.6707,31338.0
2023-03-08 12:40:00,87.14,87.18,87.13,87.17,35819.0,81.68,81.7175,81.6707,81.7081,35819.0
2023-03-08 12:45:00,87.16,87.2,87.08,87.14,52558.0,81.6988,81.7363,81.6238,81.68,52558.0
2023-03-08 12:50:00,87.15,87.17,87.09,87.09,51728.0,81.6894,81.7081,81.6332,81.6332,51728.0
2023-03-08 12:55:00,87.09,87.09,86.99,87.02,66680.0,81.6332,81.6332,81.5394,81.5675,66680.0
2023-03-08 13:00:00,87.02,87.03,86.81,86.83,135092.0,81.5675,81.5769,81.3707,81.3895,135092.0
2023-03-08 13:05:00,86.84,86.93,86.83,86.84,50257.0,81.3988,81.4832,81.3895,81.3988,50257.0
2023-03-08 13:10:00,86.84,86.94,86.81,86.86,52274.0,81.3988,81.4926,81.3707,81.4176,52274.0
2023-03-08 13:15:00,86.85,86.87,86.76,86.83,43626.0,81.4082,81.4269,81.3238,81.3895,43626.0
2023-03-08 13:20:00,86.82,86.9,86.81,86.87,29006.0,81.3801,81.4551,81.3707,81.4269,29006.0
2023-03-08 13:25:00,86.88,86.88,86.73,86.74,21492.0,81.4363,81.4363,81.2957,81.3051,21492.0
2023-03-08 13:30:00,86.73,86.83,86.69,86.81,66789.0,81.2957,81.3895,81.2582,81.3707,66789.0
2023-03-08 13:35:00,86.81,86.84,86.77,86.83,25595.0,81.3707,81.3988,81.3332,81.3895,25595.0
2023-03-08 13:40:00,86.82,86.9,86.76,86.88,30219.0,81.3801,81.4551,81.3238,81.4363,30219.0
2023-03-08 13:45:00,86.9,86.93,86.86,86.92,35720.0,81.4551,81.4832,81.4176,81.4738,35720.0
2023-03-08 13:50:00,86.9,87.02,86.89,87.01,47817.0,81.4551,81.5675,81.4457,81.5582,47817.0
2023-03-08 13:55:00,87.01,87.03,86.88,86.91,44300.0,81.5582,81.5769,81.4363,81.4644,44300.0
2023-03-08 14:00:00,86.91,87.0,86.88,87.0,26677.0,81.4644,81.5488,81.4363,81.5488,26677.0
2023-03-08 14:05:00,87.0,87.0,86.85,86.89,34358.0,81.5488,81.5488,81.4082,81.4457,34358.0
2023-03-08 14:10:00,86.89,86.9,86.75,86.76,28392.0,81.4457,81.4551,81.3145,81.3238,28392.0
2023-03-08 14:15:00,86.75,86.78,86.66,86.68,61152.0,81.3145,81.3426,81.2301,81.2488,61152.0
2023-03-08 14:20:00,86.67,86.72,86.6,86.61,79047.0,81.2395,81.2863,81.1739,81.1832,79047.0
2023-03-08 14:25:00,86.6,86.7,86.59,86.68,44306.0,81.1739,81.2676,81.1645,81.2488,44306.0
2023-03-08 14:30:00,86.68,86.69,86.57,86.57,48195.0,81.2488,81.2582,81.1457,81.1457,48195.0
2023-03-08 14:35:00,86.57,86.73,86.55,86.64,360314.0,81.1457,81.2957,81.127,81.2114,360314.0
2023-03-08 14:40:00,86.64,86.69,86.57,86.6,167714.0,81.2114,81.2582,81.1457,81.1739,167714.0
2023-03-08 14:45:00,86.6,86.62,86.56,86.59,54097.0,81.1739,81.1926,81.1364,81.1645,54097.0
2023-03-08 14:50:00,86.59,86.59,86.51,86.53,20518.0,81.1645,81.1645,81.0895,81.1082,20518.0
2023-03-08 14:55:00,86.52,86.57,86.47,86.56,38481.0,81.0989,81.1457,81.052,81.1364,38481.0
2023-03-08 15:00:00,86.56,86.62,86.53,86.54,49532.0,81.1364,81.1926,81.1082,81.1176,49532.0
2023-03-08 15:05:00,86.54,86.6,86.49,86.58,32962.0,81.1176,81.1739,81.0708,81.1551,32962.0
2023-03-08 15:10:00,86.57,86.61,86.53,86.61,33578.0,81.1457,81.1832,81.1082,81.1832,33578.0
2023-03-08 15:15:00,86.61,86.64,86.59,86.64,39269.0,81.1832,81.2114,81.1645,81.2114,39269.0
2023-03-08 15:20:00,86.63,86.71,86.62,86.62,110009.0,81.202,81.277,81.1926,81.1926,110009.0
2023-03-08 15:25:00,86.62,86.69,86.59,86.68,64013.0,81.1926,81.2582,81.1645,81.2488,64013.0
2023-03-08 15:30:00,86.68,86.75,86.67,86.67,87050.0,81.2488,81.3145,81.2395,81.2395,87050.0
2023-03-08 15:35:00,86.68,86.86,86.68,86.79,76431.0,81.2488,81.4176,81.2488,81.352,76431.0
2023-03-08 15:40:00,86.81,86.92,86.8,86.91,124180.0,81.3707,81.4738,81.3613,81.4644,124180.0
2023-03-08 15:45:00,86.91,86.99,86.86,86.92,109583.0,81.4644,81.5394,81.4176,81.4738,109583.0
2023-03-08 15:50:00,86.91,86.95,86.84,86.87,130204.0,81.4644,81.5019,81.3988,81.4269,130204.0
2023-03-08 15:55:00,86.87,86.94,86.86,86.9,387809.0,81.4269,81.4926,81.4176,81.4551,387809.0
2023-03-09 09:30:00,86.96,87.07,86.73,86.96,173513.0,81.5113,81.6144,81.2957,81.5113,173513.0
2023-03-09 09:35:00,86.97,87.01,86.73,86.84,140477.0,81.5207,81.5582,81.2957,81.3988,140477.0
2023-03-09 09:40:00,86.84,86.86,86.71,86.73,47520.0,81.3988,81.4176,81.277,81.2957,47520.0
2023-03-09 09:45:00,86.73,87.02,86.73,86.97,60182.0,81.2957,81.5675,81.2957,81.5207,60182.0
2023-03-09 09:50:00,86.98,87.05,86.87,86.92,73792.0,81.5301,81.5957,81.4269,81.4738,73792.0
2023-03-09 09:55:00,86.92,87.01,86.86,87.0,18378.0,81.4738,81.5582,81.4176,81.5488,18378.0
2023-03-09 10:00:00,87.0,87.11,86.95,87.08,73227.0,81.5488,81.6519,81.5019,81.6238,73227.0
2023-03-09 10:05:00,87.1,87.13,86.87,86.97,56137.0,81.6425,81.6707,81.4269,81.5207,56137.0
2023-03-09 10:10:00,86.97,86.99,86.76,86.76,52610.0,81.5207,81.5394,81.3238,81.3238,52610.0
2023-03-09 10:15:00,86.74,86.77,86.58,86.72,48030.0,81.3051,81.3332,81.1551,81.2863,48030.0
2023-03-09 10:20:00,86.71,86.78,86.67,86.77,59769.0,81.277,81.3426,81.2395,81.3332,59769.0
2023-03-09 10:25:00,86.78,86.81,86.73,86.78,36629.0,81.3426,81.3707,81.2957,81.3426,36629.0
2023-03-09 10:30:00,86.78,86.95,86.77,86.93,38758.0,81.3426,81.5019,81.3332,81.4832,38758.0
2023-03-09 10:35:00,86.94,86.98,86.91,86.91,28675.0,81.4926,81.5301,81.4644,81.4644,28675.0
2023-03-09 10:40:00,86.92,86.96,86.88,86.89,24416.0,81.4738,81.5113,81.4363,81.4457,24416.0
2023-03-09 10:45:00,86.89,86.92,86.83,86.83,23188.0,81.4457,81.4738,81.3895,81.3895,23188.0
2023-03-09 10:50:00,86.84,86.88,86.81,86.86,23719.0,81.3988,81.4363,81.3707,81.4176,23719.0
2023-03-09 10:55:00,86.85,86.85,86.65,86.67,31274.0,81.4082,81.4082,81.2207,81.2395,31274.0
2023-03-09 11:00:00,86.68,86.7,86.61,86.67,34548.0,81.2488,81.2676,81.1832,81.2395,34548.0
2023-03-09 11:05:00,86.68,86.68,86.56,86.62,24590.0,81.2488,81.2488,81.1364,81.1926,24590.0
2023-03-09 11:10:00,86.6,86.62,86.55,86.62,37463.0,81.1739,81.1926,81.127,81.1926,37463.0
2023-03-09 11:15:00,86.62,86.65,86.5,86.56,44468.0,81.1926,81.2207,81.0801,81.1364,44468.0
2023-03-09 11:20:00,86.57,86.66,86.54,86.63,53679.0,81.1457,81.2301,81.1176,81.202,53679.0
2023-03-09 11:25:00,86.63,86.63,86.5,86.52,66701.0,81.202,81.202,81.0801,81.0989,66701.0
2023-03-09 11:30:00,86.52,86.61,86.52,86.53,28265.0,81.0989,81.1832,81.0989,81.1082,28265.0
2023-03-09 11:35:00,86.54,86.57,86.49,86.52,21293.0,81.1176,81.1457,81.0708,81.0989,21293.0
2023-03-09 11:40:00,86.52,86.55,86.5,86.54,29754.0,81.0989,81.127,81.0801,81.1176,29754.0
2023-03-09 11:45:00,86.53,86.58,86.52,86.56,24945.0,81.1082,81.1551,81.0989,81.1364,24945.0
2023-03-09 11:50:00,86.55,86.58,86.46,86.51,27192.0,81.127,81.1551,81.0426,81.0895,27192.0
2023-03-09 11:55:00,86.49,86.5,86.42,86.42,58295.0,81.0708,81.0801,81.0051,81.0051,58295.0
2023-03-09 12:00:00,86.42,86.45,86.22,86.3,85363.0,81.0051,81.0333,80.8177,80.8927,85363.0
2023-03-09 12:05:00,86.28,86.34,86.24,86.31,65811.0,80.8739,80.9302,80.8364,80.902,65811.0
2023-03-09 12:10:00,86.31,86.36,86.31,86.36,24004.0,80.902,80.9489,80.902,80.9489,24004.0
2023-03-09 12:15:00,86.36,86.52,86.36,86.51,54568.0,80.9489,81.0989,80.9489,81.0895,54568.0
2023-03-09 12:20:00,86.51,86.56,86.48,86.55,24929.0,81.0895,81.1364,81.0614,81.127,24929.0
2023-03-09 12:25:00,86.55,86.63,86.49,86.63,104786.0,81.127,81.202,81.0708,81.202,104786.0
2023-03-09 12:30:00,86.64,86.65,86.57,86.61,40152.0,81.2114,81.2207,81.1457,81.1832,40152.0
2023-03-09 12:35:00,86.61,86.62,86.53,86.62,32114.0,81.1832,81.1926,81.1082,81.1926,32114.0
2023-03-09 12:40:00,86.61,86.68,86.5,86.53,25043.0,81.1832,81.2488,81.0801,81.1082,25043.0
2023-03-09 12:45:00,86.53,86.53,86.39,86.41,30039.0,81.1082,81.1082,80.977,80.9958,30039.0
2023-03-09 12:50:00,86.41,86.43,86.37,86.39,17052.0,80.9958,81.0145,80.9583,80.977,17052.0
2023-03-09 12:55:00,86.39,86.44,86.38,86.39,13772.0,80.977,81.0239,80.9676,80.977,13772.0
2023-03-09 13:00:00,86.38,86.47,86.34,86.45,60323.0,80.9676,81.052,80.9302,81.0333,60323.0
2023-03-09 13:05:00,86.44,86.48,86.32,86.34,154152.0,81.0239,81.0614,80.9114,80.9302,154152.0
2023-03-09 13:10:00,86.34,86.35,86.26,86.31,45145.0,80.9302,80.9395,80.8552,80.902,45145.0
2023-03-09 13:15:00,86.31,86.33,86.23,86.26,32209.0,80.902,80.9208,80.827,80.8552,32209.0
2023-03-09 13:20:00,86.27,86.3,86.15,86.16,47091.0,80.8645,80.8927,80.7521,80.7614,47091.0
2023-03-09 13:25:00,86.15,86.16,86.01,86.05,52493.0,80.7521,80.7614,80.6208,80.6583,52493.0
2023-03-09 13:30:00,86.05,86.1,85.98,86.04,41890.0,80.6583,80.7052,80.5927,80.649,41890.0
2023-03-09 13:35:00,86.04,86.08,85.97,85.98,33190.0,80.649,80.6864,80.5833,80.5927,33190.0
2023-03-09 13:40:00,85.98,86.16,85.98,86.16,31504.0,80.5927,80.7614,80.5927,80.7614,31504.0
2023-03-09 13:45:00,86.16,86.16,86.0,86.01,163946.0,80.7614,80.7614,80.6115,80.6208,163946.0
2023-03-09 13:50:00,86.01,86.1,85.96,86.04,56976.0,80.6208,80.7052,80.574,80.649,56976.0
2023-03-09 13:55:00,86.04,86.08,86.02,86.06,84520.0,80.649,80.6864,80.6302,80.6677,84520.0
2023-03-09 14:00:00,86.06,86.07,85.9,85.91,120995.0,80.6677,80.6771,80.5177,80.5271,120995.0
2023-03-09 14:05:00,85.9,85.94,85.82,85.85,93483.0,80.5177,80.5552,80.4427,80.4709,93483.0
2023-03-09 14:10:00,85.85,85.88,85.69,85.76,53305.0,80.4709,80.499,80.3209,80.3865,53305.0
2023-03-09 14:15:00,85.75,85.79,85.68,85.74,42208.0,80.3771,80.4146,80.3115,80.3677,42208.0
2023-03-09 14:20:00,85.75,85.87,85.75,85.85,117390.0,80.3771,80.4896,80.3771,80.4709,117390.0
2023-03-09 14:25:00,85.86,85.88,85.69,85.69,62613.0,80.4802,80.499,80.3209,80.3209,62613.0
2023-03-09 14:30:00,85.69,85.69,85.49,85.54,103404.0,80.3209,80.3209,80.1334,80.1803,103404.0
2023-03-09 14:35:00,85.55,85.63,85.54,85.55,85348.0,80.1897,80.2646,80.1803,80.1897,85348.0
2023-03-09 14:40:00,85.55,85.64,85.54,85.55,128245.0,80.1897,80.274,80.1803,80.1897,128245.0
2023-03-09 14:45:00,85.55,85.66,85.49,85.55,131687.0,80.1897,80.2928,80.1334,80.1897,131687.0
2023-03-09 14:50:00,85.55,85.55,85.39,85.39,61012.0,80.1897,80.1897,80.0397,80.0397,61012.0
2023-03-09 14:55:00,85.38,85.41,85.25,85.26,42239.0,80.0303,80.0584,79.9084,79.9178,42239.0
2023-03-09 15:00:00,85.26,85.34,85.25,85.27,55062.0,79.9178,79.9928,79.9084,79.9272,55062.0
2023-03-09 15:05:00,85.27,85.29,85.19,85.22,84747.0,79.9272,79.9459,79.8522,79.8803,84747.0
2023-03-09 15:10:00,85.22,85.25,85.16,85.18,158529.0,79.8803,79.9084,79.8241,79.8428,158529.0
2023-03-09 15:15:00,85.17,85.17,84.92,84.92,151708.0,79.8335,79.8335,79.5991,79.5991,151708.0
2023-03-09 15:20:00,84.92,85.01,84.72,84.87,260698.0,79.5991,79.6835,79.4117,79.5523,260698.0
2023-03-09 15:25:00,84.86,85.09,84.85,84.93,185432.0,79.5429,79.7585,79.5335,79.6085,185432.0
2023-03-09 15:30:00,84.92,85.17,84.85,85.12,195721.0,79.5991,79.8335,79.5335,79.7866,195721.0
2023-03-09 15:35:00,85.12,85.2,84.98,85.19,143757.0,79.7866,79.8616,79.6554,79.8522,143757.0
2023-03-09 15:40:00,85.18,85.25,85.11,85.13,127877.0,79.8428,79.9084,79.7772,79.796,127877.0
2023-03-09 15:45:00,85.14,85.16,84.96,85.09,154821.0,79.8053,79.8241,79.6366,79.7585,154821.0
2023-03-09 15:50:00,85.09,85.21,85.03,85.1,343401.0,79.7585,79.871,79.7022,79.7678,343401.0
2023-03-09 15:55:00,85.11,85.13,84.85,84.9,857122.0,79.7772,79.796,79.5335,79.5804,857122.0
2023-03-10 09:30:00,84.73,84.99,84.66,84.83,256308.0,79.421,79.6647,79.3554,79.5148,256308.0
2023-03-10 09:35:00,84.83,84.84,84.48,84.5,227283.0,79.5148,79.5241,79.1867,79.2054,227283.0
2023-03-10 09:40:00,84.5,84.55,83.84,83.85,317956.0,79.2054,79.2523,78.5868,78.5962,317956.0
2023-03-10 09:45:00,83.85,83.97,83.65,83.88,201006.0,78.5962,78.7087,78.4087,78.6243,201006.0
2023-03-10 09:50:00,83.88,84.11,83.66,83.73,147043.0,78.6243,78.8399,78.4181,78.4837,147043.0
2023-03-10 09:55:00,83.73,84.14,83.71,84.05,112468.0,78.4837,78.868,78.4649,78.7836,112468.0
2023-03-10 10:00:00,84.05,84.3,84.05,84.16,271739.0,78.7836,79.018,78.7836,78.8867,271739.0
2023-03-10 10:05:00,84.15,84.3,83.99,84.03,120342.0,78.8774,79.018,78.7274,78.7649,120342.0
2023-03-10 10:10:00,84.02,84.02,83.78,83.85,184385.0,78.7555,78.7555,78.5306,78.5962,184385.0
2023-03-10 10:15:00,83.84,83.9,83.69,83.72,127229.0,78.5868,78.643,78.4462,78.4743,127229.0
2023-03-10 10:20:00,83.72,83.84,83.48,83.64,206490.0,78.4743,78.5868,78.2494,78.3993,206490.0
2023-03-10 10:25:00,83.65,83.86,83.65,83.72,98367.0,78.4087,78.6055,78.4087,78.4743,98367.0
2023-03-10 10:30:00,83.72,83.89,83.62,83.71,243762.0,78.4743,78.6337,78.3806,78.4649,243762.0
2023-03-10 10:35:00,83.72,83.89,83.69,83.75,98166.0,78.4743,78.6337,78.4462,78.5024,98166.0
2023-03-10 10:40:00,83.75,83.89,83.45,83.45,107855.0,78.5024,78.6337,78.2212,78.2212,107855.0
2023-03-10 10:45:00,83.45,83.53,83.35,83.44,120292.0,78.2212,78.2962,78.1275,78.2119,120292.0
2023-03-10 10:50:00,83.43,83.69,83.3,83.69,124976.0,78.2025,78.4462,78.0806,78.4462,124976.0
2023-03-10 10:55:00,83.69,84.09,83.69,84.05,168624.0,78.4462,78.8211,78.4462,78.7836,168624.0
2023-03-10 11:00:00,84.05,84.06,83.84,83.9,100696.0,78.7836,78.793,78.5868,78.643,100696.0
2023-03-10 11:05:00,83.89,84.06,83.88,84.04,58556.0,78.6337,78.793,78.6243,78.7743,58556.0
2023-03-10 11:10:00,84.05,84.14,83.85,83.89,97372.0,78.7836,78.868,78.5962,78.6337,97372.0
2023-03-10 11:15:00,83.88,83.92,83.75,83.92,84079.0,78.6243,78.6618,78.5024,78.6618,84079.0
2023-03-10 11:20:00,83.9,84.17,83.9,84.13,112413.0,78.643,78.8961,78.643,78.8586,112413.0
2023-03-10 11:25:00,84.12,84.33,84.11,84.23,114277.0,78.8493,79.0461,78.8399,78.9524,114277.0
2023-03-10 11:30:00,84.23,84.41,84.22,84.33,125649.0,78.9524,79.1211,78.943,79.0461,125649.0
2023-03-10 11:35:00,84.34,84.38,84.16,84.22,171131.0,79.0555,79.093,78.8867,78.943,171131.0
2023-03-10 11:40:00,84.23,84.34,84.12,84.13,139843.0,78.9524,79.0555,78.8493,78.8586,139843.0
2023-03-10 11:45:00,84.14,84.17,83.78,83.82,226632.0,78.868,78.8961,78.5306,78.568,226632.0
2023-03-10 11:50:00,83.83,83.84,83.61,83.62,107810.0,78.5774,78.5868,78.3712,78.3806,107810.0
2023-03-10 11:55:00,83.61,83.61,83.42,83.44,130969.0,78.3712,78.3712,78.1931,78.2119,130969.0
2023-03-10 12:00:00,83.43,83.57,83.38,83.4,102042.0,78.2025,78.3337,78.1556,78.1744,102042.0
2023-03-10 12:05:00,83.4,83.47,83.21,83.21,100059.0,78.1744,78.24,77.9963,77.9963,100059.0
2023-03-10 12:10:00,83.19,83.4,83.15,83.3,97786.0,77.9775,78.1744,77.94,78.0806,97786.0
2023-03-10 12:15:00,83.3,83.4,83.24,83.25,79895.0,78.0806,78.1744,78.0244,78.0338,79895.0
2023-03-10 12:20:00,83.24,83.35,83.21,83.25,73217.0,78.0244,78.1275,77.9963,78.0338,73217.0
2023-03-10 12:25:00,83.25,83.31,83.13,83.31,57364.0,78.0338,78.09,77.9213,78.09,57364.0
2023-03-10 12:30:00,83.31,83.58,83.23,83.46,138664.0,78.09,78.3431,78.015,78.2306,138664.0
2023-03-10 12:35:00,83.46,83.56,83.33,83.43,103197.0,78.2306,78.3243,78.1088,78.2025,103197.0
2023-03-10 12:40:00,83.42,83.44,83.23,83.33,98137.0,78.1931,78.2119,78.015,78.1088,98137.0
2023-03-10 12:45:00,83.34,83.36,83.16,83.17,101091.0,78.1181,78.1369,77.9494,77.9588,101091.0
2023-03-10 12:50:00,83.17,83.2,82.9,82.97,97282.0,77.9588,77.9869,77.7057,77.7713,97282.0
2023-03-10 12:55:00,82.96,82.96,82.71,82.72,111505.0,77.7619,77.7619,77.5276,77.537,111505.0
2023-03-10 13:00:00,82.72,82.89,82.72,82.84,67421.0,77.537,77.6963,77.537,77.6495,67421.0
2023-03-10 13:05:00,82.84,82.89,82.74,82.82,66903.0,77.6495,77.6963,77.5557,77.6307,66903.0
2023-03-10 13:10:00,82.83,82.87,82.74,82.75,53595.0,77.6401,77.6776,77.5557,77.5651,53595.0
2023-03-10 13:15:00,82.74,82.74,82.43,82.43,107563.0,77.5557,77.5557,77.2651,77.2651,107563.0
2023-03-10 13:20:00,82.42,82.45,82.26,82.33,141343.0,77.2558,77.2839,77.1058,77.1714,141343.0
2023-03-10 13:25:00,82.34,82.35,82.1,82.22,149581.0,77.1808,77.1902,76.9558,77.0683,149581.0
2023-03-10 13:30:00,82.21,82.27,82.04,82.04,68184.0,77.0589,77.1152,76.8996,76.8996,68184.0
2023-03-10 13:35:00,82.04,82.15,82.01,82.07,142728.0,76.8996,77.0027,76.8715,76.9277,142728.0
2023-03-10 13:40:00,82.07,82.17,82.05,82.17,182790.0,76.9277,77.0214,76.909,77.0214,182790.0
2023-03-10 13:45:00,82.16,82.22,81.89,81.9,196348.0,77.0121,77.0683,76.759,76.7684,196348.0
2023-03-10 13:50:00,81.9,82.01,81.8,81.94,169544.0,76.7684,76.8715,76.6746,76.8058,169544.0
2023-03-10 13:55:00,81.94,81.96,81.72,81.86,468802.0,76.8058,76.8246,76.5996,76.7309,468802.0
2023-03-10 14:00:00,81.86,82.21,81.85,82.18,414538.0,76.7309,77.0589,76.7215,77.0308,414538.0
2023-03-10 14:05:00,82.17,82.37,82.02,82.36,271653.0,77.0214,77.2089,76.8808,77.1995,271653.0
2023-03-10 14:10:00,82.38,82.57,82.22,82.27,136196.0,77.2183,77.3964,77.0683,77.1152,136196.0
2023-03-10 14:15:00,82.26,82.31,82.08,82.26,94425.0,77.1058,77.1527,76.9371,77.1058,94425.0
2023-03-10 14:20:00,82.26,82.32,82.1,82.12,54930.0,77.1058,77.162,76.9558,76.9746,54930.0
2023-03-10 14:25:00,82.12,82.18,82.05,82.1,72362.0,76.9746,77.0308,76.909,76.9558,72362.0
2023-03-10 14:30:00,82.1,82.36,82.1,82.3,171243.0,76.9558,77.1995,76.9558,77.1433,171243.0
2023-03-10 14:35:00,82.29,82.56,82.29,82.52,310288.0,77.1339,77.387,77.1339,77.3495,310288.0
2023-03-10 14:40:00,82.51,82.69,82.4,82.5,153109.0,77.3401,77.5089,77.237,77.3308,153109.0
2023-03-10 14:45:00,82.51,82.94,82.51,82.91,251311.0,77.3401,77.7432,77.3401,77.7151,251311.0
2023-03-10 14:50:00,82.91,82.91,82.68,82.8,177004.0,77.7151,77.7151,77.4995,77.612,177004.0
2023-03-10 14:55:00,82.79,82.92,82.62,82.72,207723.0,77.6026,77.7244,77.4432,77.537,207723.0
2023-03-10 15:00:00,82.72,82.77,82.48,82.6,225960.0,77.537,77.5838,77.312,77.4245,225960.0
2023-03-10 15:05:00,82.59,82.65,82.37,82.64,171575.0,77.4151,77.4714,77.2089,77.462,171575.0
2023-03-10 15:10:00,82.64,82.83,82.5,82.66,329387.0,77.462,77.6401,77.3308,77.4807,329387.0
2023-03-10 15:15:00,82.66,82.77,82.34,82.37,401271.0,77.4807,77.5838,77.1808,77.2089,401271.0
2023-03-10 15:20:00,82.37,82.42,82.28,82.42,103199.0,77.2089,77.2558,77.1245,77.2558,103199.0
2023-03-10 15:25:00,82.43,82.56,82.41,82.46,146732.0,77.2651,77.387,77.2464,77.2933,146732.0
2023-03-10 15:30:00,82.45,82.47,82.29,82.33,251739.0,77.2839,77.3026,77.1339,77.1714,251739.0
2023-03-10 15:35:00,82.33,82.34,82.2,82.22,272341.0,77.1714,77.1808,77.0496,77.0683,272341.0
2023-03-10 15:40:00,82.2,82.22,82.01,82.07,256642.0,77.0496,77.0683,76.8715,76.9277,256642.0
2023-03-10 15:45:00,82.07,82.12,81.98,82.04,215771.0,76.9277,76.9746,76.8433,76.8996,215771.0
2023-03-10 15:50:00,82.03,82.17,81.93,82.0,439574.0,76.8902,77.0214,76.7965,76.8621,439574.0
2023-03-10 15:55:00,82.0,82.16,81.94,82.11,640089.0,76.8621,77.0121,76.8058,76.9652,640089.0
2023-03-13 09:30:00,81.61,81.96,81.41,81.8,224208.0,76.4965,76.8246,76.3091,76.6746,224208.0
2023-03-13 09:35:00,81.81,81.99,81.58,81.99,340067.0,76.684,76.8527,76.4684,76.8527,340067.0
2023-03-13 09:40:00,81.99,82.12,81.7,82.11,279178.0,76.8527,76.9746,76.5809,76.9652,279178.0
2023-03-13 09:45:00,82.14,82.94,82.07,82.79,398288.0,76.9933,77.7432,76.9277,77.6026,398288.0
2023-03-13 09:50:00,82.78,83.22,82.75,83.21,230252.0,77.5932,78.0056,77.5651,77.9963,230252.0
2023-03-13 09:55:00,83.2,83.55,83.09,83.42,256878.0,77.9869,78.315,77.8838,78.1931,256878.0
2023-03-13 10:00:00,83.42,83.55,83.15,83.45,325501.0,78.1931,78.315,77.94,78.2212,325501.0
2023-03-13 10:05:00,83.45,83.76,83.11,83.53,296003.0,78.2212,78.5118,77.9025,78.2962,296003.0
2023-03-13 10:10:00,83.53,83.65,83.21,83.33,229336.0,78.2962,78.4087,77.9963,78.1088,229336.0
2023-03-13 10:15:00,83.33,83.33,82.96,83.04,261821.0,78.1088,78.1088,77.7619,77.8369,261821.0
2023-03-13 10:20:00,83.04,83.2,82.74,82.84,255809.0,77.8369,77.9869,77.5557,77.6495,255809.0
2023-03-13 10:25:00,82.84,82.98,82.64,82.71,219447.0,77.6495,77.7807,77.462,77.5276,219447.0
2023-03-13 10:30:00,82.73,83.21,82.71,83.13,264114.0,77.5463,77.9963,77.5276,77.9213,264114.0
2023-03-13 10:35:00,83.13,83.29,83.01,83.2,183790.0,77.9213,78.0713,77.8088,77.9869,183790.0
2023-03-13 10:40:00,83.2,83.38,82.99,83.31,181018.0,77.9869,78.1556,77.7901,78.09,181018.0
2023-03-13 10:45:00,83.31,83.54,83.22,83.43,274068.0,78.09,78.3056,78.0056,78.2025,274068.0
2023-03-13 10:50:00,83.41,83.48,83.03,83.3,216985.0,78.1837,78.2494,77.8275,78.0806,216985.0
2023-03-13 10:55:00,83.3,83.98,83.28,83.91,351429.0,78.0806,78.718,78.0619,78.6524,351429.0
2023-03-13 11:00:00,83.93,84.25,83.8,83.95,307580.0,78.6712,78.9711,78.5493,78.6899,307580.0
2023-03-13 11:05:00,83.95,84.08,83.82,83.95,234279.0,78.6899,78.8118,78.568,78.6899,234279.0
2023-03-13 11:10:00,83.94,84.28,83.91,83.98,304526.0,78.6805,78.9992,78.6524,78.718,304526.0
2023-03-13 11:15:00,83.98,84.13,83.91,83.99,163947.0,78.718,78.8586,78.6524,78.7274,163947.0
2023-03-13 11:20:00,84.0,84.16,83.74,83.94,263012.0,78.7368,78.8867,78.4931,78.6805,263012.0
2023-03-13 11:25:00,83.94,84.34,83.81,84.32,297575.0,78.6805,79.0555,78.5587,79.0367,297575.0
2023-03-13 11:30:00,84.33,84.35,83.86,83.86,315765.0,79.0461,79.0648,78.6055,78.6055,315765.0
2023-03-13 11:35:00,83.87,83.88,83.53,83.63,488228.0,78.6149,78.6243,78.2962,78.39,488228.0
2023-03-13 11:40:00,83.63,83.92,83.59,83.79,265955.0,78.39,78.6618,78.3525,78.5399,265955.0
2023-03-13 11:45:00,83.8,83.89,83.53,83.84,327639.0,78.5493,78.6337,78.2962,78.5868,327639.0
2023-03-13 11:50:00,83.83,83.85,83.35,83.35,271986.0,78.5774,78.5962,78.1275,78.1275,271986.0
2023-03-13 11:55:00,83.34,83.75,83.26,83.67,292524.0,78.1181,78.5024,78.0431,78.4274,292524.0
2023-03-13 12:00:00,83.67,84.09,83.45,83.56,311499.0,78.4274,78.8211,78.2212,78.3243,311499.0
2023-03-13 12:05:00,83.57,83.88,83.52,83.82,150774.0,78.3337,78.6243,78.2868,78.568,150774.0
2023-03-13 12:10:00,83.81,83.82,83.37,83.52,181595.0,78.5587,78.568,78.1462,78.2868,181595.0
2023-03-13 12:15:00,83.5,83.75,83.46,83.48,180109.0,78.2681,78.5024,78.2306,78.2494,180109.0
2023-03-13 12:20:00,83.49,83.53,83.19,83.21,189793.0,78.2587,78.2962,77.9775,77.9963,189793.0
2023-03-13 12:25:00,83.21,83.39,83.14,83.36,208831.0,77.9963,78.165,77.9307,78.1369,208831.0
2023-03-13 12:30:00,83.37,83.41,83.07,83.1,181803.0,78.1462,78.1837,77.865,77.8932,181803.0
2023-03-13 12:35:00,83.08,83.38,83.07,83.32,167635.0,77.8744,78.1556,77.865,78.0994,167635.0
2023-03-13 12:40:00,83.3,83.52,83.27,83.31,161993.0,78.0806,78.2868,78.0525,78.09,161993.0
2023-03-13 12:45:00,83.32,83.4,82.9,83.01,329811.0,78.0994,78.1744,77.7057,77.8088,329811.0
2023-03-13 12:50:00,83.01,83.27,82.92,83.18,228556.0,77.8088,78.0525,77.7244,77.9682,228556.0
2023-03-13 12:55:00,83.19,83.27,83.04,83.19,112594.0,77.9775,78.0525,77.8369,77.9775,112594.0
2023-03-13 13:00:00,83.19,83.24,82.88,82.99,160210.0,77.9775,78.0244,77.6869,77.7901,160210.0
2023-03-13 13:05:00,82.98,83.26,82.92,83.24,116613.0,77.7807,78.0431,77.7244,78.0244,116613.0
2023-03-13 13:10:00,83.24,83.44,83.22,83.42,139347.0,78.0244,78.2119,78.0056,78.1931,139347.0
2023-03-13 13:15:00,83.41,83.6,83.32,83.42,119336.0,78.1837,78.3618,78.0994,78.1931,119336.0
2023-03-13 13:20:00,83.42,83.43,83.27,83.28,83995.0,78.1931,78.2025,78.0525,78.0619,83995.0
2023-03-13 13:25:00,83.28,83.42,83.21,83.34,142242.0,78.0619,78.1931,77.9963,78.1181,142242.0
2023-03-13 13:30:00,83.33,83.38,83.17,83.19,182835.0,78.1088,78.1556,77.9588,77.9775,182835.0
2023-03-13 13:35:00,83.18,83.67,83.15,83.54,216165.0,77.9682,78.4274,77.94,78.3056,216165.0
2023-03-13 13:40:00,83.54,83.61,83.44,83.61,174760.0,78.3056,78.3712,78.2119,78.3712,174760.0
2023-03-13 13:45:00,83.6,83.64,83.44,83.47,109422.0,78.3618,78.3993,78.2119,78.24,109422.0
2023-03-13 13:50:00,83.47,83.54,83.38,83.38,75561.0,78.24,78.3056,78.1556,78.1556,75561.0
2023-03-13 13:55:00,83.37,83.58,83.37,83.44,92948.0,78.1462,78.3431,78.1462,78.2119,92948.0
2023-03-13 14:00:00,83.45,83.66,83.43,83.55,127970.0,78.2212,78.4181,78.2025,78.315,127970.0
2023-03-13 14:05:00,83.54,83.59,83.42,83.47,107929.0,78.3056,78.3525,78.1931,78.24,107929.0
2023-03-13 14:10:00,83.47,83.65,83.44,83.55,160617.0,78.24,78.4087,78.2119,78.315,160617.0
2023-03-13 14:15:00,83.55,83.7,83.52,83.6,140220.0,78.315,78.4556,78.2868,78.3618,140220.0
2023-03-13 14:20:00,83.59,83.64,83.46,83.63,109264.0,78.3525,78.3993,78.2306,78.39,109264.0
2023-03-13 14:25:00,83.64,83.7,83.42,83.57,112252.0,78.3993,78.4556,78.1931,78.3337,112252.0
2023-03-13 14:30:00,83.57,83.78,83.57,83.68,174183.0,78.3337,78.5306,78.3337,78.4368,174183.0
2023-03-13 14:35:00,83.68,83.68,83.43,83.53,185003.0,78.4368,78.4368,78.2025,78.2962,185003.0
2023-03-13 14:40:00,83.54,83.81,83.47,83.78,191531.0,78.3056,78.5587,78.24,78.5306,191531.0
2023-03-13 14:45:00,83.78,83.87,83.69,83.83,161308.0,78.5306,78.6149,78.4462,78.5774,161308.0
2023-03-13 14:50:00,83.82,83.95,83.78,83.86,129534.0,78.568,78.6899,78.5306,78.6055,129534.0
2023-03-13 14:55:00,83.87,83.93,83.8,83.91,119706.0,78.6149,78.6712,78.5493,78.6524,119706.0
2023-03-13 15:00:00,83.9,83.97,83.65,83.66,170380.0,78.643,78.7087,78.4087,78.4181,170380.0
2023-03-13 15:05:00,83.65,83.89,83.63,83.71,207793.0,78.4087,78.6337,78.39,78.4649,207793.0
2023-03-13 15:10:00,83.71,83.91,83.69,83.82,272277.0,78.4649,78.6524,78.4462,78.568,272277.0
2023-03-13 15:15:00,83.81,83.85,83.67,83.72,210825.0,78.5587,78.5962,78.4274,78.4743,210825.0
2023-03-13 15:20:00,83.72,83.73,83.39,83.44,278914.0,78.4743,78.4837,78.165,78.2119,278914.0
2023-03-13 15:25:00,83.43,83.44,83.2,83.29,260352.0,78.2025,78.2119,77.9869,78.0713,260352.0
2023-03-13 15:30:00,83.3,83.48,83.27,83.39,368944.0,78.0806,78.2494,78.0525,78.165,368944.0
2023-03-13 15:35:00,83.38,83.49,83.35,83.47,254310.0,78.1556,78.2587,78.1275,78.24,254310.0
2023-03-13 15:40:00,83.48,83.6,83.38,83.51,237475.0,78.2494,78.3618,78.1556,78.2775,237475.0
2023-03-13 15:45:00,83.5,83.55,83.32,83.39,265292.0,78.2681,78.315,78.0994,78.165,265292.0
2023-03-13 15:50:00,83.38,83.42,83.25,83.34,522525.0,78.1556,78.1931,78.0338,78.1181,522525.0
2023-03-13 15:55:00,83.35,83.38,83.18,83.27,641636.0,78.1275,78.1556,77.9682,78.0525,641636.0
2023-03-14 09:30:00,84.56,85.0,84.46,84.46,418752.0,79.2617,79.6741,79.1679,79.1679,418752.0
2023-03-14 09:35:00,84.46,84.61,84.13,84.14,168141.0,79.1679,79.3086,78.8586,78.868,168141.0
2023-03-14 09:40:00,84.15,84.32,83.78,83.89,207964.0,78.8774,79.0367,78.5306,78.6337,207964.0
2023-03-14 09:45:00,83.9,84.09,83.73,83.96,340296.0,78.643,78.8211,78.4837,78.6993,340296.0
2023-03-14 09:50:00,83.95,84.12,83.81,83.87,216795.0,78.6899,78.8493,78.5587,78.6149,216795.0
2023-03-14 09:55:00,83.86,83.97,83.74,83.87,104691.0,78.6055,78.7087,78.4931,78.6149,104691.0
2023-03-14 10:00:00,83.87,84.25,83.78,84.22,112215.0,78.6149,78.9711,78.5306,78.943,112215.0
2023-03-14 10:05:00,84.22,84.48,84.22,84.36,86642.0,78.943,79.1867,78.943,79.0742,86642.0
2023-03-14 10:10:00,84.36,84.58,84.25,84.58,129217.0,79.0742,79.2804,78.9711,79.2804,129217.0
2023-03-14 10:15:00,84.57,84.66,84.51,84.56,113845.0,79.2711,79.3554,79.2148,79.2617,113845.0
2023-03-14 10:20:00,84.56,84.69,84.5,84.65,57537.0,79.2617,79.3835,79.2054,79.346,57537.0
2023-03-14 10:25:00,84.63,84.65,84.51,84.64,52748.0,79.3273,79.346,79.2148,79.3367,52748.0
2023-03-14 10:30:00,84.64,84.76,84.62,84.69,94551.0,79.3367,79.4492,79.3179,79.3835,94551.0
2023-03-14 10:35:00,84.69,84.76,84.5,84.55,85983.0,79.3835,79.4492,79.2054,79.2523,85983.0
2023-03-14 10:40:00,84.55,84.65,84.48,84.53,70742.0,79.2523,79.346,79.1867,79.2336,70742.0
2023-03-14 10:45:00,84.53,84.71,84.52,84.67,59856.0,79.2336,79.4023,79.2242,79.3648,59856.0
2023-03-14 10:50:00,84.67,84.77,84.67,84.72,91380.0,79.3648,79.4585,79.3648,79.4117,91380.0
2023-03-14 10:55:00,84.71,84.77,84.59,84.59,75965.0,79.4023,79.4585,79.2898,79.2898,75965.0
2023-03-14 11:00:00,84.6,84.71,84.56,84.62,190852.0,79.2992,79.4023,79.2617,79.3179,190852.0
2023-03-14 11:05:00,84.63,84.8,84.62,84.8,39201.0,79.3273,79.4866,79.3179,79.4866,39201.0
2023-03-14 11:10:00,84.79,84.84,84.75,84.84,42621.0,79.4773,79.5241,79.4398,79.5241,42621.0
2023-03-14 11:15:00,84.84,84.94,84.83,84.86,56033.0,79.5241,79.6179,79.5148,79.5429,56033.0
2023-03-14 11:20:00,84.85,84.95,84.78,84.95,70192.0,79.5335,79.6272,79.4679,79.6272,70192.0
2023-03-14 11:25:00,84.94,84.98,84.85,84.85,67741.0,79.6179,79.6554,79.5335,79.5335,67741.0
2023-03-14 11:30:00,84.85,84.94,84.84,84.84,60631.0,79.5335,79.6179,79.5241,79.5241,60631.0
2023-03-14 11:35:00,84.84,84.9,84.77,84.8,80098.0,79.5241,79.5804,79.4585,79.4866,80098.0
2023-03-14 11:40:00,84.8,84.81,84.68,84.71,43365.0,79.4866,79.496,79.3742,79.4023,43365.0
2023-03-14 11:45:00,84.72,84.73,84.49,84.5,58539.0,79.4117,79.421,79.1961,79.2054,58539.0
2023-03-14 11:50:00,84.5,84.61,84.5,84.61,51225.0,79.2054,79.3086,79.2054,79.3086,51225.0
2023-03-14 11:55:00,84.61,84.61,84.48,84.49,82623.0,79.3086,79.3086,79.1867,79.1961,82623.0
2023-03-14 12:00:00,84.5,84.54,84.43,84.5,57578.0,79.2054,79.2429,79.1398,79.2054,57578.0
2023-03-14 12:05:00,84.5,84.51,84.39,84.5,41321.0,79.2054,79.2148,79.1023,79.2054,41321.0
2023-03-14 12:10:00,84.51,84.56,84.48,84.53,32443.0,79.2148,79.2617,79.1867,79.2336,32443.0
2023-03-14 12:15:00,84.53,84.55,84.43,84.53,25909.0,79.2336,79.2523,79.1398,79.2336,25909.0
2023-03-14 12:20:00,84.52,84.52,84.41,84.43,32053.0,79.2242,79.2242,79.1211,79.1398,32053.0
2023-03-14 12:25:00,84.44,84.44,84.34,84.38,63760.0,79.1492,79.1492,79.0555,79.093,63760.0
2023-03-14 12:30:00,84.37,84.55,84.36,84.54,56027.0,79.0836,79.2523,79.0742,79.2429,56027.0
2023-03-14 12:35:00,84.54,84.61,84.52,84.6,39179.0,79.2429,79.3086,79.2242,79.2992,39179.0
2023-03-14 12:40:00,84.6,84.62,84.43,84.51,115684.0,79.2992,79.3179,79.1398,79.2148,115684.0
2023-03-14 12:45:00,84.51,84.58,84.49,84.56,51661.0,79.2148,79.2804,79.1961,79.2617,51661.0
2023-03-14 12:50:00,84.55,84.58,84.31,84.36,106828.0,79.2523,79.2804,79.0273,79.0742,106828.0
2023-03-14 12:55:00,84.35,84.35,84.25,84.27,76837.0,79.0648,79.0648,78.9711,78.9899,76837.0
2023-03-14 13:00:00,84.27,84.31,84.16,84.2,71038.0,78.9899,79.0273,78.8867,78.9242,71038.0
2023-03-14 13:05:00,84.18,84.19,83.91,83.91,94250.0,78.9055,78.9149,78.6524,78.6524,94250.0
2023-03-14 13:10:00,83.9,83.96,83.81,83.81,56791.0,78.643,78.6993,78.5587,78.5587,56791.0
2023-03-14 13:15:00,83.81,83.87,83.56,83.78,198999.0,78.5587,78.6149,78.3243,78.5306,198999.0
2023-03-14 13:20:00,83.77,83.78,83.55,83.74,139094.0,78.5212,78.5306,78.315,78.4931,139094.0
2023-03-14 13:25:00,83.74,83.88,83.67,83.7,124605.0,78.4931,78.6243,78.4274,78.4556,124605.0
2023-03-14 13:30:00,83.68,83.71,83.56,83.63,83973.0,78.4368,78.4649,78.3243,78.39,83973.0
2023-03-14 13:35:00,83.61,83.74,83.59,83.71,59640.0,78.3712,78.4931,78.3525,78.4649,59640.0
2023-03-14 13:40:00,83.71,83.77,83.43,83.44,83003.0,78.4649,78.5212,78.2025,78.2119,83003.0
2023-03-14 13:45:00,83.43,83.58,83.43,83.54,63057.0,78.2025,78.3431,78.2025,78.3056,63057.0
2023-03-14 13:50:00,83.54,83.6,83.49,83.53,62639.0,78.3056,78.3618,78.2587,78.2962,62639.0
2023-03-14 13:55:00,83.53,83.57,83.42,83.5,52328.0,78.2962,78.3337,78.1931,78.2681,52328.0
2023-03-14 14:00:00,83.51,83.61,83.39,83.43,74250.0,78.2775,78.3712,78.165,78.2025,74250.0
2023-03-14 14:05:00,83.43,83.45,83.21,83.37,62406.0,78.2025,78.2212,77.9963,78.1462,62406.0
2023-03-14 14:10:00,83.37,83.49,83.36,83.44,58755.0,78.1462,78.2587,78.1369,78.2119,58755.0
2023-03-14 14:15:00,83.44,83.44,83.3,83.34,59635.0,78.2119,78.2119,78.0806,78.1181,59635.0
2023-03-14 14:20:00,83.33,83.33,83.2,83.21,62034.0,78.1088,78.1088,77.9869,77.9963,62034.0
2023-03-14 14:25:00,83.21,83.5,83.18,83.44,71561.0,77.9963,78.2681,77.9682,78.2119,71561.0
2023-03-14 14:30:00,83.45,83.61,83.42,83.55,132768.0,78.2212,78.3712,78.1931,78.315,132768.0
2023-03-14 14:35:00,83.55,83.59,83.47,83.53,98396.0,78.315,78.3525,78.24,78.2962,98396.0
2023-03-14 14:40:00,83.52,83.57,83.42,83.5,82752.0,78.2868,78.3337,78.1931,78.2681,82752.0
2023-03-14 14:45:00,83.5,83.71,83.5,83.61,67346.0,78.2681,78.4649,78.2681,78.3712,67346.0
2023-03-14 14:50:00,83.62,83.76,83.57,83.67,53084.0,78.3806,78.5118,78.3337,78.4274,53084.0
2023-03-14 14:55:00,83.66,83.68,83.49,83.51,55480.0,78.4181,78.4368,78.2587,78.2775,55480.0
2023-03-14 15:00:00,83.52,83.68,83.48,83.61,84752.0,78.2868,78.4368,78.2494,78.3712,84752.0
2023-03-14 15:05:00,83.6,83.66,83.38,83.45,90239.0,78.3618,78.4181,78.1556,78.2212,90239.0
2023-03-14 15:10:00,83.44,83.44,83.26,83.33,175007.0,78.2119,78.2119,78.0431,78.1088,175007.0
2023-03-14 15:15:00,83.33,83.57,83.25,83.54,226869.0,78.1088,78.3337,78.0338,78.3056,226869.0
2023-03-14 15:20:00,83.55,83.56,83.29,83.34,174036.0,78.315,78.3243,78.0713,78.1181,174036.0
2023-03-14 15:25:00,83.34,83.53,83.33,83.52,78574.0,78.1181,78.2962,78.1088,78.2868,78574.0
2023-03-14 15:30:00,83.52,83.76,83.5,83.76,185827.0,78.2868,78.5118,78.2681,78.5118,185827.0
2023-03-14 15:35:00,83.77,83.94,83.74,83.79,208631.0,78.5212,78.6805,78.4931,78.5399,208631.0
2023-03-14 15:40:00,83.78,83.9,83.72,83.86,223946.0,78.5306,78.643,78.4743,78.6055,223946.0
2023-03-14 15:45:00,83.86,83.92,83.77,83.86,130042.0,78.6055,78.6618,78.5212,78.6055,130042.0
2023-03-14 15:50:00,83.86,84.01,83.73,83.76,266597.0,78.6055,78.7461,78.4837,78.5118,266597.0
2023-03-14 15:55:00,83.76,84.14,83.76,84.05,514836.0,78.5118,78.868,78.5118,78.7836,514836.0
2023-03-15 09:30:00,83.07,83.39,82.85,83.28,215727.0,77.865,78.165,77.6588,78.0619,215727.0
2023-03-15 09:35:00,83.27,83.74,83.06,83.68,291192.0,78.0525,78.4931,77.8557,78.4368,291192.0
2023-03-15 09:40:00,83.67,84.0,83.62,84.0,151538.0,78.4274,78.7368,78.3806,78.7368,151538.0
2023-03-15 09:45:00,84.03,84.07,83.78,83.97,116065.0,78.7649,78.8024,78.5306,78.7087,116065.0
2023-03-15 09:50:00,83.98,83.98,83.54,83.66,146455.0,78.718,78.718,78.3056,78.4181,146455.0
2023-03-15 09:55:00,83.66,83.66,83.0,83.01,176705.0,78.4181,78.4181,77.7994,77.8088,176705.0
2023-03-15 10:00:00,83.0,83.31,82.92,83.28,120278.0,77.7994,78.09,77.7244,78.0619,120278.0
2023-03-15 10:05:00,83.28,83.73,83.26,83.59,249314.0,78.0619,78.4837,78.0431,78.3525,249314.0
2023-03-15 10:10:00,83.6,83.83,83.46,83.5,77365.0,78.3618,78.5774,78.2306,78.2681,77365.0
2023-03-15 10:15:00,83.51,83.79,83.46,83.78,117301.0,78.2775,78.5399,78.2306,78.5306,117301.0
2023-03-15 10:20:00,83.79,83.96,83.62,83.66,75319.0,78.5399,78.6993,78.3806,78.4181,75319.0
2023-03-15 10:25:00,83.65,83.69,83.32,83.49,96280.0,78.4087,78.4462,78.0994,78.2587,96280.0
2023-03-15 10:30:00,83.49,83.86,83.48,83.58,135010.0,78.2587,78.6055,78.2494,78.3431,135010.0
2023-03-15 10:35:00,83.57,83.8,83.48,83.55,87740.0,78.3337,78.5493,78.2494,78.315,87740.0
2023-03-15 10:40:00,83.54,83.57,83.21,83.31,157274.0,78.3056,78.3337,77.9963,78.09,157274.0
2023-03-15 10:45:00,83.31,83.32,83.06,83.1,118944.0,78.09,78.0994,77.8557,77.8932,118944.0
2023-03-15 10:50:00,83.11,83.53,83.01,83.46,86541.0,77.9025,78.2962,77.8088,78.2306,86541.0
2023-03-15 10:55:00,83.48,83.69,83.46,83.64,97477.0,78.2494,78.4462,78.2306,78.3993,97477.0
2023-03-15 11:00:00,83.65,83.73,83.58,83.6,150799.0,78.4087,78.4837,78.3431,78.3618,150799.0
2023-03-15 11:05:00,83.6,83.83,83.47,83.71,202152.0,78.3618,78.5774,78.24,78.4649,202152.0
2023-03-15 11:10:00,83.7,83.87,83.69,83.73,221915.0,78.4556,78.6149,78.4462,78.4837,221915.0
2023-03-15 11:15:00,83.73,83.76,83.6,83.72,324071.0,78.4837,78.5118,78.3618,78.4743,324071.0
2023-03-15 11:20:00,83.7,83.7,83.41,83.46,128947.0,78.4556,78.4556,78.1837,78.2306,128947.0
2023-03-15 11:25:00,83.45,83.59,83.43,83.52,85592.0,78.2212,78.3525,78.2025,78.2868,85592.0
2023-03-15 11:30:00,83.51,83.66,83.43,83.47,95027.0,78.2775,78.4181,78.2025,78.24,95027.0
2023-03-15 11:35:00,83.46,83.47,83.31,83.32,43188.0,78.2306,78.24,78.09,78.0994,43188.0
2023-03-15 11:40:00,83.31,83.5,83.29,83.35,93894.0,78.09,78.2681,78.0713,78.1275,93894.0
2023-03-15 11:45:00,83.34,83.48,83.24,83.32,133878.0,78.1181,78.2494,78.0244,78.0994,133878.0
2023-03-15 11:50:00,83.33,83.34,83.06,83.08,97512.0,78.1088,78.1181,77.8557,77.8744,97512.0
2023-03-15 11:55:00,83.09,83.16,82.96,83.08,90086.0,77.8838,77.9494,77.7619,77.8744,90086.0
2023-03-15 12:00:00,83.07,83.19,83.0,83.04,74104.0,77.865,77.9775,77.7994,77.8369,74104.0
2023-03-15 12:05:00,83.04,83.11,82.95,83.07,72989.0,77.8369,77.9025,77.7526,77.865,72989.0
2023-03-15 12:10:00,83.07,83.13,83.03,83.12,73366.0,77.865,77.9213,77.8275,77.9119,73366.0
2023-03-15 12:15:00,83.11,83.2,83.05,83.13,60993.0,77.9025,77.9869,77.8463,77.9213,60993.0
2023-03-15 12:20:00,83.13,83.23,83.02,83.07,74841.0,77.9213,78.015,77.8182,77.865,74841.0
2023-03-15 12:25:00,83.06,83.16,83.0,83.15,91644.0,77.8557,77.9494,77.7994,77.94,91644.0
2023-03-15 12:30:00,83.14,83.35,83.14,83.23,97928.0,77.9307,78.1275,77.9307,78.015,97928.0
2023-03-15 12:35:00,83.23,83.31,83.05,83.13,98151.0,78.015,78.09,77.8463,77.9213,98151.0
2023-03-15 12:40:00,83.12,83.15,83.01,83.09,70873.0,77.9119,77.94,77.8088,77.8838,70873.0
2023-03-15 12:45:00,83.09,83.15,82.99,83.09,87627.0,77.8838,77.94,77.7901,77.8838,87627.0
2023-03-15 12:50:00,83.08,83.1,82.88,82.88,193819.0,77.8744,77.8932,77.6869,77.6869,193819.0
2023-03-15 12:55:00,82.89,82.91,82.68,82.85,316048.0,77.6963,77.7151,77.4995,77.6588,316048.0
2023-03-15 13:00:00,82.84,82.9,82.8,82.87,213544.0,77.6495,77.7057,77.612,77.6776,213544.0
2023-03-15 13:05:00,82.87,83.07,82.87,82.97,143943.0,77.6776,77.865,77.6776,77.7713,143943.0
2023-03-15 13:10:00,82.98,83.18,82.97,83.17,92110.0,77.7807,77.9682,77.7713,77.9588,92110.0
2023-03-15 13:15:00,83.17,83.3,83.11,83.23,166777.0,77.9588,78.0806,77.9025,78.015,166777.0
2023-03-15 13:20:00,83.23,83.35,83.16,83.33,414954.0,78.015,78.1275,77.9494,78.1088,414954.0
2023-03-15 13:25:00,83.34,83.61,83.32,83.59,333470.0,78.1181,78.3712,78.0994,78.3525,333470.0
2023-03-15 13:30:00,83.59,83.59,83.32,83.5,396784.0,78.3525,78.3525,78.0994,78.2681,396784.0
2023-03-15 13:35:00,83.5,83.52,83.2,83.21,213929.0,78.2681,78.2868,77.9869,77.9963,213929.0
2023-03-15 13:40:00,83.21,83.26,83.12,83.16,124432.0,77.9963,78.0431,77.9119,77.9494,124432.0
2023-03-15 13:45:00,83.14,83.23,83.1,83.17,116216.0,77.9307,78.015,77.8932,77.9588,116216.0
2023-03-15 13:50:00,83.16,83.44,83.15,83.44,180435.0,77.9494,78.2119,77.94,78.2119,180435.0
2023-03-15 13:55:00,83.44,83.52,83.33,83.41,120416.0,78.2119,78.2868,78.1088,78.1837,120416.0
2023-03-15 14:00:00,83.41,83.44,83.22,83.34,76288.0,78.1837,78.2119,78.0056,78.1181,76288.0
2023-03-15 14:05:00,83.34,83.39,83.28,83.36,89898.0,78.1181,78.165,78.0619,78.1369,89898.0
2023-03-15 14:10:00,83.36,83.45,83.33,83.36,58703.0,78.1369,78.2212,78.1088,78.1369,58703.0
2023-03-15 14:15:00,83.36,83.64,83.28,83.6,102696.0,78.1369,78.3993,78.0619,78.3618,102696.0
2023-03-15 14:20:00,83.59,83.87,83.55,83.82,139563.0,78.3525,78.6149,78.315,78.568,139563.0
2023-03-15 14:25:00,83.82,84.25,83.79,84.0,463944.0,78.568,78.9711,78.5399,78.7368,463944.0
2023-03-15 14:30:00,84.0,84.28,83.95,84.1,193456.0,78.7368,78.9992,78.6899,78.8305,193456.0
2023-03-15 14:35:00,84.1,84.14,83.92,83.97,155482.0,78.8305,78.868,78.6618,78.7087,155482.0
2023-03-15 14:40:00,83.97,84.05,83.89,83.95,131037.0,78.7087,78.7836,78.6337,78.6899,131037.0
2023-03-15 14:45:00,83.95,83.95,83.72,83.75,130132.0,78.6899,78.6899,78.4743,78.5024,130132.0
2023-03-15 14:50:00,83.75,83.86,83.59,83.85,118815.0,78.5024,78.6055,78.3525,78.5962,118815.0
2023-03-15 14:55:00,83.85,83.95,83.77,83.91,84593.0,78.5962,78.6899,78.5212,78.6524,84593.0
2023-03-15 15:00:00,83.91,84.05,83.66,83.7,166644.0,78.6524,78.7836,78.4181,78.4556,166644.0
2023-03-15 15:05:00,83.7,83.94,83.58,83.65,179434.0,78.4556,78.6805,78.3431,78.4087,179434.0
2023-03-15 15:10:00,83.64,83.88,83.56,83.76,174824.0,78.3993,78.6243,78.3243,78.5118,174824.0
2023-03-15 15:15:00,83.77,83.94,83.77,83.83,175410.0,78.5212,78.6805,78.5212,78.5774,175410.0
2023-03-15 15:20:00,83.8,83.95,83.68,83.84,297319.0,78.5493,78.6899,78.4368,78.5868,297319.0
2023-03-15 15:25:00,83.84,84.01,83.73,83.87,261422.0,78.5868,78.7461,78.4837,78.6149,261422.0
2023-03-15 15:30:00,83.88,83.94,83.76,83.8,249907.0,78.6243,78.6805,78.5118,78.5493,249907.0
2023-03-15 15:35:00,83.8,83.83,83.57,83.63,237864.0,78.5493,78.5774,78.3337,78.39,237864.0
2023-03-15 15:40:00,83.63,83.74,83.48,83.71,354151.0,78.39,78.4931,78.2494,78.4649,354151.0
2023-03-15 15:45:00,83.7,83.76,83.55,83.66,291981.0,78.4556,78.5118,78.315,78.4181,291981.0
2023-03-15 15:50:00,83.65,83.73,83.57,83.59,325996.0,78.4087,78.4837,78.3337,78.3525,325996.0
2023-03-15 15:55:00,83.6,83.97,83.6,83.96,764334.0,78.3618,78.7087,78.3618,78.6993,764334.0
2023-03-16 09:30:00,83.36,83.36,82.99,83.24,134475.0,78.1369,78.1369,77.7901,78.0244,134475.0
2023-03-16 09:35:00,83.26,83.35,83.12,83.34,112166.0,78.0431,78.1275,77.9119,78.1181,112166.0
2023-03-16 09:40:00,83.33,83.56,83.27,83.34,102402.0,78.1088,78.3243,78.0525,78.1181,102402.0
2023-03-16 09:45:00,83.34,83.42,83.07,83.17,196055.0,78.1181,78.1931,77.865,77.9588,196055.0
2023-03-16 09:50:00,83.16,83.27,83.04,83.15,120608.0,77.9494,78.0525,77.8369,77.94,120608.0
2023-03-16 09:55:00,83.14,83.42,83.13,83.25,83094.0,77.9307,78.1931,77.9213,78.0338,83094.0
2023-03-16 10:00:00,83.25,83.38,83.03,83.11,80908.0,78.0338,78.1556,77.8275,77.9025,80908.0
2023-03-16 10:05:00,83.11,83.14,82.49,82.49,105856.0,77.9025,77.9307,77.3214,77.3214,105856.0
2023-03-16 10:10:00,82.48,82.63,82.45,82.57,79183.0,77.312,77.4526,77.2839,77.3964,79183.0
2023-03-16 10:15:00,82.57,82.69,82.53,82.65,106446.0,77.3964,77.5089,77.3589,77.4714,106446.0
2023-03-16 10:20:00,82.64,82.85,82.53,82.84,68448.0,77.462,77.6588,77.3589,77.6495,68448.0
2023-03-16 10:25:00,82.85,82.95,82.78,82.95,58614.0,77.6588,77.7526,77.5932,77.7526,58614.0
2023-03-16 10:30:00,82.95,83.12,82.88,83.11,62772.0,77.7526,77.9119,77.6869,77.9025,62772.0
2023-03-16 10:35:00,83.11,83.21,83.09,83.18,83621.0,77.9025,77.9963,77.8838,77.9682,83621.0
2023-03-16 10:40:00,83.18,83.49,83.18,83.39,214776.0,77.9682,78.2587,77.9682,78.165,214776.0
2023-03-16 10:45:00,83.38,83.54,83.3,83.46,125045.0,78.1556,78.3056,78.0806,78.2306,125045.0
2023-03-16 10:50:00,83.46,83.86,83.45,83.83,129186.0,78.2306,78.6055,78.2212,78.5774,129186.0
2023-03-16 10:55:00,83.83,83.99,83.77,83.9,124589.0,78.5774,78.7274,78.5212,78.643,124589.0
2023-03-16 11:00:00,83.89,84.0,83.79,83.85,114080.0,78.6337,78.7368,78.5399,78.5962,114080.0
2023-03-16 11:05:00,83.84,84.21,83.83,84.11,129417.0,78.5868,78.9336,78.5774,78.8399,129417.0
2023-03-16 11:10:00,84.1,84.15,84.0,84.09,71303.0,78.8305,78.8774,78.7368,78.8211,71303.0
2023-03-16 11:15:00,84.09,84.14,83.99,84.08,65005.0,78.8211,78.868,78.7274,78.8118,65005.0
2023-03-16 11:20:00,84.09,84.16,83.97,84.05,482426.0,78.8211,78.8867,78.7087,78.7836,482426.0
2023-03-16 11:25:00,84.06,84.27,84.06,84.16,145722.0,78.793,78.9899,78.793,78.8867,145722.0
2023-03-16 11:30:00,84.17,84.22,84.0,84.02,66831.0,78.8961,78.943,78.7368,78.7555,66831.0
2023-03-16 11:35:00,84.02,84.03,83.89,83.92,58358.0,78.7555,78.7649,78.6337,78.6618,58358.0
2023-03-16 11:40:00,83.91,84.1,83.9,83.97,83486.0,78.6524,78.8305,78.643,78.7087,83486.0
2023-03-16 11:45:00,83.96,84.01,83.91,83.99,66346.0,78.6993,78.7461,78.6524,78.7274,66346.0
2023-03-16 11:50:00,83.98,84.0,83.87,84.0,56634.0,78.718,78.7368,78.6149,78.7368,56634.0
2023-03-16 11:55:00,84.0,84.05,83.86,83.87,132110.0,78.7368,78.7836,78.6055,78.6149,132110.0
2023-03-16 12:00:00,83.87,83.91,83.54,83.63,221053.0,78.6149,78.6524,78.3056,78.39,221053.0
2023-03-16 12:05:00,83.62,83.65,83.46,83.47,240059.0,78.3806,78.4087,78.2306,78.24,240059.0
2023-03-16 12:10:00,83.46,83.5,83.38,83.46,81599.0,78.2306,78.2681,78.1556,78.2306,81599.0
2023-03-16 12:15:00,83.45,83.52,83.44,83.45,92293.0,78.2212,78.2868,78.2119,78.2212,92293.0
2023-03-16 12:20:00,83.44,83.54,83.4,83.51,156034.0,78.2119,78.3056,78.1744,78.2775,156034.0
2023-03-16 12:25:00,83.5,83.52,83.43,83.48,138572.0,78.2681,78.2868,78.2025,78.2494,138572.0
2023-03-16 12:30:00,83.49,83.56,83.47,83.53,266039.0,78.2587,78.3243,78.24,78.2962,266039.0
2023-03-16 12:35:00,83.53,83.55,83.4,83.48,96298.0,78.2962,78.315,78.1744,78.2494,96298.0
2023-03-16 12:40:00,83.48,83.49,83.37,83.43,59745.0,78.2494,78.2587,78.1462,78.2025,59745.0
2023-03-16 12:45:00,83.42,83.49,83.34,83.46,140649.0,78.1931,78.2587,78.1181,78.2306,140649.0
2023-03-16 12:50:00,83.47,83.84,83.47,83.67,329483.0,78.24,78.5868,78.24,78.4274,329483.0
2023-03-16 12:55:00,83.67,83.84,83.66,83.82,57026.0,78.4274,78.5868,78.4181,78.568,57026.0
2023-03-16 13:00:00,83.82,84.07,83.8,84.07,122087.0,78.568,78.8024,78.5493,78.8024,122087.0
2023-03-16 13:05:00,84.08,84.28,84.06,84.11,125109.0,78.8118,78.9992,78.793,78.8399,125109.0
2023-03-16 13:10:00,84.1,84.14,84.04,84.08,85723.0,78.8305,78.868,78.7743,78.8118,85723.0
2023-03-16 13:15:00,84.08,84.11,83.85,83.94,217895.0,78.8118,78.8399,78.5962,78.6805,217895.0
2023-03-16 13:20:00,83.94,84.03,83.88,83.95,85520.0,78.6805,78.7649,78.6243,78.6899,85520.0
2023-03-16 13:25:00,83.96,83.96,83.84,83.84,50817.0,78.6993,78.6993,78.5868,78.5868,50817.0
2023-03-16 13:30:00,83.85,83.9,83.72,83.74,63208.0,78.5962,78.643,78.4743,78.4931,63208.0
2023-03-16 13:35:00,83.74,83.75,83.65,83.75,38258.0,78.4931,78.5024,78.4087,78.5024,38258.0
2023-03-16 13:40:00,83.75,83.87,83.75,83.84,230221.0,78.5024,78.6149,78.5024,78.5868,230221.0
2023-03-16 13:45:00,83.84,83.94,83.82,83.86,68163.0,78.5868,78.6805,78.568,78.6055,68163.0
2023-03-16 13:50:00,83.86,83.96,83.75,83.92,100981.0,78.6055,78.6993,78.5024,78.6618,100981.0
2023-03-16 13:55:00,83.92,83.93,83.82,83.84,54332.0,78.6618,78.6712,78.568,78.5868,54332.0
2023-03-16 14:00:00,83.83,83.83,83.66,83.7,85658.0,78.5774,78.5774,78.4181,78.4556,85658.0
2023-03-16 14:05:00,83.69,83.71,83.52,83.68,116275.0,78.4462,78.4649,78.2868,78.4368,116275.0
2023-03-16 14:10:00,83.69,83.72,83.51,83.54,68093.0,78.4462,78.4743,78.2775,78.3056,68093.0
2023-03-16 14:15:00,83.54,83.55,83.38,83.45,82759.0,78.3056,78.315,78.1556,78.2212,82759.0
2023-03-16 14:20:00,83.45,83.46,83.39,83.4,71704.0,78.2212,78.2306,78.165,78.1744,71704.0
2023-03-16 14:25:00,83.39,83.47,83.32,83.39,105471.0,78.165,78.24,78.0994,78.165,105471.0
2023-03-16 14:30:00,83.38,83.41,83.2,83.27,138814.0,78.1556,78.1837,77.9869,78.0525,138814.0
2023-03-16 14:35:00,83.27,83.43,83.26,83.4,87783.0,78.0525,78.2025,78.0431,78.1744,87783.0
2023-03-16 14:40:00,83.4,83.51,83.39,83.46,74307.0,78.1744,78.2775,78.165,78.2306,74307.0
2023-03-16 14:45:00,83.46,83.5,83.42,83.45,58327.0,78.2306,78.2681,78.1931,78.2212,58327.0
2023-03-16 14:50:00,83.46,83.6,83.45,83.58,159322.0,78.2306,78.3618,78.2212,78.3431,159322.0
2023-03-16 14:55:00,83.58,83.77,83.56,83.75,267093.0,78.3431,78.5212,78.3243,78.5024,267093.0
2023-03-16 15:00:00,83.75,83.81,83.67,83.71,90460.0,78.5024,78.5587,78.4274,78.4649,90460.0
2023-03-16 15:05:00,83.72,83.81,83.61,83.64,106506.0,78.4743,78.5587,78.3712,78.3993,106506.0
2023-03-16 15:10:00,83.64,83.81,83.63,83.69,90394.0,78.3993,78.5587,78.39,78.4462,90394.0
2023-03-16 15:15:00,83.69,83.82,83.64,83.75,52195.0,78.4462,78.568,78.3993,78.5024,52195.0
2023-03-16 15:20:00,83.75,83.93,83.69,83.9,88236.0,78.5024,78.6712,78.4462,78.643,88236.0
2023-03-16 15:25:00,83.9,83.9,83.76,83.84,61718.0,78.643,78.643,78.5118,78.5868,61718.0
2023-03-16 15:30:00,83.85,83.92,83.79,83.87,168910.0,78.5962,78.6618,78.5399,78.6149,168910.0
2023-03-16 15:35:00,83.87,83.88,83.73,83.82,209325.0,78.6149,78.6243,78.4837,78.568,209325.0
2023-03-16 15:40:00,83.81,84.04,83.79,84.03,220522.0,78.5587,78.7743,78.5399,78.7649,220522.0
2023-03-16 15:45:00,84.03,84.04,83.82,83.94,312690.0,78.7649,78.7743,78.568,78.6805,312690.0
2023-03-16 15:50:00,83.94,84.02,83.79,83.81,265859.0,78.6805,78.7555,78.5399,78.5587,265859.0
2023-03-16 15:55:00,83.81,83.93,83.75,83.91,639481.0,78.5587,78.6712,78.5024,78.6524,639481.0
2023-03-17 09:30:00,83.44,83.67,83.1,83.36,275688.0,78.2119,78.4274,77.8932,78.1369,275688.0
2023-03-17 09:35:00,83.38,83.45,83.13,83.26,97561.0,78.1556,78.2212,77.9213,78.0431,97561.0
2023-03-17 09:40:00,83.27,83.46,83.25,83.4,167080.0,78.0525,78.2306,78.0338,78.1744,167080.0
2023-03-17 09:45:00,83.39,83.46,83.25,83.28,125825.0,78.165,78.2306,78.0338,78.0619,125825.0
2023-03-17 09:50:00,83.28,83.42,83.05,83.07,105617.0,78.0619,78.1931,77.8463,77.865,105617.0
2023-03-17 09:55:00,83.09,83.1,82.89,83.0,84450.0,77.8838,77.8932,77.6963,77.7994,84450.0
2023-03-17 10:00:00,83.03,83.53,83.03,83.44,293057.0,77.8275,78.2962,77.8275,78.2119,293057.0
2023-03-17 10:05:00,83.44,83.44,82.96,83.02,159549.0,78.2119,78.2119,77.7619,77.8182,159549.0
2023-03-17 10:10:00,83.02,83.02,82.79,82.84,111703.0,77.8182,77.8182,77.6026,77.6495,111703.0
2023-03-17 10:15:00,82.85,83.01,82.7,82.75,188163.0,77.6588,77.8088,77.5182,77.5651,188163.0
2023-03-17 10:20:00,82.76,82.76,82.48,82.48,176648.0,77.5745,77.5745,77.312,77.312,176648.0
2023-03-17 10:25:00,82.46,82.62,82.29,82.59,163377.0,77.2933,77.4432,77.1339,77.4151,163377.0
2023-03-17 10:30:00,82.59,82.67,82.43,82.49,207729.0,77.4151,77.4901,77.2651,77.3214,207729.0
2023-03-17 10:35:00,82.46,82.67,82.36,82.63,140515.0,77.2933,77.4901,77.1995,77.4526,140515.0
2023-03-17 10:40:00,82.64,82.65,82.34,82.35,57891.0,77.462,77.4714,77.1808,77.1902,57891.0
2023-03-17 10:45:00,82.35,82.48,82.29,82.35,56403.0,77.1902,77.312,77.1339,77.1902,56403.0
2023-03-17 10:50:00,82.36,82.45,82.24,82.37,75234.0,77.1995,77.2839,77.087,77.2089,75234.0
2023-03-17 10:55:00,82.38,82.52,82.36,82.47,73505.0,77.2183,77.3495,77.1995,77.3026,73505.0
2023-03-17 11:00:00,82.47,82.57,82.34,82.4,99649.0,77.3026,77.3964,77.1808,77.237,99649.0
2023-03-17 11:05:00,82.41,82.62,82.32,82.54,74947.0,77.2464,77.4432,77.162,77.3683,74947.0
2023-03-17 11:10:00,82.53,82.69,82.51,82.66,71303.0,77.3589,77.5089,77.3401,77.4807,71303.0
2023-03-17 11:15:00,82.66,82.83,82.63,82.69,77180.0,77.4807,77.6401,77.4526,77.5089,77180.0
2023-03-17 11:20:00,82.68,82.75,82.5,82.6,116156.0,77.4995,77.5651,77.3308,77.4245,116156.0
2023-03-17 11:25:00,82.59,82.59,82.45,82.56,72402.0,77.4151,77.4151,77.2839,77.387,72402.0
2023-03-17 11:30:00,82.56,82.82,82.54,82.82,46328.0,77.387,77.6307,77.3683,77.6307,46328.0
2023-03-17 11:35:00,82.81,82.82,82.53,82.56,44551.0,77.6213,77.6307,77.3589,77.387,44551.0
2023-03-17 11:40:00,82.56,82.62,82.4,82.47,69586.0,77.387,77.4432,77.237,77.3026,69586.0
2023-03-17 11:45:00,82.47,82.62,82.45,82.59,60952.0,77.3026,77.4432,77.2839,77.4151,60952.0
2023-03-17 11:50:00,82.59,82.67,82.4,82.41,67931.0,77.4151,77.4901,77.237,77.2464,67931.0
2023-03-17 11:55:00,82.41,82.41,82.24,82.37,66033.0,77.2464,77.2464,77.087,77.2089,66033.0
2023-03-17 12:00:00,82.36,82.5,82.31,82.33,86436.0,77.1995,77.3308,77.1527,77.1714,86436.0
2023-03-17 12:05:00,82.32,82.51,82.25,82.48,62898.0,77.162,77.3401,77.0964,77.312,62898.0
2023-03-17 12:10:00,82.49,82.51,82.4,82.48,76580.0,77.3214,77.3401,77.237,77.312,76580.0
2023-03-17 12:15:00,82.48,82.64,82.45,82.51,78148.0,77.312,77.462,77.2839,77.3401,78148.0
2023-03-17 12:20:00,82.5,82.53,82.4,82.5,50179.0,77.3308,77.3589,77.237,77.3308,50179.0
2023-03-17 12:25:00,82.5,82.68,82.5,82.64,69399.0,77.3308,77.4995,77.3308,77.462,69399.0
2023-03-17 12:30:00,82.64,82.89,82.63,82.65,110203.0,77.462,77.6963,77.4526,77.4714,110203.0
2023-03-17 12:35:00,82.65,82.7,82.59,82.62,48041.0,77.4714,77.5182,77.4151,77.4432,48041.0
2023-03-17 12:40:00,82.63,82.68,82.56,82.6,47487.0,77.4526,77.4995,77.387,77.4245,47487.0
2023-03-17 12:45:00,82.59,82.61,82.44,82.45,69450.0,77.4151,77.4339,77.2745,77.2839,69450.0
2023-03-17 12:50:00,82.43,82.56,82.33,82.34,66568.0,77.2651,77.387,77.1714,77.1808,66568.0
2023-03-17 12:55:00,82.33,82.45,82.3,82.34,80195.0,77.1714,77.2839,77.1433,77.1808,80195.0
2023-03-17 13:00:00,82.34,82.35,82.17,82.25,95788.0,77.1808,77.1902,77.0214,77.0964,95788.0
2023-03-17 13:05:00,82.25,82.37,82.2,82.26,100714.0,77.0964,77.2089,77.0496,77.1058,100714.0
2023-03-17 13:10:00,82.26,82.33,82.21,82.29,48125.0,77.1058,77.1714,77.0589,77.1339,48125.0
2023-03-17 13:15:00,82.29,82.42,82.29,82.41,112247.0,77.1339,77.2558,77.1339,77.2464,112247.0
2023-03-17 13:20:00,82.42,82.6,82.4,82.48,109688.0,77.2558,77.4245,77.237,77.312,109688.0
2023-03-17 13:25:00,82.48,82.5,82.39,82.42,58103.0,77.312,77.3308,77.2276,77.2558,58103.0
2023-03-17 13:30:00,82.42,82.68,82.39,82.54,209096.0,77.2558,77.4995,77.2276,77.3683,209096.0
2023-03-17 13:35:00,82.54,82.56,82.38,82.54,125502.0,77.3683,77.387,77.2183,77.3683,125502.0
2023-03-17 13:40:00,82.54,82.54,82.38,82.45,75652.0,77.3683,77.3683,77.2183,77.2839,75652.0
2023-03-17 13:45:00,82.45,82.6,82.41,82.57,130328.0,77.2839,77.4245,77.2464,77.3964,130328.0
2023-03-17 13:50:00,82.58,82.61,82.51,82.53,122823.0,77.4057,77.4339,77.3401,77.3589,122823.0
2023-03-17 13:55:00,82.54,82.62,82.42,82.61,51183.0,77.3683,77.4432,77.2558,77.4339,51183.0
2023-03-17 14:00:00,82.63,82.74,82.54,82.59,67163.0,77.4526,77.5557,77.3683,77.4151,67163.0
2023-03-17 14:05:00,82.6,82.66,82.4,82.49,231909.0,77.4245,77.4807,77.237,77.3214,231909.0
2023-03-17 14:10:00,82.5,82.51,82.38,82.46,74827.0,77.3308,77.3401,77.2183,77.2933,74827.0
2023-03-17 14:15:00,82.46,82.5,82.33,82.34,69652.0,77.2933,77.3308,77.1714,77.1808,69652.0
2023-03-17 14:20:00,82.35,82.39,82.09,82.1,99840.0,77.1902,77.2276,76.9464,76.9558,99840.0
2023-03-17 14:25:00,82.1,82.1,82.02,82.04,58185.0,76.9558,76.9558,76.8808,76.8996,58185.0
2023-03-17 14:30:00,82.04,82.24,82.03,82.18,89988.0,76.8996,77.087,76.8902,77.0308,89988.0
2023-03-17 14:35:00,82.18,82.22,82.07,82.17,64267.0,77.0308,77.0683,76.9277,77.0214,64267.0
2023-03-17 14:40:00,82.16,82.19,82.1,82.14,86368.0,77.0121,77.0402,76.9558,76.9933,86368.0
2023-03-17 14:45:00,82.14,82.25,82.08,82.18,77170.0,76.9933,77.0964,76.9371,77.0308,77170.0
2023-03-17 14:50:00,82.18,82.31,82.01,82.29,92647.0,77.0308,77.1527,76.8715,77.1339,92647.0
2023-03-17 14:55:00,82.31,82.34,82.21,82.28,78605.0,77.1527,77.1808,77.0589,77.1245,78605.0
2023-03-17 15:00:00,82.3,82.33,82.15,82.27,106020.0,77.1433,77.1714,77.0027,77.1152,106020.0
2023-03-17 15:05:00,82.27,82.38,82.26,82.3,71268.0,77.1152,77.2183,77.1058,77.1433,71268.0
2023-03-17 15:10:00,82.29,82.5,82.28,82.48,149198.0,77.1339,77.3308,77.1245,77.312,149198.0
2023-03-17 15:15:00,82.48,82.61,82.41,82.51,214714.0,77.312,77.4339,77.2464,77.3401,214714.0
2023-03-17 15:20:00,82.5,82.63,82.45,82.57,106979.0,77.3308,77.4526,77.2839,77.3964,106979.0
2023-03-17 15:25:00,82.56,82.75,82.52,82.72,152364.0,77.387,77.5651,77.3495,77.537,152364.0
2023-03-17 15:30:00,82.73,82.74,82.43,82.57,193470.0,77.5463,77.5557,77.2651,77.3964,193470.0
2023-03-17 15:35:00,82.56,82.57,82.22,82.23,183801.0,77.387,77.3964,77.0683,77.0777,183801.0
2023-03-17 15:40:00,82.23,82.33,82.19,82.3,325688.0,77.0777,77.1714,77.0402,77.1433,325688.0
2023-03-17 15:45:00,82.3,82.3,82.08,82.2,348678.0,77.1433,77.1433,76.9371,77.0496,348678.0
2023-03-17 15:50:00,82.19,82.31,82.11,82.22,430272.0,77.0402,77.1527,76.9652,77.0683,430272.0
2023-03-17 15:55:00,82.21,82.26,82.02,82.04,934815.0,77.0589,77.1058,76.8808,76.8996,934815.0
2023-03-20 09:30:00,82.36,82.74,82.23,82.41,224952.0,77.1995,77.5557,77.0777,77.2464,224952.0
2023-03-20 09:35:00,82.39,82.47,82.04,82.06,183345.0,77.2276,77.3026,76.8996,76.9183,183345.0
2023-03-20 09:40:00,82.06,82.31,82.0,82.24,144380.0,76.9183,77.1527,76.8621,77.087,144380.0
2023-03-20 09:45:00,82.24,82.38,81.91,82.38,204521.0,77.087,77.2183,76.7777,77.2183,204521.0
2023-03-20 09:50:00,82.4,82.52,82.36,82.4,148555.0,77.237,77.3495,77.1995,77.237,148555.0
2023-03-20 09:55:00,82.41,82.45,82.3,82.32,85370.0,77.2464,77.2839,77.1433,77.162,85370.0
2023-03-20 10:00:00,82.34,82.62,82.34,82.58,197326.0,77.1808,77.4432,77.1808,77.4057,197326.0
2023-03-20 10:05:00,82.59,82.6,82.34,82.4,166081.0,77.4151,77.4245,77.1808,77.237,166081.0
2023-03-20 10:10:00,82.41,82.6,82.29,82.4,100261.0,77.2464,77.4245,77.1339,77.237,100261.0
2023-03-20 10:15:00,82.38,82.52,82.36,82.39,128627.0,77.2183,77.3495,77.1995,77.2276,128627.0
2023-03-20 10:20:00,82.4,82.62,82.35,82.59,155207.0,77.237,77.4432,77.1902,77.4151,155207.0
2023-03-20 10:25:00,82.58,82.62,82.47,82.59,228707.0,77.4057,77.4432,77.3026,77.4151,228707.0
2023-03-20 10:30:00,82.59,82.68,82.47,82.65,204498.0,77.4151,77.4995,77.3026,77.4714,204498.0
2023-03-20 10:35:00,82.66,82.77,82.63,82.68,147171.0,77.4807,77.5838,77.4526,77.4995,147171.0
2023-03-20 10:40:00,82.68,82.77,82.63,82.7,60642.0,77.4995,77.5838,77.4526,77.5182,60642.0
2023-03-20 10:45:00,82.69,82.86,82.62,82.86,64699.0,77.5089,77.6682,77.4432,77.6682,64699.0
2023-03-20 10:50:00,82.87,82.93,82.78,82.89,40967.0,77.6776,77.7338,77.5932,77.6963,40967.0
2023-03-20 10:55:00,82.88,83.06,82.84,83.03,75025.0,77.6869,77.8557,77.6495,77.8275,75025.0
2023-03-20 11:00:00,83.02,83.25,83.02,83.09,127443.0,77.8182,78.0338,77.8182,77.8838,127443.0
2023-03-20 11:05:00,83.09,83.1,83.01,83.04,51983.0,77.8838,77.8932,77.8088,77.8369,51983.0
2023-03-20 11:10:00,83.04,83.04,82.87,83.01,71876.0,77.8369,77.8369,77.6776,77.8088,71876.0
2023-03-20 11:15:00,83.01,83.01,82.84,82.95,44772.0,77.8088,77.8088,77.6495,77.7526,44772.0
2023-03-20 11:20:00,82.96,83.03,82.93,82.97,37406.0,77.7619,77.8275,77.7338,77.7713,37406.0
2023-03-20 11:25:00,82.98,83.15,82.94,83.11,70033.0,77.7807,77.94,77.7432,77.9025,70033.0
2023-03-20 11:30:00,83.12,83.12,82.93,82.97,57618.0,77.9119,77.9119,77.7338,77.7713,57618.0
2023-03-20 11:35:00,82.96,83.01,82.89,82.98,55701.0,77.7619,77.8088,77.6963,77.7807,55701.0
2023-03-20 11:40:00,82.98,82.98,82.88,82.89,34786.0,77.7807,77.7807,77.6869,77.6963,34786.0
2023-03-20 11:45:00,82.89,83.01,82.85,82.97,52355.0,77.6963,77.8088,77.6588,77.7713,52355.0
2023-03-20 11:50:00,82.97,83.08,82.95,82.95,81926.0,77.7713,77.8744,77.7526,77.7526,81926.0
2023-03-20 11:55:00,82.95,82.99,82.86,82.91,92513.0,77.7526,77.7901,77.6682,77.7151,92513.0
2023-03-20 12:00:00,82.91,82.99,82.85,82.92,66603.0,77.7151,77.7901,77.6588,77.7244,66603.0
2023-03-20 12:05:00,82.89,82.92,82.7,82.71,75882.0,77.6963,77.7244,77.5182,77.5276,75882.0
2023-03-20 12:10:00,82.7,82.7,82.49,82.58,64186.0,77.5182,77.5182,77.3214,77.4057,64186.0
2023-03-20 12:15:00,82.59,82.61,82.47,82.53,36449.0,77.4151,77.4339,77.3026,77.3589,36449.0
2023-03-20 12:20:00,82.53,82.71,82.5,82.63,37045.0,77.3589,77.5276,77.3308,77.4526,37045.0
2023-03-20 12:25:00,82.63,82.64,82.53,82.62,35548.0,77.4526,77.462,77.3589,77.4432,35548.0
2023-03-20 12:30:00,82.63,82.68,82.57,82.65,42318.0,77.4526,77.4995,77.3964,77.4714,42318.0
2023-03-20 12:35:00,82.65,82.74,82.61,82.72,46919.0,77.4714,77.5557,77.4339,77.537,46919.0
2023-03-20 12:40:00,82.71,82.79,82.66,82.77,45075.0,77.5276,77.6026,77.4807,77.5838,45075.0
2023-03-20 12:45:00,82.76,82.84,82.73,82.81,28156.0,77.5745,77.6495,77.5463,77.6213,28156.0
2023-03-20 12:50:00,82.82,82.96,82.82,82.94,55395.0,77.6307,77.7619,77.6307,77.7432,55395.0
2023-03-20 12:55:00,82.95,83.09,82.95,82.99,71575.0,77.7526,77.8838,77.7526,77.7901,71575.0
2023-03-20 13:00:00,83.0,83.1,82.99,83.08,32643.0,77.7994,77.8932,77.7901,77.8744,32643.0
2023-03-20 13:05:00,83.09,83.24,83.09,83.19,86821.0,77.8838,78.0244,77.8838,77.9775,86821.0
2023-03-20 13:10:00,83.19,83.25,83.19,83.2,30357.0,77.9775,78.0338,77.9775,77.9869,30357.0
2023-03-20 13:15:00,83.2,83.27,83.15,83.18,40795.0,77.9869,78.0525,77.94,77.9682,40795.0
2023-03-20 13:20:00,83.18,83.2,83.15,83.17,26685.0,77.9682,77.9869,77.94,77.9588,26685.0
2023-03-20 13:25:00,83.16,83.21,83.11,83.11,38004.0,77.9494,77.9963,77.9025,77.9025,38004.0
2023-03-20 13:30:00,83.11,83.16,83.0,83.0,34648.0,77.9025,77.9494,77.7994,77.7994,34648.0
2023-03-20 13:35:00,83.01,83.01,82.92,82.99,91538.0,77.8088,77.8088,77.7244,77.7901,91538.0
2023-03-20 13:40:00,82.99,83.02,82.91,82.93,99781.0,77.7901,77.8182,77.7151,77.7338,99781.0
2023-03-20 13:45:00,82.93,82.93,82.86,82.9,103268.0,77.7338,77.7338,77.6682,77.7057,103268.0
2023-03-20 13:50:00,82.9,82.9,82.75,82.75,174117.0,77.7057,77.7057,77.5651,77.5651,174117.0
2023-03-20 13:55:00,82.75,82.84,82.75,82.77,114395.0,77.5651,77.6495,77.5651,77.5838,114395.0
2023-03-20 14:00:00,82.77,82.8,82.66,82.68,99720.0,77.5838,77.612,77.4807,77.4995,99720.0
2023-03-20 14:05:00,82.68,82.72,82.57,82.64,38504.0,77.4995,77.537,77.3964,77.462,38504.0
2023-03-20 14:10:00,82.64,82.72,82.63,82.69,35612.0,77.462,77.537,77.4526,77.5089,35612.0
2023-03-20 14:15:00,82.69,82.73,82.62,82.71,28125.0,77.5089,77.5463,77.4432,77.5276,28125.0
2023-03-20 14:20:00,82.7,82.79,82.67,82.78,45940.0,77.5182,77.6026,77.4901,77.5932,45940.0
2023-03-20 14:25:00,82.78,82.81,82.74,82.75,186775.0,77.5932,77.6213,77.5557,77.5651,186775.0
2023-03-20 14:30:00,82.76,82.83,82.63,82.66,115867.0,77.5745,77.6401,77.4526,77.4807,115867.0
2023-03-20 14:35:00,82.66,82.66,82.55,82.58,80990.0,77.4807,77.4807,77.3776,77.4057,80990.0
2023-03-20 14:40:00,82.58,82.62,82.5,82.59,41452.0,77.4057,77.4432,77.3308,77.4151,41452.0
2023-03-20 14:45:00,82.6,82.66,82.58,82.62,58273.0,77.4245,77.4807,77.4057,77.4432,58273.0
2023-03-20 14:50:00,82.62,82.76,82.61,82.73,94859.0,77.4432,77.5745,77.4339,77.5463,94859.0
2023-03-20 14:55:00,82.74,82.75,82.6,82.66,80041.0,77.5557,77.5651,77.4245,77.4807,80041.0
2023-03-20 15:00:00,82.65,82.78,82.57,82.75,65739.0,77.4714,77.5932,77.3964,77.5651,65739.0
2023-03-20 15:05:00,82.75,82.8,82.7,82.71,61393.0,77.5651,77.612,77.5182,77.5276,61393.0
2023-03-20 15:10:00,82.7,82.76,82.66,82.73,85019.0,77.5182,77.5745,77.4807,77.5463,85019.0
2023-03-20 15:15:00,82.73,82.84,82.67,82.82,144722.0,77.5463,77.6495,77.4901,77.6307,144722.0
2023-03-20 15:20:00,82.81,82.82,82.68,82.79,105720.0,77.6213,77.6307,77.4995,77.6026,105720.0
2023-03-20 15:25:00,82.8,82.93,82.79,82.93,66482.0,77.612,77.7338,77.6026,77.7338,66482.0
2023-03-20 15:30:00,82.92,83.08,82.89,83.03,116798.0,77.7244,77.8744,77.6963,77.8275,116798.0
2023-03-20 15:35:00,83.04,83.1,82.94,82.97,141553.0,77.8369,77.8932,77.7432,77.7713,141553.0
2023-03-20 15:40:00,82.96,83.02,82.91,82.95,119749.0,77.7619,77.8182,77.7151,77.7526,119749.0
2023-03-20 15:45:00,82.94,83.06,82.92,82.98,108967.0,77.7432,77.8557,77.7244,77.7807,108967.0
2023-03-20 15:50:00,82.99,83.11,82.97,82.98,297648.0,77.7901,77.9025,77.7713,77.7807,297648.0
2023-03-20 15:55:00,82.96,82.99,82.89,82.97,492764.0,77.7619,77.7901,77.6963,77.7713,492764.0
2023-03-21 09:30:00,83.56,83.68,83.37,83.52,135295.0,78.3243,78.4368,78.1462,78.2868,135295.0
2023-03-21 09:35:00,83.52,83.64,83.48,83.62,100376.0,78.2868,78.3993,78.2494,78.3806,100376.0
2023-03-21 09:40:00,83.62,83.67,83.32,83.39,84869.0,78.3806,78.4274,78.0994,78.165,84869.0
2023-03-21 09:45:00,83.38,83.55,83.38,83.47,89592.0,78.1556,78.315,78.1556,78.24,89592.0
2023-03-21 09:50:00,83.48,83.5,83.24,83.29,48473.0,78.2494,78.2681,78.0244,78.0713,48473.0
2023-03-21 09:55:00,83.29,83.34,83.21,83.22,72921.0,78.0713,78.1181,77.9963,78.0056,72921.0
2023-03-21 10:00:00,83.23,83.26,82.97,83.07,112397.0,78.015,78.0431,77.7713,77.865,112397.0
2023-03-21 10:05:00,83.05,83.05,82.92,82.97,60987.0,77.8463,77.8463,77.7244,77.7713,60987.0
2023-03-21 10:10:00,82.98,83.14,82.92,82.94,90534.0,77.7807,77.9307,77.7244,77.7432,90534.0
2023-03-21 10:15:00,82.94,83.02,82.85,82.87,90667.0,77.7432,77.8182,77.6588,77.6776,90667.0
2023-03-21 10:20:00,82.87,82.91,82.54,82.54,83333.0,77.6776,77.7151,77.3683,77.3683,83333.0
2023-03-21 10:25:00,82.54,82.64,82.45,82.55,90602.0,77.3683,77.462,77.2839,77.3776,90602.0
2023-03-21 10:30:00,82.55,82.68,82.51,82.58,153084.0,77.3776,77.4995,77.3401,77.4057,153084.0
2023-03-21 10:35:00,82.58,82.58,82.45,82.55,165759.0,77.4057,77.4057,77.2839,77.3776,165759.0
2023-03-21 10:40:00,82.55,82.64,82.48,82.6,88367.0,77.3776,77.462,77.312,77.4245,88367.0
2023-03-21 10:45:00,82.61,82.83,82.58,82.83,61217.0,77.4339,77.6401,77.4057,77.6401,61217.0
2023-03-21 10:50:00,82.83,82.89,82.77,82.8,40963.0,77.6401,77.6963,77.5838,77.612,40963.0
2023-03-21 10:55:00,82.8,82.89,82.73,82.81,52377.0,77.612,77.6963,77.5463,77.6213,52377.0
2023-03-21 11:00:00,82.82,83.04,82.8,83.01,29373.0,77.6307,77.8369,77.612,77.8088,29373.0
2023-03-21 11:05:00,83.01,83.14,82.99,83.1,40862.0,77.8088,77.9307,77.7901,77.8932,40862.0
2023-03-21 11:10:00,83.11,83.14,83.09,83.14,29913.0,77.9025,77.9307,77.8838,77.9307,29913.0
2023-03-21 11:15:00,83.14,83.19,83.08,83.18,28298.0,77.9307,77.9775,77.8744,77.9682,28298.0
2023-03-21 11:20:00,83.18,83.21,83.15,83.17,36856.0,77.9682,77.9963,77.94,77.9588,36856.0
2023-03-21 11:25:00,83.17,83.24,83.11,83.16,24400.0,77.9588,78.0244,77.9025,77.9494,24400.0
2023-03-21 11:30:00,83.15,83.16,83.02,83.02,29678.0,77.94,77.9494,77.8182,77.8182,29678.0
2023-03-21 11:35:00,83.02,83.04,82.75,82.77,68932.0,77.8182,77.8369,77.5651,77.5838,68932.0
2023-03-21 11:40:00,82.76,82.77,82.58,82.6,54965.0,77.5745,77.5838,77.4057,77.4245,54965.0
2023-03-21 11:45:00,82.59,82.6,82.47,82.58,44918.0,77.4151,77.4245,77.3026,77.4057,44918.0
2023-03-21 11:50:00,82.58,82.63,82.48,82.55,41795.0,77.4057,77.4526,77.312,77.3776,41795.0
2023-03-21 11:55:00,82.54,82.57,82.45,82.49,37574.0,77.3683,77.3964,77.2839,77.3214,37574.0
2023-03-21 12:00:00,82.48,82.53,82.44,82.49,43330.0,77.312,77.3589,77.2745,77.3214,43330.0
2023-03-21 12:05:00,82.49,82.58,82.47,82.51,28977.0,77.3214,77.4057,77.3026,77.3401,28977.0
2023-03-21 12:10:00,82.51,82.65,82.49,82.51,41016.0,77.3401,77.4714,77.3214,77.3401,41016.0
2023-03-21 12:15:00,82.51,82.6,82.51,82.55,20327.0,77.3401,77.4245,77.3401,77.3776,20327.0
2023-03-21 12:20:00,82.54,82.61,82.5,82.51,155267.0,77.3683,77.4339,77.3308,77.3401,155267.0
2023-03-21 12:25:00,82.52,82.62,82.49,82.49,47439.0,77.3495,77.4432,77.3214,77.3214,47439.0
2023-03-21 12:30:00,82.49,82.58,82.47,82.52,39374.0,77.3214,77.4057,77.3026,77.3495,39374.0
2023-03-21 12:35:00,82.52,82.52,82.35,82.35,46944.0,77.3495,77.3495,77.1902,77.1902,46944.0
2023-03-21 12:40:00,82.35,82.38,82.3,82.37,36120.0,77.1902,77.2183,77.1433,77.2089,36120.0
2023-03-21 12:45:00,82.38,82.39,82.29,82.33,52723.0,77.2183,77.2276,77.1339,77.1714,52723.0
2023-03-21 12:50:00,82.34,82.42,82.3,82.31,92364.0,77.1808,77.2558,77.1433,77.1527,92364.0
2023-03-21 12:55:00,82.3,82.33,82.2,82.21,60633.0,77.1433,77.1714,77.0496,77.0589,60633.0
2023-03-21 13:00:00,82.22,82.22,82.04,82.07,32241.0,77.0683,77.0683,76.8996,76.9277,32241.0
2023-03-21 13:05:00,82.06,82.14,82.04,82.12,34412.0,76.9183,76.9933,76.8996,76.9746,34412.0
2023-03-21 13:10:00,82.12,82.22,82.11,82.16,44227.0,76.9746,77.0683,76.9652,77.0121,44227.0
2023-03-21 13:15:00,82.17,82.23,82.15,82.23,29654.0,77.0214,77.0777,77.0027,77.0777,29654.0
2023-03-21 13:20:00,82.23,82.26,82.19,82.2,30863.0,77.0777,77.1058,77.0402,77.0496,30863.0
2023-03-21 13:25:00,82.22,82.24,82.11,82.16,89019.0,77.0683,77.087,76.9652,77.0121,89019.0
2023-03-21 13:30:00,82.15,82.28,82.14,82.28,27415.0,77.0027,77.1245,76.9933,77.1245,27415.0
2023-03-21 13:35:00,82.28,82.31,82.24,82.26,25058.0,77.1245,77.1527,77.087,77.1058,25058.0
2023-03-21 13:40:00,82.26,82.26,82.17,82.18,71002.0,77.1058,77.1058,77.0214,77.0308,71002.0
2023-03-21 13:45:00,82.17,82.19,82.13,82.15,51180.0,77.0214,77.0402,76.9839,77.0027,51180.0
2023-03-21 13:50:00,82.14,82.17,82.07,82.12,44261.0,76.9933,77.0214,76.9277,76.9746,44261.0
2023-03-21 13:55:00,82.12,82.13,82.02,82.07,21699.0,76.9746,76.9839,76.8808,76.9277,21699.0
2023-03-21 14:00:00,82.08,82.12,82.03,82.12,23262.0,76.9371,76.9746,76.8902,76.9746,23262.0
2023-03-21 14:05:00,82.12,82.12,81.99,81.99,37356.0,76.9746,76.9746,76.8527,76.8527,37356.0
2023-03-21 14:10:00,81.99,81.99,81.88,81.91,41582.0,76.8527,76.8527,76.7496,76.7777,41582.0
2023-03-21 14:15:00,81.91,81.95,81.87,81.9,35973.0,76.7777,76.8152,76.7402,76.7684,35973.0
2023-03-21 14:20:00,81.9,81.97,81.84,81.84,27241.0,76.7684,76.834,76.7121,76.7121,27241.0
2023-03-21 14:25:00,81.84,81.94,81.84,81.93,55542.0,76.7121,76.8058,76.7121,76.7965,55542.0
2023-03-21 14:30:00,81.93,82.0,81.91,81.93,67984.0,76.7965,76.8621,76.7777,76.7965,67984.0
2023-03-21 14:35:00,81.94,82.04,81.93,81.97,53474.0,76.8058,76.8996,76.7965,76.834,53474.0
2023-03-21 14:40:00,81.97,82.0,81.92,81.99,228196.0,76.834,76.8621,76.7871,76.8527,228196.0
2023-03-21 14:45:00,82.0,82.15,81.99,82.14,73382.0,76.8621,77.0027,76.8527,76.9933,73382.0
2023-03-21 14:50:00,82.14,82.18,82.09,82.12,71250.0,76.9933,77.0308,76.9464,76.9746,71250.0
2023-03-21 14:55:00,82.12,82.28,82.1,82.24,68120.0,76.9746,77.1245,76.9558,77.087,68120.0
2023-03-21 15:00:00,82.23,82.4,82.21,82.4,76020.0,77.0777,77.237,77.0589,77.237,76020.0
2023-03-21 15:05:00,82.39,82.4,82.32,82.4,63059.0,77.2276,77.237,77.162,77.237,63059.0
2023-03-21 15:10:00,82.4,82.52,82.36,82.46,157360.0,77.237,77.3495,77.1995,77.2933,157360.0
2023-03-21 15:15:00,82.47,82.64,82.46,82.62,133576.0,77.3026,77.462,77.2933,77.4432,133576.0
2023-03-21 15:20:00,82.62,82.65,82.5,82.54,88399.0,77.4432,77.4714,77.3308,77.3683,88399.0
2023-03-21 15:25:00,82.55,82.56,82.43,82.5,55577.0,77.3776,77.387,77.2651,77.3308,55577.0
2023-03-21 15:30:00,82.49,82.58,82.49,82.55,105183.0,77.3214,77.4057,77.3214,77.3776,105183.0
2023-03-21 15:35:00,82.56,82.69,82.5,82.69,99504.0,77.387,77.5089,77.3308,77.5089,99504.0
2023-03-21 15:40:00,82.7,82.79,82.67,82.78,143826.0,77.5182,77.6026,77.4901,77.5932,143826.0
2023-03-21 15:45:00,82.78,82.82,82.73,82.81,195520.0,77.5932,77.6307,77.5463,77.6213,195520.0
2023-03-21 15:50:00,82.8,82.8,82.62,82.65,270843.0,77.612,77.612,77.4432,77.4714,270843.0
2023-03-21 15:55:00,82.65,82.68,82.51,82.58,507990.0,77.4714,77.4995,77.3401,77.4057,507990.0
2023-03-22 09:30:00,82.14,82.14,81.51,81.51,162943.0,76.9933,76.9933,76.4028,76.4028,162943.0
2023-03-22 09:35:00,81.52,81.65,81.39,81.47,85235.0,76.4122,76.534,76.2903,76.3653,85235.0
2023-03-22 09:40:00,81.47,81.47,81.23,81.26,75265.0,76.3653,76.3653,76.1403,76.1685,75265.0
2023-03-22 09:45:00,81.26,81.28,81.02,81.07,123816.0,76.1685,76.1872,75.9435,75.9904,123816.0
2023-03-22 09:50:00,81.08,81.24,80.94,80.95,65978.0,75.9997,76.1497,75.8685,75.8779,65978.0
2023-03-22 09:55:00,80.96,81.14,80.85,81.1,121853.0,75.8873,76.056,75.7841,76.0185,121853.0
2023-03-22 10:00:00,81.1,81.34,81.1,81.33,54930.0,76.0185,76.2434,76.0185,76.2341,54930.0
2023-03-22 10:05:00,81.33,81.42,81.28,81.42,67121.0,76.2341,76.3184,76.1872,76.3184,67121.0
2023-03-22 10:10:00,81.42,81.51,81.37,81.37,106937.0,76.3184,76.4028,76.2716,76.2716,106937.0
2023-03-22 10:15:00,81.37,81.59,81.31,81.58,132666.0,76.2716,76.4778,76.2153,76.4684,132666.0
2023-03-22 10:20:00,81.58,81.73,81.58,81.69,102615.0,76.4684,76.609,76.4684,76.5715,102615.0
2023-03-22 10:25:00,81.69,81.87,81.65,81.84,126172.0,76.5715,76.7402,76.534,76.7121,126172.0
2023-03-22 10:30:00,81.84,81.9,81.79,81.85,74302.0,76.7121,76.7684,76.6652,76.7215,74302.0
2023-03-22 10:35:00,81.85,81.86,81.75,81.81,55771.0,76.7215,76.7309,76.6278,76.684,55771.0
2023-03-22 10:40:00,81.8,81.82,81.65,81.7,71709.0,76.6746,76.6934,76.534,76.5809,71709.0
2023-03-22 10:45:00,81.7,81.77,81.62,81.66,35765.0,76.5809,76.6465,76.5059,76.5434,35765.0
2023-03-22 10:50:00,81.66,81.7,81.52,81.54,29671.0,76.5434,76.5809,76.4122,76.4309,29671.0
2023-03-22 10:55:00,81.53,81.6,81.48,81.51,41832.0,76.4215,76.4871,76.3747,76.4028,41832.0
2023-03-22 11:00:00,81.52,81.62,81.46,81.46,45440.0,76.4122,76.5059,76.3559,76.3559,45440.0
2023-03-22 11:05:00,81.48,81.52,81.4,81.41,40620.0,76.3747,76.4122,76.2997,76.3091,40620.0
2023-03-22 11:10:00,81.41,81.42,81.2,81.24,60630.0,76.3091,76.3184,76.1122,76.1497,60630.0
2023-03-22 11:15:00,81.24,81.27,81.12,81.16,67250.0,76.1497,76.1778,76.0372,76.0747,67250.0
2023-03-22 11:20:00,81.17,81.18,81.08,81.11,50127.0,76.0841,76.0935,75.9997,76.0279,50127.0
2023-03-22 11:25:00,81.11,81.18,81.08,81.16,47464.0,76.0279,76.0935,75.9997,76.0747,47464.0
2023-03-22 11:30:00,81.17,81.19,81.1,81.12,36174.0,76.0841,76.1028,76.0185,76.0372,36174.0
2023-03-22 11:35:00,81.12,81.12,80.95,80.99,38065.0,76.0372,76.0372,75.8779,75.9154,38065.0
2023-03-22 11:40:00,80.99,80.99,80.89,80.91,35797.0,75.9154,75.9154,75.8216,75.8404,35797.0
2023-03-22 11:45:00,80.91,80.99,80.88,80.99,43955.0,75.8404,75.9154,75.8123,75.9154,43955.0
2023-03-22 11:50:00,81.0,81.01,80.9,80.97,53388.0,75.9247,75.9341,75.831,75.8966,53388.0
2023-03-22 11:55:00,80.97,81.02,80.97,81.0,34655.0,75.8966,75.9435,75.8966,75.9247,34655.0
2023-03-22 12:00:00,81.01,81.1,80.99,81.07,68930.0,75.9341,76.0185,75.9154,75.9904,68930.0
2023-03-22 12:05:00,81.09,81.13,81.02,81.12,42799.0,76.0091,76.0466,75.9435,76.0372,42799.0
2023-03-22 12:10:00,81.11,81.12,81.03,81.08,28176.0,76.0279,76.0372,75.9529,75.9997,28176.0
2023-03-22 12:15:00,81.08,81.14,81.05,81.12,31837.0,75.9997,76.056,75.9716,76.0372,31837.0
2023-03-22 12:20:00,81.12,81.31,81.12,81.22,145077.0,76.0372,76.2153,76.0372,76.131,145077.0
2023-03-22 12:25:00,81.23,81.38,81.2,81.37,37795.0,76.1403,76.2809,76.1122,76.2716,37795.0
2023-03-22 12:30:00,81.37,81.4,81.26,81.31,52486.0,76.2716,76.2997,76.1685,76.2153,52486.0
2023-03-22 12:35:00,81.3,81.3,81.17,81.19,71371.0,76.2059,76.2059,76.0841,76.1028,71371.0
2023-03-22 12:40:00,81.19,81.33,81.19,81.31,41563.0,76.1028,76.2341,76.1028,76.2153,41563.0
2023-03-22 12:45:00,81.3,81.34,81.29,81.31,52140.0,76.2059,76.2434,76.1966,76.2153,52140.0
2023-03-22 12:50:00,81.3,81.3,81.22,81.26,31242.0,76.2059,76.2059,76.131,76.1685,31242.0
2023-03-22 12:55:00,81.25,81.25,81.14,81.14,42658.0,76.1591,76.1591,76.056,76.056,42658.0
2023-03-22 13:00:00,81.13,81.16,81.06,81.08,40920.0,76.0466,76.0747,75.981,75.9997,40920.0
2023-03-22 13:05:00,81.09,81.14,81.05,81.06,24696.0,76.0091,76.056,75.9716,75.981,24696.0
2023-03-22 13:10:00,81.06,81.17,81.06,81.1,29461.0,75.981,76.0841,75.981,76.0185,29461.0
2023-03-22 13:15:00,81.1,81.16,81.07,81.14,37775.0,76.0185,76.0747,75.9904,76.056,37775.0
2023-03-22 13:20:00,81.15,81.2,81.11,81.12,32414.0,76.0653,76.1122,76.0279,76.0372,32414.0
2023-03-22 13:25:00,81.12,81.19,81.1,81.18,26999.0,76.0372,76.1028,76.0185,76.0935,26999.0
2023-03-22 13:30:00,81.19,81.27,81.19,81.22,33235.0,76.1028,76.1778,76.1028,76.131,33235.0
2023-03-22 13:35:00,81.2,81.25,81.13,81.13,54934.0,76.1122,76.1591,76.0466,76.0466,54934.0
2023-03-22 13:40:00,81.13,81.19,81.1,81.16,51375.0,76.0466,76.1028,76.0185,76.0747,51375.0
2023-03-22 13:45:00,81.16,81.2,81.14,81.2,33930.0,76.0747,76.1122,76.056,76.1122,33930.0
2023-03-22 13:50:00,81.2,81.3,81.2,81.26,37119.0,76.1122,76.2059,76.1122,76.1685,37119.0
2023-03-22 13:55:00,81.26,81.35,81.25,81.33,26994.0,76.1685,76.2528,76.1591,76.2341,26994.0
2023-03-22 14:00:00,81.35,81.83,81.34,81.79,98755.0,76.2528,76.7027,76.2434,76.6652,98755.0
2023-03-22 14:05:00,81.81,82.1,81.66,81.69,104005.0,76.684,76.9558,76.5434,76.5715,104005.0
2023-03-22 14:10:00,81.7,81.83,81.23,81.42,274153.0,76.5809,76.7027,76.1403,76.3184,274153.0
2023-03-22 14:15:00,81.43,81.66,81.4,81.61,112693.0,76.3278,76.5434,76.2997,76.4965,112693.0
2023-03-22 14:20:00,81.59,81.6,81.37,81.44,41013.0,76.4778,76.4871,76.2716,76.3372,41013.0
2023-03-22 14:25:00,81.43,81.55,81.36,81.49,57946.0,76.3278,76.4403,76.2622,76.384,57946.0
2023-03-22 14:30:00,81.5,81.64,81.28,81.32,137157.0,76.3934,76.5246,76.1872,76.2247,137157.0
2023-03-22 14:35:00,81.32,81.54,80.92,81.35,220714.0,76.2247,76.4309,75.8498,76.2528,220714.0
2023-03-22 14:40:00,81.34,81.97,81.34,81.82,167695.0,76.2434,76.834,76.2434,76.6934,167695.0
2023-03-22 14:45:00,81.82,82.14,81.68,81.95,138928.0,76.6934,76.9933,76.5621,76.8152,138928.0
2023-03-22 14:50:00,81.96,82.01,81.5,81.55,139441.0,76.8246,76.8715,76.3934,76.4403,139441.0
2023-03-22 14:55:00,81.56,81.61,81.17,81.19,163743.0,76.4497,76.4965,76.0841,76.1028,163743.0
2023-03-22 15:00:00,81.17,81.31,80.74,80.78,397825.0,76.0841,76.2153,75.681,75.7185,397825.0
2023-03-22 15:05:00,80.78,80.93,80.62,80.81,203123.0,75.7185,75.8591,75.5686,75.7466,203123.0
2023-03-22 15:10:00,80.84,81.15,80.73,81.1,591863.0,75.7748,76.0653,75.6717,76.0185,591863.0
2023-03-22 15:15:00,81.09,81.32,81.07,81.17,203092.0,76.0091,76.2247,75.9904,76.0841,203092.0
2023-03-22 15:20:00,81.17,81.56,81.12,81.27,270568.0,76.0841,76.4497,76.0372,76.1778,270568.0
2023-03-22 15:25:00,81.28,81.36,81.06,81.24,153897.0,76.1872,76.2622,75.981,76.1497,153897.0
2023-03-22 15:30:00,81.25,81.31,80.8,80.87,380286.0,76.1591,76.2153,75.7373,75.8029,380286.0
2023-03-22 15:35:00,80.88,80.94,80.63,80.7,210826.0,75.8123,75.8685,75.5779,75.6435,210826.0
2023-03-22 15:40:00,80.7,80.78,80.44,80.44,351102.0,75.6435,75.7185,75.3998,75.3998,351102.0
2023-03-22 15:45:00,80.44,80.44,80.19,80.24,247370.0,75.3998,75.3998,75.1655,75.2124,247370.0
2023-03-22 15:50:00,80.25,80.28,79.79,79.8,579183.0,75.2217,75.2499,74.7906,74.7999,579183.0
2023-03-22 15:55:00,79.8,79.81,79.59,79.62,1235192.0,74.7999,74.8093,74.6031,74.6312,1235192.0
2023-03-23 09:30:00,79.58,79.58,79.35,79.48,170433.0,75.0208,75.0208,74.8039,74.9265,170433.0
2023-03-23 09:35:00,79.48,79.53,79.4,79.46,88631.0,74.9265,74.9736,74.8511,74.9076,88631.0
2023-03-23 09:40:00,79.46,79.86,79.31,79.81,155332.0,74.9076,75.2847,74.7662,75.2376,155332.0
2023-03-23 09:45:00,79.81,79.95,79.8,79.92,175841.0,75.2376,75.3696,75.2282,75.3413,175841.0
2023-03-23 09:50:00,79.92,80.03,79.9,79.95,111809.0,75.3413,75.445,75.3224,75.3696,111809.0
2023-03-23 09:55:00,79.94,79.98,79.85,79.92,52900.0,75.3601,75.3979,75.2753,75.3413,52900.0
2023-03-23 10:00:00,79.93,80.03,79.46,79.78,106512.0,75.3507,75.445,74.9076,75.2093,106512.0
2023-03-23 10:05:00,79.78,79.97,79.7,79.95,80623.0,75.2093,75.3884,75.1339,75.3696,80623.0
2023-03-23 10:10:00,79.95,80.06,79.9,79.91,51080.0,75.3696,75.4733,75.3224,75.3319,51080.0
2023-03-23 10:15:00,79.9,80.0,79.84,79.96,198999.0,75.3224,75.4167,75.2659,75.379,198999.0
2023-03-23 10:20:00,79.96,79.96,79.77,79.84,38600.0,75.379,75.379,75.1999,75.2659,38600.0
2023-03-23 10:25:00,79.85,79.96,79.84,79.85,38508.0,75.2753,75.379,75.2659,75.2753,38508.0
2023-03-23 10:30:00,79.85,79.93,79.83,79.84,47904.0,75.2753,75.3507,75.2564,75.2659,47904.0
2023-03-23 10:35:00,79.86,80.07,79.86,80.05,47939.0,75.2847,75.4827,75.2847,75.4638,47939.0
2023-03-23 10:40:00,80.05,80.09,80.0,80.02,42179.0,75.4638,75.5016,75.4167,75.4356,42179.0
2023-03-23 10:45:00,80.02,80.26,80.0,80.22,75491.0,75.4356,75.6618,75.4167,75.6241,75491.0
2023-03-23 10:50:00,80.24,80.4,80.21,80.39,55925.0,75.643,75.7938,75.6147,75.7844,55925.0
2023-03-23 10:55:00,80.39,80.4,80.24,80.33,41149.0,75.7844,75.7938,75.643,75.7278,41149.0
2023-03-23 11:00:00,80.33,80.56,80.32,80.5,89065.0,75.7278,75.9446,75.7184,75.8881,89065.0
2023-03-23 11:05:00,80.49,80.56,80.44,80.44,76413.0,75.8786,75.9446,75.8315,75.8315,76413.0
2023-03-23 11:10:00,80.45,80.56,80.42,80.51,55151.0,75.8409,75.9446,75.8126,75.8975,55151.0
2023-03-23 11:15:00,80.52,80.61,80.42,80.45,59012.0,75.9069,75.9918,75.8126,75.8409,59012.0
2023-03-23 11:20:00,80.46,80.54,80.41,80.52,31746.0,75.8504,75.9258,75.8032,75.9069,31746.0
2023-03-23 11:25:00,80.51,80.51,80.33,80.35,40258.0,75.8975,75.8975,75.7278,75.7467,40258.0
2023-03-23 11:30:00,80.36,80.53,80.36,80.43,47927.0,75.7561,75.9163,75.7561,75.8221,47927.0
2023-03-23 11:35:00,80.43,80.53,80.43,80.47,21729.0,75.8221,75.9163,75.8221,75.8598,21729.0
2023-03-23 11:40:00,80.46,80.5,80.33,80.35,48988.0,75.8504,75.8881,75.7278,75.7467,48988.0
2023-03-23 11:45:00,80.35,80.43,80.31,80.4,41686.0,75.7467,75.8221,75.7089,75.7938,41686.0
2023-03-23 11:50:00,80.39,80.48,80.38,80.39,40885.0,75.7844,75.8692,75.7749,75.7844,40885.0
2023-03-23 11:55:00,80.39,80.46,80.32,80.33,27308.0,75.7844,75.8504,75.7184,75.7278,27308.0
2023-03-23 12:00:00,80.3,80.3,80.19,80.25,45151.0,75.6995,75.6995,75.5958,75.6524,45151.0
2023-03-23 12:05:00,80.26,80.31,80.2,80.28,43007.0,75.6618,75.7089,75.6052,75.6807,43007.0
2023-03-23 12:10:00,80.28,80.28,80.13,80.14,73703.0,75.6807,75.6807,75.5393,75.5487,73703.0
2023-03-23 12:15:00,80.14,80.2,80.08,80.12,41132.0,75.5487,75.6052,75.4921,75.5298,41132.0
2023-03-23 12:20:00,80.14,80.15,80.03,80.13,25334.0,75.5487,75.5581,75.445,75.5393,25334.0
2023-03-23 12:25:00,80.14,80.21,80.1,80.16,53444.0,75.5487,75.6147,75.511,75.5675,53444.0
2023-03-23 12:30:00,80.17,80.24,80.12,80.17,56012.0,75.577,75.643,75.5298,75.577,56012.0
2023-03-23 12:35:00,80.18,80.18,80.04,80.06,136901.0,75.5864,75.5864,75.4544,75.4733,136901.0
2023-03-23 12:40:00,80.06,80.07,79.95,80.02,91834.0,75.4733,75.4827,75.3696,75.4356,91834.0
2023-03-23 12:45:00,80.01,80.01,79.85,79.94,43124.0,75.4261,75.4261,75.2753,75.3601,43124.0
2023-03-23 12:50:00,79.94,79.96,79.87,79.93,65420.0,75.3601,75.379,75.2942,75.3507,65420.0
2023-03-23 12:55:00,79.93,79.95,79.85,79.9,50334.0,75.3507,75.3696,75.2753,75.3224,50334.0
2023-03-23 13:00:00,79.91,79.91,79.82,79.88,32196.0,75.3319,75.3319,75.247,75.3036,32196.0
2023-03-23 13:05:00,79.88,79.96,79.76,79.8,41518.0,75.3036,75.379,75.1905,75.2282,41518.0
2023-03-23 13:10:00,79.81,79.82,79.64,79.65,95599.0,75.2376,75.247,75.0773,75.0868,95599.0
2023-03-23 13:15:00,79.65,79.67,79.56,79.63,50025.0,75.0868,75.1056,75.0019,75.0679,50025.0
2023-03-23 13:20:00,79.64,79.7,79.57,79.57,51711.0,75.0773,75.1339,75.0113,75.0113,51711.0
2023-03-23 13:25:00,79.58,79.64,79.41,79.56,137919.0,75.0208,75.0773,74.8605,75.0019,137919.0
2023-03-23 13:30:00,79.56,79.68,79.51,79.51,78309.0,75.0019,75.115,74.9548,74.9548,78309.0
2023-03-23 13:35:00,79.5,79.57,79.47,79.49,45914.0,74.9454,75.0113,74.9171,74.9359,45914.0
2023-03-23 13:40:00,79.5,79.56,79.46,79.54,38750.0,74.9454,75.0019,74.9076,74.9831,38750.0
2023-03-23 13:45:00,79.53,79.54,79.32,79.39,44714.0,74.9736,74.9831,74.7757,74.8417,44714.0
2023-03-23 13:50:00,79.4,79.44,79.26,79.39,55633.0,74.8511,74.8888,74.7191,74.8417,55633.0
2023-03-23 13:55:00,79.39,79.41,79.34,79.38,47295.0,74.8417,74.8605,74.7945,74.8322,47295.0
2023-03-23 14:00:00,79.38,79.51,79.36,79.39,73630.0,74.8322,74.9548,74.8134,74.8417,73630.0
2023-03-23 14:05:00,79.4,79.45,79.32,79.34,37403.0,74.8511,74.8982,74.7757,74.7945,37403.0
2023-03-23 14:10:00,79.34,79.43,79.28,79.41,49861.0,74.7945,74.8794,74.738,74.8605,49861.0
2023-03-23 14:15:00,79.4,79.42,79.31,79.34,24905.0,74.8511,74.8699,74.7662,74.7945,24905.0
2023-03-23 14:20:00,79.34,79.36,79.22,79.23,67778.0,74.7945,74.8134,74.6814,74.6908,67778.0
2023-03-23 14:25:00,79.23,79.24,78.93,78.93,83393.0,74.6908,74.7002,74.408,74.408,83393.0
2023-03-23 14:30:00,78.92,79.02,78.89,78.94,96079.0,74.3986,74.4929,74.3703,74.4174,96079.0
2023-03-23 14:35:00,78.94,79.06,78.87,78.9,133531.0,74.4174,74.5306,74.3514,74.3797,133531.0
2023-03-23 14:40:00,78.91,78.93,78.69,78.71,91635.0,74.3892,74.408,74.1818,74.2006,91635.0
2023-03-23 14:45:00,78.72,78.9,78.67,78.78,100209.0,74.21,74.3797,74.1629,74.2666,100209.0
2023-03-23 14:50:00,78.76,78.8,78.62,78.62,71662.0,74.2477,74.2855,74.1158,74.1158,71662.0
2023-03-23 14:55:00,78.63,78.88,78.54,78.87,115806.0,74.1252,74.3609,74.0404,74.3514,115806.0
2023-03-23 15:00:00,78.88,79.52,78.87,79.08,406871.0,74.3609,74.9642,74.3514,74.5494,406871.0
2023-03-23 15:05:00,79.1,79.16,78.91,79.15,110510.0,74.5683,74.6248,74.3892,74.6154,110510.0
2023-03-23 15:10:00,79.14,79.2,78.83,78.96,104384.0,74.606,74.6625,74.3137,74.4363,104384.0
2023-03-23 15:15:00,78.95,79.02,78.64,78.65,170567.0,74.4269,74.4929,74.1346,74.144,170567.0
2023-03-23 15:20:00,78.65,78.7,78.41,78.7,187513.0,74.144,74.1912,73.9178,74.1912,187513.0
2023-03-23 15:25:00,78.7,78.78,78.6,78.64,196021.0,74.1912,74.2666,74.0969,74.1346,196021.0
2023-03-23 15:30:00,78.63,78.69,78.52,78.67,171335.0,74.1252,74.1818,74.0215,74.1629,171335.0
2023-03-23 15:35:00,78.67,78.9,78.66,78.79,187112.0,74.1629,74.3797,74.1535,74.276,187112.0
2023-03-23 15:40:00,78.79,78.86,78.69,78.76,285734.0,74.276,74.342,74.1818,74.2477,285734.0
2023-03-23 15:45:00,78.76,79.04,78.75,78.9,221801.0,74.2477,74.5117,74.2383,74.3797,221801.0
2023-03-23 15:50:00,78.91,79.17,78.85,78.9,486605.0,74.3892,74.6343,74.3326,74.3797,486605.0
2023-03-23 15:55:00,78.89,78.92,78.67,78.7,659629.0,74.3703,74.3986,74.1629,74.1912,659629.0
2023-03-24 09:30:00,78.34,78.42,78.26,78.41,121856.0,73.8518,73.9272,73.7764,73.9178,121856.0
2023-03-24 09:35:00,78.41,78.5,78.32,78.42,82419.0,73.9178,74.0026,73.833,73.9272,82419.0
2023-03-24 09:40:00,78.42,78.49,78.17,78.26,56633.0,73.9272,73.9932,73.6915,73.7764,56633.0
2023-03-24 09:45:00,78.23,78.37,78.1,78.23,97973.0,73.7481,73.8801,73.6256,73.7481,97973.0
2023-03-24 09:50:00,78.23,78.61,78.21,78.59,100303.0,73.7481,74.1063,73.7293,74.0875,100303.0
2023-03-24 09:55:00,78.62,78.73,78.58,78.64,61635.0,74.1158,74.2195,74.0781,74.1346,61635.0
2023-03-24 10:00:00,78.65,78.77,78.58,78.64,163269.0,74.144,74.2572,74.0781,74.1346,163269.0
2023-03-24 10:05:00,78.63,78.71,78.46,78.61,61049.0,74.1252,74.2006,73.9649,74.1063,61049.0
2023-03-24 10:10:00,78.59,78.78,78.55,78.67,150365.0,74.0875,74.2666,74.0498,74.1629,150365.0
2023-03-24 10:15:00,78.66,78.66,78.47,78.55,63405.0,74.1535,74.1535,73.9744,74.0498,63405.0
2023-03-24 10:20:00,78.56,78.66,78.4,78.66,72833.0,74.0592,74.1535,73.9084,74.1535,72833.0
2023-03-24 10:25:00,78.66,79.08,78.66,79.01,51950.0,74.1535,74.5494,74.1535,74.4834,51950.0
2023-03-24 10:30:00,79.01,79.21,78.98,79.11,150582.0,74.4834,74.672,74.4551,74.5777,150582.0
2023-03-24 10:35:00,79.11,79.13,78.93,78.97,75750.0,74.5777,74.5966,74.408,74.4457,75750.0
2023-03-24 10:40:00,78.96,78.96,78.77,78.78,90474.0,74.4363,74.4363,74.2572,74.2666,90474.0
2023-03-24 10:45:00,78.78,78.82,78.66,78.66,183743.0,74.2666,74.3043,74.1535,74.1535,183743.0
2023-03-24 10:50:00,78.66,78.77,78.64,78.69,43409.0,74.1535,74.2572,74.1346,74.1818,43409.0
2023-03-24 10:55:00,78.69,78.89,78.67,78.84,116118.0,74.1818,74.3703,74.1629,74.3232,116118.0
2023-03-24 11:00:00,78.84,78.93,78.77,78.92,67355.0,74.3232,74.408,74.2572,74.3986,67355.0
2023-03-24 11:05:00,78.93,78.95,78.62,78.65,60456.0,74.408,74.4269,74.1158,74.144,60456.0
2023-03-24 11:10:00,78.63,78.64,78.52,78.62,49734.0,74.1252,74.1346,74.0215,74.1158,49734.0
2023-03-24 11:15:00,78.62,78.75,78.59,78.64,33473.0,74.1158,74.2383,74.0875,74.1346,33473.0
2023-03-24 11:20:00,78.63,78.81,78.59,78.79,37814.0,74.1252,74.2949,74.0875,74.276,37814.0
2023-03-24 11:25:00,78.8,78.92,78.77,78.78,36166.0,74.2855,74.3986,74.2572,74.2666,36166.0
2023-03-24 11:30:00,78.76,78.84,78.7,78.83,40504.0,74.2477,74.3232,74.1912,74.3137,40504.0
2023-03-24 11:35:00,78.82,78.96,78.82,78.92,34397.0,74.3043,74.4363,74.3043,74.3986,34397.0
2023-03-24 11:40:00,78.94,79.01,78.9,78.95,43597.0,74.4174,74.4834,74.3797,74.4269,43597.0
2023-03-24 11:45:00,78.94,79.26,78.94,79.11,84920.0,74.4174,74.7191,74.4174,74.5777,84920.0
2023-03-24 11:50:00,79.1,79.13,79.05,79.06,31196.0,74.5683,74.5966,74.5211,74.5306,31196.0
2023-03-24 11:55:00,79.06,79.28,79.03,79.26,93422.0,74.5306,74.738,74.5023,74.7191,93422.0
2023-03-24 12:00:00,79.27,79.49,79.26,79.29,134715.0,74.7285,74.9359,74.7191,74.7474,134715.0
2023-03-24 12:05:00,79.28,79.33,79.15,79.16,49042.0,74.738,74.7851,74.6154,74.6248,49042.0
2023-03-24 12:10:00,79.16,79.33,79.16,79.3,45629.0,74.6248,74.7851,74.6248,74.7568,45629.0
2023-03-24 12:15:00,79.29,79.38,79.2,79.27,39755.0,74.7474,74.8322,74.6625,74.7285,39755.0
2023-03-24 12:20:00,79.28,79.4,79.26,79.38,46927.0,74.738,74.8511,74.7191,74.8322,46927.0
2023-03-24 12:25:00,79.38,79.41,79.3,79.4,52573.0,74.8322,74.8605,74.7568,74.8511,52573.0
2023-03-24 12:30:00,79.41,79.46,79.34,79.4,55900.0,74.8605,74.9076,74.7945,74.8511,55900.0
2023-03-24 12:35:00,79.41,79.49,79.39,79.42,57370.0,74.8605,74.9359,74.8417,74.8699,57370.0
2023-03-24 12:40:00,79.42,79.61,79.37,79.6,298761.0,74.8699,75.0491,74.8228,75.0396,298761.0
2023-03-24 12:45:00,79.61,79.76,79.59,79.73,265907.0,75.0491,75.1905,75.0302,75.1622,265907.0
2023-03-24 12:50:00,79.74,79.75,79.67,79.68,85222.0,75.1716,75.181,75.1056,75.115,85222.0
2023-03-24 12:55:00,79.69,79.84,79.69,79.73,94438.0,75.1245,75.2659,75.1245,75.1622,94438.0
2023-03-24 13:00:00,79.74,79.85,79.72,79.76,55304.0,75.1716,75.2753,75.1527,75.1905,55304.0
2023-03-24 13:05:00,79.76,79.84,79.68,79.73,67054.0,75.1905,75.2659,75.115,75.1622,67054.0
2023-03-24 13:10:00,79.74,79.75,79.66,79.7,45123.0,75.1716,75.181,75.0962,75.1339,45123.0
2023-03-24 13:15:00,79.72,79.73,79.55,79.6,41399.0,75.1527,75.1622,74.9925,75.0396,41399.0
2023-03-24 13:20:00,79.59,79.69,79.55,79.6,50413.0,75.0302,75.1245,74.9925,75.0396,50413.0
2023-03-24 13:25:00,79.6,79.83,79.6,79.71,93813.0,75.0396,75.2564,75.0396,75.1433,93813.0
2023-03-24 13:30:00,79.71,79.79,79.69,79.71,58974.0,75.1433,75.2187,75.1245,75.1433,58974.0
2023-03-24 13:35:00,79.71,79.84,79.7,79.79,87724.0,75.1433,75.2659,75.1339,75.2187,87724.0
2023-03-24 13:40:00,79.8,79.83,79.7,79.76,73186.0,75.2282,75.2564,75.1339,75.1905,73186.0
2023-03-24 13:45:00,79.76,79.76,79.59,79.63,45798.0,75.1905,75.1905,75.0302,75.0679,45798.0
2023-03-24 13:50:00,79.63,79.67,79.56,79.64,61320.0,75.0679,75.1056,75.0019,75.0773,61320.0
2023-03-24 13:55:00,79.64,79.68,79.58,79.63,71814.0,75.0773,75.115,75.0208,75.0679,71814.0
2023-03-24 14:00:00,79.64,79.71,79.62,79.71,43065.0,75.0773,75.1433,75.0585,75.1433,43065.0
2023-03-24 14:05:00,79.71,79.73,79.61,79.72,64539.0,75.1433,75.1622,75.0491,75.1527,64539.0
2023-03-24 14:10:00,79.71,79.84,79.71,79.82,101214.0,75.1433,75.2659,75.1433,75.247,101214.0
2023-03-24 14:15:00,79.83,79.91,79.77,79.81,58715.0,75.2564,75.3319,75.1999,75.2376,58715.0
2023-03-24 14:20:00,79.82,79.92,79.77,79.78,99419.0,75.247,75.3413,75.1999,75.2093,99419.0
2023-03-24 14:25:00,79.78,79.87,79.77,79.87,45125.0,75.2093,75.2942,75.1999,75.2942,45125.0
2023-03-24 14:30:00,79.87,80.08,79.84,80.05,111150.0,75.2942,75.4921,75.2659,75.4638,111150.0
2023-03-24 14:35:00,80.04,80.16,80.0,80.12,167785.0,75.4544,75.5675,75.4167,75.5298,167785.0
2023-03-24 14:40:00,80.11,80.15,80.05,80.12,81665.0,75.5204,75.5581,75.4638,75.5298,81665.0
2023-03-24 14:45:00,80.12,80.18,80.03,80.09,80308.0,75.5298,75.5864,75.445,75.5016,80308.0
2023-03-24 14:50:00,80.09,80.19,80.05,80.17,70924.0,75.5016,75.5958,75.4638,75.577,70924.0
2023-03-24 14:55:00,80.17,80.28,80.17,80.22,83833.0,75.577,75.6807,75.577,75.6241,83833.0
2023-03-24 15:00:00,80.22,80.23,80.09,80.18,162728.0,75.6241,75.6335,75.5016,75.5864,162728.0
2023-03-24 15:05:00,80.19,80.3,80.15,80.2,69517.0,75.5958,75.6995,75.5581,75.6052,69517.0
2023-03-24 15:10:00,80.2,80.31,80.15,80.19,81224.0,75.6052,75.7089,75.5581,75.5958,81224.0
2023-03-24 15:15:00,80.19,80.31,80.16,80.3,98031.0,75.5958,75.7089,75.5675,75.6995,98031.0
2023-03-24 15:20:00,80.3,80.51,80.3,80.4,128437.0,75.6995,75.8975,75.6995,75.7938,128437.0
2023-03-24 15:25:00,80.4,80.53,80.39,80.5,111863.0,75.7938,75.9163,75.7844,75.8881,111863.0
2023-03-24 15:30:00,80.51,80.56,80.41,80.5,186377.0,75.8975,75.9446,75.8032,75.8881,186377.0
2023-03-24 15:35:00,80.49,80.64,80.48,80.59,311731.0,75.8786,76.02,75.8692,75.9729,311731.0
2023-03-24 15:40:00,80.59,80.64,80.51,80.52,258649.0,75.9729,76.02,75.8975,75.9069,258649.0
2023-03-24 15:45:00,80.52,80.57,80.39,80.45,237829.0,75.9069,75.9541,75.7844,75.8409,237829.0
2023-03-24 15:50:00,80.45,80.54,80.4,80.47,367185.0,75.8409,75.9258,75.7938,75.8598,367185.0
2023-03-24 15:55:00,80.47,80.73,80.4,80.71,1053512.0,75.8598,76.1049,75.7938,76.086,1053512.0
2023-03-27 09:30:00,81.29,81.47,81.17,81.33,246363.0,76.6328,76.8025,76.5197,76.6705,246363.0
2023-03-27 09:35:00,81.34,81.48,81.04,81.07,126352.0,76.6799,76.8119,76.3971,76.4254,126352.0
2023-03-27 09:40:00,81.09,81.26,81.03,81.22,132815.0,76.4443,76.6045,76.3877,76.5668,132815.0
2023-03-27 09:45:00,81.23,81.36,81.22,81.28,105722.0,76.5762,76.6988,76.5668,76.6234,105722.0
2023-03-27 09:50:00,81.28,81.29,80.94,80.96,71330.0,76.6234,76.6328,76.3029,76.3217,71330.0
2023-03-27 09:55:00,80.97,81.02,80.83,80.92,126829.0,76.3311,76.3783,76.1992,76.284,126829.0
2023-03-27 10:00:00,80.92,81.04,80.9,81.0,68912.0,76.284,76.3971,76.2651,76.3594,68912.0
2023-03-27 10:05:00,81.02,81.02,80.52,80.58,128469.0,76.3783,76.3783,75.9069,75.9635,128469.0
2023-03-27 10:10:00,80.57,80.74,80.54,80.74,116669.0,75.9541,76.1143,75.9258,76.1143,116669.0
2023-03-27 10:15:00,80.76,80.92,80.58,80.67,86530.0,76.1332,76.284,75.9635,76.0483,86530.0
2023-03-27 10:20:00,80.69,80.79,80.68,80.75,66291.0,76.0672,76.1614,76.0577,76.1237,66291.0
2023-03-27 10:25:00,80.73,80.81,80.6,80.79,84850.0,76.1049,76.1803,75.9823,76.1614,84850.0
2023-03-27 10:30:00,80.78,80.87,80.65,80.78,41073.0,76.152,76.2369,76.0295,76.152,41073.0
2023-03-27 10:35:00,80.75,80.84,80.66,80.82,21251.0,76.1237,76.2086,76.0389,76.1897,21251.0
2023-03-27 10:40:00,80.83,80.85,80.65,80.72,62742.0,76.1992,76.218,76.0295,76.0955,62742.0
2023-03-27 10:45:00,80.7,80.86,80.67,80.76,38067.0,76.0766,76.2274,76.0483,76.1332,38067.0
2023-03-27 10:50:00,80.76,80.85,80.76,80.78,39437.0,76.1332,76.218,76.1332,76.152,39437.0
2023-03-27 10:55:00,80.78,80.82,80.55,80.55,64114.0,76.152,76.1897,75.9352,75.9352,64114.0
2023-03-27 11:00:00,80.54,80.72,80.53,80.69,38019.0,75.9258,76.0955,75.9163,76.0672,38019.0
2023-03-27 11:05:00,80.68,80.74,80.61,80.67,42787.0,76.0577,76.1143,75.9918,76.0483,42787.0
2023-03-27 11:10:00,80.66,80.82,80.63,80.81,19185.0,76.0389,76.1897,76.0106,76.1803,19185.0
2023-03-27 11:15:00,80.79,80.8,80.65,80.67,44458.0,76.1614,76.1709,76.0295,76.0483,44458.0
2023-03-27 11:20:00,80.66,80.78,80.65,80.7,22798.0,76.0389,76.152,76.0295,76.0766,22798.0
2023-03-27 11:25:00,80.7,80.88,80.7,80.87,61100.0,76.0766,76.2463,76.0766,76.2369,61100.0
2023-03-27 11:30:00,80.86,80.95,80.85,80.87,31285.0,76.2274,76.3123,76.218,76.2369,31285.0
2023-03-27 11:35:00,80.89,80.97,80.85,80.97,20236.0,76.2557,76.3311,76.218,76.3311,20236.0
2023-03-27 11:40:00,80.97,81.03,80.93,81.02,24213.0,76.3311,76.3877,76.2934,76.3783,24213.0
2023-03-27 11:45:00,81.01,81.03,80.92,81.0,33653.0,76.3688,76.3877,76.284,76.3594,33653.0
2023-03-27 11:50:00,81.0,81.0,80.85,80.89,23101.0,76.3594,76.3594,76.218,76.2557,23101.0
2023-03-27 11:55:00,80.89,80.99,80.79,80.94,57272.0,76.2557,76.35,76.1614,76.3029,57272.0
2023-03-27 12:00:00,80.93,81.02,80.9,81.0,21208.0,76.2934,76.3783,76.2651,76.3594,21208.0
2023-03-27 12:05:00,80.99,80.99,80.78,80.87,36512.0,76.35,76.35,76.152,76.2369,36512.0
2023-03-27 12:10:00,80.87,80.93,80.84,80.92,44555.0,76.2369,76.2934,76.2086,76.284,44555.0
2023-03-27 12:15:00,80.92,81.09,80.91,81.05,41362.0,76.284,76.4443,76.2746,76.4066,41362.0
2023-03-27 12:20:00,81.06,81.13,81.06,81.09,36082.0,76.416,76.482,76.416,76.4443,36082.0
2023-03-27 12:25:00,81.08,81.09,80.94,80.97,50965.0,76.4348,76.4443,76.3029,76.3311,50965.0
2023-03-27 12:30:00,80.98,81.0,80.94,80.97,32921.0,76.3406,76.3594,76.3029,76.3311,32921.0
2023-03-27 12:35:00,80.97,81.01,80.9,80.99,30589.0,76.3311,76.3688,76.2651,76.35,30589.0
2023-03-27 12:40:00,80.98,81.0,80.9,80.92,19725.0,76.3406,76.3594,76.2651,76.284,19725.0
2023-03-27 12:45:00,80.93,81.01,80.9,80.95,24976.0,76.2934,76.3688,76.2651,76.3123,24976.0
2023-03-27 12:50:00,80.94,81.05,80.94,81.02,30400.0,76.3029,76.4066,76.3029,76.3783,30400.0
2023-03-27 12:55:00,81.03,81.11,81.01,81.09,10564.0,76.3877,76.4631,76.3688,76.4443,10564.0
2023-03-27 13:00:00,81.08,81.17,81.04,81.13,23903.0,76.4348,76.5197,76.3971,76.482,23903.0
2023-03-27 13:05:00,81.11,81.12,81.04,81.05,28601.0,76.4631,76.4725,76.3971,76.4066,28601.0
2023-03-27 13:10:00,81.05,81.06,80.97,81.0,22327.0,76.4066,76.416,76.3311,76.3594,22327.0
2023-03-27 13:15:00,81.0,81.07,80.96,81.06,26510.0,76.3594,76.4254,76.3217,76.416,26510.0
2023-03-27 13:20:00,81.06,81.19,81.04,81.16,36343.0,76.416,76.5385,76.3971,76.5102,36343.0
2023-03-27 13:25:00,81.15,81.24,81.15,81.22,8818.0,76.5008,76.5857,76.5008,76.5668,8818.0
2023-03-27 13:30:00,81.22,81.3,81.19,81.28,51159.0,76.5668,76.6422,76.5385,76.6234,51159.0
2023-03-27 13:35:00,81.28,81.28,81.18,81.2,48030.0,76.6234,76.6234,76.5291,76.548,48030.0
2023-03-27 13:40:00,81.2,81.26,81.17,81.24,34377.0,76.548,76.6045,76.5197,76.5857,34377.0
2023-03-27 13:45:00,81.23,81.28,81.19,81.22,13621.0,76.5762,76.6234,76.5385,76.5668,13621.0
2023-03-27 13:50:00,81.2,81.23,81.11,81.11,34618.0,76.548,76.5762,76.4631,76.4631,34618.0
2023-03-27 13:55:00,81.11,81.15,81.08,81.1,25693.0,76.4631,76.5008,76.4348,76.4537,25693.0
2023-03-27 14:00:00,81.09,81.11,81.01,81.01,26128.0,76.4443,76.4631,76.3688,76.3688,26128.0
2023-03-27 14:05:00,81.0,81.05,80.97,81.0,23366.0,76.3594,76.4066,76.3311,76.3594,23366.0
2023-03-27 14:10:00,81.0,81.06,80.99,81.06,9874.0,76.3594,76.416,76.35,76.416,9874.0
2023-03-27 14:15:00,81.08,81.08,81.01,81.08,23109.0,76.4348,76.4348,76.3688,76.4348,23109.0
2023-03-27 14:20:00,81.07,81.16,81.06,81.1,28353.0,76.4254,76.5102,76.416,76.4537,28353.0
2023-03-27 14:25:00,81.1,81.12,80.99,80.99,41782.0,76.4537,76.4725,76.35,76.35,41782.0
2023-03-27 14:30:00,80.99,81.08,80.99,81.01,33523.0,76.35,76.4348,76.35,76.3688,33523.0
2023-03-27 14:35:00,81.0,81.07,80.99,81.0,43999.0,76.3594,76.4254,76.35,76.3594,43999.0
2023-03-27 14:40:00,80.99,81.01,80.95,80.97,42005.0,76.35,76.3688,76.3123,76.3311,42005.0
2023-03-27 14:45:00,80.98,81.03,80.95,80.98,43336.0,76.3406,76.3877,76.3123,76.3406,43336.0
2023-03-27 14:50:00,80.99,80.99,80.9,80.92,50700.0,76.35,76.35,76.2651,76.284,50700.0
2023-03-27 14:55:00,80.93,81.01,80.91,80.97,28117.0,76.2934,76.3688,76.2746,76.3311,28117.0
2023-03-27 15:00:00,80.97,80.99,80.87,80.9,89297.0,76.3311,76.35,76.2369,76.2651,89297.0
2023-03-27 15:05:00,80.9,80.91,80.8,80.83,61676.0,76.2651,76.2746,76.1709,76.1992,61676.0
2023-03-27 15:10:00,80.84,80.93,80.83,80.93,65203.0,76.2086,76.2934,76.1992,76.2934,65203.0
2023-03-27 15:15:00,80.93,80.96,80.88,80.89,57769.0,76.2934,76.3217,76.2463,76.2557,57769.0
2023-03-27 15:20:00,80.89,80.94,80.82,80.93,46119.0,76.2557,76.3029,76.1897,76.2934,46119.0
2023-03-27 15:25:00,80.94,81.01,80.88,80.97,36993.0,76.3029,76.3688,76.2463,76.3311,36993.0
2023-03-27 15:30:00,80.98,81.02,80.95,80.99,94341.0,76.3406,76.3783,76.3123,76.35,94341.0
2023-03-27 15:35:00,81.0,81.02,80.76,80.85,114478.0,76.3594,76.3783,76.1332,76.218,114478.0
2023-03-27 15:40:00,80.85,80.89,80.77,80.84,154166.0,76.218,76.2557,76.1426,76.2086,154166.0
2023-03-27 15:45:00,80.84,80.89,80.7,80.72,219623.0,76.2086,76.2557,76.0766,76.0955,219623.0
2023-03-27 15:50:00,80.72,80.8,80.62,80.73,283172.0,76.0955,76.1709,76.0012,76.1049,283172.0
2023-03-27 15:55:00,80.74,80.75,80.5,80.63,540058.0,76.1143,76.1237,75.8881,76.0106,540058.0
2023-03-28 09:30:00,80.01,80.14,79.75,80.12,201354.0,75.4261,75.5487,75.181,75.5298,201354.0
2023-03-28 09:35:00,80.13,80.42,80.1,80.4,97385.0,75.5393,75.8126,75.511,75.7938,97385.0
2023-03-28 09:40:00,80.39,80.46,80.3,80.45,54827.0,75.7844,75.8504,75.6995,75.8409,54827.0
2023-03-28 09:45:00,80.46,80.58,80.38,80.5,61202.0,75.8504,75.9635,75.7749,75.8881,61202.0
2023-03-28 09:50:00,80.49,80.6,80.48,80.57,41878.0,75.8786,75.9823,75.8692,75.9541,41878.0
2023-03-28 09:55:00,80.56,80.59,80.5,80.58,50611.0,75.9446,75.9729,75.8881,75.9635,50611.0
2023-03-28 10:00:00,80.58,80.72,80.54,80.71,99441.0,75.9635,76.0955,75.9258,76.086,99441.0
2023-03-28 10:05:00,80.71,80.76,80.62,80.71,148936.0,76.086,76.1332,76.0012,76.086,148936.0
2023-03-28 10:10:00,80.71,80.75,80.66,80.7,37785.0,76.086,76.1237,76.0389,76.0766,37785.0
2023-03-28 10:15:00,80.7,80.73,80.59,80.61,33944.0,76.0766,76.1049,75.9729,75.9918,33944.0
2023-03-28 10:20:00,80.62,80.63,80.51,80.55,19819.0,76.0012,76.0106,75.8975,75.9352,19819.0
2023-03-28 10:25:00,80.55,80.68,80.54,80.65,55838.0,75.9352,76.0577,75.9258,76.0295,55838.0
2023-03-28 10:30:00,80.66,80.66,80.36,80.4,42123.0,76.0389,76.0389,75.7561,75.7938,42123.0
2023-03-28 10:35:00,80.4,80.45,80.38,80.42,26674.0,75.7938,75.8409,75.7749,75.8126,26674.0
2023-03-28 10:40:00,80.41,80.42,80.34,80.4,23057.0,75.8032,75.8126,75.7372,75.7938,23057.0
2023-03-28 10:45:00,80.41,80.51,80.41,80.45,73660.0,75.8032,75.8975,75.8032,75.8409,73660.0
2023-03-28 10:50:00,80.45,80.52,80.4,80.43,105640.0,75.8409,75.9069,75.7938,75.8221,105640.0
2023-03-28 10:55:00,80.41,80.41,80.3,80.33,120956.0,75.8032,75.8032,75.6995,75.7278,120956.0
2023-03-28 11:00:00,80.34,80.51,80.3,80.5,51394.0,75.7372,75.8975,75.6995,75.8881,51394.0
2023-03-28 11:05:00,80.5,80.53,80.44,80.46,32223.0,75.8881,75.9163,75.8315,75.8504,32223.0
2023-03-28 11:10:00,80.45,80.45,80.38,80.4,31849.0,75.8409,75.8409,75.7749,75.7938,31849.0
2023-03-28 11:15:00,80.39,80.44,80.38,80.4,17238.0,75.7844,75.8315,75.7749,75.7938,17238.0
2023-03-28 11:20:00,80.4,80.47,80.38,80.45,20747.0,75.7938,75.8598,75.7749,75.8409,20747.0
2023-03-28 11:25:00,80.46,80.5,80.45,80.47,19389.0,75.8504,75.8881,75.8409,75.8598,19389.0
2023-03-28 11:30:00,80.47,80.52,80.46,80.47,18636.0,75.8598,75.9069,75.8504,75.8598,18636.0
2023-03-28 11:35:00,80.46,80.59,80.44,80.57,40391.0,75.8504,75.9729,75.8315,75.9541,40391.0
2023-03-28 11:40:00,80.58,80.59,80.5,80.54,27654.0,75.9635,75.9729,75.8881,75.9258,27654.0
2023-03-28 11:45:00,80.53,80.58,80.52,80.52,33489.0,75.9163,75.9635,75.9069,75.9069,33489.0
2023-03-28 11:50:00,80.51,80.59,80.5,80.58,17483.0,75.8975,75.9729,75.8881,75.9635,17483.0
2023-03-28 11:55:00,80.59,80.62,80.55,80.61,15270.0,75.9729,76.0012,75.9352,75.9918,15270.0
2023-03-28 12:00:00,80.6,80.62,80.51,80.55,34421.0,75.9823,76.0012,75.8975,75.9352,34421.0
2023-03-28 12:05:00,80.55,80.57,80.52,80.56,24069.0,75.9352,75.9541,75.9069,75.9446,24069.0
2023-03-28 12:10:00,80.55,80.56,80.45,80.51,22257.0,75.9352,75.9446,75.8409,75.8975,22257.0
2023-03-28 12:15:00,80.51,80.53,80.44,80.5,34226.0,75.8975,75.9163,75.8315,75.8881,34226.0
2023-03-28 12:20:00,80.5,80.55,80.47,80.5,23814.0,75.8881,75.9352,75.8598,75.8881,23814.0
2023-03-28 12:25:00,80.51,80.55,80.45,80.45,14175.0,75.8975,75.9352,75.8409,75.8409,14175.0
2023-03-28 12:30:00,80.46,80.46,80.41,80.44,27720.0,75.8504,75.8504,75.8032,75.8315,27720.0
2023-03-28 12:35:00,80.44,80.47,80.41,80.42,35329.0,75.8315,75.8598,75.8032,75.8126,35329.0
2023-03-28 12:40:00,80.43,80.44,80.4,80.42,14438.0,75.8221,75.8315,75.7938,75.8126,14438.0
2023-03-28 12:45:00,80.4,80.41,80.34,80.36,57139.0,75.7938,75.8032,75.7372,75.7561,57139.0
2023-03-28 12:50:00,80.36,80.36,80.29,80.35,31887.0,75.7561,75.7561,75.6901,75.7467,31887.0
2023-03-28 12:55:00,80.35,80.35,80.23,80.26,28326.0,75.7467,75.7467,75.6335,75.6618,28326.0
2023-03-28 13:00:00,80.27,80.31,80.21,80.21,21888.0,75.6712,75.7089,75.6147,75.6147,21888.0
2023-03-28 13:05:00,80.2,80.26,80.19,80.22,30025.0,75.6052,75.6618,75.5958,75.6241,30025.0
2023-03-28 13:10:00,80.22,80.28,80.22,80.26,45071.0,75.6241,75.6807,75.6241,75.6618,45071.0
2023-03-28 13:15:00,80.26,80.26,80.16,80.22,30957.0,75.6618,75.6618,75.5675,75.6241,30957.0
2023-03-28 13:20:00,80.21,80.24,80.18,80.22,14113.0,75.6147,75.643,75.5864,75.6241,14113.0
2023-03-28 13:25:00,80.22,80.22,80.16,80.16,13473.0,75.6241,75.6241,75.5675,75.5675,13473.0
2023-03-28 13:30:00,80.15,80.18,80.04,80.05,46311.0,75.5581,75.5864,75.4544,75.4638,46311.0
2023-03-28 13:35:00,80.04,80.12,80.03,80.11,27026.0,75.4544,75.5298,75.445,75.5204,27026.0
2023-03-28 13:40:00,80.11,80.11,80.06,80.08,19132.0,75.5204,75.5204,75.4733,75.4921,19132.0
2023-03-28 13:45:00,80.08,80.15,80.07,80.09,27563.0,75.4921,75.5581,75.4827,75.5016,27563.0
2023-03-28 13:50:00,80.1,80.15,80.1,80.11,16734.0,75.511,75.5581,75.511,75.5204,16734.0
2023-03-28 13:55:00,80.11,80.11,80.02,80.04,88985.0,75.5204,75.5204,75.4356,75.4544,88985.0
2023-03-28 14:00:00,80.03,80.11,80.0,80.1,28001.0,75.445,75.5204,75.4167,75.511,28001.0
2023-03-28 14:05:00,80.1,80.1,80.05,80.05,16464.0,75.511,75.511,75.4638,75.4638,16464.0
2023-03-28 14:10:00,80.05,80.05,79.98,80.03,22739.0,75.4638,75.4638,75.3979,75.445,22739.0
2023-03-28 14:15:00,80.02,80.09,79.99,80.01,320093.0,75.4356,75.5016,75.4073,75.4261,320093.0
2023-03-28 14:20:00,80.02,80.14,80.02,80.09,14445.0,75.4356,75.5487,75.4356,75.5016,14445.0
2023-03-28 14:25:00,80.09,80.2,80.09,80.2,24099.0,75.5016,75.6052,75.5016,75.6052,24099.0
2023-03-28 14:30:00,80.19,80.2,80.15,80.17,77435.0,75.5958,75.6052,75.5581,75.577,77435.0
2023-03-28 14:35:00,80.18,80.27,80.18,80.26,61440.0,75.5864,75.6712,75.5864,75.6618,61440.0
2023-03-28 14:40:00,80.26,80.39,80.26,80.38,21206.0,75.6618,75.7844,75.6618,75.7749,21206.0
2023-03-28 14:45:00,80.39,80.43,80.35,80.37,59699.0,75.7844,75.8221,75.7467,75.7655,59699.0
2023-03-28 14:50:00,80.38,80.44,80.38,80.4,32457.0,75.7749,75.8315,75.7749,75.7938,32457.0
2023-03-28 14:55:00,80.41,80.42,80.38,80.4,14759.0,75.8032,75.8126,75.7749,75.7938,14759.0
2023-03-28 15:00:00,80.4,80.43,80.38,80.4,26454.0,75.7938,75.8221,75.7749,75.7938,26454.0
2023-03-28 15:05:00,80.4,80.46,80.39,80.43,34459.0,75.7938,75.8504,75.7844,75.8221,34459.0
2023-03-28 15:10:00,80.43,80.46,80.31,80.33,75179.0,75.8221,75.8504,75.7089,75.7278,75179.0
2023-03-28 15:15:00,80.32,80.34,80.25,80.28,68945.0,75.7184,75.7372,75.6524,75.6807,68945.0
2023-03-28 15:20:00,80.29,80.31,80.24,80.27,98336.0,75.6901,75.7089,75.643,75.6712,98336.0
2023-03-28 15:25:00,80.28,80.31,80.23,80.25,70641.0,75.6807,75.7089,75.6335,75.6524,70641.0
2023-03-28 15:30:00,80.25,80.29,80.16,80.29,74012.0,75.6524,75.6901,75.5675,75.6901,74012.0
2023-03-28 15:35:00,80.29,80.34,80.19,80.23,137141.0,75.6901,75.7372,75.5958,75.6335,137141.0
2023-03-28 15:40:00,80.24,80.26,80.16,80.17,84008.0,75.643,75.6618,75.5675,75.577,84008.0
2023-03-28 15:45:00,80.17,80.19,80.13,80.16,99090.0,75.577,75.5958,75.5393,75.5675,99090.0
2023-03-28 15:50:00,80.17,80.37,80.16,80.34,199003.0,75.577,75.7655,75.5675,75.7372,199003.0
2023-03-28 15:55:00,80.35,80.43,80.32,80.37,329484.0,75.7467,75.8221,75.7184,75.7655,329484.0
2023-03-29 09:30:00,81.4,81.56,81.18,81.37,138012.0,76.7365,76.8873,76.5291,76.7082,138012.0
2023-03-29 09:35:00,81.4,81.67,81.38,81.66,216426.0,76.7365,76.991,76.7176,76.9816,216426.0
2023-03-29 09:40:00,81.67,81.86,81.56,81.75,69124.0,76.991,77.1701,76.8873,77.0664,69124.0
2023-03-29 09:45:00,81.76,81.88,81.67,81.69,169367.0,77.0759,77.189,76.991,77.0099,169367.0
2023-03-29 09:50:00,81.68,81.85,81.65,81.71,77956.0,77.0005,77.1607,76.9722,77.0287,77956.0
2023-03-29 09:55:00,81.71,81.74,81.64,81.72,33016.0,77.0287,77.057,76.9627,77.0382,33016.0
2023-03-29 10:00:00,81.72,81.86,81.72,81.83,46373.0,77.0382,77.1701,77.0382,77.1419,46373.0
2023-03-29 10:05:00,81.83,81.85,81.7,81.76,47329.0,77.1419,77.1607,77.0193,77.0759,47329.0
2023-03-29 10:10:00,81.76,81.78,81.62,81.62,82126.0,77.0759,77.0947,76.9439,76.9439,82126.0
2023-03-29 10:15:00,81.61,81.77,81.6,81.71,38230.0,76.9345,77.0853,76.925,77.0287,38230.0
2023-03-29 10:20:00,81.7,81.76,81.63,81.67,42611.0,77.0193,77.0759,76.9533,76.991,42611.0
2023-03-29 10:25:00,81.66,81.77,81.64,81.74,35268.0,76.9816,77.0853,76.9627,77.057,35268.0
2023-03-29 10:30:00,81.76,81.8,81.7,81.74,73665.0,77.0759,77.1136,77.0193,77.057,73665.0
2023-03-29 10:35:00,81.74,81.84,81.66,81.68,43933.0,77.057,77.1513,76.9816,77.0005,43933.0
2023-03-29 10:40:00,81.68,81.68,81.52,81.57,48111.0,77.0005,77.0005,76.8496,76.8968,48111.0
2023-03-29 10:45:00,81.56,81.58,81.49,81.54,29154.0,76.8873,76.9062,76.8213,76.8685,29154.0
2023-03-29 10:50:00,81.55,81.61,81.46,81.48,36399.0,76.8779,76.9345,76.7931,76.8119,36399.0
2023-03-29 10:55:00,81.47,81.5,81.36,81.4,88486.0,76.8025,76.8308,76.6988,76.7365,88486.0
2023-03-29 11:00:00,81.39,81.41,81.34,81.36,73314.0,76.7271,76.7459,76.6799,76.6988,73314.0
2023-03-29 11:05:00,81.37,81.37,81.31,81.36,183415.0,76.7082,76.7082,76.6517,76.6988,183415.0
2023-03-29 11:10:00,81.36,81.54,81.35,81.52,54667.0,76.6988,76.8685,76.6894,76.8496,54667.0
2023-03-29 11:15:00,81.52,81.63,81.51,81.55,77859.0,76.8496,76.9533,76.8402,76.8779,77859.0
2023-03-29 11:20:00,81.55,81.61,81.53,81.58,61003.0,76.8779,76.9345,76.8591,76.9062,61003.0
2023-03-29 11:25:00,81.58,81.63,81.55,81.58,21855.0,76.9062,76.9533,76.8779,76.9062,21855.0
2023-03-29 11:30:00,81.59,81.66,81.58,81.63,35808.0,76.9156,76.9816,76.9062,76.9533,35808.0
2023-03-29 11:35:00,81.63,81.71,81.63,81.67,37794.0,76.9533,77.0287,76.9533,76.991,37794.0
2023-03-29 11:40:00,81.66,81.71,81.63,81.69,18265.0,76.9816,77.0287,76.9533,77.0099,18265.0
2023-03-29 11:45:00,81.69,81.74,81.68,81.73,32992.0,77.0099,77.057,77.0005,77.0476,32992.0
2023-03-29 11:50:00,81.73,81.81,81.71,81.8,33765.0,77.0476,77.123,77.0287,77.1136,33765.0
2023-03-29 11:55:00,81.8,81.84,81.79,81.82,23166.0,77.1136,77.1513,77.1042,77.1324,23166.0
2023-03-29 12:00:00,81.82,81.9,81.82,81.84,49366.0,77.1324,77.2079,77.1324,77.1513,49366.0
2023-03-29 12:05:00,81.85,81.85,81.76,81.81,39071.0,77.1607,77.1607,77.0759,77.123,39071.0
2023-03-29 12:10:00,81.82,81.86,81.79,81.86,27672.0,77.1324,77.1701,77.1042,77.1701,27672.0
2023-03-29 12:15:00,81.86,81.95,81.84,81.93,29317.0,77.1701,77.255,77.1513,77.2361,29317.0
2023-03-29 12:20:00,81.93,81.95,81.83,81.85,99398.0,77.2361,77.255,77.1419,77.1607,99398.0
2023-03-29 12:25:00,81.84,81.87,81.81,81.84,20559.0,77.1513,77.1796,77.123,77.1513,20559.0
2023-03-29 12:30:00,81.85,81.93,81.85,81.87,26534.0,77.1607,77.2361,77.1607,77.1796,26534.0
2023-03-29 12:35:00,81.86,81.89,81.84,81.86,32520.0,77.1701,77.1984,77.1513,77.1701,32520.0
2023-03-29 12:40:00,81.86,81.88,81.78,81.79,27649.0,77.1701,77.189,77.0947,77.1042,27649.0
2023-03-29 12:45:00,81.78,81.78,81.73,81.77,43816.0,77.0947,77.0947,77.0476,77.0853,43816.0
2023-03-29 12:50:00,81.76,81.77,81.7,81.73,31510.0,77.0759,77.0853,77.0193,77.0476,31510.0
2023-03-29 12:55:00,81.73,81.75,81.64,81.67,36422.0,77.0476,77.0664,76.9627,76.991,36422.0
2023-03-29 13:00:00,81.67,81.73,81.6,81.7,51421.0,76.991,77.0476,76.925,77.0193,51421.0
2023-03-29 13:05:00,81.7,81.79,81.7,81.78,43795.0,77.0193,77.1042,77.0193,77.0947,43795.0
2023-03-29 13:10:00,81.79,81.82,81.76,81.77,39758.0,77.1042,77.1324,77.0759,77.0853,39758.0
2023-03-29 13:15:00,81.77,81.85,81.77,81.78,35376.0,77.0853,77.1607,77.0853,77.0947,35376.0
2023-03-29 13:20:00,81.79,81.8,81.74,81.77,13316.0,77.1042,77.1136,77.057,77.0853,13316.0
2023-03-29 13:25:00,81.77,81.81,81.77,81.79,28708.0,77.0853,77.123,77.0853,77.1042,28708.0
2023-03-29 13:30:00,81.78,81.81,81.74,81.75,22126.0,77.0947,77.123,77.057,77.0664,22126.0
2023-03-29 13:35:00,81.75,81.75,81.64,81.66,62002.0,77.0664,77.0664,76.9627,76.9816,62002.0
2023-03-29 13:40:00,81.67,81.72,81.66,81.68,18226.0,76.991,77.0382,76.9816,77.0005,18226.0
2023-03-29 13:45:00,81.67,81.67,81.58,81.58,13591.0,76.991,76.991,76.9062,76.9062,13591.0
2023-03-29 13:50:00,81.58,81.64,81.56,81.58,24312.0,76.9062,76.9627,76.8873,76.9062,24312.0
2023-03-29 13:55:00,81.58,81.6,81.53,81.55,21849.0,76.9062,76.925,76.8591,76.8779,21849.0
2023-03-29 14:00:00,81.55,81.58,81.49,81.56,24350.0,76.8779,76.9062,76.8213,76.8873,24350.0
2023-03-29 14:05:00,81.55,81.66,81.53,81.65,13947.0,76.8779,76.9816,76.8591,76.9722,13947.0
2023-03-29 14:10:00,81.66,81.69,81.62,81.65,20469.0,76.9816,77.0099,76.9439,76.9722,20469.0
2023-03-29 14:15:00,81.64,81.65,81.59,81.59,24859.0,76.9627,76.9722,76.9156,76.9156,24859.0
2023-03-29 14:20:00,81.58,81.63,81.55,81.6,34804.0,76.9062,76.9533,76.8779,76.925,34804.0
2023-03-29 14:25:00,81.59,81.7,81.57,81.7,11793.0,76.9156,77.0193,76.8968,77.0193,11793.0
2023-03-29 14:30:00,81.7,81.71,81.65,81.66,21648.0,77.0193,77.0287,76.9722,76.9816,21648.0
2023-03-29 14:35:00,81.66,81.71,81.63,81.69,35744.0,76.9816,77.0287,76.9533,77.0099,35744.0
2023-03-29 14:40:00,81.69,81.7,81.61,81.62,63240.0,77.0099,77.0193,76.9345,76.9439,63240.0
2023-03-29 14:45:00,81.62,81.72,81.61,81.7,30741.0,76.9439,77.0382,76.9345,77.0193,30741.0
2023-03-29 14:50:00,81.7,81.79,81.64,81.78,59794.0,77.0193,77.1042,76.9627,77.0947,59794.0
2023-03-29 14:55:00,81.78,81.82,81.77,81.8,12374.0,77.0947,77.1324,77.0853,77.1136,12374.0
2023-03-29 15:00:00,81.8,81.84,81.68,81.76,151888.0,77.1136,77.1513,77.0005,77.0759,151888.0
2023-03-29 15:05:00,81.76,81.78,81.67,81.77,37004.0,77.0759,77.0947,76.991,77.0853,37004.0
2023-03-29 15:10:00,81.76,81.79,81.71,81.76,40053.0,77.0759,77.1042,77.0287,77.0759,40053.0
2023-03-29 15:15:00,81.76,81.97,81.76,81.94,86636.0,77.0759,77.2738,77.0759,77.2456,86636.0
2023-03-29 15:20:00,81.94,81.98,81.9,81.95,128596.0,77.2456,77.2833,77.2079,77.255,128596.0
2023-03-29 15:25:00,81.97,82.02,81.91,81.97,55546.0,77.2738,77.321,77.2173,77.2738,55546.0
2023-03-29 15:30:00,81.97,82.04,81.94,82.02,57735.0,77.2738,77.3398,77.2456,77.321,57735.0
2023-03-29 15:35:00,82.01,82.04,81.91,81.95,65010.0,77.3116,77.3398,77.2173,77.255,65010.0
2023-03-29 15:40:00,81.95,82.05,81.92,82.05,94540.0,77.255,77.3493,77.2267,77.3493,94540.0
2023-03-29 15:45:00,82.05,82.12,82.03,82.11,133029.0,77.3493,77.4152,77.3304,77.4058,133029.0
2023-03-29 15:50:00,82.11,82.25,82.09,82.18,501410.0,77.4058,77.5378,77.387,77.4718,501410.0
2023-03-29 15:55:00,82.18,82.19,82.07,82.15,687540.0,77.4718,77.4812,77.3681,77.4435,687540.0
2023-03-30 09:30:00,83.0,83.27,82.81,83.01,139344.0,78.2448,78.4994,78.0657,78.2543,139344.0
2023-03-30 09:35:00,83.0,83.14,82.99,83.11,129388.0,78.2448,78.3768,78.2354,78.3485,129388.0
2023-03-30 09:40:00,83.11,83.27,83.07,83.26,111356.0,78.3485,78.4994,78.3108,78.4899,111356.0
2023-03-30 09:45:00,83.26,83.39,83.22,83.35,120971.0,78.4899,78.6125,78.4522,78.5748,120971.0
2023-03-30 09:50:00,83.35,83.4,83.24,83.31,121115.0,78.5748,78.6219,78.4711,78.5371,121115.0
2023-03-30 09:55:00,83.31,83.37,83.25,83.31,109675.0,78.5371,78.5936,78.4805,78.5371,109675.0
2023-03-30 10:00:00,83.31,83.35,83.09,83.11,132337.0,78.5371,78.5748,78.3297,78.3485,132337.0
2023-03-30 10:05:00,83.1,83.15,83.03,83.12,126334.0,78.3391,78.3862,78.2731,78.358,126334.0
2023-03-30 10:10:00,83.11,83.19,82.96,83.03,122281.0,78.3485,78.4239,78.2071,78.2731,122281.0
2023-03-30 10:15:00,83.03,83.05,82.95,83.01,91303.0,78.2731,78.292,78.1977,78.2543,91303.0
2023-03-30 10:20:00,83.01,83.03,82.89,82.93,90644.0,78.2543,78.2731,78.1411,78.1788,90644.0
2023-03-30 10:25:00,82.93,83.17,82.9,83.1,75190.0,78.1788,78.4051,78.1506,78.3391,75190.0
2023-03-30 10:30:00,83.1,83.16,83.0,83.04,90505.0,78.3391,78.3957,78.2448,78.2825,90505.0
2023-03-30 10:35:00,83.04,83.09,82.92,83.09,94042.0,78.2825,78.3297,78.1694,78.3297,94042.0
2023-03-30 10:40:00,83.09,83.09,82.97,83.02,67950.0,78.3297,78.3297,78.2166,78.2637,67950.0
2023-03-30 10:45:00,83.02,83.11,83.0,83.08,32869.0,78.2637,78.3485,78.2448,78.3203,32869.0
2023-03-30 10:50:00,83.08,83.27,83.06,83.24,58507.0,78.3203,78.4994,78.3014,78.4711,58507.0
2023-03-30 10:55:00,83.23,83.25,83.04,83.07,67110.0,78.4617,78.4805,78.2825,78.3108,67110.0
2023-03-30 11:00:00,83.07,83.16,83.02,83.16,342295.0,78.3108,78.3957,78.2637,78.3957,342295.0
2023-03-30 11:05:00,83.16,83.21,83.12,83.19,33468.0,78.3957,78.4428,78.358,78.4239,33468.0
2023-03-30 11:10:00,83.19,83.27,83.12,83.15,59027.0,78.4239,78.4994,78.358,78.3862,59027.0
2023-03-30 11:15:00,83.15,83.22,83.11,83.2,37834.0,78.3862,78.4522,78.3485,78.4334,37834.0
2023-03-30 11:20:00,83.21,83.33,83.19,83.28,30245.0,78.4428,78.5559,78.4239,78.5088,30245.0
2023-03-30 11:25:00,83.28,83.33,83.28,83.3,23855.0,78.5088,78.5559,78.5088,78.5276,23855.0
2023-03-30 11:30:00,83.29,83.29,83.17,83.19,43284.0,78.5182,78.5182,78.4051,78.4239,43284.0
2023-03-30 11:35:00,83.19,83.23,83.18,83.22,43616.0,78.4239,78.4617,78.4145,78.4522,43616.0
2023-03-30 11:40:00,83.22,83.29,83.18,83.27,46116.0,78.4522,78.5182,78.4145,78.4994,46116.0
2023-03-30 11:45:00,83.27,83.28,83.13,83.13,106812.0,78.4994,78.5088,78.3674,78.3674,106812.0
2023-03-30 11:50:00,83.13,83.17,83.1,83.14,25955.0,78.3674,78.4051,78.3391,78.3768,25955.0
2023-03-30 11:55:00,83.14,83.2,83.14,83.17,27679.0,78.3768,78.4334,78.3768,78.4051,27679.0
2023-03-30 12:00:00,83.16,83.2,83.1,83.19,32965.0,78.3957,78.4334,78.3391,78.4239,32965.0
2023-03-30 12:05:00,83.2,83.21,83.14,83.19,28011.0,78.4334,78.4428,78.3768,78.4239,28011.0
2023-03-30 12:10:00,83.2,83.21,83.11,83.12,22725.0,78.4334,78.4428,78.3485,78.358,22725.0
2023-03-30 12:15:00,83.11,83.11,82.97,83.0,43042.0,78.3485,78.3485,78.2166,78.2448,43042.0
2023-03-30 12:20:00,82.99,83.07,82.97,83.01,72135.0,78.2354,78.3108,78.2166,78.2543,72135.0
2023-03-30 12:25:00,83.01,83.06,82.99,83.0,105052.0,78.2543,78.3014,78.2354,78.2448,105052.0
2023-03-30 12:30:00,83.0,83.0,82.86,82.88,62563.0,78.2448,78.2448,78.1129,78.1317,62563.0
2023-03-30 12:35:00,82.87,82.99,82.87,82.97,156140.0,78.1223,78.2354,78.1223,78.2166,156140.0
2023-03-30 12:40:00,82.97,83.04,82.91,82.94,73187.0,78.2166,78.2825,78.16,78.1883,73187.0
2023-03-30 12:45:00,82.95,82.98,82.92,82.97,28613.0,78.1977,78.226,78.1694,78.2166,28613.0
2023-03-30 12:50:00,82.97,83.02,82.96,83.02,22007.0,78.2166,78.2637,78.2071,78.2637,22007.0
2023-03-30 12:55:00,83.01,83.03,82.96,82.97,102044.0,78.2543,78.2731,78.2071,78.2166,102044.0
2023-03-30 13:00:00,82.97,83.06,82.93,83.04,72976.0,78.2166,78.3014,78.1788,78.2825,72976.0
2023-03-30 13:05:00,83.04,83.05,82.94,82.96,27003.0,78.2825,78.292,78.1883,78.2071,27003.0
2023-03-30 13:10:00,82.96,82.99,82.92,82.94,30131.0,78.2071,78.2354,78.1694,78.1883,30131.0
2023-03-30 13:15:00,82.95,82.96,82.87,82.92,30235.0,78.1977,78.2071,78.1223,78.1694,30235.0
2023-03-30 13:20:00,82.92,82.98,82.87,82.91,60876.0,78.1694,78.226,78.1223,78.16,60876.0
2023-03-30 13:25:00,82.9,82.93,82.87,82.89,20485.0,78.1506,78.1788,78.1223,78.1411,20485.0
2023-03-30 13:30:00,82.88,82.91,82.84,82.87,32929.0,78.1317,78.16,78.094,78.1223,32929.0
2023-03-30 13:35:00,82.88,82.88,82.79,82.79,33363.0,78.1317,78.1317,78.0469,78.0469,33363.0
2023-03-30 13:40:00,82.79,82.85,82.78,82.84,23615.0,78.0469,78.1034,78.0374,78.094,23615.0
2023-03-30 13:45:00,82.84,82.86,82.8,82.86,30886.0,78.094,78.1129,78.0563,78.1129,30886.0
2023-03-30 13:50:00,82.86,82.91,82.85,82.86,16689.0,78.1129,78.16,78.1034,78.1129,16689.0
2023-03-30 13:55:00,82.86,82.89,82.8,82.88,37280.0,78.1129,78.1411,78.0563,78.1317,37280.0
2023-03-30 14:00:00,82.88,82.92,82.87,82.9,22948.0,78.1317,78.1694,78.1223,78.1506,22948.0
2023-03-30 14:05:00,82.9,82.93,82.87,82.91,37684.0,78.1506,78.1788,78.1223,78.16,37684.0
2023-03-30 14:10:00,82.91,82.98,82.89,82.96,28000.0,78.16,78.226,78.1411,78.2071,28000.0
2023-03-30 14:15:00,82.96,83.01,82.9,82.98,50272.0,78.2071,78.2543,78.1506,78.226,50272.0
2023-03-30 14:20:00,82.98,83.05,82.97,83.05,29008.0,78.226,78.292,78.2166,78.292,29008.0
2023-03-30 14:25:00,83.05,83.05,82.98,83.04,27568.0,78.292,78.292,78.226,78.2825,27568.0
2023-03-30 14:30:00,83.05,83.13,83.04,83.12,45500.0,78.292,78.3674,78.2825,78.358,45500.0
2023-03-30 14:35:00,83.13,83.15,82.97,82.98,90578.0,78.3674,78.3862,78.2166,78.226,90578.0
2023-03-30 14:40:00,82.98,82.99,82.91,82.93,26940.0,78.226,78.2354,78.16,78.1788,26940.0
2023-03-30 14:45:00,82.93,82.96,82.89,82.91,27693.0,78.1788,78.2071,78.1411,78.16,27693.0
2023-03-30 14:50:00,82.91,82.95,82.89,82.93,112707.0,78.16,78.1977,78.1411,78.1788,112707.0
2023-03-30 14:55:00,82.92,82.95,82.87,82.9,33409.0,78.1694,78.1977,78.1223,78.1506,33409.0
2023-03-30 15:00:00,82.9,82.96,82.87,82.95,56463.0,78.1506,78.2071,78.1223,78.1977,56463.0
2023-03-30 15:05:00,82.95,82.98,82.85,82.87,67512.0,78.1977,78.226,78.1034,78.1223,67512.0
2023-03-30 15:10:00,82.86,82.9,82.81,82.9,54405.0,78.1129,78.1506,78.0657,78.1506,54405.0
2023-03-30 15:15:00,82.89,82.9,82.84,82.87,91560.0,78.1411,78.1506,78.094,78.1223,91560.0
2023-03-30 15:20:00,82.87,82.9,82.81,82.89,66542.0,78.1223,78.1506,78.0657,78.1411,66542.0
2023-03-30 15:25:00,82.9,82.91,82.86,82.89,80877.0,78.1506,78.16,78.1129,78.1411,80877.0
2023-03-30 15:30:00,82.88,82.95,82.88,82.89,95443.0,78.1317,78.1977,78.1317,78.1411,95443.0
2023-03-30 15:35:00,82.88,83.05,82.85,83.03,142646.0,78.1317,78.292,78.1034,78.2731,142646.0
2023-03-30 15:40:00,83.02,83.04,82.99,83.03,228941.0,78.2637,78.2825,78.2354,78.2731,228941.0
2023-03-30 15:45:00,83.03,83.04,82.97,83.0,216485.0,78.2731,78.2825,78.2166,78.2448,216485.0
2023-03-30 15:50:00,83.0,83.15,82.99,83.11,219279.0,78.2448,78.3862,78.2354,78.3485,219279.0
2023-03-30 15:55:00,83.12,83.18,83.06,83.16,426920.0,78.358,78.4145,78.3014,78.3957,426920.0
2023-03-31 09:30:00,83.62,84.01,83.48,84.0,264106.0,78.8293,79.197,78.6973,79.1875,264106.0
2023-03-31 09:35:00,84.01,84.19,83.94,84.17,128102.0,79.197,79.3667,79.131,79.3478,128102.0
2023-03-31 09:40:00,84.17,84.19,83.99,84.01,128007.0,79.3478,79.3667,79.1781,79.197,128007.0
2023-03-31 09:45:00,84.01,84.05,83.95,83.97,117882.0,79.197,79.2347,79.1404,79.1593,117882.0
2023-03-31 09:50:00,83.97,83.99,83.77,83.92,133022.0,79.1593,79.1781,78.9707,79.1121,133022.0
2023-03-31 09:55:00,83.92,83.96,83.87,83.93,69278.0,79.1121,79.1498,79.065,79.1216,69278.0
2023-03-31 10:00:00,83.94,84.1,83.93,83.95,128455.0,79.131,79.2818,79.1216,79.1404,128455.0
2023-03-31 10:05:00,83.96,83.98,83.86,83.86,110389.0,79.1498,79.1687,79.0556,79.0556,110389.0
2023-03-31 10:10:00,83.86,83.94,83.82,83.86,103457.0,79.0556,79.131,79.0179,79.0556,103457.0
2023-03-31 10:15:00,83.87,83.87,83.71,83.86,79765.0,79.065,79.065,78.9142,79.0556,79765.0
2023-03-31 10:20:00,83.85,83.92,83.84,83.84,103301.0,79.0461,79.1121,79.0367,79.0367,103301.0
2023-03-31 10:25:00,83.84,84.01,83.82,83.87,105015.0,79.0367,79.197,79.0179,79.065,105015.0
2023-03-31 10:30:00,83.88,83.96,83.74,83.77,74747.0,79.0744,79.1498,78.9424,78.9707,74747.0
2023-03-31 10:35:00,83.77,83.78,83.6,83.61,80184.0,78.9707,78.9801,78.8105,78.8199,80184.0
2023-03-31 10:40:00,83.6,83.63,83.54,83.6,63299.0,78.8105,78.8387,78.7539,78.8105,63299.0
2023-03-31 10:45:00,83.61,83.63,83.52,83.58,87073.0,78.8199,78.8387,78.735,78.7916,87073.0
2023-03-31 10:50:00,83.57,83.66,83.47,83.66,113625.0,78.7822,78.867,78.6879,78.867,113625.0
2023-03-31 10:55:00,83.66,83.66,83.55,83.63,70182.0,78.867,78.867,78.7633,78.8387,70182.0
2023-03-31 11:00:00,83.63,83.7,83.55,83.68,97619.0,78.8387,78.9047,78.7633,78.8859,97619.0
2023-03-31 11:05:00,83.69,83.74,83.68,83.71,51402.0,78.8953,78.9424,78.8859,78.9142,51402.0
2023-03-31 11:10:00,83.71,83.84,83.7,83.82,41600.0,78.9142,79.0367,78.9047,79.0179,41600.0
2023-03-31 11:15:00,83.83,83.98,83.83,83.93,66181.0,79.0273,79.1687,79.0273,79.1216,66181.0
2023-03-31 11:20:00,83.93,84.08,83.92,84.07,124117.0,79.1216,79.263,79.1121,79.2535,124117.0
2023-03-31 11:25:00,84.06,84.14,84.01,84.03,91339.0,79.2441,79.3195,79.197,79.2158,91339.0
2023-03-31 11:30:00,84.03,84.07,83.97,84.0,45833.0,79.2158,79.2535,79.1593,79.1875,45833.0
2023-03-31 11:35:00,84.0,84.04,83.94,83.95,51661.0,79.1875,79.2253,79.131,79.1404,51661.0
2023-03-31 11:40:00,83.94,84.02,83.92,84.01,46707.0,79.131,79.2064,79.1121,79.197,46707.0
2023-03-31 11:45:00,84.01,84.05,83.99,84.03,72838.0,79.197,79.2347,79.1781,79.2158,72838.0
2023-03-31 11:50:00,84.02,84.09,84.02,84.04,57839.0,79.2064,79.2724,79.2064,79.2253,57839.0
2023-03-31 11:55:00,84.03,84.06,83.97,84.04,95294.0,79.2158,79.2441,79.1593,79.2253,95294.0
2023-03-31 12:00:00,84.03,84.12,84.02,84.11,65811.0,79.2158,79.3007,79.2064,79.2912,65811.0
2023-03-31 12:05:00,84.12,84.12,83.94,83.96,45177.0,79.3007,79.3007,79.131,79.1498,45177.0
2023-03-31 12:10:00,83.97,83.99,83.9,83.9,33663.0,79.1593,79.1781,79.0933,79.0933,33663.0
2023-03-31 12:15:00,83.91,84.03,83.9,84.03,49424.0,79.1027,79.2158,79.0933,79.2158,49424.0
2023-03-31 12:20:00,84.03,84.09,84.02,84.05,50726.0,79.2158,79.2724,79.2064,79.2347,50726.0
2023-03-31 12:25:00,84.06,84.1,84.0,84.0,68350.0,79.2441,79.2818,79.1875,79.1875,68350.0
2023-03-31 12:30:00,84.0,84.03,83.91,83.94,35000.0,79.1875,79.2158,79.1027,79.131,35000.0
2023-03-31 12:35:00,83.93,84.01,83.9,83.94,62081.0,79.1216,79.197,79.0933,79.131,62081.0
2023-03-31 12:40:00,83.94,83.99,83.91,83.92,42620.0,79.131,79.1781,79.1027,79.1121,42620.0
2023-03-31 12:45:00,83.91,83.91,83.85,83.88,36920.0,79.1027,79.1027,79.0461,79.0744,36920.0
2023-03-31 12:50:00,83.87,83.91,83.86,83.86,60484.0,79.065,79.1027,79.0556,79.0556,60484.0
2023-03-31 12:55:00,83.86,83.89,83.83,83.87,45194.0,79.0556,79.0838,79.0273,79.065,45194.0
2023-03-31 13:00:00,83.88,83.91,83.8,83.81,44229.0,79.0744,79.1027,78.999,79.0084,44229.0
2023-03-31 13:05:00,83.81,83.87,83.78,83.85,121384.0,79.0084,79.065,78.9801,79.0461,121384.0
2023-03-31 13:10:00,83.86,83.86,83.79,83.83,59130.0,79.0556,79.0556,78.9896,79.0273,59130.0
2023-03-31 13:15:00,83.84,83.84,83.79,83.81,81454.0,79.0367,79.0367,78.9896,79.0084,81454.0
2023-03-31 13:20:00,83.81,83.83,83.71,83.75,147223.0,79.0084,79.0273,78.9142,78.9519,147223.0
2023-03-31 13:25:00,83.75,83.77,83.69,83.73,57546.0,78.9519,78.9707,78.8953,78.933,57546.0
2023-03-31 13:30:00,83.73,83.78,83.72,83.77,66027.0,78.933,78.9801,78.9236,78.9707,66027.0
2023-03-31 13:35:00,83.77,83.84,83.75,83.82,52238.0,78.9707,79.0367,78.9519,79.0179,52238.0
2023-03-31 13:40:00,83.81,83.84,83.78,83.8,46675.0,79.0084,79.0367,78.9801,78.999,46675.0
2023-03-31 13:45:00,83.81,83.81,83.77,83.79,47768.0,79.0084,79.0084,78.9707,78.9896,47768.0
2023-03-31 13:50:00,83.8,83.9,83.79,83.85,44463.0,78.999,79.0933,78.9896,79.0461,44463.0
2023-03-31 13:55:00,83.85,83.98,83.83,83.95,45625.0,79.0461,79.1687,79.0273,79.1404,45625.0
2023-03-31 14:00:00,83.96,84.06,83.95,84.04,83223.0,79.1498,79.2441,79.1404,79.2253,83223.0
2023-03-31 14:05:00,84.04,84.16,84.04,84.12,77759.0,79.2253,79.3384,79.2253,79.3007,77759.0
2023-03-31 14:10:00,84.13,84.18,84.11,84.14,44579.0,79.3101,79.3572,79.2912,79.3195,44579.0
2023-03-31 14:15:00,84.15,84.21,84.14,84.21,48195.0,79.3289,79.3855,79.3195,79.3855,48195.0
2023-03-31 14:20:00,84.21,84.26,84.11,84.12,83626.0,79.3855,79.4326,79.2912,79.3007,83626.0
2023-03-31 14:25:00,84.12,84.21,84.09,84.16,83196.0,79.3007,79.3855,79.2724,79.3384,83196.0
2023-03-31 14:30:00,84.15,84.15,84.06,84.13,164505.0,79.3289,79.3289,79.2441,79.3101,164505.0
2023-03-31 14:35:00,84.13,84.16,84.1,84.13,57401.0,79.3101,79.3384,79.2818,79.3101,57401.0
2023-03-31 14:40:00,84.13,84.21,84.11,84.17,75716.0,79.3101,79.3855,79.2912,79.3478,75716.0
2023-03-31 14:45:00,84.17,84.2,84.14,84.19,91697.0,79.3478,79.3761,79.3195,79.3667,91697.0
2023-03-31 14:50:00,84.19,84.21,84.16,84.2,98633.0,79.3667,79.3855,79.3384,79.3761,98633.0
2023-03-31 14:55:00,84.2,84.27,84.13,84.25,151561.0,79.3761,79.4421,79.3101,79.4232,151561.0
2023-03-31 15:00:00,84.25,84.39,84.23,84.34,90402.0,79.4232,79.5552,79.4044,79.5081,90402.0
2023-03-31 15:05:00,84.34,84.34,84.19,84.2,144802.0,79.5081,79.5081,79.3667,79.3761,144802.0
2023-03-31 15:10:00,84.2,84.24,84.12,84.2,165466.0,79.3761,79.4138,79.3007,79.3761,165466.0
2023-03-31 15:15:00,84.2,84.35,84.2,84.35,183439.0,79.3761,79.5175,79.3761,79.5175,183439.0
2023-03-31 15:20:00,84.35,84.56,84.35,84.55,109272.0,79.5175,79.7155,79.5175,79.706,109272.0
2023-03-31 15:25:00,84.55,84.61,84.5,84.52,148836.0,79.706,79.7626,79.6589,79.6778,148836.0
2023-03-31 15:30:00,84.52,84.59,84.4,84.42,147956.0,79.6778,79.7437,79.5646,79.5835,147956.0
2023-03-31 15:35:00,84.41,84.47,84.31,84.32,196569.0,79.5741,79.6306,79.4798,79.4892,196569.0
2023-03-31 15:40:00,84.33,84.39,84.32,84.34,162786.0,79.4986,79.5552,79.4892,79.5081,162786.0
2023-03-31 15:45:00,84.34,84.43,84.29,84.35,209641.0,79.5081,79.5929,79.4609,79.5175,209641.0
2023-03-31 15:50:00,84.35,84.69,84.35,84.65,542061.0,79.5175,79.838,79.5175,79.8003,542061.0
2023-03-31 15:55:00,84.66,84.98,84.65,84.91,1220607.0,79.8097,80.1114,79.8003,80.0454,1220607.0
2023-04-03 09:30:00,84.8,84.81,84.58,84.65,294542.0,79.9417,79.9511,79.7343,79.8003,294542.0
2023-04-03 09:35:00,84.65,84.86,84.59,84.77,373146.0,79.8003,79.9983,79.7437,79.9134,373146.0
2023-04-03 09:40:00,84.78,84.79,84.39,84.46,260305.0,79.9229,79.9323,79.5552,79.6212,260305.0
2023-04-03 09:45:00,84.46,84.86,84.45,84.85,277676.0,79.6212,79.9983,79.6118,79.9888,277676.0
2023-04-03 09:50:00,84.86,85.09,84.84,85.03,194091.0,79.9983,80.2151,79.9794,80.1585,194091.0
2023-04-03 09:55:00,85.03,85.1,84.94,85.0,212402.0,80.1585,80.2245,80.0737,80.1303,212402.0
2023-04-03 10:00:00,85.0,85.3,84.99,85.17,226318.0,80.1303,80.4131,80.1208,80.2905,226318.0
2023-04-03 10:05:00,85.18,85.18,84.99,85.12,176697.0,80.2999,80.2999,80.1208,80.2434,176697.0
2023-04-03 10:10:00,85.11,85.27,85.01,85.25,137018.0,80.2339,80.3848,80.1397,80.3659,137018.0
2023-04-03 10:15:00,85.24,85.41,85.21,85.37,179056.0,80.3565,80.5168,80.3282,80.4791,179056.0
2023-04-03 10:20:00,85.38,85.4,85.26,85.26,146032.0,80.4885,80.5073,80.3754,80.3754,146032.0
2023-04-03 10:25:00,85.28,85.31,85.07,85.17,122605.0,80.3942,80.4225,80.1962,80.2905,122605.0
2023-04-03 10:30:00,85.18,85.22,85.06,85.1,130503.0,80.2999,80.3376,80.1868,80.2245,130503.0
2023-04-03 10:35:00,85.1,85.13,84.92,84.96,163445.0,80.2245,80.2528,80.0548,80.0925,163445.0
2023-04-03 10:40:00,84.97,84.98,84.83,84.9,129502.0,80.102,80.1114,79.97,80.036,129502.0
2023-04-03 10:45:00,84.89,84.89,84.76,84.87,175345.0,80.0266,80.0266,79.904,80.0077,175345.0
2023-04-03 10:50:00,84.86,84.87,84.56,84.61,138368.0,79.9983,80.0077,79.7155,79.7626,138368.0
2023-04-03 10:55:00,84.61,84.61,84.38,84.44,267189.0,79.7626,79.7626,79.5458,79.6023,267189.0
2023-04-03 11:00:00,84.44,84.63,84.44,84.57,210605.0,79.6023,79.7814,79.6023,79.7249,210605.0
2023-04-03 11:05:00,84.57,84.61,84.52,84.6,201174.0,79.7249,79.7626,79.6778,79.7532,201174.0
2023-04-03 11:10:00,84.6,84.62,84.52,84.54,139071.0,79.7532,79.772,79.6778,79.6966,139071.0
2023-04-03 11:15:00,84.54,84.65,84.52,84.58,141995.0,79.6966,79.8003,79.6778,79.7343,141995.0
2023-04-03 11:20:00,84.58,84.58,84.47,84.47,104435.0,79.7343,79.7343,79.6306,79.6306,104435.0
2023-04-03 11:25:00,84.48,84.48,84.38,84.41,98635.0,79.64,79.64,79.5458,79.5741,98635.0
2023-04-03 11:30:00,84.42,84.55,84.38,84.49,109709.0,79.5835,79.706,79.5458,79.6495,109709.0
2023-04-03 11:35:00,84.48,84.58,84.47,84.56,96256.0,79.64,79.7343,79.6306,79.7155,96256.0
2023-04-03 11:40:00,84.57,84.61,84.53,84.53,82518.0,79.7249,79.7626,79.6872,79.6872,82518.0
2023-04-03 11:45:00,84.52,84.66,84.51,84.65,86291.0,79.6778,79.8097,79.6683,79.8003,86291.0
2023-04-03 11:50:00,84.64,84.64,84.59,84.61,53286.0,79.7909,79.7909,79.7437,79.7626,53286.0
2023-04-03 11:55:00,84.62,84.69,84.59,84.69,112894.0,79.772,79.838,79.7437,79.838,112894.0
2023-04-03 12:00:00,84.69,84.72,84.66,84.69,62590.0,79.838,79.8663,79.8097,79.838,62590.0
2023-04-03 12:05:00,84.69,84.69,84.58,84.69,83820.0,79.838,79.838,79.7343,79.838,83820.0
2023-04-03 12:10:00,84.67,84.67,84.58,84.59,54886.0,79.8192,79.8192,79.7343,79.7437,54886.0
2023-04-03 12:15:00,84.6,84.67,84.58,84.63,67384.0,79.7532,79.8192,79.7343,79.7814,67384.0
2023-04-03 12:20:00,84.63,84.67,84.54,84.6,59409.0,79.7814,79.8192,79.6966,79.7532,59409.0
2023-04-03 12:25:00,84.6,84.65,84.56,84.61,59901.0,79.7532,79.8003,79.7155,79.7626,59901.0
2023-04-03 12:30:00,84.6,84.61,84.47,84.48,67777.0,79.7532,79.7626,79.6306,79.64,67777.0
2023-04-03 12:35:00,84.47,84.52,84.45,84.46,71217.0,79.6306,79.6778,79.6118,79.6212,71217.0
2023-04-03 12:40:00,84.45,84.47,84.35,84.35,63219.0,79.6118,79.6306,79.5175,79.5175,63219.0
2023-04-03 12:45:00,84.35,84.42,84.32,84.41,87060.0,79.5175,79.5835,79.4892,79.5741,87060.0
2023-04-03 12:50:00,84.41,84.46,84.36,84.37,68719.0,79.5741,79.6212,79.5269,79.5363,68719.0
2023-04-03 12:55:00,84.37,84.37,84.31,84.34,89170.0,79.5363,79.5363,79.4798,79.5081,89170.0
2023-04-03 13:00:00,84.34,84.39,84.31,84.38,75348.0,79.5081,79.5552,79.4798,79.5458,75348.0
2023-04-03 13:05:00,84.38,84.48,84.32,84.47,52355.0,79.5458,79.64,79.4892,79.6306,52355.0
2023-04-03 13:10:00,84.47,84.59,84.46,84.46,64419.0,79.6306,79.7437,79.6212,79.6212,64419.0
2023-04-03 13:15:00,84.46,84.47,84.42,84.46,76773.0,79.6212,79.6306,79.5835,79.6212,76773.0
2023-04-03 13:20:00,84.46,84.53,84.45,84.47,69847.0,79.6212,79.6872,79.6118,79.6306,69847.0
2023-04-03 13:25:00,84.46,84.49,84.33,84.35,73947.0,79.6212,79.6495,79.4986,79.5175,73947.0
2023-04-03 13:30:00,84.34,84.34,84.25,84.27,81453.0,79.5081,79.5081,79.4232,79.4421,81453.0
2023-04-03 13:35:00,84.27,84.32,84.21,84.23,131218.0,79.4421,79.4892,79.3855,79.4044,131218.0
2023-04-03 13:40:00,84.22,84.22,84.02,84.07,169060.0,79.3949,79.3949,79.2064,79.2535,169060.0
2023-04-03 13:45:00,84.06,84.09,84.03,84.05,147452.0,79.2441,79.2724,79.2158,79.2347,147452.0
2023-04-03 13:50:00,84.05,84.08,83.96,84.03,111522.0,79.2347,79.263,79.1498,79.2158,111522.0
2023-04-03 13:55:00,84.02,84.1,84.0,84.04,78729.0,79.2064,79.2818,79.1875,79.2253,78729.0
2023-04-03 14:00:00,84.05,84.05,83.95,83.96,67151.0,79.2347,79.2347,79.1404,79.1498,67151.0
2023-04-03 14:05:00,83.95,83.99,83.91,83.96,72874.0,79.1404,79.1781,79.1027,79.1498,72874.0
2023-04-03 14:10:00,83.95,84.01,83.9,83.95,71949.0,79.1404,79.197,79.0933,79.1404,71949.0
2023-04-03 14:15:00,83.96,83.98,83.9,83.92,69997.0,79.1498,79.1687,79.0933,79.1121,69997.0
2023-04-03 14:20:00,83.93,83.98,83.87,83.97,53048.0,79.1216,79.1687,79.065,79.1593,53048.0
2023-04-03 14:25:00,83.99,84.01,83.93,83.94,70256.0,79.1781,79.197,79.1216,79.131,70256.0
2023-04-03 14:30:00,83.94,84.06,83.9,84.06,67488.0,79.131,79.2441,79.0933,79.2441,67488.0
2023-04-03 14:35:00,84.06,84.09,84.04,84.08,93661.0,79.2441,79.2724,79.2253,79.263,93661.0
2023-04-03 14:40:00,84.1,84.17,84.09,84.1,87801.0,79.2818,79.3478,79.2724,79.2818,87801.0
2023-04-03 14:45:00,84.1,84.13,84.08,84.09,92652.0,79.2818,79.3101,79.263,79.2724,92652.0
2023-04-03 14:50:00,84.09,84.13,84.06,84.06,73251.0,79.2724,79.3101,79.2441,79.2441,73251.0
2023-04-03 14:55:00,84.05,84.08,83.98,83.99,78303.0,79.2347,79.263,79.1687,79.1781,78303.0
2023-04-03 15:00:00,83.99,84.05,83.91,84.03,155238.0,79.1781,79.2347,79.1027,79.2158,155238.0
2023-04-03 15:05:00,84.04,84.05,83.87,83.88,129320.0,79.2253,79.2347,79.065,79.0744,129320.0
2023-04-03 15:10:00,83.87,83.97,83.85,83.86,143856.0,79.065,79.1593,79.0461,79.0556,143856.0
2023-04-03 15:15:00,83.86,83.89,83.82,83.83,157565.0,79.0556,79.0838,79.0179,79.0273,157565.0
2023-04-03 15:20:00,83.84,83.86,83.78,83.79,203784.0,79.0367,79.0556,78.9801,78.9896,203784.0
2023-04-03 15:25:00,83.8,83.93,83.79,83.87,192084.0,78.999,79.1216,78.9896,79.065,192084.0
2023-04-03 15:30:00,83.87,84.02,83.85,83.98,257924.0,79.065,79.2064,79.0461,79.1687,257924.0
2023-04-03 15:35:00,83.98,84.04,83.94,83.95,253391.0,79.1687,79.2253,79.131,79.1404,253391.0
2023-04-03 15:40:00,83.94,84.02,83.93,84.0,392433.0,79.131,79.2064,79.1216,79.1875,392433.0
2023-04-03 15:45:00,84.0,84.07,83.98,84.06,408123.0,79.1875,79.2535,79.1687,79.2441,408123.0
2023-04-03 15:50:00,84.06,84.13,83.99,84.05,778672.0,79.2441,79.3101,79.1781,79.2347,778672.0
2023-04-03 15:55:00,84.06,84.27,84.06,84.25,1108127.0,79.2441,79.4421,79.2441,79.4232,1108127.0
2023-04-04 09:30:00,84.41,84.52,84.06,84.19,262903.0,79.5741,79.6778,79.2441,79.3667,262903.0
2023-04-04 09:35:00,84.2,84.29,84.11,84.18,160645.0,79.3761,79.4609,79.2912,79.3572,160645.0
2023-04-04 09:40:00,84.19,84.36,84.16,84.25,144066.0,79.3667,79.5269,79.3384,79.4232,144066.0
2023-04-04 09:45:00,84.24,84.31,84.14,84.29,220497.0,79.4138,79.4798,79.3195,79.4609,220497.0
2023-04-04 09:50:00,84.29,84.34,84.12,84.18,120900.0,79.4609,79.5081,79.3007,79.3572,120900.0
2023-04-04 09:55:00,84.18,84.18,84.04,84.11,97858.0,79.3572,79.3572,79.2253,79.2912,97858.0
2023-04-04 10:00:00,84.11,84.42,84.1,84.29,219433.0,79.2912,79.5835,79.2818,79.4609,219433.0
2023-04-04 10:05:00,84.29,84.42,84.28,84.37,132556.0,79.4609,79.5835,79.4515,79.5363,132556.0
2023-04-04 10:10:00,84.37,84.49,84.35,84.48,156742.0,79.5363,79.6495,79.5175,79.64,156742.0
2023-04-04 10:15:00,84.49,84.57,84.42,84.43,143834.0,79.6495,79.7249,79.5835,79.5929,143834.0
2023-04-04 10:20:00,84.44,84.44,84.14,84.21,115519.0,79.6023,79.6023,79.3195,79.3855,115519.0
2023-04-04 10:25:00,84.19,84.29,84.15,84.26,140967.0,79.3667,79.4609,79.3289,79.4326,140967.0
2023-04-04 10:30:00,84.26,84.36,84.25,84.34,69887.0,79.4326,79.5269,79.4232,79.5081,69887.0
2023-04-04 10:35:00,84.33,84.35,84.14,84.15,168620.0,79.4986,79.5175,79.3195,79.3289,168620.0
2023-04-04 10:40:00,84.14,84.15,83.96,84.1,118515.0,79.3195,79.3289,79.1498,79.2818,118515.0
2023-04-04 10:45:00,84.11,84.13,84.02,84.07,73754.0,79.2912,79.3101,79.2064,79.2535,73754.0
2023-04-04 10:50:00,84.08,84.13,84.01,84.02,106592.0,79.263,79.3101,79.197,79.2064,106592.0
2023-04-04 10:55:00,84.02,84.03,83.79,83.79,111971.0,79.2064,79.2158,78.9896,78.9896,111971.0
2023-04-04 11:00:00,83.79,83.86,83.7,83.86,85777.0,78.9896,79.0556,78.9047,79.0556,85777.0
2023-04-04 11:05:00,83.86,83.86,83.63,83.68,75078.0,79.0556,79.0556,78.8387,78.8859,75078.0
2023-04-04 11:10:00,83.67,83.83,83.6,83.83,78999.0,78.8764,79.0273,78.8105,79.0273,78999.0
2023-04-04 11:15:00,83.82,83.82,83.61,83.67,93625.0,79.0179,79.0179,78.8199,78.8764,93625.0
2023-04-04 11:20:00,83.66,83.76,83.65,83.72,68739.0,78.867,78.9613,78.8576,78.9236,68739.0
2023-04-04 11:25:00,83.73,83.8,83.69,83.74,93798.0,78.933,78.999,78.8953,78.9424,93798.0
2023-04-04 11:30:00,83.74,83.79,83.63,83.69,81505.0,78.9424,78.9896,78.8387,78.8953,81505.0
2023-04-04 11:35:00,83.7,83.86,83.7,83.81,68732.0,78.9047,79.0556,78.9047,79.0084,68732.0
2023-04-04 11:40:00,83.81,83.86,83.77,83.85,109979.0,79.0084,79.0556,78.9707,79.0461,109979.0
2023-04-04 11:45:00,83.86,83.93,83.86,83.91,71352.0,79.0556,79.1216,79.0556,79.1027,71352.0
2023-04-04 11:50:00,83.9,83.92,83.87,83.91,61259.0,79.0933,79.1121,79.065,79.1027,61259.0
2023-04-04 11:55:00,83.92,83.96,83.79,83.81,98517.0,79.1121,79.1498,78.9896,79.0084,98517.0
2023-04-04 12:00:00,83.81,83.9,83.79,83.9,83573.0,79.0084,79.0933,78.9896,79.0933,83573.0
2023-04-04 12:05:00,83.9,83.93,83.78,83.86,83580.0,79.0933,79.1216,78.9801,79.0556,83580.0
2023-04-04 12:10:00,83.87,83.91,83.82,83.88,58700.0,79.065,79.1027,79.0179,79.0744,58700.0
2023-04-04 12:15:00,83.88,83.88,83.82,83.82,66523.0,79.0744,79.0744,79.0179,79.0179,66523.0
2023-04-04 12:20:00,83.82,83.86,83.74,83.86,46520.0,79.0179,79.0556,78.9424,79.0556,46520.0
2023-04-04 12:25:00,83.87,83.98,83.87,83.94,64696.0,79.065,79.1687,79.065,79.131,64696.0
2023-04-04 12:30:00,83.95,83.98,83.91,83.96,80966.0,79.1404,79.1687,79.1027,79.1498,80966.0
2023-04-04 12:35:00,83.97,83.99,83.94,83.98,52661.0,79.1593,79.1781,79.131,79.1687,52661.0
2023-04-04 12:40:00,83.98,84.11,83.98,84.09,64318.0,79.1687,79.2912,79.1687,79.2724,64318.0
2023-04-04 12:45:00,84.1,84.12,84.03,84.06,44640.0,79.2818,79.3007,79.2158,79.2441,44640.0
2023-04-04 12:50:00,84.06,84.06,83.86,83.87,68938.0,79.2441,79.2441,79.0556,79.065,68938.0
2023-04-04 12:55:00,83.88,83.97,83.87,83.93,38633.0,79.0744,79.1593,79.065,79.1216,38633.0
2023-04-04 13:00:00,83.93,83.93,83.84,83.93,66128.0,79.1216,79.1216,79.0367,79.1216,66128.0
2023-04-04 13:05:00,83.94,84.03,83.93,83.99,61464.0,79.131,79.2158,79.1216,79.1781,61464.0
2023-04-04 13:10:00,83.98,84.03,83.94,84.03,53985.0,79.1687,79.2158,79.131,79.2158,53985.0
2023-04-04 13:15:00,84.02,84.07,84.02,84.06,37573.0,79.2064,79.2535,79.2064,79.2441,37573.0
2023-04-04 13:20:00,84.07,84.13,84.06,84.13,45752.0,79.2535,79.3101,79.2441,79.3101,45752.0
2023-04-04 13:25:00,84.14,84.2,84.11,84.17,54784.0,79.3195,79.3761,79.2912,79.3478,54784.0
2023-04-04 13:30:00,84.17,84.23,84.11,84.15,57682.0,79.3478,79.4044,79.2912,79.3289,57682.0
2023-04-04 13:35:00,84.15,84.2,84.15,84.18,40902.0,79.3289,79.3761,79.3289,79.3572,40902.0
2023-04-04 13:40:00,84.18,84.2,84.07,84.08,52956.0,79.3572,79.3761,79.2535,79.263,52956.0
2023-04-04 13:45:00,84.09,84.1,84.0,84.06,61421.0,79.2724,79.2818,79.1875,79.2441,61421.0
2023-04-04 13:50:00,84.06,84.08,83.98,83.98,46369.0,79.2441,79.263,79.1687,79.1687,46369.0
2023-04-04 13:55:00,83.98,84.0,83.87,83.89,74250.0,79.1687,79.1875,79.065,79.0838,74250.0
2023-04-04 14:00:00,83.88,83.98,83.81,83.97,55544.0,79.0744,79.1687,79.0084,79.1593,55544.0
2023-04-04 14:05:00,83.97,83.99,83.91,83.92,53225.0,79.1593,79.1781,79.1027,79.1121,53225.0
2023-04-04 14:10:00,83.94,83.99,83.9,83.9,66994.0,79.131,79.1781,79.0933,79.0933,66994.0
2023-04-04 14:15:00,83.91,83.93,83.83,83.88,66785.0,79.1027,79.1216,79.0273,79.0744,66785.0
2023-04-04 14:20:00,83.87,83.91,83.85,83.86,51967.0,79.065,79.1027,79.0461,79.0556,51967.0
2023-04-04 14:25:00,83.86,83.9,83.78,83.81,81978.0,79.0556,79.0933,78.9801,79.0084,81978.0
2023-04-04 14:30:00,83.8,83.81,83.71,83.75,89869.0,78.999,79.0084,78.9142,78.9519,89869.0
2023-04-04 14:35:00,83.76,83.87,83.72,83.84,64782.0,78.9613,79.065,78.9236,79.0367,64782.0
2023-04-04 14:40:00,83.84,83.9,83.82,83.9,66395.0,79.0367,79.0933,79.0179,79.0933,66395.0
2023-04-04 14:45:00,83.91,83.92,83.85,83.86,55599.0,79.1027,79.1121,79.0461,79.0556,55599.0
2023-04-04 14:50:00,83.86,83.94,83.86,83.94,51882.0,79.0556,79.131,79.0556,79.131,51882.0
2023-04-04 14:55:00,83.94,83.95,83.85,83.91,81618.0,79.131,79.1404,79.0461,79.1027,81618.0
2023-04-04 15:00:00,83.9,83.98,83.86,83.96,81014.0,79.0933,79.1687,79.0556,79.1498,81014.0
2023-04-04 15:05:00,83.95,83.97,83.9,83.95,57551.0,79.1404,79.1593,79.0933,79.1404,57551.0
2023-04-04 15:10:00,83.95,83.99,83.93,83.98,88232.0,79.1404,79.1781,79.1216,79.1687,88232.0
2023-04-04 15:15:00,83.98,84.02,83.93,83.98,185045.0,79.1687,79.2064,79.1216,79.1687,185045.0
2023-04-04 15:20:00,83.98,84.06,83.9,83.92,146891.0,79.1687,79.2441,79.0933,79.1121,146891.0
2023-04-04 15:25:00,83.92,83.93,83.87,83.88,183981.0,79.1121,79.1216,79.065,79.0744,183981.0
2023-04-04 15:30:00,83.89,83.89,83.76,83.77,264500.0,79.0838,79.0838,78.9613,78.9707,264500.0
2023-04-04 15:35:00,83.76,83.86,83.75,83.8,288541.0,78.9613,79.0556,78.9519,78.999,288541.0
2023-04-04 15:40:00,83.81,83.9,83.79,83.85,384965.0,79.0084,79.0933,78.9896,79.0461,384965.0
2023-04-04 15:45:00,83.85,83.91,83.82,83.91,413189.0,79.0461,79.1027,79.0179,79.1027,413189.0
2023-04-04 15:50:00,83.91,84.05,83.91,84.01,593950.0,79.1027,79.2347,79.1027,79.197,593950.0
2023-04-04 15:55:00,84.01,84.18,83.99,84.15,1245580.0,79.197,79.3572,79.1781,79.3289,1245580.0
2023-04-05 09:30:00,83.88,84.21,83.88,84.05,67846.0,79.0744,79.3855,79.0744,79.2347,67846.0
2023-04-05 09:35:00,84.04,84.29,84.04,84.24,99667.0,79.2253,79.4609,79.2253,79.4138,99667.0
2023-04-05 09:40:00,84.23,84.34,84.17,84.34,130433.0,79.4044,79.5081,79.3478,79.5081,130433.0
2023-04-05 09:45:00,84.34,84.51,84.3,84.35,110033.0,79.5081,79.6683,79.4704,79.5175,110033.0
2023-04-05 09:50:00,84.35,84.43,84.3,84.34,112274.0,79.5175,79.5929,79.4704,79.5081,112274.0
2023-04-05 09:55:00,84.33,84.34,84.1,84.11,64508.0,79.4986,79.5081,79.2818,79.2912,64508.0
2023-04-05 10:00:00,84.12,84.23,84.01,84.09,192050.0,79.3007,79.4044,79.197,79.2724,192050.0
2023-04-05 10:05:00,84.1,84.19,83.99,84.06,127235.0,79.2818,79.3667,79.1781,79.2441,127235.0
2023-04-05 10:10:00,84.05,84.07,83.89,83.97,127706.0,79.2347,79.2535,79.0838,79.1593,127706.0
2023-04-05 10:15:00,83.97,84.07,83.92,84.07,54759.0,79.1593,79.2535,79.1121,79.2535,54759.0
2023-04-05 10:20:00,84.08,84.25,84.08,84.21,63821.0,79.263,79.4232,79.263,79.3855,63821.0
2023-04-05 10:25:00,84.22,84.22,84.1,84.12,54853.0,79.3949,79.3949,79.2818,79.3007,54853.0
2023-04-05 10:30:00,84.12,84.22,84.09,84.19,56960.0,79.3007,79.3949,79.2724,79.3667,56960.0
2023-04-05 10:35:00,84.2,84.21,84.04,84.04,61879.0,79.3761,79.3855,79.2253,79.2253,61879.0
2023-04-05 10:40:00,84.04,84.06,83.94,83.96,62260.0,79.2253,79.2441,79.131,79.1498,62260.0
2023-04-05 10:45:00,83.96,84.05,83.95,84.02,78072.0,79.1498,79.2347,79.1404,79.2064,78072.0
2023-04-05 10:50:00,84.02,84.03,83.96,83.99,82763.0,79.2064,79.2158,79.1498,79.1781,82763.0
2023-04-05 10:55:00,83.98,84.01,83.92,84.0,62708.0,79.1687,79.197,79.1121,79.1875,62708.0
2023-04-05 11:00:00,84.0,84.0,83.9,83.99,79957.0,79.1875,79.1875,79.0933,79.1781,79957.0
2023-04-05 11:05:00,83.99,84.05,83.97,83.98,54925.0,79.1781,79.2347,79.1593,79.1687,54925.0
2023-04-05 11:10:00,83.99,84.09,83.94,84.09,74642.0,79.1781,79.2724,79.131,79.2724,74642.0
2023-04-05 11:15:00,84.09,84.13,84.08,84.11,45615.0,79.2724,79.3101,79.263,79.2912,45615.0
2023-04-05 11:20:00,84.11,84.13,84.06,84.07,46852.0,79.2912,79.3101,79.2441,79.2535,46852.0
2023-04-05 11:25:00,84.07,84.09,84.02,84.07,75992.0,79.2535,79.2724,79.2064,79.2535,75992.0
2023-04-05 11:30:00,84.08,84.18,84.05,84.14,54179.0,79.263,79.3572,79.2347,79.3195,54179.0
2023-04-05 11:35:00,84.13,84.2,84.11,84.13,82951.0,79.3101,79.3761,79.2912,79.3101,82951.0
2023-04-05 11:40:00,84.14,84.17,84.11,84.12,59955.0,79.3195,79.3478,79.2912,79.3007,59955.0
2023-04-05 11:45:00,84.13,84.19,84.1,84.12,74095.0,79.3101,79.3667,79.2818,79.3007,74095.0
2023-04-05 11:50:00,84.11,84.18,84.11,84.14,35390.0,79.2912,79.3572,79.2912,79.3195,35390.0
2023-04-05 11:55:00,84.14,84.21,84.13,84.18,54786.0,79.3195,79.3855,79.3101,79.3572,54786.0
2023-04-05 12:00:00,84.17,84.19,84.09,84.13,103343.0,79.3478,79.3667,79.2724,79.3101,103343.0
2023-04-05 12:05:00,84.14,84.15,84.06,84.09,42925.0,79.3195,79.3289,79.2441,79.2724,42925.0
2023-04-05 12:10:00,84.09,84.13,84.07,84.11,47209.0,79.2724,79.3101,79.2535,79.2912,47209.0
2023-04-05 12:15:00,84.11,84.19,84.08,84.19,68377.0,79.2912,79.3667,79.263,79.3667,68377.0
2023-04-05 12:20:00,84.2,84.2,84.12,84.17,64967.0,79.3761,79.3761,79.3007,79.3478,64967.0
2023-04-05 12:25:00,84.17,84.17,83.99,84.08,109060.0,79.3478,79.3478,79.1781,79.263,109060.0
2023-04-05 12:30:00,84.08,84.08,83.97,84.03,52143.0,79.263,79.263,79.1593,79.2158,52143.0
2023-04-05 12:35:00,84.04,84.13,84.02,84.11,64332.0,79.2253,79.3101,79.2064,79.2912,64332.0
2023-04-05 12:40:00,84.12,84.16,84.1,84.15,58407.0,79.3007,79.3384,79.2818,79.3289,58407.0
2023-04-05 12:45:00,84.15,84.16,84.07,84.09,76387.0,79.3289,79.3384,79.2535,79.2724,76387.0
2023-04-05 12:50:00,84.09,84.15,84.02,84.14,64429.0,79.2724,79.3289,79.2064,79.3195,64429.0
2023-04-05 12:55:00,84.14,84.16,84.09,84.1,85545.0,79.3195,79.3384,79.2724,79.2818,85545.0
2023-04-05 13:00:00,84.11,84.15,84.07,84.15,59635.0,79.2912,79.3289,79.2535,79.3289,59635.0
2023-04-05 13:05:00,84.16,84.23,84.1,84.1,72353.0,79.3384,79.4044,79.2818,79.2818,72353.0
2023-04-05 13:10:00,84.1,84.28,84.1,84.23,63416.0,79.2818,79.4515,79.2818,79.4044,63416.0
2023-04-05 13:15:00,84.23,84.31,84.23,84.31,32574.0,79.4044,79.4798,79.4044,79.4798,32574.0
2023-04-05 13:20:00,84.31,84.4,84.31,84.39,85211.0,79.4798,79.5646,79.4798,79.5552,85211.0
2023-04-05 13:25:00,84.39,84.45,84.37,84.37,29891.0,79.5552,79.6118,79.5363,79.5363,29891.0
2023-04-05 13:30:00,84.38,84.4,84.31,84.31,23289.0,79.5458,79.5646,79.4798,79.4798,23289.0
2023-04-05 13:35:00,84.3,84.33,84.27,84.3,43664.0,79.4704,79.4986,79.4421,79.4704,43664.0
2023-04-05 13:40:00,84.3,84.3,84.2,84.23,40755.0,79.4704,79.4704,79.3761,79.4044,40755.0
2023-04-05 13:45:00,84.22,84.23,84.13,84.17,46629.0,79.3949,79.4044,79.3101,79.3478,46629.0
2023-04-05 13:50:00,84.18,84.26,84.18,84.22,19761.0,79.3572,79.4326,79.3572,79.3949,19761.0
2023-04-05 13:55:00,84.22,84.26,84.21,84.25,26270.0,79.3949,79.4326,79.3855,79.4232,26270.0
2023-04-05 14:00:00,84.26,84.29,84.2,84.25,49282.0,79.4326,79.4609,79.3761,79.4232,49282.0
2023-04-05 14:05:00,84.25,84.26,84.13,84.14,28249.0,79.4232,79.4326,79.3101,79.3195,28249.0
2023-04-05 14:10:00,84.15,84.16,84.05,84.11,67724.0,79.3289,79.3384,79.2347,79.2912,67724.0
2023-04-05 14:15:00,84.1,84.14,84.08,84.09,57668.0,79.2818,79.3195,79.263,79.2724,57668.0
2023-04-05 14:20:00,84.09,84.09,84.01,84.01,56456.0,79.2724,79.2724,79.197,79.197,56456.0
2023-04-05 14:25:00,84.01,84.03,83.96,83.96,63071.0,79.197,79.2158,79.1498,79.1498,63071.0
2023-04-05 14:30:00,83.96,83.99,83.94,83.95,54580.0,79.1498,79.1781,79.131,79.1404,54580.0
2023-04-05 14:35:00,83.94,84.01,83.94,83.97,78612.0,79.131,79.197,79.131,79.1593,78612.0
2023-04-05 14:40:00,83.97,83.99,83.87,83.92,139535.0,79.1593,79.1781,79.065,79.1121,139535.0
2023-04-05 14:45:00,83.92,83.97,83.9,83.91,81823.0,79.1121,79.1593,79.0933,79.1027,81823.0
2023-04-05 14:50:00,83.91,83.94,83.83,83.84,82170.0,79.1027,79.131,79.0273,79.0367,82170.0
2023-04-05 14:55:00,83.84,83.88,83.81,83.84,85037.0,79.0367,79.0744,79.0084,79.0367,85037.0
2023-04-05 15:00:00,83.84,83.86,83.72,83.76,125254.0,79.0367,79.0556,78.9236,78.9613,125254.0
2023-04-05 15:05:00,83.76,83.79,83.64,83.67,234719.0,78.9613,78.9896,78.8482,78.8764,234719.0
2023-04-05 15:10:00,83.68,83.73,83.66,83.71,105221.0,78.8859,78.933,78.867,78.9142,105221.0
2023-04-05 15:15:00,83.71,83.77,83.69,83.72,136606.0,78.9142,78.9707,78.8953,78.9236,136606.0
2023-04-05 15:20:00,83.72,83.84,83.71,83.79,117054.0,78.9236,79.0367,78.9142,78.9896,117054.0
2023-04-05 15:25:00,83.79,83.91,83.78,83.9,60561.0,78.9896,79.1027,78.9801,79.0933,60561.0
2023-04-05 15:30:00,83.91,84.06,83.91,84.03,177212.0,79.1027,79.2441,79.1027,79.2158,177212.0
2023-04-05 15:35:00,84.03,84.05,83.83,83.83,330649.0,79.2158,79.2347,79.0273,79.0273,330649.0
2023-04-05 15:40:00,83.83,83.86,83.79,83.81,325182.0,79.0273,79.0556,78.9896,79.0084,325182.0
2023-04-05 15:45:00,83.81,83.83,83.73,83.75,485300.0,79.0084,79.0273,78.933,78.9519,485300.0
2023-04-05 15:50:00,83.76,83.87,83.75,83.84,587441.0,78.9613,79.065,78.9519,79.0367,587441.0
2023-04-05 15:55:00,83.85,83.9,83.72,83.75,1431561.0,79.0461,79.0933,78.9236,78.9519,1431561.0
2023-04-06 09:30:00,83.99,84.12,83.83,83.98,117809.0,79.1781,79.3007,79.0273,79.1687,117809.0
2023-04-06 09:35:00,83.98,84.07,83.89,83.89,174057.0,79.1687,79.2535,79.0838,79.0838,174057.0
2023-04-06 09:40:00,83.89,84.01,83.8,83.86,189821.0,79.0838,79.197,78.999,79.0556,189821.0
2023-04-06 09:45:00,83.86,83.88,83.78,83.86,66431.0,79.0556,79.0744,78.9801,79.0556,66431.0
2023-04-06 09:50:00,83.86,83.93,83.76,83.8,52904.0,79.0556,79.1216,78.9613,78.999,52904.0
2023-04-06 09:55:00,83.8,83.81,83.71,83.73,94613.0,78.999,79.0084,78.9142,78.933,94613.0
2023-04-06 10:00:00,83.73,83.87,83.71,83.86,76216.0,78.933,79.065,78.9142,79.0556,76216.0
2023-04-06 10:05:00,83.87,83.93,83.84,83.9,80439.0,79.065,79.1216,79.0367,79.0933,80439.0
2023-04-06 10:10:00,83.9,84.01,83.87,83.97,95369.0,79.0933,79.197,79.065,79.1593,95369.0
2023-04-06 10:15:00,83.95,83.96,83.64,83.77,115143.0,79.1404,79.1498,78.8482,78.9707,115143.0
2023-04-06 10:20:00,83.78,83.8,83.72,83.73,68592.0,78.9801,78.999,78.9236,78.933,68592.0
2023-04-06 10:25:00,83.74,83.76,83.55,83.56,164667.0,78.9424,78.9613,78.7633,78.7728,164667.0
2023-04-06 10:30:00,83.56,83.66,83.49,83.66,242467.0,78.7728,78.867,78.7068,78.867,242467.0
2023-04-06 10:35:00,83.66,83.7,83.48,83.56,129962.0,78.867,78.9047,78.6973,78.7728,129962.0
2023-04-06 10:40:00,83.55,83.56,83.44,83.54,127887.0,78.7633,78.7728,78.6596,78.7539,127887.0
2023-04-06 10:45:00,83.53,83.57,83.5,83.52,124119.0,78.7445,78.7822,78.7162,78.735,124119.0
2023-04-06 10:50:00,83.51,83.52,83.35,83.37,114057.0,78.7256,78.735,78.5748,78.5936,114057.0
2023-04-06 10:55:00,83.36,83.5,83.34,83.49,104812.0,78.5842,78.7162,78.5654,78.7068,104812.0
2023-04-06 11:00:00,83.49,83.56,83.43,83.55,89313.0,78.7068,78.7728,78.6502,78.7633,89313.0
2023-04-06 11:05:00,83.55,83.57,83.52,83.52,118746.0,78.7633,78.7822,78.735,78.735,118746.0
2023-04-06 11:10:00,83.51,83.53,83.44,83.52,96163.0,78.7256,78.7445,78.6596,78.735,96163.0
2023-04-06 11:15:00,83.53,83.6,83.52,83.6,73196.0,78.7445,78.8105,78.735,78.8105,73196.0
2023-04-06 11:20:00,83.6,83.64,83.53,83.53,89495.0,78.8105,78.8482,78.7445,78.7445,89495.0
2023-04-06 11:25:00,83.52,83.61,83.5,83.59,66769.0,78.735,78.8199,78.7162,78.801,66769.0
2023-04-06 11:30:00,83.6,83.65,83.57,83.64,56702.0,78.8105,78.8576,78.7822,78.8482,56702.0
2023-04-06 11:35:00,83.64,83.7,83.62,83.67,66074.0,78.8482,78.9047,78.8293,78.8764,66074.0
2023-04-06 11:40:00,83.68,83.75,83.67,83.73,54304.0,78.8859,78.9519,78.8764,78.933,54304.0
2023-04-06 11:45:00,83.73,83.77,83.68,83.73,67879.0,78.933,78.9707,78.8859,78.933,67879.0
2023-04-06 11:50:00,83.74,83.76,83.7,83.73,57729.0,78.9424,78.9613,78.9047,78.933,57729.0
2023-04-06 11:55:00,83.74,83.8,83.74,83.78,55091.0,78.9424,78.999,78.9424,78.9801,55091.0
2023-04-06 12:00:00,83.79,83.87,83.75,83.76,89681.0,78.9896,79.065,78.9519,78.9613,89681.0
2023-04-06 12:05:00,83.77,83.85,83.77,83.79,63598.0,78.9707,79.0461,78.9707,78.9896,63598.0
2023-04-06 12:10:00,83.8,83.89,83.8,83.88,48977.0,78.999,79.0838,78.999,79.0744,48977.0
2023-04-06 12:15:00,83.88,83.91,83.85,83.88,57249.0,79.0744,79.1027,79.0461,79.0744,57249.0
2023-04-06 12:20:00,83.87,83.88,83.82,83.86,62314.0,79.065,79.0744,79.0179,79.0556,62314.0
2023-04-06 12:25:00,83.86,83.86,83.82,83.84,58570.0,79.0556,79.0556,79.0179,79.0367,58570.0
2023-04-06 12:30:00,83.84,83.96,83.84,83.93,77871.0,79.0367,79.1498,79.0367,79.1216,77871.0
2023-04-06 12:35:00,83.93,84.04,83.93,84.04,78715.0,79.1216,79.2253,79.1216,79.2253,78715.0
2023-04-06 12:40:00,84.04,84.08,84.0,84.07,50810.0,79.2253,79.263,79.1875,79.2535,50810.0
2023-04-06 12:45:00,84.07,84.13,84.02,84.09,65636.0,79.2535,79.3101,79.2064,79.2724,65636.0
2023-04-06 12:50:00,84.08,84.18,84.05,84.17,72601.0,79.263,79.3572,79.2347,79.3478,72601.0
2023-04-06 12:55:00,84.16,84.18,84.11,84.13,58532.0,79.3384,79.3572,79.2912,79.3101,58532.0
2023-04-06 13:00:00,84.13,84.17,84.08,84.13,84656.0,79.3101,79.3478,79.263,79.3101,84656.0
2023-04-06 13:05:00,84.13,84.14,84.08,84.12,56464.0,79.3101,79.3195,79.263,79.3007,56464.0
2023-04-06 13:10:00,84.12,84.13,84.08,84.09,67538.0,79.3007,79.3101,79.263,79.2724,67538.0
2023-04-06 13:15:00,84.09,84.12,84.05,84.08,64147.0,79.2724,79.3007,79.2347,79.263,64147.0
2023-04-06 13:20:00,84.09,84.13,84.07,84.08,55883.0,79.2724,79.3101,79.2535,79.263,55883.0
2023-04-06 13:25:00,84.07,84.08,84.03,84.03,43444.0,79.2535,79.263,79.2158,79.2158,43444.0
2023-04-06 13:30:00,84.04,84.08,83.93,83.94,95855.0,79.2253,79.263,79.1216,79.131,95855.0
2023-04-06 13:35:00,83.94,83.98,83.94,83.97,50621.0,79.131,79.1687,79.131,79.1593,50621.0
2023-04-06 13:40:00,83.97,83.97,83.93,83.95,47955.0,79.1593,79.1593,79.1216,79.1404,47955.0
2023-04-06 13:45:00,83.96,83.96,83.91,83.92,38698.0,79.1498,79.1498,79.1027,79.1121,38698.0
2023-04-06 13:50:00,83.92,83.92,83.85,83.85,59271.0,79.1121,79.1121,79.0461,79.0461,59271.0
2023-04-06 13:55:00,83.84,83.86,83.8,83.81,44905.0,79.0367,79.0556,78.999,79.0084,44905.0
2023-04-06 14:00:00,83.81,83.82,83.75,83.77,51166.0,79.0084,79.0179,78.9519,78.9707,51166.0
2023-04-06 14:05:00,83.76,83.84,83.75,83.84,29606.0,78.9613,79.0367,78.9519,79.0367,29606.0
2023-04-06 14:10:00,83.84,83.86,83.82,83.85,57841.0,79.0367,79.0556,79.0179,79.0461,57841.0
2023-04-06 14:15:00,83.86,83.89,83.8,83.82,81761.0,79.0556,79.0838,78.999,79.0179,81761.0
2023-04-06 14:20:00,83.82,83.86,83.81,83.84,46757.0,79.0179,79.0556,79.0084,79.0367,46757.0
2023-04-06 14:25:00,83.83,83.84,83.77,83.81,53448.0,79.0273,79.0367,78.9707,79.0084,53448.0
2023-04-06 14:30:00,83.81,83.85,83.79,83.81,55570.0,79.0084,79.0461,78.9896,79.0084,55570.0
2023-04-06 14:35:00,83.8,83.89,83.79,83.87,61951.0,78.999,79.0838,78.9896,79.065,61951.0
2023-04-06 14:40:00,83.87,83.9,83.83,83.9,43167.0,79.065,79.0933,79.0273,79.0933,43167.0
2023-04-06 14:45:00,83.9,83.9,83.87,83.88,32372.0,79.0933,79.0933,79.065,79.0744,32372.0
2023-04-06 14:50:00,83.88,83.95,83.85,83.95,44310.0,79.0744,79.1404,79.0461,79.1404,44310.0
2023-04-06 14:55:00,83.95,83.95,83.89,83.93,48791.0,79.1404,79.1404,79.0838,79.1216,48791.0
2023-04-06 15:00:00,83.94,83.97,83.9,83.91,26036.0,79.131,79.1593,79.0933,79.1027,26036.0
2023-04-06 15:05:00,83.91,83.97,83.9,83.94,28494.0,79.1027,79.1593,79.0933,79.131,28494.0
2023-04-06 15:10:00,83.94,83.97,83.92,83.97,47695.0,79.131,79.1593,79.1121,79.1593,47695.0
2023-04-06 15:15:00,83.96,83.97,83.9,83.91,76876.0,79.1498,79.1593,79.0933,79.1027,76876.0
2023-04-06 15:20:00,83.91,83.92,83.8,83.81,85718.0,79.1027,79.1121,78.999,79.0084,85718.0
2023-04-06 15:25:00,83.81,83.93,83.8,83.93,131413.0,79.0084,79.1216,78.999,79.1216,131413.0
2023-04-06 15:30:00,83.93,83.99,83.91,83.91,248762.0,79.1216,79.1781,79.1027,79.1027,248762.0
2023-04-06 15:35:00,83.92,84.0,83.91,83.98,237905.0,79.1121,79.1875,79.1027,79.1687,237905.0
2023-04-06 15:40:00,83.98,84.01,83.96,84.01,229054.0,79.1687,79.197,79.1498,79.197,229054.0
2023-04-06 15:45:00,84.0,84.11,83.99,84.1,298548.0,79.1875,79.2912,79.1781,79.2818,298548.0
2023-04-06 15:50:00,84.11,84.25,84.1,84.24,513519.0,79.2912,79.4232,79.2818,79.4138,513519.0
2023-04-06 15:55:00,84.24,84.3,84.17,84.27,1164714.0,79.4138,79.4704,79.3478,79.4421,1164714.0
2023-04-10 09:30:00,83.78,83.91,83.57,83.63,102497.0,78.9801,79.1027,78.7822,78.8387,102497.0
2023-04-10 09:35:00,83.62,83.74,83.53,83.71,70318.0,78.8293,78.9424,78.7445,78.9142,70318.0
2023-04-10 09:40:00,83.72,83.96,83.72,83.87,55477.0,78.9236,79.1498,78.9236,79.065,55477.0
2023-04-10 09:45:00,83.86,84.02,83.84,83.9,62088.0,79.0556,79.2064,79.0367,79.0933,62088.0
2023-04-10 09:50:00,83.91,83.95,83.71,83.76,79287.0,79.1027,79.1404,78.9142,78.9613,79287.0
2023-04-10 09:55:00,83.77,83.78,83.54,83.63,75989.0,78.9707,78.9801,78.7539,78.8387,75989.0
2023-04-10 10:00:00,83.62,83.88,83.6,83.88,31550.0,78.8293,79.0744,78.8105,79.0744,31550.0
2023-04-10 10:05:00,83.86,83.93,83.76,83.93,64686.0,79.0556,79.1216,78.9613,79.1216,64686.0
2023-04-10 10:10:00,83.93,83.94,83.87,83.94,32341.0,79.1216,79.131,79.065,79.131,32341.0
2023-04-10 10:15:00,83.95,83.98,83.88,83.88,31711.0,79.1404,79.1687,79.0744,79.0744,31711.0
2023-04-10 10:20:00,83.86,83.92,83.81,83.83,39993.0,79.0556,79.1121,79.0084,79.0273,39993.0
2023-04-10 10:25:00,83.82,83.82,83.68,83.71,19338.0,79.0179,79.0179,78.8859,78.9142,19338.0
2023-04-10 10:30:00,83.72,83.77,83.69,83.73,27411.0,78.9236,78.9707,78.8953,78.933,27411.0
2023-04-10 10:35:00,83.73,83.83,83.73,83.74,47494.0,78.933,79.0273,78.933,78.9424,47494.0
2023-04-10 10:40:00,83.74,83.77,83.7,83.77,56877.0,78.9424,78.9707,78.9047,78.9707,56877.0
2023-04-10 10:45:00,83.76,83.76,83.61,83.67,67232.0,78.9613,78.9613,78.8199,78.8764,67232.0
2023-04-10 10:50:00,83.66,83.75,83.66,83.68,33492.0,78.867,78.9519,78.867,78.8859,33492.0
2023-04-10 10:55:00,83.68,83.73,83.68,83.69,19266.0,78.8859,78.933,78.8859,78.8953,19266.0
2023-04-10 11:00:00,83.69,83.75,83.68,83.71,49613.0,78.8953,78.9519,78.8859,78.9142,49613.0
2023-04-10 11:05:00,83.7,83.75,83.67,83.67,20530.0,78.9047,78.9519,78.8764,78.8764,20530.0
2023-04-10 11:10:00,83.67,83.74,83.66,83.69,21836.0,78.8764,78.9424,78.867,78.8953,21836.0
2023-04-10 11:15:00,83.69,83.73,83.66,83.7,20180.0,78.8953,78.933,78.867,78.9047,20180.0
2023-04-10 11:20:00,83.7,83.71,83.55,83.56,28953.0,78.9047,78.9142,78.7633,78.7728,28953.0
2023-04-10 11:25:00,83.55,83.56,83.47,83.5,25691.0,78.7633,78.7728,78.6879,78.7162,25691.0
2023-04-10 11:30:00,83.51,83.58,83.51,83.54,24904.0,78.7256,78.7916,78.7256,78.7539,24904.0
2023-04-10 11:35:00,83.55,83.59,83.51,83.59,30232.0,78.7633,78.801,78.7256,78.801,30232.0
2023-04-10 11:40:00,83.59,83.66,83.56,83.6,53096.0,78.801,78.867,78.7728,78.8105,53096.0
2023-04-10 11:45:00,83.6,83.63,83.57,83.61,26758.0,78.8105,78.8387,78.7822,78.8199,26758.0
2023-04-10 11:50:00,83.6,83.6,83.51,83.52,23010.0,78.8105,78.8105,78.7256,78.735,23010.0
2023-04-10 11:55:00,83.51,83.54,83.46,83.48,13598.0,78.7256,78.7539,78.6785,78.6973,13598.0
2023-04-10 12:00:00,83.48,83.53,83.44,83.46,53613.0,78.6973,78.7445,78.6596,78.6785,53613.0
2023-04-10 12:05:00,83.45,83.45,83.38,83.41,21630.0,78.6691,78.6691,78.6031,78.6313,21630.0
2023-04-10 12:10:00,83.41,83.45,83.4,83.44,21226.0,78.6313,78.6691,78.6219,78.6596,21226.0
2023-04-10 12:15:00,83.43,83.47,83.39,83.42,27236.0,78.6502,78.6879,78.6125,78.6408,27236.0
2023-04-10 12:20:00,83.43,83.45,83.4,83.4,34337.0,78.6502,78.6691,78.6219,78.6219,34337.0
2023-04-10 12:25:00,83.4,83.43,83.38,83.42,22824.0,78.6219,78.6502,78.6031,78.6408,22824.0
2023-04-10 12:30:00,83.42,83.53,83.4,83.52,24131.0,78.6408,78.7445,78.6219,78.735,24131.0
2023-04-10 12:35:00,83.53,83.71,83.52,83.7,34434.0,78.7445,78.9142,78.735,78.9047,34434.0
2023-04-10 12:40:00,83.7,83.73,83.66,83.71,31910.0,78.9047,78.933,78.867,78.9142,31910.0
2023-04-10 12:45:00,83.72,83.76,83.67,83.75,25278.0,78.9236,78.9613,78.8764,78.9519,25278.0
2023-04-10 12:50:00,83.75,83.84,83.72,83.82,15954.0,78.9519,79.0367,78.9236,79.0179,15954.0
2023-04-10 12:55:00,83.82,83.9,83.82,83.89,13819.0,79.0179,79.0933,79.0179,79.0838,13819.0
2023-04-10 13:00:00,83.89,83.94,83.88,83.91,15694.0,79.0838,79.131,79.0744,79.1027,15694.0
2023-04-10 13:05:00,83.9,83.97,83.9,83.97,16813.0,79.0933,79.1593,79.0933,79.1593,16813.0
2023-04-10 13:10:00,83.98,84.0,83.96,84.0,16575.0,79.1687,79.1875,79.1498,79.1875,16575.0
2023-04-10 13:15:00,83.99,84.08,83.99,84.07,13061.0,79.1781,79.263,79.1781,79.2535,13061.0
2023-04-10 13:20:00,84.07,84.07,84.01,84.02,29191.0,79.2535,79.2535,79.197,79.2064,29191.0
2023-04-10 13:25:00,84.03,84.03,83.99,84.01,7432.0,79.2158,79.2158,79.1781,79.197,7432.0
2023-04-10 13:30:00,84.05,84.07,84.01,84.04,6429.0,79.2347,79.2535,79.197,79.2253,6429.0
2023-04-10 13:35:00,84.05,84.06,83.98,83.99,12843.0,79.2347,79.2441,79.1687,79.1781,12843.0
2023-04-10 13:40:00,84.0,84.01,83.95,84.01,37278.0,79.1875,79.197,79.1404,79.197,37278.0
2023-04-10 13:45:00,84.0,84.14,84.0,84.13,16824.0,79.1875,79.3195,79.1875,79.3101,16824.0
2023-04-10 13:50:00,84.12,84.17,84.11,84.11,11386.0,79.3007,79.3478,79.2912,79.2912,11386.0
2023-04-10 13:55:00,84.12,84.15,84.09,84.1,15671.0,79.3007,79.3289,79.2724,79.2818,15671.0
2023-04-10 14:00:00,84.13,84.13,84.02,84.04,12733.0,79.3101,79.3101,79.2064,79.2253,12733.0
2023-04-10 14:05:00,84.06,84.12,84.04,84.08,19146.0,79.2441,79.3007,79.2253,79.263,19146.0
2023-04-10 14:10:00,84.08,84.13,84.07,84.1,29923.0,79.263,79.3101,79.2535,79.2818,29923.0
2023-04-10 14:15:00,84.11,84.22,84.11,84.2,17216.0,79.2912,79.3949,79.2912,79.3761,17216.0
2023-04-10 14:20:00,84.2,84.3,84.18,84.19,23032.0,79.3761,79.4704,79.3572,79.3667,23032.0
2023-04-10 14:25:00,84.19,84.24,84.16,84.23,27188.0,79.3667,79.4138,79.3384,79.4044,27188.0
2023-04-10 14:30:00,84.24,84.27,84.22,84.24,31200.0,79.4138,79.4421,79.3949,79.4138,31200.0
2023-04-10 14:35:00,84.25,84.29,84.22,84.24,35147.0,79.4232,79.4609,79.3949,79.4138,35147.0
2023-04-10 14:40:00,84.24,84.24,84.13,84.14,22481.0,79.4138,79.4138,79.3101,79.3195,22481.0
2023-04-10 14:45:00,84.14,84.16,84.1,84.11,10300.0,79.3195,79.3384,79.2818,79.2912,10300.0
2023-04-10 14:50:00,84.13,84.24,84.13,84.2,10339.0,79.3101,79.4138,79.3101,79.3761,10339.0
2023-04-10 14:55:00,84.2,84.27,84.19,84.25,25209.0,79.3761,79.4421,79.3667,79.4232,25209.0
2023-04-10 15:00:00,84.25,84.36,84.25,84.33,25416.0,79.4232,79.5269,79.4232,79.4986,25416.0
2023-04-10 15:05:00,84.33,84.38,84.27,84.37,14700.0,79.4986,79.5458,79.4421,79.5363,14700.0
2023-04-10 15:10:00,84.37,84.38,84.3,84.31,28148.0,79.5363,79.5458,79.4704,79.4798,28148.0
2023-04-10 15:15:00,84.31,84.47,84.3,84.44,87121.0,79.4798,79.6306,79.4704,79.6023,87121.0
2023-04-10 15:20:00,84.44,84.44,84.37,84.39,48171.0,79.6023,79.6023,79.5363,79.5552,48171.0
2023-04-10 15:25:00,84.38,84.38,84.3,84.31,73504.0,79.5458,79.5458,79.4704,79.4798,73504.0
2023-04-10 15:30:00,84.31,84.49,84.31,84.46,100966.0,79.4798,79.6495,79.4798,79.6212,100966.0
2023-04-10 15:35:00,84.45,84.49,84.39,84.48,58848.0,79.6118,79.6495,79.5552,79.64,58848.0
2023-04-10 15:40:00,84.48,84.55,84.45,84.48,145025.0,79.64,79.706,79.6118,79.64,145025.0
2023-04-10 15:45:00,84.48,84.6,84.46,84.56,154508.0,79.64,79.7532,79.6212,79.7155,154508.0
2023-04-10 15:50:00,84.56,84.59,84.44,84.48,356294.0,79.7155,79.7437,79.6023,79.64,356294.0
2023-04-10 15:55:00,84.48,84.68,84.48,84.66,617856.0,79.64,79.8286,79.64,79.8097,617856.0
2023-04-11 09:30:00,84.88,84.91,84.55,84.64,91158.0,80.0171,80.0454,79.706,79.7909,91158.0
2023-04-11 09:35:00,84.64,84.69,84.56,84.56,110438.0,79.7909,79.838,79.7155,79.7155,110438.0
2023-04-11 09:40:00,84.55,84.68,84.52,84.64,48228.0,79.706,79.8286,79.6778,79.7909,48228.0
2023-04-11 09:45:00,84.64,84.72,84.58,84.72,81138.0,79.7909,79.8663,79.7343,79.8663,81138.0
2023-04-11 09:50:00,84.72,84.79,84.68,84.72,50055.0,79.8663,79.9323,79.8286,79.8663,50055.0
2023-04-11 09:55:00,84.7,84.76,84.65,84.7,68815.0,79.8474,79.904,79.8003,79.8474,68815.0
2023-04-11 10:00:00,84.7,84.76,84.51,84.56,61735.0,79.8474,79.904,79.6683,79.7155,61735.0
2023-04-11 10:05:00,84.57,84.83,84.57,84.8,54166.0,79.7249,79.97,79.7249,79.9417,54166.0
2023-04-11 10:10:00,84.81,84.85,84.72,84.84,36261.0,79.9511,79.9888,79.8663,79.9794,36261.0
2023-04-11 10:15:00,84.84,84.94,84.83,84.9,48497.0,79.9794,80.0737,79.97,80.036,48497.0
2023-04-11 10:20:00,84.91,84.92,84.84,84.92,41922.0,80.0454,80.0548,79.9794,80.0548,41922.0
2023-04-11 10:25:00,84.94,85.06,84.94,85.05,51928.0,80.0737,80.1868,80.0737,80.1774,51928.0
2023-04-11 10:30:00,85.05,85.1,85.03,85.04,76349.0,80.1774,80.2245,80.1585,80.168,76349.0
2023-04-11 10:35:00,85.03,85.09,84.97,85.0,91293.0,80.1585,80.2151,80.102,80.1303,91293.0
2023-04-11 10:40:00,84.99,85.0,84.81,84.84,79746.0,80.1208,80.1303,79.9511,79.9794,79746.0
2023-04-11 10:45:00,84.83,84.86,84.77,84.78,59077.0,79.97,79.9983,79.9134,79.9229,59077.0
2023-04-11 10:50:00,84.78,84.85,84.73,84.81,15533.0,79.9229,79.9888,79.8757,79.9511,15533.0
2023-04-11 10:55:00,84.82,84.86,84.82,84.84,12025.0,79.9606,79.9983,79.9606,79.9794,12025.0
2023-04-11 11:00:00,84.84,84.97,84.83,84.85,27576.0,79.9794,80.102,79.97,79.9888,27576.0
2023-04-11 11:05:00,84.84,84.86,84.77,84.82,48108.0,79.9794,79.9983,79.9134,79.9606,48108.0
2023-04-11 11:10:00,84.81,84.83,84.73,84.74,41310.0,79.9511,79.97,79.8757,79.8851,41310.0
2023-04-11 11:15:00,84.74,84.84,84.74,84.82,23643.0,79.8851,79.9794,79.8851,79.9606,23643.0
2023-04-11 11:20:00,84.81,84.91,84.81,84.88,19024.0,79.9511,80.0454,79.9511,80.0171,19024.0
2023-04-11 11:25:00,84.9,84.9,84.84,84.86,20897.0,80.036,80.036,79.9794,79.9983,20897.0
2023-04-11 11:30:00,84.85,84.88,84.77,84.78,31007.0,79.9888,80.0171,79.9134,79.9229,31007.0
2023-04-11 11:35:00,84.76,84.78,84.71,84.72,27540.0,79.904,79.9229,79.8569,79.8663,27540.0
2023-04-11 11:40:00,84.73,84.75,84.67,84.67,15950.0,79.8757,79.8946,79.8192,79.8192,15950.0
2023-04-11 11:45:00,84.66,84.72,84.66,84.72,18900.0,79.8097,79.8663,79.8097,79.8663,18900.0
2023-04-11 11:50:00,84.72,84.74,84.64,84.65,30031.0,79.8663,79.8851,79.7909,79.8003,30031.0
2023-04-11 11:55:00,84.64,84.77,84.62,84.75,27424.0,79.7909,79.9134,79.772,79.8946,27424.0
2023-04-11 12:00:00,84.75,84.81,84.74,84.75,19272.0,79.8946,79.9511,79.8851,79.8946,19272.0
2023-04-11 12:05:00,84.76,84.77,84.67,84.71,22327.0,79.904,79.9134,79.8192,79.8569,22327.0
2023-04-11 12:10:00,84.71,84.81,84.71,84.79,23697.0,79.8569,79.9511,79.8569,79.9323,23697.0
2023-04-11 12:15:00,84.8,84.89,84.78,84.89,17671.0,79.9417,80.0266,79.9229,80.0266,17671.0
2023-04-11 12:20:00,84.89,84.92,84.84,84.85,18929.0,80.0266,80.0548,79.9794,79.9888,18929.0
2023-04-11 12:25:00,84.84,84.91,84.83,84.91,26219.0,79.9794,80.0454,79.97,80.0454,26219.0
2023-04-11 12:30:00,84.91,84.99,84.9,84.97,47802.0,80.0454,80.1208,80.036,80.102,47802.0
2023-04-11 12:35:00,84.97,84.99,84.89,84.9,46079.0,80.102,80.1208,80.0266,80.036,46079.0
2023-04-11 12:40:00,84.9,84.95,84.89,84.92,26508.0,80.036,80.0831,80.0266,80.0548,26508.0
2023-04-11 12:45:00,84.94,84.95,84.89,84.89,25793.0,80.0737,80.0831,80.0266,80.0266,25793.0
2023-04-11 12:50:00,84.9,84.94,84.86,84.93,20430.0,80.036,80.0737,79.9983,80.0643,20430.0
2023-04-11 12:55:00,84.92,84.99,84.92,84.98,19648.0,80.0548,80.1208,80.0548,80.1114,19648.0
2023-04-11 13:00:00,84.98,85.02,84.97,85.02,33130.0,80.1114,80.1491,80.102,80.1491,33130.0
2023-04-11 13:05:00,85.03,85.12,85.03,85.08,32047.0,80.1585,80.2434,80.1585,80.2057,32047.0
2023-04-11 13:10:00,85.09,85.1,84.99,85.06,34390.0,80.2151,80.2245,80.1208,80.1868,34390.0
2023-04-11 13:15:00,85.06,85.13,85.05,85.11,21624.0,80.1868,80.2528,80.1774,80.2339,21624.0
2023-04-11 13:20:00,85.12,85.13,85.02,85.05,24916.0,80.2434,80.2528,80.1491,80.1774,24916.0
2023-04-11 13:25:00,85.05,85.07,85.04,85.06,39806.0,80.1774,80.1962,80.168,80.1868,39806.0
2023-04-11 13:30:00,85.05,85.09,85.02,85.04,34169.0,80.1774,80.2151,80.1491,80.168,34169.0
2023-04-11 13:35:00,85.04,85.1,85.03,85.08,30814.0,80.168,80.2245,80.1585,80.2057,30814.0
2023-04-11 13:40:00,85.08,85.1,85.06,85.1,21504.0,80.2057,80.2245,80.1868,80.2245,21504.0
2023-04-11 13:45:00,85.1,85.17,85.09,85.16,29616.0,80.2245,80.2905,80.2151,80.2811,29616.0
2023-04-11 13:50:00,85.17,85.21,85.13,85.19,33113.0,80.2905,80.3282,80.2528,80.3094,33113.0
2023-04-11 13:55:00,85.19,85.25,85.19,85.22,17900.0,80.3094,80.3659,80.3094,80.3376,17900.0
2023-04-11 14:00:00,85.21,85.26,85.19,85.19,21657.0,80.3282,80.3754,80.3094,80.3094,21657.0
2023-04-11 14:05:00,85.2,85.2,85.17,85.19,21500.0,80.3188,80.3188,80.2905,80.3094,21500.0
2023-04-11 14:10:00,85.19,85.23,85.16,85.22,26481.0,80.3094,80.3471,80.2811,80.3376,26481.0
2023-04-11 14:15:00,85.22,85.27,85.2,85.23,17750.0,80.3376,80.3848,80.3188,80.3471,17750.0
2023-04-11 14:20:00,85.22,85.25,85.19,85.2,24160.0,80.3376,80.3659,80.3094,80.3188,24160.0
2023-04-11 14:25:00,85.2,85.25,85.2,85.25,25643.0,80.3188,80.3659,80.3188,80.3659,25643.0
2023-04-11 14:30:00,85.26,85.33,85.26,85.3,31931.0,80.3754,80.4413,80.3754,80.4131,31931.0
2023-04-11 14:35:00,85.31,85.42,85.29,85.41,38196.0,80.4225,80.5262,80.4036,80.5168,38196.0
2023-04-11 14:40:00,85.41,85.56,85.4,85.54,46337.0,80.5168,80.6582,80.5073,80.6393,46337.0
2023-04-11 14:45:00,85.55,85.69,85.54,85.69,42763.0,80.6487,80.7807,80.6393,80.7807,42763.0
2023-04-11 14:50:00,85.7,85.72,85.6,85.62,47635.0,80.7901,80.809,80.6959,80.7147,47635.0
2023-04-11 14:55:00,85.63,85.65,85.53,85.57,44156.0,80.7242,80.743,80.6299,80.6676,44156.0
2023-04-11 15:00:00,85.56,85.56,85.48,85.5,50703.0,80.6582,80.6582,80.5828,80.6016,50703.0
2023-04-11 15:05:00,85.5,85.5,85.33,85.35,80776.0,80.6016,80.6016,80.4413,80.4602,80776.0
2023-04-11 15:10:00,85.35,85.41,85.31,85.41,53283.0,80.4602,80.5168,80.4225,80.5168,53283.0
2023-04-11 15:15:00,85.41,85.46,85.35,85.37,58373.0,80.5168,80.5639,80.4602,80.4791,58373.0
2023-04-11 15:20:00,85.37,85.43,85.35,85.38,41707.0,80.4791,80.5356,80.4602,80.4885,41707.0
2023-04-11 15:25:00,85.37,85.42,85.3,85.36,52949.0,80.4791,80.5262,80.4131,80.4696,52949.0
2023-04-11 15:30:00,85.36,85.49,85.36,85.48,63581.0,80.4696,80.5922,80.4696,80.5828,63581.0
2023-04-11 15:35:00,85.48,85.51,85.37,85.39,93907.0,80.5828,80.611,80.4791,80.4979,93907.0
2023-04-11 15:40:00,85.39,85.39,85.24,85.3,162664.0,80.4979,80.4979,80.3565,80.4131,162664.0
2023-04-11 15:45:00,85.3,85.31,85.15,85.17,144567.0,80.4131,80.4225,80.2717,80.2905,144567.0
2023-04-11 15:50:00,85.17,85.17,85.07,85.12,209041.0,80.2905,80.2905,80.1962,80.2434,209041.0
2023-04-11 15:55:00,85.12,85.13,85.0,85.06,540425.0,80.2434,80.2528,80.1303,80.1868,540425.0
2023-04-12 09:30:00,85.89,85.93,85.45,85.49,230025.0,80.9693,81.007,80.5545,80.5922,230025.0
2023-04-12 09:35:00,85.5,85.72,85.48,85.66,218951.0,80.6016,80.809,80.5828,80.7524,218951.0
2023-04-12 09:40:00,85.66,85.7,85.35,85.48,294052.0,80.7524,80.7901,80.4602,80.5828,294052.0
2023-04-12 09:45:00,85.49,85.56,85.4,85.45,122547.0,80.5922,80.6582,80.5073,80.5545,122547.0
2023-04-12 09:50:00,85.45,85.66,85.36,85.62,54155.0,80.5545,80.7524,80.4696,80.7147,54155.0
2023-04-12 09:55:00,85.63,85.66,85.54,85.56,35750.0,80.7242,80.7524,80.6393,80.6582,35750.0
2023-04-12 10:00:00,85.56,85.75,85.56,85.75,61817.0,80.6582,80.8373,80.6582,80.8373,61817.0
2023-04-12 10:05:00,85.75,85.85,85.66,85.8,48013.0,80.8373,80.9316,80.7524,80.8844,48013.0
2023-04-12 10:10:00,85.8,85.87,85.76,85.77,34503.0,80.8844,80.9504,80.8467,80.8561,34503.0
2023-04-12 10:15:00,85.79,85.87,85.74,85.74,39941.0,80.875,80.9504,80.8279,80.8279,39941.0
2023-04-12 10:20:00,85.75,85.89,85.75,85.79,66380.0,80.8373,80.9693,80.8373,80.875,66380.0
2023-04-12 10:25:00,85.77,85.83,85.64,85.8,53714.0,80.8561,80.9127,80.7336,80.8844,53714.0
2023-04-12 10:30:00,85.8,85.8,85.58,85.59,89298.0,80.8844,80.8844,80.677,80.6864,89298.0
2023-04-12 10:35:00,85.58,85.63,85.46,85.6,46272.0,80.677,80.7242,80.5639,80.6959,46272.0
2023-04-12 10:40:00,85.59,85.75,85.54,85.54,50861.0,80.6864,80.8373,80.6393,80.6393,50861.0
2023-04-12 10:45:00,85.53,85.59,85.48,85.56,49278.0,80.6299,80.6864,80.5828,80.6582,49278.0
2023-04-12 10:50:00,85.54,85.65,85.54,85.61,60813.0,80.6393,80.743,80.6393,80.7053,60813.0
2023-04-12 10:55:00,85.6,85.6,85.51,85.53,44959.0,80.6959,80.6959,80.611,80.6299,44959.0
2023-04-12 11:00:00,85.51,85.59,85.46,85.47,41742.0,80.611,80.6864,80.5639,80.5733,41742.0
2023-04-12 11:05:00,85.45,85.49,85.36,85.38,28070.0,80.5545,80.5922,80.4696,80.4885,28070.0
2023-04-12 11:10:00,85.38,85.4,85.22,85.37,64831.0,80.4885,80.5073,80.3376,80.4791,64831.0
2023-04-12 11:15:00,85.38,85.41,85.35,85.35,99180.0,80.4885,80.5168,80.4602,80.4602,99180.0
2023-04-12 11:20:00,85.35,85.38,85.3,85.38,85213.0,80.4602,80.4885,80.4131,80.4885,85213.0
2023-04-12 11:25:00,85.37,85.47,85.36,85.46,54672.0,80.4791,80.5733,80.4696,80.5639,54672.0
2023-04-12 11:30:00,85.46,85.51,85.44,85.49,30862.0,80.5639,80.611,80.545,80.5922,30862.0
2023-04-12 11:35:00,85.49,85.51,85.38,85.38,60619.0,80.5922,80.611,80.4885,80.4885,60619.0
2023-04-12 11:40:00,85.38,85.42,85.35,85.41,78912.0,80.4885,80.5262,80.4602,80.5168,78912.0
2023-04-12 11:45:00,85.41,85.47,85.37,85.42,80500.0,80.5168,80.5733,80.4791,80.5262,80500.0
2023-04-12 11:50:00,85.41,85.5,85.41,85.5,32385.0,80.5168,80.6016,80.5168,80.6016,32385.0
2023-04-12 11:55:00,85.49,85.56,85.45,85.47,15472.0,80.5922,80.6582,80.5545,80.5733,15472.0
2023-04-12 12:00:00,85.48,85.57,85.45,85.57,20899.0,80.5828,80.6676,80.5545,80.6676,20899.0
2023-04-12 12:05:00,85.56,85.57,85.49,85.51,87649.0,80.6582,80.6676,80.5922,80.611,87649.0
2023-04-12 12:10:00,85.51,85.52,85.43,85.44,22219.0,80.611,80.6205,80.5356,80.545,22219.0
2023-04-12 12:15:00,85.45,85.45,85.32,85.32,60947.0,80.5545,80.5545,80.4319,80.4319,60947.0
2023-04-12 12:20:00,85.32,85.32,85.25,85.26,39345.0,80.4319,80.4319,80.3659,80.3754,39345.0
2023-04-12 12:25:00,85.26,85.39,85.26,85.34,42369.0,80.3754,80.4979,80.3754,80.4508,42369.0
2023-04-12 12:30:00,85.35,85.38,85.34,85.34,21588.0,80.4602,80.4885,80.4508,80.4508,21588.0
2023-04-12 12:35:00,85.33,85.35,85.29,85.3,23654.0,80.4413,80.4602,80.4036,80.4131,23654.0
2023-04-12 12:40:00,85.29,85.29,85.15,85.2,85443.0,80.4036,80.4036,80.2717,80.3188,85443.0
2023-04-12 12:45:00,85.2,85.27,85.17,85.24,40922.0,80.3188,80.3848,80.2905,80.3565,40922.0
2023-04-12 12:50:00,85.24,85.27,85.16,85.26,57913.0,80.3565,80.3848,80.2811,80.3754,57913.0
2023-04-12 12:55:00,85.26,85.37,85.26,85.34,89318.0,80.3754,80.4791,80.3754,80.4508,89318.0
2023-04-12 13:00:00,85.35,85.36,85.19,85.25,152629.0,80.4602,80.4696,80.3094,80.3659,152629.0
2023-04-12 13:05:00,85.25,85.35,85.23,85.34,6297.0,80.3659,80.4602,80.3471,80.4508,6297.0
2023-04-12 13:10:00,85.34,85.43,85.34,85.38,20851.0,80.4508,80.5356,80.4508,80.4885,20851.0
2023-04-12 13:15:00,85.38,85.38,85.3,85.32,42224.0,80.4885,80.4885,80.4131,80.4319,42224.0
2023-04-12 13:20:00,85.33,85.39,85.33,85.39,15490.0,80.4413,80.4979,80.4413,80.4979,15490.0
2023-04-12 13:25:00,85.38,85.52,85.38,85.49,7409.0,80.4885,80.6205,80.4885,80.5922,7409.0
2023-04-12 13:30:00,85.5,85.6,85.5,85.6,10042.0,80.6016,80.6959,80.6016,80.6959,10042.0
2023-04-12 13:35:00,85.59,85.64,85.53,85.54,34140.0,80.6864,80.7336,80.6299,80.6393,34140.0
2023-04-12 13:40:00,85.54,85.63,85.53,85.63,8852.0,80.6393,80.7242,80.6299,80.7242,8852.0
2023-04-12 13:45:00,85.62,85.69,85.61,85.65,12547.0,80.7147,80.7807,80.7053,80.743,12547.0
2023-04-12 13:50:00,85.64,85.67,85.63,85.66,47364.0,80.7336,80.7619,80.7242,80.7524,47364.0
2023-04-12 13:55:00,85.66,85.66,85.61,85.63,21142.0,80.7524,80.7524,80.7053,80.7242,21142.0
2023-04-12 14:00:00,85.62,85.62,85.4,85.54,541162.0,80.7147,80.7147,80.5073,80.6393,541162.0
2023-04-12 14:05:00,85.55,85.59,85.39,85.43,25079.0,80.6487,80.6864,80.4979,80.5356,25079.0
2023-04-12 14:10:00,85.43,85.58,85.39,85.56,24901.0,80.5356,80.677,80.4979,80.6582,24901.0
2023-04-12 14:15:00,85.56,85.58,85.46,85.51,26567.0,80.6582,80.677,80.5639,80.611,26567.0
2023-04-12 14:20:00,85.51,85.54,85.43,85.51,16859.0,80.611,80.6393,80.5356,80.611,16859.0
2023-04-12 14:25:00,85.51,85.51,85.09,85.13,113814.0,80.611,80.611,80.2151,80.2528,113814.0
2023-04-12 14:30:00,85.12,85.12,85.01,85.08,53785.0,80.2434,80.2434,80.1397,80.2057,53785.0
2023-04-12 14:35:00,85.08,85.1,85.03,85.06,55913.0,80.2057,80.2245,80.1585,80.1868,55913.0
2023-04-12 14:40:00,85.05,85.11,85.03,85.1,48841.0,80.1774,80.2339,80.1585,80.2245,48841.0
2023-04-12 14:45:00,85.11,85.13,84.91,84.92,75247.0,80.2339,80.2528,80.0454,80.0548,75247.0
2023-04-12 14:50:00,84.92,84.97,84.86,84.97,46906.0,80.0548,80.102,79.9983,80.102,46906.0
2023-04-12 14:55:00,84.97,85.07,84.95,85.02,45994.0,80.102,80.1962,80.0831,80.1491,45994.0
2023-04-12 15:00:00,85.02,85.11,84.9,84.9,72305.0,80.1491,80.2339,80.036,80.036,72305.0
2023-04-12 15:05:00,84.91,84.96,84.86,84.91,55508.0,80.0454,80.0925,79.9983,80.0454,55508.0
2023-04-12 15:10:00,84.91,84.91,84.76,84.82,69682.0,80.0454,80.0454,79.904,79.9606,69682.0
2023-04-12 15:15:00,84.81,84.81,84.68,84.7,60022.0,79.9511,79.9511,79.8286,79.8474,60022.0
2023-04-12 15:20:00,84.69,84.78,84.63,84.68,59527.0,79.838,79.9229,79.7814,79.8286,59527.0
2023-04-12 15:25:00,84.69,84.7,84.6,84.6,61800.0,79.838,79.8474,79.7532,79.7532,61800.0
2023-04-12 15:30:00,84.6,84.74,84.58,84.66,52482.0,79.7532,79.8851,79.7343,79.8097,52482.0
2023-04-12 15:35:00,84.66,84.74,84.63,84.67,78030.0,79.8097,79.8851,79.7814,79.8192,78030.0
2023-04-12 15:40:00,84.67,84.76,84.6,84.74,86770.0,79.8192,79.904,79.7532,79.8851,86770.0
2023-04-12 15:45:00,84.74,84.85,84.63,84.64,175882.0,79.8851,79.9888,79.7814,79.7909,175882.0
2023-04-12 15:50:00,84.63,84.71,84.58,84.66,153615.0,79.7814,79.8569,79.7343,79.8097,153615.0
2023-04-12 15:55:00,84.66,84.7,84.59,84.69,446040.0,79.8097,79.8474,79.7437,79.838,446040.0
2023-04-13 09:30:00,84.83,84.87,84.41,84.53,110679.0,79.97,80.0077,79.5741,79.6872,110679.0
2023-04-13 09:35:00,84.54,84.58,84.28,84.51,96102.0,79.6966,79.7343,79.4515,79.6683,96102.0
2023-04-13 09:40:00,84.51,84.73,84.46,84.71,132072.0,79.6683,79.8757,79.6212,79.8569,132072.0
2023-04-13 09:45:00,84.71,84.75,84.6,84.63,61266.0,79.8569,79.8946,79.7532,79.7814,61266.0
2023-04-13 09:50:00,84.64,84.68,84.45,84.49,57516.0,79.7909,79.8286,79.6118,79.6495,57516.0
2023-04-13 09:55:00,84.48,84.55,84.29,84.29,37240.0,79.64,79.706,79.4609,79.4609,37240.0
2023-04-13 10:00:00,84.29,84.29,84.12,84.17,56316.0,79.4609,79.4609,79.3007,79.3478,56316.0
2023-04-13 10:05:00,84.18,84.22,84.12,84.2,65625.0,79.3572,79.3949,79.3007,79.3761,65625.0
2023-04-13 10:10:00,84.19,84.4,84.15,84.37,50717.0,79.3667,79.5646,79.3289,79.5363,50717.0
2023-04-13 10:15:00,84.4,84.53,84.38,84.49,56180.0,79.5646,79.6872,79.5458,79.6495,56180.0
2023-04-13 10:20:00,84.5,84.52,84.3,84.42,29739.0,79.6589,79.6778,79.4704,79.5835,29739.0
2023-04-13 10:25:00,84.43,84.5,84.43,84.49,35260.0,79.5929,79.6589,79.5929,79.6495,35260.0
2023-04-13 10:30:00,84.5,84.54,84.37,84.42,63492.0,79.6589,79.6966,79.5363,79.5835,63492.0
2023-04-13 10:35:00,84.43,84.43,84.26,84.36,25334.0,79.5929,79.5929,79.4326,79.5269,25334.0
2023-04-13 10:40:00,84.37,84.38,84.28,84.31,47221.0,79.5363,79.5458,79.4515,79.4798,47221.0
2023-04-13 10:45:00,84.31,84.31,84.14,84.17,22812.0,79.4798,79.4798,79.3195,79.3478,22812.0
2023-04-13 10:50:00,84.18,84.27,84.18,84.22,28100.0,79.3572,79.4421,79.3572,79.3949,28100.0
2023-04-13 10:55:00,84.22,84.28,84.07,84.09,51103.0,79.3949,79.4515,79.2535,79.2724,51103.0
2023-04-13 11:00:00,84.08,84.15,84.06,84.08,35938.0,79.263,79.3289,79.2441,79.263,35938.0
2023-04-13 11:05:00,84.09,84.09,83.99,84.0,38458.0,79.2724,79.2724,79.1781,79.1875,38458.0
2023-04-13 11:10:00,84.0,84.01,83.81,83.83,27127.0,79.1875,79.197,79.0084,79.0273,27127.0
2023-04-13 11:15:00,83.83,83.84,83.66,83.7,123053.0,79.0273,79.0367,78.867,78.9047,123053.0
2023-04-13 11:20:00,83.71,83.72,83.63,83.65,26100.0,78.9142,78.9236,78.8387,78.8576,26100.0
2023-04-13 11:25:00,83.64,83.74,83.63,83.74,99749.0,78.8482,78.9424,78.8387,78.9424,99749.0
2023-04-13 11:30:00,83.77,83.88,83.76,83.86,57942.0,78.9707,79.0744,78.9613,79.0556,57942.0
2023-04-13 11:35:00,83.88,83.99,83.85,83.95,62206.0,79.0744,79.1781,79.0461,79.1404,62206.0
2023-04-13 11:40:00,83.96,83.97,83.87,83.88,39636.0,79.1498,79.1593,79.065,79.0744,39636.0
2023-04-13 11:45:00,83.88,83.9,83.8,83.8,26803.0,79.0744,79.0933,78.999,78.999,26803.0
2023-04-13 11:50:00,83.8,83.82,83.76,83.77,39086.0,78.999,79.0179,78.9613,78.9707,39086.0
2023-04-13 11:55:00,83.76,83.91,83.74,83.89,29031.0,78.9613,79.1027,78.9424,79.0838,29031.0
2023-04-13 12:00:00,83.89,83.95,83.88,83.93,48101.0,79.0838,79.1404,79.0744,79.1216,48101.0
2023-04-13 12:05:00,83.94,84.0,83.92,83.97,48582.0,79.131,79.1875,79.1121,79.1593,48582.0
2023-04-13 12:10:00,83.97,84.07,83.97,84.04,28570.0,79.1593,79.2535,79.1593,79.2253,28570.0
2023-04-13 12:15:00,84.04,84.24,84.04,84.2,38039.0,79.2253,79.4138,79.2253,79.3761,38039.0
2023-04-13 12:20:00,84.2,84.26,84.16,84.25,39163.0,79.3761,79.4326,79.3384,79.4232,39163.0
2023-04-13 12:25:00,84.25,84.27,84.2,84.23,39237.0,79.4232,79.4421,79.3761,79.4044,39237.0
2023-04-13 12:30:00,84.23,84.27,84.21,84.24,50986.0,79.4044,79.4421,79.3855,79.4138,50986.0
2023-04-13 12:35:00,84.24,84.28,84.2,84.25,42976.0,79.4138,79.4515,79.3761,79.4232,42976.0
2023-04-13 12:40:00,84.26,84.29,84.21,84.27,29902.0,79.4326,79.4609,79.3855,79.4421,29902.0
2023-04-13 12:45:00,84.29,84.34,84.29,84.33,54725.0,79.4609,79.5081,79.4609,79.4986,54725.0
2023-04-13 12:50:00,84.33,84.34,84.28,84.28,22879.0,79.4986,79.5081,79.4515,79.4515,22879.0
2023-04-13 12:55:00,84.29,84.34,84.29,84.33,22558.0,79.4609,79.5081,79.4609,79.4986,22558.0
2023-04-13 13:00:00,84.34,84.35,84.22,84.3,33448.0,79.5081,79.5175,79.3949,79.4704,33448.0
2023-04-13 13:05:00,84.31,84.32,84.25,84.25,33679.0,79.4798,79.4892,79.4232,79.4232,33679.0
2023-04-13 13:10:00,84.25,84.35,84.24,84.32,46153.0,79.4232,79.5175,79.4138,79.4892,46153.0
2023-04-13 13:15:00,84.32,84.39,84.32,84.39,45528.0,79.4892,79.5552,79.4892,79.5552,45528.0
2023-04-13 13:20:00,84.4,84.4,84.32,84.34,35439.0,79.5646,79.5646,79.4892,79.5081,35439.0
2023-04-13 13:25:00,84.34,84.35,84.29,84.32,17203.0,79.5081,79.5175,79.4609,79.4892,17203.0
2023-04-13 13:30:00,84.33,84.38,84.33,84.35,27034.0,79.4986,79.5458,79.4986,79.5175,27034.0
2023-04-13 13:35:00,84.34,84.41,84.3,84.4,23455.0,79.5081,79.5741,79.4704,79.5646,23455.0
2023-04-13 13:40:00,84.39,84.47,84.35,84.46,51834.0,79.5552,79.6306,79.5175,79.6212,51834.0
2023-04-13 13:45:00,84.46,84.48,84.42,84.46,30113.0,79.6212,79.64,79.5835,79.6212,30113.0
2023-04-13 13:50:00,84.46,84.53,84.46,84.52,30390.0,79.6212,79.6872,79.6212,79.6778,30390.0
2023-04-13 13:55:00,84.52,84.56,84.49,84.49,25982.0,79.6778,79.7155,79.6495,79.6495,25982.0
2023-04-13 14:00:00,84.51,84.57,84.49,84.53,34895.0,79.6683,79.7249,79.6495,79.6872,34895.0
2023-04-13 14:05:00,84.54,84.64,84.54,84.57,46817.0,79.6966,79.7909,79.6966,79.7249,46817.0
2023-04-13 14:10:00,84.56,84.61,84.52,84.61,32026.0,79.7155,79.7626,79.6778,79.7626,32026.0
2023-04-13 14:15:00,84.62,84.73,84.61,84.71,27225.0,79.772,79.8757,79.7626,79.8569,27225.0
2023-04-13 14:20:00,84.7,84.7,84.56,84.59,24267.0,79.8474,79.8474,79.7155,79.7437,24267.0
2023-04-13 14:25:00,84.59,84.62,84.55,84.61,34266.0,79.7437,79.772,79.706,79.7626,34266.0
2023-04-13 14:30:00,84.61,84.66,84.58,84.61,32092.0,79.7626,79.8097,79.7343,79.7626,32092.0
2023-04-13 14:35:00,84.61,84.64,84.57,84.57,71822.0,79.7626,79.7909,79.7249,79.7249,71822.0
2023-04-13 14:40:00,84.57,84.64,84.55,84.56,83318.0,79.7249,79.7909,79.706,79.7155,83318.0
2023-04-13 14:45:00,84.57,84.64,84.56,84.63,19325.0,79.7249,79.7909,79.7155,79.7814,19325.0
2023-04-13 14:50:00,84.64,84.7,84.61,84.7,31731.0,79.7909,79.8474,79.7626,79.8474,31731.0
2023-04-13 14:55:00,84.71,84.74,84.67,84.73,39615.0,79.8569,79.8851,79.8192,79.8757,39615.0
2023-04-13 15:00:00,84.73,84.8,84.72,84.77,40122.0,79.8757,79.9417,79.8663,79.9134,40122.0
2023-04-13 15:05:00,84.78,84.78,84.66,84.68,64564.0,79.9229,79.9229,79.8097,79.8286,64564.0
2023-04-13 15:10:00,84.68,84.7,84.52,84.53,40274.0,79.8286,79.8474,79.6778,79.6872,40274.0
2023-04-13 15:15:00,84.54,84.58,84.49,84.53,51075.0,79.6966,79.7343,79.6495,79.6872,51075.0
2023-04-13 15:20:00,84.54,84.6,84.49,84.5,49806.0,79.6966,79.7532,79.6495,79.6589,49806.0
2023-04-13 15:25:00,84.5,84.5,84.43,84.49,59802.0,79.6589,79.6589,79.5929,79.6495,59802.0
2023-04-13 15:30:00,84.49,84.52,84.38,84.43,82838.0,79.6495,79.6778,79.5458,79.5929,82838.0
2023-04-13 15:35:00,84.43,84.43,84.37,84.37,51838.0,79.5929,79.5929,79.5363,79.5363,51838.0
2023-04-13 15:40:00,84.37,84.45,84.35,84.45,92489.0,79.5363,79.6118,79.5175,79.6118,92489.0
2023-04-13 15:45:00,84.44,84.48,84.35,84.4,135418.0,79.6023,79.64,79.5175,79.5646,135418.0
2023-04-13 15:50:00,84.39,84.43,84.31,84.4,165982.0,79.5552,79.5929,79.4798,79.5646,165982.0
2023-04-13 15:55:00,84.39,84.46,84.34,84.44,274503.0,79.5552,79.6212,79.5081,79.6023,274503.0
2023-04-14 09:30:00,84.57,84.82,84.54,84.69,140902.0,79.7249,79.9606,79.6966,79.838,140902.0
2023-04-14 09:35:00,84.7,84.81,84.67,84.7,65445.0,79.8474,79.9511,79.8192,79.8474,65445.0
2023-04-14 09:40:00,84.71,84.92,84.67,84.86,72475.0,79.8569,80.0548,79.8192,79.9983,72475.0
2023-04-14 09:45:00,84.85,84.95,84.83,84.84,33943.0,79.9888,80.0831,79.97,79.9794,33943.0
2023-04-14 09:50:00,84.82,84.83,84.7,84.73,54105.0,79.9606,79.97,79.8474,79.8757,54105.0
2023-04-14 09:55:00,84.71,84.81,84.67,84.81,30530.0,79.8569,79.9511,79.8192,79.9511,30530.0
2023-04-14 10:00:00,84.8,84.82,84.55,84.73,67735.0,79.9417,79.9606,79.706,79.8757,67735.0
2023-04-14 10:05:00,84.75,84.75,84.16,84.19,102167.0,79.8946,79.8946,79.3384,79.3667,102167.0
2023-04-14 10:10:00,84.2,84.32,84.13,84.26,52092.0,79.3761,79.4892,79.3101,79.4326,52092.0
2023-04-14 10:15:00,84.25,84.27,84.04,84.13,75298.0,79.4232,79.4421,79.2253,79.3101,75298.0
2023-04-14 10:20:00,84.13,84.22,83.88,83.91,224357.0,79.3101,79.3949,79.0744,79.1027,224357.0
2023-04-14 10:25:00,83.92,84.01,83.89,84.01,45337.0,79.1121,79.197,79.0838,79.197,45337.0
2023-04-14 10:30:00,84.02,84.1,83.94,84.02,50541.0,79.2064,79.2818,79.131,79.2064,50541.0
2023-04-14 10:35:00,84.03,84.1,83.97,84.1,35710.0,79.2158,79.2818,79.1593,79.2818,35710.0
2023-04-14 10:40:00,84.09,84.11,83.85,83.87,57345.0,79.2724,79.2912,79.0461,79.065,57345.0
2023-04-14 10:45:00,83.88,83.98,83.81,83.89,52379.0,79.0744,79.1687,79.0084,79.0838,52379.0
2023-04-14 10:50:00,83.88,83.95,83.73,83.74,36703.0,79.0744,79.1404,78.933,78.9424,36703.0
2023-04-14 10:55:00,83.74,83.86,83.71,83.73,36097.0,78.9424,79.0556,78.9142,78.933,36097.0
2023-04-14 11:00:00,83.73,83.74,83.5,83.51,38767.0,78.933,78.9424,78.7162,78.7256,38767.0
2023-04-14 11:05:00,83.51,83.56,83.44,83.47,70457.0,78.7256,78.7728,78.6596,78.6879,70457.0
2023-04-14 11:10:00,83.47,83.58,83.47,83.49,101162.0,78.6879,78.7916,78.6879,78.7068,101162.0
2023-04-14 11:15:00,83.5,83.5,83.35,83.44,44718.0,78.7162,78.7162,78.5748,78.6596,44718.0
2023-04-14 11:20:00,83.45,83.48,83.35,83.36,33197.0,78.6691,78.6973,78.5748,78.5842,33197.0
2023-04-14 11:25:00,83.35,83.35,83.27,83.32,22129.0,78.5748,78.5748,78.4994,78.5465,22129.0
2023-04-14 11:30:00,83.32,83.38,83.24,83.35,51737.0,78.5465,78.6031,78.4711,78.5748,51737.0
2023-04-14 11:35:00,83.37,83.39,83.29,83.3,27049.0,78.5936,78.6125,78.5182,78.5276,27049.0
2023-04-14 11:40:00,83.3,83.32,83.17,83.2,29977.0,78.5276,78.5465,78.4051,78.4334,29977.0
2023-04-14 11:45:00,83.21,83.29,83.16,83.17,49773.0,78.4428,78.5182,78.3957,78.4051,49773.0
2023-04-14 11:50:00,83.17,83.2,83.13,83.16,29725.0,78.4051,78.4334,78.3674,78.3957,29725.0
2023-04-14 11:55:00,83.16,83.26,83.11,83.22,35848.0,78.3957,78.4899,78.3485,78.4522,35848.0
2023-04-14 12:00:00,83.22,83.27,83.17,83.19,53678.0,78.4522,78.4994,78.4051,78.4239,53678.0
2023-04-14 12:05:00,83.19,83.22,83.07,83.13,61619.0,78.4239,78.4522,78.3108,78.3674,61619.0
2023-04-14 12:10:00,83.13,83.14,83.06,83.06,81040.0,78.3674,78.3768,78.3014,78.3014,81040.0
2023-04-14 12:15:00,83.06,83.12,83.03,83.09,51790.0,78.3014,78.358,78.2731,78.3297,51790.0
2023-04-14 12:20:00,83.09,83.18,83.06,83.17,60570.0,78.3297,78.4145,78.3014,78.4051,60570.0
2023-04-14 12:25:00,83.17,83.2,83.13,83.15,40985.0,78.4051,78.4334,78.3674,78.3862,40985.0
2023-04-14 12:30:00,83.15,83.17,83.09,83.12,35693.0,78.3862,78.4051,78.3297,78.358,35693.0
2023-04-14 12:35:00,83.13,83.14,83.01,83.03,29989.0,78.3674,78.3768,78.2543,78.2731,29989.0
2023-04-14 12:40:00,83.02,83.05,82.94,82.95,30921.0,78.2637,78.292,78.1883,78.1977,30921.0
2023-04-14 12:45:00,82.95,83.04,82.91,83.03,63288.0,78.1977,78.2825,78.16,78.2731,63288.0
2023-04-14 12:50:00,83.03,83.05,82.96,83.02,25500.0,78.2731,78.292,78.2071,78.2637,25500.0
2023-04-14 12:55:00,83.01,83.04,82.97,83.03,56316.0,78.2543,78.2825,78.2166,78.2731,56316.0
2023-04-14 13:00:00,83.02,83.19,83.02,83.15,38346.0,78.2637,78.4239,78.2637,78.3862,38346.0
2023-04-14 13:05:00,83.16,83.21,83.14,83.17,25411.0,78.3957,78.4428,78.3768,78.4051,25411.0
2023-04-14 13:10:00,83.18,83.27,83.18,83.2,42351.0,78.4145,78.4994,78.4145,78.4334,42351.0
2023-04-14 13:15:00,83.21,83.29,83.17,83.24,37477.0,78.4428,78.5182,78.4051,78.4711,37477.0
2023-04-14 13:20:00,83.24,83.25,83.14,83.18,28852.0,78.4711,78.4805,78.3768,78.4145,28852.0
2023-04-14 13:25:00,83.19,83.21,83.08,83.08,30206.0,78.4239,78.4428,78.3203,78.3203,30206.0
2023-04-14 13:30:00,83.05,83.05,82.95,82.99,31950.0,78.292,78.292,78.1977,78.2354,31950.0
2023-04-14 13:35:00,82.97,82.98,82.89,82.95,46833.0,78.2166,78.226,78.1411,78.1977,46833.0
2023-04-14 13:40:00,82.95,83.05,82.95,82.99,35188.0,78.1977,78.292,78.1977,78.2354,35188.0
2023-04-14 13:45:00,82.99,83.04,82.94,82.98,63891.0,78.2354,78.2825,78.1883,78.226,63891.0
2023-04-14 13:50:00,82.98,83.02,82.93,82.98,39804.0,78.226,78.2637,78.1788,78.226,39804.0
2023-04-14 13:55:00,82.98,83.08,82.98,83.02,45088.0,78.226,78.3203,78.226,78.2637,45088.0
2023-04-14 14:00:00,83.01,83.01,82.87,82.91,90054.0,78.2543,78.2543,78.1223,78.16,90054.0
2023-04-14 14:05:00,82.9,82.99,82.87,82.99,51107.0,78.1506,78.2354,78.1223,78.2354,51107.0
2023-04-14 14:10:00,82.99,83.05,82.95,83.05,54800.0,78.2354,78.292,78.1977,78.292,54800.0
2023-04-14 14:15:00,83.05,83.09,83.03,83.05,87809.0,78.292,78.3297,78.2731,78.292,87809.0
2023-04-14 14:20:00,83.05,83.07,82.97,83.02,84864.0,78.292,78.3108,78.2166,78.2637,84864.0
2023-04-14 14:25:00,83.02,83.05,82.96,82.99,73131.0,78.2637,78.292,78.2071,78.2354,73131.0
2023-04-14 14:30:00,82.99,83.08,82.99,83.02,76113.0,78.2354,78.3203,78.2354,78.2637,76113.0
2023-04-14 14:35:00,83.02,83.07,83.01,83.05,41048.0,78.2637,78.3108,78.2543,78.292,41048.0
2023-04-14 14:40:00,83.04,83.06,82.94,83.06,91844.0,78.2825,78.3014,78.1883,78.3014,91844.0
2023-04-14 14:45:00,83.06,83.09,82.98,83.06,41637.0,78.3014,78.3297,78.226,78.3014,41637.0
2023-04-14 14:50:00,83.07,83.07,82.93,82.94,42433.0,78.3108,78.3108,78.1788,78.1883,42433.0
2023-04-14 14:55:00,82.94,83.0,82.94,82.98,41543.0,78.1883,78.2448,78.1883,78.226,41543.0
2023-04-14 15:00:00,82.98,82.98,82.86,82.87,153629.0,78.226,78.226,78.1129,78.1223,153629.0
2023-04-14 15:05:00,82.87,82.87,82.74,82.74,167262.0,78.1223,78.1223,77.9997,77.9997,167262.0
2023-04-14 15:10:00,82.75,82.84,82.64,82.65,265927.0,78.0092,78.094,77.9055,77.9149,265927.0
2023-04-14 15:15:00,82.66,82.69,82.52,82.61,127851.0,77.9243,77.9526,77.7923,77.8772,127851.0
2023-04-14 15:20:00,82.61,82.73,82.51,82.72,97084.0,77.8772,77.9903,77.7829,77.9809,97084.0
2023-04-14 15:25:00,82.72,82.83,82.72,82.79,86599.0,77.9809,78.0846,77.9809,78.0469,86599.0
2023-04-14 15:30:00,82.79,82.91,82.78,82.87,105143.0,78.0469,78.16,78.0374,78.1223,105143.0
2023-04-14 15:35:00,82.87,82.97,82.86,82.97,114845.0,78.1223,78.2166,78.1129,78.2166,114845.0
2023-04-14 15:40:00,82.98,83.11,82.97,83.08,243608.0,78.226,78.3485,78.2166,78.3203,243608.0
2023-04-14 15:45:00,83.09,83.15,83.03,83.12,152340.0,78.3297,78.3862,78.2731,78.358,152340.0
2023-04-14 15:50:00,83.11,83.14,83.03,83.06,249105.0,78.3485,78.3768,78.2731,78.3014,249105.0
2023-04-14 15:55:00,83.06,83.13,83.04,83.11,749785.0,78.3014,78.3674,78.2825,78.3485,749785.0
2023-04-17 09:30:00,83.17,83.43,83.15,83.43,115626.0,78.4051,78.6502,78.3862,78.6502,115626.0
2023-04-17 09:35:00,83.42,83.84,83.42,83.71,87501.0,78.6408,79.0367,78.6408,78.9142,87501.0
2023-04-17 09:40:00,83.7,83.99,83.7,83.85,81130.0,78.9047,79.1781,78.9047,79.0461,81130.0
2023-04-17 09:45:00,83.85,84.04,83.83,83.85,93444.0,79.0461,79.2253,79.0273,79.0461,93444.0
2023-04-17 09:50:00,83.86,83.96,83.79,83.87,110658.0,79.0556,79.1498,78.9896,79.065,110658.0
2023-04-17 09:55:00,83.87,83.94,83.61,83.63,112466.0,79.065,79.131,78.8199,78.8387,112466.0
2023-04-17 10:00:00,83.63,83.79,83.53,83.58,63166.0,78.8387,78.9896,78.7445,78.7916,63166.0
2023-04-17 10:05:00,83.56,83.64,83.51,83.63,43511.0,78.7728,78.8482,78.7256,78.8387,43511.0
2023-04-17 10:10:00,83.65,83.7,83.57,83.66,67870.0,78.8576,78.9047,78.7822,78.867,67870.0
2023-04-17 10:15:00,83.66,83.7,83.57,83.61,38588.0,78.867,78.9047,78.7822,78.8199,38588.0
2023-04-17 10:20:00,83.62,83.67,83.54,83.67,33595.0,78.8293,78.8764,78.7539,78.8764,33595.0
2023-04-17 10:25:00,83.67,83.92,83.67,83.88,69438.0,78.8764,79.1121,78.8764,79.0744,69438.0
2023-04-17 10:30:00,83.89,84.07,83.89,84.05,37285.0,79.0838,79.2535,79.0838,79.2347,37285.0
2023-04-17 10:35:00,84.05,84.14,84.03,84.13,56081.0,79.2347,79.3195,79.2158,79.3101,56081.0
2023-04-17 10:40:00,84.12,84.23,84.1,84.14,48306.0,79.3007,79.4044,79.2818,79.3195,48306.0
2023-04-17 10:45:00,84.14,84.25,84.13,84.25,32870.0,79.3195,79.4232,79.3101,79.4232,32870.0
2023-04-17 10:50:00,84.25,84.32,84.23,84.31,58517.0,79.4232,79.4892,79.4044,79.4798,58517.0
2023-04-17 10:55:00,84.29,84.29,84.23,84.24,38322.0,79.4609,79.4609,79.4044,79.4138,38322.0
2023-04-17 11:00:00,84.24,84.33,84.24,84.25,33397.0,79.4138,79.4986,79.4138,79.4232,33397.0
2023-04-17 11:05:00,84.26,84.38,84.26,84.27,48266.0,79.4326,79.5458,79.4326,79.4421,48266.0
2023-04-17 11:10:00,84.27,84.3,84.19,84.21,21681.0,79.4421,79.4704,79.3667,79.3855,21681.0
2023-04-17 11:15:00,84.2,84.34,84.16,84.29,56359.0,79.3761,79.5081,79.3384,79.4609,56359.0
2023-04-17 11:20:00,84.29,84.3,84.24,84.29,37415.0,79.4609,79.4704,79.4138,79.4609,37415.0
2023-04-17 11:25:00,84.3,84.38,84.26,84.29,37645.0,79.4704,79.5458,79.4326,79.4609,37645.0
2023-04-17 11:30:00,84.26,84.28,84.11,84.13,94975.0,79.4326,79.4515,79.2912,79.3101,94975.0
2023-04-17 11:35:00,84.13,84.14,83.97,83.98,70756.0,79.3101,79.3195,79.1593,79.1687,70756.0
2023-04-17 11:40:00,84.0,84.11,83.93,83.93,60001.0,79.1875,79.2912,79.1216,79.1216,60001.0
2023-04-17 11:45:00,83.92,83.96,83.88,83.95,50401.0,79.1121,79.1498,79.0744,79.1404,50401.0
2023-04-17 11:50:00,83.95,84.07,83.95,84.03,91652.0,79.1404,79.2535,79.1404,79.2158,91652.0
2023-04-17 11:55:00,84.02,84.02,83.93,83.94,40310.0,79.2064,79.2064,79.1216,79.131,40310.0
2023-04-17 12:00:00,83.95,84.05,83.9,84.05,26942.0,79.1404,79.2347,79.0933,79.2347,26942.0
2023-04-17 12:05:00,84.06,84.08,84.0,84.04,20889.0,79.2441,79.263,79.1875,79.2253,20889.0
2023-04-17 12:10:00,84.04,84.06,83.97,84.0,26186.0,79.2253,79.2441,79.1593,79.1875,26186.0
2023-04-17 12:15:00,84.01,84.04,83.97,84.01,52766.0,79.197,79.2253,79.1593,79.197,52766.0
2023-04-17 12:20:00,84.0,84.01,83.92,83.95,51555.0,79.1875,79.197,79.1121,79.1404,51555.0
2023-04-17 12:25:00,83.95,84.04,83.95,84.02,27123.0,79.1404,79.2253,79.1404,79.2064,27123.0
2023-04-17 12:30:00,84.02,84.06,83.95,83.95,19894.0,79.2064,79.2441,79.1404,79.1404,19894.0
2023-04-17 12:35:00,83.94,84.05,83.93,84.01,30681.0,79.131,79.2347,79.1216,79.197,30681.0
2023-04-17 12:40:00,84.01,84.06,83.98,84.0,61816.0,79.197,79.2441,79.1687,79.1875,61816.0
2023-04-17 12:45:00,83.99,84.02,83.92,83.94,35746.0,79.1781,79.2064,79.1121,79.131,35746.0
2023-04-17 12:50:00,83.92,83.99,83.92,83.95,41825.0,79.1121,79.1781,79.1121,79.1404,41825.0
2023-04-17 12:55:00,83.95,84.04,83.94,84.03,34210.0,79.1404,79.2253,79.131,79.2158,34210.0
2023-04-17 13:00:00,84.03,84.04,83.97,83.99,35240.0,79.2158,79.2253,79.1593,79.1781,35240.0
2023-04-17 13:05:00,83.99,84.0,83.87,83.88,32589.0,79.1781,79.1875,79.065,79.0744,32589.0
2023-04-17 13:10:00,83.89,83.92,83.85,83.91,39519.0,79.0838,79.1121,79.0461,79.1027,39519.0
2023-04-17 13:15:00,83.92,83.98,83.9,83.96,38934.0,79.1121,79.1687,79.0933,79.1498,38934.0
2023-04-17 13:20:00,83.96,83.98,83.86,83.88,20690.0,79.1498,79.1687,79.0556,79.0744,20690.0
2023-04-17 13:25:00,83.89,83.92,83.87,83.92,19413.0,79.0838,79.1121,79.065,79.1121,19413.0
2023-04-17 13:30:00,83.91,83.98,83.91,83.95,23383.0,79.1027,79.1687,79.1027,79.1404,23383.0
2023-04-17 13:35:00,83.95,83.95,83.91,83.94,30589.0,79.1404,79.1404,79.1027,79.131,30589.0
2023-04-17 13:40:00,83.93,83.93,83.89,83.89,32266.0,79.1216,79.1216,79.0838,79.0838,32266.0
2023-04-17 13:45:00,83.89,83.91,83.86,83.87,26095.0,79.0838,79.1027,79.0556,79.065,26095.0
2023-04-17 13:50:00,83.87,83.87,83.75,83.75,22111.0,79.065,79.065,78.9519,78.9519,22111.0
2023-04-17 13:55:00,83.74,83.79,83.7,83.76,44705.0,78.9424,78.9896,78.9047,78.9613,44705.0
2023-04-17 14:00:00,83.76,83.78,83.68,83.69,37039.0,78.9613,78.9801,78.8859,78.8953,37039.0
2023-04-17 14:05:00,83.69,83.77,83.69,83.76,26914.0,78.8953,78.9707,78.8953,78.9613,26914.0
2023-04-17 14:10:00,83.75,83.87,83.72,83.85,27019.0,78.9519,79.065,78.9236,79.0461,27019.0
2023-04-17 14:15:00,83.84,83.93,83.84,83.92,50046.0,79.0367,79.1216,79.0367,79.1121,50046.0
2023-04-17 14:20:00,83.92,83.95,83.91,83.94,28972.0,79.1121,79.1404,79.1027,79.131,28972.0
2023-04-17 14:25:00,83.94,84.0,83.92,83.99,29255.0,79.131,79.1875,79.1121,79.1781,29255.0
2023-04-17 14:30:00,83.98,84.09,83.95,84.09,46336.0,79.1687,79.2724,79.1404,79.2724,46336.0
2023-04-17 14:35:00,84.09,84.12,84.06,84.11,41315.0,79.2724,79.3007,79.2441,79.2912,41315.0
2023-04-17 14:40:00,84.12,84.3,84.12,84.27,76125.0,79.3007,79.4704,79.3007,79.4421,76125.0
2023-04-17 14:45:00,84.28,84.43,84.28,84.41,149978.0,79.4515,79.5929,79.4515,79.5741,149978.0
2023-04-17 14:50:00,84.42,84.46,84.37,84.44,88236.0,79.5835,79.6212,79.5363,79.6023,88236.0
2023-04-17 14:55:00,84.44,84.45,84.41,84.42,40895.0,79.6023,79.6118,79.5741,79.5835,40895.0
2023-04-17 15:00:00,84.43,84.54,84.43,84.54,98434.0,79.5929,79.6966,79.5929,79.6966,98434.0
2023-04-17 15:05:00,84.54,84.61,84.51,84.56,65883.0,79.6966,79.7626,79.6683,79.7155,65883.0
2023-04-17 15:10:00,84.56,84.58,84.53,84.54,44937.0,79.7155,79.7343,79.6872,79.6966,44937.0
2023-04-17 15:15:00,84.56,84.62,84.56,84.57,54438.0,79.7155,79.772,79.7155,79.7249,54438.0
2023-04-17 15:20:00,84.57,84.67,84.56,84.66,58399.0,79.7249,79.8192,79.7155,79.8097,58399.0
2023-04-17 15:25:00,84.65,84.7,84.61,84.63,51468.0,79.8003,79.8474,79.7626,79.7814,51468.0
2023-04-17 15:30:00,84.62,84.66,84.55,84.64,75170.0,79.772,79.8097,79.706,79.7909,75170.0
2023-04-17 15:35:00,84.63,84.67,84.56,84.61,103766.0,79.7814,79.8192,79.7155,79.7626,103766.0
2023-04-17 15:40:00,84.61,84.66,84.57,84.63,107585.0,79.7626,79.8097,79.7249,79.7814,107585.0
2023-04-17 15:45:00,84.62,84.7,84.58,84.7,140284.0,79.772,79.8474,79.7343,79.8474,140284.0
2023-04-17 15:50:00,84.69,84.81,84.69,84.79,247261.0,79.838,79.9511,79.838,79.9323,247261.0
2023-04-17 15:55:00,84.78,84.85,84.76,84.85,689373.0,79.9229,79.9888,79.904,79.9888,689373.0
2023-04-18 09:30:00,84.97,84.97,84.45,84.72,149081.0,80.102,80.102,79.6118,79.8663,149081.0
2023-04-18 09:35:00,84.72,84.91,84.71,84.86,64460.0,79.8663,80.0454,79.8569,79.9983,64460.0
2023-04-18 09:40:00,84.86,84.86,84.66,84.79,70716.0,79.9983,79.9983,79.8097,79.9323,70716.0
2023-04-18 09:45:00,84.8,84.94,84.78,84.86,89964.0,79.9417,80.0737,79.9229,79.9983,89964.0
2023-04-18 09:50:00,84.85,84.87,84.69,84.72,82555.0,79.9888,80.0077,79.838,79.8663,82555.0
2023-04-18 09:55:00,84.72,84.77,84.59,84.67,85795.0,79.8663,79.9134,79.7437,79.8192,85795.0
2023-04-18 10:00:00,84.67,84.73,84.47,84.52,243756.0,79.8192,79.8757,79.6306,79.6778,243756.0
2023-04-18 10:05:00,84.52,84.74,84.5,84.73,96889.0,79.6778,79.8851,79.6589,79.8757,96889.0
2023-04-18 10:10:00,84.73,84.84,84.71,84.82,48082.0,79.8757,79.9794,79.8569,79.9606,48082.0
2023-04-18 10:15:00,84.82,84.85,84.77,84.8,49130.0,79.9606,79.9888,79.9134,79.9417,49130.0
2023-04-18 10:20:00,84.81,84.95,84.78,84.92,43846.0,79.9511,80.0831,79.9229,80.0548,43846.0
2023-04-18 10:25:00,84.94,84.95,84.68,84.69,68245.0,80.0737,80.0831,79.8286,79.838,68245.0
2023-04-18 10:30:00,84.69,84.71,84.56,84.62,75568.0,79.838,79.8569,79.7155,79.772,75568.0
2023-04-18 10:35:00,84.61,84.67,84.55,84.59,26317.0,79.7626,79.8192,79.706,79.7437,26317.0
2023-04-18 10:40:00,84.58,84.67,84.56,84.63,18934.0,79.7343,79.8192,79.7155,79.7814,18934.0
2023-04-18 10:45:00,84.62,84.66,84.51,84.51,17622.0,79.772,79.8097,79.6683,79.6683,17622.0
2023-04-18 10:50:00,84.5,84.5,84.36,84.38,72912.0,79.6589,79.6589,79.5269,79.5458,72912.0
2023-04-18 10:55:00,84.39,84.43,84.32,84.4,36820.0,79.5552,79.5929,79.4892,79.5646,36820.0
2023-04-18 11:00:00,84.39,84.48,84.34,84.39,70933.0,79.5552,79.64,79.5081,79.5552,70933.0
2023-04-18 11:05:00,84.39,84.47,84.38,84.42,47844.0,79.5552,79.6306,79.5458,79.5835,47844.0
2023-04-18 11:10:00,84.41,84.45,84.35,84.42,26076.0,79.5741,79.6118,79.5175,79.5835,26076.0
2023-04-18 11:15:00,84.42,84.45,84.3,84.32,23578.0,79.5835,79.6118,79.4704,79.4892,23578.0
2023-04-18 11:20:00,84.32,84.35,84.3,84.34,46585.0,79.4892,79.5175,79.4704,79.5081,46585.0
2023-04-18 11:25:00,84.34,84.48,84.34,84.48,44544.0,79.5081,79.64,79.5081,79.64,44544.0
2023-04-18 11:30:00,84.48,84.55,84.45,84.5,30956.0,79.64,79.706,79.6118,79.6589,30956.0
2023-04-18 11:35:00,84.51,84.51,84.27,84.27,46768.0,79.6683,79.6683,79.4421,79.4421,46768.0
2023-04-18 11:40:00,84.26,84.46,84.25,84.42,27388.0,79.4326,79.6212,79.4232,79.5835,27388.0
2023-04-18 11:45:00,84.42,84.44,84.36,84.41,22239.0,79.5835,79.6023,79.5269,79.5741,22239.0
2023-04-18 11:50:00,84.41,84.41,84.33,84.38,28613.0,79.5741,79.5741,79.4986,79.5458,28613.0
2023-04-18 11:55:00,84.38,84.38,84.33,84.35,35860.0,79.5458,79.5458,79.4986,79.5175,35860.0
2023-04-18 12:00:00,84.35,84.43,84.31,84.4,25716.0,79.5175,79.5929,79.4798,79.5646,25716.0
2023-04-18 12:05:00,84.41,84.48,84.39,84.47,25162.0,79.5741,79.64,79.5552,79.6306,25162.0
2023-04-18 12:10:00,84.45,84.51,84.44,84.48,48152.0,79.6118,79.6683,79.6023,79.64,48152.0
2023-04-18 12:15:00,84.48,84.48,84.36,84.41,23969.0,79.64,79.64,79.5269,79.5741,23969.0
2023-04-18 12:20:00,84.41,84.46,84.37,84.37,20735.0,79.5741,79.6212,79.5363,79.5363,20735.0
2023-04-18 12:25:00,84.37,84.48,84.37,84.44,15988.0,79.5363,79.64,79.5363,79.6023,15988.0
2023-04-18 12:30:00,84.45,84.47,84.42,84.46,14899.0,79.6118,79.6306,79.5835,79.6212,14899.0
2023-04-18 12:35:00,84.46,84.55,84.45,84.48,20737.0,79.6212,79.706,79.6118,79.64,20737.0
2023-04-18 12:40:00,84.48,84.52,84.46,84.47,27362.0,79.64,79.6778,79.6212,79.6306,27362.0
2023-04-18 12:45:00,84.48,84.57,84.48,84.57,23189.0,79.64,79.7249,79.64,79.7249,23189.0
2023-04-18 12:50:00,84.57,84.59,84.43,84.44,54850.0,79.7249,79.7437,79.5929,79.6023,54850.0
2023-04-18 12:55:00,84.45,84.49,84.42,84.44,31286.0,79.6118,79.6495,79.5835,79.6023,31286.0
2023-04-18 13:00:00,84.44,84.46,84.4,84.43,22612.0,79.6023,79.6212,79.5646,79.5929,22612.0
2023-04-18 13:05:00,84.44,84.52,84.43,84.5,15652.0,79.6023,79.6778,79.5929,79.6589,15652.0
2023-04-18 13:10:00,84.5,84.5,84.36,84.38,28120.0,79.6589,79.6589,79.5269,79.5458,28120.0
2023-04-18 13:15:00,84.37,84.37,84.25,84.28,16519.0,79.5363,79.5363,79.4232,79.4515,16519.0
2023-04-18 13:20:00,84.29,84.33,84.22,84.31,26815.0,79.4609,79.4986,79.3949,79.4798,26815.0
2023-04-18 13:25:00,84.31,84.37,84.3,84.33,14595.0,79.4798,79.5363,79.4704,79.4986,14595.0
2023-04-18 13:30:00,84.32,84.37,84.27,84.35,24396.0,79.4892,79.5363,79.4421,79.5175,24396.0
2023-04-18 13:35:00,84.36,84.43,84.34,84.42,23313.0,79.5269,79.5929,79.5081,79.5835,23313.0
2023-04-18 13:40:00,84.43,84.45,84.41,84.44,23286.0,79.5929,79.6118,79.5741,79.6023,23286.0
2023-04-18 13:45:00,84.46,84.58,84.46,84.53,21579.0,79.6212,79.7343,79.6212,79.6872,21579.0
2023-04-18 13:50:00,84.53,84.55,84.51,84.53,24706.0,79.6872,79.706,79.6683,79.6872,24706.0
2023-04-18 13:55:00,84.53,84.55,84.47,84.5,22089.0,79.6872,79.706,79.6306,79.6589,22089.0
2023-04-18 14:00:00,84.5,84.55,84.49,84.52,20623.0,79.6589,79.706,79.6495,79.6778,20623.0
2023-04-18 14:05:00,84.51,84.57,84.46,84.57,24193.0,79.6683,79.7249,79.6212,79.7249,24193.0
2023-04-18 14:10:00,84.57,84.6,84.51,84.52,39993.0,79.7249,79.7532,79.6683,79.6778,39993.0
2023-04-18 14:15:00,84.51,84.59,84.49,84.53,50524.0,79.6683,79.7437,79.6495,79.6872,50524.0
2023-04-18 14:20:00,84.54,84.57,84.54,84.55,10855.0,79.6966,79.7249,79.6966,79.706,10855.0
2023-04-18 14:25:00,84.54,84.58,84.51,84.53,15071.0,79.6966,79.7343,79.6683,79.6872,15071.0
2023-04-18 14:30:00,84.54,84.62,84.52,84.6,21976.0,79.6966,79.772,79.6778,79.7532,21976.0
2023-04-18 14:35:00,84.61,84.66,84.6,84.64,19559.0,79.7626,79.8097,79.7532,79.7909,19559.0
2023-04-18 14:40:00,84.63,84.63,84.53,84.53,19280.0,79.7814,79.7814,79.6872,79.6872,19280.0
2023-04-18 14:45:00,84.54,84.54,84.33,84.42,45159.0,79.6966,79.6966,79.4986,79.5835,45159.0
2023-04-18 14:50:00,84.42,84.45,84.38,84.43,19003.0,79.5835,79.6118,79.5458,79.5929,19003.0
2023-04-18 14:55:00,84.43,84.54,84.43,84.54,19519.0,79.5929,79.6966,79.5929,79.6966,19519.0
2023-04-18 15:00:00,84.55,84.6,84.53,84.6,31036.0,79.706,79.7532,79.6872,79.7532,31036.0
2023-04-18 15:05:00,84.61,84.67,84.59,84.62,21288.0,79.7626,79.8192,79.7437,79.772,21288.0
2023-04-18 15:10:00,84.62,84.67,84.62,84.63,47912.0,79.772,79.8192,79.772,79.7814,47912.0
2023-04-18 15:15:00,84.63,84.69,84.59,84.68,55644.0,79.7814,79.838,79.7437,79.8286,55644.0
2023-04-18 15:20:00,84.69,84.71,84.58,84.58,61247.0,79.838,79.8569,79.7343,79.7343,61247.0
2023-04-18 15:25:00,84.58,84.63,84.53,84.62,61658.0,79.7343,79.7814,79.6872,79.772,61658.0
2023-04-18 15:30:00,84.61,84.65,84.59,84.62,36144.0,79.7626,79.8003,79.7437,79.772,36144.0
2023-04-18 15:35:00,84.62,84.64,84.55,84.63,64598.0,79.772,79.7909,79.706,79.7814,64598.0
2023-04-18 15:40:00,84.63,84.69,84.6,84.68,45915.0,79.7814,79.838,79.7532,79.8286,45915.0
2023-04-18 15:45:00,84.68,84.7,84.63,84.64,55989.0,79.8286,79.8474,79.7814,79.7909,55989.0
2023-04-18 15:50:00,84.64,84.76,84.61,84.7,130236.0,79.7909,79.904,79.7626,79.8474,130236.0
2023-04-18 15:55:00,84.7,84.78,84.65,84.67,227991.0,79.8474,79.9229,79.8003,79.8192,227991.0
2023-04-19 09:30:00,84.25,84.38,84.13,84.21,121186.0,79.4232,79.5458,79.3101,79.3855,121186.0
2023-04-19 09:35:00,84.19,84.22,84.1,84.2,47655.0,79.3667,79.3949,79.2818,79.3761,47655.0
2023-04-19 09:40:00,84.17,84.35,84.14,84.3,43770.0,79.3478,79.5175,79.3195,79.4704,43770.0
2023-04-19 09:45:00,84.29,84.34,83.94,84.0,68966.0,79.4609,79.5081,79.131,79.1875,68966.0
2023-04-19 09:50:00,84.02,84.26,84.0,84.13,80835.0,79.2064,79.4326,79.1875,79.3101,80835.0
2023-04-19 09:55:00,84.14,84.31,84.14,84.3,52825.0,79.3195,79.4798,79.3195,79.4704,52825.0
2023-04-19 10:00:00,84.31,84.43,84.31,84.34,61503.0,79.4798,79.5929,79.4798,79.5081,61503.0
2023-04-19 10:05:00,84.33,84.39,84.29,84.37,38503.0,79.4986,79.5552,79.4609,79.5363,38503.0
2023-04-19 10:10:00,84.37,84.55,84.35,84.51,44570.0,79.5363,79.706,79.5175,79.6683,44570.0
2023-04-19 10:15:00,84.51,84.56,84.47,84.55,34783.0,79.6683,79.7155,79.6306,79.706,34783.0
2023-04-19 10:20:00,84.55,84.64,84.5,84.51,40291.0,79.706,79.7909,79.6589,79.6683,40291.0
2023-04-19 10:25:00,84.51,84.62,84.49,84.59,34522.0,79.6683,79.772,79.6495,79.7437,34522.0
2023-04-19 10:30:00,84.6,84.69,84.57,84.68,63609.0,79.7532,79.838,79.7249,79.8286,63609.0
2023-04-19 10:35:00,84.68,84.72,84.63,84.7,56412.0,79.8286,79.8663,79.7814,79.8474,56412.0
2023-04-19 10:40:00,84.71,84.77,84.67,84.76,40057.0,79.8569,79.9134,79.8192,79.904,40057.0
2023-04-19 10:45:00,84.77,84.77,84.56,84.64,50861.0,79.9134,79.9134,79.7155,79.7909,50861.0
2023-04-19 10:50:00,84.64,84.71,84.6,84.61,35956.0,79.7909,79.8569,79.7532,79.7626,35956.0
2023-04-19 10:55:00,84.61,84.65,84.58,84.61,29414.0,79.7626,79.8003,79.7343,79.7626,29414.0
2023-04-19 11:00:00,84.61,84.69,84.58,84.65,54163.0,79.7626,79.838,79.7343,79.8003,54163.0
2023-04-19 11:05:00,84.65,84.73,84.65,84.73,52397.0,79.8003,79.8757,79.8003,79.8757,52397.0
2023-04-19 11:10:00,84.72,84.75,84.69,84.75,52227.0,79.8663,79.8946,79.838,79.8946,52227.0
2023-04-19 11:15:00,84.76,84.81,84.73,84.8,27283.0,79.904,79.9511,79.8757,79.9417,27283.0
2023-04-19 11:20:00,84.81,84.81,84.74,84.77,40972.0,79.9511,79.9511,79.8851,79.9134,40972.0
2023-04-19 11:25:00,84.76,84.9,84.74,84.88,81314.0,79.904,80.036,79.8851,80.0171,81314.0
2023-04-19 11:30:00,84.9,84.9,84.79,84.81,25009.0,80.036,80.036,79.9323,79.9511,25009.0
2023-04-19 11:35:00,84.81,84.86,84.78,84.85,28516.0,79.9511,79.9983,79.9229,79.9888,28516.0
2023-04-19 11:40:00,84.84,84.88,84.84,84.86,59499.0,79.9794,80.0171,79.9794,79.9983,59499.0
2023-04-19 11:45:00,84.87,84.88,84.83,84.85,44810.0,80.0077,80.0171,79.97,79.9888,44810.0
2023-04-19 11:50:00,84.84,84.92,84.84,84.89,34857.0,79.9794,80.0548,79.9794,80.0266,34857.0
2023-04-19 11:55:00,84.88,84.93,84.86,84.93,40010.0,80.0171,80.0643,79.9983,80.0643,40010.0
2023-04-19 12:00:00,84.93,85.0,84.91,84.94,62639.0,80.0643,80.1303,80.0454,80.0737,62639.0
2023-04-19 12:05:00,84.93,84.98,84.89,84.92,66656.0,80.0643,80.1114,80.0266,80.0548,66656.0
2023-04-19 12:10:00,84.92,84.97,84.91,84.94,13244.0,80.0548,80.102,80.0454,80.0737,13244.0
2023-04-19 12:15:00,84.94,84.99,84.94,84.97,10733.0,80.0737,80.1208,80.0737,80.102,10733.0
2023-04-19 12:20:00,84.97,85.01,84.96,84.99,16920.0,80.102,80.1397,80.0925,80.1208,16920.0
2023-04-19 12:25:00,84.99,85.0,84.94,85.0,52332.0,80.1208,80.1303,80.0737,80.1303,52332.0
2023-04-19 12:30:00,85.0,85.06,84.99,85.03,28008.0,80.1303,80.1868,80.1208,80.1585,28008.0
2023-04-19 12:35:00,85.04,85.05,85.0,85.02,16569.0,80.168,80.1774,80.1303,80.1491,16569.0
2023-04-19 12:40:00,85.02,85.07,85.02,85.04,22586.0,80.1491,80.1962,80.1491,80.168,22586.0
2023-04-19 12:45:00,85.06,85.06,84.95,84.97,19744.0,80.1868,80.1868,80.0831,80.102,19744.0
2023-04-19 12:50:00,84.96,85.06,84.96,85.06,25199.0,80.0925,80.1868,80.0925,80.1868,25199.0
2023-04-19 12:55:00,85.05,85.07,85.03,85.07,23238.0,80.1774,80.1962,80.1585,80.1962,23238.0
2023-04-19 13:00:00,85.08,85.1,85.02,85.02,54545.0,80.2057,80.2245,80.1491,80.1491,54545.0
2023-04-19 13:05:00,85.02,85.08,85.01,85.03,26493.0,80.1491,80.2057,80.1397,80.1585,26493.0
2023-04-19 13:10:00,85.03,85.06,85.02,85.05,21305.0,80.1585,80.1868,80.1491,80.1774,21305.0
2023-04-19 13:15:00,85.05,85.07,84.89,84.92,97145.0,80.1774,80.1962,80.0266,80.0548,97145.0
2023-04-19 13:20:00,84.92,84.94,84.87,84.92,64301.0,80.0548,80.0737,80.0077,80.0548,64301.0
2023-04-19 13:25:00,84.92,84.93,84.88,84.91,48064.0,80.0548,80.0643,80.0171,80.0454,48064.0
2023-04-19 13:30:00,84.93,84.97,84.93,84.95,29556.0,80.0643,80.102,80.0643,80.0831,29556.0
2023-04-19 13:35:00,84.95,84.98,84.92,84.93,51279.0,80.0831,80.1114,80.0548,80.0643,51279.0
2023-04-19 13:40:00,84.93,84.96,84.88,84.88,40028.0,80.0643,80.0925,80.0171,80.0171,40028.0
2023-04-19 13:45:00,84.88,84.89,84.85,84.87,19262.0,80.0171,80.0266,79.9888,80.0077,19262.0
2023-04-19 13:50:00,84.88,85.02,84.87,85.01,25622.0,80.0171,80.1491,80.0077,80.1397,25622.0
2023-04-19 13:55:00,85.02,85.09,85.01,85.08,28441.0,80.1491,80.2151,80.1397,80.2057,28441.0
2023-04-19 14:00:00,85.09,85.23,85.06,85.06,60061.0,80.2151,80.3471,80.1868,80.1868,60061.0
2023-04-19 14:05:00,85.07,85.18,85.07,85.16,50707.0,80.1962,80.2999,80.1962,80.2811,50707.0
2023-04-19 14:10:00,85.16,85.18,85.09,85.1,258646.0,80.2811,80.2999,80.2151,80.2245,258646.0
2023-04-19 14:15:00,85.1,85.17,85.1,85.16,19740.0,80.2245,80.2905,80.2245,80.2811,19740.0
2023-04-19 14:20:00,85.17,85.28,85.17,85.28,21729.0,80.2905,80.3942,80.2905,80.3942,21729.0
2023-04-19 14:25:00,85.29,85.35,85.29,85.31,38022.0,80.4036,80.4602,80.4036,80.4225,38022.0
2023-04-19 14:30:00,85.32,85.36,85.2,85.22,96064.0,80.4319,80.4696,80.3188,80.3376,96064.0
2023-04-19 14:35:00,85.21,85.26,85.21,85.24,51485.0,80.3282,80.3754,80.3282,80.3565,51485.0
2023-04-19 14:40:00,85.23,85.26,85.15,85.19,50618.0,80.3471,80.3754,80.2717,80.3094,50618.0
2023-04-19 14:45:00,85.18,85.26,85.16,85.26,34646.0,80.2999,80.3754,80.2811,80.3754,34646.0
2023-04-19 14:50:00,85.26,85.27,85.21,85.25,34256.0,80.3754,80.3848,80.3282,80.3659,34256.0
2023-04-19 14:55:00,85.25,85.26,85.17,85.23,56037.0,80.3659,80.3754,80.2905,80.3471,56037.0
2023-04-19 15:00:00,85.25,85.26,85.15,85.23,61597.0,80.3659,80.3754,80.2717,80.3471,61597.0
2023-04-19 15:05:00,85.24,85.27,85.22,85.24,36967.0,80.3565,80.3848,80.3376,80.3565,36967.0
2023-04-19 15:10:00,85.23,85.27,85.18,85.25,62384.0,80.3471,80.3848,80.2999,80.3659,62384.0
2023-04-19 15:15:00,85.24,85.29,85.19,85.2,71955.0,80.3565,80.4036,80.3094,80.3188,71955.0
2023-04-19 15:20:00,85.19,85.24,85.17,85.22,54615.0,80.3094,80.3565,80.2905,80.3376,54615.0
2023-04-19 15:25:00,85.21,85.27,85.2,85.26,49697.0,80.3282,80.3848,80.3188,80.3754,49697.0
2023-04-19 15:30:00,85.26,85.32,85.22,85.26,63222.0,80.3754,80.4319,80.3376,80.3754,63222.0
2023-04-19 15:35:00,85.26,85.27,85.12,85.16,70248.0,80.3754,80.3848,80.2434,80.2811,70248.0
2023-04-19 15:40:00,85.16,85.24,85.14,85.17,96765.0,80.2811,80.3565,80.2622,80.2905,96765.0
2023-04-19 15:45:00,85.16,85.17,84.98,85.0,141317.0,80.2811,80.2905,80.1114,80.1303,141317.0
2023-04-19 15:50:00,84.99,85.08,84.97,85.04,175946.0,80.1208,80.2057,80.102,80.168,175946.0
2023-04-19 15:55:00,85.04,85.17,85.03,85.16,428454.0,80.168,80.2905,80.1585,80.2811,428454.0
2023-04-20 09:30:00,84.69,84.73,84.59,84.65,90178.0,79.838,79.8757,79.7437,79.8003,90178.0
2023-04-20 09:35:00,84.65,84.71,84.56,84.57,34136.0,79.8003,79.8569,79.7155,79.7249,34136.0
2023-04-20 09:40:00,84.56,84.65,84.51,84.57,30983.0,79.7155,79.8003,79.6683,79.7249,30983.0
2023-04-20 09:45:00,84.57,84.66,84.56,84.63,49283.0,79.7249,79.8097,79.7155,79.7814,49283.0
2023-04-20 09:50:00,84.63,84.66,84.47,84.5,55079.0,79.7814,79.8097,79.6306,79.6589,55079.0
2023-04-20 09:55:00,84.5,84.5,84.37,84.38,46238.0,79.6589,79.6589,79.5363,79.5458,46238.0
2023-04-20 10:00:00,84.36,84.45,84.29,84.41,92650.0,79.5269,79.6118,79.4609,79.5741,92650.0
2023-04-20 10:05:00,84.42,84.45,84.23,84.24,85526.0,79.5835,79.6118,79.4044,79.4138,85526.0
2023-04-20 10:10:00,84.25,84.44,84.25,84.41,46157.0,79.4232,79.6023,79.4232,79.5741,46157.0
2023-04-20 10:15:00,84.4,84.47,84.38,84.42,56578.0,79.5646,79.6306,79.5458,79.5835,56578.0
2023-04-20 10:20:00,84.43,84.52,84.4,84.52,36972.0,79.5929,79.6778,79.5646,79.6778,36972.0
2023-04-20 10:25:00,84.53,84.66,84.52,84.6,18052.0,79.6872,79.8097,79.6778,79.7532,18052.0
2023-04-20 10:30:00,84.62,84.66,84.56,84.64,35077.0,79.772,79.8097,79.7155,79.7909,35077.0
2023-04-20 10:35:00,84.63,84.68,84.56,84.56,41325.0,79.7814,79.8286,79.7155,79.7155,41325.0
2023-04-20 10:40:00,84.57,84.62,84.55,84.6,22494.0,79.7249,79.772,79.706,79.7532,22494.0
2023-04-20 10:45:00,84.61,84.68,84.59,84.61,35233.0,79.7626,79.8286,79.7437,79.7626,35233.0
2023-04-20 10:50:00,84.62,84.67,84.6,84.61,18386.0,79.772,79.8192,79.7532,79.7626,18386.0
2023-04-20 10:55:00,84.61,84.68,84.59,84.68,13428.0,79.7626,79.8286,79.7437,79.8286,13428.0
2023-04-20 11:00:00,84.68,84.73,84.58,84.59,76237.0,79.8286,79.8757,79.7343,79.7437,76237.0
2023-04-20 11:05:00,84.59,84.59,84.45,84.53,24008.0,79.7437,79.7437,79.6118,79.6872,24008.0
2023-04-20 11:10:00,84.53,84.61,84.53,84.61,29476.0,79.6872,79.7626,79.6872,79.7626,29476.0
2023-04-20 11:15:00,84.6,84.61,84.47,84.48,79054.0,79.7532,79.7626,79.6306,79.64,79054.0
2023-04-20 11:20:00,84.48,84.49,84.41,84.46,20631.0,79.64,79.6495,79.5741,79.6212,20631.0
2023-04-20 11:25:00,84.46,84.47,84.33,84.36,39873.0,79.6212,79.6306,79.4986,79.5269,39873.0
2023-04-20 11:30:00,84.34,84.4,84.29,84.3,26329.0,79.5081,79.5646,79.4609,79.4704,26329.0
2023-04-20 11:35:00,84.3,84.35,84.28,84.29,82867.0,79.4704,79.5175,79.4515,79.4609,82867.0
2023-04-20 11:40:00,84.28,84.31,84.25,84.28,37946.0,79.4515,79.4798,79.4232,79.4515,37946.0
2023-04-20 11:45:00,84.28,84.3,84.14,84.17,42242.0,79.4515,79.4704,79.3195,79.3478,42242.0
2023-04-20 11:50:00,84.18,84.19,84.11,84.16,22077.0,79.3572,79.3667,79.2912,79.3384,22077.0
2023-04-20 11:55:00,84.17,84.24,84.15,84.22,36662.0,79.3478,79.4138,79.3289,79.3949,36662.0
2023-04-20 12:00:00,84.23,84.3,84.23,84.23,23518.0,79.4044,79.4704,79.4044,79.4044,23518.0
2023-04-20 12:05:00,84.22,84.27,84.16,84.27,23055.0,79.3949,79.4421,79.3384,79.4421,23055.0
2023-04-20 12:10:00,84.27,84.31,84.21,84.23,29078.0,79.4421,79.4798,79.3855,79.4044,29078.0
2023-04-20 12:15:00,84.23,84.28,84.22,84.27,25680.0,79.4044,79.4515,79.3949,79.4421,25680.0
2023-04-20 12:20:00,84.27,84.31,84.23,84.31,18234.0,79.4421,79.4798,79.4044,79.4798,18234.0
2023-04-20 12:25:00,84.3,84.35,84.29,84.33,24652.0,79.4704,79.5175,79.4609,79.4986,24652.0
2023-04-20 12:30:00,84.31,84.38,84.31,84.37,23148.0,79.4798,79.5458,79.4798,79.5363,23148.0
2023-04-20 12:35:00,84.35,84.39,84.34,84.35,12642.0,79.5175,79.5552,79.5081,79.5175,12642.0
2023-04-20 12:40:00,84.36,84.46,84.35,84.45,19751.0,79.5269,79.6212,79.5175,79.6118,19751.0
2023-04-20 12:45:00,84.45,84.48,84.41,84.42,35100.0,79.6118,79.64,79.5741,79.5835,35100.0
2023-04-20 12:50:00,84.42,84.48,84.42,84.44,22074.0,79.5835,79.64,79.5835,79.6023,22074.0
2023-04-20 12:55:00,84.43,84.47,84.43,84.46,14117.0,79.5929,79.6306,79.5929,79.6212,14117.0
2023-04-20 13:00:00,84.46,84.49,84.44,84.48,21320.0,79.6212,79.6495,79.6023,79.64,21320.0
2023-04-20 13:05:00,84.49,84.52,84.48,84.48,20467.0,79.6495,79.6778,79.64,79.64,20467.0
2023-04-20 13:10:00,84.48,84.53,84.47,84.51,37137.0,79.64,79.6872,79.6306,79.6683,37137.0
2023-04-20 13:15:00,84.5,84.57,84.5,84.56,15127.0,79.6589,79.7249,79.6589,79.7155,15127.0
2023-04-20 13:20:00,84.56,84.6,84.53,84.6,17125.0,79.7155,79.7532,79.6872,79.7532,17125.0
2023-04-20 13:25:00,84.6,84.65,84.6,84.64,13488.0,79.7532,79.8003,79.7532,79.7909,13488.0
2023-04-20 13:30:00,84.64,84.72,84.64,84.69,18208.0,79.7909,79.8663,79.7909,79.838,18208.0
2023-04-20 13:35:00,84.7,84.7,84.61,84.62,34917.0,79.8474,79.8474,79.7626,79.772,34917.0
2023-04-20 13:40:00,84.62,84.64,84.57,84.59,43304.0,79.772,79.7909,79.7249,79.7437,43304.0
2023-04-20 13:45:00,84.59,84.65,84.59,84.61,17810.0,79.7437,79.8003,79.7437,79.7626,17810.0
2023-04-20 13:50:00,84.62,84.69,84.58,84.68,24022.0,79.772,79.838,79.7343,79.8286,24022.0
2023-04-20 13:55:00,84.68,84.68,84.57,84.6,31860.0,79.8286,79.8286,79.7249,79.7532,31860.0
2023-04-20 14:00:00,84.6,84.63,84.55,84.56,41545.0,79.7532,79.7814,79.706,79.7155,41545.0
2023-04-20 14:05:00,84.56,84.58,84.5,84.53,33863.0,79.7155,79.7343,79.6589,79.6872,33863.0
2023-04-20 14:10:00,84.53,84.59,84.52,84.57,21070.0,79.6872,79.7437,79.6778,79.7249,21070.0
2023-04-20 14:15:00,84.56,84.6,84.56,84.59,17033.0,79.7155,79.7532,79.7155,79.7437,17033.0
2023-04-20 14:20:00,84.59,84.63,84.54,84.56,41361.0,79.7437,79.7814,79.6966,79.7155,41361.0
2023-04-20 14:25:00,84.54,84.58,84.52,84.53,25824.0,79.6966,79.7343,79.6778,79.6872,25824.0
2023-04-20 14:30:00,84.53,84.54,84.44,84.45,71453.0,79.6872,79.6966,79.6023,79.6118,71453.0
2023-04-20 14:35:00,84.43,84.44,84.29,84.33,65875.0,79.5929,79.6023,79.4609,79.4986,65875.0
2023-04-20 14:40:00,84.33,84.33,84.24,84.26,98263.0,79.4986,79.4986,79.4138,79.4326,98263.0
2023-04-20 14:45:00,84.25,84.31,84.24,84.26,56015.0,79.4232,79.4798,79.4138,79.4326,56015.0
2023-04-20 14:50:00,84.26,84.35,84.26,84.31,72871.0,79.4326,79.5175,79.4326,79.4798,72871.0
2023-04-20 14:55:00,84.31,84.31,84.23,84.28,63340.0,79.4798,79.4798,79.4044,79.4515,63340.0
2023-04-20 15:00:00,84.28,84.33,84.26,84.27,68113.0,79.4515,79.4986,79.4326,79.4421,68113.0
2023-04-20 15:05:00,84.27,84.28,84.2,84.23,56648.0,79.4421,79.4515,79.3761,79.4044,56648.0
2023-04-20 15:10:00,84.23,84.23,84.04,84.06,74958.0,79.4044,79.4044,79.2253,79.2441,74958.0
2023-04-20 15:15:00,84.05,84.05,83.99,84.03,59107.0,79.2347,79.2347,79.1781,79.2158,59107.0
2023-04-20 15:20:00,84.02,84.08,83.99,84.05,57040.0,79.2064,79.263,79.1781,79.2347,57040.0
2023-04-20 15:25:00,84.06,84.11,83.94,83.96,61010.0,79.2441,79.2912,79.131,79.1498,61010.0
2023-04-20 15:30:00,83.97,84.07,83.97,84.04,81523.0,79.1593,79.2535,79.1593,79.2253,81523.0
2023-04-20 15:35:00,84.03,84.04,83.93,84.01,108558.0,79.2158,79.2253,79.1216,79.197,108558.0
2023-04-20 15:40:00,84.02,84.04,83.98,84.0,109734.0,79.2064,79.2253,79.1687,79.1875,109734.0
2023-04-20 15:45:00,84.0,84.07,83.98,84.06,141290.0,79.1875,79.2535,79.1687,79.2441,141290.0
2023-04-20 15:50:00,84.04,84.19,83.98,84.19,150895.0,79.2253,79.3667,79.1687,79.3667,150895.0
2023-04-20 15:55:00,84.19,84.32,84.19,84.27,341173.0,79.3667,79.4892,79.3667,79.4421,341173.0
2023-04-21 09:30:00,84.26,84.62,84.26,84.54,202644.0,79.4326,79.772,79.4326,79.6966,202644.0
2023-04-21 09:35:00,84.54,84.64,84.52,84.52,83042.0,79.6966,79.7909,79.6778,79.6778,83042.0
2023-04-21 09:40:00,84.52,84.56,84.43,84.45,43916.0,79.6778,79.7155,79.5929,79.6118,43916.0
2023-04-21 09:45:00,84.45,84.47,84.26,84.27,46727.0,79.6118,79.6306,79.4326,79.4421,46727.0
2023-04-21 09:50:00,84.28,84.28,84.1,84.25,52920.0,79.4515,79.4515,79.2818,79.4232,52920.0
2023-04-21 09:55:00,84.24,84.24,84.1,84.17,40435.0,79.4138,79.4138,79.2818,79.3478,40435.0
2023-04-21 10:00:00,84.16,84.16,83.9,83.92,35607.0,79.3384,79.3384,79.0933,79.1121,35607.0
2023-04-21 10:05:00,83.93,84.1,83.92,83.99,23013.0,79.1216,79.2818,79.1121,79.1781,23013.0
2023-04-21 10:10:00,84.0,84.08,83.96,83.96,40361.0,79.1875,79.263,79.1498,79.1498,40361.0
2023-04-21 10:15:00,83.96,84.11,83.91,84.08,52191.0,79.1498,79.2912,79.1027,79.263,52191.0
2023-04-21 10:20:00,84.09,84.17,84.09,84.12,21987.0,79.2724,79.3478,79.2724,79.3007,21987.0
2023-04-21 10:25:00,84.13,84.22,84.07,84.08,21837.0,79.3101,79.3949,79.2535,79.263,21837.0
2023-04-21 10:30:00,84.1,84.13,84.06,84.13,24120.0,79.2818,79.3101,79.2441,79.3101,24120.0
2023-04-21 10:35:00,84.15,84.17,84.07,84.09,14988.0,79.3289,79.3478,79.2535,79.2724,14988.0
2023-04-21 10:40:00,84.09,84.1,83.83,83.85,78380.0,79.2724,79.2818,79.0273,79.0461,78380.0
2023-04-21 10:45:00,83.84,83.92,83.75,83.91,66309.0,79.0367,79.1121,78.9519,79.1027,66309.0
2023-04-21 10:50:00,83.91,83.92,83.77,83.79,47023.0,79.1027,79.1121,78.9707,78.9896,47023.0
2023-04-21 10:55:00,83.79,83.85,83.7,83.76,45824.0,78.9896,79.0461,78.9047,78.9613,45824.0
2023-04-21 11:00:00,83.77,84.06,83.71,84.06,150529.0,78.9707,79.2441,78.9142,79.2441,150529.0
2023-04-21 11:05:00,84.06,84.13,83.99,84.07,40136.0,79.2441,79.3101,79.1781,79.2535,40136.0
2023-04-21 11:10:00,84.07,84.09,84.03,84.06,18873.0,79.2535,79.2724,79.2158,79.2441,18873.0
2023-04-21 11:15:00,84.06,84.1,84.01,84.08,27220.0,79.2441,79.2818,79.197,79.263,27220.0
2023-04-21 11:20:00,84.08,84.1,84.01,84.09,37157.0,79.263,79.2818,79.197,79.2724,37157.0
2023-04-21 11:25:00,84.09,84.13,84.04,84.12,22727.0,79.2724,79.3101,79.2253,79.3007,22727.0
2023-04-21 11:30:00,84.12,84.24,84.11,84.24,37738.0,79.3007,79.4138,79.2912,79.4138,37738.0
2023-04-21 11:35:00,84.24,84.24,84.1,84.14,50250.0,79.4138,79.4138,79.2818,79.3195,50250.0
2023-04-21 11:40:00,84.15,84.24,84.13,84.2,47902.0,79.3289,79.4138,79.3101,79.3761,47902.0
2023-04-21 11:45:00,84.21,84.23,84.08,84.09,33782.0,79.3855,79.4044,79.263,79.2724,33782.0
2023-04-21 11:50:00,84.09,84.16,84.09,84.15,24470.0,79.2724,79.3384,79.2724,79.3289,24470.0
2023-04-21 11:55:00,84.17,84.28,84.17,84.27,61484.0,79.3478,79.4515,79.3478,79.4421,61484.0
2023-04-21 12:00:00,84.26,84.32,84.23,84.32,59703.0,79.4326,79.4892,79.4044,79.4892,59703.0
2023-04-21 12:05:00,84.33,84.42,84.29,84.31,29416.0,79.4986,79.5835,79.4609,79.4798,29416.0
2023-04-21 12:10:00,84.31,84.35,84.26,84.3,30935.0,79.4798,79.5175,79.4326,79.4704,30935.0
2023-04-21 12:15:00,84.3,84.37,84.28,84.34,36380.0,79.4704,79.5363,79.4515,79.5081,36380.0
2023-04-21 12:20:00,84.35,84.35,84.27,84.32,46380.0,79.5175,79.5175,79.4421,79.4892,46380.0
2023-04-21 12:25:00,84.32,84.32,84.24,84.28,33828.0,79.4892,79.4892,79.4138,79.4515,33828.0
2023-04-21 12:30:00,84.29,84.3,84.23,84.3,61285.0,79.4609,79.4704,79.4044,79.4704,61285.0
2023-04-21 12:35:00,84.29,84.31,84.22,84.28,26000.0,79.4609,79.4798,79.3949,79.4515,26000.0
2023-04-21 12:40:00,84.28,84.3,84.24,84.27,67236.0,79.4515,79.4704,79.4138,79.4421,67236.0
2023-04-21 12:45:00,84.26,84.31,84.23,84.23,42121.0,79.4326,79.4798,79.4044,79.4044,42121.0
2023-04-21 12:50:00,84.23,84.29,84.2,84.26,59964.0,79.4044,79.4609,79.3761,79.4326,59964.0
2023-04-21 12:55:00,84.25,84.31,84.25,84.26,98885.0,79.4232,79.4798,79.4232,79.4326,98885.0
2023-04-21 13:00:00,84.26,84.32,84.26,84.29,30880.0,79.4326,79.4892,79.4326,79.4609,30880.0
2023-04-21 13:05:00,84.29,84.31,84.25,84.29,29510.0,79.4609,79.4798,79.4232,79.4609,29510.0
2023-04-21 13:10:00,84.28,84.32,84.27,84.3,27362.0,79.4515,79.4892,79.4421,79.4704,27362.0
2023-04-21 13:15:00,84.3,84.32,84.24,84.26,127554.0,79.4704,79.4892,79.4138,79.4326,127554.0
2023-04-21 13:20:00,84.26,84.3,84.22,84.23,27861.0,79.4326,79.4704,79.3949,79.4044,27861.0
2023-04-21 13:25:00,84.24,84.25,84.18,84.2,22315.0,79.4138,79.4232,79.3572,79.3761,22315.0
2023-04-21 13:30:00,84.19,84.31,84.18,84.31,58306.0,79.3667,79.4798,79.3572,79.4798,58306.0
2023-04-21 13:35:00,84.31,84.39,84.31,84.38,57913.0,79.4798,79.5552,79.4798,79.5458,57913.0
2023-04-21 13:40:00,84.39,84.48,84.39,84.42,78695.0,79.5552,79.64,79.5552,79.5835,78695.0
2023-04-21 13:45:00,84.43,84.57,84.43,84.57,45897.0,79.5929,79.7249,79.5929,79.7249,45897.0
2023-04-21 13:50:00,84.57,84.58,84.45,84.47,54493.0,79.7249,79.7343,79.6118,79.6306,54493.0
2023-04-21 13:55:00,84.46,84.53,84.45,84.51,58322.0,79.6212,79.6872,79.6118,79.6683,58322.0
2023-04-21 14:00:00,84.52,84.63,84.52,84.62,40019.0,79.6778,79.7814,79.6778,79.772,40019.0
2023-04-21 14:05:00,84.63,84.63,84.56,84.57,23911.0,79.7814,79.7814,79.7155,79.7249,23911.0
2023-04-21 14:10:00,84.58,84.65,84.58,84.63,48776.0,79.7343,79.8003,79.7343,79.7814,48776.0
2023-04-21 14:15:00,84.63,84.64,84.58,84.62,28915.0,79.7814,79.7909,79.7343,79.772,28915.0
2023-04-21 14:20:00,84.62,84.69,84.62,84.67,35764.0,79.772,79.838,79.772,79.8192,35764.0
2023-04-21 14:25:00,84.67,84.68,84.61,84.63,31664.0,79.8192,79.8286,79.7626,79.7814,31664.0
2023-04-21 14:30:00,84.64,84.7,84.58,84.6,71145.0,79.7909,79.8474,79.7343,79.7532,71145.0
2023-04-21 14:35:00,84.6,84.67,84.58,84.65,36538.0,79.7532,79.8192,79.7343,79.8003,36538.0
2023-04-21 14:40:00,84.65,84.68,84.63,84.65,23655.0,79.8003,79.8286,79.7814,79.8003,23655.0
2023-04-21 14:45:00,84.64,84.66,84.6,84.66,32633.0,79.7909,79.8097,79.7532,79.8097,32633.0
2023-04-21 14:50:00,84.66,84.72,84.65,84.67,21132.0,79.8097,79.8663,79.8003,79.8192,21132.0
2023-04-21 14:55:00,84.66,84.74,84.65,84.74,53061.0,79.8097,79.8851,79.8003,79.8851,53061.0
2023-04-21 15:00:00,84.73,84.79,84.66,84.67,62003.0,79.8757,79.9323,79.8097,79.8192,62003.0
2023-04-21 15:05:00,84.67,84.68,84.5,84.54,95478.0,79.8192,79.8286,79.6589,79.6966,95478.0
2023-04-21 15:10:00,84.54,84.55,84.48,84.5,80629.0,79.6966,79.706,79.64,79.6589,80629.0
2023-04-21 15:15:00,84.5,84.56,84.48,84.52,50458.0,79.6589,79.7155,79.64,79.6778,50458.0
2023-04-21 15:20:00,84.52,84.56,84.42,84.44,15951.0,79.6778,79.7155,79.5835,79.6023,15951.0
2023-04-21 15:25:00,84.44,84.47,84.41,84.45,27213.0,79.6023,79.6306,79.5741,79.6118,27213.0
2023-04-21 15:30:00,84.45,84.48,84.43,84.45,33093.0,79.6118,79.64,79.5929,79.6118,33093.0
2023-04-21 15:35:00,84.45,84.5,84.4,84.41,62102.0,79.6118,79.6589,79.5646,79.5741,62102.0
2023-04-21 15:40:00,84.41,84.45,84.36,84.4,79681.0,79.5741,79.6118,79.5269,79.5646,79681.0
2023-04-21 15:45:00,84.38,84.46,84.31,84.4,121983.0,79.5458,79.6212,79.4798,79.5646,121983.0
2023-04-21 15:50:00,84.41,84.44,84.3,84.34,166341.0,79.5741,79.6023,79.4704,79.5081,166341.0
2023-04-21 15:55:00,84.34,84.47,84.33,84.43,294512.0,79.5081,79.6306,79.4986,79.5929,294512.0
2023-04-24 09:30:00,84.48,84.78,84.36,84.39,93842.0,79.64,79.9229,79.5269,79.5552,93842.0
2023-04-24 09:35:00,84.41,84.41,84.23,84.26,29011.0,79.5741,79.5741,79.4044,79.4326,29011.0
2023-04-24 09:40:00,84.27,84.32,84.12,84.13,25259.0,79.4421,79.4892,79.3007,79.3101,25259.0
2023-04-24 09:45:00,84.13,84.23,84.12,84.2,28683.0,79.3101,79.4044,79.3007,79.3761,28683.0
2023-04-24 09:50:00,84.2,84.23,84.06,84.07,23925.0,79.3761,79.4044,79.2441,79.2535,23925.0
2023-04-24 09:55:00,84.06,84.11,84.02,84.08,33888.0,79.2441,79.2912,79.2064,79.263,33888.0
2023-04-24 10:00:00,84.07,84.2,83.99,84.03,65911.0,79.2535,79.3761,79.1781,79.2158,65911.0
2023-04-24 10:05:00,84.04,84.09,83.99,84.06,36905.0,79.2253,79.2724,79.1781,79.2441,36905.0
2023-04-24 10:10:00,84.07,84.17,84.06,84.14,46828.0,79.2535,79.3478,79.2441,79.3195,46828.0
2023-04-24 10:15:00,84.12,84.21,84.11,84.19,21696.0,79.3007,79.3855,79.2912,79.3667,21696.0
2023-04-24 10:20:00,84.18,84.22,84.12,84.19,21312.0,79.3572,79.3949,79.3007,79.3667,21312.0
2023-04-24 10:25:00,84.17,84.17,83.98,84.03,22550.0,79.3478,79.3478,79.1687,79.2158,22550.0
2023-04-24 10:30:00,84.04,84.14,84.0,84.0,47282.0,79.2253,79.3195,79.1875,79.1875,47282.0
2023-04-24 10:35:00,83.99,84.01,83.87,83.9,75895.0,79.1781,79.197,79.065,79.0933,75895.0
2023-04-24 10:40:00,83.89,84.0,83.81,83.86,40005.0,79.0838,79.1875,79.0084,79.0556,40005.0
2023-04-24 10:45:00,83.83,83.9,83.81,83.87,32132.0,79.0273,79.0933,79.0084,79.065,32132.0
2023-04-24 10:50:00,83.87,83.87,83.82,83.84,31338.0,79.065,79.065,79.0179,79.0367,31338.0
2023-04-24 10:55:00,83.85,83.85,83.73,83.73,22092.0,79.0461,79.0461,78.933,78.933,22092.0
2023-04-24 11:00:00,83.72,83.73,83.64,83.66,31201.0,78.9236,78.933,78.8482,78.867,31201.0
2023-04-24 11:05:00,83.67,83.67,83.52,83.52,33566.0,78.8764,78.8764,78.735,78.735,33566.0
2023-04-24 11:10:00,83.52,83.57,83.49,83.5,16521.0,78.735,78.7822,78.7068,78.7162,16521.0
2023-04-24 11:15:00,83.47,83.54,83.45,83.53,34449.0,78.6879,78.7539,78.6691,78.7445,34449.0
2023-04-24 11:20:00,83.54,83.59,83.51,83.55,28366.0,78.7539,78.801,78.7256,78.7633,28366.0
2023-04-24 11:25:00,83.55,83.58,83.51,83.52,30908.0,78.7633,78.7916,78.7256,78.735,30908.0
2023-04-24 11:30:00,83.52,83.56,83.51,83.54,18754.0,78.735,78.7728,78.7256,78.7539,18754.0
2023-04-24 11:35:00,83.55,83.58,83.53,83.54,18625.0,78.7633,78.7916,78.7445,78.7539,18625.0
2023-04-24 11:40:00,83.54,83.58,83.45,83.57,19813.0,78.7539,78.7916,78.6691,78.7822,19813.0
2023-04-24 11:45:00,83.56,83.67,83.56,83.66,8947.0,78.7728,78.8764,78.7728,78.867,8947.0
2023-04-24 11:50:00,83.66,83.7,83.65,83.69,23212.0,78.867,78.9047,78.8576,78.8953,23212.0
2023-04-24 11:55:00,83.69,83.76,83.69,83.73,17239.0,78.8953,78.9613,78.8953,78.933,17239.0
2023-04-24 12:00:00,83.72,83.84,83.71,83.84,15414.0,78.9236,79.0367,78.9142,79.0367,15414.0
2023-04-24 12:05:00,83.84,83.86,83.8,83.81,35904.0,79.0367,79.0556,78.999,79.0084,35904.0
2023-04-24 12:10:00,83.8,83.83,83.77,83.81,24917.0,78.999,79.0273,78.9707,79.0084,24917.0
2023-04-24 12:15:00,83.81,83.83,83.72,83.82,19211.0,79.0084,79.0273,78.9236,79.0179,19211.0
2023-04-24 12:20:00,83.83,83.95,83.83,83.95,16757.0,79.0273,79.1404,79.0273,79.1404,16757.0
2023-04-24 12:25:00,83.96,83.99,83.95,83.98,8607.0,79.1498,79.1781,79.1404,79.1687,8607.0
2023-04-24 12:30:00,83.98,83.98,83.93,83.96,9640.0,79.1687,79.1687,79.1216,79.1498,9640.0
2023-04-24 12:35:00,83.96,84.02,83.95,84.02,14447.0,79.1498,79.2064,79.1404,79.2064,14447.0
2023-04-24 12:40:00,84.02,84.05,83.94,83.94,18325.0,79.2064,79.2347,79.131,79.131,18325.0
2023-04-24 12:45:00,83.94,83.94,83.85,83.87,59769.0,79.131,79.131,79.0461,79.065,59769.0
2023-04-24 12:50:00,83.88,83.93,83.87,83.92,31419.0,79.0744,79.1216,79.065,79.1121,31419.0
2023-04-24 12:55:00,83.93,84.01,83.9,83.98,22861.0,79.1216,79.197,79.0933,79.1687,22861.0
2023-04-24 13:00:00,83.99,84.01,83.95,84.0,39125.0,79.1781,79.197,79.1404,79.1875,39125.0
2023-04-24 13:05:00,84.0,84.0,83.94,83.95,32892.0,79.1875,79.1875,79.131,79.1404,32892.0
2023-04-24 13:10:00,83.95,84.02,83.94,83.98,28121.0,79.1404,79.2064,79.131,79.1687,28121.0
2023-04-24 13:15:00,83.97,84.0,83.95,83.98,12609.0,79.1593,79.1875,79.1404,79.1687,12609.0
2023-04-24 13:20:00,83.98,84.01,83.97,84.0,13702.0,79.1687,79.197,79.1593,79.1875,13702.0
2023-04-24 13:25:00,84.0,84.1,84.0,84.1,8808.0,79.1875,79.2818,79.1875,79.2818,8808.0
2023-04-24 13:30:00,84.1,84.2,84.1,84.13,22551.0,79.2818,79.3761,79.2818,79.3101,22551.0
2023-04-24 13:35:00,84.13,84.23,84.12,84.21,13194.0,79.3101,79.4044,79.3007,79.3855,13194.0
2023-04-24 13:40:00,84.21,84.26,84.21,84.24,8989.0,79.3855,79.4326,79.3855,79.4138,8989.0
2023-04-24 13:45:00,84.25,84.26,84.2,84.24,13018.0,79.4232,79.4326,79.3761,79.4138,13018.0
2023-04-24 13:50:00,84.25,84.32,84.25,84.28,31182.0,79.4232,79.4892,79.4232,79.4515,31182.0
2023-04-24 13:55:00,84.27,84.28,84.23,84.23,19481.0,79.4421,79.4515,79.4044,79.4044,19481.0
2023-04-24 14:00:00,84.23,84.25,84.13,84.14,35547.0,79.4044,79.4232,79.3101,79.3195,35547.0
2023-04-24 14:05:00,84.13,84.14,84.0,84.0,77638.0,79.3101,79.3195,79.1875,79.1875,77638.0
2023-04-24 14:10:00,84.0,84.0,83.95,83.95,34426.0,79.1875,79.1875,79.1404,79.1404,34426.0
2023-04-24 14:15:00,83.95,83.96,83.84,83.85,90679.0,79.1404,79.1498,79.0367,79.0461,90679.0
2023-04-24 14:20:00,83.84,83.87,83.81,83.82,55067.0,79.0367,79.065,79.0084,79.0179,55067.0
2023-04-24 14:25:00,83.82,83.91,83.8,83.88,34658.0,79.0179,79.1027,78.999,79.0744,34658.0
2023-04-24 14:30:00,83.89,83.94,83.85,83.86,69366.0,79.0838,79.131,79.0461,79.0556,69366.0
2023-04-24 14:35:00,83.86,83.87,83.76,83.77,51106.0,79.0556,79.065,78.9613,78.9707,51106.0
2023-04-24 14:40:00,83.76,83.79,83.7,83.74,73039.0,78.9613,78.9896,78.9047,78.9424,73039.0
2023-04-24 14:45:00,83.74,83.76,83.7,83.72,65426.0,78.9424,78.9613,78.9047,78.9236,65426.0
2023-04-24 14:50:00,83.72,83.79,83.71,83.76,44971.0,78.9236,78.9896,78.9142,78.9613,44971.0
2023-04-24 14:55:00,83.78,83.8,83.73,83.74,53259.0,78.9801,78.999,78.933,78.9424,53259.0
2023-04-24 15:00:00,83.75,83.79,83.74,83.77,29556.0,78.9519,78.9896,78.9424,78.9707,29556.0
2023-04-24 15:05:00,83.78,83.9,83.78,83.9,15116.0,78.9801,79.0933,78.9801,79.0933,15116.0
2023-04-24 15:10:00,83.9,84.01,83.9,83.93,41429.0,79.0933,79.197,79.0933,79.1216,41429.0
2023-04-24 15:15:00,83.93,83.93,83.85,83.9,26207.0,79.1216,79.1216,79.0461,79.0933,26207.0
2023-04-24 15:20:00,83.91,83.91,83.78,83.8,48692.0,79.1027,79.1027,78.9801,78.999,48692.0
2023-04-24 15:25:00,83.8,83.93,83.8,83.88,79027.0,78.999,79.1216,78.999,79.0744,79027.0
2023-04-24 15:30:00,83.88,83.91,83.83,83.85,85957.0,79.0744,79.1027,79.0273,79.0461,85957.0
2023-04-24 15:35:00,83.85,83.88,83.82,83.86,82531.0,79.0461,79.0744,79.0179,79.0556,82531.0
2023-04-24 15:40:00,83.86,83.96,83.85,83.95,91645.0,79.0556,79.1498,79.0461,79.1404,91645.0
2023-04-24 15:45:00,83.95,84.13,83.94,84.13,114354.0,79.1404,79.3101,79.131,79.3101,114354.0
2023-04-24 15:50:00,84.12,84.12,83.99,84.07,277843.0,79.3007,79.3007,79.1781,79.2535,277843.0
2023-04-24 15:55:00,84.07,84.17,84.07,84.13,441829.0,79.2535,79.3478,79.2535,79.3101,441829.0
2023-04-25 09:30:00,83.68,83.99,83.68,83.92,109366.0,78.8859,79.1781,78.8859,79.1121,109366.0
2023-04-25 09:35:00,83.91,83.96,83.85,83.92,64331.0,79.1027,79.1498,79.0461,79.1121,64331.0
2023-04-25 09:40:00,83.91,83.97,83.83,83.89,76790.0,79.1027,79.1593,79.0273,79.0838,76790.0
2023-04-25 09:45:00,83.88,83.89,83.61,83.62,77793.0,79.0744,79.0838,78.8199,78.8293,77793.0
2023-04-25 09:50:00,83.61,83.73,83.59,83.72,70409.0,78.8199,78.933,78.801,78.9236,70409.0
2023-04-25 09:55:00,83.71,83.82,83.7,83.73,40562.0,78.9142,79.0179,78.9047,78.933,40562.0
2023-04-25 10:00:00,83.72,83.88,83.68,83.68,67802.0,78.9236,79.0744,78.8859,78.8859,67802.0
2023-04-25 10:05:00,83.68,83.77,83.67,83.7,22662.0,78.8859,78.9707,78.8764,78.9047,22662.0
2023-04-25 10:10:00,83.68,83.68,83.49,83.64,51996.0,78.8859,78.8859,78.7068,78.8482,51996.0
2023-04-25 10:15:00,83.63,83.63,83.54,83.62,60106.0,78.8387,78.8387,78.7539,78.8293,60106.0
2023-04-25 10:20:00,83.62,83.72,83.59,83.66,31929.0,78.8293,78.9236,78.801,78.867,31929.0
2023-04-25 10:25:00,83.65,83.67,83.56,83.62,65234.0,78.8576,78.8764,78.7728,78.8293,65234.0
2023-04-25 10:30:00,83.62,83.62,83.51,83.51,25086.0,78.8293,78.8293,78.7256,78.7256,25086.0
2023-04-25 10:35:00,83.5,83.54,83.47,83.48,19099.0,78.7162,78.7539,78.6879,78.6973,19099.0
2023-04-25 10:40:00,83.49,83.54,83.47,83.49,19037.0,78.7068,78.7539,78.6879,78.7068,19037.0
2023-04-25 10:45:00,83.47,83.56,83.46,83.56,18484.0,78.6879,78.7728,78.6785,78.7728,18484.0
2023-04-25 10:50:00,83.57,83.62,83.51,83.51,11243.0,78.7822,78.8293,78.7256,78.7256,11243.0
2023-04-25 10:55:00,83.5,83.59,83.49,83.58,13680.0,78.7162,78.801,78.7068,78.7916,13680.0
2023-04-25 11:00:00,83.59,83.63,83.49,83.52,70960.0,78.801,78.8387,78.7068,78.735,70960.0
2023-04-25 11:05:00,83.53,83.58,83.49,83.57,6949.0,78.7445,78.7916,78.7068,78.7822,6949.0
2023-04-25 11:10:00,83.57,83.7,83.57,83.69,20177.0,78.7822,78.9047,78.7822,78.8953,20177.0
2023-04-25 11:15:00,83.69,83.8,83.69,83.76,24226.0,78.8953,78.999,78.8953,78.9613,24226.0
2023-04-25 11:20:00,83.77,83.82,83.67,83.67,105220.0,78.9707,79.0179,78.8764,78.8764,105220.0
2023-04-25 11:25:00,83.67,83.72,83.62,83.64,31081.0,78.8764,78.9236,78.8293,78.8482,31081.0
2023-04-25 11:30:00,83.63,83.63,83.53,83.62,30316.0,78.8387,78.8387,78.7445,78.8293,30316.0
2023-04-25 11:35:00,83.61,83.66,83.58,83.6,20740.0,78.8199,78.867,78.7916,78.8105,20740.0
2023-04-25 11:40:00,83.59,83.63,83.56,83.59,20570.0,78.801,78.8387,78.7728,78.801,20570.0
2023-04-25 11:45:00,83.6,83.67,83.6,83.64,24346.0,78.8105,78.8764,78.8105,78.8482,24346.0
2023-04-25 11:50:00,83.63,83.69,83.58,83.61,31363.0,78.8387,78.8953,78.7916,78.8199,31363.0
2023-04-25 11:55:00,83.61,83.66,83.59,83.63,17362.0,78.8199,78.867,78.801,78.8387,17362.0
2023-04-25 12:00:00,83.63,83.7,83.62,83.64,35445.0,78.8387,78.9047,78.8293,78.8482,35445.0
2023-04-25 12:05:00,83.63,83.71,83.63,83.68,18092.0,78.8387,78.9142,78.8387,78.8859,18092.0
2023-04-25 12:10:00,83.68,83.74,83.65,83.72,27094.0,78.8859,78.9424,78.8576,78.9236,27094.0
2023-04-25 12:15:00,83.71,83.83,83.7,83.81,21944.0,78.9142,79.0273,78.9047,79.0084,21944.0
2023-04-25 12:20:00,83.82,83.9,83.82,83.86,29887.0,79.0179,79.0933,79.0179,79.0556,29887.0
2023-04-25 12:25:00,83.86,83.86,83.79,83.79,19244.0,79.0556,79.0556,78.9896,78.9896,19244.0
2023-04-25 12:30:00,83.78,83.79,83.71,83.71,25420.0,78.9801,78.9896,78.9142,78.9142,25420.0
2023-04-25 12:35:00,83.71,83.77,83.68,83.75,18447.0,78.9142,78.9707,78.8859,78.9519,18447.0
2023-04-25 12:40:00,83.76,83.87,83.75,83.82,52721.0,78.9613,79.065,78.9519,79.0179,52721.0
2023-04-25 12:45:00,83.82,83.85,83.74,83.75,15834.0,79.0179,79.0461,78.9424,78.9519,15834.0
2023-04-25 12:50:00,83.74,83.75,83.66,83.66,21533.0,78.9424,78.9519,78.867,78.867,21533.0
2023-04-25 12:55:00,83.66,83.67,83.63,83.66,13452.0,78.867,78.8764,78.8387,78.867,13452.0
2023-04-25 13:00:00,83.65,83.72,83.64,83.69,20315.0,78.8576,78.9236,78.8482,78.8953,20315.0
2023-04-25 13:05:00,83.69,83.69,83.61,83.62,13386.0,78.8953,78.8953,78.8199,78.8293,13386.0
2023-04-25 13:10:00,83.63,83.67,83.53,83.53,54296.0,78.8387,78.8764,78.7445,78.7445,54296.0
2023-04-25 13:15:00,83.52,83.52,83.37,83.47,84163.0,78.735,78.735,78.5936,78.6879,84163.0
2023-04-25 13:20:00,83.47,83.53,83.38,83.41,67775.0,78.6879,78.7445,78.6031,78.6313,67775.0
2023-04-25 13:25:00,83.41,83.48,83.35,83.47,51477.0,78.6313,78.6973,78.5748,78.6879,51477.0
2023-04-25 13:30:00,83.45,83.45,83.38,83.4,27439.0,78.6691,78.6691,78.6031,78.6219,27439.0
2023-04-25 13:35:00,83.41,83.46,83.41,83.42,19317.0,78.6313,78.6785,78.6313,78.6408,19317.0
2023-04-25 13:40:00,83.42,83.44,83.39,83.42,33084.0,78.6408,78.6596,78.6125,78.6408,33084.0
2023-04-25 13:45:00,83.42,83.44,83.33,83.4,36315.0,78.6408,78.6596,78.5559,78.6219,36315.0
2023-04-25 13:50:00,83.41,83.41,83.3,83.38,40830.0,78.6313,78.6313,78.5276,78.6031,40830.0
2023-04-25 13:55:00,83.37,83.39,83.31,83.31,19336.0,78.5936,78.6125,78.5371,78.5371,19336.0
2023-04-25 14:00:00,83.31,83.32,83.24,83.24,48601.0,78.5371,78.5465,78.4711,78.4711,48601.0
2023-04-25 14:05:00,83.25,83.38,83.25,83.29,18113.0,78.4805,78.6031,78.4805,78.5182,18113.0
2023-04-25 14:10:00,83.3,83.41,83.3,83.4,32867.0,78.5276,78.6313,78.5276,78.6219,32867.0
2023-04-25 14:15:00,83.4,83.48,83.38,83.42,36651.0,78.6219,78.6973,78.6031,78.6408,36651.0
2023-04-25 14:20:00,83.42,83.48,83.41,83.45,21227.0,78.6408,78.6973,78.6313,78.6691,21227.0
2023-04-25 14:25:00,83.45,83.57,83.45,83.56,26536.0,78.6691,78.7822,78.6691,78.7728,26536.0
2023-04-25 14:30:00,83.55,83.56,83.51,83.52,33107.0,78.7633,78.7728,78.7256,78.735,33107.0
2023-04-25 14:35:00,83.52,83.52,83.47,83.48,35155.0,78.735,78.735,78.6879,78.6973,35155.0
2023-04-25 14:40:00,83.47,83.49,83.36,83.38,27783.0,78.6879,78.7068,78.5842,78.6031,27783.0
2023-04-25 14:45:00,83.38,83.44,83.34,83.42,48628.0,78.6031,78.6596,78.5654,78.6408,48628.0
2023-04-25 14:50:00,83.43,83.48,83.36,83.37,36403.0,78.6502,78.6973,78.5842,78.5936,36403.0
2023-04-25 14:55:00,83.36,83.4,83.35,83.39,21298.0,78.5842,78.6219,78.5748,78.6125,21298.0
2023-04-25 15:00:00,83.38,83.48,83.36,83.43,34768.0,78.6031,78.6973,78.5842,78.6502,34768.0
2023-04-25 15:05:00,83.44,83.55,83.44,83.5,32111.0,78.6596,78.7633,78.6596,78.7162,32111.0
2023-04-25 15:10:00,83.5,83.56,83.49,83.55,43189.0,78.7162,78.7728,78.7068,78.7633,43189.0
2023-04-25 15:15:00,83.55,83.63,83.55,83.59,37023.0,78.7633,78.8387,78.7633,78.801,37023.0
2023-04-25 15:20:00,83.59,83.65,83.56,83.64,32041.0,78.801,78.8576,78.7728,78.8482,32041.0
2023-04-25 15:25:00,83.64,83.65,83.55,83.59,48494.0,78.8482,78.8576,78.7633,78.801,48494.0
2023-04-25 15:30:00,83.58,83.63,83.49,83.49,42019.0,78.7916,78.8387,78.7068,78.7068,42019.0
2023-04-25 15:35:00,83.49,83.52,83.44,83.47,63207.0,78.7068,78.735,78.6596,78.6879,63207.0
2023-04-25 15:40:00,83.48,83.49,83.35,83.38,71897.0,78.6973,78.7068,78.5748,78.6031,71897.0
2023-04-25 15:45:00,83.38,83.41,83.28,83.28,83980.0,78.6031,78.6313,78.5088,78.5088,83980.0
2023-04-25 15:50:00,83.27,83.38,83.22,83.31,126439.0,78.4994,78.6031,78.4522,78.5371,126439.0
2023-04-25 15:55:00,83.32,83.36,83.26,83.3,248213.0,78.5465,78.5842,78.4899,78.5276,248213.0
2023-04-26 09:30:00,83.22,83.8,83.09,83.76,167855.0,78.4522,78.999,78.3297,78.9613,167855.0
2023-04-26 09:35:00,83.75,83.96,83.72,83.87,70131.0,78.9519,79.1498,78.9236,79.065,70131.0
2023-04-26 09:40:00,83.86,83.9,83.66,83.66,64468.0,79.0556,79.0933,78.867,78.867,64468.0
2023-04-26 09:45:00,83.66,83.71,83.49,83.5,76519.0,78.867,78.9142,78.7068,78.7162,76519.0
2023-04-26 09:50:00,83.51,83.53,83.32,83.32,72775.0,78.7256,78.7445,78.5465,78.5465,72775.0
2023-04-26 09:55:00,83.32,83.32,83.07,83.26,57333.0,78.5465,78.5465,78.3108,78.4899,57333.0
2023-04-26 10:00:00,83.26,83.41,83.19,83.4,51300.0,78.4899,78.6313,78.4239,78.6219,51300.0
2023-04-26 10:05:00,83.4,83.54,83.32,83.33,53019.0,78.6219,78.7539,78.5465,78.5559,53019.0
2023-04-26 10:10:00,83.34,83.38,83.26,83.27,49956.0,78.5654,78.6031,78.4899,78.4994,49956.0
2023-04-26 10:15:00,83.27,83.37,83.23,83.27,107568.0,78.4994,78.5936,78.4617,78.4994,107568.0
2023-04-26 10:20:00,83.25,83.32,83.23,83.3,42428.0,78.4805,78.5465,78.4617,78.5276,42428.0
2023-04-26 10:25:00,83.26,83.29,83.17,83.29,32550.0,78.4899,78.5182,78.4051,78.5182,32550.0
2023-04-26 10:30:00,83.28,83.37,83.2,83.24,64448.0,78.5088,78.5936,78.4334,78.4711,64448.0
2023-04-26 10:35:00,83.23,83.34,83.23,83.29,23383.0,78.4617,78.5654,78.4617,78.5182,23383.0
2023-04-26 10:40:00,83.28,83.3,83.2,83.26,41403.0,78.5088,78.5276,78.4334,78.4899,41403.0
2023-04-26 10:45:00,83.26,83.32,83.2,83.28,25917.0,78.4899,78.5465,78.4334,78.5088,25917.0
2023-04-26 10:50:00,83.28,83.41,83.27,83.41,23440.0,78.5088,78.6313,78.4994,78.6313,23440.0
2023-04-26 10:55:00,83.41,83.49,83.4,83.48,13204.0,78.6313,78.7068,78.6219,78.6973,13204.0
2023-04-26 11:00:00,83.48,83.55,83.47,83.51,36832.0,78.6973,78.7633,78.6879,78.7256,36832.0
2023-04-26 11:05:00,83.53,83.63,83.51,83.58,32231.0,78.7445,78.8387,78.7256,78.7916,32231.0
2023-04-26 11:10:00,83.57,83.59,83.5,83.52,47313.0,78.7822,78.801,78.7162,78.735,47313.0
2023-04-26 11:15:00,83.52,83.58,83.52,83.55,15172.0,78.735,78.7916,78.735,78.7633,15172.0
2023-04-26 11:20:00,83.56,83.62,83.53,83.56,61740.0,78.7728,78.8293,78.7445,78.7728,61740.0
2023-04-26 11:25:00,83.55,83.58,83.49,83.57,40704.0,78.7633,78.7916,78.7068,78.7822,40704.0
2023-04-26 11:30:00,83.57,83.62,83.53,83.54,32546.0,78.7822,78.8293,78.7445,78.7539,32546.0
2023-04-26 11:35:00,83.56,83.58,83.44,83.46,71792.0,78.7728,78.7916,78.6596,78.6785,71792.0
2023-04-26 11:40:00,83.45,83.54,83.44,83.52,84695.0,78.6691,78.7539,78.6596,78.735,84695.0
2023-04-26 11:45:00,83.53,83.59,83.49,83.54,25886.0,78.7445,78.801,78.7068,78.7539,25886.0
2023-04-26 11:50:00,83.54,83.55,83.44,83.45,18639.0,78.7539,78.7633,78.6596,78.6691,18639.0
2023-04-26 11:55:00,83.45,83.52,83.42,83.44,25245.0,78.6691,78.735,78.6408,78.6596,25245.0
2023-04-26 12:00:00,83.44,83.51,83.44,83.48,30928.0,78.6596,78.7256,78.6596,78.6973,30928.0
2023-04-26 12:05:00,83.48,83.52,83.44,83.45,31610.0,78.6973,78.735,78.6596,78.6691,31610.0
2023-04-26 12:10:00,83.44,83.5,83.44,83.48,25549.0,78.6596,78.7162,78.6596,78.6973,25549.0
2023-04-26 12:15:00,83.48,83.5,83.36,83.37,84007.0,78.6973,78.7162,78.5842,78.5936,84007.0
2023-04-26 12:20:00,83.35,83.37,83.3,83.32,37107.0,78.5748,78.5936,78.5276,78.5465,37107.0
2023-04-26 12:25:00,83.32,83.35,83.24,83.26,65934.0,78.5465,78.5748,78.4711,78.4899,65934.0
2023-04-26 12:30:00,83.26,83.29,83.24,83.26,43043.0,78.4899,78.5182,78.4711,78.4899,43043.0
2023-04-26 12:35:00,83.26,83.35,83.19,83.34,24684.0,78.4899,78.5748,78.4239,78.5654,24684.0
2023-04-26 12:40:00,83.33,83.36,83.31,83.36,22453.0,78.5559,78.5842,78.5371,78.5842,22453.0
2023-04-26 12:45:00,83.36,83.38,83.34,83.37,24935.0,78.5842,78.6031,78.5654,78.5936,24935.0
2023-04-26 12:50:00,83.36,83.39,83.3,83.35,18330.0,78.5842,78.6125,78.5276,78.5748,18330.0
2023-04-26 12:55:00,83.35,83.35,83.25,83.28,18511.0,78.5748,78.5748,78.4805,78.5088,18511.0
2023-04-26 13:00:00,83.27,83.33,83.27,83.33,31187.0,78.4994,78.5559,78.4994,78.5559,31187.0
2023-04-26 13:05:00,83.33,83.35,83.23,83.31,42868.0,78.5559,78.5748,78.4617,78.5371,42868.0
2023-04-26 13:10:00,83.31,83.32,83.23,83.31,22867.0,78.5371,78.5465,78.4617,78.5371,22867.0
2023-04-26 13:15:00,83.32,83.39,83.3,83.35,53444.0,78.5465,78.6125,78.5276,78.5748,53444.0
2023-04-26 13:20:00,83.34,83.34,83.23,83.23,50040.0,78.5654,78.5654,78.4617,78.4617,50040.0
2023-04-26 13:25:00,83.23,83.28,83.21,83.28,23357.0,78.4617,78.5088,78.4428,78.5088,23357.0
2023-04-26 13:30:00,83.28,83.3,83.25,83.29,7199.0,78.5088,78.5276,78.4805,78.5182,7199.0
2023-04-26 13:35:00,83.29,83.32,83.21,83.23,26060.0,78.5182,78.5465,78.4428,78.4617,26060.0
2023-04-26 13:40:00,83.23,83.27,83.2,83.25,13576.0,78.4617,78.4994,78.4334,78.4805,13576.0
2023-04-26 13:45:00,83.25,83.25,83.06,83.07,25883.0,78.4805,78.4805,78.3014,78.3108,25883.0
2023-04-26 13:50:00,83.07,83.07,82.97,83.0,31786.0,78.3108,78.3108,78.2166,78.2448,31786.0
2023-04-26 13:55:00,82.99,83.01,82.89,82.93,23460.0,78.2354,78.2543,78.1411,78.1788,23460.0
2023-04-26 14:00:00,82.94,82.94,82.81,82.84,24526.0,78.1883,78.1883,78.0657,78.094,24526.0
2023-04-26 14:05:00,82.84,82.85,82.68,82.68,58667.0,78.094,78.1034,77.9432,77.9432,58667.0
2023-04-26 14:10:00,82.68,82.79,82.66,82.79,48597.0,77.9432,78.0469,77.9243,78.0469,48597.0
2023-04-26 14:15:00,82.79,82.83,82.73,82.78,27200.0,78.0469,78.0846,77.9903,78.0374,27200.0
2023-04-26 14:20:00,82.78,82.88,82.77,82.88,51914.0,78.0374,78.1317,78.028,78.1317,51914.0
2023-04-26 14:25:00,82.89,82.95,82.88,82.93,17503.0,78.1411,78.1977,78.1317,78.1788,17503.0
2023-04-26 14:30:00,82.92,82.94,82.88,82.89,22935.0,78.1694,78.1883,78.1317,78.1411,22935.0
2023-04-26 14:35:00,82.88,82.88,82.75,82.79,80202.0,78.1317,78.1317,78.0092,78.0469,80202.0
2023-04-26 14:40:00,82.78,82.84,82.69,82.73,38815.0,78.0374,78.094,77.9526,77.9903,38815.0
2023-04-26 14:45:00,82.73,82.79,82.7,82.75,35369.0,77.9903,78.0469,77.962,78.0092,35369.0
2023-04-26 14:50:00,82.74,82.77,82.63,82.67,88697.0,77.9997,78.028,77.896,77.9337,88697.0
2023-04-26 14:55:00,82.67,82.69,82.59,82.64,93192.0,77.9337,77.9526,77.8583,77.9055,93192.0
2023-04-26 15:00:00,82.64,82.64,82.54,82.6,82638.0,77.9055,77.9055,77.8112,77.8677,82638.0
2023-04-26 15:05:00,82.6,82.67,82.59,82.64,30913.0,77.8677,77.9337,77.8583,77.9055,30913.0
2023-04-26 15:10:00,82.64,82.82,82.64,82.8,32955.0,77.9055,78.0751,77.9055,78.0563,32955.0
2023-04-26 15:15:00,82.79,82.82,82.71,82.72,47376.0,78.0469,78.0751,77.9714,77.9809,47376.0
2023-04-26 15:20:00,82.72,82.73,82.65,82.66,28380.0,77.9809,77.9903,77.9149,77.9243,28380.0
2023-04-26 15:25:00,82.65,82.72,82.63,82.68,36679.0,77.9149,77.9809,77.896,77.9432,36679.0
2023-04-26 15:30:00,82.69,82.72,82.6,82.62,55490.0,77.9526,77.9809,77.8677,77.8866,55490.0
2023-04-26 15:35:00,82.61,82.63,82.57,82.61,62831.0,77.8772,77.896,77.8395,77.8772,62831.0
2023-04-26 15:40:00,82.61,82.64,82.52,82.54,157485.0,77.8772,77.9055,77.7923,77.8112,157485.0
2023-04-26 15:45:00,82.53,82.59,82.52,82.57,115631.0,77.8018,77.8583,77.7923,77.8395,115631.0
2023-04-26 15:50:00,82.56,82.7,82.49,82.67,159575.0,77.83,77.962,77.7641,77.9337,159575.0
2023-04-26 15:55:00,82.67,82.79,82.66,82.66,472204.0,77.9337,78.0469,77.9243,77.9243,472204.0
2023-04-27 09:30:00,82.88,83.44,82.8,83.42,364663.0,78.1317,78.6596,78.0563,78.6408,364663.0
2023-04-27 09:35:00,83.42,83.53,83.36,83.36,129081.0,78.6408,78.7445,78.5842,78.5842,129081.0
2023-04-27 09:40:00,83.36,83.5,83.27,83.32,149779.0,78.5842,78.7162,78.4994,78.5465,149779.0
2023-04-27 09:45:00,83.33,83.47,83.31,83.47,112731.0,78.5559,78.6879,78.5371,78.6879,112731.0
2023-04-27 09:50:00,83.48,83.66,83.48,83.58,80764.0,78.6973,78.867,78.6973,78.7916,80764.0
2023-04-27 09:55:00,83.59,83.77,83.57,83.75,88997.0,78.801,78.9707,78.7822,78.9519,88997.0
2023-04-27 10:00:00,83.75,83.83,83.73,83.8,95929.0,78.9519,79.0273,78.933,78.999,95929.0
2023-04-27 10:05:00,83.79,83.84,83.73,83.76,98226.0,78.9896,79.0367,78.933,78.9613,98226.0
2023-04-27 10:10:00,83.76,83.84,83.68,83.83,49396.0,78.9613,79.0367,78.8859,79.0273,49396.0
2023-04-27 10:15:00,83.84,83.85,83.72,83.79,74337.0,79.0367,79.0461,78.9236,78.9896,74337.0
2023-04-27 10:20:00,83.77,83.78,83.58,83.62,88137.0,78.9707,78.9801,78.7916,78.8293,88137.0
2023-04-27 10:25:00,83.61,83.71,83.53,83.71,51379.0,78.8199,78.9142,78.7445,78.9142,51379.0
2023-04-27 10:30:00,83.71,83.8,83.67,83.75,64907.0,78.9142,78.999,78.8764,78.9519,64907.0
2023-04-27 10:35:00,83.75,83.76,83.66,83.66,39680.0,78.9519,78.9613,78.867,78.867,39680.0
2023-04-27 10:40:00,83.67,83.67,83.54,83.59,23405.0,78.8764,78.8764,78.7539,78.801,23405.0
2023-04-27 10:45:00,83.59,83.59,83.54,83.59,44671.0,78.801,78.801,78.7539,78.801,44671.0
2023-04-27 10:50:00,83.59,83.59,83.45,83.51,31348.0,78.801,78.801,78.6691,78.7256,31348.0
2023-04-27 10:55:00,83.5,83.58,83.49,83.55,51042.0,78.7162,78.7916,78.7068,78.7633,51042.0
2023-04-27 11:00:00,83.55,83.59,83.51,83.54,24136.0,78.7633,78.801,78.7256,78.7539,24136.0
2023-04-27 11:05:00,83.54,83.63,83.54,83.63,33422.0,78.7539,78.8387,78.7539,78.8387,33422.0
2023-04-27 11:10:00,83.63,83.65,83.5,83.59,31265.0,78.8387,78.8576,78.7162,78.801,31265.0
2023-04-27 11:15:00,83.6,83.61,83.49,83.49,26713.0,78.8105,78.8199,78.7068,78.7068,26713.0
2023-04-27 11:20:00,83.5,83.72,83.5,83.66,41170.0,78.7162,78.9236,78.7162,78.867,41170.0
2023-04-27 11:25:00,83.67,83.9,83.67,83.85,113701.0,78.8764,79.0933,78.8764,79.0461,113701.0
2023-04-27 11:30:00,83.85,83.93,83.82,83.86,79288.0,79.0461,79.1216,79.0179,79.0556,79288.0
2023-04-27 11:35:00,83.86,83.86,83.79,83.8,46092.0,79.0556,79.0556,78.9896,78.999,46092.0
2023-04-27 11:40:00,83.81,83.94,83.81,83.9,24665.0,79.0084,79.131,79.0084,79.0933,24665.0
2023-04-27 11:45:00,83.89,83.91,83.83,83.91,129701.0,79.0838,79.1027,79.0273,79.1027,129701.0
2023-04-27 11:50:00,83.92,83.97,83.88,83.92,39188.0,79.1121,79.1593,79.0744,79.1121,39188.0
2023-04-27 11:55:00,83.92,84.06,83.92,84.05,42008.0,79.1121,79.2441,79.1121,79.2347,42008.0
2023-04-27 12:00:00,84.06,84.21,84.06,84.17,57331.0,79.2441,79.3855,79.2441,79.3478,57331.0
2023-04-27 12:05:00,84.17,84.22,84.12,84.22,53518.0,79.3478,79.3949,79.3007,79.3949,53518.0
2023-04-27 12:10:00,84.21,84.23,84.14,84.22,33464.0,79.3855,79.4044,79.3195,79.3949,33464.0
2023-04-27 12:15:00,84.23,84.3,84.23,84.26,26065.0,79.4044,79.4704,79.4044,79.4326,26065.0
2023-04-27 12:20:00,84.26,84.26,84.17,84.23,23418.0,79.4326,79.4326,79.3478,79.4044,23418.0
2023-04-27 12:25:00,84.23,84.26,84.2,84.26,18448.0,79.4044,79.4326,79.3761,79.4326,18448.0
2023-04-27 12:30:00,84.26,84.3,84.21,84.3,29600.0,79.4326,79.4704,79.3855,79.4704,29600.0
2023-04-27 12:35:00,84.3,84.32,84.23,84.24,22424.0,79.4704,79.4892,79.4044,79.4138,22424.0
2023-04-27 12:40:00,84.25,84.28,84.23,84.28,34036.0,79.4232,79.4515,79.4044,79.4515,34036.0
2023-04-27 12:45:00,84.28,84.3,84.26,84.28,11917.0,79.4515,79.4704,79.4326,79.4515,11917.0
2023-04-27 12:50:00,84.28,84.34,84.27,84.29,30748.0,79.4515,79.5081,79.4421,79.4609,30748.0
2023-04-27 12:55:00,84.28,84.33,84.24,84.27,19605.0,79.4515,79.4986,79.4138,79.4421,19605.0
2023-04-27 13:00:00,84.28,84.3,84.21,84.3,23602.0,79.4515,79.4704,79.3855,79.4704,23602.0
2023-04-27 13:05:00,84.31,84.31,84.23,84.24,11172.0,79.4798,79.4798,79.4044,79.4138,11172.0
2023-04-27 13:10:00,84.23,84.26,84.17,84.26,29646.0,79.4044,79.4326,79.3478,79.4326,29646.0
2023-04-27 13:15:00,84.25,84.26,84.19,84.21,25942.0,79.4232,79.4326,79.3667,79.3855,25942.0
2023-04-27 13:20:00,84.21,84.3,84.21,84.26,20194.0,79.3855,79.4704,79.3855,79.4326,20194.0
2023-04-27 13:25:00,84.27,84.34,84.26,84.32,20810.0,79.4421,79.5081,79.4326,79.4892,20810.0
2023-04-27 13:30:00,84.33,84.44,84.32,84.41,20398.0,79.4986,79.6023,79.4892,79.5741,20398.0
2023-04-27 13:35:00,84.4,84.5,84.4,84.45,26473.0,79.5646,79.6589,79.5646,79.6118,26473.0
2023-04-27 13:40:00,84.45,84.48,84.41,84.47,45570.0,79.6118,79.64,79.5741,79.6306,45570.0
2023-04-27 13:45:00,84.47,84.5,84.41,84.48,69878.0,79.6306,79.6589,79.5741,79.64,69878.0
2023-04-27 13:50:00,84.49,84.54,84.48,84.51,39452.0,79.6495,79.6966,79.64,79.6683,39452.0
2023-04-27 13:55:00,84.52,84.52,84.45,84.45,68153.0,79.6778,79.6778,79.6118,79.6118,68153.0
2023-04-27 14:00:00,84.44,84.49,84.43,84.44,43302.0,79.6023,79.6495,79.5929,79.6023,43302.0
2023-04-27 14:05:00,84.43,84.48,84.41,84.41,71188.0,79.5929,79.64,79.5741,79.5741,71188.0
2023-04-27 14:10:00,84.43,84.49,84.39,84.47,60280.0,79.5929,79.6495,79.5552,79.6306,60280.0
2023-04-27 14:15:00,84.48,84.63,84.47,84.62,60274.0,79.64,79.7814,79.6306,79.772,60274.0
2023-04-27 14:20:00,84.62,84.63,84.56,84.58,64398.0,79.772,79.7814,79.7155,79.7343,64398.0
2023-04-27 14:25:00,84.58,84.74,84.57,84.72,121445.0,79.7343,79.8851,79.7249,79.8663,121445.0
2023-04-27 14:30:00,84.72,84.87,84.71,84.83,87486.0,79.8663,80.0077,79.8569,79.97,87486.0
2023-04-27 14:35:00,84.84,84.84,84.71,84.75,154032.0,79.9794,79.9794,79.8569,79.8946,154032.0
2023-04-27 14:40:00,84.75,84.76,84.64,84.67,186246.0,79.8946,79.904,79.7909,79.8192,186246.0
2023-04-27 14:45:00,84.68,84.68,84.58,84.61,97967.0,79.8286,79.8286,79.7343,79.7626,97967.0
2023-04-27 14:50:00,84.61,84.71,84.6,84.71,88156.0,79.7626,79.8569,79.7532,79.8569,88156.0
2023-04-27 14:55:00,84.71,84.84,84.69,84.81,61002.0,79.8569,79.9794,79.838,79.9511,61002.0
2023-04-27 15:00:00,84.81,84.88,84.77,84.87,48350.0,79.9511,80.0171,79.9134,80.0077,48350.0
2023-04-27 15:05:00,84.87,84.89,84.77,84.79,79994.0,80.0077,80.0266,79.9134,79.9323,79994.0
2023-04-27 15:10:00,84.79,84.81,84.71,84.76,70395.0,79.9323,79.9511,79.8569,79.904,70395.0
2023-04-27 15:15:00,84.76,84.88,84.76,84.82,52779.0,79.904,80.0171,79.904,79.9606,52779.0
2023-04-27 15:20:00,84.82,84.85,84.79,84.84,37086.0,79.9606,79.9888,79.9323,79.9794,37086.0
2023-04-27 15:25:00,84.83,84.85,84.74,84.74,80261.0,79.97,79.9888,79.8851,79.8851,80261.0
2023-04-27 15:30:00,84.74,84.79,84.72,84.73,100031.0,79.8851,79.9323,79.8663,79.8757,100031.0
2023-04-27 15:35:00,84.72,84.72,84.61,84.64,84257.0,79.8663,79.8663,79.7626,79.7909,84257.0
2023-04-27 15:40:00,84.63,84.73,84.6,84.72,129509.0,79.7814,79.8757,79.7532,79.8663,129509.0
2023-04-27 15:45:00,84.72,84.77,84.68,84.75,120239.0,79.8663,79.9134,79.8286,79.8946,120239.0
2023-04-27 15:50:00,84.74,84.78,84.66,84.67,208140.0,79.8851,79.9229,79.8097,79.8192,208140.0
2023-04-27 15:55:00,84.67,84.72,84.62,84.7,386647.0,79.8192,79.8663,79.772,79.8474,386647.0
2023-04-28 09:30:00,84.89,84.89,84.64,84.71,208172.0,80.0266,80.0266,79.7909,79.8569,208172.0
2023-04-28 09:35:00,84.73,85.1,84.73,85.03,104391.0,79.8757,80.2245,79.8757,80.1585,104391.0
2023-04-28 09:40:00,85.03,85.25,85.03,85.15,82369.0,80.1585,80.3659,80.1585,80.2717,82369.0
2023-04-28 09:45:00,85.15,85.38,85.15,85.28,65468.0,80.2717,80.4885,80.2717,80.3942,65468.0
2023-04-28 09:50:00,85.28,85.32,85.2,85.32,78109.0,80.3942,80.4319,80.3188,80.4319,78109.0
2023-04-28 09:55:00,85.31,85.31,85.13,85.13,99008.0,80.4225,80.4225,80.2528,80.2528,99008.0
2023-04-28 10:00:00,85.11,85.33,85.11,85.29,90949.0,80.2339,80.4413,80.2339,80.4036,90949.0
2023-04-28 10:05:00,85.28,85.58,85.23,85.53,94532.0,80.3942,80.677,80.3471,80.6299,94532.0
2023-04-28 10:10:00,85.53,85.61,85.45,85.55,114846.0,80.6299,80.7053,80.5545,80.6487,114846.0
2023-04-28 10:15:00,85.54,85.68,85.53,85.68,56231.0,80.6393,80.7713,80.6299,80.7713,56231.0
2023-04-28 10:20:00,85.68,85.74,85.6,85.73,235215.0,80.7713,80.8279,80.6959,80.8184,235215.0
2023-04-28 10:25:00,85.74,85.81,85.68,85.74,69719.0,80.8279,80.8938,80.7713,80.8279,69719.0
2023-04-28 10:30:00,85.74,85.77,85.54,85.67,68885.0,80.8279,80.8561,80.6393,80.7619,68885.0
2023-04-28 10:35:00,85.67,85.78,85.48,85.62,121099.0,80.7619,80.8656,80.5828,80.7147,121099.0
2023-04-28 10:40:00,85.61,85.69,85.55,85.63,79655.0,80.7053,80.7807,80.6487,80.7242,79655.0
2023-04-28 10:45:00,85.65,85.78,85.59,85.78,26734.0,80.743,80.8656,80.6864,80.8656,26734.0
2023-04-28 10:50:00,85.79,86.05,85.79,85.93,81545.0,80.875,81.1201,80.875,81.007,81545.0
2023-04-28 10:55:00,85.92,85.92,85.49,85.54,145031.0,80.9975,80.9975,80.5922,80.6393,145031.0
2023-04-28 11:00:00,85.54,85.55,85.3,85.42,76756.0,80.6393,80.6487,80.4131,80.5262,76756.0
2023-04-28 11:05:00,85.43,85.6,85.43,85.54,36457.0,80.5356,80.6959,80.5356,80.6393,36457.0
2023-04-28 11:10:00,85.53,85.63,85.51,85.51,35030.0,80.6299,80.7242,80.611,80.611,35030.0
2023-04-28 11:15:00,85.49,85.59,85.46,85.51,72180.0,80.5922,80.6864,80.5639,80.611,72180.0
2023-04-28 11:20:00,85.51,85.6,85.5,85.56,23225.0,80.611,80.6959,80.6016,80.6582,23225.0
2023-04-28 11:25:00,85.55,85.62,85.55,85.61,25385.0,80.6487,80.7147,80.6487,80.7053,25385.0
2023-04-28 11:30:00,85.61,85.72,85.61,85.67,34073.0,80.7053,80.809,80.7053,80.7619,34073.0
2023-04-28 11:35:00,85.67,85.71,85.61,85.62,47784.0,80.7619,80.7996,80.7053,80.7147,47784.0
2023-04-28 11:40:00,85.62,85.65,85.58,85.58,16116.0,80.7147,80.743,80.677,80.677,16116.0
2023-04-28 11:45:00,85.57,85.65,85.56,85.62,30921.0,80.6676,80.743,80.6582,80.7147,30921.0
2023-04-28 11:50:00,85.63,85.7,85.63,85.65,42740.0,80.7242,80.7901,80.7242,80.743,42740.0
2023-04-28 11:55:00,85.64,85.72,85.63,85.69,35193.0,80.7336,80.809,80.7242,80.7807,35193.0
2023-04-28 12:00:00,85.7,85.71,85.6,85.61,17041.0,80.7901,80.7996,80.6959,80.7053,17041.0
2023-04-28 12:05:00,85.62,85.69,85.62,85.66,16920.0,80.7147,80.7807,80.7147,80.7524,16920.0
2023-04-28 12:10:00,85.67,85.74,85.67,85.69,21997.0,80.7619,80.8279,80.7619,80.7807,21997.0
2023-04-28 12:15:00,85.69,85.69,85.58,85.6,14216.0,80.7807,80.7807,80.677,80.6959,14216.0
2023-04-28 12:20:00,85.59,85.63,85.56,85.6,22283.0,80.6864,80.7242,80.6582,80.6959,22283.0
2023-04-28 12:25:00,85.59,85.67,85.54,85.67,24883.0,80.6864,80.7619,80.6393,80.7619,24883.0
2023-04-28 12:30:00,85.68,85.71,85.62,85.64,32797.0,80.7713,80.7996,80.7147,80.7336,32797.0
2023-04-28 12:35:00,85.64,85.7,85.62,85.69,15874.0,80.7336,80.7901,80.7147,80.7807,15874.0
2023-04-28 12:40:00,85.68,85.81,85.66,85.78,17444.0,80.7713,80.8938,80.7524,80.8656,17444.0
2023-04-28 12:45:00,85.79,85.79,85.72,85.77,26382.0,80.875,80.875,80.809,80.8561,26382.0
2023-04-28 12:50:00,85.78,85.78,85.72,85.76,15639.0,80.8656,80.8656,80.809,80.8467,15639.0
2023-04-28 12:55:00,85.75,85.81,85.75,85.79,26013.0,80.8373,80.8938,80.8373,80.875,26013.0
2023-04-28 13:00:00,85.79,85.8,85.62,85.7,22074.0,80.875,80.8844,80.7147,80.7901,22074.0
2023-04-28 13:05:00,85.71,85.75,85.67,85.69,22774.0,80.7996,80.8373,80.7619,80.7807,22774.0
2023-04-28 13:10:00,85.68,85.69,85.63,85.69,17255.0,80.7713,80.7807,80.7242,80.7807,17255.0
2023-04-28 13:15:00,85.68,85.68,85.63,85.65,14481.0,80.7713,80.7713,80.7242,80.743,14481.0
2023-04-28 13:20:00,85.65,85.65,85.56,85.57,12004.0,80.743,80.743,80.6582,80.6676,12004.0
2023-04-28 13:25:00,85.58,85.64,85.57,85.63,14984.0,80.677,80.7336,80.6676,80.7242,14984.0
2023-04-28 13:30:00,85.64,85.67,85.61,85.64,11786.0,80.7336,80.7619,80.7053,80.7336,11786.0
2023-04-28 13:35:00,85.65,85.67,85.53,85.58,48230.0,80.743,80.7619,80.6299,80.677,48230.0
2023-04-28 13:40:00,85.59,85.59,85.43,85.45,46413.0,80.6864,80.6864,80.5356,80.5545,46413.0
2023-04-28 13:45:00,85.45,85.5,85.41,85.41,10163.0,80.5545,80.6016,80.5168,80.5168,10163.0
2023-04-28 13:50:00,85.4,85.44,85.35,85.38,64216.0,80.5073,80.545,80.4602,80.4885,64216.0
2023-04-28 13:55:00,85.38,85.39,85.32,85.37,14987.0,80.4885,80.4979,80.4319,80.4791,14987.0
2023-04-28 14:00:00,85.37,85.52,85.37,85.52,27472.0,80.4791,80.6205,80.4791,80.6205,27472.0
2023-04-28 14:05:00,85.53,85.55,85.47,85.48,15507.0,80.6299,80.6487,80.5733,80.5828,15507.0
2023-04-28 14:10:00,85.48,85.48,85.31,85.36,52189.0,80.5828,80.5828,80.4225,80.4696,52189.0
2023-04-28 14:15:00,85.36,85.44,85.36,85.39,18602.0,80.4696,80.545,80.4696,80.4979,18602.0
2023-04-28 14:20:00,85.4,85.42,85.28,85.3,32774.0,80.5073,80.5262,80.3942,80.4131,32774.0
2023-04-28 14:25:00,85.29,85.31,85.22,85.31,28363.0,80.4036,80.4225,80.3376,80.4225,28363.0
2023-04-28 14:30:00,85.31,85.35,85.23,85.29,41271.0,80.4225,80.4602,80.3471,80.4036,41271.0
2023-04-28 14:35:00,85.27,85.27,85.19,85.27,20733.0,80.3848,80.3848,80.3094,80.3848,20733.0
2023-04-28 14:40:00,85.28,85.38,85.25,85.27,56661.0,80.3942,80.4885,80.3659,80.3848,56661.0
2023-04-28 14:45:00,85.27,85.34,85.24,85.27,35718.0,80.3848,80.4508,80.3565,80.3848,35718.0
2023-04-28 14:50:00,85.27,85.35,85.26,85.3,16825.0,80.3848,80.4602,80.3754,80.4131,16825.0
2023-04-28 14:55:00,85.29,85.4,85.29,85.39,21785.0,80.4036,80.5073,80.4036,80.4979,21785.0
2023-04-28 15:00:00,85.39,85.43,85.36,85.41,33501.0,80.4979,80.5356,80.4696,80.5168,33501.0
2023-04-28 15:05:00,85.42,85.48,85.38,85.39,21695.0,80.5262,80.5828,80.4885,80.4979,21695.0
2023-04-28 15:10:00,85.4,85.49,85.39,85.47,22866.0,80.5073,80.5922,80.4979,80.5733,22866.0
2023-04-28 15:15:00,85.47,85.58,85.46,85.54,45818.0,80.5733,80.677,80.5639,80.6393,45818.0
2023-04-28 15:20:00,85.53,85.53,85.38,85.44,72697.0,80.6299,80.6299,80.4885,80.545,72697.0
2023-04-28 15:25:00,85.43,85.44,85.31,85.36,68383.0,80.5356,80.545,80.4225,80.4696,68383.0
2023-04-28 15:30:00,85.36,85.43,85.28,85.35,70883.0,80.4696,80.5356,80.3942,80.4602,70883.0
2023-04-28 15:35:00,85.34,85.44,85.31,85.43,58189.0,80.4508,80.545,80.4225,80.5356,58189.0
2023-04-28 15:40:00,85.42,85.53,85.39,85.51,133026.0,80.5262,80.6299,80.4979,80.611,133026.0
2023-04-28 15:45:00,85.51,85.59,85.45,85.52,152750.0,80.611,80.6864,80.5545,80.6205,152750.0
2023-04-28 15:50:00,85.53,85.62,85.49,85.59,204223.0,80.6299,80.7147,80.5922,80.6864,204223.0
2023-04-28 15:55:00,85.6,85.7,85.56,85.68,332302.0,80.6959,80.7901,80.6582,80.7713,332302.0
2023-05-01 09:30:00,85.36,85.68,85.36,85.64,113420.0,80.4696,80.7713,80.4696,80.7336,113420.0
2023-05-01 09:35:00,85.64,85.78,85.64,85.76,93884.0,80.7336,80.8656,80.7336,80.8467,93884.0
2023-05-01 09:40:00,85.77,85.83,85.67,85.72,94868.0,80.8561,80.9127,80.7619,80.809,94868.0
2023-05-01 09:45:00,85.73,85.89,85.71,85.81,74265.0,80.8184,80.9693,80.7996,80.8938,74265.0
2023-05-01 09:50:00,85.81,85.85,85.68,85.76,82623.0,80.8938,80.9316,80.7713,80.8467,82623.0
2023-05-01 09:55:00,85.76,85.76,85.62,85.62,23057.0,80.8467,80.8467,80.7147,80.7147,23057.0
2023-05-01 10:00:00,85.61,85.61,85.4,85.55,77032.0,80.7053,80.7053,80.5073,80.6487,77032.0
2023-05-01 10:05:00,85.56,85.63,85.51,85.6,28696.0,80.6582,80.7242,80.611,80.6959,28696.0
2023-05-01 10:10:00,85.62,85.64,85.46,85.5,36076.0,80.7147,80.7336,80.5639,80.6016,36076.0
2023-05-01 10:15:00,85.51,85.61,85.43,85.43,21050.0,80.611,80.7053,80.5356,80.5356,21050.0
2023-05-01 10:20:00,85.42,85.49,85.26,85.31,30170.0,80.5262,80.5922,80.3754,80.4225,30170.0
2023-05-01 10:25:00,85.34,85.44,85.29,85.39,24405.0,80.4508,80.545,80.4036,80.4979,24405.0
2023-05-01 10:30:00,85.41,85.52,85.38,85.52,22212.0,80.5168,80.6205,80.4885,80.6205,22212.0
2023-05-01 10:35:00,85.51,85.54,85.44,85.53,41509.0,80.611,80.6393,80.545,80.6299,41509.0
2023-05-01 10:40:00,85.54,85.63,85.53,85.57,65168.0,80.6393,80.7242,80.6299,80.6676,65168.0
2023-05-01 10:45:00,85.57,85.68,85.55,85.67,18202.0,80.6676,80.7713,80.6487,80.7619,18202.0
2023-05-01 10:50:00,85.67,85.67,85.46,85.47,31428.0,80.7619,80.7619,80.5639,80.5733,31428.0
2023-05-01 10:55:00,85.47,85.59,85.47,85.55,28416.0,80.5733,80.6864,80.5733,80.6487,28416.0
2023-05-01 11:00:00,85.55,85.57,85.37,85.41,36511.0,80.6487,80.6676,80.4791,80.5168,36511.0
2023-05-01 11:05:00,85.41,85.44,85.3,85.33,39034.0,80.5168,80.545,80.4131,80.4413,39034.0
2023-05-01 11:10:00,85.33,85.35,85.23,85.26,27023.0,80.4413,80.4602,80.3471,80.3754,27023.0
2023-05-01 11:15:00,85.25,85.25,85.11,85.17,58503.0,80.3659,80.3659,80.2339,80.2905,58503.0
2023-05-01 11:20:00,85.17,85.24,85.08,85.09,46790.0,80.2905,80.3565,80.2057,80.2151,46790.0
2023-05-01 11:25:00,85.08,85.18,85.03,85.17,22625.0,80.2057,80.2999,80.1585,80.2905,22625.0
2023-05-01 11:30:00,85.16,85.17,85.08,85.15,50244.0,80.2811,80.2905,80.2057,80.2717,50244.0
2023-05-01 11:35:00,85.15,85.27,85.12,85.26,35520.0,80.2717,80.3848,80.2434,80.3754,35520.0
2023-05-01 11:40:00,85.26,85.33,85.21,85.33,20750.0,80.3754,80.4413,80.3282,80.4413,20750.0
2023-05-01 11:45:00,85.32,85.33,85.22,85.24,43010.0,80.4319,80.4413,80.3376,80.3565,43010.0
2023-05-01 11:50:00,85.23,85.3,85.22,85.29,37749.0,80.3471,80.4131,80.3376,80.4036,37749.0
2023-05-01 11:55:00,85.29,85.35,85.27,85.33,12731.0,80.4036,80.4602,80.3848,80.4413,12731.0
2023-05-01 12:00:00,85.34,85.37,85.33,85.35,16885.0,80.4508,80.4791,80.4413,80.4602,16885.0
2023-05-01 12:05:00,85.35,85.35,85.25,85.33,203200.0,80.4602,80.4602,80.3659,80.4413,203200.0
2023-05-01 12:10:00,85.34,85.36,85.25,85.3,23232.0,80.4508,80.4696,80.3659,80.4131,23232.0
2023-05-01 12:15:00,85.3,85.37,85.29,85.36,21093.0,80.4131,80.4791,80.4036,80.4696,21093.0
2023-05-01 12:20:00,85.37,85.43,85.37,85.39,10852.0,80.4791,80.5356,80.4791,80.4979,10852.0
2023-05-01 12:25:00,85.39,85.44,85.36,85.41,14674.0,80.4979,80.545,80.4696,80.5168,14674.0
2023-05-01 12:30:00,85.41,85.49,85.37,85.45,41005.0,80.5168,80.5922,80.4791,80.5545,41005.0
2023-05-01 12:35:00,85.45,85.5,85.41,85.49,26998.0,80.5545,80.6016,80.5168,80.5922,26998.0
2023-05-01 12:40:00,85.48,85.48,85.4,85.4,22407.0,80.5828,80.5828,80.5073,80.5073,22407.0
2023-05-01 12:45:00,85.4,85.41,85.3,85.31,42353.0,80.5073,80.5168,80.4131,80.4225,42353.0
2023-05-01 12:50:00,85.32,85.35,85.3,85.34,19328.0,80.4319,80.4602,80.4131,80.4508,19328.0
2023-05-01 12:55:00,85.35,85.36,85.31,85.31,18642.0,80.4602,80.4696,80.4225,80.4225,18642.0
2023-05-01 13:00:00,85.3,85.39,85.27,85.3,31770.0,80.4131,80.4979,80.3848,80.4131,31770.0
2023-05-01 13:05:00,85.31,85.33,85.28,85.31,22139.0,80.4225,80.4413,80.3942,80.4225,22139.0
2023-05-01 13:10:00,85.31,85.38,85.29,85.33,37133.0,80.4225,80.4885,80.4036,80.4413,37133.0
2023-05-01 13:15:00,85.33,85.33,85.22,85.26,27980.0,80.4413,80.4413,80.3376,80.3754,27980.0
2023-05-01 13:20:00,85.26,85.31,85.23,85.29,17584.0,80.3754,80.4225,80.3471,80.4036,17584.0
2023-05-01 13:25:00,85.29,85.29,85.17,85.18,31308.0,80.4036,80.4036,80.2905,80.2999,31308.0
2023-05-01 13:30:00,85.17,85.2,85.15,85.19,13967.0,80.2905,80.3188,80.2717,80.3094,13967.0
2023-05-01 13:35:00,85.2,85.22,85.16,85.2,22783.0,80.3188,80.3376,80.2811,80.3188,22783.0
2023-05-01 13:40:00,85.2,85.27,85.2,85.23,29825.0,80.3188,80.3848,80.3188,80.3471,29825.0
2023-05-01 13:45:00,85.23,85.3,85.22,85.27,25596.0,80.3471,80.4131,80.3376,80.3848,25596.0
2023-05-01 13:50:00,85.27,85.3,85.25,85.26,18175.0,80.3848,80.4131,80.3659,80.3754,18175.0
2023-05-01 13:55:00,85.26,85.28,85.24,85.25,18482.0,80.3754,80.3942,80.3565,80.3659,18482.0
2023-05-01 14:00:00,85.25,85.29,85.21,85.21,37929.0,80.3659,80.4036,80.3282,80.3282,37929.0
2023-05-01 14:05:00,85.21,85.25,85.18,85.24,42816.0,80.3282,80.3659,80.2999,80.3565,42816.0
2023-05-01 14:10:00,85.26,85.26,85.17,85.2,37987.0,80.3754,80.3754,80.2905,80.3188,37987.0
2023-05-01 14:15:00,85.19,85.22,85.16,85.16,34354.0,80.3094,80.3376,80.2811,80.2811,34354.0
2023-05-01 14:20:00,85.16,85.17,85.13,85.14,28518.0,80.2811,80.2905,80.2528,80.2622,28518.0
2023-05-01 14:25:00,85.14,85.14,85.07,85.11,20148.0,80.2622,80.2622,80.1962,80.2339,20148.0
2023-05-01 14:30:00,85.11,85.11,84.95,84.96,33993.0,80.2339,80.2339,80.0831,80.0925,33993.0
2023-05-01 14:35:00,84.95,84.96,84.87,84.92,32928.0,80.0831,80.0925,80.0077,80.0548,32928.0
2023-05-01 14:40:00,84.92,84.97,84.87,84.94,38311.0,80.0548,80.102,80.0077,80.0737,38311.0
2023-05-01 14:45:00,84.93,85.0,84.9,85.0,68872.0,80.0643,80.1303,80.036,80.1303,68872.0
2023-05-01 14:50:00,85.0,85.04,84.97,84.98,53366.0,80.1303,80.168,80.102,80.1114,53366.0
2023-05-01 14:55:00,84.98,85.06,84.97,85.02,36351.0,80.1114,80.1868,80.102,80.1491,36351.0
2023-05-01 15:00:00,85.03,85.07,84.99,85.04,36720.0,80.1585,80.1962,80.1208,80.168,36720.0
2023-05-01 15:05:00,85.05,85.11,85.03,85.05,73261.0,80.1774,80.2339,80.1585,80.1774,73261.0
2023-05-01 15:10:00,85.06,85.06,84.98,84.98,61408.0,80.1868,80.1868,80.1114,80.1114,61408.0
2023-05-01 15:15:00,84.99,85.0,84.92,84.96,49309.0,80.1208,80.1303,80.0548,80.0925,49309.0
2023-05-01 15:20:00,84.97,85.02,84.93,84.95,72933.0,80.102,80.1491,80.0643,80.0831,72933.0
2023-05-01 15:25:00,84.95,84.98,84.89,84.92,34090.0,80.0831,80.1114,80.0266,80.0548,34090.0
2023-05-01 15:30:00,84.92,84.97,84.83,84.87,59536.0,80.0548,80.102,79.97,80.0077,59536.0
2023-05-01 15:35:00,84.87,84.88,84.8,84.84,83134.0,80.0077,80.0171,79.9417,79.9794,83134.0
2023-05-01 15:40:00,84.84,84.9,84.8,84.84,102180.0,79.9794,80.036,79.9417,79.9794,102180.0
2023-05-01 15:45:00,84.84,85.03,84.84,84.99,94567.0,79.9794,80.1585,79.9794,80.1208,94567.0
2023-05-01 15:50:00,84.99,85.04,84.91,84.94,109174.0,80.1208,80.168,80.0454,80.0737,109174.0
2023-05-01 15:55:00,84.95,85.01,84.9,84.91,329450.0,80.0831,80.1397,80.036,80.0454,329450.0
2023-05-02 09:30:00,84.7,84.88,84.63,84.87,168977.0,79.8474,80.0171,79.7814,80.0077,168977.0
2023-05-02 09:35:00,84.87,84.89,84.57,84.59,112823.0,80.0077,80.0266,79.7249,79.7437,112823.0
2023-05-02 09:40:00,84.58,84.66,84.21,84.23,77041.0,79.7343,79.8097,79.3855,79.4044,77041.0
2023-05-02 09:45:00,84.22,84.32,84.13,84.22,60975.0,79.3949,79.4892,79.3101,79.3949,60975.0
2023-05-02 09:50:00,84.21,84.4,84.18,84.39,57511.0,79.3855,79.5646,79.3572,79.5552,57511.0
2023-05-02 09:55:00,84.4,84.53,84.31,84.53,46717.0,79.5646,79.6872,79.4798,79.6872,46717.0
2023-05-02 10:00:00,84.54,84.61,84.42,84.46,70263.0,79.6966,79.7626,79.5835,79.6212,70263.0
2023-05-02 10:05:00,84.46,84.5,84.24,84.27,38912.0,79.6212,79.6589,79.4138,79.4421,38912.0
2023-05-02 10:10:00,84.28,84.31,84.1,84.1,52945.0,79.4515,79.4798,79.2818,79.2818,52945.0
2023-05-02 10:15:00,84.11,84.2,84.03,84.08,35655.0,79.2912,79.3761,79.2158,79.263,35655.0
2023-05-02 10:20:00,84.07,84.09,83.77,83.77,145936.0,79.2535,79.2724,78.9707,78.9707,145936.0
2023-05-02 10:25:00,83.76,83.81,83.6,83.67,75969.0,78.9613,79.0084,78.8105,78.8764,75969.0
2023-05-02 10:30:00,83.67,83.68,83.49,83.49,84901.0,78.8764,78.8859,78.7068,78.7068,84901.0
2023-05-02 10:35:00,83.49,83.59,83.35,83.4,55877.0,78.7068,78.801,78.5748,78.6219,55877.0
2023-05-02 10:40:00,83.4,83.64,83.4,83.55,62768.0,78.6219,78.8482,78.6219,78.7633,62768.0
2023-05-02 10:45:00,83.55,83.58,83.33,83.41,61620.0,78.7633,78.7916,78.5559,78.6313,61620.0
2023-05-02 10:50:00,83.4,83.46,83.27,83.34,54720.0,78.6219,78.6785,78.4994,78.5654,54720.0
2023-05-02 10:55:00,83.33,83.37,83.21,83.21,67162.0,78.5559,78.5936,78.4428,78.4428,67162.0
2023-05-02 11:00:00,83.22,83.26,82.95,83.13,107917.0,78.4522,78.4899,78.1977,78.3674,107917.0
2023-05-02 11:05:00,83.12,83.13,83.03,83.05,64236.0,78.358,78.3674,78.2731,78.292,64236.0
2023-05-02 11:10:00,83.06,83.19,83.0,83.15,94228.0,78.3014,78.4239,78.2448,78.3862,94228.0
2023-05-02 11:15:00,83.14,83.22,83.03,83.04,42506.0,78.3768,78.4522,78.2731,78.2825,42506.0
2023-05-02 11:20:00,83.05,83.09,82.91,82.98,149905.0,78.292,78.3297,78.16,78.226,149905.0
2023-05-02 11:25:00,82.98,83.07,82.93,83.06,85229.0,78.226,78.3108,78.1788,78.3014,85229.0
2023-05-02 11:30:00,83.06,83.1,82.95,83.04,157018.0,78.3014,78.3391,78.1977,78.2825,157018.0
2023-05-02 11:35:00,83.03,83.14,83.01,83.1,95420.0,78.2731,78.3768,78.2543,78.3391,95420.0
2023-05-02 11:40:00,83.11,83.19,83.08,83.19,56207.0,78.3485,78.4239,78.3203,78.4239,56207.0
2023-05-02 11:45:00,83.19,83.3,83.14,83.22,66560.0,78.4239,78.5276,78.3768,78.4522,66560.0
2023-05-02 11:50:00,83.21,83.25,83.03,83.11,101646.0,78.4428,78.4805,78.2731,78.3485,101646.0
2023-05-02 11:55:00,83.1,83.19,83.1,83.15,49691.0,78.3391,78.4239,78.3391,78.3862,49691.0
2023-05-02 12:00:00,83.14,83.19,82.99,83.06,42148.0,78.3768,78.4239,78.2354,78.3014,42148.0
2023-05-02 12:05:00,83.07,83.15,83.02,83.02,20414.0,78.3108,78.3862,78.2637,78.2637,20414.0
2023-05-02 12:10:00,83.01,83.17,82.95,83.16,35184.0,78.2543,78.4051,78.1977,78.3957,35184.0
2023-05-02 12:15:00,83.15,83.19,83.04,83.18,72634.0,78.3862,78.4239,78.2825,78.4145,72634.0
2023-05-02 12:20:00,83.18,83.18,83.08,83.13,40446.0,78.4145,78.4145,78.3203,78.3674,40446.0
2023-05-02 12:25:00,83.13,83.22,83.12,83.19,29524.0,78.3674,78.4522,78.358,78.4239,29524.0
2023-05-02 12:30:00,83.19,83.19,83.08,83.08,54363.0,78.4239,78.4239,78.3203,78.3203,54363.0
2023-05-02 12:35:00,83.08,83.16,83.03,83.06,53565.0,78.3203,78.3957,78.2731,78.3014,53565.0
2023-05-02 12:40:00,83.06,83.08,83.02,83.06,22461.0,78.3014,78.3203,78.2637,78.3014,22461.0
2023-05-02 12:45:00,83.06,83.09,83.02,83.03,39537.0,78.3014,78.3297,78.2637,78.2731,39537.0
2023-05-02 12:50:00,83.03,83.17,83.03,83.13,30646.0,78.2731,78.4051,78.2731,78.3674,30646.0
2023-05-02 12:55:00,83.12,83.2,83.06,83.18,40227.0,78.358,78.4334,78.3014,78.4145,40227.0
2023-05-02 13:00:00,83.17,83.2,83.11,83.19,21861.0,78.4051,78.4334,78.3485,78.4239,21861.0
2023-05-02 13:05:00,83.19,83.24,83.18,83.19,24307.0,78.4239,78.4711,78.4145,78.4239,24307.0
2023-05-02 13:10:00,83.19,83.21,83.14,83.21,15444.0,78.4239,78.4428,78.3768,78.4428,15444.0
2023-05-02 13:15:00,83.22,83.24,83.16,83.2,58566.0,78.4522,78.4711,78.3957,78.4334,58566.0
2023-05-02 13:20:00,83.2,83.26,83.18,83.26,23174.0,78.4334,78.4899,78.4145,78.4899,23174.0
2023-05-02 13:25:00,83.27,83.31,83.26,83.31,19483.0,78.4994,78.5371,78.4899,78.5371,19483.0
2023-05-02 13:30:00,83.31,83.34,83.26,83.33,42421.0,78.5371,78.5654,78.4899,78.5559,42421.0
2023-05-02 13:35:00,83.34,83.41,83.34,83.4,44173.0,78.5654,78.6313,78.5654,78.6219,44173.0
2023-05-02 13:40:00,83.38,83.47,83.38,83.43,18446.0,78.6031,78.6879,78.6031,78.6502,18446.0
2023-05-02 13:45:00,83.44,83.56,83.43,83.54,53013.0,78.6596,78.7728,78.6502,78.7539,53013.0
2023-05-02 13:50:00,83.54,83.67,83.54,83.63,33136.0,78.7539,78.8764,78.7539,78.8387,33136.0
2023-05-02 13:55:00,83.64,83.66,83.5,83.52,46816.0,78.8482,78.867,78.7162,78.735,46816.0
2023-05-02 14:00:00,83.53,83.53,83.38,83.45,20465.0,78.7445,78.7445,78.6031,78.6691,20465.0
2023-05-02 14:05:00,83.46,83.47,83.33,83.33,14426.0,78.6785,78.6879,78.5559,78.5559,14426.0
2023-05-02 14:10:00,83.33,83.35,83.18,83.21,28226.0,78.5559,78.5748,78.4145,78.4428,28226.0
2023-05-02 14:15:00,83.22,83.37,83.19,83.37,18586.0,78.4522,78.5936,78.4239,78.5936,18586.0
2023-05-02 14:20:00,83.37,83.39,83.28,83.35,19809.0,78.5936,78.6125,78.5088,78.5748,19809.0
2023-05-02 14:25:00,83.35,83.42,83.34,83.39,19185.0,78.5748,78.6408,78.5654,78.6125,19185.0
2023-05-02 14:30:00,83.39,83.44,83.38,83.42,31159.0,78.6125,78.6596,78.6031,78.6408,31159.0
2023-05-02 14:35:00,83.42,83.51,83.42,83.49,28782.0,78.6408,78.7256,78.6408,78.7068,28782.0
2023-05-02 14:40:00,83.48,83.53,83.42,83.53,51215.0,78.6973,78.7445,78.6408,78.7445,51215.0
2023-05-02 14:45:00,83.54,83.68,83.54,83.64,19485.0,78.7539,78.8859,78.7539,78.8482,19485.0
2023-05-02 14:50:00,83.64,83.69,83.61,83.68,25015.0,78.8482,78.8953,78.8199,78.8859,25015.0
2023-05-02 14:55:00,83.68,83.69,83.62,83.65,27963.0,78.8859,78.8953,78.8293,78.8576,27963.0
2023-05-02 15:00:00,83.66,83.68,83.56,83.6,32725.0,78.867,78.8859,78.7728,78.8105,32725.0
2023-05-02 15:05:00,83.6,83.68,83.59,83.68,14399.0,78.8105,78.8859,78.801,78.8859,14399.0
2023-05-02 15:10:00,83.68,83.78,83.68,83.74,56886.0,78.8859,78.9801,78.8859,78.9424,56886.0
2023-05-02 15:15:00,83.74,83.79,83.54,83.55,67692.0,78.9424,78.9896,78.7539,78.7633,67692.0
2023-05-02 15:20:00,83.55,83.59,83.52,83.54,47072.0,78.7633,78.801,78.735,78.7539,47072.0
2023-05-02 15:25:00,83.54,83.58,83.45,83.57,31269.0,78.7539,78.7916,78.6691,78.7822,31269.0
2023-05-02 15:30:00,83.58,83.58,83.48,83.5,67318.0,78.7916,78.7916,78.6973,78.7162,67318.0
2023-05-02 15:35:00,83.49,83.52,83.43,83.47,46205.0,78.7068,78.735,78.6502,78.6879,46205.0
2023-05-02 15:40:00,83.47,83.5,83.4,83.46,99312.0,78.6879,78.7162,78.6219,78.6785,99312.0
2023-05-02 15:45:00,83.46,83.46,83.36,83.44,114113.0,78.6785,78.6785,78.5842,78.6596,114113.0
2023-05-02 15:50:00,83.44,83.55,83.39,83.55,151826.0,78.6596,78.7633,78.6125,78.7633,151826.0
2023-05-02 15:55:00,83.56,83.59,83.45,83.46,375260.0,78.7728,78.801,78.6691,78.6785,375260.0
2023-05-03 09:30:00,83.91,84.05,83.64,83.65,86761.0,79.1027,79.2347,78.8482,78.8576,86761.0
2023-05-03 09:35:00,83.66,83.71,83.52,83.53,52496.0,78.867,78.9142,78.735,78.7445,52496.0
2023-05-03 09:40:00,83.53,83.62,83.44,83.6,59469.0,78.7445,78.8293,78.6596,78.8105,59469.0
2023-05-03 09:45:00,83.6,83.62,83.42,83.47,84003.0,78.8105,78.8293,78.6408,78.6879,84003.0
2023-05-03 09:50:00,83.48,83.68,83.45,83.5,68334.0,78.6973,78.8859,78.6691,78.7162,68334.0
2023-05-03 09:55:00,83.51,83.57,83.44,83.47,51519.0,78.7256,78.7822,78.6596,78.6879,51519.0
2023-05-03 10:00:00,83.49,83.52,83.36,83.43,46801.0,78.7068,78.735,78.5842,78.6502,46801.0
2023-05-03 10:05:00,83.43,83.48,83.28,83.38,37646.0,78.6502,78.6973,78.5088,78.6031,37646.0
2023-05-03 10:10:00,83.37,83.4,83.14,83.26,42864.0,78.5936,78.6219,78.3768,78.4899,42864.0
2023-05-03 10:15:00,83.26,83.34,83.23,83.3,31670.0,78.4899,78.5654,78.4617,78.5276,31670.0
2023-05-03 10:20:00,83.31,83.43,83.3,83.36,30145.0,78.5371,78.6502,78.5276,78.5842,30145.0
2023-05-03 10:25:00,83.36,83.44,83.34,83.35,28099.0,78.5842,78.6596,78.5654,78.5748,28099.0
2023-05-03 10:30:00,83.34,83.41,83.33,83.39,32108.0,78.5654,78.6313,78.5559,78.6125,32108.0
2023-05-03 10:35:00,83.39,83.5,83.35,83.35,27629.0,78.6125,78.7162,78.5748,78.5748,27629.0
2023-05-03 10:40:00,83.36,83.39,83.27,83.28,29231.0,78.5842,78.6125,78.4994,78.5088,29231.0
2023-05-03 10:45:00,83.28,83.43,83.17,83.43,92150.0,78.5088,78.6502,78.4051,78.6502,92150.0
2023-05-03 10:50:00,83.45,83.54,83.43,83.45,62662.0,78.6691,78.7539,78.6502,78.6691,62662.0
2023-05-03 10:55:00,83.45,83.61,83.45,83.59,22302.0,78.6691,78.8199,78.6691,78.801,22302.0
2023-05-03 11:00:00,83.57,83.62,83.46,83.6,78712.0,78.7822,78.8293,78.6785,78.8105,78712.0
2023-05-03 11:05:00,83.61,83.62,83.51,83.52,41285.0,78.8199,78.8293,78.7256,78.735,41285.0
2023-05-03 11:10:00,83.53,83.59,83.5,83.55,17571.0,78.7445,78.801,78.7162,78.7633,17571.0
2023-05-03 11:15:00,83.56,83.63,83.51,83.61,26533.0,78.7728,78.8387,78.7256,78.8199,26533.0
2023-05-03 11:20:00,83.61,83.8,83.61,83.79,23596.0,78.8199,78.999,78.8199,78.9896,23596.0
2023-05-03 11:25:00,83.78,83.88,83.77,83.84,25623.0,78.9801,79.0744,78.9707,79.0367,25623.0
2023-05-03 11:30:00,83.83,83.98,83.78,83.88,62464.0,79.0273,79.1687,78.9801,79.0744,62464.0
2023-05-03 11:35:00,83.89,83.95,83.89,83.89,31201.0,79.0838,79.1404,79.0838,79.0838,31201.0
2023-05-03 11:40:00,83.87,83.89,83.83,83.86,22583.0,79.065,79.0838,79.0273,79.0556,22583.0
2023-05-03 11:45:00,83.86,83.95,83.85,83.91,41836.0,79.0556,79.1404,79.0461,79.1027,41836.0
2023-05-03 11:50:00,83.91,83.93,83.87,83.89,23034.0,79.1027,79.1216,79.065,79.0838,23034.0
2023-05-03 11:55:00,83.89,83.99,83.88,83.94,11626.0,79.0838,79.1781,79.0744,79.131,11626.0
2023-05-03 12:00:00,83.95,83.99,83.92,83.98,26540.0,79.1404,79.1781,79.1121,79.1687,26540.0
2023-05-03 12:05:00,83.98,84.03,83.96,83.97,16598.0,79.1687,79.2158,79.1498,79.1593,16598.0
2023-05-03 12:10:00,83.98,84.03,83.94,83.97,47769.0,79.1687,79.2158,79.131,79.1593,47769.0
2023-05-03 12:15:00,83.97,83.97,83.88,83.89,14768.0,79.1593,79.1593,79.0744,79.0838,14768.0
2023-05-03 12:20:00,83.88,83.94,83.84,83.94,16577.0,79.0744,79.131,79.0367,79.131,16577.0
2023-05-03 12:25:00,83.93,84.05,83.93,84.04,22884.0,79.1216,79.2347,79.1216,79.2253,22884.0
2023-05-03 12:30:00,84.04,84.14,84.03,84.09,28434.0,79.2253,79.3195,79.2158,79.2724,28434.0
2023-05-03 12:35:00,84.08,84.1,84.0,84.02,17863.0,79.263,79.2818,79.1875,79.2064,17863.0
2023-05-03 12:40:00,84.02,84.02,83.97,83.97,10441.0,79.2064,79.2064,79.1593,79.1593,10441.0
2023-05-03 12:45:00,83.97,84.0,83.95,83.97,30474.0,79.1593,79.1875,79.1404,79.1593,30474.0
2023-05-03 12:50:00,83.97,84.0,83.92,83.92,12371.0,79.1593,79.1875,79.1121,79.1121,12371.0
2023-05-03 12:55:00,83.92,84.0,83.89,84.0,20584.0,79.1121,79.1875,79.0838,79.1875,20584.0
2023-05-03 13:00:00,84.0,84.06,83.99,84.02,22987.0,79.1875,79.2441,79.1781,79.2064,22987.0
2023-05-03 13:05:00,84.02,84.03,83.93,83.94,25273.0,79.2064,79.2158,79.1216,79.131,25273.0
2023-05-03 13:10:00,83.95,84.08,83.95,84.08,14576.0,79.1404,79.263,79.1404,79.263,14576.0
2023-05-03 13:15:00,84.09,84.26,84.08,84.24,52672.0,79.2724,79.4326,79.263,79.4138,52672.0
2023-05-03 13:20:00,84.25,84.36,84.25,84.35,32366.0,79.4232,79.5269,79.4232,79.5175,32366.0
2023-05-03 13:25:00,84.36,84.36,84.31,84.35,23180.0,79.5269,79.5269,79.4798,79.5175,23180.0
2023-05-03 13:30:00,84.35,84.37,84.29,84.3,34143.0,79.5175,79.5363,79.4609,79.4704,34143.0
2023-05-03 13:35:00,84.29,84.4,84.28,84.39,23224.0,79.4609,79.5646,79.4515,79.5552,23224.0
2023-05-03 13:40:00,84.4,84.5,84.4,84.48,18690.0,79.5646,79.6589,79.5646,79.64,18690.0
2023-05-03 13:45:00,84.49,84.5,84.38,84.42,28165.0,79.6495,79.6589,79.5458,79.5835,28165.0
2023-05-03 13:50:00,84.42,84.43,84.31,84.32,18592.0,79.5835,79.5929,79.4798,79.4892,18592.0
2023-05-03 13:55:00,84.32,84.39,84.3,84.33,26134.0,79.4892,79.5552,79.4704,79.4986,26134.0
2023-05-03 14:00:00,84.31,84.51,84.04,84.14,217479.0,79.4798,79.6683,79.2253,79.3195,217479.0
2023-05-03 14:05:00,84.16,84.26,83.97,84.06,87608.0,79.3384,79.4326,79.1593,79.2441,87608.0
2023-05-03 14:10:00,84.06,84.07,83.86,84.02,59949.0,79.2441,79.2535,79.0556,79.2064,59949.0
2023-05-03 14:15:00,84.02,84.18,84.02,84.13,54689.0,79.2064,79.3572,79.2064,79.3101,54689.0
2023-05-03 14:20:00,84.14,84.32,84.1,84.28,20716.0,79.3195,79.4892,79.2818,79.4515,20716.0
2023-05-03 14:25:00,84.28,84.36,84.16,84.17,33166.0,79.4515,79.5269,79.3384,79.3478,33166.0
2023-05-03 14:30:00,84.18,84.33,84.06,84.1,96353.0,79.3572,79.4986,79.2441,79.2818,96353.0
2023-05-03 14:35:00,84.11,84.42,83.84,84.38,200176.0,79.2912,79.5835,79.0367,79.5458,200176.0
2023-05-03 14:40:00,84.37,84.72,84.08,84.24,137859.0,79.5363,79.8663,79.263,79.4138,137859.0
2023-05-03 14:45:00,84.24,84.42,84.23,84.29,89740.0,79.4138,79.5835,79.4044,79.4609,89740.0
2023-05-03 14:50:00,84.28,84.31,83.87,84.15,131492.0,79.4515,79.4798,79.065,79.3289,131492.0
2023-05-03 14:55:00,84.14,84.43,84.02,84.14,100071.0,79.3195,79.5929,79.2064,79.3195,100071.0
2023-05-03 15:00:00,84.13,84.22,83.83,84.03,102080.0,79.3101,79.3949,79.0273,79.2158,102080.0
2023-05-03 15:05:00,84.01,84.27,83.65,83.76,123608.0,79.197,79.4421,78.8576,78.9613,123608.0
2023-05-03 15:10:00,83.75,83.75,83.46,83.52,140214.0,78.9519,78.9519,78.6785,78.735,140214.0
2023-05-03 15:15:00,83.51,83.69,83.33,83.49,134730.0,78.7256,78.8953,78.5559,78.7068,134730.0
2023-05-03 15:20:00,83.47,83.55,83.14,83.44,122520.0,78.6879,78.7633,78.3768,78.6596,122520.0
2023-05-03 15:25:00,83.44,83.64,83.22,83.25,135003.0,78.6596,78.8482,78.4522,78.4805,135003.0
2023-05-03 15:30:00,83.25,83.31,83.09,83.28,178868.0,78.4805,78.5371,78.3297,78.5088,178868.0
2023-05-03 15:35:00,83.27,83.32,83.16,83.17,206042.0,78.4994,78.5465,78.3957,78.4051,206042.0
2023-05-03 15:40:00,83.17,83.24,83.06,83.15,182868.0,78.4051,78.4711,78.3014,78.3862,182868.0
2023-05-03 15:45:00,83.15,83.25,83.05,83.1,161380.0,78.3862,78.4805,78.292,78.3391,161380.0
2023-05-03 15:50:00,83.1,83.2,83.05,83.12,215023.0,78.3391,78.4334,78.292,78.358,215023.0
2023-05-03 15:55:00,83.13,83.18,83.0,83.08,499010.0,78.3674,78.4145,78.2448,78.3203,499010.0
2023-05-04 09:30:00,83.08,83.33,83.07,83.32,283071.0,78.3203,78.5559,78.3108,78.5465,283071.0
2023-05-04 09:35:00,83.3,83.32,82.97,82.98,137054.0,78.5276,78.5465,78.2166,78.226,137054.0
2023-05-04 09:40:00,82.98,82.98,82.61,82.65,132996.0,78.226,78.226,77.8772,77.9149,132996.0
2023-05-04 09:45:00,82.65,82.87,82.56,82.85,79889.0,77.9149,78.1223,77.83,78.1034,79889.0
2023-05-04 09:50:00,82.85,83.21,82.81,83.13,115353.0,78.1034,78.4428,78.0657,78.3674,115353.0
2023-05-04 09:55:00,83.12,83.23,82.99,83.0,99915.0,78.358,78.4617,78.2354,78.2448,99915.0
2023-05-04 10:00:00,82.99,83.16,82.92,83.08,100768.0,78.2354,78.3957,78.1694,78.3203,100768.0
2023-05-04 10:05:00,83.08,83.3,83.06,83.3,112625.0,78.3203,78.5276,78.3014,78.5276,112625.0
2023-05-04 10:10:00,83.3,83.4,83.27,83.35,72095.0,78.5276,78.6219,78.4994,78.5748,72095.0
2023-05-04 10:15:00,83.34,83.41,83.08,83.35,272899.0,78.5654,78.6313,78.3203,78.5748,272899.0
2023-05-04 10:20:00,83.34,83.41,83.08,83.4,95521.0,78.5654,78.6313,78.3203,78.6219,95521.0
2023-05-04 10:25:00,83.4,83.43,83.12,83.12,86184.0,78.6219,78.6502,78.358,78.358,86184.0
2023-05-04 10:30:00,83.12,83.16,83.04,83.08,120039.0,78.358,78.3957,78.2825,78.3203,120039.0
2023-05-04 10:35:00,83.09,83.2,82.97,82.99,52857.0,78.3297,78.4334,78.2166,78.2354,52857.0
2023-05-04 10:40:00,82.99,83.17,82.97,83.1,80191.0,78.2354,78.4051,78.2166,78.3391,80191.0
2023-05-04 10:45:00,83.09,83.43,83.05,83.28,158751.0,78.3297,78.6502,78.292,78.5088,158751.0
2023-05-04 10:50:00,83.24,83.36,83.15,83.36,74802.0,78.4711,78.5842,78.3862,78.5842,74802.0
2023-05-04 10:55:00,83.37,83.42,83.22,83.26,89337.0,78.5936,78.6408,78.4522,78.4899,89337.0
2023-05-04 11:00:00,83.27,83.37,83.17,83.2,75139.0,78.4994,78.5936,78.4051,78.4334,75139.0
2023-05-04 11:05:00,83.21,83.6,83.2,83.5,95419.0,78.4428,78.8105,78.4334,78.7162,95419.0
2023-05-04 11:10:00,83.5,83.7,83.47,83.67,130635.0,78.7162,78.9047,78.6879,78.8764,130635.0
2023-05-04 11:15:00,83.67,83.76,83.44,83.47,104352.0,78.8764,78.9613,78.6596,78.6879,104352.0
2023-05-04 11:20:00,83.48,83.53,83.42,83.45,48716.0,78.6973,78.7445,78.6408,78.6691,48716.0
2023-05-04 11:25:00,83.45,83.51,83.33,83.37,49924.0,78.6691,78.7256,78.5559,78.5936,49924.0
2023-05-04 11:30:00,83.37,83.51,83.35,83.39,52754.0,78.5936,78.7256,78.5748,78.6125,52754.0
2023-05-04 11:35:00,83.39,83.53,83.38,83.45,30036.0,78.6125,78.7445,78.6031,78.6691,30036.0
2023-05-04 11:40:00,83.45,83.5,83.39,83.39,51811.0,78.6691,78.7162,78.6125,78.6125,51811.0
2023-05-04 11:45:00,83.39,83.46,83.33,83.36,40819.0,78.6125,78.6785,78.5559,78.5842,40819.0
2023-05-04 11:50:00,83.37,83.38,83.24,83.28,29600.0,78.5936,78.6031,78.4711,78.5088,29600.0
2023-05-04 11:55:00,83.25,83.3,83.19,83.23,28758.0,78.4805,78.5276,78.4239,78.4617,28758.0
2023-05-04 12:00:00,83.23,83.3,83.18,83.28,17733.0,78.4617,78.5276,78.4145,78.5088,17733.0
2023-05-04 12:05:00,83.29,83.33,83.19,83.29,47385.0,78.5182,78.5559,78.4239,78.5182,47385.0
2023-05-04 12:10:00,83.3,83.32,83.23,83.32,17208.0,78.5276,78.5465,78.4617,78.5465,17208.0
2023-05-04 12:15:00,83.32,83.5,83.31,83.47,29182.0,78.5465,78.7162,78.5371,78.6879,29182.0
2023-05-04 12:20:00,83.48,83.74,83.47,83.74,53386.0,78.6973,78.9424,78.6879,78.9424,53386.0
2023-05-04 12:25:00,83.75,83.79,83.72,83.76,33244.0,78.9519,78.9896,78.9236,78.9613,33244.0
2023-05-04 12:30:00,83.78,83.8,83.59,83.73,55328.0,78.9801,78.999,78.801,78.933,55328.0
2023-05-04 12:35:00,83.72,83.8,83.7,83.78,19891.0,78.9236,78.999,78.9047,78.9801,19891.0
2023-05-04 12:40:00,83.79,83.84,83.74,83.76,33783.0,78.9896,79.0367,78.9424,78.9613,33783.0
2023-05-04 12:45:00,83.75,83.85,83.72,83.82,52574.0,78.9519,79.0461,78.9236,79.0179,52574.0
2023-05-04 12:50:00,83.82,83.86,83.7,83.7,20206.0,79.0179,79.0556,78.9047,78.9047,20206.0
2023-05-04 12:55:00,83.7,83.89,83.69,83.88,37227.0,78.9047,79.0838,78.8953,79.0744,37227.0
2023-05-04 13:00:00,83.89,83.93,83.78,83.82,24285.0,79.0838,79.1216,78.9801,79.0179,24285.0
2023-05-04 13:05:00,83.81,84.02,83.8,84.0,54401.0,79.0084,79.2064,78.999,79.1875,54401.0
2023-05-04 13:10:00,84.01,84.05,83.96,84.0,35558.0,79.197,79.2347,79.1498,79.1875,35558.0
2023-05-04 13:15:00,83.99,84.11,83.99,84.09,37050.0,79.1781,79.2912,79.1781,79.2724,37050.0
2023-05-04 13:20:00,84.1,84.27,84.1,84.23,121770.0,79.2818,79.4421,79.2818,79.4044,121770.0
2023-05-04 13:25:00,84.23,84.24,84.05,84.09,36254.0,79.4044,79.4138,79.2347,79.2724,36254.0
2023-05-04 13:30:00,84.09,84.24,84.06,84.23,30466.0,79.2724,79.4138,79.2441,79.4044,30466.0
2023-05-04 13:35:00,84.23,84.24,84.16,84.2,32795.0,79.4044,79.4138,79.3384,79.3761,32795.0
2023-05-04 13:40:00,84.2,84.2,84.11,84.14,34076.0,79.3761,79.3761,79.2912,79.3195,34076.0
2023-05-04 13:45:00,84.13,84.16,84.0,84.06,48683.0,79.3101,79.3384,79.1875,79.2441,48683.0
2023-05-04 13:50:00,84.05,84.14,84.0,84.11,40794.0,79.2347,79.3195,79.1875,79.2912,40794.0
2023-05-04 13:55:00,84.12,84.19,84.07,84.14,59429.0,79.3007,79.3667,79.2535,79.3195,59429.0
2023-05-04 14:00:00,84.15,84.18,83.98,84.01,57884.0,79.3289,79.3572,79.1687,79.197,57884.0
2023-05-04 14:05:00,84.01,84.07,83.96,84.05,22294.0,79.197,79.2535,79.1498,79.2347,22294.0
2023-05-04 14:10:00,84.06,84.16,84.02,84.16,55591.0,79.2441,79.3384,79.2064,79.3384,55591.0
2023-05-04 14:15:00,84.15,84.17,84.01,84.05,38781.0,79.3289,79.3478,79.197,79.2347,38781.0
2023-05-04 14:20:00,84.04,84.07,83.88,83.89,40214.0,79.2253,79.2535,79.0744,79.0838,40214.0
2023-05-04 14:25:00,83.9,83.91,83.73,83.74,47726.0,79.0933,79.1027,78.933,78.9424,47726.0
2023-05-04 14:30:00,83.73,83.74,83.6,83.74,44439.0,78.933,78.9424,78.8105,78.9424,44439.0
2023-05-04 14:35:00,83.75,83.82,83.64,83.67,71774.0,78.9519,79.0179,78.8482,78.8764,71774.0
2023-05-04 14:40:00,83.66,83.69,83.6,83.62,47942.0,78.867,78.8953,78.8105,78.8293,47942.0
2023-05-04 14:45:00,83.61,83.68,83.54,83.56,56919.0,78.8199,78.8859,78.7539,78.7728,56919.0
2023-05-04 14:50:00,83.56,83.64,83.54,83.61,30797.0,78.7728,78.8482,78.7539,78.8199,30797.0
2023-05-04 14:55:00,83.61,83.64,83.55,83.61,29602.0,78.8199,78.8482,78.7633,78.8199,29602.0
2023-05-04 15:00:00,83.61,83.72,83.6,83.72,45448.0,78.8199,78.9236,78.8105,78.9236,45448.0
2023-05-04 15:05:00,83.72,83.84,83.7,83.76,81033.0,78.9236,79.0367,78.9047,78.9613,81033.0
2023-05-04 15:10:00,83.76,83.81,83.64,83.66,97755.0,78.9613,79.0084,78.8482,78.867,97755.0
2023-05-04 15:15:00,83.66,83.67,83.56,83.61,59901.0,78.867,78.8764,78.7728,78.8199,59901.0
2023-05-04 15:20:00,83.62,83.71,83.54,83.7,86963.0,78.8293,78.9142,78.7539,78.9047,86963.0
2023-05-04 15:25:00,83.71,83.78,83.67,83.77,46758.0,78.9142,78.9801,78.8764,78.9707,46758.0
2023-05-04 15:30:00,83.76,83.88,83.74,83.85,53515.0,78.9613,79.0744,78.9424,79.0461,53515.0
2023-05-04 15:35:00,83.85,84.01,83.83,83.94,54220.0,79.0461,79.197,79.0273,79.131,54220.0
2023-05-04 15:40:00,83.94,83.98,83.75,83.75,124813.0,79.131,79.1687,78.9519,78.9519,124813.0
2023-05-04 15:45:00,83.74,83.87,83.67,83.85,166614.0,78.9424,79.065,78.8764,79.0461,166614.0
2023-05-04 15:50:00,83.84,83.86,83.71,83.76,105990.0,79.0367,79.0556,78.9142,78.9613,105990.0
2023-05-04 15:55:00,83.75,83.83,83.7,83.77,271211.0,78.9519,79.0273,78.9047,78.9707,271211.0
2023-05-05 09:30:00,84.4,84.78,84.26,84.64,165263.0,79.5646,79.9229,79.4326,79.7909,165263.0
2023-05-05 09:35:00,84.65,84.78,84.62,84.78,89724.0,79.8003,79.9229,79.772,79.9229,89724.0
2023-05-05 09:40:00,84.79,85.0,84.76,84.96,127019.0,79.9323,80.1303,79.904,80.0925,127019.0
2023-05-05 09:45:00,84.97,85.03,84.88,85.02,94765.0,80.102,80.1585,80.0171,80.1491,94765.0
2023-05-05 09:50:00,85.0,85.0,84.64,84.74,70456.0,80.1303,80.1303,79.7909,79.8851,70456.0
2023-05-05 09:55:00,84.74,84.77,84.6,84.63,106893.0,79.8851,79.9134,79.7532,79.7814,106893.0
2023-05-05 10:00:00,84.64,84.8,84.56,84.7,85979.0,79.7909,79.9417,79.7155,79.8474,85979.0
2023-05-05 10:05:00,84.71,84.77,84.62,84.73,36992.0,79.8569,79.9134,79.772,79.8757,36992.0
2023-05-05 10:10:00,84.73,84.83,84.71,84.78,43725.0,79.8757,79.97,79.8569,79.9229,43725.0
2023-05-05 10:15:00,84.78,84.83,84.73,84.82,33820.0,79.9229,79.97,79.8757,79.9606,33820.0
2023-05-05 10:20:00,84.82,84.88,84.76,84.81,37975.0,79.9606,80.0171,79.904,79.9511,37975.0
2023-05-05 10:25:00,84.81,84.84,84.66,84.75,57616.0,79.9511,79.9794,79.8097,79.8946,57616.0
2023-05-05 10:30:00,84.77,84.85,84.75,84.82,33447.0,79.9134,79.9888,79.8946,79.9606,33447.0
2023-05-05 10:35:00,84.82,84.9,84.75,84.82,54168.0,79.9606,80.036,79.8946,79.9606,54168.0
2023-05-05 10:40:00,84.84,84.91,84.75,84.87,28152.0,79.9794,80.0454,79.8946,80.0077,28152.0
2023-05-05 10:45:00,84.86,84.87,84.77,84.78,37025.0,79.9983,80.0077,79.9134,79.9229,37025.0
2023-05-05 10:50:00,84.8,84.86,84.79,84.79,24409.0,79.9417,79.9983,79.9323,79.9323,24409.0
2023-05-05 10:55:00,84.77,84.77,84.59,84.62,49448.0,79.9134,79.9134,79.7437,79.772,49448.0
2023-05-05 11:00:00,84.62,84.76,84.62,84.76,33833.0,79.772,79.904,79.772,79.904,33833.0
2023-05-05 11:05:00,84.78,84.83,84.58,84.58,66622.0,79.9229,79.97,79.7343,79.7343,66622.0
2023-05-05 11:10:00,84.58,84.74,84.55,84.74,19367.0,79.7343,79.8851,79.706,79.8851,19367.0
2023-05-05 11:15:00,84.73,84.75,84.61,84.65,26524.0,79.8757,79.8946,79.7626,79.8003,26524.0
2023-05-05 11:20:00,84.66,84.73,84.65,84.72,15727.0,79.8097,79.8757,79.8003,79.8663,15727.0
2023-05-05 11:25:00,84.73,84.76,84.68,84.76,15889.0,79.8757,79.904,79.8286,79.904,15889.0
2023-05-05 11:30:00,84.76,84.8,84.7,84.74,28666.0,79.904,79.9417,79.8474,79.8851,28666.0
2023-05-05 11:35:00,84.73,84.75,84.67,84.69,27475.0,79.8757,79.8946,79.8192,79.838,27475.0
2023-05-05 11:40:00,84.69,84.7,84.59,84.66,31894.0,79.838,79.8474,79.7437,79.8097,31894.0
2023-05-05 11:45:00,84.66,84.79,84.64,84.73,25351.0,79.8097,79.9323,79.7909,79.8757,25351.0
2023-05-05 11:50:00,84.73,84.78,84.7,84.73,35385.0,79.8757,79.9229,79.8474,79.8757,35385.0
2023-05-05 11:55:00,84.73,84.8,84.7,84.8,33997.0,79.8757,79.9417,79.8474,79.9417,33997.0
2023-05-05 12:00:00,84.79,84.82,84.67,84.67,39456.0,79.9323,79.9606,79.8192,79.8192,39456.0
2023-05-05 12:05:00,84.67,84.7,84.59,84.67,33415.0,79.8192,79.8474,79.7437,79.8192,33415.0
2023-05-05 12:10:00,84.67,84.74,84.64,84.65,33495.0,79.8192,79.8851,79.7909,79.8003,33495.0
2023-05-05 12:15:00,84.64,84.75,84.63,84.7,30895.0,79.7909,79.8946,79.7814,79.8474,30895.0
2023-05-05 12:20:00,84.71,84.79,84.71,84.79,28387.0,79.8569,79.9323,79.8569,79.9323,28387.0
2023-05-05 12:25:00,84.78,84.8,84.68,84.7,34849.0,79.9229,79.9417,79.8286,79.8474,34849.0
2023-05-05 12:30:00,84.7,84.7,84.59,84.62,64582.0,79.8474,79.8474,79.7437,79.772,64582.0
2023-05-05 12:35:00,84.63,84.64,84.53,84.57,57013.0,79.7814,79.7909,79.6872,79.7249,57013.0
2023-05-05 12:40:00,84.57,84.57,84.42,84.42,40344.0,79.7249,79.7249,79.5835,79.5835,40344.0
2023-05-05 12:45:00,84.42,84.44,84.24,84.3,49384.0,79.5835,79.6023,79.4138,79.4704,49384.0
2023-05-05 12:50:00,84.3,84.44,84.29,84.44,50023.0,79.4704,79.6023,79.4609,79.6023,50023.0
2023-05-05 12:55:00,84.44,84.57,84.42,84.55,28589.0,79.6023,79.7249,79.5835,79.706,28589.0
2023-05-05 13:00:00,84.55,84.61,84.54,84.61,31583.0,79.706,79.7626,79.6966,79.7626,31583.0
2023-05-05 13:05:00,84.62,84.63,84.59,84.6,17231.0,79.772,79.7814,79.7437,79.7532,17231.0
2023-05-05 13:10:00,84.61,84.66,84.57,84.6,33555.0,79.7626,79.8097,79.7249,79.7532,33555.0
2023-05-05 13:15:00,84.6,84.68,84.58,84.67,24613.0,79.7532,79.8286,79.7343,79.8192,24613.0
2023-05-05 13:20:00,84.67,84.69,84.61,84.69,21839.0,79.8192,79.838,79.7626,79.838,21839.0
2023-05-05 13:25:00,84.7,84.79,84.69,84.73,34512.0,79.8474,79.9323,79.838,79.8757,34512.0
2023-05-05 13:30:00,84.74,84.81,84.74,84.81,43758.0,79.8851,79.9511,79.8851,79.9511,43758.0
2023-05-05 13:35:00,84.81,84.83,84.75,84.8,36701.0,79.9511,79.97,79.8946,79.9417,36701.0
2023-05-05 13:40:00,84.79,84.85,84.78,84.83,31857.0,79.9323,79.9888,79.9229,79.97,31857.0
2023-05-05 13:45:00,84.82,84.84,84.81,84.82,20077.0,79.9606,79.9794,79.9511,79.9606,20077.0
2023-05-05 13:50:00,84.82,84.86,84.78,84.8,36800.0,79.9606,79.9983,79.9229,79.9417,36800.0
2023-05-05 13:55:00,84.81,84.81,84.73,84.77,47573.0,79.9511,79.9511,79.8757,79.9134,47573.0
2023-05-05 14:00:00,84.78,84.79,84.74,84.79,28360.0,79.9229,79.9323,79.8851,79.9323,28360.0
2023-05-05 14:05:00,84.8,84.82,84.75,84.78,58969.0,79.9417,79.9606,79.8946,79.9229,58969.0
2023-05-05 14:10:00,84.77,84.8,84.72,84.77,29953.0,79.9134,79.9417,79.8663,79.9134,29953.0
2023-05-05 14:15:00,84.77,84.83,84.77,84.81,36080.0,79.9134,79.97,79.9134,79.9511,36080.0
2023-05-05 14:20:00,84.81,84.9,84.79,84.86,49062.0,79.9511,80.036,79.9323,79.9983,49062.0
2023-05-05 14:25:00,84.87,85.02,84.86,84.97,47242.0,80.0077,80.1491,79.9983,80.102,47242.0
2023-05-05 14:30:00,84.96,85.08,84.95,85.01,33506.0,80.0925,80.2057,80.0831,80.1397,33506.0
2023-05-05 14:35:00,85.01,85.05,84.94,84.99,70522.0,80.1397,80.1774,80.0737,80.1208,70522.0
2023-05-05 14:40:00,84.99,85.07,84.99,85.06,46298.0,80.1208,80.1962,80.1208,80.1868,46298.0
2023-05-05 14:45:00,85.06,85.15,85.03,85.14,75834.0,80.1868,80.2717,80.1585,80.2622,75834.0
2023-05-05 14:50:00,85.14,85.18,85.13,85.16,45101.0,80.2622,80.2999,80.2528,80.2811,45101.0
2023-05-05 14:55:00,85.17,85.3,85.17,85.18,115088.0,80.2905,80.4131,80.2905,80.2999,115088.0
2023-05-05 15:00:00,85.18,85.26,85.14,85.18,90761.0,80.2999,80.3754,80.2622,80.2999,90761.0
2023-05-05 15:05:00,85.19,85.23,85.15,85.23,89884.0,80.3094,80.3471,80.2717,80.3471,89884.0
2023-05-05 15:10:00,85.23,85.23,85.14,85.15,66543.0,80.3471,80.3471,80.2622,80.2717,66543.0
2023-05-05 15:15:00,85.14,85.2,85.09,85.1,132816.0,80.2622,80.3188,80.2151,80.2245,132816.0
2023-05-05 15:20:00,85.1,85.2,85.05,85.15,91416.0,80.2245,80.3188,80.1774,80.2717,91416.0
2023-05-05 15:25:00,85.14,85.16,85.08,85.15,94353.0,80.2622,80.2811,80.2057,80.2717,94353.0
2023-05-05 15:30:00,85.14,85.18,85.07,85.13,86716.0,80.2622,80.2999,80.1962,80.2528,86716.0
2023-05-05 15:35:00,85.13,85.16,85.09,85.15,112096.0,80.2528,80.2811,80.2151,80.2717,112096.0
2023-05-05 15:40:00,85.15,85.17,85.07,85.17,132491.0,80.2717,80.2905,80.1962,80.2905,132491.0
2023-05-05 15:45:00,85.16,85.17,85.09,85.17,154285.0,80.2811,80.2905,80.2151,80.2905,154285.0
2023-05-05 15:50:00,85.16,85.18,85.08,85.13,295575.0,80.2811,80.2999,80.2057,80.2528,295575.0
2023-05-05 15:55:00,85.13,85.16,85.04,85.15,487450.0,80.2528,80.2811,80.168,80.2717,487450.0
2023-05-08 09:30:00,84.88,84.97,84.56,84.93,178878.0,80.0171,80.102,79.7155,80.0643,178878.0
2023-05-08 09:35:00,84.92,85.1,84.9,85.05,59370.0,80.0548,80.2245,80.036,80.1774,59370.0
2023-05-08 09:40:00,85.05,85.16,84.96,85.12,116573.0,80.1774,80.2811,80.0925,80.2434,116573.0
2023-05-08 09:45:00,85.13,85.19,84.91,84.92,79627.0,80.2528,80.3094,80.0454,80.0548,79627.0
2023-05-08 09:50:00,84.92,84.92,84.77,84.81,59446.0,80.0548,80.0548,79.9134,79.9511,59446.0
2023-05-08 09:55:00,84.8,85.04,84.8,85.04,56069.0,79.9417,80.168,79.9417,80.168,56069.0
2023-05-08 10:00:00,85.05,85.09,84.95,85.0,47352.0,80.1774,80.2151,80.0831,80.1303,47352.0
2023-05-08 10:05:00,85.02,85.03,84.87,84.89,31698.0,80.1491,80.1585,80.0077,80.0266,31698.0
2023-05-08 10:10:00,84.91,84.91,84.72,84.77,31441.0,80.0454,80.0454,79.8663,79.9134,31441.0
2023-05-08 10:15:00,84.77,84.81,84.68,84.74,31374.0,79.9134,79.9511,79.8286,79.8851,31374.0
2023-05-08 10:20:00,84.74,84.76,84.58,84.66,34212.0,79.8851,79.904,79.7343,79.8097,34212.0
2023-05-08 10:25:00,84.66,84.7,84.56,84.58,56528.0,79.8097,79.8474,79.7155,79.7343,56528.0
2023-05-08 10:30:00,84.59,84.63,84.55,84.56,29725.0,79.7437,79.7814,79.706,79.7155,29725.0
2023-05-08 10:35:00,84.55,84.6,84.49,84.58,55349.0,79.706,79.7532,79.6495,79.7343,55349.0
2023-05-08 10:40:00,84.58,84.7,84.54,84.69,43646.0,79.7343,79.8474,79.6966,79.838,43646.0
2023-05-08 10:45:00,84.7,84.81,84.7,84.79,33940.0,79.8474,79.9511,79.8474,79.9323,33940.0
2023-05-08 10:50:00,84.8,84.86,84.79,84.85,19308.0,79.9417,79.9983,79.9323,79.9888,19308.0
2023-05-08 10:55:00,84.84,84.85,84.77,84.8,33732.0,79.9794,79.9888,79.9134,79.9417,33732.0
2023-05-08 11:00:00,84.82,84.94,84.79,84.93,23604.0,79.9606,80.0737,79.9323,80.0643,23604.0
2023-05-08 11:05:00,84.94,84.95,84.89,84.9,23579.0,80.0737,80.0831,80.0266,80.036,23579.0
2023-05-08 11:10:00,84.9,84.94,84.8,84.81,15848.0,80.036,80.0737,79.9417,79.9511,15848.0
2023-05-08 11:15:00,84.81,84.84,84.75,84.78,18968.0,79.9511,79.9794,79.8946,79.9229,18968.0
2023-05-08 11:20:00,84.78,84.82,84.72,84.8,27271.0,79.9229,79.9606,79.8663,79.9417,27271.0
2023-05-08 11:25:00,84.79,84.79,84.69,84.72,28069.0,79.9323,79.9323,79.838,79.8663,28069.0
2023-05-08 11:30:00,84.71,84.81,84.65,84.81,25800.0,79.8569,79.9511,79.8003,79.9511,25800.0
2023-05-08 11:35:00,84.8,84.81,84.74,84.74,19386.0,79.9417,79.9511,79.8851,79.8851,19386.0
2023-05-08 11:40:00,84.74,84.84,84.74,84.82,50384.0,79.8851,79.9794,79.8851,79.9606,50384.0
2023-05-08 11:45:00,84.83,84.92,84.81,84.87,20749.0,79.97,80.0548,79.9511,80.0077,20749.0
2023-05-08 11:50:00,84.87,84.9,84.83,84.86,16161.0,80.0077,80.036,79.97,79.9983,16161.0
2023-05-08 11:55:00,84.85,84.86,84.74,84.74,22113.0,79.9888,79.9983,79.8851,79.8851,22113.0
2023-05-08 12:00:00,84.74,84.76,84.66,84.68,42421.0,79.8851,79.904,79.8097,79.8286,42421.0
2023-05-08 12:05:00,84.68,84.77,84.66,84.76,18943.0,79.8286,79.9134,79.8097,79.904,18943.0
2023-05-08 12:10:00,84.75,84.75,84.6,84.61,20563.0,79.8946,79.8946,79.7532,79.7626,20563.0
2023-05-08 12:15:00,84.62,84.75,84.58,84.74,10691.0,79.772,79.8946,79.7343,79.8851,10691.0
2023-05-08 12:20:00,84.74,84.75,84.65,84.66,13544.0,79.8851,79.8946,79.8003,79.8097,13544.0
2023-05-08 12:25:00,84.66,84.69,84.63,84.65,15347.0,79.8097,79.838,79.7814,79.8003,15347.0
2023-05-08 12:30:00,84.66,84.7,84.62,84.62,18946.0,79.8097,79.8474,79.772,79.772,18946.0
2023-05-08 12:35:00,84.63,84.64,84.59,84.6,16281.0,79.7814,79.7909,79.7437,79.7532,16281.0
2023-05-08 12:40:00,84.59,84.61,84.54,84.6,27167.0,79.7437,79.7626,79.6966,79.7532,27167.0
2023-05-08 12:45:00,84.59,84.6,84.5,84.52,27520.0,79.7437,79.7532,79.6589,79.6778,27520.0
2023-05-08 12:50:00,84.55,84.59,84.55,84.55,8498.0,79.706,79.7437,79.706,79.706,8498.0
2023-05-08 12:55:00,84.54,84.57,84.5,84.53,23725.0,79.6966,79.7249,79.6589,79.6872,23725.0
2023-05-08 13:00:00,84.55,84.57,84.52,84.54,20892.0,79.706,79.7249,79.6778,79.6966,20892.0
2023-05-08 13:05:00,84.55,84.57,84.49,84.5,48822.0,79.706,79.7249,79.6495,79.6589,48822.0
2023-05-08 13:10:00,84.5,84.52,84.45,84.52,27589.0,79.6589,79.6778,79.6118,79.6778,27589.0
2023-05-08 13:15:00,84.53,84.58,84.5,84.58,22954.0,79.6872,79.7343,79.6589,79.7343,22954.0
2023-05-08 13:20:00,84.59,84.68,84.56,84.57,36867.0,79.7437,79.8286,79.7155,79.7249,36867.0
2023-05-08 13:25:00,84.58,84.58,84.52,84.54,13556.0,79.7343,79.7343,79.6778,79.6966,13556.0
2023-05-08 13:30:00,84.56,84.62,84.55,84.58,27241.0,79.7155,79.772,79.706,79.7343,27241.0
2023-05-08 13:35:00,84.59,84.61,84.53,84.56,16033.0,79.7437,79.7626,79.6872,79.7155,16033.0
2023-05-08 13:40:00,84.58,84.6,84.52,84.58,13497.0,79.7343,79.7532,79.6778,79.7343,13497.0
2023-05-08 13:45:00,84.58,84.66,84.57,84.61,18567.0,79.7343,79.8097,79.7249,79.7626,18567.0
2023-05-08 13:50:00,84.6,84.62,84.57,84.58,28315.0,79.7532,79.772,79.7249,79.7343,28315.0
2023-05-08 13:55:00,84.57,84.64,84.55,84.59,18982.0,79.7249,79.7909,79.706,79.7437,18982.0
2023-05-08 14:00:00,84.6,84.7,84.59,84.62,28370.0,79.7532,79.8474,79.7437,79.772,28370.0
2023-05-08 14:05:00,84.6,84.61,84.31,84.48,60610.0,79.7532,79.7626,79.4798,79.64,60610.0
2023-05-08 14:10:00,84.48,84.65,84.42,84.62,34768.0,79.64,79.8003,79.5835,79.772,34768.0
2023-05-08 14:15:00,84.61,84.7,84.61,84.69,15752.0,79.7626,79.8474,79.7626,79.838,15752.0
2023-05-08 14:20:00,84.7,84.84,84.7,84.79,33101.0,79.8474,79.9794,79.8474,79.9323,33101.0
2023-05-08 14:25:00,84.8,84.8,84.73,84.74,16735.0,79.9417,79.9417,79.8757,79.8851,16735.0
2023-05-08 14:30:00,84.75,84.79,84.73,84.73,24288.0,79.8946,79.9323,79.8757,79.8757,24288.0
2023-05-08 14:35:00,84.73,84.76,84.68,84.69,18189.0,79.8757,79.904,79.8286,79.838,18189.0
2023-05-08 14:40:00,84.68,84.76,84.67,84.67,13473.0,79.8286,79.904,79.8192,79.8192,13473.0
2023-05-08 14:45:00,84.67,84.69,84.63,84.65,23031.0,79.8192,79.838,79.7814,79.8003,23031.0
2023-05-08 14:50:00,84.65,84.66,84.61,84.62,45714.0,79.8003,79.8097,79.7626,79.772,45714.0
2023-05-08 14:55:00,84.63,84.67,84.59,84.63,23419.0,79.7814,79.8192,79.7437,79.7814,23419.0
2023-05-08 15:00:00,84.64,84.65,84.56,84.56,21216.0,79.7909,79.8003,79.7155,79.7155,21216.0
2023-05-08 15:05:00,84.56,84.62,84.56,84.58,20861.0,79.7155,79.772,79.7155,79.7343,20861.0
2023-05-08 15:10:00,84.58,84.61,84.48,84.52,33877.0,79.7343,79.7626,79.64,79.6778,33877.0
2023-05-08 15:15:00,84.51,84.67,84.51,84.63,69252.0,79.6683,79.8192,79.6683,79.7814,69252.0
2023-05-08 15:20:00,84.64,84.64,84.58,84.61,15987.0,79.7909,79.7909,79.7343,79.7626,15987.0
2023-05-08 15:25:00,84.61,84.61,84.53,84.57,33943.0,79.7626,79.7626,79.6872,79.7249,33943.0
2023-05-08 15:30:00,84.56,84.64,84.55,84.64,26333.0,79.7155,79.7909,79.706,79.7909,26333.0
2023-05-08 15:35:00,84.64,84.67,84.6,84.63,26395.0,79.7909,79.8192,79.7532,79.7814,26395.0
2023-05-08 15:40:00,84.63,84.74,84.62,84.72,38403.0,79.7814,79.8851,79.772,79.8663,38403.0
2023-05-08 15:45:00,84.72,84.76,84.67,84.68,63873.0,79.8663,79.904,79.8192,79.8286,63873.0
2023-05-08 15:50:00,84.69,84.71,84.62,84.68,169657.0,79.838,79.8569,79.772,79.8286,169657.0
2023-05-08 15:55:00,84.68,84.71,84.63,84.65,249532.0,79.8286,79.8569,79.7814,79.8003,249532.0
2023-05-09 09:30:00,84.21,84.43,83.86,84.08,117172.0,79.3855,79.5929,79.0556,79.263,117172.0
2023-05-09 09:35:00,84.09,84.12,83.87,83.87,62166.0,79.2724,79.3007,79.065,79.065,62166.0
2023-05-09 09:40:00,83.86,83.88,83.7,83.77,69859.0,79.0556,79.0744,78.9047,78.9707,69859.0
2023-05-09 09:45:00,83.79,83.8,83.66,83.72,49929.0,78.9896,78.999,78.867,78.9236,49929.0
2023-05-09 09:50:00,83.73,83.75,83.44,83.53,52634.0,78.933,78.9519,78.6596,78.7445,52634.0
2023-05-09 09:55:00,83.54,83.61,83.47,83.5,28354.0,78.7539,78.8199,78.6879,78.7162,28354.0
2023-05-09 10:00:00,83.52,83.59,83.46,83.51,49301.0,78.735,78.801,78.6785,78.7256,49301.0
2023-05-09 10:05:00,83.53,83.59,83.47,83.47,26789.0,78.7445,78.801,78.6879,78.6879,26789.0
2023-05-09 10:10:00,83.48,83.61,83.4,83.59,48142.0,78.6973,78.8199,78.6219,78.801,48142.0
2023-05-09 10:15:00,83.59,83.88,83.59,83.88,42436.0,78.801,79.0744,78.801,79.0744,42436.0
2023-05-09 10:20:00,83.88,83.95,83.87,83.93,34546.0,79.0744,79.1404,79.065,79.1216,34546.0
2023-05-09 10:25:00,83.94,84.12,83.94,84.05,24064.0,79.131,79.3007,79.131,79.2347,24064.0
2023-05-09 10:30:00,84.05,84.16,84.05,84.13,37060.0,79.2347,79.3384,79.2347,79.3101,37060.0
2023-05-09 10:35:00,84.12,84.14,84.03,84.13,30558.0,79.3007,79.3195,79.2158,79.3101,30558.0
2023-05-09 10:40:00,84.14,84.18,84.04,84.08,29316.0,79.3195,79.3572,79.2253,79.263,29316.0
2023-05-09 10:45:00,84.07,84.07,83.9,83.92,21245.0,79.2535,79.2535,79.0933,79.1121,21245.0
2023-05-09 10:50:00,83.92,83.96,83.86,83.96,31641.0,79.1121,79.1498,79.0556,79.1498,31641.0
2023-05-09 10:55:00,83.95,84.0,83.85,83.85,20810.0,79.1404,79.1875,79.0461,79.0461,20810.0
2023-05-09 11:00:00,83.86,83.91,83.82,83.83,18553.0,79.0556,79.1027,79.0179,79.0273,18553.0
2023-05-09 11:05:00,83.81,83.93,83.78,83.92,18967.0,79.0084,79.1216,78.9801,79.1121,18967.0
2023-05-09 11:10:00,83.93,83.98,83.87,83.97,23179.0,79.1216,79.1687,79.065,79.1593,23179.0
2023-05-09 11:15:00,83.97,84.14,83.97,84.11,19724.0,79.1593,79.3195,79.1593,79.2912,19724.0
2023-05-09 11:20:00,84.11,84.13,84.02,84.04,22384.0,79.2912,79.3101,79.2064,79.2253,22384.0
2023-05-09 11:25:00,84.04,84.04,83.98,84.01,14103.0,79.2253,79.2253,79.1687,79.197,14103.0
2023-05-09 11:30:00,84.01,84.2,84.01,84.2,32587.0,79.197,79.3761,79.197,79.3761,32587.0
2023-05-09 11:35:00,84.21,84.22,84.1,84.13,21743.0,79.3855,79.3949,79.2818,79.3101,21743.0
2023-05-09 11:40:00,84.12,84.16,84.06,84.07,29919.0,79.3007,79.3384,79.2441,79.2535,29919.0
2023-05-09 11:45:00,84.11,84.13,84.07,84.12,17868.0,79.2912,79.3101,79.2535,79.3007,17868.0
2023-05-09 11:50:00,84.13,84.17,84.01,84.02,18337.0,79.3101,79.3478,79.197,79.2064,18337.0
2023-05-09 11:55:00,84.02,84.03,83.99,84.02,9752.0,79.2064,79.2158,79.1781,79.2064,9752.0
2023-05-09 12:00:00,84.02,84.13,84.0,84.13,16839.0,79.2064,79.3101,79.1875,79.3101,16839.0
2023-05-09 12:05:00,84.13,84.18,84.1,84.15,8849.0,79.3101,79.3572,79.2818,79.3289,8849.0
2023-05-09 12:10:00,84.14,84.14,84.09,84.1,13671.0,79.3195,79.3195,79.2724,79.2818,13671.0
2023-05-09 12:15:00,84.1,84.14,84.07,84.1,9462.0,79.2818,79.3195,79.2535,79.2818,9462.0
2023-05-09 12:20:00,84.09,84.21,84.09,84.15,27471.0,79.2724,79.3855,79.2724,79.3289,27471.0
2023-05-09 12:25:00,84.15,84.16,84.11,84.13,7484.0,79.3289,79.3384,79.2912,79.3101,7484.0
2023-05-09 12:30:00,84.14,84.22,84.14,84.22,24266.0,79.3195,79.3949,79.3195,79.3949,24266.0
2023-05-09 12:35:00,84.22,84.24,84.2,84.2,7842.0,79.3949,79.4138,79.3761,79.3761,7842.0
2023-05-09 12:40:00,84.19,84.22,84.17,84.19,8616.0,79.3667,79.3949,79.3478,79.3667,8616.0
2023-05-09 12:45:00,84.18,84.22,84.13,84.13,15505.0,79.3572,79.3949,79.3101,79.3101,15505.0
2023-05-09 12:50:00,84.14,84.24,84.13,84.22,14939.0,79.3195,79.4138,79.3101,79.3949,14939.0
2023-05-09 12:55:00,84.23,84.28,84.23,84.27,90312.0,79.4044,79.4515,79.4044,79.4421,90312.0
2023-05-09 13:00:00,84.27,84.29,84.21,84.25,31739.0,79.4421,79.4609,79.3855,79.4232,31739.0
2023-05-09 13:05:00,84.26,84.32,84.25,84.29,29500.0,79.4326,79.4892,79.4232,79.4609,29500.0
2023-05-09 13:10:00,84.28,84.31,84.24,84.27,25962.0,79.4515,79.4798,79.4138,79.4421,25962.0
2023-05-09 13:15:00,84.27,84.35,84.26,84.34,28611.0,79.4421,79.5175,79.4326,79.5081,28611.0
2023-05-09 13:20:00,84.34,84.36,84.29,84.31,22351.0,79.5081,79.5269,79.4609,79.4798,22351.0
2023-05-09 13:25:00,84.31,84.34,84.28,84.29,21051.0,79.4798,79.5081,79.4515,79.4609,21051.0
2023-05-09 13:30:00,84.29,84.4,84.29,84.38,11101.0,79.4609,79.5646,79.4609,79.5458,11101.0
2023-05-09 13:35:00,84.39,84.4,84.27,84.27,13067.0,79.5552,79.5646,79.4421,79.4421,13067.0
2023-05-09 13:40:00,84.27,84.32,84.26,84.28,12882.0,79.4421,79.4892,79.4326,79.4515,12882.0
2023-05-09 13:45:00,84.28,84.37,84.26,84.37,16382.0,79.4515,79.5363,79.4326,79.5363,16382.0
2023-05-09 13:50:00,84.37,84.41,84.34,84.39,26151.0,79.5363,79.5741,79.5081,79.5552,26151.0
2023-05-09 13:55:00,84.39,84.45,84.39,84.44,71074.0,79.5552,79.6118,79.5552,79.6023,71074.0
2023-05-09 14:00:00,84.44,84.48,84.39,84.39,31870.0,79.6023,79.64,79.5552,79.5552,31870.0
2023-05-09 14:05:00,84.38,84.38,84.25,84.31,28860.0,79.5458,79.5458,79.4232,79.4798,28860.0
2023-05-09 14:10:00,84.31,84.37,84.28,84.37,35724.0,79.4798,79.5363,79.4515,79.5363,35724.0
2023-05-09 14:15:00,84.38,84.45,84.37,84.39,41023.0,79.5458,79.6118,79.5363,79.5552,41023.0
2023-05-09 14:20:00,84.39,84.41,84.34,84.34,20278.0,79.5552,79.5741,79.5081,79.5081,20278.0
2023-05-09 14:25:00,84.35,84.36,84.33,84.34,13256.0,79.5175,79.5269,79.4986,79.5081,13256.0
2023-05-09 14:30:00,84.35,84.41,84.35,84.37,21015.0,79.5175,79.5741,79.5175,79.5363,21015.0
2023-05-09 14:35:00,84.37,84.43,84.36,84.39,22196.0,79.5363,79.5929,79.5269,79.5552,22196.0
2023-05-09 14:40:00,84.39,84.51,84.39,84.51,15398.0,79.5552,79.6683,79.5552,79.6683,15398.0
2023-05-09 14:45:00,84.5,84.57,84.47,84.56,16606.0,79.6589,79.7249,79.6306,79.7155,16606.0
2023-05-09 14:50:00,84.56,84.59,84.4,84.42,23405.0,79.7155,79.7437,79.5646,79.5835,23405.0
2023-05-09 14:55:00,84.42,84.51,84.42,84.5,12031.0,79.5835,79.6683,79.5835,79.6589,12031.0
2023-05-09 15:00:00,84.51,84.55,84.51,84.53,36215.0,79.6683,79.706,79.6683,79.6872,36215.0
2023-05-09 15:05:00,84.53,84.58,84.5,84.57,13324.0,79.6872,79.7343,79.6589,79.7249,13324.0
2023-05-09 15:10:00,84.56,84.62,84.53,84.53,23961.0,79.7155,79.772,79.6872,79.6872,23961.0
2023-05-09 15:15:00,84.52,84.55,84.47,84.47,28379.0,79.6778,79.706,79.6306,79.6306,28379.0
2023-05-09 15:20:00,84.46,84.51,84.42,84.49,28048.0,79.6212,79.6683,79.5835,79.6495,28048.0
2023-05-09 15:25:00,84.5,84.52,84.46,84.48,26602.0,79.6589,79.6778,79.6212,79.64,26602.0
2023-05-09 15:30:00,84.48,84.49,84.35,84.45,53233.0,79.64,79.6495,79.5175,79.6118,53233.0
2023-05-09 15:35:00,84.44,84.46,84.39,84.43,34102.0,79.6023,79.6212,79.5552,79.5929,34102.0
2023-05-09 15:40:00,84.42,84.44,84.35,84.42,62275.0,79.5835,79.6023,79.5175,79.5835,62275.0
2023-05-09 15:45:00,84.42,84.45,84.37,84.43,53598.0,79.5835,79.6118,79.5363,79.5929,53598.0
2023-05-09 15:50:00,84.42,84.43,84.32,84.34,111500.0,79.5835,79.5929,79.4892,79.5081,111500.0
2023-05-09 15:55:00,84.35,84.35,84.23,84.24,380213.0,79.5175,79.5175,79.4044,79.4138,380213.0
2023-05-10 09:30:00,85.2,85.27,84.95,85.12,140026.0,80.3188,80.3848,80.0831,80.2434,140026.0
2023-05-10 09:35:00,85.12,85.18,84.92,84.93,146004.0,80.2434,80.2999,80.0548,80.0643,146004.0
2023-05-10 09:40:00,84.91,84.91,84.65,84.75,102391.0,80.0454,80.0454,79.8003,79.8946,102391.0
2023-05-10 09:45:00,84.76,84.86,84.61,84.64,58361.0,79.904,79.9983,79.7626,79.7909,58361.0
2023-05-10 09:50:00,84.67,84.77,84.59,84.62,68210.0,79.8192,79.9134,79.7437,79.772,68210.0
2023-05-10 09:55:00,84.62,84.91,84.62,84.83,43924.0,79.772,80.0454,79.772,79.97,43924.0
2023-05-10 10:00:00,84.83,84.83,84.7,84.78,115749.0,79.97,79.97,79.8474,79.9229,115749.0
2023-05-10 10:05:00,84.77,84.86,84.67,84.67,116499.0,79.9134,79.9983,79.8192,79.8192,116499.0
2023-05-10 10:10:00,84.68,84.77,84.64,84.7,72630.0,79.8286,79.9134,79.7909,79.8474,72630.0
2023-05-10 10:15:00,84.69,84.72,84.42,84.46,129547.0,79.838,79.8663,79.5835,79.6212,129547.0
2023-05-10 10:20:00,84.47,84.61,84.44,84.58,60087.0,79.6306,79.7626,79.6023,79.7343,60087.0
2023-05-10 10:25:00,84.57,84.67,84.49,84.53,34770.0,79.7249,79.8192,79.6495,79.6872,34770.0
2023-05-10 10:30:00,84.53,84.59,84.52,84.53,69095.0,79.6872,79.7437,79.6778,79.6872,69095.0
2023-05-10 10:35:00,84.52,84.55,84.37,84.47,36683.0,79.6778,79.706,79.5363,79.6306,36683.0
2023-05-10 10:40:00,84.5,84.54,84.3,84.34,90884.0,79.6589,79.6966,79.4704,79.5081,90884.0
2023-05-10 10:45:00,84.32,84.56,84.24,84.45,45742.0,79.4892,79.7155,79.4138,79.6118,45742.0
2023-05-10 10:50:00,84.44,84.56,84.34,84.55,43537.0,79.6023,79.7155,79.5081,79.706,43537.0
2023-05-10 10:55:00,84.53,84.61,84.48,84.6,50467.0,79.6872,79.7626,79.64,79.7532,50467.0
2023-05-10 11:00:00,84.6,84.72,84.6,84.7,51506.0,79.7532,79.8663,79.7532,79.8474,51506.0
2023-05-10 11:05:00,84.71,84.78,84.66,84.78,51198.0,79.8569,79.9229,79.8097,79.9229,51198.0
2023-05-10 11:10:00,84.78,84.93,84.78,84.86,152121.0,79.9229,80.0643,79.9229,79.9983,152121.0
2023-05-10 11:15:00,84.86,85.03,84.86,85.02,23029.0,79.9983,80.1585,79.9983,80.1491,23029.0
2023-05-10 11:20:00,85.02,85.15,85.01,85.08,20460.0,80.1491,80.2717,80.1397,80.2057,20460.0
2023-05-10 11:25:00,85.09,85.14,85.05,85.12,27142.0,80.2151,80.2622,80.1774,80.2434,27142.0
2023-05-10 11:30:00,85.12,85.23,85.06,85.17,50854.0,80.2434,80.3471,80.1868,80.2905,50854.0
2023-05-10 11:35:00,85.18,85.2,85.13,85.16,16607.0,80.2999,80.3188,80.2528,80.2811,16607.0
2023-05-10 11:40:00,85.17,85.25,85.15,85.19,17909.0,80.2905,80.3659,80.2717,80.3094,17909.0
2023-05-10 11:45:00,85.18,85.18,85.1,85.14,39377.0,80.2999,80.2999,80.2245,80.2622,39377.0
2023-05-10 11:50:00,85.14,85.19,85.11,85.14,17147.0,80.2622,80.3094,80.2339,80.2622,17147.0
2023-05-10 11:55:00,85.14,85.18,85.05,85.11,54728.0,80.2622,80.2999,80.1774,80.2339,54728.0
2023-05-10 12:00:00,85.11,85.12,84.97,85.0,53133.0,80.2339,80.2434,80.102,80.1303,53133.0
2023-05-10 12:05:00,84.98,85.02,84.88,85.0,54671.0,80.1114,80.1491,80.0171,80.1303,54671.0
2023-05-10 12:10:00,84.99,85.03,84.9,84.94,27635.0,80.1208,80.1585,80.036,80.0737,27635.0
2023-05-10 12:15:00,84.93,85.02,84.9,85.01,37394.0,80.0643,80.1491,80.036,80.1397,37394.0
2023-05-10 12:20:00,85.01,85.04,84.95,85.01,32621.0,80.1397,80.168,80.0831,80.1397,32621.0
2023-05-10 12:25:00,85.03,85.03,84.94,84.97,30941.0,80.1585,80.1585,80.0737,80.102,30941.0
2023-05-10 12:30:00,84.95,84.97,84.9,84.92,28611.0,80.0831,80.102,80.036,80.0548,28611.0
2023-05-10 12:35:00,84.92,84.94,84.83,84.84,33458.0,80.0548,80.0737,79.97,79.9794,33458.0
2023-05-10 12:40:00,84.85,84.93,84.85,84.91,37104.0,79.9888,80.0643,79.9888,80.0454,37104.0
2023-05-10 12:45:00,84.9,84.92,84.85,84.85,23649.0,80.036,80.0548,79.9888,79.9888,23649.0
2023-05-10 12:50:00,84.84,84.87,84.72,84.76,31097.0,79.9794,80.0077,79.8663,79.904,31097.0
2023-05-10 12:55:00,84.76,84.81,84.68,84.74,41439.0,79.904,79.9511,79.8286,79.8851,41439.0
2023-05-10 13:00:00,84.74,84.75,84.64,84.65,60186.0,79.8851,79.8946,79.7909,79.8003,60186.0
2023-05-10 13:05:00,84.65,84.68,84.58,84.6,84820.0,79.8003,79.8286,79.7343,79.7532,84820.0
2023-05-10 13:10:00,84.59,84.64,84.51,84.59,85929.0,79.7437,79.7909,79.6683,79.7437,85929.0
2023-05-10 13:15:00,84.58,84.58,84.51,84.57,64776.0,79.7343,79.7343,79.6683,79.7249,64776.0
2023-05-10 13:20:00,84.57,84.6,84.49,84.52,47344.0,79.7249,79.7532,79.6495,79.6778,47344.0
2023-05-10 13:25:00,84.51,84.53,84.44,84.53,53493.0,79.6683,79.6872,79.6023,79.6872,53493.0
2023-05-10 13:30:00,84.52,84.66,84.5,84.64,31181.0,79.6778,79.8097,79.6589,79.7909,31181.0
2023-05-10 13:35:00,84.63,84.64,84.48,84.48,56674.0,79.7814,79.7909,79.64,79.64,56674.0
2023-05-10 13:40:00,84.48,84.54,84.47,84.53,50573.0,79.64,79.6966,79.6306,79.6872,50573.0
2023-05-10 13:45:00,84.54,84.68,84.51,84.67,37647.0,79.6966,79.8286,79.6683,79.8192,37647.0
2023-05-10 13:50:00,84.68,84.71,84.6,84.66,37080.0,79.8286,79.8569,79.7532,79.8097,37080.0
2023-05-10 13:55:00,84.66,84.73,84.65,84.71,14923.0,79.8097,79.8757,79.8003,79.8569,14923.0
2023-05-10 14:00:00,84.72,84.75,84.69,84.74,18836.0,79.8663,79.8946,79.838,79.8851,18836.0
2023-05-10 14:05:00,84.75,84.82,84.72,84.82,14193.0,79.8946,79.9606,79.8663,79.9606,14193.0
2023-05-10 14:10:00,84.82,84.96,84.82,84.89,25558.0,79.9606,80.0925,79.9606,80.0266,25558.0
2023-05-10 14:15:00,84.89,84.95,84.88,84.92,19724.0,80.0266,80.0831,80.0171,80.0548,19724.0
2023-05-10 14:20:00,84.92,84.94,84.81,84.82,24836.0,80.0548,80.0737,79.9511,79.9606,24836.0
2023-05-10 14:25:00,84.81,84.91,84.79,84.87,25489.0,79.9511,80.0454,79.9323,80.0077,25489.0
2023-05-10 14:30:00,84.87,85.01,84.87,84.99,31847.0,80.0077,80.1397,80.0077,80.1208,31847.0
2023-05-10 14:35:00,84.99,85.02,84.96,85.01,20232.0,80.1208,80.1491,80.0925,80.1397,20232.0
2023-05-10 14:40:00,85.01,85.17,85.01,85.08,154668.0,80.1397,80.2905,80.1397,80.2057,154668.0
2023-05-10 14:45:00,85.08,85.09,84.9,84.91,28296.0,80.2057,80.2151,80.036,80.0454,28296.0
2023-05-10 14:50:00,84.9,85.0,84.9,84.94,36963.0,80.036,80.1303,80.036,80.0737,36963.0
2023-05-10 14:55:00,84.94,84.99,84.93,84.97,42949.0,80.0737,80.1208,80.0643,80.102,42949.0
2023-05-10 15:00:00,84.96,84.98,84.93,84.96,18077.0,80.0925,80.1114,80.0643,80.0925,18077.0
2023-05-10 15:05:00,84.96,85.07,84.95,85.03,71843.0,80.0925,80.1962,80.0831,80.1585,71843.0
2023-05-10 15:10:00,85.04,85.08,84.95,84.97,72734.0,80.168,80.2057,80.0831,80.102,72734.0
2023-05-10 15:15:00,84.96,85.04,84.91,85.04,37565.0,80.0925,80.168,80.0454,80.168,37565.0
2023-05-10 15:20:00,85.04,85.24,85.04,85.23,81469.0,80.168,80.3565,80.168,80.3471,81469.0
2023-05-10 15:25:00,85.24,85.33,85.2,85.2,70909.0,80.3565,80.4413,80.3188,80.3188,70909.0
2023-05-10 15:30:00,85.2,85.39,85.16,85.31,198321.0,80.3188,80.4979,80.2811,80.4225,198321.0
2023-05-10 15:35:00,85.3,85.3,85.22,85.29,92617.0,80.4131,80.4131,80.3376,80.4036,92617.0
2023-05-10 15:40:00,85.29,85.35,85.24,85.26,124915.0,80.4036,80.4602,80.3565,80.3754,124915.0
2023-05-10 15:45:00,85.25,85.34,85.19,85.29,123962.0,80.3659,80.4508,80.3094,80.4036,123962.0
2023-05-10 15:50:00,85.28,85.28,85.05,85.11,262054.0,80.3942,80.3942,80.1774,80.2339,262054.0
2023-05-10 15:55:00,85.11,85.12,85.0,85.05,400942.0,80.2339,80.2434,80.1303,80.1774,400942.0
2023-05-11 09:30:00,84.48,84.55,84.07,84.22,293664.0,79.64,79.706,79.2535,79.3949,293664.0
2023-05-11 09:35:00,84.22,84.47,84.16,84.41,113201.0,79.3949,79.6306,79.3384,79.5741,113201.0
2023-05-11 09:40:00,84.41,84.54,84.36,84.37,86959.0,79.5741,79.6966,79.5269,79.5363,86959.0
2023-05-11 09:45:00,84.38,84.4,83.92,83.92,136419.0,79.5458,79.5646,79.1121,79.1121,136419.0
2023-05-11 09:50:00,83.93,83.96,83.66,83.75,108332.0,79.1216,79.1498,78.867,78.9519,108332.0
2023-05-11 09:55:00,83.75,83.92,83.71,83.73,140549.0,78.9519,79.1121,78.9142,78.933,140549.0
2023-05-11 10:00:00,83.73,83.83,83.67,83.81,114117.0,78.933,79.0273,78.8764,79.0084,114117.0
2023-05-11 10:05:00,83.8,83.95,83.76,83.92,58106.0,78.999,79.1404,78.9613,79.1121,58106.0
2023-05-11 10:10:00,83.93,84.04,83.78,84.01,69184.0,79.1216,79.2253,78.9801,79.197,69184.0
2023-05-11 10:15:00,84.0,84.11,83.89,83.89,47141.0,79.1875,79.2912,79.0838,79.0838,47141.0
2023-05-11 10:20:00,83.89,84.06,83.8,84.05,53455.0,79.0838,79.2441,78.999,79.2347,53455.0
2023-05-11 10:25:00,84.06,84.15,84.03,84.1,58068.0,79.2441,79.3289,79.2158,79.2818,58068.0
2023-05-11 10:30:00,84.1,84.14,83.99,84.08,53492.0,79.2818,79.3195,79.1781,79.263,53492.0
2023-05-11 10:35:00,84.08,84.12,84.05,84.09,32455.0,79.263,79.3007,79.2347,79.2724,32455.0
2023-05-11 10:40:00,84.09,84.14,83.99,84.14,40573.0,79.2724,79.3195,79.1781,79.3195,40573.0
2023-05-11 10:45:00,84.11,84.33,84.1,84.18,65219.0,79.2912,79.4986,79.2818,79.3572,65219.0
2023-05-11 10:50:00,84.19,84.23,84.08,84.1,58213.0,79.3667,79.4044,79.263,79.2818,58213.0
2023-05-11 10:55:00,84.11,84.24,84.1,84.24,23513.0,79.2912,79.4138,79.2818,79.4138,23513.0
2023-05-11 11:00:00,84.25,84.33,84.21,84.25,80997.0,79.4232,79.4986,79.3855,79.4232,80997.0
2023-05-11 11:05:00,84.23,84.29,84.09,84.11,71664.0,79.4044,79.4609,79.2724,79.2912,71664.0
2023-05-11 11:10:00,84.12,84.12,83.97,83.98,47866.0,79.3007,79.3007,79.1593,79.1687,47866.0
2023-05-11 11:15:00,83.98,84.03,83.86,83.88,38108.0,79.1687,79.2158,79.0556,79.0744,38108.0
2023-05-11 11:20:00,83.87,83.95,83.83,83.9,28087.0,79.065,79.1404,79.0273,79.0933,28087.0
2023-05-11 11:25:00,83.89,83.96,83.86,83.95,42451.0,79.0838,79.1498,79.0556,79.1404,42451.0
2023-05-11 11:30:00,83.95,84.05,83.95,83.99,60449.0,79.1404,79.2347,79.1404,79.1781,60449.0
2023-05-11 11:35:00,84.01,84.09,84.0,84.01,39656.0,79.197,79.2724,79.1875,79.197,39656.0
2023-05-11 11:40:00,84.02,84.24,84.02,84.2,32955.0,79.2064,79.4138,79.2064,79.3761,32955.0
2023-05-11 11:45:00,84.2,84.25,84.12,84.14,34014.0,79.3761,79.4232,79.3007,79.3195,34014.0
2023-05-11 11:50:00,84.13,84.24,84.12,84.21,22412.0,79.3101,79.4138,79.3007,79.3855,22412.0
2023-05-11 11:55:00,84.2,84.21,84.12,84.12,32881.0,79.3761,79.3855,79.3007,79.3007,32881.0
2023-05-11 12:00:00,84.13,84.17,84.01,84.07,78976.0,79.3101,79.3478,79.197,79.2535,78976.0
2023-05-11 12:05:00,84.07,84.23,84.04,84.18,29304.0,79.2535,79.4044,79.2253,79.3572,29304.0
2023-05-11 12:10:00,84.17,84.2,84.11,84.16,27231.0,79.3478,79.3761,79.2912,79.3384,27231.0
2023-05-11 12:15:00,84.15,84.2,84.07,84.17,47483.0,79.3289,79.3761,79.2535,79.3478,47483.0
2023-05-11 12:20:00,84.18,84.31,84.18,84.27,23496.0,79.3572,79.4798,79.3572,79.4421,23496.0
2023-05-11 12:25:00,84.28,84.28,84.09,84.16,61617.0,79.4515,79.4515,79.2724,79.3384,61617.0
2023-05-11 12:30:00,84.16,84.2,84.08,84.12,30531.0,79.3384,79.3761,79.263,79.3007,30531.0
2023-05-11 12:35:00,84.12,84.2,84.11,84.16,22972.0,79.3007,79.3761,79.2912,79.3384,22972.0
2023-05-11 12:40:00,84.15,84.24,84.12,84.2,27181.0,79.3289,79.4138,79.3007,79.3761,27181.0
2023-05-11 12:45:00,84.2,84.22,84.19,84.2,17951.0,79.3761,79.3949,79.3667,79.3761,17951.0
2023-05-11 12:50:00,84.2,84.2,84.09,84.11,48639.0,79.3761,79.3761,79.2724,79.2912,48639.0
2023-05-11 12:55:00,84.11,84.17,84.08,84.17,22757.0,79.2912,79.3478,79.263,79.3478,22757.0
2023-05-11 13:00:00,84.17,84.17,84.04,84.11,45058.0,79.3478,79.3478,79.2253,79.2912,45058.0
2023-05-11 13:05:00,84.11,84.16,84.07,84.08,21721.0,79.2912,79.3384,79.2535,79.263,21721.0
2023-05-11 13:10:00,84.08,84.08,83.99,84.01,27859.0,79.263,79.263,79.1781,79.197,27859.0
2023-05-11 13:15:00,84.0,84.08,84.0,84.08,24609.0,79.1875,79.263,79.1875,79.263,24609.0
2023-05-11 13:20:00,84.08,84.11,83.96,83.97,38257.0,79.263,79.2912,79.1498,79.1593,38257.0
2023-05-11 13:25:00,83.95,84.03,83.95,83.97,24139.0,79.1404,79.2158,79.1404,79.1593,24139.0
2023-05-11 13:30:00,83.97,84.05,83.93,84.04,39713.0,79.1593,79.2347,79.1216,79.2253,39713.0
2023-05-11 13:35:00,84.03,84.1,83.97,84.09,44348.0,79.2158,79.2818,79.1593,79.2724,44348.0
2023-05-11 13:40:00,84.08,84.08,83.91,83.92,79334.0,79.263,79.263,79.1027,79.1121,79334.0
2023-05-11 13:45:00,83.91,83.91,83.76,83.77,48401.0,79.1027,79.1027,78.9613,78.9707,48401.0
2023-05-11 13:50:00,83.76,83.96,83.72,83.96,64242.0,78.9613,79.1498,78.9236,79.1498,64242.0
2023-05-11 13:55:00,83.96,84.03,83.92,84.03,33842.0,79.1498,79.2158,79.1121,79.2158,33842.0
2023-05-11 14:00:00,84.03,84.04,83.97,84.01,30119.0,79.2158,79.2253,79.1593,79.197,30119.0
2023-05-11 14:05:00,84.0,84.04,83.95,84.02,20532.0,79.1875,79.2253,79.1404,79.2064,20532.0
2023-05-11 14:10:00,84.02,84.02,83.94,83.99,23326.0,79.2064,79.2064,79.131,79.1781,23326.0
2023-05-11 14:15:00,83.99,83.99,83.88,83.89,22096.0,79.1781,79.1781,79.0744,79.0838,22096.0
2023-05-11 14:20:00,83.88,83.99,83.85,83.98,22854.0,79.0744,79.1781,79.0461,79.1687,22854.0
2023-05-11 14:25:00,83.97,84.07,83.97,84.04,22516.0,79.1593,79.2535,79.1593,79.2253,22516.0
2023-05-11 14:30:00,84.03,84.09,84.02,84.09,29668.0,79.2158,79.2724,79.2064,79.2724,29668.0
2023-05-11 14:35:00,84.09,84.1,84.06,84.07,21826.0,79.2724,79.2818,79.2441,79.2535,21826.0
2023-05-11 14:40:00,84.07,84.17,84.07,84.09,80731.0,79.2535,79.3478,79.2535,79.2724,80731.0
2023-05-11 14:45:00,84.09,84.11,84.0,84.06,29075.0,79.2724,79.2912,79.1875,79.2441,29075.0
2023-05-11 14:50:00,84.06,84.11,84.02,84.04,75309.0,79.2441,79.2912,79.2064,79.2253,75309.0
2023-05-11 14:55:00,84.05,84.14,84.04,84.12,37131.0,79.2347,79.3195,79.2253,79.3007,37131.0
2023-05-11 15:00:00,84.12,84.16,84.06,84.06,30631.0,79.3007,79.3384,79.2441,79.2441,30631.0
2023-05-11 15:05:00,84.06,84.1,84.02,84.09,40055.0,79.2441,79.2818,79.2064,79.2724,40055.0
2023-05-11 15:10:00,84.1,84.11,84.03,84.05,65874.0,79.2818,79.2912,79.2158,79.2347,65874.0
2023-05-11 15:15:00,84.04,84.05,83.97,84.02,74471.0,79.2253,79.2347,79.1593,79.2064,74471.0
2023-05-11 15:20:00,84.02,84.04,83.97,84.03,57007.0,79.2064,79.2253,79.1593,79.2158,57007.0
2023-05-11 15:25:00,84.02,84.06,83.96,84.04,43132.0,79.2064,79.2441,79.1498,79.2253,43132.0
2023-05-11 15:30:00,84.03,84.09,84.0,84.06,50847.0,79.2158,79.2724,79.1875,79.2441,50847.0
2023-05-11 15:35:00,84.06,84.06,83.96,84.01,58419.0,79.2441,79.2441,79.1498,79.197,58419.0
2023-05-11 15:40:00,84.01,84.02,83.96,84.01,105677.0,79.197,79.2064,79.1498,79.197,105677.0
2023-05-11 15:45:00,84.01,84.15,84.0,84.12,107688.0,79.197,79.3289,79.1875,79.3007,107688.0
2023-05-11 15:50:00,84.12,84.16,84.05,84.11,295533.0,79.3007,79.3384,79.2347,79.2912,295533.0
2023-05-11 15:55:00,84.12,84.18,84.11,84.15,393315.0,79.3007,79.3572,79.2912,79.3289,393315.0
2023-05-12 09:30:00,84.32,84.39,84.17,84.2,56770.0,79.4892,79.5552,79.3478,79.3761,56770.0
2023-05-12 09:35:00,84.23,84.35,84.22,84.34,26334.0,79.4044,79.5175,79.3949,79.5081,26334.0
2023-05-12 09:40:00,84.35,84.42,84.29,84.31,34410.0,79.5175,79.5835,79.4609,79.4798,34410.0
2023-05-12 09:45:00,84.33,84.35,84.19,84.22,55597.0,79.4986,79.5175,79.3667,79.3949,55597.0
2023-05-12 09:50:00,84.21,84.4,84.2,84.31,46326.0,79.3855,79.5646,79.3761,79.4798,46326.0
2023-05-12 09:55:00,84.32,84.32,83.95,83.95,45542.0,79.4892,79.4892,79.1404,79.1404,45542.0
2023-05-12 10:00:00,83.96,84.0,83.86,83.9,83466.0,79.1498,79.1875,79.0556,79.0933,83466.0
2023-05-12 10:05:00,83.89,83.93,83.79,83.93,45131.0,79.0838,79.1216,78.9896,79.1216,45131.0
2023-05-12 10:10:00,83.94,84.03,83.9,84.03,48254.0,79.131,79.2158,79.0933,79.2158,48254.0
2023-05-12 10:15:00,84.04,84.13,83.95,84.12,60999.0,79.2253,79.3101,79.1404,79.3007,60999.0
2023-05-12 10:20:00,84.12,84.13,84.0,84.02,50082.0,79.3007,79.3101,79.1875,79.2064,50082.0
2023-05-12 10:25:00,84.02,84.07,83.97,83.97,36555.0,79.2064,79.2535,79.1593,79.1593,36555.0
2023-05-12 10:30:00,83.97,83.98,83.8,83.81,44589.0,79.1593,79.1687,78.999,79.0084,44589.0
2023-05-12 10:35:00,83.8,83.91,83.73,83.91,63024.0,78.999,79.1027,78.933,79.1027,63024.0
2023-05-12 10:40:00,83.91,83.98,83.87,83.91,47241.0,79.1027,79.1687,79.065,79.1027,47241.0
2023-05-12 10:45:00,83.91,83.91,83.81,83.87,95298.0,79.1027,79.1027,79.0084,79.065,95298.0
2023-05-12 10:50:00,83.87,83.87,83.79,83.8,49044.0,79.065,79.065,78.9896,78.999,49044.0
2023-05-12 10:55:00,83.8,83.94,83.8,83.94,39322.0,78.999,79.131,78.999,79.131,39322.0
2023-05-12 11:00:00,83.95,84.0,83.9,83.99,52284.0,79.1404,79.1875,79.0933,79.1781,52284.0
2023-05-12 11:05:00,83.99,84.04,83.96,83.99,34274.0,79.1781,79.2253,79.1498,79.1781,34274.0
2023-05-12 11:10:00,83.98,84.02,83.86,83.9,34109.0,79.1687,79.2064,79.0556,79.0933,34109.0
2023-05-12 11:15:00,83.89,83.89,83.76,83.78,44906.0,79.0838,79.0838,78.9613,78.9801,44906.0
2023-05-12 11:20:00,83.79,83.81,83.73,83.74,77088.0,78.9896,79.0084,78.933,78.9424,77088.0
2023-05-12 11:25:00,83.73,83.79,83.72,83.77,32758.0,78.933,78.9896,78.9236,78.9707,32758.0
2023-05-12 11:30:00,83.77,83.84,83.73,83.84,43209.0,78.9707,79.0367,78.933,79.0367,43209.0
2023-05-12 11:35:00,83.84,83.91,83.83,83.86,43207.0,79.0367,79.1027,79.0273,79.0556,43207.0
2023-05-12 11:40:00,83.86,83.92,83.83,83.85,31758.0,79.0556,79.1121,79.0273,79.0461,31758.0
2023-05-12 11:45:00,83.84,83.93,83.84,83.91,36233.0,79.0367,79.1216,79.0367,79.1027,36233.0
2023-05-12 11:50:00,83.92,83.97,83.91,83.95,43915.0,79.1121,79.1593,79.1027,79.1404,43915.0
2023-05-12 11:55:00,83.95,84.03,83.9,84.02,43094.0,79.1404,79.2158,79.0933,79.2064,43094.0
2023-05-12 12:00:00,84.03,84.05,83.83,83.84,95104.0,79.2158,79.2347,79.0273,79.0367,95104.0
2023-05-12 12:05:00,83.83,83.9,83.83,83.85,34748.0,79.0273,79.0933,79.0273,79.0461,34748.0
2023-05-12 12:10:00,83.85,83.85,83.7,83.73,44950.0,79.0461,79.0461,78.9047,78.933,44950.0
2023-05-12 12:15:00,83.74,83.82,83.74,83.8,32130.0,78.9424,79.0179,78.9424,78.999,32130.0
2023-05-12 12:20:00,83.81,83.82,83.69,83.74,74538.0,79.0084,79.0179,78.8953,78.9424,74538.0
2023-05-12 12:25:00,83.74,83.75,83.69,83.7,28347.0,78.9424,78.9519,78.8953,78.9047,28347.0
2023-05-12 12:30:00,83.7,83.75,83.67,83.73,43989.0,78.9047,78.9519,78.8764,78.933,43989.0
2023-05-12 12:35:00,83.73,83.76,83.62,83.72,37960.0,78.933,78.9613,78.8293,78.9236,37960.0
2023-05-12 12:40:00,83.73,83.73,83.61,83.64,35090.0,78.933,78.933,78.8199,78.8482,35090.0
2023-05-12 12:45:00,83.64,83.64,83.56,83.58,40921.0,78.8482,78.8482,78.7728,78.7916,40921.0
2023-05-12 12:50:00,83.59,83.67,83.58,83.66,34725.0,78.801,78.8764,78.7916,78.867,34725.0
2023-05-12 12:55:00,83.66,83.71,83.65,83.68,39394.0,78.867,78.9142,78.8576,78.8859,39394.0
2023-05-12 13:00:00,83.67,83.68,83.63,83.67,42777.0,78.8764,78.8859,78.8387,78.8764,42777.0
2023-05-12 13:05:00,83.66,83.71,83.64,83.69,35628.0,78.867,78.9142,78.8482,78.8953,35628.0
2023-05-12 13:10:00,83.69,83.7,83.64,83.65,44193.0,78.8953,78.9047,78.8482,78.8576,44193.0
2023-05-12 13:15:00,83.65,83.65,83.54,83.57,30087.0,78.8576,78.8576,78.7539,78.7822,30087.0
2023-05-12 13:20:00,83.58,83.79,83.58,83.79,45359.0,78.7916,78.9896,78.7916,78.9896,45359.0
2023-05-12 13:25:00,83.79,83.82,83.73,83.74,56433.0,78.9896,79.0179,78.933,78.9424,56433.0
2023-05-12 13:30:00,83.73,83.82,83.7,83.71,94905.0,78.933,79.0179,78.9047,78.9142,94905.0
2023-05-12 13:35:00,83.7,83.8,83.69,83.74,56153.0,78.9047,78.999,78.8953,78.9424,56153.0
2023-05-12 13:40:00,83.74,83.77,83.7,83.73,33426.0,78.9424,78.9707,78.9047,78.933,33426.0
2023-05-12 13:45:00,83.72,83.73,83.62,83.65,24192.0,78.9236,78.933,78.8293,78.8576,24192.0
2023-05-12 13:50:00,83.65,83.65,83.54,83.58,56736.0,78.8576,78.8576,78.7539,78.7916,56736.0
2023-05-12 13:55:00,83.58,83.6,83.5,83.55,41940.0,78.7916,78.8105,78.7162,78.7633,41940.0
2023-05-12 14:00:00,83.54,83.66,83.52,83.63,47105.0,78.7539,78.867,78.735,78.8387,47105.0
2023-05-12 14:05:00,83.63,83.65,83.55,83.6,59419.0,78.8387,78.8576,78.7633,78.8105,59419.0
2023-05-12 14:10:00,83.61,83.65,83.53,83.56,54268.0,78.8199,78.8576,78.7445,78.7728,54268.0
2023-05-12 14:15:00,83.55,83.63,83.54,83.63,43980.0,78.7633,78.8387,78.7539,78.8387,43980.0
2023-05-12 14:20:00,83.64,83.74,83.61,83.73,41138.0,78.8482,78.9424,78.8199,78.933,41138.0
2023-05-12 14:25:00,83.73,83.86,83.73,83.77,81170.0,78.933,79.0556,78.933,78.9707,81170.0
2023-05-12 14:30:00,83.78,83.82,83.74,83.81,56862.0,78.9801,79.0179,78.9424,79.0084,56862.0
2023-05-12 14:35:00,83.81,83.84,83.68,83.7,90453.0,79.0084,79.0367,78.8859,78.9047,90453.0
2023-05-12 14:40:00,83.7,83.75,83.68,83.73,47927.0,78.9047,78.9519,78.8859,78.933,47927.0
2023-05-12 14:45:00,83.72,83.81,83.72,83.78,70001.0,78.9236,79.0084,78.9236,78.9801,70001.0
2023-05-12 14:50:00,83.78,83.85,83.77,83.84,46093.0,78.9801,79.0461,78.9707,79.0367,46093.0
2023-05-12 14:55:00,83.85,83.89,83.8,83.83,86411.0,79.0461,79.0838,78.999,79.0273,86411.0
2023-05-12 15:00:00,83.83,83.99,83.81,83.93,96339.0,79.0273,79.1781,79.0084,79.1216,96339.0
2023-05-12 15:05:00,83.94,83.96,83.9,83.93,46912.0,79.131,79.1498,79.0933,79.1216,46912.0
2023-05-12 15:10:00,83.93,83.96,83.87,83.87,57926.0,79.1216,79.1498,79.065,79.065,57926.0
2023-05-12 15:15:00,83.87,83.92,83.84,83.92,50689.0,79.065,79.1121,79.0367,79.1121,50689.0
2023-05-12 15:20:00,83.92,83.97,83.88,83.89,80169.0,79.1121,79.1593,79.0744,79.0838,80169.0
2023-05-12 15:25:00,83.89,83.95,83.86,83.94,91642.0,79.0838,79.1404,79.0556,79.131,91642.0
2023-05-12 15:30:00,83.95,84.01,83.94,84.0,96715.0,79.1404,79.197,79.131,79.1875,96715.0
2023-05-12 15:35:00,84.01,84.06,83.96,84.04,120627.0,79.197,79.2441,79.1498,79.2253,120627.0
2023-05-12 15:40:00,84.04,84.06,83.99,84.01,106350.0,79.2253,79.2441,79.1781,79.197,106350.0
2023-05-12 15:45:00,84.0,84.06,83.98,84.04,77208.0,79.1875,79.2441,79.1687,79.2253,77208.0
2023-05-12 15:50:00,84.03,84.1,83.95,84.09,135518.0,79.2158,79.2818,79.1404,79.2724,135518.0
2023-05-12 15:55:00,84.09,84.2,84.08,84.2,251610.0,79.2724,79.3761,79.263,79.3761,251610.0
2023-05-15 09:30:00,84.39,84.49,84.16,84.2,225260.0,79.5552,79.6495,79.3384,79.3761,225260.0
2023-05-15 09:35:00,84.2,84.45,84.19,84.42,52863.0,79.3761,79.6118,79.3667,79.5835,52863.0
2023-05-15 09:40:00,84.45,84.55,84.25,84.3,55804.0,79.6118,79.706,79.4232,79.4704,55804.0
2023-05-15 09:45:00,84.32,84.32,84.14,84.19,41639.0,79.4892,79.4892,79.3195,79.3667,41639.0
2023-05-15 09:50:00,84.19,84.2,84.08,84.08,40913.0,79.3667,79.3761,79.263,79.263,40913.0
2023-05-15 09:55:00,84.08,84.1,83.93,84.05,56750.0,79.263,79.2818,79.1216,79.2347,56750.0
2023-05-15 10:00:00,84.06,84.13,84.03,84.04,44627.0,79.2441,79.3101,79.2158,79.2253,44627.0
2023-05-15 10:05:00,84.06,84.17,83.95,83.99,44218.0,79.2441,79.3478,79.1404,79.1781,44218.0
2023-05-15 10:10:00,83.98,84.02,83.84,83.85,53308.0,79.1687,79.2064,79.0367,79.0461,53308.0
2023-05-15 10:15:00,83.84,83.92,83.84,83.89,105299.0,79.0367,79.1121,79.0367,79.0838,105299.0
2023-05-15 10:20:00,83.9,84.07,83.9,84.07,33113.0,79.0933,79.2535,79.0933,79.2535,33113.0
2023-05-15 10:25:00,84.08,84.12,84.04,84.05,25490.0,79.263,79.3007,79.2253,79.2347,25490.0
2023-05-15 10:30:00,84.05,84.17,84.04,84.16,19736.0,79.2347,79.3478,79.2253,79.3384,19736.0
2023-05-15 10:35:00,84.17,84.2,84.05,84.06,33232.0,79.3478,79.3761,79.2347,79.2441,33232.0
2023-05-15 10:40:00,84.07,84.16,84.05,84.13,33934.0,79.2535,79.3384,79.2347,79.3101,33934.0
2023-05-15 10:45:00,84.13,84.18,84.11,84.18,35803.0,79.3101,79.3572,79.2912,79.3572,35803.0
2023-05-15 10:50:00,84.19,84.27,84.16,84.22,31267.0,79.3667,79.4421,79.3384,79.3949,31267.0
2023-05-15 10:55:00,84.22,84.24,84.13,84.16,65612.0,79.3949,79.4138,79.3101,79.3384,65612.0
2023-05-15 11:00:00,84.16,84.21,84.12,84.15,18825.0,79.3384,79.3855,79.3007,79.3289,18825.0
2023-05-15 11:05:00,84.15,84.21,84.13,84.13,56470.0,79.3289,79.3855,79.3101,79.3101,56470.0
2023-05-15 11:10:00,84.14,84.16,84.11,84.13,60605.0,79.3195,79.3384,79.2912,79.3101,60605.0
2023-05-15 11:15:00,84.13,84.18,84.12,84.17,25849.0,79.3101,79.3572,79.3007,79.3478,25849.0
2023-05-15 11:20:00,84.17,84.17,84.04,84.04,15462.0,79.3478,79.3478,79.2253,79.2253,15462.0
2023-05-15 11:25:00,84.05,84.08,84.01,84.03,15107.0,79.2347,79.263,79.197,79.2158,15107.0
2023-05-15 11:30:00,84.02,84.09,84.01,84.07,62943.0,79.2064,79.2724,79.197,79.2535,62943.0
2023-05-15 11:35:00,84.07,84.14,84.05,84.06,14424.0,79.2535,79.3195,79.2347,79.2441,14424.0
2023-05-15 11:40:00,84.05,84.07,84.0,84.03,22612.0,79.2347,79.2535,79.1875,79.2158,22612.0
2023-05-15 11:45:00,84.02,84.08,84.01,84.06,42019.0,79.2064,79.263,79.197,79.2441,42019.0
2023-05-15 11:50:00,84.06,84.12,83.98,84.01,76443.0,79.2441,79.3007,79.1687,79.197,76443.0
2023-05-15 11:55:00,84.0,84.07,83.99,84.03,12357.0,79.1875,79.2535,79.1781,79.2158,12357.0
2023-05-15 12:00:00,84.02,84.04,83.93,83.94,61508.0,79.2064,79.2253,79.1216,79.131,61508.0
2023-05-15 12:05:00,83.94,83.98,83.92,83.95,15824.0,79.131,79.1687,79.1121,79.1404,15824.0
2023-05-15 12:10:00,83.93,83.94,83.9,83.91,12530.0,79.1216,79.131,79.0933,79.1027,12530.0
2023-05-15 12:15:00,83.91,83.94,83.86,83.93,32720.0,79.1027,79.131,79.0556,79.1216,32720.0
2023-05-15 12:20:00,83.93,83.94,83.87,83.94,21136.0,79.1216,79.131,79.065,79.131,21136.0
2023-05-15 12:25:00,83.93,84.04,83.91,83.99,26002.0,79.1216,79.2253,79.1027,79.1781,26002.0
2023-05-15 12:30:00,83.99,84.04,83.99,84.01,28962.0,79.1781,79.2253,79.1781,79.197,28962.0
2023-05-15 12:35:00,84.01,84.05,83.96,83.98,15052.0,79.197,79.2347,79.1498,79.1687,15052.0
2023-05-15 12:40:00,83.98,84.06,83.97,84.06,14448.0,79.1687,79.2441,79.1593,79.2441,14448.0
2023-05-15 12:45:00,84.06,84.18,84.06,84.17,39765.0,79.2441,79.3572,79.2441,79.3478,39765.0
2023-05-15 12:50:00,84.18,84.24,84.17,84.18,14517.0,79.3572,79.4138,79.3478,79.3572,14517.0
2023-05-15 12:55:00,84.19,84.27,84.17,84.27,17664.0,79.3667,79.4421,79.3478,79.4421,17664.0
2023-05-15 13:00:00,84.28,84.3,84.26,84.29,16292.0,79.4515,79.4704,79.4326,79.4609,16292.0
2023-05-15 13:05:00,84.3,84.38,84.29,84.38,38755.0,79.4704,79.5458,79.4609,79.5458,38755.0
2023-05-15 13:10:00,84.39,84.47,84.37,84.38,22912.0,79.5552,79.6306,79.5363,79.5458,22912.0
2023-05-15 13:15:00,84.38,84.43,84.36,84.36,14379.0,79.5458,79.5929,79.5269,79.5269,14379.0
2023-05-15 13:20:00,84.36,84.41,84.32,84.41,38892.0,79.5269,79.5741,79.4892,79.5741,38892.0
2023-05-15 13:25:00,84.41,84.41,84.21,84.23,75201.0,79.5741,79.5741,79.3855,79.4044,75201.0
2023-05-15 13:30:00,84.22,84.25,84.18,84.19,35014.0,79.3949,79.4232,79.3572,79.3667,35014.0
2023-05-15 13:35:00,84.18,84.2,84.08,84.11,29622.0,79.3572,79.3761,79.263,79.2912,29622.0
2023-05-15 13:40:00,84.12,84.15,84.0,84.04,18553.0,79.3007,79.3289,79.1875,79.2253,18553.0
2023-05-15 13:45:00,84.03,84.03,83.94,83.99,19861.0,79.2158,79.2158,79.131,79.1781,19861.0
2023-05-15 13:50:00,83.99,84.06,83.97,84.05,26729.0,79.1781,79.2441,79.1593,79.2347,26729.0
2023-05-15 13:55:00,84.05,84.12,84.03,84.08,11798.0,79.2347,79.3007,79.2158,79.263,11798.0
2023-05-15 14:00:00,84.09,84.17,84.08,84.1,37937.0,79.2724,79.3478,79.263,79.2818,37937.0
2023-05-15 14:05:00,84.1,84.18,84.08,84.13,16465.0,79.2818,79.3572,79.263,79.3101,16465.0
2023-05-15 14:10:00,84.14,84.15,84.11,84.14,18741.0,79.3195,79.3289,79.2912,79.3195,18741.0
2023-05-15 14:15:00,84.13,84.13,83.95,83.97,59974.0,79.3101,79.3101,79.1404,79.1593,59974.0
2023-05-15 14:20:00,83.97,84.0,83.93,83.94,14227.0,79.1593,79.1875,79.1216,79.131,14227.0
2023-05-15 14:25:00,83.95,83.98,83.9,83.91,21124.0,79.1404,79.1687,79.0933,79.1027,21124.0
2023-05-15 14:30:00,83.9,83.94,83.87,83.94,25134.0,79.0933,79.131,79.065,79.131,25134.0
2023-05-15 14:35:00,83.94,83.96,83.89,83.94,45728.0,79.131,79.1498,79.0838,79.131,45728.0
2023-05-15 14:40:00,83.95,84.01,83.89,84.01,54251.0,79.1404,79.197,79.0838,79.197,54251.0
2023-05-15 14:45:00,84.0,84.05,83.97,84.02,34735.0,79.1875,79.2347,79.1593,79.2064,34735.0
2023-05-15 14:50:00,84.02,84.05,83.94,83.95,35494.0,79.2064,79.2347,79.131,79.1404,35494.0
2023-05-15 14:55:00,83.96,83.99,83.9,83.92,447917.0,79.1498,79.1781,79.0933,79.1121,447917.0
2023-05-15 15:00:00,83.92,83.93,83.84,83.87,210000.0,79.1121,79.1216,79.0367,79.065,210000.0
2023-05-15 15:05:00,83.88,83.96,83.88,83.93,72633.0,79.0744,79.1498,79.0744,79.1216,72633.0
2023-05-15 15:10:00,83.93,83.96,83.88,83.9,110392.0,79.1216,79.1498,79.0744,79.0933,110392.0
2023-05-15 15:15:00,83.9,83.98,83.9,83.95,79686.0,79.0933,79.1687,79.0933,79.1404,79686.0
2023-05-15 15:20:00,83.94,83.94,83.87,83.91,78029.0,79.131,79.131,79.065,79.1027,78029.0
2023-05-15 15:25:00,83.91,83.94,83.87,83.9,88585.0,79.1027,79.131,79.065,79.0933,88585.0
2023-05-15 15:30:00,83.9,83.92,83.83,83.91,63621.0,79.0933,79.1121,79.0273,79.1027,63621.0
2023-05-15 15:35:00,83.91,83.96,83.86,83.93,52851.0,79.1027,79.1498,79.0556,79.1216,52851.0
2023-05-15 15:40:00,83.94,83.96,83.83,83.86,140976.0,79.131,79.1498,79.0273,79.0556,140976.0
2023-05-15 15:45:00,83.86,83.96,83.86,83.87,169188.0,79.0556,79.1498,79.0556,79.065,169188.0
2023-05-15 15:50:00,83.87,84.02,83.86,83.98,191171.0,79.065,79.2064,79.0556,79.1687,191171.0
2023-05-15 15:55:00,83.98,84.08,83.95,84.07,458033.0,79.1687,79.263,79.1404,79.2535,458033.0
2023-05-16 09:30:00,83.95,83.98,83.66,83.75,61465.0,79.1404,79.1687,78.867,78.9519,61465.0
2023-05-16 09:35:00,83.77,83.87,83.55,83.55,110672.0,78.9707,79.065,78.7633,78.7633,110672.0
2023-05-16 09:40:00,83.58,83.79,83.51,83.77,69328.0,78.7916,78.9896,78.7256,78.9707,69328.0
2023-05-16 09:45:00,83.78,83.79,83.5,83.59,57093.0,78.9801,78.9896,78.7162,78.801,57093.0
2023-05-16 09:50:00,83.6,83.63,83.37,83.55,117550.0,78.8105,78.8387,78.5936,78.7633,117550.0
2023-05-16 09:55:00,83.56,83.56,83.28,83.33,86021.0,78.7728,78.7728,78.5088,78.5559,86021.0
2023-05-16 10:00:00,83.32,83.4,83.3,83.37,59391.0,78.5465,78.6219,78.5276,78.5936,59391.0
2023-05-16 10:05:00,83.37,83.49,83.28,83.3,59487.0,78.5936,78.7068,78.5088,78.5276,59487.0
2023-05-16 10:10:00,83.32,83.34,83.03,83.12,110734.0,78.5465,78.5654,78.2731,78.358,110734.0
2023-05-16 10:15:00,83.11,83.17,83.03,83.14,71376.0,78.3485,78.4051,78.2731,78.3768,71376.0
2023-05-16 10:20:00,83.15,83.16,83.05,83.12,69325.0,78.3862,78.3957,78.292,78.358,69325.0
2023-05-16 10:25:00,83.13,83.16,83.04,83.16,66077.0,78.3674,78.3957,78.2825,78.3957,66077.0
2023-05-16 10:30:00,83.16,83.22,82.97,83.06,101566.0,78.3957,78.4522,78.2166,78.3014,101566.0
2023-05-16 10:35:00,83.06,83.08,82.82,82.83,96167.0,78.3014,78.3203,78.0751,78.0846,96167.0
2023-05-16 10:40:00,82.83,82.9,82.74,82.87,74393.0,78.0846,78.1506,77.9997,78.1223,74393.0
2023-05-16 10:45:00,82.86,82.89,82.82,82.83,47380.0,78.1129,78.1411,78.0751,78.0846,47380.0
2023-05-16 10:50:00,82.83,82.86,82.74,82.83,120102.0,78.0846,78.1129,77.9997,78.0846,120102.0
2023-05-16 10:55:00,82.84,82.99,82.81,82.82,91837.0,78.094,78.2354,78.0657,78.0751,91837.0
2023-05-16 11:00:00,82.82,82.88,82.81,82.85,44983.0,78.0751,78.1317,78.0657,78.1034,44983.0
2023-05-16 11:05:00,82.86,82.88,82.77,82.78,63237.0,78.1129,78.1317,78.028,78.0374,63237.0
2023-05-16 11:10:00,82.77,82.8,82.64,82.65,55843.0,78.028,78.0563,77.9055,77.9149,55843.0
2023-05-16 11:15:00,82.65,82.67,82.59,82.63,51497.0,77.9149,77.9337,77.8583,77.896,51497.0
2023-05-16 11:20:00,82.64,82.69,82.61,82.69,22992.0,77.9055,77.9526,77.8772,77.9526,22992.0
2023-05-16 11:25:00,82.7,82.8,82.7,82.79,31904.0,77.962,78.0563,77.962,78.0469,31904.0
2023-05-16 11:30:00,82.79,82.81,82.72,82.77,44726.0,78.0469,78.0657,77.9809,78.028,44726.0
2023-05-16 11:35:00,82.78,82.79,82.55,82.64,78970.0,78.0374,78.0469,77.8206,77.9055,78970.0
2023-05-16 11:40:00,82.64,82.69,82.61,82.65,31204.0,77.9055,77.9526,77.8772,77.9149,31204.0
2023-05-16 11:45:00,82.65,82.76,82.64,82.76,36515.0,77.9149,78.0186,77.9055,78.0186,36515.0
2023-05-16 11:50:00,82.77,82.89,82.76,82.8,42715.0,78.028,78.1411,78.0186,78.0563,42715.0
2023-05-16 11:55:00,82.8,82.81,82.73,82.79,34456.0,78.0563,78.0657,77.9903,78.0469,34456.0
2023-05-16 12:00:00,82.8,82.81,82.75,82.76,25128.0,78.0563,78.0657,78.0092,78.0186,25128.0
2023-05-16 12:05:00,82.77,82.81,82.72,82.72,15842.0,78.028,78.0657,77.9809,77.9809,15842.0
2023-05-16 12:10:00,82.72,82.73,82.57,82.61,79858.0,77.9809,77.9903,77.8395,77.8772,79858.0
2023-05-16 12:15:00,82.62,82.67,82.51,82.51,125003.0,77.8866,77.9337,77.7829,77.7829,125003.0
2023-05-16 12:20:00,82.52,82.6,82.46,82.6,43272.0,77.7923,77.8677,77.7358,77.8677,43272.0
2023-05-16 12:25:00,82.6,82.63,82.51,82.58,28571.0,77.8677,77.896,77.7829,77.8489,28571.0
2023-05-16 12:30:00,82.58,82.65,82.49,82.5,44593.0,77.8489,77.9149,77.7641,77.7735,44593.0
2023-05-16 12:35:00,82.5,82.58,82.48,82.58,52827.0,77.7735,77.8489,77.7546,77.8489,52827.0
2023-05-16 12:40:00,82.59,82.66,82.59,82.61,155437.0,77.8583,77.9243,77.8583,77.8772,155437.0
2023-05-16 12:45:00,82.62,82.66,82.51,82.58,69393.0,77.8866,77.9243,77.7829,77.8489,69393.0
2023-05-16 12:50:00,82.58,82.6,82.53,82.54,55443.0,77.8489,77.8677,77.8018,77.8112,55443.0
2023-05-16 12:55:00,82.55,82.62,82.52,82.58,85730.0,77.8206,77.8866,77.7923,77.8489,85730.0
2023-05-16 13:00:00,82.58,82.65,82.55,82.63,165392.0,77.8489,77.9149,77.8206,77.896,165392.0
2023-05-16 13:05:00,82.62,82.72,82.62,82.7,59176.0,77.8866,77.9809,77.8866,77.962,59176.0
2023-05-16 13:10:00,82.69,82.7,82.64,82.67,45596.0,77.9526,77.962,77.9055,77.9337,45596.0
2023-05-16 13:15:00,82.67,82.71,82.6,82.62,44591.0,77.9337,77.9714,77.8677,77.8866,44591.0
2023-05-16 13:20:00,82.62,82.64,82.52,82.54,65876.0,77.8866,77.9055,77.7923,77.8112,65876.0
2023-05-16 13:25:00,82.54,82.55,82.42,82.46,80979.0,77.8112,77.8206,77.6981,77.7358,80979.0
2023-05-16 13:30:00,82.46,82.5,82.41,82.42,38288.0,77.7358,77.7735,77.6886,77.6981,38288.0
2023-05-16 13:35:00,82.43,82.46,82.38,82.4,113736.0,77.7075,77.7358,77.6604,77.6792,113736.0
2023-05-16 13:40:00,82.4,82.42,82.33,82.34,47285.0,77.6792,77.6981,77.6132,77.6226,47285.0
2023-05-16 13:45:00,82.34,82.37,82.27,82.35,75896.0,77.6226,77.6509,77.5567,77.6321,75896.0
2023-05-16 13:50:00,82.35,82.5,82.35,82.47,40391.0,77.6321,77.7735,77.6321,77.7452,40391.0
2023-05-16 13:55:00,82.47,82.6,82.45,82.58,30238.0,77.7452,77.8677,77.7263,77.8489,30238.0
2023-05-16 14:00:00,82.58,82.58,82.42,82.43,70668.0,77.8489,77.8489,77.6981,77.7075,70668.0
2023-05-16 14:05:00,82.43,82.54,82.43,82.52,72116.0,77.7075,77.8112,77.7075,77.7923,72116.0
2023-05-16 14:10:00,82.51,82.57,82.5,82.5,64186.0,77.7829,77.8395,77.7735,77.7735,64186.0
2023-05-16 14:15:00,82.5,82.51,82.45,82.51,53440.0,77.7735,77.7829,77.7263,77.7829,53440.0
2023-05-16 14:20:00,82.52,82.54,82.42,82.42,65672.0,77.7923,77.8112,77.6981,77.6981,65672.0
2023-05-16 14:25:00,82.42,82.44,82.39,82.41,59115.0,77.6981,77.7169,77.6698,77.6886,59115.0
2023-05-16 14:30:00,82.4,82.49,82.33,82.49,98069.0,77.6792,77.7641,77.6132,77.7641,98069.0
2023-05-16 14:35:00,82.49,82.49,82.37,82.41,56108.0,77.7641,77.7641,77.6509,77.6886,56108.0
2023-05-16 14:40:00,82.42,82.45,82.4,82.41,72834.0,77.6981,77.7263,77.6792,77.6886,72834.0
2023-05-16 14:45:00,82.41,82.43,82.35,82.42,62163.0,77.6886,77.7075,77.6321,77.6981,62163.0
2023-05-16 14:50:00,82.42,82.49,82.41,82.46,43787.0,77.6981,77.7641,77.6886,77.7358,43787.0
2023-05-16 14:55:00,82.45,82.48,82.4,82.43,45681.0,77.7263,77.7546,77.6792,77.7075,45681.0
2023-05-16 15:00:00,82.43,82.44,82.37,82.39,47525.0,77.7075,77.7169,77.6509,77.6698,47525.0
2023-05-16 15:05:00,82.38,82.41,82.36,82.41,41395.0,77.6604,77.6886,77.6415,77.6886,41395.0
2023-05-16 15:10:00,82.41,82.51,82.4,82.45,74618.0,77.6886,77.7829,77.6792,77.7263,74618.0
2023-05-16 15:15:00,82.45,82.5,82.44,82.45,59534.0,77.7263,77.7735,77.7169,77.7263,59534.0
2023-05-16 15:20:00,82.45,82.45,82.35,82.45,103460.0,77.7263,77.7263,77.6321,77.7263,103460.0
2023-05-16 15:25:00,82.45,82.49,82.35,82.36,95077.0,77.7263,77.7641,77.6321,77.6415,95077.0
2023-05-16 15:30:00,82.37,82.42,82.34,82.38,138082.0,77.6509,77.6981,77.6226,77.6604,138082.0
2023-05-16 15:35:00,82.37,82.41,82.34,82.37,114949.0,77.6509,77.6886,77.6226,77.6509,114949.0
2023-05-16 15:40:00,82.37,82.39,82.33,82.38,178041.0,77.6509,77.6698,77.6132,77.6604,178041.0
2023-05-16 15:45:00,82.37,82.37,82.15,82.16,178826.0,77.6509,77.6509,77.4435,77.453,178826.0
2023-05-16 15:50:00,82.16,82.16,82.0,82.03,490181.0,77.453,77.453,77.3021,77.3304,490181.0
2023-05-16 15:55:00,82.02,82.07,81.97,81.99,636452.0,77.321,77.3681,77.2738,77.2927,636452.0
2023-05-17 09:30:00,82.5,82.5,82.04,82.41,99823.0,77.7735,77.7735,77.3398,77.6886,99823.0
2023-05-17 09:35:00,82.42,82.45,82.32,82.36,35563.0,77.6981,77.7263,77.6038,77.6415,35563.0
2023-05-17 09:40:00,82.36,82.37,82.17,82.22,58753.0,77.6415,77.6509,77.4624,77.5095,58753.0
2023-05-17 09:45:00,82.23,82.25,81.95,81.97,85279.0,77.5189,77.5378,77.255,77.2738,85279.0
2023-05-17 09:50:00,81.97,82.02,81.77,81.88,135261.0,77.2738,77.321,77.0853,77.189,135261.0
2023-05-17 09:55:00,81.87,81.89,81.75,81.77,96503.0,77.1796,77.1984,77.0664,77.0853,96503.0
2023-05-17 10:00:00,81.76,81.96,81.73,81.9,80125.0,77.0759,77.2644,77.0476,77.2079,80125.0
2023-05-17 10:05:00,81.89,82.2,81.89,82.13,71739.0,77.1984,77.4907,77.1984,77.4247,71739.0
2023-05-17 10:10:00,82.13,82.23,82.12,82.22,47457.0,77.4247,77.5189,77.4152,77.5095,47457.0
2023-05-17 10:15:00,82.23,82.29,82.22,82.26,61190.0,77.5189,77.5755,77.5095,77.5472,61190.0
2023-05-17 10:20:00,82.27,82.36,82.27,82.32,63846.0,77.5567,77.6415,77.5567,77.6038,63846.0
2023-05-17 10:25:00,82.33,82.46,82.31,82.46,31501.0,77.6132,77.7358,77.5944,77.7358,31501.0
2023-05-17 10:30:00,82.46,82.51,82.41,82.44,45117.0,77.7358,77.7829,77.6886,77.7169,45117.0
2023-05-17 10:35:00,82.45,82.48,82.39,82.45,27523.0,77.7263,77.7546,77.6698,77.7263,27523.0
2023-05-17 10:40:00,82.43,82.47,82.37,82.45,32819.0,77.7075,77.7452,77.6509,77.7263,32819.0
2023-05-17 10:45:00,82.46,82.53,82.41,82.42,29418.0,77.7358,77.8018,77.6886,77.6981,29418.0
2023-05-17 10:50:00,82.42,82.47,82.4,82.4,37388.0,77.6981,77.7452,77.6792,77.6792,37388.0
2023-05-17 10:55:00,82.39,82.45,82.31,82.33,26789.0,77.6698,77.7263,77.5944,77.6132,26789.0
2023-05-17 11:00:00,82.34,82.41,82.34,82.37,35133.0,77.6226,77.6886,77.6226,77.6509,35133.0
2023-05-17 11:05:00,82.37,82.38,82.28,82.29,67025.0,77.6509,77.6604,77.5661,77.5755,67025.0
2023-05-17 11:10:00,82.29,82.35,82.25,82.32,36715.0,77.5755,77.6321,77.5378,77.6038,36715.0
2023-05-17 11:15:00,82.32,82.54,82.25,82.36,97821.0,77.6038,77.8112,77.5378,77.6415,97821.0
2023-05-17 11:20:00,82.37,82.38,82.12,82.19,62537.0,77.6509,77.6604,77.4152,77.4812,62537.0
2023-05-17 11:25:00,82.2,82.42,82.18,82.35,27132.0,77.4907,77.6981,77.4718,77.6321,27132.0
2023-05-17 11:30:00,82.34,82.43,82.32,82.34,48646.0,77.6226,77.7075,77.6038,77.6226,48646.0
2023-05-17 11:35:00,82.34,82.39,82.31,82.38,46708.0,77.6226,77.6698,77.5944,77.6604,46708.0
2023-05-17 11:40:00,82.37,82.46,82.37,82.4,20151.0,77.6509,77.7358,77.6509,77.6792,20151.0
2023-05-17 11:45:00,82.4,82.44,82.34,82.34,31797.0,77.6792,77.7169,77.6226,77.6226,31797.0
2023-05-17 11:50:00,82.35,82.4,82.3,82.33,21367.0,77.6321,77.6792,77.5849,77.6132,21367.0
2023-05-17 11:55:00,82.32,82.37,82.32,82.37,132475.0,77.6038,77.6509,77.6038,77.6509,132475.0
2023-05-17 12:00:00,82.36,82.4,82.32,82.38,43948.0,77.6415,77.6792,77.6038,77.6604,43948.0
2023-05-17 12:05:00,82.39,82.47,82.39,82.45,42158.0,77.6698,77.7452,77.6698,77.7263,42158.0
2023-05-17 12:10:00,82.46,82.5,82.43,82.44,55714.0,77.7358,77.7735,77.7075,77.7169,55714.0
2023-05-17 12:15:00,82.44,82.49,82.41,82.42,33397.0,77.7169,77.7641,77.6886,77.6981,33397.0
2023-05-17 12:20:00,82.42,82.47,82.38,82.38,12842.0,77.6981,77.7452,77.6604,77.6604,12842.0
2023-05-17 12:25:00,82.4,82.45,82.37,82.45,24964.0,77.6792,77.7263,77.6509,77.7263,24964.0
2023-05-17 12:30:00,82.46,82.55,82.46,82.48,64838.0,77.7358,77.8206,77.7358,77.7546,64838.0
2023-05-17 12:35:00,82.48,82.61,82.47,82.59,24961.0,77.7546,77.8772,77.7452,77.8583,24961.0
2023-05-17 12:40:00,82.6,82.7,82.58,82.7,24794.0,77.8677,77.962,77.8489,77.962,24794.0
2023-05-17 12:45:00,82.7,82.86,82.68,82.8,78174.0,77.962,78.1129,77.9432,78.0563,78174.0
2023-05-17 12:50:00,82.8,82.94,82.76,82.94,53062.0,78.0563,78.1883,78.0186,78.1883,53062.0
2023-05-17 12:55:00,82.95,83.0,82.93,82.97,25988.0,78.1977,78.2448,78.1788,78.2166,25988.0
2023-05-17 13:00:00,82.98,83.05,82.98,83.0,89289.0,78.226,78.292,78.226,78.2448,89289.0
2023-05-17 13:05:00,83.0,83.11,83.0,83.05,82768.0,78.2448,78.3485,78.2448,78.292,82768.0
2023-05-17 13:10:00,83.05,83.05,82.99,83.0,19445.0,78.292,78.292,78.2354,78.2448,19445.0
2023-05-17 13:15:00,83.0,83.01,82.91,82.99,20570.0,78.2448,78.2543,78.16,78.2354,20570.0
2023-05-17 13:20:00,82.99,83.1,82.99,83.04,31425.0,78.2354,78.3391,78.2354,78.2825,31425.0
2023-05-17 13:25:00,83.05,83.09,83.01,83.05,26684.0,78.292,78.3297,78.2543,78.292,26684.0
2023-05-17 13:30:00,83.05,83.19,83.05,83.19,57147.0,78.292,78.4239,78.292,78.4239,57147.0
2023-05-17 13:35:00,83.18,83.18,83.0,83.02,27751.0,78.4145,78.4145,78.2448,78.2637,27751.0
2023-05-17 13:40:00,83.03,83.14,83.01,83.09,62678.0,78.2731,78.3768,78.2543,78.3297,62678.0
2023-05-17 13:45:00,83.1,83.14,83.08,83.12,30100.0,78.3391,78.3768,78.3203,78.358,30100.0
2023-05-17 13:50:00,83.12,83.12,83.01,83.02,58513.0,78.358,78.358,78.2543,78.2637,58513.0
2023-05-17 13:55:00,83.02,83.05,82.96,83.03,20320.0,78.2637,78.292,78.2071,78.2731,20320.0
2023-05-17 14:00:00,83.03,83.08,82.91,82.91,34003.0,78.2731,78.3203,78.16,78.16,34003.0
2023-05-17 14:05:00,82.91,82.93,82.73,82.76,76727.0,78.16,78.1788,77.9903,78.0186,76727.0
2023-05-17 14:10:00,82.76,82.89,82.76,82.85,50426.0,78.0186,78.1411,78.0186,78.1034,50426.0
2023-05-17 14:15:00,82.85,82.91,82.76,82.9,75001.0,78.1034,78.16,78.0186,78.1506,75001.0
2023-05-17 14:20:00,82.9,82.91,82.83,82.84,18640.0,78.1506,78.16,78.0846,78.094,18640.0
2023-05-17 14:25:00,82.83,82.86,82.78,82.84,37320.0,78.0846,78.1129,78.0374,78.094,37320.0
2023-05-17 14:30:00,82.85,82.92,82.81,82.82,30967.0,78.1034,78.1694,78.0657,78.0751,30967.0
2023-05-17 14:35:00,82.82,82.93,82.81,82.82,47718.0,78.0751,78.1788,78.0657,78.0751,47718.0
2023-05-17 14:40:00,82.82,82.88,82.79,82.82,28328.0,78.0751,78.1317,78.0469,78.0751,28328.0
2023-05-17 14:45:00,82.82,82.88,82.77,82.87,38660.0,78.0751,78.1317,78.028,78.1223,38660.0
2023-05-17 14:50:00,82.87,82.87,82.7,82.73,56253.0,78.1223,78.1223,77.962,77.9903,56253.0
2023-05-17 14:55:00,82.72,82.77,82.69,82.72,46049.0,77.9809,78.028,77.9526,77.9809,46049.0
2023-05-17 15:00:00,82.72,82.8,82.7,82.76,48358.0,77.9809,78.0563,77.962,78.0186,48358.0
2023-05-17 15:05:00,82.75,82.84,82.74,82.77,52819.0,78.0092,78.094,77.9997,78.028,52819.0
2023-05-17 15:10:00,82.77,82.84,82.76,82.81,32723.0,78.028,78.094,78.0186,78.0657,32723.0
2023-05-17 15:15:00,82.81,82.92,82.79,82.86,72821.0,78.0657,78.1694,78.0469,78.1129,72821.0
2023-05-17 15:20:00,82.85,82.88,82.7,82.72,91344.0,78.1034,78.1317,77.962,77.9809,91344.0
2023-05-17 15:25:00,82.72,82.73,82.65,82.7,44126.0,77.9809,77.9903,77.9149,77.962,44126.0
2023-05-17 15:30:00,82.7,82.8,82.68,82.77,45971.0,77.962,78.0563,77.9432,78.028,45971.0
2023-05-17 15:35:00,82.77,82.83,82.71,82.79,190264.0,78.028,78.0846,77.9714,78.0469,190264.0
2023-05-17 15:40:00,82.78,82.89,82.76,82.83,167428.0,78.0374,78.1411,78.0186,78.0846,167428.0
2023-05-17 15:45:00,82.82,82.98,82.81,82.95,110624.0,78.0751,78.226,78.0657,78.1977,110624.0
2023-05-17 15:50:00,82.95,83.0,82.9,82.98,213532.0,78.1977,78.2448,78.1506,78.226,213532.0
2023-05-17 15:55:00,82.99,83.07,82.98,83.06,499140.0,78.2354,78.3108,78.226,78.3014,499140.0
2023-05-18 09:30:00,82.66,82.7,82.36,82.43,143789.0,77.9243,77.962,77.6415,77.7075,143789.0
2023-05-18 09:35:00,82.44,82.47,82.33,82.4,93426.0,77.7169,77.7452,77.6132,77.6792,93426.0
2023-05-18 09:40:00,82.4,82.5,82.23,82.37,88904.0,77.6792,77.7735,77.5189,77.6509,88904.0
2023-05-18 09:45:00,82.4,82.55,82.4,82.54,46828.0,77.6792,77.8206,77.6792,77.8112,46828.0
2023-05-18 09:50:00,82.52,82.64,82.48,82.57,31432.0,77.7923,77.9055,77.7546,77.8395,31432.0
2023-05-18 09:55:00,82.55,82.67,82.47,82.64,46536.0,77.8206,77.9337,77.7452,77.9055,46536.0
2023-05-18 10:00:00,82.65,82.72,82.64,82.69,26720.0,77.9149,77.9809,77.9055,77.9526,26720.0
2023-05-18 10:05:00,82.7,82.78,82.65,82.69,45453.0,77.962,78.0374,77.9149,77.9526,45453.0
2023-05-18 10:10:00,82.69,82.77,82.66,82.69,49631.0,77.9526,78.028,77.9243,77.9526,49631.0
2023-05-18 10:15:00,82.7,82.81,82.68,82.8,86897.0,77.962,78.0657,77.9432,78.0563,86897.0
2023-05-18 10:20:00,82.8,82.96,82.8,82.84,124381.0,78.0563,78.2071,78.0563,78.094,124381.0
2023-05-18 10:25:00,82.83,82.83,82.71,82.76,34405.0,78.0846,78.0846,77.9714,78.0186,34405.0
2023-05-18 10:30:00,82.78,83.06,82.78,83.03,52932.0,78.0374,78.3014,78.0374,78.2731,52932.0
2023-05-18 10:35:00,83.04,83.04,82.89,82.95,54406.0,78.2825,78.2825,78.1411,78.1977,54406.0
2023-05-18 10:40:00,82.95,82.95,82.77,82.81,35165.0,78.1977,78.1977,78.028,78.0657,35165.0
2023-05-18 10:45:00,82.8,82.91,82.75,82.86,69721.0,78.0563,78.16,78.0092,78.1129,69721.0
2023-05-18 10:50:00,82.86,82.89,82.81,82.84,34299.0,78.1129,78.1411,78.0657,78.094,34299.0
2023-05-18 10:55:00,82.83,82.87,82.81,82.87,44968.0,78.0846,78.1223,78.0657,78.1223,44968.0
2023-05-18 11:00:00,82.88,82.99,82.85,82.91,92392.0,78.1317,78.2354,78.1034,78.16,92392.0
2023-05-18 11:05:00,82.91,82.92,82.85,82.91,59161.0,78.16,78.1694,78.1034,78.16,59161.0
2023-05-18 11:10:00,82.9,82.9,82.78,82.82,35327.0,78.1506,78.1506,78.0374,78.0751,35327.0
2023-05-18 11:15:00,82.83,82.99,82.83,82.94,41899.0,78.0846,78.2354,78.0846,78.1883,41899.0
2023-05-18 11:20:00,82.93,82.93,82.77,82.82,44483.0,78.1788,78.1788,78.028,78.0751,44483.0
2023-05-18 11:25:00,82.83,82.83,82.77,82.8,28018.0,78.0846,78.0846,78.028,78.0563,28018.0
2023-05-18 11:30:00,82.8,82.85,82.78,82.83,50067.0,78.0563,78.1034,78.0374,78.0846,50067.0
2023-05-18 11:35:00,82.83,82.86,82.73,82.73,26554.0,78.0846,78.1129,77.9903,77.9903,26554.0
2023-05-18 11:40:00,82.73,82.83,82.7,82.76,21896.0,77.9903,78.0846,77.962,78.0186,21896.0
2023-05-18 11:45:00,82.77,82.95,82.77,82.94,55327.0,78.028,78.1977,78.028,78.1883,55327.0
2023-05-18 11:50:00,82.94,83.01,82.92,83.01,26041.0,78.1883,78.2543,78.1694,78.2543,26041.0
2023-05-18 11:55:00,83.02,83.02,82.71,82.77,109226.0,78.2637,78.2637,77.9714,78.028,109226.0
2023-05-18 12:00:00,82.76,82.77,82.7,82.71,21013.0,78.0186,78.028,77.962,77.9714,21013.0
2023-05-18 12:05:00,82.71,82.72,82.55,82.59,81791.0,77.9714,77.9809,77.8206,77.8583,81791.0
2023-05-18 12:10:00,82.59,82.7,82.52,82.53,83133.0,77.8583,77.962,77.7923,77.8018,83133.0
2023-05-18 12:15:00,82.52,82.64,82.47,82.59,79437.0,77.7923,77.9055,77.7452,77.8583,79437.0
2023-05-18 12:20:00,82.61,82.61,82.55,82.6,70452.0,77.8772,77.8772,77.8206,77.8677,70452.0
2023-05-18 12:25:00,82.6,82.6,82.33,82.35,77765.0,77.8677,77.8677,77.6132,77.6321,77765.0
2023-05-18 12:30:00,82.34,82.42,82.27,82.3,62688.0,77.6226,77.6981,77.5567,77.5849,62688.0
2023-05-18 12:35:00,82.29,82.37,82.2,82.21,44038.0,77.5755,77.6509,77.4907,77.5001,44038.0
2023-05-18 12:40:00,82.22,82.4,82.2,82.39,70501.0,77.5095,77.6792,77.4907,77.6698,70501.0
2023-05-18 12:45:00,82.4,82.42,82.3,82.35,41301.0,77.6792,77.6981,77.5849,77.6321,41301.0
2023-05-18 12:50:00,82.34,82.35,82.23,82.26,21652.0,77.6226,77.6321,77.5189,77.5472,21652.0
2023-05-18 12:55:00,82.27,82.32,82.17,82.32,65479.0,77.5567,77.6038,77.4624,77.6038,65479.0
2023-05-18 13:00:00,82.32,82.36,82.26,82.27,18157.0,77.6038,77.6415,77.5472,77.5567,18157.0
2023-05-18 13:05:00,82.26,82.35,82.26,82.34,16515.0,77.5472,77.6321,77.5472,77.6226,16515.0
2023-05-18 13:10:00,82.33,82.33,82.23,82.26,36631.0,77.6132,77.6132,77.5189,77.5472,36631.0
2023-05-18 13:15:00,82.26,82.37,82.26,82.34,21348.0,77.5472,77.6509,77.5472,77.6226,21348.0
2023-05-18 13:20:00,82.34,82.4,82.33,82.39,22307.0,77.6226,77.6792,77.6132,77.6698,22307.0
2023-05-18 13:25:00,82.4,82.51,82.25,82.25,195472.0,77.6792,77.7829,77.5378,77.5378,195472.0
2023-05-18 13:30:00,82.25,82.35,82.2,82.32,71321.0,77.5378,77.6321,77.4907,77.6038,71321.0
2023-05-18 13:35:00,82.31,82.38,82.3,82.36,29776.0,77.5944,77.6604,77.5849,77.6415,29776.0
2023-05-18 13:40:00,82.35,82.37,82.24,82.24,24879.0,77.6321,77.6509,77.5284,77.5284,24879.0
2023-05-18 13:45:00,82.24,82.28,82.19,82.26,40819.0,77.5284,77.5661,77.4812,77.5472,40819.0
2023-05-18 13:50:00,82.26,82.26,82.17,82.18,27965.0,77.5472,77.5472,77.4624,77.4718,27965.0
2023-05-18 13:55:00,82.18,82.19,82.1,82.17,20829.0,77.4718,77.4812,77.3964,77.4624,20829.0
2023-05-18 14:00:00,82.16,82.21,82.11,82.11,24097.0,77.453,77.5001,77.4058,77.4058,24097.0
2023-05-18 14:05:00,82.11,82.13,82.03,82.03,40151.0,77.4058,77.4247,77.3304,77.3304,40151.0
2023-05-18 14:10:00,82.03,82.05,82.0,82.04,20493.0,77.3304,77.3493,77.3021,77.3398,20493.0
2023-05-18 14:15:00,82.04,82.08,82.04,82.07,24247.0,77.3398,77.3775,77.3398,77.3681,24247.0
2023-05-18 14:20:00,82.06,82.17,82.05,82.17,40044.0,77.3587,77.4624,77.3493,77.4624,40044.0
2023-05-18 14:25:00,82.17,82.33,82.17,82.28,55563.0,77.4624,77.6132,77.4624,77.5661,55563.0
2023-05-18 14:30:00,82.29,82.32,82.28,82.31,18496.0,77.5755,77.6038,77.5661,77.5944,18496.0
2023-05-18 14:35:00,82.3,82.31,82.18,82.18,24477.0,77.5849,77.5944,77.4718,77.4718,24477.0
2023-05-18 14:40:00,82.19,82.19,82.12,82.12,19046.0,77.4812,77.4812,77.4152,77.4152,19046.0
2023-05-18 14:45:00,82.13,82.2,82.11,82.16,40353.0,77.4247,77.4907,77.4058,77.453,40353.0
2023-05-18 14:50:00,82.17,82.18,82.09,82.1,16581.0,77.4624,77.4718,77.387,77.3964,16581.0
2023-05-18 14:55:00,82.1,82.19,82.1,82.16,23128.0,77.3964,77.4812,77.3964,77.453,23128.0
2023-05-18 15:00:00,82.16,82.29,82.16,82.17,83590.0,77.453,77.5755,77.453,77.4624,83590.0
2023-05-18 15:05:00,82.16,82.2,82.09,82.17,66877.0,77.453,77.4907,77.387,77.4624,66877.0
2023-05-18 15:10:00,82.17,82.24,82.17,82.23,33609.0,77.4624,77.5284,77.4624,77.5189,33609.0
2023-05-18 15:15:00,82.24,82.32,82.2,82.31,68043.0,77.5284,77.6038,77.4907,77.5944,68043.0
2023-05-18 15:20:00,82.31,82.32,82.18,82.19,62953.0,77.5944,77.6038,77.4718,77.4812,62953.0
2023-05-18 15:25:00,82.18,82.25,82.17,82.22,37122.0,77.4718,77.5378,77.4624,77.5095,37122.0
2023-05-18 15:30:00,82.23,82.4,82.23,82.37,64186.0,77.5189,77.6792,77.5189,77.6509,64186.0
2023-05-18 15:35:00,82.36,82.41,82.33,82.41,49175.0,77.6415,77.6886,77.6132,77.6886,49175.0
2023-05-18 15:40:00,82.4,82.6,82.4,82.57,123066.0,77.6792,77.8677,77.6792,77.8395,123066.0
2023-05-18 15:45:00,82.57,82.64,82.56,82.64,89356.0,77.8395,77.9055,77.83,77.9055,89356.0
2023-05-18 15:50:00,82.65,82.8,82.65,82.67,183001.0,77.9149,78.0563,77.9149,77.9337,183001.0
2023-05-18 15:55:00,82.66,82.73,82.64,82.65,292005.0,77.9243,77.9903,77.9055,77.9149,292005.0
2023-05-19 09:30:00,83.14,83.33,82.99,83.2,76609.0,78.3768,78.5559,78.2354,78.4334,76609.0
2023-05-19 09:35:00,83.19,83.33,83.17,83.3,147414.0,78.4239,78.5559,78.4051,78.5276,147414.0
2023-05-19 09:40:00,83.3,83.3,83.02,83.07,63853.0,78.5276,78.5276,78.2637,78.3108,63853.0
2023-05-19 09:45:00,83.08,83.17,82.98,83.0,41486.0,78.3203,78.4051,78.226,78.2448,41486.0
2023-05-19 09:50:00,82.99,83.17,82.94,83.08,55949.0,78.2354,78.4051,78.1883,78.3203,55949.0
2023-05-19 09:55:00,83.07,83.19,83.07,83.11,31690.0,78.3108,78.4239,78.3108,78.3485,31690.0
2023-05-19 10:00:00,83.12,83.19,83.05,83.11,24996.0,78.358,78.4239,78.292,78.3485,24996.0
2023-05-19 10:05:00,83.09,83.26,83.07,83.24,78206.0,78.3297,78.4899,78.3108,78.4711,78206.0
2023-05-19 10:10:00,83.24,83.26,83.19,83.2,32280.0,78.4711,78.4899,78.4239,78.4334,32280.0
2023-05-19 10:15:00,83.2,83.29,83.2,83.28,27044.0,78.4334,78.5182,78.4334,78.5088,27044.0
2023-05-19 10:20:00,83.28,83.4,83.28,83.34,45614.0,78.5088,78.6219,78.5088,78.5654,45614.0
2023-05-19 10:25:00,83.35,83.37,83.25,83.35,21653.0,78.5748,78.5936,78.4805,78.5748,21653.0
2023-05-19 10:30:00,83.34,83.39,83.27,83.31,35843.0,78.5654,78.6125,78.4994,78.5371,35843.0
2023-05-19 10:35:00,83.31,83.34,83.22,83.22,21520.0,78.5371,78.5654,78.4522,78.4522,21520.0
2023-05-19 10:40:00,83.22,83.28,83.21,83.24,19369.0,78.4522,78.5088,78.4428,78.4711,19369.0
2023-05-19 10:45:00,83.24,83.26,83.18,83.26,31133.0,78.4711,78.4899,78.4145,78.4899,31133.0
2023-05-19 10:50:00,83.26,83.37,83.25,83.31,64582.0,78.4899,78.5936,78.4805,78.5371,64582.0
2023-05-19 10:55:00,83.31,83.36,83.29,83.3,40271.0,78.5371,78.5842,78.5182,78.5276,40271.0
2023-05-19 11:00:00,83.3,83.41,83.27,83.27,17783.0,78.5276,78.6313,78.4994,78.4994,17783.0
2023-05-19 11:05:00,83.28,83.29,83.02,83.02,67905.0,78.5088,78.5182,78.2637,78.2637,67905.0
2023-05-19 11:10:00,83.02,83.09,82.95,82.99,64800.0,78.2637,78.3297,78.1977,78.2354,64800.0
2023-05-19 11:15:00,83.0,83.02,82.78,82.84,78796.0,78.2448,78.2637,78.0374,78.094,78796.0
2023-05-19 11:20:00,82.85,82.93,82.73,82.78,50048.0,78.1034,78.1788,77.9903,78.0374,50048.0
2023-05-19 11:25:00,82.78,82.85,82.55,82.56,48845.0,78.0374,78.1034,77.8206,77.83,48845.0
2023-05-19 11:30:00,82.55,82.62,82.46,82.54,51977.0,77.8206,77.8866,77.7358,77.8112,51977.0
2023-05-19 11:35:00,82.55,82.55,82.26,82.3,54443.0,77.8206,77.8206,77.5472,77.5849,54443.0
2023-05-19 11:40:00,82.29,82.41,82.24,82.36,81377.0,77.5755,77.6886,77.5284,77.6415,81377.0
2023-05-19 11:45:00,82.35,82.53,82.35,82.44,59949.0,77.6321,77.8018,77.6321,77.7169,59949.0
2023-05-19 11:50:00,82.45,82.48,82.4,82.42,36681.0,77.7263,77.7546,77.6792,77.6981,36681.0
2023-05-19 11:55:00,82.42,82.51,82.34,82.35,129134.0,77.6981,77.7829,77.6226,77.6321,129134.0
2023-05-19 12:00:00,82.34,82.39,82.26,82.39,60621.0,77.6226,77.6698,77.5472,77.6698,60621.0
2023-05-19 12:05:00,82.39,82.44,82.34,82.39,48885.0,77.6698,77.7169,77.6226,77.6698,48885.0
2023-05-19 12:10:00,82.38,82.47,82.32,82.44,30436.0,77.6604,77.7452,77.6038,77.7169,30436.0
2023-05-19 12:15:00,82.44,82.49,82.36,82.39,54294.0,77.7169,77.7641,77.6415,77.6698,54294.0
2023-05-19 12:20:00,82.4,82.46,82.35,82.35,26639.0,77.6792,77.7358,77.6321,77.6321,26639.0
2023-05-19 12:25:00,82.36,82.41,82.29,82.34,43263.0,77.6415,77.6886,77.5755,77.6226,43263.0
2023-05-19 12:30:00,82.34,82.34,82.16,82.18,75186.0,77.6226,77.6226,77.453,77.4718,75186.0
2023-05-19 12:35:00,82.17,82.36,82.16,82.32,63352.0,77.4624,77.6415,77.453,77.6038,63352.0
2023-05-19 12:40:00,82.32,82.39,82.27,82.39,41127.0,77.6038,77.6698,77.5567,77.6698,41127.0
2023-05-19 12:45:00,82.39,82.44,82.34,82.43,40380.0,77.6698,77.7169,77.6226,77.7075,40380.0
2023-05-19 12:50:00,82.44,82.57,82.44,82.55,26655.0,77.7169,77.8395,77.7169,77.8206,26655.0
2023-05-19 12:55:00,82.54,82.59,82.51,82.56,23687.0,77.8112,77.8583,77.7829,77.83,23687.0
2023-05-19 13:00:00,82.56,82.67,82.55,82.65,48667.0,77.83,77.9337,77.8206,77.9149,48667.0
2023-05-19 13:05:00,82.64,82.64,82.59,82.61,14994.0,77.9055,77.9055,77.8583,77.8772,14994.0
2023-05-19 13:10:00,82.61,82.62,82.55,82.55,56625.0,77.8772,77.8866,77.8206,77.8206,56625.0
2023-05-19 13:15:00,82.55,82.61,82.52,82.58,26873.0,77.8206,77.8772,77.7923,77.8489,26873.0
2023-05-19 13:20:00,82.58,82.59,82.54,82.59,26772.0,77.8489,77.8583,77.8112,77.8583,26772.0
2023-05-19 13:25:00,82.58,82.58,82.51,82.53,30506.0,77.8489,77.8489,77.7829,77.8018,30506.0
2023-05-19 13:30:00,82.53,82.59,82.51,82.59,20092.0,77.8018,77.8583,77.7829,77.8583,20092.0
2023-05-19 13:35:00,82.59,82.62,82.55,82.61,44579.0,77.8583,77.8866,77.8206,77.8772,44579.0
2023-05-19 13:40:00,82.61,82.63,82.48,82.51,26168.0,77.8772,77.896,77.7546,77.7829,26168.0
2023-05-19 13:45:00,82.5,82.58,82.49,82.5,39493.0,77.7735,77.8489,77.7641,77.7735,39493.0
2023-05-19 13:50:00,82.48,82.56,82.47,82.55,17903.0,77.7546,77.83,77.7452,77.8206,17903.0
2023-05-19 13:55:00,82.55,82.55,82.48,82.49,27300.0,77.8206,77.8206,77.7546,77.7641,27300.0
2023-05-19 14:00:00,82.49,82.52,82.39,82.42,73743.0,77.7641,77.7923,77.6698,77.6981,73743.0
2023-05-19 14:05:00,82.42,82.56,82.41,82.52,24569.0,77.6981,77.83,77.6886,77.7923,24569.0
2023-05-19 14:10:00,82.51,82.52,82.45,82.49,14846.0,77.7829,77.7923,77.7263,77.7641,14846.0
2023-05-19 14:15:00,82.48,82.54,82.38,82.53,82970.0,77.7546,77.8112,77.6604,77.8018,82970.0
2023-05-19 14:20:00,82.53,82.62,82.51,82.56,61811.0,77.8018,77.8866,77.7829,77.83,61811.0
2023-05-19 14:25:00,82.55,82.56,82.41,82.42,35212.0,77.8206,77.83,77.6886,77.6981,35212.0
2023-05-19 14:30:00,82.42,82.49,82.39,82.45,25598.0,77.6981,77.7641,77.6698,77.7263,25598.0
2023-05-19 14:35:00,82.44,82.57,82.43,82.53,28553.0,77.7169,77.8395,77.7075,77.8018,28553.0
2023-05-19 14:40:00,82.53,82.56,82.49,82.56,40699.0,77.8018,77.83,77.7641,77.83,40699.0
2023-05-19 14:45:00,82.56,82.56,82.49,82.51,34274.0,77.83,77.83,77.7641,77.7829,34274.0
2023-05-19 14:50:00,82.52,82.63,82.49,82.6,23229.0,77.7923,77.896,77.7641,77.8677,23229.0
2023-05-19 14:55:00,82.62,82.67,82.61,82.66,21089.0,77.8866,77.9337,77.8772,77.9243,21089.0
2023-05-19 15:00:00,82.67,82.68,82.62,82.65,31405.0,77.9337,77.9432,77.8866,77.9149,31405.0
2023-05-19 15:05:00,82.65,82.71,82.58,82.71,28047.0,77.9149,77.9714,77.8489,77.9714,28047.0
2023-05-19 15:10:00,82.71,82.77,82.71,82.75,30467.0,77.9714,78.028,77.9714,78.0092,30467.0
2023-05-19 15:15:00,82.74,82.75,82.66,82.68,33478.0,77.9997,78.0092,77.9243,77.9432,33478.0
2023-05-19 15:20:00,82.66,82.66,82.59,82.66,25398.0,77.9243,77.9243,77.8583,77.9243,25398.0
2023-05-19 15:25:00,82.66,82.66,82.53,82.55,39266.0,77.9243,77.9243,77.8018,77.8206,39266.0
2023-05-19 15:30:00,82.55,82.57,82.49,82.53,52904.0,77.8206,77.8395,77.7641,77.8018,52904.0
2023-05-19 15:35:00,82.53,82.64,82.5,82.59,58124.0,77.8018,77.9055,77.7735,77.8583,58124.0
2023-05-19 15:40:00,82.59,82.65,82.55,82.65,85316.0,77.8583,77.9149,77.8206,77.9149,85316.0
2023-05-19 15:45:00,82.65,82.66,82.53,82.55,80273.0,77.9149,77.9243,77.8018,77.8206,80273.0
2023-05-19 15:50:00,82.56,82.63,82.49,82.63,183035.0,77.83,77.896,77.7641,77.896,183035.0
2023-05-19 15:55:00,82.63,82.66,82.53,82.54,420582.0,77.896,77.9243,77.8018,77.8112,420582.0
2023-05-22 09:30:00,82.75,82.9,82.57,82.87,79589.0,78.0092,78.1506,77.8395,78.1223,79589.0
2023-05-22 09:35:00,82.87,83.01,82.84,82.97,33627.0,78.1223,78.2543,78.094,78.2166,33627.0
2023-05-22 09:40:00,82.98,83.02,82.61,82.62,230044.0,78.226,78.2637,77.8772,77.8866,230044.0
2023-05-22 09:45:00,82.62,82.66,82.43,82.5,64273.0,77.8866,77.9243,77.7075,77.7735,64273.0
2023-05-22 09:50:00,82.51,82.52,82.4,82.46,39134.0,77.7829,77.7923,77.6792,77.7358,39134.0
2023-05-22 09:55:00,82.45,82.56,82.45,82.52,26851.0,77.7263,77.83,77.7263,77.7923,26851.0
2023-05-22 10:00:00,82.5,82.5,82.37,82.42,70082.0,77.7735,77.7735,77.6509,77.6981,70082.0
2023-05-22 10:05:00,82.42,82.48,82.23,82.28,81257.0,77.6981,77.7546,77.5189,77.5661,81257.0
2023-05-22 10:10:00,82.27,82.71,82.27,82.7,148724.0,77.5567,77.9714,77.5567,77.962,148724.0
2023-05-22 10:15:00,82.7,82.84,82.66,82.8,59710.0,77.962,78.094,77.9243,78.0563,59710.0
2023-05-22 10:20:00,82.81,82.86,82.73,82.85,36770.0,78.0657,78.1129,77.9903,78.1034,36770.0
2023-05-22 10:25:00,82.84,82.95,82.76,82.91,72212.0,78.094,78.1977,78.0186,78.16,72212.0
2023-05-22 10:30:00,82.92,82.97,82.89,82.93,24769.0,78.1694,78.2166,78.1411,78.1788,24769.0
2023-05-22 10:35:00,82.92,83.01,82.9,82.96,25495.0,78.1694,78.2543,78.1506,78.2071,25495.0
2023-05-22 10:40:00,82.95,82.97,82.86,82.88,20011.0,78.1977,78.2166,78.1129,78.1317,20011.0
2023-05-22 10:45:00,82.89,82.95,82.8,82.81,39591.0,78.1411,78.1977,78.0563,78.0657,39591.0
2023-05-22 10:50:00,82.81,82.89,82.75,82.8,32427.0,78.0657,78.1411,78.0092,78.0563,32427.0
2023-05-22 10:55:00,82.8,82.95,82.75,82.94,90176.0,78.0563,78.1977,78.0092,78.1883,90176.0
2023-05-22 11:00:00,82.95,83.13,82.95,83.12,61475.0,78.1977,78.3674,78.1977,78.358,61475.0
2023-05-22 11:05:00,83.12,83.18,83.07,83.08,55860.0,78.358,78.4145,78.3108,78.3203,55860.0
2023-05-22 11:10:00,83.08,83.09,83.01,83.04,155533.0,78.3203,78.3297,78.2543,78.2825,155533.0
2023-05-22 11:15:00,83.03,83.12,83.03,83.05,60245.0,78.2731,78.358,78.2731,78.292,60245.0
2023-05-22 11:20:00,83.04,83.12,83.04,83.09,51368.0,78.2825,78.358,78.2825,78.3297,51368.0
2023-05-22 11:25:00,83.09,83.14,83.08,83.13,44973.0,78.3297,78.3768,78.3203,78.3674,44973.0
2023-05-22 11:30:00,83.11,83.24,83.1,83.2,69840.0,78.3485,78.4711,78.3391,78.4334,69840.0
2023-05-22 11:35:00,83.2,83.21,83.14,83.16,28421.0,78.4334,78.4428,78.3768,78.3957,28421.0
2023-05-22 11:40:00,83.16,83.21,83.15,83.16,44939.0,78.3957,78.4428,78.3862,78.3957,44939.0
2023-05-22 11:45:00,83.16,83.16,83.09,83.13,31603.0,78.3957,78.3957,78.3297,78.3674,31603.0
2023-05-22 11:50:00,83.14,83.25,83.14,83.25,25276.0,78.3768,78.4805,78.3768,78.4805,25276.0
2023-05-22 11:55:00,83.25,83.33,83.25,83.31,53846.0,78.4805,78.5559,78.4805,78.5371,53846.0
2023-05-22 12:00:00,83.3,83.38,83.3,83.34,85016.0,78.5276,78.6031,78.5276,78.5654,85016.0
2023-05-22 12:05:00,83.34,83.36,83.26,83.31,22784.0,78.5654,78.5842,78.4899,78.5371,22784.0
2023-05-22 12:10:00,83.29,83.35,83.27,83.33,19886.0,78.5182,78.5748,78.4994,78.5559,19886.0
2023-05-22 12:15:00,83.34,83.47,83.31,83.47,211784.0,78.5654,78.6879,78.5371,78.6879,211784.0
2023-05-22 12:20:00,83.46,83.48,83.39,83.4,18430.0,78.6785,78.6973,78.6125,78.6219,18430.0
2023-05-22 12:25:00,83.39,83.46,83.35,83.42,16567.0,78.6125,78.6785,78.5748,78.6408,16567.0
2023-05-22 12:30:00,83.42,83.46,83.41,83.44,19065.0,78.6408,78.6785,78.6313,78.6596,19065.0
2023-05-22 12:35:00,83.42,83.44,83.36,83.37,11440.0,78.6408,78.6596,78.5842,78.5936,11440.0
2023-05-22 12:40:00,83.36,83.36,83.26,83.27,26264.0,78.5842,78.5842,78.4899,78.4994,26264.0
2023-05-22 12:45:00,83.26,83.32,83.24,83.25,29425.0,78.4899,78.5465,78.4711,78.4805,29425.0
2023-05-22 12:50:00,83.25,83.31,83.24,83.3,11197.0,78.4805,78.5371,78.4711,78.5276,11197.0
2023-05-22 12:55:00,83.3,83.4,83.28,83.39,33395.0,78.5276,78.6219,78.5088,78.6125,33395.0
2023-05-22 13:00:00,83.39,83.45,83.35,83.36,48844.0,78.6125,78.6691,78.5748,78.5842,48844.0
2023-05-22 13:05:00,83.34,83.37,83.29,83.31,28985.0,78.5654,78.5936,78.5182,78.5371,28985.0
2023-05-22 13:10:00,83.31,83.32,83.07,83.09,145875.0,78.5371,78.5465,78.3108,78.3297,145875.0
2023-05-22 13:15:00,83.09,83.22,83.03,83.22,80469.0,78.3297,78.4522,78.2731,78.4522,80469.0
2023-05-22 13:20:00,83.22,83.27,83.18,83.24,28654.0,78.4522,78.4994,78.4145,78.4711,28654.0
2023-05-22 13:25:00,83.23,83.24,83.19,83.22,28372.0,78.4617,78.4711,78.4239,78.4522,28372.0
2023-05-22 13:30:00,83.23,83.28,83.2,83.27,21271.0,78.4617,78.5088,78.4334,78.4994,21271.0
2023-05-22 13:35:00,83.27,83.39,83.27,83.38,25365.0,78.4994,78.6125,78.4994,78.6031,25365.0
2023-05-22 13:40:00,83.38,83.44,83.36,83.43,20106.0,78.6031,78.6596,78.5842,78.6502,20106.0
2023-05-22 13:45:00,83.44,83.47,83.41,83.44,23057.0,78.6596,78.6879,78.6313,78.6596,23057.0
2023-05-22 13:50:00,83.43,83.43,83.32,83.34,37991.0,78.6502,78.6502,78.5465,78.5654,37991.0
2023-05-22 13:55:00,83.34,83.41,83.31,83.33,25724.0,78.5654,78.6313,78.5371,78.5559,25724.0
2023-05-22 14:00:00,83.33,83.4,83.33,83.39,17284.0,78.5559,78.6219,78.5559,78.6125,17284.0
2023-05-22 14:05:00,83.39,83.43,83.38,83.4,46312.0,78.6125,78.6502,78.6031,78.6219,46312.0
2023-05-22 14:10:00,83.39,83.39,83.31,83.35,37540.0,78.6125,78.6125,78.5371,78.5748,37540.0
2023-05-22 14:15:00,83.34,83.39,83.31,83.37,34897.0,78.5654,78.6125,78.5371,78.5936,34897.0
2023-05-22 14:20:00,83.36,83.37,83.32,83.33,15878.0,78.5842,78.5936,78.5465,78.5559,15878.0
2023-05-22 14:25:00,83.32,83.47,83.32,83.46,33019.0,78.5465,78.6879,78.5465,78.6785,33019.0
2023-05-22 14:30:00,83.47,83.48,83.39,83.41,67841.0,78.6879,78.6973,78.6125,78.6313,67841.0
2023-05-22 14:35:00,83.41,83.45,83.37,83.38,34233.0,78.6313,78.6691,78.5936,78.6031,34233.0
2023-05-22 14:40:00,83.37,83.45,83.33,83.43,42866.0,78.5936,78.6691,78.5559,78.6502,42866.0
2023-05-22 14:45:00,83.44,83.5,83.42,83.5,31889.0,78.6596,78.7162,78.6408,78.7162,31889.0
2023-05-22 14:50:00,83.51,83.59,83.48,83.49,63175.0,78.7256,78.801,78.6973,78.7068,63175.0
2023-05-22 14:55:00,83.49,83.51,83.39,83.48,61393.0,78.7068,78.7256,78.6125,78.6973,61393.0
2023-05-22 15:00:00,83.49,83.53,83.45,83.45,64138.0,78.7068,78.7445,78.6691,78.6691,64138.0
2023-05-22 15:05:00,83.45,83.45,83.39,83.4,66146.0,78.6691,78.6691,78.6125,78.6219,66146.0
2023-05-22 15:10:00,83.4,83.44,83.35,83.38,46338.0,78.6219,78.6596,78.5748,78.6031,46338.0
2023-05-22 15:15:00,83.38,83.41,83.33,83.41,61641.0,78.6031,78.6313,78.5559,78.6313,61641.0
2023-05-22 15:20:00,83.41,83.42,83.3,83.31,74915.0,78.6313,78.6408,78.5276,78.5371,74915.0
2023-05-22 15:25:00,83.31,83.32,83.21,83.31,56212.0,78.5371,78.5465,78.4428,78.5371,56212.0
2023-05-22 15:30:00,83.32,83.32,83.21,83.27,98232.0,78.5465,78.5465,78.4428,78.4994,98232.0
2023-05-22 15:35:00,83.27,83.27,83.18,83.23,78522.0,78.4994,78.4994,78.4145,78.4617,78522.0
2023-05-22 15:40:00,83.23,83.25,83.16,83.19,88982.0,78.4617,78.4805,78.3957,78.4239,88982.0
2023-05-22 15:45:00,83.19,83.23,83.12,83.12,168595.0,78.4239,78.4617,78.358,78.358,168595.0
2023-05-22 15:50:00,83.12,83.19,83.05,83.15,288133.0,78.358,78.4239,78.292,78.3862,288133.0
2023-05-22 15:55:00,83.16,83.17,83.04,83.09,455735.0,78.3957,78.4051,78.2825,78.3297,455735.0
2023-05-23 09:30:00,82.9,83.05,82.8,82.93,70805.0,78.1506,78.292,78.0563,78.1788,70805.0
2023-05-23 09:35:00,82.93,83.14,82.93,83.11,59952.0,78.1788,78.3768,78.1788,78.3485,59952.0
2023-05-23 09:40:00,83.12,83.18,83.07,83.16,49409.0,78.358,78.4145,78.3108,78.3957,49409.0
2023-05-23 09:45:00,83.15,83.42,83.11,83.4,90171.0,78.3862,78.6408,78.3485,78.6219,90171.0
2023-05-23 09:50:00,83.4,83.51,83.37,83.5,83839.0,78.6219,78.7256,78.5936,78.7162,83839.0
2023-05-23 09:55:00,83.5,83.58,83.43,83.56,86474.0,78.7162,78.7916,78.6502,78.7728,86474.0
2023-05-23 10:00:00,83.57,83.68,83.53,83.54,135879.0,78.7822,78.8859,78.7445,78.7539,135879.0
2023-05-23 10:05:00,83.53,83.53,83.43,83.46,39827.0,78.7445,78.7445,78.6502,78.6785,39827.0
2023-05-23 10:10:00,83.46,83.48,83.29,83.31,41172.0,78.6785,78.6973,78.5182,78.5371,41172.0
2023-05-23 10:15:00,83.31,83.37,83.19,83.32,50900.0,78.5371,78.5936,78.4239,78.5465,50900.0
2023-05-23 10:20:00,83.31,83.31,83.13,83.22,49393.0,78.5371,78.5371,78.3674,78.4522,49393.0
2023-05-23 10:25:00,83.21,83.27,83.13,83.14,43643.0,78.4428,78.4994,78.3674,78.3768,43643.0
2023-05-23 10:30:00,83.15,83.2,83.1,83.16,31575.0,78.3862,78.4334,78.3391,78.3957,31575.0
2023-05-23 10:35:00,83.15,83.25,83.15,83.18,27625.0,78.3862,78.4805,78.3862,78.4145,27625.0
2023-05-23 10:40:00,83.19,83.24,83.17,83.2,30566.0,78.4239,78.4711,78.4051,78.4334,30566.0
2023-05-23 10:45:00,83.19,83.22,83.14,83.19,24181.0,78.4239,78.4522,78.3768,78.4239,24181.0
2023-05-23 10:50:00,83.17,83.18,83.08,83.13,24284.0,78.4051,78.4145,78.3203,78.3674,24284.0
2023-05-23 10:55:00,83.13,83.17,83.07,83.15,24964.0,78.3674,78.4051,78.3108,78.3862,24964.0
2023-05-23 11:00:00,83.16,83.29,83.14,83.28,39627.0,78.3957,78.5182,78.3768,78.5088,39627.0
2023-05-23 11:05:00,83.28,83.3,83.24,83.24,20728.0,78.5088,78.5276,78.4711,78.4711,20728.0
2023-05-23 11:10:00,83.25,83.25,83.15,83.16,17444.0,78.4805,78.4805,78.3862,78.3957,17444.0
2023-05-23 11:15:00,83.15,83.19,83.08,83.08,24947.0,78.3862,78.4239,78.3203,78.3203,24947.0
2023-05-23 11:20:00,83.09,83.18,83.07,83.15,39666.0,78.3297,78.4145,78.3108,78.3862,39666.0
2023-05-23 11:25:00,83.15,83.24,83.13,83.22,29051.0,78.3862,78.4711,78.3674,78.4522,29051.0
2023-05-23 11:30:00,83.22,83.24,83.18,83.21,21714.0,78.4522,78.4711,78.4145,78.4428,21714.0
2023-05-23 11:35:00,83.2,83.27,83.17,83.27,28891.0,78.4334,78.4994,78.4051,78.4994,28891.0
2023-05-23 11:40:00,83.27,83.31,83.22,83.25,17531.0,78.4994,78.5371,78.4522,78.4805,17531.0
2023-05-23 11:45:00,83.24,83.31,83.21,83.3,16632.0,78.4711,78.5371,78.4428,78.5276,16632.0
2023-05-23 11:50:00,83.29,83.33,83.27,83.3,24990.0,78.5182,78.5559,78.4994,78.5276,24990.0
2023-05-23 11:55:00,83.31,83.35,83.26,83.3,147056.0,78.5371,78.5748,78.4899,78.5276,147056.0
2023-05-23 12:00:00,83.3,83.31,83.2,83.22,35306.0,78.5276,78.5371,78.4334,78.4522,35306.0
2023-05-23 12:05:00,83.22,83.24,83.12,83.12,29459.0,78.4522,78.4711,78.358,78.358,29459.0
2023-05-23 12:10:00,83.1,83.1,83.03,83.06,14726.0,78.3391,78.3391,78.2731,78.3014,14726.0
2023-05-23 12:15:00,83.06,83.06,82.91,82.94,59864.0,78.3014,78.3014,78.16,78.1883,59864.0
2023-05-23 12:20:00,82.94,82.96,82.89,82.89,21758.0,78.1883,78.2071,78.1411,78.1411,21758.0
2023-05-23 12:25:00,82.9,82.9,82.8,82.82,24307.0,78.1506,78.1506,78.0563,78.0751,24307.0
2023-05-23 12:30:00,82.82,82.83,82.69,82.72,48105.0,78.0751,78.0846,77.9526,77.9809,48105.0
2023-05-23 12:35:00,82.7,82.7,82.5,82.54,134018.0,77.962,77.962,77.7735,77.8112,134018.0
2023-05-23 12:40:00,82.55,82.58,82.48,82.55,53513.0,77.8206,77.8489,77.7546,77.8206,53513.0
2023-05-23 12:45:00,82.54,82.62,82.52,82.6,51347.0,77.8112,77.8866,77.7923,77.8677,51347.0
2023-05-23 12:50:00,82.59,82.65,82.55,82.59,53085.0,77.8583,77.9149,77.8206,77.8583,53085.0
2023-05-23 12:55:00,82.59,82.68,82.57,82.57,58276.0,77.8583,77.9432,77.8395,77.8395,58276.0
2023-05-23 13:00:00,82.57,82.6,82.48,82.48,29871.0,77.8395,77.8677,77.7546,77.7546,29871.0
2023-05-23 13:05:00,82.48,82.66,82.46,82.61,32770.0,77.7546,77.9243,77.7358,77.8772,32770.0
2023-05-23 13:10:00,82.6,82.7,82.59,82.68,25109.0,77.8677,77.962,77.8583,77.9432,25109.0
2023-05-23 13:15:00,82.69,82.74,82.66,82.73,17884.0,77.9526,77.9997,77.9243,77.9903,17884.0
2023-05-23 13:20:00,82.74,82.75,82.66,82.67,26205.0,77.9997,78.0092,77.9243,77.9337,26205.0
2023-05-23 13:25:00,82.67,82.68,82.41,82.43,63946.0,77.9337,77.9432,77.6886,77.7075,63946.0
2023-05-23 13:30:00,82.41,82.41,82.26,82.28,143574.0,77.6886,77.6886,77.5472,77.5661,143574.0
2023-05-23 13:35:00,82.28,82.39,82.27,82.38,50783.0,77.5661,77.6698,77.5567,77.6604,50783.0
2023-05-23 13:40:00,82.38,82.53,82.38,82.53,51020.0,77.6604,77.8018,77.6604,77.8018,51020.0
2023-05-23 13:45:00,82.53,82.6,82.51,82.53,45300.0,77.8018,77.8677,77.7829,77.8018,45300.0
2023-05-23 13:50:00,82.53,82.57,82.51,82.57,45886.0,77.8018,77.8395,77.7829,77.8395,45886.0
2023-05-23 13:55:00,82.57,82.57,82.44,82.49,40121.0,77.8395,77.8395,77.7169,77.7641,40121.0
2023-05-23 14:00:00,82.48,82.64,82.47,82.64,28494.0,77.7546,77.9055,77.7452,77.9055,28494.0
2023-05-23 14:05:00,82.65,82.71,82.55,82.56,56992.0,77.9149,77.9714,77.8206,77.83,56992.0
2023-05-23 14:10:00,82.56,82.6,82.45,82.5,80539.0,77.83,77.8677,77.7263,77.7735,80539.0
2023-05-23 14:15:00,82.49,82.59,82.45,82.51,61110.0,77.7641,77.8583,77.7263,77.7829,61110.0
2023-05-23 14:20:00,82.48,82.49,82.25,82.25,106242.0,77.7546,77.7641,77.5378,77.5378,106242.0
2023-05-23 14:25:00,82.25,82.39,82.17,82.32,92995.0,77.5378,77.6698,77.4624,77.6038,92995.0
2023-05-23 14:30:00,82.31,82.49,82.29,82.44,55872.0,77.5944,77.7641,77.5755,77.7169,55872.0
2023-05-23 14:35:00,82.44,82.45,82.33,82.36,66436.0,77.7169,77.7263,77.6132,77.6415,66436.0
2023-05-23 14:40:00,82.36,82.39,82.28,82.35,79673.0,77.6415,77.6698,77.5661,77.6321,79673.0
2023-05-23 14:45:00,82.35,82.43,82.27,82.3,84207.0,77.6321,77.7075,77.5567,77.5849,84207.0
2023-05-23 14:50:00,82.3,82.43,82.3,82.42,62765.0,77.5849,77.7075,77.5849,77.6981,62765.0
2023-05-23 14:55:00,82.43,82.46,82.39,82.42,47725.0,77.7075,77.7358,77.6698,77.6981,47725.0
2023-05-23 15:00:00,82.41,82.44,82.28,82.34,93503.0,77.6886,77.7169,77.5661,77.6226,93503.0
2023-05-23 15:05:00,82.34,82.37,82.27,82.33,53673.0,77.6226,77.6509,77.5567,77.6132,53673.0
2023-05-23 15:10:00,82.32,82.45,82.32,82.45,48579.0,77.6038,77.7263,77.6038,77.7263,48579.0
2023-05-23 15:15:00,82.44,82.45,82.24,82.25,69103.0,77.7169,77.7263,77.5284,77.5378,69103.0
2023-05-23 15:20:00,82.23,82.41,82.23,82.39,57461.0,77.5189,77.6886,77.5189,77.6698,57461.0
2023-05-23 15:25:00,82.39,82.41,82.33,82.38,27678.0,77.6698,77.6886,77.6132,77.6604,27678.0
2023-05-23 15:30:00,82.38,82.43,82.35,82.37,47067.0,77.6604,77.7075,77.6321,77.6509,47067.0
2023-05-23 15:35:00,82.38,82.47,82.37,82.43,86800.0,77.6604,77.7452,77.6509,77.7075,86800.0
2023-05-23 15:40:00,82.42,82.45,82.29,82.29,138693.0,77.6981,77.7263,77.5755,77.5755,138693.0
2023-05-23 15:45:00,82.29,82.33,82.2,82.25,208983.0,77.5755,77.6132,77.4907,77.5378,208983.0
2023-05-23 15:50:00,82.24,82.25,82.15,82.17,218532.0,77.5284,77.5378,77.4435,77.4624,218532.0
2023-05-23 15:55:00,82.17,82.23,82.12,82.21,439655.0,77.4624,77.5189,77.4152,77.5001,439655.0
2023-05-24 09:30:00,81.93,82.03,81.82,81.99,113901.0,77.2361,77.3304,77.1324,77.2927,113901.0
2023-05-24 09:35:00,82.0,82.0,81.82,81.82,54453.0,77.3021,77.3021,77.1324,77.1324,54453.0
2023-05-24 09:40:00,81.82,81.86,81.54,81.55,60373.0,77.1324,77.1701,76.8685,76.8779,60373.0
2023-05-24 09:45:00,81.55,81.68,81.5,81.58,86683.0,76.8779,77.0005,76.8308,76.9062,86683.0
2023-05-24 09:50:00,81.57,81.62,81.44,81.45,64812.0,76.8968,76.9439,76.7742,76.7836,64812.0
2023-05-24 09:55:00,81.45,81.54,81.41,81.47,37334.0,76.7836,76.8685,76.7459,76.8025,37334.0
2023-05-24 10:00:00,81.46,81.69,81.45,81.64,57989.0,76.7931,77.0099,76.7836,76.9627,57989.0
2023-05-24 10:05:00,81.63,81.68,81.51,81.65,224828.0,76.9533,77.0005,76.8402,76.9722,224828.0
2023-05-24 10:10:00,81.65,81.71,81.58,81.62,78093.0,76.9722,77.0287,76.9062,76.9439,78093.0
2023-05-24 10:15:00,81.63,81.64,81.46,81.47,87626.0,76.9533,76.9627,76.7931,76.8025,87626.0
2023-05-24 10:20:00,81.47,81.49,81.27,81.27,40158.0,76.8025,76.8213,76.6139,76.6139,40158.0
2023-05-24 10:25:00,81.29,81.57,81.29,81.56,43398.0,76.6328,76.8968,76.6328,76.8873,43398.0
2023-05-24 10:30:00,81.57,81.61,81.47,81.52,44757.0,76.8968,76.9345,76.8025,76.8496,44757.0
2023-05-24 10:35:00,81.51,81.58,81.48,81.51,26056.0,76.8402,76.9062,76.8119,76.8402,26056.0
2023-05-24 10:40:00,81.51,81.53,81.4,81.45,68296.0,76.8402,76.8591,76.7365,76.7836,68296.0
2023-05-24 10:45:00,81.43,81.47,81.28,81.3,96510.0,76.7648,76.8025,76.6234,76.6422,96510.0
2023-05-24 10:50:00,81.29,81.33,81.17,81.25,66279.0,76.6328,76.6705,76.5197,76.5951,66279.0
2023-05-24 10:55:00,81.26,81.27,81.15,81.18,29692.0,76.6045,76.6139,76.5008,76.5291,29692.0
2023-05-24 11:00:00,81.18,81.26,81.17,81.23,26073.0,76.5291,76.6045,76.5197,76.5762,26073.0
2023-05-24 11:05:00,81.23,81.23,81.09,81.12,55532.0,76.5762,76.5762,76.4443,76.4725,55532.0
2023-05-24 11:10:00,81.12,81.21,81.07,81.13,66735.0,76.4725,76.5574,76.4254,76.482,66735.0
2023-05-24 11:15:00,81.14,81.18,81.1,81.11,16807.0,76.4914,76.5291,76.4537,76.4631,16807.0
2023-05-24 11:20:00,81.11,81.33,81.1,81.31,28001.0,76.4631,76.6705,76.4537,76.6517,28001.0
2023-05-24 11:25:00,81.3,81.42,81.18,81.21,73600.0,76.6422,76.7554,76.5291,76.5574,73600.0
2023-05-24 11:30:00,81.21,81.24,81.05,81.06,68169.0,76.5574,76.5857,76.4066,76.416,68169.0
2023-05-24 11:35:00,81.05,81.06,80.97,81.04,39343.0,76.4066,76.416,76.3311,76.3971,39343.0
2023-05-24 11:40:00,81.04,81.04,80.81,80.85,58776.0,76.3971,76.3971,76.1803,76.218,58776.0
2023-05-24 11:45:00,80.85,80.9,80.81,80.82,56033.0,76.218,76.2651,76.1803,76.1897,56033.0
2023-05-24 11:50:00,80.82,80.9,80.75,80.77,74450.0,76.1897,76.2651,76.1237,76.1426,74450.0
2023-05-24 11:55:00,80.76,80.76,80.71,80.73,24348.0,76.1332,76.1332,76.086,76.1049,24348.0
2023-05-24 12:00:00,80.73,80.89,80.72,80.87,27407.0,76.1049,76.2557,76.0955,76.2369,27407.0
2023-05-24 12:05:00,80.88,80.88,80.78,80.8,27276.0,76.2463,76.2463,76.152,76.1709,27276.0
2023-05-24 12:10:00,80.81,80.82,80.68,80.79,34701.0,76.1803,76.1897,76.0577,76.1614,34701.0
2023-05-24 12:15:00,80.78,80.79,80.7,80.73,30430.0,76.152,76.1614,76.0766,76.1049,30430.0
2023-05-24 12:20:00,80.73,80.77,80.61,80.64,16860.0,76.1049,76.1426,75.9918,76.02,16860.0
2023-05-24 12:25:00,80.64,80.74,80.64,80.67,17722.0,76.02,76.1143,76.02,76.0483,17722.0
2023-05-24 12:30:00,80.69,80.77,80.65,80.73,29042.0,76.0672,76.1426,76.0295,76.1049,29042.0
2023-05-24 12:35:00,80.74,80.83,80.72,80.83,21685.0,76.1143,76.1992,76.0955,76.1992,21685.0
2023-05-24 12:40:00,80.84,80.93,80.83,80.84,22180.0,76.2086,76.2934,76.1992,76.2086,22180.0
2023-05-24 12:45:00,80.85,80.9,80.82,80.87,14557.0,76.218,76.2651,76.1897,76.2369,14557.0
2023-05-24 12:50:00,80.88,80.92,80.86,80.87,22783.0,76.2463,76.284,76.2274,76.2369,22783.0
2023-05-24 12:55:00,80.88,80.92,80.84,80.85,20258.0,76.2463,76.284,76.2086,76.218,20258.0
2023-05-24 13:00:00,80.85,80.85,80.68,80.69,33227.0,76.218,76.218,76.0577,76.0672,33227.0
2023-05-24 13:05:00,80.67,80.77,80.66,80.76,19660.0,76.0483,76.1426,76.0389,76.1332,19660.0
2023-05-24 13:10:00,80.76,80.77,80.65,80.65,12948.0,76.1332,76.1426,76.0295,76.0295,12948.0
2023-05-24 13:15:00,80.64,80.75,80.62,80.75,16067.0,76.02,76.1237,76.0012,76.1237,16067.0
2023-05-24 13:20:00,80.75,80.84,80.69,80.69,40947.0,76.1237,76.2086,76.0672,76.0672,40947.0
2023-05-24 13:25:00,80.7,80.7,80.63,80.7,29814.0,76.0766,76.0766,76.0106,76.0766,29814.0
2023-05-24 13:30:00,80.7,80.77,80.7,80.76,10791.0,76.0766,76.1426,76.0766,76.1332,10791.0
2023-05-24 13:35:00,80.76,80.86,80.75,80.82,15959.0,76.1332,76.2274,76.1237,76.1897,15959.0
2023-05-24 13:40:00,80.83,80.89,80.83,80.89,64378.0,76.1992,76.2557,76.1992,76.2557,64378.0
2023-05-24 13:45:00,80.89,80.93,80.79,80.8,65635.0,76.2557,76.2934,76.1614,76.1709,65635.0
2023-05-24 13:50:00,80.8,80.82,80.73,80.76,26318.0,76.1709,76.1897,76.1049,76.1332,26318.0
2023-05-24 13:55:00,80.75,80.76,80.7,80.74,11399.0,76.1237,76.1332,76.0766,76.1143,11399.0
2023-05-24 14:00:00,80.75,80.82,80.72,80.74,68381.0,76.1237,76.1897,76.0955,76.1143,68381.0
2023-05-24 14:05:00,80.75,80.82,80.72,80.72,30896.0,76.1237,76.1897,76.0955,76.0955,30896.0
2023-05-24 14:10:00,80.72,80.75,80.67,80.72,43986.0,76.0955,76.1237,76.0483,76.0955,43986.0
2023-05-24 14:15:00,80.72,80.74,80.64,80.67,17758.0,76.0955,76.1143,76.02,76.0483,17758.0
2023-05-24 14:20:00,80.67,80.68,80.57,80.64,36222.0,76.0483,76.0577,75.9541,76.02,36222.0
2023-05-24 14:25:00,80.64,80.64,80.49,80.54,51050.0,76.02,76.02,75.8786,75.9258,51050.0
2023-05-24 14:30:00,80.53,80.66,80.51,80.66,51430.0,75.9163,76.0389,75.8975,76.0389,51430.0
2023-05-24 14:35:00,80.67,80.81,80.67,80.76,29977.0,76.0483,76.1803,76.0483,76.1332,29977.0
2023-05-24 14:40:00,80.77,80.79,80.7,80.71,43457.0,76.1426,76.1614,76.0766,76.086,43457.0
2023-05-24 14:45:00,80.71,80.8,80.7,80.72,39478.0,76.086,76.1709,76.0766,76.0955,39478.0
2023-05-24 14:50:00,80.72,80.77,80.59,80.62,104757.0,76.0955,76.1426,75.9729,76.0012,104757.0
2023-05-24 14:55:00,80.61,80.62,80.53,80.56,39492.0,75.9918,76.0012,75.9163,75.9446,39492.0
2023-05-24 15:00:00,80.56,80.57,80.46,80.52,26922.0,75.9446,75.9541,75.8504,75.9069,26922.0
2023-05-24 15:05:00,80.53,80.65,80.53,80.57,33863.0,75.9163,76.0295,75.9163,75.9541,33863.0
2023-05-24 15:10:00,80.56,80.64,80.56,80.62,63009.0,75.9446,76.02,75.9446,76.0012,63009.0
2023-05-24 15:15:00,80.62,80.86,80.6,80.84,125494.0,76.0012,76.2274,75.9823,76.2086,125494.0
2023-05-24 15:20:00,80.84,80.95,80.76,80.8,118163.0,76.2086,76.3123,76.1332,76.1709,118163.0
2023-05-24 15:25:00,80.79,80.86,80.77,80.79,66276.0,76.1614,76.2274,76.1426,76.1614,66276.0
2023-05-24 15:30:00,80.79,81.0,80.79,80.9,148039.0,76.1614,76.3594,76.1614,76.2651,148039.0
2023-05-24 15:35:00,80.9,80.91,80.75,80.83,118137.0,76.2651,76.2746,76.1237,76.1992,118137.0
2023-05-24 15:40:00,80.83,80.84,80.63,80.64,103326.0,76.1992,76.2086,76.0106,76.02,103326.0
2023-05-24 15:45:00,80.64,80.68,80.56,80.66,160206.0,76.02,76.0577,75.9446,76.0389,160206.0
2023-05-24 15:50:00,80.65,80.65,80.42,80.56,331210.0,76.0295,76.0295,75.8126,75.9446,331210.0
2023-05-24 15:55:00,80.57,80.6,80.49,80.55,419253.0,75.9541,75.9823,75.8786,75.9352,419253.0
2023-05-25 09:30:00,80.99,80.99,80.57,80.6,131591.0,76.35,76.35,75.9541,75.9823,131591.0
2023-05-25 09:35:00,80.6,80.66,80.13,80.2,100098.0,75.9823,76.0389,75.5393,75.6052,100098.0
2023-05-25 09:40:00,80.18,80.43,80.15,80.42,54545.0,75.5864,75.8221,75.5581,75.8126,54545.0
2023-05-25 09:45:00,80.42,80.74,80.26,80.31,129016.0,75.8126,76.1143,75.6618,75.7089,129016.0
2023-05-25 09:50:00,80.31,80.39,80.15,80.28,43685.0,75.7089,75.7844,75.5581,75.6807,43685.0
2023-05-25 09:55:00,80.28,80.36,80.17,80.35,34020.0,75.6807,75.7561,75.577,75.7467,34020.0
2023-05-25 10:00:00,80.34,80.51,80.32,80.46,57485.0,75.7372,75.8975,75.7184,75.8504,57485.0
2023-05-25 10:05:00,80.45,80.55,80.31,80.31,101233.0,75.8409,75.9352,75.7089,75.7089,101233.0
2023-05-25 10:10:00,80.31,80.4,80.25,80.4,46878.0,75.7089,75.7938,75.6524,75.7938,46878.0
2023-05-25 10:15:00,80.41,80.54,80.36,80.37,37298.0,75.8032,75.9258,75.7561,75.7655,37298.0
2023-05-25 10:20:00,80.36,80.39,80.29,80.35,27586.0,75.7561,75.7844,75.6901,75.7467,27586.0
2023-05-25 10:25:00,80.34,80.48,80.34,80.42,28133.0,75.7372,75.8692,75.7372,75.8126,28133.0
2023-05-25 10:30:00,80.41,80.44,80.31,80.33,39494.0,75.8032,75.8315,75.7089,75.7278,39494.0
2023-05-25 10:35:00,80.34,80.34,80.23,80.33,30774.0,75.7372,75.7372,75.6335,75.7278,30774.0
2023-05-25 10:40:00,80.34,80.46,80.33,80.39,23340.0,75.7372,75.8504,75.7278,75.7844,23340.0
2023-05-25 10:45:00,80.42,80.46,80.37,80.39,22093.0,75.8126,75.8504,75.7655,75.7844,22093.0
2023-05-25 10:50:00,80.41,80.41,80.21,80.29,46198.0,75.8032,75.8032,75.6147,75.6901,46198.0
2023-05-25 10:55:00,80.28,80.31,80.18,80.28,52708.0,75.6807,75.7089,75.5864,75.6807,52708.0
2023-05-25 11:00:00,80.27,80.29,80.18,80.21,46007.0,75.6712,75.6901,75.5864,75.6147,46007.0
2023-05-25 11:05:00,80.21,80.3,80.21,80.26,25194.0,75.6147,75.6995,75.6147,75.6618,25194.0
2023-05-25 11:10:00,80.25,80.35,80.25,80.31,34035.0,75.6524,75.7467,75.6524,75.7089,34035.0
2023-05-25 11:15:00,80.31,80.35,80.16,80.17,88580.0,75.7089,75.7467,75.5675,75.577,88580.0
2023-05-25 11:20:00,80.17,80.19,79.99,80.0,140453.0,75.577,75.5958,75.4073,75.4167,140453.0
2023-05-25 11:25:00,80.0,80.07,79.94,80.05,71994.0,75.4167,75.4827,75.3601,75.4638,71994.0
2023-05-25 11:30:00,80.06,80.14,80.04,80.06,74580.0,75.4733,75.5487,75.4544,75.4733,74580.0
2023-05-25 11:35:00,80.05,80.11,80.03,80.08,67205.0,75.4638,75.5204,75.445,75.4921,67205.0
2023-05-25 11:40:00,80.08,80.09,79.97,79.98,61648.0,75.4921,75.5016,75.3884,75.3979,61648.0
2023-05-25 11:45:00,79.96,80.09,79.95,80.08,22476.0,75.379,75.5016,75.3696,75.4921,22476.0
2023-05-25 11:50:00,80.07,80.25,80.06,80.1,72811.0,75.4827,75.6524,75.4733,75.511,72811.0
2023-05-25 11:55:00,80.1,80.29,80.09,80.28,21925.0,75.511,75.6901,75.5016,75.6807,21925.0
2023-05-25 12:00:00,80.29,80.35,80.25,80.32,32058.0,75.6901,75.7467,75.6524,75.7184,32058.0
2023-05-25 12:05:00,80.33,80.43,80.32,80.36,91348.0,75.7278,75.8221,75.7184,75.7561,91348.0
2023-05-25 12:10:00,80.36,80.44,80.35,80.41,74417.0,75.7561,75.8315,75.7467,75.8032,74417.0
2023-05-25 12:15:00,80.41,80.53,80.38,80.52,38916.0,75.8032,75.9163,75.7749,75.9069,38916.0
2023-05-25 12:20:00,80.52,80.53,80.36,80.39,83822.0,75.9069,75.9163,75.7561,75.7844,83822.0
2023-05-25 12:25:00,80.38,80.39,80.27,80.32,73631.0,75.7749,75.7844,75.6712,75.7184,73631.0
2023-05-25 12:30:00,80.33,80.34,80.21,80.24,120628.0,75.7278,75.7372,75.6147,75.643,120628.0
2023-05-25 12:35:00,80.24,80.36,80.24,80.36,31670.0,75.643,75.7561,75.643,75.7561,31670.0
2023-05-25 12:40:00,80.37,80.45,80.36,80.36,29903.0,75.7655,75.8409,75.7561,75.7561,29903.0
2023-05-25 12:45:00,80.35,80.48,80.35,80.45,55406.0,75.7467,75.8692,75.7467,75.8409,55406.0
2023-05-25 12:50:00,80.45,80.46,80.39,80.39,24760.0,75.8409,75.8504,75.7844,75.7844,24760.0
2023-05-25 12:55:00,80.39,80.47,80.27,80.3,49484.0,75.7844,75.8598,75.6712,75.6995,49484.0
2023-05-25 13:00:00,80.3,80.36,80.27,80.34,27076.0,75.6995,75.7561,75.6712,75.7372,27076.0
2023-05-25 13:05:00,80.34,80.46,80.3,80.43,49069.0,75.7372,75.8504,75.6995,75.8221,49069.0
2023-05-25 13:10:00,80.43,80.54,80.39,80.54,44075.0,75.8221,75.9258,75.7844,75.9258,44075.0
2023-05-25 13:15:00,80.54,80.69,80.54,80.62,84999.0,75.9258,76.0672,75.9258,76.0012,84999.0
2023-05-25 13:20:00,80.62,80.78,80.62,80.77,57108.0,76.0012,76.152,76.0012,76.1426,57108.0
2023-05-25 13:25:00,80.78,80.93,80.78,80.85,65600.0,76.152,76.2934,76.152,76.218,65600.0
2023-05-25 13:30:00,80.86,80.97,80.84,80.9,95426.0,76.2274,76.3311,76.2086,76.2651,95426.0
2023-05-25 13:35:00,80.9,81.0,80.88,81.0,48654.0,76.2651,76.3594,76.2463,76.3594,48654.0
2023-05-25 13:40:00,81.0,81.02,80.88,80.9,28207.0,76.3594,76.3783,76.2463,76.2651,28207.0
2023-05-25 13:45:00,80.88,80.93,80.86,80.89,16747.0,76.2463,76.2934,76.2274,76.2557,16747.0
2023-05-25 13:50:00,80.89,80.89,80.76,80.76,24598.0,76.2557,76.2557,76.1332,76.1332,24598.0
2023-05-25 13:55:00,80.76,80.83,80.75,80.78,18309.0,76.1332,76.1992,76.1237,76.152,18309.0
2023-05-25 14:00:00,80.79,81.11,80.78,80.92,123376.0,76.1614,76.4631,76.152,76.284,123376.0
2023-05-25 14:05:00,80.93,80.93,80.72,80.73,35500.0,76.2934,76.2934,76.0955,76.1049,35500.0
2023-05-25 14:10:00,80.74,80.8,80.7,80.77,191319.0,76.1143,76.1709,76.0766,76.1426,191319.0
2023-05-25 14:15:00,80.77,80.86,80.76,80.81,105575.0,76.1426,76.2274,76.1332,76.1803,105575.0
2023-05-25 14:20:00,80.81,80.81,80.68,80.71,42872.0,76.1803,76.1803,76.0577,76.086,42872.0
2023-05-25 14:25:00,80.7,80.79,80.68,80.7,29878.0,76.0766,76.1614,76.0577,76.0766,29878.0
2023-05-25 14:30:00,80.72,80.72,80.55,80.59,109533.0,76.0955,76.0955,75.9352,75.9729,109533.0
2023-05-25 14:35:00,80.59,80.65,80.51,80.61,197975.0,75.9729,76.0295,75.8975,75.9918,197975.0
2023-05-25 14:40:00,80.6,80.66,80.53,80.54,56975.0,75.9823,76.0389,75.9163,75.9258,56975.0
2023-05-25 14:45:00,80.54,80.6,80.5,80.53,63317.0,75.9258,75.9823,75.8881,75.9163,63317.0
2023-05-25 14:50:00,80.53,80.63,80.53,80.62,57211.0,75.9163,76.0106,75.9163,76.0012,57211.0
2023-05-25 14:55:00,80.63,80.65,80.53,80.64,21166.0,76.0106,76.0295,75.9163,76.02,21166.0
2023-05-25 15:00:00,80.65,80.73,80.62,80.64,45572.0,76.0295,76.1049,76.0012,76.02,45572.0
2023-05-25 15:05:00,80.65,80.76,80.64,80.76,20727.0,76.0295,76.1332,76.02,76.1332,20727.0
2023-05-25 15:10:00,80.76,80.83,80.68,80.69,39067.0,76.1332,76.1992,76.0577,76.0672,39067.0
2023-05-25 15:15:00,80.69,80.72,80.63,80.69,42981.0,76.0672,76.0955,76.0106,76.0672,42981.0
2023-05-25 15:20:00,80.68,80.75,80.67,80.68,33581.0,76.0577,76.1237,76.0483,76.0577,33581.0
2023-05-25 15:25:00,80.68,80.87,80.66,80.82,48882.0,76.0577,76.2369,76.0389,76.1897,48882.0
2023-05-25 15:30:00,80.82,80.93,80.78,80.83,100750.0,76.1897,76.2934,76.152,76.1992,100750.0
2023-05-25 15:35:00,80.84,80.87,80.77,80.8,70033.0,76.2086,76.2369,76.1426,76.1709,70033.0
2023-05-25 15:40:00,80.8,80.93,80.79,80.89,226469.0,76.1709,76.2934,76.1614,76.2557,226469.0
2023-05-25 15:45:00,80.88,80.91,80.72,80.73,119100.0,76.2463,76.2746,76.0955,76.1049,119100.0
2023-05-25 15:50:00,80.73,80.73,80.48,80.51,169905.0,76.1049,76.1049,75.8692,75.8975,169905.0
2023-05-25 15:55:00,80.52,80.56,80.48,80.52,379080.0,75.9069,75.9446,75.8692,75.9069,379080.0
2023-05-26 09:30:00,80.71,80.73,80.43,80.58,118047.0,76.086,76.1049,75.8221,75.9635,118047.0
2023-05-26 09:35:00,80.6,80.61,80.32,80.41,97076.0,75.9823,75.9918,75.7184,75.8032,97076.0
2023-05-26 09:40:00,80.41,80.78,80.41,80.66,81752.0,75.8032,76.152,75.8032,76.0389,81752.0
2023-05-26 09:45:00,80.67,80.78,80.59,80.64,64537.0,76.0483,76.152,75.9729,76.02,64537.0
2023-05-26 09:50:00,80.65,80.65,80.51,80.6,57180.0,76.0295,76.0295,75.8975,75.9823,57180.0
2023-05-26 09:55:00,80.61,80.78,80.6,80.78,52056.0,75.9918,76.152,75.9823,76.152,52056.0
2023-05-26 10:00:00,80.78,80.95,80.75,80.87,97352.0,76.152,76.3123,76.1237,76.2369,97352.0
2023-05-26 10:05:00,80.86,81.0,80.83,81.0,44406.0,76.2274,76.3594,76.1992,76.3594,44406.0
2023-05-26 10:10:00,81.01,81.01,80.81,80.81,51775.0,76.3688,76.3688,76.1803,76.1803,51775.0
2023-05-26 10:15:00,80.82,81.01,80.82,80.98,49731.0,76.1897,76.3688,76.1897,76.3406,49731.0
2023-05-26 10:20:00,81.0,81.13,80.94,81.1,183553.0,76.3594,76.482,76.3029,76.4537,183553.0
2023-05-26 10:25:00,81.11,81.21,81.11,81.18,168284.0,76.4631,76.5574,76.4631,76.5291,168284.0
2023-05-26 10:30:00,81.19,81.19,81.07,81.07,92362.0,76.5385,76.5385,76.4254,76.4254,92362.0
2023-05-26 10:35:00,81.08,81.25,81.07,81.2,226309.0,76.4348,76.5951,76.4254,76.548,226309.0
2023-05-26 10:40:00,81.21,81.34,81.17,81.17,132985.0,76.5574,76.6799,76.5197,76.5197,132985.0
2023-05-26 10:45:00,81.17,81.18,81.05,81.13,42580.0,76.5197,76.5291,76.4066,76.482,42580.0
2023-05-26 10:50:00,81.14,81.15,80.97,81.02,38341.0,76.4914,76.5008,76.3311,76.3783,38341.0
2023-05-26 10:55:00,81.02,81.05,80.97,81.02,22255.0,76.3783,76.4066,76.3311,76.3783,22255.0
2023-05-26 11:00:00,81.02,81.11,81.01,81.05,51343.0,76.3783,76.4631,76.3688,76.4066,51343.0
2023-05-26 11:05:00,81.04,81.08,81.01,81.04,28007.0,76.3971,76.4348,76.3688,76.3971,28007.0
2023-05-26 11:10:00,81.05,81.05,80.9,80.96,64782.0,76.4066,76.4066,76.2651,76.3217,64782.0
2023-05-26 11:15:00,80.97,80.99,80.89,80.91,15121.0,76.3311,76.35,76.2557,76.2746,15121.0
2023-05-26 11:20:00,80.92,80.92,80.78,80.84,60794.0,76.284,76.284,76.152,76.2086,60794.0
2023-05-26 11:25:00,80.84,80.88,80.79,80.83,21362.0,76.2086,76.2463,76.1614,76.1992,21362.0
2023-05-26 11:30:00,80.83,80.88,80.77,80.87,24198.0,76.1992,76.2463,76.1426,76.2369,24198.0
2023-05-26 11:35:00,80.87,80.89,80.81,80.85,28908.0,76.2369,76.2557,76.1803,76.218,28908.0
2023-05-26 11:40:00,80.85,81.02,80.83,80.99,43974.0,76.218,76.3783,76.1992,76.35,43974.0
2023-05-26 11:45:00,81.0,81.01,80.89,81.0,44445.0,76.3594,76.3688,76.2557,76.3594,44445.0
2023-05-26 11:50:00,81.0,81.01,80.87,80.91,20767.0,76.3594,76.3688,76.2369,76.2746,20767.0
2023-05-26 11:55:00,80.91,80.95,80.87,80.9,37693.0,76.2746,76.3123,76.2369,76.2651,37693.0
2023-05-26 12:00:00,80.9,81.1,80.9,81.1,23698.0,76.2651,76.4537,76.2651,76.4537,23698.0
2023-05-26 12:05:00,81.11,81.23,81.1,81.22,18997.0,76.4631,76.5762,76.4537,76.5668,18997.0
2023-05-26 12:10:00,81.23,81.23,81.16,81.2,19483.0,76.5762,76.5762,76.5102,76.548,19483.0
2023-05-26 12:15:00,81.21,81.22,81.09,81.1,18046.0,76.5574,76.5668,76.4443,76.4537,18046.0
2023-05-26 12:20:00,81.11,81.22,81.1,81.22,22583.0,76.4631,76.5668,76.4537,76.5668,22583.0
2023-05-26 12:25:00,81.22,81.28,81.15,81.27,32396.0,76.5668,76.6234,76.5008,76.6139,32396.0
2023-05-26 12:30:00,81.26,81.33,81.24,81.25,18100.0,76.6045,76.6705,76.5857,76.5951,18100.0
2023-05-26 12:35:00,81.27,81.33,81.26,81.3,21455.0,76.6139,76.6705,76.6045,76.6422,21455.0
2023-05-26 12:40:00,81.29,81.32,81.24,81.28,34510.0,76.6328,76.6611,76.5857,76.6234,34510.0
2023-05-26 12:45:00,81.28,81.28,81.12,81.12,59048.0,76.6234,76.6234,76.4725,76.4725,59048.0
2023-05-26 12:50:00,81.12,81.22,81.12,81.15,45790.0,76.4725,76.5668,76.4725,76.5008,45790.0
2023-05-26 12:55:00,81.16,81.21,81.13,81.21,36244.0,76.5102,76.5574,76.482,76.5574,36244.0
2023-05-26 13:00:00,81.21,81.28,81.21,81.24,40756.0,76.5574,76.6234,76.5574,76.5857,40756.0
2023-05-26 13:05:00,81.24,81.27,81.22,81.24,30136.0,76.5857,76.6139,76.5668,76.5857,30136.0
2023-05-26 13:10:00,81.25,81.26,81.15,81.16,117837.0,76.5951,76.6045,76.5008,76.5102,117837.0
2023-05-26 13:15:00,81.16,81.2,81.04,81.08,43346.0,76.5102,76.548,76.3971,76.4348,43346.0
2023-05-26 13:20:00,81.07,81.11,81.05,81.07,54623.0,76.4254,76.4631,76.4066,76.4254,54623.0
2023-05-26 13:25:00,81.06,81.12,81.04,81.08,52389.0,76.416,76.4725,76.3971,76.4348,52389.0
2023-05-26 13:30:00,81.09,81.23,81.08,81.23,28058.0,76.4443,76.5762,76.4348,76.5762,28058.0
2023-05-26 13:35:00,81.21,81.22,81.1,81.12,26179.0,76.5574,76.5668,76.4537,76.4725,26179.0
2023-05-26 13:40:00,81.12,81.12,81.04,81.06,36682.0,76.4725,76.4725,76.3971,76.416,36682.0
2023-05-26 13:45:00,81.04,81.12,81.04,81.12,85989.0,76.3971,76.4725,76.3971,76.4725,85989.0
2023-05-26 13:50:00,81.11,81.14,81.08,81.1,24737.0,76.4631,76.4914,76.4348,76.4537,24737.0
2023-05-26 13:55:00,81.1,81.15,81.09,81.13,47615.0,76.4537,76.5008,76.4443,76.482,47615.0
2023-05-26 14:00:00,81.15,81.24,81.15,81.16,48125.0,76.5008,76.5857,76.5008,76.5102,48125.0
2023-05-26 14:05:00,81.16,81.16,81.06,81.09,27787.0,76.5102,76.5102,76.416,76.4443,27787.0
2023-05-26 14:10:00,81.09,81.18,81.09,81.15,29403.0,76.4443,76.5291,76.4443,76.5008,29403.0
2023-05-26 14:15:00,81.16,81.21,81.13,81.17,27888.0,76.5102,76.5574,76.482,76.5197,27888.0
2023-05-26 14:20:00,81.17,81.21,81.15,81.18,23339.0,76.5197,76.5574,76.5008,76.5291,23339.0
2023-05-26 14:25:00,81.18,81.29,81.18,81.27,60277.0,76.5291,76.6328,76.5291,76.6139,60277.0
2023-05-26 14:30:00,81.27,81.33,81.26,81.33,36289.0,76.6139,76.6705,76.6045,76.6705,36289.0
2023-05-26 14:35:00,81.33,81.42,81.31,81.4,106123.0,76.6705,76.7554,76.6517,76.7365,106123.0
2023-05-26 14:40:00,81.4,81.43,81.35,81.42,56504.0,76.7365,76.7648,76.6894,76.7554,56504.0
2023-05-26 14:45:00,81.43,81.49,81.4,81.46,53124.0,76.7648,76.8213,76.7365,76.7931,53124.0
2023-05-26 14:50:00,81.46,81.53,81.43,81.52,53092.0,76.7931,76.8591,76.7648,76.8496,53092.0
2023-05-26 14:55:00,81.53,81.54,81.42,81.45,46743.0,76.8591,76.8685,76.7554,76.7836,46743.0
2023-05-26 15:00:00,81.45,81.57,81.45,81.55,61115.0,76.7836,76.8968,76.7836,76.8779,61115.0
2023-05-26 15:05:00,81.55,81.58,81.52,81.56,50000.0,76.8779,76.9062,76.8496,76.8873,50000.0
2023-05-26 15:10:00,81.57,81.6,81.48,81.51,68849.0,76.8968,76.925,76.8119,76.8402,68849.0
2023-05-26 15:15:00,81.51,81.56,81.46,81.48,53804.0,76.8402,76.8873,76.7931,76.8119,53804.0
2023-05-26 15:20:00,81.48,81.51,81.42,81.48,37408.0,76.8119,76.8402,76.7554,76.8119,37408.0
2023-05-26 15:25:00,81.48,81.51,81.37,81.4,77073.0,76.8119,76.8402,76.7082,76.7365,77073.0
2023-05-26 15:30:00,81.39,81.48,81.37,81.45,72002.0,76.7271,76.8119,76.7082,76.7836,72002.0
2023-05-26 15:35:00,81.45,81.54,81.45,81.53,93994.0,76.7836,76.8685,76.7836,76.8591,93994.0
2023-05-26 15:40:00,81.53,81.63,81.51,81.6,102848.0,76.8591,76.9533,76.8402,76.925,102848.0
2023-05-26 15:45:00,81.59,81.65,81.58,81.62,82573.0,76.9156,76.9722,76.9062,76.9439,82573.0
2023-05-26 15:50:00,81.61,81.61,81.43,81.55,222481.0,76.9345,76.9345,76.7648,76.8779,222481.0
2023-05-26 15:55:00,81.55,81.56,81.45,81.47,432164.0,76.8779,76.8873,76.7836,76.8025,432164.0
2023-05-30 09:30:00,82.05,82.57,81.89,82.45,170673.0,77.3493,77.8395,77.1984,77.7263,170673.0
2023-05-30 09:35:00,82.46,82.51,82.2,82.23,220049.0,77.7358,77.7829,77.4907,77.5189,220049.0
2023-05-30 09:40:00,82.21,82.37,82.05,82.33,159273.0,77.5001,77.6509,77.3493,77.6132,159273.0
2023-05-30 09:45:00,82.33,82.53,82.25,82.45,157954.0,77.6132,77.8018,77.5378,77.7263,157954.0
2023-05-30 09:50:00,82.47,82.7,82.35,82.37,148752.0,77.7452,77.962,77.6321,77.6509,148752.0
2023-05-30 09:55:00,82.36,82.39,82.22,82.38,148714.0,77.6415,77.6698,77.5095,77.6604,148714.0
2023-05-30 10:00:00,82.37,82.48,82.18,82.23,138404.0,77.6509,77.7546,77.4718,77.5189,138404.0
2023-05-30 10:05:00,82.21,82.44,82.18,82.44,26926.0,77.5001,77.7169,77.4718,77.7169,26926.0
2023-05-30 10:10:00,82.44,82.47,82.25,82.34,36166.0,77.7169,77.7452,77.5378,77.6226,36166.0
2023-05-30 10:15:00,82.36,82.64,82.36,82.6,62689.0,77.6415,77.9055,77.6415,77.8677,62689.0
2023-05-30 10:20:00,82.59,82.64,82.4,82.42,93207.0,77.8583,77.9055,77.6792,77.6981,93207.0
2023-05-30 10:25:00,82.42,82.43,82.06,82.21,54153.0,77.6981,77.7075,77.3587,77.5001,54153.0
2023-05-30 10:30:00,82.21,82.29,82.06,82.08,64002.0,77.5001,77.5755,77.3587,77.3775,64002.0
2023-05-30 10:35:00,82.06,82.08,81.93,81.94,40458.0,77.3587,77.3775,77.2361,77.2456,40458.0
2023-05-30 10:40:00,81.95,82.06,81.91,81.93,53241.0,77.255,77.3587,77.2173,77.2361,53241.0
2023-05-30 10:45:00,81.92,81.92,81.68,81.77,53582.0,77.2267,77.2267,77.0005,77.0853,53582.0
2023-05-30 10:50:00,81.77,81.9,81.71,81.73,40225.0,77.0853,77.2079,77.0287,77.0476,40225.0
2023-05-30 10:55:00,81.73,81.75,81.64,81.65,23529.0,77.0476,77.0664,76.9627,76.9722,23529.0
2023-05-30 11:00:00,81.64,81.72,81.61,81.65,29174.0,76.9627,77.0382,76.9345,76.9722,29174.0
2023-05-30 11:05:00,81.66,81.68,81.57,81.6,28770.0,76.9816,77.0005,76.8968,76.925,28770.0
2023-05-30 11:10:00,81.61,81.77,81.59,81.76,40201.0,76.9345,77.0853,76.9156,77.0759,40201.0
2023-05-30 11:15:00,81.75,81.8,81.64,81.78,45080.0,77.0664,77.1136,76.9627,77.0947,45080.0
2023-05-30 11:20:00,81.78,81.79,81.65,81.76,58518.0,77.0947,77.1042,76.9722,77.0759,58518.0
2023-05-30 11:25:00,81.77,81.91,81.76,81.9,31753.0,77.0853,77.2173,77.0759,77.2079,31753.0
2023-05-30 11:30:00,81.91,81.96,81.86,81.88,17301.0,77.2173,77.2644,77.1701,77.189,17301.0
2023-05-30 11:35:00,81.9,82.01,81.88,82.0,12970.0,77.2079,77.3116,77.189,77.3021,12970.0
2023-05-30 11:40:00,82.0,82.04,81.94,81.94,23138.0,77.3021,77.3398,77.2456,77.2456,23138.0
2023-05-30 11:45:00,81.94,82.01,81.88,81.91,27744.0,77.2456,77.3116,77.189,77.2173,27744.0
2023-05-30 11:50:00,81.9,81.91,81.82,81.84,16260.0,77.2079,77.2173,77.1324,77.1513,16260.0
2023-05-30 11:55:00,81.86,81.94,81.86,81.93,27167.0,77.1701,77.2456,77.1701,77.2361,27167.0
2023-05-30 12:00:00,81.94,81.99,81.84,81.84,53499.0,77.2456,77.2927,77.1513,77.1513,53499.0
2023-05-30 12:05:00,81.84,81.88,81.77,81.83,20729.0,77.1513,77.189,77.0853,77.1419,20729.0
2023-05-30 12:10:00,81.83,81.86,81.77,81.86,13455.0,77.1419,77.1701,77.0853,77.1701,13455.0
2023-05-30 12:15:00,81.83,81.92,81.81,81.91,15162.0,77.1419,77.2267,77.123,77.2173,15162.0
2023-05-30 12:20:00,81.91,81.97,81.87,81.97,15717.0,77.2173,77.2738,77.1796,77.2738,15717.0
2023-05-30 12:25:00,81.95,81.98,81.87,81.93,30277.0,77.255,77.2833,77.1796,77.2361,30277.0
2023-05-30 12:30:00,81.93,81.94,81.84,81.87,19441.0,77.2361,77.2456,77.1513,77.1796,19441.0
2023-05-30 12:35:00,81.88,81.95,81.81,81.81,33022.0,77.189,77.255,77.123,77.123,33022.0
2023-05-30 12:40:00,81.81,81.85,81.76,81.79,34093.0,77.123,77.1607,77.0759,77.1042,34093.0
2023-05-30 12:45:00,81.79,81.82,81.76,81.81,11818.0,77.1042,77.1324,77.0759,77.123,11818.0
2023-05-30 12:50:00,81.81,81.93,81.77,81.91,22899.0,77.123,77.2361,77.0853,77.2173,22899.0
2023-05-30 12:55:00,81.91,81.94,81.86,81.92,17509.0,77.2173,77.2456,77.1701,77.2267,17509.0
2023-05-30 13:00:00,81.92,81.95,81.86,81.89,38389.0,77.2267,77.255,77.1701,77.1984,38389.0
2023-05-30 13:05:00,81.87,81.87,81.74,81.8,26730.0,77.1796,77.1796,77.057,77.1136,26730.0
2023-05-30 13:10:00,81.8,81.86,81.78,81.79,20107.0,77.1136,77.1701,77.0947,77.1042,20107.0
2023-05-30 13:15:00,81.78,81.87,81.77,81.84,17766.0,77.0947,77.1796,77.0853,77.1513,17766.0
2023-05-30 13:20:00,81.85,81.92,81.84,81.88,13708.0,77.1607,77.2267,77.1513,77.189,13708.0
2023-05-30 13:25:00,81.88,81.9,81.75,81.78,15868.0,77.189,77.2079,77.0664,77.0947,15868.0
2023-05-30 13:30:00,81.77,81.85,81.68,81.8,39959.0,77.0853,77.1607,77.0005,77.1136,39959.0
2023-05-30 13:35:00,81.79,81.81,81.76,81.78,17305.0,77.1042,77.123,77.0759,77.0947,17305.0
2023-05-30 13:40:00,81.79,81.82,81.74,81.78,18746.0,77.1042,77.1324,77.057,77.0947,18746.0
2023-05-30 13:45:00,81.78,81.8,81.72,81.75,31903.0,77.0947,77.1136,77.0382,77.0664,31903.0
2023-05-30 13:50:00,81.76,81.78,81.67,81.69,17218.0,77.0759,77.0947,76.991,77.0099,17218.0
2023-05-30 13:55:00,81.68,81.69,81.64,81.67,17855.0,77.0005,77.0099,76.9627,76.991,17855.0
2023-05-30 14:00:00,81.66,81.72,81.63,81.66,21435.0,76.9816,77.0382,76.9533,76.9816,21435.0
2023-05-30 14:05:00,81.65,81.74,81.64,81.67,46488.0,76.9722,77.057,76.9627,76.991,46488.0
2023-05-30 14:10:00,81.66,81.78,81.65,81.78,21058.0,76.9816,77.0947,76.9722,77.0947,21058.0
2023-05-30 14:15:00,81.77,81.83,81.76,81.81,25114.0,77.0853,77.1419,77.0759,77.123,25114.0
2023-05-30 14:20:00,81.8,81.91,81.78,81.88,23971.0,77.1136,77.2173,77.0947,77.189,23971.0
2023-05-30 14:25:00,81.89,81.92,81.88,81.88,42945.0,77.1984,77.2267,77.189,77.189,42945.0
2023-05-30 14:30:00,81.88,81.96,81.84,81.95,77349.0,77.189,77.2644,77.1513,77.255,77349.0
2023-05-30 14:35:00,81.96,82.0,81.92,81.94,82711.0,77.2644,77.3021,77.2267,77.2456,82711.0
2023-05-30 14:40:00,81.95,82.04,81.94,82.01,86460.0,77.255,77.3398,77.2456,77.3116,86460.0
2023-05-30 14:45:00,82.02,82.03,81.87,81.87,94565.0,77.321,77.3304,77.1796,77.1796,94565.0
2023-05-30 14:50:00,81.87,81.88,81.73,81.83,90762.0,77.1796,77.189,77.0476,77.1419,90762.0
2023-05-30 14:55:00,81.84,81.86,81.76,81.77,40171.0,77.1513,77.1701,77.0759,77.0853,40171.0
2023-05-30 15:00:00,81.76,81.8,81.72,81.75,61060.0,77.0759,77.1136,77.0382,77.0664,61060.0
2023-05-30 15:05:00,81.74,81.75,81.67,81.72,49131.0,77.057,77.0664,76.991,77.0382,49131.0
2023-05-30 15:10:00,81.73,81.77,81.68,81.72,58308.0,77.0476,77.0853,77.0005,77.0382,58308.0
2023-05-30 15:15:00,81.72,81.73,81.66,81.66,67382.0,77.0382,77.0476,76.9816,76.9816,67382.0
2023-05-30 15:20:00,81.67,81.72,81.62,81.64,54491.0,76.991,77.0382,76.9439,76.9627,54491.0
2023-05-30 15:25:00,81.65,81.74,81.65,81.72,45356.0,76.9722,77.057,76.9722,77.0382,45356.0
2023-05-30 15:30:00,81.72,81.84,81.71,81.81,54582.0,77.0382,77.1513,77.0287,77.123,54582.0
2023-05-30 15:35:00,81.81,81.86,81.8,81.84,57866.0,77.123,77.1701,77.1136,77.1513,57866.0
2023-05-30 15:40:00,81.84,81.84,81.77,81.83,81011.0,77.1513,77.1513,77.0853,77.1419,81011.0
2023-05-30 15:45:00,81.83,81.98,81.81,81.97,129997.0,77.1419,77.2833,77.123,77.2738,129997.0
2023-05-30 15:50:00,81.97,81.97,81.76,81.77,185593.0,77.2738,77.2738,77.0759,77.0853,185593.0
2023-05-30 15:55:00,81.76,81.84,81.73,81.78,310979.0,77.0759,77.1513,77.0476,77.0947,310979.0
2023-05-31 09:30:00,81.87,82.15,81.75,81.76,100978.0,77.1796,77.4435,77.0664,77.0759,100978.0
2023-05-31 09:35:00,81.78,82.06,81.75,82.06,160782.0,77.0947,77.3587,77.0664,77.3587,160782.0
2023-05-31 09:40:00,82.06,82.25,81.98,82.16,159151.0,77.3587,77.5378,77.2833,77.453,159151.0
2023-05-31 09:45:00,82.17,82.22,81.79,81.98,170178.0,77.4624,77.5095,77.1042,77.2833,170178.0
2023-05-31 09:50:00,81.98,82.07,81.81,81.91,47260.0,77.2833,77.3681,77.123,77.2173,47260.0
2023-05-31 09:55:00,81.9,81.9,81.73,81.73,30649.0,77.2079,77.2079,77.0476,77.0476,30649.0
2023-05-31 10:00:00,81.73,81.74,81.36,81.47,85034.0,77.0476,77.057,76.6988,76.8025,85034.0
2023-05-31 10:05:00,81.46,81.56,81.38,81.53,54891.0,76.7931,76.8873,76.7176,76.8591,54891.0
2023-05-31 10:10:00,81.52,81.56,81.33,81.53,45246.0,76.8496,76.8873,76.6705,76.8591,45246.0
2023-05-31 10:15:00,81.54,81.61,81.48,81.53,40034.0,76.8685,76.9345,76.8119,76.8591,40034.0
2023-05-31 10:20:00,81.52,81.57,81.45,81.46,139682.0,76.8496,76.8968,76.7836,76.7931,139682.0
2023-05-31 10:25:00,81.45,81.52,81.37,81.47,76859.0,76.7836,76.8496,76.7082,76.8025,76859.0
2023-05-31 10:30:00,81.48,81.55,81.42,81.49,61485.0,76.8119,76.8779,76.7554,76.8213,61485.0
2023-05-31 10:35:00,81.5,81.57,81.4,81.52,48615.0,76.8308,76.8968,76.7365,76.8496,48615.0
2023-05-31 10:40:00,81.51,81.54,81.45,81.53,27132.0,76.8402,76.8685,76.7836,76.8591,27132.0
2023-05-31 10:45:00,81.54,81.65,81.52,81.54,17912.0,76.8685,76.9722,76.8496,76.8685,17912.0
2023-05-31 10:50:00,81.53,81.57,81.47,81.5,20345.0,76.8591,76.8968,76.8025,76.8308,20345.0
2023-05-31 10:55:00,81.49,81.64,81.47,81.61,41220.0,76.8213,76.9627,76.8025,76.9345,41220.0
2023-05-31 11:00:00,81.61,81.72,81.58,81.72,166060.0,76.9345,77.0382,76.9062,77.0382,166060.0
2023-05-31 11:05:00,81.72,81.72,81.62,81.62,21409.0,77.0382,77.0382,76.9439,76.9439,21409.0
2023-05-31 11:10:00,81.59,81.64,81.56,81.64,16012.0,76.9156,76.9627,76.8873,76.9627,16012.0
2023-05-31 11:15:00,81.64,81.78,81.62,81.77,25291.0,76.9627,77.0947,76.9439,77.0853,25291.0
2023-05-31 11:20:00,81.77,81.9,81.77,81.79,20416.0,77.0853,77.2079,77.0853,77.1042,20416.0
2023-05-31 11:25:00,81.8,81.9,81.76,81.77,11753.0,77.1136,77.2079,77.0759,77.0853,11753.0
2023-05-31 11:30:00,81.75,81.84,81.72,81.81,14100.0,77.0664,77.1513,77.0382,77.123,14100.0
2023-05-31 11:35:00,81.82,81.88,81.77,81.79,23336.0,77.1324,77.189,77.0853,77.1042,23336.0
2023-05-31 11:40:00,81.8,81.9,81.78,81.83,18100.0,77.1136,77.2079,77.0947,77.1419,18100.0
2023-05-31 11:45:00,81.84,81.84,81.67,81.69,30015.0,77.1513,77.1513,76.991,77.0099,30015.0
2023-05-31 11:50:00,81.68,81.79,81.65,81.79,29941.0,77.0005,77.1042,76.9722,77.1042,29941.0
2023-05-31 11:55:00,81.81,81.82,81.7,81.73,14711.0,77.123,77.1324,77.0193,77.0476,14711.0
2023-05-31 12:00:00,81.75,81.9,81.75,81.87,17794.0,77.0664,77.2079,77.0664,77.1796,17794.0
2023-05-31 12:05:00,81.87,81.87,81.75,81.82,14254.0,77.1796,77.1796,77.0664,77.1324,14254.0
2023-05-31 12:10:00,81.82,81.85,81.79,81.85,19805.0,77.1324,77.1607,77.1042,77.1607,19805.0
2023-05-31 12:15:00,81.86,81.88,81.8,81.84,15878.0,77.1701,77.189,77.1136,77.1513,15878.0
2023-05-31 12:20:00,81.84,81.9,81.82,81.86,16789.0,77.1513,77.2079,77.1324,77.1701,16789.0
2023-05-31 12:25:00,81.86,81.87,81.79,81.82,17487.0,77.1701,77.1796,77.1042,77.1324,17487.0
2023-05-31 12:30:00,81.82,81.83,81.75,81.83,21770.0,77.1324,77.1419,77.0664,77.1419,21770.0
2023-05-31 12:35:00,81.83,81.87,81.81,81.87,21584.0,77.1419,77.1796,77.123,77.1796,21584.0
2023-05-31 12:40:00,81.87,81.97,81.86,81.9,14323.0,77.1796,77.2738,77.1701,77.2079,14323.0
2023-05-31 12:45:00,81.91,82.0,81.86,81.98,44921.0,77.2173,77.3021,77.1701,77.2833,44921.0
2023-05-31 12:50:00,81.96,81.98,81.82,81.83,136184.0,77.2644,77.2833,77.1324,77.1419,136184.0
2023-05-31 12:55:00,81.83,81.95,81.82,81.92,21654.0,77.1419,77.255,77.1324,77.2267,21654.0
2023-05-31 13:00:00,81.92,81.92,81.86,81.92,23507.0,77.2267,77.2267,77.1701,77.2267,23507.0
2023-05-31 13:05:00,81.93,81.96,81.89,81.92,10185.0,77.2361,77.2644,77.1984,77.2267,10185.0
2023-05-31 13:10:00,81.93,81.95,81.89,81.91,12593.0,77.2361,77.255,77.1984,77.2173,12593.0
2023-05-31 13:15:00,81.92,81.98,81.92,81.93,15401.0,77.2267,77.2833,77.2267,77.2361,15401.0
2023-05-31 13:20:00,81.92,81.95,81.88,81.91,17756.0,77.2267,77.255,77.189,77.2173,17756.0
2023-05-31 13:25:00,81.91,81.97,81.91,81.96,21301.0,77.2173,77.2738,77.2173,77.2644,21301.0
2023-05-31 13:30:00,81.97,82.03,81.96,81.99,42896.0,77.2738,77.3304,77.2644,77.2927,42896.0
2023-05-31 13:35:00,81.99,82.08,81.87,82.07,291352.0,77.2927,77.3775,77.1796,77.3681,291352.0
2023-05-31 13:40:00,82.07,82.18,82.06,82.14,98342.0,77.3681,77.4718,77.3587,77.4341,98342.0
2023-05-31 13:45:00,82.15,82.17,82.0,82.04,69062.0,77.4435,77.4624,77.3021,77.3398,69062.0
2023-05-31 13:50:00,82.04,82.18,82.04,82.09,33436.0,77.3398,77.4718,77.3398,77.387,33436.0
2023-05-31 13:55:00,82.1,82.2,82.1,82.15,19311.0,77.3964,77.4907,77.3964,77.4435,19311.0
2023-05-31 14:00:00,82.15,82.24,82.15,82.18,35726.0,77.4435,77.5284,77.4435,77.4718,35726.0
2023-05-31 14:05:00,82.19,82.25,82.18,82.24,30710.0,77.4812,77.5378,77.4718,77.5284,30710.0
2023-05-31 14:10:00,82.23,82.26,82.16,82.23,29358.0,77.5189,77.5472,77.453,77.5189,29358.0
2023-05-31 14:15:00,82.24,82.28,82.16,82.23,77748.0,77.5284,77.5661,77.453,77.5189,77748.0
2023-05-31 14:20:00,82.24,82.26,82.2,82.25,23036.0,77.5284,77.5472,77.4907,77.5378,23036.0
2023-05-31 14:25:00,82.23,82.27,82.2,82.26,27360.0,77.5189,77.5567,77.4907,77.5472,27360.0
2023-05-31 14:30:00,82.26,82.28,82.18,82.19,41580.0,77.5472,77.5661,77.4718,77.4812,41580.0
2023-05-31 14:35:00,82.2,82.3,82.18,82.25,45243.0,77.4907,77.5849,77.4718,77.5378,45243.0
2023-05-31 14:40:00,82.25,82.25,82.2,82.24,31896.0,77.5378,77.5378,77.4907,77.5284,31896.0
2023-05-31 14:45:00,82.25,82.26,82.17,82.21,39262.0,77.5378,77.5472,77.4624,77.5001,39262.0
2023-05-31 14:50:00,82.21,82.23,82.07,82.16,88276.0,77.5001,77.5189,77.3681,77.453,88276.0
2023-05-31 14:55:00,82.17,82.26,82.14,82.22,37410.0,77.4624,77.5472,77.4341,77.5095,37410.0
2023-05-31 15:00:00,82.23,82.26,82.12,82.12,47065.0,77.5189,77.5472,77.4152,77.4152,47065.0
2023-05-31 15:05:00,82.13,82.22,82.12,82.21,43944.0,77.4247,77.5095,77.4152,77.5001,43944.0
2023-05-31 15:10:00,82.22,82.22,82.16,82.2,55423.0,77.5095,77.5095,77.453,77.4907,55423.0
2023-05-31 15:15:00,82.2,82.23,82.17,82.2,45270.0,77.4907,77.5189,77.4624,77.4907,45270.0
2023-05-31 15:20:00,82.19,82.23,82.16,82.2,47405.0,77.4812,77.5189,77.453,77.4907,47405.0
2023-05-31 15:25:00,82.19,82.21,82.14,82.18,42162.0,77.4812,77.5001,77.4341,77.4718,42162.0
2023-05-31 15:30:00,82.17,82.28,82.13,82.22,61060.0,77.4624,77.5661,77.4247,77.5095,61060.0
2023-05-31 15:35:00,82.21,82.27,82.12,82.16,71790.0,77.5001,77.5567,77.4152,77.453,71790.0
2023-05-31 15:40:00,82.19,82.36,82.12,82.36,200087.0,77.4812,77.6415,77.4152,77.6415,200087.0
2023-05-31 15:45:00,82.36,82.39,82.28,82.35,209273.0,77.6415,77.6698,77.5661,77.6321,209273.0
2023-05-31 15:50:00,82.36,82.39,82.14,82.18,371093.0,77.6415,77.6698,77.4341,77.4718,371093.0
2023-05-31 15:55:00,82.18,82.28,82.17,82.22,701828.0,77.4718,77.5661,77.4624,77.5095,701828.0
2023-06-01 09:30:00,82.09,82.31,81.85,81.98,107714.0,77.387,77.5944,77.1607,77.2833,107714.0
2023-06-01 09:35:00,82.0,82.06,81.7,81.71,65453.0,77.3021,77.3587,77.0193,77.0287,65453.0
2023-06-01 09:40:00,81.71,81.71,81.36,81.53,243052.0,77.0287,77.0287,76.6988,76.8591,243052.0
2023-06-01 09:45:00,81.54,81.73,81.54,81.69,83697.0,76.8685,77.0476,76.8685,77.0099,83697.0
2023-06-01 09:50:00,81.67,81.82,81.54,81.68,131220.0,76.991,77.1324,76.8685,77.0005,131220.0
2023-06-01 09:55:00,81.66,81.66,81.5,81.6,61697.0,76.9816,76.9816,76.8308,76.925,61697.0
2023-06-01 10:00:00,81.6,81.71,81.44,81.6,224449.0,76.925,77.0287,76.7742,76.925,224449.0
2023-06-01 10:05:00,81.6,81.88,81.59,81.84,61539.0,76.925,77.189,76.9156,77.1513,61539.0
2023-06-01 10:10:00,81.85,82.03,81.82,82.0,93291.0,77.1607,77.3304,77.1324,77.3021,93291.0
2023-06-01 10:15:00,81.99,82.05,81.83,81.86,94667.0,77.2927,77.3493,77.1419,77.1701,94667.0
2023-06-01 10:20:00,81.86,82.0,81.78,81.83,38769.0,77.1701,77.3021,77.0947,77.1419,38769.0
2023-06-01 10:25:00,81.81,81.98,81.72,81.91,119335.0,77.123,77.2833,77.0382,77.2173,119335.0
2023-06-01 10:30:00,81.92,81.95,81.82,81.92,101277.0,77.2267,77.255,77.1324,77.2267,101277.0
2023-06-01 10:35:00,81.93,82.01,81.9,81.99,57024.0,77.2361,77.3116,77.2079,77.2927,57024.0
2023-06-01 10:40:00,81.99,82.22,81.96,82.17,62057.0,77.2927,77.5095,77.2644,77.4624,62057.0
2023-06-01 10:45:00,82.18,82.28,82.07,82.13,114390.0,77.4718,77.5661,77.3681,77.4247,114390.0
2023-06-01 10:50:00,82.13,82.26,82.12,82.26,55846.0,77.4247,77.5472,77.4152,77.5472,55846.0
2023-06-01 10:55:00,82.24,82.26,82.17,82.24,102200.0,77.5284,77.5472,77.4624,77.5284,102200.0
2023-06-01 11:00:00,82.24,82.34,82.24,82.29,51188.0,77.5284,77.6226,77.5284,77.5755,51188.0
2023-06-01 11:05:00,82.29,82.37,82.22,82.22,49920.0,77.5755,77.6509,77.5095,77.5095,49920.0
2023-06-01 11:10:00,82.22,82.31,82.21,82.29,35496.0,77.5095,77.5944,77.5001,77.5755,35496.0
2023-06-01 11:15:00,82.3,82.41,82.29,82.3,38226.0,77.5849,77.6886,77.5755,77.5849,38226.0
2023-06-01 11:20:00,82.29,82.31,82.24,82.29,35071.0,77.5755,77.5944,77.5284,77.5755,35071.0
2023-06-01 11:25:00,82.29,82.34,82.22,82.33,68720.0,77.5755,77.6226,77.5095,77.6132,68720.0
2023-06-01 11:30:00,82.34,82.47,82.33,82.44,34122.0,77.6226,77.7452,77.6132,77.7169,34122.0
2023-06-01 11:35:00,82.44,82.6,82.43,82.52,46203.0,77.7169,77.8677,77.7075,77.7923,46203.0
2023-06-01 11:40:00,82.53,82.67,82.53,82.67,74423.0,77.8018,77.9337,77.8018,77.9337,74423.0
2023-06-01 11:45:00,82.65,82.66,82.56,82.59,32303.0,77.9149,77.9243,77.83,77.8583,32303.0
2023-06-01 11:50:00,82.59,82.59,82.49,82.49,22790.0,77.8583,77.8583,77.7641,77.7641,22790.0
2023-06-01 11:55:00,82.49,82.54,82.44,82.45,22837.0,77.7641,77.8112,77.7169,77.7263,22837.0
2023-06-01 12:00:00,82.46,82.5,82.41,82.46,42210.0,77.7358,77.7735,77.6886,77.7358,42210.0
2023-06-01 12:05:00,82.47,82.47,82.37,82.39,27231.0,77.7452,77.7452,77.6509,77.6698,27231.0
2023-06-01 12:10:00,82.39,82.4,82.33,82.34,53762.0,77.6698,77.6792,77.6132,77.6226,53762.0
2023-06-01 12:15:00,82.35,82.37,82.3,82.34,40529.0,77.6321,77.6509,77.5849,77.6226,40529.0
2023-06-01 12:20:00,82.34,82.46,82.33,82.4,41607.0,77.6226,77.7358,77.6132,77.6792,41607.0
2023-06-01 12:25:00,82.41,82.45,82.37,82.42,22958.0,77.6886,77.7263,77.6509,77.6981,22958.0
2023-06-01 12:30:00,82.43,82.43,82.34,82.37,17012.0,77.7075,77.7075,77.6226,77.6509,17012.0
2023-06-01 12:35:00,82.37,82.45,82.34,82.35,19326.0,77.6509,77.7263,77.6226,77.6321,19326.0
2023-06-01 12:40:00,82.35,82.36,82.3,82.35,16784.0,77.6321,77.6415,77.5849,77.6321,16784.0
2023-06-01 12:45:00,82.35,82.38,82.26,82.38,17543.0,77.6321,77.6604,77.5472,77.6604,17543.0
2023-06-01 12:50:00,82.38,82.41,82.35,82.38,15384.0,77.6604,77.6886,77.6321,77.6604,15384.0
2023-06-01 12:55:00,82.39,82.42,82.35,82.36,18443.0,77.6698,77.6981,77.6321,77.6415,18443.0
2023-06-01 13:00:00,82.36,82.4,82.3,82.33,35135.0,77.6415,77.6792,77.5849,77.6132,35135.0
2023-06-01 13:05:00,82.33,82.34,82.24,82.24,24345.0,77.6132,77.6226,77.5284,77.5284,24345.0
2023-06-01 13:10:00,82.24,82.28,82.23,82.27,12856.0,77.5284,77.5661,77.5189,77.5567,12856.0
2023-06-01 13:15:00,82.26,82.38,82.25,82.32,22109.0,77.5472,77.6604,77.5378,77.6038,22109.0
2023-06-01 13:20:00,82.33,82.43,82.32,82.33,47033.0,77.6132,77.7075,77.6038,77.6132,47033.0
2023-06-01 13:25:00,82.33,82.33,82.26,82.33,27933.0,77.6132,77.6132,77.5472,77.6132,27933.0
2023-06-01 13:30:00,82.33,82.33,82.24,82.27,24179.0,77.6132,77.6132,77.5284,77.5567,24179.0
2023-06-01 13:35:00,82.27,82.31,82.24,82.26,35159.0,77.5567,77.5944,77.5284,77.5472,35159.0
2023-06-01 13:40:00,82.27,82.36,82.26,82.35,10790.0,77.5567,77.6415,77.5472,77.6321,10790.0
2023-06-01 13:45:00,82.35,82.41,82.3,82.31,13815.0,77.6321,77.6886,77.5849,77.5944,13815.0
2023-06-01 13:50:00,82.31,82.46,82.28,82.45,19023.0,77.5944,77.7358,77.5661,77.7263,19023.0
2023-06-01 13:55:00,82.45,82.47,82.41,82.44,10959.0,77.7263,77.7452,77.6886,77.7169,10959.0
2023-06-01 14:00:00,82.44,82.44,82.31,82.37,29803.0,77.7169,77.7169,77.5944,77.6509,29803.0
2023-06-01 14:05:00,82.37,82.42,82.34,82.38,18839.0,77.6509,77.6981,77.6226,77.6604,18839.0
2023-06-01 14:10:00,82.38,82.4,82.33,82.36,14070.0,77.6604,77.6792,77.6132,77.6415,14070.0
2023-06-01 14:15:00,82.37,82.38,82.23,82.26,23679.0,77.6509,77.6604,77.5189,77.5472,23679.0
2023-06-01 14:20:00,82.26,82.31,82.22,82.27,15605.0,77.5472,77.5944,77.5095,77.5567,15605.0
2023-06-01 14:25:00,82.28,82.3,82.24,82.24,11831.0,77.5661,77.5849,77.5284,77.5284,11831.0
2023-06-01 14:30:00,82.24,82.32,82.24,82.28,31756.0,77.5284,77.6038,77.5284,77.5661,31756.0
2023-06-01 14:35:00,82.28,82.4,82.28,82.37,47575.0,77.5661,77.6792,77.5661,77.6509,47575.0
2023-06-01 14:40:00,82.38,82.45,82.37,82.44,26900.0,77.6604,77.7263,77.6509,77.7169,26900.0
2023-06-01 14:45:00,82.44,82.46,82.4,82.44,23272.0,77.7169,77.7358,77.6792,77.7169,23272.0
2023-06-01 14:50:00,82.44,82.45,82.38,82.38,44572.0,77.7169,77.7263,77.6604,77.6604,44572.0
2023-06-01 14:55:00,82.37,82.42,82.35,82.41,27650.0,77.6509,77.6981,77.6321,77.6886,27650.0
2023-06-01 15:00:00,82.42,82.51,82.39,82.5,117807.0,77.6981,77.7829,77.6698,77.7735,117807.0
2023-06-01 15:05:00,82.51,82.53,82.45,82.45,66185.0,77.7829,77.8018,77.7263,77.7263,66185.0
2023-06-01 15:10:00,82.45,82.5,82.41,82.49,59011.0,77.7263,77.7735,77.6886,77.7641,59011.0
2023-06-01 15:15:00,82.49,82.55,82.46,82.53,31689.0,77.7641,77.8206,77.7358,77.8018,31689.0
2023-06-01 15:20:00,82.52,82.56,82.49,82.5,84350.0,77.7923,77.83,77.7641,77.7735,84350.0
2023-06-01 15:25:00,82.5,82.57,82.4,82.42,56136.0,77.7735,77.8395,77.6792,77.6981,56136.0
2023-06-01 15:30:00,82.42,82.46,82.23,82.24,116292.0,77.6981,77.7358,77.5189,77.5284,116292.0
2023-06-01 15:35:00,82.23,82.26,82.18,82.25,111510.0,77.5189,77.5472,77.4718,77.5378,111510.0
2023-06-01 15:40:00,82.24,82.3,82.2,82.25,78663.0,77.5284,77.5849,77.4907,77.5378,78663.0
2023-06-01 15:45:00,82.24,82.37,82.21,82.33,121924.0,77.5284,77.6509,77.5001,77.6132,121924.0
2023-06-01 15:50:00,82.32,82.32,82.15,82.22,172698.0,77.6038,77.6038,77.4435,77.5095,172698.0
2023-06-01 15:55:00,82.23,82.3,82.21,82.28,497285.0,77.5189,77.5849,77.5001,77.5661,497285.0
2023-06-02 09:30:00,83.22,83.42,82.99,83.12,104641.0,78.4522,78.6408,78.2354,78.358,104641.0
2023-06-02 09:35:00,83.14,83.41,83.14,83.24,118825.0,78.3768,78.6313,78.3768,78.4711,118825.0
2023-06-02 09:40:00,83.25,83.35,83.15,83.27,87066.0,78.4805,78.5748,78.3862,78.4994,87066.0
2023-06-02 09:45:00,83.26,83.44,83.21,83.28,127101.0,78.4899,78.6596,78.4428,78.5088,127101.0
2023-06-02 09:50:00,83.26,83.41,83.19,83.28,111598.0,78.4899,78.6313,78.4239,78.5088,111598.0
2023-06-02 09:55:00,83.29,83.29,83.0,83.02,100320.0,78.5182,78.5182,78.2448,78.2637,100320.0
2023-06-02 10:00:00,83.03,83.1,82.93,83.1,225180.0,78.2731,78.3391,78.1788,78.3391,225180.0
2023-06-02 10:05:00,83.11,83.28,83.06,83.18,82180.0,78.3485,78.5088,78.3014,78.4145,82180.0
2023-06-02 10:10:00,83.18,83.42,83.15,83.4,55973.0,78.4145,78.6408,78.3862,78.6219,55973.0
2023-06-02 10:15:00,83.38,83.48,83.22,83.31,100684.0,78.6031,78.6973,78.4522,78.5371,100684.0
2023-06-02 10:20:00,83.31,83.44,83.3,83.42,107159.0,78.5371,78.6596,78.5276,78.6408,107159.0
2023-06-02 10:25:00,83.4,83.52,83.37,83.47,44185.0,78.6219,78.735,78.5936,78.6879,44185.0
2023-06-02 10:30:00,83.47,83.54,83.46,83.52,55378.0,78.6879,78.7539,78.6785,78.735,55378.0
2023-06-02 10:35:00,83.52,83.74,83.51,83.67,100999.0,78.735,78.9424,78.7256,78.8764,100999.0
2023-06-02 10:40:00,83.68,83.68,83.46,83.46,46121.0,78.8859,78.8859,78.6785,78.6785,46121.0
2023-06-02 10:45:00,83.45,83.58,83.44,83.58,159135.0,78.6691,78.7916,78.6596,78.7916,159135.0
2023-06-02 10:50:00,83.57,83.63,83.46,83.59,57040.0,78.7822,78.8387,78.6785,78.801,57040.0
2023-06-02 10:55:00,83.59,83.76,83.59,83.74,37542.0,78.801,78.9613,78.801,78.9424,37542.0
2023-06-02 11:00:00,83.75,83.95,83.74,83.89,101304.0,78.9519,79.1404,78.9424,79.0838,101304.0
2023-06-02 11:05:00,83.9,83.91,83.78,83.81,49911.0,79.0933,79.1027,78.9801,79.0084,49911.0
2023-06-02 11:10:00,83.81,83.92,83.81,83.89,38294.0,79.0084,79.1121,79.0084,79.0838,38294.0
2023-06-02 11:15:00,83.89,84.06,83.88,84.06,48881.0,79.0838,79.2441,79.0744,79.2441,48881.0
2023-06-02 11:20:00,84.07,84.11,84.05,84.07,40666.0,79.2535,79.2912,79.2347,79.2535,40666.0
2023-06-02 11:25:00,84.06,84.17,84.05,84.09,42890.0,79.2441,79.3478,79.2347,79.2724,42890.0
2023-06-02 11:30:00,84.08,84.16,84.04,84.06,65726.0,79.263,79.3384,79.2253,79.2441,65726.0
2023-06-02 11:35:00,84.06,84.09,83.98,84.02,39039.0,79.2441,79.2724,79.1687,79.2064,39039.0
2023-06-02 11:40:00,83.99,84.01,83.9,83.94,31058.0,79.1781,79.197,79.0933,79.131,31058.0
2023-06-02 11:45:00,83.95,83.95,83.85,83.88,48059.0,79.1404,79.1404,79.0461,79.0744,48059.0
2023-06-02 11:50:00,83.89,83.99,83.85,83.97,47135.0,79.0838,79.1781,79.0461,79.1593,47135.0
2023-06-02 11:55:00,83.97,84.07,83.97,84.04,58956.0,79.1593,79.2535,79.1593,79.2253,58956.0
2023-06-02 12:00:00,84.04,84.07,84.0,84.06,43767.0,79.2253,79.2535,79.1875,79.2441,43767.0
2023-06-02 12:05:00,84.06,84.17,84.04,84.08,66968.0,79.2441,79.3478,79.2253,79.263,66968.0
2023-06-02 12:10:00,84.09,84.16,84.08,84.13,53310.0,79.2724,79.3384,79.263,79.3101,53310.0
2023-06-02 12:15:00,84.13,84.16,84.02,84.05,47468.0,79.3101,79.3384,79.2064,79.2347,47468.0
2023-06-02 12:20:00,84.05,84.1,83.97,84.01,95268.0,79.2347,79.2818,79.1593,79.197,95268.0
2023-06-02 12:25:00,84.01,84.11,84.01,84.07,49862.0,79.197,79.2912,79.197,79.2535,49862.0
2023-06-02 12:30:00,84.07,84.09,83.98,84.07,39265.0,79.2535,79.2724,79.1687,79.2535,39265.0
2023-06-02 12:35:00,84.08,84.15,84.07,84.15,26310.0,79.263,79.3289,79.2535,79.3289,26310.0
2023-06-02 12:40:00,84.16,84.22,84.14,84.22,30540.0,79.3384,79.3949,79.3195,79.3949,30540.0
2023-06-02 12:45:00,84.22,84.3,84.2,84.21,50337.0,79.3949,79.4704,79.3761,79.3855,50337.0
2023-06-02 12:50:00,84.21,84.22,84.15,84.17,23831.0,79.3855,79.3949,79.3289,79.3478,23831.0
2023-06-02 12:55:00,84.16,84.23,84.16,84.16,30323.0,79.3384,79.4044,79.3384,79.3384,30323.0
2023-06-02 13:00:00,84.16,84.22,84.16,84.22,31770.0,79.3384,79.3949,79.3384,79.3949,31770.0
2023-06-02 13:05:00,84.22,84.26,84.19,84.23,32609.0,79.3949,79.4326,79.3667,79.4044,32609.0
2023-06-02 13:10:00,84.23,84.29,84.22,84.29,38932.0,79.4044,79.4609,79.3949,79.4609,38932.0
2023-06-02 13:15:00,84.29,84.38,84.28,84.31,64354.0,79.4609,79.5458,79.4515,79.4798,64354.0
2023-06-02 13:20:00,84.32,84.37,84.3,84.31,69135.0,79.4892,79.5363,79.4704,79.4798,69135.0
2023-06-02 13:25:00,84.31,84.33,84.25,84.28,32456.0,79.4798,79.4986,79.4232,79.4515,32456.0
2023-06-02 13:30:00,84.28,84.34,84.24,84.32,30568.0,79.4515,79.5081,79.4138,79.4892,30568.0
2023-06-02 13:35:00,84.33,84.37,84.3,84.33,77555.0,79.4986,79.5363,79.4704,79.4986,77555.0
2023-06-02 13:40:00,84.32,84.33,84.16,84.19,31197.0,79.4892,79.4986,79.3384,79.3667,31197.0
2023-06-02 13:45:00,84.18,84.26,84.16,84.24,47222.0,79.3572,79.4326,79.3384,79.4138,47222.0
2023-06-02 13:50:00,84.24,84.29,84.19,84.29,56241.0,79.4138,79.4609,79.3667,79.4609,56241.0
2023-06-02 13:55:00,84.28,84.3,84.24,84.29,41951.0,79.4515,79.4704,79.4138,79.4609,41951.0
2023-06-02 14:00:00,84.29,84.29,84.22,84.23,45421.0,79.4609,79.4609,79.3949,79.4044,45421.0
2023-06-02 14:05:00,84.23,84.23,84.04,84.06,56578.0,79.4044,79.4044,79.2253,79.2441,56578.0
2023-06-02 14:10:00,84.05,84.12,84.01,84.11,38806.0,79.2347,79.3007,79.197,79.2912,38806.0
2023-06-02 14:15:00,84.11,84.15,83.99,84.04,35177.0,79.2912,79.3289,79.1781,79.2253,35177.0
2023-06-02 14:20:00,84.05,84.18,84.04,84.17,34034.0,79.2347,79.3572,79.2253,79.3478,34034.0
2023-06-02 14:25:00,84.16,84.18,84.13,84.16,30808.0,79.3384,79.3572,79.3101,79.3384,30808.0
2023-06-02 14:30:00,84.18,84.18,84.09,84.1,25028.0,79.3572,79.3572,79.2724,79.2818,25028.0
2023-06-02 14:35:00,84.1,84.16,84.08,84.09,24772.0,79.2818,79.3384,79.263,79.2724,24772.0
2023-06-02 14:40:00,84.08,84.15,84.07,84.11,23279.0,79.263,79.3289,79.2535,79.2912,23279.0
2023-06-02 14:45:00,84.11,84.14,84.06,84.11,26058.0,79.2912,79.3195,79.2441,79.2912,26058.0
2023-06-02 14:50:00,84.11,84.13,84.08,84.09,32392.0,79.2912,79.3101,79.263,79.2724,32392.0
2023-06-02 14:55:00,84.08,84.13,84.05,84.12,45080.0,79.263,79.3101,79.2347,79.3007,45080.0
2023-06-02 15:00:00,84.13,84.28,84.13,84.26,40574.0,79.3101,79.4515,79.3101,79.4326,40574.0
2023-06-02 15:05:00,84.25,84.28,84.15,84.16,58129.0,79.4232,79.4515,79.3289,79.3384,58129.0
2023-06-02 15:10:00,84.15,84.21,84.13,84.19,144313.0,79.3289,79.3855,79.3101,79.3667,144313.0
2023-06-02 15:15:00,84.19,84.27,84.19,84.23,76606.0,79.3667,79.4421,79.3667,79.4044,76606.0
2023-06-02 15:20:00,84.23,84.26,84.18,84.23,95281.0,79.4044,79.4326,79.3572,79.4044,95281.0
2023-06-02 15:25:00,84.23,84.28,84.16,84.18,82332.0,79.4044,79.4515,79.3384,79.3572,82332.0
2023-06-02 15:30:00,84.18,84.18,84.1,84.12,54120.0,79.3572,79.3572,79.2818,79.3007,54120.0
2023-06-02 15:35:00,84.12,84.19,84.11,84.16,150665.0,79.3007,79.3667,79.2912,79.3384,150665.0
2023-06-02 15:40:00,84.17,84.21,84.14,84.16,65483.0,79.3478,79.3855,79.3195,79.3384,65483.0
2023-06-02 15:45:00,84.17,84.17,84.05,84.15,119825.0,79.3478,79.3478,79.2347,79.3289,119825.0
2023-06-02 15:50:00,84.15,84.2,84.08,84.19,340211.0,79.3289,79.3761,79.263,79.3667,340211.0
2023-06-02 15:55:00,84.18,84.23,84.08,84.09,447712.0,79.3572,79.4044,79.263,79.2724,447712.0
2023-06-05 09:30:00,84.12,84.13,83.93,84.05,216853.0,79.3007,79.3101,79.1216,79.2347,216853.0
2023-06-05 09:35:00,84.05,84.11,84.0,84.05,73370.0,79.2347,79.2912,79.1875,79.2347,73370.0
2023-06-05 09:40:00,84.04,84.06,83.86,83.89,80041.0,79.2253,79.2441,79.0556,79.0838,80041.0
2023-06-05 09:45:00,83.9,84.06,83.9,83.94,67441.0,79.0933,79.2441,79.0933,79.131,67441.0
2023-06-05 09:50:00,83.93,83.93,83.87,83.91,13780.0,79.1216,79.1216,79.065,79.1027,13780.0
2023-06-05 09:55:00,83.95,84.15,83.91,84.13,39886.0,79.1404,79.3289,79.1027,79.3101,39886.0
2023-06-05 10:00:00,84.16,84.51,83.93,83.98,197947.0,79.3384,79.6683,79.1216,79.1687,197947.0
2023-06-05 10:05:00,83.97,84.01,83.75,83.83,65669.0,79.1593,79.197,78.9519,79.0273,65669.0
2023-06-05 10:10:00,83.82,83.83,83.66,83.75,300651.0,79.0179,79.0273,78.867,78.9519,300651.0
2023-06-05 10:15:00,83.75,83.75,83.53,83.74,130868.0,78.9519,78.9519,78.7445,78.9424,130868.0
2023-06-05 10:20:00,83.73,83.94,83.68,83.93,60376.0,78.933,79.131,78.8859,79.1216,60376.0
2023-06-05 10:25:00,83.92,83.93,83.78,83.78,39241.0,79.1121,79.1216,78.9801,78.9801,39241.0
2023-06-05 10:30:00,83.77,83.98,83.77,83.95,48002.0,78.9707,79.1687,78.9707,79.1404,48002.0
2023-06-05 10:35:00,83.95,84.01,83.82,83.89,25441.0,79.1404,79.197,79.0179,79.0838,25441.0
2023-06-05 10:40:00,83.88,83.99,83.85,83.93,97106.0,79.0744,79.1781,79.0461,79.1216,97106.0
2023-06-05 10:45:00,83.93,84.02,83.9,83.99,38998.0,79.1216,79.2064,79.0933,79.1781,38998.0
2023-06-05 10:50:00,84.0,84.0,83.85,83.85,113159.0,79.1875,79.1875,79.0461,79.0461,113159.0
2023-06-05 10:55:00,83.85,83.87,83.76,83.85,129798.0,79.0461,79.065,78.9613,79.0461,129798.0
2023-06-05 11:00:00,83.84,83.98,83.81,83.81,39123.0,79.0367,79.1687,79.0084,79.0084,39123.0
2023-06-05 11:05:00,83.81,83.88,83.81,83.88,28790.0,79.0084,79.0744,79.0084,79.0744,28790.0
2023-06-05 11:10:00,83.89,83.92,83.84,83.87,26209.0,79.0838,79.1121,79.0367,79.065,26209.0
2023-06-05 11:15:00,83.88,83.97,83.87,83.96,50033.0,79.0744,79.1593,79.065,79.1498,50033.0
2023-06-05 11:20:00,83.96,83.98,83.82,83.93,39638.0,79.1498,79.1687,79.0179,79.1216,39638.0
2023-06-05 11:25:00,83.93,83.98,83.86,83.96,23327.0,79.1216,79.1687,79.0556,79.1498,23327.0
2023-06-05 11:30:00,83.95,84.03,83.94,84.02,20787.0,79.1404,79.2158,79.131,79.2064,20787.0
2023-06-05 11:35:00,84.02,84.03,83.89,83.94,36617.0,79.2064,79.2158,79.0838,79.131,36617.0
2023-06-05 11:40:00,83.94,84.03,83.9,84.02,27908.0,79.131,79.2158,79.0933,79.2064,27908.0
2023-06-05 11:45:00,84.03,84.05,84.01,84.04,27509.0,79.2158,79.2347,79.197,79.2253,27509.0
2023-06-05 11:50:00,84.04,84.09,84.01,84.07,29707.0,79.2253,79.2724,79.197,79.2535,29707.0
2023-06-05 11:55:00,84.07,84.14,84.02,84.08,37665.0,79.2535,79.3195,79.2064,79.263,37665.0
2023-06-05 12:00:00,84.09,84.11,83.98,83.98,44724.0,79.2724,79.2912,79.1687,79.1687,44724.0
2023-06-05 12:05:00,83.99,84.09,83.99,84.08,24683.0,79.1781,79.2724,79.1781,79.263,24683.0
2023-06-05 12:10:00,84.09,84.21,84.07,84.2,37446.0,79.2724,79.3855,79.2535,79.3761,37446.0
2023-06-05 12:15:00,84.21,84.3,84.2,84.25,17053.0,79.3855,79.4704,79.3761,79.4232,17053.0
2023-06-05 12:20:00,84.24,84.26,84.17,84.17,25949.0,79.4138,79.4326,79.3478,79.3478,25949.0
2023-06-05 12:25:00,84.17,84.21,84.14,84.19,19303.0,79.3478,79.3855,79.3195,79.3667,19303.0
2023-06-05 12:30:00,84.19,84.23,84.14,84.16,22808.0,79.3667,79.4044,79.3195,79.3384,22808.0
2023-06-05 12:35:00,84.16,84.16,84.09,84.1,29129.0,79.3384,79.3384,79.2724,79.2818,29129.0
2023-06-05 12:40:00,84.1,84.17,84.07,84.17,40343.0,79.2818,79.3478,79.2535,79.3478,40343.0
2023-06-05 12:45:00,84.16,84.2,84.15,84.17,35836.0,79.3384,79.3761,79.3289,79.3478,35836.0
2023-06-05 12:50:00,84.17,84.21,84.14,84.16,37613.0,79.3478,79.3855,79.3195,79.3384,37613.0
2023-06-05 12:55:00,84.15,84.17,84.07,84.11,29424.0,79.3289,79.3478,79.2535,79.2912,29424.0
2023-06-05 13:00:00,84.12,84.13,84.04,84.06,38143.0,79.3007,79.3101,79.2253,79.2441,38143.0
2023-06-05 13:05:00,84.06,84.08,84.01,84.06,36566.0,79.2441,79.263,79.197,79.2441,36566.0
2023-06-05 13:10:00,84.07,84.09,83.98,84.0,43470.0,79.2535,79.2724,79.1687,79.1875,43470.0
2023-06-05 13:15:00,84.0,84.0,83.9,83.99,65933.0,79.1875,79.1875,79.0933,79.1781,65933.0
2023-06-05 13:20:00,84.0,84.01,83.92,83.96,29136.0,79.1875,79.197,79.1121,79.1498,29136.0
2023-06-05 13:25:00,83.96,83.96,83.81,83.84,48428.0,79.1498,79.1498,79.0084,79.0367,48428.0
2023-06-05 13:30:00,83.84,83.86,83.75,83.76,45326.0,79.0367,79.0556,78.9519,78.9613,45326.0
2023-06-05 13:35:00,83.76,83.8,83.7,83.78,23965.0,78.9613,78.999,78.9047,78.9801,23965.0
2023-06-05 13:40:00,83.77,83.79,83.75,83.76,22658.0,78.9707,78.9896,78.9519,78.9613,22658.0
2023-06-05 13:45:00,83.76,83.94,83.76,83.94,20768.0,78.9613,79.131,78.9613,79.131,20768.0
2023-06-05 13:50:00,83.93,83.98,83.92,83.95,13622.0,79.1216,79.1687,79.1121,79.1404,13622.0
2023-06-05 13:55:00,83.95,84.04,83.94,83.99,22234.0,79.1404,79.2253,79.131,79.1781,22234.0
2023-06-05 14:00:00,83.99,84.0,83.95,83.95,20893.0,79.1781,79.1875,79.1404,79.1404,20893.0
2023-06-05 14:05:00,83.96,83.96,83.82,83.89,73133.0,79.1498,79.1498,79.0179,79.0838,73133.0
2023-06-05 14:10:00,83.88,83.89,83.78,83.85,35216.0,79.0744,79.0838,78.9801,79.0461,35216.0
2023-06-05 14:15:00,83.84,83.89,83.83,83.88,16281.0,79.0367,79.0838,79.0273,79.0744,16281.0
2023-06-05 14:20:00,83.87,83.87,83.79,83.79,27574.0,79.065,79.065,78.9896,78.9896,27574.0
2023-06-05 14:25:00,83.78,83.78,83.65,83.77,75140.0,78.9801,78.9801,78.8576,78.9707,75140.0
2023-06-05 14:30:00,83.77,83.77,83.52,83.58,139535.0,78.9707,78.9707,78.735,78.7916,139535.0
2023-06-05 14:35:00,83.58,83.69,83.54,83.55,107224.0,78.7916,78.8953,78.7539,78.7633,107224.0
2023-06-05 14:40:00,83.55,83.61,83.54,83.6,15625.0,78.7633,78.8199,78.7539,78.8105,15625.0
2023-06-05 14:45:00,83.61,83.61,83.49,83.49,67055.0,78.8199,78.8199,78.7068,78.7068,67055.0
2023-06-05 14:50:00,83.49,83.6,83.42,83.6,54834.0,78.7068,78.8105,78.6408,78.8105,54834.0
2023-06-05 14:55:00,83.61,83.65,83.58,83.59,31152.0,78.8199,78.8576,78.7916,78.801,31152.0
2023-06-05 15:00:00,83.6,83.62,83.42,83.46,117736.0,78.8105,78.8293,78.6408,78.6785,117736.0
2023-06-05 15:05:00,83.46,83.59,83.43,83.51,95058.0,78.6785,78.801,78.6502,78.7256,95058.0
2023-06-05 15:10:00,83.53,83.7,83.52,83.68,63807.0,78.7445,78.9047,78.735,78.8859,63807.0
2023-06-05 15:15:00,83.69,83.71,83.62,83.65,108722.0,78.8953,78.9142,78.8293,78.8576,108722.0
2023-06-05 15:20:00,83.65,83.7,83.62,83.66,56034.0,78.8576,78.9047,78.8293,78.867,56034.0
2023-06-05 15:25:00,83.66,83.66,83.54,83.6,78401.0,78.867,78.867,78.7539,78.8105,78401.0
2023-06-05 15:30:00,83.59,83.61,83.51,83.56,73422.0,78.801,78.8199,78.7256,78.7728,73422.0
2023-06-05 15:35:00,83.55,83.66,83.54,83.66,51139.0,78.7633,78.867,78.7539,78.867,51139.0
2023-06-05 15:40:00,83.67,83.71,83.63,83.64,56730.0,78.8764,78.9142,78.8387,78.8482,56730.0
2023-06-05 15:45:00,83.64,83.72,83.61,83.72,86258.0,78.8482,78.9236,78.8199,78.9236,86258.0
2023-06-05 15:50:00,83.72,83.78,83.65,83.65,177271.0,78.9236,78.9801,78.8576,78.8576,177271.0
2023-06-05 15:55:00,83.65,83.65,83.55,83.56,482585.0,78.8576,78.8576,78.7633,78.7728,482585.0
2023-06-06 09:30:00,84.1,84.1,83.6,83.62,127145.0,79.2818,79.2818,78.8105,78.8293,127145.0
2023-06-06 09:35:00,83.64,83.86,83.55,83.73,72729.0,78.8482,79.0556,78.7633,78.933,72729.0
2023-06-06 09:40:00,83.75,83.77,83.4,83.43,89373.0,78.9519,78.9707,78.6219,78.6502,89373.0
2023-06-06 09:45:00,83.44,83.54,83.38,83.5,117419.0,78.6596,78.7539,78.6031,78.7162,117419.0
2023-06-06 09:50:00,83.51,83.66,83.49,83.56,90650.0,78.7256,78.867,78.7068,78.7728,90650.0
2023-06-06 09:55:00,83.56,83.71,83.49,83.69,87270.0,78.7728,78.9142,78.7068,78.8953,87270.0
2023-06-06 10:00:00,83.69,83.78,83.64,83.67,60898.0,78.8953,78.9801,78.8482,78.8764,60898.0
2023-06-06 10:05:00,83.68,83.83,83.64,83.83,116741.0,78.8859,79.0273,78.8482,79.0273,116741.0
2023-06-06 10:10:00,83.84,84.0,83.83,83.96,78370.0,79.0367,79.1875,79.0273,79.1498,78370.0
2023-06-06 10:15:00,83.97,84.04,83.84,84.02,36706.0,79.1593,79.2253,79.0367,79.2064,36706.0
2023-06-06 10:20:00,84.02,84.03,83.89,83.92,34416.0,79.2064,79.2158,79.0838,79.1121,34416.0
2023-06-06 10:25:00,83.92,84.09,83.91,84.08,37125.0,79.1121,79.2724,79.1027,79.263,37125.0
2023-06-06 10:30:00,84.09,84.2,84.07,84.1,89662.0,79.2724,79.3761,79.2535,79.2818,89662.0
2023-06-06 10:35:00,84.1,84.13,83.9,83.92,56402.0,79.2818,79.3101,79.0933,79.1121,56402.0
2023-06-06 10:40:00,83.92,84.03,83.91,83.96,31441.0,79.1121,79.2158,79.1027,79.1498,31441.0
2023-06-06 10:45:00,83.97,84.1,83.96,84.09,59832.0,79.1593,79.2818,79.1498,79.2724,59832.0
2023-06-06 10:50:00,84.09,84.15,83.98,83.99,41957.0,79.2724,79.3289,79.1687,79.1781,41957.0
2023-06-06 10:55:00,83.99,83.99,83.82,83.85,32179.0,79.1781,79.1781,79.0179,79.0461,32179.0
2023-06-06 11:00:00,83.86,83.99,83.81,83.94,36330.0,79.0556,79.1781,79.0084,79.131,36330.0
2023-06-06 11:05:00,83.94,84.0,83.89,83.97,45068.0,79.131,79.1875,79.0838,79.1593,45068.0
2023-06-06 11:10:00,83.96,83.96,83.81,83.9,36038.0,79.1498,79.1498,79.0084,79.0933,36038.0
2023-06-06 11:15:00,83.91,84.11,83.9,84.11,19649.0,79.1027,79.2912,79.0933,79.2912,19649.0
2023-06-06 11:20:00,84.09,84.13,83.97,84.02,41193.0,79.2724,79.3101,79.1593,79.2064,41193.0
2023-06-06 11:25:00,84.02,84.13,83.94,84.12,47120.0,79.2064,79.3101,79.131,79.3007,47120.0
2023-06-06 11:30:00,84.13,84.19,84.07,84.19,32713.0,79.3101,79.3667,79.2535,79.3667,32713.0
2023-06-06 11:35:00,84.19,84.28,84.15,84.27,107825.0,79.3667,79.4515,79.3289,79.4421,107825.0
2023-06-06 11:40:00,84.26,84.33,84.2,84.3,35319.0,79.4326,79.4986,79.3761,79.4704,35319.0
2023-06-06 11:45:00,84.31,84.43,84.29,84.39,42429.0,79.4798,79.5929,79.4609,79.5552,42429.0
2023-06-06 11:50:00,84.4,84.4,84.28,84.29,27421.0,79.5646,79.5646,79.4515,79.4609,27421.0
2023-06-06 11:55:00,84.29,84.31,84.24,84.29,27731.0,79.4609,79.4798,79.4138,79.4609,27731.0
2023-06-06 12:00:00,84.28,84.36,84.23,84.23,45194.0,79.4515,79.5269,79.4044,79.4044,45194.0
2023-06-06 12:05:00,84.23,84.28,84.19,84.27,22134.0,79.4044,79.4515,79.3667,79.4421,22134.0
2023-06-06 12:10:00,84.27,84.31,84.23,84.26,48842.0,79.4421,79.4798,79.4044,79.4326,48842.0
2023-06-06 12:15:00,84.25,84.37,84.23,84.37,32256.0,79.4232,79.5363,79.4044,79.5363,32256.0
2023-06-06 12:20:00,84.39,84.4,84.31,84.32,35251.0,79.5552,79.5646,79.4798,79.4892,35251.0
2023-06-06 12:25:00,84.31,84.35,84.21,84.23,28546.0,79.4798,79.5175,79.3855,79.4044,28546.0
2023-06-06 12:30:00,84.23,84.31,84.23,84.29,20092.0,79.4044,79.4798,79.4044,79.4609,20092.0
2023-06-06 12:35:00,84.29,84.29,84.15,84.22,36571.0,79.4609,79.4609,79.3289,79.3949,36571.0
2023-06-06 12:40:00,84.21,84.25,84.17,84.22,92443.0,79.3855,79.4232,79.3478,79.3949,92443.0
2023-06-06 12:45:00,84.23,84.25,84.16,84.17,18413.0,79.4044,79.4232,79.3384,79.3478,18413.0
2023-06-06 12:50:00,84.18,84.21,84.13,84.17,12810.0,79.3572,79.3855,79.3101,79.3478,12810.0
2023-06-06 12:55:00,84.17,84.28,84.15,84.27,29484.0,79.3478,79.4515,79.3289,79.4421,29484.0
2023-06-06 13:00:00,84.26,84.29,84.2,84.22,37362.0,79.4326,79.4609,79.3761,79.3949,37362.0
2023-06-06 13:05:00,84.22,84.29,84.2,84.28,53103.0,79.3949,79.4609,79.3761,79.4515,53103.0
2023-06-06 13:10:00,84.28,84.32,84.26,84.29,33356.0,79.4515,79.4892,79.4326,79.4609,33356.0
2023-06-06 13:15:00,84.29,84.32,84.2,84.2,45502.0,79.4609,79.4892,79.3761,79.3761,45502.0
2023-06-06 13:20:00,84.19,84.21,84.09,84.15,80065.0,79.3667,79.3855,79.2724,79.3289,80065.0
2023-06-06 13:25:00,84.16,84.16,84.04,84.11,78784.0,79.3384,79.3384,79.2253,79.2912,78784.0
2023-06-06 13:30:00,84.11,84.12,84.0,84.07,61222.0,79.2912,79.3007,79.1875,79.2535,61222.0
2023-06-06 13:35:00,84.08,84.17,84.05,84.14,37901.0,79.263,79.3478,79.2347,79.3195,37901.0
2023-06-06 13:40:00,84.15,84.18,84.1,84.1,23966.0,79.3289,79.3572,79.2818,79.2818,23966.0
2023-06-06 13:45:00,84.1,84.15,84.07,84.09,28458.0,79.2818,79.3289,79.2535,79.2724,28458.0
2023-06-06 13:50:00,84.09,84.1,84.02,84.06,17940.0,79.2724,79.2818,79.2064,79.2441,17940.0
2023-06-06 13:55:00,84.06,84.07,83.98,84.04,53489.0,79.2441,79.2535,79.1687,79.2253,53489.0
2023-06-06 14:00:00,84.03,84.03,83.92,83.93,55626.0,79.2158,79.2158,79.1121,79.1216,55626.0
2023-06-06 14:05:00,83.92,83.95,83.87,83.95,21559.0,79.1121,79.1404,79.065,79.1404,21559.0
2023-06-06 14:10:00,83.94,84.02,83.93,83.98,27851.0,79.131,79.2064,79.1216,79.1687,27851.0
2023-06-06 14:15:00,83.99,84.06,83.97,84.04,18551.0,79.1781,79.2441,79.1593,79.2253,18551.0
2023-06-06 14:20:00,84.04,84.07,84.0,84.03,25917.0,79.2253,79.2535,79.1875,79.2158,25917.0
2023-06-06 14:25:00,84.03,84.07,84.01,84.05,25387.0,79.2158,79.2535,79.197,79.2347,25387.0
2023-06-06 14:30:00,84.04,84.12,84.03,84.1,32683.0,79.2253,79.3007,79.2158,79.2818,32683.0
2023-06-06 14:35:00,84.1,84.12,84.07,84.1,17844.0,79.2818,79.3007,79.2535,79.2818,17844.0
2023-06-06 14:40:00,84.1,84.14,84.08,84.1,29141.0,79.2818,79.3195,79.263,79.2818,29141.0
2023-06-06 14:45:00,84.09,84.14,84.08,84.11,21757.0,79.2724,79.3195,79.263,79.2912,21757.0
2023-06-06 14:50:00,84.12,84.19,84.11,84.15,43645.0,79.3007,79.3667,79.2912,79.3289,43645.0
2023-06-06 14:55:00,84.15,84.18,84.13,84.18,27915.0,79.3289,79.3572,79.3101,79.3572,27915.0
2023-06-06 15:00:00,84.19,84.26,84.16,84.16,32958.0,79.3667,79.4326,79.3384,79.3384,32958.0
2023-06-06 15:05:00,84.16,84.2,84.11,84.18,41282.0,79.3384,79.3761,79.2912,79.3572,41282.0
2023-06-06 15:10:00,84.17,84.18,84.14,84.14,34141.0,79.3478,79.3572,79.3195,79.3195,34141.0
2023-06-06 15:15:00,84.14,84.22,84.14,84.17,74378.0,79.3195,79.3949,79.3195,79.3478,74378.0
2023-06-06 15:20:00,84.17,84.23,84.15,84.22,69396.0,79.3478,79.4044,79.3289,79.3949,69396.0
2023-06-06 15:25:00,84.23,84.28,84.19,84.25,81675.0,79.4044,79.4515,79.3667,79.4232,81675.0
2023-06-06 15:30:00,84.26,84.36,84.24,84.34,58766.0,79.4326,79.5269,79.4138,79.5081,58766.0
2023-06-06 15:35:00,84.34,84.34,84.14,84.17,115783.0,79.5081,79.5081,79.3195,79.3478,115783.0
2023-06-06 15:40:00,84.17,84.24,84.11,84.23,126357.0,79.3478,79.4138,79.2912,79.4044,126357.0
2023-06-06 15:45:00,84.23,84.3,84.22,84.26,106192.0,79.4044,79.4704,79.3949,79.4326,106192.0
2023-06-06 15:50:00,84.26,84.33,84.25,84.31,183149.0,79.4326,79.4986,79.4232,79.4798,183149.0
2023-06-06 15:55:00,84.31,84.38,84.25,84.25,468580.0,79.4798,79.5458,79.4232,79.4232,468580.0
2023-06-07 09:30:00,84.28,84.28,83.78,83.8,89303.0,79.8207,79.8207,79.3471,79.366,89303.0
2023-06-07 09:35:00,83.8,84.17,83.75,84.16,69362.0,79.366,79.7165,79.3187,79.707,69362.0
2023-06-07 09:40:00,84.15,84.3,83.96,83.98,82455.0,79.6975,79.8396,79.5176,79.5365,82455.0
2023-06-07 09:45:00,84.02,84.3,84.0,84.2,37810.0,79.5744,79.8396,79.5555,79.7449,37810.0
2023-06-07 09:50:00,84.21,84.3,84.14,84.19,63050.0,79.7544,79.8396,79.6881,79.7354,63050.0
2023-06-07 09:55:00,84.2,84.32,84.18,84.31,83824.0,79.7449,79.8585,79.7259,79.8491,83824.0
2023-06-07 10:00:00,84.32,84.44,84.24,84.29,87108.0,79.8585,79.9722,79.7828,79.8301,87108.0
2023-06-07 10:05:00,84.3,84.37,84.19,84.25,36491.0,79.8396,79.9059,79.7354,79.7922,36491.0
2023-06-07 10:10:00,84.25,84.36,84.23,84.24,50064.0,79.7922,79.8964,79.7733,79.7828,50064.0
2023-06-07 10:15:00,84.24,84.28,84.12,84.22,166041.0,79.7828,79.8207,79.6691,79.7638,166041.0
2023-06-07 10:20:00,84.22,84.28,84.12,84.18,91729.0,79.7638,79.8207,79.6691,79.7259,91729.0
2023-06-07 10:25:00,84.17,84.35,84.17,84.31,111095.0,79.7165,79.8869,79.7165,79.8491,111095.0
2023-06-07 10:30:00,84.32,84.42,84.31,84.31,123169.0,79.8585,79.9532,79.8491,79.8491,123169.0
2023-06-07 10:35:00,84.31,84.31,84.17,84.25,125424.0,79.8491,79.8491,79.7165,79.7922,125424.0
2023-06-07 10:40:00,84.24,84.32,84.17,84.25,77454.0,79.7828,79.8585,79.7165,79.7922,77454.0
2023-06-07 10:45:00,84.25,84.36,84.23,84.29,86616.0,79.7922,79.8964,79.7733,79.8301,86616.0
2023-06-07 10:50:00,84.28,84.42,84.23,84.42,28626.0,79.8207,79.9532,79.7733,79.9532,28626.0
2023-06-07 10:55:00,84.43,84.63,84.42,84.57,75267.0,79.9627,80.1521,79.9532,80.0953,75267.0
2023-06-07 11:00:00,84.58,84.58,84.45,84.52,95295.0,80.1048,80.1048,79.9817,80.048,95295.0
2023-06-07 11:05:00,84.52,84.6,84.5,84.59,46995.0,80.048,80.1237,80.029,80.1142,46995.0
2023-06-07 11:10:00,84.59,84.71,84.59,84.68,34706.0,80.1142,80.2279,80.1142,80.1995,34706.0
2023-06-07 11:15:00,84.69,84.69,84.59,84.63,24410.0,80.209,80.209,80.1142,80.1521,24410.0
2023-06-07 11:20:00,84.61,84.61,84.43,84.46,29756.0,80.1332,80.1332,79.9627,79.9911,29756.0
2023-06-07 11:25:00,84.45,84.53,84.45,84.45,38150.0,79.9817,80.0574,79.9817,79.9817,38150.0
2023-06-07 11:30:00,84.45,84.58,84.44,84.53,27149.0,79.9817,80.1048,79.9722,80.0574,27149.0
2023-06-07 11:35:00,84.52,84.55,84.45,84.49,23177.0,80.048,80.0764,79.9817,80.0195,23177.0
2023-06-07 11:40:00,84.5,84.52,84.44,84.44,23369.0,80.029,80.048,79.9722,79.9722,23369.0
2023-06-07 11:45:00,84.45,84.53,84.44,84.51,21818.0,79.9817,80.0574,79.9722,80.0385,21818.0
2023-06-07 11:50:00,84.5,84.55,84.45,84.48,26769.0,80.029,80.0764,79.9817,80.0101,26769.0
2023-06-07 11:55:00,84.46,84.47,84.4,84.41,19890.0,79.9911,80.0006,79.9343,79.9438,19890.0
2023-06-07 12:00:00,84.42,84.56,84.39,84.56,25309.0,79.9532,80.0858,79.9248,80.0858,25309.0
2023-06-07 12:05:00,84.56,84.62,84.53,84.62,30081.0,80.0858,80.1427,80.0574,80.1427,30081.0
2023-06-07 12:10:00,84.61,84.64,84.52,84.63,50657.0,80.1332,80.1616,80.048,80.1521,50657.0
2023-06-07 12:15:00,84.64,84.74,84.6,84.72,42004.0,80.1616,80.2563,80.1237,80.2374,42004.0
2023-06-07 12:20:00,84.72,84.76,84.69,84.76,30577.0,80.2374,80.2753,80.209,80.2753,30577.0
2023-06-07 12:25:00,84.75,84.87,84.74,84.87,30092.0,80.2658,80.3794,80.2563,80.3794,30092.0
2023-06-07 12:30:00,84.87,84.93,84.85,84.89,39853.0,80.3794,80.4363,80.3605,80.3984,39853.0
2023-06-07 12:35:00,84.89,84.99,84.87,84.96,31470.0,80.3984,80.4931,80.3794,80.4647,31470.0
2023-06-07 12:40:00,84.97,85.02,84.96,84.98,86755.0,80.4741,80.5215,80.4647,80.4836,86755.0
2023-06-07 12:45:00,84.98,85.01,84.9,84.92,40538.0,80.4836,80.512,80.4078,80.4268,40538.0
2023-06-07 12:50:00,84.91,85.08,84.89,85.01,58901.0,80.4173,80.5783,80.3984,80.512,58901.0
2023-06-07 12:55:00,85.02,85.13,85.0,85.13,30420.0,80.5215,80.6257,80.5026,80.6257,30420.0
2023-06-07 13:00:00,85.12,85.12,85.0,85.03,29905.0,80.6162,80.6162,80.5026,80.531,29905.0
2023-06-07 13:05:00,85.03,85.13,84.97,85.13,82362.0,80.531,80.6257,80.4741,80.6257,82362.0
2023-06-07 13:10:00,85.14,85.17,85.04,85.12,59894.0,80.6351,80.6636,80.5404,80.6162,59894.0
2023-06-07 13:15:00,85.11,85.24,85.11,85.13,51905.0,80.6067,80.7299,80.6067,80.6257,51905.0
2023-06-07 13:20:00,85.12,85.13,85.01,85.04,39118.0,80.6162,80.6257,80.512,80.5404,39118.0
2023-06-07 13:25:00,85.04,85.08,84.94,84.94,60499.0,80.5404,80.5783,80.4457,80.4457,60499.0
2023-06-07 13:30:00,84.94,85.0,84.92,84.93,45799.0,80.4457,80.5026,80.4268,80.4363,45799.0
2023-06-07 13:35:00,84.94,85.02,84.91,84.91,53126.0,80.4457,80.5215,80.4173,80.4173,53126.0
2023-06-07 13:40:00,84.91,84.96,84.87,84.95,119783.0,80.4173,80.4647,80.3794,80.4552,119783.0
2023-06-07 13:45:00,84.96,85.0,84.87,84.94,60191.0,80.4647,80.5026,80.3794,80.4457,60191.0
2023-06-07 13:50:00,84.93,84.96,84.88,84.89,53446.0,80.4363,80.4647,80.3889,80.3984,53446.0
2023-06-07 13:55:00,84.89,84.96,84.88,84.91,35617.0,80.3984,80.4647,80.3889,80.4173,35617.0
2023-06-07 14:00:00,84.91,85.06,84.91,85.04,30892.0,80.4173,80.5594,80.4173,80.5404,30892.0
2023-06-07 14:05:00,85.05,85.09,85.04,85.07,27531.0,80.5499,80.5878,80.5404,80.5689,27531.0
2023-06-07 14:10:00,85.07,85.07,84.92,84.94,70979.0,80.5689,80.5689,80.4268,80.4457,70979.0
2023-06-07 14:15:00,84.93,85.0,84.89,84.99,45173.0,80.4363,80.5026,80.3984,80.4931,45173.0
2023-06-07 14:20:00,84.99,85.04,84.93,85.0,34913.0,80.4931,80.5404,80.4363,80.5026,34913.0
2023-06-07 14:25:00,85.0,85.01,84.94,84.98,29172.0,80.5026,80.512,80.4457,80.4836,29172.0
2023-06-07 14:30:00,84.98,85.01,84.92,84.99,46389.0,80.4836,80.512,80.4268,80.4931,46389.0
2023-06-07 14:35:00,85.0,85.01,84.86,84.92,67913.0,80.5026,80.512,80.37,80.4268,67913.0
2023-06-07 14:40:00,84.91,84.93,84.84,84.89,35586.0,80.4173,80.4363,80.351,80.3984,35586.0
2023-06-07 14:45:00,84.88,84.96,84.85,84.94,39213.0,80.3889,80.4647,80.3605,80.4457,39213.0
2023-06-07 14:50:00,84.94,85.0,84.93,84.97,30320.0,80.4457,80.5026,80.4363,80.4741,30320.0
2023-06-07 14:55:00,84.97,84.97,84.89,84.9,56441.0,80.4741,80.4741,80.3984,80.4078,56441.0
2023-06-07 15:00:00,84.91,85.02,84.9,84.99,56535.0,80.4173,80.5215,80.4078,80.4931,56535.0
2023-06-07 15:05:00,85.0,85.05,84.95,84.97,32326.0,80.5026,80.5499,80.4552,80.4741,32326.0
2023-06-07 15:10:00,84.96,85.04,84.92,84.98,99456.0,80.4647,80.5404,80.4268,80.4836,99456.0
2023-06-07 15:15:00,84.98,85.12,84.96,85.11,125880.0,80.4836,80.6162,80.4647,80.6067,125880.0
2023-06-07 15:20:00,85.11,85.19,85.11,85.14,30957.0,80.6067,80.6825,80.6067,80.6351,30957.0
2023-06-07 15:25:00,85.13,85.13,85.04,85.1,34973.0,80.6257,80.6257,80.5404,80.5973,34973.0
2023-06-07 15:30:00,85.09,85.21,85.08,85.17,66715.0,80.5878,80.7014,80.5783,80.6636,66715.0
2023-06-07 15:35:00,85.18,85.4,85.18,85.2,328020.0,80.673,80.8814,80.673,80.692,328020.0
2023-06-07 15:40:00,85.2,85.28,85.16,85.24,154485.0,80.692,80.7677,80.6541,80.7299,154485.0
2023-06-07 15:45:00,85.25,85.38,85.22,85.38,161911.0,80.7393,80.8624,80.7109,80.8624,161911.0
2023-06-07 15:50:00,85.38,85.44,85.19,85.2,286463.0,80.8624,80.9193,80.6825,80.692,286463.0
2023-06-07 15:55:00,85.2,85.22,85.15,85.2,530900.0,80.692,80.7109,80.6446,80.692,530900.0
2023-06-08 09:30:00,84.83,84.95,84.56,84.84,140530.0,80.3415,80.4552,80.0858,80.351,140530.0
2023-06-08 09:35:00,84.86,84.99,84.63,84.65,49979.0,80.37,80.4931,80.1521,80.1711,49979.0
2023-06-08 09:40:00,84.65,84.76,84.37,84.45,102450.0,80.1711,80.2753,79.9059,79.9817,102450.0
2023-06-08 09:45:00,84.45,84.47,83.93,83.99,94070.0,79.9817,80.0006,79.4892,79.546,94070.0
2023-06-08 09:50:00,83.99,84.09,83.85,83.95,88837.0,79.546,79.6407,79.4134,79.5081,88837.0
2023-06-08 09:55:00,83.95,84.33,83.94,84.3,169721.0,79.5081,79.868,79.4986,79.8396,169721.0
2023-06-08 10:00:00,84.31,84.36,84.27,84.28,49370.0,79.8491,79.8964,79.8112,79.8207,49370.0
2023-06-08 10:05:00,84.29,84.46,84.27,84.39,37330.0,79.8301,79.9911,79.8112,79.9248,37330.0
2023-06-08 10:10:00,84.39,84.46,84.37,84.45,33758.0,79.9248,79.9911,79.9059,79.9817,33758.0
2023-06-08 10:15:00,84.45,84.47,84.35,84.39,34508.0,79.9817,80.0006,79.8869,79.9248,34508.0
2023-06-08 10:20:00,84.39,84.43,84.33,84.41,30123.0,79.9248,79.9627,79.868,79.9438,30123.0
2023-06-08 10:25:00,84.41,84.52,84.36,84.5,38221.0,79.9438,80.048,79.8964,80.029,38221.0
2023-06-08 10:30:00,84.5,84.55,84.43,84.46,44519.0,80.029,80.0764,79.9627,79.9911,44519.0
2023-06-08 10:35:00,84.46,84.6,84.45,84.52,78628.0,79.9911,80.1237,79.9817,80.048,78628.0
2023-06-08 10:40:00,84.52,84.59,84.49,84.57,40124.0,80.048,80.1142,80.0195,80.0953,40124.0
2023-06-08 10:45:00,84.58,84.62,84.51,84.53,42495.0,80.1048,80.1427,80.0385,80.0574,42495.0
2023-06-08 10:50:00,84.53,84.56,84.49,84.5,30552.0,80.0574,80.0858,80.0195,80.029,30552.0
2023-06-08 10:55:00,84.5,84.6,84.5,84.59,42704.0,80.029,80.1237,80.029,80.1142,42704.0
2023-06-08 11:00:00,84.59,84.61,84.43,84.44,51442.0,80.1142,80.1332,79.9627,79.9722,51442.0
2023-06-08 11:05:00,84.45,84.47,84.35,84.39,40580.0,79.9817,80.0006,79.8869,79.9248,40580.0
2023-06-08 11:10:00,84.39,84.45,84.34,84.36,46704.0,79.9248,79.9817,79.8775,79.8964,46704.0
2023-06-08 11:15:00,84.37,84.37,84.24,84.3,59873.0,79.9059,79.9059,79.7828,79.8396,59873.0
2023-06-08 11:20:00,84.31,84.4,84.3,84.39,37763.0,79.8491,79.9343,79.8396,79.9248,37763.0
2023-06-08 11:25:00,84.4,84.49,84.38,84.49,24824.0,79.9343,80.0195,79.9154,80.0195,24824.0
2023-06-08 11:30:00,84.48,84.53,84.41,84.47,41534.0,80.0101,80.0574,79.9438,80.0006,41534.0
2023-06-08 11:35:00,84.47,84.55,84.44,84.55,42429.0,80.0006,80.0764,79.9722,80.0764,42429.0
2023-06-08 11:40:00,84.55,84.64,84.54,84.56,64159.0,80.0764,80.1616,80.0669,80.0858,64159.0
2023-06-08 11:45:00,84.57,84.59,84.51,84.52,20542.0,80.0953,80.1142,80.0385,80.048,20542.0
2023-06-08 11:50:00,84.51,84.53,84.48,84.5,17558.0,80.0385,80.0574,80.0101,80.029,17558.0
2023-06-08 11:55:00,84.5,84.52,84.47,84.5,24779.0,80.029,80.048,80.0006,80.029,24779.0
2023-06-08 12:00:00,84.5,84.58,84.48,84.58,11415.0,80.029,80.1048,80.0101,80.1048,11415.0
2023-06-08 12:05:00,84.58,84.58,84.47,84.5,21250.0,80.1048,80.1048,80.0006,80.029,21250.0
2023-06-08 12:10:00,84.52,84.58,84.5,84.52,42268.0,80.048,80.1048,80.029,80.048,42268.0
2023-06-08 12:15:00,84.51,84.52,84.47,84.48,21152.0,80.0385,80.048,80.0006,80.0101,21152.0
2023-06-08 12:20:00,84.49,84.56,84.49,84.53,27548.0,80.0195,80.0858,80.0195,80.0574,27548.0
2023-06-08 12:25:00,84.52,84.73,84.5,84.7,27157.0,80.048,80.2468,80.029,80.2184,27157.0
2023-06-08 12:30:00,84.71,84.78,84.69,84.73,43914.0,80.2279,80.2942,80.209,80.2468,43914.0
2023-06-08 12:35:00,84.73,84.73,84.65,84.65,33160.0,80.2468,80.2468,80.1711,80.1711,33160.0
2023-06-08 12:40:00,84.66,84.66,84.61,84.65,21908.0,80.1805,80.1805,80.1332,80.1711,21908.0
2023-06-08 12:45:00,84.64,84.67,84.61,84.63,29922.0,80.1616,80.19,80.1332,80.1521,29922.0
2023-06-08 12:50:00,84.62,84.66,84.6,84.64,21107.0,80.1427,80.1805,80.1237,80.1616,21107.0
2023-06-08 12:55:00,84.64,84.65,84.56,84.59,16568.0,80.1616,80.1711,80.0858,80.1142,16568.0
2023-06-08 13:00:00,84.59,84.6,84.5,84.5,23329.0,80.1142,80.1237,80.029,80.029,23329.0
2023-06-08 13:05:00,84.5,84.55,84.47,84.53,17949.0,80.029,80.0764,80.0006,80.0574,17949.0
2023-06-08 13:10:00,84.54,84.55,84.5,84.5,28330.0,80.0669,80.0764,80.029,80.029,28330.0
2023-06-08 13:15:00,84.5,84.63,84.47,84.62,28135.0,80.029,80.1521,80.0006,80.1427,28135.0
2023-06-08 13:20:00,84.62,84.67,84.59,84.67,29572.0,80.1427,80.19,80.1142,80.19,29572.0
2023-06-08 13:25:00,84.67,84.76,84.67,84.75,17542.0,80.19,80.2753,80.19,80.2658,17542.0
2023-06-08 13:30:00,84.76,84.79,84.64,84.66,36956.0,80.2753,80.3037,80.1616,80.1805,36956.0
2023-06-08 13:35:00,84.65,84.67,84.59,84.6,37494.0,80.1711,80.19,80.1142,80.1237,37494.0
2023-06-08 13:40:00,84.6,84.64,84.59,84.62,22609.0,80.1237,80.1616,80.1142,80.1427,22609.0
2023-06-08 13:45:00,84.62,84.64,84.54,84.57,28145.0,80.1427,80.1616,80.0669,80.0953,28145.0
2023-06-08 13:50:00,84.57,84.65,84.57,84.6,21431.0,80.0953,80.1711,80.0953,80.1237,21431.0
2023-06-08 13:55:00,84.59,84.7,84.56,84.7,23325.0,80.1142,80.2184,80.0858,80.2184,23325.0
2023-06-08 14:00:00,84.7,84.75,84.69,84.71,34790.0,80.2184,80.2658,80.209,80.2279,34790.0
2023-06-08 14:05:00,84.71,84.72,84.61,84.61,23742.0,80.2279,80.2374,80.1332,80.1332,23742.0
2023-06-08 14:10:00,84.61,84.69,84.61,84.69,32081.0,80.1332,80.209,80.1332,80.209,32081.0
2023-06-08 14:15:00,84.68,84.74,84.68,84.72,16976.0,80.1995,80.2563,80.1995,80.2374,16976.0
2023-06-08 14:20:00,84.72,84.72,84.65,84.69,34464.0,80.2374,80.2374,80.1711,80.209,34464.0
2023-06-08 14:25:00,84.7,84.77,84.67,84.77,21280.0,80.2184,80.2847,80.19,80.2847,21280.0
2023-06-08 14:30:00,84.77,84.82,84.72,84.75,35730.0,80.2847,80.3321,80.2374,80.2658,35730.0
2023-06-08 14:35:00,84.76,84.8,84.73,84.79,20172.0,80.2753,80.3131,80.2468,80.3037,20172.0
2023-06-08 14:40:00,84.79,84.84,84.79,84.82,17296.0,80.3037,80.351,80.3037,80.3321,17296.0
2023-06-08 14:45:00,84.82,84.85,84.76,84.78,24570.0,80.3321,80.3605,80.2753,80.2942,24570.0
2023-06-08 14:50:00,84.78,84.85,84.78,84.79,27278.0,80.2942,80.3605,80.2942,80.3037,27278.0
2023-06-08 14:55:00,84.78,84.81,84.74,84.77,31008.0,80.2942,80.3226,80.2563,80.2847,31008.0
2023-06-08 15:00:00,84.77,84.79,84.75,84.75,19516.0,80.2847,80.3037,80.2658,80.2658,19516.0
2023-06-08 15:05:00,84.75,84.8,84.73,84.77,32859.0,80.2658,80.3131,80.2468,80.2847,32859.0
2023-06-08 15:10:00,84.78,84.79,84.69,84.69,33757.0,80.2942,80.3037,80.209,80.209,33757.0
2023-06-08 15:15:00,84.7,84.73,84.64,84.67,49519.0,80.2184,80.2468,80.1616,80.19,49519.0
2023-06-08 15:20:00,84.67,84.72,84.64,84.7,45364.0,80.19,80.2374,80.1616,80.2184,45364.0
2023-06-08 15:25:00,84.7,84.71,84.66,84.68,38891.0,80.2184,80.2279,80.1805,80.1995,38891.0
2023-06-08 15:30:00,84.67,84.73,84.66,84.69,62842.0,80.19,80.2468,80.1805,80.209,62842.0
2023-06-08 15:35:00,84.69,84.71,84.65,84.66,61878.0,80.209,80.2279,80.1711,80.1805,61878.0
2023-06-08 15:40:00,84.66,84.77,84.65,84.76,87940.0,80.1805,80.2847,80.1711,80.2753,87940.0
2023-06-08 15:45:00,84.77,84.82,84.73,84.77,107585.0,80.2847,80.3321,80.2468,80.2847,107585.0
2023-06-08 15:50:00,84.77,84.83,84.77,84.78,197393.0,80.2847,80.3415,80.2847,80.2942,197393.0
2023-06-08 15:55:00,84.78,84.8,84.7,84.77,447293.0,80.2942,80.3131,80.2184,80.2847,447293.0
2023-06-09 09:30:00,84.88,84.88,84.51,84.62,90888.0,80.3889,80.3889,80.0385,80.1427,90888.0
2023-06-09 09:35:00,84.63,84.85,84.63,84.79,63866.0,80.1521,80.3605,80.1521,80.3037,63866.0
2023-06-09 09:40:00,84.8,84.93,84.6,84.61,60737.0,80.3131,80.4363,80.1237,80.1332,60737.0
2023-06-09 09:45:00,84.61,84.68,84.53,84.67,71291.0,80.1332,80.1995,80.0574,80.19,71291.0
2023-06-09 09:50:00,84.68,84.77,84.51,84.55,63179.0,80.1995,80.2847,80.0385,80.0764,63179.0
2023-06-09 09:55:00,84.56,84.66,84.53,84.59,47806.0,80.0858,80.1805,80.0574,80.1142,47806.0
2023-06-09 10:00:00,84.59,84.62,84.5,84.55,42597.0,80.1142,80.1427,80.029,80.0764,42597.0
2023-06-09 10:05:00,84.56,84.57,84.4,84.45,110378.0,80.0858,80.0953,79.9343,79.9817,110378.0
2023-06-09 10:10:00,84.45,84.54,84.45,84.49,50604.0,79.9817,80.0669,79.9817,80.0195,50604.0
2023-06-09 10:15:00,84.5,84.55,84.46,84.52,51323.0,80.029,80.0764,79.9911,80.048,51323.0
2023-06-09 10:20:00,84.51,84.55,84.46,84.52,52069.0,80.0385,80.0764,79.9911,80.048,52069.0
2023-06-09 10:25:00,84.51,84.65,84.5,84.64,39968.0,80.0385,80.1711,80.029,80.1616,39968.0
2023-06-09 10:30:00,84.65,84.74,84.64,84.69,108428.0,80.1711,80.2563,80.1616,80.209,108428.0
2023-06-09 10:35:00,84.7,84.74,84.67,84.71,81978.0,80.2184,80.2563,80.19,80.2279,81978.0
2023-06-09 10:40:00,84.7,84.71,84.6,84.65,112734.0,80.2184,80.2279,80.1237,80.1711,112734.0
2023-06-09 10:45:00,84.65,84.7,84.59,84.63,66656.0,80.1711,80.2184,80.1142,80.1521,66656.0
2023-06-09 10:50:00,84.63,84.65,84.53,84.63,52463.0,80.1521,80.1711,80.0574,80.1521,52463.0
2023-06-09 10:55:00,84.63,84.73,84.56,84.61,64212.0,80.1521,80.2468,80.0858,80.1332,64212.0
2023-06-09 11:00:00,84.62,84.7,84.61,84.63,51719.0,80.1427,80.2184,80.1332,80.1521,51719.0
2023-06-09 11:05:00,84.63,84.7,84.61,84.66,36409.0,80.1521,80.2184,80.1332,80.1805,36409.0
2023-06-09 11:10:00,84.66,84.66,84.56,84.56,30815.0,80.1805,80.1805,80.0858,80.0858,30815.0
2023-06-09 11:15:00,84.56,84.57,84.43,84.45,31999.0,80.0858,80.0953,79.9627,79.9817,31999.0
2023-06-09 11:20:00,84.45,84.53,84.41,84.41,42215.0,79.9817,80.0574,79.9438,79.9438,42215.0
2023-06-09 11:25:00,84.41,84.42,84.2,84.22,149106.0,79.9438,79.9532,79.7449,79.7638,149106.0
2023-06-09 11:30:00,84.22,84.23,84.11,84.2,133902.0,79.7638,79.7733,79.6596,79.7449,133902.0
2023-06-09 11:35:00,84.21,84.29,84.19,84.24,36400.0,79.7544,79.8301,79.7354,79.7828,36400.0
2023-06-09 11:40:00,84.25,84.35,84.25,84.34,23770.0,79.7922,79.8869,79.7922,79.8775,23770.0
2023-06-09 11:45:00,84.34,84.39,84.32,84.36,27957.0,79.8775,79.9248,79.8585,79.8964,27957.0
2023-06-09 11:50:00,84.37,84.4,84.31,84.32,29177.0,79.9059,79.9343,79.8491,79.8585,29177.0
2023-06-09 11:55:00,84.31,84.33,84.26,84.28,59866.0,79.8491,79.868,79.8017,79.8207,59866.0
2023-06-09 12:00:00,84.28,84.28,84.16,84.27,44745.0,79.8207,79.8207,79.707,79.8112,44745.0
2023-06-09 12:05:00,84.27,84.34,84.26,84.27,29198.0,79.8112,79.8775,79.8017,79.8112,29198.0
2023-06-09 12:10:00,84.28,84.38,84.27,84.38,32934.0,79.8207,79.9154,79.8112,79.9154,32934.0
2023-06-09 12:15:00,84.38,84.39,84.34,84.36,32013.0,79.9154,79.9248,79.8775,79.8964,32013.0
2023-06-09 12:20:00,84.36,84.37,84.3,84.32,23582.0,79.8964,79.9059,79.8396,79.8585,23582.0
2023-06-09 12:25:00,84.32,84.33,84.24,84.27,123557.0,79.8585,79.868,79.7828,79.8112,123557.0
2023-06-09 12:30:00,84.27,84.32,84.26,84.27,46247.0,79.8112,79.8585,79.8017,79.8112,46247.0
2023-06-09 12:35:00,84.27,84.27,84.18,84.19,33800.0,79.8112,79.8112,79.7259,79.7354,33800.0
2023-06-09 12:40:00,84.19,84.23,84.17,84.19,65447.0,79.7354,79.7733,79.7165,79.7354,65447.0
2023-06-09 12:45:00,84.19,84.22,84.15,84.17,29347.0,79.7354,79.7638,79.6975,79.7165,29347.0
2023-06-09 12:50:00,84.18,84.19,84.14,84.18,28228.0,79.7259,79.7354,79.6881,79.7259,28228.0
2023-06-09 12:55:00,84.18,84.26,84.15,84.26,28366.0,79.7259,79.8017,79.6975,79.8017,28366.0
2023-06-09 13:00:00,84.27,84.29,84.21,84.27,27356.0,79.8112,79.8301,79.7544,79.8112,27356.0
2023-06-09 13:05:00,84.27,84.31,84.26,84.27,39316.0,79.8112,79.8491,79.8017,79.8112,39316.0
2023-06-09 13:10:00,84.27,84.27,84.21,84.24,26817.0,79.8112,79.8112,79.7544,79.7828,26817.0
2023-06-09 13:15:00,84.24,84.24,84.18,84.2,31983.0,79.7828,79.7828,79.7259,79.7449,31983.0
2023-06-09 13:20:00,84.19,84.19,84.14,84.17,63756.0,79.7354,79.7354,79.6881,79.7165,63756.0
2023-06-09 13:25:00,84.17,84.2,84.11,84.16,74098.0,79.7165,79.7449,79.6596,79.707,74098.0
2023-06-09 13:30:00,84.16,84.2,84.14,84.15,34670.0,79.707,79.7449,79.6881,79.6975,34670.0
2023-06-09 13:35:00,84.16,84.2,84.14,84.18,24321.0,79.707,79.7449,79.6881,79.7259,24321.0
2023-06-09 13:40:00,84.18,84.18,84.05,84.06,27514.0,79.7259,79.7259,79.6028,79.6123,27514.0
2023-06-09 13:45:00,84.05,84.09,83.97,83.97,37257.0,79.6028,79.6407,79.5271,79.5271,37257.0
2023-06-09 13:50:00,83.97,84.01,83.91,84.0,26940.0,79.5271,79.5649,79.4702,79.5555,26940.0
2023-06-09 13:55:00,83.99,84.05,83.95,84.04,13566.0,79.546,79.6028,79.5081,79.5933,13566.0
2023-06-09 14:00:00,84.04,84.08,84.01,84.06,22746.0,79.5933,79.6312,79.5649,79.6123,22746.0
2023-06-09 14:05:00,84.06,84.16,84.06,84.14,30720.0,79.6123,79.707,79.6123,79.6881,30720.0
2023-06-09 14:10:00,84.14,84.15,84.08,84.11,27208.0,79.6881,79.6975,79.6312,79.6596,27208.0
2023-06-09 14:15:00,84.1,84.11,84.07,84.11,17420.0,79.6502,79.6596,79.6218,79.6596,17420.0
2023-06-09 14:20:00,84.11,84.18,84.11,84.18,16195.0,79.6596,79.7259,79.6596,79.7259,16195.0
2023-06-09 14:25:00,84.18,84.25,84.16,84.18,41303.0,79.7259,79.7922,79.707,79.7259,41303.0
2023-06-09 14:30:00,84.18,84.21,84.15,84.17,36135.0,79.7259,79.7544,79.6975,79.7165,36135.0
2023-06-09 14:35:00,84.17,84.18,84.06,84.06,21711.0,79.7165,79.7259,79.6123,79.6123,21711.0
2023-06-09 14:40:00,84.06,84.17,84.04,84.14,26317.0,79.6123,79.7165,79.5933,79.6881,26317.0
2023-06-09 14:45:00,84.14,84.2,84.14,84.17,22241.0,79.6881,79.7449,79.6881,79.7165,22241.0
2023-06-09 14:50:00,84.18,84.21,84.16,84.16,18561.0,79.7259,79.7544,79.707,79.707,18561.0
2023-06-09 14:55:00,84.16,84.27,84.16,84.27,39697.0,79.707,79.8112,79.707,79.8112,39697.0
2023-06-09 15:00:00,84.26,84.34,84.22,84.33,41718.0,79.8017,79.8775,79.7638,79.868,41718.0
2023-06-09 15:05:00,84.33,84.33,84.19,84.2,78466.0,79.868,79.868,79.7354,79.7449,78466.0
2023-06-09 15:10:00,84.2,84.25,84.16,84.25,44550.0,79.7449,79.7922,79.707,79.7922,44550.0
2023-06-09 15:15:00,84.25,84.3,84.22,84.27,68213.0,79.7922,79.8396,79.7638,79.8112,68213.0
2023-06-09 15:20:00,84.27,84.31,84.21,84.22,44021.0,79.8112,79.8491,79.7544,79.7638,44021.0
2023-06-09 15:25:00,84.22,84.24,84.18,84.2,60900.0,79.7638,79.7828,79.7259,79.7449,60900.0
2023-06-09 15:30:00,84.19,84.28,84.16,84.23,215829.0,79.7354,79.8207,79.707,79.7733,215829.0
2023-06-09 15:35:00,84.23,84.25,84.09,84.17,135277.0,79.7733,79.7922,79.6407,79.7165,135277.0
2023-06-09 15:40:00,84.17,84.22,84.14,84.2,102065.0,79.7165,79.7638,79.6881,79.7449,102065.0
2023-06-09 15:45:00,84.2,84.31,84.19,84.27,175451.0,79.7449,79.8491,79.7354,79.8112,175451.0
2023-06-09 15:50:00,84.27,84.33,84.24,84.31,436032.0,79.8112,79.868,79.7828,79.8491,436032.0
2023-06-09 15:55:00,84.3,84.32,84.25,84.27,320496.0,79.8396,79.8585,79.7922,79.8112,320496.0
2023-06-12 09:30:00,84.68,84.7,84.06,84.14,70363.0,80.1995,80.2184,79.6123,79.6881,70363.0
2023-06-12 09:35:00,84.13,84.14,83.86,84.03,58739.0,79.6786,79.6881,79.4229,79.5839,58739.0
2023-06-12 09:40:00,84.04,84.18,84.0,84.04,85435.0,79.5933,79.7259,79.5555,79.5933,85435.0
2023-06-12 09:45:00,84.05,84.07,83.78,83.9,58955.0,79.6028,79.6218,79.3471,79.4608,58955.0
2023-06-12 09:50:00,83.9,84.19,83.9,84.15,62144.0,79.4608,79.7354,79.4608,79.6975,62144.0
2023-06-12 09:55:00,84.17,84.18,83.97,84.02,36804.0,79.7165,79.7259,79.5271,79.5744,36804.0
2023-06-12 10:00:00,84.03,84.14,84.02,84.13,40446.0,79.5839,79.6881,79.5744,79.6786,40446.0
2023-06-12 10:05:00,84.14,84.26,84.12,84.14,43459.0,79.6881,79.8017,79.6691,79.6881,43459.0
2023-06-12 10:10:00,84.16,84.21,84.05,84.08,27631.0,79.707,79.7544,79.6028,79.6312,27631.0
2023-06-12 10:15:00,84.09,84.14,84.03,84.12,30090.0,79.6407,79.6881,79.5839,79.6691,30090.0
2023-06-12 10:20:00,84.11,84.13,83.91,83.94,31906.0,79.6596,79.6786,79.4702,79.4986,31906.0
2023-06-12 10:25:00,83.94,83.97,83.85,83.95,58778.0,79.4986,79.5271,79.4134,79.5081,58778.0
2023-06-12 10:30:00,83.96,84.0,83.91,83.91,44960.0,79.5176,79.5555,79.4702,79.4702,44960.0
2023-06-12 10:35:00,83.9,83.92,83.7,83.71,53006.0,79.4608,79.4797,79.2713,79.2808,53006.0
2023-06-12 10:40:00,83.72,83.78,83.68,83.71,51540.0,79.2903,79.3471,79.2524,79.2808,51540.0
2023-06-12 10:45:00,83.7,83.73,83.65,83.7,51703.0,79.2713,79.2998,79.224,79.2713,51703.0
2023-06-12 10:50:00,83.71,83.77,83.54,83.57,72970.0,79.2808,79.3376,79.1198,79.1482,72970.0
2023-06-12 10:55:00,83.58,83.77,83.56,83.75,60837.0,79.1577,79.3376,79.1387,79.3187,60837.0
2023-06-12 11:00:00,83.75,83.89,83.74,83.82,82924.0,79.3187,79.4513,79.3092,79.385,82924.0
2023-06-12 11:05:00,83.83,83.92,83.81,83.91,49822.0,79.3945,79.4797,79.3755,79.4702,49822.0
2023-06-12 11:10:00,83.91,84.0,83.89,84.0,25359.0,79.4702,79.5555,79.4513,79.5555,25359.0
2023-06-12 11:15:00,84.0,84.0,83.92,83.95,34292.0,79.5555,79.5555,79.4797,79.5081,34292.0
2023-06-12 11:20:00,83.95,83.95,83.86,83.9,84326.0,79.5081,79.5081,79.4229,79.4608,84326.0
2023-06-12 11:25:00,83.9,84.02,83.87,84.01,35920.0,79.4608,79.5744,79.4323,79.5649,35920.0
2023-06-12 11:30:00,84.02,84.09,84.0,84.04,68229.0,79.5744,79.6407,79.5555,79.5933,68229.0
2023-06-12 11:35:00,84.04,84.04,83.9,83.96,64509.0,79.5933,79.5933,79.4608,79.5176,64509.0
2023-06-12 11:40:00,83.96,84.02,83.94,84.02,33639.0,79.5176,79.5744,79.4986,79.5744,33639.0
2023-06-12 11:45:00,84.01,84.02,83.88,83.9,32440.0,79.5649,79.5744,79.4418,79.4608,32440.0
2023-06-12 11:50:00,83.91,83.92,83.77,83.77,23666.0,79.4702,79.4797,79.3376,79.3376,23666.0
2023-06-12 11:55:00,83.77,83.8,83.76,83.78,18309.0,79.3376,79.366,79.3282,79.3471,18309.0
2023-06-12 12:00:00,83.78,83.81,83.75,83.78,27213.0,79.3471,79.3755,79.3187,79.3471,27213.0
2023-06-12 12:05:00,83.78,83.81,83.74,83.76,28822.0,79.3471,79.3755,79.3092,79.3282,28822.0
2023-06-12 12:10:00,83.76,83.82,83.71,83.8,42608.0,79.3282,79.385,79.2808,79.366,42608.0
2023-06-12 12:15:00,83.79,83.85,83.77,83.84,30507.0,79.3566,79.4134,79.3376,79.4039,30507.0
2023-06-12 12:20:00,83.84,83.85,83.78,83.84,44988.0,79.4039,79.4134,79.3471,79.4039,44988.0
2023-06-12 12:25:00,83.85,83.87,83.82,83.83,15790.0,79.4134,79.4323,79.385,79.3945,15790.0
2023-06-12 12:30:00,83.82,83.89,83.81,83.87,18025.0,79.385,79.4513,79.3755,79.4323,18025.0
2023-06-12 12:35:00,83.87,83.96,83.87,83.92,17462.0,79.4323,79.5176,79.4323,79.4797,17462.0
2023-06-12 12:40:00,83.93,83.97,83.91,83.94,32472.0,79.4892,79.5271,79.4702,79.4986,32472.0
2023-06-12 12:45:00,83.95,84.03,83.93,84.03,28015.0,79.5081,79.5839,79.4892,79.5839,28015.0
2023-06-12 12:50:00,84.03,84.03,83.98,84.0,24135.0,79.5839,79.5839,79.5365,79.5555,24135.0
2023-06-12 12:55:00,83.99,84.05,83.99,84.01,24583.0,79.546,79.6028,79.546,79.5649,24583.0
2023-06-12 13:00:00,84.01,84.04,83.93,83.93,36031.0,79.5649,79.5933,79.4892,79.4892,36031.0
2023-06-12 13:05:00,83.94,83.95,83.78,83.83,84647.0,79.4986,79.5081,79.3471,79.3945,84647.0
2023-06-12 13:10:00,83.82,83.84,83.79,83.8,16519.0,79.385,79.4039,79.3566,79.366,16519.0
2023-06-12 13:15:00,83.8,83.84,83.79,83.81,19255.0,79.366,79.4039,79.3566,79.3755,19255.0
2023-06-12 13:20:00,83.81,83.84,83.79,83.79,22114.0,79.3755,79.4039,79.3566,79.3566,22114.0
2023-06-12 13:25:00,83.79,83.79,83.69,83.72,72081.0,79.3566,79.3566,79.2619,79.2903,72081.0
2023-06-12 13:30:00,83.73,83.79,83.7,83.73,23929.0,79.2998,79.3566,79.2713,79.2998,23929.0
2023-06-12 13:35:00,83.73,83.77,83.71,83.76,20641.0,79.2998,79.3376,79.2808,79.3282,20641.0
2023-06-12 13:40:00,83.76,83.77,83.71,83.74,18842.0,79.3282,79.3376,79.2808,79.3092,18842.0
2023-06-12 13:45:00,83.73,83.77,83.71,83.73,19478.0,79.2998,79.3376,79.2808,79.2998,19478.0
2023-06-12 13:50:00,83.73,83.76,83.71,83.75,25852.0,79.2998,79.3282,79.2808,79.3187,25852.0
2023-06-12 13:55:00,83.75,83.84,83.73,83.82,34279.0,79.3187,79.4039,79.2998,79.385,34279.0
2023-06-12 14:00:00,83.82,83.88,83.75,83.75,65454.0,79.385,79.4418,79.3187,79.3187,65454.0
2023-06-12 14:05:00,83.74,83.79,83.72,83.79,21835.0,79.3092,79.3566,79.2903,79.3566,21835.0
2023-06-12 14:10:00,83.78,83.86,83.76,83.83,32293.0,79.3471,79.4229,79.3282,79.3945,32293.0
2023-06-12 14:15:00,83.83,83.87,83.82,83.83,19073.0,79.3945,79.4323,79.385,79.3945,19073.0
2023-06-12 14:20:00,83.83,83.84,83.75,83.78,25762.0,79.3945,79.4039,79.3187,79.3471,25762.0
2023-06-12 14:25:00,83.78,83.82,83.76,83.79,27214.0,79.3471,79.385,79.3282,79.3566,27214.0
2023-06-12 14:30:00,83.78,83.89,83.78,83.87,20398.0,79.3471,79.4513,79.3471,79.4323,20398.0
2023-06-12 14:35:00,83.87,83.9,83.84,83.84,44339.0,79.4323,79.4608,79.4039,79.4039,44339.0
2023-06-12 14:40:00,83.84,83.95,83.84,83.95,26066.0,79.4039,79.5081,79.4039,79.5081,26066.0
2023-06-12 14:45:00,83.95,84.02,83.92,84.02,37017.0,79.5081,79.5744,79.4797,79.5744,37017.0
2023-06-12 14:50:00,84.01,84.06,83.98,84.04,30963.0,79.5649,79.6123,79.5365,79.5933,30963.0
2023-06-12 14:55:00,84.04,84.05,83.98,84.03,31298.0,79.5933,79.6028,79.5365,79.5839,31298.0
2023-06-12 15:00:00,84.04,84.1,84.02,84.06,51358.0,79.5933,79.6502,79.5744,79.6123,51358.0
2023-06-12 15:05:00,84.06,84.11,84.01,84.09,45936.0,79.6123,79.6596,79.5649,79.6407,45936.0
2023-06-12 15:10:00,84.1,84.19,84.07,84.19,76511.0,79.6502,79.7354,79.6218,79.7354,76511.0
2023-06-12 15:15:00,84.19,84.28,84.17,84.17,69456.0,79.7354,79.8207,79.7165,79.7165,69456.0
2023-06-12 15:20:00,84.17,84.25,84.14,84.25,44563.0,79.7165,79.7922,79.6881,79.7922,44563.0
2023-06-12 15:25:00,84.27,84.29,84.23,84.28,35070.0,79.8112,79.8301,79.7733,79.8207,35070.0
2023-06-12 15:30:00,84.28,84.33,84.23,84.28,64535.0,79.8207,79.868,79.7733,79.8207,64535.0
2023-06-12 15:35:00,84.28,84.31,84.23,84.31,46674.0,79.8207,79.8491,79.7733,79.8491,46674.0
2023-06-12 15:40:00,84.31,84.34,84.28,84.32,60478.0,79.8491,79.8775,79.8207,79.8585,60478.0
2023-06-12 15:45:00,84.32,84.38,84.27,84.31,111728.0,79.8585,79.9154,79.8112,79.8491,111728.0
2023-06-12 15:50:00,84.31,84.38,84.28,84.33,328831.0,79.8491,79.9154,79.8207,79.868,328831.0
2023-06-12 15:55:00,84.34,84.38,84.26,84.34,609145.0,79.8775,79.9154,79.8017,79.8775,609145.0
2023-06-13 09:30:00,84.4,84.4,84.04,84.23,141026.0,79.9343,79.9343,79.5933,79.7733,141026.0
2023-06-13 09:35:00,84.25,84.44,84.14,84.44,100664.0,79.7922,79.9722,79.6881,79.9722,100664.0
2023-06-13 09:40:00,84.42,84.78,84.4,84.72,118774.0,79.9532,80.2942,79.9343,80.2374,118774.0
2023-06-13 09:45:00,84.73,84.86,84.59,84.69,191977.0,80.2468,80.37,80.1142,80.209,191977.0
2023-06-13 09:50:00,84.69,84.72,84.53,84.56,71875.0,80.209,80.2374,80.0574,80.0858,71875.0
2023-06-13 09:55:00,84.55,84.69,84.51,84.61,56335.0,80.0764,80.209,80.0385,80.1332,56335.0
2023-06-13 10:00:00,84.61,84.8,84.61,84.79,43043.0,80.1332,80.3131,80.1332,80.3037,43043.0
2023-06-13 10:05:00,84.79,84.93,84.78,84.9,29405.0,80.3037,80.4363,80.2942,80.4078,29405.0
2023-06-13 10:10:00,84.89,84.92,84.68,84.79,43767.0,80.3984,80.4268,80.1995,80.3037,43767.0
2023-06-13 10:15:00,84.8,84.8,84.56,84.67,43082.0,80.3131,80.3131,80.0858,80.19,43082.0
2023-06-13 10:20:00,84.69,84.83,84.69,84.8,34409.0,80.209,80.3415,80.209,80.3131,34409.0
2023-06-13 10:25:00,84.79,84.92,84.77,84.91,40581.0,80.3037,80.4268,80.2847,80.4173,40581.0
2023-06-13 10:30:00,84.9,84.95,84.77,84.86,27311.0,80.4078,80.4552,80.2847,80.37,27311.0
2023-06-13 10:35:00,84.86,84.94,84.83,84.86,39861.0,80.37,80.4457,80.3415,80.37,39861.0
2023-06-13 10:40:00,84.86,84.9,84.76,84.86,50819.0,80.37,80.4078,80.2753,80.37,50819.0
2023-06-13 10:45:00,84.86,84.94,84.84,84.92,30536.0,80.37,80.4457,80.351,80.4268,30536.0
2023-06-13 10:50:00,84.92,84.94,84.83,84.84,18209.0,80.4268,80.4457,80.3415,80.351,18209.0
2023-06-13 10:55:00,84.84,84.97,84.84,84.89,91557.0,80.351,80.4741,80.351,80.3984,91557.0
2023-06-13 11:00:00,84.89,84.91,84.8,84.81,22457.0,80.3984,80.4173,80.3131,80.3226,22457.0
2023-06-13 11:05:00,84.8,84.83,84.7,84.72,36164.0,80.3131,80.3415,80.2184,80.2374,36164.0
2023-06-13 11:10:00,84.72,84.87,84.7,84.81,25893.0,80.2374,80.3794,80.2184,80.3226,25893.0
2023-06-13 11:15:00,84.81,84.9,84.78,84.8,44863.0,80.3226,80.4078,80.2942,80.3131,44863.0
2023-06-13 11:20:00,84.8,84.92,84.8,84.86,35830.0,80.3131,80.4268,80.3131,80.37,35830.0
2023-06-13 11:25:00,84.86,84.87,84.81,84.81,17743.0,80.37,80.3794,80.3226,80.3226,17743.0
2023-06-13 11:30:00,84.81,84.86,84.72,84.76,29713.0,80.3226,80.37,80.2374,80.2753,29713.0
2023-06-13 11:35:00,84.76,84.79,84.68,84.69,22320.0,80.2753,80.3037,80.1995,80.209,22320.0
2023-06-13 11:40:00,84.69,84.81,84.67,84.77,26327.0,80.209,80.3226,80.19,80.2847,26327.0
2023-06-13 11:45:00,84.77,84.79,84.71,84.72,22457.0,80.2847,80.3037,80.2279,80.2374,22457.0
2023-06-13 11:50:00,84.72,84.78,84.7,84.72,31997.0,80.2374,80.2942,80.2184,80.2374,31997.0
2023-06-13 11:55:00,84.71,84.72,84.61,84.61,33510.0,80.2279,80.2374,80.1332,80.1332,33510.0
2023-06-13 12:00:00,84.6,84.63,84.55,84.58,39524.0,80.1237,80.1521,80.0764,80.1048,39524.0
2023-06-13 12:05:00,84.58,84.61,84.53,84.58,20096.0,80.1048,80.1332,80.0574,80.1048,20096.0
2023-06-13 12:10:00,84.58,84.61,84.5,84.51,17130.0,80.1048,80.1332,80.029,80.0385,17130.0
2023-06-13 12:15:00,84.5,84.6,84.48,84.6,24041.0,80.029,80.1237,80.0101,80.1237,24041.0
2023-06-13 12:20:00,84.6,84.69,84.6,84.63,21974.0,80.1237,80.209,80.1237,80.1521,21974.0
2023-06-13 12:25:00,84.64,84.66,84.59,84.65,13542.0,80.1616,80.1805,80.1142,80.1711,13542.0
2023-06-13 12:30:00,84.66,84.69,84.64,84.65,29160.0,80.1805,80.209,80.1616,80.1711,29160.0
2023-06-13 12:35:00,84.66,84.74,84.63,84.71,30203.0,80.1805,80.2563,80.1521,80.2279,30203.0
2023-06-13 12:40:00,84.72,84.79,84.72,84.76,15642.0,80.2374,80.3037,80.2374,80.2753,15642.0
2023-06-13 12:45:00,84.75,84.78,84.72,84.73,35255.0,80.2658,80.2942,80.2374,80.2468,35255.0
2023-06-13 12:50:00,84.73,84.75,84.7,84.73,25698.0,80.2468,80.2658,80.2184,80.2468,25698.0
2023-06-13 12:55:00,84.75,84.81,84.72,84.76,98937.0,80.2658,80.3226,80.2374,80.2753,98937.0
2023-06-13 13:00:00,84.77,84.84,84.74,84.81,53286.0,80.2847,80.351,80.2563,80.3226,53286.0
2023-06-13 13:05:00,84.82,84.86,84.74,84.77,29721.0,80.3321,80.37,80.2563,80.2847,29721.0
2023-06-13 13:10:00,84.77,84.78,84.74,84.74,23441.0,80.2847,80.2942,80.2563,80.2563,23441.0
2023-06-13 13:15:00,84.76,84.84,84.74,84.84,21871.0,80.2753,80.351,80.2563,80.351,21871.0
2023-06-13 13:20:00,84.84,84.85,84.81,84.84,22670.0,80.351,80.3605,80.3226,80.351,22670.0
2023-06-13 13:25:00,84.84,84.91,84.81,84.88,24989.0,80.351,80.4173,80.3226,80.3889,24989.0
2023-06-13 13:30:00,84.88,84.94,84.88,84.9,20715.0,80.3889,80.4457,80.3889,80.4078,20715.0
2023-06-13 13:35:00,84.9,84.92,84.81,84.84,34961.0,80.4078,80.4268,80.3226,80.351,34961.0
2023-06-13 13:40:00,84.83,84.95,84.83,84.92,25254.0,80.3415,80.4552,80.3415,80.4268,25254.0
2023-06-13 13:45:00,84.92,84.97,84.91,84.95,15816.0,80.4268,80.4741,80.4173,80.4552,15816.0
2023-06-13 13:50:00,84.95,84.95,84.89,84.92,35464.0,80.4552,80.4552,80.3984,80.4268,35464.0
2023-06-13 13:55:00,84.93,84.97,84.87,84.93,40518.0,80.4363,80.4741,80.3794,80.4363,40518.0
2023-06-13 14:00:00,84.93,85.02,84.9,84.99,86610.0,80.4363,80.5215,80.4078,80.4931,86610.0
2023-06-13 14:05:00,84.98,85.02,84.9,84.9,34220.0,80.4836,80.5215,80.4078,80.4078,34220.0
2023-06-13 14:10:00,84.9,84.94,84.83,84.92,51440.0,80.4078,80.4457,80.3415,80.4268,51440.0
2023-06-13 14:15:00,84.93,84.95,84.9,84.95,30332.0,80.4363,80.4552,80.4078,80.4552,30332.0
2023-06-13 14:20:00,84.95,85.05,84.95,85.05,23409.0,80.4552,80.5499,80.4552,80.5499,23409.0
2023-06-13 14:25:00,85.05,85.08,84.95,85.0,57568.0,80.5499,80.5783,80.4552,80.5026,57568.0
2023-06-13 14:30:00,85.0,85.0,84.81,84.84,112232.0,80.5026,80.5026,80.3226,80.351,112232.0
2023-06-13 14:35:00,84.84,84.88,84.7,84.86,73044.0,80.351,80.3889,80.2184,80.37,73044.0
2023-06-13 14:40:00,84.86,84.86,84.76,84.8,64665.0,80.37,80.37,80.2753,80.3131,64665.0
2023-06-13 14:45:00,84.79,84.92,84.75,84.86,37767.0,80.3037,80.4268,80.2658,80.37,37767.0
2023-06-13 14:50:00,84.86,84.92,84.85,84.86,23640.0,80.37,80.4268,80.3605,80.37,23640.0
2023-06-13 14:55:00,84.86,84.97,84.85,84.91,36382.0,80.37,80.4741,80.3605,80.4173,36382.0
2023-06-13 15:00:00,84.91,84.98,84.9,84.97,77045.0,80.4173,80.4836,80.4078,80.4741,77045.0
2023-06-13 15:05:00,84.97,85.03,84.95,85.0,55110.0,80.4741,80.531,80.4552,80.5026,55110.0
2023-06-13 15:10:00,85.0,85.0,84.93,84.98,91525.0,80.5026,80.5026,80.4363,80.4836,91525.0
2023-06-13 15:15:00,84.98,84.98,84.89,84.9,136859.0,80.4836,80.4836,80.3984,80.4078,136859.0
2023-06-13 15:20:00,84.9,84.98,84.87,84.88,115639.0,80.4078,80.4836,80.3794,80.3889,115639.0
2023-06-13 15:25:00,84.88,84.96,84.87,84.92,69318.0,80.3889,80.4647,80.3794,80.4268,69318.0
2023-06-13 15:30:00,84.92,84.95,84.89,84.89,126264.0,80.4268,80.4552,80.3984,80.3984,126264.0
2023-06-13 15:35:00,84.9,84.92,84.86,84.9,76788.0,80.4078,80.4268,80.37,80.4078,76788.0
2023-06-13 15:40:00,84.9,84.97,84.9,84.92,140260.0,80.4078,80.4741,80.4078,80.4268,140260.0
2023-06-13 15:45:00,84.92,84.93,84.87,84.91,153260.0,80.4268,80.4363,80.3794,80.4173,153260.0
2023-06-13 15:50:00,84.9,85.02,84.88,85.0,280977.0,80.4078,80.5215,80.3889,80.5026,280977.0
2023-06-13 15:55:00,85.01,85.01,84.91,84.97,467487.0,80.512,80.512,80.4173,80.4741,467487.0
2023-06-14 09:30:00,85.32,85.56,85.12,85.52,88000.0,80.8056,81.0329,80.6162,80.995,88000.0
2023-06-14 09:35:00,85.52,85.85,85.51,85.73,269408.0,80.995,81.3076,80.9856,81.1939,269408.0
2023-06-14 09:40:00,85.73,85.75,85.37,85.52,78377.0,81.1939,81.2129,80.853,80.995,78377.0
2023-06-14 09:45:00,85.54,85.58,85.44,85.45,41763.0,81.014,81.0519,80.9193,80.9287,41763.0
2023-06-14 09:50:00,85.45,85.55,85.34,85.35,43138.0,80.9287,81.0235,80.8246,80.834,43138.0
2023-06-14 09:55:00,85.35,85.45,85.31,85.45,53529.0,80.834,80.9287,80.7962,80.9287,53529.0
2023-06-14 10:00:00,85.46,85.48,85.36,85.42,58658.0,80.9382,80.9572,80.8435,80.9003,58658.0
2023-06-14 10:05:00,85.42,85.61,85.42,85.6,33042.0,80.9003,81.0803,80.9003,81.0708,33042.0
2023-06-14 10:10:00,85.61,85.61,85.5,85.54,40511.0,81.0803,81.0803,80.9761,81.014,40511.0
2023-06-14 10:15:00,85.54,85.55,85.46,85.5,50877.0,81.014,81.0235,80.9382,80.9761,50877.0
2023-06-14 10:20:00,85.51,85.54,85.46,85.48,87274.0,80.9856,81.014,80.9382,80.9572,87274.0
2023-06-14 10:25:00,85.48,85.51,85.42,85.49,81121.0,80.9572,80.9856,80.9003,80.9666,81121.0
2023-06-14 10:30:00,85.5,85.64,85.49,85.61,38802.0,80.9761,81.1087,80.9666,81.0803,38802.0
2023-06-14 10:35:00,85.63,85.7,85.59,85.67,27444.0,81.0992,81.1655,81.0613,81.1371,27444.0
2023-06-14 10:40:00,85.67,85.74,85.57,85.57,37532.0,81.1371,81.2034,81.0424,81.0424,37532.0
2023-06-14 10:45:00,85.57,85.68,85.57,85.66,25547.0,81.0424,81.1466,81.0424,81.1276,25547.0
2023-06-14 10:50:00,85.66,85.76,85.63,85.71,78422.0,81.1276,81.2223,81.0992,81.175,78422.0
2023-06-14 10:55:00,85.72,85.79,85.7,85.76,45189.0,81.1845,81.2508,81.1655,81.2223,45189.0
2023-06-14 11:00:00,85.77,85.92,85.76,85.9,51752.0,81.2318,81.3739,81.2223,81.3549,51752.0
2023-06-14 11:05:00,85.89,85.91,85.67,85.69,33102.0,81.3455,81.3644,81.1371,81.156,33102.0
2023-06-14 11:10:00,85.69,85.77,85.66,85.71,78870.0,81.156,81.2318,81.1276,81.175,78870.0
2023-06-14 11:15:00,85.71,85.76,85.67,85.75,114481.0,81.175,81.2223,81.1371,81.2129,114481.0
2023-06-14 11:20:00,85.76,85.84,85.76,85.83,23077.0,81.2223,81.2981,81.2223,81.2886,23077.0
2023-06-14 11:25:00,85.83,85.85,85.68,85.71,27684.0,81.2886,81.3076,81.1466,81.175,27684.0
2023-06-14 11:30:00,85.71,85.73,85.66,85.66,25155.0,81.175,81.1939,81.1276,81.1276,25155.0
2023-06-14 11:35:00,85.66,85.73,85.66,85.67,29649.0,81.1276,81.1939,81.1276,81.1371,29649.0
2023-06-14 11:40:00,85.67,85.73,85.65,85.7,21856.0,81.1371,81.1939,81.1182,81.1655,21856.0
2023-06-14 11:45:00,85.7,85.72,85.67,85.67,26791.0,81.1655,81.1845,81.1371,81.1371,26791.0
2023-06-14 11:50:00,85.67,85.67,85.61,85.63,25676.0,81.1371,81.1371,81.0803,81.0992,25676.0
2023-06-14 11:55:00,85.62,85.63,85.57,85.61,21578.0,81.0897,81.0992,81.0424,81.0803,21578.0
2023-06-14 12:00:00,85.61,85.62,85.53,85.53,30866.0,81.0803,81.0897,81.0045,81.0045,30866.0
2023-06-14 12:05:00,85.54,85.61,85.5,85.55,23773.0,81.014,81.0803,80.9761,81.0235,23773.0
2023-06-14 12:10:00,85.55,85.57,85.52,85.53,25318.0,81.0235,81.0424,80.995,81.0045,25318.0
2023-06-14 12:15:00,85.53,85.67,85.52,85.66,59729.0,81.0045,81.1371,80.995,81.1276,59729.0
2023-06-14 12:20:00,85.65,85.67,85.57,85.58,74737.0,81.1182,81.1371,81.0424,81.0519,74737.0
2023-06-14 12:25:00,85.59,85.65,85.57,85.64,24906.0,81.0613,81.1182,81.0424,81.1087,24906.0
2023-06-14 12:30:00,85.64,85.65,85.6,85.6,20713.0,81.1087,81.1182,81.0708,81.0708,20713.0
2023-06-14 12:35:00,85.6,85.6,85.55,85.58,21866.0,81.0708,81.0708,81.0235,81.0519,21866.0
2023-06-14 12:40:00,85.58,85.67,85.57,85.67,11066.0,81.0519,81.1371,81.0424,81.1371,11066.0
2023-06-14 12:45:00,85.67,85.68,85.61,85.63,26558.0,81.1371,81.1466,81.0803,81.0992,26558.0
2023-06-14 12:50:00,85.62,85.65,85.59,85.61,18336.0,81.0897,81.1182,81.0613,81.0803,18336.0
2023-06-14 12:55:00,85.61,85.64,85.56,85.62,30851.0,81.0803,81.1087,81.0329,81.0897,30851.0
2023-06-14 13:00:00,85.62,85.62,85.59,85.62,22665.0,81.0897,81.0897,81.0613,81.0897,22665.0
2023-06-14 13:05:00,85.61,85.63,85.56,85.59,100626.0,81.0803,81.0992,81.0329,81.0613,100626.0
2023-06-14 13:10:00,85.6,85.62,85.53,85.6,122885.0,81.0708,81.0897,81.0045,81.0708,122885.0
2023-06-14 13:15:00,85.59,85.59,85.5,85.53,27092.0,81.0613,81.0613,80.9761,81.0045,27092.0
2023-06-14 13:20:00,85.52,85.58,85.49,85.58,30717.0,80.995,81.0519,80.9666,81.0519,30717.0
2023-06-14 13:25:00,85.58,85.59,85.52,85.54,21352.0,81.0519,81.0613,80.995,81.014,21352.0
2023-06-14 13:30:00,85.54,85.56,85.49,85.55,32800.0,81.014,81.0329,80.9666,81.0235,32800.0
2023-06-14 13:35:00,85.55,85.56,85.49,85.55,42509.0,81.0235,81.0329,80.9666,81.0235,42509.0
2023-06-14 13:40:00,85.56,85.56,85.48,85.49,49120.0,81.0329,81.0329,80.9572,80.9666,49120.0
2023-06-14 13:45:00,85.49,85.55,85.47,85.55,43139.0,80.9666,81.0235,80.9477,81.0235,43139.0
2023-06-14 13:50:00,85.55,85.6,85.52,85.58,45669.0,81.0235,81.0708,80.995,81.0519,45669.0
2023-06-14 13:55:00,85.57,85.6,85.52,85.52,30192.0,81.0424,81.0708,80.995,80.995,30192.0
2023-06-14 14:00:00,85.5,85.5,85.05,85.17,213803.0,80.9761,80.9761,80.5499,80.6636,213803.0
2023-06-14 14:05:00,85.16,85.17,84.84,85.0,140486.0,80.6541,80.6636,80.351,80.5026,140486.0
2023-06-14 14:10:00,84.99,85.12,84.82,84.94,191359.0,80.4931,80.6162,80.3321,80.4457,191359.0
2023-06-14 14:15:00,84.91,84.98,84.78,84.86,60484.0,80.4173,80.4836,80.2942,80.37,60484.0
2023-06-14 14:20:00,84.84,84.91,84.71,84.74,77206.0,80.351,80.4173,80.2279,80.2563,77206.0
2023-06-14 14:25:00,84.73,84.85,84.66,84.84,54826.0,80.2468,80.3605,80.1805,80.351,54826.0
2023-06-14 14:30:00,84.84,85.01,84.71,84.9,131890.0,80.351,80.512,80.2279,80.4078,131890.0
2023-06-14 14:35:00,84.9,85.15,84.88,84.97,183254.0,80.4078,80.6446,80.3889,80.4741,183254.0
2023-06-14 14:40:00,84.97,85.28,84.96,85.23,86742.0,80.4741,80.7677,80.4647,80.7204,86742.0
2023-06-14 14:45:00,85.23,85.32,85.1,85.32,84966.0,80.7204,80.8056,80.5973,80.8056,84966.0
2023-06-14 14:50:00,85.32,85.36,85.03,85.18,91616.0,80.8056,80.8435,80.531,80.673,91616.0
2023-06-14 14:55:00,85.18,85.34,85.14,85.28,90303.0,80.673,80.8246,80.6351,80.7677,90303.0
2023-06-14 15:00:00,85.29,85.5,85.27,85.44,170410.0,80.7772,80.9761,80.7583,80.9193,170410.0
2023-06-14 15:05:00,85.44,85.68,85.43,85.64,135393.0,80.9193,81.1466,80.9098,81.1087,135393.0
2023-06-14 15:10:00,85.65,85.66,85.44,85.44,104910.0,81.1182,81.1276,80.9193,80.9193,104910.0
2023-06-14 15:15:00,85.44,85.46,85.24,85.39,193282.0,80.9193,80.9382,80.7299,80.8719,193282.0
2023-06-14 15:20:00,85.39,85.61,85.35,85.52,60413.0,80.8719,81.0803,80.834,80.995,60413.0
2023-06-14 15:25:00,85.52,85.64,85.46,85.49,93019.0,80.995,81.1087,80.9382,80.9666,93019.0
2023-06-14 15:30:00,85.49,85.57,85.39,85.52,75805.0,80.9666,81.0424,80.8719,80.995,75805.0
2023-06-14 15:35:00,85.51,85.63,85.51,85.6,128969.0,80.9856,81.0992,80.9856,81.0708,128969.0
2023-06-14 15:40:00,85.61,85.65,85.45,85.48,91232.0,81.0803,81.1182,80.9287,80.9572,91232.0
2023-06-14 15:45:00,85.48,85.51,85.23,85.26,209012.0,80.9572,80.9856,80.7204,80.7488,209012.0
2023-06-14 15:50:00,85.25,85.28,85.11,85.22,273980.0,80.7393,80.7677,80.6067,80.7109,273980.0
2023-06-14 15:55:00,85.22,85.4,85.21,85.38,568842.0,80.7109,80.8814,80.7014,80.8624,568842.0
2023-06-15 09:30:00,85.01,85.18,84.83,84.9,123524.0,80.512,80.673,80.3415,80.4078,123524.0
2023-06-15 09:35:00,84.89,84.89,84.73,84.8,150003.0,80.3984,80.3984,80.2468,80.3131,150003.0
2023-06-15 09:40:00,84.79,84.88,84.6,84.61,81045.0,80.3037,80.3889,80.1237,80.1332,81045.0
2023-06-15 09:45:00,84.63,84.91,84.55,84.91,129692.0,80.1521,80.4173,80.0764,80.4173,129692.0
2023-06-15 09:50:00,84.92,85.13,84.91,85.03,144025.0,80.4268,80.6257,80.4173,80.531,144025.0
2023-06-15 09:55:00,85.04,85.23,84.99,85.19,93577.0,80.5404,80.7204,80.4931,80.6825,93577.0
2023-06-15 10:00:00,85.2,85.4,85.2,85.3,104707.0,80.692,80.8814,80.692,80.7867,104707.0
2023-06-15 10:05:00,85.31,85.32,85.15,85.18,130698.0,80.7962,80.8056,80.6446,80.673,130698.0
2023-06-15 10:10:00,85.19,85.27,85.12,85.17,49912.0,80.6825,80.7583,80.6162,80.6636,49912.0
2023-06-15 10:15:00,85.16,85.24,85.13,85.23,36203.0,80.6541,80.7299,80.6257,80.7204,36203.0
2023-06-15 10:20:00,85.23,85.31,85.15,85.22,64968.0,80.7204,80.7962,80.6446,80.7109,64968.0
2023-06-15 10:25:00,85.22,85.33,85.22,85.29,64372.0,80.7109,80.8151,80.7109,80.7772,64372.0
2023-06-15 10:30:00,85.3,85.31,85.11,85.18,88151.0,80.7867,80.7962,80.6067,80.673,88151.0
2023-06-15 10:35:00,85.17,85.19,84.97,85.01,64581.0,80.6636,80.6825,80.4741,80.512,64581.0
2023-06-15 10:40:00,85.01,85.16,84.98,85.13,37650.0,80.512,80.6541,80.4836,80.6257,37650.0
2023-06-15 10:45:00,85.13,85.3,85.13,85.22,51584.0,80.6257,80.7867,80.6257,80.7109,51584.0
2023-06-15 10:50:00,85.23,85.23,85.1,85.16,66723.0,80.7204,80.7204,80.5973,80.6541,66723.0
2023-06-15 10:55:00,85.15,85.25,85.14,85.25,27996.0,80.6446,80.7393,80.6351,80.7393,27996.0
2023-06-15 11:00:00,85.25,85.31,85.16,85.19,27018.0,80.7393,80.7962,80.6541,80.6825,27018.0
2023-06-15 11:05:00,85.2,85.25,85.17,85.24,62178.0,80.692,80.7393,80.6636,80.7299,62178.0
2023-06-15 11:10:00,85.24,85.33,85.23,85.25,71095.0,80.7299,80.8151,80.7204,80.7393,71095.0
2023-06-15 11:15:00,85.26,85.38,85.26,85.28,48144.0,80.7488,80.8624,80.7488,80.7677,48144.0
2023-06-15 11:20:00,85.28,85.36,85.27,85.32,44930.0,80.7677,80.8435,80.7583,80.8056,44930.0
2023-06-15 11:25:00,85.32,85.47,85.32,85.45,38794.0,80.8056,80.9477,80.8056,80.9287,38794.0
2023-06-15 11:30:00,85.45,85.46,85.33,85.36,33052.0,80.9287,80.9382,80.8151,80.8435,33052.0
2023-06-15 11:35:00,85.37,85.47,85.36,85.45,41998.0,80.853,80.9477,80.8435,80.9287,41998.0
2023-06-15 11:40:00,85.46,85.52,85.4,85.42,45359.0,80.9382,80.995,80.8814,80.9003,45359.0
2023-06-15 11:45:00,85.42,85.47,85.33,85.36,222358.0,80.9003,80.9477,80.8151,80.8435,222358.0
2023-06-15 11:50:00,85.36,85.48,85.33,85.43,40789.0,80.8435,80.9572,80.8151,80.9098,40789.0
2023-06-15 11:55:00,85.43,85.45,85.36,85.39,31851.0,80.9098,80.9287,80.8435,80.8719,31851.0
2023-06-15 12:00:00,85.4,85.41,85.33,85.34,32318.0,80.8814,80.8909,80.8151,80.8246,32318.0
2023-06-15 12:05:00,85.34,85.41,85.3,85.41,23536.0,80.8246,80.8909,80.7867,80.8909,23536.0
2023-06-15 12:10:00,85.4,85.4,85.31,85.34,36572.0,80.8814,80.8814,80.7962,80.8246,36572.0
2023-06-15 12:15:00,85.33,85.43,85.31,85.42,26408.0,80.8151,80.9098,80.7962,80.9003,26408.0
2023-06-15 12:20:00,85.41,85.46,85.39,85.41,24286.0,80.8909,80.9382,80.8719,80.8909,24286.0
2023-06-15 12:25:00,85.41,85.41,85.3,85.33,22699.0,80.8909,80.8909,80.7867,80.8151,22699.0
2023-06-15 12:30:00,85.34,85.36,85.28,85.34,44344.0,80.8246,80.8435,80.7677,80.8246,44344.0
2023-06-15 12:35:00,85.34,85.37,85.31,85.33,25466.0,80.8246,80.853,80.7962,80.8151,25466.0
2023-06-15 12:40:00,85.32,85.38,85.32,85.33,57111.0,80.8056,80.8624,80.8056,80.8151,57111.0
2023-06-15 12:45:00,85.33,85.41,85.31,85.4,21272.0,80.8151,80.8909,80.7962,80.8814,21272.0
2023-06-15 12:50:00,85.41,85.42,85.35,85.36,19199.0,80.8909,80.9003,80.834,80.8435,19199.0
2023-06-15 12:55:00,85.36,85.41,85.31,85.4,17026.0,80.8435,80.8909,80.7962,80.8814,17026.0
2023-06-15 13:00:00,85.4,85.41,85.33,85.34,30542.0,80.8814,80.8909,80.8151,80.8246,30542.0
2023-06-15 13:05:00,85.34,85.38,85.3,85.32,23847.0,80.8246,80.8624,80.7867,80.8056,23847.0
2023-06-15 13:10:00,85.32,85.38,85.3,85.32,20174.0,80.8056,80.8624,80.7867,80.8056,20174.0
2023-06-15 13:15:00,85.32,85.35,85.25,85.26,17047.0,80.8056,80.834,80.7393,80.7488,17047.0
2023-06-15 13:20:00,85.27,85.31,85.25,85.28,23523.0,80.7583,80.7962,80.7393,80.7677,23523.0
2023-06-15 13:25:00,85.28,85.4,85.27,85.38,23022.0,80.7677,80.8814,80.7583,80.8624,23022.0
2023-06-15 13:30:00,85.39,85.42,85.37,85.39,31227.0,80.8719,80.9003,80.853,80.8719,31227.0
2023-06-15 13:35:00,85.38,85.43,85.37,85.42,19437.0,80.8624,80.9098,80.853,80.9003,19437.0
2023-06-15 13:40:00,85.43,85.48,85.42,85.46,35409.0,80.9098,80.9572,80.9003,80.9382,35409.0
2023-06-15 13:45:00,85.46,85.53,85.46,85.53,47552.0,80.9382,81.0045,80.9382,81.0045,47552.0
2023-06-15 13:50:00,85.52,85.52,85.46,85.51,17043.0,80.995,80.995,80.9382,80.9856,17043.0
2023-06-15 13:55:00,85.52,85.54,85.46,85.52,32489.0,80.995,81.014,80.9382,80.995,32489.0
2023-06-15 14:00:00,85.53,85.56,85.47,85.48,22304.0,81.0045,81.0329,80.9477,80.9572,22304.0
2023-06-15 14:05:00,85.49,85.49,85.39,85.42,27926.0,80.9666,80.9666,80.8719,80.9003,27926.0
2023-06-15 14:10:00,85.41,85.47,85.4,85.42,41565.0,80.8909,80.9477,80.8814,80.9003,41565.0
2023-06-15 14:15:00,85.42,85.43,85.36,85.4,23361.0,80.9003,80.9098,80.8435,80.8814,23361.0
2023-06-15 14:20:00,85.39,85.43,85.37,85.39,51323.0,80.8719,80.9098,80.853,80.8719,51323.0
2023-06-15 14:25:00,85.4,85.46,85.37,85.45,23574.0,80.8814,80.9382,80.853,80.9287,23574.0
2023-06-15 14:30:00,85.45,85.52,85.44,85.47,27103.0,80.9287,80.995,80.9193,80.9477,27103.0
2023-06-15 14:35:00,85.47,85.55,85.46,85.52,27059.0,80.9477,81.0235,80.9382,80.995,27059.0
2023-06-15 14:40:00,85.52,85.59,85.52,85.58,27695.0,80.995,81.0613,80.995,81.0519,27695.0
2023-06-15 14:45:00,85.59,85.6,85.53,85.56,42844.0,81.0613,81.0708,81.0045,81.0329,42844.0
2023-06-15 14:50:00,85.56,85.68,85.54,85.68,47301.0,81.0329,81.1466,81.014,81.1466,47301.0
2023-06-15 14:55:00,85.69,85.78,85.65,85.72,52611.0,81.156,81.2413,81.1182,81.1845,52611.0
2023-06-15 15:00:00,85.72,85.81,85.65,85.69,84695.0,81.1845,81.2697,81.1182,81.156,84695.0
2023-06-15 15:05:00,85.7,85.71,85.6,85.65,75028.0,81.1655,81.175,81.0708,81.1182,75028.0
2023-06-15 15:10:00,85.65,85.75,85.62,85.74,57227.0,81.1182,81.2129,81.0897,81.2034,57227.0
2023-06-15 15:15:00,85.75,85.82,85.66,85.66,59104.0,81.2129,81.2792,81.1276,81.1276,59104.0
2023-06-15 15:20:00,85.65,85.69,85.58,85.64,65083.0,81.1182,81.156,81.0519,81.1087,65083.0
2023-06-15 15:25:00,85.64,85.67,85.61,85.66,29618.0,81.1087,81.1371,81.0803,81.1276,29618.0
2023-06-15 15:30:00,85.67,85.71,85.63,85.64,103242.0,81.1371,81.175,81.0992,81.1087,103242.0
2023-06-15 15:35:00,85.64,85.67,85.54,85.67,171265.0,81.1087,81.1371,81.014,81.1371,171265.0
2023-06-15 15:40:00,85.67,85.79,85.66,85.75,225759.0,81.1371,81.2508,81.1276,81.2129,225759.0
2023-06-15 15:45:00,85.75,85.93,85.75,85.92,195600.0,81.2129,81.3833,81.2129,81.3739,195600.0
2023-06-15 15:50:00,85.92,86.03,85.91,85.94,278071.0,81.3739,81.4781,81.3644,81.3928,278071.0
2023-06-15 15:55:00,85.93,85.95,85.8,85.87,637426.0,81.3833,81.4023,81.2602,81.3265,637426.0
2023-06-16 09:30:00,86.16,86.51,85.96,86.28,260004.0,81.6012,81.9327,81.4118,81.7148,260004.0
2023-06-16 09:35:00,86.29,86.44,86.11,86.42,205365.0,81.7243,81.8664,81.5538,81.8474,205365.0
2023-06-16 09:40:00,86.41,86.58,86.25,86.33,120656.0,81.838,81.999,81.6864,81.7622,120656.0
2023-06-16 09:45:00,86.34,86.34,86.06,86.22,82212.0,81.7717,81.7717,81.5065,81.658,82212.0
2023-06-16 09:50:00,86.22,86.33,86.2,86.21,81697.0,81.658,81.7622,81.6391,81.6485,81697.0
2023-06-16 09:55:00,86.22,86.34,86.12,86.12,79876.0,81.658,81.7717,81.5633,81.5633,79876.0
2023-06-16 10:00:00,86.13,86.44,86.12,86.38,91552.0,81.5728,81.8664,81.5633,81.8095,91552.0
2023-06-16 10:05:00,86.39,86.47,86.31,86.35,73863.0,81.819,81.8948,81.7432,81.7811,73863.0
2023-06-16 10:10:00,86.34,86.47,86.25,86.29,52689.0,81.7717,81.8948,81.6864,81.7243,52689.0
2023-06-16 10:15:00,86.28,86.29,86.14,86.17,104725.0,81.7148,81.7243,81.5822,81.6106,104725.0
2023-06-16 10:20:00,86.18,86.48,86.12,86.38,82172.0,81.6201,81.9042,81.5633,81.8095,82172.0
2023-06-16 10:25:00,86.39,86.4,86.18,86.29,55438.0,81.819,81.8285,81.6201,81.7243,55438.0
2023-06-16 10:30:00,86.3,86.33,86.24,86.33,51039.0,81.7338,81.7622,81.6769,81.7622,51039.0
2023-06-16 10:35:00,86.33,86.33,86.17,86.22,58652.0,81.7622,81.7622,81.6106,81.658,58652.0
2023-06-16 10:40:00,86.21,86.21,86.12,86.12,48171.0,81.6485,81.6485,81.5633,81.5633,48171.0
2023-06-16 10:45:00,86.12,86.2,86.08,86.14,55920.0,81.5633,81.6391,81.5254,81.5822,55920.0
2023-06-16 10:50:00,86.14,86.21,86.11,86.2,41954.0,81.5822,81.6485,81.5538,81.6391,41954.0
2023-06-16 10:55:00,86.2,86.23,86.12,86.15,60905.0,81.6391,81.6675,81.5633,81.5917,60905.0
2023-06-16 11:00:00,86.15,86.16,86.05,86.07,63732.0,81.5917,81.6012,81.497,81.5159,63732.0
2023-06-16 11:05:00,86.08,86.1,85.96,86.08,45800.0,81.5254,81.5444,81.4118,81.5254,45800.0
2023-06-16 11:10:00,86.08,86.15,86.03,86.11,50751.0,81.5254,81.5917,81.4781,81.5538,50751.0
2023-06-16 11:15:00,86.12,86.15,86.04,86.05,45984.0,81.5633,81.5917,81.4875,81.497,45984.0
2023-06-16 11:20:00,86.05,86.1,86.03,86.06,49967.0,81.497,81.5444,81.4781,81.5065,49967.0
2023-06-16 11:25:00,86.06,86.12,85.95,86.05,76844.0,81.5065,81.5633,81.4023,81.497,76844.0
2023-06-16 11:30:00,86.04,86.09,85.98,86.0,56327.0,81.4875,81.5349,81.4307,81.4496,56327.0
2023-06-16 11:35:00,85.99,86.0,85.87,85.88,69162.0,81.4402,81.4496,81.3265,81.336,69162.0
2023-06-16 11:40:00,85.89,85.91,85.81,85.84,41718.0,81.3455,81.3644,81.2697,81.2981,41718.0
2023-06-16 11:45:00,85.84,85.96,85.82,85.96,56992.0,81.2981,81.4118,81.2792,81.4118,56992.0
2023-06-16 11:50:00,85.95,85.96,85.88,85.91,49260.0,81.4023,81.4118,81.336,81.3644,49260.0
2023-06-16 11:55:00,85.91,85.99,85.9,85.95,48510.0,81.3644,81.4402,81.3549,81.4023,48510.0
2023-06-16 12:00:00,85.96,85.99,85.9,85.9,32363.0,81.4118,81.4402,81.3549,81.3549,32363.0
2023-06-16 12:05:00,85.91,85.91,85.82,85.86,41357.0,81.3644,81.3644,81.2792,81.3171,41357.0
2023-06-16 12:10:00,85.86,85.91,85.86,85.88,67367.0,81.3171,81.3644,81.3171,81.336,67367.0
2023-06-16 12:15:00,85.88,85.98,85.87,85.97,51553.0,81.336,81.4307,81.3265,81.4212,51553.0
2023-06-16 12:20:00,85.98,86.07,85.97,86.07,57928.0,81.4307,81.5159,81.4212,81.5159,57928.0
2023-06-16 12:25:00,86.07,86.09,86.02,86.06,36206.0,81.5159,81.5349,81.4686,81.5065,36206.0
2023-06-16 12:30:00,86.07,86.15,86.07,86.13,48695.0,81.5159,81.5917,81.5159,81.5728,48695.0
2023-06-16 12:35:00,86.13,86.19,86.1,86.16,42562.0,81.5728,81.6296,81.5444,81.6012,42562.0
2023-06-16 12:40:00,86.16,86.22,86.13,86.13,42526.0,81.6012,81.658,81.5728,81.5728,42526.0
2023-06-16 12:45:00,86.13,86.24,86.11,86.22,47621.0,81.5728,81.6769,81.5538,81.658,47621.0
2023-06-16 12:50:00,86.23,86.26,86.19,86.19,47694.0,81.6675,81.6959,81.6296,81.6296,47694.0
2023-06-16 12:55:00,86.2,86.23,86.17,86.18,36691.0,81.6391,81.6675,81.6106,81.6201,36691.0
2023-06-16 13:00:00,86.19,86.2,86.12,86.13,23694.0,81.6296,81.6391,81.5633,81.5728,23694.0
2023-06-16 13:05:00,86.12,86.12,85.99,86.0,42311.0,81.5633,81.5633,81.4402,81.4496,42311.0
2023-06-16 13:10:00,85.99,86.02,85.97,86.01,27937.0,81.4402,81.4686,81.4212,81.4591,27937.0
2023-06-16 13:15:00,86.02,86.03,86.0,86.0,55365.0,81.4686,81.4781,81.4496,81.4496,55365.0
2023-06-16 13:20:00,86.0,86.0,85.88,85.89,39341.0,81.4496,81.4496,81.336,81.3455,39341.0
2023-06-16 13:25:00,85.88,85.92,85.86,85.86,24612.0,81.336,81.3739,81.3171,81.3171,24612.0
2023-06-16 13:30:00,85.86,85.89,85.82,85.88,48252.0,81.3171,81.3455,81.2792,81.336,48252.0
2023-06-16 13:35:00,85.89,85.89,85.82,85.85,59763.0,81.3455,81.3455,81.2792,81.3076,59763.0
2023-06-16 13:40:00,85.85,85.88,85.81,85.83,52270.0,81.3076,81.336,81.2697,81.2886,52270.0
2023-06-16 13:45:00,85.83,85.87,85.82,85.84,47665.0,81.2886,81.3265,81.2792,81.2981,47665.0
2023-06-16 13:50:00,85.84,85.94,85.84,85.94,29725.0,81.2981,81.3928,81.2981,81.3928,29725.0
2023-06-16 13:55:00,85.95,85.97,85.91,85.97,72128.0,81.4023,81.4212,81.3644,81.4212,72128.0
2023-06-16 14:00:00,85.97,85.98,85.88,85.9,44156.0,81.4212,81.4307,81.336,81.3549,44156.0
2023-06-16 14:05:00,85.89,85.95,85.87,85.93,31479.0,81.3455,81.4023,81.3265,81.3833,31479.0
2023-06-16 14:10:00,85.93,85.95,85.9,85.92,34660.0,81.3833,81.4023,81.3549,81.3739,34660.0
2023-06-16 14:15:00,85.93,85.97,85.89,85.94,49223.0,81.3833,81.4212,81.3455,81.3928,49223.0
2023-06-16 14:20:00,85.94,85.96,85.89,85.92,50293.0,81.3928,81.4118,81.3455,81.3739,50293.0
2023-06-16 14:25:00,85.91,85.97,85.9,85.95,36404.0,81.3644,81.4212,81.3549,81.4023,36404.0
2023-06-16 14:30:00,85.95,85.98,85.87,85.91,67311.0,81.4023,81.4307,81.3265,81.3644,67311.0
2023-06-16 14:35:00,85.91,85.94,85.89,85.92,42722.0,81.3644,81.3928,81.3455,81.3739,42722.0
2023-06-16 14:40:00,85.92,86.0,85.9,85.92,78205.0,81.3739,81.4496,81.3549,81.3739,78205.0
2023-06-16 14:45:00,85.92,85.92,85.83,85.83,105918.0,81.3739,81.3739,81.2886,81.2886,105918.0
2023-06-16 14:50:00,85.82,85.85,85.76,85.77,66807.0,81.2792,81.3076,81.2223,81.2318,66807.0
2023-06-16 14:55:00,85.78,85.8,85.69,85.7,85321.0,81.2413,81.2602,81.156,81.1655,85321.0
2023-06-16 15:00:00,85.71,85.8,85.66,85.76,79429.0,81.175,81.2602,81.1276,81.2223,79429.0
2023-06-16 15:05:00,85.77,85.79,85.7,85.78,87938.0,81.2318,81.2508,81.1655,81.2413,87938.0
2023-06-16 15:10:00,85.77,85.8,85.7,85.7,61340.0,81.2318,81.2602,81.1655,81.1655,61340.0
2023-06-16 15:15:00,85.71,85.74,85.65,85.72,69825.0,81.175,81.2034,81.1182,81.1845,69825.0
2023-06-16 15:20:00,85.73,85.8,85.72,85.77,61121.0,81.1939,81.2602,81.1845,81.2318,61121.0
2023-06-16 15:25:00,85.77,85.77,85.68,85.71,61263.0,81.2318,81.2318,81.1466,81.175,61263.0
2023-06-16 15:30:00,85.71,85.88,85.69,85.82,102658.0,81.175,81.336,81.156,81.2792,102658.0
2023-06-16 15:35:00,85.83,85.92,85.82,85.9,125963.0,81.2886,81.3739,81.2792,81.3549,125963.0
2023-06-16 15:40:00,85.89,85.93,85.86,85.9,127553.0,81.3455,81.3833,81.3171,81.3549,127553.0
2023-06-16 15:45:00,85.9,86.0,85.85,85.91,135072.0,81.3549,81.4496,81.3076,81.3644,135072.0
2023-06-16 15:50:00,85.9,85.92,85.74,85.77,354927.0,81.3549,81.3739,81.2034,81.2318,354927.0
2023-06-16 15:55:00,85.78,85.86,85.77,85.84,866070.0,81.2413,81.3171,81.2318,81.2981,866070.0
2023-06-20 09:30:00,85.44,85.61,85.17,85.32,110046.0,80.9193,81.0803,80.6636,80.8056,110046.0
2023-06-20 09:35:00,85.3,85.39,85.11,85.11,110295.0,80.7867,80.8719,80.6067,80.6067,110295.0
2023-06-20 09:40:00,85.1,85.11,84.7,84.82,142195.0,80.5973,80.6067,80.2184,80.3321,142195.0
2023-06-20 09:45:00,84.81,84.81,84.42,84.68,87322.0,80.3226,80.3226,79.9532,80.1995,87322.0
2023-06-20 09:50:00,84.67,84.8,84.61,84.66,111335.0,80.19,80.3131,80.1332,80.1805,111335.0
2023-06-20 09:55:00,84.66,84.66,84.44,84.56,109397.0,80.1805,80.1805,79.9722,80.0858,109397.0
2023-06-20 10:00:00,84.56,84.59,84.35,84.53,141715.0,80.0858,80.1142,79.8869,80.0574,141715.0
2023-06-20 10:05:00,84.53,84.83,84.52,84.74,99655.0,80.0574,80.3415,80.048,80.2563,99655.0
2023-06-20 10:10:00,84.75,84.88,84.73,84.84,43555.0,80.2658,80.3889,80.2468,80.351,43555.0
2023-06-20 10:15:00,84.84,84.89,84.79,84.8,60360.0,80.351,80.3984,80.3037,80.3131,60360.0
2023-06-20 10:20:00,84.8,84.92,84.69,84.85,75950.0,80.3131,80.4268,80.209,80.3605,75950.0
2023-06-20 10:25:00,84.84,84.87,84.74,84.84,55779.0,80.351,80.3794,80.2563,80.351,55779.0
2023-06-20 10:30:00,84.83,84.94,84.81,84.87,192580.0,80.3415,80.4457,80.3226,80.3794,192580.0
2023-06-20 10:35:00,84.86,85.02,84.77,84.95,91595.0,80.37,80.5215,80.2847,80.4552,91595.0
2023-06-20 10:40:00,84.95,84.97,84.85,84.85,67929.0,80.4552,80.4741,80.3605,80.3605,67929.0
2023-06-20 10:45:00,84.84,84.97,84.83,84.97,25810.0,80.351,80.4741,80.3415,80.4741,25810.0
2023-06-20 10:50:00,84.95,85.07,84.95,85.01,26982.0,80.4552,80.5689,80.4552,80.512,26982.0
2023-06-20 10:55:00,85.01,85.09,84.93,85.06,31415.0,80.512,80.5878,80.4363,80.5594,31415.0
2023-06-20 11:00:00,85.08,85.13,85.03,85.04,46906.0,80.5783,80.6257,80.531,80.5404,46906.0
2023-06-20 11:05:00,85.04,85.05,84.92,84.93,41490.0,80.5404,80.5499,80.4268,80.4363,41490.0
2023-06-20 11:10:00,84.93,84.96,84.9,84.93,27194.0,80.4363,80.4647,80.4078,80.4363,27194.0
2023-06-20 11:15:00,84.93,85.0,84.89,84.93,30010.0,80.4363,80.5026,80.3984,80.4363,30010.0
2023-06-20 11:20:00,84.92,84.94,84.86,84.86,50865.0,80.4268,80.4457,80.37,80.37,50865.0
2023-06-20 11:25:00,84.86,84.92,84.83,84.84,27785.0,80.37,80.4268,80.3415,80.351,27785.0
2023-06-20 11:30:00,84.83,84.84,84.71,84.79,39861.0,80.3415,80.351,80.2279,80.3037,39861.0
2023-06-20 11:35:00,84.79,84.88,84.79,84.86,59465.0,80.3037,80.3889,80.3037,80.37,59465.0
2023-06-20 11:40:00,84.87,84.87,84.74,84.75,41478.0,80.3794,80.3794,80.2563,80.2658,41478.0
2023-06-20 11:45:00,84.74,84.89,84.74,84.88,32507.0,80.2563,80.3984,80.2563,80.3889,32507.0
2023-06-20 11:50:00,84.87,84.88,84.83,84.88,43776.0,80.3794,80.3889,80.3415,80.3889,43776.0
2023-06-20 11:55:00,84.89,84.92,84.84,84.85,38392.0,80.3984,80.4268,80.351,80.3605,38392.0
2023-06-20 12:00:00,84.86,84.88,84.77,84.78,54775.0,80.37,80.3889,80.2847,80.2942,54775.0
2023-06-20 12:05:00,84.78,84.79,84.65,84.67,37096.0,80.2942,80.3037,80.1711,80.19,37096.0
2023-06-20 12:10:00,84.67,84.73,84.65,84.69,43274.0,80.19,80.2468,80.1711,80.209,43274.0
2023-06-20 12:15:00,84.68,84.74,84.64,84.69,34741.0,80.1995,80.2563,80.1616,80.209,34741.0
2023-06-20 12:20:00,84.68,84.83,84.67,84.82,31910.0,80.1995,80.3415,80.19,80.3321,31910.0
2023-06-20 12:25:00,84.83,84.89,84.82,84.82,27107.0,80.3415,80.3984,80.3321,80.3321,27107.0
2023-06-20 12:30:00,84.82,84.82,84.75,84.82,30833.0,80.3321,80.3321,80.2658,80.3321,30833.0
2023-06-20 12:35:00,84.83,84.95,84.83,84.88,42156.0,80.3415,80.4552,80.3415,80.3889,42156.0
2023-06-20 12:40:00,84.89,84.99,84.89,84.95,42512.0,80.3984,80.4931,80.3984,80.4552,42512.0
2023-06-20 12:45:00,84.95,85.0,84.93,84.96,41981.0,80.4552,80.5026,80.4363,80.4647,41981.0
2023-06-20 12:50:00,84.98,84.98,84.89,84.92,27895.0,80.4836,80.4836,80.3984,80.4268,27895.0
2023-06-20 12:55:00,84.92,84.93,84.87,84.91,37080.0,80.4268,80.4363,80.3794,80.4173,37080.0
2023-06-20 13:00:00,84.92,84.98,84.87,84.96,28523.0,80.4268,80.4836,80.3794,80.4647,28523.0
2023-06-20 13:05:00,84.95,84.96,84.86,84.87,36804.0,80.4552,80.4647,80.37,80.3794,36804.0
2023-06-20 13:10:00,84.87,84.95,84.85,84.95,23118.0,80.3794,80.4552,80.3605,80.4552,23118.0
2023-06-20 13:15:00,84.95,85.02,84.94,84.97,22936.0,80.4552,80.5215,80.4457,80.4741,22936.0
2023-06-20 13:20:00,84.98,85.02,84.94,85.0,36980.0,80.4836,80.5215,80.4457,80.5026,36980.0
2023-06-20 13:25:00,85.01,85.01,84.95,84.98,41822.0,80.512,80.512,80.4552,80.4836,41822.0
2023-06-20 13:30:00,84.97,84.99,84.92,84.95,31350.0,80.4741,80.4931,80.4268,80.4552,31350.0
2023-06-20 13:35:00,84.94,84.96,84.87,84.87,20636.0,80.4457,80.4647,80.3794,80.3794,20636.0
2023-06-20 13:40:00,84.87,84.99,84.87,84.93,38810.0,80.3794,80.4931,80.3794,80.4363,38810.0
2023-06-20 13:45:00,84.93,84.98,84.92,84.96,28380.0,80.4363,80.4836,80.4268,80.4647,28380.0
2023-06-20 13:50:00,84.95,85.04,84.95,85.01,28633.0,80.4552,80.5404,80.4552,80.512,28633.0
2023-06-20 13:55:00,85.01,85.03,84.92,84.94,41646.0,80.512,80.531,80.4268,80.4457,41646.0
2023-06-20 14:00:00,84.94,85.0,84.94,85.0,25427.0,80.4457,80.5026,80.4457,80.5026,25427.0
2023-06-20 14:05:00,85.01,85.01,84.93,84.96,18253.0,80.512,80.512,80.4363,80.4647,18253.0
2023-06-20 14:10:00,84.96,85.01,84.94,84.99,22509.0,80.4647,80.512,80.4457,80.4931,22509.0
2023-06-20 14:15:00,84.98,85.03,84.95,85.01,37517.0,80.4836,80.531,80.4552,80.512,37517.0
2023-06-20 14:20:00,85.01,85.06,85.01,85.05,33077.0,80.512,80.5594,80.512,80.5499,33077.0
2023-06-20 14:25:00,85.05,85.07,85.03,85.06,15296.0,80.5499,80.5689,80.531,80.5594,15296.0
2023-06-20 14:30:00,85.06,85.13,85.06,85.12,23717.0,80.5594,80.6257,80.5594,80.6162,23717.0
2023-06-20 14:35:00,85.13,85.13,85.04,85.05,25305.0,80.6257,80.6257,80.5404,80.5499,25305.0
2023-06-20 14:40:00,85.03,85.04,84.95,84.98,27044.0,80.531,80.5404,80.4552,80.4836,27044.0
2023-06-20 14:45:00,84.97,85.0,84.94,85.0,28122.0,80.4741,80.5026,80.4457,80.5026,28122.0
2023-06-20 14:50:00,85.0,85.02,84.96,85.02,20142.0,80.5026,80.5215,80.4647,80.5215,20142.0
2023-06-20 14:55:00,85.03,85.04,84.98,85.01,26878.0,80.531,80.5404,80.4836,80.512,26878.0
2023-06-20 15:00:00,85.02,85.07,84.99,85.02,18777.0,80.5215,80.5689,80.4931,80.5215,18777.0
2023-06-20 15:05:00,85.01,85.04,84.97,84.98,25340.0,80.512,80.5404,80.4741,80.4836,25340.0
2023-06-20 15:10:00,84.98,84.99,84.93,84.93,65218.0,80.4836,80.4931,80.4363,80.4363,65218.0
2023-06-20 15:15:00,84.93,84.93,84.87,84.87,117568.0,80.4363,80.4363,80.3794,80.3794,117568.0
2023-06-20 15:20:00,84.87,84.89,84.83,84.89,47394.0,80.3794,80.3984,80.3415,80.3984,47394.0
2023-06-20 15:25:00,84.89,84.92,84.85,84.89,34175.0,80.3984,80.4268,80.3605,80.3984,34175.0
2023-06-20 15:30:00,84.9,84.9,84.75,84.76,84532.0,80.4078,80.4078,80.2658,80.2753,84532.0
2023-06-20 15:35:00,84.76,84.76,84.71,84.75,55367.0,80.2753,80.2753,80.2279,80.2658,55367.0
2023-06-20 15:40:00,84.75,84.86,84.72,84.85,136268.0,80.2658,80.37,80.2374,80.3605,136268.0
2023-06-20 15:45:00,84.85,84.89,84.83,84.89,128522.0,80.3605,80.3984,80.3415,80.3984,128522.0
2023-06-20 15:50:00,84.89,84.94,84.86,84.89,200952.0,80.3984,80.4457,80.37,80.3984,200952.0
2023-06-20 15:55:00,84.9,84.93,84.86,84.89,430993.0,80.4078,80.4363,80.37,80.3984,430993.0
2023-06-21 09:30:00,84.46,84.59,84.19,84.23,152945.0,79.9911,80.1142,79.7354,79.7733,152945.0
2023-06-21 09:35:00,84.24,84.24,83.92,83.93,143422.0,79.7828,79.7828,79.4797,79.4892,143422.0
2023-06-21 09:40:00,83.93,84.08,83.83,84.04,90705.0,79.4892,79.6312,79.3945,79.5933,90705.0
2023-06-21 09:45:00,84.05,84.35,84.04,84.25,98036.0,79.6028,79.8869,79.5933,79.7922,98036.0
2023-06-21 09:50:00,84.26,84.4,84.22,84.38,94642.0,79.8017,79.9343,79.7638,79.9154,94642.0
2023-06-21 09:55:00,84.4,84.48,84.27,84.38,63810.0,79.9343,80.0101,79.8112,79.9154,63810.0
2023-06-21 10:00:00,84.39,84.46,84.24,84.26,207414.0,79.9248,79.9911,79.7828,79.8017,207414.0
2023-06-21 10:05:00,84.27,84.4,84.25,84.39,55496.0,79.8112,79.9343,79.7922,79.9248,55496.0
2023-06-21 10:10:00,84.39,84.42,84.31,84.35,75661.0,79.9248,79.9532,79.8491,79.8869,75661.0
2023-06-21 10:15:00,84.34,84.43,84.28,84.29,39449.0,79.8775,79.9627,79.8207,79.8301,39449.0
2023-06-21 10:20:00,84.29,84.44,84.28,84.35,48122.0,79.8301,79.9722,79.8207,79.8869,48122.0
2023-06-21 10:25:00,84.34,84.34,84.24,84.3,60787.0,79.8775,79.8775,79.7828,79.8396,60787.0
2023-06-21 10:30:00,84.32,84.38,84.17,84.26,41642.0,79.8585,79.9154,79.7165,79.8017,41642.0
2023-06-21 10:35:00,84.26,84.47,84.26,84.44,66051.0,79.8017,80.0006,79.8017,79.9722,66051.0
2023-06-21 10:40:00,84.43,84.54,84.38,84.39,74715.0,79.9627,80.0669,79.9154,79.9248,74715.0
2023-06-21 10:45:00,84.39,84.41,84.34,84.39,55176.0,79.9248,79.9438,79.8775,79.9248,55176.0
2023-06-21 10:50:00,84.4,84.49,84.35,84.46,78689.0,79.9343,80.0195,79.8869,79.9911,78689.0
2023-06-21 10:55:00,84.46,84.64,84.45,84.61,97431.0,79.9911,80.1616,79.9817,80.1332,97431.0
2023-06-21 11:00:00,84.62,84.72,84.61,84.65,58061.0,80.1427,80.2374,80.1332,80.1711,58061.0
2023-06-21 11:05:00,84.65,84.66,84.5,84.53,79407.0,80.1711,80.1805,80.029,80.0574,79407.0
2023-06-21 11:10:00,84.53,84.57,84.44,84.45,96567.0,80.0574,80.0953,79.9722,79.9817,96567.0
2023-06-21 11:15:00,84.45,84.47,84.37,84.41,92934.0,79.9817,80.0006,79.9059,79.9438,92934.0
2023-06-21 11:20:00,84.41,84.55,84.41,84.48,75254.0,79.9438,80.0764,79.9438,80.0101,75254.0
2023-06-21 11:25:00,84.48,84.5,84.44,84.45,39689.0,80.0101,80.029,79.9722,79.9817,39689.0
2023-06-21 11:30:00,84.45,84.46,84.36,84.42,50249.0,79.9817,79.9911,79.8964,79.9532,50249.0
2023-06-21 11:35:00,84.41,84.56,84.41,84.53,56870.0,79.9438,80.0858,79.9438,80.0574,56870.0
2023-06-21 11:40:00,84.53,84.6,84.53,84.54,49473.0,80.0574,80.1237,80.0574,80.0669,49473.0
2023-06-21 11:45:00,84.53,84.59,84.53,84.53,30246.0,80.0574,80.1142,80.0574,80.0574,30246.0
2023-06-21 11:50:00,84.53,84.59,84.49,84.57,44796.0,80.0574,80.1142,80.0195,80.0953,44796.0
2023-06-21 11:55:00,84.57,84.64,84.56,84.59,33001.0,80.0953,80.1616,80.0858,80.1142,33001.0
2023-06-21 12:00:00,84.59,84.68,84.59,84.64,61887.0,80.1142,80.1995,80.1142,80.1616,61887.0
2023-06-21 12:05:00,84.65,84.76,84.62,84.76,53673.0,80.1711,80.2753,80.1427,80.2753,53673.0
2023-06-21 12:10:00,84.76,84.81,84.69,84.7,73662.0,80.2753,80.3226,80.209,80.2184,73662.0
2023-06-21 12:15:00,84.7,84.79,84.7,84.75,51968.0,80.2184,80.3037,80.2184,80.2658,51968.0
2023-06-21 12:20:00,84.75,84.75,84.68,84.7,34918.0,80.2658,80.2658,80.1995,80.2184,34918.0
2023-06-21 12:25:00,84.69,84.73,84.66,84.73,65561.0,80.209,80.2468,80.1805,80.2468,65561.0
2023-06-21 12:30:00,84.74,84.8,84.72,84.72,31739.0,80.2563,80.3131,80.2374,80.2374,31739.0
2023-06-21 12:35:00,84.71,84.73,84.66,84.68,37257.0,80.2279,80.2468,80.1805,80.1995,37257.0
2023-06-21 12:40:00,84.69,84.71,84.61,84.62,23671.0,80.209,80.2279,80.1332,80.1427,23671.0
2023-06-21 12:45:00,84.62,84.62,84.5,84.51,38523.0,80.1427,80.1427,80.029,80.0385,38523.0
2023-06-21 12:50:00,84.5,84.55,84.41,84.43,37623.0,80.029,80.0764,79.9438,79.9627,37623.0
2023-06-21 12:55:00,84.42,84.45,84.38,84.38,106371.0,79.9532,79.9817,79.9154,79.9154,106371.0
2023-06-21 13:00:00,84.38,84.46,84.31,84.44,120632.0,79.9154,79.9911,79.8491,79.9722,120632.0
2023-06-21 13:05:00,84.44,84.53,84.41,84.53,32233.0,79.9722,80.0574,79.9438,80.0574,32233.0
2023-06-21 13:10:00,84.54,84.57,84.49,84.49,22709.0,80.0669,80.0953,80.0195,80.0195,22709.0
2023-06-21 13:15:00,84.48,84.54,84.43,84.44,18780.0,80.0101,80.0669,79.9627,79.9722,18780.0
2023-06-21 13:20:00,84.44,84.46,84.39,84.41,30554.0,79.9722,79.9911,79.9248,79.9438,30554.0
2023-06-21 13:25:00,84.4,84.47,84.39,84.4,57240.0,79.9343,80.0006,79.9248,79.9343,57240.0
2023-06-21 13:30:00,84.4,84.45,84.4,84.45,25273.0,79.9343,79.9817,79.9343,79.9817,25273.0
2023-06-21 13:35:00,84.45,84.53,84.45,84.53,15594.0,79.9817,80.0574,79.9817,80.0574,15594.0
2023-06-21 13:40:00,84.52,84.57,84.49,84.52,25736.0,80.048,80.0953,80.0195,80.048,25736.0
2023-06-21 13:45:00,84.53,84.56,84.51,84.54,37817.0,80.0574,80.0858,80.0385,80.0669,37817.0
2023-06-21 13:50:00,84.55,84.59,84.52,84.59,20657.0,80.0764,80.1142,80.048,80.1142,20657.0
2023-06-21 13:55:00,84.59,84.62,84.56,84.58,27885.0,80.1142,80.1427,80.0858,80.1048,27885.0
2023-06-21 14:00:00,84.58,84.62,84.54,84.56,21260.0,80.1048,80.1427,80.0669,80.0858,21260.0
2023-06-21 14:05:00,84.56,84.63,84.55,84.59,22934.0,80.0858,80.1521,80.0764,80.1142,22934.0
2023-06-21 14:10:00,84.59,84.66,84.59,84.65,30609.0,80.1142,80.1805,80.1142,80.1711,30609.0
2023-06-21 14:15:00,84.66,84.68,84.62,84.67,36570.0,80.1805,80.1995,80.1427,80.19,36570.0
2023-06-21 14:20:00,84.68,84.76,84.67,84.72,57682.0,80.1995,80.2753,80.19,80.2374,57682.0
2023-06-21 14:25:00,84.72,84.72,84.66,84.7,27039.0,80.2374,80.2374,80.1805,80.2184,27039.0
2023-06-21 14:30:00,84.7,84.72,84.67,84.72,33322.0,80.2184,80.2374,80.19,80.2374,33322.0
2023-06-21 14:35:00,84.72,84.72,84.68,84.7,40944.0,80.2374,80.2374,80.1995,80.2184,40944.0
2023-06-21 14:40:00,84.71,84.74,84.68,84.72,28889.0,80.2279,80.2563,80.1995,80.2374,28889.0
2023-06-21 14:45:00,84.72,84.73,84.65,84.69,31865.0,80.2374,80.2468,80.1711,80.209,31865.0
2023-06-21 14:50:00,84.69,84.75,84.68,84.72,25163.0,80.209,80.2658,80.1995,80.2374,25163.0
2023-06-21 14:55:00,84.71,84.72,84.64,84.65,40367.0,80.2279,80.2374,80.1616,80.1711,40367.0
2023-06-21 15:00:00,84.64,84.65,84.55,84.56,77602.0,80.1616,80.1711,80.0764,80.0858,77602.0
2023-06-21 15:05:00,84.56,84.62,84.54,84.61,43968.0,80.0858,80.1427,80.0669,80.1332,43968.0
2023-06-21 15:10:00,84.62,84.69,84.58,84.68,90748.0,80.1427,80.209,80.1048,80.1995,90748.0
2023-06-21 15:15:00,84.68,84.71,84.65,84.69,90017.0,80.1995,80.2279,80.1711,80.209,90017.0
2023-06-21 15:20:00,84.68,84.69,84.55,84.55,63085.0,80.1995,80.209,80.0764,80.0764,63085.0
2023-06-21 15:25:00,84.56,84.56,84.45,84.48,58407.0,80.0858,80.0858,79.9817,80.0101,58407.0
2023-06-21 15:30:00,84.49,84.5,84.2,84.21,87708.0,80.0195,80.029,79.7449,79.7544,87708.0
2023-06-21 15:35:00,84.21,84.34,84.07,84.33,197572.0,79.7544,79.8775,79.6218,79.868,197572.0
2023-06-21 15:40:00,84.33,84.5,84.31,84.48,101027.0,79.868,80.029,79.8491,80.0101,101027.0
2023-06-21 15:45:00,84.48,84.53,84.43,84.52,146790.0,80.0101,80.0574,79.9627,80.048,146790.0
2023-06-21 15:50:00,84.52,84.61,84.51,84.56,265451.0,80.048,80.1332,80.0385,80.0858,265451.0
2023-06-21 15:55:00,84.56,84.61,84.48,84.55,428370.0,80.0858,80.1332,80.0101,80.0764,428370.0
2023-06-22 09:30:00,84.66,84.66,83.98,84.0,205082.0,80.1805,80.1805,79.5365,79.5555,205082.0
2023-06-22 09:35:00,84.0,84.05,83.76,83.86,219612.0,79.5555,79.6028,79.3282,79.4229,219612.0
2023-06-22 09:40:00,83.86,83.86,83.41,83.5,196622.0,79.4229,79.4229,78.9967,79.0819,196622.0
2023-06-22 09:45:00,83.5,83.51,83.11,83.18,300058.0,79.0819,79.0914,78.7126,78.7789,300058.0
2023-06-22 09:50:00,83.18,83.35,83.15,83.22,101086.0,78.7789,78.9399,78.7504,78.8167,101086.0
2023-06-22 09:55:00,83.23,83.26,83.09,83.13,187467.0,78.8262,78.8546,78.6936,78.7315,187467.0
2023-06-22 10:00:00,83.13,83.14,82.97,82.98,197151.0,78.7315,78.741,78.58,78.5894,197151.0
2023-06-22 10:05:00,82.98,83.03,82.89,82.97,162450.0,78.5894,78.6368,78.5042,78.58,162450.0
2023-06-22 10:10:00,82.98,83.29,82.98,83.24,75865.0,78.5894,78.883,78.5894,78.8357,75865.0
2023-06-22 10:15:00,83.24,83.34,83.22,83.27,107426.0,78.8357,78.9304,78.8167,78.8641,107426.0
2023-06-22 10:20:00,83.27,83.31,83.2,83.27,67392.0,78.8641,78.902,78.7978,78.8641,67392.0
2023-06-22 10:25:00,83.27,83.32,83.1,83.21,51699.0,78.8641,78.9114,78.7031,78.8073,51699.0
2023-06-22 10:30:00,83.21,83.32,83.16,83.21,40291.0,78.8073,78.9114,78.7599,78.8073,40291.0
2023-06-22 10:35:00,83.2,83.26,83.09,83.14,67987.0,78.7978,78.8546,78.6936,78.741,67987.0
2023-06-22 10:40:00,83.12,83.13,82.9,82.95,90341.0,78.722,78.7315,78.5137,78.561,90341.0
2023-06-22 10:45:00,82.94,82.98,82.85,82.89,66574.0,78.5516,78.5894,78.4663,78.5042,66574.0
2023-06-22 10:50:00,82.9,83.12,82.9,83.06,67623.0,78.5137,78.722,78.5137,78.6652,67623.0
2023-06-22 10:55:00,83.05,83.12,82.94,82.96,63923.0,78.6557,78.722,78.5516,78.5705,63923.0
2023-06-22 11:00:00,82.96,83.06,82.95,83.03,139085.0,78.5705,78.6652,78.561,78.6368,139085.0
2023-06-22 11:05:00,83.05,83.08,82.98,83.05,38868.0,78.6557,78.6841,78.5894,78.6557,38868.0
2023-06-22 11:10:00,83.05,83.06,82.94,83.01,80402.0,78.6557,78.6652,78.5516,78.6178,80402.0
2023-06-22 11:15:00,83.01,83.09,82.99,83.07,39553.0,78.6178,78.6936,78.5989,78.6747,39553.0
2023-06-22 11:20:00,83.06,83.12,82.97,83.03,65126.0,78.6652,78.722,78.58,78.6368,65126.0
2023-06-22 11:25:00,83.03,83.11,83.01,83.11,77995.0,78.6368,78.7126,78.6178,78.7126,77995.0
2023-06-22 11:30:00,83.11,83.17,83.08,83.12,54586.0,78.7126,78.7694,78.6841,78.722,54586.0
2023-06-22 11:35:00,83.11,83.14,83.05,83.11,45268.0,78.7126,78.741,78.6557,78.7126,45268.0
2023-06-22 11:40:00,83.11,83.18,83.08,83.08,58212.0,78.7126,78.7789,78.6841,78.6841,58212.0
2023-06-22 11:45:00,83.09,83.15,83.07,83.12,26806.0,78.6936,78.7504,78.6747,78.722,26806.0
2023-06-22 11:50:00,83.12,83.22,83.12,83.2,67122.0,78.722,78.8167,78.722,78.7978,67122.0
2023-06-22 11:55:00,83.2,83.21,83.15,83.19,25018.0,78.7978,78.8073,78.7504,78.7883,25018.0
2023-06-22 12:00:00,83.18,83.18,83.1,83.16,59457.0,78.7789,78.7789,78.7031,78.7599,59457.0
2023-06-22 12:05:00,83.16,83.29,83.15,83.28,168846.0,78.7599,78.883,78.7504,78.8736,168846.0
2023-06-22 12:10:00,83.28,83.29,83.16,83.17,65841.0,78.8736,78.883,78.7599,78.7694,65841.0
2023-06-22 12:15:00,83.17,83.21,83.11,83.11,80692.0,78.7694,78.8073,78.7126,78.7126,80692.0
2023-06-22 12:20:00,83.1,83.22,83.05,83.22,118728.0,78.7031,78.8167,78.6557,78.8167,118728.0
2023-06-22 12:25:00,83.23,83.23,83.16,83.21,57012.0,78.8262,78.8262,78.7599,78.8073,57012.0
2023-06-22 12:30:00,83.22,83.24,83.17,83.2,39376.0,78.8167,78.8357,78.7694,78.7978,39376.0
2023-06-22 12:35:00,83.2,83.26,83.19,83.2,60070.0,78.7978,78.8546,78.7883,78.7978,60070.0
2023-06-22 12:40:00,83.21,83.23,83.14,83.2,42091.0,78.8073,78.8262,78.741,78.7978,42091.0
2023-06-22 12:45:00,83.2,83.24,83.15,83.16,26128.0,78.7978,78.8357,78.7504,78.7599,26128.0
2023-06-22 12:50:00,83.16,83.21,83.13,83.19,24975.0,78.7599,78.8073,78.7315,78.7883,24975.0
2023-06-22 12:55:00,83.2,83.21,83.15,83.17,40928.0,78.7978,78.8073,78.7504,78.7694,40928.0
2023-06-22 13:00:00,83.18,83.21,83.08,83.1,123464.0,78.7789,78.8073,78.6841,78.7031,123464.0
2023-06-22 13:05:00,83.09,83.15,83.03,83.08,133781.0,78.6936,78.7504,78.6368,78.6841,133781.0
2023-06-22 13:10:00,83.07,83.12,83.06,83.12,23470.0,78.6747,78.722,78.6652,78.722,23470.0
2023-06-22 13:15:00,83.12,83.18,83.11,83.14,34301.0,78.722,78.7789,78.7126,78.741,34301.0
2023-06-22 13:20:00,83.14,83.16,83.09,83.16,76534.0,78.741,78.7599,78.6936,78.7599,76534.0
2023-06-22 13:25:00,83.17,83.2,83.14,83.18,30959.0,78.7694,78.7978,78.741,78.7789,30959.0
2023-06-22 13:30:00,83.17,83.24,83.16,83.19,39720.0,78.7694,78.8357,78.7599,78.7883,39720.0
2023-06-22 13:35:00,83.19,83.3,83.18,83.29,43685.0,78.7883,78.8925,78.7789,78.883,43685.0
2023-06-22 13:40:00,83.3,83.41,83.29,83.38,89594.0,78.8925,78.9967,78.883,78.9683,89594.0
2023-06-22 13:45:00,83.38,83.38,83.33,83.34,18940.0,78.9683,78.9683,78.9209,78.9304,18940.0
2023-06-22 13:50:00,83.34,83.34,83.28,83.29,31083.0,78.9304,78.9304,78.8736,78.883,31083.0
2023-06-22 13:55:00,83.29,83.3,83.24,83.27,25728.0,78.883,78.8925,78.8357,78.8641,25728.0
2023-06-22 14:00:00,83.28,83.34,83.25,83.32,21965.0,78.8736,78.9304,78.8451,78.9114,21965.0
2023-06-22 14:05:00,83.31,83.33,83.29,83.29,37399.0,78.902,78.9209,78.883,78.883,37399.0
2023-06-22 14:10:00,83.29,83.35,83.28,83.32,26263.0,78.883,78.9399,78.8736,78.9114,26263.0
2023-06-22 14:15:00,83.31,83.34,83.27,83.31,55435.0,78.902,78.9304,78.8641,78.902,55435.0
2023-06-22 14:20:00,83.31,83.35,83.27,83.33,32984.0,78.902,78.9399,78.8641,78.9209,32984.0
2023-06-22 14:25:00,83.34,83.4,83.34,83.37,30232.0,78.9304,78.9872,78.9304,78.9588,30232.0
2023-06-22 14:30:00,83.37,83.48,83.37,83.43,40632.0,78.9588,79.063,78.9588,79.0156,40632.0
2023-06-22 14:35:00,83.43,83.48,83.43,83.45,39116.0,79.0156,79.063,79.0156,79.0346,39116.0
2023-06-22 14:40:00,83.45,83.48,83.42,83.47,25338.0,79.0346,79.063,79.0062,79.0535,25338.0
2023-06-22 14:45:00,83.47,83.47,83.38,83.39,18821.0,79.0535,79.0535,78.9683,78.9777,18821.0
2023-06-22 14:50:00,83.38,83.42,83.35,83.42,16430.0,78.9683,79.0062,78.9399,79.0062,16430.0
2023-06-22 14:55:00,83.42,83.5,83.41,83.49,31417.0,79.0062,79.0819,78.9967,79.0725,31417.0
2023-06-22 15:00:00,83.5,83.53,83.45,83.46,35073.0,79.0819,79.1103,79.0346,79.044,35073.0
2023-06-22 15:05:00,83.45,83.51,83.44,83.46,60873.0,79.0346,79.0914,79.0251,79.044,60873.0
2023-06-22 15:10:00,83.46,83.52,83.45,83.5,55904.0,79.044,79.1009,79.0346,79.0819,55904.0
2023-06-22 15:15:00,83.49,83.54,83.47,83.51,53770.0,79.0725,79.1198,79.0535,79.0914,53770.0
2023-06-22 15:20:00,83.5,83.52,83.42,83.45,50697.0,79.0819,79.1009,79.0062,79.0346,50697.0
2023-06-22 15:25:00,83.45,83.52,83.43,83.45,36316.0,79.0346,79.1009,79.0156,79.0346,36316.0
2023-06-22 15:30:00,83.44,83.45,83.34,83.37,112016.0,79.0251,79.0346,78.9304,78.9588,112016.0
2023-06-22 15:35:00,83.36,83.43,83.34,83.43,88160.0,78.9493,79.0156,78.9304,79.0156,88160.0
2023-06-22 15:40:00,83.42,83.44,83.36,83.38,141821.0,79.0062,79.0251,78.9493,78.9683,141821.0
2023-06-22 15:45:00,83.37,83.38,83.28,83.31,104097.0,78.9588,78.9683,78.8736,78.902,104097.0
2023-06-22 15:50:00,83.31,83.38,83.27,83.33,185808.0,78.902,78.9683,78.8641,78.9209,185808.0
2023-06-22 15:55:00,83.34,83.36,83.26,83.33,535309.0,78.9304,78.9493,78.8546,78.9209,535309.0
2023-06-23 09:30:00,83.02,83.12,82.89,83.1,129244.0,78.6273,78.722,78.5042,78.7031,129244.0
2023-06-23 09:35:00,83.11,83.23,82.89,82.99,145551.0,78.7126,78.8262,78.5042,78.5989,145551.0
2023-06-23 09:40:00,82.99,83.48,82.94,83.47,105734.0,78.5989,79.063,78.5516,79.0535,105734.0
2023-06-23 09:45:00,83.48,83.56,83.29,83.36,102412.0,79.063,79.1387,78.883,78.9493,102412.0
2023-06-23 09:50:00,83.35,83.49,83.27,83.29,79878.0,78.9399,79.0725,78.8641,78.883,79878.0
2023-06-23 09:55:00,83.28,83.41,83.27,83.35,64386.0,78.8736,78.9967,78.8641,78.9399,64386.0
2023-06-23 10:00:00,83.36,83.48,83.36,83.44,57922.0,78.9493,79.063,78.9493,79.0251,57922.0
2023-06-23 10:05:00,83.45,83.51,83.35,83.35,52967.0,79.0346,79.0914,78.9399,78.9399,52967.0
2023-06-23 10:10:00,83.36,83.38,83.08,83.1,68436.0,78.9493,78.9683,78.6841,78.7031,68436.0
2023-06-23 10:15:00,83.11,83.21,83.07,83.11,47866.0,78.7126,78.8073,78.6747,78.7126,47866.0
2023-06-23 10:20:00,83.11,83.15,83.01,83.1,96995.0,78.7126,78.7504,78.6178,78.7031,96995.0
2023-06-23 10:25:00,83.1,83.15,83.01,83.09,45514.0,78.7031,78.7504,78.6178,78.6936,45514.0
2023-06-23 10:30:00,83.09,83.11,82.94,83.01,97469.0,78.6936,78.7126,78.5516,78.6178,97469.0
2023-06-23 10:35:00,83.01,83.13,82.98,83.1,104391.0,78.6178,78.7315,78.5894,78.7031,104391.0
2023-06-23 10:40:00,83.1,83.12,82.99,83.01,55458.0,78.7031,78.722,78.5989,78.6178,55458.0
2023-06-23 10:45:00,83.01,83.06,82.9,82.9,67360.0,78.6178,78.6652,78.5137,78.5137,67360.0
2023-06-23 10:50:00,82.91,82.96,82.85,82.86,81937.0,78.5231,78.5705,78.4663,78.4758,81937.0
2023-06-23 10:55:00,82.85,82.94,82.77,82.9,64170.0,78.4663,78.5516,78.3905,78.5137,64170.0
2023-06-23 11:00:00,82.9,82.92,82.8,82.8,53574.0,78.5137,78.5326,78.419,78.419,53574.0
2023-06-23 11:05:00,82.81,82.81,82.61,82.62,151657.0,78.4284,78.4284,78.239,78.2485,151657.0
2023-06-23 11:10:00,82.61,82.73,82.58,82.7,45142.0,78.239,78.3527,78.2106,78.3243,45142.0
2023-06-23 11:15:00,82.7,82.72,82.64,82.65,38065.0,78.3243,78.3432,78.2674,78.2769,38065.0
2023-06-23 11:20:00,82.65,82.65,82.57,82.58,94016.0,78.2769,78.2769,78.2011,78.2106,94016.0
2023-06-23 11:25:00,82.58,82.59,82.52,82.57,52680.0,78.2106,78.2201,78.1538,78.2011,52680.0
2023-06-23 11:30:00,82.59,82.62,82.5,82.56,87336.0,78.2201,78.2485,78.1348,78.1917,87336.0
2023-06-23 11:35:00,82.56,82.6,82.45,82.45,50007.0,78.1917,78.2295,78.0875,78.0875,50007.0
2023-06-23 11:40:00,82.45,82.55,82.44,82.55,29895.0,78.0875,78.1822,78.078,78.1822,29895.0
2023-06-23 11:45:00,82.55,82.65,82.53,82.63,52856.0,78.1822,78.2769,78.1632,78.258,52856.0
2023-06-23 11:50:00,82.62,82.64,82.52,82.53,28749.0,78.2485,78.2674,78.1538,78.1632,28749.0
2023-06-23 11:55:00,82.53,82.64,82.49,82.64,24320.0,78.1632,78.2674,78.1254,78.2674,24320.0
2023-06-23 12:00:00,82.63,82.64,82.55,82.56,97277.0,78.258,78.2674,78.1822,78.1917,97277.0
2023-06-23 12:05:00,82.56,82.6,82.53,82.55,28361.0,78.1917,78.2295,78.1632,78.1822,28361.0
2023-06-23 12:10:00,82.54,82.57,82.45,82.48,76753.0,78.1727,78.2011,78.0875,78.1159,76753.0
2023-06-23 12:15:00,82.48,82.57,82.48,82.53,34870.0,78.1159,78.2011,78.1159,78.1632,34870.0
2023-06-23 12:20:00,82.53,82.56,82.47,82.49,19314.0,78.1632,78.1917,78.1064,78.1254,19314.0
2023-06-23 12:25:00,82.5,82.61,82.5,82.6,42837.0,78.1348,78.239,78.1348,78.2295,42837.0
2023-06-23 12:30:00,82.6,82.65,82.59,82.63,56595.0,78.2295,78.2769,78.2201,78.258,56595.0
2023-06-23 12:35:00,82.62,82.62,82.52,82.54,41617.0,78.2485,78.2485,78.1538,78.1727,41617.0
2023-06-23 12:40:00,82.54,82.63,82.53,82.61,29775.0,78.1727,78.258,78.1632,78.239,29775.0
2023-06-23 12:45:00,82.61,82.68,82.61,82.62,29307.0,78.239,78.3053,78.239,78.2485,29307.0
2023-06-23 12:50:00,82.61,82.62,82.58,82.59,17748.0,78.239,78.2485,78.2106,78.2201,17748.0
2023-06-23 12:55:00,82.59,82.62,82.55,82.55,28528.0,78.2201,78.2485,78.1822,78.1822,28528.0
2023-06-23 13:00:00,82.56,82.57,82.49,82.49,28656.0,78.1917,78.2011,78.1254,78.1254,28656.0
2023-06-23 13:05:00,82.48,82.52,82.46,82.49,66394.0,78.1159,78.1538,78.0969,78.1254,66394.0
2023-06-23 13:10:00,82.49,82.58,82.49,82.58,23377.0,78.1254,78.2106,78.1254,78.2106,23377.0
2023-06-23 13:15:00,82.59,82.59,82.53,82.54,24761.0,78.2201,78.2201,78.1632,78.1727,24761.0
2023-06-23 13:20:00,82.54,82.57,82.45,82.5,57591.0,78.1727,78.2011,78.0875,78.1348,57591.0
2023-06-23 13:25:00,82.5,82.56,82.49,82.52,38350.0,78.1348,78.1917,78.1254,78.1538,38350.0
2023-06-23 13:30:00,82.53,82.62,82.52,82.6,38652.0,78.1632,78.2485,78.1538,78.2295,38652.0
2023-06-23 13:35:00,82.6,82.67,82.6,82.63,29556.0,78.2295,78.2958,78.2295,78.258,29556.0
2023-06-23 13:40:00,82.63,82.67,82.62,82.65,24429.0,78.258,78.2958,78.2485,78.2769,24429.0
2023-06-23 13:45:00,82.65,82.7,82.63,82.64,25391.0,78.2769,78.3243,78.258,78.2674,25391.0
2023-06-23 13:50:00,82.65,82.72,82.64,82.72,32315.0,78.2769,78.3432,78.2674,78.3432,32315.0
2023-06-23 13:55:00,82.72,82.72,82.63,82.64,34643.0,78.3432,78.3432,78.258,78.2674,34643.0
2023-06-23 14:00:00,82.64,82.64,82.57,82.62,43868.0,78.2674,78.2674,78.2011,78.2485,43868.0
2023-06-23 14:05:00,82.61,82.66,82.6,82.62,29660.0,78.239,78.2864,78.2295,78.2485,29660.0
2023-06-23 14:10:00,82.61,82.64,82.57,82.57,39027.0,78.239,78.2674,78.2011,78.2011,39027.0
2023-06-23 14:15:00,82.57,82.59,82.51,82.52,25432.0,78.2011,78.2201,78.1443,78.1538,25432.0
2023-06-23 14:20:00,82.52,82.57,82.51,82.53,25043.0,78.1538,78.2011,78.1443,78.1632,25043.0
2023-06-23 14:25:00,82.52,82.56,82.49,82.49,38302.0,78.1538,78.1917,78.1254,78.1254,38302.0
2023-06-23 14:30:00,82.48,82.59,82.47,82.57,29127.0,78.1159,78.2201,78.1064,78.2011,29127.0
2023-06-23 14:35:00,82.57,82.59,82.52,82.56,52008.0,78.2011,78.2201,78.1538,78.1917,52008.0
2023-06-23 14:40:00,82.56,82.58,82.53,82.54,43182.0,78.1917,78.2106,78.1632,78.1727,43182.0
2023-06-23 14:45:00,82.54,82.54,82.42,82.48,67393.0,78.1727,78.1727,78.0591,78.1159,67393.0
2023-06-23 14:50:00,82.48,82.52,82.41,82.41,43620.0,78.1159,78.1538,78.0496,78.0496,43620.0
2023-06-23 14:55:00,82.41,82.43,82.37,82.39,70435.0,78.0496,78.0685,78.0117,78.0307,70435.0
2023-06-23 15:00:00,82.38,82.39,82.28,82.35,154769.0,78.0212,78.0307,77.9265,77.9928,154769.0
2023-06-23 15:05:00,82.35,82.46,82.35,82.46,58042.0,77.9928,78.0969,77.9928,78.0969,58042.0
2023-06-23 15:10:00,82.47,82.52,82.42,82.44,90157.0,78.1064,78.1538,78.0591,78.078,90157.0
2023-06-23 15:15:00,82.44,82.52,82.44,82.49,93635.0,78.078,78.1538,78.078,78.1254,93635.0
2023-06-23 15:20:00,82.49,82.49,82.41,82.45,83501.0,78.1254,78.1254,78.0496,78.0875,83501.0
2023-06-23 15:25:00,82.45,82.46,82.38,82.4,75596.0,78.0875,78.0969,78.0212,78.0401,75596.0
2023-06-23 15:30:00,82.4,82.43,82.36,82.43,99795.0,78.0401,78.0685,78.0022,78.0685,99795.0
2023-06-23 15:35:00,82.43,82.49,82.37,82.39,99770.0,78.0685,78.1254,78.0117,78.0307,99770.0
2023-06-23 15:40:00,82.4,82.47,82.35,82.47,114003.0,78.0401,78.1064,77.9928,78.1064,114003.0
2023-06-23 15:45:00,82.46,82.47,82.32,82.34,125426.0,78.0969,78.1064,77.9644,77.9833,125426.0
2023-06-23 15:50:00,82.34,82.41,82.23,82.3,263262.0,77.9833,78.0496,77.8791,77.9454,263262.0
2023-06-23 15:55:00,82.3,82.38,82.22,82.25,751437.0,77.9454,78.0212,77.8696,77.8981,751437.0
2023-06-26 09:30:00,82.3,82.45,82.18,82.42,161103.0,77.9454,78.0875,77.8318,78.0591,161103.0
2023-06-26 09:35:00,82.44,82.64,82.44,82.62,87491.0,78.078,78.2674,78.078,78.2485,87491.0
2023-06-26 09:40:00,82.62,82.9,82.62,82.86,78898.0,78.2485,78.5137,78.2485,78.4758,78898.0
2023-06-26 09:45:00,82.87,83.01,82.87,82.91,72589.0,78.4853,78.6178,78.4853,78.5231,72589.0
2023-06-26 09:50:00,82.89,83.01,82.84,82.91,100506.0,78.5042,78.6178,78.4568,78.5231,100506.0
2023-06-26 09:55:00,82.92,82.93,82.81,82.86,57498.0,78.5326,78.5421,78.4284,78.4758,57498.0
2023-06-26 10:00:00,82.86,83.02,82.86,83.01,34122.0,78.4758,78.6273,78.4758,78.6178,34122.0
2023-06-26 10:05:00,83.02,83.15,83.0,83.03,56425.0,78.6273,78.7504,78.6084,78.6368,56425.0
2023-06-26 10:10:00,83.02,83.03,82.94,83.0,68572.0,78.6273,78.6368,78.5516,78.6084,68572.0
2023-06-26 10:15:00,83.01,83.14,83.0,83.12,67406.0,78.6178,78.741,78.6084,78.722,67406.0
2023-06-26 10:20:00,83.12,83.13,83.02,83.07,55211.0,78.722,78.7315,78.6273,78.6747,55211.0
2023-06-26 10:25:00,83.07,83.1,82.99,83.09,23512.0,78.6747,78.7031,78.5989,78.6936,23512.0
2023-06-26 10:30:00,83.08,83.1,83.01,83.09,30414.0,78.6841,78.7031,78.6178,78.6936,30414.0
2023-06-26 10:35:00,83.08,83.09,83.01,83.02,51651.0,78.6841,78.6936,78.6178,78.6273,51651.0
2023-06-26 10:40:00,83.02,83.1,82.94,83.09,39877.0,78.6273,78.7031,78.5516,78.6936,39877.0
2023-06-26 10:45:00,83.09,83.18,83.06,83.16,37804.0,78.6936,78.7789,78.6652,78.7599,37804.0
2023-06-26 10:50:00,83.16,83.17,83.11,83.14,32185.0,78.7599,78.7694,78.7126,78.741,32185.0
2023-06-26 10:55:00,83.14,83.26,83.12,83.26,23709.0,78.741,78.8546,78.722,78.8546,23709.0
2023-06-26 11:00:00,83.26,83.37,83.25,83.36,34565.0,78.8546,78.9588,78.8451,78.9493,34565.0
2023-06-26 11:05:00,83.36,83.43,83.31,83.32,95420.0,78.9493,79.0156,78.902,78.9114,95420.0
2023-06-26 11:10:00,83.32,83.32,83.27,83.31,24227.0,78.9114,78.9114,78.8641,78.902,24227.0
2023-06-26 11:15:00,83.29,83.42,83.29,83.36,49598.0,78.883,79.0062,78.883,78.9493,49598.0
2023-06-26 11:20:00,83.37,83.44,83.31,83.32,55883.0,78.9588,79.0251,78.902,78.9114,55883.0
2023-06-26 11:25:00,83.31,83.37,83.27,83.37,22128.0,78.902,78.9588,78.8641,78.9588,22128.0
2023-06-26 11:30:00,83.37,83.43,83.35,83.36,34348.0,78.9588,79.0156,78.9399,78.9493,34348.0
2023-06-26 11:35:00,83.36,83.38,83.33,83.38,20744.0,78.9493,78.9683,78.9209,78.9683,20744.0
2023-06-26 11:40:00,83.38,83.47,83.38,83.47,41717.0,78.9683,79.0535,78.9683,79.0535,41717.0
2023-06-26 11:45:00,83.48,83.6,83.48,83.58,66778.0,79.063,79.1766,79.063,79.1577,66778.0
2023-06-26 11:50:00,83.59,83.63,83.56,83.56,43243.0,79.1672,79.205,79.1387,79.1387,43243.0
2023-06-26 11:55:00,83.56,83.66,83.54,83.62,85235.0,79.1387,79.2335,79.1198,79.1956,85235.0
2023-06-26 12:00:00,83.63,83.71,83.62,83.7,45896.0,79.205,79.2808,79.1956,79.2713,45896.0
2023-06-26 12:05:00,83.7,83.74,83.65,83.71,60056.0,79.2713,79.3092,79.224,79.2808,60056.0
2023-06-26 12:10:00,83.7,83.83,83.65,83.82,193673.0,79.2713,79.3945,79.224,79.385,193673.0
2023-06-26 12:15:00,83.82,83.9,83.81,83.84,135992.0,79.385,79.4608,79.3755,79.4039,135992.0
2023-06-26 12:20:00,83.83,83.98,83.82,83.91,42385.0,79.3945,79.5365,79.385,79.4702,42385.0
2023-06-26 12:25:00,83.9,83.9,83.85,83.87,28137.0,79.4608,79.4608,79.4134,79.4323,28137.0
2023-06-26 12:30:00,83.87,83.87,83.73,83.73,26192.0,79.4323,79.4323,79.2998,79.2998,26192.0
2023-06-26 12:35:00,83.73,83.79,83.7,83.74,57394.0,79.2998,79.3566,79.2713,79.3092,57394.0
2023-06-26 12:40:00,83.73,83.77,83.69,83.77,56935.0,79.2998,79.3376,79.2619,79.3376,56935.0
2023-06-26 12:45:00,83.76,83.83,83.74,83.83,32411.0,79.3282,79.3945,79.3092,79.3945,32411.0
2023-06-26 12:50:00,83.83,83.91,83.83,83.84,29382.0,79.3945,79.4702,79.3945,79.4039,29382.0
2023-06-26 12:55:00,83.85,83.9,83.84,83.89,31984.0,79.4134,79.4608,79.4039,79.4513,31984.0
2023-06-26 13:00:00,83.89,83.97,83.89,83.97,49336.0,79.4513,79.5271,79.4513,79.5271,49336.0
2023-06-26 13:05:00,83.97,83.98,83.94,83.95,35097.0,79.5271,79.5365,79.4986,79.5081,35097.0
2023-06-26 13:10:00,83.95,84.0,83.92,83.94,33777.0,79.5081,79.5555,79.4797,79.4986,33777.0
2023-06-26 13:15:00,83.95,83.97,83.92,83.93,41829.0,79.5081,79.5271,79.4797,79.4892,41829.0
2023-06-26 13:20:00,83.93,83.93,83.86,83.86,73968.0,79.4892,79.4892,79.4229,79.4229,73968.0
2023-06-26 13:25:00,83.86,83.93,83.83,83.92,25423.0,79.4229,79.4892,79.3945,79.4797,25423.0
2023-06-26 13:30:00,83.92,83.94,83.88,83.91,39150.0,79.4797,79.4986,79.4418,79.4702,39150.0
2023-06-26 13:35:00,83.91,83.95,83.9,83.92,39846.0,79.4702,79.5081,79.4608,79.4797,39846.0
2023-06-26 13:40:00,83.92,83.96,83.91,83.95,27691.0,79.4797,79.5176,79.4702,79.5081,27691.0
2023-06-26 13:45:00,83.95,84.02,83.95,84.0,32574.0,79.5081,79.5744,79.5081,79.5555,32574.0
2023-06-26 13:50:00,83.99,84.01,83.95,83.97,20106.0,79.546,79.5649,79.5081,79.5271,20106.0
2023-06-26 13:55:00,83.97,83.98,83.94,83.95,36267.0,79.5271,79.5365,79.4986,79.5081,36267.0
2023-06-26 14:00:00,83.95,84.04,83.95,84.03,10570.0,79.5081,79.5933,79.5081,79.5839,10570.0
2023-06-26 14:05:00,84.02,84.02,83.9,83.92,15420.0,79.5744,79.5744,79.4608,79.4797,15420.0
2023-06-26 14:10:00,83.91,83.93,83.86,83.89,27107.0,79.4702,79.4892,79.4229,79.4513,27107.0
2023-06-26 14:15:00,83.89,83.96,83.87,83.94,31205.0,79.4513,79.5176,79.4323,79.4986,31205.0
2023-06-26 14:20:00,83.93,83.96,83.91,83.96,19098.0,79.4892,79.5176,79.4702,79.5176,19098.0
2023-06-26 14:25:00,83.97,83.98,83.91,83.91,27549.0,79.5271,79.5365,79.4702,79.4702,27549.0
2023-06-26 14:30:00,83.91,83.99,83.91,83.95,18853.0,79.4702,79.546,79.4702,79.5081,18853.0
2023-06-26 14:35:00,83.95,84.01,83.93,84.01,15800.0,79.5081,79.5649,79.4892,79.5649,15800.0
2023-06-26 14:40:00,84.01,84.01,83.95,83.98,23372.0,79.5649,79.5649,79.5081,79.5365,23372.0
2023-06-26 14:45:00,83.98,84.04,83.98,84.03,27079.0,79.5365,79.5933,79.5365,79.5839,27079.0
2023-06-26 14:50:00,84.03,84.05,84.0,84.03,46824.0,79.5839,79.6028,79.5555,79.5839,46824.0
2023-06-26 14:55:00,84.03,84.07,84.01,84.07,54713.0,79.5839,79.6218,79.5649,79.6218,54713.0
2023-06-26 15:00:00,84.07,84.09,84.03,84.06,44083.0,79.6218,79.6407,79.5839,79.6123,44083.0
2023-06-26 15:05:00,84.05,84.05,84.0,84.01,37429.0,79.6028,79.6028,79.5555,79.5649,37429.0
2023-06-26 15:10:00,84.01,84.06,83.98,84.04,53196.0,79.5649,79.6123,79.5365,79.5933,53196.0
2023-06-26 15:15:00,84.04,84.06,84.02,84.06,31297.0,79.5933,79.6123,79.5744,79.6123,31297.0
2023-06-26 15:20:00,84.06,84.07,84.02,84.06,40806.0,79.6123,79.6218,79.5744,79.6123,40806.0
2023-06-26 15:25:00,84.05,84.09,84.04,84.06,29161.0,79.6028,79.6407,79.5933,79.6123,29161.0
2023-06-26 15:30:00,84.07,84.14,84.04,84.1,56288.0,79.6218,79.6881,79.5933,79.6502,56288.0
2023-06-26 15:35:00,84.11,84.18,84.07,84.17,65476.0,79.6596,79.7259,79.6218,79.7165,65476.0
2023-06-26 15:40:00,84.17,84.2,84.14,84.17,83476.0,79.7165,79.7449,79.6881,79.7165,83476.0
2023-06-26 15:45:00,84.17,84.19,84.11,84.19,94456.0,79.7165,79.7354,79.6596,79.7354,94456.0
2023-06-26 15:50:00,84.18,84.19,84.04,84.08,201401.0,79.7259,79.7354,79.5933,79.6312,201401.0
2023-06-26 15:55:00,84.08,84.13,83.99,84.12,329319.0,79.6312,79.6786,79.546,79.6691,329319.0
2023-06-27 09:30:00,84.42,84.44,84.17,84.36,190537.0,79.9532,79.9722,79.7165,79.8964,190537.0
2023-06-27 09:35:00,84.34,84.55,84.28,84.53,113226.0,79.8775,80.0764,79.8207,80.0574,113226.0
2023-06-27 09:40:00,84.53,84.6,84.13,84.16,120504.0,80.0574,80.1237,79.6786,79.707,120504.0
2023-06-27 09:45:00,84.15,84.18,83.87,83.97,189366.0,79.6975,79.7259,79.4323,79.5271,189366.0
2023-06-27 09:50:00,83.96,84.06,83.88,83.95,84228.0,79.5176,79.6123,79.4418,79.5081,84228.0
2023-06-27 09:55:00,83.95,84.15,83.88,84.15,55388.0,79.5081,79.6975,79.4418,79.6975,55388.0
2023-06-27 10:00:00,84.13,84.21,84.05,84.19,97974.0,79.6786,79.7544,79.6028,79.7354,97974.0
2023-06-27 10:05:00,84.17,84.23,84.16,84.21,60282.0,79.7165,79.7733,79.707,79.7544,60282.0
2023-06-27 10:10:00,84.2,84.24,84.13,84.23,34151.0,79.7449,79.7828,79.6786,79.7733,34151.0
2023-06-27 10:15:00,84.22,84.36,84.22,84.3,69777.0,79.7638,79.8964,79.7638,79.8396,69777.0
2023-06-27 10:20:00,84.28,84.35,84.24,84.26,24549.0,79.8207,79.8869,79.7828,79.8017,24549.0
2023-06-27 10:25:00,84.26,84.31,84.2,84.26,116646.0,79.8017,79.8491,79.7449,79.8017,116646.0
2023-06-27 10:30:00,84.27,84.42,84.21,84.38,53166.0,79.8112,79.9532,79.7544,79.9154,53166.0
2023-06-27 10:35:00,84.37,84.5,84.35,84.5,27052.0,79.9059,80.029,79.8869,80.029,27052.0
2023-06-27 10:40:00,84.5,84.52,84.44,84.49,26970.0,80.029,80.048,79.9722,80.0195,26970.0
2023-06-27 10:45:00,84.5,84.69,84.49,84.67,104246.0,80.029,80.209,80.0195,80.19,104246.0
2023-06-27 10:50:00,84.68,84.74,84.62,84.67,64607.0,80.1995,80.2563,80.1427,80.19,64607.0
2023-06-27 10:55:00,84.67,84.81,84.67,84.81,36282.0,80.19,80.3226,80.19,80.3226,36282.0
2023-06-27 11:00:00,84.82,84.82,84.73,84.73,82531.0,80.3321,80.3321,80.2468,80.2468,82531.0
2023-06-27 11:05:00,84.73,84.87,84.7,84.85,54356.0,80.2468,80.3794,80.2184,80.3605,54356.0
2023-06-27 11:10:00,84.85,84.87,84.81,84.87,89132.0,80.3605,80.3794,80.3226,80.3794,89132.0
2023-06-27 11:15:00,84.86,84.91,84.85,84.87,53006.0,80.37,80.4173,80.3605,80.3794,53006.0
2023-06-27 11:20:00,84.86,84.94,84.84,84.92,18409.0,80.37,80.4457,80.351,80.4268,18409.0
2023-06-27 11:25:00,84.92,84.98,84.9,84.96,30547.0,80.4268,80.4836,80.4078,80.4647,30547.0
2023-06-27 11:30:00,84.96,85.0,84.92,84.98,41835.0,80.4647,80.5026,80.4268,80.4836,41835.0
2023-06-27 11:35:00,84.99,85.03,84.97,84.99,30188.0,80.4931,80.531,80.4741,80.4931,30188.0
2023-06-27 11:40:00,84.99,84.99,84.89,84.95,28773.0,80.4931,80.4931,80.3984,80.4552,28773.0
2023-06-27 11:45:00,84.96,85.01,84.95,84.99,21896.0,80.4647,80.512,80.4552,80.4931,21896.0
2023-06-27 11:50:00,84.98,84.99,84.94,84.96,37657.0,80.4836,80.4931,80.4457,80.4647,37657.0
2023-06-27 11:55:00,84.97,85.01,84.95,84.97,15200.0,80.4741,80.512,80.4552,80.4741,15200.0
2023-06-27 12:00:00,84.97,85.02,84.97,84.99,27230.0,80.4741,80.5215,80.4741,80.4931,27230.0
2023-06-27 12:05:00,85.0,85.0,84.93,84.98,14963.0,80.5026,80.5026,80.4363,80.4836,14963.0
2023-06-27 12:10:00,84.99,85.0,84.95,84.97,25976.0,80.4931,80.5026,80.4552,80.4741,25976.0
2023-06-27 12:15:00,84.96,84.97,84.91,84.93,14956.0,80.4647,80.4741,80.4173,80.4363,14956.0
2023-06-27 12:20:00,84.94,84.97,84.91,84.95,34656.0,80.4457,80.4741,80.4173,80.4552,34656.0
2023-06-27 12:25:00,84.95,84.98,84.93,84.96,28960.0,80.4552,80.4836,80.4363,80.4647,28960.0
2023-06-27 12:30:00,84.96,84.99,84.95,84.97,46620.0,80.4647,80.4931,80.4552,80.4741,46620.0
2023-06-27 12:35:00,84.97,85.08,84.94,85.08,38322.0,80.4741,80.5783,80.4457,80.5783,38322.0
2023-06-27 12:40:00,85.09,85.09,85.03,85.05,21276.0,80.5878,80.5878,80.531,80.5499,21276.0
2023-06-27 12:45:00,85.04,85.1,85.01,85.08,28279.0,80.5404,80.5973,80.512,80.5783,28279.0
2023-06-27 12:50:00,85.07,85.08,85.0,85.02,17440.0,80.5689,80.5783,80.5026,80.5215,17440.0
2023-06-27 12:55:00,85.02,85.03,84.91,85.0,27897.0,80.5215,80.531,80.4173,80.5026,27897.0
2023-06-27 13:00:00,85.0,85.13,85.0,85.13,28550.0,80.5026,80.6257,80.5026,80.6257,28550.0
2023-06-27 13:05:00,85.12,85.13,85.04,85.05,33226.0,80.6162,80.6257,80.5404,80.5499,33226.0
2023-06-27 13:10:00,85.04,85.12,85.01,85.11,13049.0,80.5404,80.6162,80.512,80.6067,13049.0
2023-06-27 13:15:00,85.11,85.11,84.99,85.0,34150.0,80.6067,80.6067,80.4931,80.5026,34150.0
2023-06-27 13:20:00,85.0,85.14,85.0,85.13,52815.0,80.5026,80.6351,80.5026,80.6257,52815.0
2023-06-27 13:25:00,85.13,85.17,85.09,85.12,25205.0,80.6257,80.6636,80.5878,80.6162,25205.0
2023-06-27 13:30:00,85.13,85.17,85.12,85.16,52158.0,80.6257,80.6636,80.6162,80.6541,52158.0
2023-06-27 13:35:00,85.16,85.18,85.13,85.13,18675.0,80.6541,80.673,80.6257,80.6257,18675.0
2023-06-27 13:40:00,85.13,85.18,85.13,85.15,11235.0,80.6257,80.673,80.6257,80.6446,11235.0
2023-06-27 13:45:00,85.15,85.19,85.12,85.19,35064.0,80.6446,80.6825,80.6162,80.6825,35064.0
2023-06-27 13:50:00,85.19,85.22,85.17,85.22,13477.0,80.6825,80.7109,80.6636,80.7109,13477.0
2023-06-27 13:55:00,85.21,85.22,85.17,85.18,37733.0,80.7014,80.7109,80.6636,80.673,37733.0
2023-06-27 14:00:00,85.18,85.19,85.14,85.15,36530.0,80.673,80.6825,80.6351,80.6446,36530.0
2023-06-27 14:05:00,85.15,85.2,85.13,85.17,27679.0,80.6446,80.692,80.6257,80.6636,27679.0
2023-06-27 14:10:00,85.18,85.22,85.18,85.21,22310.0,80.673,80.7109,80.673,80.7014,22310.0
2023-06-27 14:15:00,85.21,85.24,85.18,85.2,13889.0,80.7014,80.7299,80.673,80.692,13889.0
2023-06-27 14:20:00,85.19,85.23,85.17,85.19,30092.0,80.6825,80.7204,80.6636,80.6825,30092.0
2023-06-27 14:25:00,85.18,85.18,85.08,85.1,26366.0,80.673,80.673,80.5783,80.5973,26366.0
2023-06-27 14:30:00,85.1,85.19,85.1,85.15,25950.0,80.5973,80.6825,80.5973,80.6446,25950.0
2023-06-27 14:35:00,85.14,85.21,85.14,85.19,25772.0,80.6351,80.7014,80.6351,80.6825,25772.0
2023-06-27 14:40:00,85.2,85.21,85.14,85.14,46612.0,80.692,80.7014,80.6351,80.6351,46612.0
2023-06-27 14:45:00,85.14,85.2,85.13,85.2,35132.0,80.6351,80.692,80.6257,80.692,35132.0
2023-06-27 14:50:00,85.21,85.21,85.17,85.19,29286.0,80.7014,80.7014,80.6636,80.6825,29286.0
2023-06-27 14:55:00,85.19,85.19,85.11,85.12,42791.0,80.6825,80.6825,80.6067,80.6162,42791.0
2023-06-27 15:00:00,85.13,85.23,85.12,85.19,37506.0,80.6257,80.7204,80.6162,80.6825,37506.0
2023-06-27 15:05:00,85.19,85.23,85.17,85.18,29241.0,80.6825,80.7204,80.6636,80.673,29241.0
2023-06-27 15:10:00,85.18,85.19,85.13,85.14,75039.0,80.673,80.6825,80.6257,80.6351,75039.0
2023-06-27 15:15:00,85.14,85.16,85.11,85.12,112280.0,80.6351,80.6541,80.6067,80.6162,112280.0
2023-06-27 15:20:00,85.12,85.12,85.05,85.1,58569.0,80.6162,80.6162,80.5499,80.5973,58569.0
2023-06-27 15:25:00,85.11,85.23,85.1,85.22,37476.0,80.6067,80.7204,80.5973,80.7109,37476.0
2023-06-27 15:30:00,85.21,85.26,85.21,85.24,47003.0,80.7014,80.7488,80.7014,80.7299,47003.0
2023-06-27 15:35:00,85.23,85.23,85.16,85.19,39049.0,80.7204,80.7204,80.6541,80.6825,39049.0
2023-06-27 15:40:00,85.19,85.24,85.19,85.23,42625.0,80.6825,80.7299,80.6825,80.7204,42625.0
2023-06-27 15:45:00,85.23,85.33,85.21,85.3,84051.0,80.7204,80.8151,80.7014,80.7867,84051.0
2023-06-27 15:50:00,85.29,85.29,85.12,85.15,207828.0,80.7772,80.7772,80.6162,80.6446,207828.0
2023-06-27 15:55:00,85.15,85.18,85.12,85.12,404236.0,80.6446,80.673,80.6162,80.6162,404236.0
2023-06-28 09:30:00,85.16,85.16,84.64,84.72,142484.0,80.6541,80.6541,80.1616,80.2374,142484.0
2023-06-28 09:35:00,84.71,84.78,84.52,84.61,84991.0,80.2279,80.2942,80.048,80.1332,84991.0
2023-06-28 09:40:00,84.62,84.76,84.57,84.68,87219.0,80.1427,80.2753,80.0953,80.1995,87219.0
2023-06-28 09:45:00,84.68,84.85,84.63,84.63,131342.0,80.1995,80.3605,80.1521,80.1521,131342.0
2023-06-28 09:50:00,84.65,84.92,84.61,84.92,56168.0,80.1711,80.4268,80.1332,80.4268,56168.0
2023-06-28 09:55:00,84.92,85.04,84.92,85.04,39886.0,80.4268,80.5404,80.4268,80.5404,39886.0
2023-06-28 10:00:00,85.05,85.17,85.01,85.12,46456.0,80.5499,80.6636,80.512,80.6162,46456.0
2023-06-28 10:05:00,85.12,85.21,85.11,85.12,34369.0,80.6162,80.7014,80.6067,80.6162,34369.0
2023-06-28 10:10:00,85.13,85.15,85.05,85.07,42578.0,80.6257,80.6446,80.5499,80.5689,42578.0
2023-06-28 10:15:00,85.06,85.07,84.97,85.04,32630.0,80.5594,80.5689,80.4741,80.5404,32630.0
2023-06-28 10:20:00,85.04,85.1,84.99,85.01,44063.0,80.5404,80.5973,80.4931,80.512,44063.0
2023-06-28 10:25:00,85.02,85.06,84.93,84.98,33584.0,80.5215,80.5594,80.4363,80.4836,33584.0
2023-06-28 10:30:00,84.99,85.03,84.92,85.01,52670.0,80.4931,80.531,80.4268,80.512,52670.0
2023-06-28 10:35:00,85.02,85.13,85.0,85.08,42426.0,80.5215,80.6257,80.5026,80.5783,42426.0
2023-06-28 10:40:00,85.09,85.19,85.0,85.0,39922.0,80.5878,80.6825,80.5026,80.5026,39922.0
2023-06-28 10:45:00,85.0,85.01,84.91,85.0,42157.0,80.5026,80.512,80.4173,80.5026,42157.0
2023-06-28 10:50:00,85.0,85.03,84.85,84.85,28090.0,80.5026,80.531,80.3605,80.3605,28090.0
2023-06-28 10:55:00,84.85,84.86,84.77,84.85,149667.0,80.3605,80.37,80.2847,80.3605,149667.0
2023-06-28 11:00:00,84.86,84.99,84.86,84.98,44498.0,80.37,80.4931,80.37,80.4836,44498.0
2023-06-28 11:05:00,84.98,85.05,84.97,85.05,47410.0,80.4836,80.5499,80.4741,80.5499,47410.0
2023-06-28 11:10:00,85.06,85.09,85.04,85.06,37539.0,80.5594,80.5878,80.5404,80.5594,37539.0
2023-06-28 11:15:00,85.05,85.12,85.02,85.12,35362.0,80.5499,80.6162,80.5215,80.6162,35362.0
2023-06-28 11:20:00,85.13,85.17,85.13,85.14,27020.0,80.6257,80.6636,80.6257,80.6351,27020.0
2023-06-28 11:25:00,85.13,85.29,85.11,85.28,41790.0,80.6257,80.7772,80.6067,80.7677,41790.0
2023-06-28 11:30:00,85.3,85.3,85.16,85.18,33869.0,80.7867,80.7867,80.6541,80.673,33869.0
2023-06-28 11:35:00,85.19,85.24,85.16,85.19,26909.0,80.6825,80.7299,80.6541,80.6825,26909.0
2023-06-28 11:40:00,85.2,85.25,85.17,85.17,19200.0,80.692,80.7393,80.6636,80.6636,19200.0
2023-06-28 11:45:00,85.16,85.21,85.15,85.17,20189.0,80.6541,80.7014,80.6446,80.6636,20189.0
2023-06-28 11:50:00,85.16,85.18,85.07,85.08,44227.0,80.6541,80.673,80.5689,80.5783,44227.0
2023-06-28 11:55:00,85.08,85.15,85.06,85.14,32524.0,80.5783,80.6446,80.5594,80.6351,32524.0
2023-06-28 12:00:00,85.14,85.21,85.13,85.2,22474.0,80.6351,80.7014,80.6257,80.692,22474.0
2023-06-28 12:05:00,85.21,85.29,85.21,85.26,16482.0,80.7014,80.7772,80.7014,80.7488,16482.0
2023-06-28 12:10:00,85.26,85.37,85.26,85.37,99174.0,80.7488,80.853,80.7488,80.853,99174.0
2023-06-28 12:15:00,85.38,85.43,85.35,85.35,30972.0,80.8624,80.9098,80.834,80.834,30972.0
2023-06-28 12:20:00,85.34,85.42,85.29,85.41,30096.0,80.8246,80.9003,80.7772,80.8909,30096.0
2023-06-28 12:25:00,85.41,85.45,85.37,85.42,78817.0,80.8909,80.9287,80.853,80.9003,78817.0
2023-06-28 12:30:00,85.43,85.44,85.34,85.41,114006.0,80.9098,80.9193,80.8246,80.8909,114006.0
2023-06-28 12:35:00,85.42,85.42,85.32,85.32,33328.0,80.9003,80.9003,80.8056,80.8056,33328.0
2023-06-28 12:40:00,85.31,85.35,85.18,85.21,113772.0,80.7962,80.834,80.673,80.7014,113772.0
2023-06-28 12:45:00,85.2,85.26,85.14,85.16,242601.0,80.692,80.7488,80.6351,80.6541,242601.0
2023-06-28 12:50:00,85.16,85.16,84.99,85.01,118493.0,80.6541,80.6541,80.4931,80.512,118493.0
2023-06-28 12:55:00,85.0,85.1,84.97,85.06,44323.0,80.5026,80.5973,80.4741,80.5594,44323.0
2023-06-28 13:00:00,85.06,85.07,84.98,85.01,84319.0,80.5594,80.5689,80.4836,80.512,84319.0
2023-06-28 13:05:00,85.02,85.04,84.97,84.97,23547.0,80.5215,80.5404,80.4741,80.4741,23547.0
2023-06-28 13:10:00,84.96,85.05,84.92,85.05,62654.0,80.4647,80.5499,80.4268,80.5499,62654.0
2023-06-28 13:15:00,85.04,85.05,84.99,85.03,19316.0,80.5404,80.5499,80.4931,80.531,19316.0
2023-06-28 13:20:00,85.03,85.08,85.02,85.08,22991.0,80.531,80.5783,80.5215,80.5783,22991.0
2023-06-28 13:25:00,85.08,85.1,85.02,85.03,27152.0,80.5783,80.5973,80.5215,80.531,27152.0
2023-06-28 13:30:00,85.04,85.05,84.92,84.92,114064.0,80.5404,80.5499,80.4268,80.4268,114064.0
2023-06-28 13:35:00,84.91,84.97,84.91,84.96,41709.0,80.4173,80.4741,80.4173,80.4647,41709.0
2023-06-28 13:40:00,84.95,84.95,84.85,84.89,195563.0,80.4552,80.4552,80.3605,80.3984,195563.0
2023-06-28 13:45:00,84.9,84.92,84.87,84.89,24965.0,80.4078,80.4268,80.3794,80.3984,24965.0
2023-06-28 13:50:00,84.89,84.92,84.88,84.89,18278.0,80.3984,80.4268,80.3889,80.3984,18278.0
2023-06-28 13:55:00,84.89,84.96,84.87,84.93,22115.0,80.3984,80.4647,80.3794,80.4363,22115.0
2023-06-28 14:00:00,84.93,85.04,84.91,85.0,36721.0,80.4363,80.5404,80.4173,80.5026,36721.0
2023-06-28 14:05:00,85.0,85.01,84.95,85.0,14897.0,80.5026,80.512,80.4552,80.5026,14897.0
2023-06-28 14:10:00,85.0,85.04,84.99,85.03,12726.0,80.5026,80.5404,80.4931,80.531,12726.0
2023-06-28 14:15:00,85.03,85.03,84.97,84.98,9771.0,80.531,80.531,80.4741,80.4836,9771.0
2023-06-28 14:20:00,84.98,84.99,84.9,84.92,27674.0,80.4836,80.4931,80.4078,80.4268,27674.0
2023-06-28 14:25:00,84.92,84.94,84.89,84.92,19358.0,80.4268,80.4457,80.3984,80.4268,19358.0
2023-06-28 14:30:00,84.91,84.93,84.9,84.91,67722.0,80.4173,80.4363,80.4078,80.4173,67722.0
2023-06-28 14:35:00,84.91,84.91,84.88,84.91,19202.0,80.4173,80.4173,80.3889,80.4173,19202.0
2023-06-28 14:40:00,84.9,84.93,84.88,84.92,10676.0,80.4078,80.4363,80.3889,80.4268,10676.0
2023-06-28 14:45:00,84.92,84.93,84.8,84.81,26635.0,80.4268,80.4363,80.3131,80.3226,26635.0
2023-06-28 14:50:00,84.8,84.83,84.78,84.81,18968.0,80.3131,80.3415,80.2942,80.3226,18968.0
2023-06-28 14:55:00,84.81,84.81,84.73,84.75,29482.0,80.3226,80.3226,80.2468,80.2658,29482.0
2023-06-28 15:00:00,84.76,84.82,84.73,84.73,26179.0,80.2753,80.3321,80.2468,80.2468,26179.0
2023-06-28 15:05:00,84.73,84.77,84.7,84.77,23031.0,80.2468,80.2847,80.2184,80.2847,23031.0
2023-06-28 15:10:00,84.77,84.87,84.76,84.84,24633.0,80.2847,80.3794,80.2753,80.351,24633.0
2023-06-28 15:15:00,84.85,84.89,84.8,84.87,78286.0,80.3605,80.3984,80.3131,80.3794,78286.0
2023-06-28 15:20:00,84.88,84.9,84.83,84.89,36011.0,80.3889,80.4078,80.3415,80.3984,36011.0
2023-06-28 15:25:00,84.89,84.89,84.82,84.84,23862.0,80.3984,80.3984,80.3321,80.351,23862.0
2023-06-28 15:30:00,84.84,84.93,84.84,84.92,30406.0,80.351,80.4363,80.351,80.4268,30406.0
2023-06-28 15:35:00,84.92,84.94,84.89,84.89,40195.0,80.4268,80.4457,80.3984,80.3984,40195.0
2023-06-28 15:40:00,84.89,84.96,84.88,84.94,44913.0,80.3984,80.4647,80.3889,80.4457,44913.0
2023-06-28 15:45:00,84.94,85.03,84.93,84.98,44617.0,80.4457,80.531,80.4363,80.4836,44617.0
2023-06-28 15:50:00,84.97,85.16,84.94,85.11,122135.0,80.4741,80.6541,80.4457,80.6067,122135.0
2023-06-28 15:55:00,85.11,85.29,85.07,85.28,467766.0,80.6067,80.7772,80.5689,80.7677,467766.0
2023-06-29 09:30:00,84.97,85.02,84.62,84.84,237367.0,80.4741,80.5215,80.1427,80.351,237367.0
2023-06-29 09:35:00,84.86,85.2,84.83,85.2,119066.0,80.37,80.692,80.3415,80.692,119066.0
2023-06-29 09:40:00,85.21,85.55,85.21,85.44,76559.0,80.7014,81.0235,80.7014,80.9193,76559.0
2023-06-29 09:45:00,85.44,85.44,85.16,85.25,87343.0,80.9193,80.9193,80.6541,80.7393,87343.0
2023-06-29 09:50:00,85.26,85.39,85.26,85.38,55084.0,80.7488,80.8719,80.7488,80.8624,55084.0
2023-06-29 09:55:00,85.39,85.5,85.31,85.34,87159.0,80.8719,80.9761,80.7962,80.8246,87159.0
2023-06-29 10:00:00,85.34,85.4,85.26,85.34,56641.0,80.8246,80.8814,80.7488,80.8246,56641.0
2023-06-29 10:05:00,85.34,85.4,85.24,85.29,73047.0,80.8246,80.8814,80.7299,80.7772,73047.0
2023-06-29 10:10:00,85.27,85.3,85.19,85.3,49047.0,80.7583,80.7867,80.6825,80.7867,49047.0
2023-06-29 10:15:00,85.31,85.32,85.25,85.3,39122.0,80.7962,80.8056,80.7393,80.7867,39122.0
2023-06-29 10:20:00,85.3,85.31,85.1,85.1,76777.0,80.7867,80.7962,80.5973,80.5973,76777.0
2023-06-29 10:25:00,85.11,85.17,85.09,85.16,32423.0,80.6067,80.6636,80.5878,80.6541,32423.0
2023-06-29 10:30:00,85.17,85.21,85.1,85.18,22101.0,80.6636,80.7014,80.5973,80.673,22101.0
2023-06-29 10:35:00,85.18,85.19,85.1,85.14,23968.0,80.673,80.6825,80.5973,80.6351,23968.0
2023-06-29 10:40:00,85.14,85.27,85.12,85.26,40628.0,80.6351,80.7583,80.6162,80.7488,40628.0
2023-06-29 10:45:00,85.25,85.32,85.19,85.32,71375.0,80.7393,80.8056,80.6825,80.8056,71375.0
2023-06-29 10:50:00,85.31,85.36,85.25,85.27,30317.0,80.7962,80.8435,80.7393,80.7583,30317.0
2023-06-29 10:55:00,85.27,85.29,85.21,85.26,45833.0,80.7583,80.7772,80.7014,80.7488,45833.0
2023-06-29 11:00:00,85.26,85.37,85.26,85.36,56420.0,80.7488,80.853,80.7488,80.8435,56420.0
2023-06-29 11:05:00,85.35,85.35,85.28,85.29,69439.0,80.834,80.834,80.7677,80.7772,69439.0
2023-06-29 11:10:00,85.29,85.3,85.25,85.29,62043.0,80.7772,80.7867,80.7393,80.7772,62043.0
2023-06-29 11:15:00,85.29,85.35,85.25,85.27,74874.0,80.7772,80.834,80.7393,80.7583,74874.0
2023-06-29 11:20:00,85.26,85.26,85.21,85.26,98459.0,80.7488,80.7488,80.7014,80.7488,98459.0
2023-06-29 11:25:00,85.26,85.31,85.24,85.31,149978.0,80.7488,80.7962,80.7299,80.7962,149978.0
2023-06-29 11:30:00,85.31,85.43,85.31,85.4,50999.0,80.7962,80.9098,80.7962,80.8814,50999.0
2023-06-29 11:35:00,85.4,85.41,85.29,85.3,56632.0,80.8814,80.8909,80.7772,80.7867,56632.0
2023-06-29 11:40:00,85.31,85.39,85.3,85.39,103553.0,80.7962,80.8719,80.7867,80.8719,103553.0
2023-06-29 11:45:00,85.39,85.42,85.35,85.41,74756.0,80.8719,80.9003,80.834,80.8909,74756.0
2023-06-29 11:50:00,85.41,85.53,85.4,85.5,115234.0,80.8909,81.0045,80.8814,80.9761,115234.0
2023-06-29 11:55:00,85.5,85.5,85.42,85.44,25433.0,80.9761,80.9761,80.9003,80.9193,25433.0
2023-06-29 12:00:00,85.44,85.49,85.44,85.46,36277.0,80.9193,80.9666,80.9193,80.9382,36277.0
2023-06-29 12:05:00,85.47,85.51,85.47,85.49,24185.0,80.9477,80.9856,80.9477,80.9666,24185.0
2023-06-29 12:10:00,85.49,85.52,85.45,85.52,32926.0,80.9666,80.995,80.9287,80.995,32926.0
2023-06-29 12:15:00,85.52,85.65,85.5,85.64,78435.0,80.995,81.1182,80.9761,81.1087,78435.0
2023-06-29 12:20:00,85.65,85.75,85.64,85.75,98987.0,81.1182,81.2129,81.1087,81.2129,98987.0
2023-06-29 12:25:00,85.75,85.75,85.68,85.69,42791.0,81.2129,81.2129,81.1466,81.156,42791.0
2023-06-29 12:30:00,85.68,85.74,85.65,85.72,19474.0,81.1466,81.2034,81.1182,81.1845,19474.0
2023-06-29 12:35:00,85.73,85.83,85.73,85.8,33407.0,81.1939,81.2886,81.1939,81.2602,33407.0
2023-06-29 12:40:00,85.81,85.85,85.79,85.83,26312.0,81.2697,81.3076,81.2508,81.2886,26312.0
2023-06-29 12:45:00,85.83,85.83,85.74,85.75,44718.0,81.2886,81.2886,81.2034,81.2129,44718.0
2023-06-29 12:50:00,85.76,85.78,85.74,85.77,33982.0,81.2223,81.2413,81.2034,81.2318,33982.0
2023-06-29 12:55:00,85.77,85.87,85.76,85.81,116057.0,81.2318,81.3265,81.2223,81.2697,116057.0
2023-06-29 13:00:00,85.81,85.83,85.71,85.73,60207.0,81.2697,81.2886,81.175,81.1939,60207.0
2023-06-29 13:05:00,85.73,85.73,85.64,85.73,43567.0,81.1939,81.1939,81.1087,81.1939,43567.0
2023-06-29 13:10:00,85.73,85.77,85.69,85.76,58078.0,81.1939,81.2318,81.156,81.2223,58078.0
2023-06-29 13:15:00,85.76,85.84,85.76,85.8,10572.0,81.2223,81.2981,81.2223,81.2602,10572.0
2023-06-29 13:20:00,85.81,85.84,85.78,85.78,11563.0,81.2697,81.2981,81.2413,81.2413,11563.0
2023-06-29 13:25:00,85.78,85.85,85.77,85.84,24389.0,81.2413,81.3076,81.2318,81.2981,24389.0
2023-06-29 13:30:00,85.86,85.9,85.85,85.86,28926.0,81.3171,81.3549,81.3076,81.3171,28926.0
2023-06-29 13:35:00,85.87,85.92,85.83,85.92,35327.0,81.3265,81.3739,81.2886,81.3739,35327.0
2023-06-29 13:40:00,85.92,85.97,85.88,85.91,19378.0,81.3739,81.4212,81.336,81.3644,19378.0
2023-06-29 13:45:00,85.9,85.94,85.88,85.92,22572.0,81.3549,81.3928,81.336,81.3739,22572.0
2023-06-29 13:50:00,85.92,85.92,85.83,85.84,12692.0,81.3739,81.3739,81.2886,81.2981,12692.0
2023-06-29 13:55:00,85.84,85.86,85.71,85.74,46068.0,81.2981,81.3171,81.175,81.2034,46068.0
2023-06-29 14:00:00,85.75,85.76,85.64,85.7,52196.0,81.2129,81.2223,81.1087,81.1655,52196.0
2023-06-29 14:05:00,85.7,85.72,85.62,85.68,80858.0,81.1655,81.1845,81.0897,81.1466,80858.0
2023-06-29 14:10:00,85.67,85.74,85.67,85.7,19237.0,81.1371,81.2034,81.1371,81.1655,19237.0
2023-06-29 14:15:00,85.7,85.75,85.69,85.73,23872.0,81.1655,81.2129,81.156,81.1939,23872.0
2023-06-29 14:20:00,85.73,85.75,85.67,85.67,23242.0,81.1939,81.2129,81.1371,81.1371,23242.0
2023-06-29 14:25:00,85.69,85.72,85.65,85.7,18619.0,81.156,81.1845,81.1182,81.1655,18619.0
2023-06-29 14:30:00,85.71,85.79,85.71,85.76,25234.0,81.175,81.2508,81.175,81.2223,25234.0
2023-06-29 14:35:00,85.77,85.83,85.76,85.77,33219.0,81.2318,81.2886,81.2223,81.2318,33219.0
2023-06-29 14:40:00,85.77,85.77,85.7,85.76,34682.0,81.2318,81.2318,81.1655,81.2223,34682.0
2023-06-29 14:45:00,85.76,85.81,85.76,85.79,23567.0,81.2223,81.2697,81.2223,81.2508,23567.0
2023-06-29 14:50:00,85.79,85.82,85.77,85.82,18046.0,81.2508,81.2792,81.2318,81.2792,18046.0
2023-06-29 14:55:00,85.81,85.87,85.8,85.87,20130.0,81.2697,81.3265,81.2602,81.3265,20130.0
2023-06-29 15:00:00,85.87,85.91,85.82,85.87,42106.0,81.3265,81.3644,81.2792,81.3265,42106.0
2023-06-29 15:05:00,85.88,85.92,85.86,85.91,30279.0,81.336,81.3739,81.3171,81.3644,30279.0
2023-06-29 15:10:00,85.9,85.91,85.82,85.84,48898.0,81.3549,81.3644,81.2792,81.2981,48898.0
2023-06-29 15:15:00,85.86,85.88,85.82,85.83,35536.0,81.3171,81.336,81.2792,81.2886,35536.0
2023-06-29 15:20:00,85.84,85.89,85.84,85.89,94076.0,81.2981,81.3455,81.2981,81.3455,94076.0
2023-06-29 15:25:00,85.89,85.92,85.86,85.9,137385.0,81.3455,81.3739,81.3171,81.3549,137385.0
2023-06-29 15:30:00,85.89,85.99,85.86,85.92,81182.0,81.3455,81.4402,81.3171,81.3739,81182.0
2023-06-29 15:35:00,85.92,85.96,85.88,85.91,50674.0,81.3739,81.4118,81.336,81.3644,50674.0
2023-06-29 15:40:00,85.9,85.92,85.86,85.9,58028.0,81.3549,81.3739,81.3171,81.3549,58028.0
2023-06-29 15:45:00,85.89,85.98,85.87,85.98,104886.0,81.3455,81.4307,81.3265,81.4307,104886.0
2023-06-29 15:50:00,85.98,86.06,85.96,85.99,181480.0,81.4307,81.5065,81.4118,81.4402,181480.0
2023-06-29 15:55:00,85.99,86.11,85.97,86.1,408024.0,81.4402,81.5538,81.4212,81.5444,408024.0
2023-06-30 09:30:00,86.94,86.94,86.59,86.72,253121.0,82.3399,82.3399,82.0084,82.1315,253121.0
2023-06-30 09:35:00,86.73,86.96,86.62,86.63,110244.0,82.141,82.3588,82.0368,82.0463,110244.0
2023-06-30 09:40:00,86.63,86.71,86.49,86.63,92496.0,82.0463,82.1221,81.9137,82.0463,92496.0
2023-06-30 09:45:00,86.6,86.73,86.42,86.65,77385.0,82.0179,82.141,81.8474,82.0653,77385.0
2023-06-30 09:50:00,86.66,86.79,86.65,86.76,67262.0,82.0747,82.1978,82.0653,82.1694,67262.0
2023-06-30 09:55:00,86.76,86.98,86.74,86.79,59422.0,82.1694,82.3778,82.1505,82.1978,59422.0
2023-06-30 10:00:00,86.79,87.04,86.79,87.02,71782.0,82.1978,82.4346,82.1978,82.4157,71782.0
2023-06-30 10:05:00,87.02,87.04,86.74,86.8,62757.0,82.4157,82.4346,82.1505,82.2073,62757.0
2023-06-30 10:10:00,86.82,86.82,86.46,86.46,37020.0,82.2263,82.2263,81.8853,81.8853,37020.0
2023-06-30 10:15:00,86.46,86.54,86.37,86.41,34890.0,81.8853,81.9611,81.8001,81.838,34890.0
2023-06-30 10:20:00,86.41,86.44,86.25,86.25,58692.0,81.838,81.8664,81.6864,81.6864,58692.0
2023-06-30 10:25:00,86.25,86.36,86.15,86.36,57529.0,81.6864,81.7906,81.5917,81.7906,57529.0
2023-06-30 10:30:00,86.37,86.51,86.37,86.45,45103.0,81.8001,81.9327,81.8001,81.8758,45103.0
2023-06-30 10:35:00,86.46,86.48,86.34,86.35,112625.0,81.8853,81.9042,81.7717,81.7811,112625.0
2023-06-30 10:40:00,86.36,86.54,86.36,86.52,28214.0,81.7906,81.9611,81.7906,81.9421,28214.0
2023-06-30 10:45:00,86.52,86.52,86.37,86.38,39504.0,81.9421,81.9421,81.8001,81.8095,39504.0
2023-06-30 10:50:00,86.37,86.43,86.25,86.37,37884.0,81.8001,81.8569,81.6864,81.8001,37884.0
2023-06-30 10:55:00,86.38,86.38,86.26,86.27,104978.0,81.8095,81.8095,81.6959,81.7054,104978.0
2023-06-30 11:00:00,86.28,86.34,86.22,86.23,39139.0,81.7148,81.7717,81.658,81.6675,39139.0
2023-06-30 11:05:00,86.22,86.23,86.08,86.09,42551.0,81.658,81.6675,81.5254,81.5349,42551.0
2023-06-30 11:10:00,86.09,86.14,86.01,86.02,22584.0,81.5349,81.5822,81.4591,81.4686,22584.0
2023-06-30 11:15:00,86.02,86.05,85.91,85.93,31160.0,81.4686,81.497,81.3644,81.3833,31160.0
2023-06-30 11:20:00,85.92,85.93,85.75,85.76,42206.0,81.3739,81.3833,81.2129,81.2223,42206.0
2023-06-30 11:25:00,85.76,85.8,85.71,85.8,50610.0,81.2223,81.2602,81.175,81.2602,50610.0
2023-06-30 11:30:00,85.8,85.89,85.79,85.85,51844.0,81.2602,81.3455,81.2508,81.3076,51844.0
2023-06-30 11:35:00,85.85,85.96,85.85,85.95,23506.0,81.3076,81.4118,81.3076,81.4023,23506.0
2023-06-30 11:40:00,85.95,86.07,85.95,86.05,71757.0,81.4023,81.5159,81.4023,81.497,71757.0
2023-06-30 11:45:00,86.05,86.16,86.04,86.08,37733.0,81.497,81.6012,81.4875,81.5254,37733.0
2023-06-30 11:50:00,86.08,86.08,86.01,86.04,24332.0,81.5254,81.5254,81.4591,81.4875,24332.0
2023-06-30 11:55:00,86.03,86.12,86.0,86.11,28897.0,81.4781,81.5633,81.4496,81.5538,28897.0
2023-06-30 12:00:00,86.12,86.2,86.0,86.0,29439.0,81.5633,81.6391,81.4496,81.4496,29439.0
2023-06-30 12:05:00,85.99,85.99,85.88,85.9,37460.0,81.4402,81.4402,81.336,81.3549,37460.0
2023-06-30 12:10:00,85.91,85.95,85.88,85.9,36109.0,81.3644,81.4023,81.336,81.3549,36109.0
2023-06-30 12:15:00,85.89,86.0,85.89,85.95,26894.0,81.3455,81.4496,81.3455,81.4023,26894.0
2023-06-30 12:20:00,85.95,85.97,85.91,85.97,20741.0,81.4023,81.4212,81.3644,81.4212,20741.0
2023-06-30 12:25:00,85.98,85.98,85.93,85.97,20217.0,81.4307,81.4307,81.3833,81.4212,20217.0
2023-06-30 12:30:00,85.98,86.0,85.93,85.93,19864.0,81.4307,81.4496,81.3833,81.3833,19864.0
2023-06-30 12:35:00,85.93,85.93,85.84,85.86,35779.0,81.3833,81.3833,81.2981,81.3171,35779.0
2023-06-30 12:40:00,85.87,85.93,85.86,85.87,25130.0,81.3265,81.3833,81.3171,81.3265,25130.0
2023-06-30 12:45:00,85.88,85.89,85.78,85.79,50486.0,81.336,81.3455,81.2413,81.2508,50486.0
2023-06-30 12:50:00,85.8,85.8,85.75,85.79,37251.0,81.2602,81.2602,81.2129,81.2508,37251.0
2023-06-30 12:55:00,85.79,85.85,85.77,85.82,26055.0,81.2508,81.3076,81.2318,81.2792,26055.0
2023-06-30 13:00:00,85.82,85.84,85.77,85.81,42407.0,81.2792,81.2981,81.2318,81.2697,42407.0
2023-06-30 13:05:00,85.8,85.86,85.79,85.81,49092.0,81.2602,81.3171,81.2508,81.2697,49092.0
2023-06-30 13:10:00,85.8,85.81,85.72,85.73,37315.0,81.2602,81.2697,81.1845,81.1939,37315.0
2023-06-30 13:15:00,85.73,85.83,85.71,85.81,70548.0,81.1939,81.2886,81.175,81.2697,70548.0
2023-06-30 13:20:00,85.81,85.84,85.78,85.8,32447.0,81.2697,81.2981,81.2413,81.2602,32447.0
2023-06-30 13:25:00,85.8,85.84,85.78,85.78,10632.0,81.2602,81.2981,81.2413,81.2413,10632.0
2023-06-30 13:30:00,85.78,85.91,85.78,85.91,27028.0,81.2413,81.3644,81.2413,81.3644,27028.0
2023-06-30 13:35:00,85.9,85.9,85.78,85.78,33987.0,81.3549,81.3549,81.2413,81.2413,33987.0
2023-06-30 13:40:00,85.77,85.78,85.7,85.75,20134.0,81.2318,81.2413,81.1655,81.2129,20134.0
2023-06-30 13:45:00,85.75,85.88,85.75,85.87,32346.0,81.2129,81.336,81.2129,81.3265,32346.0
2023-06-30 13:50:00,85.87,85.88,85.78,85.8,29186.0,81.3265,81.336,81.2413,81.2602,29186.0
2023-06-30 13:55:00,85.81,85.83,85.78,85.79,24569.0,81.2697,81.2886,81.2413,81.2508,24569.0
2023-06-30 14:00:00,85.8,85.88,85.75,85.75,47196.0,81.2602,81.336,81.2129,81.2129,47196.0
2023-06-30 14:05:00,85.75,85.83,85.74,85.79,19767.0,81.2129,81.2886,81.2034,81.2508,19767.0
2023-06-30 14:10:00,85.79,85.8,85.74,85.77,28487.0,81.2508,81.2602,81.2034,81.2318,28487.0
2023-06-30 14:15:00,85.77,85.78,85.69,85.69,31663.0,81.2318,81.2413,81.156,81.156,31663.0
2023-06-30 14:20:00,85.7,85.7,85.62,85.64,28402.0,81.1655,81.1655,81.0897,81.1087,28402.0
2023-06-30 14:25:00,85.63,85.74,85.62,85.71,36070.0,81.0992,81.2034,81.0897,81.175,36070.0
2023-06-30 14:30:00,85.7,85.75,85.68,85.72,33200.0,81.1655,81.2129,81.1466,81.1845,33200.0
2023-06-30 14:35:00,85.72,85.74,85.68,85.73,54066.0,81.1845,81.2034,81.1466,81.1939,54066.0
2023-06-30 14:40:00,85.73,85.73,85.66,85.72,119582.0,81.1939,81.1939,81.1276,81.1845,119582.0
2023-06-30 14:45:00,85.71,85.75,85.63,85.64,44903.0,81.175,81.2129,81.0992,81.1087,44903.0
2023-06-30 14:50:00,85.64,85.66,85.61,85.64,21165.0,81.1087,81.1276,81.0803,81.1087,21165.0
2023-06-30 14:55:00,85.65,85.66,85.58,85.61,30772.0,81.1182,81.1276,81.0519,81.0803,30772.0
2023-06-30 15:00:00,85.61,85.63,85.55,85.56,44222.0,81.0803,81.0992,81.0235,81.0329,44222.0
2023-06-30 15:05:00,85.56,85.57,85.45,85.5,40814.0,81.0329,81.0424,80.9287,80.9761,40814.0
2023-06-30 15:10:00,85.5,85.6,85.49,85.57,56607.0,80.9761,81.0708,80.9666,81.0424,56607.0
2023-06-30 15:15:00,85.57,85.66,85.57,85.62,67384.0,81.0424,81.1276,81.0424,81.0897,67384.0
2023-06-30 15:20:00,85.62,85.62,85.54,85.58,192108.0,81.0897,81.0897,81.014,81.0519,192108.0
2023-06-30 15:25:00,85.57,85.62,85.54,85.59,39198.0,81.0424,81.0897,81.014,81.0613,39198.0
2023-06-30 15:30:00,85.59,85.63,85.56,85.59,101330.0,81.0613,81.0992,81.0329,81.0613,101330.0
2023-06-30 15:35:00,85.6,85.73,85.59,85.71,56846.0,81.0708,81.1939,81.0613,81.175,56846.0
2023-06-30 15:40:00,85.72,85.83,85.71,85.83,90861.0,81.1845,81.2886,81.175,81.2886,90861.0
2023-06-30 15:45:00,85.82,86.12,85.82,86.05,112675.0,81.2792,81.5633,81.2792,81.497,112675.0
2023-06-30 15:50:00,86.06,86.43,86.06,86.42,319879.0,81.5065,81.8569,81.5065,81.8474,319879.0
2023-06-30 15:55:00,86.43,86.66,86.43,86.55,1072135.0,81.8569,82.0747,81.8569,81.9705,1072135.0
2023-07-03 09:30:00,86.44,86.77,86.08,86.71,156083.0,81.8664,82.1789,81.5254,82.1221,156083.0
2023-07-03 09:35:00,86.72,86.95,86.62,86.65,105173.0,82.1315,82.3494,82.0368,82.0653,105173.0
2023-07-03 09:40:00,86.65,86.76,86.31,86.76,70923.0,82.0653,82.1694,81.7432,82.1694,70923.0
2023-07-03 09:45:00,86.75,86.84,86.64,86.73,107348.0,82.16,82.2452,82.0558,82.141,107348.0
2023-07-03 09:50:00,86.73,86.84,86.73,86.81,57520.0,82.141,82.2452,82.141,82.2168,57520.0
2023-07-03 09:55:00,86.81,86.92,86.77,86.86,55807.0,82.2168,82.321,82.1789,82.2641,55807.0
2023-07-03 10:00:00,86.86,87.17,86.78,87.1,89262.0,82.2641,82.5577,82.1884,82.4914,89262.0
2023-07-03 10:05:00,87.12,87.3,87.11,87.13,60486.0,82.5104,82.6809,82.5009,82.5199,60486.0
2023-07-03 10:10:00,87.13,87.23,87.09,87.22,50782.0,82.5199,82.6146,82.482,82.6051,50782.0
2023-07-03 10:15:00,87.23,87.32,87.22,87.27,53339.0,82.6146,82.6998,82.6051,82.6524,53339.0
2023-07-03 10:20:00,87.28,87.36,87.28,87.28,41409.0,82.6619,82.7377,82.6619,82.6619,41409.0
2023-07-03 10:25:00,87.27,87.37,87.2,87.36,54545.0,82.6524,82.7472,82.5862,82.7377,54545.0
2023-07-03 10:30:00,87.37,87.49,87.36,87.48,46070.0,82.7472,82.8608,82.7377,82.8513,46070.0
2023-07-03 10:35:00,87.48,87.51,87.42,87.5,57035.0,82.8513,82.8797,82.7945,82.8703,57035.0
2023-07-03 10:40:00,87.5,87.53,87.39,87.44,40040.0,82.8703,82.8987,82.7661,82.8135,40040.0
2023-07-03 10:45:00,87.44,87.51,87.43,87.49,29944.0,82.8135,82.8797,82.804,82.8608,29944.0
2023-07-03 10:50:00,87.48,87.53,87.37,87.52,35852.0,82.8513,82.8987,82.7472,82.8892,35852.0
2023-07-03 10:55:00,87.52,87.58,87.38,87.4,53448.0,82.8892,82.946,82.7566,82.7756,53448.0
2023-07-03 11:00:00,87.4,87.55,87.39,87.52,51239.0,82.7756,82.9176,82.7661,82.8892,51239.0
2023-07-03 11:05:00,87.51,87.62,87.5,87.6,45915.0,82.8797,82.9839,82.8703,82.965,45915.0
2023-07-03 11:10:00,87.6,87.6,87.5,87.58,32144.0,82.965,82.965,82.8703,82.946,32144.0
2023-07-03 11:15:00,87.57,87.61,87.52,87.56,85461.0,82.9366,82.9745,82.8892,82.9271,85461.0
2023-07-03 11:20:00,87.55,87.58,87.5,87.54,45155.0,82.9176,82.946,82.8703,82.9082,45155.0
2023-07-03 11:25:00,87.54,87.65,87.53,87.64,39080.0,82.9082,83.0123,82.8987,83.0029,39080.0
2023-07-03 11:30:00,87.65,87.7,87.61,87.66,57429.0,83.0123,83.0597,82.9745,83.0218,57429.0
2023-07-03 11:35:00,87.65,87.7,87.6,87.63,43342.0,83.0123,83.0597,82.965,82.9934,43342.0
2023-07-03 11:40:00,87.62,87.64,87.51,87.56,38842.0,82.9839,83.0029,82.8797,82.9271,38842.0
2023-07-03 11:45:00,87.56,87.58,87.5,87.55,42266.0,82.9271,82.946,82.8703,82.9176,42266.0
2023-07-03 11:50:00,87.55,87.6,87.55,87.59,61663.0,82.9176,82.965,82.9176,82.9555,61663.0
2023-07-03 11:55:00,87.59,87.61,87.51,87.52,133548.0,82.9555,82.9745,82.8797,82.8892,133548.0
2023-07-03 12:00:00,87.51,87.55,87.46,87.47,53170.0,82.8797,82.9176,82.8324,82.8419,53170.0
2023-07-03 12:05:00,87.46,87.53,87.44,87.5,39811.0,82.8324,82.8987,82.8135,82.8703,39811.0
2023-07-03 12:10:00,87.51,87.51,87.4,87.41,60358.0,82.8797,82.8797,82.7756,82.785,60358.0
2023-07-03 12:15:00,87.41,87.41,87.3,87.31,53827.0,82.785,82.785,82.6809,82.6903,53827.0
2023-07-03 12:20:00,87.31,87.41,87.3,87.34,43519.0,82.6903,82.785,82.6809,82.7187,43519.0
2023-07-03 12:25:00,87.35,87.39,87.3,87.37,62845.0,82.7282,82.7661,82.6809,82.7472,62845.0
2023-07-03 12:30:00,87.36,87.37,87.28,87.31,64087.0,82.7377,82.7472,82.6619,82.6903,64087.0
2023-07-03 12:35:00,87.32,87.38,87.29,87.31,32801.0,82.6998,82.7566,82.6714,82.6903,32801.0
2023-07-03 12:40:00,87.31,87.31,87.22,87.23,65261.0,82.6903,82.6903,82.6051,82.6146,65261.0
2023-07-03 12:45:00,87.22,87.24,87.14,87.23,174029.0,82.6051,82.624,82.5293,82.6146,174029.0
2023-07-03 12:50:00,87.24,87.34,87.23,87.33,205191.0,82.624,82.7187,82.6146,82.7093,205191.0
2023-07-03 12:55:00,87.33,87.37,87.26,87.28,216535.0,82.7093,82.7472,82.643,82.6619,216535.0
2023-07-05 09:30:00,87.12,87.14,86.63,86.81,222237.0,82.5104,82.5293,82.0463,82.2168,222237.0
2023-07-05 09:35:00,86.81,86.84,86.43,86.72,132755.0,82.2168,82.2452,81.8569,82.1315,132755.0
2023-07-05 09:40:00,86.71,86.72,86.39,86.58,161813.0,82.1221,82.1315,81.819,81.999,161813.0
2023-07-05 09:45:00,86.59,86.76,86.53,86.74,94692.0,82.0084,82.1694,81.9516,82.1505,94692.0
2023-07-05 09:50:00,86.74,87.02,86.73,87.0,106007.0,82.1505,82.4157,82.141,82.3967,106007.0
2023-07-05 09:55:00,86.99,87.32,86.96,87.32,74541.0,82.3873,82.6998,82.3588,82.6998,74541.0
2023-07-05 10:00:00,87.32,87.36,87.21,87.29,56855.0,82.6998,82.7377,82.5956,82.6714,56855.0
2023-07-05 10:05:00,87.28,87.36,87.17,87.23,40978.0,82.6619,82.7377,82.5577,82.6146,40978.0
2023-07-05 10:10:00,87.22,87.34,87.17,87.21,43918.0,82.6051,82.7187,82.5577,82.5956,43918.0
2023-07-05 10:15:00,87.21,87.24,87.13,87.18,37760.0,82.5956,82.624,82.5199,82.5672,37760.0
2023-07-05 10:20:00,87.18,87.21,86.97,87.0,55280.0,82.5672,82.5956,82.3683,82.3967,55280.0
2023-07-05 10:25:00,87.02,87.14,87.0,87.13,31045.0,82.4157,82.5293,82.3967,82.5199,31045.0
2023-07-05 10:30:00,87.14,87.28,87.14,87.26,46420.0,82.5293,82.6619,82.5293,82.643,46420.0
2023-07-05 10:35:00,87.26,87.31,87.17,87.31,41671.0,82.643,82.6903,82.5577,82.6903,41671.0
2023-07-05 10:40:00,87.3,87.35,87.3,87.35,71915.0,82.6809,82.7282,82.6809,82.7282,71915.0
2023-07-05 10:45:00,87.35,87.42,87.32,87.41,45362.0,82.7282,82.7945,82.6998,82.785,45362.0
2023-07-05 10:50:00,87.41,87.76,87.4,87.75,193315.0,82.785,83.1165,82.7756,83.107,193315.0
2023-07-05 10:55:00,87.74,87.88,87.72,87.73,43780.0,83.0976,83.2302,83.0786,83.0881,43780.0
2023-07-05 11:00:00,87.73,87.92,87.71,87.9,93714.0,83.0881,83.2681,83.0692,83.2491,93714.0
2023-07-05 11:05:00,87.91,87.94,87.83,87.86,47878.0,83.2586,83.287,83.1828,83.2112,47878.0
2023-07-05 11:10:00,87.84,87.96,87.81,87.96,21722.0,83.1923,83.3059,83.1639,83.3059,21722.0
2023-07-05 11:15:00,87.96,87.96,87.78,87.79,45035.0,83.3059,83.3059,83.1355,83.1449,45035.0
2023-07-05 11:20:00,87.79,87.91,87.78,87.87,35864.0,83.1449,83.2586,83.1355,83.2207,35864.0
2023-07-05 11:25:00,87.87,88.03,87.87,87.98,53898.0,83.2207,83.3722,83.2207,83.3249,53898.0
2023-07-05 11:30:00,87.98,88.07,87.97,88.0,42804.0,83.3249,83.4101,83.3154,83.3438,42804.0
2023-07-05 11:35:00,88.0,88.02,87.95,87.96,17999.0,83.3438,83.3628,83.2965,83.3059,17999.0
2023-07-05 11:40:00,87.96,88.01,87.93,87.98,55696.0,83.3059,83.3533,83.2775,83.3249,55696.0
2023-07-05 11:45:00,87.99,88.0,87.86,87.88,17290.0,83.3344,83.3438,83.2112,83.2302,17290.0
2023-07-05 11:50:00,87.89,87.9,87.85,87.89,40588.0,83.2396,83.2491,83.2018,83.2396,40588.0
2023-07-05 11:55:00,87.88,87.93,87.85,87.93,89625.0,83.2302,83.2775,83.2018,83.2775,89625.0
2023-07-05 12:00:00,87.93,88.02,87.89,87.96,33789.0,83.2775,83.3628,83.2396,83.3059,33789.0
2023-07-05 12:05:00,87.95,88.02,87.94,88.01,25215.0,83.2965,83.3628,83.287,83.3533,25215.0
2023-07-05 12:10:00,88.01,88.01,87.86,87.89,19707.0,83.3533,83.3533,83.2112,83.2396,19707.0
2023-07-05 12:15:00,87.89,87.89,87.82,87.85,38571.0,83.2396,83.2396,83.1733,83.2018,38571.0
2023-07-05 12:20:00,87.85,87.91,87.84,87.89,18391.0,83.2018,83.2586,83.1923,83.2396,18391.0
2023-07-05 12:25:00,87.88,87.91,87.81,87.89,38501.0,83.2302,83.2586,83.1639,83.2396,38501.0
2023-07-05 12:30:00,87.9,87.97,87.87,87.89,55654.0,83.2491,83.3154,83.2207,83.2396,55654.0
2023-07-05 12:35:00,87.89,87.96,87.79,87.96,49592.0,83.2396,83.3059,83.1449,83.3059,49592.0
2023-07-05 12:40:00,87.96,87.97,87.93,87.94,11735.0,83.3059,83.3154,83.2775,83.287,11735.0
2023-07-05 12:45:00,87.93,88.02,87.91,88.01,24037.0,83.2775,83.3628,83.2586,83.3533,24037.0
2023-07-05 12:50:00,88.03,88.03,87.97,88.03,24619.0,83.3722,83.3722,83.3154,83.3722,24619.0
2023-07-05 12:55:00,88.04,88.08,88.02,88.05,8753.0,83.3817,83.4196,83.3628,83.3912,8753.0
2023-07-05 13:00:00,88.05,88.05,87.86,87.87,24950.0,83.3912,83.3912,83.2112,83.2207,24950.0
2023-07-05 13:05:00,87.87,87.88,87.75,87.76,29587.0,83.2207,83.2302,83.107,83.1165,29587.0
2023-07-05 13:10:00,87.76,87.79,87.72,87.73,30283.0,83.1165,83.1449,83.0786,83.0881,30283.0
2023-07-05 13:15:00,87.73,87.82,87.73,87.8,42314.0,83.0881,83.1733,83.0881,83.1544,42314.0
2023-07-05 13:20:00,87.81,87.86,87.79,87.81,20454.0,83.1639,83.2112,83.1449,83.1639,20454.0
2023-07-05 13:25:00,87.8,87.84,87.75,87.78,39999.0,83.1544,83.1923,83.107,83.1355,39999.0
2023-07-05 13:30:00,87.78,87.8,87.77,87.79,17157.0,83.1355,83.1544,83.126,83.1449,17157.0
2023-07-05 13:35:00,87.8,87.87,87.8,87.81,19701.0,83.1544,83.2207,83.1544,83.1639,19701.0
2023-07-05 13:40:00,87.81,87.9,87.81,87.87,22760.0,83.1639,83.2491,83.1639,83.2207,22760.0
2023-07-05 13:45:00,87.87,87.97,87.86,87.93,41094.0,83.2207,83.3154,83.2112,83.2775,41094.0
2023-07-05 13:50:00,87.93,87.96,87.89,87.92,22079.0,83.2775,83.3059,83.2396,83.2681,22079.0
2023-07-05 13:55:00,87.93,87.96,87.9,87.9,10432.0,83.2775,83.3059,83.2491,83.2491,10432.0
2023-07-05 14:00:00,87.9,87.94,87.88,87.91,24242.0,83.2491,83.287,83.2302,83.2586,24242.0
2023-07-05 14:05:00,87.9,87.96,87.87,87.91,44732.0,83.2491,83.3059,83.2207,83.2586,44732.0
2023-07-05 14:10:00,87.91,87.91,87.81,87.84,22920.0,83.2586,83.2586,83.1639,83.1923,22920.0
2023-07-05 14:15:00,87.83,87.83,87.71,87.74,82319.0,83.1828,83.1828,83.0692,83.0976,82319.0
2023-07-05 14:20:00,87.74,87.76,87.63,87.65,40498.0,83.0976,83.1165,82.9934,83.0123,40498.0
2023-07-05 14:25:00,87.64,87.71,87.64,87.66,36871.0,83.0029,83.0692,83.0029,83.0218,36871.0
2023-07-05 14:30:00,87.67,87.71,87.65,87.71,41231.0,83.0313,83.0692,83.0123,83.0692,41231.0
2023-07-05 14:35:00,87.71,87.78,87.69,87.74,25311.0,83.0692,83.1355,83.0502,83.0976,25311.0
2023-07-05 14:40:00,87.75,87.88,87.74,87.88,15206.0,83.107,83.2302,83.0976,83.2302,15206.0
2023-07-05 14:45:00,87.87,87.91,87.83,87.88,38456.0,83.2207,83.2586,83.1828,83.2302,38456.0
2023-07-05 14:50:00,87.87,87.92,87.87,87.88,29384.0,83.2207,83.2681,83.2207,83.2302,29384.0
2023-07-05 14:55:00,87.89,87.94,87.88,87.92,31571.0,83.2396,83.287,83.2302,83.2681,31571.0
2023-07-05 15:00:00,87.92,87.95,87.89,87.92,30120.0,83.2681,83.2965,83.2396,83.2681,30120.0
2023-07-05 15:05:00,87.92,87.95,87.9,87.95,31205.0,83.2681,83.2965,83.2491,83.2965,31205.0
2023-07-05 15:10:00,87.95,87.97,87.92,87.93,79002.0,83.2965,83.3154,83.2681,83.2775,79002.0
2023-07-05 15:15:00,87.93,87.95,87.88,87.89,124963.0,83.2775,83.2965,83.2302,83.2396,124963.0
2023-07-05 15:20:00,87.89,87.92,87.87,87.9,30367.0,83.2396,83.2681,83.2207,83.2491,30367.0
2023-07-05 15:25:00,87.9,87.97,87.89,87.94,26580.0,83.2491,83.3154,83.2396,83.287,26580.0
2023-07-05 15:30:00,87.94,87.94,87.79,87.8,74495.0,83.287,83.287,83.1449,83.1544,74495.0
2023-07-05 15:35:00,87.79,87.79,87.67,87.7,85615.0,83.1449,83.1449,83.0313,83.0597,85615.0
2023-07-05 15:40:00,87.7,87.74,87.66,87.67,245793.0,83.0597,83.0976,83.0218,83.0313,245793.0
2023-07-05 15:45:00,87.67,87.73,87.63,87.7,145810.0,83.0313,83.0881,82.9934,83.0597,145810.0
2023-07-05 15:50:00,87.69,87.69,87.59,87.59,129156.0,83.0502,83.0502,82.9555,82.9555,129156.0
2023-07-05 15:55:00,87.59,87.61,87.52,87.54,593827.0,82.9555,82.9745,82.8892,82.9082,593827.0
2023-07-06 09:30:00,86.44,86.58,85.86,85.91,433622.0,81.8664,81.999,81.3171,81.3644,433622.0
2023-07-06 09:35:00,85.91,85.91,85.27,85.47,291517.0,81.3644,81.3644,80.7583,80.9477,291517.0
2023-07-06 09:40:00,85.46,85.96,85.44,85.96,108393.0,80.9382,81.4118,80.9193,81.4118,108393.0
2023-07-06 09:45:00,85.96,85.99,85.55,85.84,211078.0,81.4118,81.4402,81.0235,81.2981,211078.0
2023-07-06 09:50:00,85.85,86.06,85.78,85.99,96360.0,81.3076,81.5065,81.2413,81.4402,96360.0
2023-07-06 09:55:00,86.0,86.01,85.79,85.93,288777.0,81.4496,81.4591,81.2508,81.3833,288777.0
2023-07-06 10:00:00,85.94,85.94,85.76,85.89,132038.0,81.3928,81.3928,81.2223,81.3455,132038.0
2023-07-06 10:05:00,85.89,86.01,85.82,85.83,154317.0,81.3455,81.4591,81.2792,81.2886,154317.0
2023-07-06 10:10:00,85.83,85.96,85.79,85.93,88880.0,81.2886,81.4118,81.2508,81.3833,88880.0
2023-07-06 10:15:00,85.93,85.95,85.73,85.75,101378.0,81.3833,81.4023,81.1939,81.2129,101378.0
2023-07-06 10:20:00,85.76,86.01,85.76,85.96,54471.0,81.2223,81.4591,81.2223,81.4118,54471.0
2023-07-06 10:25:00,85.97,86.03,85.87,85.88,51374.0,81.4212,81.4781,81.3265,81.336,51374.0
2023-07-06 10:30:00,85.87,86.08,85.84,86.08,60276.0,81.3265,81.5254,81.2981,81.5254,60276.0
2023-07-06 10:35:00,86.09,86.16,85.88,85.9,122624.0,81.5349,81.6012,81.336,81.3549,122624.0
2023-07-06 10:40:00,85.89,86.01,85.82,85.96,71909.0,81.3455,81.4591,81.2792,81.4118,71909.0
2023-07-06 10:45:00,85.96,86.02,85.94,85.98,36336.0,81.4118,81.4686,81.3928,81.4307,36336.0
2023-07-06 10:50:00,85.99,86.02,85.92,85.95,51966.0,81.4402,81.4686,81.3739,81.4023,51966.0
2023-07-06 10:55:00,85.96,85.98,85.86,85.95,40743.0,81.4118,81.4307,81.3171,81.4023,40743.0
2023-07-06 11:00:00,85.96,85.97,85.88,85.92,79891.0,81.4118,81.4212,81.336,81.3739,79891.0
2023-07-06 11:05:00,85.92,85.97,85.91,85.95,48046.0,81.3739,81.4212,81.3644,81.4023,48046.0
2023-07-06 11:10:00,85.96,86.13,85.9,86.12,51130.0,81.4118,81.5728,81.3549,81.5633,51130.0
2023-07-06 11:15:00,86.13,86.19,86.05,86.06,28011.0,81.5728,81.6296,81.497,81.5065,28011.0
2023-07-06 11:20:00,86.06,86.18,86.04,86.18,68934.0,81.5065,81.6201,81.4875,81.6201,68934.0
2023-07-06 11:25:00,86.17,86.23,86.1,86.13,39731.0,81.6106,81.6675,81.5444,81.5728,39731.0
2023-07-06 11:30:00,86.12,86.23,86.12,86.21,38114.0,81.5633,81.6675,81.5633,81.6485,38114.0
2023-07-06 11:35:00,86.21,86.26,86.13,86.15,100755.0,81.6485,81.6959,81.5728,81.5917,100755.0
2023-07-06 11:40:00,86.15,86.29,86.15,86.23,26615.0,81.5917,81.7243,81.5917,81.6675,26615.0
2023-07-06 11:45:00,86.23,86.27,86.15,86.26,120942.0,81.6675,81.7054,81.5917,81.6959,120942.0
2023-07-06 11:50:00,86.25,86.36,86.22,86.35,55663.0,81.6864,81.7906,81.658,81.7811,55663.0
2023-07-06 11:55:00,86.36,86.47,86.34,86.47,77578.0,81.7906,81.8948,81.7717,81.8948,77578.0
2023-07-06 12:00:00,86.47,86.54,86.45,86.54,54809.0,81.8948,81.9611,81.8758,81.9611,54809.0
2023-07-06 12:05:00,86.54,86.62,86.53,86.58,66889.0,81.9611,82.0368,81.9516,81.999,66889.0
2023-07-06 12:10:00,86.6,86.68,86.59,86.64,48085.0,82.0179,82.0937,82.0084,82.0558,48085.0
2023-07-06 12:15:00,86.65,86.68,86.59,86.63,16266.0,82.0653,82.0937,82.0084,82.0463,16266.0
2023-07-06 12:20:00,86.62,86.73,86.62,86.72,30622.0,82.0368,82.141,82.0368,82.1315,30622.0
2023-07-06 12:25:00,86.72,86.74,86.63,86.65,21996.0,82.1315,82.1505,82.0463,82.0653,21996.0
2023-07-06 12:30:00,86.64,86.67,86.62,86.64,64310.0,82.0558,82.0842,82.0368,82.0558,64310.0
2023-07-06 12:35:00,86.64,86.66,86.58,86.61,31924.0,82.0558,82.0747,81.999,82.0274,31924.0
2023-07-06 12:40:00,86.62,86.72,86.61,86.67,36263.0,82.0368,82.1315,82.0274,82.0842,36263.0
2023-07-06 12:45:00,86.67,86.73,86.65,86.73,38787.0,82.0842,82.141,82.0653,82.141,38787.0
2023-07-06 12:50:00,86.73,86.82,86.73,86.75,17624.0,82.141,82.2263,82.141,82.16,17624.0
2023-07-06 12:55:00,86.75,86.78,86.73,86.77,24559.0,82.16,82.1884,82.141,82.1789,24559.0
2023-07-06 13:00:00,86.76,86.77,86.7,86.73,12438.0,82.1694,82.1789,82.1126,82.141,12438.0
2023-07-06 13:05:00,86.74,86.79,86.74,86.76,23622.0,82.1505,82.1978,82.1505,82.1694,23622.0
2023-07-06 13:10:00,86.76,86.81,86.73,86.73,21812.0,82.1694,82.2168,82.141,82.141,21812.0
2023-07-06 13:15:00,86.74,86.8,86.74,86.77,25508.0,82.1505,82.2073,82.1505,82.1789,25508.0
2023-07-06 13:20:00,86.77,86.85,86.77,86.81,15047.0,82.1789,82.2547,82.1789,82.2168,15047.0
2023-07-06 13:25:00,86.81,86.83,86.75,86.82,22124.0,82.2168,82.2357,82.16,82.2263,22124.0
2023-07-06 13:30:00,86.83,86.9,86.82,86.89,38285.0,82.2357,82.302,82.2263,82.2926,38285.0
2023-07-06 13:35:00,86.89,86.91,86.82,86.82,18919.0,82.2926,82.3115,82.2263,82.2263,18919.0
2023-07-06 13:40:00,86.83,86.86,86.8,86.8,24294.0,82.2357,82.2641,82.2073,82.2073,24294.0
2023-07-06 13:45:00,86.81,86.87,86.78,86.86,33442.0,82.2168,82.2736,82.1884,82.2641,33442.0
2023-07-06 13:50:00,86.87,86.92,86.87,86.91,14393.0,82.2736,82.321,82.2736,82.3115,14393.0
2023-07-06 13:55:00,86.9,86.91,86.86,86.88,48196.0,82.302,82.3115,82.2641,82.2831,48196.0
2023-07-06 14:00:00,86.88,86.88,86.79,86.8,30503.0,82.2831,82.2831,82.1978,82.2073,30503.0
2023-07-06 14:05:00,86.8,86.86,86.78,86.8,21145.0,82.2073,82.2641,82.1884,82.2073,21145.0
2023-07-06 14:10:00,86.79,86.89,86.78,86.87,19978.0,82.1978,82.2926,82.1884,82.2736,19978.0
2023-07-06 14:15:00,86.87,86.9,86.84,86.87,23959.0,82.2736,82.302,82.2452,82.2736,23959.0
2023-07-06 14:20:00,86.88,86.88,86.77,86.84,32852.0,82.2831,82.2831,82.1789,82.2452,32852.0
2023-07-06 14:25:00,86.84,86.88,86.82,86.84,18351.0,82.2452,82.2831,82.2263,82.2452,18351.0
2023-07-06 14:30:00,86.84,86.87,86.79,86.84,30467.0,82.2452,82.2736,82.1978,82.2452,30467.0
2023-07-06 14:35:00,86.84,86.85,86.74,86.8,31100.0,82.2452,82.2547,82.1505,82.2073,31100.0
2023-07-06 14:40:00,86.79,86.89,86.79,86.89,44455.0,82.1978,82.2926,82.1978,82.2926,44455.0
2023-07-06 14:45:00,86.9,86.94,86.86,86.86,32143.0,82.302,82.3399,82.2641,82.2641,32143.0
2023-07-06 14:50:00,86.87,86.9,86.85,86.89,23463.0,82.2736,82.302,82.2547,82.2926,23463.0
2023-07-06 14:55:00,86.89,86.93,86.86,86.92,185133.0,82.2926,82.3304,82.2641,82.321,185133.0
2023-07-06 15:00:00,86.92,86.92,86.85,86.87,46210.0,82.321,82.321,82.2547,82.2736,46210.0
2023-07-06 15:05:00,86.87,86.92,86.85,86.87,78351.0,82.2736,82.321,82.2547,82.2736,78351.0
2023-07-06 15:10:00,86.86,86.88,86.76,86.78,88206.0,82.2641,82.2831,82.1694,82.1884,88206.0
2023-07-06 15:15:00,86.77,86.86,86.76,86.84,71183.0,82.1789,82.2641,82.1694,82.2452,71183.0
2023-07-06 15:20:00,86.84,86.93,86.83,86.92,115909.0,82.2452,82.3304,82.2357,82.321,115909.0
2023-07-06 15:25:00,86.93,86.94,86.86,86.88,83708.0,82.3304,82.3399,82.2641,82.2831,83708.0
2023-07-06 15:30:00,86.88,86.92,86.83,86.88,56466.0,82.2831,82.321,82.2357,82.2831,56466.0
2023-07-06 15:35:00,86.88,86.94,86.85,86.92,56127.0,82.2831,82.3399,82.2547,82.321,56127.0
2023-07-06 15:40:00,86.92,86.92,86.78,86.83,85311.0,82.321,82.321,82.1884,82.2357,85311.0
2023-07-06 15:45:00,86.83,86.83,86.74,86.83,136784.0,82.2357,82.2357,82.1505,82.2357,136784.0
2023-07-06 15:50:00,86.83,86.91,86.82,86.87,187381.0,82.2357,82.3115,82.2263,82.2736,187381.0
2023-07-06 15:55:00,86.88,86.99,86.86,86.88,436913.0,82.2831,82.3873,82.2641,82.2831,436913.0
2023-07-07 09:30:00,86.48,86.68,86.24,86.51,194435.0,81.9042,82.0937,81.6769,81.9327,194435.0
2023-07-07 09:35:00,86.52,86.7,86.29,86.32,128750.0,81.9421,82.1126,81.7243,81.7527,128750.0
2023-07-07 09:40:00,86.29,86.59,86.23,86.57,121287.0,81.7243,82.0084,81.6675,81.9895,121287.0
2023-07-07 09:45:00,86.57,86.69,86.35,86.59,136018.0,81.9895,82.1031,81.7811,82.0084,136018.0
2023-07-07 09:50:00,86.59,86.73,86.38,86.41,134434.0,82.0084,82.141,81.8095,81.838,134434.0
2023-07-07 09:55:00,86.39,86.53,86.38,86.5,49446.0,81.819,81.9516,81.8095,81.9232,49446.0
2023-07-07 10:00:00,86.52,86.6,86.32,86.35,60314.0,81.9421,82.0179,81.7527,81.7811,60314.0
2023-07-07 10:05:00,86.35,86.43,86.26,86.42,71841.0,81.7811,81.8569,81.6959,81.8474,71841.0
2023-07-07 10:10:00,86.41,86.54,86.38,86.53,64054.0,81.838,81.9611,81.8095,81.9516,64054.0
2023-07-07 10:15:00,86.52,86.52,86.36,86.48,47485.0,81.9421,81.9421,81.7906,81.9042,47485.0
2023-07-07 10:20:00,86.5,86.61,86.49,86.59,86108.0,81.9232,82.0274,81.9137,82.0084,86108.0
2023-07-07 10:25:00,86.59,86.6,86.5,86.51,57352.0,82.0084,82.0179,81.9232,81.9327,57352.0
2023-07-07 10:30:00,86.51,86.58,86.44,86.55,55352.0,81.9327,81.999,81.8664,81.9705,55352.0
2023-07-07 10:35:00,86.55,86.76,86.55,86.73,50508.0,81.9705,82.1694,81.9705,82.141,50508.0
2023-07-07 10:40:00,86.73,86.83,86.72,86.73,30417.0,82.141,82.2357,82.1315,82.141,30417.0
2023-07-07 10:45:00,86.73,86.82,86.7,86.75,51040.0,82.141,82.2263,82.1126,82.16,51040.0
2023-07-07 10:50:00,86.75,86.82,86.73,86.8,46070.0,82.16,82.2263,82.141,82.2073,46070.0
2023-07-07 10:55:00,86.81,86.89,86.8,86.82,45315.0,82.2168,82.2926,82.2073,82.2263,45315.0
2023-07-07 11:00:00,86.83,86.83,86.68,86.76,27216.0,82.2357,82.2357,82.0937,82.1694,27216.0
2023-07-07 11:05:00,86.77,86.82,86.72,86.72,207294.0,82.1789,82.2263,82.1315,82.1315,207294.0
2023-07-07 11:10:00,86.72,86.77,86.7,86.7,29928.0,82.1315,82.1789,82.1126,82.1126,29928.0
2023-07-07 11:15:00,86.71,86.73,86.62,86.65,15693.0,82.1221,82.141,82.0368,82.0653,15693.0
2023-07-07 11:20:00,86.64,86.64,86.54,86.61,27456.0,82.0558,82.0558,81.9611,82.0274,27456.0
2023-07-07 11:25:00,86.61,86.66,86.6,86.66,45625.0,82.0274,82.0747,82.0179,82.0747,45625.0
2023-07-07 11:30:00,86.67,86.85,86.66,86.84,26338.0,82.0842,82.2547,82.0747,82.2452,26338.0
2023-07-07 11:35:00,86.85,86.9,86.79,86.79,85685.0,82.2547,82.302,82.1978,82.1978,85685.0
2023-07-07 11:40:00,86.79,86.81,86.66,86.67,12654.0,82.1978,82.2168,82.0747,82.0842,12654.0
2023-07-07 11:45:00,86.67,86.7,86.64,86.68,40870.0,82.0842,82.1126,82.0558,82.0937,40870.0
2023-07-07 11:50:00,86.67,86.69,86.52,86.52,21010.0,82.0842,82.1031,81.9421,81.9421,21010.0
2023-07-07 11:55:00,86.51,86.61,86.48,86.61,21171.0,81.9327,82.0274,81.9042,82.0274,21171.0
2023-07-07 12:00:00,86.62,86.65,86.6,86.64,30551.0,82.0368,82.0653,82.0179,82.0558,30551.0
2023-07-07 12:05:00,86.63,86.69,86.61,86.66,25762.0,82.0463,82.1031,82.0274,82.0747,25762.0
2023-07-07 12:10:00,86.66,86.68,86.61,86.65,30543.0,82.0747,82.0937,82.0274,82.0653,30543.0
2023-07-07 12:15:00,86.66,86.68,86.61,86.63,24773.0,82.0747,82.0937,82.0274,82.0463,24773.0
2023-07-07 12:20:00,86.62,86.69,86.62,86.66,33043.0,82.0368,82.1031,82.0368,82.0747,33043.0
2023-07-07 12:25:00,86.67,86.77,86.66,86.73,32776.0,82.0842,82.1789,82.0747,82.141,32776.0
2023-07-07 12:30:00,86.73,86.75,86.69,86.73,62165.0,82.141,82.16,82.1031,82.141,62165.0
2023-07-07 12:35:00,86.73,86.93,86.73,86.88,93709.0,82.141,82.3304,82.141,82.2831,93709.0
2023-07-07 12:40:00,86.88,87.01,86.87,87.0,62648.0,82.2831,82.4062,82.2736,82.3967,62648.0
2023-07-07 12:45:00,87.01,87.02,86.97,87.0,39942.0,82.4062,82.4157,82.3683,82.3967,39942.0
2023-07-07 12:50:00,87.0,87.07,86.96,87.0,56231.0,82.3967,82.463,82.3588,82.3967,56231.0
2023-07-07 12:55:00,86.99,87.05,86.98,87.05,25046.0,82.3873,82.4441,82.3778,82.4441,25046.0
2023-07-07 13:00:00,87.06,87.14,87.06,87.14,47482.0,82.4536,82.5293,82.4536,82.5293,47482.0
2023-07-07 13:05:00,87.14,87.17,87.07,87.07,31483.0,82.5293,82.5577,82.463,82.463,31483.0
2023-07-07 13:10:00,87.07,87.11,87.06,87.08,38082.0,82.463,82.5009,82.4536,82.4725,38082.0
2023-07-07 13:15:00,87.07,87.16,87.07,87.15,73476.0,82.463,82.5483,82.463,82.5388,73476.0
2023-07-07 13:20:00,87.15,87.2,87.12,87.18,53938.0,82.5388,82.5862,82.5104,82.5672,53938.0
2023-07-07 13:25:00,87.19,87.2,87.12,87.17,72373.0,82.5767,82.5862,82.5104,82.5577,72373.0
2023-07-07 13:30:00,87.17,87.17,87.03,87.04,30612.0,82.5577,82.5577,82.4251,82.4346,30612.0
2023-07-07 13:35:00,87.04,87.05,86.91,86.95,56186.0,82.4346,82.4441,82.3115,82.3494,56186.0
2023-07-07 13:40:00,86.96,87.03,86.96,87.0,26909.0,82.3588,82.4251,82.3588,82.3967,26909.0
2023-07-07 13:45:00,87.01,87.01,86.94,86.96,11440.0,82.4062,82.4062,82.3399,82.3588,11440.0
2023-07-07 13:50:00,86.97,87.01,86.96,86.97,21698.0,82.3683,82.4062,82.3588,82.3683,21698.0
2023-07-07 13:55:00,86.97,87.01,86.86,86.94,96865.0,82.3683,82.4062,82.2641,82.3399,96865.0
2023-07-07 14:00:00,86.95,86.98,86.92,86.93,19111.0,82.3494,82.3778,82.321,82.3304,19111.0
2023-07-07 14:05:00,86.93,86.99,86.93,86.94,24493.0,82.3304,82.3873,82.3304,82.3399,24493.0
2023-07-07 14:10:00,86.94,86.97,86.9,86.96,70441.0,82.3399,82.3683,82.302,82.3588,70441.0
2023-07-07 14:15:00,86.96,86.96,86.9,86.93,34865.0,82.3588,82.3588,82.302,82.3304,34865.0
2023-07-07 14:20:00,86.92,86.97,86.91,86.95,34191.0,82.321,82.3683,82.3115,82.3494,34191.0
2023-07-07 14:25:00,86.95,86.99,86.95,86.98,22561.0,82.3494,82.3873,82.3494,82.3778,22561.0
2023-07-07 14:30:00,86.98,86.99,86.92,86.94,37246.0,82.3778,82.3873,82.321,82.3399,37246.0
2023-07-07 14:35:00,86.94,86.97,86.93,86.95,19895.0,82.3399,82.3683,82.3304,82.3494,19895.0
2023-07-07 14:40:00,86.94,87.0,86.93,86.93,32848.0,82.3399,82.3967,82.3304,82.3304,32848.0
2023-07-07 14:45:00,86.93,86.98,86.91,86.95,12520.0,82.3304,82.3778,82.3115,82.3494,12520.0
2023-07-07 14:50:00,86.94,86.97,86.89,86.91,30348.0,82.3399,82.3683,82.2926,82.3115,30348.0
2023-07-07 14:55:00,86.91,86.91,86.85,86.91,20914.0,82.3115,82.3115,82.2547,82.3115,20914.0
2023-07-07 15:00:00,86.9,86.95,86.87,86.88,44453.0,82.302,82.3494,82.2736,82.2831,44453.0
2023-07-07 15:05:00,86.88,86.91,86.85,86.87,52924.0,82.2831,82.3115,82.2547,82.2736,52924.0
2023-07-07 15:10:00,86.87,86.9,86.81,86.83,55895.0,82.2736,82.302,82.2168,82.2357,55895.0
2023-07-07 15:15:00,86.83,86.88,86.76,86.8,64352.0,82.2357,82.2831,82.1694,82.2073,64352.0
2023-07-07 15:20:00,86.8,86.83,86.76,86.77,45029.0,82.2073,82.2357,82.1694,82.1789,45029.0
2023-07-07 15:25:00,86.78,86.83,86.77,86.78,73357.0,82.1884,82.2357,82.1789,82.1884,73357.0
2023-07-07 15:30:00,86.78,86.94,86.77,86.93,64194.0,82.1884,82.3399,82.1789,82.3304,64194.0
2023-07-07 15:35:00,86.92,86.92,86.82,86.86,76545.0,82.321,82.321,82.2263,82.2641,76545.0
2023-07-07 15:40:00,86.85,86.9,86.8,86.81,107485.0,82.2547,82.302,82.2073,82.2168,107485.0
2023-07-07 15:45:00,86.8,86.84,86.75,86.77,171465.0,82.2073,82.2452,82.16,82.1789,171465.0
2023-07-07 15:50:00,86.78,86.82,86.64,86.75,210494.0,82.1884,82.2263,82.0558,82.16,210494.0
2023-07-07 15:55:00,86.74,86.76,86.6,86.65,316883.0,82.1505,82.1694,82.0179,82.0653,316883.0
2023-07-10 09:30:00,86.43,86.74,86.18,86.61,162081.0,81.8569,82.1505,81.6201,82.0274,162081.0
2023-07-10 09:35:00,86.6,86.6,86.24,86.28,92425.0,82.0179,82.0179,81.6769,81.7148,92425.0
2023-07-10 09:40:00,86.27,86.5,86.22,86.5,99599.0,81.7054,81.9232,81.658,81.9232,99599.0
2023-07-10 09:45:00,86.52,86.66,86.48,86.65,82086.0,81.9421,82.0747,81.9042,82.0653,82086.0
2023-07-10 09:50:00,86.65,86.91,86.65,86.82,54125.0,82.0653,82.3115,82.0653,82.2263,54125.0
2023-07-10 09:55:00,86.82,86.91,86.69,86.73,60886.0,82.2263,82.3115,82.1031,82.141,60886.0
2023-07-10 10:00:00,86.72,86.84,86.72,86.84,44472.0,82.1315,82.2452,82.1315,82.2452,44472.0
2023-07-10 10:05:00,86.84,86.84,86.62,86.66,45076.0,82.2452,82.2452,82.0368,82.0747,45076.0
2023-07-10 10:10:00,86.66,86.67,86.57,86.62,35919.0,82.0747,82.0842,81.9895,82.0368,35919.0
2023-07-10 10:15:00,86.62,86.69,86.52,86.61,70154.0,82.0368,82.1031,81.9421,82.0274,70154.0
2023-07-10 10:20:00,86.62,86.64,86.45,86.48,51088.0,82.0368,82.0558,81.8758,81.9042,51088.0
2023-07-10 10:25:00,86.49,86.58,86.44,86.47,57113.0,81.9137,81.999,81.8664,81.8948,57113.0
2023-07-10 10:30:00,86.47,86.54,86.4,86.41,62221.0,81.8948,81.9611,81.8285,81.838,62221.0
2023-07-10 10:35:00,86.4,86.49,86.28,86.45,104045.0,81.8285,81.9137,81.7148,81.8758,104045.0
2023-07-10 10:40:00,86.46,86.47,86.4,86.4,39840.0,81.8853,81.8948,81.8285,81.8285,39840.0
2023-07-10 10:45:00,86.4,86.58,86.4,86.52,25789.0,81.8285,81.999,81.8285,81.9421,25789.0
2023-07-10 10:50:00,86.52,86.55,86.36,86.37,37818.0,81.9421,81.9705,81.7906,81.8001,37818.0
2023-07-10 10:55:00,86.36,86.37,86.28,86.31,72193.0,81.7906,81.8001,81.7148,81.7432,72193.0
2023-07-10 11:00:00,86.32,86.39,86.27,86.37,45310.0,81.7527,81.819,81.7054,81.8001,45310.0
2023-07-10 11:05:00,86.36,86.4,86.31,86.37,46618.0,81.7906,81.8285,81.7432,81.8001,46618.0
2023-07-10 11:10:00,86.37,86.48,86.37,86.45,30786.0,81.8001,81.9042,81.8001,81.8758,30786.0
2023-07-10 11:15:00,86.44,86.45,86.35,86.37,23235.0,81.8664,81.8758,81.7811,81.8001,23235.0
2023-07-10 11:20:00,86.36,86.41,86.34,86.41,28658.0,81.7906,81.838,81.7717,81.838,28658.0
2023-07-10 11:25:00,86.41,86.52,86.41,86.46,53282.0,81.838,81.9421,81.838,81.8853,53282.0
2023-07-10 11:30:00,86.46,86.62,86.45,86.59,47579.0,81.8853,82.0368,81.8758,82.0084,47579.0
2023-07-10 11:35:00,86.59,86.59,86.53,86.55,25325.0,82.0084,82.0084,81.9516,81.9705,25325.0
2023-07-10 11:40:00,86.55,86.6,86.51,86.51,32049.0,81.9705,82.0179,81.9327,81.9327,32049.0
2023-07-10 11:45:00,86.51,86.67,86.49,86.67,30105.0,81.9327,82.0842,81.9137,82.0842,30105.0
2023-07-10 11:50:00,86.67,86.7,86.65,86.69,28408.0,82.0842,82.1126,82.0653,82.1031,28408.0
2023-07-10 11:55:00,86.69,86.75,86.69,86.73,22321.0,82.1031,82.16,82.1031,82.141,22321.0
2023-07-10 12:00:00,86.74,86.76,86.64,86.73,52233.0,82.1505,82.1694,82.0558,82.141,52233.0
2023-07-10 12:05:00,86.73,86.75,86.64,86.67,23683.0,82.141,82.16,82.0558,82.0842,23683.0
2023-07-10 12:10:00,86.68,86.74,86.68,86.72,18965.0,82.0937,82.1505,82.0937,82.1315,18965.0
2023-07-10 12:15:00,86.72,86.74,86.7,86.72,26546.0,82.1315,82.1505,82.1126,82.1315,26546.0
2023-07-10 12:20:00,86.72,86.79,86.72,86.78,45319.0,82.1315,82.1978,82.1315,82.1884,45319.0
2023-07-10 12:25:00,86.78,86.78,86.72,86.74,19134.0,82.1884,82.1884,82.1315,82.1505,19134.0
2023-07-10 12:30:00,86.75,86.86,86.74,86.84,50594.0,82.16,82.2641,82.1505,82.2452,50594.0
2023-07-10 12:35:00,86.83,86.84,86.76,86.76,34244.0,82.2357,82.2452,82.1694,82.1694,34244.0
2023-07-10 12:40:00,86.77,86.82,86.72,86.81,22319.0,82.1789,82.2263,82.1315,82.2168,22319.0
2023-07-10 12:45:00,86.81,86.9,86.8,86.88,14073.0,82.2168,82.302,82.2073,82.2831,14073.0
2023-07-10 12:50:00,86.88,86.91,86.85,86.88,21905.0,82.2831,82.3115,82.2547,82.2831,21905.0
2023-07-10 12:55:00,86.87,86.9,86.83,86.88,42199.0,82.2736,82.302,82.2357,82.2831,42199.0
2023-07-10 13:00:00,86.89,86.89,86.79,86.85,17807.0,82.2926,82.2926,82.1978,82.2547,17807.0
2023-07-10 13:05:00,86.84,86.87,86.8,86.84,28756.0,82.2452,82.2736,82.2073,82.2452,28756.0
2023-07-10 13:10:00,86.84,86.86,86.82,86.83,20164.0,82.2452,82.2641,82.2263,82.2357,20164.0
2023-07-10 13:15:00,86.83,86.9,86.82,86.89,20835.0,82.2357,82.302,82.2263,82.2926,20835.0
2023-07-10 13:20:00,86.89,86.92,86.89,86.89,22225.0,82.2926,82.321,82.2926,82.2926,22225.0
2023-07-10 13:25:00,86.89,86.96,86.87,86.96,13577.0,82.2926,82.3588,82.2736,82.3588,13577.0
2023-07-10 13:30:00,86.96,86.98,86.91,86.92,17481.0,82.3588,82.3778,82.3115,82.321,17481.0
2023-07-10 13:35:00,86.93,87.04,86.93,87.02,207535.0,82.3304,82.4346,82.3304,82.4157,207535.0
2023-07-10 13:40:00,87.02,87.09,87.02,87.06,43305.0,82.4157,82.482,82.4157,82.4536,43305.0
2023-07-10 13:45:00,87.06,87.09,87.02,87.02,20518.0,82.4536,82.482,82.4157,82.4157,20518.0
2023-07-10 13:50:00,87.01,87.09,87.01,87.08,26788.0,82.4062,82.482,82.4062,82.4725,26788.0
2023-07-10 13:55:00,87.07,87.07,87.05,87.06,17446.0,82.463,82.463,82.4441,82.4536,17446.0
2023-07-10 14:00:00,87.06,87.08,86.98,86.98,23247.0,82.4536,82.4725,82.3778,82.3778,23247.0
2023-07-10 14:05:00,87.0,87.02,86.98,86.98,19241.0,82.3967,82.4157,82.3778,82.3778,19241.0
2023-07-10 14:10:00,86.99,87.0,86.94,86.97,18437.0,82.3873,82.3967,82.3399,82.3683,18437.0
2023-07-10 14:15:00,86.97,87.01,86.92,86.92,28043.0,82.3683,82.4062,82.321,82.321,28043.0
2023-07-10 14:20:00,86.93,87.03,86.93,87.01,50593.0,82.3304,82.4251,82.3304,82.4062,50593.0
2023-07-10 14:25:00,87.02,87.02,86.95,86.97,32710.0,82.4157,82.4157,82.3494,82.3683,32710.0
2023-07-10 14:30:00,86.96,87.02,86.94,87.0,42816.0,82.3588,82.4157,82.3399,82.3967,42816.0
2023-07-10 14:35:00,86.99,87.09,86.98,87.03,53780.0,82.3873,82.482,82.3778,82.4251,53780.0
2023-07-10 14:40:00,87.03,87.04,87.0,87.01,20259.0,82.4251,82.4346,82.3967,82.4062,20259.0
2023-07-10 14:45:00,87.01,87.02,86.97,86.99,42704.0,82.4062,82.4157,82.3683,82.3873,42704.0
2023-07-10 14:50:00,86.98,87.0,86.96,86.98,51754.0,82.3778,82.3967,82.3588,82.3778,51754.0
2023-07-10 14:55:00,86.98,87.02,86.98,87.01,27132.0,82.3778,82.4157,82.3778,82.4062,27132.0
2023-07-10 15:00:00,87.02,87.05,86.99,87.03,73335.0,82.4157,82.4441,82.3873,82.4251,73335.0
2023-07-10 15:05:00,87.03,87.04,86.93,86.94,41549.0,82.4251,82.4346,82.3304,82.3399,41549.0
2023-07-10 15:10:00,86.93,86.93,86.86,86.91,59464.0,82.3304,82.3304,82.2641,82.3115,59464.0
2023-07-10 15:15:00,86.91,86.94,86.85,86.86,22165.0,82.3115,82.3399,82.2547,82.2641,22165.0
2023-07-10 15:20:00,86.86,86.92,86.82,86.88,100927.0,82.2641,82.321,82.2263,82.2831,100927.0
2023-07-10 15:25:00,86.89,86.95,86.85,86.93,87271.0,82.2926,82.3494,82.2547,82.3304,87271.0
2023-07-10 15:30:00,86.93,86.94,86.89,86.92,93088.0,82.3304,82.3399,82.2926,82.321,93088.0
2023-07-10 15:35:00,86.92,86.95,86.88,86.89,87703.0,82.321,82.3494,82.2831,82.2926,87703.0
2023-07-10 15:40:00,86.89,86.99,86.87,86.98,67449.0,82.2926,82.3873,82.2736,82.3778,67449.0
2023-07-10 15:45:00,86.98,87.0,86.93,86.93,163613.0,82.3778,82.3967,82.3304,82.3304,163613.0
2023-07-10 15:50:00,86.92,87.01,86.86,87.0,254074.0,82.321,82.4062,82.2641,82.3967,254074.0
2023-07-10 15:55:00,86.99,87.04,86.95,87.03,437133.0,82.3873,82.4346,82.3494,82.4251,437133.0
2023-07-11 09:30:00,87.3,87.47,87.29,87.38,114616.0,82.6809,82.8419,82.6714,82.7566,114616.0
2023-07-11 09:35:00,87.38,87.38,87.13,87.31,83648.0,82.7566,82.7566,82.5199,82.6903,83648.0
2023-07-11 09:40:00,87.31,87.43,87.09,87.18,86746.0,82.6903,82.804,82.482,82.5672,86746.0
2023-07-11 09:45:00,87.2,87.27,87.08,87.2,58737.0,82.5862,82.6524,82.4725,82.5862,58737.0
2023-07-11 09:50:00,87.2,87.23,87.02,87.08,39571.0,82.5862,82.6146,82.4157,82.4725,39571.0
2023-07-11 09:55:00,87.11,87.18,87.07,87.18,36771.0,82.5009,82.5672,82.463,82.5672,36771.0
2023-07-11 10:00:00,87.19,87.26,87.19,87.24,42933.0,82.5767,82.643,82.5767,82.624,42933.0
2023-07-11 10:05:00,87.25,87.34,87.12,87.18,65448.0,82.6335,82.7187,82.5104,82.5672,65448.0
2023-07-11 10:10:00,87.18,87.22,87.05,87.17,45143.0,82.5672,82.6051,82.4441,82.5577,45143.0
2023-07-11 10:15:00,87.17,87.38,87.17,87.38,30171.0,82.5577,82.7566,82.5577,82.7566,30171.0
2023-07-11 10:20:00,87.38,87.39,87.31,87.39,54489.0,82.7566,82.7661,82.6903,82.7661,54489.0
2023-07-11 10:25:00,87.39,87.48,87.37,87.4,60322.0,82.7661,82.8513,82.7472,82.7756,60322.0
2023-07-11 10:30:00,87.39,87.39,87.23,87.28,67406.0,82.7661,82.7661,82.6146,82.6619,67406.0
2023-07-11 10:35:00,87.28,87.41,87.28,87.36,49768.0,82.6619,82.785,82.6619,82.7377,49768.0
2023-07-11 10:40:00,87.36,87.46,87.35,87.44,50473.0,82.7377,82.8324,82.7282,82.8135,50473.0
2023-07-11 10:45:00,87.45,87.46,87.35,87.39,56287.0,82.8229,82.8324,82.7282,82.7661,56287.0
2023-07-11 10:50:00,87.39,87.5,87.37,87.49,61125.0,82.7661,82.8703,82.7472,82.8608,61125.0
2023-07-11 10:55:00,87.48,87.56,87.44,87.54,67279.0,82.8513,82.9271,82.8135,82.9082,67279.0
2023-07-11 11:00:00,87.54,87.57,87.42,87.44,37847.0,82.9082,82.9366,82.7945,82.8135,37847.0
2023-07-11 11:05:00,87.45,87.52,87.44,87.46,31454.0,82.8229,82.8892,82.8135,82.8324,31454.0
2023-07-11 11:10:00,87.47,87.56,87.42,87.56,40209.0,82.8419,82.9271,82.7945,82.9271,40209.0
2023-07-11 11:15:00,87.56,87.59,87.51,87.59,38489.0,82.9271,82.9555,82.8797,82.9555,38489.0
2023-07-11 11:20:00,87.59,87.66,87.57,87.58,46875.0,82.9555,83.0218,82.9366,82.946,46875.0
2023-07-11 11:25:00,87.57,87.62,87.54,87.61,30796.0,82.9366,82.9839,82.9082,82.9745,30796.0
2023-07-11 11:30:00,87.6,87.65,87.58,87.65,20989.0,82.965,83.0123,82.946,83.0123,20989.0
2023-07-11 11:35:00,87.65,87.72,87.62,87.71,46591.0,83.0123,83.0786,82.9839,83.0692,46591.0
2023-07-11 11:40:00,87.72,87.76,87.71,87.76,34132.0,83.0786,83.1165,83.0692,83.1165,34132.0
2023-07-11 11:45:00,87.75,87.78,87.66,87.68,33654.0,83.107,83.1355,83.0218,83.0408,33654.0
2023-07-11 11:50:00,87.67,87.7,87.64,87.65,50093.0,83.0313,83.0597,83.0029,83.0123,50093.0
2023-07-11 11:55:00,87.64,87.72,87.62,87.69,52304.0,83.0029,83.0786,82.9839,83.0502,52304.0
2023-07-11 12:00:00,87.7,87.75,87.68,87.72,52849.0,83.0597,83.107,83.0408,83.0786,52849.0
2023-07-11 12:05:00,87.72,87.78,87.71,87.76,65845.0,83.0786,83.1355,83.0692,83.1165,65845.0
2023-07-11 12:10:00,87.75,87.83,87.74,87.82,30183.0,83.107,83.1828,83.0976,83.1733,30183.0
2023-07-11 12:15:00,87.82,87.83,87.79,87.79,28831.0,83.1733,83.1828,83.1449,83.1449,28831.0
2023-07-11 12:20:00,87.79,87.81,87.7,87.71,23203.0,83.1449,83.1639,83.0597,83.0692,23203.0
2023-07-11 12:25:00,87.71,87.75,87.61,87.67,27683.0,83.0692,83.107,82.9745,83.0313,27683.0
2023-07-11 12:30:00,87.68,87.73,87.62,87.64,16509.0,83.0408,83.0881,82.9839,83.0029,16509.0
2023-07-11 12:35:00,87.63,87.69,87.62,87.69,18467.0,82.9934,83.0502,82.9839,83.0502,18467.0
2023-07-11 12:40:00,87.69,87.77,87.69,87.77,34379.0,83.0502,83.126,83.0502,83.126,34379.0
2023-07-11 12:45:00,87.77,87.81,87.75,87.79,19243.0,83.126,83.1639,83.107,83.1449,19243.0
2023-07-11 12:50:00,87.81,87.82,87.76,87.82,24926.0,83.1639,83.1733,83.1165,83.1733,24926.0
2023-07-11 12:55:00,87.82,87.84,87.74,87.77,21661.0,83.1733,83.1923,83.0976,83.126,21661.0
2023-07-11 13:00:00,87.76,87.76,87.69,87.75,19191.0,83.1165,83.1165,83.0502,83.107,19191.0
2023-07-11 13:05:00,87.74,87.8,87.71,87.75,27452.0,83.0976,83.1544,83.0692,83.107,27452.0
2023-07-11 13:10:00,87.75,87.75,87.69,87.7,18403.0,83.107,83.107,83.0502,83.0597,18403.0
2023-07-11 13:15:00,87.7,87.74,87.67,87.68,14180.0,83.0597,83.0976,83.0313,83.0408,14180.0
2023-07-11 13:20:00,87.69,87.72,87.67,87.72,18090.0,83.0502,83.0786,83.0313,83.0786,18090.0
2023-07-11 13:25:00,87.72,87.74,87.7,87.72,41319.0,83.0786,83.0976,83.0597,83.0786,41319.0
2023-07-11 13:30:00,87.73,87.73,87.62,87.63,28610.0,83.0881,83.0881,82.9839,82.9934,28610.0
2023-07-11 13:35:00,87.63,87.65,87.59,87.62,29135.0,82.9934,83.0123,82.9555,82.9839,29135.0
2023-07-11 13:40:00,87.62,87.72,87.61,87.72,17680.0,82.9839,83.0786,82.9745,83.0786,17680.0
2023-07-11 13:45:00,87.71,87.74,87.7,87.74,18436.0,83.0692,83.0976,83.0597,83.0976,18436.0
2023-07-11 13:50:00,87.74,87.76,87.71,87.72,19252.0,83.0976,83.1165,83.0692,83.0786,19252.0
2023-07-11 13:55:00,87.72,87.73,87.66,87.7,25050.0,83.0786,83.0881,83.0218,83.0597,25050.0
2023-07-11 14:00:00,87.7,87.79,87.7,87.79,97910.0,83.0597,83.1449,83.0597,83.1449,97910.0
2023-07-11 14:05:00,87.79,87.79,87.64,87.64,43268.0,83.1449,83.1449,83.0029,83.0029,43268.0
2023-07-11 14:10:00,87.63,87.64,87.55,87.58,24196.0,82.9934,83.0029,82.9176,82.946,24196.0
2023-07-11 14:15:00,87.58,87.63,87.55,87.63,23692.0,82.946,82.9934,82.9176,82.9934,23692.0
2023-07-11 14:20:00,87.62,87.62,87.57,87.61,30210.0,82.9839,82.9839,82.9366,82.9745,30210.0
2023-07-11 14:25:00,87.61,87.67,87.57,87.66,18723.0,82.9745,83.0313,82.9366,83.0218,18723.0
2023-07-11 14:30:00,87.67,87.71,87.66,87.68,15648.0,83.0313,83.0692,83.0218,83.0408,15648.0
2023-07-11 14:35:00,87.67,87.68,87.63,87.66,22073.0,83.0313,83.0408,82.9934,83.0218,22073.0
2023-07-11 14:40:00,87.67,87.77,87.67,87.73,17307.0,83.0313,83.126,83.0313,83.0881,17307.0
2023-07-11 14:45:00,87.73,87.76,87.69,87.76,25433.0,83.0881,83.1165,83.0502,83.1165,25433.0
2023-07-11 14:50:00,87.76,87.77,87.71,87.73,16291.0,83.1165,83.126,83.0692,83.0881,16291.0
2023-07-11 14:55:00,87.73,87.81,87.72,87.79,27173.0,83.0881,83.1639,83.0786,83.1449,27173.0
2023-07-11 15:00:00,87.8,87.86,87.79,87.84,31389.0,83.1544,83.2112,83.1449,83.1923,31389.0
2023-07-11 15:05:00,87.83,87.85,87.79,87.84,21701.0,83.1828,83.2018,83.1449,83.1923,21701.0
2023-07-11 15:10:00,87.84,87.85,87.79,87.8,15061.0,83.1923,83.2018,83.1449,83.1544,15061.0
2023-07-11 15:15:00,87.79,87.89,87.78,87.89,20901.0,83.1449,83.2396,83.1355,83.2396,20901.0
2023-07-11 15:20:00,87.9,87.93,87.89,87.91,45673.0,83.2491,83.2775,83.2396,83.2586,45673.0
2023-07-11 15:25:00,87.9,87.92,87.88,87.9,24331.0,83.2491,83.2681,83.2302,83.2491,24331.0
2023-07-11 15:30:00,87.9,87.91,87.81,87.84,41776.0,83.2491,83.2586,83.1639,83.1923,41776.0
2023-07-11 15:35:00,87.84,87.92,87.83,87.89,44454.0,83.1923,83.2681,83.1828,83.2396,44454.0
2023-07-11 15:40:00,87.88,87.97,87.87,87.97,66621.0,83.2302,83.3154,83.2207,83.3154,66621.0
2023-07-11 15:45:00,87.97,88.19,87.96,88.17,122563.0,83.3154,83.5238,83.3059,83.5048,122563.0
2023-07-11 15:50:00,88.18,88.22,88.13,88.14,137980.0,83.5143,83.5522,83.4669,83.4764,137980.0
2023-07-11 15:55:00,88.14,88.2,88.11,88.18,382449.0,83.4764,83.5332,83.448,83.5143,382449.0
2023-07-12 09:30:00,89.23,89.34,89.05,89.2,379180.0,84.5087,84.6129,84.3383,84.4803,379180.0
2023-07-12 09:35:00,89.19,89.46,89.14,89.22,258032.0,84.4709,84.7266,84.4235,84.4993,258032.0
2023-07-12 09:40:00,89.23,89.23,89.0,89.04,132841.0,84.5087,84.5087,84.2909,84.3288,132841.0
2023-07-12 09:45:00,89.05,89.11,88.97,89.01,136338.0,84.3383,84.3951,84.2625,84.3004,136338.0
2023-07-12 09:50:00,89.02,89.33,89.0,89.0,87816.0,84.3099,84.6034,84.2909,84.2909,87816.0
2023-07-12 09:55:00,89.01,89.27,88.96,89.27,99372.0,84.3004,84.5466,84.253,84.5466,99372.0
2023-07-12 10:00:00,89.27,89.32,89.08,89.09,68870.0,84.5466,84.594,84.3667,84.3761,68870.0
2023-07-12 10:05:00,89.09,89.26,89.03,89.24,92692.0,84.3761,84.5372,84.3193,84.5182,92692.0
2023-07-12 10:10:00,89.23,89.27,89.19,89.2,55981.0,84.5087,84.5466,84.4709,84.4803,55981.0
2023-07-12 10:15:00,89.21,89.25,89.13,89.14,147344.0,84.4898,84.5277,84.414,84.4235,147344.0
2023-07-12 10:20:00,89.14,89.18,89.01,89.04,29252.0,84.4235,84.4614,84.3004,84.3288,29252.0
2023-07-12 10:25:00,89.03,89.07,88.99,89.0,58215.0,84.3193,84.3572,84.2814,84.2909,58215.0
2023-07-12 10:30:00,89.0,89.16,88.99,89.13,74155.0,84.2909,84.4424,84.2814,84.414,74155.0
2023-07-12 10:35:00,89.15,89.18,89.01,89.05,65773.0,84.433,84.4614,84.3004,84.3383,65773.0
2023-07-12 10:40:00,89.05,89.11,88.99,89.03,79246.0,84.3383,84.3951,84.2814,84.3193,79246.0
2023-07-12 10:45:00,89.05,89.09,89.01,89.04,65253.0,84.3383,84.3761,84.3004,84.3288,65253.0
2023-07-12 10:50:00,89.04,89.06,88.97,88.99,50497.0,84.3288,84.3477,84.2625,84.2814,50497.0
2023-07-12 10:55:00,88.99,89.09,88.98,89.02,83535.0,84.2814,84.3761,84.272,84.3099,83535.0
2023-07-12 11:00:00,89.02,89.03,88.87,88.92,123017.0,84.3099,84.3193,84.1678,84.2151,123017.0
2023-07-12 11:05:00,88.91,88.95,88.85,88.91,162116.0,84.2057,84.2436,84.1488,84.2057,162116.0
2023-07-12 11:10:00,88.92,88.99,88.88,88.97,44403.0,84.2151,84.2814,84.1773,84.2625,44403.0
2023-07-12 11:15:00,88.98,88.98,88.88,88.95,102024.0,84.272,84.272,84.1773,84.2436,102024.0
2023-07-12 11:20:00,88.96,89.01,88.95,89.0,101531.0,84.253,84.3004,84.2436,84.2909,101531.0
2023-07-12 11:25:00,88.99,89.08,88.96,88.97,85353.0,84.2814,84.3667,84.253,84.2625,85353.0
2023-07-12 11:30:00,88.97,89.12,88.96,89.12,71009.0,84.2625,84.4046,84.253,84.4046,71009.0
2023-07-12 11:35:00,89.12,89.24,89.12,89.19,133923.0,84.4046,84.5182,84.4046,84.4709,133923.0
2023-07-12 11:40:00,89.18,89.18,88.96,89.03,117755.0,84.4614,84.4614,84.253,84.3193,117755.0
2023-07-12 11:45:00,89.02,89.19,88.98,89.18,51218.0,84.3099,84.4709,84.272,84.4614,51218.0
2023-07-12 11:50:00,89.18,89.22,88.98,88.99,58675.0,84.4614,84.4993,84.272,84.2814,58675.0
2023-07-12 11:55:00,88.98,89.01,88.91,88.96,84976.0,84.272,84.3004,84.2057,84.253,84976.0
2023-07-12 12:00:00,88.95,88.96,88.87,88.95,57322.0,84.2436,84.253,84.1678,84.2436,57322.0
2023-07-12 12:05:00,88.94,89.03,88.94,88.99,25364.0,84.2341,84.3193,84.2341,84.2814,25364.0
2023-07-12 12:10:00,88.99,89.13,88.98,89.13,59297.0,84.2814,84.414,84.272,84.414,59297.0
2023-07-12 12:15:00,89.14,89.15,89.03,89.06,64601.0,84.4235,84.433,84.3193,84.3477,64601.0
2023-07-12 12:20:00,89.07,89.17,89.07,89.11,25734.0,84.3572,84.4519,84.3572,84.3951,25734.0
2023-07-12 12:25:00,89.11,89.16,89.09,89.13,78603.0,84.3951,84.4424,84.3761,84.414,78603.0
2023-07-12 12:30:00,89.13,89.19,89.13,89.16,81172.0,84.414,84.4709,84.414,84.4424,81172.0
2023-07-12 12:35:00,89.18,89.26,89.18,89.2,61391.0,84.4614,84.5372,84.4614,84.4803,61391.0
2023-07-12 12:40:00,89.2,89.24,89.18,89.23,27579.0,84.4803,84.5182,84.4614,84.5087,27579.0
2023-07-12 12:45:00,89.24,89.27,89.2,89.23,106117.0,84.5182,84.5466,84.4803,84.5087,106117.0
2023-07-12 12:50:00,89.22,89.36,89.21,89.33,49888.0,84.4993,84.6319,84.4898,84.6034,49888.0
2023-07-12 12:55:00,89.33,89.34,89.27,89.31,74825.0,84.6034,84.6129,84.5466,84.5845,74825.0
2023-07-12 13:00:00,89.31,89.33,89.24,89.28,12192.0,84.5845,84.6034,84.5182,84.5561,12192.0
2023-07-12 13:05:00,89.27,89.3,89.22,89.29,19093.0,84.5466,84.575,84.4993,84.5656,19093.0
2023-07-12 13:10:00,89.29,89.38,89.28,89.37,15804.0,84.5656,84.6508,84.5561,84.6413,15804.0
2023-07-12 13:15:00,89.36,89.37,89.32,89.36,18090.0,84.6319,84.6413,84.594,84.6319,18090.0
2023-07-12 13:20:00,89.36,89.36,89.3,89.32,20614.0,84.6319,84.6319,84.575,84.594,20614.0
2023-07-12 13:25:00,89.31,89.34,89.29,89.31,21156.0,84.5845,84.6129,84.5656,84.5845,21156.0
2023-07-12 13:30:00,89.31,89.34,89.24,89.33,108340.0,84.5845,84.6129,84.5182,84.6034,108340.0
2023-07-12 13:35:00,89.33,89.34,89.24,89.24,52575.0,84.6034,84.6129,84.5182,84.5182,52575.0
2023-07-12 13:40:00,89.24,89.25,89.2,89.22,16954.0,84.5182,84.5277,84.4803,84.4993,16954.0
2023-07-12 13:45:00,89.22,89.28,89.21,89.23,17811.0,84.4993,84.5561,84.4898,84.5087,17811.0
2023-07-12 13:50:00,89.23,89.25,89.18,89.25,15730.0,84.5087,84.5277,84.4614,84.5277,15730.0
2023-07-12 13:55:00,89.25,89.27,89.2,89.22,13945.0,84.5277,84.5466,84.4803,84.4993,13945.0
2023-07-12 14:00:00,89.22,89.27,89.18,89.22,34057.0,84.4993,84.5466,84.4614,84.4993,34057.0
2023-07-12 14:05:00,89.22,89.28,89.2,89.24,28579.0,84.4993,84.5561,84.4803,84.5182,28579.0
2023-07-12 14:10:00,89.24,89.28,89.21,89.26,37437.0,84.5182,84.5561,84.4898,84.5372,37437.0
2023-07-12 14:15:00,89.26,89.28,89.21,89.24,18108.0,84.5372,84.5561,84.4898,84.5182,18108.0
2023-07-12 14:20:00,89.23,89.28,89.19,89.19,31275.0,84.5087,84.5561,84.4709,84.4709,31275.0
2023-07-12 14:25:00,89.19,89.23,89.17,89.19,21824.0,84.4709,84.5087,84.4519,84.4709,21824.0
2023-07-12 14:30:00,89.18,89.25,89.17,89.2,43744.0,84.4614,84.5277,84.4519,84.4803,43744.0
2023-07-12 14:35:00,89.2,89.26,89.2,89.23,48667.0,84.4803,84.5372,84.4803,84.5087,48667.0
2023-07-12 14:40:00,89.22,89.23,89.15,89.15,34276.0,84.4993,84.5087,84.433,84.433,34276.0
2023-07-12 14:45:00,89.16,89.22,89.14,89.19,37839.0,84.4424,84.4993,84.4235,84.4709,37839.0
2023-07-12 14:50:00,89.2,89.21,89.15,89.18,22118.0,84.4803,84.4898,84.433,84.4614,22118.0
2023-07-12 14:55:00,89.17,89.26,89.16,89.22,79952.0,84.4519,84.5372,84.4424,84.4993,79952.0
2023-07-12 15:00:00,89.22,89.25,89.16,89.2,51865.0,84.4993,84.5277,84.4424,84.4803,51865.0
2023-07-12 15:05:00,89.19,89.21,89.16,89.17,42844.0,84.4709,84.4898,84.4424,84.4519,42844.0
2023-07-12 15:10:00,89.17,89.19,89.13,89.16,64477.0,84.4519,84.4709,84.414,84.4424,64477.0
2023-07-12 15:15:00,89.15,89.2,89.11,89.14,89766.0,84.433,84.4803,84.3951,84.4235,89766.0
2023-07-12 15:20:00,89.12,89.12,88.93,88.93,82985.0,84.4046,84.4046,84.2246,84.2246,82985.0
2023-07-12 15:25:00,88.92,88.95,88.86,88.91,109171.0,84.2151,84.2436,84.1583,84.2057,109171.0
2023-07-12 15:30:00,88.92,88.93,88.8,88.84,101490.0,84.2151,84.2246,84.1015,84.1394,101490.0
2023-07-12 15:35:00,88.84,88.93,88.83,88.91,103933.0,84.1394,84.2246,84.1299,84.2057,103933.0
2023-07-12 15:40:00,88.91,89.08,88.91,89.08,130848.0,84.2057,84.3667,84.2057,84.3667,130848.0
2023-07-12 15:45:00,89.08,89.08,88.9,88.91,121675.0,84.3667,84.3667,84.1962,84.2057,121675.0
2023-07-12 15:50:00,88.91,88.91,88.71,88.76,254252.0,84.2057,84.2057,84.0163,84.0636,254252.0
2023-07-12 15:55:00,88.76,88.77,88.58,88.66,681765.0,84.0636,84.0731,83.8931,83.9689,681765.0
2023-07-13 09:30:00,88.68,88.72,88.41,88.58,138202.0,83.9878,84.0257,83.7321,83.8931,138202.0
2023-07-13 09:35:00,88.59,88.71,88.38,88.59,113581.0,83.9026,84.0163,83.7037,83.9026,113581.0
2023-07-13 09:40:00,88.59,88.65,88.44,88.48,99440.0,83.9026,83.9594,83.7605,83.7984,99440.0
2023-07-13 09:45:00,88.5,88.5,88.22,88.22,108786.0,83.8174,83.8174,83.5522,83.5522,108786.0
2023-07-13 09:50:00,88.22,88.35,88.14,88.34,104912.0,83.5522,83.6753,83.4764,83.6658,104912.0
2023-07-13 09:55:00,88.35,88.38,88.25,88.29,90334.0,83.6753,83.7037,83.5806,83.6185,90334.0
2023-07-13 10:00:00,88.3,88.4,88.23,88.36,70552.0,83.6279,83.7227,83.5617,83.6848,70552.0
2023-07-13 10:05:00,88.36,88.47,88.35,88.41,49487.0,83.6848,83.789,83.6753,83.7321,49487.0
2023-07-13 10:10:00,88.41,88.51,88.4,88.48,43206.0,83.7321,83.8268,83.7227,83.7984,43206.0
2023-07-13 10:15:00,88.47,88.47,88.34,88.36,52685.0,83.789,83.789,83.6658,83.6848,52685.0
2023-07-13 10:20:00,88.36,88.37,88.24,88.35,65882.0,83.6848,83.6942,83.5711,83.6753,65882.0
2023-07-13 10:25:00,88.36,88.48,88.35,88.46,67548.0,83.6848,83.7984,83.6753,83.7795,67548.0
2023-07-13 10:30:00,88.46,88.64,88.46,88.56,76960.0,83.7795,83.95,83.7795,83.8742,76960.0
2023-07-13 10:35:00,88.56,88.63,88.46,88.47,72464.0,83.8742,83.9405,83.7795,83.789,72464.0
2023-07-13 10:40:00,88.46,88.49,88.41,88.42,47714.0,83.7795,83.8079,83.7321,83.7416,47714.0
2023-07-13 10:45:00,88.42,88.51,88.41,88.48,82336.0,83.7416,83.8268,83.7321,83.7984,82336.0
2023-07-13 10:50:00,88.49,88.52,88.39,88.4,81594.0,83.8079,83.8363,83.7132,83.7227,81594.0
2023-07-13 10:55:00,88.4,88.47,88.37,88.47,47436.0,83.7227,83.789,83.6942,83.789,47436.0
2023-07-13 11:00:00,88.48,88.54,88.46,88.54,97416.0,83.7984,83.8552,83.7795,83.8552,97416.0
2023-07-13 11:05:00,88.55,88.57,88.5,88.52,33980.0,83.8647,83.8837,83.8174,83.8363,33980.0
2023-07-13 11:10:00,88.53,88.58,88.49,88.5,30831.0,83.8458,83.8931,83.8079,83.8174,30831.0
2023-07-13 11:15:00,88.52,88.61,88.52,88.59,66767.0,83.8363,83.9215,83.8363,83.9026,66767.0
2023-07-13 11:20:00,88.59,88.67,88.56,88.62,32978.0,83.9026,83.9784,83.8742,83.931,32978.0
2023-07-13 11:25:00,88.62,88.67,88.58,88.67,56838.0,83.931,83.9784,83.8931,83.9784,56838.0
2023-07-13 11:30:00,88.67,88.75,88.66,88.74,45726.0,83.9784,84.0541,83.9689,84.0447,45726.0
2023-07-13 11:35:00,88.75,88.76,88.62,88.63,33999.0,84.0541,84.0636,83.931,83.9405,33999.0
2023-07-13 11:40:00,88.63,88.76,88.61,88.73,28672.0,83.9405,84.0636,83.9215,84.0352,28672.0
2023-07-13 11:45:00,88.73,88.79,88.7,88.78,23280.0,84.0352,84.092,84.0068,84.0826,23280.0
2023-07-13 11:50:00,88.78,88.84,88.75,88.83,18478.0,84.0826,84.1394,84.0541,84.1299,18478.0
2023-07-13 11:55:00,88.84,88.9,88.83,88.85,21059.0,84.1394,84.1962,84.1299,84.1488,21059.0
2023-07-13 12:00:00,88.87,88.87,88.76,88.81,21799.0,84.1678,84.1678,84.0636,84.111,21799.0
2023-07-13 12:05:00,88.81,88.81,88.75,88.75,25997.0,84.111,84.111,84.0541,84.0541,25997.0
2023-07-13 12:10:00,88.75,88.79,88.71,88.75,21618.0,84.0541,84.092,84.0163,84.0541,21618.0
2023-07-13 12:15:00,88.76,88.81,88.73,88.73,39599.0,84.0636,84.111,84.0352,84.0352,39599.0
2023-07-13 12:20:00,88.73,88.77,88.71,88.73,31935.0,84.0352,84.0731,84.0163,84.0352,31935.0
2023-07-13 12:25:00,88.73,88.79,88.72,88.79,28648.0,84.0352,84.092,84.0257,84.092,28648.0
2023-07-13 12:30:00,88.78,88.85,88.77,88.84,41078.0,84.0826,84.1488,84.0731,84.1394,41078.0
2023-07-13 12:35:00,88.85,88.87,88.8,88.83,15570.0,84.1488,84.1678,84.1015,84.1299,15570.0
2023-07-13 12:40:00,88.83,88.85,88.79,88.83,12214.0,84.1299,84.1488,84.092,84.1299,12214.0
2023-07-13 12:45:00,88.84,88.86,88.77,88.78,22407.0,84.1394,84.1583,84.0731,84.0826,22407.0
2023-07-13 12:50:00,88.77,88.85,88.76,88.8,32143.0,84.0731,84.1488,84.0636,84.1015,32143.0
2023-07-13 12:55:00,88.79,88.83,88.75,88.83,21762.0,84.092,84.1299,84.0541,84.1299,21762.0
2023-07-13 13:00:00,88.83,88.86,88.72,88.72,23389.0,84.1299,84.1583,84.0257,84.0257,23389.0
2023-07-13 13:05:00,88.73,88.76,88.66,88.68,24363.0,84.0352,84.0636,83.9689,83.9878,24363.0
2023-07-13 13:10:00,88.67,88.73,88.67,88.71,12752.0,83.9784,84.0352,83.9784,84.0163,12752.0
2023-07-13 13:15:00,88.72,88.8,88.71,88.76,22426.0,84.0257,84.1015,84.0163,84.0636,22426.0
2023-07-13 13:20:00,88.76,88.8,88.74,88.78,27594.0,84.0636,84.1015,84.0447,84.0826,27594.0
2023-07-13 13:25:00,88.78,88.85,88.78,88.82,27010.0,84.0826,84.1488,84.0826,84.1204,27010.0
2023-07-13 13:30:00,88.82,88.86,88.81,88.81,24956.0,84.1204,84.1583,84.111,84.111,24956.0
2023-07-13 13:35:00,88.81,88.81,88.74,88.79,57720.0,84.111,84.111,84.0447,84.092,57720.0
2023-07-13 13:40:00,88.79,88.84,88.78,88.83,16656.0,84.092,84.1394,84.0826,84.1299,16656.0
2023-07-13 13:45:00,88.84,88.85,88.79,88.83,21192.0,84.1394,84.1488,84.092,84.1299,21192.0
2023-07-13 13:50:00,88.83,88.89,88.82,88.88,24619.0,84.1299,84.1867,84.1204,84.1773,24619.0
2023-07-13 13:55:00,88.88,88.89,88.81,88.83,29114.0,84.1773,84.1867,84.111,84.1299,29114.0
2023-07-13 14:00:00,88.83,88.85,88.8,88.84,25242.0,84.1299,84.1488,84.1015,84.1394,25242.0
2023-07-13 14:05:00,88.84,88.9,88.83,88.87,50304.0,84.1394,84.1962,84.1299,84.1678,50304.0
2023-07-13 14:10:00,88.87,88.87,88.81,88.84,17935.0,84.1678,84.1678,84.111,84.1394,17935.0
2023-07-13 14:15:00,88.84,88.85,88.78,88.8,68177.0,84.1394,84.1488,84.0826,84.1015,68177.0
2023-07-13 14:20:00,88.8,88.88,88.79,88.88,77549.0,84.1015,84.1773,84.092,84.1773,77549.0
2023-07-13 14:25:00,88.87,88.88,88.84,88.86,72020.0,84.1678,84.1773,84.1394,84.1583,72020.0
2023-07-13 14:30:00,88.86,88.9,88.85,88.87,123009.0,84.1583,84.1962,84.1488,84.1678,123009.0
2023-07-13 14:35:00,88.87,88.89,88.84,88.88,49208.0,84.1678,84.1867,84.1394,84.1773,49208.0
2023-07-13 14:40:00,88.89,88.89,88.84,88.85,17827.0,84.1867,84.1867,84.1394,84.1488,17827.0
2023-07-13 14:45:00,88.85,88.92,88.85,88.9,50978.0,84.1488,84.2151,84.1488,84.1962,50978.0
2023-07-13 14:50:00,88.9,88.9,88.86,88.87,25704.0,84.1962,84.1962,84.1583,84.1678,25704.0
2023-07-13 14:55:00,88.87,88.96,88.86,88.95,25028.0,84.1678,84.253,84.1583,84.2436,25028.0
2023-07-13 15:00:00,88.95,88.96,88.92,88.95,116376.0,84.2436,84.253,84.2151,84.2436,116376.0
2023-07-13 15:05:00,88.94,88.94,88.88,88.9,35230.0,84.2341,84.2341,84.1773,84.1962,35230.0
2023-07-13 15:10:00,88.91,89.0,88.88,88.91,230392.0,84.2057,84.2909,84.1773,84.2057,230392.0
2023-07-13 15:15:00,88.92,88.92,88.82,88.87,102883.0,84.2151,84.2151,84.1204,84.1678,102883.0
2023-07-13 15:20:00,88.88,88.98,88.88,88.96,31066.0,84.1773,84.272,84.1773,84.253,31066.0
2023-07-13 15:25:00,88.96,89.01,88.95,88.99,31331.0,84.253,84.3004,84.2436,84.2814,31331.0
2023-07-13 15:30:00,88.99,89.09,88.98,89.06,64157.0,84.2814,84.3761,84.272,84.3477,64157.0
2023-07-13 15:35:00,89.06,89.18,89.05,89.17,49087.0,84.3477,84.4614,84.3383,84.4519,49087.0
2023-07-13 15:40:00,89.18,89.25,89.17,89.23,129549.0,84.4614,84.5277,84.4519,84.5087,129549.0
2023-07-13 15:45:00,89.23,89.26,89.11,89.14,152076.0,84.5087,84.5372,84.3951,84.4235,152076.0
2023-07-13 15:50:00,89.14,89.26,89.12,89.25,179471.0,84.4235,84.5372,84.4046,84.5277,179471.0
2023-07-13 15:55:00,89.25,89.29,89.23,89.26,454073.0,84.5277,84.5656,84.5087,84.5372,454073.0
2023-07-14 09:30:00,89.2,89.38,88.54,89.0,167036.0,84.4803,84.6508,83.8552,84.2909,167036.0
2023-07-14 09:35:00,89.0,89.1,88.71,88.86,63409.0,84.2909,84.3856,84.0163,84.1583,63409.0
2023-07-14 09:40:00,88.84,88.93,88.77,88.91,57716.0,84.1394,84.2246,84.0731,84.2057,57716.0
2023-07-14 09:45:00,88.91,88.98,88.77,88.82,74076.0,84.2057,84.272,84.0731,84.1204,74076.0
2023-07-14 09:50:00,88.82,88.97,88.8,88.9,82305.0,84.1204,84.2625,84.1015,84.1962,82305.0
2023-07-14 09:55:00,88.9,89.04,88.87,89.04,33432.0,84.1962,84.3288,84.1678,84.3288,33432.0
2023-07-14 10:00:00,89.04,89.04,88.88,88.93,111407.0,84.3288,84.3288,84.1773,84.2246,111407.0
2023-07-14 10:05:00,88.93,88.97,88.78,88.81,31131.0,84.2246,84.2625,84.0826,84.111,31131.0
2023-07-14 10:10:00,88.82,88.91,88.81,88.85,37238.0,84.1204,84.2057,84.111,84.1488,37238.0
2023-07-14 10:15:00,88.87,88.91,88.72,88.73,35168.0,84.1678,84.2057,84.0257,84.0352,35168.0
2023-07-14 10:20:00,88.72,88.8,88.7,88.73,97318.0,84.0257,84.1015,84.0068,84.0352,97318.0
2023-07-14 10:25:00,88.74,88.78,88.67,88.7,72545.0,84.0447,84.0826,83.9784,84.0068,72545.0
2023-07-14 10:30:00,88.7,88.71,88.58,88.67,52993.0,84.0068,84.0163,83.8931,83.9784,52993.0
2023-07-14 10:35:00,88.66,88.75,88.62,88.64,54942.0,83.9689,84.0541,83.931,83.95,54942.0
2023-07-14 10:40:00,88.64,88.7,88.6,88.64,42062.0,83.95,84.0068,83.9121,83.95,42062.0
2023-07-14 10:45:00,88.65,88.76,88.64,88.75,33786.0,83.9594,84.0636,83.95,84.0541,33786.0
2023-07-14 10:50:00,88.75,88.85,88.75,88.84,39098.0,84.0541,84.1488,84.0541,84.1394,39098.0
2023-07-14 10:55:00,88.84,88.88,88.8,88.88,36101.0,84.1394,84.1773,84.1015,84.1773,36101.0
2023-07-14 11:00:00,88.89,88.93,88.84,88.9,25584.0,84.1867,84.2246,84.1394,84.1962,25584.0
2023-07-14 11:05:00,88.91,88.94,88.87,88.88,56909.0,84.2057,84.2341,84.1678,84.1773,56909.0
2023-07-14 11:10:00,88.87,88.96,88.86,88.94,56257.0,84.1678,84.253,84.1583,84.2341,56257.0
2023-07-14 11:15:00,88.95,89.03,88.94,89.0,32065.0,84.2436,84.3193,84.2341,84.2909,32065.0
2023-07-14 11:20:00,88.99,89.02,88.97,88.99,23390.0,84.2814,84.3099,84.2625,84.2814,23390.0
2023-07-14 11:25:00,88.98,89.02,88.9,88.93,61593.0,84.272,84.3099,84.1962,84.2246,61593.0
2023-07-14 11:30:00,88.94,89.0,88.92,88.94,27820.0,84.2341,84.2909,84.2151,84.2341,27820.0
2023-07-14 11:35:00,88.95,89.04,88.94,89.01,40408.0,84.2436,84.3288,84.2341,84.3004,40408.0
2023-07-14 11:40:00,89.0,89.02,88.92,89.0,35839.0,84.2909,84.3099,84.2151,84.2909,35839.0
2023-07-14 11:45:00,88.99,89.0,88.88,88.89,26429.0,84.2814,84.2909,84.1773,84.1867,26429.0
2023-07-14 11:50:00,88.9,88.92,88.79,88.83,24992.0,84.1962,84.2151,84.092,84.1299,24992.0
2023-07-14 11:55:00,88.82,88.9,88.82,88.89,43981.0,84.1204,84.1962,84.1204,84.1867,43981.0
2023-07-14 12:00:00,88.89,88.92,88.86,88.89,29150.0,84.1867,84.2151,84.1583,84.1867,29150.0
2023-07-14 12:05:00,88.9,88.9,88.76,88.77,44686.0,84.1962,84.1962,84.0636,84.0731,44686.0
2023-07-14 12:10:00,88.76,88.79,88.71,88.72,28809.0,84.0636,84.092,84.0163,84.0257,28809.0
2023-07-14 12:15:00,88.72,88.79,88.7,88.77,32843.0,84.0257,84.092,84.0068,84.0731,32843.0
2023-07-14 12:20:00,88.77,88.85,88.76,88.83,22248.0,84.0731,84.1488,84.0636,84.1299,22248.0
2023-07-14 12:25:00,88.83,88.86,88.82,88.84,31502.0,84.1299,84.1583,84.1204,84.1394,31502.0
2023-07-14 12:30:00,88.83,88.86,88.81,88.84,13879.0,84.1299,84.1583,84.111,84.1394,13879.0
2023-07-14 12:35:00,88.83,88.84,88.78,88.8,30722.0,84.1299,84.1394,84.0826,84.1015,30722.0
2023-07-14 12:40:00,88.8,88.86,88.8,88.86,14040.0,84.1015,84.1583,84.1015,84.1583,14040.0
2023-07-14 12:45:00,88.87,88.9,88.82,88.88,24533.0,84.1678,84.1962,84.1204,84.1773,24533.0
2023-07-14 12:50:00,88.87,88.87,88.76,88.78,162590.0,84.1678,84.1678,84.0636,84.0826,162590.0
2023-07-14 12:55:00,88.78,88.84,88.77,88.84,42023.0,84.0826,84.1394,84.0731,84.1394,42023.0
2023-07-14 13:00:00,88.85,88.89,88.82,88.88,26558.0,84.1488,84.1867,84.1204,84.1773,26558.0
2023-07-14 13:05:00,88.89,88.9,88.8,88.84,19613.0,84.1867,84.1962,84.1015,84.1394,19613.0
2023-07-14 13:10:00,88.84,88.92,88.84,88.87,31829.0,84.1394,84.2151,84.1394,84.1678,31829.0
2023-07-14 13:15:00,88.88,88.93,88.87,88.92,21010.0,84.1773,84.2246,84.1678,84.2151,21010.0
2023-07-14 13:20:00,88.92,88.98,88.88,88.89,11929.0,84.2151,84.272,84.1773,84.1867,11929.0
2023-07-14 13:25:00,88.89,88.92,88.85,88.9,42877.0,84.1867,84.2151,84.1488,84.1962,42877.0
2023-07-14 13:30:00,88.9,88.96,88.9,88.96,23685.0,84.1962,84.253,84.1962,84.253,23685.0
2023-07-14 13:35:00,88.96,89.0,88.91,88.91,33425.0,84.253,84.2909,84.2057,84.2057,33425.0
2023-07-14 13:40:00,88.9,88.93,88.88,88.9,26212.0,84.1962,84.2246,84.1773,84.1962,26212.0
2023-07-14 13:45:00,88.9,88.96,88.9,88.94,13726.0,84.1962,84.253,84.1962,84.2341,13726.0
2023-07-14 13:50:00,88.95,89.0,88.95,88.97,23944.0,84.2436,84.2909,84.2436,84.2625,23944.0
2023-07-14 13:55:00,88.97,89.02,88.95,89.0,18933.0,84.2625,84.3099,84.2436,84.2909,18933.0
2023-07-14 14:00:00,88.99,89.05,88.99,89.04,12065.0,84.2814,84.3383,84.2814,84.3288,12065.0
2023-07-14 14:05:00,89.04,89.09,89.04,89.06,18215.0,84.3288,84.3761,84.3288,84.3477,18215.0
2023-07-14 14:10:00,89.06,89.12,89.04,89.05,29583.0,84.3477,84.4046,84.3288,84.3383,29583.0
2023-07-14 14:15:00,89.06,89.07,89.03,89.05,18862.0,84.3477,84.3572,84.3193,84.3383,18862.0
2023-07-14 14:20:00,89.03,89.06,88.99,89.04,17012.0,84.3193,84.3477,84.2814,84.3288,17012.0
2023-07-14 14:25:00,89.04,89.06,89.0,89.01,13832.0,84.3288,84.3477,84.2909,84.3004,13832.0
2023-07-14 14:30:00,89.02,89.07,89.01,89.06,18921.0,84.3099,84.3572,84.3004,84.3477,18921.0
2023-07-14 14:35:00,89.05,89.05,89.0,89.04,11195.0,84.3383,84.3383,84.2909,84.3288,11195.0
2023-07-14 14:40:00,89.04,89.08,89.01,89.03,20476.0,84.3288,84.3667,84.3004,84.3193,20476.0
2023-07-14 14:45:00,89.02,89.08,89.02,89.08,19724.0,84.3099,84.3667,84.3099,84.3667,19724.0
2023-07-14 14:50:00,89.07,89.17,89.06,89.15,34006.0,84.3572,84.4519,84.3477,84.433,34006.0
2023-07-14 14:55:00,89.15,89.17,89.08,89.16,33313.0,84.433,84.4519,84.3667,84.4424,33313.0
2023-07-14 15:00:00,89.16,89.16,89.02,89.05,47520.0,84.4424,84.4424,84.3099,84.3383,47520.0
2023-07-14 15:05:00,89.05,89.07,89.02,89.06,33928.0,84.3383,84.3572,84.3099,84.3477,33928.0
2023-07-14 15:10:00,89.07,89.18,89.04,89.16,73877.0,84.3572,84.4614,84.3288,84.4424,73877.0
2023-07-14 15:15:00,89.17,89.21,89.16,89.2,36308.0,84.4519,84.4898,84.4424,84.4803,36308.0
2023-07-14 15:20:00,89.2,89.21,89.11,89.12,43999.0,84.4803,84.4898,84.3951,84.4046,43999.0
2023-07-14 15:25:00,89.11,89.14,89.1,89.14,39442.0,84.3951,84.4235,84.3856,84.4235,39442.0
2023-07-14 15:30:00,89.14,89.19,89.12,89.13,88602.0,84.4235,84.4709,84.4046,84.414,88602.0
2023-07-14 15:35:00,89.14,89.19,89.11,89.19,85373.0,84.4235,84.4709,84.3951,84.4709,85373.0
2023-07-14 15:40:00,89.19,89.22,89.15,89.16,93839.0,84.4709,84.4993,84.433,84.4424,93839.0
2023-07-14 15:45:00,89.16,89.19,89.08,89.08,120378.0,84.4424,84.4709,84.3667,84.3667,120378.0
2023-07-14 15:50:00,89.08,89.19,89.03,89.13,175069.0,84.3667,84.4709,84.3193,84.414,175069.0
2023-07-14 15:55:00,89.13,89.17,89.05,89.16,300029.0,84.414,84.4519,84.3383,84.4424,300029.0
2023-07-17 09:30:00,88.84,89.0,88.53,88.68,140976.0,84.1394,84.2909,83.8458,83.9878,140976.0
2023-07-17 09:35:00,88.66,88.84,88.47,88.55,83594.0,83.9689,84.1394,83.789,83.8647,83594.0
2023-07-17 09:40:00,88.54,88.66,88.41,88.65,40732.0,83.8552,83.9689,83.7321,83.9594,40732.0
2023-07-17 09:45:00,88.67,88.91,88.67,88.91,78920.0,83.9784,84.2057,83.9784,84.2057,78920.0
2023-07-17 09:50:00,88.92,89.07,88.91,89.01,39028.0,84.2151,84.3572,84.2057,84.3004,39028.0
2023-07-17 09:55:00,89.0,89.13,88.94,89.11,26002.0,84.2909,84.414,84.2341,84.3951,26002.0
2023-07-17 10:00:00,89.13,89.23,89.03,89.11,48287.0,84.414,84.5087,84.3193,84.3951,48287.0
2023-07-17 10:05:00,89.12,89.16,89.01,89.04,31578.0,84.4046,84.4424,84.3004,84.3288,31578.0
2023-07-17 10:10:00,89.04,89.1,88.95,89.04,43078.0,84.3288,84.3856,84.2436,84.3288,43078.0
2023-07-17 10:15:00,89.04,89.07,88.92,88.92,34387.0,84.3288,84.3572,84.2151,84.2151,34387.0
2023-07-17 10:20:00,88.92,89.0,88.87,88.98,24910.0,84.2151,84.2909,84.1678,84.272,24910.0
2023-07-17 10:25:00,88.97,89.04,88.96,88.98,33135.0,84.2625,84.3288,84.253,84.272,33135.0
2023-07-17 10:30:00,88.98,89.01,88.82,88.86,41882.0,84.272,84.3004,84.1204,84.1583,41882.0
2023-07-17 10:35:00,88.87,88.89,88.77,88.82,39749.0,84.1678,84.1867,84.0731,84.1204,39749.0
2023-07-17 10:40:00,88.82,88.9,88.82,88.87,26478.0,84.1204,84.1962,84.1204,84.1678,26478.0
2023-07-17 10:45:00,88.88,88.9,88.8,88.86,26504.0,84.1773,84.1962,84.1015,84.1583,26504.0
2023-07-17 10:50:00,88.86,88.88,88.78,88.84,28377.0,84.1583,84.1773,84.0826,84.1394,28377.0
2023-07-17 10:55:00,88.84,88.91,88.79,88.88,47553.0,84.1394,84.2057,84.092,84.1773,47553.0
2023-07-17 11:00:00,88.88,88.88,88.8,88.8,31728.0,84.1773,84.1773,84.1015,84.1015,31728.0
2023-07-17 11:05:00,88.78,88.78,88.66,88.7,22095.0,84.0826,84.0826,83.9689,84.0068,22095.0
2023-07-17 11:10:00,88.7,88.78,88.67,88.78,38690.0,84.0068,84.0826,83.9784,84.0826,38690.0
2023-07-17 11:15:00,88.76,88.83,88.76,88.82,15801.0,84.0636,84.1299,84.0636,84.1204,15801.0
2023-07-17 11:20:00,88.82,88.85,88.74,88.79,26389.0,84.1204,84.1488,84.0447,84.092,26389.0
2023-07-17 11:25:00,88.78,88.78,88.66,88.72,34502.0,84.0826,84.0826,83.9689,84.0257,34502.0
2023-07-17 11:30:00,88.73,88.75,88.7,88.71,37135.0,84.0352,84.0541,84.0068,84.0163,37135.0
2023-07-17 11:35:00,88.71,88.79,88.7,88.79,39896.0,84.0163,84.092,84.0068,84.092,39896.0
2023-07-17 11:40:00,88.8,88.89,88.79,88.84,39141.0,84.1015,84.1867,84.092,84.1394,39141.0
2023-07-17 11:45:00,88.85,88.89,88.78,88.8,20562.0,84.1488,84.1867,84.0826,84.1015,20562.0
2023-07-17 11:50:00,88.8,88.82,88.75,88.77,40249.0,84.1015,84.1204,84.0541,84.0731,40249.0
2023-07-17 11:55:00,88.77,88.81,88.74,88.79,16840.0,84.0731,84.111,84.0447,84.092,16840.0
2023-07-17 12:00:00,88.79,88.82,88.74,88.76,25050.0,84.092,84.1204,84.0447,84.0636,25050.0
2023-07-17 12:05:00,88.77,88.87,88.77,88.87,20975.0,84.0731,84.1678,84.0731,84.1678,20975.0
2023-07-17 12:10:00,88.87,88.88,88.83,88.83,10339.0,84.1678,84.1773,84.1299,84.1299,10339.0
2023-07-17 12:15:00,88.82,88.83,88.74,88.74,18127.0,84.1204,84.1299,84.0447,84.0447,18127.0
2023-07-17 12:20:00,88.74,88.81,88.74,88.81,15249.0,84.0447,84.111,84.0447,84.111,15249.0
2023-07-17 12:25:00,88.8,88.89,88.79,88.84,24769.0,84.1015,84.1867,84.092,84.1394,24769.0
2023-07-17 12:30:00,88.84,88.91,88.84,88.9,16053.0,84.1394,84.2057,84.1394,84.1962,16053.0
2023-07-17 12:35:00,88.89,88.95,88.88,88.93,24458.0,84.1867,84.2436,84.1773,84.2246,24458.0
2023-07-17 12:40:00,88.93,88.94,88.86,88.86,12611.0,84.2246,84.2341,84.1583,84.1583,12611.0
2023-07-17 12:45:00,88.85,88.85,88.78,88.79,20122.0,84.1488,84.1488,84.0826,84.092,20122.0
2023-07-17 12:50:00,88.79,88.81,88.77,88.79,10712.0,84.092,84.111,84.0731,84.092,10712.0
2023-07-17 12:55:00,88.8,88.84,88.69,88.7,27562.0,84.1015,84.1394,83.9973,84.0068,27562.0
2023-07-17 13:00:00,88.7,88.7,88.62,88.66,20442.0,84.0068,84.0068,83.931,83.9689,20442.0
2023-07-17 13:05:00,88.66,88.68,88.56,88.61,53871.0,83.9689,83.9878,83.8742,83.9215,53871.0
2023-07-17 13:10:00,88.61,88.68,88.61,88.65,25661.0,83.9215,83.9878,83.9215,83.9594,25661.0
2023-07-17 13:15:00,88.65,88.75,88.64,88.73,20718.0,83.9594,84.0541,83.95,84.0352,20718.0
2023-07-17 13:20:00,88.73,88.73,88.67,88.67,17257.0,84.0352,84.0352,83.9784,83.9784,17257.0
2023-07-17 13:25:00,88.67,88.72,88.66,88.69,17120.0,83.9784,84.0257,83.9689,83.9973,17120.0
2023-07-17 13:30:00,88.69,88.72,88.68,88.72,22940.0,83.9973,84.0257,83.9878,84.0257,22940.0
2023-07-17 13:35:00,88.72,88.73,88.67,88.69,22442.0,84.0257,84.0352,83.9784,83.9973,22442.0
2023-07-17 13:40:00,88.68,88.73,88.66,88.72,16077.0,83.9878,84.0352,83.9689,84.0257,16077.0
2023-07-17 13:45:00,88.7,88.73,88.69,88.73,25918.0,84.0068,84.0352,83.9973,84.0352,25918.0
2023-07-17 13:50:00,88.73,88.74,88.68,88.7,18336.0,84.0352,84.0447,83.9878,84.0068,18336.0
2023-07-17 13:55:00,88.71,88.8,88.71,88.79,19711.0,84.0163,84.1015,84.0163,84.092,19711.0
2023-07-17 14:00:00,88.8,88.82,88.7,88.7,21333.0,84.1015,84.1204,84.0068,84.0068,21333.0
2023-07-17 14:05:00,88.69,88.73,88.69,88.71,23339.0,83.9973,84.0352,83.9973,84.0163,23339.0
2023-07-17 14:10:00,88.69,88.75,88.68,88.69,26317.0,83.9973,84.0541,83.9878,83.9973,26317.0
2023-07-17 14:15:00,88.68,88.7,88.59,88.6,28144.0,83.9878,84.0068,83.9026,83.9121,28144.0
2023-07-17 14:20:00,88.6,88.61,88.56,88.61,32828.0,83.9121,83.9215,83.8742,83.9215,32828.0
2023-07-17 14:25:00,88.62,88.63,88.58,88.58,15863.0,83.931,83.9405,83.8931,83.8931,15863.0
2023-07-17 14:30:00,88.58,88.58,88.53,88.57,28687.0,83.8931,83.8931,83.8458,83.8837,28687.0
2023-07-17 14:35:00,88.56,88.58,88.51,88.54,29378.0,83.8742,83.8931,83.8268,83.8552,29378.0
2023-07-17 14:40:00,88.54,88.64,88.54,88.6,18958.0,83.8552,83.95,83.8552,83.9121,18958.0
2023-07-17 14:45:00,88.6,88.65,88.6,88.65,11314.0,83.9121,83.9594,83.9121,83.9594,11314.0
2023-07-17 14:50:00,88.65,88.71,88.63,88.7,25372.0,83.9594,84.0163,83.9405,84.0068,25372.0
2023-07-17 14:55:00,88.7,88.7,88.66,88.67,17917.0,84.0068,84.0068,83.9689,83.9784,17917.0
2023-07-17 15:00:00,88.68,88.71,88.6,88.6,20577.0,83.9878,84.0163,83.9121,83.9121,20577.0
2023-07-17 15:05:00,88.6,88.66,88.57,88.65,39463.0,83.9121,83.9689,83.8837,83.9594,39463.0
2023-07-17 15:10:00,88.65,88.71,88.63,88.69,18692.0,83.9594,84.0163,83.9405,83.9973,18692.0
2023-07-17 15:15:00,88.68,88.71,88.6,88.69,75469.0,83.9878,84.0163,83.9121,83.9973,75469.0
2023-07-17 15:20:00,88.7,88.71,88.58,88.61,134567.0,84.0068,84.0163,83.8931,83.9215,134567.0
2023-07-17 15:25:00,88.61,88.66,88.58,88.59,81459.0,83.9215,83.9689,83.8931,83.9026,81459.0
2023-07-17 15:30:00,88.58,88.64,88.56,88.6,53381.0,83.8931,83.95,83.8742,83.9121,53381.0
2023-07-17 15:35:00,88.59,88.72,88.59,88.72,73853.0,83.9026,84.0257,83.9026,84.0257,73853.0
2023-07-17 15:40:00,88.71,88.72,88.59,88.59,58675.0,84.0163,84.0257,83.9026,83.9026,58675.0
2023-07-17 15:45:00,88.59,88.63,88.55,88.59,88966.0,83.9026,83.9405,83.8647,83.9026,88966.0
2023-07-17 15:50:00,88.58,88.67,88.52,88.64,297155.0,83.8931,83.9784,83.8363,83.95,297155.0
2023-07-17 15:55:00,88.63,88.65,88.53,88.55,384358.0,83.9405,83.9594,83.8458,83.8647,384358.0
2023-07-18 09:30:00,88.85,88.85,88.47,88.51,261769.0,84.1488,84.1488,83.789,83.8268,261769.0
2023-07-18 09:35:00,88.52,88.58,88.14,88.2,234580.0,83.8363,83.8931,83.4764,83.5332,234580.0
2023-07-18 09:40:00,88.21,88.35,88.08,88.35,129426.0,83.5427,83.6753,83.4196,83.6753,129426.0
2023-07-18 09:45:00,88.36,88.39,88.07,88.25,119441.0,83.6848,83.7132,83.4101,83.5806,119441.0
2023-07-18 09:50:00,88.25,88.44,88.21,88.38,156816.0,83.5806,83.7605,83.5427,83.7037,156816.0
2023-07-18 09:55:00,88.38,88.42,88.04,88.17,193876.0,83.7037,83.7416,83.3817,83.5048,193876.0
2023-07-18 10:00:00,88.17,88.4,88.14,88.36,98781.0,83.5048,83.7227,83.4764,83.6848,98781.0
2023-07-18 10:05:00,88.35,88.59,88.3,88.57,72481.0,83.6753,83.9026,83.6279,83.8837,72481.0
2023-07-18 10:10:00,88.56,88.63,88.49,88.56,49934.0,83.8742,83.9405,83.8079,83.8742,49934.0
2023-07-18 10:15:00,88.56,88.63,88.48,88.58,72752.0,83.8742,83.9405,83.7984,83.8931,72752.0
2023-07-18 10:20:00,88.57,88.61,88.47,88.53,111631.0,83.8837,83.9215,83.789,83.8458,111631.0
2023-07-18 10:25:00,88.53,88.62,88.4,88.46,131821.0,83.8458,83.931,83.7227,83.7795,131821.0
2023-07-18 10:30:00,88.47,88.55,88.42,88.44,62636.0,83.789,83.8647,83.7416,83.7605,62636.0
2023-07-18 10:35:00,88.44,88.56,88.4,88.41,48949.0,83.7605,83.8742,83.7227,83.7321,48949.0
2023-07-18 10:40:00,88.4,88.4,88.3,88.38,41682.0,83.7227,83.7227,83.6279,83.7037,41682.0
2023-07-18 10:45:00,88.39,88.39,88.31,88.33,49127.0,83.7132,83.7132,83.6374,83.6564,49127.0
2023-07-18 10:50:00,88.33,88.39,88.24,88.38,52178.0,83.6564,83.7132,83.5711,83.7037,52178.0
2023-07-18 10:55:00,88.39,88.47,88.36,88.37,101816.0,83.7132,83.789,83.6848,83.6942,101816.0
2023-07-18 11:00:00,88.38,88.38,88.23,88.27,62301.0,83.7037,83.7037,83.5617,83.5995,62301.0
2023-07-18 11:05:00,88.28,88.35,88.24,88.28,45296.0,83.609,83.6753,83.5711,83.609,45296.0
2023-07-18 11:10:00,88.28,88.31,88.18,88.19,85886.0,83.609,83.6374,83.5143,83.5238,85886.0
2023-07-18 11:15:00,88.17,88.17,88.03,88.08,60563.0,83.5048,83.5048,83.3722,83.4196,60563.0
2023-07-18 11:20:00,88.08,88.08,87.92,87.95,74908.0,83.4196,83.4196,83.2681,83.2965,74908.0
2023-07-18 11:25:00,87.94,88.09,87.9,88.07,71102.0,83.287,83.4291,83.2491,83.4101,71102.0
2023-07-18 11:30:00,88.06,88.12,87.98,88.02,64375.0,83.4006,83.4575,83.3249,83.3628,64375.0
2023-07-18 11:35:00,88.02,88.06,87.91,87.92,63378.0,83.3628,83.4006,83.2586,83.2681,63378.0
2023-07-18 11:40:00,87.92,87.99,87.87,87.88,60714.0,83.2681,83.3344,83.2207,83.2302,60714.0
2023-07-18 11:45:00,87.88,87.88,87.72,87.76,81971.0,83.2302,83.2302,83.0786,83.1165,81971.0
2023-07-18 11:50:00,87.76,87.79,87.66,87.74,69259.0,83.1165,83.1449,83.0218,83.0976,69259.0
2023-07-18 11:55:00,87.74,87.78,87.73,87.74,41631.0,83.0976,83.1355,83.0881,83.0976,41631.0
2023-07-18 12:00:00,87.75,87.81,87.59,87.59,76804.0,83.107,83.1639,82.9555,82.9555,76804.0
2023-07-18 12:05:00,87.6,87.6,87.53,87.57,54769.0,82.965,82.965,82.8987,82.9366,54769.0
2023-07-18 12:10:00,87.57,87.57,87.5,87.5,41045.0,82.9366,82.9366,82.8703,82.8703,41045.0
2023-07-18 12:15:00,87.5,87.54,87.43,87.53,114971.0,82.8703,82.9082,82.804,82.8987,114971.0
2023-07-18 12:20:00,87.55,87.56,87.33,87.34,115054.0,82.9176,82.9271,82.7093,82.7187,115054.0
2023-07-18 12:25:00,87.34,87.46,87.27,87.45,111565.0,82.7187,82.8324,82.6524,82.8229,111565.0
2023-07-18 12:30:00,87.45,87.55,87.44,87.45,90560.0,82.8229,82.9176,82.8135,82.8229,90560.0
2023-07-18 12:35:00,87.45,87.45,87.35,87.38,47160.0,82.8229,82.8229,82.7282,82.7566,47160.0
2023-07-18 12:40:00,87.38,87.44,87.36,87.44,31477.0,82.7566,82.8135,82.7377,82.8135,31477.0
2023-07-18 12:45:00,87.45,87.48,87.37,87.48,29675.0,82.8229,82.8513,82.7472,82.8513,29675.0
2023-07-18 12:50:00,87.48,87.61,87.48,87.6,23784.0,82.8513,82.9745,82.8513,82.965,23784.0
2023-07-18 12:55:00,87.59,87.6,87.48,87.5,32944.0,82.9555,82.965,82.8513,82.8703,32944.0
2023-07-18 13:00:00,87.49,87.59,87.46,87.58,36698.0,82.8608,82.9555,82.8324,82.946,36698.0
2023-07-18 13:05:00,87.58,87.59,87.46,87.47,37992.0,82.946,82.9555,82.8324,82.8419,37992.0
2023-07-18 13:10:00,87.48,87.5,87.41,87.42,25383.0,82.8513,82.8703,82.785,82.7945,25383.0
2023-07-18 13:15:00,87.42,87.46,87.39,87.43,52266.0,82.7945,82.8324,82.7661,82.804,52266.0
2023-07-18 13:20:00,87.44,87.44,87.35,87.4,79452.0,82.8135,82.8135,82.7282,82.7756,79452.0
2023-07-18 13:25:00,87.38,87.47,87.37,87.38,30457.0,82.7566,82.8419,82.7472,82.7566,30457.0
2023-07-18 13:30:00,87.37,87.38,87.32,87.36,27969.0,82.7472,82.7566,82.6998,82.7377,27969.0
2023-07-18 13:35:00,87.37,87.39,87.31,87.37,29566.0,82.7472,82.7661,82.6903,82.7472,29566.0
2023-07-18 13:40:00,87.37,87.43,87.34,87.34,27774.0,82.7472,82.804,82.7187,82.7187,27774.0
2023-07-18 13:45:00,87.34,87.38,87.32,87.36,29029.0,82.7187,82.7566,82.6998,82.7377,29029.0
2023-07-18 13:50:00,87.35,87.44,87.35,87.42,72936.0,82.7282,82.8135,82.7282,82.7945,72936.0
2023-07-18 13:55:00,87.42,87.52,87.4,87.5,42722.0,82.7945,82.8892,82.7756,82.8703,42722.0
2023-07-18 14:00:00,87.49,87.56,87.48,87.54,54621.0,82.8608,82.9271,82.8513,82.9082,54621.0
2023-07-18 14:05:00,87.54,87.6,87.51,87.56,58802.0,82.9082,82.965,82.8797,82.9271,58802.0
2023-07-18 14:10:00,87.57,87.62,87.57,87.59,35376.0,82.9366,82.9839,82.9366,82.9555,35376.0
2023-07-18 14:15:00,87.58,87.59,87.53,87.55,96971.0,82.946,82.9555,82.8987,82.9176,96971.0
2023-07-18 14:20:00,87.56,87.61,87.51,87.58,56939.0,82.9271,82.9745,82.8797,82.946,56939.0
2023-07-18 14:25:00,87.58,87.66,87.58,87.66,32557.0,82.946,83.0218,82.946,83.0218,32557.0
2023-07-18 14:30:00,87.67,87.8,87.67,87.74,42975.0,83.0313,83.1544,83.0313,83.0976,42975.0
2023-07-18 14:35:00,87.73,87.74,87.65,87.67,32877.0,83.0881,83.0976,83.0123,83.0313,32877.0
2023-07-18 14:40:00,87.67,87.69,87.62,87.67,51834.0,83.0313,83.0502,82.9839,83.0313,51834.0
2023-07-18 14:45:00,87.67,87.76,87.67,87.75,29388.0,83.0313,83.1165,83.0313,83.107,29388.0
2023-07-18 14:50:00,87.75,87.77,87.7,87.7,32569.0,83.107,83.126,83.0597,83.0597,32569.0
2023-07-18 14:55:00,87.7,87.71,87.66,87.69,32844.0,83.0597,83.0692,83.0218,83.0502,32844.0
2023-07-18 15:00:00,87.69,87.73,87.6,87.7,45328.0,83.0502,83.0881,82.965,83.0597,45328.0
2023-07-18 15:05:00,87.7,87.8,87.69,87.79,63555.0,83.0597,83.1544,83.0502,83.1449,63555.0
2023-07-18 15:10:00,87.8,87.91,87.8,87.91,39520.0,83.1544,83.2586,83.1544,83.2586,39520.0
2023-07-18 15:15:00,87.91,87.98,87.87,87.88,41097.0,83.2586,83.3249,83.2207,83.2302,41097.0
2023-07-18 15:20:00,87.89,87.93,87.86,87.89,37271.0,83.2396,83.2775,83.2112,83.2396,37271.0
2023-07-18 15:25:00,87.89,87.91,87.83,87.84,32109.0,83.2396,83.2586,83.1828,83.1923,32109.0
2023-07-18 15:30:00,87.84,87.85,87.79,87.82,64460.0,83.1923,83.2018,83.1449,83.1733,64460.0
2023-07-18 15:35:00,87.81,87.9,87.81,87.9,99791.0,83.1639,83.2491,83.1639,83.2491,99791.0
2023-07-18 15:40:00,87.9,87.91,87.83,87.84,73703.0,83.2491,83.2586,83.1828,83.1923,73703.0
2023-07-18 15:45:00,87.83,88.03,87.83,88.02,150022.0,83.1828,83.3722,83.1828,83.3628,150022.0
2023-07-18 15:50:00,88.02,88.06,87.9,87.95,240902.0,83.3628,83.4006,83.2491,83.2965,240902.0
2023-07-18 15:55:00,87.95,88.03,87.93,88.01,485616.0,83.2965,83.3722,83.2775,83.3533,485616.0
2023-07-19 09:30:00,88.7,89.32,88.47,89.13,232675.0,84.0068,84.594,83.789,84.414,232675.0
2023-07-19 09:35:00,89.14,89.4,89.12,89.28,224947.0,84.4235,84.6697,84.4046,84.5561,224947.0
2023-07-19 09:40:00,89.28,89.37,88.97,89.0,128570.0,84.5561,84.6413,84.2625,84.2909,128570.0
2023-07-19 09:45:00,89.0,89.22,88.99,89.14,100854.0,84.2909,84.4993,84.2814,84.4235,100854.0
2023-07-19 09:50:00,89.15,89.24,88.92,89.07,98914.0,84.433,84.5182,84.2151,84.3572,98914.0
2023-07-19 09:55:00,89.08,89.09,88.95,88.97,90946.0,84.3667,84.3761,84.2436,84.2625,90946.0
2023-07-19 10:00:00,88.97,89.07,88.91,89.02,62532.0,84.2625,84.3572,84.2057,84.3099,62532.0
2023-07-19 10:05:00,89.03,89.09,88.97,89.03,66452.0,84.3193,84.3761,84.2625,84.3193,66452.0
2023-07-19 10:10:00,89.04,89.15,88.98,89.14,45571.0,84.3288,84.433,84.272,84.4235,45571.0
2023-07-19 10:15:00,89.14,89.15,89.03,89.12,53461.0,84.4235,84.433,84.3193,84.4046,53461.0
2023-07-19 10:20:00,89.13,89.15,89.02,89.03,57202.0,84.414,84.433,84.3099,84.3193,57202.0
2023-07-19 10:25:00,89.03,89.06,88.88,88.91,34908.0,84.3193,84.3477,84.1773,84.2057,34908.0
2023-07-19 10:30:00,88.9,88.97,88.88,88.91,33518.0,84.1962,84.2625,84.1773,84.2057,33518.0
2023-07-19 10:35:00,88.89,88.91,88.79,88.81,42806.0,84.1867,84.2057,84.092,84.111,42806.0
2023-07-19 10:40:00,88.81,88.87,88.77,88.8,35773.0,84.111,84.1678,84.0731,84.1015,35773.0
2023-07-19 10:45:00,88.79,88.88,88.76,88.79,63671.0,84.092,84.1773,84.0636,84.092,63671.0
2023-07-19 10:50:00,88.8,88.9,88.73,88.74,51515.0,84.1015,84.1962,84.0352,84.0447,51515.0
2023-07-19 10:55:00,88.74,88.83,88.64,88.79,64659.0,84.0447,84.1299,83.95,84.092,64659.0
2023-07-19 11:00:00,88.81,88.84,88.76,88.79,52722.0,84.111,84.1394,84.0636,84.092,52722.0
2023-07-19 11:05:00,88.79,88.79,88.71,88.71,20637.0,84.092,84.092,84.0163,84.0163,20637.0
2023-07-19 11:10:00,88.71,88.72,88.61,88.65,26789.0,84.0163,84.0257,83.9215,83.9594,26789.0
2023-07-19 11:15:00,88.63,88.7,88.63,88.67,51951.0,83.9405,84.0068,83.9405,83.9784,51951.0
2023-07-19 11:20:00,88.66,88.67,88.53,88.55,37943.0,83.9689,83.9784,83.8458,83.8647,37943.0
2023-07-19 11:25:00,88.54,88.67,88.5,88.67,25883.0,83.8552,83.9784,83.8174,83.9784,25883.0
2023-07-19 11:30:00,88.67,88.76,88.67,88.76,27087.0,83.9784,84.0636,83.9784,84.0636,27087.0
2023-07-19 11:35:00,88.74,88.79,88.69,88.76,58041.0,84.0447,84.092,83.9973,84.0636,58041.0
2023-07-19 11:40:00,88.76,88.82,88.75,88.81,26779.0,84.0636,84.1204,84.0541,84.111,26779.0
2023-07-19 11:45:00,88.81,88.83,88.73,88.75,64134.0,84.111,84.1299,84.0352,84.0541,64134.0
2023-07-19 11:50:00,88.74,88.78,88.7,88.77,21055.0,84.0447,84.0826,84.0068,84.0731,21055.0
2023-07-19 11:55:00,88.77,88.86,88.77,88.82,28661.0,84.0731,84.1583,84.0731,84.1204,28661.0
2023-07-19 12:00:00,88.81,88.91,88.75,88.78,68645.0,84.111,84.2057,84.0541,84.0826,68645.0
2023-07-19 12:05:00,88.77,88.81,88.71,88.79,53177.0,84.0731,84.111,84.0163,84.092,53177.0
2023-07-19 12:10:00,88.78,88.83,88.75,88.82,44304.0,84.0826,84.1299,84.0541,84.1204,44304.0
2023-07-19 12:15:00,88.82,88.95,88.82,88.92,32157.0,84.1204,84.2436,84.1204,84.2151,32157.0
2023-07-19 12:20:00,88.93,88.97,88.84,88.97,35859.0,84.2246,84.2625,84.1394,84.2625,35859.0
2023-07-19 12:25:00,88.96,88.97,88.91,88.94,20648.0,84.253,84.2625,84.2057,84.2341,20648.0
2023-07-19 12:30:00,88.95,88.95,88.79,88.81,27345.0,84.2436,84.2436,84.092,84.111,27345.0
2023-07-19 12:35:00,88.81,88.81,88.72,88.78,29920.0,84.111,84.111,84.0257,84.0826,29920.0
2023-07-19 12:40:00,88.78,88.85,88.77,88.83,16769.0,84.0826,84.1488,84.0731,84.1299,16769.0
2023-07-19 12:45:00,88.82,88.83,88.77,88.82,30005.0,84.1204,84.1299,84.0731,84.1204,30005.0
2023-07-19 12:50:00,88.82,88.91,88.8,88.89,23189.0,84.1204,84.2057,84.1015,84.1867,23189.0
2023-07-19 12:55:00,88.91,88.92,88.88,88.91,19612.0,84.2057,84.2151,84.1773,84.2057,19612.0
2023-07-19 13:00:00,88.91,88.92,88.82,88.88,38243.0,84.2057,84.2151,84.1204,84.1773,38243.0
2023-07-19 13:05:00,88.87,88.87,88.79,88.83,19094.0,84.1678,84.1678,84.092,84.1299,19094.0
2023-07-19 13:10:00,88.84,88.98,88.84,88.97,18476.0,84.1394,84.272,84.1394,84.2625,18476.0
2023-07-19 13:15:00,88.96,89.01,88.93,88.98,25319.0,84.253,84.3004,84.2246,84.272,25319.0
2023-07-19 13:20:00,88.98,89.0,88.89,88.91,44736.0,84.272,84.2909,84.1867,84.2057,44736.0
2023-07-19 13:25:00,88.91,88.94,88.88,88.94,25174.0,84.2057,84.2341,84.1773,84.2341,25174.0
2023-07-19 13:30:00,88.94,88.94,88.85,88.94,26596.0,84.2341,84.2341,84.1488,84.2341,26596.0
2023-07-19 13:35:00,88.93,88.99,88.9,88.98,34740.0,84.2246,84.2814,84.1962,84.272,34740.0
2023-07-19 13:40:00,88.98,89.04,88.94,89.01,34358.0,84.272,84.3288,84.2341,84.3004,34358.0
2023-07-19 13:45:00,89.01,89.05,88.98,89.02,35336.0,84.3004,84.3383,84.272,84.3099,35336.0
2023-07-19 13:50:00,89.02,89.08,89.02,89.03,31313.0,84.3099,84.3667,84.3099,84.3193,31313.0
2023-07-19 13:55:00,89.02,89.07,89.01,89.04,58107.0,84.3099,84.3572,84.3004,84.3288,58107.0
2023-07-19 14:00:00,89.05,89.07,89.02,89.07,26757.0,84.3383,84.3572,84.3099,84.3572,26757.0
2023-07-19 14:05:00,89.07,89.11,88.98,89.02,63185.0,84.3572,84.3951,84.272,84.3099,63185.0
2023-07-19 14:10:00,89.02,89.02,88.9,88.92,25845.0,84.3099,84.3099,84.1962,84.2151,25845.0
2023-07-19 14:15:00,88.91,88.92,88.88,88.9,26667.0,84.2057,84.2151,84.1773,84.1962,26667.0
2023-07-19 14:20:00,88.89,89.0,88.88,88.99,37767.0,84.1867,84.2909,84.1773,84.2814,37767.0
2023-07-19 14:25:00,88.99,89.01,88.95,89.0,47148.0,84.2814,84.3004,84.2436,84.2909,47148.0
2023-07-19 14:30:00,89.01,89.07,89.01,89.06,32233.0,84.3004,84.3572,84.3004,84.3477,32233.0
2023-07-19 14:35:00,89.06,89.11,89.02,89.1,26833.0,84.3477,84.3951,84.3099,84.3856,26833.0
2023-07-19 14:40:00,89.11,89.21,89.1,89.12,47016.0,84.3951,84.4898,84.3856,84.4046,47016.0
2023-07-19 14:45:00,89.13,89.18,89.09,89.1,42983.0,84.414,84.4614,84.3761,84.3856,42983.0
2023-07-19 14:50:00,89.1,89.15,89.1,89.14,30768.0,84.3856,84.433,84.3856,84.4235,30768.0
2023-07-19 14:55:00,89.14,89.2,89.12,89.13,54608.0,84.4235,84.4803,84.4046,84.414,54608.0
2023-07-19 15:00:00,89.13,89.18,89.1,89.14,71917.0,84.414,84.4614,84.3856,84.4235,71917.0
2023-07-19 15:05:00,89.14,89.16,89.09,89.16,44655.0,84.4235,84.4424,84.3761,84.4424,44655.0
2023-07-19 15:10:00,89.16,89.22,89.14,89.22,46473.0,84.4424,84.4993,84.4235,84.4993,46473.0
2023-07-19 15:15:00,89.22,89.23,89.18,89.19,89870.0,84.4993,84.5087,84.4614,84.4709,89870.0
2023-07-19 15:20:00,89.19,89.23,89.17,89.18,101584.0,84.4709,84.5087,84.4519,84.4614,101584.0
2023-07-19 15:25:00,89.18,89.26,89.18,89.23,46663.0,84.4614,84.5372,84.4614,84.5087,46663.0
2023-07-19 15:30:00,89.22,89.22,89.08,89.09,154762.0,84.4993,84.4993,84.3667,84.3761,154762.0
2023-07-19 15:35:00,89.09,89.09,88.93,89.05,176416.0,84.3761,84.3761,84.2246,84.3383,176416.0
2023-07-19 15:40:00,89.04,89.1,89.02,89.08,124959.0,84.3288,84.3856,84.3099,84.3667,124959.0
2023-07-19 15:45:00,89.09,89.09,89.0,89.02,128991.0,84.3761,84.3761,84.2909,84.3099,128991.0
2023-07-19 15:50:00,89.02,89.1,88.96,88.97,245818.0,84.3099,84.3856,84.253,84.2625,245818.0
2023-07-19 15:55:00,88.98,89.0,88.89,88.97,458702.0,84.272,84.2909,84.1867,84.2625,458702.0
2023-07-20 09:30:00,88.65,88.69,87.97,88.06,329257.0,83.9594,83.9973,83.3154,83.4006,329257.0
2023-07-20 09:35:00,88.06,88.08,87.67,87.69,217064.0,83.4006,83.4196,83.0313,83.0502,217064.0
2023-07-20 09:40:00,87.69,87.98,87.6,87.77,231639.0,83.0502,83.3249,82.965,83.126,231639.0
2023-07-20 09:45:00,87.78,88.01,87.73,88.01,132551.0,83.1355,83.3533,83.0881,83.3533,132551.0
2023-07-20 09:50:00,88.01,88.19,87.95,88.16,136109.0,83.3533,83.5238,83.2965,83.4954,136109.0
2023-07-20 09:55:00,88.16,88.19,87.95,88.13,94246.0,83.4954,83.5238,83.2965,83.4669,94246.0
2023-07-20 10:00:00,88.14,88.23,88.09,88.11,306501.0,83.4764,83.5617,83.4291,83.448,306501.0
2023-07-20 10:05:00,88.11,88.22,88.04,88.08,92178.0,83.448,83.5522,83.3817,83.4196,92178.0
2023-07-20 10:10:00,88.08,88.22,88.0,88.1,80216.0,83.4196,83.5522,83.3438,83.4385,80216.0
2023-07-20 10:15:00,88.11,88.22,88.11,88.16,69695.0,83.448,83.5522,83.448,83.4954,69695.0
2023-07-20 10:20:00,88.18,88.31,88.17,88.26,58967.0,83.5143,83.6374,83.5048,83.5901,58967.0
2023-07-20 10:25:00,88.26,88.28,88.18,88.28,71903.0,83.5901,83.609,83.5143,83.609,71903.0
2023-07-20 10:30:00,88.29,88.41,88.26,88.32,78902.0,83.6185,83.7321,83.5901,83.6469,78902.0
2023-07-20 10:35:00,88.31,88.47,88.25,88.33,59534.0,83.6374,83.789,83.5806,83.6564,59534.0
2023-07-20 10:40:00,88.33,88.36,88.24,88.33,79637.0,83.6564,83.6848,83.5711,83.6564,79637.0
2023-07-20 10:45:00,88.34,88.46,88.29,88.33,64761.0,83.6658,83.7795,83.6185,83.6564,64761.0
2023-07-20 10:50:00,88.35,88.41,88.24,88.26,74862.0,83.6753,83.7321,83.5711,83.5901,74862.0
2023-07-20 10:55:00,88.25,88.25,88.15,88.18,44079.0,83.5806,83.5806,83.4859,83.5143,44079.0
2023-07-20 11:00:00,88.18,88.23,88.06,88.09,33519.0,83.5143,83.5617,83.4006,83.4291,33519.0
2023-07-20 11:05:00,88.1,88.15,88.03,88.14,41740.0,83.4385,83.4859,83.3722,83.4764,41740.0
2023-07-20 11:10:00,88.14,88.16,88.0,88.01,39550.0,83.4764,83.4954,83.3438,83.3533,39550.0
2023-07-20 11:15:00,88.01,88.07,87.99,88.06,48550.0,83.3533,83.4101,83.3344,83.4006,48550.0
2023-07-20 11:20:00,88.07,88.13,88.01,88.12,32359.0,83.4101,83.4669,83.3533,83.4575,32359.0
2023-07-20 11:25:00,88.12,88.16,88.05,88.08,99050.0,83.4575,83.4954,83.3912,83.4196,99050.0
2023-07-20 11:30:00,88.08,88.14,88.06,88.12,49269.0,83.4196,83.4764,83.4006,83.4575,49269.0
2023-07-20 11:35:00,88.12,88.19,88.1,88.11,51055.0,83.4575,83.5238,83.4385,83.448,51055.0
2023-07-20 11:40:00,88.11,88.12,88.07,88.11,35409.0,83.448,83.4575,83.4101,83.448,35409.0
2023-07-20 11:45:00,88.12,88.18,88.08,88.18,57936.0,83.4575,83.5143,83.4196,83.5143,57936.0
2023-07-20 11:50:00,88.18,88.28,88.17,88.28,38621.0,83.5143,83.609,83.5048,83.609,38621.0
2023-07-20 11:55:00,88.28,88.4,88.27,88.39,31215.0,83.609,83.7227,83.5995,83.7132,31215.0
2023-07-20 12:00:00,88.41,88.5,88.4,88.47,37596.0,83.7321,83.8174,83.7227,83.789,37596.0
2023-07-20 12:05:00,88.46,88.5,88.39,88.5,36628.0,83.7795,83.8174,83.7132,83.8174,36628.0
2023-07-20 12:10:00,88.5,88.55,88.46,88.5,27876.0,83.8174,83.8647,83.7795,83.8174,27876.0
2023-07-20 12:15:00,88.52,88.59,88.49,88.58,49175.0,83.8363,83.9026,83.8079,83.8931,49175.0
2023-07-20 12:20:00,88.58,88.58,88.49,88.51,31778.0,83.8931,83.8931,83.8079,83.8268,31778.0
2023-07-20 12:25:00,88.5,88.57,88.45,88.54,17263.0,83.8174,83.8837,83.77,83.8552,17263.0
2023-07-20 12:30:00,88.54,88.56,88.46,88.47,27505.0,83.8552,83.8742,83.7795,83.789,27505.0
2023-07-20 12:35:00,88.47,88.49,88.43,88.44,43568.0,83.789,83.8079,83.7511,83.7605,43568.0
2023-07-20 12:40:00,88.44,88.53,88.44,88.51,28152.0,83.7605,83.8458,83.7605,83.8268,28152.0
2023-07-20 12:45:00,88.52,88.61,88.52,88.58,43036.0,83.8363,83.9215,83.8363,83.8931,43036.0
2023-07-20 12:50:00,88.58,88.62,88.55,88.59,22949.0,83.8931,83.931,83.8647,83.9026,22949.0
2023-07-20 12:55:00,88.59,88.62,88.5,88.52,23866.0,83.9026,83.931,83.8174,83.8363,23866.0
2023-07-20 13:00:00,88.52,88.52,88.46,88.49,46920.0,83.8363,83.8363,83.7795,83.8079,46920.0
2023-07-20 13:05:00,88.49,88.51,88.42,88.43,25072.0,83.8079,83.8268,83.7416,83.7511,25072.0
2023-07-20 13:10:00,88.43,88.45,88.38,88.39,21499.0,83.7511,83.77,83.7037,83.7132,21499.0
2023-07-20 13:15:00,88.38,88.41,88.28,88.29,33209.0,83.7037,83.7321,83.609,83.6185,33209.0
2023-07-20 13:20:00,88.29,88.34,88.24,88.25,28124.0,83.6185,83.6658,83.5711,83.5806,28124.0
2023-07-20 13:25:00,88.25,88.29,88.2,88.27,17265.0,83.5806,83.6185,83.5332,83.5995,17265.0
2023-07-20 13:30:00,88.26,88.27,88.21,88.24,25961.0,83.5901,83.5995,83.5427,83.5711,25961.0
2023-07-20 13:35:00,88.26,88.29,88.16,88.23,29832.0,83.5901,83.6185,83.4954,83.5617,29832.0
2023-07-20 13:40:00,88.23,88.29,88.22,88.29,21787.0,83.5617,83.6185,83.5522,83.6185,21787.0
2023-07-20 13:45:00,88.29,88.38,88.28,88.3,38560.0,83.6185,83.7037,83.609,83.6279,38560.0
2023-07-20 13:50:00,88.31,88.35,88.3,88.31,18574.0,83.6374,83.6753,83.6279,83.6374,18574.0
2023-07-20 13:55:00,88.31,88.37,88.3,88.34,28274.0,83.6374,83.6942,83.6279,83.6658,28274.0
2023-07-20 14:00:00,88.34,88.38,88.32,88.34,24610.0,83.6658,83.7037,83.6469,83.6658,24610.0
2023-07-20 14:05:00,88.33,88.39,88.32,88.36,19473.0,83.6564,83.7132,83.6469,83.6848,19473.0
2023-07-20 14:10:00,88.36,88.36,88.3,88.31,26338.0,83.6848,83.6848,83.6279,83.6374,26338.0
2023-07-20 14:15:00,88.3,88.36,88.28,88.36,34897.0,83.6279,83.6848,83.609,83.6848,34897.0
2023-07-20 14:20:00,88.36,88.44,88.32,88.4,20552.0,83.6848,83.7605,83.6469,83.7227,20552.0
2023-07-20 14:25:00,88.39,88.39,88.25,88.26,27338.0,83.7132,83.7132,83.5806,83.5901,27338.0
2023-07-20 14:30:00,88.25,88.34,88.23,88.31,42490.0,83.5806,83.6658,83.5617,83.6374,42490.0
2023-07-20 14:35:00,88.3,88.4,88.26,88.39,53750.0,83.6279,83.7227,83.5901,83.7132,53750.0
2023-07-20 14:40:00,88.39,88.4,88.35,88.4,28751.0,83.7132,83.7227,83.6753,83.7227,28751.0
2023-07-20 14:45:00,88.4,88.45,88.38,88.45,29785.0,83.7227,83.77,83.7037,83.77,29785.0
2023-07-20 14:50:00,88.45,88.51,88.44,88.47,27796.0,83.77,83.8268,83.7605,83.789,27796.0
2023-07-20 14:55:00,88.46,88.5,88.39,88.48,39796.0,83.7795,83.8174,83.7132,83.7984,39796.0
2023-07-20 15:00:00,88.49,88.55,88.47,88.51,63122.0,83.8079,83.8647,83.789,83.8268,63122.0
2023-07-20 15:05:00,88.51,88.54,88.48,88.51,29812.0,83.8268,83.8552,83.7984,83.8268,29812.0
2023-07-20 15:10:00,88.51,88.63,88.5,88.58,38342.0,83.8268,83.9405,83.8174,83.8931,38342.0
2023-07-20 15:15:00,88.57,88.59,88.5,88.53,50158.0,83.8837,83.9026,83.8174,83.8458,50158.0
2023-07-20 15:20:00,88.53,88.6,88.49,88.5,69975.0,83.8458,83.9121,83.8079,83.8174,69975.0
2023-07-20 15:25:00,88.5,88.5,88.4,88.45,55208.0,83.8174,83.8174,83.7227,83.77,55208.0
2023-07-20 15:30:00,88.45,88.53,88.44,88.45,68517.0,83.77,83.8458,83.7605,83.77,68517.0
2023-07-20 15:35:00,88.44,88.52,88.41,88.5,69645.0,83.7605,83.8363,83.7321,83.8174,69645.0
2023-07-20 15:40:00,88.5,88.56,88.47,88.52,66255.0,83.8174,83.8742,83.789,83.8363,66255.0
2023-07-20 15:45:00,88.52,88.64,88.51,88.53,137743.0,83.8363,83.95,83.8268,83.8458,137743.0
2023-07-20 15:50:00,88.53,88.61,88.49,88.61,211299.0,83.8458,83.9215,83.8079,83.9215,211299.0
2023-07-20 15:55:00,88.61,88.74,88.6,88.7,683175.0,83.9215,84.0447,83.9121,84.0068,683175.0
2023-07-21 09:30:00,88.95,89.05,88.81,88.86,171009.0,84.2436,84.3383,84.111,84.1583,171009.0
2023-07-21 09:35:00,88.86,89.08,88.8,89.03,147296.0,84.1583,84.3667,84.1015,84.3193,147296.0
2023-07-21 09:40:00,89.04,89.08,88.82,88.83,134316.0,84.3288,84.3667,84.1204,84.1299,134316.0
2023-07-21 09:45:00,88.83,88.94,88.71,88.88,143590.0,84.1299,84.2341,84.0163,84.1773,143590.0
2023-07-21 09:50:00,88.88,88.9,88.74,88.81,88376.0,84.1773,84.1962,84.0447,84.111,88376.0
2023-07-21 09:55:00,88.82,88.89,88.77,88.82,102373.0,84.1204,84.1867,84.0731,84.1204,102373.0
2023-07-21 10:00:00,88.82,88.85,88.73,88.82,101527.0,84.1204,84.1488,84.0352,84.1204,101527.0
2023-07-21 10:05:00,88.82,88.92,88.81,88.9,93663.0,84.1204,84.2151,84.111,84.1962,93663.0
2023-07-21 10:10:00,88.91,88.94,88.85,88.94,34747.0,84.2057,84.2341,84.1488,84.2341,34747.0
2023-07-21 10:15:00,88.94,88.98,88.84,88.95,71956.0,84.2341,84.272,84.1394,84.2436,71956.0
2023-07-21 10:20:00,88.95,89.06,88.95,88.97,72542.0,84.2436,84.3477,84.2436,84.2625,72542.0
2023-07-21 10:25:00,88.97,89.08,88.96,89.06,35218.0,84.2625,84.3667,84.253,84.3477,35218.0
2023-07-21 10:30:00,89.06,89.1,88.99,89.06,65746.0,84.3477,84.3856,84.2814,84.3477,65746.0
2023-07-21 10:35:00,89.06,89.06,88.98,89.03,75852.0,84.3477,84.3477,84.272,84.3193,75852.0
2023-07-21 10:40:00,89.02,89.1,89.01,89.07,90278.0,84.3099,84.3856,84.3004,84.3572,90278.0
2023-07-21 10:45:00,89.08,89.08,88.96,88.99,48169.0,84.3667,84.3667,84.253,84.2814,48169.0
2023-07-21 10:50:00,88.99,89.04,88.98,89.0,40890.0,84.2814,84.3288,84.272,84.2909,40890.0
2023-07-21 10:55:00,89.0,89.05,88.96,89.05,39699.0,84.2909,84.3383,84.253,84.3383,39699.0
2023-07-21 11:00:00,89.05,89.06,88.99,89.02,36195.0,84.3383,84.3477,84.2814,84.3099,36195.0
2023-07-21 11:05:00,89.01,89.15,89.01,89.15,31279.0,84.3004,84.433,84.3004,84.433,31279.0
2023-07-21 11:10:00,89.14,89.15,89.09,89.12,39106.0,84.4235,84.433,84.3761,84.4046,39106.0
2023-07-21 11:15:00,89.11,89.21,89.1,89.21,56693.0,84.3951,84.4898,84.3856,84.4898,56693.0
2023-07-21 11:20:00,89.21,89.22,89.12,89.12,40039.0,84.4898,84.4993,84.4046,84.4046,40039.0
2023-07-21 11:25:00,89.12,89.12,88.95,89.1,58001.0,84.4046,84.4046,84.2436,84.3856,58001.0
2023-07-21 11:30:00,89.11,89.18,89.0,89.01,50346.0,84.3951,84.4614,84.2909,84.3004,50346.0
2023-07-21 11:35:00,89.01,89.09,89.0,89.09,66801.0,84.3004,84.3761,84.2909,84.3761,66801.0
2023-07-21 11:40:00,89.09,89.16,89.07,89.12,41575.0,84.3761,84.4424,84.3572,84.4046,41575.0
2023-07-21 11:45:00,89.12,89.32,89.11,89.3,49406.0,84.4046,84.594,84.3951,84.575,49406.0
2023-07-21 11:50:00,89.31,89.32,89.22,89.23,49311.0,84.5845,84.594,84.4993,84.5087,49311.0
2023-07-21 11:55:00,89.22,89.29,89.21,89.29,24600.0,84.4993,84.5656,84.4898,84.5656,24600.0
2023-07-21 12:00:00,89.29,89.29,89.16,89.21,38522.0,84.5656,84.5656,84.4424,84.4898,38522.0
2023-07-21 12:05:00,89.19,89.3,89.15,89.29,14989.0,84.4709,84.575,84.433,84.5656,14989.0
2023-07-21 12:10:00,89.29,89.29,89.22,89.24,21036.0,84.5656,84.5656,84.4993,84.5182,21036.0
2023-07-21 12:15:00,89.26,89.32,89.24,89.24,20323.0,84.5372,84.594,84.5182,84.5182,20323.0
2023-07-21 12:20:00,89.24,89.29,89.21,89.29,42627.0,84.5182,84.5656,84.4898,84.5656,42627.0
2023-07-21 12:25:00,89.28,89.29,89.17,89.2,24240.0,84.5561,84.5656,84.4519,84.4803,24240.0
2023-07-21 12:30:00,89.19,89.25,89.19,89.19,22804.0,84.4709,84.5277,84.4709,84.4709,22804.0
2023-07-21 12:35:00,89.19,89.23,89.15,89.21,17616.0,84.4709,84.5087,84.433,84.4898,17616.0
2023-07-21 12:40:00,89.21,89.24,89.16,89.17,25921.0,84.4898,84.5182,84.4424,84.4519,25921.0
2023-07-21 12:45:00,89.16,89.19,89.13,89.13,28293.0,84.4424,84.4709,84.414,84.414,28293.0
2023-07-21 12:50:00,89.12,89.21,89.12,89.19,18594.0,84.4046,84.4898,84.4046,84.4709,18594.0
2023-07-21 12:55:00,89.18,89.22,89.17,89.22,10200.0,84.4614,84.4993,84.4519,84.4993,10200.0
2023-07-21 13:00:00,89.22,89.22,89.14,89.2,34056.0,84.4993,84.4993,84.4235,84.4803,34056.0
2023-07-21 13:05:00,89.2,89.3,89.2,89.29,22267.0,84.4803,84.575,84.4803,84.5656,22267.0
2023-07-21 13:10:00,89.3,89.3,89.22,89.24,24584.0,84.575,84.575,84.4993,84.5182,24584.0
2023-07-21 13:15:00,89.24,89.29,89.23,89.24,19547.0,84.5182,84.5656,84.5087,84.5182,19547.0
2023-07-21 13:20:00,89.24,89.26,89.15,89.17,17235.0,84.5182,84.5372,84.433,84.4519,17235.0
2023-07-21 13:25:00,89.16,89.2,89.14,89.18,16194.0,84.4424,84.4803,84.4235,84.4614,16194.0
2023-07-21 13:30:00,89.18,89.19,89.13,89.18,36494.0,84.4614,84.4709,84.414,84.4614,36494.0
2023-07-21 13:35:00,89.19,89.23,89.17,89.22,26244.0,84.4709,84.5087,84.4519,84.4993,26244.0
2023-07-21 13:40:00,89.22,89.24,89.19,89.19,27635.0,84.4993,84.5182,84.4709,84.4709,27635.0
2023-07-21 13:45:00,89.18,89.3,89.18,89.29,31589.0,84.4614,84.575,84.4614,84.5656,31589.0
2023-07-21 13:50:00,89.29,89.3,89.22,89.22,24490.0,84.5656,84.575,84.4993,84.4993,24490.0
2023-07-21 13:55:00,89.22,89.22,89.12,89.16,32419.0,84.4993,84.4993,84.4046,84.4424,32419.0
2023-07-21 14:00:00,89.16,89.18,89.1,89.11,27390.0,84.4424,84.4614,84.3856,84.3951,27390.0
2023-07-21 14:05:00,89.11,89.15,89.07,89.12,19910.0,84.3951,84.433,84.3572,84.4046,19910.0
2023-07-21 14:10:00,89.12,89.21,89.12,89.19,25060.0,84.4046,84.4898,84.4046,84.4709,25060.0
2023-07-21 14:15:00,89.19,89.23,89.18,89.23,21523.0,84.4709,84.5087,84.4614,84.5087,21523.0
2023-07-21 14:20:00,89.23,89.29,89.2,89.28,28632.0,84.5087,84.5656,84.4803,84.5561,28632.0
2023-07-21 14:25:00,89.27,89.32,89.24,89.3,22342.0,84.5466,84.594,84.5182,84.575,22342.0
2023-07-21 14:30:00,89.3,89.34,89.28,89.31,42234.0,84.575,84.6129,84.5561,84.5845,42234.0
2023-07-21 14:35:00,89.31,89.31,89.23,89.28,43386.0,84.5845,84.5845,84.5087,84.5561,43386.0
2023-07-21 14:40:00,89.27,89.35,89.27,89.34,25185.0,84.5466,84.6224,84.5466,84.6129,25185.0
2023-07-21 14:45:00,89.35,89.38,89.33,89.34,51077.0,84.6224,84.6508,84.6034,84.6129,51077.0
2023-07-21 14:50:00,89.33,89.34,89.26,89.3,21801.0,84.6034,84.6129,84.5372,84.575,21801.0
2023-07-21 14:55:00,89.3,89.35,89.28,89.31,29308.0,84.575,84.6224,84.5561,84.5845,29308.0
2023-07-21 15:00:00,89.31,89.32,89.25,89.26,37146.0,84.5845,84.594,84.5277,84.5372,37146.0
2023-07-21 15:05:00,89.25,89.27,89.15,89.2,83621.0,84.5277,84.5466,84.433,84.4803,83621.0
2023-07-21 15:10:00,89.18,89.22,89.17,89.2,46898.0,84.4614,84.4993,84.4519,84.4803,46898.0
2023-07-21 15:15:00,89.2,89.25,89.17,89.22,50582.0,84.4803,84.5277,84.4519,84.4993,50582.0
2023-07-21 15:20:00,89.22,89.23,89.1,89.1,46269.0,84.4993,84.5087,84.3856,84.3856,46269.0
2023-07-21 15:25:00,89.1,89.15,89.08,89.15,44216.0,84.3856,84.433,84.3667,84.433,44216.0
2023-07-21 15:30:00,89.15,89.18,89.11,89.16,51645.0,84.433,84.4614,84.3951,84.4424,51645.0
2023-07-21 15:35:00,89.16,89.21,89.13,89.2,53797.0,84.4424,84.4898,84.414,84.4803,53797.0
2023-07-21 15:40:00,89.21,89.22,89.13,89.13,55230.0,84.4898,84.4993,84.414,84.414,55230.0
2023-07-21 15:45:00,89.14,89.16,89.09,89.14,146290.0,84.4235,84.4424,84.3761,84.4235,146290.0
2023-07-21 15:50:00,89.13,89.19,89.09,89.14,293367.0,84.414,84.4709,84.3761,84.4235,293367.0
2023-07-21 15:55:00,89.14,89.17,89.08,89.11,1027102.0,84.4235,84.4519,84.3667,84.3951,1027102.0
2023-07-24 09:30:00,89.25,89.34,89.1,89.31,154892.0,84.5277,84.6129,84.3856,84.5845,154892.0
2023-07-24 09:35:00,89.34,89.65,89.34,89.59,88587.0,84.6129,84.9065,84.6129,84.8497,88587.0
2023-07-24 09:40:00,89.6,89.82,89.58,89.79,96558.0,84.8592,85.0675,84.8402,85.0391,96558.0
2023-07-24 09:45:00,89.78,89.94,89.68,89.81,259108.0,85.0296,85.1812,84.9349,85.0581,259108.0
2023-07-24 09:50:00,89.81,89.86,89.51,89.51,102121.0,85.0581,85.1054,84.7739,84.7739,102121.0
2023-07-24 09:55:00,89.51,89.52,89.32,89.34,81173.0,84.7739,84.7834,84.594,84.6129,81173.0
2023-07-24 10:00:00,89.35,89.42,89.31,89.37,63612.0,84.6224,84.6887,84.5845,84.6413,63612.0
2023-07-24 10:05:00,89.36,89.39,89.24,89.33,83180.0,84.6319,84.6603,84.5182,84.6034,83180.0
2023-07-24 10:10:00,89.36,89.51,89.35,89.45,59685.0,84.6319,84.7739,84.6224,84.7171,59685.0
2023-07-24 10:15:00,89.45,89.45,89.28,89.28,77651.0,84.7171,84.7171,84.5561,84.5561,77651.0
2023-07-24 10:20:00,89.28,89.31,89.16,89.21,39344.0,84.5561,84.5845,84.4424,84.4898,39344.0
2023-07-24 10:25:00,89.22,89.25,89.18,89.23,34722.0,84.4993,84.5277,84.4614,84.5087,34722.0
2023-07-24 10:30:00,89.24,89.44,89.23,89.44,53544.0,84.5182,84.7076,84.5087,84.7076,53544.0
2023-07-24 10:35:00,89.45,89.54,89.43,89.52,59563.0,84.7171,84.8023,84.6982,84.7834,59563.0
2023-07-24 10:40:00,89.52,89.54,89.41,89.45,40616.0,84.7834,84.8023,84.6792,84.7171,40616.0
2023-07-24 10:45:00,89.45,89.61,89.42,89.59,36436.0,84.7171,84.8686,84.6887,84.8497,36436.0
2023-07-24 10:50:00,89.58,89.6,89.4,89.41,46388.0,84.8402,84.8592,84.6697,84.6792,46388.0
2023-07-24 10:55:00,89.4,89.47,89.36,89.47,31041.0,84.6697,84.736,84.6319,84.736,31041.0
2023-07-24 11:00:00,89.49,89.51,89.36,89.37,28554.0,84.755,84.7739,84.6319,84.6413,28554.0
2023-07-24 11:05:00,89.36,89.39,89.31,89.33,41238.0,84.6319,84.6603,84.5845,84.6034,41238.0
2023-07-24 11:10:00,89.33,89.43,89.32,89.4,25464.0,84.6034,84.6982,84.594,84.6697,25464.0
2023-07-24 11:15:00,89.39,89.41,89.35,89.38,30863.0,84.6603,84.6792,84.6224,84.6508,30863.0
2023-07-24 11:20:00,89.37,89.5,89.37,89.47,19563.0,84.6413,84.7645,84.6413,84.736,19563.0
2023-07-24 11:25:00,89.47,89.49,89.42,89.49,35787.0,84.736,84.755,84.6887,84.755,35787.0
2023-07-24 11:30:00,89.5,89.55,89.49,89.55,25364.0,84.7645,84.8118,84.755,84.8118,25364.0
2023-07-24 11:35:00,89.55,89.6,89.52,89.58,46745.0,84.8118,84.8592,84.7834,84.8402,46745.0
2023-07-24 11:40:00,89.59,89.6,89.54,89.58,21851.0,84.8497,84.8592,84.8023,84.8402,21851.0
2023-07-24 11:45:00,89.57,89.59,89.54,89.56,16926.0,84.8308,84.8497,84.8023,84.8213,16926.0
2023-07-24 11:50:00,89.56,89.63,89.54,89.63,22084.0,84.8213,84.8876,84.8023,84.8876,22084.0
2023-07-24 11:55:00,89.64,89.71,89.63,89.64,18228.0,84.897,84.9633,84.8876,84.897,18228.0
2023-07-24 12:00:00,89.64,89.82,89.64,89.82,38892.0,84.897,85.0675,84.897,85.0675,38892.0
2023-07-24 12:05:00,89.82,89.82,89.67,89.69,32963.0,85.0675,85.0675,84.9255,84.9444,32963.0
2023-07-24 12:10:00,89.69,89.7,89.64,89.68,23123.0,84.9444,84.9539,84.897,84.9349,23123.0
2023-07-24 12:15:00,89.69,89.77,89.68,89.76,28852.0,84.9444,85.0202,84.9349,85.0107,28852.0
2023-07-24 12:20:00,89.75,89.8,89.75,89.8,18887.0,85.0012,85.0486,85.0012,85.0486,18887.0
2023-07-24 12:25:00,89.81,89.85,89.79,89.82,24069.0,85.0581,85.0959,85.0391,85.0675,24069.0
2023-07-24 12:30:00,89.82,89.83,89.78,89.78,18872.0,85.0675,85.077,85.0296,85.0296,18872.0
2023-07-24 12:35:00,89.78,89.82,89.75,89.77,14443.0,85.0296,85.0675,85.0012,85.0202,14443.0
2023-07-24 12:40:00,89.77,89.85,89.76,89.83,17960.0,85.0202,85.0959,85.0107,85.077,17960.0
2023-07-24 12:45:00,89.83,89.85,89.78,89.8,25811.0,85.077,85.0959,85.0296,85.0486,25811.0
2023-07-24 12:50:00,89.79,89.84,89.76,89.82,13129.0,85.0391,85.0865,85.0107,85.0675,13129.0
2023-07-24 12:55:00,89.82,89.82,89.77,89.78,16776.0,85.0675,85.0675,85.0202,85.0296,16776.0
2023-07-24 13:00:00,89.77,89.77,89.71,89.74,15461.0,85.0202,85.0202,84.9633,84.9918,15461.0
2023-07-24 13:05:00,89.74,89.75,89.66,89.75,30293.0,84.9918,85.0012,84.916,85.0012,30293.0
2023-07-24 13:10:00,89.76,89.83,89.76,89.81,17125.0,85.0107,85.077,85.0107,85.0581,17125.0
2023-07-24 13:15:00,89.81,89.83,89.76,89.77,15570.0,85.0581,85.077,85.0107,85.0202,15570.0
2023-07-24 13:20:00,89.78,89.79,89.74,89.79,17205.0,85.0296,85.0391,84.9918,85.0391,17205.0
2023-07-24 13:25:00,89.8,89.85,89.78,89.84,14490.0,85.0486,85.0959,85.0296,85.0865,14490.0
2023-07-24 13:30:00,89.85,89.87,89.77,89.78,14992.0,85.0959,85.1149,85.0202,85.0296,14992.0
2023-07-24 13:35:00,89.77,89.78,89.68,89.71,136833.0,85.0202,85.0296,84.9349,84.9633,136833.0
2023-07-24 13:40:00,89.7,89.74,89.7,89.71,13246.0,84.9539,84.9918,84.9539,84.9633,13246.0
2023-07-24 13:45:00,89.71,89.78,89.71,89.74,18398.0,84.9633,85.0296,84.9633,84.9918,18398.0
2023-07-24 13:50:00,89.75,89.83,89.75,89.78,17279.0,85.0012,85.077,85.0012,85.0296,17279.0
2023-07-24 13:55:00,89.78,89.83,89.76,89.78,18962.0,85.0296,85.077,85.0107,85.0296,18962.0
2023-07-24 14:00:00,89.78,89.83,89.78,89.81,26910.0,85.0296,85.077,85.0296,85.0581,26910.0
2023-07-24 14:05:00,89.81,89.82,89.75,89.78,14706.0,85.0581,85.0675,85.0012,85.0296,14706.0
2023-07-24 14:10:00,89.78,89.85,89.78,89.82,12673.0,85.0296,85.0959,85.0296,85.0675,12673.0
2023-07-24 14:15:00,89.81,89.82,89.76,89.78,10257.0,85.0581,85.0675,85.0107,85.0296,10257.0
2023-07-24 14:20:00,89.77,89.85,89.74,89.84,23481.0,85.0202,85.0959,84.9918,85.0865,23481.0
2023-07-24 14:25:00,89.85,89.88,89.84,89.84,17915.0,85.0959,85.1243,85.0865,85.0865,17915.0
2023-07-24 14:30:00,89.84,89.84,89.78,89.8,35411.0,85.0865,85.0865,85.0296,85.0486,35411.0
2023-07-24 14:35:00,89.81,89.82,89.78,89.8,23879.0,85.0581,85.0675,85.0296,85.0486,23879.0
2023-07-24 14:40:00,89.8,89.8,89.73,89.73,109709.0,85.0486,85.0486,84.9823,84.9823,109709.0
2023-07-24 14:45:00,89.73,89.79,89.73,89.77,22916.0,84.9823,85.0391,84.9823,85.0202,22916.0
2023-07-24 14:50:00,89.76,89.82,89.74,89.81,32423.0,85.0107,85.0675,84.9918,85.0581,32423.0
2023-07-24 14:55:00,89.81,89.84,89.8,89.8,19347.0,85.0581,85.0865,85.0486,85.0486,19347.0
2023-07-24 15:00:00,89.8,89.83,89.78,89.82,44472.0,85.0486,85.077,85.0296,85.0675,44472.0
2023-07-24 15:05:00,89.83,89.85,89.8,89.81,29342.0,85.077,85.0959,85.0486,85.0581,29342.0
2023-07-24 15:10:00,89.81,89.83,89.78,89.81,20025.0,85.0581,85.077,85.0296,85.0581,20025.0
2023-07-24 15:15:00,89.81,89.87,89.79,89.8,81987.0,85.0581,85.1149,85.0391,85.0486,81987.0
2023-07-24 15:20:00,89.8,89.8,89.71,89.73,63951.0,85.0486,85.0486,84.9633,84.9823,63951.0
2023-07-24 15:25:00,89.72,89.73,89.62,89.63,57445.0,84.9728,84.9823,84.8781,84.8876,57445.0
2023-07-24 15:30:00,89.62,89.7,89.61,89.65,59587.0,84.8781,84.9539,84.8686,84.9065,59587.0
2023-07-24 15:35:00,89.66,89.68,89.6,89.6,51565.0,84.916,84.9349,84.8592,84.8592,51565.0
2023-07-24 15:40:00,89.59,89.7,89.57,89.69,75382.0,84.8497,84.9539,84.8308,84.9444,75382.0
2023-07-24 15:45:00,89.69,89.84,89.68,89.8,104370.0,84.9444,85.0865,84.9349,85.0486,104370.0
2023-07-24 15:50:00,89.8,89.84,89.73,89.83,216277.0,85.0486,85.0865,84.9823,85.077,216277.0
2023-07-24 15:55:00,89.83,89.93,89.83,89.86,518356.0,85.077,85.1717,85.077,85.1054,518356.0
2023-07-25 09:30:00,89.75,89.84,89.6,89.83,151779.0,85.0012,85.0865,84.8592,85.077,151779.0
2023-07-25 09:35:00,89.84,90.14,89.84,90.13,76302.0,85.0865,85.3706,85.0865,85.3611,76302.0
2023-07-25 09:40:00,90.15,90.15,89.87,89.89,51526.0,85.3801,85.3801,85.1149,85.1338,51526.0
2023-07-25 09:45:00,89.89,89.89,89.76,89.76,70834.0,85.1338,85.1338,85.0107,85.0107,70834.0
2023-07-25 09:50:00,89.77,89.81,89.7,89.76,62628.0,85.0202,85.0581,84.9539,85.0107,62628.0
2023-07-25 09:55:00,89.76,89.76,89.57,89.57,51472.0,85.0107,85.0107,84.8308,84.8308,51472.0
2023-07-25 10:00:00,89.58,89.69,89.54,89.67,58564.0,84.8402,84.9444,84.8023,84.9255,58564.0
2023-07-25 10:05:00,89.67,89.68,89.59,89.64,43439.0,84.9255,84.9349,84.8497,84.897,43439.0
2023-07-25 10:10:00,89.64,89.7,89.6,89.61,83645.0,84.897,84.9539,84.8592,84.8686,83645.0
2023-07-25 10:15:00,89.61,89.71,89.57,89.69,96339.0,84.8686,84.9633,84.8308,84.9444,96339.0
2023-07-25 10:20:00,89.7,89.72,89.61,89.63,52016.0,84.9539,84.9728,84.8686,84.8876,52016.0
2023-07-25 10:25:00,89.62,89.69,89.62,89.68,65811.0,84.8781,84.9444,84.8781,84.9349,65811.0
2023-07-25 10:30:00,89.68,89.7,89.61,89.68,74590.0,84.9349,84.9539,84.8686,84.9349,74590.0
2023-07-25 10:35:00,89.67,89.77,89.67,89.72,24291.0,84.9255,85.0202,84.9255,84.9728,24291.0
2023-07-25 10:40:00,89.71,89.83,89.68,89.78,31100.0,84.9633,85.077,84.9349,85.0296,31100.0
2023-07-25 10:45:00,89.78,89.84,89.74,89.83,38497.0,85.0296,85.0865,84.9918,85.077,38497.0
2023-07-25 10:50:00,89.84,89.89,89.82,89.84,21574.0,85.0865,85.1338,85.0675,85.0865,21574.0
2023-07-25 10:55:00,89.83,89.87,89.71,89.77,28514.0,85.077,85.1149,84.9633,85.0202,28514.0
2023-07-25 11:00:00,89.76,89.76,89.61,89.66,57641.0,85.0107,85.0107,84.8686,84.916,57641.0
2023-07-25 11:05:00,89.66,89.7,89.61,89.61,23873.0,84.916,84.9539,84.8686,84.8686,23873.0
2023-07-25 11:10:00,89.6,89.68,89.58,89.67,34819.0,84.8592,84.9349,84.8402,84.9255,34819.0
2023-07-25 11:15:00,89.67,89.69,89.64,89.65,45043.0,84.9255,84.9444,84.897,84.9065,45043.0
2023-07-25 11:20:00,89.65,89.78,89.64,89.77,28148.0,84.9065,85.0296,84.897,85.0202,28148.0
2023-07-25 11:25:00,89.78,89.86,89.78,89.86,35708.0,85.0296,85.1054,85.0296,85.1054,35708.0
2023-07-25 11:30:00,89.86,89.87,89.81,89.84,21552.0,85.1054,85.1149,85.0581,85.0865,21552.0
2023-07-25 11:35:00,89.85,89.86,89.81,89.82,28306.0,85.0959,85.1054,85.0581,85.0675,28306.0
2023-07-25 11:40:00,89.82,89.83,89.76,89.76,23475.0,85.0675,85.077,85.0107,85.0107,23475.0
2023-07-25 11:45:00,89.75,89.78,89.72,89.78,29989.0,85.0012,85.0296,84.9728,85.0296,29989.0
2023-07-25 11:50:00,89.77,89.82,89.77,89.81,48438.0,85.0202,85.0675,85.0202,85.0581,48438.0
2023-07-25 11:55:00,89.81,89.82,89.78,89.8,17621.0,85.0581,85.0675,85.0296,85.0486,17621.0
2023-07-25 12:00:00,89.82,89.83,89.68,89.69,70381.0,85.0675,85.077,84.9349,84.9444,70381.0
2023-07-25 12:05:00,89.68,89.71,89.66,89.67,33062.0,84.9349,84.9633,84.916,84.9255,33062.0
2023-07-25 12:10:00,89.66,89.71,89.61,89.63,30291.0,84.916,84.9633,84.8686,84.8876,30291.0
2023-07-25 12:15:00,89.63,89.64,89.56,89.56,37833.0,84.8876,84.897,84.8213,84.8213,37833.0
2023-07-25 12:20:00,89.57,89.62,89.56,89.6,21267.0,84.8308,84.8781,84.8213,84.8592,21267.0
2023-07-25 12:25:00,89.59,89.64,89.48,89.51,50587.0,84.8497,84.897,84.7455,84.7739,50587.0
2023-07-25 12:30:00,89.52,89.56,89.49,89.54,31984.0,84.7834,84.8213,84.755,84.8023,31984.0
2023-07-25 12:35:00,89.54,89.6,89.53,89.58,33276.0,84.8023,84.8592,84.7929,84.8402,33276.0
2023-07-25 12:40:00,89.59,89.63,89.53,89.54,25138.0,84.8497,84.8876,84.7929,84.8023,25138.0
2023-07-25 12:45:00,89.54,89.57,89.51,89.52,33082.0,84.8023,84.8308,84.7739,84.7834,33082.0
2023-07-25 12:50:00,89.53,89.57,89.5,89.51,20408.0,84.7929,84.8308,84.7645,84.7739,20408.0
2023-07-25 12:55:00,89.5,89.53,89.47,89.5,21106.0,84.7645,84.7929,84.736,84.7645,21106.0
2023-07-25 13:00:00,89.51,89.52,89.44,89.48,55356.0,84.7739,84.7834,84.7076,84.7455,55356.0
2023-07-25 13:05:00,89.47,89.48,89.33,89.39,246004.0,84.736,84.7455,84.6034,84.6603,246004.0
2023-07-25 13:10:00,89.41,89.41,89.33,89.37,35500.0,84.6792,84.6792,84.6034,84.6413,35500.0
2023-07-25 13:15:00,89.38,89.42,89.37,89.39,28306.0,84.6508,84.6887,84.6413,84.6603,28306.0
2023-07-25 13:20:00,89.39,89.4,89.31,89.31,27315.0,84.6603,84.6697,84.5845,84.5845,27315.0
2023-07-25 13:25:00,89.32,89.37,89.3,89.34,21849.0,84.594,84.6413,84.575,84.6129,21849.0
2023-07-25 13:30:00,89.36,89.41,89.34,89.37,39452.0,84.6319,84.6792,84.6129,84.6413,39452.0
2023-07-25 13:35:00,89.37,89.4,89.29,89.3,28549.0,84.6413,84.6697,84.5656,84.575,28549.0
2023-07-25 13:40:00,89.29,89.41,89.28,89.4,29133.0,84.5656,84.6792,84.5561,84.6697,29133.0
2023-07-25 13:45:00,89.39,89.45,89.38,89.42,18570.0,84.6603,84.7171,84.6508,84.6887,18570.0
2023-07-25 13:50:00,89.42,89.46,89.4,89.45,12660.0,84.6887,84.7266,84.6697,84.7171,12660.0
2023-07-25 13:55:00,89.45,89.47,89.42,89.46,16725.0,84.7171,84.736,84.6887,84.7266,16725.0
2023-07-25 14:00:00,89.46,89.46,89.4,89.45,25215.0,84.7266,84.7266,84.6697,84.7171,25215.0
2023-07-25 14:05:00,89.45,89.54,89.43,89.51,22168.0,84.7171,84.8023,84.6982,84.7739,22168.0
2023-07-25 14:10:00,89.51,89.57,89.49,89.57,46767.0,84.7739,84.8308,84.755,84.8308,46767.0
2023-07-25 14:15:00,89.57,89.67,89.55,89.6,257797.0,84.8308,84.9255,84.8118,84.8592,257797.0
2023-07-25 14:20:00,89.6,89.62,89.57,89.58,17689.0,84.8592,84.8781,84.8308,84.8402,17689.0
2023-07-25 14:25:00,89.59,89.64,89.57,89.61,15480.0,84.8497,84.897,84.8308,84.8686,15480.0
2023-07-25 14:30:00,89.62,89.67,89.61,89.65,15370.0,84.8781,84.9255,84.8686,84.9065,15370.0
2023-07-25 14:35:00,89.66,89.67,89.58,89.59,41756.0,84.916,84.9255,84.8402,84.8497,41756.0
2023-07-25 14:40:00,89.59,89.59,89.53,89.56,124221.0,84.8497,84.8497,84.7929,84.8213,124221.0
2023-07-25 14:45:00,89.56,89.59,89.46,89.46,102780.0,84.8213,84.8497,84.7266,84.7266,102780.0
2023-07-25 14:50:00,89.47,89.54,89.46,89.52,122872.0,84.736,84.8023,84.7266,84.7834,122872.0
2023-07-25 14:55:00,89.52,89.54,89.48,89.48,26198.0,84.7834,84.8023,84.7455,84.7455,26198.0
2023-07-25 15:00:00,89.49,89.52,89.45,89.48,35744.0,84.755,84.7834,84.7171,84.7455,35744.0
2023-07-25 15:05:00,89.48,89.52,89.47,89.52,28660.0,84.7455,84.7834,84.736,84.7834,28660.0
2023-07-25 15:10:00,89.52,89.55,89.47,89.47,51156.0,84.7834,84.8118,84.736,84.736,51156.0
2023-07-25 15:15:00,89.48,89.53,89.46,89.48,45956.0,84.7455,84.7929,84.7266,84.7455,45956.0
2023-07-25 15:20:00,89.48,89.52,89.48,89.5,27186.0,84.7455,84.7834,84.7455,84.7645,27186.0
2023-07-25 15:25:00,89.5,89.54,89.45,89.46,30024.0,84.7645,84.8023,84.7171,84.7266,30024.0
2023-07-25 15:30:00,89.46,89.47,89.36,89.41,71076.0,84.7266,84.736,84.6319,84.6792,71076.0
2023-07-25 15:35:00,89.41,89.45,89.35,89.38,78471.0,84.6792,84.7171,84.6224,84.6508,78471.0
2023-07-25 15:40:00,89.38,89.45,89.36,89.37,76095.0,84.6508,84.7171,84.6319,84.6413,76095.0
2023-07-25 15:45:00,89.36,89.36,89.21,89.27,210839.0,84.6319,84.6319,84.4898,84.5466,210839.0
2023-07-25 15:50:00,89.26,89.3,89.18,89.29,245068.0,84.5372,84.575,84.4614,84.5656,245068.0
2023-07-25 15:55:00,89.3,89.33,89.22,89.24,688046.0,84.575,84.6034,84.4993,84.5182,688046.0
2023-07-26 09:30:00,89.16,89.61,89.11,89.58,281927.0,84.4424,84.8686,84.3951,84.8402,281927.0
2023-07-26 09:35:00,89.58,89.82,89.58,89.68,137847.0,84.8402,85.0675,84.8402,84.9349,137847.0
2023-07-26 09:40:00,89.67,89.83,89.54,89.77,115332.0,84.9255,85.077,84.8023,85.0202,115332.0
2023-07-26 09:45:00,89.77,89.77,89.5,89.51,119861.0,85.0202,85.0202,84.7645,84.7739,119861.0
2023-07-26 09:50:00,89.49,89.53,89.37,89.41,95936.0,84.755,84.7929,84.6413,84.6792,95936.0
2023-07-26 09:55:00,89.41,89.46,89.35,89.39,70902.0,84.6792,84.7266,84.6224,84.6603,70902.0
2023-07-26 10:00:00,89.39,89.46,89.37,89.46,78830.0,84.6603,84.7266,84.6413,84.7266,78830.0
2023-07-26 10:05:00,89.46,89.46,89.37,89.38,83862.0,84.7266,84.7266,84.6413,84.6508,83862.0
2023-07-26 10:10:00,89.38,89.4,89.25,89.31,72128.0,84.6508,84.6697,84.5277,84.5845,72128.0
2023-07-26 10:15:00,89.32,89.34,89.27,89.3,84595.0,84.594,84.6129,84.5466,84.575,84595.0
2023-07-26 10:20:00,89.28,89.31,89.22,89.28,76808.0,84.5561,84.5845,84.4993,84.5561,76808.0
2023-07-26 10:25:00,89.27,89.31,89.23,89.28,42905.0,84.5466,84.5845,84.5087,84.5561,42905.0
2023-07-26 10:30:00,89.27,89.29,89.22,89.27,47954.0,84.5466,84.5656,84.4993,84.5466,47954.0
2023-07-26 10:35:00,89.27,89.36,89.25,89.33,52320.0,84.5466,84.6319,84.5277,84.6034,52320.0
2023-07-26 10:40:00,89.33,89.33,89.25,89.32,66102.0,84.6034,84.6034,84.5277,84.594,66102.0
2023-07-26 10:45:00,89.32,89.51,89.32,89.51,66718.0,84.594,84.7739,84.594,84.7739,66718.0
2023-07-26 10:50:00,89.51,89.64,89.51,89.64,57646.0,84.7739,84.897,84.7739,84.897,57646.0
2023-07-26 10:55:00,89.64,89.7,89.61,89.69,77531.0,84.897,84.9539,84.8686,84.9444,77531.0
2023-07-26 11:00:00,89.68,89.78,89.67,89.68,83195.0,84.9349,85.0296,84.9255,84.9349,83195.0
2023-07-26 11:05:00,89.66,89.66,89.56,89.62,79549.0,84.916,84.916,84.8213,84.8781,79549.0
2023-07-26 11:10:00,89.64,89.73,89.64,89.7,58082.0,84.897,84.9823,84.897,84.9539,58082.0
2023-07-26 11:15:00,89.69,89.72,89.62,89.62,51045.0,84.9444,84.9728,84.8781,84.8781,51045.0
2023-07-26 11:20:00,89.62,89.62,89.54,89.54,43020.0,84.8781,84.8781,84.8023,84.8023,43020.0
2023-07-26 11:25:00,89.54,89.61,89.53,89.57,42150.0,84.8023,84.8686,84.7929,84.8308,42150.0
2023-07-26 11:30:00,89.57,89.6,89.53,89.58,51536.0,84.8308,84.8592,84.7929,84.8402,51536.0
2023-07-26 11:35:00,89.58,89.62,89.56,89.57,45437.0,84.8402,84.8781,84.8213,84.8308,45437.0
2023-07-26 11:40:00,89.57,89.59,89.5,89.57,49280.0,84.8308,84.8497,84.7645,84.8308,49280.0
2023-07-26 11:45:00,89.57,89.59,89.52,89.55,33580.0,84.8308,84.8497,84.7834,84.8118,33580.0
2023-07-26 11:50:00,89.56,89.6,89.54,89.55,39084.0,84.8213,84.8592,84.8023,84.8118,39084.0
2023-07-26 11:55:00,89.55,89.64,89.54,89.59,43151.0,84.8118,84.897,84.8023,84.8497,43151.0
2023-07-26 12:00:00,89.58,89.63,89.57,89.58,41130.0,84.8402,84.8876,84.8308,84.8402,41130.0
2023-07-26 12:05:00,89.58,89.61,89.53,89.55,78359.0,84.8402,84.8686,84.7929,84.8118,78359.0
2023-07-26 12:10:00,89.55,89.63,89.54,89.59,28084.0,84.8118,84.8876,84.8023,84.8497,28084.0
2023-07-26 12:15:00,89.59,89.62,89.57,89.59,37995.0,84.8497,84.8781,84.8308,84.8497,37995.0
2023-07-26 12:20:00,89.59,89.64,89.58,89.61,40230.0,84.8497,84.897,84.8402,84.8686,40230.0
2023-07-26 12:25:00,89.61,89.63,89.56,89.62,28171.0,84.8686,84.8876,84.8213,84.8781,28171.0
2023-07-26 12:30:00,89.62,89.65,89.59,89.63,36723.0,84.8781,84.9065,84.8497,84.8876,36723.0
2023-07-26 12:35:00,89.63,89.66,89.6,89.6,28395.0,84.8876,84.916,84.8592,84.8592,28395.0
2023-07-26 12:40:00,89.6,89.62,89.54,89.56,34001.0,84.8592,84.8781,84.8023,84.8213,34001.0
2023-07-26 12:45:00,89.56,89.57,89.48,89.49,30597.0,84.8213,84.8308,84.7455,84.755,30597.0
2023-07-26 12:50:00,89.49,89.49,89.41,89.45,86124.0,84.755,84.755,84.6792,84.7171,86124.0
2023-07-26 12:55:00,89.44,89.46,89.38,89.43,35464.0,84.7076,84.7266,84.6508,84.6982,35464.0
2023-07-26 13:00:00,89.42,89.42,89.35,89.41,40605.0,84.6887,84.6887,84.6224,84.6792,40605.0
2023-07-26 13:05:00,89.4,89.43,89.38,89.4,35455.0,84.6697,84.6982,84.6508,84.6697,35455.0
2023-07-26 13:10:00,89.39,89.45,89.38,89.45,33051.0,84.6603,84.7171,84.6508,84.7171,33051.0
2023-07-26 13:15:00,89.45,89.47,89.41,89.41,48861.0,84.7171,84.736,84.6792,84.6792,48861.0
2023-07-26 13:20:00,89.41,89.46,89.39,89.4,57145.0,84.6792,84.7266,84.6603,84.6697,57145.0
2023-07-26 13:25:00,89.39,89.42,89.36,89.4,48023.0,84.6603,84.6887,84.6319,84.6697,48023.0
2023-07-26 13:30:00,89.39,89.4,89.35,89.36,57800.0,84.6603,84.6697,84.6224,84.6319,57800.0
2023-07-26 13:35:00,89.35,89.39,89.34,89.37,41153.0,84.6224,84.6603,84.6129,84.6413,41153.0
2023-07-26 13:40:00,89.36,89.45,89.35,89.45,33444.0,84.6319,84.7171,84.6224,84.7171,33444.0
2023-07-26 13:45:00,89.45,89.47,89.41,89.43,45750.0,84.7171,84.736,84.6792,84.6982,45750.0
2023-07-26 13:50:00,89.42,89.43,89.37,89.42,59557.0,84.6887,84.6982,84.6413,84.6887,59557.0
2023-07-26 13:55:00,89.41,89.41,89.34,89.36,29869.0,84.6792,84.6792,84.6129,84.6319,29869.0
2023-07-26 14:00:00,89.35,89.46,89.3,89.39,106047.0,84.6224,84.7266,84.575,84.6603,106047.0
2023-07-26 14:05:00,89.39,89.41,89.33,89.35,45909.0,84.6603,84.6792,84.6034,84.6224,45909.0
2023-07-26 14:10:00,89.34,89.35,89.28,89.34,41998.0,84.6129,84.6224,84.5561,84.6129,41998.0
2023-07-26 14:15:00,89.34,89.35,89.25,89.26,68418.0,84.6129,84.6224,84.5277,84.5372,68418.0
2023-07-26 14:20:00,89.26,89.3,89.24,89.3,53610.0,84.5372,84.575,84.5182,84.575,53610.0
2023-07-26 14:25:00,89.3,89.3,89.21,89.21,47326.0,84.575,84.575,84.4898,84.4898,47326.0
2023-07-26 14:30:00,89.21,89.34,89.17,89.22,80500.0,84.4898,84.6129,84.4519,84.4993,80500.0
2023-07-26 14:35:00,89.23,89.44,89.23,89.42,221469.0,84.5087,84.7076,84.5087,84.6887,221469.0
2023-07-26 14:40:00,89.42,89.56,89.37,89.52,189171.0,84.6887,84.8213,84.6413,84.7834,189171.0
2023-07-26 14:45:00,89.53,89.62,89.49,89.58,171219.0,84.7929,84.8781,84.755,84.8402,171219.0
2023-07-26 14:50:00,89.57,89.65,89.55,89.58,100211.0,84.8308,84.9065,84.8118,84.8402,100211.0
2023-07-26 14:55:00,89.58,89.65,89.54,89.59,91571.0,84.8402,84.9065,84.8023,84.8497,91571.0
2023-07-26 15:00:00,89.6,89.65,89.56,89.6,70957.0,84.8592,84.9065,84.8213,84.8592,70957.0
2023-07-26 15:05:00,89.61,89.61,89.25,89.28,160684.0,84.8686,84.8686,84.5277,84.5561,160684.0
2023-07-26 15:10:00,89.27,89.37,89.24,89.27,83498.0,84.5466,84.6413,84.5182,84.5466,83498.0
2023-07-26 15:15:00,89.26,89.35,89.13,89.25,160891.0,84.5372,84.6224,84.414,84.5277,160891.0
2023-07-26 15:20:00,89.24,89.36,89.24,89.28,105411.0,84.5182,84.6319,84.5182,84.5561,105411.0
2023-07-26 15:25:00,89.28,89.37,89.26,89.35,54430.0,84.5561,84.6413,84.5372,84.6224,54430.0
2023-07-26 15:30:00,89.36,89.39,89.28,89.35,68833.0,84.6319,84.6603,84.5561,84.6224,68833.0
2023-07-26 15:35:00,89.35,89.4,89.33,89.37,61696.0,84.6224,84.6697,84.6034,84.6413,61696.0
2023-07-26 15:40:00,89.38,89.49,89.38,89.48,112876.0,84.6508,84.755,84.6508,84.7455,112876.0
2023-07-26 15:45:00,89.48,89.51,89.44,89.49,93989.0,84.7455,84.7739,84.7076,84.755,93989.0
2023-07-26 15:50:00,89.49,89.54,89.43,89.53,164906.0,84.755,84.8023,84.6982,84.7929,164906.0
2023-07-26 15:55:00,89.53,89.69,89.52,89.68,341229.0,84.7929,84.9444,84.7834,84.9349,341229.0
2023-07-27 09:30:00,90.05,90.34,90.03,90.26,396733.0,85.2854,85.56,85.2664,85.4842,396733.0
2023-07-27 09:35:00,90.25,90.32,89.95,90.07,250866.0,85.4748,85.5411,85.1906,85.3043,250866.0
2023-07-27 09:40:00,90.07,90.23,89.94,90.01,181416.0,85.3043,85.4558,85.1812,85.2475,181416.0
2023-07-27 09:45:00,90.01,90.01,89.73,89.77,218930.0,85.2475,85.2475,84.9823,85.0202,218930.0
2023-07-27 09:50:00,89.8,89.97,89.78,89.83,120890.0,85.0486,85.2096,85.0296,85.077,120890.0
2023-07-27 09:55:00,89.82,89.87,89.64,89.76,157609.0,85.0675,85.1149,84.897,85.0107,157609.0
2023-07-27 10:00:00,89.75,89.82,89.64,89.71,147042.0,85.0012,85.0675,84.897,84.9633,147042.0
2023-07-27 10:05:00,89.72,89.73,89.5,89.52,147915.0,84.9728,84.9823,84.7645,84.7834,147915.0
2023-07-27 10:10:00,89.54,89.57,89.47,89.53,79757.0,84.8023,84.8308,84.736,84.7929,79757.0
2023-07-27 10:15:00,89.52,89.59,89.47,89.54,80714.0,84.7834,84.8497,84.736,84.8023,80714.0
2023-07-27 10:20:00,89.54,89.58,89.49,89.54,67461.0,84.8023,84.8402,84.755,84.8023,67461.0
2023-07-27 10:25:00,89.52,89.59,89.48,89.54,70524.0,84.7834,84.8497,84.7455,84.8023,70524.0
2023-07-27 10:30:00,89.55,89.56,89.32,89.33,109629.0,84.8118,84.8213,84.594,84.6034,109629.0
2023-07-27 10:35:00,89.33,89.36,89.2,89.31,147297.0,84.6034,84.6319,84.4803,84.5845,147297.0
2023-07-27 10:40:00,89.3,89.33,89.26,89.28,72405.0,84.575,84.6034,84.5372,84.5561,72405.0
2023-07-27 10:45:00,89.28,89.28,89.07,89.11,119235.0,84.5561,84.5561,84.3572,84.3951,119235.0
2023-07-27 10:50:00,89.11,89.13,88.92,88.93,129577.0,84.3951,84.414,84.2151,84.2246,129577.0
2023-07-27 10:55:00,88.93,88.94,88.75,88.78,127074.0,84.2246,84.2341,84.0541,84.0826,127074.0
2023-07-27 11:00:00,88.79,88.85,88.65,88.73,153174.0,84.092,84.1488,83.9594,84.0352,153174.0
2023-07-27 11:05:00,88.73,88.73,88.61,88.65,121780.0,84.0352,84.0352,83.9215,83.9594,121780.0
2023-07-27 11:10:00,88.65,88.68,88.56,88.58,67671.0,83.9594,83.9878,83.8742,83.8931,67671.0
2023-07-27 11:15:00,88.58,88.62,88.5,88.56,69898.0,83.8931,83.931,83.8174,83.8742,69898.0
2023-07-27 11:20:00,88.56,88.56,88.36,88.36,79560.0,83.8742,83.8742,83.6848,83.6848,79560.0
2023-07-27 11:25:00,88.37,88.38,88.2,88.33,86157.0,83.6942,83.7037,83.5332,83.6564,86157.0
2023-07-27 11:30:00,88.34,88.44,88.34,88.41,78906.0,83.6658,83.7605,83.6658,83.7321,78906.0
2023-07-27 11:35:00,88.42,88.49,88.4,88.45,80627.0,83.7416,83.8079,83.7227,83.77,80627.0
2023-07-27 11:40:00,88.45,88.49,88.4,88.49,49786.0,83.77,83.8079,83.7227,83.8079,49786.0
2023-07-27 11:45:00,88.49,88.49,88.36,88.42,156249.0,83.8079,83.8079,83.6848,83.7416,156249.0
2023-07-27 11:50:00,88.42,88.61,88.42,88.61,72688.0,83.7416,83.9215,83.7416,83.9215,72688.0
2023-07-27 11:55:00,88.62,88.79,88.62,88.79,94021.0,83.931,84.092,83.931,84.092,94021.0
2023-07-27 12:00:00,88.8,88.82,88.67,88.72,78129.0,84.1015,84.1204,83.9784,84.0257,78129.0
2023-07-27 12:05:00,88.72,88.76,88.67,88.71,54107.0,84.0257,84.0636,83.9784,84.0163,54107.0
2023-07-27 12:10:00,88.71,88.75,88.66,88.71,50018.0,84.0163,84.0541,83.9689,84.0163,50018.0
2023-07-27 12:15:00,88.71,88.72,88.63,88.71,76685.0,84.0163,84.0257,83.9405,84.0163,76685.0
2023-07-27 12:20:00,88.71,88.81,88.71,88.76,56517.0,84.0163,84.111,84.0163,84.0636,56517.0
2023-07-27 12:25:00,88.75,88.8,88.72,88.73,72690.0,84.0541,84.1015,84.0257,84.0352,72690.0
2023-07-27 12:30:00,88.73,88.8,88.7,88.7,58959.0,84.0352,84.1015,84.0068,84.0068,58959.0
2023-07-27 12:35:00,88.7,88.77,88.69,88.71,66412.0,84.0068,84.0731,83.9973,84.0163,66412.0
2023-07-27 12:40:00,88.72,88.74,88.66,88.68,48175.0,84.0257,84.0447,83.9689,83.9878,48175.0
2023-07-27 12:45:00,88.68,88.69,88.62,88.66,54863.0,83.9878,83.9973,83.931,83.9689,54863.0
2023-07-27 12:50:00,88.66,88.72,88.64,88.7,59615.0,83.9689,84.0257,83.95,84.0068,59615.0
2023-07-27 12:55:00,88.7,88.8,88.7,88.78,64363.0,84.0068,84.1015,84.0068,84.0826,64363.0
2023-07-27 13:00:00,88.78,88.81,88.73,88.79,51356.0,84.0826,84.111,84.0352,84.092,51356.0
2023-07-27 13:05:00,88.78,88.8,88.67,88.78,126836.0,84.0826,84.1015,83.9784,84.0826,126836.0
2023-07-27 13:10:00,88.79,88.8,88.75,88.78,43815.0,84.092,84.1015,84.0541,84.0826,43815.0
2023-07-27 13:15:00,88.79,88.79,88.64,88.64,121837.0,84.092,84.092,83.95,83.95,121837.0
2023-07-27 13:20:00,88.63,88.68,88.59,88.67,90214.0,83.9405,83.9878,83.9026,83.9784,90214.0
2023-07-27 13:25:00,88.66,88.7,88.6,88.6,85461.0,83.9689,84.0068,83.9121,83.9121,85461.0
2023-07-27 13:30:00,88.61,88.65,88.57,88.62,83391.0,83.9215,83.9594,83.8837,83.931,83391.0
2023-07-27 13:35:00,88.62,88.64,88.51,88.52,68238.0,83.931,83.95,83.8268,83.8363,68238.0
2023-07-27 13:40:00,88.52,88.52,88.47,88.51,95399.0,83.8363,83.8363,83.789,83.8268,95399.0
2023-07-27 13:45:00,88.51,88.53,88.39,88.4,182143.0,83.8268,83.8458,83.7132,83.7227,182143.0
2023-07-27 13:50:00,88.39,88.44,88.37,88.44,186295.0,83.7132,83.7605,83.6942,83.7605,186295.0
2023-07-27 13:55:00,88.43,88.53,88.42,88.49,43014.0,83.7511,83.8458,83.7416,83.8079,43014.0
2023-07-27 14:00:00,88.48,88.48,88.37,88.44,65906.0,83.7984,83.7984,83.6942,83.7605,65906.0
2023-07-27 14:05:00,88.45,88.45,88.39,88.4,49927.0,83.77,83.77,83.7132,83.7227,49927.0
2023-07-27 14:10:00,88.4,88.4,88.24,88.29,181891.0,83.7227,83.7227,83.5711,83.6185,181891.0
2023-07-27 14:15:00,88.29,88.39,88.29,88.33,48489.0,83.6185,83.7132,83.6185,83.6564,48489.0
2023-07-27 14:20:00,88.33,88.4,88.3,88.3,69859.0,83.6564,83.7227,83.6279,83.6279,69859.0
2023-07-27 14:25:00,88.31,88.31,88.14,88.18,377656.0,83.6374,83.6374,83.4764,83.5143,377656.0
2023-07-27 14:30:00,88.18,88.21,88.08,88.09,122601.0,83.5143,83.5427,83.4196,83.4291,122601.0
2023-07-27 14:35:00,88.08,88.1,87.98,88.08,127724.0,83.4196,83.4385,83.3249,83.4196,127724.0
2023-07-27 14:40:00,88.08,88.15,88.04,88.07,71577.0,83.4196,83.4859,83.3817,83.4101,71577.0
2023-07-27 14:45:00,88.06,88.09,88.02,88.03,66293.0,83.4006,83.4291,83.3628,83.3722,66293.0
2023-07-27 14:50:00,88.02,88.04,87.98,88.0,85053.0,83.3628,83.3817,83.3249,83.3438,85053.0
2023-07-27 14:55:00,88.0,88.0,87.9,87.91,96832.0,83.3438,83.3438,83.2491,83.2586,96832.0
2023-07-27 15:00:00,87.9,87.92,87.85,87.9,107033.0,83.2491,83.2681,83.2018,83.2491,107033.0
2023-07-27 15:05:00,87.9,87.91,87.83,87.89,72013.0,83.2491,83.2586,83.1828,83.2396,72013.0
2023-07-27 15:10:00,87.89,88.04,87.88,88.03,64909.0,83.2396,83.3817,83.2302,83.3722,64909.0
2023-07-27 15:15:00,88.03,88.07,87.98,88.04,78809.0,83.3722,83.4101,83.3249,83.3817,78809.0
2023-07-27 15:20:00,88.05,88.05,87.84,87.87,73511.0,83.3912,83.3912,83.1923,83.2207,73511.0
2023-07-27 15:25:00,87.87,87.93,87.85,87.9,82972.0,83.2207,83.2775,83.2018,83.2491,82972.0
2023-07-27 15:30:00,87.9,88.04,87.89,87.98,101150.0,83.2491,83.3817,83.2396,83.3249,101150.0
2023-07-27 15:35:00,87.98,88.0,87.9,87.96,125781.0,83.3249,83.3438,83.2491,83.3059,125781.0
2023-07-27 15:40:00,87.97,88.0,87.89,87.9,88975.0,83.3154,83.3438,83.2396,83.2491,88975.0
2023-07-27 15:45:00,87.9,87.91,87.63,87.63,149989.0,83.2491,83.2586,82.9934,82.9934,149989.0
2023-07-27 15:50:00,87.63,87.83,87.63,87.72,451030.0,82.9934,83.1828,82.9934,83.0786,451030.0
2023-07-27 15:55:00,87.72,87.75,87.65,87.68,646609.0,83.0786,83.107,83.0123,83.0408,646609.0
2023-07-28 09:30:00,88.86,88.94,88.52,88.62,305246.0,84.1583,84.2341,83.8363,83.931,305246.0
2023-07-28 09:35:00,88.64,88.93,88.52,88.56,235756.0,83.95,84.2246,83.8363,83.8742,235756.0
2023-07-28 09:40:00,88.58,88.75,88.23,88.26,177908.0,83.8931,84.0541,83.5617,83.5901,177908.0
2023-07-28 09:45:00,88.26,88.52,88.22,88.52,113923.0,83.5901,83.8363,83.5522,83.8363,113923.0
2023-07-28 09:50:00,88.52,88.57,88.32,88.38,69099.0,83.8363,83.8837,83.6469,83.7037,69099.0
2023-07-28 09:55:00,88.39,88.46,88.3,88.32,121902.0,83.7132,83.7795,83.6279,83.6469,121902.0
2023-07-28 10:00:00,88.3,88.47,88.3,88.37,84604.0,83.6279,83.789,83.6279,83.6942,84604.0
2023-07-28 10:05:00,88.36,88.47,88.34,88.47,35062.0,83.6848,83.789,83.6658,83.789,35062.0
2023-07-28 10:10:00,88.46,88.5,88.32,88.34,63540.0,83.7795,83.8174,83.6469,83.6658,63540.0
2023-07-28 10:15:00,88.34,88.42,88.28,88.33,109862.0,83.6658,83.7416,83.609,83.6564,109862.0
2023-07-28 10:20:00,88.33,88.43,88.29,88.32,48564.0,83.6564,83.7511,83.6185,83.6469,48564.0
2023-07-28 10:25:00,88.33,88.33,88.05,88.07,117579.0,83.6564,83.6564,83.3912,83.4101,117579.0
2023-07-28 10:30:00,88.07,88.11,87.94,87.95,91061.0,83.4101,83.448,83.287,83.2965,91061.0
2023-07-28 10:35:00,87.95,88.13,87.93,88.05,62365.0,83.2965,83.4669,83.2775,83.3912,62365.0
2023-07-28 10:40:00,88.06,88.08,87.95,87.96,52992.0,83.4006,83.4196,83.2965,83.3059,52992.0
2023-07-28 10:45:00,87.95,88.06,87.93,88.04,49183.0,83.2965,83.4006,83.2775,83.3817,49183.0
2023-07-28 10:50:00,88.05,88.07,87.89,87.91,51010.0,83.3912,83.4101,83.2396,83.2586,51010.0
2023-07-28 10:55:00,87.91,88.07,87.91,88.02,64623.0,83.2586,83.4101,83.2586,83.3628,64623.0
2023-07-28 11:00:00,88.02,88.06,87.99,88.03,39762.0,83.3628,83.4006,83.3344,83.3722,39762.0
2023-07-28 11:05:00,88.04,88.06,87.9,87.94,27571.0,83.3817,83.4006,83.2491,83.287,27571.0
2023-07-28 11:10:00,87.92,87.95,87.79,87.81,39674.0,83.2681,83.2965,83.1449,83.1639,39674.0
2023-07-28 11:15:00,87.81,87.82,87.73,87.73,32495.0,83.1639,83.1733,83.0881,83.0881,32495.0
2023-07-28 11:20:00,87.74,87.83,87.74,87.74,55590.0,83.0976,83.1828,83.0976,83.0976,55590.0
2023-07-28 11:25:00,87.74,87.8,87.72,87.76,36996.0,83.0976,83.1544,83.0786,83.1165,36996.0
2023-07-28 11:30:00,87.76,87.82,87.64,87.66,42801.0,83.1165,83.1733,83.0029,83.0218,42801.0
2023-07-28 11:35:00,87.66,87.72,87.65,87.69,37977.0,83.0218,83.0786,83.0123,83.0502,37977.0
2023-07-28 11:40:00,87.69,87.81,87.66,87.77,41618.0,83.0502,83.1639,83.0218,83.126,41618.0
2023-07-28 11:45:00,87.76,87.8,87.7,87.72,40558.0,83.1165,83.1544,83.0597,83.0786,40558.0
2023-07-28 11:50:00,87.7,87.75,87.63,87.65,64769.0,83.0597,83.107,82.9934,83.0123,64769.0
2023-07-28 11:55:00,87.64,87.65,87.58,87.65,56037.0,83.0029,83.0123,82.946,83.0123,56037.0
2023-07-28 12:00:00,87.65,87.65,87.55,87.65,107933.0,83.0123,83.0123,82.9176,83.0123,107933.0
2023-07-28 12:05:00,87.65,87.65,87.57,87.57,44449.0,83.0123,83.0123,82.9366,82.9366,44449.0
2023-07-28 12:10:00,87.57,87.68,87.55,87.65,26870.0,82.9366,83.0408,82.9176,83.0123,26870.0
2023-07-28 12:15:00,87.65,87.72,87.6,87.61,27039.0,83.0123,83.0786,82.965,82.9745,27039.0
2023-07-28 12:20:00,87.6,87.64,87.52,87.53,34495.0,82.965,83.0029,82.8892,82.8987,34495.0
2023-07-28 12:25:00,87.52,87.59,87.51,87.59,46392.0,82.8892,82.9555,82.8797,82.9555,46392.0
2023-07-28 12:30:00,87.6,87.67,87.57,87.67,35450.0,82.965,83.0313,82.9366,83.0313,35450.0
2023-07-28 12:35:00,87.67,87.74,87.67,87.7,32361.0,83.0313,83.0976,83.0313,83.0597,32361.0
2023-07-28 12:40:00,87.7,87.8,87.69,87.76,123560.0,83.0597,83.1544,83.0502,83.1165,123560.0
2023-07-28 12:45:00,87.77,87.77,87.68,87.69,29351.0,83.126,83.126,83.0408,83.0502,29351.0
2023-07-28 12:50:00,87.69,87.8,87.68,87.73,61743.0,83.0502,83.1544,83.0408,83.0881,61743.0
2023-07-28 12:55:00,87.73,87.77,87.72,87.74,58700.0,83.0881,83.126,83.0786,83.0976,58700.0
2023-07-28 13:00:00,87.73,87.74,87.65,87.68,38013.0,83.0881,83.0976,83.0123,83.0408,38013.0
2023-07-28 13:05:00,87.67,87.72,87.66,87.72,47514.0,83.0313,83.0786,83.0218,83.0786,47514.0
2023-07-28 13:10:00,87.71,87.78,87.68,87.77,26093.0,83.0692,83.1355,83.0408,83.126,26093.0
2023-07-28 13:15:00,87.77,87.8,87.7,87.72,50609.0,83.126,83.1544,83.0597,83.0786,50609.0
2023-07-28 13:20:00,87.71,87.73,87.65,87.65,40297.0,83.0692,83.0881,83.0123,83.0123,40297.0
2023-07-28 13:25:00,87.64,87.64,87.53,87.55,49118.0,83.0029,83.0029,82.8987,82.9176,49118.0
2023-07-28 13:30:00,87.54,87.6,87.44,87.47,41910.0,82.9082,82.965,82.8135,82.8419,41910.0
2023-07-28 13:35:00,87.46,87.48,87.4,87.45,31364.0,82.8324,82.8513,82.7756,82.8229,31364.0
2023-07-28 13:40:00,87.46,87.49,87.4,87.46,51870.0,82.8324,82.8608,82.7756,82.8324,51870.0
2023-07-28 13:45:00,87.47,87.47,87.37,87.42,48480.0,82.8419,82.8419,82.7472,82.7945,48480.0
2023-07-28 13:50:00,87.43,87.52,87.41,87.48,39482.0,82.804,82.8892,82.785,82.8513,39482.0
2023-07-28 13:55:00,87.49,87.55,87.49,87.55,18120.0,82.8608,82.9176,82.8608,82.9176,18120.0
2023-07-28 14:00:00,87.55,87.62,87.55,87.62,30031.0,82.9176,82.9839,82.9176,82.9839,30031.0
2023-07-28 14:05:00,87.62,87.66,87.59,87.65,23396.0,82.9839,83.0218,82.9555,83.0123,23396.0
2023-07-28 14:10:00,87.66,87.69,87.63,87.63,61357.0,83.0218,83.0502,82.9934,82.9934,61357.0
2023-07-28 14:15:00,87.64,87.67,87.57,87.63,19132.0,83.0029,83.0313,82.9366,82.9934,19132.0
2023-07-28 14:20:00,87.62,87.69,87.62,87.64,25549.0,82.9839,83.0502,82.9839,83.0029,25549.0
2023-07-28 14:25:00,87.64,87.66,87.61,87.66,12261.0,83.0029,83.0218,82.9745,83.0218,12261.0
2023-07-28 14:30:00,87.67,87.68,87.62,87.68,22727.0,83.0313,83.0408,82.9839,83.0408,22727.0
2023-07-28 14:35:00,87.68,87.69,87.63,87.63,41434.0,83.0408,83.0502,82.9934,82.9934,41434.0
2023-07-28 14:40:00,87.63,87.69,87.61,87.69,35037.0,82.9934,83.0502,82.9745,83.0502,35037.0
2023-07-28 14:45:00,87.68,87.73,87.67,87.72,20331.0,83.0408,83.0881,83.0313,83.0786,20331.0
2023-07-28 14:50:00,87.72,87.78,87.71,87.74,22351.0,83.0786,83.1355,83.0692,83.0976,22351.0
2023-07-28 14:55:00,87.74,87.78,87.68,87.71,19919.0,83.0976,83.1355,83.0408,83.0692,19919.0
2023-07-28 15:00:00,87.72,87.75,87.69,87.69,25297.0,83.0786,83.107,83.0502,83.0502,25297.0
2023-07-28 15:05:00,87.69,87.83,87.68,87.81,32550.0,83.0502,83.1828,83.0408,83.1639,32550.0
2023-07-28 15:10:00,87.81,87.84,87.76,87.77,29563.0,83.1639,83.1923,83.1165,83.126,29563.0
2023-07-28 15:15:00,87.78,87.81,87.72,87.73,18244.0,83.1355,83.1639,83.0786,83.0881,18244.0
2023-07-28 15:20:00,87.72,87.77,87.65,87.67,46637.0,83.0786,83.126,83.0123,83.0313,46637.0
2023-07-28 15:25:00,87.67,87.71,87.64,87.66,79070.0,83.0313,83.0692,83.0029,83.0218,79070.0
2023-07-28 15:30:00,87.65,87.67,87.6,87.61,124069.0,83.0123,83.0313,82.965,82.9745,124069.0
2023-07-28 15:35:00,87.62,87.68,87.59,87.61,53820.0,82.9839,83.0408,82.9555,82.9745,53820.0
2023-07-28 15:40:00,87.6,87.6,87.49,87.56,53068.0,82.965,82.965,82.8608,82.9271,53068.0
2023-07-28 15:45:00,87.55,87.6,87.49,87.53,140471.0,82.9176,82.965,82.8608,82.8987,140471.0
2023-07-28 15:50:00,87.51,87.63,87.49,87.61,144974.0,82.8797,82.9934,82.8608,82.9745,144974.0
2023-07-28 15:55:00,87.6,87.61,87.51,87.55,303480.0,82.965,82.9745,82.8797,82.9176,303480.0
2023-07-31 09:30:00,87.72,87.85,87.68,87.76,175320.0,83.0786,83.2018,83.0408,83.1165,175320.0
2023-07-31 09:35:00,87.76,87.88,87.52,87.67,173716.0,83.1165,83.2302,82.8892,83.0313,173716.0
2023-07-31 09:40:00,87.67,87.92,87.65,87.84,136482.0,83.0313,83.2681,83.0123,83.1923,136482.0
2023-07-31 09:45:00,87.84,88.15,87.83,88.04,101450.0,83.1923,83.4859,83.1828,83.3817,101450.0
2023-07-31 09:50:00,88.05,88.2,87.96,88.0,114431.0,83.3912,83.5332,83.3059,83.3438,114431.0
2023-07-31 09:55:00,87.99,88.08,87.73,87.84,171924.0,83.3344,83.4196,83.0881,83.1923,171924.0
2023-07-31 10:00:00,87.85,88.04,87.85,88.01,98176.0,83.2018,83.3817,83.2018,83.3533,98176.0
2023-07-31 10:05:00,88.01,88.1,88.01,88.05,93312.0,83.3533,83.4385,83.3533,83.3912,93312.0
2023-07-31 10:10:00,88.05,88.24,88.05,88.24,64213.0,83.3912,83.5711,83.3912,83.5711,64213.0
2023-07-31 10:15:00,88.25,88.42,88.25,88.36,118886.0,83.5806,83.7416,83.5806,83.6848,118886.0
2023-07-31 10:20:00,88.36,88.44,88.29,88.43,53229.0,83.6848,83.7605,83.6185,83.7511,53229.0
2023-07-31 10:25:00,88.43,88.54,88.4,88.52,60348.0,83.7511,83.8552,83.7227,83.8363,60348.0
2023-07-31 10:30:00,88.53,88.56,88.37,88.38,74148.0,83.8458,83.8742,83.6942,83.7037,74148.0
2023-07-31 10:35:00,88.38,88.45,88.35,88.39,51872.0,83.7037,83.77,83.6753,83.7132,51872.0
2023-07-31 10:40:00,88.38,88.42,88.36,88.41,46131.0,83.7037,83.7416,83.6848,83.7321,46131.0
2023-07-31 10:45:00,88.41,88.43,88.32,88.35,165681.0,83.7321,83.7511,83.6469,83.6753,165681.0
2023-07-31 10:50:00,88.34,88.44,88.34,88.35,62849.0,83.6658,83.7605,83.6658,83.6753,62849.0
2023-07-31 10:55:00,88.36,88.38,88.25,88.28,52340.0,83.6848,83.7037,83.5806,83.609,52340.0
2023-07-31 11:00:00,88.28,88.29,88.07,88.1,86188.0,83.609,83.6185,83.4101,83.4385,86188.0
2023-07-31 11:05:00,88.09,88.22,88.05,88.19,66260.0,83.4291,83.5522,83.3912,83.5238,66260.0
2023-07-31 11:10:00,88.2,88.25,88.14,88.14,39813.0,83.5332,83.5806,83.4764,83.4764,39813.0
2023-07-31 11:15:00,88.15,88.23,88.14,88.19,48265.0,83.4859,83.5617,83.4764,83.5238,48265.0
2023-07-31 11:20:00,88.2,88.2,88.07,88.09,52716.0,83.5332,83.5332,83.4101,83.4291,52716.0
2023-07-31 11:25:00,88.09,88.25,88.09,88.25,54095.0,83.4291,83.5806,83.4291,83.5806,54095.0
2023-07-31 11:30:00,88.25,88.29,88.12,88.15,112102.0,83.5806,83.6185,83.4575,83.4859,112102.0
2023-07-31 11:35:00,88.14,88.2,88.11,88.14,39228.0,83.4764,83.5332,83.448,83.4764,39228.0
2023-07-31 11:40:00,88.15,88.15,88.04,88.12,63170.0,83.4859,83.4859,83.3817,83.4575,63170.0
2023-07-31 11:45:00,88.12,88.15,88.05,88.12,37430.0,83.4575,83.4859,83.3912,83.4575,37430.0
2023-07-31 11:50:00,88.13,88.18,88.08,88.1,52750.0,83.4669,83.5143,83.4196,83.4385,52750.0
2023-07-31 11:55:00,88.11,88.17,88.1,88.11,37367.0,83.448,83.5048,83.4385,83.448,37367.0
2023-07-31 12:00:00,88.11,88.13,88.04,88.08,42691.0,83.448,83.4669,83.3817,83.4196,42691.0
2023-07-31 12:05:00,88.07,88.1,88.03,88.09,28344.0,83.4101,83.4385,83.3722,83.4291,28344.0
2023-07-31 12:10:00,88.08,88.14,88.06,88.11,33445.0,83.4196,83.4764,83.4006,83.448,33445.0
2023-07-31 12:15:00,88.11,88.15,88.09,88.11,44716.0,83.448,83.4859,83.4291,83.448,44716.0
2023-07-31 12:20:00,88.09,88.13,88.03,88.13,46376.0,83.4291,83.4669,83.3722,83.4669,46376.0
2023-07-31 12:25:00,88.14,88.15,88.09,88.1,43775.0,83.4764,83.4859,83.4291,83.4385,43775.0
2023-07-31 12:30:00,88.1,88.14,88.06,88.14,30609.0,83.4385,83.4764,83.4006,83.4764,30609.0
2023-07-31 12:35:00,88.14,88.17,88.09,88.14,44244.0,83.4764,83.5048,83.4291,83.4764,44244.0
2023-07-31 12:40:00,88.14,88.14,88.04,88.07,33840.0,83.4764,83.4764,83.3817,83.4101,33840.0
2023-07-31 12:45:00,88.08,88.11,88.01,88.04,48553.0,83.4196,83.448,83.3533,83.3817,48553.0
2023-07-31 12:50:00,88.03,88.04,88.0,88.02,25773.0,83.3722,83.3817,83.3438,83.3628,25773.0
2023-07-31 12:55:00,88.03,88.05,87.97,87.99,43227.0,83.3722,83.3912,83.3154,83.3344,43227.0
2023-07-31 13:00:00,87.98,87.99,87.9,87.91,42694.0,83.3249,83.3344,83.2491,83.2586,42694.0
2023-07-31 13:05:00,87.91,87.99,87.91,87.96,41116.0,83.2586,83.3344,83.2586,83.3059,41116.0
2023-07-31 13:10:00,87.97,88.03,87.96,87.98,37505.0,83.3154,83.3722,83.3059,83.3249,37505.0
2023-07-31 13:15:00,87.99,88.01,87.93,88.01,52836.0,83.3344,83.3533,83.2775,83.3533,52836.0
2023-07-31 13:20:00,88.02,88.02,87.96,87.96,23034.0,83.3628,83.3628,83.3059,83.3059,23034.0
2023-07-31 13:25:00,87.95,87.97,87.92,87.95,23952.0,83.2965,83.3154,83.2681,83.2965,23952.0
2023-07-31 13:30:00,87.95,87.99,87.95,87.97,48717.0,83.2965,83.3344,83.2965,83.3154,48717.0
2023-07-31 13:35:00,87.97,88.02,87.95,87.99,23252.0,83.3154,83.3628,83.2965,83.3344,23252.0
2023-07-31 13:40:00,87.98,88.0,87.94,88.0,65818.0,83.3249,83.3438,83.287,83.3438,65818.0
2023-07-31 13:45:00,88.0,88.04,87.98,88.04,28195.0,83.3438,83.3817,83.3249,83.3817,28195.0
2023-07-31 13:50:00,88.04,88.05,88.0,88.01,31942.0,83.3817,83.3912,83.3438,83.3533,31942.0
2023-07-31 13:55:00,88.0,88.04,87.99,88.03,27611.0,83.3438,83.3817,83.3344,83.3722,27611.0
2023-07-31 14:00:00,88.04,88.05,87.96,87.99,34511.0,83.3817,83.3912,83.3059,83.3344,34511.0
2023-07-31 14:05:00,87.98,88.01,87.9,87.91,92092.0,83.3249,83.3533,83.2491,83.2586,92092.0
2023-07-31 14:10:00,87.9,87.99,87.89,87.99,50723.0,83.2491,83.3344,83.2396,83.3344,50723.0
2023-07-31 14:15:00,87.98,87.99,87.92,87.94,33413.0,83.3249,83.3344,83.2681,83.287,33413.0
2023-07-31 14:20:00,87.93,87.94,87.88,87.89,41141.0,83.2775,83.287,83.2302,83.2396,41141.0
2023-07-31 14:25:00,87.9,87.92,87.88,87.92,33097.0,83.2491,83.2681,83.2302,83.2681,33097.0
2023-07-31 14:30:00,87.92,87.93,87.88,87.92,60516.0,83.2681,83.2775,83.2302,83.2681,60516.0
2023-07-31 14:35:00,87.92,87.99,87.92,87.95,38684.0,83.2681,83.3344,83.2681,83.2965,38684.0
2023-07-31 14:40:00,87.94,87.96,87.84,87.84,45728.0,83.287,83.3059,83.1923,83.1923,45728.0
2023-07-31 14:45:00,87.84,87.89,87.84,87.87,31936.0,83.1923,83.2396,83.1923,83.2207,31936.0
2023-07-31 14:50:00,87.86,87.9,87.85,87.87,37499.0,83.2112,83.2491,83.2018,83.2207,37499.0
2023-07-31 14:55:00,87.87,87.87,87.79,87.82,41114.0,83.2207,83.2207,83.1449,83.1733,41114.0
2023-07-31 15:00:00,87.82,87.85,87.76,87.79,170983.0,83.1733,83.2018,83.1165,83.1449,170983.0
2023-07-31 15:05:00,87.79,87.82,87.78,87.78,36319.0,83.1449,83.1733,83.1355,83.1355,36319.0
2023-07-31 15:10:00,87.78,87.82,87.74,87.81,45227.0,83.1355,83.1733,83.0976,83.1639,45227.0
2023-07-31 15:15:00,87.81,87.86,87.81,87.83,23817.0,83.1639,83.2112,83.1639,83.1828,23817.0
2023-07-31 15:20:00,87.83,87.87,87.82,87.85,32291.0,83.1828,83.2207,83.1733,83.2018,32291.0
2023-07-31 15:25:00,87.84,87.92,87.83,87.92,67788.0,83.1923,83.2681,83.1828,83.2681,67788.0
2023-07-31 15:30:00,87.93,87.96,87.82,87.83,67494.0,83.2775,83.3059,83.1733,83.1828,67494.0
2023-07-31 15:35:00,87.84,87.88,87.79,87.8,69656.0,83.1923,83.2302,83.1449,83.1544,69656.0
2023-07-31 15:40:00,87.79,87.9,87.79,87.9,82731.0,83.1449,83.2491,83.1449,83.2491,82731.0
2023-07-31 15:45:00,87.9,87.95,87.83,87.84,163449.0,83.2491,83.2965,83.1828,83.1923,163449.0
2023-07-31 15:50:00,87.85,87.95,87.83,87.91,265809.0,83.2018,83.2965,83.1828,83.2586,265809.0
2023-07-31 15:55:00,87.92,88.07,87.92,88.06,585126.0,83.2681,83.4101,83.2681,83.4006,585126.0
2023-08-01 09:30:00,87.83,88.15,87.76,87.84,532896.0,83.1828,83.4859,83.1165,83.1923,532896.0
2023-08-01 09:35:00,87.84,88.22,87.81,88.04,322907.0,83.1923,83.5522,83.1639,83.3817,322907.0
2023-08-01 09:40:00,88.05,88.1,87.73,87.79,176561.0,83.3912,83.4385,83.0881,83.1449,176561.0
2023-08-01 09:45:00,87.79,87.92,87.75,87.91,86418.0,83.1449,83.2681,83.107,83.2586,86418.0
2023-08-01 09:50:00,87.9,87.92,87.7,87.78,102800.0,83.2491,83.2681,83.0597,83.1355,102800.0
2023-08-01 09:55:00,87.79,87.9,87.69,87.88,80506.0,83.1449,83.2491,83.0502,83.2302,80506.0
2023-08-01 10:00:00,87.88,87.93,87.81,87.84,99189.0,83.2302,83.2775,83.1639,83.1923,99189.0
2023-08-01 10:05:00,87.84,88.03,87.77,87.95,76031.0,83.1923,83.3722,83.126,83.2965,76031.0
2023-08-01 10:10:00,87.91,88.01,87.88,87.88,139419.0,83.2586,83.3533,83.2302,83.2302,139419.0
2023-08-01 10:15:00,87.87,87.92,87.7,87.73,148017.0,83.2207,83.2681,83.0597,83.0881,148017.0
2023-08-01 10:20:00,87.74,87.78,87.64,87.77,181742.0,83.0976,83.1355,83.0029,83.126,181742.0
2023-08-01 10:25:00,87.77,87.77,87.61,87.61,55366.0,83.126,83.126,82.9745,82.9745,55366.0
2023-08-01 10:30:00,87.6,87.81,87.58,87.75,74038.0,82.965,83.1639,82.946,83.107,74038.0
2023-08-01 10:35:00,87.75,87.8,87.6,87.65,87479.0,83.107,83.1544,82.965,83.0123,87479.0
2023-08-01 10:40:00,87.67,87.78,87.66,87.76,63033.0,83.0313,83.1355,83.0218,83.1165,63033.0
2023-08-01 10:45:00,87.77,87.83,87.72,87.76,73783.0,83.126,83.1828,83.0786,83.1165,73783.0
2023-08-01 10:50:00,87.77,87.8,87.7,87.77,63724.0,83.126,83.1544,83.0597,83.126,63724.0
2023-08-01 10:55:00,87.79,87.79,87.7,87.74,23333.0,83.1449,83.1449,83.0597,83.0976,23333.0
2023-08-01 11:00:00,87.76,87.83,87.71,87.83,33616.0,83.1165,83.1828,83.0692,83.1828,33616.0
2023-08-01 11:05:00,87.82,87.87,87.72,87.75,32271.0,83.1733,83.2207,83.0786,83.107,32271.0
2023-08-01 11:10:00,87.75,87.84,87.72,87.83,28160.0,83.107,83.1923,83.0786,83.1828,28160.0
2023-08-01 11:15:00,87.82,87.86,87.77,87.82,22485.0,83.1733,83.2112,83.126,83.1733,22485.0
2023-08-01 11:20:00,87.82,87.82,87.7,87.74,66735.0,83.1733,83.1733,83.0597,83.0976,66735.0
2023-08-01 11:25:00,87.73,87.85,87.69,87.84,37487.0,83.0881,83.2018,83.0502,83.1923,37487.0
2023-08-01 11:30:00,87.84,87.85,87.72,87.76,33222.0,83.1923,83.2018,83.0786,83.1165,33222.0
2023-08-01 11:35:00,87.77,87.8,87.72,87.74,24722.0,83.126,83.1544,83.0786,83.0976,24722.0
2023-08-01 11:40:00,87.74,87.76,87.71,87.76,24119.0,83.0976,83.1165,83.0692,83.1165,24119.0
2023-08-01 11:45:00,87.76,87.77,87.69,87.72,51027.0,83.1165,83.126,83.0502,83.0786,51027.0
2023-08-01 11:50:00,87.72,87.73,87.62,87.66,23400.0,83.0786,83.0881,82.9839,83.0218,23400.0
2023-08-01 11:55:00,87.66,87.69,87.62,87.69,51142.0,83.0218,83.0502,82.9839,83.0502,51142.0
2023-08-01 12:00:00,87.69,87.71,87.64,87.64,35334.0,83.0502,83.0692,83.0029,83.0029,35334.0
2023-08-01 12:05:00,87.64,87.64,87.49,87.56,44405.0,83.0029,83.0029,82.8608,82.9271,44405.0
2023-08-01 12:10:00,87.56,87.6,87.54,87.6,32445.0,82.9271,82.965,82.9082,82.965,32445.0
2023-08-01 12:15:00,87.6,87.6,87.52,87.52,38115.0,82.965,82.965,82.8892,82.8892,38115.0
2023-08-01 12:20:00,87.52,87.55,87.47,87.54,50211.0,82.8892,82.9176,82.8419,82.9082,50211.0
2023-08-01 12:25:00,87.53,87.66,87.53,87.65,28962.0,82.8987,83.0218,82.8987,83.0123,28962.0
2023-08-01 12:30:00,87.65,87.7,87.61,87.67,28177.0,83.0123,83.0597,82.9745,83.0313,28177.0
2023-08-01 12:35:00,87.66,87.66,87.6,87.63,36532.0,83.0218,83.0218,82.965,82.9934,36532.0
2023-08-01 12:40:00,87.64,87.71,87.64,87.71,25786.0,83.0029,83.0692,83.0029,83.0692,25786.0
2023-08-01 12:45:00,87.71,87.78,87.68,87.74,21464.0,83.0692,83.1355,83.0408,83.0976,21464.0
2023-08-01 12:50:00,87.75,87.81,87.74,87.78,23592.0,83.107,83.1639,83.0976,83.1355,23592.0
2023-08-01 12:55:00,87.79,87.81,87.75,87.79,24145.0,83.1449,83.1639,83.107,83.1449,24145.0
2023-08-01 13:00:00,87.79,87.79,87.72,87.73,22336.0,83.1449,83.1449,83.0786,83.0881,22336.0
2023-08-01 13:05:00,87.73,87.76,87.7,87.71,24982.0,83.0881,83.1165,83.0597,83.0692,24982.0
2023-08-01 13:10:00,87.72,87.83,87.72,87.82,77823.0,83.0786,83.1828,83.0786,83.1733,77823.0
2023-08-01 13:15:00,87.82,87.89,87.82,87.87,70378.0,83.1733,83.2396,83.1733,83.2207,70378.0
2023-08-01 13:20:00,87.88,87.89,87.84,87.89,16844.0,83.2302,83.2396,83.1923,83.2396,16844.0
2023-08-01 13:25:00,87.89,87.94,87.86,87.87,56559.0,83.2396,83.287,83.2112,83.2207,56559.0
2023-08-01 13:30:00,87.88,87.91,87.88,87.91,15454.0,83.2302,83.2586,83.2302,83.2586,15454.0
2023-08-01 13:35:00,87.9,87.97,87.87,87.9,33342.0,83.2491,83.3154,83.2207,83.2491,33342.0
2023-08-01 13:40:00,87.91,87.96,87.89,87.95,18176.0,83.2586,83.3059,83.2396,83.2965,18176.0
2023-08-01 13:45:00,87.95,87.99,87.95,87.98,41861.0,83.2965,83.3344,83.2965,83.3249,41861.0
2023-08-01 13:50:00,87.98,87.99,87.93,87.94,23465.0,83.3249,83.3344,83.2775,83.287,23465.0
2023-08-01 13:55:00,87.93,87.93,87.81,87.84,24543.0,83.2775,83.2775,83.1639,83.1923,24543.0
2023-08-01 14:00:00,87.84,87.9,87.84,87.89,22786.0,83.1923,83.2491,83.1923,83.2396,22786.0
2023-08-01 14:05:00,87.89,87.93,87.87,87.92,58889.0,83.2396,83.2775,83.2207,83.2681,58889.0
2023-08-01 14:10:00,87.93,87.95,87.9,87.94,20967.0,83.2775,83.2965,83.2491,83.287,20967.0
2023-08-01 14:15:00,87.95,88.0,87.92,87.93,36000.0,83.2965,83.3438,83.2681,83.2775,36000.0
2023-08-01 14:20:00,87.94,87.95,87.84,87.87,34267.0,83.287,83.2965,83.1923,83.2207,34267.0
2023-08-01 14:25:00,87.88,87.91,87.84,87.88,22388.0,83.2302,83.2586,83.1923,83.2302,22388.0
2023-08-01 14:30:00,87.88,87.94,87.88,87.91,32929.0,83.2302,83.287,83.2302,83.2586,32929.0
2023-08-01 14:35:00,87.92,87.95,87.92,87.94,13494.0,83.2681,83.2965,83.2681,83.287,13494.0
2023-08-01 14:40:00,87.94,88.0,87.94,87.97,50627.0,83.287,83.3438,83.287,83.3154,50627.0
2023-08-01 14:45:00,87.98,88.04,87.97,87.99,20115.0,83.3249,83.3817,83.3154,83.3344,20115.0
2023-08-01 14:50:00,87.99,88.0,87.94,87.95,68141.0,83.3344,83.3438,83.287,83.2965,68141.0
2023-08-01 14:55:00,87.95,87.99,87.92,87.99,45503.0,83.2965,83.3344,83.2681,83.3344,45503.0
2023-08-01 15:00:00,88.0,88.0,87.93,87.97,21588.0,83.3438,83.3438,83.2775,83.3154,21588.0
2023-08-01 15:05:00,87.97,88.01,87.96,87.98,27737.0,83.3154,83.3533,83.3059,83.3249,27737.0
2023-08-01 15:10:00,87.98,88.02,87.97,88.0,26663.0,83.3249,83.3628,83.3154,83.3438,26663.0
2023-08-01 15:15:00,88.0,88.0,87.95,87.98,42686.0,83.3438,83.3438,83.2965,83.3249,42686.0
2023-08-01 15:20:00,87.98,88.0,87.91,87.91,34200.0,83.3249,83.3438,83.2586,83.2586,34200.0
2023-08-01 15:25:00,87.9,87.94,87.84,87.88,57018.0,83.2491,83.287,83.1923,83.2302,57018.0
2023-08-01 15:30:00,87.88,87.96,87.87,87.91,96276.0,83.2302,83.3059,83.2207,83.2586,96276.0
2023-08-01 15:35:00,87.91,87.91,87.8,87.8,47502.0,83.2586,83.2586,83.1544,83.1544,47502.0
2023-08-01 15:40:00,87.8,87.8,87.68,87.71,105608.0,83.1544,83.1544,83.0408,83.0692,105608.0
2023-08-01 15:45:00,87.71,87.94,87.69,87.94,145114.0,83.0692,83.287,83.0502,83.287,145114.0
2023-08-01 15:50:00,87.93,88.0,87.9,87.98,199656.0,83.2775,83.3438,83.2491,83.3249,199656.0
2023-08-01 15:55:00,87.97,87.97,87.88,87.89,476465.0,83.3154,83.3154,83.2302,83.2396,476465.0
2023-08-02 09:30:00,87.34,87.41,86.98,87.09,236363.0,82.7187,82.785,82.3778,82.482,236363.0
2023-08-02 09:35:00,87.1,87.51,87.09,87.38,144521.0,82.4914,82.8797,82.482,82.7566,144521.0
2023-08-02 09:40:00,87.37,87.59,87.17,87.52,190516.0,82.7472,82.9555,82.5577,82.8892,190516.0
2023-08-02 09:45:00,87.52,87.59,87.41,87.51,147062.0,82.8892,82.9555,82.785,82.8797,147062.0
2023-08-02 09:50:00,87.5,87.58,87.4,87.58,73250.0,82.8703,82.946,82.7756,82.946,73250.0
2023-08-02 09:55:00,87.59,87.62,87.45,87.5,62749.0,82.9555,82.9839,82.8229,82.8703,62749.0
2023-08-02 10:00:00,87.5,87.53,87.35,87.39,167547.0,82.8703,82.8987,82.7282,82.7661,167547.0
2023-08-02 10:05:00,87.39,87.39,87.14,87.15,88153.0,82.7661,82.7661,82.5293,82.5388,88153.0
2023-08-02 10:10:00,87.15,87.28,87.14,87.24,50366.0,82.5388,82.6619,82.5293,82.624,50366.0
2023-08-02 10:15:00,87.23,87.23,87.05,87.12,173113.0,82.6146,82.6146,82.4441,82.5104,173113.0
2023-08-02 10:20:00,87.11,87.25,87.07,87.18,84076.0,82.5009,82.6335,82.463,82.5672,84076.0
2023-08-02 10:25:00,87.19,87.24,87.14,87.17,40416.0,82.5767,82.624,82.5293,82.5577,40416.0
2023-08-02 10:30:00,87.18,87.34,87.1,87.31,150774.0,82.5672,82.7187,82.4914,82.6903,150774.0
2023-08-02 10:35:00,87.3,87.3,87.2,87.21,29827.0,82.6809,82.6809,82.5862,82.5956,29827.0
2023-08-02 10:40:00,87.22,87.28,87.17,87.27,33935.0,82.6051,82.6619,82.5577,82.6524,33935.0
2023-08-02 10:45:00,87.26,87.26,87.08,87.1,152270.0,82.643,82.643,82.4725,82.4914,152270.0
2023-08-02 10:50:00,87.1,87.1,86.94,86.95,90958.0,82.4914,82.4914,82.3399,82.3494,90958.0
2023-08-02 10:55:00,86.97,86.98,86.87,86.98,52623.0,82.3683,82.3778,82.2736,82.3778,52623.0
2023-08-02 11:00:00,86.98,87.09,86.94,86.99,33990.0,82.3778,82.482,82.3399,82.3873,33990.0
2023-08-02 11:05:00,86.99,87.0,86.87,86.93,69159.0,82.3873,82.3967,82.2736,82.3304,69159.0
2023-08-02 11:10:00,86.94,87.02,86.92,86.92,20274.0,82.3399,82.4157,82.321,82.321,20274.0
2023-08-02 11:15:00,86.92,86.96,86.89,86.9,34825.0,82.321,82.3588,82.2926,82.302,34825.0
2023-08-02 11:20:00,86.9,87.04,86.9,86.97,47873.0,82.302,82.4346,82.302,82.3683,47873.0
2023-08-02 11:25:00,86.97,87.09,86.96,87.08,30213.0,82.3683,82.482,82.3588,82.4725,30213.0
2023-08-02 11:30:00,87.08,87.14,86.99,87.14,24710.0,82.4725,82.5293,82.3873,82.5293,24710.0
2023-08-02 11:35:00,87.15,87.27,87.13,87.19,51453.0,82.5388,82.6524,82.5199,82.5767,51453.0
2023-08-02 11:40:00,87.19,87.22,87.11,87.22,49687.0,82.5767,82.6051,82.5009,82.6051,49687.0
2023-08-02 11:45:00,87.23,87.27,87.17,87.27,23312.0,82.6146,82.6524,82.5577,82.6524,23312.0
2023-08-02 11:50:00,87.27,87.37,87.24,87.35,24718.0,82.6524,82.7472,82.624,82.7282,24718.0
2023-08-02 11:55:00,87.34,87.41,87.33,87.34,46072.0,82.7187,82.785,82.7093,82.7187,46072.0
2023-08-02 12:00:00,87.34,87.4,87.31,87.31,28330.0,82.7187,82.7756,82.6903,82.6903,28330.0
2023-08-02 12:05:00,87.3,87.34,87.26,87.31,25245.0,82.6809,82.7187,82.643,82.6903,25245.0
2023-08-02 12:10:00,87.31,87.41,87.3,87.36,34729.0,82.6903,82.785,82.6809,82.7377,34729.0
2023-08-02 12:15:00,87.37,87.52,87.31,87.51,143000.0,82.7472,82.8892,82.6903,82.8797,143000.0
2023-08-02 12:20:00,87.51,87.56,87.43,87.44,55073.0,82.8797,82.9271,82.804,82.8135,55073.0
2023-08-02 12:25:00,87.43,87.44,87.33,87.39,31251.0,82.804,82.8135,82.7093,82.7661,31251.0
2023-08-02 12:30:00,87.39,87.47,87.38,87.38,51206.0,82.7661,82.8419,82.7566,82.7566,51206.0
2023-08-02 12:35:00,87.38,87.46,87.36,87.45,72022.0,82.7566,82.8324,82.7377,82.8229,72022.0
2023-08-02 12:40:00,87.46,87.52,87.41,87.5,43499.0,82.8324,82.8892,82.785,82.8703,43499.0
2023-08-02 12:45:00,87.51,87.59,87.51,87.58,30252.0,82.8797,82.9555,82.8797,82.946,30252.0
2023-08-02 12:50:00,87.58,87.59,87.45,87.52,55347.0,82.946,82.9555,82.8229,82.8892,55347.0
2023-08-02 12:55:00,87.52,87.57,87.49,87.5,47164.0,82.8892,82.9366,82.8608,82.8703,47164.0
2023-08-02 13:00:00,87.5,87.55,87.43,87.47,93715.0,82.8703,82.9176,82.804,82.8419,93715.0
2023-08-02 13:05:00,87.47,87.5,87.45,87.47,46160.0,82.8419,82.8703,82.8229,82.8419,46160.0
2023-08-02 13:10:00,87.47,87.5,87.4,87.4,26308.0,82.8419,82.8703,82.7756,82.7756,26308.0
2023-08-02 13:15:00,87.4,87.45,87.39,87.41,15371.0,82.7756,82.8229,82.7661,82.785,15371.0
2023-08-02 13:20:00,87.42,87.42,87.33,87.34,20236.0,82.7945,82.7945,82.7093,82.7187,20236.0
2023-08-02 13:25:00,87.33,87.43,87.33,87.42,17435.0,82.7093,82.804,82.7093,82.7945,17435.0
2023-08-02 13:30:00,87.42,87.48,87.4,87.48,60021.0,82.7945,82.8513,82.7756,82.8513,60021.0
2023-08-02 13:35:00,87.48,87.53,87.39,87.4,25893.0,82.8513,82.8987,82.7661,82.7756,25893.0
2023-08-02 13:40:00,87.4,87.44,87.36,87.37,89134.0,82.7756,82.8135,82.7377,82.7472,89134.0
2023-08-02 13:45:00,87.36,87.46,87.34,87.41,38004.0,82.7377,82.8324,82.7187,82.785,38004.0
2023-08-02 13:50:00,87.42,87.42,87.32,87.33,25728.0,82.7945,82.7945,82.6998,82.7093,25728.0
2023-08-02 13:55:00,87.34,87.4,87.33,87.38,26744.0,82.7187,82.7756,82.7093,82.7566,26744.0
2023-08-02 14:00:00,87.39,87.42,87.33,87.38,20742.0,82.7661,82.7945,82.7093,82.7566,20742.0
2023-08-02 14:05:00,87.38,87.39,87.31,87.35,39476.0,82.7566,82.7661,82.6903,82.7282,39476.0
2023-08-02 14:10:00,87.35,87.37,87.29,87.37,36813.0,82.7282,82.7472,82.6714,82.7472,36813.0
2023-08-02 14:15:00,87.38,87.45,87.38,87.41,26672.0,82.7566,82.8229,82.7566,82.785,26672.0
2023-08-02 14:20:00,87.4,87.48,87.4,87.46,28256.0,82.7756,82.8513,82.7756,82.8324,28256.0
2023-08-02 14:25:00,87.46,87.48,87.41,87.42,16553.0,82.8324,82.8513,82.785,82.7945,16553.0
2023-08-02 14:30:00,87.42,87.49,87.4,87.41,84135.0,82.7945,82.8608,82.7756,82.785,84135.0
2023-08-02 14:35:00,87.4,87.41,87.31,87.33,31528.0,82.7756,82.785,82.6903,82.7093,31528.0
2023-08-02 14:40:00,87.33,87.38,87.28,87.29,63948.0,82.7093,82.7566,82.6619,82.6714,63948.0
2023-08-02 14:45:00,87.28,87.37,87.28,87.37,29044.0,82.6619,82.7472,82.6619,82.7472,29044.0
2023-08-02 14:50:00,87.38,87.42,87.33,87.33,29327.0,82.7566,82.7945,82.7093,82.7093,29327.0
2023-08-02 14:55:00,87.33,87.37,87.31,87.37,26804.0,82.7093,82.7472,82.6903,82.7472,26804.0
2023-08-02 15:00:00,87.37,87.41,87.33,87.4,49516.0,82.7472,82.785,82.7093,82.7756,49516.0
2023-08-02 15:05:00,87.41,87.41,87.31,87.34,114873.0,82.785,82.785,82.6903,82.7187,114873.0
2023-08-02 15:10:00,87.35,87.37,87.31,87.34,28940.0,82.7282,82.7472,82.6903,82.7187,28940.0
2023-08-02 15:15:00,87.34,87.37,87.29,87.36,77116.0,82.7187,82.7472,82.6714,82.7377,77116.0
2023-08-02 15:20:00,87.36,87.41,87.36,87.38,57637.0,82.7377,82.785,82.7377,82.7566,57637.0
2023-08-02 15:25:00,87.39,87.41,87.25,87.29,75104.0,82.7661,82.785,82.6335,82.6714,75104.0
2023-08-02 15:30:00,87.3,87.41,87.29,87.34,64219.0,82.6809,82.785,82.6714,82.7187,64219.0
2023-08-02 15:35:00,87.34,87.41,87.33,87.39,51229.0,82.7187,82.785,82.7093,82.7661,51229.0
2023-08-02 15:40:00,87.39,87.45,87.35,87.41,141578.0,82.7661,82.8229,82.7282,82.785,141578.0
2023-08-02 15:45:00,87.41,87.49,87.37,87.46,100028.0,82.785,82.8608,82.7472,82.8324,100028.0
2023-08-02 15:50:00,87.47,87.51,87.42,87.42,176186.0,82.8419,82.8797,82.7945,82.7945,176186.0
2023-08-02 15:55:00,87.42,87.51,87.39,87.4,530142.0,82.7945,82.8797,82.7661,82.7756,530142.0
2023-08-03 09:30:00,86.54,86.74,85.9,86.11,632732.0,81.9611,82.1505,81.3549,81.5538,632732.0
2023-08-03 09:35:00,86.12,86.22,85.97,86.0,248112.0,81.5633,81.658,81.4212,81.4496,248112.0
2023-08-03 09:40:00,85.99,86.03,85.78,85.82,217856.0,81.4402,81.4781,81.2413,81.2792,217856.0
2023-08-03 09:45:00,85.82,85.96,85.72,85.84,317287.0,81.2792,81.4118,81.1845,81.2981,317287.0
2023-08-03 09:50:00,85.83,86.0,85.66,85.69,145777.0,81.2886,81.4496,81.1276,81.156,145777.0
2023-08-03 09:55:00,85.67,85.83,85.6,85.73,110877.0,81.1371,81.2886,81.0708,81.1939,110877.0
2023-08-03 10:00:00,85.73,85.83,85.66,85.74,338126.0,81.1939,81.2886,81.1276,81.2034,338126.0
2023-08-03 10:05:00,85.75,85.89,85.69,85.71,107503.0,81.2129,81.3455,81.156,81.175,107503.0
2023-08-03 10:10:00,85.71,85.82,85.65,85.77,72567.0,81.175,81.2792,81.1182,81.2318,72567.0
2023-08-03 10:15:00,85.77,85.77,85.55,85.68,115693.0,81.2318,81.2318,81.0235,81.1466,115693.0
2023-08-03 10:20:00,85.69,85.75,85.57,85.59,142613.0,81.156,81.2129,81.0424,81.0613,142613.0
2023-08-03 10:25:00,85.58,85.63,85.51,85.59,149786.0,81.0519,81.0992,80.9856,81.0613,149786.0
2023-08-03 10:30:00,85.58,85.67,85.49,85.56,72397.0,81.0519,81.1371,80.9666,81.0329,72397.0
2023-08-03 10:35:00,85.56,85.63,85.49,85.52,85330.0,81.0329,81.0992,80.9666,80.995,85330.0
2023-08-03 10:40:00,85.53,85.61,85.42,85.54,78526.0,81.0045,81.0803,80.9003,81.014,78526.0
2023-08-03 10:45:00,85.54,85.61,85.49,85.51,49824.0,81.014,81.0803,80.9666,80.9856,49824.0
2023-08-03 10:50:00,85.51,85.54,85.42,85.44,94367.0,80.9856,81.014,80.9003,80.9193,94367.0
2023-08-03 10:55:00,85.42,85.44,85.36,85.39,122864.0,80.9003,80.9193,80.8435,80.8719,122864.0
2023-08-03 11:00:00,85.39,85.68,85.36,85.65,81667.0,80.8719,81.1466,80.8435,81.1182,81667.0
2023-08-03 11:05:00,85.65,85.65,85.59,85.64,82705.0,81.1182,81.1182,81.0613,81.1087,82705.0
2023-08-03 11:10:00,85.64,85.69,85.46,85.48,80883.0,81.1087,81.156,80.9382,80.9572,80883.0
2023-08-03 11:15:00,85.48,85.53,85.43,85.51,118631.0,80.9572,81.0045,80.9098,80.9856,118631.0
2023-08-03 11:20:00,85.52,85.55,85.42,85.47,73141.0,80.995,81.0235,80.9003,80.9477,73141.0
2023-08-03 11:25:00,85.46,85.47,85.34,85.35,63338.0,80.9382,80.9477,80.8246,80.834,63338.0
2023-08-03 11:30:00,85.36,85.38,85.29,85.35,57565.0,80.8435,80.8624,80.7772,80.834,57565.0
2023-08-03 11:35:00,85.35,85.36,85.27,85.32,42535.0,80.834,80.8435,80.7583,80.8056,42535.0
2023-08-03 11:40:00,85.32,85.39,85.25,85.33,58634.0,80.8056,80.8719,80.7393,80.8151,58634.0
2023-08-03 11:45:00,85.32,85.35,85.28,85.3,46657.0,80.8056,80.834,80.7677,80.7867,46657.0
2023-08-03 11:50:00,85.3,85.3,85.24,85.28,76302.0,80.7867,80.7867,80.7299,80.7677,76302.0
2023-08-03 11:55:00,85.28,85.36,85.28,85.34,112245.0,80.7677,80.8435,80.7677,80.8246,112245.0
2023-08-03 12:00:00,85.34,85.41,85.31,85.41,42262.0,80.8246,80.8909,80.7962,80.8909,42262.0
2023-08-03 12:05:00,85.41,85.46,85.4,85.45,33133.0,80.8909,80.9382,80.8814,80.9287,33133.0
2023-08-03 12:10:00,85.45,85.48,85.4,85.44,35498.0,80.9287,80.9572,80.8814,80.9193,35498.0
2023-08-03 12:15:00,85.44,85.57,85.43,85.57,27093.0,80.9193,81.0424,80.9098,81.0424,27093.0
2023-08-03 12:20:00,85.56,85.6,85.44,85.48,45332.0,81.0329,81.0708,80.9193,80.9572,45332.0
2023-08-03 12:25:00,85.49,85.55,85.48,85.54,26029.0,80.9666,81.0235,80.9572,81.014,26029.0
2023-08-03 12:30:00,85.56,85.61,85.56,85.56,24472.0,81.0329,81.0803,81.0329,81.0329,24472.0
2023-08-03 12:35:00,85.56,85.73,85.56,85.73,33846.0,81.0329,81.1939,81.0329,81.1939,33846.0
2023-08-03 12:40:00,85.74,85.91,85.71,85.91,72382.0,81.2034,81.3644,81.175,81.3644,72382.0
2023-08-03 12:45:00,85.91,85.96,85.87,85.95,106898.0,81.3644,81.4118,81.3265,81.4023,106898.0
2023-08-03 12:50:00,85.96,85.99,85.92,85.95,71699.0,81.4118,81.4402,81.3739,81.4023,71699.0
2023-08-03 12:55:00,85.96,86.08,85.96,86.08,38270.0,81.4118,81.5254,81.4118,81.5254,38270.0
2023-08-03 13:00:00,86.09,86.13,85.99,85.99,58947.0,81.5349,81.5728,81.4402,81.4402,58947.0
2023-08-03 13:05:00,85.96,85.97,85.83,85.9,119548.0,81.4118,81.4212,81.2886,81.3549,119548.0
2023-08-03 13:10:00,85.9,85.96,85.9,85.92,51024.0,81.3549,81.4118,81.3549,81.3739,51024.0
2023-08-03 13:15:00,85.92,85.95,85.9,85.91,33298.0,81.3739,81.4023,81.3549,81.3644,33298.0
2023-08-03 13:20:00,85.91,85.97,85.91,85.92,26105.0,81.3644,81.4212,81.3644,81.3739,26105.0
2023-08-03 13:25:00,85.92,86.02,85.92,85.99,32467.0,81.3739,81.4686,81.3739,81.4402,32467.0
2023-08-03 13:30:00,86.0,86.01,85.92,85.95,31207.0,81.4496,81.4591,81.3739,81.4023,31207.0
2023-08-03 13:35:00,85.95,86.09,85.93,86.09,51991.0,81.4023,81.5349,81.3833,81.5349,51991.0
2023-08-03 13:40:00,86.09,86.09,85.96,86.0,36865.0,81.5349,81.5349,81.4118,81.4496,36865.0
2023-08-03 13:45:00,86.0,86.03,85.96,85.97,33257.0,81.4496,81.4781,81.4118,81.4212,33257.0
2023-08-03 13:50:00,85.95,86.02,85.88,86.02,105877.0,81.4023,81.4686,81.336,81.4686,105877.0
2023-08-03 13:55:00,86.02,86.06,85.94,85.98,44127.0,81.4686,81.5065,81.3928,81.4307,44127.0
2023-08-03 14:00:00,85.98,86.01,85.91,86.0,18551.0,81.4307,81.4591,81.3644,81.4496,18551.0
2023-08-03 14:05:00,86.0,86.1,85.99,86.08,16931.0,81.4496,81.5444,81.4402,81.5254,16931.0
2023-08-03 14:10:00,86.09,86.14,86.08,86.09,22427.0,81.5349,81.5822,81.5254,81.5349,22427.0
2023-08-03 14:15:00,86.09,86.09,86.01,86.09,27117.0,81.5349,81.5349,81.4591,81.5349,27117.0
2023-08-03 14:20:00,86.09,86.15,86.05,86.14,26757.0,81.5349,81.5917,81.497,81.5822,26757.0
2023-08-03 14:25:00,86.14,86.17,86.07,86.13,35081.0,81.5822,81.6106,81.5159,81.5728,35081.0
2023-08-03 14:30:00,86.12,86.16,86.07,86.09,25590.0,81.5633,81.6012,81.5159,81.5349,25590.0
2023-08-03 14:35:00,86.09,86.1,86.0,86.1,35032.0,81.5349,81.5444,81.4496,81.5444,35032.0
2023-08-03 14:40:00,86.11,86.17,86.09,86.15,24099.0,81.5538,81.6106,81.5349,81.5917,24099.0
2023-08-03 14:45:00,86.15,86.21,86.15,86.19,22257.0,81.5917,81.6485,81.5917,81.6296,22257.0
2023-08-03 14:50:00,86.19,86.3,86.18,86.29,43215.0,81.6296,81.7338,81.6201,81.7243,43215.0
2023-08-03 14:55:00,86.29,86.32,86.24,86.31,23409.0,81.7243,81.7527,81.6769,81.7432,23409.0
2023-08-03 15:00:00,86.31,86.4,86.28,86.4,33216.0,81.7432,81.8285,81.7148,81.8285,33216.0
2023-08-03 15:05:00,86.39,86.41,86.31,86.36,60387.0,81.819,81.838,81.7432,81.7906,60387.0
2023-08-03 15:10:00,86.34,86.34,86.21,86.22,54277.0,81.7717,81.7717,81.6485,81.658,54277.0
2023-08-03 15:15:00,86.22,86.28,86.18,86.27,78638.0,81.658,81.7148,81.6201,81.7054,78638.0
2023-08-03 15:20:00,86.26,86.31,86.24,86.3,65801.0,81.6959,81.7432,81.6769,81.7338,65801.0
2023-08-03 15:25:00,86.31,86.31,86.23,86.23,37942.0,81.7432,81.7432,81.6675,81.6675,37942.0
2023-08-03 15:30:00,86.23,86.37,86.22,86.35,77098.0,81.6675,81.8001,81.658,81.7811,77098.0
2023-08-03 15:35:00,86.36,86.4,86.34,86.38,68095.0,81.7906,81.8285,81.7717,81.8095,68095.0
2023-08-03 15:40:00,86.38,86.39,86.29,86.34,77406.0,81.8095,81.819,81.7243,81.7717,77406.0
2023-08-03 15:45:00,86.33,86.34,86.25,86.26,179250.0,81.7622,81.7717,81.6864,81.6959,179250.0
2023-08-03 15:50:00,86.26,86.44,86.21,86.42,407137.0,81.6959,81.8664,81.6485,81.8474,407137.0
2023-08-03 15:55:00,86.43,86.52,86.4,86.41,745585.0,81.8569,81.9421,81.8285,81.838,745585.0
2023-08-04 09:30:00,86.09,86.3,85.88,86.19,667069.0,81.5349,81.7338,81.336,81.6296,667069.0
2023-08-04 09:35:00,86.2,86.23,85.88,86.2,226811.0,81.6391,81.6675,81.336,81.6391,226811.0
2023-08-04 09:40:00,86.2,86.39,86.15,86.38,360510.0,81.6391,81.819,81.5917,81.8095,360510.0
2023-08-04 09:45:00,86.37,86.56,86.35,86.45,225786.0,81.8001,81.98,81.7811,81.8758,225786.0
2023-08-04 09:50:00,86.45,86.73,86.42,86.69,142802.0,81.8758,82.141,81.8474,82.1031,142802.0
2023-08-04 09:55:00,86.69,86.7,86.43,86.53,76628.0,82.1031,82.1126,81.8569,81.9516,76628.0
2023-08-04 10:00:00,86.54,86.66,86.49,86.57,96663.0,81.9611,82.0747,81.9137,81.9895,96663.0
2023-08-04 10:05:00,86.56,86.66,86.49,86.57,90901.0,81.98,82.0747,81.9137,81.9895,90901.0
2023-08-04 10:10:00,86.59,86.66,86.54,86.64,47529.0,82.0084,82.0747,81.9611,82.0558,47529.0
2023-08-04 10:15:00,86.65,86.73,86.61,86.68,94029.0,82.0653,82.141,82.0274,82.0937,94029.0
2023-08-04 10:20:00,86.69,86.82,86.68,86.71,113414.0,82.1031,82.2263,82.0937,82.1221,113414.0
2023-08-04 10:25:00,86.7,86.85,86.7,86.83,60758.0,82.1126,82.2547,82.1126,82.2357,60758.0
2023-08-04 10:30:00,86.84,86.91,86.78,86.78,124736.0,82.2452,82.3115,82.1884,82.1884,124736.0
2023-08-04 10:35:00,86.8,86.82,86.73,86.77,116287.0,82.2073,82.2263,82.141,82.1789,116287.0
2023-08-04 10:40:00,86.77,86.92,86.74,86.91,111834.0,82.1789,82.321,82.1505,82.3115,111834.0
2023-08-04 10:45:00,86.92,86.94,86.79,86.83,151629.0,82.321,82.3399,82.1978,82.2357,151629.0
2023-08-04 10:50:00,86.82,86.9,86.77,86.84,116152.0,82.2263,82.302,82.1789,82.2452,116152.0
2023-08-04 10:55:00,86.84,86.95,86.81,86.94,52985.0,82.2452,82.3494,82.2168,82.3399,52985.0
2023-08-04 11:00:00,86.95,87.0,86.89,86.89,63498.0,82.3494,82.3967,82.2926,82.2926,63498.0
2023-08-04 11:05:00,86.89,86.94,86.83,86.84,43692.0,82.2926,82.3399,82.2357,82.2452,43692.0
2023-08-04 11:10:00,86.85,86.95,86.85,86.86,29527.0,82.2547,82.3494,82.2547,82.2641,29527.0
2023-08-04 11:15:00,86.86,86.87,86.81,86.87,29332.0,82.2641,82.2736,82.2168,82.2736,29332.0
2023-08-04 11:20:00,86.87,87.01,86.87,86.93,33038.0,82.2736,82.4062,82.2736,82.3304,33038.0
2023-08-04 11:25:00,86.92,86.92,86.81,86.88,51308.0,82.321,82.321,82.2168,82.2831,51308.0
2023-08-04 11:30:00,86.89,86.89,86.74,86.75,44174.0,82.2926,82.2926,82.1505,82.16,44174.0
2023-08-04 11:35:00,86.75,86.82,86.72,86.8,44077.0,82.16,82.2263,82.1315,82.2073,44077.0
2023-08-04 11:40:00,86.79,86.86,86.74,86.86,27641.0,82.1978,82.2641,82.1505,82.2641,27641.0
2023-08-04 11:45:00,86.87,86.88,86.82,86.87,29233.0,82.2736,82.2831,82.2263,82.2736,29233.0
2023-08-04 11:50:00,86.87,86.87,86.75,86.78,32199.0,82.2736,82.2736,82.16,82.1884,32199.0
2023-08-04 11:55:00,86.79,86.8,86.64,86.67,19496.0,82.1978,82.2073,82.0558,82.0842,19496.0
2023-08-04 12:00:00,86.66,86.73,86.64,86.72,38628.0,82.0747,82.141,82.0558,82.1315,38628.0
2023-08-04 12:05:00,86.72,86.73,86.62,86.63,20694.0,82.1315,82.141,82.0368,82.0463,20694.0
2023-08-04 12:10:00,86.65,86.76,86.65,86.76,17115.0,82.0653,82.1694,82.0653,82.1694,17115.0
2023-08-04 12:15:00,86.76,86.81,86.72,86.79,18841.0,82.1694,82.2168,82.1315,82.1978,18841.0
2023-08-04 12:20:00,86.79,86.85,86.79,86.85,25953.0,82.1978,82.2547,82.1978,82.2547,25953.0
2023-08-04 12:25:00,86.86,86.96,86.86,86.87,34847.0,82.2641,82.3588,82.2641,82.2736,34847.0
2023-08-04 12:30:00,86.87,86.9,86.81,86.9,18525.0,82.2736,82.302,82.2168,82.302,18525.0
2023-08-04 12:35:00,86.9,86.95,86.88,86.94,18419.0,82.302,82.3494,82.2831,82.3399,18419.0
2023-08-04 12:40:00,86.95,86.97,86.91,86.92,45403.0,82.3494,82.3683,82.3115,82.321,45403.0
2023-08-04 12:45:00,86.92,86.97,86.9,86.95,24173.0,82.321,82.3683,82.302,82.3494,24173.0
2023-08-04 12:50:00,86.94,86.95,86.88,86.94,12803.0,82.3399,82.3494,82.2831,82.3399,12803.0
2023-08-04 12:55:00,86.94,86.97,86.9,86.97,29469.0,82.3399,82.3683,82.302,82.3683,29469.0
2023-08-04 13:00:00,86.97,86.98,86.9,86.91,28194.0,82.3683,82.3778,82.302,82.3115,28194.0
2023-08-04 13:05:00,86.9,86.9,86.82,86.83,24266.0,82.302,82.302,82.2263,82.2357,24266.0
2023-08-04 13:10:00,86.83,86.87,86.82,86.85,15897.0,82.2357,82.2736,82.2263,82.2547,15897.0
2023-08-04 13:15:00,86.84,86.87,86.78,86.78,39166.0,82.2452,82.2736,82.1884,82.1884,39166.0
2023-08-04 13:20:00,86.77,86.78,86.7,86.71,28592.0,82.1789,82.1884,82.1126,82.1221,28592.0
2023-08-04 13:25:00,86.72,86.72,86.6,86.63,86581.0,82.1315,82.1315,82.0179,82.0463,86581.0
2023-08-04 13:30:00,86.62,86.67,86.62,86.66,27403.0,82.0368,82.0842,82.0368,82.0747,27403.0
2023-08-04 13:35:00,86.67,86.67,86.57,86.59,20618.0,82.0842,82.0842,81.9895,82.0084,20618.0
2023-08-04 13:40:00,86.59,86.62,86.5,86.51,51839.0,82.0084,82.0368,81.9232,81.9327,51839.0
2023-08-04 13:45:00,86.51,86.55,86.44,86.45,74621.0,81.9327,81.9705,81.8664,81.8758,74621.0
2023-08-04 13:50:00,86.44,86.45,86.37,86.4,59010.0,81.8664,81.8758,81.8001,81.8285,59010.0
2023-08-04 13:55:00,86.39,86.39,86.3,86.31,46708.0,81.819,81.819,81.7338,81.7432,46708.0
2023-08-04 14:00:00,86.31,86.32,86.09,86.1,192898.0,81.7432,81.7527,81.5349,81.5444,192898.0
2023-08-04 14:05:00,86.09,86.13,85.95,85.99,83717.0,81.5349,81.5728,81.4023,81.4402,83717.0
2023-08-04 14:10:00,86.0,86.08,85.97,86.03,23231.0,81.4496,81.5254,81.4212,81.4781,23231.0
2023-08-04 14:15:00,86.04,86.06,85.86,85.91,64060.0,81.4875,81.5065,81.3171,81.3644,64060.0
2023-08-04 14:20:00,85.9,85.91,85.75,85.76,63117.0,81.3549,81.3644,81.2129,81.2223,63117.0
2023-08-04 14:25:00,85.76,85.88,85.71,85.79,78252.0,81.2223,81.336,81.175,81.2508,78252.0
2023-08-04 14:30:00,85.79,85.82,85.72,85.77,52785.0,81.2508,81.2792,81.1845,81.2318,52785.0
2023-08-04 14:35:00,85.77,85.81,85.72,85.8,51822.0,81.2318,81.2697,81.1845,81.2602,51822.0
2023-08-04 14:40:00,85.79,85.85,85.69,85.73,43901.0,81.2508,81.3076,81.156,81.1939,43901.0
2023-08-04 14:45:00,85.73,85.73,85.62,85.7,51361.0,81.1939,81.1939,81.0897,81.1655,51361.0
2023-08-04 14:50:00,85.7,85.81,85.65,85.66,85658.0,81.1655,81.2697,81.1182,81.1276,85658.0
2023-08-04 14:55:00,85.65,85.66,85.56,85.63,64080.0,81.1182,81.1276,81.0329,81.0992,64080.0
2023-08-04 15:00:00,85.62,85.71,85.6,85.6,56997.0,81.0897,81.175,81.0708,81.0708,56997.0
2023-08-04 15:05:00,85.59,85.61,85.49,85.51,44983.0,81.0613,81.0803,80.9666,80.9856,44983.0
2023-08-04 15:10:00,85.5,85.69,85.48,85.67,139471.0,80.9761,81.156,80.9572,81.1371,139471.0
2023-08-04 15:15:00,85.67,85.71,85.57,85.59,88139.0,81.1371,81.175,81.0424,81.0613,88139.0
2023-08-04 15:20:00,85.59,85.62,85.49,85.52,63560.0,81.0613,81.0897,80.9666,80.995,63560.0
2023-08-04 15:25:00,85.53,85.59,85.51,85.58,65493.0,81.0045,81.0613,80.9856,81.0519,65493.0
2023-08-04 15:30:00,85.58,85.63,85.54,85.56,117385.0,81.0519,81.0992,81.014,81.0329,117385.0
2023-08-04 15:35:00,85.56,85.62,85.52,85.56,137855.0,81.0329,81.0897,80.995,81.0329,137855.0
2023-08-04 15:40:00,85.56,85.68,85.55,85.67,217012.0,81.0329,81.1466,81.0235,81.1371,217012.0
2023-08-04 15:45:00,85.67,85.76,85.66,85.7,197365.0,81.1371,81.2223,81.1276,81.1655,197365.0
2023-08-04 15:50:00,85.7,85.79,85.65,85.71,301281.0,81.1655,81.2508,81.1182,81.175,301281.0
2023-08-04 15:55:00,85.7,85.78,85.68,85.76,461431.0,81.1655,81.2413,81.1466,81.2223,461431.0
2023-08-07 09:30:00,85.86,86.27,85.86,86.11,81142.0,81.3171,81.7054,81.3171,81.5538,81142.0
2023-08-07 09:35:00,86.12,86.34,86.12,86.17,104096.0,81.5633,81.7717,81.5633,81.6106,104096.0
2023-08-07 09:40:00,86.18,86.29,85.95,85.96,82884.0,81.6201,81.7243,81.4023,81.4118,82884.0
2023-08-07 09:45:00,85.96,86.1,85.96,86.04,56409.0,81.4118,81.5444,81.4118,81.4875,56409.0
2023-08-07 09:50:00,86.05,86.17,86.02,86.14,84087.0,81.497,81.6106,81.4686,81.5822,84087.0
2023-08-07 09:55:00,86.13,86.15,85.86,85.98,51976.0,81.5728,81.5917,81.3171,81.4307,51976.0
2023-08-07 10:00:00,85.97,86.06,85.94,85.97,51089.0,81.4212,81.5065,81.3928,81.4212,51089.0
2023-08-07 10:05:00,85.98,86.16,85.94,86.14,36192.0,81.4307,81.6012,81.3928,81.5822,36192.0
2023-08-07 10:10:00,86.15,86.36,86.13,86.35,38471.0,81.5917,81.7906,81.5728,81.7811,38471.0
2023-08-07 10:15:00,86.38,86.42,86.31,86.35,40997.0,81.8095,81.8474,81.7432,81.7811,40997.0
2023-08-07 10:20:00,86.36,86.38,86.26,86.32,33504.0,81.7906,81.8095,81.6959,81.7527,33504.0
2023-08-07 10:25:00,86.32,86.45,86.29,86.45,38596.0,81.7527,81.8758,81.7243,81.8758,38596.0
2023-08-07 10:30:00,86.47,86.52,86.41,86.44,29925.0,81.8948,81.9421,81.838,81.8664,29925.0
2023-08-07 10:35:00,86.43,86.49,86.41,86.46,30959.0,81.8569,81.9137,81.838,81.8853,30959.0
2023-08-07 10:40:00,86.45,86.56,86.45,86.52,28860.0,81.8758,81.98,81.8758,81.9421,28860.0
2023-08-07 10:45:00,86.52,86.57,86.5,86.54,35426.0,81.9421,81.9895,81.9232,81.9611,35426.0
2023-08-07 10:50:00,86.55,86.58,86.45,86.45,85947.0,81.9705,81.999,81.8758,81.8758,85947.0
2023-08-07 10:55:00,86.44,86.52,86.41,86.46,55701.0,81.8664,81.9421,81.838,81.8853,55701.0
2023-08-07 11:00:00,86.46,86.65,86.46,86.65,35671.0,81.8853,82.0653,81.8853,82.0653,35671.0
2023-08-07 11:05:00,86.65,86.69,86.64,86.69,32878.0,82.0653,82.1031,82.0558,82.1031,32878.0
2023-08-07 11:10:00,86.69,86.72,86.59,86.61,38051.0,82.1031,82.1315,82.0084,82.0274,38051.0
2023-08-07 11:15:00,86.6,86.65,86.54,86.55,69297.0,82.0179,82.0653,81.9611,81.9705,69297.0
2023-08-07 11:20:00,86.55,86.61,86.54,86.61,70526.0,81.9705,82.0274,81.9611,82.0274,70526.0
2023-08-07 11:25:00,86.61,86.66,86.61,86.63,28218.0,82.0274,82.0747,82.0274,82.0463,28218.0
2023-08-07 11:30:00,86.63,86.65,86.5,86.53,49295.0,82.0463,82.0653,81.9232,81.9516,49295.0
2023-08-07 11:35:00,86.52,86.64,86.51,86.63,15927.0,81.9421,82.0558,81.9327,82.0463,15927.0
2023-08-07 11:40:00,86.63,86.67,86.54,86.55,32839.0,82.0463,82.0842,81.9611,81.9705,32839.0
2023-08-07 11:45:00,86.56,86.59,86.52,86.53,32799.0,81.98,82.0084,81.9421,81.9516,32799.0
2023-08-07 11:50:00,86.54,86.56,86.51,86.52,11171.0,81.9611,81.98,81.9327,81.9421,11171.0
2023-08-07 11:55:00,86.52,86.52,86.42,86.42,37766.0,81.9421,81.9421,81.8474,81.8474,37766.0
2023-08-07 12:00:00,86.42,86.47,86.36,86.47,39442.0,81.8474,81.8948,81.7906,81.8948,39442.0
2023-08-07 12:05:00,86.47,86.52,86.47,86.5,13801.0,81.8948,81.9421,81.8948,81.9232,13801.0
2023-08-07 12:10:00,86.5,86.5,86.43,86.5,21330.0,81.9232,81.9232,81.8569,81.9232,21330.0
2023-08-07 12:15:00,86.5,86.59,86.48,86.56,27190.0,81.9232,82.0084,81.9042,81.98,27190.0
2023-08-07 12:20:00,86.56,86.6,86.49,86.5,27297.0,81.98,82.0179,81.9137,81.9232,27297.0
2023-08-07 12:25:00,86.49,86.57,86.49,86.57,15877.0,81.9137,81.9895,81.9137,81.9895,15877.0
2023-08-07 12:30:00,86.57,86.61,86.51,86.53,40289.0,81.9895,82.0274,81.9327,81.9516,40289.0
2023-08-07 12:35:00,86.53,86.55,86.45,86.45,51681.0,81.9516,81.9705,81.8758,81.8758,51681.0
2023-08-07 12:40:00,86.45,86.55,86.43,86.54,46972.0,81.8758,81.9705,81.8569,81.9611,46972.0
2023-08-07 12:45:00,86.54,86.58,86.46,86.54,32173.0,81.9611,81.999,81.8853,81.9611,32173.0
2023-08-07 12:50:00,86.54,86.62,86.5,86.61,17642.0,81.9611,82.0368,81.9232,82.0274,17642.0
2023-08-07 12:55:00,86.62,86.62,86.54,86.59,27581.0,82.0368,82.0368,81.9611,82.0084,27581.0
2023-08-07 13:00:00,86.6,86.66,86.57,86.63,29828.0,82.0179,82.0747,81.9895,82.0463,29828.0
2023-08-07 13:05:00,86.64,86.66,86.54,86.58,45464.0,82.0558,82.0747,81.9611,81.999,45464.0
2023-08-07 13:10:00,86.58,86.64,86.57,86.6,21171.0,81.999,82.0558,81.9895,82.0179,21171.0
2023-08-07 13:15:00,86.59,86.65,86.56,86.58,52275.0,82.0084,82.0653,81.98,81.999,52275.0
2023-08-07 13:20:00,86.58,86.63,86.55,86.6,41293.0,81.999,82.0463,81.9705,82.0179,41293.0
2023-08-07 13:25:00,86.6,86.62,86.52,86.56,20453.0,82.0179,82.0368,81.9421,81.98,20453.0
2023-08-07 13:30:00,86.56,86.56,86.49,86.53,26477.0,81.98,81.98,81.9137,81.9516,26477.0
2023-08-07 13:35:00,86.54,86.56,86.5,86.56,23399.0,81.9611,81.98,81.9232,81.98,23399.0
2023-08-07 13:40:00,86.56,86.58,86.53,86.55,16431.0,81.98,81.999,81.9516,81.9705,16431.0
2023-08-07 13:45:00,86.55,86.55,86.47,86.5,20269.0,81.9705,81.9705,81.8948,81.9232,20269.0
2023-08-07 13:50:00,86.5,86.55,86.48,86.53,15370.0,81.9232,81.9705,81.9042,81.9516,15370.0
2023-08-07 13:55:00,86.53,86.59,86.49,86.59,39514.0,81.9516,82.0084,81.9137,82.0084,39514.0
2023-08-07 14:00:00,86.59,86.66,86.59,86.62,17849.0,82.0084,82.0747,82.0084,82.0368,17849.0
2023-08-07 14:05:00,86.62,86.63,86.55,86.61,31846.0,82.0368,82.0463,81.9705,82.0274,31846.0
2023-08-07 14:10:00,86.61,86.61,86.54,86.59,32844.0,82.0274,82.0274,81.9611,82.0084,32844.0
2023-08-07 14:15:00,86.58,86.61,86.57,86.61,33364.0,81.999,82.0274,81.9895,82.0274,33364.0
2023-08-07 14:20:00,86.62,86.62,86.58,86.61,10643.0,82.0368,82.0368,81.999,82.0274,10643.0
2023-08-07 14:25:00,86.61,86.61,86.52,86.55,34954.0,82.0274,82.0274,81.9421,81.9705,34954.0
2023-08-07 14:30:00,86.56,86.61,86.55,86.58,97084.0,81.98,82.0274,81.9705,81.999,97084.0
2023-08-07 14:35:00,86.58,86.63,86.57,86.63,92434.0,81.999,82.0463,81.9895,82.0463,92434.0
2023-08-07 14:40:00,86.63,86.67,86.61,86.67,45971.0,82.0463,82.0842,82.0274,82.0842,45971.0
2023-08-07 14:45:00,86.67,86.67,86.61,86.65,31813.0,82.0842,82.0842,82.0274,82.0653,31813.0
2023-08-07 14:50:00,86.66,86.69,86.66,86.67,16842.0,82.0747,82.1031,82.0747,82.0842,16842.0
2023-08-07 14:55:00,86.66,86.69,86.64,86.66,29154.0,82.0747,82.1031,82.0558,82.0747,29154.0
2023-08-07 15:00:00,86.67,86.76,86.67,86.73,39826.0,82.0842,82.1694,82.0842,82.141,39826.0
2023-08-07 15:05:00,86.73,86.77,86.7,86.71,64630.0,82.141,82.1789,82.1126,82.1221,64630.0
2023-08-07 15:10:00,86.71,86.76,86.67,86.67,24008.0,82.1221,82.1694,82.0842,82.0842,24008.0
2023-08-07 15:15:00,86.67,86.67,86.61,86.63,39745.0,82.0842,82.0842,82.0274,82.0463,39745.0
2023-08-07 15:20:00,86.63,86.71,86.63,86.67,21196.0,82.0463,82.1221,82.0463,82.0842,21196.0
2023-08-07 15:25:00,86.67,86.68,86.61,86.64,77463.0,82.0842,82.0937,82.0274,82.0558,77463.0
2023-08-07 15:30:00,86.64,86.7,86.61,86.69,78431.0,82.0558,82.1126,82.0274,82.1031,78431.0
2023-08-07 15:35:00,86.7,86.8,86.69,86.74,74713.0,82.1126,82.2073,82.1031,82.1505,74713.0
2023-08-07 15:40:00,86.75,86.8,86.73,86.8,45345.0,82.16,82.2073,82.141,82.2073,45345.0
2023-08-07 15:45:00,86.79,86.81,86.74,86.75,131717.0,82.1978,82.2168,82.1505,82.16,131717.0
2023-08-07 15:50:00,86.75,86.83,86.73,86.75,218020.0,82.16,82.2357,82.141,82.16,218020.0
2023-08-07 15:55:00,86.74,86.83,86.72,86.79,315716.0,82.1505,82.2357,82.1315,82.1978,315716.0
2023-08-08 09:30:00,86.03,86.11,85.81,85.93,190773.0,81.4781,81.5538,81.2697,81.3833,190773.0
2023-08-08 09:35:00,85.92,85.93,85.61,85.87,102745.0,81.3739,81.3833,81.0803,81.3265,102745.0
2023-08-08 09:40:00,85.85,85.99,85.8,85.91,63824.0,81.3076,81.4402,81.2602,81.3644,63824.0
2023-08-08 09:45:00,85.91,85.96,85.83,85.86,111881.0,81.3644,81.4118,81.2886,81.3171,111881.0
2023-08-08 09:50:00,85.86,86.04,85.79,86.03,66634.0,81.3171,81.4875,81.2508,81.4781,66634.0
2023-08-08 09:55:00,86.02,86.06,85.9,85.99,44983.0,81.4686,81.5065,81.3549,81.4402,44983.0
2023-08-08 10:00:00,85.99,86.0,85.84,85.88,27626.0,81.4402,81.4496,81.2981,81.336,27626.0
2023-08-08 10:05:00,85.88,85.89,85.74,85.88,43967.0,81.336,81.3455,81.2034,81.336,43967.0
2023-08-08 10:10:00,85.89,85.9,85.6,85.61,43856.0,81.3455,81.3549,81.0708,81.0803,43856.0
2023-08-08 10:15:00,85.61,85.63,85.51,85.54,36571.0,81.0803,81.0992,80.9856,81.014,36571.0
2023-08-08 10:20:00,85.54,85.64,85.48,85.63,25292.0,81.014,81.1087,80.9572,81.0992,25292.0
2023-08-08 10:25:00,85.62,85.65,85.52,85.55,34217.0,81.0897,81.1182,80.995,81.0235,34217.0
2023-08-08 10:30:00,85.54,85.63,85.46,85.62,65021.0,81.014,81.0992,80.9382,81.0897,65021.0
2023-08-08 10:35:00,85.62,85.64,85.48,85.51,33518.0,81.0897,81.1087,80.9572,80.9856,33518.0
2023-08-08 10:40:00,85.51,85.71,85.45,85.69,37440.0,80.9856,81.175,80.9287,81.156,37440.0
2023-08-08 10:45:00,85.7,85.72,85.61,85.64,53159.0,81.1655,81.1845,81.0803,81.1087,53159.0
2023-08-08 10:50:00,85.64,85.66,85.57,85.59,39185.0,81.1087,81.1276,81.0424,81.0613,39185.0
2023-08-08 10:55:00,85.59,85.67,85.58,85.66,36726.0,81.0613,81.1371,81.0519,81.1276,36726.0
2023-08-08 11:00:00,85.66,85.67,85.57,85.59,82474.0,81.1276,81.1371,81.0424,81.0613,82474.0
2023-08-08 11:05:00,85.59,85.65,85.55,85.61,49510.0,81.0613,81.1182,81.0235,81.0803,49510.0
2023-08-08 11:10:00,85.61,85.64,85.58,85.59,32644.0,81.0803,81.1087,81.0519,81.0613,32644.0
2023-08-08 11:15:00,85.58,85.65,85.55,85.65,61817.0,81.0519,81.1182,81.0235,81.1182,61817.0
2023-08-08 11:20:00,85.65,85.7,85.6,85.62,36350.0,81.1182,81.1655,81.0708,81.0897,36350.0
2023-08-08 11:25:00,85.62,85.66,85.6,85.64,21457.0,81.0897,81.1276,81.0708,81.1087,21457.0
2023-08-08 11:30:00,85.63,85.64,85.56,85.58,26686.0,81.0992,81.1087,81.0329,81.0519,26686.0
2023-08-08 11:35:00,85.56,85.62,85.55,85.61,19530.0,81.0329,81.0897,81.0235,81.0803,19530.0
2023-08-08 11:40:00,85.62,85.73,85.56,85.73,21677.0,81.0897,81.1939,81.0329,81.1939,21677.0
2023-08-08 11:45:00,85.73,85.8,85.71,85.76,27473.0,81.1939,81.2602,81.175,81.2223,27473.0
2023-08-08 11:50:00,85.76,85.77,85.71,85.72,35632.0,81.2223,81.2318,81.175,81.1845,35632.0
2023-08-08 11:55:00,85.72,85.75,85.61,85.64,34952.0,81.1845,81.2129,81.0803,81.1087,34952.0
2023-08-08 12:00:00,85.63,85.67,85.6,85.66,33933.0,81.0992,81.1371,81.0708,81.1276,33933.0
2023-08-08 12:05:00,85.67,85.69,85.62,85.64,27617.0,81.1371,81.156,81.0897,81.1087,27617.0
2023-08-08 12:10:00,85.64,85.7,85.63,85.69,9787.0,81.1087,81.1655,81.0992,81.156,9787.0
2023-08-08 12:15:00,85.68,85.76,85.66,85.74,19804.0,81.1466,81.2223,81.1276,81.2034,19804.0
2023-08-08 12:20:00,85.74,85.77,85.66,85.67,22620.0,81.2034,81.2318,81.1276,81.1371,22620.0
2023-08-08 12:25:00,85.67,85.75,85.66,85.75,17176.0,81.1371,81.2129,81.1276,81.2129,17176.0
2023-08-08 12:30:00,85.76,85.79,85.73,85.75,14655.0,81.2223,81.2508,81.1939,81.2129,14655.0
2023-08-08 12:35:00,85.75,85.84,85.74,85.83,20521.0,81.2129,81.2981,81.2034,81.2886,20521.0
2023-08-08 12:40:00,85.82,85.82,85.77,85.8,8003.0,81.2792,81.2792,81.2318,81.2602,8003.0
2023-08-08 12:45:00,85.79,85.85,85.75,85.84,69928.0,81.2508,81.3076,81.2129,81.2981,69928.0
2023-08-08 12:50:00,85.84,85.85,85.76,85.79,31210.0,81.2981,81.3076,81.2223,81.2508,31210.0
2023-08-08 12:55:00,85.79,85.82,85.75,85.81,17579.0,81.2508,81.2792,81.2129,81.2697,17579.0
2023-08-08 13:00:00,85.82,85.87,85.8,85.8,28158.0,81.2792,81.3265,81.2602,81.2602,28158.0
2023-08-08 13:05:00,85.81,85.88,85.8,85.86,24187.0,81.2697,81.336,81.2602,81.3171,24187.0
2023-08-08 13:10:00,85.86,85.9,85.82,85.88,15922.0,81.3171,81.3549,81.2792,81.336,15922.0
2023-08-08 13:15:00,85.88,85.93,85.86,85.92,17782.0,81.336,81.3833,81.3171,81.3739,17782.0
2023-08-08 13:20:00,85.92,85.96,85.84,85.84,13964.0,81.3739,81.4118,81.2981,81.2981,13964.0
2023-08-08 13:25:00,85.84,85.85,85.77,85.83,20687.0,81.2981,81.3076,81.2318,81.2886,20687.0
2023-08-08 13:30:00,85.84,85.89,85.82,85.84,32097.0,81.2981,81.3455,81.2792,81.2981,32097.0
2023-08-08 13:35:00,85.84,85.89,85.79,85.87,28314.0,81.2981,81.3455,81.2508,81.3265,28314.0
2023-08-08 13:40:00,85.87,85.91,85.87,85.88,17000.0,81.3265,81.3644,81.3265,81.336,17000.0
2023-08-08 13:45:00,85.87,85.87,85.83,85.84,12647.0,81.3265,81.3265,81.2886,81.2981,12647.0
2023-08-08 13:50:00,85.84,85.86,85.79,85.79,20808.0,81.2981,81.3171,81.2508,81.2508,20808.0
2023-08-08 13:55:00,85.8,85.8,85.74,85.76,16716.0,81.2602,81.2602,81.2034,81.2223,16716.0
2023-08-08 14:00:00,85.76,85.76,85.69,85.74,14525.0,81.2223,81.2223,81.156,81.2034,14525.0
2023-08-08 14:05:00,85.75,85.8,85.73,85.74,19260.0,81.2129,81.2602,81.1939,81.2034,19260.0
2023-08-08 14:10:00,85.75,85.87,85.74,85.87,22982.0,81.2129,81.3265,81.2034,81.3265,22982.0
2023-08-08 14:15:00,85.88,85.94,85.85,85.92,35046.0,81.336,81.3928,81.3076,81.3739,35046.0
2023-08-08 14:20:00,85.93,85.98,85.91,85.94,26069.0,81.3833,81.4307,81.3644,81.3928,26069.0
2023-08-08 14:25:00,85.94,85.95,85.9,85.95,17250.0,81.3928,81.4023,81.3549,81.4023,17250.0
2023-08-08 14:30:00,85.95,86.02,85.95,85.98,12511.0,81.4023,81.4686,81.4023,81.4307,12511.0
2023-08-08 14:35:00,85.98,86.03,85.98,85.99,12652.0,81.4307,81.4781,81.4307,81.4402,12652.0
2023-08-08 14:40:00,86.0,86.04,85.98,85.98,20512.0,81.4496,81.4875,81.4307,81.4307,20512.0
2023-08-08 14:45:00,85.98,86.04,85.97,86.04,19033.0,81.4307,81.4875,81.4212,81.4875,19033.0
2023-08-08 14:50:00,86.04,86.08,86.01,86.07,19810.0,81.4875,81.5254,81.4591,81.5159,19810.0
2023-08-08 14:55:00,86.06,86.14,86.02,86.09,60825.0,81.5065,81.5822,81.4686,81.5349,60825.0
2023-08-08 15:00:00,86.09,86.15,86.08,86.15,12505.0,81.5349,81.5917,81.5254,81.5917,12505.0
2023-08-08 15:05:00,86.16,86.21,86.14,86.17,30799.0,81.6012,81.6485,81.5822,81.6106,30799.0
2023-08-08 15:10:00,86.17,86.2,86.16,86.17,22701.0,81.6106,81.6391,81.6012,81.6106,22701.0
2023-08-08 15:15:00,86.18,86.26,86.18,86.25,44793.0,81.6201,81.6959,81.6201,81.6864,44793.0
2023-08-08 15:20:00,86.26,86.35,86.25,86.35,46212.0,81.6959,81.7811,81.6864,81.7811,46212.0
2023-08-08 15:25:00,86.35,86.36,86.29,86.3,38830.0,81.7811,81.7906,81.7243,81.7338,38830.0
2023-08-08 15:30:00,86.3,86.33,86.27,86.3,58327.0,81.7338,81.7622,81.7054,81.7338,58327.0
2023-08-08 15:35:00,86.3,86.31,86.21,86.26,99677.0,81.7338,81.7432,81.6485,81.6959,99677.0
2023-08-08 15:40:00,86.27,86.39,86.26,86.34,133267.0,81.7054,81.819,81.6959,81.7717,133267.0
2023-08-08 15:45:00,86.35,86.46,86.3,86.32,88070.0,81.7811,81.8853,81.7338,81.7527,88070.0
2023-08-08 15:50:00,86.32,86.36,86.22,86.22,114467.0,81.7527,81.7906,81.658,81.658,114467.0
2023-08-08 15:55:00,86.22,86.3,86.21,86.22,370236.0,81.658,81.7338,81.6485,81.658,370236.0
2023-08-09 09:30:00,85.98,85.99,85.66,85.73,136864.0,81.4307,81.4402,81.1276,81.1939,136864.0
2023-08-09 09:35:00,85.75,85.95,85.71,85.91,59436.0,81.2129,81.4023,81.175,81.3644,59436.0
2023-08-09 09:40:00,85.91,86.02,85.83,85.86,60818.0,81.3644,81.4686,81.2886,81.3171,60818.0
2023-08-09 09:45:00,85.87,86.06,85.85,86.06,35880.0,81.3265,81.5065,81.3076,81.5065,35880.0
2023-08-09 09:50:00,86.06,86.09,85.97,86.08,103997.0,81.5065,81.5349,81.4212,81.5254,103997.0
2023-08-09 09:55:00,86.09,86.2,86.06,86.16,42754.0,81.5349,81.6391,81.5065,81.6012,42754.0
2023-08-09 10:00:00,86.15,86.33,86.15,86.31,60018.0,81.5917,81.7622,81.5917,81.7432,60018.0
2023-08-09 10:05:00,86.3,86.3,86.17,86.19,27550.0,81.7338,81.7338,81.6106,81.6296,27550.0
2023-08-09 10:10:00,86.2,86.27,86.13,86.21,15951.0,81.6391,81.7054,81.5728,81.6485,15951.0
2023-08-09 10:15:00,86.2,86.3,86.17,86.26,98032.0,81.6391,81.7338,81.6106,81.6959,98032.0
2023-08-09 10:20:00,86.27,86.28,86.16,86.22,21691.0,81.7054,81.7148,81.6012,81.658,21691.0
2023-08-09 10:25:00,86.2,86.28,86.2,86.26,20444.0,81.6391,81.7148,81.6391,81.6959,20444.0
2023-08-09 10:30:00,86.27,86.29,86.14,86.16,29765.0,81.7054,81.7243,81.5822,81.6012,29765.0
2023-08-09 10:35:00,86.17,86.24,86.16,86.17,31759.0,81.6106,81.6769,81.6012,81.6106,31759.0
2023-08-09 10:40:00,86.17,86.25,86.17,86.2,30757.0,81.6106,81.6864,81.6106,81.6391,30757.0
2023-08-09 10:45:00,86.2,86.34,86.19,86.26,24938.0,81.6391,81.7717,81.6296,81.6959,24938.0
2023-08-09 10:50:00,86.26,86.34,86.23,86.31,29154.0,81.6959,81.7717,81.6675,81.7432,29154.0
2023-08-09 10:55:00,86.31,86.38,86.26,86.38,36570.0,81.7432,81.8095,81.6959,81.8095,36570.0
2023-08-09 11:00:00,86.39,86.43,86.35,86.37,120370.0,81.819,81.8569,81.7811,81.8001,120370.0
2023-08-09 11:05:00,86.37,86.46,86.34,86.43,22458.0,81.8001,81.8853,81.7717,81.8569,22458.0
2023-08-09 11:10:00,86.44,86.52,86.41,86.44,42081.0,81.8664,81.9421,81.838,81.8664,42081.0
2023-08-09 11:15:00,86.43,86.43,86.23,86.3,36592.0,81.8569,81.8569,81.6675,81.7338,36592.0
2023-08-09 11:20:00,86.3,86.3,86.15,86.17,34432.0,81.7338,81.7338,81.5917,81.6106,34432.0
2023-08-09 11:25:00,86.17,86.22,86.11,86.18,31742.0,81.6106,81.658,81.5538,81.6201,31742.0
2023-08-09 11:30:00,86.18,86.2,86.1,86.2,35752.0,81.6201,81.6391,81.5444,81.6391,35752.0
2023-08-09 11:35:00,86.2,86.23,86.13,86.2,20983.0,81.6391,81.6675,81.5728,81.6391,20983.0
2023-08-09 11:40:00,86.22,86.23,86.14,86.18,61149.0,81.658,81.6675,81.5822,81.6201,61149.0
2023-08-09 11:45:00,86.18,86.18,86.07,86.08,24350.0,81.6201,81.6201,81.5159,81.5254,24350.0
2023-08-09 11:50:00,86.07,86.12,85.99,85.99,69055.0,81.5159,81.5633,81.4402,81.4402,69055.0
2023-08-09 11:55:00,85.98,86.0,85.92,85.99,32577.0,81.4307,81.4496,81.3739,81.4402,32577.0
2023-08-09 12:00:00,85.98,86.05,85.95,86.05,22578.0,81.4307,81.497,81.4023,81.497,22578.0
2023-08-09 12:05:00,86.05,86.14,86.05,86.13,20988.0,81.497,81.5822,81.497,81.5728,20988.0
2023-08-09 12:10:00,86.13,86.14,86.03,86.09,26332.0,81.5728,81.5822,81.4781,81.5349,26332.0
2023-08-09 12:15:00,86.09,86.1,86.0,86.01,17305.0,81.5349,81.5444,81.4496,81.4591,17305.0
2023-08-09 12:20:00,86.01,86.02,85.96,86.01,15134.0,81.4591,81.4686,81.4118,81.4591,15134.0
2023-08-09 12:25:00,86.02,86.03,85.99,86.01,18329.0,81.4686,81.4781,81.4402,81.4591,18329.0
2023-08-09 12:30:00,86.0,86.14,85.99,86.14,19026.0,81.4496,81.5822,81.4402,81.5822,19026.0
2023-08-09 12:35:00,86.13,86.15,86.09,86.14,22922.0,81.5728,81.5917,81.5349,81.5822,22922.0
2023-08-09 12:40:00,86.14,86.15,86.08,86.08,9303.0,81.5822,81.5917,81.5254,81.5254,9303.0
2023-08-09 12:45:00,86.09,86.14,86.08,86.13,17387.0,81.5349,81.5822,81.5254,81.5728,17387.0
2023-08-09 12:50:00,86.12,86.14,86.08,86.14,19160.0,81.5633,81.5822,81.5254,81.5822,19160.0
2023-08-09 12:55:00,86.14,86.18,86.11,86.12,17202.0,81.5822,81.6201,81.5538,81.5633,17202.0
2023-08-09 13:00:00,86.11,86.21,86.07,86.21,16993.0,81.5538,81.6485,81.5159,81.6485,16993.0
2023-08-09 13:05:00,86.24,86.29,86.24,86.28,13534.0,81.6769,81.7243,81.6769,81.7148,13534.0
2023-08-09 13:10:00,86.28,86.32,86.26,86.29,39378.0,81.7148,81.7527,81.6959,81.7243,39378.0
2023-08-09 13:15:00,86.29,86.38,86.29,86.36,24266.0,81.7243,81.8095,81.7243,81.7906,24266.0
2023-08-09 13:20:00,86.37,86.39,86.36,86.38,11987.0,81.8001,81.819,81.7906,81.8095,11987.0
2023-08-09 13:25:00,86.38,86.41,86.33,86.36,62833.0,81.8095,81.838,81.7622,81.7906,62833.0
2023-08-09 13:30:00,86.37,86.44,86.37,86.42,15184.0,81.8001,81.8664,81.8001,81.8474,15184.0
2023-08-09 13:35:00,86.42,86.44,86.38,86.39,10305.0,81.8474,81.8664,81.8095,81.819,10305.0
2023-08-09 13:40:00,86.4,86.46,86.4,86.44,12078.0,81.8285,81.8853,81.8285,81.8664,12078.0
2023-08-09 13:45:00,86.44,86.46,86.39,86.39,13794.0,81.8664,81.8853,81.819,81.819,13794.0
2023-08-09 13:50:00,86.41,86.47,86.41,86.47,12328.0,81.838,81.8948,81.838,81.8948,12328.0
2023-08-09 13:55:00,86.47,86.54,86.46,86.48,17332.0,81.8948,81.9611,81.8853,81.9042,17332.0
2023-08-09 14:00:00,86.47,86.55,86.45,86.55,23102.0,81.8948,81.9705,81.8758,81.9705,23102.0
2023-08-09 14:05:00,86.56,86.61,86.53,86.6,23138.0,81.98,82.0274,81.9516,82.0179,23138.0
2023-08-09 14:10:00,86.59,86.63,86.58,86.62,14358.0,82.0084,82.0463,81.999,82.0368,14358.0
2023-08-09 14:15:00,86.63,86.67,86.6,86.63,42582.0,82.0463,82.0842,82.0179,82.0463,42582.0
2023-08-09 14:20:00,86.62,86.67,86.58,86.59,33434.0,82.0368,82.0842,81.999,82.0084,33434.0
2023-08-09 14:25:00,86.59,86.64,86.59,86.63,20976.0,82.0084,82.0558,82.0084,82.0463,20976.0
2023-08-09 14:30:00,86.64,86.71,86.63,86.64,47271.0,82.0558,82.1221,82.0463,82.0558,47271.0
2023-08-09 14:35:00,86.64,86.66,86.56,86.59,20308.0,82.0558,82.0747,81.98,82.0084,20308.0
2023-08-09 14:40:00,86.59,86.6,86.49,86.5,14640.0,82.0084,82.0179,81.9137,81.9232,14640.0
2023-08-09 14:45:00,86.52,86.6,86.51,86.56,13411.0,81.9421,82.0179,81.9327,81.98,13411.0
2023-08-09 14:50:00,86.57,86.57,86.53,86.56,14923.0,81.9895,81.9895,81.9516,81.98,14923.0
2023-08-09 14:55:00,86.57,86.6,86.54,86.56,15593.0,81.9895,82.0179,81.9611,81.98,15593.0
2023-08-09 15:00:00,86.56,86.56,86.47,86.48,17974.0,81.98,81.98,81.8948,81.9042,17974.0
2023-08-09 15:05:00,86.48,86.5,86.4,86.42,15979.0,81.9042,81.9232,81.8285,81.8474,15979.0
2023-08-09 15:10:00,86.42,86.44,86.38,86.42,35137.0,81.8474,81.8664,81.8095,81.8474,35137.0
2023-08-09 15:15:00,86.42,86.48,86.37,86.42,44043.0,81.8474,81.9042,81.8001,81.8474,44043.0
2023-08-09 15:20:00,86.42,86.53,86.41,86.52,27940.0,81.8474,81.9516,81.838,81.9421,27940.0
2023-08-09 15:25:00,86.52,86.56,86.46,86.47,43369.0,81.9421,81.98,81.8853,81.8948,43369.0
2023-08-09 15:30:00,86.48,86.49,86.37,86.39,40214.0,81.9042,81.9137,81.8001,81.819,40214.0
2023-08-09 15:35:00,86.38,86.44,86.37,86.4,38831.0,81.8095,81.8664,81.8001,81.8285,38831.0
2023-08-09 15:40:00,86.39,86.45,86.38,86.42,32011.0,81.819,81.8758,81.8095,81.8474,32011.0
2023-08-09 15:45:00,86.42,86.42,86.14,86.14,124596.0,81.8474,81.8474,81.5822,81.5822,124596.0
2023-08-09 15:50:00,86.14,86.25,86.11,86.2,165046.0,81.5822,81.6864,81.5538,81.6391,165046.0
2023-08-09 15:55:00,86.2,86.28,86.13,86.26,389452.0,81.6391,81.7148,81.5728,81.6959,389452.0
2023-08-10 09:30:00,86.62,86.9,86.46,86.89,94262.0,82.0368,82.302,81.8853,82.2926,94262.0
2023-08-10 09:35:00,86.88,87.01,86.87,86.87,99412.0,82.2831,82.4062,82.2736,82.2736,99412.0
2023-08-10 09:40:00,86.87,86.97,86.78,86.95,95108.0,82.2736,82.3683,82.1884,82.3494,95108.0
2023-08-10 09:45:00,86.96,87.13,86.93,87.01,90243.0,82.3588,82.5199,82.3304,82.4062,90243.0
2023-08-10 09:50:00,87.02,87.04,86.74,86.8,43174.0,82.4157,82.4346,82.1505,82.2073,43174.0
2023-08-10 09:55:00,86.82,86.94,86.81,86.9,54116.0,82.2263,82.3399,82.2168,82.302,54116.0
2023-08-10 10:00:00,86.92,86.96,86.82,86.89,41332.0,82.321,82.3588,82.2263,82.2926,41332.0
2023-08-10 10:05:00,86.89,86.99,86.78,86.95,50147.0,82.2926,82.3873,82.1884,82.3494,50147.0
2023-08-10 10:10:00,86.97,87.05,86.91,87.0,28283.0,82.3683,82.4441,82.3115,82.3967,28283.0
2023-08-10 10:15:00,87.0,87.05,86.94,87.0,20078.0,82.3967,82.4441,82.3399,82.3967,20078.0
2023-08-10 10:20:00,86.99,86.99,86.86,86.99,28997.0,82.3873,82.3873,82.2641,82.3873,28997.0
2023-08-10 10:25:00,87.0,87.01,86.91,86.98,27353.0,82.3967,82.4062,82.3115,82.3778,27353.0
2023-08-10 10:30:00,86.98,87.02,86.92,87.0,30231.0,82.3778,82.4157,82.321,82.3967,30231.0
2023-08-10 10:35:00,87.0,87.01,86.85,86.94,38724.0,82.3967,82.4062,82.2547,82.3399,38724.0
2023-08-10 10:40:00,86.92,86.97,86.82,86.83,40220.0,82.321,82.3683,82.2263,82.2357,40220.0
2023-08-10 10:45:00,86.84,86.84,86.7,86.72,52250.0,82.2452,82.2452,82.1126,82.1315,52250.0
2023-08-10 10:50:00,86.71,86.81,86.67,86.79,61803.0,82.1221,82.2168,82.0842,82.1978,61803.0
2023-08-10 10:55:00,86.79,86.83,86.77,86.81,24638.0,82.1978,82.2357,82.1789,82.2168,24638.0
2023-08-10 11:00:00,86.82,86.84,86.66,86.71,31087.0,82.2263,82.2452,82.0747,82.1221,31087.0
2023-08-10 11:05:00,86.7,86.8,86.66,86.75,29870.0,82.1126,82.2073,82.0747,82.16,29870.0
2023-08-10 11:10:00,86.75,86.79,86.69,86.69,19309.0,82.16,82.1978,82.1031,82.1031,19309.0
2023-08-10 11:15:00,86.68,86.73,86.61,86.73,18301.0,82.0937,82.141,82.0274,82.141,18301.0
2023-08-10 11:20:00,86.73,86.73,86.67,86.71,13956.0,82.141,82.141,82.0842,82.1221,13956.0
2023-08-10 11:25:00,86.73,86.85,86.73,86.83,31137.0,82.141,82.2547,82.141,82.2357,31137.0
2023-08-10 11:30:00,86.82,86.89,86.8,86.88,18046.0,82.2263,82.2926,82.2073,82.2831,18046.0
2023-08-10 11:35:00,86.88,86.9,86.84,86.86,18789.0,82.2831,82.302,82.2452,82.2641,18789.0
2023-08-10 11:40:00,86.85,86.86,86.76,86.78,24705.0,82.2547,82.2641,82.1694,82.1884,24705.0
2023-08-10 11:45:00,86.78,86.78,86.64,86.71,36378.0,82.1884,82.1884,82.0558,82.1221,36378.0
2023-08-10 11:50:00,86.71,86.72,86.53,86.58,51218.0,82.1221,82.1315,81.9516,81.999,51218.0
2023-08-10 11:55:00,86.58,86.63,86.55,86.63,34114.0,81.999,82.0463,81.9705,82.0463,34114.0
2023-08-10 12:00:00,86.62,86.62,86.48,86.52,38498.0,82.0368,82.0368,81.9042,81.9421,38498.0
2023-08-10 12:05:00,86.53,86.55,86.42,86.46,52114.0,81.9516,81.9705,81.8474,81.8853,52114.0
2023-08-10 12:10:00,86.46,86.47,86.39,86.4,23935.0,81.8853,81.8948,81.819,81.8285,23935.0
2023-08-10 12:15:00,86.39,86.45,86.33,86.42,35606.0,81.819,81.8758,81.7622,81.8474,35606.0
2023-08-10 12:20:00,86.42,86.44,86.35,86.35,22861.0,81.8474,81.8664,81.7811,81.7811,22861.0
2023-08-10 12:25:00,86.35,86.35,86.2,86.31,36694.0,81.7811,81.7811,81.6391,81.7432,36694.0
2023-08-10 12:30:00,86.31,86.32,86.25,86.26,19813.0,81.7432,81.7527,81.6864,81.6959,19813.0
2023-08-10 12:35:00,86.27,86.33,86.19,86.33,15687.0,81.7054,81.7622,81.6296,81.7622,15687.0
2023-08-10 12:40:00,86.34,86.34,86.26,86.32,19879.0,81.7717,81.7717,81.6959,81.7527,19879.0
2023-08-10 12:45:00,86.3,86.35,86.27,86.31,45493.0,81.7338,81.7811,81.7054,81.7432,45493.0
2023-08-10 12:50:00,86.31,86.31,86.19,86.2,21782.0,81.7432,81.7432,81.6296,81.6391,21782.0
2023-08-10 12:55:00,86.21,86.23,86.09,86.17,36266.0,81.6485,81.6675,81.5349,81.6106,36266.0
2023-08-10 13:00:00,86.17,86.23,86.06,86.12,45298.0,81.6106,81.6675,81.5065,81.5633,45298.0
2023-08-10 13:05:00,86.14,86.2,86.12,86.17,15036.0,81.5822,81.6391,81.5633,81.6106,15036.0
2023-08-10 13:10:00,86.18,86.25,86.13,86.23,25599.0,81.6201,81.6864,81.5728,81.6675,25599.0
2023-08-10 13:15:00,86.23,86.25,86.12,86.15,30336.0,81.6675,81.6864,81.5633,81.5917,30336.0
2023-08-10 13:20:00,86.16,86.16,86.08,86.09,36976.0,81.6012,81.6012,81.5254,81.5349,36976.0
2023-08-10 13:25:00,86.1,86.11,86.01,86.04,55705.0,81.5444,81.5538,81.4591,81.4875,55705.0
2023-08-10 13:30:00,86.04,86.04,85.95,86.01,24310.0,81.4875,81.4875,81.4023,81.4591,24310.0
2023-08-10 13:35:00,86.01,86.01,85.93,85.95,98432.0,81.4591,81.4591,81.3833,81.4023,98432.0
2023-08-10 13:40:00,85.95,85.99,85.9,85.96,69554.0,81.4023,81.4402,81.3549,81.4118,69554.0
2023-08-10 13:45:00,85.96,86.06,85.95,86.03,37769.0,81.4118,81.5065,81.4023,81.4781,37769.0
2023-08-10 13:50:00,86.03,86.07,86.0,86.0,31014.0,81.4781,81.5159,81.4496,81.4496,31014.0
2023-08-10 13:55:00,86.0,86.0,85.84,85.86,38783.0,81.4496,81.4496,81.2981,81.3171,38783.0
2023-08-10 14:00:00,85.87,85.92,85.83,85.88,52266.0,81.3265,81.3739,81.2886,81.336,52266.0
2023-08-10 14:05:00,85.9,86.08,85.9,86.03,20019.0,81.3549,81.5254,81.3549,81.4781,20019.0
2023-08-10 14:10:00,86.04,86.15,86.03,86.13,77912.0,81.4875,81.5917,81.4781,81.5728,77912.0
2023-08-10 14:15:00,86.13,86.18,86.05,86.05,29409.0,81.5728,81.6201,81.497,81.497,29409.0
2023-08-10 14:20:00,86.06,86.15,86.04,86.15,33297.0,81.5065,81.5917,81.4875,81.5917,33297.0
2023-08-10 14:25:00,86.15,86.16,86.06,86.07,15986.0,81.5917,81.6012,81.5065,81.5159,15986.0
2023-08-10 14:30:00,86.06,86.09,85.94,85.96,27929.0,81.5065,81.5349,81.3928,81.4118,27929.0
2023-08-10 14:35:00,85.96,86.02,85.91,85.99,30634.0,81.4118,81.4686,81.3644,81.4402,30634.0
2023-08-10 14:40:00,86.0,86.01,85.93,86.0,21102.0,81.4496,81.4591,81.3833,81.4496,21102.0
2023-08-10 14:45:00,85.99,86.11,85.97,86.03,39125.0,81.4402,81.5538,81.4212,81.4781,39125.0
2023-08-10 14:50:00,86.04,86.13,86.03,86.13,31781.0,81.4875,81.5728,81.4781,81.5728,31781.0
2023-08-10 14:55:00,86.14,86.16,86.11,86.12,29158.0,81.5822,81.6012,81.5538,81.5633,29158.0
2023-08-10 15:00:00,86.12,86.12,85.98,86.05,23379.0,81.5633,81.5633,81.4307,81.497,23379.0
2023-08-10 15:05:00,86.06,86.11,86.04,86.09,21379.0,81.5065,81.5538,81.4875,81.5349,21379.0
2023-08-10 15:10:00,86.11,86.18,86.1,86.16,72406.0,81.5538,81.6201,81.5444,81.6012,72406.0
2023-08-10 15:15:00,86.17,86.19,86.12,86.14,30153.0,81.6106,81.6296,81.5633,81.5822,30153.0
2023-08-10 15:20:00,86.14,86.17,86.06,86.06,41500.0,81.5822,81.6106,81.5065,81.5065,41500.0
2023-08-10 15:25:00,86.06,86.06,85.91,85.94,38030.0,81.5065,81.5065,81.3644,81.3928,38030.0
2023-08-10 15:30:00,85.94,85.94,85.82,85.86,36418.0,81.3928,81.3928,81.2792,81.3171,36418.0
2023-08-10 15:35:00,85.85,85.86,85.76,85.81,62916.0,81.3076,81.3171,81.2223,81.2697,62916.0
2023-08-10 15:40:00,85.81,85.81,85.7,85.72,110113.0,81.2697,81.2697,81.1655,81.1845,110113.0
2023-08-10 15:45:00,85.7,85.88,85.68,85.84,158356.0,81.1655,81.336,81.1466,81.2981,158356.0
2023-08-10 15:50:00,85.84,85.97,85.79,85.95,116743.0,81.2981,81.4212,81.2508,81.4023,116743.0
2023-08-10 15:55:00,85.95,86.0,85.91,85.92,225571.0,81.4023,81.4496,81.3644,81.3739,225571.0
2023-08-11 09:30:00,85.52,85.68,85.34,85.63,74636.0,80.995,81.1466,80.8246,81.0992,74636.0
2023-08-11 09:35:00,85.63,85.74,85.51,85.57,61498.0,81.0992,81.2034,80.9856,81.0424,61498.0
2023-08-11 09:40:00,85.58,85.65,85.42,85.63,56603.0,81.0519,81.1182,80.9003,81.0992,56603.0
2023-08-11 09:45:00,85.62,85.67,85.52,85.62,34097.0,81.0897,81.1371,80.995,81.0897,34097.0
2023-08-11 09:50:00,85.62,85.86,85.61,85.8,33448.0,81.0897,81.3171,81.0803,81.2602,33448.0
2023-08-11 09:55:00,85.81,85.87,85.74,85.79,18200.0,81.2697,81.3265,81.2034,81.2508,18200.0
2023-08-11 10:00:00,85.8,86.01,85.78,85.89,99096.0,81.2602,81.4591,81.2413,81.3455,99096.0
2023-08-11 10:05:00,85.9,86.0,85.89,85.96,26904.0,81.3549,81.4496,81.3455,81.4118,26904.0
2023-08-11 10:10:00,85.96,86.02,85.89,85.98,24718.0,81.4118,81.4686,81.3455,81.4307,24718.0
2023-08-11 10:15:00,85.97,86.05,85.94,85.98,38260.0,81.4212,81.497,81.3928,81.4307,38260.0
2023-08-11 10:20:00,85.98,86.12,85.98,86.1,80038.0,81.4307,81.5633,81.4307,81.5444,80038.0
2023-08-11 10:25:00,86.1,86.13,85.97,85.99,34624.0,81.5444,81.5728,81.4212,81.4402,34624.0
2023-08-11 10:30:00,86.0,86.02,85.9,85.94,36245.0,81.4496,81.4686,81.3549,81.3928,36245.0
2023-08-11 10:35:00,85.93,86.12,85.88,86.11,34099.0,81.3833,81.5633,81.336,81.5538,34099.0
2023-08-11 10:40:00,86.13,86.16,85.98,86.03,45207.0,81.5728,81.6012,81.4307,81.4781,45207.0
2023-08-11 10:45:00,86.04,86.08,85.98,86.0,39302.0,81.4875,81.5254,81.4307,81.4496,39302.0
2023-08-11 10:50:00,86.0,86.0,85.9,85.92,25880.0,81.4496,81.4496,81.3549,81.3739,25880.0
2023-08-11 10:55:00,85.92,86.03,85.82,85.87,24051.0,81.3739,81.4781,81.2792,81.3265,24051.0
2023-08-11 11:00:00,85.88,85.95,85.84,85.94,24901.0,81.336,81.4023,81.2981,81.3928,24901.0
2023-08-11 11:05:00,85.93,85.93,85.82,85.87,34533.0,81.3833,81.3833,81.2792,81.3265,34533.0
2023-08-11 11:10:00,85.88,85.9,85.85,85.87,14425.0,81.336,81.3549,81.3076,81.3265,14425.0
2023-08-11 11:15:00,85.87,85.88,85.82,85.87,32892.0,81.3265,81.336,81.2792,81.3265,32892.0
2023-08-11 11:20:00,85.86,85.93,85.83,85.89,26715.0,81.3171,81.3833,81.2886,81.3455,26715.0
2023-08-11 11:25:00,85.9,85.92,85.83,85.89,34040.0,81.3549,81.3739,81.2886,81.3455,34040.0
2023-08-11 11:30:00,85.88,85.92,85.8,85.84,25751.0,81.336,81.3739,81.2602,81.2981,25751.0
2023-08-11 11:35:00,85.84,85.88,85.75,85.75,76164.0,81.2981,81.336,81.2129,81.2129,76164.0
2023-08-11 11:40:00,85.75,85.8,85.71,85.8,81966.0,81.2129,81.2602,81.175,81.2602,81966.0
2023-08-11 11:45:00,85.81,85.87,85.77,85.85,30565.0,81.2697,81.3265,81.2318,81.3076,30565.0
2023-08-11 11:50:00,85.84,85.87,85.81,85.86,29146.0,81.2981,81.3265,81.2697,81.3171,29146.0
2023-08-11 11:55:00,85.86,85.96,85.81,85.95,44803.0,81.3171,81.4118,81.2697,81.4023,44803.0
2023-08-11 12:00:00,85.95,86.01,85.91,85.97,38265.0,81.4023,81.4591,81.3644,81.4212,38265.0
2023-08-11 12:05:00,85.98,86.06,85.95,86.01,22811.0,81.4307,81.5065,81.4023,81.4591,22811.0
2023-08-11 12:10:00,86.01,86.01,85.93,85.97,51473.0,81.4591,81.4591,81.3833,81.4212,51473.0
2023-08-11 12:15:00,85.98,86.05,85.96,85.97,29302.0,81.4307,81.497,81.4118,81.4212,29302.0
2023-08-11 12:20:00,85.98,85.99,85.89,85.9,16640.0,81.4307,81.4402,81.3455,81.3549,16640.0
2023-08-11 12:25:00,85.91,85.93,85.83,85.91,22461.0,81.3644,81.3833,81.2886,81.3644,22461.0
2023-08-11 12:30:00,85.91,85.92,85.84,85.89,16895.0,81.3644,81.3739,81.2981,81.3455,16895.0
2023-08-11 12:35:00,85.89,85.9,85.8,85.84,10419.0,81.3455,81.3549,81.2602,81.2981,10419.0
2023-08-11 12:40:00,85.83,85.85,85.77,85.8,12545.0,81.2886,81.3076,81.2318,81.2602,12545.0
2023-08-11 12:45:00,85.8,85.81,85.74,85.79,18298.0,81.2602,81.2697,81.2034,81.2508,18298.0
2023-08-11 12:50:00,85.78,85.83,85.77,85.79,23089.0,81.2413,81.2886,81.2318,81.2508,23089.0
2023-08-11 12:55:00,85.78,85.81,85.75,85.78,16808.0,81.2413,81.2697,81.2129,81.2413,16808.0
2023-08-11 13:00:00,85.77,85.84,85.76,85.81,27888.0,81.2318,81.2981,81.2223,81.2697,27888.0
2023-08-11 13:05:00,85.8,85.82,85.74,85.81,13500.0,81.2602,81.2792,81.2034,81.2697,13500.0
2023-08-11 13:10:00,85.82,85.83,85.78,85.78,9901.0,81.2792,81.2886,81.2413,81.2413,9901.0
2023-08-11 13:15:00,85.79,85.83,85.77,85.8,8006.0,81.2508,81.2886,81.2318,81.2602,8006.0
2023-08-11 13:20:00,85.81,85.86,85.8,85.81,8916.0,81.2697,81.3171,81.2602,81.2697,8916.0
2023-08-11 13:25:00,85.83,85.95,85.82,85.95,14545.0,81.2886,81.4023,81.2792,81.4023,14545.0
2023-08-11 13:30:00,85.96,86.01,85.96,86.0,31639.0,81.4118,81.4591,81.4118,81.4496,31639.0
2023-08-11 13:35:00,86.0,86.05,85.93,85.97,13735.0,81.4496,81.497,81.3833,81.4212,13735.0
2023-08-11 13:40:00,85.98,86.01,85.89,85.91,22355.0,81.4307,81.4591,81.3455,81.3644,22355.0
2023-08-11 13:45:00,85.91,85.91,85.85,85.87,14318.0,81.3644,81.3644,81.3076,81.3265,14318.0
2023-08-11 13:50:00,85.87,85.9,85.8,85.85,14739.0,81.3265,81.3549,81.2602,81.3076,14739.0
2023-08-11 13:55:00,85.85,85.91,85.81,85.91,17192.0,81.3076,81.3644,81.2697,81.3644,17192.0
2023-08-11 14:00:00,85.91,85.96,85.88,85.89,12215.0,81.3644,81.4118,81.336,81.3455,12215.0
2023-08-11 14:05:00,85.9,86.0,85.9,85.96,12677.0,81.3549,81.4496,81.3549,81.4118,12677.0
2023-08-11 14:10:00,85.96,85.96,85.92,85.92,23215.0,81.4118,81.4118,81.3739,81.3739,23215.0
2023-08-11 14:15:00,85.93,86.02,85.93,85.99,24762.0,81.3833,81.4686,81.3833,81.4402,24762.0
2023-08-11 14:20:00,85.99,86.07,85.96,86.06,19902.0,81.4402,81.5159,81.4118,81.5065,19902.0
2023-08-11 14:25:00,86.06,86.13,86.05,86.06,26832.0,81.5065,81.5728,81.497,81.5065,26832.0
2023-08-11 14:30:00,86.05,86.13,86.05,86.09,37357.0,81.497,81.5728,81.497,81.5349,37357.0
2023-08-11 14:35:00,86.09,86.1,86.03,86.05,38311.0,81.5349,81.5444,81.4781,81.497,38311.0
2023-08-11 14:40:00,86.06,86.09,86.04,86.07,20877.0,81.5065,81.5349,81.4875,81.5159,20877.0
2023-08-11 14:45:00,86.08,86.14,86.08,86.14,21438.0,81.5254,81.5822,81.5254,81.5822,21438.0
2023-08-11 14:50:00,86.14,86.16,86.1,86.12,28973.0,81.5822,81.6012,81.5444,81.5633,28973.0
2023-08-11 14:55:00,86.13,86.17,86.12,86.16,28969.0,81.5728,81.6106,81.5633,81.6012,28969.0
2023-08-11 15:00:00,86.15,86.15,86.08,86.14,15835.0,81.5917,81.5917,81.5254,81.5822,15835.0
2023-08-11 15:05:00,86.14,86.15,86.05,86.05,25263.0,81.5822,81.5917,81.497,81.497,25263.0
2023-08-11 15:10:00,86.05,86.08,86.01,86.06,29052.0,81.497,81.5254,81.4591,81.5065,29052.0
2023-08-11 15:15:00,86.06,86.12,86.03,86.12,26982.0,81.5065,81.5633,81.4781,81.5633,26982.0
2023-08-11 15:20:00,86.12,86.14,86.06,86.12,22948.0,81.5633,81.5822,81.5065,81.5633,22948.0
2023-08-11 15:25:00,86.12,86.17,86.08,86.09,20370.0,81.5633,81.6106,81.5254,81.5349,20370.0
2023-08-11 15:30:00,86.08,86.16,86.07,86.15,43399.0,81.5254,81.6012,81.5159,81.5917,43399.0
2023-08-11 15:35:00,86.15,86.18,86.05,86.07,34190.0,81.5917,81.6201,81.497,81.5159,34190.0
2023-08-11 15:40:00,86.08,86.08,85.99,86.05,51268.0,81.5254,81.5254,81.4402,81.497,51268.0
2023-08-11 15:45:00,86.05,86.08,85.98,86.06,42568.0,81.497,81.5254,81.4307,81.5065,42568.0
2023-08-11 15:50:00,86.05,86.13,86.01,86.07,106797.0,81.497,81.5728,81.4591,81.5159,106797.0
2023-08-11 15:55:00,86.07,86.09,85.99,86.09,268700.0,81.5159,81.5349,81.4402,81.5349,268700.0
2023-08-14 09:30:00,85.87,85.89,85.63,85.76,89861.0,81.3265,81.3455,81.0992,81.2223,89861.0
2023-08-14 09:35:00,85.73,85.93,85.73,85.82,48162.0,81.1939,81.3833,81.1939,81.2792,48162.0
2023-08-14 09:40:00,85.82,85.85,85.66,85.77,52558.0,81.2792,81.3076,81.1276,81.2318,52558.0
2023-08-14 09:45:00,85.78,85.8,85.56,85.61,80457.0,81.2413,81.2602,81.0329,81.0803,80457.0
2023-08-14 09:50:00,85.62,85.65,85.44,85.49,55589.0,81.0897,81.1182,80.9193,80.9666,55589.0
2023-08-14 09:55:00,85.47,85.57,85.44,85.55,39812.0,80.9477,81.0424,80.9193,81.0235,39812.0
2023-08-14 10:00:00,85.53,85.69,85.53,85.62,50641.0,81.0045,81.156,81.0045,81.0897,50641.0
2023-08-14 10:05:00,85.61,85.64,85.52,85.63,29945.0,81.0803,81.1087,80.995,81.0992,29945.0
2023-08-14 10:10:00,85.62,85.65,85.52,85.53,67639.0,81.0897,81.1182,80.995,81.0045,67639.0
2023-08-14 10:15:00,85.54,85.61,85.49,85.55,40121.0,81.014,81.0803,80.9666,81.0235,40121.0
2023-08-14 10:20:00,85.56,85.58,85.47,85.55,49721.0,81.0329,81.0519,80.9477,81.0235,49721.0
2023-08-14 10:25:00,85.55,85.57,85.49,85.54,18619.0,81.0235,81.0424,80.9666,81.014,18619.0
2023-08-14 10:30:00,85.55,85.64,85.52,85.61,19878.0,81.0235,81.1087,80.995,81.0803,19878.0
2023-08-14 10:35:00,85.6,85.62,85.51,85.56,32253.0,81.0708,81.0897,80.9856,81.0329,32253.0
2023-08-14 10:40:00,85.53,85.67,85.52,85.64,18199.0,81.0045,81.1371,80.995,81.1087,18199.0
2023-08-14 10:45:00,85.65,85.76,85.6,85.69,34412.0,81.1182,81.2223,81.0708,81.156,34412.0
2023-08-14 10:50:00,85.68,85.73,85.65,85.66,40449.0,81.1466,81.1939,81.1182,81.1276,40449.0
2023-08-14 10:55:00,85.66,85.66,85.55,85.63,79713.0,81.1276,81.1276,81.0235,81.0992,79713.0
2023-08-14 11:00:00,85.64,85.7,85.62,85.68,57350.0,81.1087,81.1655,81.0897,81.1466,57350.0
2023-08-14 11:05:00,85.67,85.76,85.65,85.72,56642.0,81.1371,81.2223,81.1182,81.1845,56642.0
2023-08-14 11:10:00,85.71,85.76,85.69,85.72,22477.0,81.175,81.2223,81.156,81.1845,22477.0
2023-08-14 11:15:00,85.7,85.76,85.68,85.72,31503.0,81.1655,81.2223,81.1466,81.1845,31503.0
2023-08-14 11:20:00,85.72,85.73,85.66,85.68,15822.0,81.1845,81.1939,81.1276,81.1466,15822.0
2023-08-14 11:25:00,85.68,85.68,85.54,85.55,27302.0,81.1466,81.1466,81.014,81.0235,27302.0
2023-08-14 11:30:00,85.56,85.58,85.5,85.53,28660.0,81.0329,81.0519,80.9761,81.0045,28660.0
2023-08-14 11:35:00,85.53,85.6,85.52,85.59,12610.0,81.0045,81.0708,80.995,81.0613,12610.0
2023-08-14 11:40:00,85.59,85.67,85.56,85.65,12849.0,81.0613,81.1371,81.0329,81.1182,12849.0
2023-08-14 11:45:00,85.65,85.69,85.62,85.65,17564.0,81.1182,81.156,81.0897,81.1182,17564.0
2023-08-14 11:50:00,85.65,85.69,85.6,85.61,29058.0,81.1182,81.156,81.0708,81.0803,29058.0
2023-08-14 11:55:00,85.61,85.64,85.57,85.61,18105.0,81.0803,81.1087,81.0424,81.0803,18105.0
2023-08-14 12:00:00,85.61,85.67,85.58,85.64,14482.0,81.0803,81.1371,81.0519,81.1087,14482.0
2023-08-14 12:05:00,85.64,85.67,85.6,85.62,35297.0,81.1087,81.1371,81.0708,81.0897,35297.0
2023-08-14 12:10:00,85.62,85.65,85.53,85.55,22894.0,81.0897,81.1182,81.0045,81.0235,22894.0
2023-08-14 12:15:00,85.56,85.6,85.46,85.57,23400.0,81.0329,81.0708,80.9382,81.0424,23400.0
2023-08-14 12:20:00,85.58,85.61,85.56,85.59,27127.0,81.0519,81.0803,81.0329,81.0613,27127.0
2023-08-14 12:25:00,85.59,85.65,85.59,85.63,15446.0,81.0613,81.1182,81.0613,81.0992,15446.0
2023-08-14 12:30:00,85.64,85.71,85.63,85.66,16294.0,81.1087,81.175,81.0992,81.1276,16294.0
2023-08-14 12:35:00,85.66,85.7,85.62,85.64,16653.0,81.1276,81.1655,81.0897,81.1087,16653.0
2023-08-14 12:40:00,85.64,85.68,85.62,85.67,28081.0,81.1087,81.1466,81.0897,81.1371,28081.0
2023-08-14 12:45:00,85.67,85.75,85.67,85.75,26779.0,81.1371,81.2129,81.1371,81.2129,26779.0
2023-08-14 12:50:00,85.75,85.8,85.72,85.73,27088.0,81.2129,81.2602,81.1845,81.1939,27088.0
2023-08-14 12:55:00,85.73,85.74,85.69,85.73,75324.0,81.1939,81.2034,81.156,81.1939,75324.0
2023-08-14 13:00:00,85.72,85.72,85.64,85.67,18392.0,81.1845,81.1845,81.1087,81.1371,18392.0
2023-08-14 13:05:00,85.66,85.72,85.64,85.7,29693.0,81.1276,81.1845,81.1087,81.1655,29693.0
2023-08-14 13:10:00,85.7,85.7,85.64,85.66,28559.0,81.1655,81.1655,81.1087,81.1276,28559.0
2023-08-14 13:15:00,85.67,85.75,85.66,85.7,22224.0,81.1371,81.2129,81.1276,81.1655,22224.0
2023-08-14 13:20:00,85.71,85.72,85.66,85.68,17388.0,81.175,81.1845,81.1276,81.1466,17388.0
2023-08-14 13:25:00,85.67,85.7,85.61,85.7,14342.0,81.1371,81.1655,81.0803,81.1655,14342.0
2023-08-14 13:30:00,85.7,85.73,85.63,85.63,21588.0,81.1655,81.1939,81.0992,81.0992,21588.0
2023-08-14 13:35:00,85.64,85.7,85.64,85.68,17939.0,81.1087,81.1655,81.1087,81.1466,17939.0
2023-08-14 13:40:00,85.68,85.71,85.63,85.67,19029.0,81.1466,81.175,81.0992,81.1371,19029.0
2023-08-14 13:45:00,85.67,85.68,85.56,85.58,8540.0,81.1371,81.1466,81.0329,81.0519,8540.0
2023-08-14 13:50:00,85.58,85.6,85.56,85.56,10868.0,81.0519,81.0708,81.0329,81.0329,10868.0
2023-08-14 13:55:00,85.57,85.58,85.51,85.58,11753.0,81.0424,81.0519,80.9856,81.0519,11753.0
2023-08-14 14:00:00,85.58,85.58,85.53,85.58,27266.0,81.0519,81.0519,81.0045,81.0519,27266.0
2023-08-14 14:05:00,85.58,85.58,85.47,85.49,13705.0,81.0519,81.0519,80.9477,80.9666,13705.0
2023-08-14 14:10:00,85.48,85.51,85.45,85.48,15773.0,80.9572,80.9856,80.9287,80.9572,15773.0
2023-08-14 14:15:00,85.47,85.47,85.35,85.39,22388.0,80.9477,80.9477,80.834,80.8719,22388.0
2023-08-14 14:20:00,85.39,85.43,85.31,85.32,30543.0,80.8719,80.9098,80.7962,80.8056,30543.0
2023-08-14 14:25:00,85.33,85.4,85.33,85.4,13308.0,80.8151,80.8814,80.8151,80.8814,13308.0
2023-08-14 14:30:00,85.4,85.42,85.33,85.36,54538.0,80.8814,80.9003,80.8151,80.8435,54538.0
2023-08-14 14:35:00,85.36,85.4,85.34,85.35,23886.0,80.8435,80.8814,80.8246,80.834,23886.0
2023-08-14 14:40:00,85.34,85.37,85.26,85.27,86641.0,80.8246,80.853,80.7488,80.7583,86641.0
2023-08-14 14:45:00,85.26,85.37,85.23,85.36,92570.0,80.7488,80.853,80.7204,80.8435,92570.0
2023-08-14 14:50:00,85.36,85.39,85.34,85.36,93726.0,80.8435,80.8719,80.8246,80.8435,93726.0
2023-08-14 14:55:00,85.35,85.36,85.31,85.36,56532.0,80.834,80.8435,80.7962,80.8435,56532.0
2023-08-14 15:00:00,85.38,85.4,85.36,85.39,19597.0,80.8624,80.8814,80.8435,80.8719,19597.0
2023-08-14 15:05:00,85.39,85.41,85.34,85.37,31667.0,80.8719,80.8909,80.8246,80.853,31667.0
2023-08-14 15:10:00,85.37,85.41,85.34,85.41,14586.0,80.853,80.8909,80.8246,80.8909,14586.0
2023-08-14 15:15:00,85.41,85.44,85.38,85.41,35143.0,80.8909,80.9193,80.8624,80.8909,35143.0
2023-08-14 15:20:00,85.42,85.49,85.41,85.45,20930.0,80.9003,80.9666,80.8909,80.9287,20930.0
2023-08-14 15:25:00,85.44,85.46,85.38,85.44,30133.0,80.9193,80.9382,80.8624,80.9193,30133.0
2023-08-14 15:30:00,85.44,85.48,85.41,85.48,24776.0,80.9193,80.9572,80.8909,80.9572,24776.0
2023-08-14 15:35:00,85.48,85.55,85.47,85.53,29878.0,80.9572,81.0235,80.9477,81.0045,29878.0
2023-08-14 15:40:00,85.53,85.57,85.49,85.54,85764.0,81.0045,81.0424,80.9666,81.014,85764.0
2023-08-14 15:45:00,85.55,85.58,85.48,85.51,96739.0,81.0235,81.0519,80.9572,80.9856,96739.0
2023-08-14 15:50:00,85.51,85.51,85.44,85.48,133387.0,80.9856,80.9856,80.9193,80.9572,133387.0
2023-08-14 15:55:00,85.48,85.55,85.47,85.53,290934.0,80.9572,81.0235,80.9477,81.0045,290934.0
2023-08-15 09:30:00,84.84,84.88,84.69,84.75,89498.0,80.351,80.3889,80.209,80.2658,89498.0
2023-08-15 09:35:00,84.72,84.75,84.52,84.57,76319.0,80.2374,80.2658,80.048,80.0953,76319.0
2023-08-15 09:40:00,84.58,84.76,84.52,84.68,66718.0,80.1048,80.2753,80.048,80.1995,66718.0
2023-08-15 09:45:00,84.68,84.82,84.63,84.65,71903.0,80.1995,80.3321,80.1521,80.1711,71903.0
2023-08-15 09:50:00,84.66,84.76,84.63,84.74,64453.0,80.1805,80.2753,80.1521,80.2563,64453.0
2023-08-15 09:55:00,84.73,84.79,84.72,84.76,56472.0,80.2468,80.3037,80.2374,80.2753,56472.0
2023-08-15 10:00:00,84.76,84.79,84.7,84.76,80131.0,80.2753,80.3037,80.2184,80.2753,80131.0
2023-08-15 10:05:00,84.76,84.8,84.71,84.77,50361.0,80.2753,80.3131,80.2279,80.2847,50361.0
2023-08-15 10:10:00,84.77,84.79,84.67,84.68,30137.0,80.2847,80.3037,80.19,80.1995,30137.0
2023-08-15 10:15:00,84.69,84.81,84.68,84.81,18619.0,80.209,80.3226,80.1995,80.3226,18619.0
2023-08-15 10:20:00,84.82,84.84,84.73,84.73,18469.0,80.3321,80.351,80.2468,80.2468,18469.0
2023-08-15 10:25:00,84.73,84.81,84.69,84.73,43139.0,80.2468,80.3226,80.209,80.2468,43139.0
2023-08-15 10:30:00,84.72,84.76,84.68,84.73,43960.0,80.2374,80.2753,80.1995,80.2468,43960.0
2023-08-15 10:35:00,84.73,84.76,84.67,84.74,29920.0,80.2468,80.2753,80.19,80.2563,29920.0
2023-08-15 10:40:00,84.73,84.77,84.69,84.73,35675.0,80.2468,80.2847,80.209,80.2468,35675.0
2023-08-15 10:45:00,84.72,84.82,84.71,84.81,69702.0,80.2374,80.3321,80.2279,80.3226,69702.0
2023-08-15 10:50:00,84.82,84.86,84.78,84.81,68898.0,80.3321,80.37,80.2942,80.3226,68898.0
2023-08-15 10:55:00,84.81,84.85,84.76,84.8,39093.0,80.3226,80.3605,80.2753,80.3131,39093.0
2023-08-15 11:00:00,84.79,84.91,84.79,84.91,57917.0,80.3037,80.4173,80.3037,80.4173,57917.0
2023-08-15 11:05:00,84.91,85.06,84.88,85.06,38269.0,80.4173,80.5594,80.3889,80.5594,38269.0
2023-08-15 11:10:00,85.07,85.09,85.0,85.06,103951.0,80.5689,80.5878,80.5026,80.5594,103951.0
2023-08-15 11:15:00,85.05,85.06,84.97,85.02,44247.0,80.5499,80.5594,80.4741,80.5215,44247.0
2023-08-15 11:20:00,85.01,85.02,84.95,84.96,22148.0,80.512,80.5215,80.4552,80.4647,22148.0
2023-08-15 11:25:00,84.97,85.05,84.96,84.99,30862.0,80.4741,80.5499,80.4647,80.4931,30862.0
2023-08-15 11:30:00,84.98,85.05,84.96,85.05,29465.0,80.4836,80.5499,80.4647,80.5499,29465.0
2023-08-15 11:35:00,85.05,85.13,85.03,85.08,63931.0,80.5499,80.6257,80.531,80.5783,63931.0
2023-08-15 11:40:00,85.09,85.13,85.07,85.11,37973.0,80.5878,80.6257,80.5689,80.6067,37973.0
2023-08-15 11:45:00,85.1,85.14,85.08,85.13,27051.0,80.5973,80.6351,80.5783,80.6257,27051.0
2023-08-15 11:50:00,85.13,85.15,85.07,85.08,44443.0,80.6257,80.6446,80.5689,80.5783,44443.0
2023-08-15 11:55:00,85.07,85.12,85.04,85.07,26018.0,80.5689,80.6162,80.5404,80.5689,26018.0
2023-08-15 12:00:00,85.07,85.12,85.01,85.01,41107.0,80.5689,80.6162,80.512,80.512,41107.0
2023-08-15 12:05:00,85.01,85.04,84.91,84.96,56195.0,80.512,80.5404,80.4173,80.4647,56195.0
2023-08-15 12:10:00,84.94,84.94,84.84,84.88,18864.0,80.4457,80.4457,80.351,80.3889,18864.0
2023-08-15 12:15:00,84.87,84.94,84.84,84.94,21203.0,80.3794,80.4457,80.351,80.4457,21203.0
2023-08-15 12:20:00,84.93,84.95,84.88,84.89,8963.0,80.4363,80.4552,80.3889,80.3984,8963.0
2023-08-15 12:25:00,84.88,84.88,84.83,84.88,14026.0,80.3889,80.3889,80.3415,80.3889,14026.0
2023-08-15 12:30:00,84.89,84.89,84.77,84.8,28644.0,80.3984,80.3984,80.2847,80.3131,28644.0
2023-08-15 12:35:00,84.8,84.83,84.79,84.79,9449.0,80.3131,80.3415,80.3037,80.3037,9449.0
2023-08-15 12:40:00,84.79,84.81,84.73,84.75,9225.0,80.3037,80.3226,80.2468,80.2658,9225.0
2023-08-15 12:45:00,84.75,84.75,84.67,84.72,29500.0,80.2658,80.2658,80.19,80.2374,29500.0
2023-08-15 12:50:00,84.7,84.72,84.67,84.72,17773.0,80.2184,80.2374,80.19,80.2374,17773.0
2023-08-15 12:55:00,84.72,84.76,84.7,84.73,22462.0,80.2374,80.2753,80.2184,80.2468,22462.0
2023-08-15 13:00:00,84.73,84.75,84.68,84.69,19650.0,80.2468,80.2658,80.1995,80.209,19650.0
2023-08-15 13:05:00,84.69,84.7,84.64,84.68,11866.0,80.209,80.2184,80.1616,80.1995,11866.0
2023-08-15 13:10:00,84.69,84.75,84.68,84.69,22444.0,80.209,80.2658,80.1995,80.209,22444.0
2023-08-15 13:15:00,84.69,84.75,84.65,84.7,26380.0,80.209,80.2658,80.1711,80.2184,26380.0
2023-08-15 13:20:00,84.7,84.71,84.64,84.69,15046.0,80.2184,80.2279,80.1616,80.209,15046.0
2023-08-15 13:25:00,84.69,84.69,84.63,84.67,13133.0,80.209,80.209,80.1521,80.19,13133.0
2023-08-15 13:30:00,84.67,84.67,84.57,84.6,16758.0,80.19,80.19,80.0953,80.1237,16758.0
2023-08-15 13:35:00,84.61,84.65,84.6,84.63,16512.0,80.1332,80.1711,80.1237,80.1521,16512.0
2023-08-15 13:40:00,84.64,84.64,84.57,84.59,18292.0,80.1616,80.1616,80.0953,80.1142,18292.0
2023-08-15 13:45:00,84.58,84.65,84.56,84.57,14914.0,80.1048,80.1711,80.0858,80.0953,14914.0
2023-08-15 13:50:00,84.57,84.61,84.52,84.52,25363.0,80.0953,80.1332,80.048,80.048,25363.0
2023-08-15 13:55:00,84.51,84.51,84.46,84.49,29293.0,80.0385,80.0385,79.9911,80.0195,29293.0
2023-08-15 14:00:00,84.49,84.51,84.44,84.45,24199.0,80.0195,80.0385,79.9722,79.9817,24199.0
2023-08-15 14:05:00,84.44,84.47,84.4,84.45,19131.0,79.9722,80.0006,79.9343,79.9817,19131.0
2023-08-15 14:10:00,84.45,84.46,84.4,84.41,17918.0,79.9817,79.9911,79.9343,79.9438,17918.0
2023-08-15 14:15:00,84.41,84.42,84.38,84.42,6589.0,79.9438,79.9532,79.9154,79.9532,6589.0
2023-08-15 14:20:00,84.42,84.46,84.4,84.42,23286.0,79.9532,79.9911,79.9343,79.9532,23286.0
2023-08-15 14:25:00,84.4,84.46,84.38,84.41,28998.0,79.9343,79.9911,79.9154,79.9438,28998.0
2023-08-15 14:30:00,84.41,84.49,84.41,84.49,35344.0,79.9438,80.0195,79.9438,80.0195,35344.0
2023-08-15 14:35:00,84.49,84.51,84.46,84.5,31079.0,80.0195,80.0385,79.9911,80.029,31079.0
2023-08-15 14:40:00,84.5,84.59,84.5,84.58,40372.0,80.029,80.1142,80.029,80.1048,40372.0
2023-08-15 14:45:00,84.58,84.61,84.56,84.57,21369.0,80.1048,80.1332,80.0858,80.0953,21369.0
2023-08-15 14:50:00,84.57,84.62,84.55,84.62,22861.0,80.0953,80.1427,80.0764,80.1427,22861.0
2023-08-15 14:55:00,84.62,84.63,84.56,84.62,24583.0,80.1427,80.1521,80.0858,80.1427,24583.0
2023-08-15 15:00:00,84.63,84.63,84.57,84.58,22634.0,80.1521,80.1521,80.0953,80.1048,22634.0
2023-08-15 15:05:00,84.58,84.65,84.57,84.64,16597.0,80.1048,80.1711,80.0953,80.1616,16597.0
2023-08-15 15:10:00,84.64,84.67,84.59,84.66,27732.0,80.1616,80.19,80.1142,80.1805,27732.0
2023-08-15 15:15:00,84.65,84.72,84.62,84.72,29785.0,80.1711,80.2374,80.1427,80.2374,29785.0
2023-08-15 15:20:00,84.72,84.73,84.61,84.62,29398.0,80.2374,80.2468,80.1332,80.1427,29398.0
2023-08-15 15:25:00,84.61,84.62,84.47,84.49,78412.0,80.1332,80.1427,80.0006,80.0195,78412.0
2023-08-15 15:30:00,84.48,84.54,84.4,84.51,106545.0,80.0101,80.0669,79.9343,80.0385,106545.0
2023-08-15 15:35:00,84.51,84.52,84.4,84.41,36119.0,80.0385,80.048,79.9343,79.9438,36119.0
2023-08-15 15:40:00,84.41,84.44,84.38,84.4,135856.0,79.9438,79.9722,79.9154,79.9343,135856.0
2023-08-15 15:45:00,84.4,84.54,84.4,84.54,153623.0,79.9343,80.0669,79.9343,80.0669,153623.0
2023-08-15 15:50:00,84.54,84.57,84.47,84.56,174471.0,80.0669,80.0953,80.0006,80.0858,174471.0
2023-08-15 15:55:00,84.55,84.65,84.5,84.52,419194.0,80.0764,80.1711,80.029,80.048,419194.0
2023-08-16 09:30:00,84.57,84.6,84.43,84.6,93439.0,80.0953,80.1237,79.9627,80.1237,93439.0
2023-08-16 09:35:00,84.59,84.69,84.56,84.57,52079.0,80.1142,80.209,80.0858,80.0953,52079.0
2023-08-16 09:40:00,84.58,84.6,84.42,84.51,83041.0,80.1048,80.1237,79.9532,80.0385,83041.0
2023-08-16 09:45:00,84.51,84.57,84.48,84.57,77253.0,80.0385,80.0953,80.0101,80.0953,77253.0
2023-08-16 09:50:00,84.57,84.6,84.51,84.53,54115.0,80.0953,80.1237,80.0385,80.0574,54115.0
2023-08-16 09:55:00,84.52,84.59,84.44,84.54,158932.0,80.048,80.1142,79.9722,80.0669,158932.0
2023-08-16 10:00:00,84.55,84.58,84.33,84.37,170511.0,80.0764,80.1048,79.868,79.9059,170511.0
2023-08-16 10:05:00,84.38,84.43,84.36,84.39,26951.0,79.9154,79.9627,79.8964,79.9248,26951.0
2023-08-16 10:10:00,84.39,84.44,84.29,84.3,46116.0,79.9248,79.9722,79.8301,79.8396,46116.0
2023-08-16 10:15:00,84.3,84.32,84.21,84.23,32885.0,79.8396,79.8585,79.7544,79.7733,32885.0
2023-08-16 10:20:00,84.23,84.27,84.17,84.24,26548.0,79.7733,79.8112,79.7165,79.7828,26548.0
2023-08-16 10:25:00,84.26,84.29,84.22,84.22,25748.0,79.8017,79.8301,79.7638,79.7638,25748.0
2023-08-16 10:30:00,84.22,84.27,84.19,84.23,42317.0,79.7638,79.8112,79.7354,79.7733,42317.0
2023-08-16 10:35:00,84.24,84.29,84.2,84.28,26039.0,79.7828,79.8301,79.7449,79.8207,26039.0
2023-08-16 10:40:00,84.29,84.32,84.23,84.31,34677.0,79.8301,79.8585,79.7733,79.8491,34677.0
2023-08-16 10:45:00,84.3,84.36,84.27,84.31,21865.0,79.8396,79.8964,79.8112,79.8491,21865.0
2023-08-16 10:50:00,84.31,84.38,84.28,84.33,46320.0,79.8491,79.9154,79.8207,79.868,46320.0
2023-08-16 10:55:00,84.34,84.43,84.32,84.4,33519.0,79.8775,79.9627,79.8585,79.9343,33519.0
2023-08-16 11:00:00,84.41,84.45,84.39,84.45,120913.0,79.9438,79.9817,79.9248,79.9817,120913.0
2023-08-16 11:05:00,84.46,84.46,84.38,84.41,44259.0,79.9911,79.9911,79.9154,79.9438,44259.0
2023-08-16 11:10:00,84.41,84.48,84.37,84.42,50554.0,79.9438,80.0101,79.9059,79.9532,50554.0
2023-08-16 11:15:00,84.42,84.48,84.41,84.46,25078.0,79.9532,80.0101,79.9438,79.9911,25078.0
2023-08-16 11:20:00,84.47,84.48,84.36,84.44,25615.0,80.0006,80.0101,79.8964,79.9722,25615.0
2023-08-16 11:25:00,84.44,84.46,84.41,84.44,16077.0,79.9722,79.9911,79.9438,79.9722,16077.0
2023-08-16 11:30:00,84.44,84.53,84.42,84.5,23342.0,79.9722,80.0574,79.9532,80.029,23342.0
2023-08-16 11:35:00,84.51,84.53,84.42,84.48,22646.0,80.0385,80.0574,79.9532,80.0101,22646.0
2023-08-16 11:40:00,84.49,84.5,84.43,84.45,46464.0,80.0195,80.029,79.9627,79.9817,46464.0
2023-08-16 11:45:00,84.45,84.49,84.4,84.43,17345.0,79.9817,80.0195,79.9343,79.9627,17345.0
2023-08-16 11:50:00,84.42,84.43,84.39,84.41,34900.0,79.9532,79.9627,79.9248,79.9438,34900.0
2023-08-16 11:55:00,84.41,84.41,84.33,84.4,22681.0,79.9438,79.9438,79.868,79.9343,22681.0
2023-08-16 12:00:00,84.39,84.46,84.39,84.42,13125.0,79.9248,79.9911,79.9248,79.9532,13125.0
2023-08-16 12:05:00,84.41,84.43,84.39,84.42,15016.0,79.9438,79.9627,79.9248,79.9532,15016.0
2023-08-16 12:10:00,84.42,84.43,84.35,84.35,23130.0,79.9532,79.9627,79.8869,79.8869,23130.0
2023-08-16 12:15:00,84.36,84.37,84.32,84.34,27237.0,79.8964,79.9059,79.8585,79.8775,27237.0
2023-08-16 12:20:00,84.33,84.34,84.29,84.33,20246.0,79.868,79.8775,79.8301,79.868,20246.0
2023-08-16 12:25:00,84.33,84.35,84.27,84.32,24432.0,79.868,79.8869,79.8112,79.8585,24432.0
2023-08-16 12:30:00,84.31,84.32,84.28,84.29,31676.0,79.8491,79.8585,79.8207,79.8301,31676.0
2023-08-16 12:35:00,84.28,84.3,84.25,84.3,25638.0,79.8207,79.8396,79.7922,79.8396,25638.0
2023-08-16 12:40:00,84.29,84.35,84.29,84.31,16603.0,79.8301,79.8869,79.8301,79.8491,16603.0
2023-08-16 12:45:00,84.31,84.31,84.22,84.22,26200.0,79.8491,79.8491,79.7638,79.7638,26200.0
2023-08-16 12:50:00,84.22,84.26,84.2,84.21,13220.0,79.7638,79.8017,79.7449,79.7544,13220.0
2023-08-16 12:55:00,84.21,84.24,84.17,84.21,20226.0,79.7544,79.7828,79.7165,79.7544,20226.0
2023-08-16 13:00:00,84.21,84.22,84.16,84.16,21847.0,79.7544,79.7638,79.707,79.707,21847.0
2023-08-16 13:05:00,84.16,84.17,84.05,84.06,44145.0,79.707,79.7165,79.6028,79.6123,44145.0
2023-08-16 13:10:00,84.06,84.06,83.96,84.01,30204.0,79.6123,79.6123,79.5176,79.5649,30204.0
2023-08-16 13:15:00,84.0,84.05,83.97,84.0,23669.0,79.5555,79.6028,79.5271,79.5555,23669.0
2023-08-16 13:20:00,84.01,84.09,83.99,84.01,16729.0,79.5649,79.6407,79.546,79.5649,16729.0
2023-08-16 13:25:00,84.0,84.05,83.96,84.03,12233.0,79.5555,79.6028,79.5176,79.5839,12233.0
2023-08-16 13:30:00,84.03,84.05,83.98,83.99,20361.0,79.5839,79.6028,79.5365,79.546,20361.0
2023-08-16 13:35:00,83.99,84.09,83.99,84.08,20087.0,79.546,79.6407,79.546,79.6312,20087.0
2023-08-16 13:40:00,84.08,84.13,84.08,84.11,38863.0,79.6312,79.6786,79.6312,79.6596,38863.0
2023-08-16 13:45:00,84.11,84.19,84.09,84.14,40158.0,79.6596,79.7354,79.6407,79.6881,40158.0
2023-08-16 13:50:00,84.14,84.17,84.11,84.12,26411.0,79.6881,79.7165,79.6596,79.6691,26411.0
2023-08-16 13:55:00,84.12,84.17,84.12,84.15,25148.0,79.6691,79.7165,79.6691,79.6975,25148.0
2023-08-16 14:00:00,84.14,84.14,83.98,84.02,56997.0,79.6881,79.6881,79.5365,79.5744,56997.0
2023-08-16 14:05:00,84.02,84.06,84.0,84.04,54301.0,79.5744,79.6123,79.5555,79.5933,54301.0
2023-08-16 14:10:00,84.03,84.03,83.9,83.93,77084.0,79.5839,79.5839,79.4608,79.4892,77084.0
2023-08-16 14:15:00,83.92,84.05,83.92,84.05,67883.0,79.4797,79.6028,79.4797,79.6028,67883.0
2023-08-16 14:20:00,84.05,84.12,84.03,84.05,59560.0,79.6028,79.6691,79.5839,79.6028,59560.0
2023-08-16 14:25:00,84.06,84.11,83.99,84.05,55447.0,79.6123,79.6596,79.546,79.6028,55447.0
2023-08-16 14:30:00,84.06,84.14,84.06,84.12,45431.0,79.6123,79.6881,79.6123,79.6691,45431.0
2023-08-16 14:35:00,84.12,84.14,84.04,84.06,30213.0,79.6691,79.6881,79.5933,79.6123,30213.0
2023-08-16 14:40:00,84.06,84.09,83.96,84.02,27474.0,79.6123,79.6407,79.5176,79.5744,27474.0
2023-08-16 14:45:00,84.01,84.04,83.87,83.87,46877.0,79.5649,79.5933,79.4323,79.4323,46877.0
2023-08-16 14:50:00,83.86,83.87,83.79,83.87,40762.0,79.4229,79.4323,79.3566,79.4323,40762.0
2023-08-16 14:55:00,83.87,83.89,83.84,83.87,31260.0,79.4323,79.4513,79.4039,79.4323,31260.0
2023-08-16 15:00:00,83.86,83.89,83.81,83.87,40400.0,79.4229,79.4513,79.3755,79.4323,40400.0
2023-08-16 15:05:00,83.86,83.86,83.71,83.74,38097.0,79.4229,79.4229,79.2808,79.3092,38097.0
2023-08-16 15:10:00,83.73,83.77,83.59,83.62,81020.0,79.2998,79.3376,79.1672,79.1956,81020.0
2023-08-16 15:15:00,83.62,83.62,83.52,83.56,54045.0,79.1956,79.1956,79.1009,79.1387,54045.0
2023-08-16 15:20:00,83.56,83.64,83.51,83.53,78435.0,79.1387,79.2145,79.0914,79.1103,78435.0
2023-08-16 15:25:00,83.53,83.57,83.5,83.56,53938.0,79.1103,79.1482,79.0819,79.1387,53938.0
2023-08-16 15:30:00,83.56,83.67,83.49,83.61,114610.0,79.1387,79.2429,79.0725,79.1861,114610.0
2023-08-16 15:35:00,83.61,83.65,83.54,83.58,70848.0,79.1861,79.224,79.1198,79.1577,70848.0
2023-08-16 15:40:00,83.57,83.66,83.52,83.63,189078.0,79.1482,79.2335,79.1009,79.205,189078.0
2023-08-16 15:45:00,83.62,83.71,83.59,83.65,166197.0,79.1956,79.2808,79.1672,79.224,166197.0
2023-08-16 15:50:00,83.65,83.66,83.56,83.57,216812.0,79.224,79.2335,79.1387,79.1482,216812.0
2023-08-16 15:55:00,83.58,83.63,83.52,83.53,603463.0,79.1577,79.205,79.1009,79.1103,603463.0
2023-08-17 09:30:00,83.71,83.85,83.58,83.77,121123.0,79.2808,79.4134,79.1577,79.3376,121123.0
2023-08-17 09:35:00,83.77,83.82,83.65,83.78,64785.0,79.3376,79.385,79.224,79.3471,64785.0
2023-08-17 09:40:00,83.77,83.79,83.63,83.74,95865.0,79.3376,79.3566,79.205,79.3092,95865.0
2023-08-17 09:45:00,83.74,83.74,83.57,83.66,80371.0,79.3092,79.3092,79.1482,79.2335,80371.0
2023-08-17 09:50:00,83.64,83.79,83.64,83.75,64533.0,79.2145,79.3566,79.2145,79.3187,64533.0
2023-08-17 09:55:00,83.74,83.84,83.66,83.73,151725.0,79.3092,79.4039,79.2335,79.2998,151725.0
2023-08-17 10:00:00,83.72,83.87,83.68,83.84,143033.0,79.2903,79.4323,79.2524,79.4039,143033.0
2023-08-17 10:05:00,83.84,84.05,83.82,84.04,107699.0,79.4039,79.6028,79.385,79.5933,107699.0
2023-08-17 10:10:00,84.04,84.07,83.91,83.98,57163.0,79.5933,79.6218,79.4702,79.5365,57163.0
2023-08-17 10:15:00,83.98,84.11,83.98,84.06,57621.0,79.5365,79.6596,79.5365,79.6123,57621.0
2023-08-17 10:20:00,84.06,84.13,83.99,84.01,46825.0,79.6123,79.6786,79.546,79.5649,46825.0
2023-08-17 10:25:00,84.01,84.09,83.99,84.02,42241.0,79.5649,79.6407,79.546,79.5744,42241.0
2023-08-17 10:30:00,84.03,84.08,84.02,84.05,58489.0,79.5839,79.6312,79.5744,79.6028,58489.0
2023-08-17 10:35:00,84.05,84.06,83.97,83.99,43561.0,79.6028,79.6123,79.5271,79.546,43561.0
2023-08-17 10:40:00,83.98,84.09,83.97,84.03,57692.0,79.5365,79.6407,79.5271,79.5839,57692.0
2023-08-17 10:45:00,84.03,84.12,84.02,84.12,48559.0,79.5839,79.6691,79.5744,79.6691,48559.0
2023-08-17 10:50:00,84.11,84.12,84.04,84.05,46281.0,79.6596,79.6691,79.5933,79.6028,46281.0
2023-08-17 10:55:00,84.04,84.09,83.98,84.05,38691.0,79.5933,79.6407,79.5365,79.6028,38691.0
2023-08-17 11:00:00,84.06,84.18,84.06,84.11,56899.0,79.6123,79.7259,79.6123,79.6596,56899.0
2023-08-17 11:05:00,84.11,84.18,84.1,84.15,25526.0,79.6596,79.7259,79.6502,79.6975,25526.0
2023-08-17 11:10:00,84.15,84.16,84.02,84.02,115219.0,79.6975,79.707,79.5744,79.5744,115219.0
2023-08-17 11:15:00,84.02,84.04,83.97,84.03,61188.0,79.5744,79.5933,79.5271,79.5839,61188.0
2023-08-17 11:20:00,84.04,84.04,83.94,83.95,65346.0,79.5933,79.5933,79.4986,79.5081,65346.0
2023-08-17 11:25:00,83.95,83.97,83.89,83.96,41709.0,79.5081,79.5271,79.4513,79.5176,41709.0
2023-08-17 11:30:00,83.96,84.0,83.91,83.93,46284.0,79.5176,79.5555,79.4702,79.4892,46284.0
2023-08-17 11:35:00,83.92,83.92,83.83,83.86,53841.0,79.4797,79.4797,79.3945,79.4229,53841.0
2023-08-17 11:40:00,83.86,83.9,83.83,83.83,23185.0,79.4229,79.4608,79.3945,79.3945,23185.0
2023-08-17 11:45:00,83.83,83.84,83.76,83.79,46135.0,79.3945,79.4039,79.3282,79.3566,46135.0
2023-08-17 11:50:00,83.79,83.86,83.76,83.77,49629.0,79.3566,79.4229,79.3282,79.3376,49629.0
2023-08-17 11:55:00,83.76,83.83,83.75,83.77,33799.0,79.3282,79.3945,79.3187,79.3376,33799.0
2023-08-17 12:00:00,83.76,83.77,83.66,83.67,35150.0,79.3282,79.3376,79.2335,79.2429,35150.0
2023-08-17 12:05:00,83.67,83.7,83.63,83.66,26712.0,79.2429,79.2713,79.205,79.2335,26712.0
2023-08-17 12:10:00,83.66,83.7,83.63,83.64,44083.0,79.2335,79.2713,79.205,79.2145,44083.0
2023-08-17 12:15:00,83.65,83.71,83.61,83.69,35940.0,79.224,79.2808,79.1861,79.2619,35940.0
2023-08-17 12:20:00,83.69,83.81,83.68,83.81,20921.0,79.2619,79.3755,79.2524,79.3755,20921.0
2023-08-17 12:25:00,83.82,83.86,83.81,83.82,19802.0,79.385,79.4229,79.3755,79.385,19802.0
2023-08-17 12:30:00,83.83,83.84,83.75,83.76,30763.0,79.3945,79.4039,79.3187,79.3282,30763.0
2023-08-17 12:35:00,83.76,83.78,83.68,83.7,30980.0,79.3282,79.3471,79.2524,79.2713,30980.0
2023-08-17 12:40:00,83.7,83.77,83.69,83.74,30262.0,79.2713,79.3376,79.2619,79.3092,30262.0
2023-08-17 12:45:00,83.74,83.74,83.67,83.73,30237.0,79.3092,79.3092,79.2429,79.2998,30237.0
2023-08-17 12:50:00,83.73,83.79,83.72,83.73,23294.0,79.2998,79.3566,79.2903,79.2998,23294.0
2023-08-17 12:55:00,83.72,83.79,83.71,83.78,23916.0,79.2903,79.3566,79.2808,79.3471,23916.0
2023-08-17 13:00:00,83.8,83.81,83.74,83.77,47548.0,79.366,79.3755,79.3092,79.3376,47548.0
2023-08-17 13:05:00,83.77,83.77,83.73,83.73,22081.0,79.3376,79.3376,79.2998,79.2998,22081.0
2023-08-17 13:10:00,83.72,83.75,83.71,83.73,28364.0,79.2903,79.3187,79.2808,79.2998,28364.0
2023-08-17 13:15:00,83.73,83.78,83.71,83.71,19533.0,79.2998,79.3471,79.2808,79.2808,19533.0
2023-08-17 13:20:00,83.7,83.72,83.65,83.65,63468.0,79.2713,79.2903,79.224,79.224,63468.0
2023-08-17 13:25:00,83.65,83.68,83.63,83.66,21620.0,79.224,79.2524,79.205,79.2335,21620.0
2023-08-17 13:30:00,83.65,83.69,83.63,83.68,46261.0,79.224,79.2619,79.205,79.2524,46261.0
2023-08-17 13:35:00,83.68,83.71,83.62,83.62,70002.0,79.2524,79.2808,79.1956,79.1956,70002.0
2023-08-17 13:40:00,83.62,83.66,83.54,83.55,59046.0,79.1956,79.2335,79.1198,79.1293,59046.0
2023-08-17 13:45:00,83.54,83.59,83.53,83.54,31518.0,79.1198,79.1672,79.1103,79.1198,31518.0
2023-08-17 13:50:00,83.54,83.63,83.54,83.59,56607.0,79.1198,79.205,79.1198,79.1672,56607.0
2023-08-17 13:55:00,83.58,83.66,83.56,83.65,27561.0,79.1577,79.2335,79.1387,79.224,27561.0
2023-08-17 14:00:00,83.65,83.68,83.64,83.65,20645.0,79.224,79.2524,79.2145,79.224,20645.0
2023-08-17 14:05:00,83.65,83.67,83.62,83.66,31004.0,79.224,79.2429,79.1956,79.2335,31004.0
2023-08-17 14:10:00,83.66,83.69,83.59,83.61,35211.0,79.2335,79.2619,79.1672,79.1861,35211.0
2023-08-17 14:15:00,83.61,83.62,83.57,83.6,25938.0,79.1861,79.1956,79.1482,79.1766,25938.0
2023-08-17 14:20:00,83.58,83.61,83.57,83.58,27423.0,79.1577,79.1861,79.1482,79.1577,27423.0
2023-08-17 14:25:00,83.59,83.61,83.57,83.59,28566.0,79.1672,79.1861,79.1482,79.1672,28566.0
2023-08-17 14:30:00,83.59,83.59,83.52,83.55,39514.0,79.1672,79.1672,79.1009,79.1293,39514.0
2023-08-17 14:35:00,83.54,83.59,83.5,83.57,41006.0,79.1198,79.1672,79.0819,79.1482,41006.0
2023-08-17 14:40:00,83.57,83.57,83.5,83.52,26146.0,79.1482,79.1482,79.0819,79.1009,26146.0
2023-08-17 14:45:00,83.52,83.56,83.47,83.5,114932.0,79.1009,79.1387,79.0535,79.0819,114932.0
2023-08-17 14:50:00,83.5,83.52,83.43,83.44,62463.0,79.0819,79.1009,79.0156,79.0251,62463.0
2023-08-17 14:55:00,83.43,83.44,83.3,83.34,78326.0,79.0156,79.0251,78.8925,78.9304,78326.0
2023-08-17 15:00:00,83.33,83.37,83.26,83.28,71476.0,78.9209,78.9588,78.8546,78.8736,71476.0
2023-08-17 15:05:00,83.28,83.32,83.25,83.26,69929.0,78.8736,78.9114,78.8451,78.8546,69929.0
2023-08-17 15:10:00,83.26,83.27,83.17,83.2,71651.0,78.8546,78.8641,78.7694,78.7978,71651.0
2023-08-17 15:15:00,83.21,83.25,83.11,83.25,68420.0,78.8073,78.8451,78.7126,78.8451,68420.0
2023-08-17 15:20:00,83.25,83.3,83.17,83.24,66092.0,78.8451,78.8925,78.7694,78.8357,66092.0
2023-08-17 15:25:00,83.24,83.37,83.24,83.36,119468.0,78.8357,78.9588,78.8357,78.9493,119468.0
2023-08-17 15:30:00,83.36,83.44,83.27,83.29,75613.0,78.9493,79.0251,78.8641,78.883,75613.0
2023-08-17 15:35:00,83.28,83.35,83.26,83.29,119010.0,78.8736,78.9399,78.8546,78.883,119010.0
2023-08-17 15:40:00,83.29,83.3,83.05,83.06,64859.0,78.883,78.8925,78.6557,78.6652,64859.0
2023-08-17 15:45:00,83.05,83.07,82.94,82.95,199131.0,78.6557,78.6747,78.5516,78.561,199131.0
2023-08-17 15:50:00,82.95,83.07,82.93,83.02,272080.0,78.561,78.6747,78.5421,78.6273,272080.0
2023-08-17 15:55:00,83.02,83.05,82.87,82.88,412323.0,78.6273,78.6557,78.4853,78.4947,412323.0
2023-08-18 09:30:00,82.38,82.71,82.12,82.71,272731.0,78.0212,78.3337,77.7749,78.3337,272731.0
2023-08-18 09:35:00,82.71,82.75,82.6,82.67,133021.0,78.3337,78.3716,78.2295,78.2958,133021.0
2023-08-18 09:40:00,82.67,83.04,82.62,83.0,124633.0,78.2958,78.6463,78.2485,78.6084,124633.0
2023-08-18 09:45:00,83.0,83.06,82.94,83.04,111398.0,78.6084,78.6652,78.5516,78.6463,111398.0
2023-08-18 09:50:00,83.04,83.21,83.04,83.13,120429.0,78.6463,78.8073,78.6463,78.7315,120429.0
2023-08-18 09:55:00,83.13,83.13,83.02,83.07,86194.0,78.7315,78.7315,78.6273,78.6747,86194.0
2023-08-18 10:00:00,83.07,83.16,83.03,83.16,98292.0,78.6747,78.7599,78.6368,78.7599,98292.0
2023-08-18 10:05:00,83.16,83.17,83.03,83.04,71995.0,78.7599,78.7694,78.6368,78.6463,71995.0
2023-08-18 10:10:00,83.04,83.04,82.93,82.95,64889.0,78.6463,78.6463,78.5421,78.561,64889.0
2023-08-18 10:15:00,82.95,83.02,82.9,82.99,55499.0,78.561,78.6273,78.5137,78.5989,55499.0
2023-08-18 10:20:00,83.0,83.06,82.91,82.91,49845.0,78.6084,78.6652,78.5231,78.5231,49845.0
2023-08-18 10:25:00,82.9,82.9,82.77,82.84,52208.0,78.5137,78.5137,78.3905,78.4568,52208.0
2023-08-18 10:30:00,82.84,82.93,82.82,82.87,93018.0,78.4568,78.5421,78.4379,78.4853,93018.0
2023-08-18 10:35:00,82.87,82.91,82.79,82.81,92267.0,78.4853,78.5231,78.4095,78.4284,92267.0
2023-08-18 10:40:00,82.81,82.94,82.8,82.94,33609.0,78.4284,78.5516,78.419,78.5516,33609.0
2023-08-18 10:45:00,82.95,82.95,82.85,82.91,43204.0,78.561,78.561,78.4663,78.5231,43204.0
2023-08-18 10:50:00,82.92,82.97,82.89,82.95,66542.0,78.5326,78.58,78.5042,78.561,66542.0
2023-08-18 10:55:00,82.95,82.96,82.89,82.95,47424.0,78.561,78.5705,78.5042,78.561,47424.0
2023-08-18 11:00:00,82.95,83.01,82.94,82.97,70865.0,78.561,78.6178,78.5516,78.58,70865.0
2023-08-18 11:05:00,82.97,83.0,82.93,82.97,91205.0,78.58,78.6084,78.5421,78.58,91205.0
2023-08-18 11:10:00,82.98,83.1,82.97,83.1,54505.0,78.5894,78.7031,78.58,78.7031,54505.0
2023-08-18 11:15:00,83.1,83.13,83.05,83.05,57185.0,78.7031,78.7315,78.6557,78.6557,57185.0
2023-08-18 11:20:00,83.05,83.09,82.99,83.04,73309.0,78.6557,78.6936,78.5989,78.6463,73309.0
2023-08-18 11:25:00,83.04,83.05,82.98,83.02,33850.0,78.6463,78.6557,78.5894,78.6273,33850.0
2023-08-18 11:30:00,83.02,83.08,82.95,83.05,60544.0,78.6273,78.6841,78.561,78.6557,60544.0
2023-08-18 11:35:00,83.05,83.07,82.98,83.0,27457.0,78.6557,78.6747,78.5894,78.6084,27457.0
2023-08-18 11:40:00,83.0,83.11,82.92,83.11,33659.0,78.6084,78.7126,78.5326,78.7126,33659.0
2023-08-18 11:45:00,83.12,83.15,83.09,83.11,28792.0,78.722,78.7504,78.6936,78.7126,28792.0
2023-08-18 11:50:00,83.12,83.16,83.1,83.12,34056.0,78.722,78.7599,78.7031,78.722,34056.0
2023-08-18 11:55:00,83.12,83.16,83.1,83.14,69384.0,78.722,78.7599,78.7031,78.741,69384.0
2023-08-18 12:00:00,83.14,83.24,83.13,83.2,44189.0,78.741,78.8357,78.7315,78.7978,44189.0
2023-08-18 12:05:00,83.19,83.21,83.14,83.15,28424.0,78.7883,78.8073,78.741,78.7504,28424.0
2023-08-18 12:10:00,83.13,83.21,83.1,83.12,30942.0,78.7315,78.8073,78.7031,78.722,30942.0
2023-08-18 12:15:00,83.11,83.12,83.07,83.11,17749.0,78.7126,78.722,78.6747,78.7126,17749.0
2023-08-18 12:20:00,83.11,83.16,83.11,83.16,30868.0,78.7126,78.7599,78.7126,78.7599,30868.0
2023-08-18 12:25:00,83.16,83.16,83.09,83.09,36854.0,78.7599,78.7599,78.6936,78.6936,36854.0
2023-08-18 12:30:00,83.08,83.15,83.06,83.13,19341.0,78.6841,78.7504,78.6652,78.7315,19341.0
2023-08-18 12:35:00,83.14,83.16,83.08,83.13,25813.0,78.741,78.7599,78.6841,78.7315,25813.0
2023-08-18 12:40:00,83.13,83.13,83.09,83.1,24860.0,78.7315,78.7315,78.6936,78.7031,24860.0
2023-08-18 12:45:00,83.1,83.14,83.09,83.14,7628.0,78.7031,78.741,78.6936,78.741,7628.0
2023-08-18 12:50:00,83.13,83.14,83.06,83.12,19995.0,78.7315,78.741,78.6652,78.722,19995.0
2023-08-18 12:55:00,83.12,83.12,83.07,83.1,29775.0,78.722,78.722,78.6747,78.7031,29775.0
2023-08-18 13:00:00,83.09,83.11,83.07,83.11,27952.0,78.6936,78.7126,78.6747,78.7126,27952.0
2023-08-18 13:05:00,83.11,83.11,83.02,83.05,37698.0,78.7126,78.7126,78.6273,78.6557,37698.0
2023-08-18 13:10:00,83.05,83.06,82.97,82.98,22561.0,78.6557,78.6652,78.58,78.5894,22561.0
2023-08-18 13:15:00,82.98,83.01,82.95,82.95,16356.0,78.5894,78.6178,78.561,78.561,16356.0
2023-08-18 13:20:00,82.95,82.97,82.88,82.89,18336.0,78.561,78.58,78.4947,78.5042,18336.0
2023-08-18 13:25:00,82.88,82.99,82.87,82.95,35091.0,78.4947,78.5989,78.4853,78.561,35091.0
2023-08-18 13:30:00,82.96,83.04,82.96,83.03,29700.0,78.5705,78.6463,78.5705,78.6368,29700.0
2023-08-18 13:35:00,83.03,83.06,83.01,83.05,29650.0,78.6368,78.6652,78.6178,78.6557,29650.0
2023-08-18 13:40:00,83.04,83.07,82.99,83.04,26308.0,78.6463,78.6747,78.5989,78.6463,26308.0
2023-08-18 13:45:00,83.05,83.11,83.04,83.08,34604.0,78.6557,78.7126,78.6463,78.6841,34604.0
2023-08-18 13:50:00,83.08,83.12,83.06,83.08,32542.0,78.6841,78.722,78.6652,78.6841,32542.0
2023-08-18 13:55:00,83.08,83.08,83.0,83.05,23614.0,78.6841,78.6841,78.6084,78.6557,23614.0
2023-08-18 14:00:00,83.05,83.09,83.04,83.06,22004.0,78.6557,78.6936,78.6463,78.6652,22004.0
2023-08-18 14:05:00,83.05,83.08,83.02,83.02,24062.0,78.6557,78.6841,78.6273,78.6273,24062.0
2023-08-18 14:10:00,83.02,83.02,82.95,83.0,31741.0,78.6273,78.6273,78.561,78.6084,31741.0
2023-08-18 14:15:00,82.99,83.03,82.96,82.97,40623.0,78.5989,78.6368,78.5705,78.58,40623.0
2023-08-18 14:20:00,82.98,83.0,82.94,82.98,15402.0,78.5894,78.6084,78.5516,78.5894,15402.0
2023-08-18 14:25:00,82.98,83.0,82.91,82.95,41781.0,78.5894,78.6084,78.5231,78.561,41781.0
2023-08-18 14:30:00,82.94,82.99,82.91,82.96,27467.0,78.5516,78.5989,78.5231,78.5705,27467.0
2023-08-18 14:35:00,82.97,83.03,82.96,83.0,35884.0,78.58,78.6368,78.5705,78.6084,35884.0
2023-08-18 14:40:00,83.01,83.04,82.97,82.98,87630.0,78.6178,78.6463,78.58,78.5894,87630.0
2023-08-18 14:45:00,82.98,83.05,82.96,83.01,28303.0,78.5894,78.6557,78.5705,78.6178,28303.0
2023-08-18 14:50:00,83.01,83.01,82.94,82.95,34759.0,78.6178,78.6178,78.5516,78.561,34759.0
2023-08-18 14:55:00,82.95,83.01,82.94,82.98,26134.0,78.561,78.6178,78.5516,78.5894,26134.0
2023-08-18 15:00:00,82.97,82.97,82.92,82.96,18157.0,78.58,78.58,78.5326,78.5705,18157.0
2023-08-18 15:05:00,82.96,83.04,82.96,82.98,37427.0,78.5705,78.6463,78.5705,78.5894,37427.0
2023-08-18 15:10:00,82.98,82.99,82.88,82.93,43201.0,78.5894,78.5989,78.4947,78.5421,43201.0
2023-08-18 15:15:00,82.93,82.98,82.93,82.94,23193.0,78.5421,78.5894,78.5421,78.5516,23193.0
2023-08-18 15:20:00,82.94,83.02,82.94,82.94,36994.0,78.5516,78.6273,78.5516,78.5516,36994.0
2023-08-18 15:25:00,82.95,83.08,82.94,83.08,37021.0,78.561,78.6841,78.5516,78.6841,37021.0
2023-08-18 15:30:00,83.07,83.07,82.99,83.04,42124.0,78.6747,78.6747,78.5989,78.6463,42124.0
2023-08-18 15:35:00,83.05,83.06,83.0,83.06,84394.0,78.6557,78.6652,78.6084,78.6652,84394.0
2023-08-18 15:40:00,83.06,83.19,83.05,83.19,90259.0,78.6652,78.7883,78.6557,78.7883,90259.0
2023-08-18 15:45:00,83.19,83.34,83.19,83.25,130788.0,78.7883,78.9304,78.7883,78.8451,130788.0
2023-08-18 15:50:00,83.26,83.29,83.09,83.11,141231.0,78.8546,78.883,78.6936,78.7126,141231.0
2023-08-18 15:55:00,83.11,83.14,83.03,83.14,367179.0,78.7126,78.741,78.6368,78.741,367179.0
2023-08-21 09:30:00,83.0,83.05,82.78,82.96,171684.0,78.6084,78.6557,78.4,78.5705,171684.0
2023-08-21 09:35:00,82.96,82.96,82.62,82.66,90206.0,78.5705,78.5705,78.2485,78.2864,90206.0
2023-08-21 09:40:00,82.67,82.73,82.51,82.66,94325.0,78.2958,78.3527,78.1443,78.2864,94325.0
2023-08-21 09:45:00,82.66,82.8,82.66,82.8,75169.0,78.2864,78.419,78.2864,78.419,75169.0
2023-08-21 09:50:00,82.81,82.9,82.73,82.9,38544.0,78.4284,78.5137,78.3527,78.5137,38544.0
2023-08-21 09:55:00,82.88,82.95,82.82,82.95,28095.0,78.4947,78.561,78.4379,78.561,28095.0
2023-08-21 10:00:00,82.97,82.97,82.65,82.7,60489.0,78.58,78.58,78.2769,78.3243,60489.0
2023-08-21 10:05:00,82.7,82.81,82.68,82.76,33226.0,78.3243,78.4284,78.3053,78.3811,33226.0
2023-08-21 10:10:00,82.75,82.78,82.66,82.69,30712.0,78.3716,78.4,78.2864,78.3148,30712.0
2023-08-21 10:15:00,82.67,82.69,82.62,82.69,34813.0,78.2958,78.3148,78.2485,78.3148,34813.0
2023-08-21 10:20:00,82.69,82.71,82.59,82.6,50295.0,78.3148,78.3337,78.2201,78.2295,50295.0
2023-08-21 10:25:00,82.61,82.61,82.43,82.45,46505.0,78.239,78.239,78.0685,78.0875,46505.0
2023-08-21 10:30:00,82.45,82.47,82.38,82.41,53987.0,78.0875,78.1064,78.0212,78.0496,53987.0
2023-08-21 10:35:00,82.4,82.44,82.35,82.37,32004.0,78.0401,78.078,77.9928,78.0117,32004.0
2023-08-21 10:40:00,82.37,82.4,82.31,82.4,30837.0,78.0117,78.0401,77.9549,78.0401,30837.0
2023-08-21 10:45:00,82.39,82.43,82.26,82.35,34515.0,78.0307,78.0685,77.9075,77.9928,34515.0
2023-08-21 10:50:00,82.35,82.37,82.24,82.26,50583.0,77.9928,78.0117,77.8886,77.9075,50583.0
2023-08-21 10:55:00,82.27,82.38,82.27,82.37,19310.0,77.917,78.0212,77.917,78.0117,19310.0
2023-08-21 11:00:00,82.37,82.4,82.27,82.27,38769.0,78.0117,78.0401,77.917,77.917,38769.0
2023-08-21 11:05:00,82.28,82.35,82.27,82.29,40812.0,77.9265,77.9928,77.917,77.9359,40812.0
2023-08-21 11:10:00,82.3,82.4,82.15,82.15,55452.0,77.9454,78.0401,77.8034,77.8034,55452.0
2023-08-21 11:15:00,82.14,82.14,82.05,82.11,51756.0,77.7939,77.7939,77.7086,77.7655,51756.0
2023-08-21 11:20:00,82.1,82.12,82.0,82.01,35542.0,77.756,77.7749,77.6613,77.6708,35542.0
2023-08-21 11:25:00,82.01,82.05,81.9,81.96,155544.0,77.6708,77.7086,77.5666,77.6234,155544.0
2023-08-21 11:30:00,81.96,82.01,81.95,82.0,42036.0,77.6234,77.6708,77.6139,77.6613,42036.0
2023-08-21 11:35:00,81.99,81.99,81.9,81.94,123694.0,77.6518,77.6518,77.5666,77.6045,123694.0
2023-08-21 11:40:00,81.94,81.94,81.83,81.86,47531.0,77.6045,77.6045,77.5003,77.5287,47531.0
2023-08-21 11:45:00,81.85,81.86,81.76,81.77,60969.0,77.5192,77.5287,77.434,77.4435,60969.0
2023-08-21 11:50:00,81.77,81.86,81.75,81.82,35324.0,77.4435,77.5287,77.4245,77.4908,35324.0
2023-08-21 11:55:00,81.82,81.87,81.8,81.85,56690.0,77.4908,77.5382,77.4719,77.5192,56690.0
2023-08-21 12:00:00,81.85,81.88,81.8,81.84,67771.0,77.5192,77.5476,77.4719,77.5098,67771.0
2023-08-21 12:05:00,81.84,81.9,81.83,81.89,36369.0,77.5098,77.5666,77.5003,77.5571,36369.0
2023-08-21 12:10:00,81.9,81.93,81.8,81.92,32539.0,77.5666,77.595,77.4719,77.5855,32539.0
2023-08-21 12:15:00,81.93,81.98,81.91,81.93,22215.0,77.595,77.6423,77.5761,77.595,22215.0
2023-08-21 12:20:00,81.93,81.97,81.89,81.95,20920.0,77.595,77.6329,77.5571,77.6139,20920.0
2023-08-21 12:25:00,81.95,82.0,81.94,82.0,24767.0,77.6139,77.6613,77.6045,77.6613,24767.0
2023-08-21 12:30:00,82.0,82.05,81.95,82.05,32229.0,77.6613,77.7086,77.6139,77.7086,32229.0
2023-08-21 12:35:00,82.04,82.04,81.97,81.99,28146.0,77.6992,77.6992,77.6329,77.6518,28146.0
2023-08-21 12:40:00,81.98,81.99,81.93,81.95,19929.0,77.6423,77.6518,77.595,77.6139,19929.0
2023-08-21 12:45:00,81.95,82.03,81.93,82.03,22189.0,77.6139,77.6897,77.595,77.6897,22189.0
2023-08-21 12:50:00,82.02,82.02,81.94,81.95,22628.0,77.6802,77.6802,77.6045,77.6139,22628.0
2023-08-21 12:55:00,81.95,82.03,81.94,82.02,37569.0,77.6139,77.6897,77.6045,77.6802,37569.0
2023-08-21 13:00:00,82.02,82.09,82.01,82.01,22358.0,77.6802,77.7465,77.6708,77.6708,22358.0
2023-08-21 13:05:00,82.0,82.07,81.97,82.05,23251.0,77.6613,77.7276,77.6329,77.7086,23251.0
2023-08-21 13:10:00,82.05,82.05,81.99,82.01,93662.0,77.7086,77.7086,77.6518,77.6708,93662.0
2023-08-21 13:15:00,82.02,82.1,81.99,82.1,52395.0,77.6802,77.756,77.6518,77.756,52395.0
2023-08-21 13:20:00,82.11,82.17,82.1,82.15,34138.0,77.7655,77.8223,77.756,77.8034,34138.0
2023-08-21 13:25:00,82.15,82.21,82.15,82.19,33281.0,77.8034,77.8602,77.8034,77.8412,33281.0
2023-08-21 13:30:00,82.19,82.23,82.15,82.21,67068.0,77.8412,77.8791,77.8034,77.8602,67068.0
2023-08-21 13:35:00,82.21,82.32,82.21,82.27,26369.0,77.8602,77.9644,77.8602,77.917,26369.0
2023-08-21 13:40:00,82.28,82.32,82.26,82.3,29513.0,77.9265,77.9644,77.9075,77.9454,29513.0
2023-08-21 13:45:00,82.31,82.34,82.28,82.3,61154.0,77.9549,77.9833,77.9265,77.9454,61154.0
2023-08-21 13:50:00,82.31,82.35,82.26,82.31,27609.0,77.9549,77.9928,77.9075,77.9549,27609.0
2023-08-21 13:55:00,82.32,82.33,82.22,82.26,40646.0,77.9644,77.9738,77.8696,77.9075,40646.0
2023-08-21 14:00:00,82.26,82.3,82.23,82.26,29105.0,77.9075,77.9454,77.8791,77.9075,29105.0
2023-08-21 14:05:00,82.26,82.3,82.24,82.25,22675.0,77.9075,77.9454,77.8886,77.8981,22675.0
2023-08-21 14:10:00,82.25,82.32,82.24,82.3,19792.0,77.8981,77.9644,77.8886,77.9454,19792.0
2023-08-21 14:15:00,82.3,82.31,82.2,82.2,43857.0,77.9454,77.9549,77.8507,77.8507,43857.0
2023-08-21 14:20:00,82.2,82.24,82.2,82.2,22328.0,77.8507,77.8886,77.8507,77.8507,22328.0
2023-08-21 14:25:00,82.2,82.27,82.2,82.25,18762.0,77.8507,77.917,77.8507,77.8981,18762.0
2023-08-21 14:30:00,82.26,82.27,82.2,82.21,26345.0,77.9075,77.917,77.8507,77.8602,26345.0
2023-08-21 14:35:00,82.22,82.29,82.21,82.27,21719.0,77.8696,77.9359,77.8602,77.917,21719.0
2023-08-21 14:40:00,82.27,82.4,82.26,82.36,23564.0,77.917,78.0401,77.9075,78.0022,23564.0
2023-08-21 14:45:00,82.35,82.4,82.34,82.39,19210.0,77.9928,78.0401,77.9833,78.0307,19210.0
2023-08-21 14:50:00,82.38,82.39,82.34,82.38,25336.0,78.0212,78.0307,77.9833,78.0212,25336.0
2023-08-21 14:55:00,82.37,82.39,82.3,82.35,28208.0,78.0117,78.0307,77.9454,77.9928,28208.0
2023-08-21 15:00:00,82.36,82.44,82.36,82.43,54088.0,78.0022,78.078,78.0022,78.0685,54088.0
2023-08-21 15:05:00,82.44,82.46,82.4,82.45,22305.0,78.078,78.0969,78.0401,78.0875,22305.0
2023-08-21 15:10:00,82.45,82.52,82.43,82.51,43964.0,78.0875,78.1538,78.0685,78.1443,43964.0
2023-08-21 15:15:00,82.51,82.56,82.49,82.49,35408.0,78.1443,78.1917,78.1254,78.1254,35408.0
2023-08-21 15:20:00,82.5,82.57,82.49,82.54,26892.0,78.1348,78.2011,78.1254,78.1727,26892.0
2023-08-21 15:25:00,82.54,82.57,82.51,82.53,25363.0,78.1727,78.2011,78.1443,78.1632,25363.0
2023-08-21 15:30:00,82.53,82.63,82.51,82.63,37756.0,78.1632,78.258,78.1443,78.258,37756.0
2023-08-21 15:35:00,82.63,82.64,82.56,82.61,55480.0,78.258,78.2674,78.1917,78.239,55480.0
2023-08-21 15:40:00,82.61,82.72,82.61,82.63,54875.0,78.239,78.3432,78.239,78.258,54875.0
2023-08-21 15:45:00,82.63,82.66,82.57,82.58,71876.0,78.258,78.2864,78.2011,78.2106,71876.0
2023-08-21 15:50:00,82.58,82.59,82.53,82.54,185020.0,78.2106,78.2201,78.1632,78.1727,185020.0
2023-08-21 15:55:00,82.53,82.53,82.4,82.43,447252.0,78.1632,78.1632,78.0401,78.0685,447252.0
2023-08-22 09:30:00,82.77,82.93,82.62,82.71,199660.0,78.3905,78.5421,78.2485,78.3337,199660.0
2023-08-22 09:35:00,82.7,82.92,82.57,82.57,92092.0,78.3243,78.5326,78.2011,78.2011,92092.0
2023-08-22 09:40:00,82.57,82.62,82.41,82.57,142533.0,78.2011,78.2485,78.0496,78.2011,142533.0
2023-08-22 09:45:00,82.57,82.68,82.55,82.58,68659.0,78.2011,78.3053,78.1822,78.2106,68659.0
2023-08-22 09:50:00,82.59,82.63,82.5,82.58,81184.0,78.2201,78.258,78.1348,78.2106,81184.0
2023-08-22 09:55:00,82.57,82.65,82.5,82.53,55540.0,78.2011,78.2769,78.1348,78.1632,55540.0
2023-08-22 10:00:00,82.53,82.63,82.45,82.58,95313.0,78.1632,78.258,78.0875,78.2106,95313.0
2023-08-22 10:05:00,82.59,82.62,82.49,82.52,64693.0,78.2201,78.2485,78.1254,78.1538,64693.0
2023-08-22 10:10:00,82.52,82.61,82.48,82.56,38361.0,78.1538,78.239,78.1159,78.1917,38361.0
2023-08-22 10:15:00,82.56,82.62,82.56,82.6,26470.0,78.1917,78.2485,78.1917,78.2295,26470.0
2023-08-22 10:20:00,82.61,82.69,82.56,82.57,57587.0,78.239,78.3148,78.1917,78.2011,57587.0
2023-08-22 10:25:00,82.57,82.63,82.56,82.63,41993.0,78.2011,78.258,78.1917,78.258,41993.0
2023-08-22 10:30:00,82.63,82.64,82.55,82.6,48803.0,78.258,78.2674,78.1822,78.2295,48803.0
2023-08-22 10:35:00,82.61,82.69,82.59,82.68,27187.0,78.239,78.3148,78.2201,78.3053,27187.0
2023-08-22 10:40:00,82.68,82.69,82.56,82.58,34563.0,78.3053,78.3148,78.1917,78.2106,34563.0
2023-08-22 10:45:00,82.58,82.64,82.54,82.64,24439.0,78.2106,78.2674,78.1727,78.2674,24439.0
2023-08-22 10:50:00,82.63,82.66,82.58,82.66,32753.0,78.258,78.2864,78.2106,78.2864,32753.0
2023-08-22 10:55:00,82.68,82.7,82.6,82.62,31656.0,78.3053,78.3243,78.2295,78.2485,31656.0
2023-08-22 11:00:00,82.64,82.66,82.55,82.55,65084.0,78.2674,78.2864,78.1822,78.1822,65084.0
2023-08-22 11:05:00,82.55,82.57,82.51,82.52,56338.0,78.1822,78.2011,78.1443,78.1538,56338.0
2023-08-22 11:10:00,82.52,82.62,82.47,82.52,52578.0,78.1538,78.2485,78.1064,78.1538,52578.0
2023-08-22 11:15:00,82.52,82.6,82.49,82.6,33419.0,78.1538,78.2295,78.1254,78.2295,33419.0
2023-08-22 11:20:00,82.6,82.64,82.53,82.63,33749.0,78.2295,78.2674,78.1632,78.258,33749.0
2023-08-22 11:25:00,82.64,82.73,82.62,82.63,63572.0,78.2674,78.3527,78.2485,78.258,63572.0
2023-08-22 11:30:00,82.64,82.7,82.62,82.69,28358.0,78.2674,78.3243,78.2485,78.3148,28358.0
2023-08-22 11:35:00,82.69,82.74,82.64,82.66,82966.0,78.3148,78.3621,78.2674,78.2864,82966.0
2023-08-22 11:40:00,82.67,82.71,82.66,82.66,47475.0,78.2958,78.3337,78.2864,78.2864,47475.0
2023-08-22 11:45:00,82.67,82.7,82.62,82.64,31941.0,78.2958,78.3243,78.2485,78.2674,31941.0
2023-08-22 11:50:00,82.64,82.68,82.57,82.61,55532.0,78.2674,78.3053,78.2011,78.239,55532.0
2023-08-22 11:55:00,82.61,82.66,82.59,82.63,22893.0,78.239,78.2864,78.2201,78.258,22893.0
2023-08-22 12:00:00,82.62,82.66,82.58,82.62,25759.0,78.2485,78.2864,78.2106,78.2485,25759.0
2023-08-22 12:05:00,82.63,82.64,82.58,82.63,21013.0,78.258,78.2674,78.2106,78.258,21013.0
2023-08-22 12:10:00,82.64,82.65,82.56,82.56,35774.0,78.2674,78.2769,78.1917,78.1917,35774.0
2023-08-22 12:15:00,82.57,82.65,82.56,82.62,29209.0,78.2011,78.2769,78.1917,78.2485,29209.0
2023-08-22 12:20:00,82.64,82.67,82.63,82.64,13319.0,78.2674,78.2958,78.258,78.2674,13319.0
2023-08-22 12:25:00,82.65,82.74,82.65,82.72,20902.0,78.2769,78.3621,78.2769,78.3432,20902.0
2023-08-22 12:30:00,82.73,82.77,82.71,82.74,23335.0,78.3527,78.3905,78.3337,78.3621,23335.0
2023-08-22 12:35:00,82.72,82.78,82.69,82.76,55781.0,78.3432,78.4,78.3148,78.3811,55781.0
2023-08-22 12:40:00,82.76,82.78,82.68,82.77,124046.0,78.3811,78.4,78.3053,78.3905,124046.0
2023-08-22 12:45:00,82.77,82.79,82.76,82.76,78929.0,78.3905,78.4095,78.3811,78.3811,78929.0
2023-08-22 12:50:00,82.76,82.85,82.75,82.8,30470.0,78.3811,78.4663,78.3716,78.419,30470.0
2023-08-22 12:55:00,82.81,82.83,82.75,82.76,59623.0,78.4284,78.4474,78.3716,78.3811,59623.0
2023-08-22 13:00:00,82.75,82.76,82.66,82.68,118404.0,78.3716,78.3811,78.2864,78.3053,118404.0
2023-08-22 13:05:00,82.68,82.71,82.65,82.68,37838.0,78.3053,78.3337,78.2769,78.3053,37838.0
2023-08-22 13:10:00,82.67,82.71,82.61,82.65,172521.0,78.2958,78.3337,78.239,78.2769,172521.0
2023-08-22 13:15:00,82.61,82.66,82.58,82.63,35925.0,78.239,78.2864,78.2106,78.258,35925.0
2023-08-22 13:20:00,82.63,82.68,82.63,82.68,21129.0,78.258,78.3053,78.258,78.3053,21129.0
2023-08-22 13:25:00,82.67,82.74,82.66,82.73,26238.0,78.2958,78.3621,78.2864,78.3527,26238.0
2023-08-22 13:30:00,82.73,82.74,82.65,82.67,16189.0,78.3527,78.3621,78.2769,78.2958,16189.0
2023-08-22 13:35:00,82.67,82.72,82.62,82.65,60873.0,78.2958,78.3432,78.2485,78.2769,60873.0
2023-08-22 13:40:00,82.64,82.67,82.62,82.64,14319.0,78.2674,78.2958,78.2485,78.2674,14319.0
2023-08-22 13:45:00,82.63,82.66,82.6,82.63,23180.0,78.258,78.2864,78.2295,78.258,23180.0
2023-08-22 13:50:00,82.62,82.64,82.61,82.63,12959.0,78.2485,78.2674,78.239,78.258,12959.0
2023-08-22 13:55:00,82.63,82.65,82.59,82.63,22430.0,78.258,78.2769,78.2201,78.258,22430.0
2023-08-22 14:00:00,82.64,82.76,82.58,82.73,67014.0,78.2674,78.3811,78.2106,78.3527,67014.0
2023-08-22 14:05:00,82.72,82.74,82.7,82.74,17732.0,78.3432,78.3621,78.3243,78.3621,17732.0
2023-08-22 14:10:00,82.74,82.74,82.65,82.71,44354.0,78.3621,78.3621,78.2769,78.3337,44354.0
2023-08-22 14:15:00,82.71,82.75,82.64,82.67,31402.0,78.3337,78.3716,78.2674,78.2958,31402.0
2023-08-22 14:20:00,82.67,82.72,82.64,82.69,45966.0,78.2958,78.3432,78.2674,78.3148,45966.0
2023-08-22 14:25:00,82.67,82.76,82.67,82.75,45098.0,78.2958,78.3811,78.2958,78.3716,45098.0
2023-08-22 14:30:00,82.76,82.84,82.75,82.83,36379.0,78.3811,78.4568,78.3716,78.4474,36379.0
2023-08-22 14:35:00,82.85,82.87,82.81,82.84,27775.0,78.4663,78.4853,78.4284,78.4568,27775.0
2023-08-22 14:40:00,82.84,82.84,82.76,82.79,57993.0,78.4568,78.4568,78.3811,78.4095,57993.0
2023-08-22 14:45:00,82.79,82.82,82.74,82.77,38673.0,78.4095,78.4379,78.3621,78.3905,38673.0
2023-08-22 14:50:00,82.76,82.79,82.75,82.79,38511.0,78.3811,78.4095,78.3716,78.4095,38511.0
2023-08-22 14:55:00,82.78,82.86,82.77,82.83,44699.0,78.4,78.4758,78.3905,78.4474,44699.0
2023-08-22 15:00:00,82.84,82.89,82.83,82.88,43684.0,78.4568,78.5042,78.4474,78.4947,43684.0
2023-08-22 15:05:00,82.88,82.96,82.88,82.95,77299.0,78.4947,78.5705,78.4947,78.561,77299.0
2023-08-22 15:10:00,82.95,82.99,82.92,82.99,69481.0,78.561,78.5989,78.5326,78.5989,69481.0
2023-08-22 15:15:00,83.0,83.02,82.96,82.96,59909.0,78.6084,78.6273,78.5705,78.5705,59909.0
2023-08-22 15:20:00,82.96,82.98,82.85,82.87,45681.0,78.5705,78.5894,78.4663,78.4853,45681.0
2023-08-22 15:25:00,82.87,82.94,82.81,82.85,57817.0,78.4853,78.5516,78.4284,78.4663,57817.0
2023-08-22 15:30:00,82.85,82.86,82.69,82.72,89929.0,78.4663,78.4758,78.3148,78.3432,89929.0
2023-08-22 15:35:00,82.71,82.76,82.69,82.7,42219.0,78.3337,78.3811,78.3148,78.3243,42219.0
2023-08-22 15:40:00,82.7,82.74,82.68,82.71,38866.0,78.3243,78.3621,78.3053,78.3337,38866.0
2023-08-22 15:45:00,82.7,82.76,82.68,82.73,75908.0,78.3243,78.3811,78.3053,78.3527,75908.0
2023-08-22 15:50:00,82.73,82.77,82.7,82.71,130526.0,78.3527,78.3905,78.3243,78.3337,130526.0
2023-08-22 15:55:00,82.71,82.76,82.67,82.7,325255.0,78.3337,78.3811,78.2958,78.3243,325255.0
2023-08-23 09:30:00,83.23,83.25,83.02,83.19,255304.0,78.8262,78.8451,78.6273,78.7883,255304.0
2023-08-23 09:35:00,83.2,83.35,83.19,83.22,239026.0,78.7978,78.9399,78.7883,78.8167,239026.0
2023-08-23 09:40:00,83.22,83.38,83.18,83.33,273698.0,78.8167,78.9683,78.7789,78.9209,273698.0
2023-08-23 09:45:00,83.34,83.43,83.29,83.32,201795.0,78.9304,79.0156,78.883,78.9114,201795.0
2023-08-23 09:50:00,83.33,83.37,83.22,83.35,80230.0,78.9209,78.9588,78.8167,78.9399,80230.0
2023-08-23 09:55:00,83.36,83.53,83.34,83.49,110474.0,78.9493,79.1103,78.9304,79.0725,110474.0
2023-08-23 10:00:00,83.49,83.58,83.44,83.56,108272.0,79.0725,79.1577,79.0251,79.1387,108272.0
2023-08-23 10:05:00,83.57,83.67,83.56,83.61,74239.0,79.1482,79.2429,79.1387,79.1861,74239.0
2023-08-23 10:10:00,83.61,83.7,83.57,83.7,38740.0,79.1861,79.2713,79.1482,79.2713,38740.0
2023-08-23 10:15:00,83.71,83.73,83.58,83.63,74288.0,79.2808,79.2998,79.1577,79.205,74288.0
2023-08-23 10:20:00,83.63,83.7,83.57,83.62,287838.0,79.205,79.2713,79.1482,79.1956,287838.0
2023-08-23 10:25:00,83.62,83.63,83.52,83.57,24582.0,79.1956,79.205,79.1009,79.1482,24582.0
2023-08-23 10:30:00,83.57,83.6,83.5,83.54,59619.0,79.1482,79.1766,79.0819,79.1198,59619.0
2023-08-23 10:35:00,83.54,83.56,83.42,83.5,64058.0,79.1198,79.1387,79.0062,79.0819,64058.0
2023-08-23 10:40:00,83.49,83.57,83.48,83.56,49240.0,79.0725,79.1482,79.063,79.1387,49240.0
2023-08-23 10:45:00,83.56,83.67,83.56,83.65,40746.0,79.1387,79.2429,79.1387,79.224,40746.0
2023-08-23 10:50:00,83.65,83.67,83.56,83.56,26733.0,79.224,79.2429,79.1387,79.1387,26733.0
2023-08-23 10:55:00,83.56,83.71,83.55,83.69,72759.0,79.1387,79.2808,79.1293,79.2619,72759.0
2023-08-23 11:00:00,83.7,83.71,83.56,83.59,37766.0,79.2713,79.2808,79.1387,79.1672,37766.0
2023-08-23 11:05:00,83.59,83.62,83.53,83.57,29092.0,79.1672,79.1956,79.1103,79.1482,29092.0
2023-08-23 11:10:00,83.56,83.63,83.55,83.59,53805.0,79.1387,79.205,79.1293,79.1672,53805.0
2023-08-23 11:15:00,83.59,83.64,83.57,83.6,35157.0,79.1672,79.2145,79.1482,79.1766,35157.0
2023-08-23 11:20:00,83.6,83.64,83.56,83.62,33671.0,79.1766,79.2145,79.1387,79.1956,33671.0
2023-08-23 11:25:00,83.62,83.67,83.6,83.63,21058.0,79.1956,79.2429,79.1766,79.205,21058.0
2023-08-23 11:30:00,83.62,83.71,83.62,83.68,41440.0,79.1956,79.2808,79.1956,79.2524,41440.0
2023-08-23 11:35:00,83.68,83.68,83.6,83.62,55461.0,79.2524,79.2524,79.1766,79.1956,55461.0
2023-08-23 11:40:00,83.61,83.67,83.58,83.65,48157.0,79.1861,79.2429,79.1577,79.224,48157.0
2023-08-23 11:45:00,83.66,83.71,83.65,83.7,31720.0,79.2335,79.2808,79.224,79.2713,31720.0
2023-08-23 11:50:00,83.7,83.75,83.67,83.69,30578.0,79.2713,79.3187,79.2429,79.2619,30578.0
2023-08-23 11:55:00,83.68,83.74,83.63,83.72,24306.0,79.2524,79.3092,79.205,79.2903,24306.0
2023-08-23 12:00:00,83.72,83.75,83.7,83.7,14912.0,79.2903,79.3187,79.2713,79.2713,14912.0
2023-08-23 12:05:00,83.7,83.77,83.69,83.69,27410.0,79.2713,79.3376,79.2619,79.2619,27410.0
2023-08-23 12:10:00,83.7,83.79,83.69,83.76,13296.0,79.2713,79.3566,79.2619,79.3282,13296.0
2023-08-23 12:15:00,83.76,83.77,83.73,83.73,10719.0,79.3282,79.3376,79.2998,79.2998,10719.0
2023-08-23 12:20:00,83.74,83.79,83.71,83.75,13328.0,79.3092,79.3566,79.2808,79.3187,13328.0
2023-08-23 12:25:00,83.75,83.8,83.73,83.8,14743.0,79.3187,79.366,79.2998,79.366,14743.0
2023-08-23 12:30:00,83.81,83.87,83.79,83.81,27399.0,79.3755,79.4323,79.3566,79.3755,27399.0
2023-08-23 12:35:00,83.8,83.83,83.78,83.81,12831.0,79.366,79.3945,79.3471,79.3755,12831.0
2023-08-23 12:40:00,83.82,83.87,83.81,83.85,19384.0,79.385,79.4323,79.3755,79.4134,19384.0
2023-08-23 12:45:00,83.85,83.87,83.8,83.87,15714.0,79.4134,79.4323,79.366,79.4323,15714.0
2023-08-23 12:50:00,83.88,83.91,83.83,83.84,12845.0,79.4418,79.4702,79.3945,79.4039,12845.0
2023-08-23 12:55:00,83.84,83.85,83.8,83.83,13270.0,79.4039,79.4134,79.366,79.3945,13270.0
2023-08-23 13:00:00,83.83,83.85,83.81,83.85,14044.0,79.3945,79.4134,79.3755,79.4134,14044.0
2023-08-23 13:05:00,83.86,83.88,83.84,83.88,13897.0,79.4229,79.4418,79.4039,79.4418,13897.0
2023-08-23 13:10:00,83.89,83.91,83.83,83.84,14050.0,79.4513,79.4702,79.3945,79.4039,14050.0
2023-08-23 13:15:00,83.85,83.9,83.85,83.9,62975.0,79.4134,79.4608,79.4134,79.4608,62975.0
2023-08-23 13:20:00,83.89,83.93,83.89,83.9,12140.0,79.4513,79.4892,79.4513,79.4608,12140.0
2023-08-23 13:25:00,83.91,83.93,83.89,83.91,8360.0,79.4702,79.4892,79.4513,79.4702,8360.0
2023-08-23 13:30:00,83.93,84.03,83.93,83.99,52158.0,79.4892,79.5839,79.4892,79.546,52158.0
2023-08-23 13:35:00,83.99,84.02,83.98,84.02,31251.0,79.546,79.5744,79.5365,79.5744,31251.0
2023-08-23 13:40:00,84.02,84.03,84.01,84.02,15743.0,79.5744,79.5839,79.5649,79.5744,15743.0
2023-08-23 13:45:00,84.01,84.05,84.01,84.03,13464.0,79.5649,79.6028,79.5649,79.5839,13464.0
2023-08-23 13:50:00,84.02,84.06,84.0,84.05,26594.0,79.5744,79.6123,79.5555,79.6028,26594.0
2023-08-23 13:55:00,84.04,84.06,83.99,84.06,28479.0,79.5933,79.6123,79.546,79.6123,28479.0
2023-08-23 14:00:00,84.05,84.05,83.98,84.01,21254.0,79.6028,79.6028,79.5365,79.5649,21254.0
2023-08-23 14:05:00,84.01,84.07,84.0,84.04,14216.0,79.5649,79.6218,79.5555,79.5933,14216.0
2023-08-23 14:10:00,84.06,84.09,84.04,84.06,10171.0,79.6123,79.6407,79.5933,79.6123,10171.0
2023-08-23 14:15:00,84.05,84.05,83.97,84.0,39272.0,79.6028,79.6028,79.5271,79.5555,39272.0
2023-08-23 14:20:00,84.01,84.03,83.98,84.03,38474.0,79.5649,79.5839,79.5365,79.5839,38474.0
2023-08-23 14:25:00,84.03,84.06,84.0,84.01,30911.0,79.5839,79.6123,79.5555,79.5649,30911.0
2023-08-23 14:30:00,84.01,84.05,84.0,84.05,50531.0,79.5649,79.6028,79.5555,79.6028,50531.0
2023-08-23 14:35:00,84.04,84.04,83.96,83.99,26245.0,79.5933,79.5933,79.5176,79.546,26245.0
2023-08-23 14:40:00,83.98,84.02,83.96,83.97,22832.0,79.5365,79.5744,79.5176,79.5271,22832.0
2023-08-23 14:45:00,83.96,83.99,83.95,83.96,32947.0,79.5176,79.546,79.5081,79.5176,32947.0
2023-08-23 14:50:00,83.96,84.01,83.96,84.01,14832.0,79.5176,79.5649,79.5176,79.5649,14832.0
2023-08-23 14:55:00,84.01,84.01,83.96,84.0,15274.0,79.5649,79.5649,79.5176,79.5555,15274.0
2023-08-23 15:00:00,84.0,84.03,83.94,84.03,31159.0,79.5555,79.5839,79.4986,79.5839,31159.0
2023-08-23 15:05:00,84.02,84.09,84.02,84.05,27248.0,79.5744,79.6407,79.5744,79.6028,27248.0
2023-08-23 15:10:00,84.04,84.07,84.02,84.04,19836.0,79.5933,79.6218,79.5744,79.5933,19836.0
2023-08-23 15:15:00,84.04,84.07,84.01,84.02,22192.0,79.5933,79.6218,79.5649,79.5744,22192.0
2023-08-23 15:20:00,84.03,84.05,83.96,84.03,39901.0,79.5839,79.6028,79.5176,79.5839,39901.0
2023-08-23 15:25:00,84.02,84.06,84.0,84.04,28459.0,79.5744,79.6123,79.5555,79.5933,28459.0
2023-08-23 15:30:00,84.04,84.05,83.95,83.98,67767.0,79.5933,79.6028,79.5081,79.5365,67767.0
2023-08-23 15:35:00,83.98,84.05,83.96,84.04,45713.0,79.5365,79.6028,79.5176,79.5933,45713.0
2023-08-23 15:40:00,84.05,84.12,84.04,84.1,62126.0,79.6028,79.6691,79.5933,79.6502,62126.0
2023-08-23 15:45:00,84.1,84.12,83.99,83.99,83402.0,79.6502,79.6691,79.546,79.546,83402.0
2023-08-23 15:50:00,83.99,84.0,83.9,83.95,232232.0,79.546,79.5555,79.4608,79.5081,232232.0
2023-08-23 15:55:00,83.95,84.05,83.93,84.04,265795.0,79.5081,79.6028,79.4892,79.5933,265795.0
2023-08-24 09:30:00,84.2,84.58,84.06,84.47,211480.0,79.7449,80.1048,79.6123,80.0006,211480.0
2023-08-24 09:35:00,84.48,84.7,84.44,84.69,94047.0,80.0101,80.2184,79.9722,80.209,94047.0
2023-08-24 09:40:00,84.69,84.83,84.66,84.74,96989.0,80.209,80.3415,80.1805,80.2563,96989.0
2023-08-24 09:45:00,84.73,84.89,84.71,84.83,66393.0,80.2468,80.3984,80.2279,80.3415,66393.0
2023-08-24 09:50:00,84.82,84.97,84.82,84.97,62915.0,80.3321,80.4741,80.3321,80.4741,62915.0
2023-08-24 09:55:00,84.97,85.15,84.97,85.05,71294.0,80.4741,80.6446,80.4741,80.5499,71294.0
2023-08-24 10:00:00,85.05,85.15,85.02,85.11,55390.0,80.5499,80.6446,80.5215,80.6067,55390.0
2023-08-24 10:05:00,85.11,85.14,85.0,85.05,66592.0,80.6067,80.6351,80.5026,80.5499,66592.0
2023-08-24 10:10:00,85.05,85.05,84.97,85.04,34081.0,80.5499,80.5499,80.4741,80.5404,34081.0
2023-08-24 10:15:00,85.02,85.04,84.95,85.01,165426.0,80.5215,80.5404,80.4552,80.512,165426.0
2023-08-24 10:20:00,85.01,85.1,84.98,84.98,61418.0,80.512,80.5973,80.4836,80.4836,61418.0
2023-08-24 10:25:00,84.99,85.12,84.99,85.04,58110.0,80.4931,80.6162,80.4931,80.5404,58110.0
2023-08-24 10:30:00,85.04,85.05,84.89,84.94,73280.0,80.5404,80.5499,80.3984,80.4457,73280.0
2023-08-24 10:35:00,84.94,84.99,84.88,84.98,32578.0,80.4457,80.4931,80.3889,80.4836,32578.0
2023-08-24 10:40:00,84.99,84.99,84.78,84.79,59286.0,80.4931,80.4931,80.2942,80.3037,59286.0
2023-08-24 10:45:00,84.79,84.79,84.66,84.72,154071.0,80.3037,80.3037,80.1805,80.2374,154071.0
2023-08-24 10:50:00,84.72,84.77,84.68,84.72,97453.0,80.2374,80.2847,80.1995,80.2374,97453.0
2023-08-24 10:55:00,84.73,84.77,84.64,84.69,57646.0,80.2468,80.2847,80.1616,80.209,57646.0
2023-08-24 11:00:00,84.67,84.67,84.41,84.44,111241.0,80.19,80.19,79.9438,79.9722,111241.0
2023-08-24 11:05:00,84.44,84.49,84.4,84.46,76088.0,79.9722,80.0195,79.9343,79.9911,76088.0
2023-08-24 11:10:00,84.45,84.46,84.38,84.39,60032.0,79.9817,79.9911,79.9154,79.9248,60032.0
2023-08-24 11:15:00,84.39,84.44,84.35,84.38,46469.0,79.9248,79.9722,79.8869,79.9154,46469.0
2023-08-24 11:20:00,84.38,84.42,84.37,84.39,21672.0,79.9154,79.9532,79.9059,79.9248,21672.0
2023-08-24 11:25:00,84.39,84.47,84.37,84.47,31225.0,79.9248,80.0006,79.9059,80.0006,31225.0
2023-08-24 11:30:00,84.46,84.46,84.38,84.39,59469.0,79.9911,79.9911,79.9154,79.9248,59469.0
2023-08-24 11:35:00,84.39,84.42,84.36,84.37,33638.0,79.9248,79.9532,79.8964,79.9059,33638.0
2023-08-24 11:40:00,84.36,84.39,84.31,84.31,63494.0,79.8964,79.9248,79.8491,79.8491,63494.0
2023-08-24 11:45:00,84.31,84.32,84.21,84.24,45303.0,79.8491,79.8585,79.7544,79.7828,45303.0
2023-08-24 11:50:00,84.23,84.27,84.19,84.2,39451.0,79.7733,79.8112,79.7354,79.7449,39451.0
2023-08-24 11:55:00,84.21,84.21,84.12,84.14,51905.0,79.7544,79.7544,79.6691,79.6881,51905.0
2023-08-24 12:00:00,84.14,84.15,84.09,84.11,70656.0,79.6881,79.6975,79.6407,79.6596,70656.0
2023-08-24 12:05:00,84.12,84.27,84.12,84.22,49347.0,79.6691,79.8112,79.6691,79.7638,49347.0
2023-08-24 12:10:00,84.21,84.24,84.19,84.2,42163.0,79.7544,79.7828,79.7354,79.7449,42163.0
2023-08-24 12:15:00,84.2,84.28,84.14,84.16,52401.0,79.7449,79.8207,79.6881,79.707,52401.0
2023-08-24 12:20:00,84.17,84.21,84.14,84.15,39845.0,79.7165,79.7544,79.6881,79.6975,39845.0
2023-08-24 12:25:00,84.16,84.21,84.05,84.08,32571.0,79.707,79.7544,79.6028,79.6312,32571.0
2023-08-24 12:30:00,84.07,84.1,84.03,84.09,28386.0,79.6218,79.6502,79.5839,79.6407,28386.0
2023-08-24 12:35:00,84.09,84.1,83.99,84.0,37795.0,79.6407,79.6502,79.546,79.5555,37795.0
2023-08-24 12:40:00,84.0,84.09,83.99,84.05,26924.0,79.5555,79.6407,79.546,79.6028,26924.0
2023-08-24 12:45:00,84.04,84.05,83.99,84.04,27473.0,79.5933,79.6028,79.546,79.5933,27473.0
2023-08-24 12:50:00,84.04,84.1,83.98,84.01,27302.0,79.5933,79.6502,79.5365,79.5649,27302.0
2023-08-24 12:55:00,84.0,84.0,83.9,83.95,28710.0,79.5555,79.5555,79.4608,79.5081,28710.0
2023-08-24 13:00:00,83.95,83.97,83.84,83.89,46614.0,79.5081,79.5271,79.4039,79.4513,46614.0
2023-08-24 13:05:00,83.89,83.92,83.86,83.92,38655.0,79.4513,79.4797,79.4229,79.4797,38655.0
2023-08-24 13:10:00,83.91,83.94,83.85,83.86,40920.0,79.4702,79.4986,79.4134,79.4229,40920.0
2023-08-24 13:15:00,83.86,83.91,83.83,83.85,35540.0,79.4229,79.4702,79.3945,79.4134,35540.0
2023-08-24 13:20:00,83.85,83.9,83.84,83.86,22422.0,79.4134,79.4608,79.4039,79.4229,22422.0
2023-08-24 13:25:00,83.85,83.87,83.82,83.84,29921.0,79.4134,79.4323,79.385,79.4039,29921.0
2023-08-24 13:30:00,83.84,83.91,83.8,83.81,34138.0,79.4039,79.4702,79.366,79.3755,34138.0
2023-08-24 13:35:00,83.81,83.88,83.81,83.87,33323.0,79.3755,79.4418,79.3755,79.4323,33323.0
2023-08-24 13:40:00,83.88,83.9,83.84,83.86,52360.0,79.4418,79.4608,79.4039,79.4229,52360.0
2023-08-24 13:45:00,83.86,83.91,83.83,83.84,19787.0,79.4229,79.4702,79.3945,79.4039,19787.0
2023-08-24 13:50:00,83.84,83.84,83.78,83.8,20869.0,79.4039,79.4039,79.3471,79.366,20869.0
2023-08-24 13:55:00,83.79,83.83,83.73,83.77,116830.0,79.3566,79.3945,79.2998,79.3376,116830.0
2023-08-24 14:00:00,83.78,83.84,83.78,83.79,20417.0,79.3471,79.4039,79.3471,79.3566,20417.0
2023-08-24 14:05:00,83.79,83.8,83.76,83.77,30257.0,79.3566,79.366,79.3282,79.3376,30257.0
2023-08-24 14:10:00,83.77,83.86,83.76,83.79,24074.0,79.3376,79.4229,79.3282,79.3566,24074.0
2023-08-24 14:15:00,83.79,83.8,83.65,83.66,39718.0,79.3566,79.366,79.224,79.2335,39718.0
2023-08-24 14:20:00,83.65,83.72,83.64,83.7,30637.0,79.224,79.2903,79.2145,79.2713,30637.0
2023-08-24 14:25:00,83.69,83.69,83.65,83.68,20383.0,79.2619,79.2619,79.224,79.2524,20383.0
2023-08-24 14:30:00,83.67,83.73,83.66,83.67,67379.0,79.2429,79.2998,79.2335,79.2429,67379.0
2023-08-24 14:35:00,83.68,83.7,83.62,83.7,44790.0,79.2524,79.2713,79.1956,79.2713,44790.0
2023-08-24 14:40:00,83.71,83.73,83.65,83.72,47605.0,79.2808,79.2998,79.224,79.2903,47605.0
2023-08-24 14:45:00,83.73,83.81,83.7,83.74,28405.0,79.2998,79.3755,79.2713,79.3092,28405.0
2023-08-24 14:50:00,83.75,83.81,83.75,83.81,22469.0,79.3187,79.3755,79.3187,79.3755,22469.0
2023-08-24 14:55:00,83.8,83.88,83.79,83.85,32139.0,79.366,79.4418,79.3566,79.4134,32139.0
2023-08-24 15:00:00,83.85,83.89,83.82,83.82,46470.0,79.4134,79.4513,79.385,79.385,46470.0
2023-08-24 15:05:00,83.82,83.9,83.82,83.86,34839.0,79.385,79.4608,79.385,79.4229,34839.0
2023-08-24 15:10:00,83.85,83.94,83.84,83.94,40001.0,79.4134,79.4986,79.4039,79.4986,40001.0
2023-08-24 15:15:00,83.94,83.95,83.89,83.91,22558.0,79.4986,79.5081,79.4513,79.4702,22558.0
2023-08-24 15:20:00,83.92,83.99,83.91,83.92,76290.0,79.4797,79.546,79.4702,79.4797,76290.0
2023-08-24 15:25:00,83.93,83.99,83.93,83.95,34826.0,79.4892,79.546,79.4892,79.5081,34826.0
2023-08-24 15:30:00,83.96,84.03,83.94,84.02,59806.0,79.5176,79.5839,79.4986,79.5744,59806.0
2023-08-24 15:35:00,84.02,84.02,83.95,83.98,55628.0,79.5744,79.5744,79.5081,79.5365,55628.0
2023-08-24 15:40:00,83.98,84.0,83.86,83.88,81736.0,79.5365,79.5555,79.4229,79.4418,81736.0
2023-08-24 15:45:00,83.87,83.88,83.77,83.87,116372.0,79.4323,79.4418,79.3376,79.4323,116372.0
2023-08-24 15:50:00,83.86,83.9,83.79,83.8,128577.0,79.4229,79.4608,79.3566,79.366,128577.0
2023-08-24 15:55:00,83.8,83.84,83.67,83.67,374250.0,79.366,79.4039,79.2429,79.2429,374250.0
2023-08-25 09:30:00,83.86,84.11,83.86,84.07,162118.0,79.4229,79.6596,79.4229,79.6218,162118.0
2023-08-25 09:35:00,84.05,84.18,83.96,84.14,73329.0,79.6028,79.7259,79.5176,79.6881,73329.0
2023-08-25 09:40:00,84.15,84.15,83.83,83.87,65575.0,79.6975,79.6975,79.3945,79.4323,65575.0
2023-08-25 09:45:00,83.87,84.1,83.83,84.0,62226.0,79.4323,79.6502,79.3945,79.5555,62226.0
2023-08-25 09:50:00,84.0,84.02,83.77,83.81,36427.0,79.5555,79.5744,79.3376,79.3755,36427.0
2023-08-25 09:55:00,83.79,83.88,83.73,83.88,34013.0,79.3566,79.4418,79.2998,79.4418,34013.0
2023-08-25 10:00:00,83.89,84.07,83.82,83.99,199643.0,79.4513,79.6218,79.385,79.546,199643.0
2023-08-25 10:05:00,83.98,84.05,83.83,83.88,82319.0,79.5365,79.6028,79.3945,79.4418,82319.0
2023-08-25 10:10:00,83.89,84.02,83.86,84.01,85250.0,79.4513,79.5744,79.4229,79.5649,85250.0
2023-08-25 10:15:00,84.02,84.34,83.95,83.98,125022.0,79.5744,79.8775,79.5081,79.5365,125022.0
2023-08-25 10:20:00,83.99,84.01,83.85,83.87,89804.0,79.546,79.5649,79.4134,79.4323,89804.0
2023-08-25 10:25:00,83.87,83.95,83.79,83.87,85656.0,79.4323,79.5081,79.3566,79.4323,85656.0
2023-08-25 10:30:00,83.86,83.89,83.73,83.84,70873.0,79.4229,79.4513,79.2998,79.4039,70873.0
2023-08-25 10:35:00,83.83,83.87,83.72,83.73,59347.0,79.3945,79.4323,79.2903,79.2998,59347.0
2023-08-25 10:40:00,83.73,83.8,83.58,83.61,66003.0,79.2998,79.366,79.1577,79.1861,66003.0
2023-08-25 10:45:00,83.61,83.61,83.44,83.5,128596.0,79.1861,79.1861,79.0251,79.0819,128596.0
2023-08-25 10:50:00,83.51,83.56,83.48,83.51,52645.0,79.0914,79.1387,79.063,79.0914,52645.0
2023-08-25 10:55:00,83.5,83.52,83.44,83.49,32388.0,79.0819,79.1009,79.0251,79.0725,32388.0
2023-08-25 11:00:00,83.5,83.55,83.41,83.52,105787.0,79.0819,79.1293,78.9967,79.1009,105787.0
2023-08-25 11:05:00,83.53,83.72,83.52,83.7,94470.0,79.1103,79.2903,79.1009,79.2713,94470.0
2023-08-25 11:10:00,83.7,83.87,83.7,83.78,76583.0,79.2713,79.4323,79.2713,79.3471,76583.0
2023-08-25 11:15:00,83.77,83.8,83.63,83.73,74194.0,79.3376,79.366,79.205,79.2998,74194.0
2023-08-25 11:20:00,83.72,83.77,83.69,83.77,86120.0,79.2903,79.3376,79.2619,79.3376,86120.0
2023-08-25 11:25:00,83.79,84.08,83.78,84.08,88092.0,79.3566,79.6312,79.3471,79.6312,88092.0
2023-08-25 11:30:00,84.08,84.1,83.93,83.97,113942.0,79.6312,79.6502,79.4892,79.5271,113942.0
2023-08-25 11:35:00,83.97,84.12,83.97,84.04,105722.0,79.5271,79.6691,79.5271,79.5933,105722.0
2023-08-25 11:40:00,84.04,84.04,83.91,83.96,166854.0,79.5933,79.5933,79.4702,79.5176,166854.0
2023-08-25 11:45:00,83.96,83.98,83.88,83.95,118751.0,79.5176,79.5365,79.4418,79.5081,118751.0
2023-08-25 11:50:00,83.95,83.96,83.86,83.91,91887.0,79.5081,79.5176,79.4229,79.4702,91887.0
2023-08-25 11:55:00,83.91,83.92,83.75,83.82,94375.0,79.4702,79.4797,79.3187,79.385,94375.0
2023-08-25 12:00:00,83.82,83.95,83.82,83.89,38824.0,79.385,79.5081,79.385,79.4513,38824.0
2023-08-25 12:05:00,83.89,83.9,83.79,83.85,44886.0,79.4513,79.4608,79.3566,79.4134,44886.0
2023-08-25 12:10:00,83.86,83.92,83.81,83.92,24138.0,79.4229,79.4797,79.3755,79.4797,24138.0
2023-08-25 12:15:00,83.91,83.95,83.85,83.94,42788.0,79.4702,79.5081,79.4134,79.4986,42788.0
2023-08-25 12:20:00,83.93,84.03,83.91,84.02,33556.0,79.4892,79.5839,79.4702,79.5744,33556.0
2023-08-25 12:25:00,84.01,84.07,84.01,84.05,26477.0,79.5649,79.6218,79.5649,79.6028,26477.0
2023-08-25 12:30:00,84.05,84.08,83.97,83.97,35018.0,79.6028,79.6312,79.5271,79.5271,35018.0
2023-08-25 12:35:00,83.97,84.03,83.97,84.01,19880.0,79.5271,79.5839,79.5271,79.5649,19880.0
2023-08-25 12:40:00,84.01,84.05,83.96,83.99,23621.0,79.5649,79.6028,79.5176,79.546,23621.0
2023-08-25 12:45:00,83.99,84.03,83.98,83.99,14137.0,79.546,79.5839,79.5365,79.546,14137.0
2023-08-25 12:50:00,83.99,84.02,83.9,83.91,40752.0,79.546,79.5744,79.4608,79.4702,40752.0
2023-08-25 12:55:00,83.9,84.02,83.89,84.02,17607.0,79.4608,79.5744,79.4513,79.5744,17607.0
2023-08-25 13:00:00,84.01,84.06,83.98,83.98,16512.0,79.5649,79.6123,79.5365,79.5365,16512.0
2023-08-25 13:05:00,83.97,84.03,83.95,83.99,20613.0,79.5271,79.5839,79.5081,79.546,20613.0
2023-08-25 13:10:00,83.98,84.0,83.89,84.0,35302.0,79.5365,79.5555,79.4513,79.5555,35302.0
2023-08-25 13:15:00,84.01,84.03,83.85,83.88,33562.0,79.5649,79.5839,79.4134,79.4418,33562.0
2023-08-25 13:20:00,83.88,83.88,83.76,83.78,51759.0,79.4418,79.4418,79.3282,79.3471,51759.0
2023-08-25 13:25:00,83.78,83.79,83.73,83.79,27738.0,79.3471,79.3566,79.2998,79.3566,27738.0
2023-08-25 13:30:00,83.8,83.8,83.66,83.73,55061.0,79.366,79.366,79.2335,79.2998,55061.0
2023-08-25 13:35:00,83.72,83.75,83.68,83.68,35208.0,79.2903,79.3187,79.2524,79.2524,35208.0
2023-08-25 13:40:00,83.68,83.75,83.67,83.74,21422.0,79.2524,79.3187,79.2429,79.3092,21422.0
2023-08-25 13:45:00,83.73,83.73,83.67,83.73,26849.0,79.2998,79.2998,79.2429,79.2998,26849.0
2023-08-25 13:50:00,83.73,83.87,83.73,83.85,31124.0,79.2998,79.4323,79.2998,79.4134,31124.0
2023-08-25 13:55:00,83.84,83.88,83.81,83.86,37025.0,79.4039,79.4418,79.3755,79.4229,37025.0
2023-08-25 14:00:00,83.87,83.91,83.84,83.88,61229.0,79.4323,79.4702,79.4039,79.4418,61229.0
2023-08-25 14:05:00,83.87,83.95,83.87,83.92,37961.0,79.4323,79.5081,79.4323,79.4797,37961.0
2023-08-25 14:10:00,83.92,84.03,83.9,84.01,25923.0,79.4797,79.5839,79.4608,79.5649,25923.0
2023-08-25 14:15:00,84.02,84.02,83.91,83.96,37066.0,79.5744,79.5744,79.4702,79.5176,37066.0
2023-08-25 14:20:00,83.98,84.04,83.98,83.99,40805.0,79.5365,79.5933,79.5365,79.546,40805.0
2023-08-25 14:25:00,84.0,84.08,83.99,84.07,27514.0,79.5555,79.6312,79.546,79.6218,27514.0
2023-08-25 14:30:00,84.07,84.16,84.07,84.15,42100.0,79.6218,79.707,79.6218,79.6975,42100.0
2023-08-25 14:35:00,84.14,84.21,84.1,84.1,40517.0,79.6881,79.7544,79.6502,79.6502,40517.0
2023-08-25 14:40:00,84.12,84.15,84.04,84.06,63471.0,79.6691,79.6975,79.5933,79.6123,63471.0
2023-08-25 14:45:00,84.06,84.14,84.03,84.13,68419.0,79.6123,79.6881,79.5839,79.6786,68419.0
2023-08-25 14:50:00,84.14,84.18,84.12,84.16,22401.0,79.6881,79.7259,79.6691,79.707,22401.0
2023-08-25 14:55:00,84.16,84.19,84.14,84.17,30863.0,79.707,79.7354,79.6881,79.7165,30863.0
2023-08-25 15:00:00,84.18,84.27,84.16,84.19,67182.0,79.7259,79.8112,79.707,79.7354,67182.0
2023-08-25 15:05:00,84.2,84.21,84.1,84.18,31378.0,79.7449,79.7544,79.6502,79.7259,31378.0
2023-08-25 15:10:00,84.17,84.2,84.1,84.1,33289.0,79.7165,79.7449,79.6502,79.6502,33289.0
2023-08-25 15:15:00,84.1,84.18,84.05,84.09,33328.0,79.6502,79.7259,79.6028,79.6407,33328.0
2023-08-25 15:20:00,84.09,84.18,84.09,84.16,43759.0,79.6407,79.7259,79.6407,79.707,43759.0
2023-08-25 15:25:00,84.17,84.21,84.14,84.15,41575.0,79.7165,79.7544,79.6881,79.6975,41575.0
2023-08-25 15:30:00,84.16,84.18,84.13,84.15,46081.0,79.707,79.7259,79.6786,79.6975,46081.0
2023-08-25 15:35:00,84.15,84.15,84.01,84.03,46839.0,79.6975,79.6975,79.5649,79.5839,46839.0
2023-08-25 15:40:00,84.03,84.1,84.02,84.1,45810.0,79.5839,79.6502,79.5744,79.6502,45810.0
2023-08-25 15:45:00,84.09,84.11,83.97,83.97,57001.0,79.6407,79.6596,79.5271,79.5271,57001.0
2023-08-25 15:50:00,83.97,83.98,83.78,83.83,107061.0,79.5271,79.5365,79.3471,79.3945,107061.0
2023-08-25 15:55:00,83.83,83.91,83.82,83.85,330792.0,79.3945,79.4702,79.385,79.4134,330792.0
2023-08-28 09:30:00,84.24,84.53,84.16,84.46,167067.0,79.7828,80.0574,79.707,79.9911,167067.0
2023-08-28 09:35:00,84.47,84.72,84.47,84.63,92953.0,80.0006,80.2374,80.0006,80.1521,92953.0
2023-08-28 09:40:00,84.64,84.72,84.59,84.69,60836.0,80.1616,80.2374,80.1142,80.209,60836.0
2023-08-28 09:45:00,84.68,84.74,84.65,84.7,72173.0,80.1995,80.2563,80.1711,80.2184,72173.0
2023-08-28 09:50:00,84.7,84.75,84.66,84.72,100816.0,80.2184,80.2658,80.1805,80.2374,100816.0
2023-08-28 09:55:00,84.72,84.79,84.67,84.77,71070.0,80.2374,80.3037,80.19,80.2847,71070.0
2023-08-28 10:00:00,84.77,84.82,84.72,84.79,73957.0,80.2847,80.3321,80.2374,80.3037,73957.0
2023-08-28 10:05:00,84.79,84.81,84.73,84.76,24740.0,80.3037,80.3226,80.2468,80.2753,24740.0
2023-08-28 10:10:00,84.75,84.88,84.75,84.88,51667.0,80.2658,80.3889,80.2658,80.3889,51667.0
2023-08-28 10:15:00,84.88,84.89,84.79,84.81,43434.0,80.3889,80.3984,80.3037,80.3226,43434.0
2023-08-28 10:20:00,84.81,84.88,84.79,84.88,34183.0,80.3226,80.3889,80.3037,80.3889,34183.0
2023-08-28 10:25:00,84.89,84.94,84.83,84.89,38673.0,80.3984,80.4457,80.3415,80.3984,38673.0
2023-08-28 10:30:00,84.89,84.92,84.84,84.89,39216.0,80.3984,80.4268,80.351,80.3984,39216.0
2023-08-28 10:35:00,84.88,84.93,84.85,84.91,46995.0,80.3889,80.4363,80.3605,80.4173,46995.0
2023-08-28 10:40:00,84.91,84.97,84.9,84.91,41141.0,80.4173,80.4741,80.4078,80.4173,41141.0
2023-08-28 10:45:00,84.9,84.91,84.75,84.78,25139.0,80.4078,80.4173,80.2658,80.2942,25139.0
2023-08-28 10:50:00,84.78,84.81,84.68,84.69,54043.0,80.2942,80.3226,80.1995,80.209,54043.0
2023-08-28 10:55:00,84.7,84.76,84.64,84.75,30131.0,80.2184,80.2753,80.1616,80.2658,30131.0
2023-08-28 11:00:00,84.74,84.74,84.58,84.61,39999.0,80.2563,80.2563,80.1048,80.1332,39999.0
2023-08-28 11:05:00,84.61,84.64,84.56,84.63,38060.0,80.1332,80.1616,80.0858,80.1521,38060.0
2023-08-28 11:10:00,84.62,84.67,84.6,84.61,48928.0,80.1427,80.19,80.1237,80.1332,48928.0
2023-08-28 11:15:00,84.6,84.65,84.59,84.65,33662.0,80.1237,80.1711,80.1142,80.1711,33662.0
2023-08-28 11:20:00,84.65,84.68,84.58,84.59,60623.0,80.1711,80.1995,80.1048,80.1142,60623.0
2023-08-28 11:25:00,84.58,84.69,84.56,84.62,46216.0,80.1048,80.209,80.0858,80.1427,46216.0
2023-08-28 11:30:00,84.62,84.66,84.59,84.63,56322.0,80.1427,80.1805,80.1142,80.1521,56322.0
2023-08-28 11:35:00,84.63,84.71,84.61,84.71,24477.0,80.1521,80.2279,80.1332,80.2279,24477.0
2023-08-28 11:40:00,84.7,84.7,84.54,84.58,68260.0,80.2184,80.2184,80.0669,80.1048,68260.0
2023-08-28 11:45:00,84.58,84.66,84.56,84.6,25915.0,80.1048,80.1805,80.0858,80.1237,25915.0
2023-08-28 11:50:00,84.59,84.63,84.55,84.63,18756.0,80.1142,80.1521,80.0764,80.1521,18756.0
2023-08-28 11:55:00,84.62,84.67,84.6,84.67,26314.0,80.1427,80.19,80.1237,80.19,26314.0
2023-08-28 12:00:00,84.67,84.67,84.63,84.66,26231.0,80.19,80.19,80.1521,80.1805,26231.0
2023-08-28 12:05:00,84.66,84.7,84.64,84.69,37112.0,80.1805,80.2184,80.1616,80.209,37112.0
2023-08-28 12:10:00,84.69,84.69,84.6,84.69,43405.0,80.209,80.209,80.1237,80.209,43405.0
2023-08-28 12:15:00,84.7,84.72,84.6,84.61,19387.0,80.2184,80.2374,80.1237,80.1332,19387.0
2023-08-28 12:20:00,84.6,84.63,84.57,84.63,23035.0,80.1237,80.1521,80.0953,80.1521,23035.0
2023-08-28 12:25:00,84.63,84.65,84.58,84.63,24383.0,80.1521,80.1711,80.1048,80.1521,24383.0
2023-08-28 12:30:00,84.64,84.64,84.58,84.61,43523.0,80.1616,80.1616,80.1048,80.1332,43523.0
2023-08-28 12:35:00,84.62,84.62,84.54,84.61,21248.0,80.1427,80.1427,80.0669,80.1332,21248.0
2023-08-28 12:40:00,84.61,84.69,84.6,84.67,37402.0,80.1332,80.209,80.1237,80.19,37402.0
2023-08-28 12:45:00,84.68,84.7,84.65,84.65,19793.0,80.1995,80.2184,80.1711,80.1711,19793.0
2023-08-28 12:50:00,84.64,84.78,84.64,84.75,16244.0,80.1616,80.2942,80.1616,80.2658,16244.0
2023-08-28 12:55:00,84.75,84.88,84.75,84.86,55999.0,80.2658,80.3889,80.2658,80.37,55999.0
2023-08-28 13:00:00,84.86,84.9,84.82,84.85,58534.0,80.37,80.4078,80.3321,80.3605,58534.0
2023-08-28 13:05:00,84.85,84.93,84.85,84.86,60360.0,80.3605,80.4363,80.3605,80.37,60360.0
2023-08-28 13:10:00,84.86,84.89,84.8,84.81,15488.0,80.37,80.3984,80.3131,80.3226,15488.0
2023-08-28 13:15:00,84.81,84.81,84.76,84.79,18204.0,80.3226,80.3226,80.2753,80.3037,18204.0
2023-08-28 13:20:00,84.79,84.82,84.78,84.8,18548.0,80.3037,80.3321,80.2942,80.3131,18548.0
2023-08-28 13:25:00,84.81,84.83,84.73,84.78,25501.0,80.3226,80.3415,80.2468,80.2942,25501.0
2023-08-28 13:30:00,84.78,84.85,84.77,84.82,27903.0,80.2942,80.3605,80.2847,80.3321,27903.0
2023-08-28 13:35:00,84.82,84.85,84.77,84.83,27152.0,80.3321,80.3605,80.2847,80.3415,27152.0
2023-08-28 13:40:00,84.84,84.86,84.76,84.78,9961.0,80.351,80.37,80.2753,80.2942,9961.0
2023-08-28 13:45:00,84.77,84.8,84.71,84.78,10246.0,80.2847,80.3131,80.2279,80.2942,10246.0
2023-08-28 13:50:00,84.77,84.81,84.67,84.68,66179.0,80.2847,80.3226,80.19,80.1995,66179.0
2023-08-28 13:55:00,84.67,84.67,84.56,84.6,59550.0,80.19,80.19,80.0858,80.1237,59550.0
2023-08-28 14:00:00,84.59,84.6,84.52,84.56,54033.0,80.1142,80.1237,80.048,80.0858,54033.0
2023-08-28 14:05:00,84.56,84.59,84.53,84.58,38676.0,80.0858,80.1142,80.0574,80.1048,38676.0
2023-08-28 14:10:00,84.57,84.57,84.51,84.55,24371.0,80.0953,80.0953,80.0385,80.0764,24371.0
2023-08-28 14:15:00,84.56,84.56,84.48,84.5,92890.0,80.0858,80.0858,80.0101,80.029,92890.0
2023-08-28 14:20:00,84.5,84.53,84.49,84.52,13533.0,80.029,80.0574,80.0195,80.048,13533.0
2023-08-28 14:25:00,84.53,84.58,84.52,84.55,29416.0,80.0574,80.1048,80.048,80.0764,29416.0
2023-08-28 14:30:00,84.55,84.6,84.52,84.57,24030.0,80.0764,80.1237,80.048,80.0953,24030.0
2023-08-28 14:35:00,84.59,84.65,84.58,84.61,30028.0,80.1142,80.1711,80.1048,80.1332,30028.0
2023-08-28 14:40:00,84.62,84.65,84.61,84.63,30128.0,80.1427,80.1711,80.1332,80.1521,30128.0
2023-08-28 14:45:00,84.63,84.66,84.62,84.62,27592.0,80.1521,80.1805,80.1427,80.1427,27592.0
2023-08-28 14:50:00,84.63,84.69,84.63,84.69,15279.0,80.1521,80.209,80.1521,80.209,15279.0
2023-08-28 14:55:00,84.69,84.7,84.64,84.66,26139.0,80.209,80.2184,80.1616,80.1805,26139.0
2023-08-28 15:00:00,84.66,84.69,84.62,84.64,53730.0,80.1805,80.209,80.1427,80.1616,53730.0
2023-08-28 15:05:00,84.63,84.71,84.62,84.69,24830.0,80.1521,80.2279,80.1427,80.209,24830.0
2023-08-28 15:10:00,84.68,84.7,84.59,84.62,28891.0,80.1995,80.2184,80.1142,80.1427,28891.0
2023-08-28 15:15:00,84.61,84.65,84.57,84.62,39382.0,80.1332,80.1711,80.0953,80.1427,39382.0
2023-08-28 15:20:00,84.62,84.63,84.55,84.58,41801.0,80.1427,80.1521,80.0764,80.1048,41801.0
2023-08-28 15:25:00,84.57,84.61,84.54,84.59,25660.0,80.0953,80.1332,80.0669,80.1142,25660.0
2023-08-28 15:30:00,84.58,84.61,84.52,84.59,51880.0,80.1048,80.1332,80.048,80.1142,51880.0
2023-08-28 15:35:00,84.58,84.62,84.54,84.56,48020.0,80.1048,80.1427,80.0669,80.0858,48020.0
2023-08-28 15:40:00,84.56,84.58,84.53,84.56,30567.0,80.0858,80.1048,80.0574,80.0858,30567.0
2023-08-28 15:45:00,84.56,84.74,84.56,84.61,147330.0,80.0858,80.2563,80.0858,80.1332,147330.0
2023-08-28 15:50:00,84.61,84.63,84.51,84.53,169631.0,80.1332,80.1521,80.0385,80.0574,169631.0
2023-08-28 15:55:00,84.53,84.59,84.52,84.55,359670.0,80.0574,80.1142,80.048,80.0764,359670.0
2023-08-29 09:30:00,84.56,84.61,84.28,84.36,209151.0,80.0858,80.1332,79.8207,79.8964,209151.0
2023-08-29 09:35:00,84.36,84.39,84.21,84.39,197492.0,79.8964,79.9248,79.7544,79.9248,197492.0
2023-08-29 09:40:00,84.4,84.51,84.36,84.49,86092.0,79.9343,80.0385,79.8964,80.0195,86092.0
2023-08-29 09:45:00,84.49,84.6,84.45,84.56,67560.0,80.0195,80.1237,79.9817,80.0858,67560.0
2023-08-29 09:50:00,84.56,84.56,84.43,84.49,62577.0,80.0858,80.0858,79.9627,80.0195,62577.0
2023-08-29 09:55:00,84.48,84.52,84.38,84.44,114124.0,80.0101,80.048,79.9154,79.9722,114124.0
2023-08-29 10:00:00,84.45,84.67,84.44,84.65,432416.0,79.9817,80.19,79.9722,80.1711,432416.0
2023-08-29 10:05:00,84.65,84.81,84.6,84.78,150174.0,80.1711,80.3226,80.1237,80.2942,150174.0
2023-08-29 10:10:00,84.79,84.82,84.65,84.8,216774.0,80.3037,80.3321,80.1711,80.3131,216774.0
2023-08-29 10:15:00,84.8,84.99,84.8,84.99,179563.0,80.3131,80.4931,80.3131,80.4931,179563.0
2023-08-29 10:20:00,84.98,85.12,84.98,85.1,192873.0,80.4836,80.6162,80.4836,80.5973,192873.0
2023-08-29 10:25:00,85.1,85.11,84.99,85.01,84450.0,80.5973,80.6067,80.4931,80.512,84450.0
2023-08-29 10:30:00,85.02,85.1,85.01,85.04,100736.0,80.5215,80.5973,80.512,80.5404,100736.0
2023-08-29 10:35:00,85.04,85.1,84.9,84.93,106690.0,80.5404,80.5973,80.4078,80.4363,106690.0
2023-08-29 10:40:00,84.94,84.98,84.84,84.84,73427.0,80.4457,80.4836,80.351,80.351,73427.0
2023-08-29 10:45:00,84.84,84.9,84.79,84.88,59598.0,80.351,80.4078,80.3037,80.3889,59598.0
2023-08-29 10:50:00,84.89,84.94,84.86,84.86,19559.0,80.3984,80.4457,80.37,80.37,19559.0
2023-08-29 10:55:00,84.86,84.9,84.82,84.87,27027.0,80.37,80.4078,80.3321,80.3794,27027.0
2023-08-29 11:00:00,84.87,84.88,84.76,84.78,24144.0,80.3794,80.3889,80.2753,80.2942,24144.0
2023-08-29 11:05:00,84.78,84.85,84.77,84.8,80499.0,80.2942,80.3605,80.2847,80.3131,80499.0
2023-08-29 11:10:00,84.8,84.8,84.73,84.79,19655.0,80.3131,80.3131,80.2468,80.3037,19655.0
2023-08-29 11:15:00,84.81,84.86,84.8,84.84,42812.0,80.3226,80.37,80.3131,80.351,42812.0
2023-08-29 11:20:00,84.84,84.86,84.8,84.84,50786.0,80.351,80.37,80.3131,80.351,50786.0
2023-08-29 11:25:00,84.84,84.88,84.82,84.88,35915.0,80.351,80.3889,80.3321,80.3889,35915.0
2023-08-29 11:30:00,84.88,84.95,84.88,84.94,45996.0,80.3889,80.4552,80.3889,80.4457,45996.0
2023-08-29 11:35:00,84.94,85.03,84.92,85.02,24645.0,80.4457,80.531,80.4268,80.5215,24645.0
2023-08-29 11:40:00,85.01,85.04,84.97,85.04,33588.0,80.512,80.5404,80.4741,80.5404,33588.0
2023-08-29 11:45:00,85.04,85.08,84.98,84.99,50322.0,80.5404,80.5783,80.4836,80.4931,50322.0
2023-08-29 11:50:00,85.0,85.02,84.95,84.97,23974.0,80.5026,80.5215,80.4552,80.4741,23974.0
2023-08-29 11:55:00,84.96,85.04,84.94,85.04,18311.0,80.4647,80.5404,80.4457,80.5404,18311.0
2023-08-29 12:00:00,85.04,85.12,85.03,85.09,24871.0,80.5404,80.6162,80.531,80.5878,24871.0
2023-08-29 12:05:00,85.09,85.12,85.05,85.07,13682.0,80.5878,80.6162,80.5499,80.5689,13682.0
2023-08-29 12:10:00,85.06,85.15,85.06,85.09,41673.0,80.5594,80.6446,80.5594,80.5878,41673.0
2023-08-29 12:15:00,85.1,85.21,85.09,85.2,98902.0,80.5973,80.7014,80.5878,80.692,98902.0
2023-08-29 12:20:00,85.21,85.26,85.21,85.23,15872.0,80.7014,80.7488,80.7014,80.7204,15872.0
2023-08-29 12:25:00,85.23,85.28,85.22,85.28,111596.0,80.7204,80.7677,80.7109,80.7677,111596.0
2023-08-29 12:30:00,85.28,85.31,85.25,85.28,21794.0,80.7677,80.7962,80.7393,80.7677,21794.0
2023-08-29 12:35:00,85.27,85.3,85.23,85.24,37041.0,80.7583,80.7867,80.7204,80.7299,37041.0
2023-08-29 12:40:00,85.24,85.24,85.18,85.22,48682.0,80.7299,80.7299,80.673,80.7109,48682.0
2023-08-29 12:45:00,85.22,85.26,85.19,85.23,35740.0,80.7109,80.7488,80.6825,80.7204,35740.0
2023-08-29 12:50:00,85.24,85.25,85.18,85.24,14575.0,80.7299,80.7393,80.673,80.7299,14575.0
2023-08-29 12:55:00,85.25,85.27,85.22,85.25,17322.0,80.7393,80.7583,80.7109,80.7393,17322.0
2023-08-29 13:00:00,85.25,85.34,85.22,85.33,33250.0,80.7393,80.8246,80.7109,80.8151,33250.0
2023-08-29 13:05:00,85.33,85.34,85.3,85.33,21669.0,80.8151,80.8246,80.7867,80.8151,21669.0
2023-08-29 13:10:00,85.34,85.35,85.3,85.35,9402.0,80.8246,80.834,80.7867,80.834,9402.0
2023-08-29 13:15:00,85.35,85.36,85.28,85.29,36991.0,80.834,80.8435,80.7677,80.7772,36991.0
2023-08-29 13:20:00,85.3,85.34,85.28,85.34,26723.0,80.7867,80.8246,80.7677,80.8246,26723.0
2023-08-29 13:25:00,85.34,85.34,85.31,85.32,25938.0,80.8246,80.8246,80.7962,80.8056,25938.0
2023-08-29 13:30:00,85.32,85.34,85.29,85.33,49192.0,80.8056,80.8246,80.7772,80.8151,49192.0
2023-08-29 13:35:00,85.34,85.4,85.32,85.36,51020.0,80.8246,80.8814,80.8056,80.8435,51020.0
2023-08-29 13:40:00,85.35,85.37,85.33,85.35,22942.0,80.834,80.853,80.8151,80.834,22942.0
2023-08-29 13:45:00,85.36,85.39,85.35,85.38,29290.0,80.8435,80.8719,80.834,80.8624,29290.0
2023-08-29 13:50:00,85.37,85.37,85.26,85.27,71285.0,80.853,80.853,80.7488,80.7583,71285.0
2023-08-29 13:55:00,85.26,85.26,85.19,85.22,85772.0,80.7488,80.7488,80.6825,80.7109,85772.0
2023-08-29 14:00:00,85.22,85.27,85.22,85.24,40094.0,80.7109,80.7583,80.7109,80.7299,40094.0
2023-08-29 14:05:00,85.23,85.25,85.2,85.24,18338.0,80.7204,80.7393,80.692,80.7299,18338.0
2023-08-29 14:10:00,85.25,85.27,85.17,85.17,52272.0,80.7393,80.7583,80.6636,80.6636,52272.0
2023-08-29 14:15:00,85.17,85.18,85.12,85.15,63066.0,80.6636,80.673,80.6162,80.6446,63066.0
2023-08-29 14:20:00,85.15,85.22,85.13,85.17,84769.0,80.6446,80.7109,80.6257,80.6636,84769.0
2023-08-29 14:25:00,85.17,85.2,85.12,85.16,55908.0,80.6636,80.692,80.6162,80.6541,55908.0
2023-08-29 14:30:00,85.16,85.19,85.14,85.19,28171.0,80.6541,80.6825,80.6351,80.6825,28171.0
2023-08-29 14:35:00,85.19,85.22,85.16,85.17,65090.0,80.6825,80.7109,80.6541,80.6636,65090.0
2023-08-29 14:40:00,85.17,85.22,85.17,85.21,39674.0,80.6636,80.7109,80.6636,80.7014,39674.0
2023-08-29 14:45:00,85.2,85.23,85.17,85.2,42117.0,80.692,80.7204,80.6636,80.692,42117.0
2023-08-29 14:50:00,85.21,85.21,85.14,85.15,47256.0,80.7014,80.7014,80.6351,80.6446,47256.0
2023-08-29 14:55:00,85.15,85.18,85.09,85.18,87939.0,80.6446,80.673,80.5878,80.673,87939.0
2023-08-29 15:00:00,85.17,85.18,85.11,85.17,75784.0,80.6636,80.673,80.6067,80.6636,75784.0
2023-08-29 15:05:00,85.17,85.17,85.12,85.14,48549.0,80.6636,80.6636,80.6162,80.6351,48549.0
2023-08-29 15:10:00,85.14,85.17,85.11,85.15,43910.0,80.6351,80.6636,80.6067,80.6446,43910.0
2023-08-29 15:15:00,85.15,85.26,85.14,85.24,54392.0,80.6446,80.7488,80.6351,80.7299,54392.0
2023-08-29 15:20:00,85.24,85.27,85.2,85.26,41503.0,80.7299,80.7583,80.692,80.7488,41503.0
2023-08-29 15:25:00,85.26,85.27,85.22,85.26,47257.0,80.7488,80.7583,80.7109,80.7488,47257.0
2023-08-29 15:30:00,85.24,85.25,85.19,85.25,67379.0,80.7299,80.7393,80.6825,80.7393,67379.0
2023-08-29 15:35:00,85.24,85.31,85.24,85.28,82796.0,80.7299,80.7962,80.7299,80.7677,82796.0
2023-08-29 15:40:00,85.29,85.34,85.25,85.33,77444.0,80.7772,80.8246,80.7393,80.8151,77444.0
2023-08-29 15:45:00,85.33,85.38,85.32,85.34,135608.0,80.8151,80.8624,80.8056,80.8246,135608.0
2023-08-29 15:50:00,85.33,85.43,85.33,85.42,230823.0,80.8151,80.9098,80.8151,80.9003,230823.0
2023-08-29 15:55:00,85.42,85.56,85.4,85.5,497189.0,80.9003,81.0329,80.8814,80.9761,497189.0
2023-08-30 09:30:00,85.49,85.73,85.49,85.69,306656.0,80.9666,81.1939,80.9666,81.156,306656.0
2023-08-30 09:35:00,85.7,85.75,85.63,85.71,109164.0,81.1655,81.2129,81.0992,81.175,109164.0
2023-08-30 09:40:00,85.71,85.74,85.59,85.68,96016.0,81.175,81.2034,81.0613,81.1466,96016.0
2023-08-30 09:45:00,85.68,85.85,85.68,85.85,72503.0,81.1466,81.3076,81.1466,81.3076,72503.0
2023-08-30 09:50:00,85.85,85.97,85.85,85.92,122866.0,81.3076,81.4212,81.3076,81.3739,122866.0
2023-08-30 09:55:00,85.92,86.0,85.91,85.95,47075.0,81.3739,81.4496,81.3644,81.4023,47075.0
2023-08-30 10:00:00,85.95,86.04,85.94,85.99,121316.0,81.4023,81.4875,81.3928,81.4402,121316.0
2023-08-30 10:05:00,86.0,86.06,85.98,86.01,62295.0,81.4496,81.5065,81.4307,81.4591,62295.0
2023-08-30 10:10:00,86.0,86.03,85.95,85.96,32181.0,81.4496,81.4781,81.4023,81.4118,32181.0
2023-08-30 10:15:00,85.96,85.97,85.88,85.88,43487.0,81.4118,81.4212,81.336,81.336,43487.0
2023-08-30 10:20:00,85.88,85.88,85.76,85.8,67239.0,81.336,81.336,81.2223,81.2602,67239.0
2023-08-30 10:25:00,85.77,85.78,85.64,85.69,217102.0,81.2318,81.2413,81.1087,81.156,217102.0
2023-08-30 10:30:00,85.7,85.8,85.65,85.78,70590.0,81.1655,81.2602,81.1182,81.2413,70590.0
2023-08-30 10:35:00,85.79,85.79,85.62,85.67,53626.0,81.2508,81.2508,81.0897,81.1371,53626.0
2023-08-30 10:40:00,85.67,85.69,85.62,85.65,65887.0,81.1371,81.156,81.0897,81.1182,65887.0
2023-08-30 10:45:00,85.65,85.69,85.56,85.59,59742.0,81.1182,81.156,81.0329,81.0613,59742.0
2023-08-30 10:50:00,85.59,85.64,85.55,85.64,96655.0,81.0613,81.1087,81.0235,81.1087,96655.0
2023-08-30 10:55:00,85.64,85.67,85.6,85.63,53034.0,81.1087,81.1371,81.0708,81.0992,53034.0
2023-08-30 11:00:00,85.64,85.64,85.48,85.5,98718.0,81.1087,81.1087,80.9572,80.9761,98718.0
2023-08-30 11:05:00,85.5,85.53,85.47,85.49,52229.0,80.9761,81.0045,80.9477,80.9666,52229.0
2023-08-30 11:10:00,85.49,85.56,85.48,85.51,58426.0,80.9666,81.0329,80.9572,80.9856,58426.0
2023-08-30 11:15:00,85.51,85.52,85.46,85.51,59750.0,80.9856,80.995,80.9382,80.9856,59750.0
2023-08-30 11:20:00,85.52,85.55,85.48,85.51,52103.0,80.995,81.0235,80.9572,80.9856,52103.0
2023-08-30 11:25:00,85.51,85.54,85.44,85.51,100937.0,80.9856,81.014,80.9193,80.9856,100937.0
2023-08-30 11:30:00,85.51,85.53,85.43,85.48,87469.0,80.9856,81.0045,80.9098,80.9572,87469.0
2023-08-30 11:35:00,85.48,85.57,85.48,85.5,43483.0,80.9572,81.0424,80.9572,80.9761,43483.0
2023-08-30 11:40:00,85.49,85.57,85.48,85.56,25288.0,80.9666,81.0424,80.9572,81.0329,25288.0
2023-08-30 11:45:00,85.57,85.63,85.56,85.56,27962.0,81.0424,81.0992,81.0329,81.0329,27962.0
2023-08-30 11:50:00,85.57,85.66,85.55,85.65,94843.0,81.0424,81.1276,81.0235,81.1182,94843.0
2023-08-30 11:55:00,85.65,85.67,85.59,85.63,18736.0,81.1182,81.1371,81.0613,81.0992,18736.0
2023-08-30 12:00:00,85.63,85.7,85.56,85.68,54180.0,81.0992,81.1655,81.0329,81.1466,54180.0
2023-08-30 12:05:00,85.69,85.7,85.6,85.61,38067.0,81.156,81.1655,81.0708,81.0803,38067.0
2023-08-30 12:10:00,85.61,85.68,85.57,85.66,19800.0,81.0803,81.1466,81.0424,81.1276,19800.0
2023-08-30 12:15:00,85.65,85.73,85.63,85.69,71584.0,81.1182,81.1939,81.0992,81.156,71584.0
2023-08-30 12:20:00,85.7,85.7,85.66,85.69,30672.0,81.1655,81.1655,81.1276,81.156,30672.0
2023-08-30 12:25:00,85.67,85.72,85.67,85.7,33414.0,81.1371,81.1845,81.1371,81.1655,33414.0
2023-08-30 12:30:00,85.69,85.76,85.67,85.75,38520.0,81.156,81.2223,81.1371,81.2129,38520.0
2023-08-30 12:35:00,85.76,85.76,85.67,85.69,23114.0,81.2223,81.2223,81.1371,81.156,23114.0
2023-08-30 12:40:00,85.7,85.71,85.63,85.64,30433.0,81.1655,81.175,81.0992,81.1087,30433.0
2023-08-30 12:45:00,85.64,85.72,85.64,85.69,33863.0,81.1087,81.1845,81.1087,81.156,33863.0
2023-08-30 12:50:00,85.67,85.71,85.64,85.64,15734.0,81.1371,81.175,81.1087,81.1087,15734.0
2023-08-30 12:55:00,85.65,85.72,85.65,85.71,16513.0,81.1182,81.1845,81.1182,81.175,16513.0
2023-08-30 13:00:00,85.73,85.73,85.67,85.71,12051.0,81.1939,81.1939,81.1371,81.175,12051.0
2023-08-30 13:05:00,85.71,85.73,85.7,85.7,11738.0,81.175,81.1939,81.1655,81.1655,11738.0
2023-08-30 13:10:00,85.71,85.73,85.67,85.67,24210.0,81.175,81.1939,81.1371,81.1371,24210.0
2023-08-30 13:15:00,85.68,85.72,85.67,85.72,16197.0,81.1466,81.1845,81.1371,81.1845,16197.0
2023-08-30 13:20:00,85.72,85.72,85.69,85.71,21616.0,81.1845,81.1845,81.156,81.175,21616.0
2023-08-30 13:25:00,85.71,85.74,85.71,85.72,27800.0,81.175,81.2034,81.175,81.1845,27800.0
2023-08-30 13:30:00,85.72,85.79,85.72,85.78,31496.0,81.1845,81.2508,81.1845,81.2413,31496.0
2023-08-30 13:35:00,85.78,85.84,85.78,85.8,16888.0,81.2413,81.2981,81.2413,81.2602,16888.0
2023-08-30 13:40:00,85.8,85.82,85.78,85.79,42343.0,81.2602,81.2792,81.2413,81.2508,42343.0
2023-08-30 13:45:00,85.79,85.81,85.76,85.77,41335.0,81.2508,81.2697,81.2223,81.2318,41335.0
2023-08-30 13:50:00,85.76,85.77,85.72,85.73,35106.0,81.2223,81.2318,81.1845,81.1939,35106.0
2023-08-30 13:55:00,85.73,85.74,85.67,85.72,47447.0,81.1939,81.2034,81.1371,81.1845,47447.0
2023-08-30 14:00:00,85.71,85.73,85.66,85.68,13921.0,81.175,81.1939,81.1276,81.1466,13921.0
2023-08-30 14:05:00,85.67,85.71,85.63,85.7,43044.0,81.1371,81.175,81.0992,81.1655,43044.0
2023-08-30 14:10:00,85.7,85.71,85.66,85.7,33491.0,81.1655,81.175,81.1276,81.1655,33491.0
2023-08-30 14:15:00,85.7,85.74,85.68,85.7,56332.0,81.1655,81.2034,81.1466,81.1655,56332.0
2023-08-30 14:20:00,85.71,85.72,85.67,85.7,15588.0,81.175,81.1845,81.1371,81.1655,15588.0
2023-08-30 14:25:00,85.7,85.71,85.63,85.64,63852.0,81.1655,81.175,81.0992,81.1087,63852.0
2023-08-30 14:30:00,85.64,85.7,85.64,85.7,21130.0,81.1087,81.1655,81.1087,81.1655,21130.0
2023-08-30 14:35:00,85.69,85.72,85.68,85.72,17049.0,81.156,81.1845,81.1466,81.1845,17049.0
2023-08-30 14:40:00,85.72,85.78,85.71,85.78,35743.0,81.1845,81.2413,81.175,81.2413,35743.0
2023-08-30 14:45:00,85.77,85.81,85.77,85.79,26875.0,81.2318,81.2697,81.2318,81.2508,26875.0
2023-08-30 14:50:00,85.79,85.82,85.77,85.8,35193.0,81.2508,81.2792,81.2318,81.2602,35193.0
2023-08-30 14:55:00,85.81,85.82,85.77,85.8,28009.0,81.2697,81.2792,81.2318,81.2602,28009.0
2023-08-30 15:00:00,85.8,85.85,85.79,85.84,28935.0,81.2602,81.3076,81.2508,81.2981,28935.0
2023-08-30 15:05:00,85.84,85.86,85.81,85.84,21978.0,81.2981,81.3171,81.2697,81.2981,21978.0
2023-08-30 15:10:00,85.84,85.89,85.84,85.85,33020.0,81.2981,81.3455,81.2981,81.3076,33020.0
2023-08-30 15:15:00,85.85,85.89,85.85,85.87,74438.0,81.3076,81.3455,81.3076,81.3265,74438.0
2023-08-30 15:20:00,85.88,85.88,85.79,85.84,63724.0,81.336,81.336,81.2508,81.2981,63724.0
2023-08-30 15:25:00,85.84,85.85,85.8,85.83,28854.0,81.2981,81.3076,81.2602,81.2886,28854.0
2023-08-30 15:30:00,85.84,85.87,85.8,85.83,81601.0,81.2981,81.3265,81.2602,81.2886,81601.0
2023-08-30 15:35:00,85.84,85.84,85.74,85.76,83767.0,81.2981,81.2981,81.2034,81.2223,83767.0
2023-08-30 15:40:00,85.76,85.78,85.71,85.73,57534.0,81.2223,81.2413,81.175,81.1939,57534.0
2023-08-30 15:45:00,85.73,85.8,85.69,85.77,102179.0,81.1939,81.2602,81.156,81.2318,102179.0
2023-08-30 15:50:00,85.77,85.79,85.71,85.77,158998.0,81.2318,81.2508,81.175,81.2318,158998.0
2023-08-30 15:55:00,85.77,85.86,85.77,85.84,370864.0,81.2318,81.3171,81.2318,81.2981,370864.0
2023-08-31 09:30:00,85.85,85.91,85.69,85.88,177119.0,81.3076,81.3644,81.156,81.336,177119.0
2023-08-31 09:35:00,85.89,85.95,85.74,85.74,116165.0,81.3455,81.4023,81.2034,81.2034,116165.0
2023-08-31 09:40:00,85.74,85.86,85.74,85.79,41071.0,81.2034,81.3171,81.2034,81.2508,41071.0
2023-08-31 09:45:00,85.81,85.88,85.66,85.78,52333.0,81.2697,81.336,81.1276,81.2413,52333.0
2023-08-31 09:50:00,85.81,85.82,85.72,85.77,34047.0,81.2697,81.2792,81.1845,81.2318,34047.0
2023-08-31 09:55:00,85.76,85.79,85.71,85.75,37498.0,81.2223,81.2508,81.175,81.2129,37498.0
2023-08-31 10:00:00,85.74,85.74,85.57,85.6,18456.0,81.2034,81.2034,81.0424,81.0708,18456.0
2023-08-31 10:05:00,85.6,85.63,85.56,85.6,31219.0,81.0708,81.0992,81.0329,81.0708,31219.0
2023-08-31 10:10:00,85.61,85.71,85.6,85.63,46772.0,81.0803,81.175,81.0708,81.0992,46772.0
2023-08-31 10:15:00,85.65,85.7,85.63,85.68,35235.0,81.1182,81.1655,81.0992,81.1466,35235.0
2023-08-31 10:20:00,85.67,85.7,85.64,85.7,69584.0,81.1371,81.1655,81.1087,81.1655,69584.0
2023-08-31 10:25:00,85.7,85.7,85.56,85.6,35465.0,81.1655,81.1655,81.0329,81.0708,35465.0
2023-08-31 10:30:00,85.61,85.65,85.53,85.58,75035.0,81.0803,81.1182,81.0045,81.0519,75035.0
2023-08-31 10:35:00,85.58,85.62,85.5,85.53,34229.0,81.0519,81.0897,80.9761,81.0045,34229.0
2023-08-31 10:40:00,85.54,85.58,85.53,85.55,38840.0,81.014,81.0519,81.0045,81.0235,38840.0
2023-08-31 10:45:00,85.55,85.61,85.53,85.61,22793.0,81.0235,81.0803,81.0045,81.0803,22793.0
2023-08-31 10:50:00,85.59,85.62,85.52,85.61,30429.0,81.0613,81.0897,80.995,81.0803,30429.0
2023-08-31 10:55:00,85.6,85.6,85.54,85.58,50456.0,81.0708,81.0708,81.014,81.0519,50456.0
2023-08-31 11:00:00,85.59,85.63,85.54,85.56,21083.0,81.0613,81.0992,81.014,81.0329,21083.0
2023-08-31 11:05:00,85.56,85.58,85.51,85.57,48566.0,81.0329,81.0519,80.9856,81.0424,48566.0
2023-08-31 11:10:00,85.58,85.62,85.57,85.62,19600.0,81.0519,81.0897,81.0424,81.0897,19600.0
2023-08-31 11:15:00,85.61,85.61,85.56,85.59,20127.0,81.0803,81.0803,81.0329,81.0613,20127.0
2023-08-31 11:20:00,85.59,85.6,85.51,85.56,31818.0,81.0613,81.0708,80.9856,81.0329,31818.0
2023-08-31 11:25:00,85.56,85.66,85.55,85.64,20989.0,81.0329,81.1276,81.0235,81.1087,20989.0
2023-08-31 11:30:00,85.64,85.64,85.48,85.48,22778.0,81.1087,81.1087,80.9572,80.9572,22778.0
2023-08-31 11:35:00,85.48,85.52,85.47,85.51,9271.0,80.9572,80.995,80.9477,80.9856,9271.0
2023-08-31 11:40:00,85.51,85.58,85.51,85.51,19512.0,80.9856,81.0519,80.9856,80.9856,19512.0
2023-08-31 11:45:00,85.51,85.54,85.5,85.51,10722.0,80.9856,81.014,80.9761,80.9856,10722.0
2023-08-31 11:50:00,85.5,85.56,85.5,85.56,36714.0,80.9761,81.0329,80.9761,81.0329,36714.0
2023-08-31 11:55:00,85.56,85.58,85.5,85.58,26649.0,81.0329,81.0519,80.9761,81.0519,26649.0
2023-08-31 12:00:00,85.59,85.59,85.49,85.52,48249.0,81.0613,81.0613,80.9666,80.995,48249.0
2023-08-31 12:05:00,85.53,85.65,85.52,85.64,25037.0,81.0045,81.1182,80.995,81.1087,25037.0
2023-08-31 12:10:00,85.65,85.69,85.61,85.68,55181.0,81.1182,81.156,81.0803,81.1466,55181.0
2023-08-31 12:15:00,85.69,85.69,85.59,85.61,33312.0,81.156,81.156,81.0613,81.0803,33312.0
2023-08-31 12:20:00,85.6,85.6,85.53,85.54,29956.0,81.0708,81.0708,81.0045,81.014,29956.0
2023-08-31 12:25:00,85.54,85.57,85.54,85.56,13605.0,81.014,81.0424,81.014,81.0329,13605.0
2023-08-31 12:30:00,85.55,85.59,85.53,85.56,41339.0,81.0235,81.0613,81.0045,81.0329,41339.0
2023-08-31 12:35:00,85.57,85.57,85.49,85.5,30222.0,81.0424,81.0424,80.9666,80.9761,30222.0
2023-08-31 12:40:00,85.51,85.51,85.42,85.43,26267.0,80.9856,80.9856,80.9003,80.9098,26267.0
2023-08-31 12:45:00,85.43,85.43,85.37,85.41,24362.0,80.9098,80.9098,80.853,80.8909,24362.0
2023-08-31 12:50:00,85.41,85.44,85.36,85.41,25051.0,80.8909,80.9193,80.8435,80.8909,25051.0
2023-08-31 12:55:00,85.41,85.47,85.41,85.46,8618.0,80.8909,80.9477,80.8909,80.9382,8618.0
2023-08-31 13:00:00,85.46,85.46,85.4,85.41,13259.0,80.9382,80.9382,80.8814,80.8909,13259.0
2023-08-31 13:05:00,85.42,85.5,85.42,85.5,50617.0,80.9003,80.9761,80.9003,80.9761,50617.0
2023-08-31 13:10:00,85.5,85.51,85.47,85.5,36755.0,80.9761,80.9856,80.9477,80.9761,36755.0
2023-08-31 13:15:00,85.49,85.52,85.49,85.51,33375.0,80.9666,80.995,80.9666,80.9856,33375.0
2023-08-31 13:20:00,85.5,85.52,85.45,85.51,50265.0,80.9761,80.995,80.9287,80.9856,50265.0
2023-08-31 13:25:00,85.5,85.52,85.45,85.48,13330.0,80.9761,80.995,80.9287,80.9572,13330.0
2023-08-31 13:30:00,85.47,85.52,85.47,85.51,17655.0,80.9477,80.995,80.9477,80.9856,17655.0
2023-08-31 13:35:00,85.53,85.56,85.51,85.56,25390.0,81.0045,81.0329,80.9856,81.0329,25390.0
2023-08-31 13:40:00,85.56,85.58,85.53,85.54,35569.0,81.0329,81.0519,81.0045,81.014,35569.0
2023-08-31 13:45:00,85.53,85.54,85.5,85.52,26557.0,81.0045,81.014,80.9761,80.995,26557.0
2023-08-31 13:50:00,85.52,85.55,85.51,85.51,17083.0,80.995,81.0235,80.9856,80.9856,17083.0
2023-08-31 13:55:00,85.52,85.56,85.52,85.56,13421.0,80.995,81.0329,80.995,81.0329,13421.0
2023-08-31 14:00:00,85.56,85.59,85.55,85.59,20071.0,81.0329,81.0613,81.0235,81.0613,20071.0
2023-08-31 14:05:00,85.59,85.63,85.56,85.59,9959.0,81.0613,81.0992,81.0329,81.0613,9959.0
2023-08-31 14:10:00,85.58,85.61,85.56,85.59,13109.0,81.0519,81.0803,81.0329,81.0613,13109.0
2023-08-31 14:15:00,85.59,85.62,85.53,85.55,18790.0,81.0613,81.0897,81.0045,81.0235,18790.0
2023-08-31 14:20:00,85.55,85.59,85.52,85.59,15167.0,81.0235,81.0613,80.995,81.0613,15167.0
2023-08-31 14:25:00,85.58,85.6,85.51,85.53,20736.0,81.0519,81.0708,80.9856,81.0045,20736.0
2023-08-31 14:30:00,85.53,85.55,85.5,85.53,24950.0,81.0045,81.0235,80.9761,81.0045,24950.0
2023-08-31 14:35:00,85.52,85.52,85.41,85.42,19050.0,80.995,80.995,80.8909,80.9003,19050.0
2023-08-31 14:40:00,85.42,85.44,85.3,85.31,104496.0,80.9003,80.9193,80.7867,80.7962,104496.0
2023-08-31 14:45:00,85.31,85.32,85.23,85.26,150467.0,80.7962,80.8056,80.7204,80.7488,150467.0
2023-08-31 14:50:00,85.25,85.28,85.25,85.26,35499.0,80.7393,80.7677,80.7393,80.7488,35499.0
2023-08-31 14:55:00,85.26,85.27,85.22,85.24,23347.0,80.7488,80.7583,80.7109,80.7299,23347.0
2023-08-31 15:00:00,85.23,85.27,85.22,85.25,24747.0,80.7204,80.7583,80.7109,80.7393,24747.0
2023-08-31 15:05:00,85.25,85.31,85.21,85.31,22405.0,80.7393,80.7962,80.7014,80.7962,22405.0
2023-08-31 15:10:00,85.31,85.38,85.3,85.37,20746.0,80.7962,80.8624,80.7867,80.853,20746.0
2023-08-31 15:15:00,85.37,85.41,85.32,85.39,21035.0,80.853,80.8909,80.8056,80.8719,21035.0
2023-08-31 15:20:00,85.39,85.46,85.37,85.37,27310.0,80.8719,80.9382,80.853,80.853,27310.0
2023-08-31 15:25:00,85.37,85.38,85.34,85.36,32984.0,80.853,80.8624,80.8246,80.8435,32984.0
2023-08-31 15:30:00,85.36,85.43,85.36,85.39,31379.0,80.8435,80.9098,80.8435,80.8719,31379.0
2023-08-31 15:35:00,85.39,85.41,85.3,85.37,55574.0,80.8719,80.8909,80.7867,80.853,55574.0
2023-08-31 15:40:00,85.37,85.4,85.34,85.35,66897.0,80.853,80.8814,80.8246,80.834,66897.0
2023-08-31 15:45:00,85.36,85.44,85.34,85.4,91536.0,80.8435,80.9193,80.8246,80.8814,91536.0
2023-08-31 15:50:00,85.39,85.4,85.26,85.27,209721.0,80.8719,80.8814,80.7488,80.7583,209721.0
2023-08-31 15:55:00,85.27,85.34,85.24,85.27,676588.0,80.7583,80.8246,80.7299,80.7583,676588.0
2023-09-01 09:30:00,85.72,86.1,85.72,85.95,241818.0,81.1845,81.5444,81.1845,81.4023,241818.0
2023-09-01 09:35:00,85.93,85.95,85.62,85.71,148725.0,81.3833,81.4023,81.0897,81.175,148725.0
2023-09-01 09:40:00,85.71,85.72,85.44,85.7,226608.0,81.175,81.1845,80.9193,81.1655,226608.0
2023-09-01 09:45:00,85.71,85.8,85.66,85.78,155208.0,81.175,81.2602,81.1276,81.2413,155208.0
2023-09-01 09:50:00,85.78,85.81,85.71,85.78,63220.0,81.2413,81.2697,81.175,81.2413,63220.0
2023-09-01 09:55:00,85.76,85.86,85.76,85.84,78271.0,81.2223,81.3171,81.2223,81.2981,78271.0
2023-09-01 10:00:00,85.85,85.92,85.67,85.92,190268.0,81.3076,81.3739,81.1371,81.3739,190268.0
2023-09-01 10:05:00,85.92,85.96,85.8,85.87,85798.0,81.3739,81.4118,81.2602,81.3265,85798.0
2023-09-01 10:10:00,85.86,85.99,85.85,85.89,62970.0,81.3171,81.4402,81.3076,81.3455,62970.0
2023-09-01 10:15:00,85.88,85.96,85.86,85.95,50672.0,81.336,81.4118,81.3171,81.4023,50672.0
2023-09-01 10:20:00,85.96,85.96,85.81,85.83,27057.0,81.4118,81.4118,81.2697,81.2886,27057.0
2023-09-01 10:25:00,85.83,85.84,85.72,85.8,80088.0,81.2886,81.2981,81.1845,81.2602,80088.0
2023-09-01 10:30:00,85.8,85.8,85.62,85.65,60818.0,81.2602,81.2602,81.0897,81.1182,60818.0
2023-09-01 10:35:00,85.65,85.71,85.62,85.62,27253.0,81.1182,81.175,81.0897,81.0897,27253.0
2023-09-01 10:40:00,85.63,85.72,85.63,85.72,33139.0,81.0992,81.1845,81.0992,81.1845,33139.0
2023-09-01 10:45:00,85.73,85.76,85.67,85.69,57806.0,81.1939,81.2223,81.1371,81.156,57806.0
2023-09-01 10:50:00,85.69,85.72,85.62,85.63,63014.0,81.156,81.1845,81.0897,81.0992,63014.0
2023-09-01 10:55:00,85.63,85.65,85.56,85.64,57533.0,81.0992,81.1182,81.0329,81.1087,57533.0
2023-09-01 11:00:00,85.64,85.65,85.58,85.61,25717.0,81.1087,81.1182,81.0519,81.0803,25717.0
2023-09-01 11:05:00,85.61,85.63,85.56,85.57,21474.0,81.0803,81.0992,81.0329,81.0424,21474.0
2023-09-01 11:10:00,85.58,85.62,85.51,85.55,40434.0,81.0519,81.0897,80.9856,81.0235,40434.0
2023-09-01 11:15:00,85.54,85.58,85.54,85.58,27355.0,81.014,81.0519,81.014,81.0519,27355.0
2023-09-01 11:20:00,85.58,85.65,85.56,85.62,55351.0,81.0519,81.1182,81.0329,81.0897,55351.0
2023-09-01 11:25:00,85.62,85.62,85.53,85.55,38604.0,81.0897,81.0897,81.0045,81.0235,38604.0
2023-09-01 11:30:00,85.55,85.57,85.47,85.48,128106.0,81.0235,81.0424,80.9477,80.9572,128106.0
2023-09-01 11:35:00,85.48,85.48,85.37,85.4,27109.0,80.9572,80.9572,80.853,80.8814,27109.0
2023-09-01 11:40:00,85.39,85.45,85.37,85.38,109947.0,80.8719,80.9287,80.853,80.8624,109947.0
2023-09-01 11:45:00,85.38,85.38,85.23,85.24,131043.0,80.8624,80.8624,80.7204,80.7299,131043.0
2023-09-01 11:50:00,85.25,85.33,85.24,85.33,92836.0,80.7393,80.8151,80.7299,80.8151,92836.0
2023-09-01 11:55:00,85.32,85.35,85.26,85.34,118067.0,80.8056,80.834,80.7488,80.8246,118067.0
2023-09-01 12:00:00,85.34,85.35,85.24,85.28,88060.0,80.8246,80.834,80.7299,80.7677,88060.0
2023-09-01 12:05:00,85.28,85.32,85.27,85.3,55344.0,80.7677,80.8056,80.7583,80.7867,55344.0
2023-09-01 12:10:00,85.31,85.36,85.31,85.35,50093.0,80.7962,80.8435,80.7962,80.834,50093.0
2023-09-01 12:15:00,85.35,85.39,85.34,85.37,18761.0,80.834,80.8719,80.8246,80.853,18761.0
2023-09-01 12:20:00,85.37,85.41,85.35,85.36,30329.0,80.853,80.8909,80.834,80.8435,30329.0
2023-09-01 12:25:00,85.37,85.37,85.32,85.33,22558.0,80.853,80.853,80.8056,80.8151,22558.0
2023-09-01 12:30:00,85.32,85.33,85.27,85.28,26638.0,80.8056,80.8151,80.7583,80.7677,26638.0
2023-09-01 12:35:00,85.28,85.3,85.22,85.24,31038.0,80.7677,80.7867,80.7109,80.7299,31038.0
2023-09-01 12:40:00,85.25,85.35,85.21,85.23,92016.0,80.7393,80.834,80.7014,80.7204,92016.0
2023-09-01 12:45:00,85.23,85.27,85.22,85.27,34817.0,80.7204,80.7583,80.7109,80.7583,34817.0
2023-09-01 12:50:00,85.26,85.28,85.23,85.26,19580.0,80.7488,80.7677,80.7204,80.7488,19580.0
2023-09-01 12:55:00,85.23,85.24,85.21,85.22,20841.0,80.7204,80.7299,80.7014,80.7109,20841.0
2023-09-01 13:00:00,85.23,85.25,85.17,85.22,24636.0,80.7204,80.7393,80.6636,80.7109,24636.0
2023-09-01 13:05:00,85.22,85.28,85.17,85.19,25053.0,80.7109,80.7677,80.6636,80.6825,25053.0
2023-09-01 13:10:00,85.19,85.19,85.16,85.18,19561.0,80.6825,80.6825,80.6541,80.673,19561.0
2023-09-01 13:15:00,85.17,85.2,85.13,85.15,19451.0,80.6636,80.692,80.6257,80.6446,19451.0
2023-09-01 13:20:00,85.15,85.18,85.13,85.13,18449.0,80.6446,80.673,80.6257,80.6257,18449.0
2023-09-01 13:25:00,85.14,85.16,85.12,85.13,37259.0,80.6351,80.6541,80.6162,80.6257,37259.0
2023-09-01 13:30:00,85.13,85.19,85.13,85.19,122435.0,80.6257,80.6825,80.6257,80.6825,122435.0
2023-09-01 13:35:00,85.19,85.21,85.15,85.17,31802.0,80.6825,80.7014,80.6446,80.6636,31802.0
2023-09-01 13:40:00,85.17,85.19,85.14,85.15,17549.0,80.6636,80.6825,80.6351,80.6446,17549.0
2023-09-01 13:45:00,85.15,85.22,85.15,85.22,17746.0,80.6446,80.7109,80.6446,80.7109,17746.0
2023-09-01 13:50:00,85.21,85.28,85.21,85.27,14003.0,80.7014,80.7677,80.7014,80.7583,14003.0
2023-09-01 13:55:00,85.26,85.3,85.24,85.28,22464.0,80.7488,80.7867,80.7299,80.7677,22464.0
2023-09-01 14:00:00,85.28,85.3,85.24,85.29,16945.0,80.7677,80.7867,80.7299,80.7772,16945.0
2023-09-01 14:05:00,85.29,85.32,85.29,85.29,40304.0,80.7772,80.8056,80.7772,80.7772,40304.0
2023-09-01 14:10:00,85.29,85.33,85.26,85.32,30353.0,80.7772,80.8151,80.7488,80.8056,30353.0
2023-09-01 14:15:00,85.31,85.33,85.3,85.31,14767.0,80.7962,80.8151,80.7867,80.7962,14767.0
2023-09-01 14:20:00,85.31,85.31,85.25,85.26,16419.0,80.7962,80.7962,80.7393,80.7488,16419.0
2023-09-01 14:25:00,85.25,85.26,85.18,85.22,25045.0,80.7393,80.7488,80.673,80.7109,25045.0
2023-09-01 14:30:00,85.2,85.22,85.18,85.2,13956.0,80.692,80.7109,80.673,80.692,13956.0
2023-09-01 14:35:00,85.2,85.21,85.16,85.18,21959.0,80.692,80.7014,80.6541,80.673,21959.0
2023-09-01 14:40:00,85.19,85.23,85.17,85.2,19958.0,80.6825,80.7204,80.6636,80.692,19958.0
2023-09-01 14:45:00,85.2,85.23,85.18,85.2,35654.0,80.692,80.7204,80.673,80.692,35654.0
2023-09-01 14:50:00,85.19,85.21,85.17,85.2,20862.0,80.6825,80.7014,80.6636,80.692,20862.0
2023-09-01 14:55:00,85.2,85.23,85.18,85.22,38482.0,80.692,80.7204,80.673,80.7109,38482.0
2023-09-01 15:00:00,85.22,85.25,85.2,85.25,22025.0,80.7109,80.7393,80.692,80.7393,22025.0
2023-09-01 15:05:00,85.25,85.29,85.22,85.27,19060.0,80.7393,80.7772,80.7109,80.7583,19060.0
2023-09-01 15:10:00,85.26,85.27,85.22,85.22,21204.0,80.7488,80.7583,80.7109,80.7109,21204.0
2023-09-01 15:15:00,85.22,85.26,85.21,85.23,23900.0,80.7109,80.7488,80.7014,80.7204,23900.0
2023-09-01 15:20:00,85.23,85.28,85.19,85.28,22839.0,80.7204,80.7677,80.6825,80.7677,22839.0
2023-09-01 15:25:00,85.29,85.32,85.26,85.3,33403.0,80.7772,80.8056,80.7488,80.7867,33403.0
2023-09-01 15:30:00,85.3,85.36,85.29,85.36,35837.0,80.7867,80.8435,80.7772,80.8435,35837.0
2023-09-01 15:35:00,85.34,85.35,85.27,85.34,35309.0,80.8246,80.834,80.7583,80.8246,35309.0
2023-09-01 15:40:00,85.34,85.36,85.31,85.33,38219.0,80.8246,80.8435,80.7962,80.8151,38219.0
2023-09-01 15:45:00,85.34,85.34,85.18,85.22,71274.0,80.8246,80.8246,80.673,80.7109,71274.0
2023-09-01 15:50:00,85.23,85.34,85.16,85.34,132767.0,80.7204,80.8246,80.6541,80.8246,132767.0
2023-09-01 15:55:00,85.34,85.38,85.3,85.32,528745.0,80.8246,80.8624,80.7867,80.8056,528745.0
2023-09-05 09:30:00,85.11,85.34,85.08,85.18,259209.0,80.6067,80.8246,80.5783,80.673,259209.0
2023-09-05 09:35:00,85.18,85.27,84.89,84.95,110004.0,80.673,80.7583,80.3984,80.4552,110004.0
2023-09-05 09:40:00,84.95,84.95,84.72,84.87,178772.0,80.4552,80.4552,80.2374,80.3794,178772.0
2023-09-05 09:45:00,84.86,84.94,84.75,84.89,103518.0,80.37,80.4457,80.2658,80.3984,103518.0
2023-09-05 09:50:00,84.88,84.91,84.75,84.85,94979.0,80.3889,80.4173,80.2658,80.3605,94979.0
2023-09-05 09:55:00,84.85,85.0,84.83,84.98,99759.0,80.3605,80.5026,80.3415,80.4836,99759.0
2023-09-05 10:00:00,84.98,85.03,84.92,84.98,51133.0,80.4836,80.531,80.4268,80.4836,51133.0
2023-09-05 10:05:00,84.99,85.07,84.95,85.03,64370.0,80.4931,80.5689,80.4552,80.531,64370.0
2023-09-05 10:10:00,85.03,85.11,84.98,85.07,101932.0,80.531,80.6067,80.4836,80.5689,101932.0
2023-09-05 10:15:00,85.07,85.09,84.95,85.02,49627.0,80.5689,80.5878,80.4552,80.5215,49627.0
2023-09-05 10:20:00,85.0,85.03,84.91,84.96,39688.0,80.5026,80.531,80.4173,80.4647,39688.0
2023-09-05 10:25:00,84.95,85.0,84.86,84.91,96374.0,80.4552,80.5026,80.37,80.4173,96374.0
2023-09-05 10:30:00,84.9,84.93,84.73,84.73,62619.0,80.4078,80.4363,80.2468,80.2468,62619.0
2023-09-05 10:35:00,84.73,84.76,84.69,84.71,31719.0,80.2468,80.2753,80.209,80.2279,31719.0
2023-09-05 10:40:00,84.71,84.84,84.71,84.79,40687.0,80.2279,80.351,80.2279,80.3037,40687.0
2023-09-05 10:45:00,84.79,84.88,84.78,84.88,34425.0,80.3037,80.3889,80.2942,80.3889,34425.0
2023-09-05 10:50:00,84.87,84.95,84.82,84.92,65290.0,80.3794,80.4552,80.3321,80.4268,65290.0
2023-09-05 10:55:00,84.91,85.01,84.88,85.0,48504.0,80.4173,80.512,80.3889,80.5026,48504.0
2023-09-05 11:00:00,85.0,85.09,84.99,85.05,99390.0,80.5026,80.5878,80.4931,80.5499,99390.0
2023-09-05 11:05:00,85.05,85.05,84.97,85.02,110988.0,80.5499,80.5499,80.4741,80.5215,110988.0
2023-09-05 11:10:00,85.0,85.01,84.94,84.98,83318.0,80.5026,80.512,80.4457,80.4836,83318.0
2023-09-05 11:15:00,84.98,85.04,84.92,84.95,85439.0,80.4836,80.5404,80.4268,80.4552,85439.0
2023-09-05 11:20:00,84.94,84.95,84.87,84.89,84110.0,80.4457,80.4552,80.3794,80.3984,84110.0
2023-09-05 11:25:00,84.88,84.92,84.86,84.89,73657.0,80.3889,80.4268,80.37,80.3984,73657.0
2023-09-05 11:30:00,84.91,84.93,84.79,84.79,81456.0,80.4173,80.4363,80.3037,80.3037,81456.0
2023-09-05 11:35:00,84.79,84.8,84.7,84.77,96043.0,80.3037,80.3131,80.2184,80.2847,96043.0
2023-09-05 11:40:00,84.77,84.79,84.72,84.78,30363.0,80.2847,80.3037,80.2374,80.2942,30363.0
2023-09-05 11:45:00,84.77,84.79,84.75,84.76,25183.0,80.2847,80.3037,80.2658,80.2753,25183.0
2023-09-05 11:50:00,84.77,84.79,84.74,84.76,42087.0,80.2847,80.3037,80.2563,80.2753,42087.0
2023-09-05 11:55:00,84.76,84.83,84.76,84.81,28514.0,80.2753,80.3415,80.2753,80.3226,28514.0
2023-09-05 12:00:00,84.81,84.96,84.81,84.89,37890.0,80.3226,80.4647,80.3226,80.3984,37890.0
2023-09-05 12:05:00,84.89,84.95,84.87,84.91,48197.0,80.3984,80.4552,80.3794,80.4173,48197.0
2023-09-05 12:10:00,84.91,84.94,84.88,84.91,28577.0,80.4173,80.4457,80.3889,80.4173,28577.0
2023-09-05 12:15:00,84.9,84.93,84.86,84.91,24835.0,80.4078,80.4363,80.37,80.4173,24835.0
2023-09-05 12:20:00,84.91,84.93,84.87,84.9,28710.0,80.4173,80.4363,80.3794,80.4078,28710.0
2023-09-05 12:25:00,84.89,84.89,84.81,84.82,53818.0,80.3984,80.3984,80.3226,80.3321,53818.0
2023-09-05 12:30:00,84.81,84.85,84.78,84.82,23937.0,80.3226,80.3605,80.2942,80.3321,23937.0
2023-09-05 12:35:00,84.82,84.85,84.79,84.84,40180.0,80.3321,80.3605,80.3037,80.351,40180.0
2023-09-05 12:40:00,84.84,84.85,84.78,84.78,21158.0,80.351,80.3605,80.2942,80.2942,21158.0
2023-09-05 12:45:00,84.78,84.79,84.71,84.74,35224.0,80.2942,80.3037,80.2279,80.2563,35224.0
2023-09-05 12:50:00,84.73,84.74,84.68,84.7,25586.0,80.2468,80.2563,80.1995,80.2184,25586.0
2023-09-05 12:55:00,84.69,84.72,84.65,84.67,31059.0,80.209,80.2374,80.1711,80.19,31059.0
2023-09-05 13:00:00,84.66,84.69,84.62,84.63,31855.0,80.1805,80.209,80.1427,80.1521,31855.0
2023-09-05 13:05:00,84.62,84.62,84.51,84.54,60454.0,80.1427,80.1427,80.0385,80.0669,60454.0
2023-09-05 13:10:00,84.53,84.54,84.49,84.5,24137.0,80.0574,80.0669,80.0195,80.029,24137.0
2023-09-05 13:15:00,84.5,84.54,84.49,84.53,40230.0,80.029,80.0669,80.0195,80.0574,40230.0
2023-09-05 13:20:00,84.53,84.53,84.44,84.47,43341.0,80.0574,80.0574,79.9722,80.0006,43341.0
2023-09-05 13:25:00,84.46,84.48,84.38,84.39,49752.0,79.9911,80.0101,79.9154,79.9248,49752.0
2023-09-05 13:30:00,84.37,84.48,84.37,84.48,27249.0,79.9059,80.0101,79.9059,80.0101,27249.0
2023-09-05 13:35:00,84.47,84.49,84.41,84.48,20781.0,80.0006,80.0195,79.9438,80.0101,20781.0
2023-09-05 13:40:00,84.48,84.5,84.39,84.41,96871.0,80.0101,80.029,79.9248,79.9438,96871.0
2023-09-05 13:45:00,84.41,84.48,84.41,84.48,19763.0,79.9438,80.0101,79.9438,80.0101,19763.0
2023-09-05 13:50:00,84.47,84.49,84.45,84.45,19455.0,80.0006,80.0195,79.9817,79.9817,19455.0
2023-09-05 13:55:00,84.45,84.5,84.44,84.46,26477.0,79.9817,80.029,79.9722,79.9911,26477.0
2023-09-05 14:00:00,84.46,84.48,84.41,84.44,24061.0,79.9911,80.0101,79.9438,79.9722,24061.0
2023-09-05 14:05:00,84.43,84.43,84.38,84.4,24673.0,79.9627,79.9627,79.9154,79.9343,24673.0
2023-09-05 14:10:00,84.4,84.48,84.4,84.47,37842.0,79.9343,80.0101,79.9343,80.0006,37842.0
2023-09-05 14:15:00,84.48,84.55,84.47,84.54,55524.0,80.0101,80.0764,80.0006,80.0669,55524.0
2023-09-05 14:20:00,84.55,84.56,84.5,84.5,41005.0,80.0764,80.0858,80.029,80.029,41005.0
2023-09-05 14:25:00,84.51,84.55,84.49,84.54,51202.0,80.0385,80.0764,80.0195,80.0669,51202.0
2023-09-05 14:30:00,84.54,84.56,84.51,84.55,33428.0,80.0669,80.0858,80.0385,80.0764,33428.0
2023-09-05 14:35:00,84.56,84.57,84.52,84.53,22062.0,80.0858,80.0953,80.048,80.0574,22062.0
2023-09-05 14:40:00,84.53,84.59,84.53,84.56,20201.0,80.0574,80.1142,80.0574,80.0858,20201.0
2023-09-05 14:45:00,84.56,84.58,84.54,84.56,41223.0,80.0858,80.1048,80.0669,80.0858,41223.0
2023-09-05 14:50:00,84.56,84.57,84.53,84.56,25055.0,80.0858,80.0953,80.0574,80.0858,25055.0
2023-09-05 14:55:00,84.56,84.57,84.52,84.56,28166.0,80.0858,80.0953,80.048,80.0858,28166.0
2023-09-05 15:00:00,84.55,84.55,84.49,84.5,114889.0,80.0764,80.0764,80.0195,80.029,114889.0
2023-09-05 15:05:00,84.49,84.52,84.46,84.49,38636.0,80.0195,80.048,79.9911,80.0195,38636.0
2023-09-05 15:10:00,84.49,84.5,84.41,84.42,43405.0,80.0195,80.029,79.9438,79.9532,43405.0
2023-09-05 15:15:00,84.42,84.45,84.38,84.4,29310.0,79.9532,79.9817,79.9154,79.9343,29310.0
2023-09-05 15:20:00,84.41,84.45,84.39,84.41,44105.0,79.9438,79.9817,79.9248,79.9438,44105.0
2023-09-05 15:25:00,84.4,84.45,84.39,84.45,27419.0,79.9343,79.9817,79.9248,79.9817,27419.0
2023-09-05 15:30:00,84.45,84.48,84.44,84.48,48544.0,79.9817,80.0101,79.9722,80.0101,48544.0
2023-09-05 15:35:00,84.48,84.52,84.44,84.5,61818.0,80.0101,80.048,79.9722,80.029,61818.0
2023-09-05 15:40:00,84.49,84.54,84.49,84.51,85564.0,80.0195,80.0669,80.0195,80.0385,85564.0
2023-09-05 15:45:00,84.51,84.54,84.44,84.45,121828.0,80.0385,80.0669,79.9722,79.9817,121828.0
2023-09-05 15:50:00,84.45,84.47,84.38,84.47,195563.0,79.9817,80.0006,79.9154,80.0006,195563.0
2023-09-05 15:55:00,84.46,84.47,84.34,84.35,666601.0,79.9911,80.0006,79.8775,79.8869,666601.0
2023-09-06 09:30:00,84.32,84.38,84.08,84.36,147884.0,79.8585,79.9154,79.6312,79.8964,147884.0
2023-09-06 09:35:00,84.35,84.46,84.27,84.28,104521.0,79.8869,79.9911,79.8112,79.8207,104521.0
2023-09-06 09:40:00,84.27,84.42,84.17,84.37,82876.0,79.8112,79.9532,79.7165,79.9059,82876.0
2023-09-06 09:45:00,84.38,84.48,84.31,84.45,99715.0,79.9154,80.0101,79.8491,79.9817,99715.0
2023-09-06 09:50:00,84.44,84.51,84.39,84.4,42110.0,79.9722,80.0385,79.9248,79.9343,42110.0
2023-09-06 09:55:00,84.4,84.5,84.4,84.49,18411.0,79.9343,80.029,79.9343,80.0195,18411.0
2023-09-06 10:00:00,84.49,84.49,84.25,84.33,133963.0,80.0195,80.0195,79.7922,79.868,133963.0
2023-09-06 10:05:00,84.33,84.52,84.32,84.46,62153.0,79.868,80.048,79.8585,79.9911,62153.0
2023-09-06 10:10:00,84.47,84.51,84.39,84.4,61736.0,80.0006,80.0385,79.9248,79.9343,61736.0
2023-09-06 10:15:00,84.4,84.48,84.38,84.4,80265.0,79.9343,80.0101,79.9154,79.9343,80265.0
2023-09-06 10:20:00,84.4,84.4,84.18,84.18,45793.0,79.9343,79.9343,79.7259,79.7259,45793.0
2023-09-06 10:25:00,84.18,84.2,84.11,84.12,75249.0,79.7259,79.7449,79.6596,79.6691,75249.0
2023-09-06 10:30:00,84.11,84.15,84.06,84.08,71520.0,79.6596,79.6975,79.6123,79.6312,71520.0
2023-09-06 10:35:00,84.08,84.13,84.07,84.08,63379.0,79.6312,79.6786,79.6218,79.6312,63379.0
2023-09-06 10:40:00,84.09,84.15,84.07,84.13,57621.0,79.6407,79.6975,79.6218,79.6786,57621.0
2023-09-06 10:45:00,84.13,84.15,84.07,84.1,59879.0,79.6786,79.6975,79.6218,79.6502,59879.0
2023-09-06 10:50:00,84.1,84.2,84.08,84.14,101505.0,79.6502,79.7449,79.6312,79.6881,101505.0
2023-09-06 10:55:00,84.15,84.16,84.03,84.08,33819.0,79.6975,79.707,79.5839,79.6312,33819.0
2023-09-06 11:00:00,84.08,84.16,84.08,84.11,65185.0,79.6312,79.707,79.6312,79.6596,65185.0
2023-09-06 11:05:00,84.12,84.17,84.1,84.1,38894.0,79.6691,79.7165,79.6502,79.6502,38894.0
2023-09-06 11:10:00,84.1,84.12,83.96,83.98,48006.0,79.6502,79.6691,79.5176,79.5365,48006.0
2023-09-06 11:15:00,83.97,83.97,83.9,83.94,40642.0,79.5271,79.5271,79.4608,79.4986,40642.0
2023-09-06 11:20:00,83.93,83.94,83.82,83.91,105011.0,79.4892,79.4986,79.385,79.4702,105011.0
2023-09-06 11:25:00,83.9,83.92,83.86,83.9,98087.0,79.4608,79.4797,79.4229,79.4608,98087.0
2023-09-06 11:30:00,83.89,83.89,83.77,83.79,28406.0,79.4513,79.4513,79.3376,79.3566,28406.0
2023-09-06 11:35:00,83.78,83.84,83.74,83.76,29457.0,79.3471,79.4039,79.3092,79.3282,29457.0
2023-09-06 11:40:00,83.76,83.85,83.76,83.84,56387.0,79.3282,79.4134,79.3282,79.4039,56387.0
2023-09-06 11:45:00,83.83,83.86,83.81,83.85,19339.0,79.3945,79.4229,79.3755,79.4134,19339.0
2023-09-06 11:50:00,83.85,83.92,83.84,83.9,17960.0,79.4134,79.4797,79.4039,79.4608,17960.0
2023-09-06 11:55:00,83.9,83.93,83.86,83.86,32736.0,79.4608,79.4892,79.4229,79.4229,32736.0
2023-09-06 12:00:00,83.85,83.87,83.82,83.84,13642.0,79.4134,79.4323,79.385,79.4039,13642.0
2023-09-06 12:05:00,83.82,83.87,83.79,83.79,11132.0,79.385,79.4323,79.3566,79.3566,11132.0
2023-09-06 12:10:00,83.78,83.84,83.78,83.82,9486.0,79.3471,79.4039,79.3471,79.385,9486.0
2023-09-06 12:15:00,83.82,83.83,83.75,83.77,18885.0,79.385,79.3945,79.3187,79.3376,18885.0
2023-09-06 12:20:00,83.78,83.8,83.75,83.76,18102.0,79.3471,79.366,79.3187,79.3282,18102.0
2023-09-06 12:25:00,83.76,83.77,83.67,83.67,28905.0,79.3282,79.3376,79.2429,79.2429,28905.0
2023-09-06 12:30:00,83.66,83.7,83.62,83.67,53954.0,79.2335,79.2713,79.1956,79.2429,53954.0
2023-09-06 12:35:00,83.66,83.66,83.61,83.66,25815.0,79.2335,79.2335,79.1861,79.2335,25815.0
2023-09-06 12:40:00,83.66,83.66,83.6,83.62,30244.0,79.2335,79.2335,79.1766,79.1956,30244.0
2023-09-06 12:45:00,83.62,83.67,83.61,83.63,48339.0,79.1956,79.2429,79.1861,79.205,48339.0
2023-09-06 12:50:00,83.62,83.65,83.57,83.58,39192.0,79.1956,79.224,79.1482,79.1577,39192.0
2023-09-06 12:55:00,83.57,83.6,83.54,83.58,32574.0,79.1482,79.1766,79.1198,79.1577,32574.0
2023-09-06 13:00:00,83.58,83.58,83.53,83.56,30274.0,79.1577,79.1577,79.1103,79.1387,30274.0
2023-09-06 13:05:00,83.56,83.58,83.53,83.54,27179.0,79.1387,79.1577,79.1103,79.1198,27179.0
2023-09-06 13:10:00,83.54,83.57,83.53,83.57,31668.0,79.1198,79.1482,79.1103,79.1482,31668.0
2023-09-06 13:15:00,83.57,83.71,83.55,83.69,121860.0,79.1482,79.2808,79.1293,79.2619,121860.0
2023-09-06 13:20:00,83.69,83.69,83.63,83.67,14405.0,79.2619,79.2619,79.205,79.2429,14405.0
2023-09-06 13:25:00,83.67,83.68,83.63,83.64,16296.0,79.2429,79.2524,79.205,79.2145,16296.0
2023-09-06 13:30:00,83.63,83.71,83.63,83.67,18749.0,79.205,79.2808,79.205,79.2429,18749.0
2023-09-06 13:35:00,83.67,83.7,83.64,83.7,29247.0,79.2429,79.2713,79.2145,79.2713,29247.0
2023-09-06 13:40:00,83.69,83.7,83.61,83.66,76273.0,79.2619,79.2713,79.1861,79.2335,76273.0
2023-09-06 13:45:00,83.66,83.7,83.64,83.67,11408.0,79.2335,79.2713,79.2145,79.2429,11408.0
2023-09-06 13:50:00,83.67,83.71,83.67,83.71,11581.0,79.2429,79.2808,79.2429,79.2808,11581.0
2023-09-06 13:55:00,83.71,83.77,83.69,83.72,131659.0,79.2808,79.3376,79.2619,79.2903,131659.0
2023-09-06 14:00:00,83.72,83.77,83.71,83.71,26297.0,79.2903,79.3376,79.2808,79.2808,26297.0
2023-09-06 14:05:00,83.72,83.77,83.7,83.77,14234.0,79.2903,79.3376,79.2713,79.3376,14234.0
2023-09-06 14:10:00,83.77,83.8,83.73,83.77,23993.0,79.3376,79.366,79.2998,79.3376,23993.0
2023-09-06 14:15:00,83.77,83.77,83.7,83.75,85926.0,79.3376,79.3376,79.2713,79.3187,85926.0
2023-09-06 14:20:00,83.75,83.8,83.73,83.8,50197.0,79.3187,79.366,79.2998,79.366,50197.0
2023-09-06 14:25:00,83.79,83.85,83.78,83.84,38506.0,79.3566,79.4134,79.3471,79.4039,38506.0
2023-09-06 14:30:00,83.84,83.88,83.82,83.84,38792.0,79.4039,79.4418,79.385,79.4039,38792.0
2023-09-06 14:35:00,83.84,83.86,83.8,83.81,28689.0,79.4039,79.4229,79.366,79.3755,28689.0
2023-09-06 14:40:00,83.82,83.88,83.79,83.86,32212.0,79.385,79.4418,79.3566,79.4229,32212.0
2023-09-06 14:45:00,83.88,83.89,83.85,83.88,28989.0,79.4418,79.4513,79.4134,79.4418,28989.0
2023-09-06 14:50:00,83.89,83.93,83.88,83.9,27831.0,79.4513,79.4892,79.4418,79.4608,27831.0
2023-09-06 14:55:00,83.9,83.91,83.86,83.89,23730.0,79.4608,79.4702,79.4229,79.4513,23730.0
2023-09-06 15:00:00,83.9,83.91,83.86,83.86,25321.0,79.4608,79.4702,79.4229,79.4229,25321.0
2023-09-06 15:05:00,83.85,83.85,83.78,83.79,25049.0,79.4134,79.4134,79.3471,79.3566,25049.0
2023-09-06 15:10:00,83.79,83.89,83.79,83.85,34118.0,79.3566,79.4513,79.3566,79.4134,34118.0
2023-09-06 15:15:00,83.86,83.96,83.85,83.96,38543.0,79.4229,79.5176,79.4134,79.5176,38543.0
2023-09-06 15:20:00,83.96,84.02,83.93,84.02,32437.0,79.5176,79.5744,79.4892,79.5744,32437.0
2023-09-06 15:25:00,84.02,84.04,83.97,83.99,54030.0,79.5744,79.5933,79.5271,79.546,54030.0
2023-09-06 15:30:00,83.99,84.06,83.98,84.05,64040.0,79.546,79.6123,79.5365,79.6028,64040.0
2023-09-06 15:35:00,84.04,84.09,84.04,84.08,66116.0,79.5933,79.6407,79.5933,79.6312,66116.0
2023-09-06 15:40:00,84.08,84.11,84.06,84.09,87750.0,79.6312,79.6596,79.6123,79.6407,87750.0
2023-09-06 15:45:00,84.1,84.14,84.07,84.13,109482.0,79.6502,79.6881,79.6218,79.6786,109482.0
2023-09-06 15:50:00,84.13,84.19,84.1,84.15,235212.0,79.6786,79.7354,79.6502,79.6975,235212.0
2023-09-06 15:55:00,84.16,84.22,84.15,84.18,534624.0,79.707,79.7638,79.6975,79.7259,534624.0
2023-09-07 09:30:00,84.08,84.21,83.93,84.15,136336.0,79.6312,79.7544,79.4892,79.6975,136336.0
2023-09-07 09:35:00,84.14,84.23,84.07,84.21,138982.0,79.6881,79.7733,79.6218,79.7544,138982.0
2023-09-07 09:40:00,84.21,84.26,84.11,84.12,83945.0,79.7544,79.8017,79.6596,79.6691,83945.0
2023-09-07 09:45:00,84.12,84.19,84.07,84.17,127271.0,79.6691,79.7354,79.6218,79.7165,127271.0
2023-09-07 09:50:00,84.18,84.26,84.17,84.24,55317.0,79.7259,79.8017,79.7165,79.7828,55317.0
2023-09-07 09:55:00,84.23,84.23,84.11,84.18,49185.0,79.7733,79.7733,79.6596,79.7259,49185.0
2023-09-07 10:00:00,84.19,84.23,84.13,84.2,74954.0,79.7354,79.7733,79.6786,79.7449,74954.0
2023-09-07 10:05:00,84.2,84.33,84.16,84.33,55770.0,79.7449,79.868,79.707,79.868,55770.0
2023-09-07 10:10:00,84.32,84.36,84.19,84.2,46640.0,79.8585,79.8964,79.7354,79.7449,46640.0
2023-09-07 10:15:00,84.2,84.25,84.16,84.23,72820.0,79.7449,79.7922,79.707,79.7733,72820.0
2023-09-07 10:20:00,84.22,84.27,84.17,84.19,46694.0,79.7638,79.8112,79.7165,79.7354,46694.0
2023-09-07 10:25:00,84.18,84.19,84.11,84.14,44049.0,79.7259,79.7354,79.6596,79.6881,44049.0
2023-09-07 10:30:00,84.13,84.17,84.1,84.16,43411.0,79.6786,79.7165,79.6502,79.707,43411.0
2023-09-07 10:35:00,84.16,84.25,84.14,84.21,84560.0,79.707,79.7922,79.6881,79.7544,84560.0
2023-09-07 10:40:00,84.2,84.25,84.14,84.15,69147.0,79.7449,79.7922,79.6881,79.6975,69147.0
2023-09-07 10:45:00,84.15,84.18,84.13,84.16,22915.0,79.6975,79.7259,79.6786,79.707,22915.0
2023-09-07 10:50:00,84.16,84.22,84.13,84.18,31661.0,79.707,79.7638,79.6786,79.7259,31661.0
2023-09-07 10:55:00,84.18,84.25,84.18,84.23,16862.0,79.7259,79.7922,79.7259,79.7733,16862.0
2023-09-07 11:00:00,84.23,84.3,84.22,84.29,27571.0,79.7733,79.8396,79.7638,79.8301,27571.0
2023-09-07 11:05:00,84.28,84.32,84.25,84.32,16927.0,79.8207,79.8585,79.7922,79.8585,16927.0
2023-09-07 11:10:00,84.32,84.35,84.28,84.28,18697.0,79.8585,79.8869,79.8207,79.8207,18697.0
2023-09-07 11:15:00,84.28,84.32,84.25,84.32,39276.0,79.8207,79.8585,79.7922,79.8585,39276.0
2023-09-07 11:20:00,84.32,84.35,84.28,84.33,14414.0,79.8585,79.8869,79.8207,79.868,14414.0
2023-09-07 11:25:00,84.31,84.37,84.28,84.36,20327.0,79.8491,79.9059,79.8207,79.8964,20327.0
2023-09-07 11:30:00,84.36,84.51,84.34,84.51,32846.0,79.8964,80.0385,79.8775,80.0385,32846.0
2023-09-07 11:35:00,84.51,84.58,84.51,84.57,21050.0,80.0385,80.1048,80.0385,80.0953,21050.0
2023-09-07 11:40:00,84.56,84.65,84.55,84.64,25988.0,80.0858,80.1711,80.0764,80.1616,25988.0
2023-09-07 11:45:00,84.65,84.72,84.65,84.69,19554.0,80.1711,80.2374,80.1711,80.209,19554.0
2023-09-07 11:50:00,84.68,84.75,84.64,84.75,66384.0,80.1995,80.2658,80.1616,80.2658,66384.0
2023-09-07 11:55:00,84.75,84.81,84.73,84.79,42167.0,80.2658,80.3226,80.2468,80.3037,42167.0
2023-09-07 12:00:00,84.79,84.9,84.78,84.86,99788.0,80.3037,80.4078,80.2942,80.37,99788.0
2023-09-07 12:05:00,84.87,84.99,84.86,84.97,40079.0,80.3794,80.4931,80.37,80.4741,40079.0
2023-09-07 12:10:00,84.97,85.03,84.96,85.03,32316.0,80.4741,80.531,80.4647,80.531,32316.0
2023-09-07 12:15:00,85.02,85.04,84.99,85.02,20435.0,80.5215,80.5404,80.4931,80.5215,20435.0
2023-09-07 12:20:00,85.02,85.08,84.97,85.08,50442.0,80.5215,80.5783,80.4741,80.5783,50442.0
2023-09-07 12:25:00,85.08,85.08,85.0,85.03,66629.0,80.5783,80.5783,80.5026,80.531,66629.0
2023-09-07 12:30:00,85.03,85.03,84.97,84.99,53356.0,80.531,80.531,80.4741,80.4931,53356.0
2023-09-07 12:35:00,84.98,85.03,84.95,85.0,66232.0,80.4836,80.531,80.4552,80.5026,66232.0
2023-09-07 12:40:00,85.0,85.0,84.95,84.96,24502.0,80.5026,80.5026,80.4552,80.4647,24502.0
2023-09-07 12:45:00,84.94,85.01,84.89,84.99,39931.0,80.4457,80.512,80.3984,80.4931,39931.0
2023-09-07 12:50:00,84.99,84.99,84.92,84.96,23908.0,80.4931,80.4931,80.4268,80.4647,23908.0
2023-09-07 12:55:00,84.96,84.98,84.91,84.92,24218.0,80.4647,80.4836,80.4173,80.4268,24218.0
2023-09-07 13:00:00,84.92,84.96,84.91,84.92,22842.0,80.4268,80.4647,80.4173,80.4268,22842.0
2023-09-07 13:05:00,84.92,84.93,84.8,84.85,62442.0,80.4268,80.4363,80.3131,80.3605,62442.0
2023-09-07 13:10:00,84.85,84.87,84.84,84.86,23002.0,80.3605,80.3794,80.351,80.37,23002.0
2023-09-07 13:15:00,84.86,84.92,84.83,84.91,21947.0,80.37,80.4268,80.3415,80.4173,21947.0
2023-09-07 13:20:00,84.91,84.93,84.83,84.83,21039.0,80.4173,80.4363,80.3415,80.3415,21039.0
2023-09-07 13:25:00,84.84,84.9,84.82,84.89,20165.0,80.351,80.4078,80.3321,80.3984,20165.0
2023-09-07 13:30:00,84.9,84.91,84.84,84.84,13089.0,80.4078,80.4173,80.351,80.351,13089.0
2023-09-07 13:35:00,84.84,84.89,84.82,84.88,24123.0,80.351,80.3984,80.3321,80.3889,24123.0
2023-09-07 13:40:00,84.88,84.93,84.86,84.92,33542.0,80.3889,80.4363,80.37,80.4268,33542.0
2023-09-07 13:45:00,84.92,84.93,84.87,84.88,16754.0,80.4268,80.4363,80.3794,80.3889,16754.0
2023-09-07 13:50:00,84.87,84.91,84.85,84.87,25423.0,80.3794,80.4173,80.3605,80.3794,25423.0
2023-09-07 13:55:00,84.87,84.89,84.81,84.82,36921.0,80.3794,80.3984,80.3226,80.3321,36921.0
2023-09-07 14:00:00,84.81,84.87,84.8,84.83,31370.0,80.3226,80.3794,80.3131,80.3415,31370.0
2023-09-07 14:05:00,84.84,84.86,84.8,84.81,19487.0,80.351,80.37,80.3131,80.3226,19487.0
2023-09-07 14:10:00,84.81,84.84,84.77,84.79,72374.0,80.3226,80.351,80.2847,80.3037,72374.0
2023-09-07 14:15:00,84.79,84.8,84.74,84.76,75348.0,80.3037,80.3131,80.2563,80.2753,75348.0
2023-09-07 14:20:00,84.75,84.76,84.71,84.71,34798.0,80.2658,80.2753,80.2279,80.2279,34798.0
2023-09-07 14:25:00,84.7,84.74,84.7,84.72,54979.0,80.2184,80.2563,80.2184,80.2374,54979.0
2023-09-07 14:30:00,84.72,84.74,84.66,84.69,79207.0,80.2374,80.2563,80.1805,80.209,79207.0
2023-09-07 14:35:00,84.69,84.7,84.61,84.65,104107.0,80.209,80.2184,80.1332,80.1711,104107.0
2023-09-07 14:40:00,84.64,84.69,84.64,84.65,34484.0,80.1616,80.209,80.1616,80.1711,34484.0
2023-09-07 14:45:00,84.66,84.67,84.61,84.64,15830.0,80.1805,80.19,80.1332,80.1616,15830.0
2023-09-07 14:50:00,84.64,84.66,84.61,84.64,47957.0,80.1616,80.1805,80.1332,80.1616,47957.0
2023-09-07 14:55:00,84.64,84.68,84.64,84.66,53050.0,80.1616,80.1995,80.1616,80.1805,53050.0
2023-09-07 15:00:00,84.65,84.68,84.63,84.65,42388.0,80.1711,80.1995,80.1521,80.1711,42388.0
2023-09-07 15:05:00,84.64,84.64,84.57,84.59,47410.0,80.1616,80.1616,80.0953,80.1142,47410.0
2023-09-07 15:10:00,84.59,84.67,84.59,84.66,43668.0,80.1142,80.19,80.1142,80.1805,43668.0
2023-09-07 15:15:00,84.66,84.7,84.65,84.69,52596.0,80.1805,80.2184,80.1711,80.209,52596.0
2023-09-07 15:20:00,84.7,84.73,84.68,84.7,47136.0,80.2184,80.2468,80.1995,80.2184,47136.0
2023-09-07 15:25:00,84.7,84.72,84.68,84.7,48880.0,80.2184,80.2374,80.1995,80.2184,48880.0
2023-09-07 15:30:00,84.7,84.72,84.66,84.67,82534.0,80.2184,80.2374,80.1805,80.19,82534.0
2023-09-07 15:35:00,84.68,84.7,84.64,84.64,72282.0,80.1995,80.2184,80.1616,80.1616,72282.0
2023-09-07 15:40:00,84.64,84.71,84.63,84.7,42700.0,80.1616,80.2279,80.1521,80.2184,42700.0
2023-09-07 15:45:00,84.7,84.81,84.7,84.78,70325.0,80.2184,80.3226,80.2184,80.2942,70325.0
2023-09-07 15:50:00,84.79,84.82,84.69,84.72,271055.0,80.3037,80.3321,80.209,80.2374,271055.0
2023-09-07 15:55:00,84.72,84.77,84.69,84.72,578265.0,80.2374,80.2847,80.209,80.2374,578265.0
2023-09-08 09:30:00,84.94,84.94,84.74,84.87,133716.0,80.4457,80.4457,80.2563,80.3794,133716.0
2023-09-08 09:35:00,84.87,84.94,84.65,84.69,74090.0,80.3794,80.4457,80.1711,80.209,74090.0
2023-09-08 09:40:00,84.68,84.68,84.5,84.53,110962.0,80.1995,80.1995,80.029,80.0574,110962.0
2023-09-08 09:45:00,84.53,84.63,84.51,84.62,72047.0,80.0574,80.1521,80.0385,80.1427,72047.0
2023-09-08 09:50:00,84.62,84.66,84.51,84.53,47548.0,80.1427,80.1805,80.0385,80.0574,47548.0
2023-09-08 09:55:00,84.53,84.75,84.53,84.75,77352.0,80.0574,80.2658,80.0574,80.2658,77352.0
2023-09-08 10:00:00,84.73,84.79,84.71,84.76,43746.0,80.2468,80.3037,80.2279,80.2753,43746.0
2023-09-08 10:05:00,84.77,84.8,84.7,84.71,95463.0,80.2847,80.3131,80.2184,80.2279,95463.0
2023-09-08 10:10:00,84.7,84.88,84.7,84.81,30895.0,80.2184,80.3889,80.2184,80.3226,30895.0
2023-09-08 10:15:00,84.82,84.86,84.77,84.78,29331.0,80.3321,80.37,80.2847,80.2942,29331.0
2023-09-08 10:20:00,84.79,84.81,84.76,84.79,52101.0,80.3037,80.3226,80.2753,80.3037,52101.0
2023-09-08 10:25:00,84.79,84.86,84.78,84.84,37494.0,80.3037,80.37,80.2942,80.351,37494.0
2023-09-08 10:30:00,84.85,84.87,84.75,84.78,28076.0,80.3605,80.3794,80.2658,80.2942,28076.0
2023-09-08 10:35:00,84.79,84.83,84.76,84.79,37351.0,80.3037,80.3415,80.2753,80.3037,37351.0
2023-09-08 10:40:00,84.8,84.86,84.77,84.86,25025.0,80.3131,80.37,80.2847,80.37,25025.0
2023-09-08 10:45:00,84.86,84.95,84.85,84.92,38591.0,80.37,80.4552,80.3605,80.4268,38591.0
2023-09-08 10:50:00,84.93,84.96,84.91,84.95,27748.0,80.4363,80.4647,80.4173,80.4552,27748.0
2023-09-08 10:55:00,84.94,84.98,84.9,84.9,30498.0,80.4457,80.4836,80.4078,80.4078,30498.0
2023-09-08 11:00:00,84.89,84.98,84.88,84.92,76074.0,80.3984,80.4836,80.3889,80.4268,76074.0
2023-09-08 11:05:00,84.91,84.92,84.8,84.81,34329.0,80.4173,80.4268,80.3131,80.3226,34329.0
2023-09-08 11:10:00,84.82,84.84,84.8,84.8,102703.0,80.3321,80.351,80.3131,80.3131,102703.0
2023-09-08 11:15:00,84.79,84.84,84.76,84.84,48725.0,80.3037,80.351,80.2753,80.351,48725.0
2023-09-08 11:20:00,84.84,84.85,84.76,84.78,25840.0,80.351,80.3605,80.2753,80.2942,25840.0
2023-09-08 11:25:00,84.77,84.77,84.67,84.67,23725.0,80.2847,80.2847,80.19,80.19,23725.0
2023-09-08 11:30:00,84.66,84.68,84.61,84.63,65054.0,80.1805,80.1995,80.1332,80.1521,65054.0
2023-09-08 11:35:00,84.62,84.64,84.55,84.64,41073.0,80.1427,80.1616,80.0764,80.1616,41073.0
2023-09-08 11:40:00,84.65,84.66,84.51,84.52,28364.0,80.1711,80.1805,80.0385,80.048,28364.0
2023-09-08 11:45:00,84.51,84.51,84.44,84.45,52520.0,80.0385,80.0385,79.9722,79.9817,52520.0
2023-09-08 11:50:00,84.45,84.45,84.38,84.41,28270.0,79.9817,79.9817,79.9154,79.9438,28270.0
2023-09-08 11:55:00,84.41,84.47,84.39,84.43,55836.0,79.9438,80.0006,79.9248,79.9627,55836.0
2023-09-08 12:00:00,84.44,84.44,84.37,84.43,19591.0,79.9722,79.9722,79.9059,79.9627,19591.0
2023-09-08 12:05:00,84.43,84.45,84.38,84.39,36404.0,79.9627,79.9817,79.9154,79.9248,36404.0
2023-09-08 12:10:00,84.39,84.46,84.37,84.42,19467.0,79.9248,79.9911,79.9059,79.9532,19467.0
2023-09-08 12:15:00,84.43,84.49,84.41,84.46,21821.0,79.9627,80.0195,79.9438,79.9911,21821.0
2023-09-08 12:20:00,84.45,84.47,84.43,84.43,18517.0,79.9817,80.0006,79.9627,79.9627,18517.0
2023-09-08 12:25:00,84.43,84.45,84.4,84.42,15509.0,79.9627,79.9817,79.9343,79.9532,15509.0
2023-09-08 12:30:00,84.41,84.47,84.36,84.45,49996.0,79.9438,80.0006,79.8964,79.9817,49996.0
2023-09-08 12:35:00,84.46,84.51,84.46,84.49,20362.0,79.9911,80.0385,79.9911,80.0195,20362.0
2023-09-08 12:40:00,84.48,84.52,84.47,84.51,20972.0,80.0101,80.048,80.0006,80.0385,20972.0
2023-09-08 12:45:00,84.51,84.51,84.44,84.45,16391.0,80.0385,80.0385,79.9722,79.9817,16391.0
2023-09-08 12:50:00,84.44,84.45,84.35,84.36,146567.0,79.9722,79.9817,79.8869,79.8964,146567.0
2023-09-08 12:55:00,84.37,84.4,84.35,84.39,27904.0,79.9059,79.9343,79.8869,79.9248,27904.0
2023-09-08 13:00:00,84.4,84.4,84.31,84.34,14447.0,79.9343,79.9343,79.8491,79.8775,14447.0
2023-09-08 13:05:00,84.34,84.36,84.27,84.29,24324.0,79.8775,79.8964,79.8112,79.8301,24324.0
2023-09-08 13:10:00,84.28,84.32,84.24,84.3,66303.0,79.8207,79.8585,79.7828,79.8396,66303.0
2023-09-08 13:15:00,84.3,84.31,84.25,84.25,20119.0,79.8396,79.8491,79.7922,79.7922,20119.0
2023-09-08 13:20:00,84.25,84.3,84.25,84.25,23417.0,79.7922,79.8396,79.7922,79.7922,23417.0
2023-09-08 13:25:00,84.25,84.26,84.2,84.2,28788.0,79.7922,79.8017,79.7449,79.7449,28788.0
2023-09-08 13:30:00,84.2,84.21,84.14,84.17,46931.0,79.7449,79.7544,79.6881,79.7165,46931.0
2023-09-08 13:35:00,84.17,84.21,84.14,84.18,27127.0,79.7165,79.7544,79.6881,79.7259,27127.0
2023-09-08 13:40:00,84.18,84.21,84.17,84.2,12015.0,79.7259,79.7544,79.7165,79.7449,12015.0
2023-09-08 13:45:00,84.2,84.26,84.2,84.23,23896.0,79.7449,79.8017,79.7449,79.7733,23896.0
2023-09-08 13:50:00,84.23,84.25,84.19,84.21,33080.0,79.7733,79.7922,79.7354,79.7544,33080.0
2023-09-08 13:55:00,84.21,84.26,84.21,84.23,22050.0,79.7544,79.8017,79.7544,79.7733,22050.0
2023-09-08 14:00:00,84.23,84.3,84.23,84.28,28626.0,79.7733,79.8396,79.7733,79.8207,28626.0
2023-09-08 14:05:00,84.28,84.32,84.25,84.26,17195.0,79.8207,79.8585,79.7922,79.8017,17195.0
2023-09-08 14:10:00,84.26,84.27,84.17,84.17,40756.0,79.8017,79.8112,79.7165,79.7165,40756.0
2023-09-08 14:15:00,84.17,84.22,84.15,84.2,27542.0,79.7165,79.7638,79.6975,79.7449,27542.0
2023-09-08 14:20:00,84.2,84.23,84.17,84.21,27015.0,79.7449,79.7733,79.7165,79.7544,27015.0
2023-09-08 14:25:00,84.21,84.25,84.2,84.25,30514.0,79.7544,79.7922,79.7449,79.7922,30514.0
2023-09-08 14:30:00,84.24,84.28,84.23,84.25,23561.0,79.7828,79.8207,79.7733,79.7922,23561.0
2023-09-08 14:35:00,84.25,84.3,84.23,84.24,36903.0,79.7922,79.8396,79.7733,79.7828,36903.0
2023-09-08 14:40:00,84.23,84.29,84.22,84.27,36038.0,79.7733,79.8301,79.7638,79.8112,36038.0
2023-09-08 14:45:00,84.26,84.27,84.21,84.22,18930.0,79.8017,79.8112,79.7544,79.7638,18930.0
2023-09-08 14:50:00,84.21,84.26,84.21,84.23,33099.0,79.7544,79.8017,79.7544,79.7733,33099.0
2023-09-08 14:55:00,84.23,84.27,84.22,84.26,24383.0,79.7733,79.8112,79.7638,79.8017,24383.0
2023-09-08 15:00:00,84.27,84.28,84.2,84.22,21301.0,79.8112,79.8207,79.7449,79.7638,21301.0
2023-09-08 15:05:00,84.22,84.29,84.21,84.21,36243.0,79.7638,79.8301,79.7544,79.7544,36243.0
2023-09-08 15:10:00,84.22,84.22,84.19,84.22,29398.0,79.7638,79.7638,79.7354,79.7638,29398.0
2023-09-08 15:15:00,84.22,84.22,84.18,84.19,26641.0,79.7638,79.7638,79.7259,79.7354,26641.0
2023-09-08 15:20:00,84.2,84.22,84.17,84.2,63128.0,79.7449,79.7638,79.7165,79.7449,63128.0
2023-09-08 15:25:00,84.21,84.25,84.18,84.2,40425.0,79.7544,79.7922,79.7259,79.7449,40425.0
2023-09-08 15:30:00,84.2,84.33,84.19,84.33,35772.0,79.7449,79.868,79.7354,79.868,35772.0
2023-09-08 15:35:00,84.33,84.37,84.27,84.3,58980.0,79.868,79.9059,79.8112,79.8396,58980.0
2023-09-08 15:40:00,84.3,84.37,84.29,84.34,42416.0,79.8396,79.9059,79.8301,79.8775,42416.0
2023-09-08 15:45:00,84.34,84.34,84.24,84.26,89177.0,79.8775,79.8775,79.7828,79.8017,89177.0
2023-09-08 15:50:00,84.25,84.28,84.22,84.24,144129.0,79.7922,79.8207,79.7638,79.7828,144129.0
2023-09-08 15:55:00,84.23,84.3,84.23,84.29,412612.0,79.7733,79.8396,79.7733,79.8301,412612.0
2023-09-11 09:30:00,84.43,84.58,84.37,84.45,108454.0,79.9627,80.1048,79.9059,79.9817,108454.0
2023-09-11 09:35:00,84.48,84.59,84.48,84.5,51700.0,80.0101,80.1142,80.0101,80.029,51700.0
2023-09-11 09:40:00,84.49,84.5,84.4,84.45,52745.0,80.0195,80.029,79.9343,79.9817,52745.0
2023-09-11 09:45:00,84.44,84.47,84.31,84.35,59347.0,79.9722,80.0006,79.8491,79.8869,59347.0
2023-09-11 09:50:00,84.34,84.37,84.16,84.16,55382.0,79.8775,79.9059,79.707,79.707,55382.0
2023-09-11 09:55:00,84.16,84.18,83.95,83.98,62087.0,79.707,79.7259,79.5081,79.5365,62087.0
2023-09-11 10:00:00,83.98,84.08,83.92,84.03,90894.0,79.5365,79.6312,79.4797,79.5839,90894.0
2023-09-11 10:05:00,84.02,84.04,83.95,84.04,82162.0,79.5744,79.5933,79.5081,79.5933,82162.0
2023-09-11 10:10:00,84.03,84.32,84.03,84.3,37379.0,79.5839,79.8585,79.5839,79.8396,37379.0
2023-09-11 10:15:00,84.3,84.34,84.26,84.34,47488.0,79.8396,79.8775,79.8017,79.8775,47488.0
2023-09-11 10:20:00,84.34,84.41,84.34,84.38,63877.0,79.8775,79.9438,79.8775,79.9154,63877.0
2023-09-11 10:25:00,84.38,84.44,84.37,84.42,52094.0,79.9154,79.9722,79.9059,79.9532,52094.0
2023-09-11 10:30:00,84.43,84.53,84.4,84.41,118476.0,79.9627,80.0574,79.9343,79.9438,118476.0
2023-09-11 10:35:00,84.41,84.42,84.36,84.39,24633.0,79.9438,79.9532,79.8964,79.9248,24633.0
2023-09-11 10:40:00,84.39,84.42,84.36,84.38,62397.0,79.9248,79.9532,79.8964,79.9154,62397.0
2023-09-11 10:45:00,84.39,84.4,84.34,84.35,66612.0,79.9248,79.9343,79.8775,79.8869,66612.0
2023-09-11 10:50:00,84.35,84.39,84.24,84.24,45779.0,79.8869,79.9248,79.7828,79.7828,45779.0
2023-09-11 10:55:00,84.23,84.27,84.2,84.2,42415.0,79.7733,79.8112,79.7449,79.7449,42415.0
2023-09-11 11:00:00,84.2,84.2,84.07,84.12,58643.0,79.7449,79.7449,79.6218,79.6691,58643.0
2023-09-11 11:05:00,84.12,84.14,83.99,84.03,47572.0,79.6691,79.6881,79.546,79.5839,47572.0
2023-09-11 11:10:00,84.03,84.06,84.01,84.02,38781.0,79.5839,79.6123,79.5649,79.5744,38781.0
2023-09-11 11:15:00,84.02,84.02,83.97,83.99,26485.0,79.5744,79.5744,79.5271,79.546,26485.0
2023-09-11 11:20:00,83.99,84.09,83.97,84.07,35350.0,79.546,79.6407,79.5271,79.6218,35350.0
2023-09-11 11:25:00,84.06,84.1,84.02,84.07,45677.0,79.6123,79.6502,79.5744,79.6218,45677.0
2023-09-11 11:30:00,84.08,84.09,83.98,83.98,24913.0,79.6312,79.6407,79.5365,79.5365,24913.0
2023-09-11 11:35:00,83.97,84.04,83.95,84.02,28134.0,79.5271,79.5933,79.5081,79.5744,28134.0
2023-09-11 11:40:00,84.03,84.09,83.99,84.0,27741.0,79.5839,79.6407,79.546,79.5555,27741.0
2023-09-11 11:45:00,83.99,84.07,83.98,84.06,19751.0,79.546,79.6218,79.5365,79.6123,19751.0
2023-09-11 11:50:00,84.06,84.14,84.06,84.14,46264.0,79.6123,79.6881,79.6123,79.6881,46264.0
2023-09-11 11:55:00,84.16,84.18,84.13,84.17,29448.0,79.707,79.7259,79.6786,79.7165,29448.0
2023-09-11 12:00:00,84.17,84.21,84.15,84.19,39494.0,79.7165,79.7544,79.6975,79.7354,39494.0
2023-09-11 12:05:00,84.19,84.28,84.17,84.25,53376.0,79.7354,79.8207,79.7165,79.7922,53376.0
2023-09-11 12:10:00,84.26,84.33,84.25,84.3,29774.0,79.8017,79.868,79.7922,79.8396,29774.0
2023-09-11 12:15:00,84.3,84.37,84.3,84.31,25659.0,79.8396,79.9059,79.8396,79.8491,25659.0
2023-09-11 12:20:00,84.31,84.33,84.27,84.3,25064.0,79.8491,79.868,79.8112,79.8396,25064.0
2023-09-11 12:25:00,84.3,84.4,84.29,84.35,85030.0,79.8396,79.9343,79.8301,79.8869,85030.0
2023-09-11 12:30:00,84.35,84.37,84.31,84.37,18838.0,79.8869,79.9059,79.8491,79.9059,18838.0
2023-09-11 12:35:00,84.37,84.38,84.33,84.35,34578.0,79.9059,79.9154,79.868,79.8869,34578.0
2023-09-11 12:40:00,84.35,84.39,84.34,84.34,17551.0,79.8869,79.9248,79.8775,79.8775,17551.0
2023-09-11 12:45:00,84.34,84.41,84.33,84.39,27995.0,79.8775,79.9438,79.868,79.9248,27995.0
2023-09-11 12:50:00,84.38,84.41,84.36,84.39,23735.0,79.9154,79.9438,79.8964,79.9248,23735.0
2023-09-11 12:55:00,84.4,84.42,84.38,84.41,11835.0,79.9343,79.9532,79.9154,79.9438,11835.0
2023-09-11 13:00:00,84.41,84.42,84.38,84.41,27975.0,79.9438,79.9532,79.9154,79.9438,27975.0
2023-09-11 13:05:00,84.41,84.41,84.33,84.37,44343.0,79.9438,79.9438,79.868,79.9059,44343.0
2023-09-11 13:10:00,84.37,84.42,84.37,84.42,22231.0,79.9059,79.9532,79.9059,79.9532,22231.0
2023-09-11 13:15:00,84.41,84.44,84.41,84.44,24641.0,79.9438,79.9722,79.9438,79.9722,24641.0
2023-09-11 13:20:00,84.44,84.46,84.43,84.45,22819.0,79.9722,79.9911,79.9627,79.9817,22819.0
2023-09-11 13:25:00,84.45,84.47,84.44,84.45,10450.0,79.9817,80.0006,79.9722,79.9817,10450.0
2023-09-11 13:30:00,84.46,84.48,84.42,84.47,47503.0,79.9911,80.0101,79.9532,80.0006,47503.0
2023-09-11 13:35:00,84.47,84.48,84.42,84.46,28258.0,80.0006,80.0101,79.9532,79.9911,28258.0
2023-09-11 13:40:00,84.45,84.46,84.4,84.4,20806.0,79.9817,79.9911,79.9343,79.9343,20806.0
2023-09-11 13:45:00,84.4,84.42,84.36,84.37,49474.0,79.9343,79.9532,79.8964,79.9059,49474.0
2023-09-11 13:50:00,84.36,84.38,84.35,84.35,11407.0,79.8964,79.9154,79.8869,79.8869,11407.0
2023-09-11 13:55:00,84.34,84.36,84.33,84.35,18633.0,79.8775,79.8964,79.868,79.8869,18633.0
2023-09-11 14:00:00,84.35,84.35,84.29,84.3,11936.0,79.8869,79.8869,79.8301,79.8396,11936.0
2023-09-11 14:05:00,84.3,84.33,84.27,84.28,22189.0,79.8396,79.868,79.8112,79.8207,22189.0
2023-09-11 14:10:00,84.28,84.32,84.27,84.29,14118.0,79.8207,79.8585,79.8112,79.8301,14118.0
2023-09-11 14:15:00,84.28,84.32,84.28,84.29,11774.0,79.8207,79.8585,79.8207,79.8301,11774.0
2023-09-11 14:20:00,84.29,84.32,84.28,84.3,11660.0,79.8301,79.8585,79.8207,79.8396,11660.0
2023-09-11 14:25:00,84.29,84.29,84.26,84.29,8541.0,79.8301,79.8301,79.8017,79.8301,8541.0
2023-09-11 14:30:00,84.29,84.31,84.27,84.3,19440.0,79.8301,79.8491,79.8112,79.8396,19440.0
2023-09-11 14:35:00,84.29,84.29,84.26,84.26,13982.0,79.8301,79.8301,79.8017,79.8017,13982.0
2023-09-11 14:40:00,84.27,84.31,84.25,84.29,16943.0,79.8112,79.8491,79.7922,79.8301,16943.0
2023-09-11 14:45:00,84.28,84.32,84.26,84.31,25017.0,79.8207,79.8585,79.8017,79.8491,25017.0
2023-09-11 14:50:00,84.31,84.35,84.3,84.32,24443.0,79.8491,79.8869,79.8396,79.8585,24443.0
2023-09-11 14:55:00,84.31,84.32,84.3,84.32,19318.0,79.8491,79.8585,79.8396,79.8585,19318.0
2023-09-11 15:00:00,84.32,84.38,84.31,84.37,14227.0,79.8585,79.9154,79.8491,79.9059,14227.0
2023-09-11 15:05:00,84.38,84.42,84.36,84.41,23259.0,79.9154,79.9532,79.8964,79.9438,23259.0
2023-09-11 15:10:00,84.41,84.44,84.4,84.4,22877.0,79.9438,79.9722,79.9343,79.9343,22877.0
2023-09-11 15:15:00,84.4,84.41,84.32,84.36,37715.0,79.9343,79.9438,79.8585,79.8964,37715.0
2023-09-11 15:20:00,84.36,84.42,84.36,84.4,47813.0,79.8964,79.9532,79.8964,79.9343,47813.0
2023-09-11 15:25:00,84.4,84.41,84.35,84.37,41724.0,79.9343,79.9438,79.8869,79.9059,41724.0
2023-09-11 15:30:00,84.36,84.36,84.29,84.33,45035.0,79.8964,79.8964,79.8301,79.868,45035.0
2023-09-11 15:35:00,84.33,84.33,84.24,84.25,62326.0,79.868,79.868,79.7828,79.7922,62326.0
2023-09-11 15:40:00,84.24,84.32,84.22,84.29,44101.0,79.7828,79.8585,79.7638,79.8301,44101.0
2023-09-11 15:45:00,84.29,84.29,84.24,84.27,41637.0,79.8301,79.8301,79.7828,79.8112,41637.0
2023-09-11 15:50:00,84.27,84.32,84.26,84.28,120342.0,79.8112,79.8585,79.8017,79.8207,120342.0
2023-09-11 15:55:00,84.27,84.34,84.22,84.33,415437.0,79.8112,79.8775,79.7638,79.868,415437.0
2023-09-12 09:30:00,84.23,84.25,84.0,84.17,98497.0,79.7733,79.7922,79.5555,79.7165,98497.0
2023-09-12 09:35:00,84.15,84.28,84.01,84.04,59442.0,79.6975,79.8207,79.5649,79.5933,59442.0
2023-09-12 09:40:00,84.04,84.08,83.96,84.01,52798.0,79.5933,79.6312,79.5176,79.5649,52798.0
2023-09-12 09:45:00,84.01,84.02,83.92,83.98,60617.0,79.5649,79.5744,79.4797,79.5365,60617.0
2023-09-12 09:50:00,83.97,84.07,83.96,84.03,72768.0,79.5271,79.6218,79.5176,79.5839,72768.0
2023-09-12 09:55:00,84.02,84.05,83.94,83.96,93104.0,79.5744,79.6028,79.4986,79.5176,93104.0
2023-09-12 10:00:00,83.97,83.98,83.87,83.87,53401.0,79.5271,79.5365,79.4323,79.4323,53401.0
2023-09-12 10:05:00,83.87,83.87,83.81,83.84,25246.0,79.4323,79.4323,79.3755,79.4039,25246.0
2023-09-12 10:10:00,83.82,83.87,83.82,83.86,28524.0,79.385,79.4323,79.385,79.4229,28524.0
2023-09-12 10:15:00,83.85,83.87,83.81,83.82,47408.0,79.4134,79.4323,79.3755,79.385,47408.0
2023-09-12 10:20:00,83.82,83.83,83.73,83.76,42967.0,79.385,79.3945,79.2998,79.3282,42967.0
2023-09-12 10:25:00,83.75,83.85,83.75,83.84,73850.0,79.3187,79.4134,79.3187,79.4039,73850.0
2023-09-12 10:30:00,83.84,83.97,83.83,83.95,55049.0,79.4039,79.5271,79.3945,79.5081,55049.0
2023-09-12 10:35:00,83.95,83.98,83.93,83.98,28851.0,79.5081,79.5365,79.4892,79.5365,28851.0
2023-09-12 10:40:00,83.99,84.0,83.94,83.99,51890.0,79.546,79.5555,79.4986,79.546,51890.0
2023-09-12 10:45:00,84.0,84.05,83.97,83.98,36550.0,79.5555,79.6028,79.5271,79.5365,36550.0
2023-09-12 10:50:00,83.98,84.0,83.92,83.93,25868.0,79.5365,79.5555,79.4797,79.4892,25868.0
2023-09-12 10:55:00,83.93,83.97,83.9,83.91,28952.0,79.4892,79.5271,79.4608,79.4702,28952.0
2023-09-12 11:00:00,83.92,84.02,83.91,84.0,37917.0,79.4797,79.5744,79.4702,79.5555,37917.0
2023-09-12 11:05:00,84.0,84.04,83.97,84.0,39383.0,79.5555,79.5933,79.5271,79.5555,39383.0
2023-09-12 11:10:00,84.0,84.07,83.99,84.04,25812.0,79.5555,79.6218,79.546,79.5933,25812.0
2023-09-12 11:15:00,84.04,84.08,84.04,84.07,21302.0,79.5933,79.6312,79.5933,79.6218,21302.0
2023-09-12 11:20:00,84.08,84.1,84.06,84.06,14528.0,79.6312,79.6502,79.6123,79.6123,14528.0
2023-09-12 11:25:00,84.06,84.11,84.04,84.09,48007.0,79.6123,79.6596,79.5933,79.6407,48007.0
2023-09-12 11:30:00,84.1,84.14,84.07,84.11,60292.0,79.6502,79.6881,79.6218,79.6596,60292.0
2023-09-12 11:35:00,84.11,84.13,84.07,84.09,31245.0,79.6596,79.6786,79.6218,79.6407,31245.0
2023-09-12 11:40:00,84.09,84.19,84.08,84.17,37814.0,79.6407,79.7354,79.6312,79.7165,37814.0
2023-09-12 11:45:00,84.18,84.25,84.17,84.23,28038.0,79.7259,79.7922,79.7165,79.7733,28038.0
2023-09-12 11:50:00,84.23,84.24,84.18,84.21,35334.0,79.7733,79.7828,79.7259,79.7544,35334.0
2023-09-12 11:55:00,84.22,84.28,84.21,84.27,36879.0,79.7638,79.8207,79.7544,79.8112,36879.0
2023-09-12 12:00:00,84.27,84.33,84.26,84.32,41331.0,79.8112,79.868,79.8017,79.8585,41331.0
2023-09-12 12:05:00,84.32,84.33,84.29,84.29,17080.0,79.8585,79.868,79.8301,79.8301,17080.0
2023-09-12 12:10:00,84.29,84.33,84.27,84.31,23680.0,79.8301,79.868,79.8112,79.8491,23680.0
2023-09-12 12:15:00,84.31,84.35,84.3,84.31,23454.0,79.8491,79.8869,79.8396,79.8491,23454.0
2023-09-12 12:20:00,84.3,84.32,84.28,84.31,38807.0,79.8396,79.8585,79.8207,79.8491,38807.0
2023-09-12 12:25:00,84.31,84.32,84.24,84.28,122323.0,79.8491,79.8585,79.7828,79.8207,122323.0
2023-09-12 12:30:00,84.28,84.28,84.24,84.27,30404.0,79.8207,79.8207,79.7828,79.8112,30404.0
2023-09-12 12:35:00,84.26,84.28,84.23,84.27,67922.0,79.8017,79.8207,79.7733,79.8112,67922.0
2023-09-12 12:40:00,84.27,84.3,84.27,84.29,23215.0,79.8112,79.8396,79.8112,79.8301,23215.0
2023-09-12 12:45:00,84.29,84.31,84.27,84.31,50027.0,79.8301,79.8491,79.8112,79.8491,50027.0
2023-09-12 12:50:00,84.31,84.32,84.27,84.31,61397.0,79.8491,79.8585,79.8112,79.8491,61397.0
2023-09-12 12:55:00,84.31,84.32,84.22,84.25,39450.0,79.8491,79.8585,79.7638,79.7922,39450.0
2023-09-12 13:00:00,84.25,84.31,84.23,84.31,33907.0,79.7922,79.8491,79.7733,79.8491,33907.0
2023-09-12 13:05:00,84.32,84.35,84.32,84.34,21647.0,79.8585,79.8869,79.8585,79.8775,21647.0
2023-09-12 13:10:00,84.34,84.37,84.32,84.34,46035.0,79.8775,79.9059,79.8585,79.8775,46035.0
2023-09-12 13:15:00,84.34,84.41,84.34,84.41,24044.0,79.8775,79.9438,79.8775,79.9438,24044.0
2023-09-12 13:20:00,84.42,84.48,84.38,84.48,69507.0,79.9532,80.0101,79.9154,80.0101,69507.0
2023-09-12 13:25:00,84.47,84.48,84.43,84.44,21436.0,80.0006,80.0101,79.9627,79.9722,21436.0
2023-09-12 13:30:00,84.44,84.49,84.44,84.49,29515.0,79.9722,80.0195,79.9722,80.0195,29515.0
2023-09-12 13:35:00,84.48,84.48,84.41,84.45,36374.0,80.0101,80.0101,79.9438,79.9817,36374.0
2023-09-12 13:40:00,84.45,84.46,84.37,84.38,31435.0,79.9817,79.9911,79.9059,79.9154,31435.0
2023-09-12 13:45:00,84.39,84.4,84.36,84.4,24017.0,79.9248,79.9343,79.8964,79.9343,24017.0
2023-09-12 13:50:00,84.41,84.45,84.41,84.43,38979.0,79.9438,79.9817,79.9438,79.9627,38979.0
2023-09-12 13:55:00,84.42,84.46,84.41,84.41,21048.0,79.9532,79.9911,79.9438,79.9438,21048.0
2023-09-12 14:00:00,84.41,84.42,84.38,84.41,61256.0,79.9438,79.9532,79.9154,79.9438,61256.0
2023-09-12 14:05:00,84.4,84.43,84.38,84.43,27191.0,79.9343,79.9627,79.9154,79.9627,27191.0
2023-09-12 14:10:00,84.43,84.46,84.41,84.44,17844.0,79.9627,79.9911,79.9438,79.9722,17844.0
2023-09-12 14:15:00,84.44,84.47,84.42,84.43,38308.0,79.9722,80.0006,79.9532,79.9627,38308.0
2023-09-12 14:20:00,84.44,84.46,84.42,84.44,56604.0,79.9722,79.9911,79.9532,79.9722,56604.0
2023-09-12 14:25:00,84.44,84.45,84.38,84.41,14921.0,79.9722,79.9817,79.9154,79.9438,14921.0
2023-09-12 14:30:00,84.4,84.43,84.38,84.41,25785.0,79.9343,79.9627,79.9154,79.9438,25785.0
2023-09-12 14:35:00,84.41,84.43,84.4,84.42,16165.0,79.9438,79.9627,79.9343,79.9532,16165.0
2023-09-12 14:40:00,84.43,84.44,84.4,84.42,13581.0,79.9627,79.9722,79.9343,79.9532,13581.0
2023-09-12 14:45:00,84.42,84.44,84.39,84.41,12996.0,79.9532,79.9722,79.9248,79.9438,12996.0
2023-09-12 14:50:00,84.4,84.4,84.35,84.38,35717.0,79.9343,79.9343,79.8869,79.9154,35717.0
2023-09-12 14:55:00,84.38,84.41,84.35,84.36,33114.0,79.9154,79.9438,79.8869,79.8964,33114.0
2023-09-12 15:00:00,84.35,84.36,84.32,84.33,39475.0,79.8869,79.8964,79.8585,79.868,39475.0
2023-09-12 15:05:00,84.33,84.39,84.31,84.38,63028.0,79.868,79.9248,79.8491,79.9154,63028.0
2023-09-12 15:10:00,84.38,84.39,84.35,84.36,46250.0,79.9154,79.9248,79.8869,79.8964,46250.0
2023-09-12 15:15:00,84.35,84.38,84.33,84.38,55356.0,79.8869,79.9154,79.868,79.9154,55356.0
2023-09-12 15:20:00,84.37,84.38,84.31,84.32,44813.0,79.9059,79.9154,79.8491,79.8585,44813.0
2023-09-12 15:25:00,84.31,84.34,84.31,84.33,36529.0,79.8491,79.8775,79.8491,79.868,36529.0
2023-09-12 15:30:00,84.34,84.39,84.34,84.38,50286.0,79.8775,79.9248,79.8775,79.9154,50286.0
2023-09-12 15:35:00,84.38,84.42,84.35,84.37,61052.0,79.9154,79.9532,79.8869,79.9059,61052.0
2023-09-12 15:40:00,84.37,84.4,84.35,84.37,84362.0,79.9059,79.9343,79.8869,79.9059,84362.0
2023-09-12 15:45:00,84.37,84.37,84.25,84.28,117130.0,79.9059,79.9059,79.7922,79.8207,117130.0
2023-09-12 15:50:00,84.28,84.36,84.28,84.36,165106.0,79.8207,79.8964,79.8207,79.8964,165106.0
2023-09-12 15:55:00,84.36,84.38,84.32,84.33,278554.0,79.8964,79.9154,79.8585,79.868,278554.0
2023-09-13 09:30:00,84.29,84.42,84.23,84.37,72588.0,79.8301,79.9532,79.7733,79.9059,72588.0
2023-09-13 09:35:00,84.36,84.41,84.09,84.2,51943.0,79.8964,79.9438,79.6407,79.7449,51943.0
2023-09-13 09:40:00,84.19,84.26,83.99,84.01,107069.0,79.7354,79.8017,79.546,79.5649,107069.0
2023-09-13 09:45:00,84.02,84.12,83.99,84.12,58166.0,79.5744,79.6691,79.546,79.6691,58166.0
2023-09-13 09:50:00,84.14,84.2,84.05,84.19,81044.0,79.6881,79.7449,79.6028,79.7354,81044.0
2023-09-13 09:55:00,84.2,84.21,84.15,84.19,82267.0,79.7449,79.7544,79.6975,79.7354,82267.0
2023-09-13 10:00:00,84.18,84.22,84.06,84.06,62822.0,79.7259,79.7638,79.6123,79.6123,62822.0
2023-09-13 10:05:00,84.05,84.16,84.04,84.15,64333.0,79.6028,79.707,79.5933,79.6975,64333.0
2023-09-13 10:10:00,84.16,84.21,84.13,84.14,31992.0,79.707,79.7544,79.6786,79.6881,31992.0
2023-09-13 10:15:00,84.14,84.15,84.08,84.12,25470.0,79.6881,79.6975,79.6312,79.6691,25470.0
2023-09-13 10:20:00,84.11,84.16,84.08,84.12,19481.0,79.6596,79.707,79.6312,79.6691,19481.0
2023-09-13 10:25:00,84.12,84.13,84.06,84.08,28085.0,79.6691,79.6786,79.6123,79.6312,28085.0
2023-09-13 10:30:00,84.07,84.19,84.07,84.18,28625.0,79.6218,79.7354,79.6218,79.7259,28625.0
2023-09-13 10:35:00,84.19,84.24,84.16,84.18,41936.0,79.7354,79.7828,79.707,79.7259,41936.0
2023-09-13 10:40:00,84.19,84.22,84.19,84.21,19854.0,79.7354,79.7638,79.7354,79.7544,19854.0
2023-09-13 10:45:00,84.21,84.21,84.15,84.17,23465.0,79.7544,79.7544,79.6975,79.7165,23465.0
2023-09-13 10:50:00,84.16,84.21,84.15,84.21,37246.0,79.707,79.7544,79.6975,79.7544,37246.0
2023-09-13 10:55:00,84.2,84.22,84.17,84.22,31740.0,79.7449,79.7638,79.7165,79.7638,31740.0
2023-09-13 11:00:00,84.22,84.23,84.2,84.21,25562.0,79.7638,79.7733,79.7449,79.7544,25562.0
2023-09-13 11:05:00,84.21,84.21,84.12,84.13,24407.0,79.7544,79.7544,79.6691,79.6786,24407.0
2023-09-13 11:10:00,84.13,84.15,84.08,84.1,31050.0,79.6786,79.6975,79.6312,79.6502,31050.0
2023-09-13 11:15:00,84.11,84.15,84.07,84.09,24223.0,79.6596,79.6975,79.6218,79.6407,24223.0
2023-09-13 11:20:00,84.09,84.09,84.05,84.07,23692.0,79.6407,79.6407,79.6028,79.6218,23692.0
2023-09-13 11:25:00,84.08,84.12,84.08,84.11,32076.0,79.6312,79.6691,79.6312,79.6596,32076.0
2023-09-13 11:30:00,84.11,84.13,84.07,84.09,39237.0,79.6596,79.6786,79.6218,79.6407,39237.0
2023-09-13 11:35:00,84.1,84.13,84.05,84.08,36789.0,79.6502,79.6786,79.6028,79.6312,36789.0
2023-09-13 11:40:00,84.08,84.09,84.03,84.06,16172.0,79.6312,79.6407,79.5839,79.6123,16172.0
2023-09-13 11:45:00,84.05,84.06,83.99,84.01,101960.0,79.6028,79.6123,79.546,79.5649,101960.0
2023-09-13 11:50:00,84.01,84.01,83.93,83.94,32967.0,79.5649,79.5649,79.4892,79.4986,32967.0
2023-09-13 11:55:00,83.93,83.93,83.89,83.9,25836.0,79.4892,79.4892,79.4513,79.4608,25836.0
2023-09-13 12:00:00,83.89,83.89,83.82,83.82,25070.0,79.4513,79.4513,79.385,79.385,25070.0
2023-09-13 12:05:00,83.82,83.82,83.77,83.78,23349.0,79.385,79.385,79.3376,79.3471,23349.0
2023-09-13 12:10:00,83.78,83.8,83.75,83.76,57269.0,79.3471,79.366,79.3187,79.3282,57269.0
2023-09-13 12:15:00,83.76,83.77,83.72,83.77,31181.0,79.3282,79.3376,79.2903,79.3376,31181.0
2023-09-13 12:20:00,83.77,83.77,83.72,83.72,34944.0,79.3376,79.3376,79.2903,79.2903,34944.0
2023-09-13 12:25:00,83.72,83.75,83.68,83.69,32424.0,79.2903,79.3187,79.2524,79.2619,32424.0
2023-09-13 12:30:00,83.71,83.75,83.7,83.72,59596.0,79.2808,79.3187,79.2713,79.2903,59596.0
2023-09-13 12:35:00,83.72,83.73,83.65,83.66,30727.0,79.2903,79.2998,79.224,79.2335,30727.0
2023-09-13 12:40:00,83.66,83.66,83.58,83.59,38840.0,79.2335,79.2335,79.1577,79.1672,38840.0
2023-09-13 12:45:00,83.59,83.63,83.57,83.62,24573.0,79.1672,79.205,79.1482,79.1956,24573.0
2023-09-13 12:50:00,83.61,83.71,83.6,83.71,25535.0,79.1861,79.2808,79.1766,79.2808,25535.0
2023-09-13 12:55:00,83.71,83.74,83.69,83.7,28325.0,79.2808,79.3092,79.2619,79.2713,28325.0
2023-09-13 13:00:00,83.7,83.72,83.66,83.68,35778.0,79.2713,79.2903,79.2335,79.2524,35778.0
2023-09-13 13:05:00,83.69,83.71,83.67,83.67,25737.0,79.2619,79.2808,79.2429,79.2429,25737.0
2023-09-13 13:10:00,83.67,83.68,83.6,83.65,19527.0,79.2429,79.2524,79.1766,79.224,19527.0
2023-09-13 13:15:00,83.65,83.67,83.64,83.65,14027.0,79.224,79.2429,79.2145,79.224,14027.0
2023-09-13 13:20:00,83.65,83.71,83.65,83.7,24982.0,79.224,79.2808,79.224,79.2713,24982.0
2023-09-13 13:25:00,83.7,83.7,83.65,83.65,9906.0,79.2713,79.2713,79.224,79.224,9906.0
2023-09-13 13:30:00,83.65,83.68,83.63,83.65,15756.0,79.224,79.2524,79.205,79.224,15756.0
2023-09-13 13:35:00,83.65,83.66,83.62,83.64,27087.0,79.224,79.2335,79.1956,79.2145,27087.0
2023-09-13 13:40:00,83.64,83.64,83.62,83.64,13404.0,79.2145,79.2145,79.1956,79.2145,13404.0
2023-09-13 13:45:00,83.65,83.66,83.6,83.62,24382.0,79.224,79.2335,79.1766,79.1956,24382.0
2023-09-13 13:50:00,83.62,83.62,83.57,83.58,20033.0,79.1956,79.1956,79.1482,79.1577,20033.0
2023-09-13 13:55:00,83.57,83.59,83.51,83.52,28696.0,79.1482,79.1672,79.0914,79.1009,28696.0
2023-09-13 14:00:00,83.52,83.55,83.5,83.52,33144.0,79.1009,79.1293,79.0819,79.1009,33144.0
2023-09-13 14:05:00,83.52,83.55,83.46,83.54,71151.0,79.1009,79.1293,79.044,79.1198,71151.0
2023-09-13 14:10:00,83.54,83.63,83.54,83.56,41655.0,79.1198,79.205,79.1198,79.1387,41655.0
2023-09-13 14:15:00,83.56,83.57,83.47,83.49,56887.0,79.1387,79.1482,79.0535,79.0725,56887.0
2023-09-13 14:20:00,83.49,83.5,83.45,83.48,41193.0,79.0725,79.0819,79.0346,79.063,41193.0
2023-09-13 14:25:00,83.49,83.54,83.48,83.53,111047.0,79.0725,79.1198,79.063,79.1103,111047.0
2023-09-13 14:30:00,83.54,83.59,83.52,83.58,66988.0,79.1198,79.1672,79.1009,79.1577,66988.0
2023-09-13 14:35:00,83.58,83.66,83.56,83.65,107198.0,79.1577,79.2335,79.1387,79.224,107198.0
2023-09-13 14:40:00,83.65,83.71,83.65,83.67,87974.0,79.224,79.2808,79.224,79.2429,87974.0
2023-09-13 14:45:00,83.66,83.67,83.59,83.6,39250.0,79.2335,79.2429,79.1672,79.1766,39250.0
2023-09-13 14:50:00,83.61,83.61,83.41,83.42,74371.0,79.1861,79.1861,78.9967,79.0062,74371.0
2023-09-13 14:55:00,83.41,83.47,83.37,83.45,104904.0,78.9967,79.0535,78.9588,79.0346,104904.0
2023-09-13 15:00:00,83.44,83.46,83.31,83.32,177003.0,79.0251,79.044,78.902,78.9114,177003.0
2023-09-13 15:05:00,83.31,83.36,83.28,83.3,106280.0,78.902,78.9493,78.8736,78.8925,106280.0
2023-09-13 15:10:00,83.3,83.34,83.25,83.26,138469.0,78.8925,78.9304,78.8451,78.8546,138469.0
2023-09-13 15:15:00,83.26,83.35,83.25,83.33,110102.0,78.8546,78.9399,78.8451,78.9209,110102.0
2023-09-13 15:20:00,83.33,83.34,83.29,83.34,77716.0,78.9209,78.9304,78.883,78.9304,77716.0
2023-09-13 15:25:00,83.35,83.38,83.33,83.34,44205.0,78.9399,78.9683,78.9209,78.9304,44205.0
2023-09-13 15:30:00,83.35,83.48,83.35,83.46,80423.0,78.9399,79.063,78.9399,79.044,80423.0
2023-09-13 15:35:00,83.47,83.47,83.39,83.4,147130.0,79.0535,79.0535,78.9777,78.9872,147130.0
2023-09-13 15:40:00,83.4,83.43,83.37,83.4,58751.0,78.9872,79.0156,78.9588,78.9872,58751.0
2023-09-13 15:45:00,83.41,83.46,83.39,83.43,115939.0,78.9967,79.044,78.9777,79.0156,115939.0
2023-09-13 15:50:00,83.42,83.5,83.4,83.48,219181.0,79.0062,79.0819,78.9872,79.063,219181.0
2023-09-13 15:55:00,83.48,83.51,83.42,83.47,424706.0,79.063,79.0914,79.0062,79.0535,424706.0
2023-09-14 09:30:00,84.23,84.55,84.09,84.38,244289.0,79.7733,80.0764,79.6407,79.9154,244289.0
2023-09-14 09:35:00,84.38,84.47,84.35,84.41,67249.0,79.9154,80.0006,79.8869,79.9438,67249.0
2023-09-14 09:40:00,84.42,84.46,84.33,84.38,71281.0,79.9532,79.9911,79.868,79.9154,71281.0
2023-09-14 09:45:00,84.38,84.41,84.32,84.35,131180.0,79.9154,79.9438,79.8585,79.8869,131180.0
2023-09-14 09:50:00,84.36,84.49,84.36,84.47,113338.0,79.8964,80.0195,79.8964,80.0006,113338.0
2023-09-14 09:55:00,84.47,84.62,84.46,84.61,103572.0,80.0006,80.1427,79.9911,80.1332,103572.0
2023-09-14 10:00:00,84.61,84.66,84.54,84.6,65038.0,80.1332,80.1805,80.0669,80.1237,65038.0
2023-09-14 10:05:00,84.6,84.63,84.55,84.58,58653.0,80.1237,80.1521,80.0764,80.1048,58653.0
2023-09-14 10:10:00,84.58,84.59,84.46,84.49,73619.0,80.1048,80.1142,79.9911,80.0195,73619.0
2023-09-14 10:15:00,84.48,84.55,84.47,84.5,104380.0,80.0101,80.0764,80.0006,80.029,104380.0
2023-09-14 10:20:00,84.49,84.6,84.48,84.59,53396.0,80.0195,80.1237,80.0101,80.1142,53396.0
2023-09-14 10:25:00,84.59,84.66,84.55,84.66,123050.0,80.1142,80.1805,80.0764,80.1805,123050.0
2023-09-14 10:30:00,84.66,84.67,84.58,84.62,109044.0,80.1805,80.19,80.1048,80.1427,109044.0
2023-09-14 10:35:00,84.63,84.66,84.58,84.6,43020.0,80.1521,80.1805,80.1048,80.1237,43020.0
2023-09-14 10:40:00,84.6,84.62,84.53,84.58,39168.0,80.1237,80.1427,80.0574,80.1048,39168.0
2023-09-14 10:45:00,84.58,84.6,84.44,84.46,41228.0,80.1048,80.1237,79.9722,79.9911,41228.0
2023-09-14 10:50:00,84.46,84.48,84.41,84.48,37518.0,79.9911,80.0101,79.9438,80.0101,37518.0
2023-09-14 10:55:00,84.49,84.58,84.49,84.56,61873.0,80.0195,80.1048,80.0195,80.0858,61873.0
2023-09-14 11:00:00,84.57,84.68,84.57,84.63,40415.0,80.0953,80.1995,80.0953,80.1521,40415.0
2023-09-14 11:05:00,84.62,84.69,84.62,84.66,41331.0,80.1427,80.209,80.1427,80.1805,41331.0
2023-09-14 11:10:00,84.66,84.75,84.66,84.73,68386.0,80.1805,80.2658,80.1805,80.2468,68386.0
2023-09-14 11:15:00,84.73,84.74,84.69,84.74,41693.0,80.2468,80.2563,80.209,80.2563,41693.0
2023-09-14 11:20:00,84.75,84.77,84.71,84.72,36899.0,80.2658,80.2847,80.2279,80.2374,36899.0
2023-09-14 11:25:00,84.73,84.76,84.71,84.74,62043.0,80.2468,80.2753,80.2279,80.2563,62043.0
2023-09-14 11:30:00,84.75,84.76,84.69,84.71,42625.0,80.2658,80.2753,80.209,80.2279,42625.0
2023-09-14 11:35:00,84.71,84.72,84.66,84.67,46395.0,80.2279,80.2374,80.1805,80.19,46395.0
2023-09-14 11:40:00,84.66,84.78,84.64,84.78,56140.0,80.1805,80.2942,80.1616,80.2942,56140.0
2023-09-14 11:45:00,84.78,84.86,84.77,84.84,43681.0,80.2942,80.37,80.2847,80.351,43681.0
2023-09-14 11:50:00,84.85,84.9,84.85,84.88,31597.0,80.3605,80.4078,80.3605,80.3889,31597.0
2023-09-14 11:55:00,84.88,84.88,84.84,84.84,42730.0,80.3889,80.3889,80.351,80.351,42730.0
2023-09-14 12:00:00,84.84,84.86,84.83,84.85,31663.0,80.351,80.37,80.3415,80.3605,31663.0
2023-09-14 12:05:00,84.86,84.87,84.79,84.8,25384.0,80.37,80.3794,80.3037,80.3131,25384.0
2023-09-14 12:10:00,84.81,84.84,84.81,84.83,18541.0,80.3226,80.351,80.3226,80.3415,18541.0
2023-09-14 12:15:00,84.83,84.89,84.83,84.85,42586.0,80.3415,80.3984,80.3415,80.3605,42586.0
2023-09-14 12:20:00,84.85,84.88,84.84,84.84,31269.0,80.3605,80.3889,80.351,80.351,31269.0
2023-09-14 12:25:00,84.83,84.86,84.82,84.82,31543.0,80.3415,80.37,80.3321,80.3321,31543.0
2023-09-14 12:30:00,84.82,84.88,84.82,84.87,21903.0,80.3321,80.3889,80.3321,80.3794,21903.0
2023-09-14 12:35:00,84.86,84.92,84.85,84.9,30110.0,80.37,80.4268,80.3605,80.4078,30110.0
2023-09-14 12:40:00,84.89,84.94,84.87,84.9,20365.0,80.3984,80.4457,80.3794,80.4078,20365.0
2023-09-14 12:45:00,84.91,84.92,84.88,84.89,33566.0,80.4173,80.4268,80.3889,80.3984,33566.0
2023-09-14 12:50:00,84.89,84.96,84.88,84.95,30997.0,80.3984,80.4647,80.3889,80.4552,30997.0
2023-09-14 12:55:00,84.94,84.95,84.91,84.95,18558.0,80.4457,80.4552,80.4173,80.4552,18558.0
2023-09-14 13:00:00,84.94,84.97,84.92,84.94,17720.0,80.4457,80.4741,80.4268,80.4457,17720.0
2023-09-14 13:05:00,84.94,84.96,84.91,84.94,30108.0,80.4457,80.4647,80.4173,80.4457,30108.0
2023-09-14 13:10:00,84.95,84.95,84.9,84.92,26663.0,80.4552,80.4552,80.4078,80.4268,26663.0
2023-09-14 13:15:00,84.92,84.93,84.89,84.92,9301.0,80.4268,80.4363,80.3984,80.4268,9301.0
2023-09-14 13:20:00,84.92,84.93,84.88,84.9,19296.0,80.4268,80.4363,80.3889,80.4078,19296.0
2023-09-14 13:25:00,84.9,84.95,84.9,84.93,22910.0,80.4078,80.4552,80.4078,80.4363,22910.0
2023-09-14 13:30:00,84.92,84.96,84.91,84.95,10304.0,80.4268,80.4647,80.4173,80.4552,10304.0
2023-09-14 13:35:00,84.94,84.97,84.93,84.97,9390.0,80.4457,80.4741,80.4363,80.4741,9390.0
2023-09-14 13:40:00,84.95,84.95,84.91,84.92,17346.0,80.4552,80.4552,80.4173,80.4268,17346.0
2023-09-14 13:45:00,84.92,84.95,84.91,84.92,34547.0,80.4268,80.4552,80.4173,80.4268,34547.0
2023-09-14 13:50:00,84.92,84.96,84.9,84.91,26192.0,80.4268,80.4647,80.4078,80.4173,26192.0
2023-09-14 13:55:00,84.92,84.93,84.9,84.93,17054.0,80.4268,80.4363,80.4078,80.4363,17054.0
2023-09-14 14:00:00,84.93,84.98,84.92,84.92,26116.0,80.4363,80.4836,80.4268,80.4268,26116.0
2023-09-14 14:05:00,84.93,84.95,84.9,84.91,59078.0,80.4363,80.4552,80.4078,80.4173,59078.0
2023-09-14 14:10:00,84.91,84.97,84.89,84.97,45668.0,80.4173,80.4741,80.3984,80.4741,45668.0
2023-09-14 14:15:00,84.96,84.99,84.93,84.97,42845.0,80.4647,80.4931,80.4363,80.4741,42845.0
2023-09-14 14:20:00,84.98,85.0,84.96,84.96,63840.0,80.4836,80.5026,80.4647,80.4647,63840.0
2023-09-14 14:25:00,84.95,84.99,84.95,84.99,17813.0,80.4552,80.4931,80.4552,80.4931,17813.0
2023-09-14 14:30:00,84.99,85.04,84.98,85.03,34153.0,80.4931,80.5404,80.4836,80.531,34153.0
2023-09-14 14:35:00,85.02,85.08,85.0,85.06,18248.0,80.5215,80.5783,80.5026,80.5594,18248.0
2023-09-14 14:40:00,85.06,85.11,85.05,85.09,46194.0,80.5594,80.6067,80.5499,80.5878,46194.0
2023-09-14 14:45:00,85.1,85.11,85.07,85.09,37681.0,80.5973,80.6067,80.5689,80.5878,37681.0
2023-09-14 14:50:00,85.09,85.1,85.06,85.08,39537.0,80.5878,80.5973,80.5594,80.5783,39537.0
2023-09-14 14:55:00,85.08,85.09,85.06,85.08,50965.0,80.5783,80.5878,80.5594,80.5783,50965.0
2023-09-14 15:00:00,85.07,85.15,85.07,85.14,70187.0,80.5689,80.6446,80.5689,80.6351,70187.0
2023-09-14 15:05:00,85.14,85.17,85.12,85.12,41012.0,80.6351,80.6636,80.6162,80.6162,41012.0
2023-09-14 15:10:00,85.12,85.14,85.08,85.08,61534.0,80.6162,80.6351,80.5783,80.5783,61534.0
2023-09-14 15:15:00,85.08,85.09,85.05,85.07,92483.0,80.5783,80.5878,80.5499,80.5689,92483.0
2023-09-14 15:20:00,85.07,85.1,85.04,85.04,33446.0,80.5689,80.5973,80.5404,80.5404,33446.0
2023-09-14 15:25:00,85.03,85.07,84.99,85.0,30998.0,80.531,80.5689,80.4931,80.5026,30998.0
2023-09-14 15:30:00,85.0,85.02,84.94,85.0,66188.0,80.5026,80.5215,80.4457,80.5026,66188.0
2023-09-14 15:35:00,85.0,85.05,84.98,85.02,53073.0,80.5026,80.5499,80.4836,80.5215,53073.0
2023-09-14 15:40:00,85.02,85.07,84.99,85.07,99421.0,80.5215,80.5689,80.4931,80.5689,99421.0
2023-09-14 15:45:00,85.07,85.08,84.98,85.0,288964.0,80.5689,80.5783,80.4836,80.5026,288964.0
2023-09-14 15:50:00,85.0,85.09,84.99,85.02,284276.0,80.5026,80.5878,80.4931,80.5215,284276.0
2023-09-14 15:55:00,85.02,85.04,84.92,84.99,634603.0,80.5215,80.5404,80.4268,80.4931,634603.0
2023-09-15 09:30:00,84.57,84.7,84.34,84.64,134001.0,80.0953,80.2184,79.8775,80.1616,134001.0
2023-09-15 09:35:00,84.64,84.78,84.59,84.7,84968.0,80.1616,80.2942,80.1142,80.2184,84968.0
2023-09-15 09:40:00,84.7,84.79,84.62,84.73,32188.0,80.2184,80.3037,80.1427,80.2468,32188.0
2023-09-15 09:45:00,84.73,84.78,84.6,84.72,49339.0,80.2468,80.2942,80.1237,80.2374,49339.0
2023-09-15 09:50:00,84.72,84.76,84.55,84.58,40460.0,80.2374,80.2753,80.0764,80.1048,40460.0
2023-09-15 09:55:00,84.56,84.62,84.52,84.62,36256.0,80.0858,80.1427,80.048,80.1427,36256.0
2023-09-15 10:00:00,84.62,84.87,84.62,84.83,60843.0,80.1427,80.3794,80.1427,80.3415,60843.0
2023-09-15 10:05:00,84.85,84.91,84.81,84.84,62711.0,80.3605,80.4173,80.3226,80.351,62711.0
2023-09-15 10:10:00,84.85,84.88,84.79,84.8,34416.0,80.3605,80.3889,80.3037,80.3131,34416.0
2023-09-15 10:15:00,84.8,84.8,84.7,84.77,95935.0,80.3131,80.3131,80.2184,80.2847,95935.0
2023-09-15 10:20:00,84.77,84.78,84.71,84.73,29124.0,80.2847,80.2942,80.2279,80.2468,29124.0
2023-09-15 10:25:00,84.72,84.73,84.67,84.67,25193.0,80.2374,80.2468,80.19,80.19,25193.0
2023-09-15 10:30:00,84.67,84.68,84.61,84.66,18650.0,80.19,80.1995,80.1332,80.1805,18650.0
2023-09-15 10:35:00,84.66,84.72,84.65,84.68,31754.0,80.1805,80.2374,80.1711,80.1995,31754.0
2023-09-15 10:40:00,84.67,84.69,84.64,84.64,28969.0,80.19,80.209,80.1616,80.1616,28969.0
2023-09-15 10:45:00,84.65,84.69,84.61,84.65,51100.0,80.1711,80.209,80.1332,80.1711,51100.0
2023-09-15 10:50:00,84.65,84.67,84.51,84.54,66214.0,80.1711,80.19,80.0385,80.0669,66214.0
2023-09-15 10:55:00,84.53,84.54,84.44,84.47,30111.0,80.0574,80.0669,79.9722,80.0006,30111.0
2023-09-15 11:00:00,84.47,84.48,84.33,84.36,99052.0,80.0006,80.0101,79.868,79.8964,99052.0
2023-09-15 11:05:00,84.36,84.41,84.31,84.4,91577.0,79.8964,79.9438,79.8491,79.9343,91577.0
2023-09-15 11:10:00,84.39,84.43,84.36,84.39,37380.0,79.9248,79.9627,79.8964,79.9248,37380.0
2023-09-15 11:15:00,84.38,84.49,84.38,84.48,27939.0,79.9154,80.0195,79.9154,80.0101,27939.0
2023-09-15 11:20:00,84.49,84.58,84.49,84.55,46184.0,80.0195,80.1048,80.0195,80.0764,46184.0
2023-09-15 11:25:00,84.55,84.66,84.54,84.66,31711.0,80.0764,80.1805,80.0669,80.1805,31711.0
2023-09-15 11:30:00,84.66,84.72,84.62,84.63,95171.0,80.1805,80.2374,80.1427,80.1521,95171.0
2023-09-15 11:35:00,84.63,84.67,84.59,84.65,29785.0,80.1521,80.19,80.1142,80.1711,29785.0
2023-09-15 11:40:00,84.66,84.76,84.66,84.75,30449.0,80.1805,80.2753,80.1805,80.2658,30449.0
2023-09-15 11:45:00,84.75,84.81,84.74,84.75,39520.0,80.2658,80.3226,80.2563,80.2658,39520.0
2023-09-15 11:50:00,84.76,84.77,84.73,84.75,73367.0,80.2753,80.2847,80.2468,80.2658,73367.0
2023-09-15 11:55:00,84.75,84.77,84.69,84.76,63538.0,80.2658,80.2847,80.209,80.2753,63538.0
2023-09-15 12:00:00,84.76,84.79,84.75,84.79,58412.0,80.2753,80.3037,80.2658,80.3037,58412.0
2023-09-15 12:05:00,84.79,84.82,84.76,84.8,20835.0,80.3037,80.3321,80.2753,80.3131,20835.0
2023-09-15 12:10:00,84.8,84.81,84.77,84.8,43585.0,80.3131,80.3226,80.2847,80.3131,43585.0
2023-09-15 12:15:00,84.8,84.83,84.78,84.8,23800.0,80.3131,80.3415,80.2942,80.3131,23800.0
2023-09-15 12:20:00,84.8,84.83,84.79,84.81,20463.0,80.3131,80.3415,80.3037,80.3226,20463.0
2023-09-15 12:25:00,84.81,84.82,84.74,84.75,19088.0,80.3226,80.3321,80.2563,80.2658,19088.0
2023-09-15 12:30:00,84.74,84.78,84.74,84.75,55106.0,80.2563,80.2942,80.2563,80.2658,55106.0
2023-09-15 12:35:00,84.75,84.77,84.71,84.77,23589.0,80.2658,80.2847,80.2279,80.2847,23589.0
2023-09-15 12:40:00,84.77,84.82,84.75,84.75,27708.0,80.2847,80.3321,80.2658,80.2658,27708.0
2023-09-15 12:45:00,84.74,84.76,84.69,84.7,69096.0,80.2563,80.2753,80.209,80.2184,69096.0
2023-09-15 12:50:00,84.71,84.73,84.69,84.7,18632.0,80.2279,80.2468,80.209,80.2184,18632.0
2023-09-15 12:55:00,84.7,84.71,84.66,84.67,31511.0,80.2184,80.2279,80.1805,80.19,31511.0
2023-09-15 13:00:00,84.66,84.67,84.55,84.56,37528.0,80.1805,80.19,80.0764,80.0858,37528.0
2023-09-15 13:05:00,84.56,84.56,84.52,84.52,38767.0,80.0858,80.0858,80.048,80.048,38767.0
2023-09-15 13:10:00,84.52,84.52,84.47,84.49,46192.0,80.048,80.048,80.0006,80.0195,46192.0
2023-09-15 13:15:00,84.5,84.52,84.48,84.49,53282.0,80.029,80.048,80.0101,80.0195,53282.0
2023-09-15 13:20:00,84.48,84.5,84.43,84.48,49654.0,80.0101,80.029,79.9627,80.0101,49654.0
2023-09-15 13:25:00,84.48,84.5,84.45,84.45,26046.0,80.0101,80.029,79.9817,79.9817,26046.0
2023-09-15 13:30:00,84.45,84.46,84.38,84.44,43747.0,79.9817,79.9911,79.9154,79.9722,43747.0
2023-09-15 13:35:00,84.44,84.48,84.4,84.47,32191.0,79.9722,80.0101,79.9343,80.0006,32191.0
2023-09-15 13:40:00,84.47,84.59,84.46,84.58,58267.0,80.0006,80.1142,79.9911,80.1048,58267.0
2023-09-15 13:45:00,84.59,84.63,84.58,84.63,107054.0,80.1142,80.1521,80.1048,80.1521,107054.0
2023-09-15 13:50:00,84.63,84.67,84.62,84.66,117817.0,80.1521,80.19,80.1427,80.1805,117817.0
2023-09-15 13:55:00,84.65,84.7,84.63,84.66,56879.0,80.1711,80.2184,80.1521,80.1805,56879.0
2023-09-15 14:00:00,84.66,84.67,84.62,84.65,75653.0,80.1805,80.19,80.1427,80.1711,75653.0
2023-09-15 14:05:00,84.65,84.67,84.58,84.6,26004.0,80.1711,80.19,80.1048,80.1237,26004.0
2023-09-15 14:10:00,84.59,84.62,84.55,84.56,55917.0,80.1142,80.1427,80.0764,80.0858,55917.0
2023-09-15 14:15:00,84.56,84.62,84.56,84.61,18930.0,80.0858,80.1427,80.0858,80.1332,18930.0
2023-09-15 14:20:00,84.62,84.69,84.61,84.68,25117.0,80.1427,80.209,80.1332,80.1995,25117.0
2023-09-15 14:25:00,84.67,84.7,84.66,84.69,23906.0,80.19,80.2184,80.1805,80.209,23906.0
2023-09-15 14:30:00,84.69,84.71,84.66,84.71,16329.0,80.209,80.2279,80.1805,80.2279,16329.0
2023-09-15 14:35:00,84.72,84.76,84.7,84.76,23046.0,80.2374,80.2753,80.2184,80.2753,23046.0
2023-09-15 14:40:00,84.76,84.77,84.72,84.73,24309.0,80.2753,80.2847,80.2374,80.2468,24309.0
2023-09-15 14:45:00,84.72,84.79,84.72,84.79,34111.0,80.2374,80.3037,80.2374,80.3037,34111.0
2023-09-15 14:50:00,84.8,84.83,84.74,84.76,48014.0,80.3131,80.3415,80.2563,80.2753,48014.0
2023-09-15 14:55:00,84.76,84.79,84.76,84.79,40535.0,80.2753,80.3037,80.2753,80.3037,40535.0
2023-09-15 15:00:00,84.78,84.79,84.73,84.73,25411.0,80.2942,80.3037,80.2468,80.2468,25411.0
2023-09-15 15:05:00,84.73,84.75,84.68,84.73,34895.0,80.2468,80.2658,80.1995,80.2468,34895.0
2023-09-15 15:10:00,84.73,84.76,84.72,84.73,26660.0,80.2468,80.2753,80.2374,80.2468,26660.0
2023-09-15 15:15:00,84.72,84.77,84.71,84.72,32863.0,80.2374,80.2847,80.2279,80.2374,32863.0
2023-09-15 15:20:00,84.72,84.73,84.69,84.7,42406.0,80.2374,80.2468,80.209,80.2184,42406.0
2023-09-15 15:25:00,84.7,84.72,84.68,84.7,44850.0,80.2184,80.2374,80.1995,80.2184,44850.0
2023-09-15 15:30:00,84.7,84.73,84.58,84.58,62996.0,80.2184,80.2468,80.1048,80.1048,62996.0
2023-09-15 15:35:00,84.58,84.61,84.52,84.53,74760.0,80.1048,80.1332,80.048,80.0574,74760.0
2023-09-15 15:40:00,84.54,84.58,84.51,84.54,125264.0,80.0669,80.1048,80.0385,80.0669,125264.0
2023-09-15 15:45:00,84.54,84.57,84.47,84.52,226628.0,80.0669,80.0953,80.0006,80.048,226628.0
2023-09-15 15:50:00,84.51,84.6,84.5,84.56,386892.0,80.0385,80.1237,80.029,80.0858,386892.0
2023-09-15 15:55:00,84.56,84.64,84.53,84.61,993138.0,80.0858,80.1616,80.0574,80.1332,993138.0
2023-09-18 09:30:00,84.61,84.65,84.19,84.25,145297.0,80.1332,80.1711,79.7354,79.7922,145297.0
2023-09-18 09:35:00,84.26,84.35,84.02,84.11,120762.0,79.8017,79.8869,79.5744,79.6596,120762.0
2023-09-18 09:40:00,84.11,84.16,83.74,83.83,137012.0,79.6596,79.707,79.3092,79.3945,137012.0
2023-09-18 09:45:00,83.82,84.02,83.82,83.91,85595.0,79.385,79.5744,79.385,79.4702,85595.0
2023-09-18 09:50:00,83.91,84.04,83.9,83.99,51260.0,79.4702,79.5933,79.4608,79.546,51260.0
2023-09-18 09:55:00,84.0,84.07,83.97,84.07,45131.0,79.5555,79.6218,79.5271,79.6218,45131.0
2023-09-18 10:00:00,84.07,84.17,84.07,84.1,56131.0,79.6218,79.7165,79.6218,79.6502,56131.0
2023-09-18 10:05:00,84.1,84.18,84.07,84.18,32059.0,79.6502,79.7259,79.6218,79.7259,32059.0
2023-09-18 10:10:00,84.18,84.26,84.16,84.21,32980.0,79.7259,79.8017,79.707,79.7544,32980.0
2023-09-18 10:15:00,84.21,84.27,84.2,84.2,36593.0,79.7544,79.8112,79.7449,79.7449,36593.0
2023-09-18 10:20:00,84.2,84.3,84.2,84.28,48491.0,79.7449,79.8396,79.7449,79.8207,48491.0
2023-09-18 10:25:00,84.28,84.32,84.27,84.3,57076.0,79.8207,79.8585,79.8112,79.8396,57076.0
2023-09-18 10:30:00,84.3,84.41,84.29,84.41,37831.0,79.8396,79.9438,79.8301,79.9438,37831.0
2023-09-18 10:35:00,84.45,84.45,84.38,84.42,26521.0,79.9817,79.9817,79.9154,79.9532,26521.0
2023-09-18 10:40:00,84.42,84.58,84.41,84.56,37451.0,79.9532,80.1048,79.9438,80.0858,37451.0
2023-09-18 10:45:00,84.57,84.61,84.55,84.6,24898.0,80.0953,80.1332,80.0764,80.1237,24898.0
2023-09-18 10:50:00,84.59,84.62,84.57,84.59,33749.0,80.1142,80.1427,80.0953,80.1142,33749.0
2023-09-18 10:55:00,84.59,84.6,84.55,84.57,26856.0,80.1142,80.1237,80.0764,80.0953,26856.0
2023-09-18 11:00:00,84.58,84.62,84.54,84.55,33058.0,80.1048,80.1427,80.0669,80.0764,33058.0
2023-09-18 11:05:00,84.54,84.57,84.5,84.51,73316.0,80.0669,80.0953,80.029,80.0385,73316.0
2023-09-18 11:10:00,84.51,84.54,84.46,84.48,23507.0,80.0385,80.0669,79.9911,80.0101,23507.0
2023-09-18 11:15:00,84.47,84.48,84.4,84.42,29990.0,80.0006,80.0101,79.9343,79.9532,29990.0
2023-09-18 11:20:00,84.42,84.45,84.39,84.41,20670.0,79.9532,79.9817,79.9248,79.9438,20670.0
2023-09-18 11:25:00,84.41,84.45,84.4,84.44,38407.0,79.9438,79.9817,79.9343,79.9722,38407.0
2023-09-18 11:30:00,84.44,84.51,84.42,84.42,79626.0,79.9722,80.0385,79.9532,79.9532,79626.0
2023-09-18 11:35:00,84.43,84.45,84.37,84.41,40129.0,79.9627,79.9817,79.9059,79.9438,40129.0
2023-09-18 11:40:00,84.41,84.45,84.4,84.41,27404.0,79.9438,79.9817,79.9343,79.9438,27404.0
2023-09-18 11:45:00,84.41,84.43,84.32,84.32,43491.0,79.9438,79.9627,79.8585,79.8585,43491.0
2023-09-18 11:50:00,84.33,84.36,84.31,84.35,53108.0,79.868,79.8964,79.8491,79.8869,53108.0
2023-09-18 11:55:00,84.34,84.37,84.33,84.34,33393.0,79.8775,79.9059,79.868,79.8775,33393.0
2023-09-18 12:00:00,84.34,84.35,84.31,84.34,40938.0,79.8775,79.8869,79.8491,79.8775,40938.0
2023-09-18 12:05:00,84.34,84.34,84.23,84.25,43835.0,79.8775,79.8775,79.7733,79.7922,43835.0
2023-09-18 12:10:00,84.25,84.28,84.24,84.25,31161.0,79.7922,79.8207,79.7828,79.7922,31161.0
2023-09-18 12:15:00,84.25,84.29,84.23,84.25,39064.0,79.7922,79.8301,79.7733,79.7922,39064.0
2023-09-18 12:20:00,84.26,84.3,84.25,84.28,34955.0,79.8017,79.8396,79.7922,79.8207,34955.0
2023-09-18 12:25:00,84.28,84.32,84.27,84.29,41342.0,79.8207,79.8585,79.8112,79.8301,41342.0
2023-09-18 12:30:00,84.29,84.36,84.29,84.32,37828.0,79.8301,79.8964,79.8301,79.8585,37828.0
2023-09-18 12:35:00,84.32,84.33,84.3,84.31,18790.0,79.8585,79.868,79.8396,79.8491,18790.0
2023-09-18 12:40:00,84.32,84.35,84.29,84.29,26373.0,79.8585,79.8869,79.8301,79.8301,26373.0
2023-09-18 12:45:00,84.29,84.35,84.27,84.35,24808.0,79.8301,79.8869,79.8112,79.8869,24808.0
2023-09-18 12:50:00,84.34,84.35,84.31,84.33,21095.0,79.8775,79.8869,79.8491,79.868,21095.0
2023-09-18 12:55:00,84.33,84.37,84.31,84.34,31816.0,79.868,79.9059,79.8491,79.8775,31816.0
2023-09-18 13:00:00,84.34,84.4,84.33,84.34,34362.0,79.8775,79.9343,79.868,79.8775,34362.0
2023-09-18 13:05:00,84.34,84.34,84.31,84.31,27622.0,79.8775,79.8775,79.8491,79.8491,27622.0
2023-09-18 13:10:00,84.31,84.36,84.31,84.34,16019.0,79.8491,79.8964,79.8491,79.8775,16019.0
2023-09-18 13:15:00,84.34,84.36,84.32,84.34,24855.0,79.8775,79.8964,79.8585,79.8775,24855.0
2023-09-18 13:20:00,84.35,84.37,84.33,84.36,22334.0,79.8869,79.9059,79.868,79.8964,22334.0
2023-09-18 13:25:00,84.36,84.4,84.36,84.37,23492.0,79.8964,79.9343,79.8964,79.9059,23492.0
2023-09-18 13:30:00,84.38,84.42,84.36,84.42,16659.0,79.9154,79.9532,79.8964,79.9532,16659.0
2023-09-18 13:35:00,84.41,84.47,84.4,84.43,26776.0,79.9438,80.0006,79.9343,79.9627,26776.0
2023-09-18 13:40:00,84.43,84.46,84.41,84.42,18191.0,79.9627,79.9911,79.9438,79.9532,18191.0
2023-09-18 13:45:00,84.43,84.43,84.39,84.4,48822.0,79.9627,79.9627,79.9248,79.9343,48822.0
2023-09-18 13:50:00,84.4,84.4,84.32,84.34,31915.0,79.9343,79.9343,79.8585,79.8775,31915.0
2023-09-18 13:55:00,84.34,84.34,84.29,84.33,34388.0,79.8775,79.8775,79.8301,79.868,34388.0
2023-09-18 14:00:00,84.32,84.32,84.23,84.23,20438.0,79.8585,79.8585,79.7733,79.7733,20438.0
2023-09-18 14:05:00,84.24,84.24,84.19,84.2,25662.0,79.7828,79.7828,79.7354,79.7449,25662.0
2023-09-18 14:10:00,84.19,84.22,84.17,84.19,26612.0,79.7354,79.7638,79.7165,79.7354,26612.0
2023-09-18 14:15:00,84.2,84.22,84.1,84.1,54157.0,79.7449,79.7638,79.6502,79.6502,54157.0
2023-09-18 14:20:00,84.1,84.13,84.09,84.12,32108.0,79.6502,79.6786,79.6407,79.6691,32108.0
2023-09-18 14:25:00,84.13,84.14,84.09,84.1,19939.0,79.6786,79.6881,79.6407,79.6502,19939.0
2023-09-18 14:30:00,84.09,84.12,84.07,84.11,38731.0,79.6407,79.6691,79.6218,79.6596,38731.0
2023-09-18 14:35:00,84.1,84.13,84.08,84.11,26092.0,79.6502,79.6786,79.6312,79.6596,26092.0
2023-09-18 14:40:00,84.1,84.11,84.07,84.09,41413.0,79.6502,79.6596,79.6218,79.6407,41413.0
2023-09-18 14:45:00,84.09,84.11,84.03,84.06,44196.0,79.6407,79.6596,79.5839,79.6123,44196.0
2023-09-18 14:50:00,84.06,84.08,83.98,83.99,41620.0,79.6123,79.6312,79.5365,79.546,41620.0
2023-09-18 14:55:00,83.99,84.02,83.97,83.99,39482.0,79.546,79.5744,79.5271,79.546,39482.0
2023-09-18 15:00:00,83.99,84.01,83.95,83.97,24302.0,79.546,79.5649,79.5081,79.5271,24302.0
2023-09-18 15:05:00,83.97,84.02,83.94,83.98,46785.0,79.5271,79.5744,79.4986,79.5365,46785.0
2023-09-18 15:10:00,83.99,84.01,83.93,83.95,55958.0,79.546,79.5649,79.4892,79.5081,55958.0
2023-09-18 15:15:00,83.96,83.99,83.88,83.91,92823.0,79.5176,79.546,79.4418,79.4702,92823.0
2023-09-18 15:20:00,83.9,83.94,83.89,83.91,111913.0,79.4608,79.4986,79.4513,79.4702,111913.0
2023-09-18 15:25:00,83.9,83.93,83.89,83.92,50341.0,79.4608,79.4892,79.4513,79.4797,50341.0
2023-09-18 15:30:00,83.92,83.93,83.87,83.92,73844.0,79.4797,79.4892,79.4323,79.4797,73844.0
2023-09-18 15:35:00,83.91,83.92,83.89,83.91,37573.0,79.4702,79.4797,79.4513,79.4702,37573.0
2023-09-18 15:40:00,83.92,83.98,83.91,83.95,100434.0,79.4797,79.5365,79.4702,79.5081,100434.0
2023-09-18 15:45:00,83.95,83.96,83.89,83.94,127693.0,79.5081,79.5176,79.4513,79.4986,127693.0
2023-09-18 15:50:00,83.94,83.96,83.87,83.89,174222.0,79.4986,79.5176,79.4323,79.4513,174222.0
2023-09-18 15:55:00,83.9,83.97,83.89,83.91,488697.0,79.4608,79.5271,79.4513,79.4702,488697.0
2023-09-19 09:30:00,83.86,84.0,83.82,83.91,225715.0,79.4229,79.5555,79.385,79.4702,225715.0
2023-09-19 09:35:00,83.92,84.16,83.81,84.12,119921.0,79.4797,79.707,79.3755,79.6691,119921.0
2023-09-19 09:40:00,84.12,84.17,84.01,84.05,91243.0,79.6691,79.7165,79.5649,79.6028,91243.0
2023-09-19 09:45:00,84.06,84.2,84.05,84.12,95653.0,79.6123,79.7449,79.6028,79.6691,95653.0
2023-09-19 09:50:00,84.12,84.19,84.08,84.12,62752.0,79.6691,79.7354,79.6312,79.6691,62752.0
2023-09-19 09:55:00,84.13,84.16,83.96,84.05,50477.0,79.6786,79.707,79.5176,79.6028,50477.0
2023-09-19 10:00:00,84.04,84.04,83.91,83.92,49438.0,79.5933,79.5933,79.4702,79.4797,49438.0
2023-09-19 10:05:00,83.91,83.97,83.9,83.92,21453.0,79.4702,79.5271,79.4608,79.4797,21453.0
2023-09-19 10:10:00,83.93,83.93,83.86,83.87,33116.0,79.4892,79.4892,79.4229,79.4323,33116.0
2023-09-19 10:15:00,83.88,83.88,83.81,83.83,44570.0,79.4418,79.4418,79.3755,79.3945,44570.0
2023-09-19 10:20:00,83.83,83.88,83.81,83.86,63025.0,79.3945,79.4418,79.3755,79.4229,63025.0
2023-09-19 10:25:00,83.86,83.97,83.85,83.95,35544.0,79.4229,79.5271,79.4134,79.5081,35544.0
2023-09-19 10:30:00,83.96,83.97,83.86,83.86,37914.0,79.5176,79.5271,79.4229,79.4229,37914.0
2023-09-19 10:35:00,83.86,83.91,83.83,83.86,46022.0,79.4229,79.4702,79.3945,79.4229,46022.0
2023-09-19 10:40:00,83.88,83.96,83.86,83.94,18850.0,79.4418,79.5176,79.4229,79.4986,18850.0
2023-09-19 10:45:00,83.94,83.94,83.86,83.88,71811.0,79.4986,79.4986,79.4229,79.4418,71811.0
2023-09-19 10:50:00,83.88,83.92,83.86,83.89,29055.0,79.4418,79.4797,79.4229,79.4513,29055.0
2023-09-19 10:55:00,83.9,83.9,83.85,83.88,29564.0,79.4608,79.4608,79.4134,79.4418,29564.0
2023-09-19 11:00:00,83.88,83.88,83.81,83.82,41410.0,79.4418,79.4418,79.3755,79.385,41410.0
2023-09-19 11:05:00,83.82,83.86,83.8,83.82,35286.0,79.385,79.4229,79.366,79.385,35286.0
2023-09-19 11:10:00,83.82,83.82,83.79,83.8,23570.0,79.385,79.385,79.3566,79.366,23570.0
2023-09-19 11:15:00,83.79,83.79,83.66,83.67,32157.0,79.3566,79.3566,79.2335,79.2429,32157.0
2023-09-19 11:20:00,83.67,83.68,83.56,83.56,30223.0,79.2429,79.2524,79.1387,79.1387,30223.0
2023-09-19 11:25:00,83.56,83.6,83.56,83.59,19371.0,79.1387,79.1766,79.1387,79.1672,19371.0
2023-09-19 11:30:00,83.59,83.6,83.56,83.6,27369.0,79.1672,79.1766,79.1387,79.1766,27369.0
2023-09-19 11:35:00,83.6,83.62,83.58,83.58,21111.0,79.1766,79.1956,79.1577,79.1577,21111.0
2023-09-19 11:40:00,83.57,83.57,83.52,83.53,25534.0,79.1482,79.1482,79.1009,79.1103,25534.0
2023-09-19 11:45:00,83.53,83.53,83.44,83.48,17892.0,79.1103,79.1103,79.0251,79.063,17892.0
2023-09-19 11:50:00,83.47,83.48,83.44,83.48,20082.0,79.0535,79.063,79.0251,79.063,20082.0
2023-09-19 11:55:00,83.48,83.49,83.41,83.45,32029.0,79.063,79.0725,78.9967,79.0346,32029.0
2023-09-19 12:00:00,83.46,83.46,83.37,83.39,39264.0,79.044,79.044,78.9588,78.9777,39264.0
2023-09-19 12:05:00,83.38,83.38,83.3,83.33,31268.0,78.9683,78.9683,78.8925,78.9209,31268.0
2023-09-19 12:10:00,83.33,83.37,83.3,83.37,18575.0,78.9209,78.9588,78.8925,78.9588,18575.0
2023-09-19 12:15:00,83.38,83.4,83.35,83.39,34875.0,78.9683,78.9872,78.9399,78.9777,34875.0
2023-09-19 12:20:00,83.39,83.4,83.35,83.4,24012.0,78.9777,78.9872,78.9399,78.9872,24012.0
2023-09-19 12:25:00,83.41,83.43,83.4,83.41,11402.0,78.9967,79.0156,78.9872,78.9967,11402.0
2023-09-19 12:30:00,83.41,83.44,83.4,83.41,18430.0,78.9967,79.0251,78.9872,78.9967,18430.0
2023-09-19 12:35:00,83.4,83.41,83.35,83.39,25174.0,78.9872,78.9967,78.9399,78.9777,25174.0
2023-09-19 12:40:00,83.4,83.43,83.38,83.4,27051.0,78.9872,79.0156,78.9683,78.9872,27051.0
2023-09-19 12:45:00,83.4,83.43,83.38,83.43,34549.0,78.9872,79.0156,78.9683,79.0156,34549.0
2023-09-19 12:50:00,83.43,83.45,83.38,83.45,33488.0,79.0156,79.0346,78.9683,79.0346,33488.0
2023-09-19 12:55:00,83.45,83.52,83.44,83.52,27268.0,79.0346,79.1009,79.0251,79.1009,27268.0
2023-09-19 13:00:00,83.52,83.54,83.5,83.51,33811.0,79.1009,79.1198,79.0819,79.0914,33811.0
2023-09-19 13:05:00,83.52,83.55,83.5,83.55,22990.0,79.1009,79.1293,79.0819,79.1293,22990.0
2023-09-19 13:10:00,83.55,83.61,83.53,83.61,45919.0,79.1293,79.1861,79.1103,79.1861,45919.0
2023-09-19 13:15:00,83.6,83.64,83.58,83.63,23423.0,79.1766,79.2145,79.1577,79.205,23423.0
2023-09-19 13:20:00,83.64,83.66,83.62,83.66,23327.0,79.2145,79.2335,79.1956,79.2335,23327.0
2023-09-19 13:25:00,83.66,83.66,83.62,83.64,63282.0,79.2335,79.2335,79.1956,79.2145,63282.0
2023-09-19 13:30:00,83.64,83.7,83.64,83.69,31096.0,79.2145,79.2713,79.2145,79.2619,31096.0
2023-09-19 13:35:00,83.69,83.73,83.69,83.72,17887.0,79.2619,79.2998,79.2619,79.2903,17887.0
2023-09-19 13:40:00,83.73,83.75,83.69,83.69,17785.0,79.2998,79.3187,79.2619,79.2619,17785.0
2023-09-19 13:45:00,83.68,83.78,83.67,83.78,48558.0,79.2524,79.3471,79.2429,79.3471,48558.0
2023-09-19 13:50:00,83.79,83.81,83.75,83.78,49240.0,79.3566,79.3755,79.3187,79.3471,49240.0
2023-09-19 13:55:00,83.77,83.78,83.73,83.76,21891.0,79.3376,79.3471,79.2998,79.3282,21891.0
2023-09-19 14:00:00,83.76,83.79,83.74,83.78,54654.0,79.3282,79.3566,79.3092,79.3471,54654.0
2023-09-19 14:05:00,83.78,83.78,83.71,83.71,26429.0,79.3471,79.3471,79.2808,79.2808,26429.0
2023-09-19 14:10:00,83.7,83.75,83.69,83.7,35282.0,79.2713,79.3187,79.2619,79.2713,35282.0
2023-09-19 14:15:00,83.7,83.71,83.66,83.7,45917.0,79.2713,79.2808,79.2335,79.2713,45917.0
2023-09-19 14:20:00,83.7,83.7,83.64,83.67,17902.0,79.2713,79.2713,79.2145,79.2429,17902.0
2023-09-19 14:25:00,83.66,83.67,83.62,83.63,13902.0,79.2335,79.2429,79.1956,79.205,13902.0
2023-09-19 14:30:00,83.62,83.67,83.6,83.67,22796.0,79.1956,79.2429,79.1766,79.2429,22796.0
2023-09-19 14:35:00,83.67,83.82,83.66,83.79,83570.0,79.2429,79.385,79.2335,79.3566,83570.0
2023-09-19 14:40:00,83.79,83.82,83.73,83.77,29068.0,79.3566,79.385,79.2998,79.3376,29068.0
2023-09-19 14:45:00,83.77,83.79,83.71,83.73,46332.0,79.3376,79.3566,79.2808,79.2998,46332.0
2023-09-19 14:50:00,83.73,83.73,83.68,83.72,79677.0,79.2998,79.2998,79.2524,79.2903,79677.0
2023-09-19 14:55:00,83.73,83.74,83.68,83.69,50932.0,79.2998,79.3092,79.2524,79.2619,50932.0
2023-09-19 15:00:00,83.68,83.75,83.66,83.72,24417.0,79.2524,79.3187,79.2335,79.2903,24417.0
2023-09-19 15:05:00,83.72,83.76,83.72,83.73,21500.0,79.2903,79.3282,79.2903,79.2998,21500.0
2023-09-19 15:10:00,83.72,83.75,83.71,83.73,27879.0,79.2903,79.3187,79.2808,79.2998,27879.0
2023-09-19 15:15:00,83.72,83.73,83.67,83.69,20193.0,79.2903,79.2998,79.2429,79.2619,20193.0
2023-09-19 15:20:00,83.68,83.68,83.62,83.66,40945.0,79.2524,79.2524,79.1956,79.2335,40945.0
2023-09-19 15:25:00,83.66,83.74,83.65,83.72,21186.0,79.2335,79.3092,79.224,79.2903,21186.0
2023-09-19 15:30:00,83.71,83.71,83.62,83.67,48901.0,79.2808,79.2808,79.1956,79.2429,48901.0
2023-09-19 15:35:00,83.66,83.67,83.61,83.67,31992.0,79.2335,79.2429,79.1861,79.2429,31992.0
2023-09-19 15:40:00,83.67,83.67,83.61,83.64,46085.0,79.2429,79.2429,79.1861,79.2145,46085.0
2023-09-19 15:45:00,83.64,83.66,83.55,83.56,74312.0,79.2145,79.2335,79.1293,79.1387,74312.0
2023-09-19 15:50:00,83.57,83.6,83.52,83.53,158411.0,79.1482,79.1766,79.1009,79.1103,158411.0
2023-09-19 15:55:00,83.52,83.58,83.5,83.53,406712.0,79.1009,79.1577,79.0819,79.1103,406712.0
2023-09-20 09:30:00,84.12,84.26,84.12,84.26,216636.0,79.6691,79.8017,79.6691,79.8017,216636.0
2023-09-20 09:35:00,84.28,84.33,84.21,84.26,88614.0,79.8207,79.868,79.7544,79.8017,88614.0
2023-09-20 09:40:00,84.26,84.26,84.05,84.14,79845.0,79.8017,79.8017,79.6028,79.6881,79845.0
2023-09-20 09:45:00,84.15,84.22,84.14,84.2,47930.0,79.6975,79.7638,79.6881,79.7449,47930.0
2023-09-20 09:50:00,84.21,84.26,84.16,84.23,54802.0,79.7544,79.8017,79.707,79.7733,54802.0
2023-09-20 09:55:00,84.22,84.33,84.21,84.32,61994.0,79.7638,79.868,79.7544,79.8585,61994.0
2023-09-20 10:00:00,84.32,84.45,84.32,84.44,47678.0,79.8585,79.9817,79.8585,79.9722,47678.0
2023-09-20 10:05:00,84.44,84.51,84.42,84.46,73301.0,79.9722,80.0385,79.9532,79.9911,73301.0
2023-09-20 10:10:00,84.46,84.46,84.36,84.38,36569.0,79.9911,79.9911,79.8964,79.9154,36569.0
2023-09-20 10:15:00,84.39,84.47,84.36,84.46,47056.0,79.9248,80.0006,79.8964,79.9911,47056.0
2023-09-20 10:20:00,84.45,84.53,84.44,84.51,45493.0,79.9817,80.0574,79.9722,80.0385,45493.0
2023-09-20 10:25:00,84.51,84.53,84.48,84.52,50400.0,80.0385,80.0574,80.0101,80.048,50400.0
2023-09-20 10:30:00,84.52,84.54,84.5,84.53,54017.0,80.048,80.0669,80.029,80.0574,54017.0
2023-09-20 10:35:00,84.54,84.55,84.46,84.47,46224.0,80.0669,80.0764,79.9911,80.0006,46224.0
2023-09-20 10:40:00,84.46,84.48,84.43,84.48,39907.0,79.9911,80.0101,79.9627,80.0101,39907.0
2023-09-20 10:45:00,84.47,84.48,84.39,84.42,80047.0,80.0006,80.0101,79.9248,79.9532,80047.0
2023-09-20 10:50:00,84.43,84.49,84.43,84.47,48735.0,79.9627,80.0195,79.9627,80.0006,48735.0
2023-09-20 10:55:00,84.49,84.55,84.49,84.55,57591.0,80.0195,80.0764,80.0195,80.0764,57591.0
2023-09-20 11:00:00,84.55,84.55,84.41,84.43,66404.0,80.0764,80.0764,79.9438,79.9627,66404.0
2023-09-20 11:05:00,84.44,84.47,84.42,84.47,28077.0,79.9722,80.0006,79.9532,80.0006,28077.0
2023-09-20 11:10:00,84.47,84.52,84.45,84.5,38556.0,80.0006,80.048,79.9817,80.029,38556.0
2023-09-20 11:15:00,84.51,84.56,84.5,84.54,27315.0,80.0385,80.0858,80.029,80.0669,27315.0
2023-09-20 11:20:00,84.53,84.57,84.52,84.57,53217.0,80.0574,80.0953,80.048,80.0953,53217.0
2023-09-20 11:25:00,84.56,84.63,84.54,84.58,63708.0,80.0858,80.1521,80.0669,80.1048,63708.0
2023-09-20 11:30:00,84.59,84.61,84.53,84.53,54345.0,80.1142,80.1332,80.0574,80.0574,54345.0
2023-09-20 11:35:00,84.53,84.55,84.49,84.49,37511.0,80.0574,80.0764,80.0195,80.0195,37511.0
2023-09-20 11:40:00,84.49,84.57,84.48,84.55,44307.0,80.0195,80.0953,80.0101,80.0764,44307.0
2023-09-20 11:45:00,84.54,84.57,84.53,84.55,26096.0,80.0669,80.0953,80.0574,80.0764,26096.0
2023-09-20 11:50:00,84.54,84.56,84.52,84.54,18284.0,80.0669,80.0858,80.048,80.0669,18284.0
2023-09-20 11:55:00,84.55,84.56,84.52,84.55,20438.0,80.0764,80.0858,80.048,80.0764,20438.0
2023-09-20 12:00:00,84.55,84.61,84.54,84.61,18235.0,80.0764,80.1332,80.0669,80.1332,18235.0
2023-09-20 12:05:00,84.6,84.61,84.54,84.54,25953.0,80.1237,80.1332,80.0669,80.0669,25953.0
2023-09-20 12:10:00,84.55,84.58,84.55,84.56,25098.0,80.0764,80.1048,80.0764,80.0858,25098.0
2023-09-20 12:15:00,84.56,84.59,84.55,84.58,17289.0,80.0858,80.1142,80.0764,80.1048,17289.0
2023-09-20 12:20:00,84.59,84.62,84.58,84.59,20237.0,80.1142,80.1427,80.1048,80.1142,20237.0
2023-09-20 12:25:00,84.59,84.59,84.53,84.57,29300.0,80.1142,80.1142,80.0574,80.0953,29300.0
2023-09-20 12:30:00,84.58,84.62,84.58,84.59,22901.0,80.1048,80.1427,80.1048,80.1142,22901.0
2023-09-20 12:35:00,84.59,84.65,84.58,84.62,19164.0,80.1142,80.1711,80.1048,80.1427,19164.0
2023-09-20 12:40:00,84.62,84.65,84.61,84.62,16690.0,80.1427,80.1711,80.1332,80.1427,16690.0
2023-09-20 12:45:00,84.61,84.65,84.6,84.62,13467.0,80.1332,80.1711,80.1237,80.1427,13467.0
2023-09-20 12:50:00,84.61,84.62,84.58,84.58,22125.0,80.1332,80.1427,80.1048,80.1048,22125.0
2023-09-20 12:55:00,84.58,84.6,84.57,84.58,39840.0,80.1048,80.1237,80.0953,80.1048,39840.0
2023-09-20 13:00:00,84.59,84.6,84.53,84.54,26731.0,80.1142,80.1237,80.0574,80.0669,26731.0
2023-09-20 13:05:00,84.53,84.53,84.48,84.49,18947.0,80.0574,80.0574,80.0101,80.0195,18947.0
2023-09-20 13:10:00,84.5,84.51,84.48,84.5,19005.0,80.029,80.0385,80.0101,80.029,19005.0
2023-09-20 13:15:00,84.5,84.54,84.48,84.53,13085.0,80.029,80.0669,80.0101,80.0574,13085.0
2023-09-20 13:20:00,84.52,84.54,84.51,84.51,20514.0,80.048,80.0669,80.0385,80.0385,20514.0
2023-09-20 13:25:00,84.51,84.53,84.49,84.53,13101.0,80.0385,80.0574,80.0195,80.0574,13101.0
2023-09-20 13:30:00,84.52,84.56,84.51,84.55,30814.0,80.048,80.0858,80.0385,80.0764,30814.0
2023-09-20 13:35:00,84.55,84.55,84.5,84.5,62215.0,80.0764,80.0764,80.029,80.029,62215.0
2023-09-20 13:40:00,84.5,84.5,84.46,84.48,37480.0,80.029,80.029,79.9911,80.0101,37480.0
2023-09-20 13:45:00,84.48,84.49,84.46,84.46,23641.0,80.0101,80.0195,79.9911,79.9911,23641.0
2023-09-20 13:50:00,84.46,84.51,84.45,84.51,22320.0,79.9911,80.0385,79.9817,80.0385,22320.0
2023-09-20 13:55:00,84.51,84.51,84.48,84.5,12292.0,80.0385,80.0385,80.0101,80.029,12292.0
2023-09-20 14:00:00,84.5,84.51,84.12,84.18,161729.0,80.029,80.0385,79.6691,79.7259,161729.0
2023-09-20 14:05:00,84.19,84.25,84.09,84.13,88208.0,79.7354,79.7922,79.6407,79.6786,88208.0
2023-09-20 14:10:00,84.12,84.15,84.07,84.1,142783.0,79.6691,79.6975,79.6218,79.6502,142783.0
2023-09-20 14:15:00,84.09,84.18,84.07,84.1,56218.0,79.6407,79.7259,79.6218,79.6502,56218.0
2023-09-20 14:20:00,84.1,84.15,84.06,84.13,54151.0,79.6502,79.6975,79.6123,79.6786,54151.0
2023-09-20 14:25:00,84.13,84.14,84.09,84.11,31044.0,79.6786,79.6881,79.6407,79.6596,31044.0
2023-09-20 14:30:00,84.11,84.36,84.07,84.27,189001.0,79.6596,79.8964,79.6218,79.8112,189001.0
2023-09-20 14:35:00,84.27,84.38,84.25,84.33,76900.0,79.8112,79.9154,79.7922,79.868,76900.0
2023-09-20 14:40:00,84.34,84.39,84.25,84.36,66853.0,79.8775,79.9248,79.7922,79.8964,66853.0
2023-09-20 14:45:00,84.36,84.37,84.18,84.19,87316.0,79.8964,79.9059,79.7259,79.7354,87316.0
2023-09-20 14:50:00,84.19,84.21,84.03,84.13,97183.0,79.7354,79.7544,79.5839,79.6786,97183.0
2023-09-20 14:55:00,84.12,84.21,84.11,84.11,34026.0,79.6691,79.7544,79.6596,79.6596,34026.0
2023-09-20 15:00:00,84.1,84.19,84.07,84.17,71751.0,79.6502,79.7354,79.6218,79.7165,71751.0
2023-09-20 15:05:00,84.15,84.18,84.04,84.06,54772.0,79.6975,79.7259,79.5933,79.6123,54772.0
2023-09-20 15:10:00,84.06,84.08,83.91,83.93,97155.0,79.6123,79.6312,79.4702,79.4892,97155.0
2023-09-20 15:15:00,83.92,83.98,83.85,83.89,75841.0,79.4797,79.5365,79.4134,79.4513,75841.0
2023-09-20 15:20:00,83.89,83.92,83.82,83.89,49268.0,79.4513,79.4797,79.385,79.4513,49268.0
2023-09-20 15:25:00,83.89,83.94,83.86,83.93,122013.0,79.4513,79.4986,79.4229,79.4892,122013.0
2023-09-20 15:30:00,83.94,83.94,83.7,83.73,175479.0,79.4986,79.4986,79.2713,79.2998,175479.0
2023-09-20 15:35:00,83.73,83.78,83.68,83.73,155093.0,79.2998,79.3471,79.2524,79.2998,155093.0
2023-09-20 15:40:00,83.72,83.77,83.7,83.73,69867.0,79.2903,79.3376,79.2713,79.2998,69867.0
2023-09-20 15:45:00,83.73,83.73,83.63,83.7,90007.0,79.2998,79.2998,79.205,79.2713,90007.0
2023-09-20 15:50:00,83.69,83.76,83.65,83.71,179729.0,79.2619,79.3282,79.224,79.2808,179729.0
2023-09-20 15:55:00,83.72,83.74,83.64,83.67,406053.0,79.2903,79.3092,79.2145,79.2429,406053.0
2023-09-21 09:30:00,83.18,83.18,82.57,82.61,359332.0,78.7789,78.7789,78.2011,78.239,359332.0
2023-09-21 09:35:00,82.61,82.84,82.48,82.52,195549.0,78.239,78.4568,78.1159,78.1538,195549.0
2023-09-21 09:40:00,82.51,82.67,82.48,82.59,160773.0,78.1443,78.2958,78.1159,78.2201,160773.0
2023-09-21 09:45:00,82.6,82.82,82.6,82.76,252790.0,78.2295,78.4379,78.2295,78.3811,252790.0
2023-09-21 09:50:00,82.76,82.77,82.65,82.77,127921.0,78.3811,78.3905,78.2769,78.3905,127921.0
2023-09-21 09:55:00,82.76,82.76,82.52,82.52,92460.0,78.3811,78.3811,78.1538,78.1538,92460.0
2023-09-21 10:00:00,82.52,82.58,82.51,82.51,144654.0,78.1538,78.2106,78.1443,78.1443,144654.0
2023-09-21 10:05:00,82.52,82.58,82.47,82.58,66622.0,78.1538,78.2106,78.1064,78.2106,66622.0
2023-09-21 10:10:00,82.58,82.59,82.51,82.58,56764.0,78.2106,78.2201,78.1443,78.2106,56764.0
2023-09-21 10:15:00,82.59,82.63,82.52,82.52,72474.0,78.2201,78.258,78.1538,78.1538,72474.0
2023-09-21 10:20:00,82.52,82.57,82.47,82.47,60566.0,78.1538,78.2011,78.1064,78.1064,60566.0
2023-09-21 10:25:00,82.47,82.47,82.37,82.38,52411.0,78.1064,78.1064,78.0117,78.0212,52411.0
2023-09-21 10:30:00,82.37,82.38,82.29,82.37,65848.0,78.0117,78.0212,77.9359,78.0117,65848.0
2023-09-21 10:35:00,82.37,82.42,82.23,82.25,88024.0,78.0117,78.0591,77.8791,77.8981,88024.0
2023-09-21 10:40:00,82.24,82.35,82.24,82.32,47516.0,77.8886,77.9928,77.8886,77.9644,47516.0
2023-09-21 10:45:00,82.31,82.38,82.28,82.36,44796.0,77.9549,78.0212,77.9265,78.0022,44796.0
2023-09-21 10:50:00,82.36,82.37,82.21,82.22,48622.0,78.0022,78.0117,77.8602,77.8696,48622.0
2023-09-21 10:55:00,82.22,82.22,82.11,82.15,70341.0,77.8696,77.8696,77.7655,77.8034,70341.0
2023-09-21 11:00:00,82.14,82.24,82.13,82.24,56436.0,77.7939,77.8886,77.7844,77.8886,56436.0
2023-09-21 11:05:00,82.24,82.28,82.1,82.12,60057.0,77.8886,77.9265,77.756,77.7749,60057.0
2023-09-21 11:10:00,82.13,82.14,82.01,82.04,43645.0,77.7844,77.7939,77.6708,77.6992,43645.0
2023-09-21 11:15:00,82.03,82.03,81.95,82.0,90138.0,77.6897,77.6897,77.6139,77.6613,90138.0
2023-09-21 11:20:00,82.0,82.05,81.98,82.03,197953.0,77.6613,77.7086,77.6423,77.6897,197953.0
2023-09-21 11:25:00,82.04,82.04,81.93,81.99,78388.0,77.6992,77.6992,77.595,77.6518,78388.0
2023-09-21 11:30:00,82.0,82.09,81.97,82.08,82916.0,77.6613,77.7465,77.6329,77.7371,82916.0
2023-09-21 11:35:00,82.07,82.1,82.02,82.05,36705.0,77.7276,77.756,77.6802,77.7086,36705.0
2023-09-21 11:40:00,82.06,82.13,82.05,82.13,66943.0,77.7181,77.7844,77.7086,77.7844,66943.0
2023-09-21 11:45:00,82.13,82.19,82.11,82.18,130399.0,77.7844,77.8412,77.7655,77.8318,130399.0
2023-09-21 11:50:00,82.18,82.25,82.17,82.23,108923.0,77.8318,77.8981,77.8223,77.8791,108923.0
2023-09-21 11:55:00,82.24,82.27,82.22,82.23,113279.0,77.8886,77.917,77.8696,77.8791,113279.0
2023-09-21 12:00:00,82.24,82.25,82.1,82.11,136236.0,77.8886,77.8981,77.756,77.7655,136236.0
2023-09-21 12:05:00,82.11,82.11,81.97,82.0,113284.0,77.7655,77.7655,77.6329,77.6613,113284.0
2023-09-21 12:10:00,81.99,82.0,81.93,81.93,43075.0,77.6518,77.6613,77.595,77.595,43075.0
2023-09-21 12:15:00,81.92,81.96,81.88,81.96,43020.0,77.5855,77.6234,77.5476,77.6234,43020.0
2023-09-21 12:20:00,81.96,82.0,81.95,81.96,50682.0,77.6234,77.6613,77.6139,77.6234,50682.0
2023-09-21 12:25:00,81.95,82.02,81.94,82.02,46598.0,77.6139,77.6802,77.6045,77.6802,46598.0
2023-09-21 12:30:00,82.02,82.02,81.94,81.95,47142.0,77.6802,77.6802,77.6045,77.6139,47142.0
2023-09-21 12:35:00,81.94,81.94,81.75,81.75,60612.0,77.6045,77.6045,77.4245,77.4245,60612.0
2023-09-21 12:40:00,81.75,81.75,81.64,81.65,46976.0,77.4245,77.4245,77.3203,77.3298,46976.0
2023-09-21 12:45:00,81.65,81.67,81.61,81.64,43116.0,77.3298,77.3487,77.2919,77.3203,43116.0
2023-09-21 12:50:00,81.63,81.64,81.56,81.64,55835.0,77.3109,77.3203,77.2446,77.3203,55835.0
2023-09-21 12:55:00,81.65,81.66,81.55,81.56,26731.0,77.3298,77.3393,77.2351,77.2446,26731.0
2023-09-21 13:00:00,81.56,81.56,81.48,81.56,70293.0,77.2446,77.2446,77.1688,77.2446,70293.0
2023-09-21 13:05:00,81.56,81.7,81.55,81.67,71588.0,77.2446,77.3772,77.2351,77.3487,71588.0
2023-09-21 13:10:00,81.67,81.68,81.62,81.68,47290.0,77.3487,77.3582,77.3014,77.3582,47290.0
2023-09-21 13:15:00,81.68,81.77,81.68,81.76,81512.0,77.3582,77.4435,77.3582,77.434,81512.0
2023-09-21 13:20:00,81.75,81.82,81.72,81.78,76523.0,77.4245,77.4908,77.3961,77.4529,76523.0
2023-09-21 13:25:00,81.78,81.83,81.75,81.81,58124.0,77.4529,77.5003,77.4245,77.4813,58124.0
2023-09-21 13:30:00,81.81,81.87,81.81,81.83,23949.0,77.4813,77.5382,77.4813,77.5003,23949.0
2023-09-21 13:35:00,81.82,81.86,81.81,81.82,20139.0,77.4908,77.5287,77.4813,77.4908,20139.0
2023-09-21 13:40:00,81.82,81.85,81.69,81.71,38905.0,77.4908,77.5192,77.3677,77.3866,38905.0
2023-09-21 13:45:00,81.7,81.73,81.66,81.71,21291.0,77.3772,77.4056,77.3393,77.3866,21291.0
2023-09-21 13:50:00,81.71,81.74,81.69,81.71,16915.0,77.3866,77.415,77.3677,77.3866,16915.0
2023-09-21 13:55:00,81.71,81.71,81.65,81.69,34919.0,77.3866,77.3866,77.3298,77.3677,34919.0
2023-09-21 14:00:00,81.68,81.69,81.62,81.62,37430.0,77.3582,77.3677,77.3014,77.3014,37430.0
2023-09-21 14:05:00,81.61,81.68,81.6,81.63,24153.0,77.2919,77.3582,77.2825,77.3109,24153.0
2023-09-21 14:10:00,81.63,81.7,81.62,81.65,54927.0,77.3109,77.3772,77.3014,77.3298,54927.0
2023-09-21 14:15:00,81.64,81.65,81.55,81.57,35706.0,77.3203,77.3298,77.2351,77.254,35706.0
2023-09-21 14:20:00,81.57,81.61,81.54,81.56,57484.0,77.254,77.2919,77.2256,77.2446,57484.0
2023-09-21 14:25:00,81.56,81.56,81.37,81.4,84038.0,77.2446,77.2446,77.0646,77.093,84038.0
2023-09-21 14:30:00,81.39,81.45,81.39,81.39,71449.0,77.0836,77.1404,77.0836,77.0836,71449.0
2023-09-21 14:35:00,81.4,81.45,81.37,81.41,65198.0,77.093,77.1404,77.0646,77.1025,65198.0
2023-09-21 14:40:00,81.41,81.44,81.37,81.39,81474.0,77.1025,77.1309,77.0646,77.0836,81474.0
2023-09-21 14:45:00,81.39,81.4,81.34,81.36,48842.0,77.0836,77.093,77.0362,77.0552,48842.0
2023-09-21 14:50:00,81.35,81.37,81.31,81.35,69463.0,77.0457,77.0646,77.0078,77.0457,69463.0
2023-09-21 14:55:00,81.34,81.35,81.32,81.32,34723.0,77.0362,77.0457,77.0173,77.0173,34723.0
2023-09-21 15:00:00,81.33,81.41,81.31,81.38,48864.0,77.0267,77.1025,77.0078,77.0741,48864.0
2023-09-21 15:05:00,81.38,81.4,81.33,81.38,57219.0,77.0741,77.093,77.0267,77.0741,57219.0
2023-09-21 15:10:00,81.38,81.39,81.29,81.32,101566.0,77.0741,77.0836,76.9889,77.0173,101566.0
2023-09-21 15:15:00,81.32,81.32,81.18,81.19,96618.0,77.0173,77.0173,76.8847,76.8941,96618.0
2023-09-21 15:20:00,81.2,81.23,81.18,81.2,93378.0,76.9036,76.932,76.8847,76.9036,93378.0
2023-09-21 15:25:00,81.2,81.2,80.94,80.98,129841.0,76.9036,76.9036,76.6574,76.6953,129841.0
2023-09-21 15:30:00,80.97,81.0,80.86,80.95,192875.0,76.6858,76.7142,76.5816,76.6668,192875.0
2023-09-21 15:35:00,80.95,81.1,80.95,81.01,143243.0,76.6668,76.8089,76.6668,76.7237,143243.0
2023-09-21 15:40:00,81.0,81.02,80.85,80.88,243988.0,76.7142,76.7331,76.5721,76.6005,243988.0
2023-09-21 15:45:00,80.88,80.97,80.86,80.92,195580.0,76.6005,76.6858,76.5816,76.6384,195580.0
2023-09-21 15:50:00,80.91,80.91,80.8,80.86,381077.0,76.629,76.629,76.5248,76.5816,381077.0
2023-09-21 15:55:00,80.87,80.9,80.72,80.76,922220.0,76.5911,76.6195,76.449,76.4869,922220.0
2023-09-22 09:30:00,80.76,81.0,80.72,80.81,343126.0,76.4869,76.7142,76.449,76.5343,343126.0
2023-09-22 09:35:00,80.81,81.08,80.79,81.0,225445.0,76.5343,76.79,76.5153,76.7142,225445.0
2023-09-22 09:40:00,81.0,81.03,80.55,80.56,286347.0,76.7142,76.7426,76.288,76.2975,286347.0
2023-09-22 09:45:00,80.57,80.67,80.41,80.47,208674.0,76.307,76.4017,76.1554,76.2122,208674.0
2023-09-22 09:50:00,80.47,80.58,80.28,80.36,264526.0,76.2122,76.3164,76.0323,76.1081,264526.0
2023-09-22 09:55:00,80.36,80.55,80.35,80.5,142431.0,76.1081,76.288,76.0986,76.2407,142431.0
2023-09-22 10:00:00,80.51,80.61,80.43,80.61,98492.0,76.2501,76.3448,76.1744,76.3448,98492.0
2023-09-22 10:05:00,80.61,80.77,80.61,80.73,99383.0,76.3448,76.4964,76.3448,76.4585,99383.0
2023-09-22 10:10:00,80.73,80.74,80.67,80.69,89809.0,76.4585,76.468,76.4017,76.4206,89809.0
2023-09-22 10:15:00,80.69,80.72,80.58,80.62,113036.0,76.4206,76.449,76.3164,76.3543,113036.0
2023-09-22 10:20:00,80.62,80.78,80.61,80.75,112525.0,76.3543,76.5058,76.3448,76.4774,112525.0
2023-09-22 10:25:00,80.75,80.81,80.65,80.77,93315.0,76.4774,76.5343,76.3827,76.4964,93315.0
2023-09-22 10:30:00,80.78,80.87,80.77,80.84,110618.0,76.5058,76.5911,76.4964,76.5627,110618.0
2023-09-22 10:35:00,80.84,80.84,80.78,80.81,75489.0,76.5627,76.5627,76.5058,76.5343,75489.0
2023-09-22 10:40:00,80.81,80.89,80.78,80.89,40619.0,76.5343,76.61,76.5058,76.61,40619.0
2023-09-22 10:45:00,80.89,80.98,80.87,80.95,59111.0,76.61,76.6953,76.5911,76.6668,59111.0
2023-09-22 10:50:00,80.95,81.0,80.91,80.96,96651.0,76.6668,76.7142,76.629,76.6763,96651.0
2023-09-22 10:55:00,80.96,81.07,80.96,81.05,116972.0,76.6763,76.7805,76.6763,76.7616,116972.0
2023-09-22 11:00:00,81.06,81.08,80.95,80.95,107929.0,76.771,76.79,76.6668,76.6668,107929.0
2023-09-22 11:05:00,80.95,81.01,80.92,80.94,43412.0,76.6668,76.7237,76.6384,76.6574,43412.0
2023-09-22 11:10:00,80.94,81.01,80.92,81.01,57306.0,76.6574,76.7237,76.6384,76.7237,57306.0
2023-09-22 11:15:00,81.0,81.09,80.99,81.03,44460.0,76.7142,76.7994,76.7047,76.7426,44460.0
2023-09-22 11:20:00,81.04,81.05,81.0,81.05,39889.0,76.7521,76.7616,76.7142,76.7616,39889.0
2023-09-22 11:25:00,81.05,81.08,81.02,81.07,46196.0,76.7616,76.79,76.7331,76.7805,46196.0
2023-09-22 11:30:00,81.08,81.1,81.05,81.1,37771.0,76.79,76.8089,76.7616,76.8089,37771.0
2023-09-22 11:35:00,81.11,81.24,81.11,81.24,82882.0,76.8184,76.9415,76.8184,76.9415,82882.0
2023-09-22 11:40:00,81.25,81.26,81.11,81.12,37736.0,76.951,76.9604,76.8184,76.8278,37736.0
2023-09-22 11:45:00,81.13,81.15,81.08,81.09,67201.0,76.8373,76.8563,76.79,76.7994,67201.0
2023-09-22 11:50:00,81.09,81.09,81.0,81.0,51180.0,76.7994,76.7994,76.7142,76.7142,51180.0
2023-09-22 11:55:00,81.0,81.03,80.85,80.86,45266.0,76.7142,76.7426,76.5721,76.5816,45266.0
2023-09-22 12:00:00,80.86,80.86,80.78,80.79,74339.0,76.5816,76.5816,76.5058,76.5153,74339.0
2023-09-22 12:05:00,80.79,80.8,80.74,80.77,34864.0,76.5153,76.5248,76.468,76.4964,34864.0
2023-09-22 12:10:00,80.77,80.77,80.7,80.7,41122.0,76.4964,76.4964,76.4301,76.4301,41122.0
2023-09-22 12:15:00,80.69,80.83,80.68,80.82,36653.0,76.4206,76.5532,76.4111,76.5437,36653.0
2023-09-22 12:20:00,80.82,80.88,80.82,80.87,31712.0,76.5437,76.6005,76.5437,76.5911,31712.0
2023-09-22 12:25:00,80.86,80.87,80.83,80.86,29244.0,76.5816,76.5911,76.5532,76.5816,29244.0
2023-09-22 12:30:00,80.86,80.93,80.83,80.92,47352.0,76.5816,76.6479,76.5532,76.6384,47352.0
2023-09-22 12:35:00,80.93,81.26,80.92,81.26,534591.0,76.6479,76.9604,76.6384,76.9604,534591.0
2023-09-22 12:40:00,81.26,81.26,81.16,81.16,60506.0,76.9604,76.9604,76.8657,76.8657,60506.0
2023-09-22 12:45:00,81.17,81.23,81.14,81.16,37800.0,76.8752,76.932,76.8468,76.8657,37800.0
2023-09-22 12:50:00,81.17,81.17,81.1,81.11,46395.0,76.8752,76.8752,76.8089,76.8184,46395.0
2023-09-22 12:55:00,81.11,81.12,81.06,81.07,32620.0,76.8184,76.8278,76.771,76.7805,32620.0
2023-09-22 13:00:00,81.07,81.1,81.04,81.08,47446.0,76.7805,76.8089,76.7521,76.79,47446.0
2023-09-22 13:05:00,81.09,81.14,81.04,81.05,48788.0,76.7994,76.8468,76.7521,76.7616,48788.0
2023-09-22 13:10:00,81.05,81.08,81.02,81.06,49260.0,76.7616,76.79,76.7331,76.771,49260.0
2023-09-22 13:15:00,81.06,81.06,80.99,81.0,22833.0,76.771,76.771,76.7047,76.7142,22833.0
2023-09-22 13:20:00,81.01,81.01,80.89,80.91,40711.0,76.7237,76.7237,76.61,76.629,40711.0
2023-09-22 13:25:00,80.92,80.93,80.89,80.91,120290.0,76.6384,76.6479,76.61,76.629,120290.0
2023-09-22 13:30:00,80.9,80.9,80.81,80.86,117002.0,76.6195,76.6195,76.5343,76.5816,117002.0
2023-09-22 13:35:00,80.86,80.89,80.72,80.75,174580.0,76.5816,76.61,76.449,76.4774,174580.0
2023-09-22 13:40:00,80.76,80.79,80.7,80.74,91078.0,76.4869,76.5153,76.4301,76.468,91078.0
2023-09-22 13:45:00,80.73,80.78,80.71,80.78,96892.0,76.4585,76.5058,76.4395,76.5058,96892.0
2023-09-22 13:50:00,80.77,80.86,80.77,80.85,82742.0,76.4964,76.5816,76.4964,76.5721,82742.0
2023-09-22 13:55:00,80.86,80.87,80.8,80.8,27054.0,76.5816,76.5911,76.5248,76.5248,27054.0
2023-09-22 14:00:00,80.81,80.84,80.7,80.73,94250.0,76.5343,76.5627,76.4301,76.4585,94250.0
2023-09-22 14:05:00,80.73,80.76,80.7,80.73,37951.0,76.4585,76.4869,76.4301,76.4585,37951.0
2023-09-22 14:10:00,80.73,80.74,80.68,80.71,74513.0,76.4585,76.468,76.4111,76.4395,74513.0
2023-09-22 14:15:00,80.72,80.74,80.63,80.63,84958.0,76.449,76.468,76.3638,76.3638,84958.0
2023-09-22 14:20:00,80.64,80.66,80.58,80.62,34156.0,76.3732,76.3922,76.3164,76.3543,34156.0
2023-09-22 14:25:00,80.62,80.66,80.6,80.61,88434.0,76.3543,76.3922,76.3354,76.3448,88434.0
2023-09-22 14:30:00,80.6,80.63,80.57,80.63,32727.0,76.3354,76.3638,76.307,76.3638,32727.0
2023-09-22 14:35:00,80.63,80.64,80.56,80.59,52278.0,76.3638,76.3732,76.2975,76.3259,52278.0
2023-09-22 14:40:00,80.59,80.6,80.52,80.53,63138.0,76.3259,76.3354,76.2596,76.2691,63138.0
2023-09-22 14:45:00,80.52,80.6,80.5,80.6,48927.0,76.2596,76.3354,76.2407,76.3354,48927.0
2023-09-22 14:50:00,80.6,80.62,80.56,80.57,31672.0,76.3354,76.3543,76.2975,76.307,31672.0
2023-09-22 14:55:00,80.56,80.57,80.49,80.53,56808.0,76.2975,76.307,76.2312,76.2691,56808.0
2023-09-22 15:00:00,80.52,80.68,80.51,80.64,86271.0,76.2596,76.4111,76.2501,76.3732,86271.0
2023-09-22 15:05:00,80.63,80.81,80.63,80.81,54653.0,76.3638,76.5343,76.3638,76.5343,54653.0
2023-09-22 15:10:00,80.81,80.84,80.78,80.8,60018.0,76.5343,76.5627,76.5058,76.5248,60018.0
2023-09-22 15:15:00,80.8,80.84,80.74,80.79,61779.0,76.5248,76.5627,76.468,76.5153,61779.0
2023-09-22 15:20:00,80.8,80.81,80.72,80.77,82995.0,76.5248,76.5343,76.449,76.4964,82995.0
2023-09-22 15:25:00,80.78,80.78,80.71,80.71,47284.0,76.5058,76.5058,76.4395,76.4395,47284.0
2023-09-22 15:30:00,80.7,80.72,80.52,80.53,56110.0,76.4301,76.449,76.2596,76.2691,56110.0
2023-09-22 15:35:00,80.52,80.53,80.47,80.48,68263.0,76.2596,76.2691,76.2122,76.2217,68263.0
2023-09-22 15:40:00,80.47,80.48,80.33,80.34,66118.0,76.2122,76.2217,76.0796,76.0891,66118.0
2023-09-22 15:45:00,80.34,80.41,80.26,80.31,143739.0,76.0891,76.1554,76.0134,76.0607,143739.0
2023-09-22 15:50:00,80.3,80.3,80.13,80.17,286739.0,76.0512,76.0512,75.8902,75.9281,286739.0
2023-09-22 15:55:00,80.17,80.26,80.16,80.21,651488.0,75.9281,76.0134,75.9186,75.966,651488.0
2023-09-25 09:30:00,79.82,79.94,79.71,79.8,243047.0,75.5966,75.7103,75.4925,75.5777,243047.0
2023-09-25 09:35:00,79.8,80.0,79.78,79.81,157516.0,75.5777,75.7671,75.5588,75.5872,157516.0
2023-09-25 09:40:00,79.82,79.95,79.81,79.91,87806.0,75.5966,75.7198,75.5872,75.6819,87806.0
2023-09-25 09:45:00,79.91,79.93,79.79,79.86,41123.0,75.6819,75.7008,75.5682,75.6345,41123.0
2023-09-25 09:50:00,79.86,80.08,79.81,80.03,130601.0,75.6345,75.8429,75.5872,75.7955,130601.0
2023-09-25 09:55:00,80.03,80.08,80.01,80.08,36915.0,75.7955,75.8429,75.7766,75.8429,36915.0
2023-09-25 10:00:00,80.09,80.09,79.89,79.89,55043.0,75.8523,75.8523,75.6629,75.6629,55043.0
2023-09-25 10:05:00,79.89,79.89,79.77,79.8,52264.0,75.6629,75.6629,75.5493,75.5777,52264.0
2023-09-25 10:10:00,79.8,79.92,79.77,79.87,46705.0,75.5777,75.6913,75.5493,75.644,46705.0
2023-09-25 10:15:00,79.86,79.87,79.77,79.77,95656.0,75.6345,75.644,75.5493,75.5493,95656.0
2023-09-25 10:20:00,79.77,79.81,79.67,79.69,83310.0,75.5493,75.5872,75.4546,75.4735,83310.0
2023-09-25 10:25:00,79.69,79.69,79.54,79.59,82934.0,75.4735,75.4735,75.3314,75.3788,82934.0
2023-09-25 10:30:00,79.59,79.71,79.56,79.67,131227.0,75.3788,75.4925,75.3504,75.4546,131227.0
2023-09-25 10:35:00,79.67,79.81,79.64,79.76,65999.0,75.4546,75.5872,75.4262,75.5398,65999.0
2023-09-25 10:40:00,79.76,79.77,79.71,79.73,39849.0,75.5398,75.5493,75.4925,75.5114,39849.0
2023-09-25 10:45:00,79.74,79.77,79.7,79.7,49923.0,75.5209,75.5493,75.483,75.483,49923.0
2023-09-25 10:50:00,79.7,79.71,79.63,79.64,30715.0,75.483,75.4925,75.4167,75.4262,30715.0
2023-09-25 10:55:00,79.63,79.67,79.61,79.63,21247.0,75.4167,75.4546,75.3977,75.4167,21247.0
2023-09-25 11:00:00,79.63,79.64,79.53,79.58,41790.0,75.4167,75.4262,75.322,75.3693,41790.0
2023-09-25 11:05:00,79.58,79.69,79.56,79.68,150887.0,75.3693,75.4735,75.3504,75.464,150887.0
2023-09-25 11:10:00,79.69,79.73,79.65,79.68,31923.0,75.4735,75.5114,75.4356,75.464,31923.0
2023-09-25 11:15:00,79.69,79.85,79.68,79.85,180608.0,75.4735,75.625,75.464,75.625,180608.0
2023-09-25 11:20:00,79.86,79.87,79.8,79.82,61030.0,75.6345,75.644,75.5777,75.5966,61030.0
2023-09-25 11:25:00,79.81,79.82,79.74,79.75,23150.0,75.5872,75.5966,75.5209,75.5303,23150.0
2023-09-25 11:30:00,79.75,79.79,79.72,79.74,27619.0,75.5303,75.5682,75.5019,75.5209,27619.0
2023-09-25 11:35:00,79.75,79.77,79.71,79.72,64688.0,75.5303,75.5493,75.4925,75.5019,64688.0
2023-09-25 11:40:00,79.71,79.9,79.68,79.9,83752.0,75.4925,75.6724,75.464,75.6724,83752.0
2023-09-25 11:45:00,79.9,79.97,79.9,79.92,60527.0,75.6724,75.7387,75.6724,75.6913,60527.0
2023-09-25 11:50:00,79.92,79.94,79.89,79.91,56248.0,75.6913,75.7103,75.6629,75.6819,56248.0
2023-09-25 11:55:00,79.91,79.93,79.87,79.88,66886.0,75.6819,75.7008,75.644,75.6535,66886.0
2023-09-25 12:00:00,79.89,79.98,79.89,79.97,75477.0,75.6629,75.7482,75.6629,75.7387,75477.0
2023-09-25 12:05:00,79.97,80.02,79.93,79.93,47490.0,75.7387,75.7861,75.7008,75.7008,47490.0
2023-09-25 12:10:00,79.92,79.96,79.91,79.95,24243.0,75.6913,75.7292,75.6819,75.7198,24243.0
2023-09-25 12:15:00,79.94,80.0,79.92,79.96,33191.0,75.7103,75.7671,75.6913,75.7292,33191.0
2023-09-25 12:20:00,79.97,80.02,79.93,80.02,51259.0,75.7387,75.7861,75.7008,75.7861,51259.0
2023-09-25 12:25:00,80.02,80.06,79.99,80.04,76604.0,75.7861,75.8239,75.7576,75.805,76604.0
2023-09-25 12:30:00,80.04,80.13,80.02,80.1,26413.0,75.805,75.8902,75.7861,75.8618,26413.0
2023-09-25 12:35:00,80.09,80.12,80.04,80.06,53573.0,75.8523,75.8808,75.805,75.8239,53573.0
2023-09-25 12:40:00,80.06,80.1,80.06,80.1,26013.0,75.8239,75.8618,75.8239,75.8618,26013.0
2023-09-25 12:45:00,80.1,80.14,80.07,80.07,45282.0,75.8618,75.8997,75.8334,75.8334,45282.0
2023-09-25 12:50:00,80.07,80.08,79.99,80.08,41747.0,75.8334,75.8429,75.7576,75.8429,41747.0
2023-09-25 12:55:00,80.09,80.11,80.05,80.11,25924.0,75.8523,75.8713,75.8145,75.8713,25924.0
2023-09-25 13:00:00,80.12,80.12,80.04,80.06,30190.0,75.8808,75.8808,75.805,75.8239,30190.0
2023-09-25 13:05:00,80.06,80.15,80.06,80.11,38997.0,75.8239,75.9092,75.8239,75.8713,38997.0
2023-09-25 13:10:00,80.11,80.13,80.08,80.09,24919.0,75.8713,75.8902,75.8429,75.8523,24919.0
2023-09-25 13:15:00,80.09,80.13,80.05,80.05,45322.0,75.8523,75.8902,75.8145,75.8145,45322.0
2023-09-25 13:20:00,80.05,80.06,79.98,79.98,38613.0,75.8145,75.8239,75.7482,75.7482,38613.0
2023-09-25 13:25:00,79.98,79.98,79.88,79.92,34440.0,75.7482,75.7482,75.6535,75.6913,34440.0
2023-09-25 13:30:00,79.92,79.93,79.89,79.93,20751.0,75.6913,75.7008,75.6629,75.7008,20751.0
2023-09-25 13:35:00,79.94,79.95,79.89,79.9,27062.0,75.7103,75.7198,75.6629,75.6724,27062.0
2023-09-25 13:40:00,79.89,79.91,79.85,79.86,27494.0,75.6629,75.6819,75.625,75.6345,27494.0
2023-09-25 13:45:00,79.86,79.89,79.8,79.89,32620.0,75.6345,75.6629,75.5777,75.6629,32620.0
2023-09-25 13:50:00,79.91,79.91,79.82,79.85,30048.0,75.6819,75.6819,75.5966,75.625,30048.0
2023-09-25 13:55:00,79.85,79.94,79.84,79.93,22573.0,75.625,75.7103,75.6156,75.7008,22573.0
2023-09-25 14:00:00,79.93,80.07,79.93,80.07,35151.0,75.7008,75.8334,75.7008,75.8334,35151.0
2023-09-25 14:05:00,80.07,80.07,79.99,80.0,48354.0,75.8334,75.8334,75.7576,75.7671,48354.0
2023-09-25 14:10:00,79.99,80.04,79.99,80.03,36523.0,75.7576,75.805,75.7576,75.7955,36523.0
2023-09-25 14:15:00,80.03,80.06,80.01,80.04,22817.0,75.7955,75.8239,75.7766,75.805,22817.0
2023-09-25 14:20:00,80.04,80.06,79.99,80.01,29072.0,75.805,75.8239,75.7576,75.7766,29072.0
2023-09-25 14:25:00,80.01,80.09,80.0,80.05,29576.0,75.7766,75.8523,75.7671,75.8145,29576.0
2023-09-25 14:30:00,80.05,80.08,80.03,80.07,27558.0,75.8145,75.8429,75.7955,75.8334,27558.0
2023-09-25 14:35:00,80.08,80.13,80.08,80.09,33804.0,75.8429,75.8902,75.8429,75.8523,33804.0
2023-09-25 14:40:00,80.09,80.13,80.08,80.09,53748.0,75.8523,75.8902,75.8429,75.8523,53748.0
2023-09-25 14:45:00,80.1,80.15,80.09,80.13,33205.0,75.8618,75.9092,75.8523,75.8902,33205.0
2023-09-25 14:50:00,80.12,80.13,80.08,80.1,31897.0,75.8808,75.8902,75.8429,75.8618,31897.0
2023-09-25 14:55:00,80.09,80.1,80.02,80.03,27074.0,75.8523,75.8618,75.7861,75.7955,27074.0
2023-09-25 15:00:00,80.03,80.03,79.86,79.88,89078.0,75.7955,75.7955,75.6345,75.6535,89078.0
2023-09-25 15:05:00,79.88,79.9,79.84,79.86,52186.0,75.6535,75.6724,75.6156,75.6345,52186.0
2023-09-25 15:10:00,79.86,79.97,79.86,79.97,31213.0,75.6345,75.7387,75.6345,75.7387,31213.0
2023-09-25 15:15:00,79.98,80.11,79.97,80.06,82180.0,75.7482,75.8713,75.7387,75.8239,82180.0
2023-09-25 15:20:00,80.06,80.09,80.0,80.04,45994.0,75.8239,75.8523,75.7671,75.805,45994.0
2023-09-25 15:25:00,80.03,80.05,79.96,80.0,67035.0,75.7955,75.8145,75.7292,75.7671,67035.0
2023-09-25 15:30:00,80.0,80.01,79.94,79.95,72046.0,75.7671,75.7766,75.7103,75.7198,72046.0
2023-09-25 15:35:00,79.94,80.03,79.9,80.02,78582.0,75.7103,75.7955,75.6724,75.7861,78582.0
2023-09-25 15:40:00,80.03,80.04,79.96,79.97,67935.0,75.7955,75.805,75.7292,75.7387,67935.0
2023-09-25 15:45:00,79.97,80.05,79.97,80.05,120120.0,75.7387,75.8145,75.7387,75.8145,120120.0
2023-09-25 15:50:00,80.04,80.12,79.93,79.96,209465.0,75.805,75.8808,75.7008,75.7292,209465.0
2023-09-25 15:55:00,79.96,80.14,79.94,80.08,486997.0,75.7292,75.8997,75.7103,75.8429,486997.0
2023-09-26 09:30:00,78.59,78.59,78.36,78.58,322510.0,75.2945,75.2945,75.0741,75.2849,322510.0
2023-09-26 09:35:00,78.58,78.68,78.52,78.55,133763.0,75.2849,75.3807,75.2274,75.2562,133763.0
2023-09-26 09:40:00,78.54,78.81,78.51,78.8,113812.0,75.2466,75.5052,75.2178,75.4957,113812.0
2023-09-26 09:45:00,78.8,78.86,78.71,78.72,95194.0,75.4957,75.5532,75.4094,75.419,95194.0
2023-09-26 09:50:00,78.71,78.73,78.56,78.56,78083.0,75.4094,75.4286,75.2657,75.2657,78083.0
2023-09-26 09:55:00,78.55,78.64,78.52,78.63,87011.0,75.2562,75.3424,75.2274,75.3328,87011.0
2023-09-26 10:00:00,78.63,78.69,78.56,78.6,119465.0,75.3328,75.3903,75.2657,75.3041,119465.0
2023-09-26 10:05:00,78.6,78.7,78.59,78.62,68073.0,75.3041,75.3999,75.2945,75.3232,68073.0
2023-09-26 10:10:00,78.62,78.62,78.39,78.39,69793.0,75.3232,75.3232,75.1029,75.1029,69793.0
2023-09-26 10:15:00,78.38,78.38,78.12,78.17,87754.0,75.0933,75.0933,74.8442,74.8921,87754.0
2023-09-26 10:20:00,78.17,78.26,78.12,78.2,113668.0,74.8921,74.9783,74.8442,74.9208,113668.0
2023-09-26 10:25:00,78.21,78.29,78.16,78.25,105191.0,74.9304,75.0071,74.8825,74.9687,105191.0
2023-09-26 10:30:00,78.26,78.3,78.22,78.27,57513.0,74.9783,75.0166,74.94,74.9879,57513.0
2023-09-26 10:35:00,78.26,78.32,78.23,78.26,82752.0,74.9783,75.0358,74.9496,74.9783,82752.0
2023-09-26 10:40:00,78.27,78.41,78.27,78.41,62582.0,74.9879,75.122,74.9879,75.122,62582.0
2023-09-26 10:45:00,78.41,78.47,78.39,78.41,70519.0,75.122,75.1795,75.1029,75.122,70519.0
2023-09-26 10:50:00,78.41,78.41,78.32,78.35,42128.0,75.122,75.122,75.0358,75.0645,42128.0
2023-09-26 10:55:00,78.35,78.46,78.33,78.45,117852.0,75.0645,75.1699,75.0454,75.1603,117852.0
2023-09-26 11:00:00,78.46,78.5,78.39,78.41,51008.0,75.1699,75.2082,75.1029,75.122,51008.0
2023-09-26 11:05:00,78.4,78.4,78.31,78.36,78953.0,75.1124,75.1124,75.0262,75.0741,78953.0
2023-09-26 11:10:00,78.36,78.37,78.31,78.34,44161.0,75.0741,75.0837,75.0262,75.055,44161.0
2023-09-26 11:15:00,78.34,78.34,78.23,78.27,48633.0,75.055,75.055,74.9496,74.9879,48633.0
2023-09-26 11:20:00,78.26,78.26,78.14,78.17,40344.0,74.9783,74.9783,74.8633,74.8921,40344.0
2023-09-26 11:25:00,78.17,78.19,78.12,78.13,45416.0,74.8921,74.9112,74.8442,74.8538,45416.0
2023-09-26 11:30:00,78.12,78.18,78.04,78.18,96410.0,74.8442,74.9017,74.7675,74.9017,96410.0
2023-09-26 11:35:00,78.18,78.19,78.09,78.09,45838.0,74.9017,74.9112,74.8154,74.8154,45838.0
2023-09-26 11:40:00,78.08,78.09,78.01,78.04,57051.0,74.8059,74.8154,74.7388,74.7675,57051.0
2023-09-26 11:45:00,78.03,78.04,77.94,78.0,60164.0,74.758,74.7675,74.6717,74.7292,60164.0
2023-09-26 11:50:00,78.01,78.11,78.01,78.06,90262.0,74.7388,74.8346,74.7388,74.7867,90262.0
2023-09-26 11:55:00,78.05,78.11,78.01,78.08,36230.0,74.7771,74.8346,74.7388,74.8059,36230.0
2023-09-26 12:00:00,78.08,78.1,78.02,78.02,40795.0,74.8059,74.825,74.7484,74.7484,40795.0
2023-09-26 12:05:00,78.02,78.05,77.99,78.04,38296.0,74.7484,74.7771,74.7196,74.7675,38296.0
2023-09-26 12:10:00,78.04,78.07,77.99,78.0,39751.0,74.7675,74.7963,74.7196,74.7292,39751.0
2023-09-26 12:15:00,77.99,77.99,77.91,77.93,46439.0,74.7196,74.7196,74.643,74.6621,46439.0
2023-09-26 12:20:00,77.92,77.98,77.92,77.96,69299.0,74.6526,74.7101,74.6526,74.6909,69299.0
2023-09-26 12:25:00,77.97,77.97,77.84,77.86,32293.0,74.7005,74.7005,74.5759,74.5951,32293.0
2023-09-26 12:30:00,77.86,77.91,77.85,77.87,38136.0,74.5951,74.643,74.5855,74.6047,38136.0
2023-09-26 12:35:00,77.87,77.94,77.87,77.91,59819.0,74.6047,74.6717,74.6047,74.643,59819.0
2023-09-26 12:40:00,77.91,77.99,77.91,77.97,71343.0,74.643,74.7196,74.643,74.7005,71343.0
2023-09-26 12:45:00,77.96,78.01,77.94,77.99,69222.0,74.6909,74.7388,74.6717,74.7196,69222.0
2023-09-26 12:50:00,77.99,78.01,77.97,78.01,50746.0,74.7196,74.7388,74.7005,74.7388,50746.0
2023-09-26 12:55:00,78.02,78.04,77.99,78.0,57426.0,74.7484,74.7675,74.7196,74.7292,57426.0
2023-09-26 13:00:00,78.0,78.03,77.95,78.01,108609.0,74.7292,74.758,74.6813,74.7388,108609.0
2023-09-26 13:05:00,78.01,78.08,77.91,78.06,160066.0,74.7388,74.8059,74.643,74.7867,160066.0
2023-09-26 13:10:00,78.06,78.11,78.04,78.09,117781.0,74.7867,74.8346,74.7675,74.8154,117781.0
2023-09-26 13:15:00,78.09,78.11,78.03,78.05,64657.0,74.8154,74.8346,74.758,74.7771,64657.0
2023-09-26 13:20:00,78.05,78.08,78.04,78.05,37073.0,74.7771,74.8059,74.7675,74.7771,37073.0
2023-09-26 13:25:00,78.04,78.05,78.01,78.01,29367.0,74.7675,74.7771,74.7388,74.7388,29367.0
2023-09-26 13:30:00,78.0,78.06,77.98,78.0,37086.0,74.7292,74.7867,74.7101,74.7292,37086.0
2023-09-26 13:35:00,77.99,77.99,77.86,77.86,47593.0,74.7196,74.7196,74.5951,74.5951,47593.0
2023-09-26 13:40:00,77.86,77.86,77.78,77.81,39142.0,74.5951,74.5951,74.5184,74.5472,39142.0
2023-09-26 13:45:00,77.81,77.81,77.75,77.76,34813.0,74.5472,74.5472,74.4897,74.4993,34813.0
2023-09-26 13:50:00,77.77,77.82,77.76,77.81,40349.0,74.5089,74.5568,74.4993,74.5472,40349.0
2023-09-26 13:55:00,77.81,77.83,77.77,77.82,34816.0,74.5472,74.5663,74.5089,74.5568,34816.0
2023-09-26 14:00:00,77.82,77.82,77.75,77.77,30046.0,74.5568,74.5568,74.4897,74.5089,30046.0
2023-09-26 14:05:00,77.77,77.8,77.71,77.72,135008.0,74.5089,74.5376,74.4514,74.461,135008.0
2023-09-26 14:10:00,77.71,77.76,77.68,77.75,144052.0,74.4514,74.4993,74.4226,74.4897,144052.0
2023-09-26 14:15:00,77.75,77.78,77.72,77.74,34846.0,74.4897,74.5184,74.461,74.4801,34846.0
2023-09-26 14:20:00,77.74,77.81,77.74,77.77,39232.0,74.4801,74.5472,74.4801,74.5089,39232.0
2023-09-26 14:25:00,77.77,77.78,77.72,77.73,34138.0,74.5089,74.5184,74.461,74.4705,34138.0
2023-09-26 14:30:00,77.73,77.82,77.7,77.78,48646.0,74.4705,74.5568,74.4418,74.5184,48646.0
2023-09-26 14:35:00,77.78,77.8,77.75,77.76,39433.0,74.5184,74.5376,74.4897,74.4993,39433.0
2023-09-26 14:40:00,77.75,77.8,77.74,77.74,38056.0,74.4897,74.5376,74.4801,74.4801,38056.0
2023-09-26 14:45:00,77.75,77.76,77.68,77.7,83962.0,74.4897,74.4993,74.4226,74.4418,83962.0
2023-09-26 14:50:00,77.7,77.73,77.67,77.69,78084.0,74.4418,74.4705,74.4131,74.4322,78084.0
2023-09-26 14:55:00,77.68,77.69,77.65,77.69,52117.0,74.4226,74.4322,74.3939,74.4322,52117.0
2023-09-26 15:00:00,77.68,77.71,77.63,77.64,93871.0,74.4226,74.4514,74.3747,74.3843,93871.0
2023-09-26 15:05:00,77.64,77.73,77.6,77.73,60485.0,74.3843,74.4705,74.346,74.4705,60485.0
2023-09-26 15:10:00,77.74,77.76,77.66,77.67,54892.0,74.4801,74.4993,74.4035,74.4131,54892.0
2023-09-26 15:15:00,77.67,77.68,77.56,77.56,73418.0,74.4131,74.4226,74.3077,74.3077,73418.0
2023-09-26 15:20:00,77.55,77.55,77.48,77.49,59766.0,74.2981,74.2981,74.231,74.2406,59766.0
2023-09-26 15:25:00,77.49,77.54,77.47,77.54,64758.0,74.2406,74.2885,74.2214,74.2885,64758.0
2023-09-26 15:30:00,77.54,77.67,77.53,77.62,73641.0,74.2885,74.4131,74.2789,74.3651,73641.0
2023-09-26 15:35:00,77.63,77.79,77.62,77.78,103577.0,74.3747,74.528,74.3651,74.5184,103577.0
2023-09-26 15:40:00,77.79,77.9,77.78,77.87,96838.0,74.528,74.6334,74.5184,74.6047,96838.0
2023-09-26 15:45:00,77.87,77.87,77.69,77.75,181702.0,74.6047,74.6047,74.4322,74.4897,181702.0
2023-09-26 15:50:00,77.74,77.8,77.67,77.74,310883.0,74.4801,74.5376,74.4131,74.4801,310883.0
2023-09-26 15:55:00,77.74,77.79,77.71,77.72,568752.0,74.4801,74.528,74.4514,74.461,568752.0
2023-09-27 09:30:00,77.99,78.19,77.99,78.12,334614.0,74.7196,74.9112,74.7196,74.8442,334614.0
2023-09-27 09:35:00,78.12,78.2,77.99,77.99,160436.0,74.8442,74.9208,74.7196,74.7196,160436.0
2023-09-27 09:40:00,77.97,78.11,77.93,78.09,152128.0,74.7005,74.8346,74.6621,74.8154,152128.0
2023-09-27 09:45:00,78.09,78.22,77.97,78.13,164272.0,74.8154,74.94,74.7005,74.8538,164272.0
2023-09-27 09:50:00,78.13,78.25,78.08,78.22,78203.0,74.8538,74.9687,74.8059,74.94,78203.0
2023-09-27 09:55:00,78.23,78.36,78.22,78.29,157536.0,74.9496,75.0741,74.94,75.0071,157536.0
2023-09-27 10:00:00,78.29,78.32,78.15,78.31,89294.0,75.0071,75.0358,74.8729,75.0262,89294.0
2023-09-27 10:05:00,78.31,78.36,78.29,78.32,62123.0,75.0262,75.0741,75.0071,75.0358,62123.0
2023-09-27 10:10:00,78.32,78.36,78.15,78.18,117649.0,75.0358,75.0741,74.8729,74.9017,117649.0
2023-09-27 10:15:00,78.18,78.19,78.11,78.11,86387.0,74.9017,74.9112,74.8346,74.8346,86387.0
2023-09-27 10:20:00,78.12,78.38,78.12,78.31,175962.0,74.8442,75.0933,74.8442,75.0262,175962.0
2023-09-27 10:25:00,78.33,78.36,78.21,78.24,56732.0,75.0454,75.0741,74.9304,74.9591,56732.0
2023-09-27 10:30:00,78.24,78.24,78.07,78.16,132084.0,74.9591,74.9591,74.7963,74.8825,132084.0
2023-09-27 10:35:00,78.16,78.22,78.08,78.09,86143.0,74.8825,74.94,74.8059,74.8154,86143.0
2023-09-27 10:40:00,78.09,78.09,77.99,78.01,50241.0,74.8154,74.8154,74.7196,74.7388,50241.0
2023-09-27 10:45:00,78.01,78.05,77.77,77.9,138919.0,74.7388,74.7771,74.5089,74.6334,138919.0
2023-09-27 10:50:00,77.9,77.91,77.62,77.64,97136.0,74.6334,74.643,74.3651,74.3843,97136.0
2023-09-27 10:55:00,77.63,77.67,77.57,77.57,52467.0,74.3747,74.4131,74.3172,74.3172,52467.0
2023-09-27 11:00:00,77.56,77.61,77.47,77.56,92821.0,74.3077,74.3556,74.2214,74.3077,92821.0
2023-09-27 11:05:00,77.57,77.64,77.49,77.59,97063.0,74.3172,74.3843,74.2406,74.3364,97063.0
2023-09-27 11:10:00,77.59,77.61,77.54,77.58,59389.0,74.3364,74.3556,74.2885,74.3268,59389.0
2023-09-27 11:15:00,77.58,77.58,77.5,77.55,71849.0,74.3268,74.3268,74.2502,74.2981,71849.0
2023-09-27 11:20:00,77.54,77.55,77.49,77.49,46380.0,74.2885,74.2981,74.2406,74.2406,46380.0
2023-09-27 11:25:00,77.47,77.51,77.43,77.47,76999.0,74.2214,74.2598,74.1831,74.2214,76999.0
2023-09-27 11:30:00,77.48,77.54,77.43,77.53,61175.0,74.231,74.2885,74.1831,74.2789,61175.0
2023-09-27 11:35:00,77.53,77.53,77.45,77.46,55452.0,74.2789,74.2789,74.2023,74.2119,55452.0
2023-09-27 11:40:00,77.46,77.48,77.4,77.41,51263.0,74.2119,74.231,74.1544,74.164,51263.0
2023-09-27 11:45:00,77.4,77.4,77.29,77.32,65572.0,74.1544,74.1544,74.049,74.0777,65572.0
2023-09-27 11:50:00,77.32,77.36,77.3,77.35,27783.0,74.0777,74.1161,74.0586,74.1065,27783.0
2023-09-27 11:55:00,77.35,77.38,77.32,77.32,47479.0,74.1065,74.1352,74.0777,74.0777,47479.0
2023-09-27 12:00:00,77.32,77.32,77.14,77.14,40896.0,74.0777,74.0777,73.9053,73.9053,40896.0
2023-09-27 12:05:00,77.14,77.19,77.11,77.15,39303.0,73.9053,73.9532,73.8765,73.9149,39303.0
2023-09-27 12:10:00,77.15,77.15,77.05,77.09,73977.0,73.9149,73.9149,73.8191,73.8574,73977.0
2023-09-27 12:15:00,77.07,77.08,77.02,77.07,33580.0,73.8382,73.8478,73.7903,73.8382,33580.0
2023-09-27 12:20:00,77.07,77.12,77.07,77.11,37565.0,73.8382,73.8861,73.8382,73.8765,37565.0
2023-09-27 12:25:00,77.12,77.23,77.09,77.23,57902.0,73.8861,73.9915,73.8574,73.9915,57902.0
2023-09-27 12:30:00,77.23,77.34,77.2,77.34,140274.0,73.9915,74.0969,73.9628,74.0969,140274.0
2023-09-27 12:35:00,77.34,77.38,77.3,77.3,80917.0,74.0969,74.1352,74.0586,74.0586,80917.0
2023-09-27 12:40:00,77.29,77.39,77.27,77.32,67157.0,74.049,74.1448,74.0298,74.0777,67157.0
2023-09-27 12:45:00,77.33,77.37,77.24,77.25,54777.0,74.0873,74.1256,74.0011,74.0107,54777.0
2023-09-27 12:50:00,77.26,77.28,77.18,77.19,38356.0,74.0202,74.0394,73.9436,73.9532,38356.0
2023-09-27 12:55:00,77.18,77.18,77.1,77.13,31314.0,73.9436,73.9436,73.867,73.8957,31314.0
2023-09-27 13:00:00,77.13,77.16,77.11,77.14,39672.0,73.8957,73.9244,73.8765,73.9053,39672.0
2023-09-27 13:05:00,77.14,77.16,77.12,77.15,33126.0,73.9053,73.9244,73.8861,73.9149,33126.0
2023-09-27 13:10:00,77.15,77.2,77.04,77.05,143231.0,73.9149,73.9628,73.8095,73.8191,143231.0
2023-09-27 13:15:00,77.04,77.06,76.9,76.95,89830.0,73.8095,73.8286,73.6753,73.7232,89830.0
2023-09-27 13:20:00,76.94,76.95,76.84,76.86,60001.0,73.7137,73.7232,73.6179,73.637,60001.0
2023-09-27 13:25:00,76.85,76.86,76.74,76.8,45248.0,73.6274,73.637,73.522,73.5795,45248.0
2023-09-27 13:30:00,76.79,76.9,76.79,76.89,37414.0,73.57,73.6753,73.57,73.6658,37414.0
2023-09-27 13:35:00,76.89,76.96,76.87,76.92,74625.0,73.6658,73.7328,73.6466,73.6945,74625.0
2023-09-27 13:40:00,76.92,76.97,76.87,76.97,96050.0,73.6945,73.7424,73.6466,73.7424,96050.0
2023-09-27 13:45:00,76.98,77.01,76.92,76.98,70239.0,73.752,73.7807,73.6945,73.752,70239.0
2023-09-27 13:50:00,76.98,77.01,76.94,76.98,72897.0,73.752,73.7807,73.7137,73.752,72897.0
2023-09-27 13:55:00,76.99,77.04,76.97,77.03,46423.0,73.7616,73.8095,73.7424,73.7999,46423.0
2023-09-27 14:00:00,77.03,77.04,76.97,77.0,54832.0,73.7999,73.8095,73.7424,73.7711,54832.0
2023-09-27 14:05:00,77.0,77.06,76.98,77.02,55372.0,73.7711,73.8286,73.752,73.7903,55372.0
2023-09-27 14:10:00,77.03,77.12,77.0,77.1,43107.0,73.7999,73.8861,73.7711,73.867,43107.0
2023-09-27 14:15:00,77.09,77.14,77.09,77.13,45432.0,73.8574,73.9053,73.8574,73.8957,45432.0
2023-09-27 14:20:00,77.13,77.16,77.12,77.15,63513.0,73.8957,73.9244,73.8861,73.9149,63513.0
2023-09-27 14:25:00,77.15,77.32,77.11,77.31,67531.0,73.9149,74.0777,73.8765,74.0681,67531.0
2023-09-27 14:30:00,77.32,77.47,77.32,77.41,100852.0,74.0777,74.2214,74.0777,74.164,100852.0
2023-09-27 14:35:00,77.42,77.54,77.42,77.54,100626.0,74.1735,74.2885,74.1735,74.2885,100626.0
2023-09-27 14:40:00,77.54,77.57,77.47,77.55,92333.0,74.2885,74.3172,74.2214,74.2981,92333.0
2023-09-27 14:45:00,77.56,77.6,77.49,77.51,192591.0,74.3077,74.346,74.2406,74.2598,192591.0
2023-09-27 14:50:00,77.5,77.51,77.46,77.49,125285.0,74.2502,74.2598,74.2119,74.2406,125285.0
2023-09-27 14:55:00,77.49,77.49,77.43,77.47,77652.0,74.2406,74.2406,74.1831,74.2214,77652.0
2023-09-27 15:00:00,77.46,77.62,77.41,77.62,119994.0,74.2119,74.3651,74.164,74.3651,119994.0
2023-09-27 15:05:00,77.62,77.66,77.57,77.65,61920.0,74.3651,74.4035,74.3172,74.3939,61920.0
2023-09-27 15:10:00,77.65,77.75,77.63,77.64,96574.0,74.3939,74.4897,74.3747,74.3843,96574.0
2023-09-27 15:15:00,77.64,77.68,77.57,77.65,93799.0,74.3843,74.4226,74.3172,74.3939,93799.0
2023-09-27 15:20:00,77.66,77.75,77.65,77.65,72059.0,74.4035,74.4897,74.3939,74.3939,72059.0
2023-09-27 15:25:00,77.64,77.7,77.62,77.62,86470.0,74.3843,74.4418,74.3651,74.3651,86470.0
2023-09-27 15:30:00,77.62,77.62,77.51,77.58,112059.0,74.3651,74.3651,74.2598,74.3268,112059.0
2023-09-27 15:35:00,77.58,77.58,77.4,77.4,113243.0,74.3268,74.3268,74.1544,74.1544,113243.0
2023-09-27 15:40:00,77.39,77.39,77.15,77.21,208185.0,74.1448,74.1448,73.9149,73.9723,208185.0
2023-09-27 15:45:00,77.2,77.21,77.09,77.13,148816.0,73.9628,73.9723,73.8574,73.8957,148816.0
2023-09-27 15:50:00,77.13,77.24,77.08,77.17,274902.0,73.8957,74.0011,73.8478,73.934,274902.0
2023-09-27 15:55:00,77.16,77.18,77.1,77.15,862273.0,73.9244,73.9436,73.867,73.9149,862273.0
2023-09-28 09:30:00,77.46,77.53,77.27,77.52,290001.0,74.2119,74.2789,74.0298,74.2693,290001.0
2023-09-28 09:35:00,77.54,77.7,77.45,77.69,125802.0,74.2885,74.4418,74.2023,74.4322,125802.0
2023-09-28 09:40:00,77.7,77.76,77.51,77.55,115171.0,74.4418,74.4993,74.2598,74.2981,115171.0
2023-09-28 09:45:00,77.55,77.71,77.5,77.59,190243.0,74.2981,74.4514,74.2502,74.3364,190243.0
2023-09-28 09:50:00,77.6,77.88,77.6,77.85,188979.0,74.346,74.6142,74.346,74.5855,188979.0
2023-09-28 09:55:00,77.85,77.91,77.77,77.84,116455.0,74.5855,74.643,74.5089,74.5759,116455.0
2023-09-28 10:00:00,77.83,77.92,77.8,77.83,246887.0,74.5663,74.6526,74.5376,74.5663,246887.0
2023-09-28 10:05:00,77.83,77.9,77.74,77.74,101429.0,74.5663,74.6334,74.4801,74.4801,101429.0
2023-09-28 10:10:00,77.73,77.8,77.64,77.69,233238.0,74.4705,74.5376,74.3843,74.4322,233238.0
2023-09-28 10:15:00,77.69,77.71,77.42,77.55,148848.0,74.4322,74.4514,74.1735,74.2981,148848.0
2023-09-28 10:20:00,77.56,77.63,77.41,77.42,80061.0,74.3077,74.3747,74.164,74.1735,80061.0
2023-09-28 10:25:00,77.43,77.53,77.41,77.47,309194.0,74.1831,74.2789,74.164,74.2214,309194.0
2023-09-28 10:30:00,77.46,77.46,77.28,77.42,121852.0,74.2119,74.2119,74.0394,74.1735,121852.0
2023-09-28 10:35:00,77.43,77.49,77.42,77.43,76502.0,74.1831,74.2406,74.1735,74.1831,76502.0
2023-09-28 10:40:00,77.44,77.48,77.33,77.47,69991.0,74.1927,74.231,74.0873,74.2214,69991.0
2023-09-28 10:45:00,77.47,77.62,77.44,77.6,46396.0,74.2214,74.3651,74.1927,74.346,46396.0
2023-09-28 10:50:00,77.6,77.73,77.59,77.72,95202.0,74.346,74.4705,74.3364,74.461,95202.0
2023-09-28 10:55:00,77.73,77.75,77.59,77.73,63875.0,74.4705,74.4897,74.3364,74.4705,63875.0
2023-09-28 11:00:00,77.73,77.79,77.63,77.64,109243.0,74.4705,74.528,74.3747,74.3843,109243.0
2023-09-28 11:05:00,77.64,77.71,77.57,77.71,74612.0,74.3843,74.4514,74.3172,74.4514,74612.0
2023-09-28 11:10:00,77.7,77.7,77.59,77.66,46738.0,74.4418,74.4418,74.3364,74.4035,46738.0
2023-09-28 11:15:00,77.66,77.67,77.51,77.52,109841.0,74.4035,74.4131,74.2598,74.2693,109841.0
2023-09-28 11:20:00,77.51,77.58,77.48,77.58,64358.0,74.2598,74.3268,74.231,74.3268,64358.0
2023-09-28 11:25:00,77.59,77.77,77.58,77.76,124542.0,74.3364,74.5089,74.3268,74.4993,124542.0
2023-09-28 11:30:00,77.77,77.9,77.73,77.81,162577.0,74.5089,74.6334,74.4705,74.5472,162577.0
2023-09-28 11:35:00,77.81,77.84,77.77,77.81,36108.0,74.5472,74.5759,74.5089,74.5472,36108.0
2023-09-28 11:40:00,77.81,77.97,77.81,77.95,202369.0,74.5472,74.7005,74.5472,74.6813,202369.0
2023-09-28 11:45:00,77.95,77.97,77.81,77.9,95534.0,74.6813,74.7005,74.5472,74.6334,95534.0
2023-09-28 11:50:00,77.89,77.98,77.86,77.95,111273.0,74.6238,74.7101,74.5951,74.6813,111273.0
2023-09-28 11:55:00,77.94,77.97,77.92,77.93,123786.0,74.6717,74.7005,74.6526,74.6621,123786.0
2023-09-28 12:00:00,77.93,77.95,77.75,77.8,49402.0,74.6621,74.6813,74.4897,74.5376,49402.0
2023-09-28 12:05:00,77.81,77.84,77.71,77.79,49956.0,74.5472,74.5759,74.4514,74.528,49956.0
2023-09-28 12:10:00,77.8,77.84,77.73,77.73,18555.0,74.5376,74.5759,74.4705,74.4705,18555.0
2023-09-28 12:15:00,77.73,77.82,77.73,77.82,85161.0,74.4705,74.5568,74.4705,74.5568,85161.0
2023-09-28 12:20:00,77.81,77.9,77.78,77.87,45676.0,74.5472,74.6334,74.5184,74.6047,45676.0
2023-09-28 12:25:00,77.88,78.06,77.88,78.06,72522.0,74.6142,74.7867,74.6142,74.7867,72522.0
2023-09-28 12:30:00,78.06,78.08,77.92,77.97,49254.0,74.7867,74.8059,74.6526,74.7005,49254.0
2023-09-28 12:35:00,77.98,78.07,77.98,78.03,47835.0,74.7101,74.7963,74.7101,74.758,47835.0
2023-09-28 12:40:00,78.03,78.09,78.03,78.08,27503.0,74.758,74.8154,74.758,74.8059,27503.0
2023-09-28 12:45:00,78.08,78.1,77.78,77.78,50226.0,74.8059,74.825,74.5184,74.5184,50226.0
2023-09-28 12:50:00,77.78,77.86,77.69,77.69,32749.0,74.5184,74.5951,74.4322,74.4322,32749.0
2023-09-28 12:55:00,77.68,77.81,77.67,77.77,50756.0,74.4226,74.5472,74.4131,74.5089,50756.0
2023-09-28 13:00:00,77.76,77.83,77.75,77.77,44223.0,74.4993,74.5663,74.4897,74.5089,44223.0
2023-09-28 13:05:00,77.76,77.82,77.7,77.82,33764.0,74.4993,74.5568,74.4418,74.5568,33764.0
2023-09-28 13:10:00,77.82,77.85,77.8,77.85,19599.0,74.5568,74.5855,74.5376,74.5855,19599.0
2023-09-28 13:15:00,77.85,77.86,77.82,77.85,17325.0,74.5855,74.5951,74.5568,74.5855,17325.0
2023-09-28 13:20:00,77.85,77.94,77.85,77.92,67067.0,74.5855,74.6717,74.5855,74.6526,67067.0
2023-09-28 13:25:00,77.92,77.92,77.77,77.77,29428.0,74.6526,74.6526,74.5089,74.5089,29428.0
2023-09-28 13:30:00,77.78,77.78,77.67,77.67,52071.0,74.5184,74.5184,74.4131,74.4131,52071.0
2023-09-28 13:35:00,77.67,77.78,77.64,77.77,49389.0,74.4131,74.5184,74.3843,74.5089,49389.0
2023-09-28 13:40:00,77.78,77.78,77.65,77.66,18134.0,74.5184,74.5184,74.3939,74.4035,18134.0
2023-09-28 13:45:00,77.66,77.8,77.64,77.78,23848.0,74.4035,74.5376,74.3843,74.5184,23848.0
2023-09-28 13:50:00,77.78,77.79,77.72,77.75,32596.0,74.5184,74.528,74.461,74.4897,32596.0
2023-09-28 13:55:00,77.76,77.79,77.71,77.79,23785.0,74.4993,74.528,74.4514,74.528,23785.0
2023-09-28 14:00:00,77.8,77.83,77.74,77.75,36916.0,74.5376,74.5663,74.4801,74.4897,36916.0
2023-09-28 14:05:00,77.75,77.86,77.75,77.86,29359.0,74.4897,74.5951,74.4897,74.5951,29359.0
2023-09-28 14:10:00,77.85,77.96,77.82,77.94,110547.0,74.5855,74.6909,74.5568,74.6717,110547.0
2023-09-28 14:15:00,77.93,78.0,77.93,77.94,90492.0,74.6621,74.7292,74.6621,74.6717,90492.0
2023-09-28 14:20:00,77.94,77.96,77.91,77.93,40627.0,74.6717,74.6909,74.643,74.6621,40627.0
2023-09-28 14:25:00,77.93,77.97,77.93,77.95,26448.0,74.6621,74.7005,74.6621,74.6813,26448.0
2023-09-28 14:30:00,77.96,77.97,77.81,77.81,40288.0,74.6909,74.7005,74.5472,74.5472,40288.0
2023-09-28 14:35:00,77.8,77.81,77.68,77.73,58390.0,74.5376,74.5472,74.4226,74.4705,58390.0
2023-09-28 14:40:00,77.73,77.85,77.71,77.8,45883.0,74.4705,74.5855,74.4514,74.5376,45883.0
2023-09-28 14:45:00,77.79,77.82,77.76,77.81,49686.0,74.528,74.5568,74.4993,74.5472,49686.0
2023-09-28 14:50:00,77.8,77.85,77.8,77.85,41065.0,74.5376,74.5855,74.5376,74.5855,41065.0
2023-09-28 14:55:00,77.86,77.91,77.84,77.91,42717.0,74.5951,74.643,74.5759,74.643,42717.0
2023-09-28 15:00:00,77.92,77.95,77.9,77.94,75642.0,74.6526,74.6813,74.6334,74.6717,75642.0
2023-09-28 15:05:00,77.95,77.97,77.9,77.92,55024.0,74.6813,74.7005,74.6334,74.6526,55024.0
2023-09-28 15:10:00,77.92,78.04,77.91,78.03,187840.0,74.6526,74.7675,74.643,74.758,187840.0
2023-09-28 15:15:00,78.04,78.15,78.04,78.13,53865.0,74.7675,74.8729,74.7675,74.8538,53865.0
2023-09-28 15:20:00,78.13,78.18,78.06,78.08,79670.0,74.8538,74.9017,74.7867,74.8059,79670.0
2023-09-28 15:25:00,78.08,78.13,78.07,78.1,46643.0,74.8059,74.8538,74.7963,74.825,46643.0
2023-09-28 15:30:00,78.1,78.13,77.88,77.9,99112.0,74.825,74.8538,74.6142,74.6334,99112.0
2023-09-28 15:35:00,77.9,77.92,77.78,77.78,101532.0,74.6334,74.6526,74.5184,74.5184,101532.0
2023-09-28 15:40:00,77.79,77.85,77.77,77.85,134646.0,74.528,74.5855,74.5089,74.5855,134646.0
2023-09-28 15:45:00,77.85,77.92,77.8,77.85,196222.0,74.5855,74.6526,74.5376,74.5855,196222.0
2023-09-28 15:50:00,77.85,77.89,77.75,77.83,274948.0,74.5855,74.6238,74.4897,74.5663,274948.0
2023-09-28 15:55:00,77.82,77.91,77.81,77.9,593892.0,74.5568,74.643,74.5472,74.6334,593892.0
2023-09-29 09:30:00,79.22,79.24,78.97,79.12,437051.0,75.8981,75.9172,75.6585,75.8022,437051.0
2023-09-29 09:35:00,79.13,79.25,79.01,79.15,210109.0,75.8118,75.9268,75.6969,75.831,210109.0
2023-09-29 09:40:00,79.15,79.22,78.88,78.93,252034.0,75.831,75.8981,75.5723,75.6202,252034.0
2023-09-29 09:45:00,78.93,78.95,78.75,78.86,154542.0,75.6202,75.6394,75.4478,75.5532,154542.0
2023-09-29 09:50:00,78.85,79.0,78.79,79.0,104948.0,75.5436,75.6873,75.4861,75.6873,104948.0
2023-09-29 09:55:00,79.0,79.02,78.83,78.88,110090.0,75.6873,75.7064,75.5244,75.5723,110090.0
2023-09-29 10:00:00,78.88,78.97,78.86,78.9,98728.0,75.5723,75.6585,75.5532,75.5915,98728.0
2023-09-29 10:05:00,78.91,78.91,78.76,78.84,124825.0,75.6011,75.6011,75.4573,75.534,124825.0
2023-09-29 10:10:00,78.84,78.86,78.74,78.75,123591.0,75.534,75.5532,75.4382,75.4478,123591.0
2023-09-29 10:15:00,78.75,78.77,78.65,78.69,137115.0,75.4478,75.4669,75.352,75.3903,137115.0
2023-09-29 10:20:00,78.69,78.73,78.52,78.53,73078.0,75.3903,75.4286,75.2274,75.237,73078.0
2023-09-29 10:25:00,78.53,78.68,78.52,78.61,81421.0,75.237,75.3807,75.2274,75.3136,81421.0
2023-09-29 10:30:00,78.61,78.76,78.6,78.7,132814.0,75.3136,75.4573,75.3041,75.3999,132814.0
2023-09-29 10:35:00,78.71,78.76,78.66,78.76,116823.0,75.4094,75.4573,75.3615,75.4573,116823.0
2023-09-29 10:40:00,78.76,78.81,78.73,78.76,49769.0,75.4573,75.5052,75.4286,75.4573,49769.0
2023-09-29 10:45:00,78.76,78.87,78.75,78.87,66038.0,75.4573,75.5627,75.4478,75.5627,66038.0
2023-09-29 10:50:00,78.86,78.97,78.86,78.94,71945.0,75.5532,75.6585,75.5532,75.6298,71945.0
2023-09-29 10:55:00,78.94,78.95,78.81,78.86,40303.0,75.6298,75.6394,75.5052,75.5532,40303.0
2023-09-29 11:00:00,78.87,78.87,78.67,78.68,75483.0,75.5627,75.5627,75.3711,75.3807,75483.0
2023-09-29 11:05:00,78.67,78.67,78.58,78.64,120013.0,75.3711,75.3711,75.2849,75.3424,120013.0
2023-09-29 11:10:00,78.64,78.75,78.63,78.7,94538.0,75.3424,75.4478,75.3328,75.3999,94538.0
2023-09-29 11:15:00,78.69,78.71,78.64,78.69,70406.0,75.3903,75.4094,75.3424,75.3903,70406.0
2023-09-29 11:20:00,78.68,78.87,78.65,78.85,43332.0,75.3807,75.5627,75.352,75.5436,43332.0
2023-09-29 11:25:00,78.85,78.86,78.56,78.57,92205.0,75.5436,75.5532,75.2657,75.2753,92205.0
2023-09-29 11:30:00,78.57,78.61,78.46,78.47,70077.0,75.2753,75.3136,75.1699,75.1795,70077.0
2023-09-29 11:35:00,78.47,78.52,78.3,78.32,94111.0,75.1795,75.2274,75.0166,75.0358,94111.0
2023-09-29 11:40:00,78.32,78.37,78.28,78.34,129822.0,75.0358,75.0837,74.9975,75.055,129822.0
2023-09-29 11:45:00,78.35,78.37,78.3,78.33,45365.0,75.0645,75.0837,75.0166,75.0454,45365.0
2023-09-29 11:50:00,78.34,78.39,78.26,78.31,96310.0,75.055,75.1029,74.9783,75.0262,96310.0
2023-09-29 11:55:00,78.31,78.38,78.31,78.34,57576.0,75.0262,75.0933,75.0262,75.055,57576.0
2023-09-29 12:00:00,78.35,78.39,78.27,78.39,77521.0,75.0645,75.1029,74.9879,75.1029,77521.0
2023-09-29 12:05:00,78.39,78.49,78.38,78.44,39418.0,75.1029,75.1987,75.0933,75.1508,39418.0
2023-09-29 12:10:00,78.43,78.5,78.3,78.33,130126.0,75.1412,75.2082,75.0166,75.0454,130126.0
2023-09-29 12:15:00,78.32,78.39,78.25,78.39,58689.0,75.0358,75.1029,74.9687,75.1029,58689.0
2023-09-29 12:20:00,78.38,78.46,78.34,78.34,30082.0,75.0933,75.1699,75.055,75.055,30082.0
2023-09-29 12:25:00,78.33,78.39,78.33,78.34,27192.0,75.0454,75.1029,75.0454,75.055,27192.0
2023-09-29 12:30:00,78.35,78.37,78.31,78.35,50183.0,75.0645,75.0837,75.0262,75.0645,50183.0
2023-09-29 12:35:00,78.34,78.41,78.33,78.37,38515.0,75.055,75.122,75.0454,75.0837,38515.0
2023-09-29 12:40:00,78.37,78.41,78.28,78.31,58118.0,75.0837,75.122,74.9975,75.0262,58118.0
2023-09-29 12:45:00,78.31,78.38,78.2,78.21,83012.0,75.0262,75.0933,74.9208,74.9304,83012.0
2023-09-29 12:50:00,78.2,78.2,78.04,78.05,63480.0,74.9208,74.9208,74.7675,74.7771,63480.0
2023-09-29 12:55:00,78.06,78.14,78.05,78.14,62621.0,74.7867,74.8633,74.7771,74.8633,62621.0
2023-09-29 13:00:00,78.14,78.14,77.95,78.01,70797.0,74.8633,74.8633,74.6813,74.7388,70797.0
2023-09-29 13:05:00,78.01,78.01,77.83,77.84,179861.0,74.7388,74.7388,74.5663,74.5759,179861.0
2023-09-29 13:10:00,77.84,77.9,77.84,77.87,51444.0,74.5759,74.6334,74.5759,74.6047,51444.0
2023-09-29 13:15:00,77.87,77.91,77.82,77.85,46999.0,74.6047,74.643,74.5568,74.5855,46999.0
2023-09-29 13:20:00,77.85,77.95,77.85,77.92,58158.0,74.5855,74.6813,74.5855,74.6526,58158.0
2023-09-29 13:25:00,77.92,78.11,77.92,78.09,70615.0,74.6526,74.8346,74.6526,74.8154,70615.0
2023-09-29 13:30:00,78.08,78.11,78.03,78.06,57223.0,74.8059,74.8346,74.758,74.7867,57223.0
2023-09-29 13:35:00,78.04,78.12,78.02,78.09,42122.0,74.7675,74.8442,74.7484,74.8154,42122.0
2023-09-29 13:40:00,78.09,78.14,78.08,78.12,36416.0,74.8154,74.8633,74.8059,74.8442,36416.0
2023-09-29 13:45:00,78.12,78.15,77.95,77.96,158601.0,74.8442,74.8729,74.6813,74.6909,158601.0
2023-09-29 13:50:00,77.95,77.96,77.85,77.86,69827.0,74.6813,74.6909,74.5855,74.5951,69827.0
2023-09-29 13:55:00,77.85,77.87,77.74,77.75,36354.0,74.5855,74.6047,74.4801,74.4897,36354.0
2023-09-29 14:00:00,77.74,77.95,77.71,77.95,78071.0,74.4801,74.6813,74.4514,74.6813,78071.0
2023-09-29 14:05:00,77.96,78.0,77.88,77.89,83141.0,74.6909,74.7292,74.6142,74.6238,83141.0
2023-09-29 14:10:00,77.89,77.95,77.85,77.93,37494.0,74.6238,74.6813,74.5855,74.6621,37494.0
2023-09-29 14:15:00,77.93,78.01,77.93,77.98,33407.0,74.6621,74.7388,74.6621,74.7101,33407.0
2023-09-29 14:20:00,77.97,78.04,77.96,78.04,60535.0,74.7005,74.7675,74.6909,74.7675,60535.0
2023-09-29 14:25:00,78.04,78.09,77.91,77.93,69918.0,74.7675,74.8154,74.643,74.6621,69918.0
2023-09-29 14:30:00,77.94,78.01,77.9,77.97,58600.0,74.6717,74.7388,74.6334,74.7005,58600.0
2023-09-29 14:35:00,77.96,78.03,77.95,78.03,62885.0,74.6909,74.758,74.6813,74.758,62885.0
2023-09-29 14:40:00,78.03,78.17,78.03,78.16,173435.0,74.758,74.8921,74.758,74.8825,173435.0
2023-09-29 14:45:00,78.15,78.16,78.11,78.15,105201.0,74.8729,74.8825,74.8346,74.8729,105201.0
2023-09-29 14:50:00,78.14,78.2,78.12,78.2,56953.0,74.8633,74.9208,74.8442,74.9208,56953.0
2023-09-29 14:55:00,78.2,78.38,78.2,78.38,108488.0,74.9208,75.0933,74.9208,75.0933,108488.0
2023-09-29 15:00:00,78.38,78.45,78.24,78.28,68124.0,75.0933,75.1603,74.9591,74.9975,68124.0
2023-09-29 15:05:00,78.29,78.33,78.25,78.27,58894.0,75.0071,75.0454,74.9687,74.9879,58894.0
2023-09-29 15:10:00,78.27,78.37,78.24,78.26,91591.0,74.9879,75.0837,74.9591,74.9783,91591.0
2023-09-29 15:15:00,78.27,78.29,78.19,78.22,105482.0,74.9879,75.0071,74.9112,74.94,105482.0
2023-09-29 15:20:00,78.21,78.23,78.14,78.16,76472.0,74.9304,74.9496,74.8633,74.8825,76472.0
2023-09-29 15:25:00,78.16,78.19,78.04,78.19,82682.0,74.8825,74.9112,74.7675,74.9112,82682.0
2023-09-29 15:30:00,78.19,78.23,78.07,78.07,88977.0,74.9112,74.9496,74.7963,74.7963,88977.0
2023-09-29 15:35:00,78.06,78.21,78.02,78.18,86408.0,74.7867,74.9304,74.7484,74.9017,86408.0
2023-09-29 15:40:00,78.18,78.24,78.11,78.13,98427.0,74.9017,74.9591,74.8346,74.8538,98427.0
2023-09-29 15:45:00,78.13,78.38,78.11,78.36,183221.0,74.8538,75.0933,74.8346,75.0741,183221.0
2023-09-29 15:50:00,78.37,78.49,78.25,78.3,456553.0,75.0837,75.1987,74.9687,75.0166,456553.0
2023-09-29 15:55:00,78.3,78.3,78.08,78.17,455910.0,75.0166,75.0166,74.8059,74.8921,455910.0
2023-10-02 09:30:00,77.89,78.12,77.78,78.02,254651.0,74.6238,74.8442,74.5184,74.7484,254651.0
2023-10-02 09:35:00,78.03,78.19,77.79,77.8,189393.0,74.758,74.9112,74.528,74.5376,189393.0
2023-10-02 09:40:00,77.81,77.89,77.62,77.86,209633.0,74.5472,74.6238,74.3651,74.5951,209633.0
2023-10-02 09:45:00,77.86,78.14,77.76,78.09,260219.0,74.5951,74.8633,74.4993,74.8154,260219.0
2023-10-02 09:50:00,78.08,78.16,77.86,77.95,184428.0,74.8059,74.8825,74.5951,74.6813,184428.0
2023-10-02 09:55:00,77.95,78.02,77.85,77.96,95359.0,74.6813,74.7484,74.5855,74.6909,95359.0
2023-10-02 10:00:00,77.95,78.08,77.89,78.04,186140.0,74.6813,74.8059,74.6238,74.7675,186140.0
2023-10-02 10:05:00,78.03,78.06,77.82,77.83,123455.0,74.758,74.7867,74.5568,74.5663,123455.0
2023-10-02 10:10:00,77.81,77.85,77.64,77.66,160952.0,74.5472,74.5855,74.3843,74.4035,160952.0
2023-10-02 10:15:00,77.66,77.8,77.65,77.7,129228.0,74.4035,74.5376,74.3939,74.4418,129228.0
2023-10-02 10:20:00,77.7,77.78,77.66,77.77,107415.0,74.4418,74.5184,74.4035,74.5089,107415.0
2023-10-02 10:25:00,77.77,77.77,77.52,77.54,183581.0,74.5089,74.5089,74.2693,74.2885,183581.0
2023-10-02 10:30:00,77.55,77.6,77.47,77.59,192798.0,74.2981,74.346,74.2214,74.3364,192798.0
2023-10-02 10:35:00,77.6,77.72,77.57,77.59,98183.0,74.346,74.461,74.3172,74.3364,98183.0
2023-10-02 10:40:00,77.59,77.66,77.35,77.44,142135.0,74.3364,74.4035,74.1065,74.1927,142135.0
2023-10-02 10:45:00,77.45,77.47,77.28,77.32,114242.0,74.2023,74.2214,74.0394,74.0777,114242.0
2023-10-02 10:50:00,77.32,77.41,77.29,77.32,99422.0,74.0777,74.164,74.049,74.0777,99422.0
2023-10-02 10:55:00,77.34,77.42,77.31,77.41,86187.0,74.0969,74.1735,74.0681,74.164,86187.0
2023-10-02 11:00:00,77.41,77.61,77.4,77.44,95634.0,74.164,74.3556,74.1544,74.1927,95634.0
2023-10-02 11:05:00,77.43,77.44,77.3,77.37,93800.0,74.1831,74.1927,74.0586,74.1256,93800.0
2023-10-02 11:10:00,77.37,77.46,77.37,77.46,87934.0,74.1256,74.2119,74.1256,74.2119,87934.0
2023-10-02 11:15:00,77.45,77.56,77.44,77.51,101548.0,74.2023,74.3077,74.1927,74.2598,101548.0
2023-10-02 11:20:00,77.51,77.64,77.49,77.56,89863.0,74.2598,74.3843,74.2406,74.3077,89863.0
2023-10-02 11:25:00,77.57,77.58,77.49,77.54,55552.0,74.3172,74.3268,74.2406,74.2885,55552.0
2023-10-02 11:30:00,77.54,77.61,77.43,77.46,99975.0,74.2885,74.3556,74.1831,74.2119,99975.0
2023-10-02 11:35:00,77.45,77.47,77.23,77.26,109835.0,74.2023,74.2214,73.9915,74.0202,109835.0
2023-10-02 11:40:00,77.26,77.27,77.1,77.1,141400.0,74.0202,74.0298,73.867,73.867,141400.0
2023-10-02 11:45:00,77.1,77.12,76.96,77.0,154041.0,73.867,73.8861,73.7328,73.7711,154041.0
2023-10-02 11:50:00,77.0,77.02,76.85,76.87,130593.0,73.7711,73.7903,73.6274,73.6466,130593.0
2023-10-02 11:55:00,76.86,76.86,76.78,76.81,88173.0,73.637,73.637,73.5604,73.5891,88173.0
2023-10-02 12:00:00,76.81,76.9,76.74,76.87,100121.0,73.5891,73.6753,73.522,73.6466,100121.0
2023-10-02 12:05:00,76.87,76.87,76.71,76.75,70478.0,73.6466,73.6466,73.4933,73.5316,70478.0
2023-10-02 12:10:00,76.75,76.82,76.7,76.76,133021.0,73.5316,73.5987,73.4837,73.5412,133021.0
2023-10-02 12:15:00,76.76,76.79,76.68,76.69,107229.0,73.5412,73.57,73.4646,73.4741,107229.0
2023-10-02 12:20:00,76.69,76.69,76.65,76.66,79263.0,73.4741,73.4741,73.4358,73.4454,79263.0
2023-10-02 12:25:00,76.67,76.77,76.61,76.65,133164.0,73.455,73.5508,73.3975,73.4358,133164.0
2023-10-02 12:30:00,76.64,76.66,76.59,76.64,145177.0,73.4262,73.4454,73.3783,73.4262,145177.0
2023-10-02 12:35:00,76.64,76.66,76.56,76.65,152725.0,73.4262,73.4454,73.3496,73.4358,152725.0
2023-10-02 12:40:00,76.64,76.65,76.56,76.57,132331.0,73.4262,73.4358,73.3496,73.3592,132331.0
2023-10-02 12:45:00,76.57,76.58,76.42,76.43,120890.0,73.3592,73.3688,73.2155,73.225,120890.0
2023-10-02 12:50:00,76.43,76.53,76.41,76.49,89931.0,73.225,73.3209,73.2059,73.2825,89931.0
2023-10-02 12:55:00,76.49,76.54,76.48,76.51,119782.0,73.2825,73.3304,73.273,73.3017,119782.0
2023-10-02 13:00:00,76.5,76.69,76.5,76.62,85776.0,73.2921,73.4741,73.2921,73.4071,85776.0
2023-10-02 13:05:00,76.61,76.68,76.59,76.67,58843.0,73.3975,73.4646,73.3783,73.455,58843.0
2023-10-02 13:10:00,76.68,76.71,76.56,76.58,49598.0,73.4646,73.4933,73.3496,73.3688,49598.0
2023-10-02 13:15:00,76.57,76.72,76.57,76.71,59359.0,73.3592,73.5029,73.3592,73.4933,59359.0
2023-10-02 13:20:00,76.71,76.78,76.7,76.74,73115.0,73.4933,73.5604,73.4837,73.522,73115.0
2023-10-02 13:25:00,76.74,76.78,76.7,76.73,81858.0,73.522,73.5604,73.4837,73.5125,81858.0
2023-10-02 13:30:00,76.73,76.73,76.61,76.62,55619.0,73.5125,73.5125,73.3975,73.4071,55619.0
2023-10-02 13:35:00,76.62,76.62,76.57,76.61,59890.0,73.4071,73.4071,73.3592,73.3975,59890.0
2023-10-02 13:40:00,76.6,76.67,76.58,76.61,45323.0,73.3879,73.455,73.3688,73.3975,45323.0
2023-10-02 13:45:00,76.61,76.65,76.55,76.58,48712.0,73.3975,73.4358,73.34,73.3688,48712.0
2023-10-02 13:50:00,76.58,76.65,76.57,76.6,72107.0,73.3688,73.4358,73.3592,73.3879,72107.0
2023-10-02 13:55:00,76.61,76.63,76.5,76.55,136650.0,73.3975,73.4167,73.2921,73.34,136650.0
2023-10-02 14:00:00,76.54,76.57,76.48,76.54,132322.0,73.3304,73.3592,73.273,73.3304,132322.0
2023-10-02 14:05:00,76.54,76.64,76.54,76.59,55297.0,73.3304,73.4262,73.3304,73.3783,55297.0
2023-10-02 14:10:00,76.6,76.84,76.6,76.8,87712.0,73.3879,73.6179,73.3879,73.5795,87712.0
2023-10-02 14:15:00,76.8,76.81,76.51,76.51,111790.0,73.5795,73.5891,73.3017,73.3017,111790.0
2023-10-02 14:20:00,76.51,76.51,76.42,76.45,88271.0,73.3017,73.3017,73.2155,73.2442,88271.0
2023-10-02 14:25:00,76.45,76.51,76.38,76.4,111558.0,73.2442,73.3017,73.1771,73.1963,111558.0
2023-10-02 14:30:00,76.4,76.49,76.39,76.41,92238.0,73.1963,73.2825,73.1867,73.2059,92238.0
2023-10-02 14:35:00,76.41,76.44,76.31,76.32,127934.0,73.2059,73.2346,73.1101,73.1197,127934.0
2023-10-02 14:40:00,76.32,76.32,76.26,76.28,99704.0,73.1197,73.1197,73.0622,73.0813,99704.0
2023-10-02 14:45:00,76.27,76.35,76.27,76.35,81105.0,73.0718,73.1484,73.0718,73.1484,81105.0
2023-10-02 14:50:00,76.35,76.46,76.34,76.37,105775.0,73.1484,73.2538,73.1388,73.1676,105775.0
2023-10-02 14:55:00,76.36,76.37,76.29,76.33,102960.0,73.158,73.1676,73.0909,73.1292,102960.0
2023-10-02 15:00:00,76.32,76.37,76.21,76.24,105673.0,73.1197,73.1676,73.0143,73.043,105673.0
2023-10-02 15:05:00,76.23,76.44,76.22,76.37,100063.0,73.0334,73.2346,73.0239,73.1676,100063.0
2023-10-02 15:10:00,76.37,76.48,76.36,76.42,90970.0,73.1676,73.273,73.158,73.2155,90970.0
2023-10-02 15:15:00,76.43,76.59,76.43,76.52,121202.0,73.225,73.3783,73.225,73.3113,121202.0
2023-10-02 15:20:00,76.51,76.66,76.48,76.66,101913.0,73.3017,73.4454,73.273,73.4454,101913.0
2023-10-02 15:25:00,76.66,76.67,76.56,76.59,155213.0,73.4454,73.455,73.3496,73.3783,155213.0
2023-10-02 15:30:00,76.59,76.69,76.54,76.66,182207.0,73.3783,73.4741,73.3304,73.4454,182207.0
2023-10-02 15:35:00,76.67,76.68,76.6,76.67,106098.0,73.455,73.4646,73.3879,73.455,106098.0
2023-10-02 15:40:00,76.67,76.75,76.66,76.69,168251.0,73.455,73.5316,73.4454,73.4741,168251.0
2023-10-02 15:45:00,76.68,76.7,76.6,76.62,404786.0,73.4646,73.4837,73.3879,73.4071,404786.0
2023-10-02 15:50:00,76.61,76.72,76.55,76.72,388493.0,73.3975,73.5029,73.34,73.5029,388493.0
2023-10-02 15:55:00,76.71,76.77,76.7,76.72,797580.0,73.4933,73.5508,73.4837,73.5029,797580.0
2023-10-03 09:30:00,76.28,76.38,76.06,76.38,322435.0,73.0813,73.1771,72.8706,73.1771,322435.0
2023-10-03 09:35:00,76.38,76.42,76.14,76.21,149253.0,73.1771,73.2155,72.9472,73.0143,149253.0
2023-10-03 09:40:00,76.22,76.42,76.13,76.4,183008.0,73.0239,73.2155,72.9376,73.1963,183008.0
2023-10-03 09:45:00,76.4,76.57,76.33,76.55,177023.0,73.1963,73.3592,73.1292,73.34,177023.0
2023-10-03 09:50:00,76.57,76.57,76.33,76.33,123018.0,73.3592,73.3592,73.1292,73.1292,123018.0
2023-10-03 09:55:00,76.33,76.39,76.26,76.37,116322.0,73.1292,73.1867,73.0622,73.1676,116322.0
2023-10-03 10:00:00,76.37,76.37,75.99,75.99,342048.0,73.1676,73.1676,72.8035,72.8035,342048.0
2023-10-03 10:05:00,75.98,75.98,75.78,75.79,215972.0,72.7939,72.7939,72.6023,72.6119,215972.0
2023-10-03 10:10:00,75.78,76.0,75.73,75.73,160260.0,72.6023,72.8131,72.5544,72.5544,160260.0
2023-10-03 10:15:00,75.72,75.72,75.57,75.63,179722.0,72.5448,72.5448,72.4011,72.4586,179722.0
2023-10-03 10:20:00,75.63,75.7,75.59,75.64,114248.0,72.4586,72.5257,72.4203,72.4682,114248.0
2023-10-03 10:25:00,75.63,75.75,75.46,75.46,154633.0,72.4586,72.5736,72.2957,72.2957,154633.0
2023-10-03 10:30:00,75.45,75.62,75.42,75.49,243012.0,72.2861,72.449,72.2574,72.3245,243012.0
2023-10-03 10:35:00,75.49,75.58,75.37,75.38,119345.0,72.3245,72.4107,72.2095,72.2191,119345.0
2023-10-03 10:40:00,75.37,75.46,75.33,75.4,135657.0,72.2095,72.2957,72.1712,72.2382,135657.0
2023-10-03 10:45:00,75.4,75.4,75.16,75.22,127188.0,72.2382,72.2382,72.0083,72.0658,127188.0
2023-10-03 10:50:00,75.22,75.31,75.14,75.29,90397.0,72.0658,72.152,71.9891,72.1329,90397.0
2023-10-03 10:55:00,75.29,75.33,75.25,75.27,76946.0,72.1329,72.1712,72.0945,72.1137,76946.0
2023-10-03 11:00:00,75.26,75.34,75.2,75.24,101695.0,72.1041,72.1808,72.0466,72.0849,101695.0
2023-10-03 11:05:00,75.26,75.42,75.26,75.38,96407.0,72.1041,72.2574,72.1041,72.2191,96407.0
2023-10-03 11:10:00,75.39,75.42,75.29,75.37,96209.0,72.2287,72.2574,72.1329,72.2095,96209.0
2023-10-03 11:15:00,75.36,75.51,75.36,75.5,83682.0,72.1999,72.3436,72.1999,72.334,83682.0
2023-10-03 11:20:00,75.5,75.54,75.35,75.37,81999.0,72.334,72.3724,72.1903,72.2095,81999.0
2023-10-03 11:25:00,75.37,75.39,75.26,75.28,91460.0,72.2095,72.2287,72.1041,72.1233,91460.0
2023-10-03 11:30:00,75.27,75.28,75.1,75.11,115610.0,72.1137,72.1233,71.9508,71.9604,115610.0
2023-10-03 11:35:00,75.1,75.14,75.05,75.14,61663.0,71.9508,71.9891,71.9029,71.9891,61663.0
2023-10-03 11:40:00,75.15,75.2,75.1,75.17,74125.0,71.9987,72.0466,71.9508,72.0179,74125.0
2023-10-03 11:45:00,75.17,75.2,75.07,75.1,53141.0,72.0179,72.0466,71.9221,71.9508,53141.0
2023-10-03 11:50:00,75.09,75.21,75.06,75.15,72259.0,71.9412,72.0562,71.9125,71.9987,72259.0
2023-10-03 11:55:00,75.15,75.23,75.13,75.19,53505.0,71.9987,72.0754,71.9796,72.037,53505.0
2023-10-03 12:00:00,75.19,75.45,75.18,75.43,288587.0,72.037,72.2861,72.0275,72.267,288587.0
2023-10-03 12:05:00,75.42,75.56,75.41,75.43,156802.0,72.2574,72.3915,72.2478,72.267,156802.0
2023-10-03 12:10:00,75.42,75.43,75.34,75.38,54663.0,72.2574,72.267,72.1808,72.2191,54663.0
2023-10-03 12:15:00,75.37,75.43,75.3,75.38,104453.0,72.2095,72.267,72.1424,72.2191,104453.0
2023-10-03 12:20:00,75.39,75.4,75.23,75.28,95826.0,72.2287,72.2382,72.0754,72.1233,95826.0
2023-10-03 12:25:00,75.28,75.46,75.25,75.45,152762.0,72.1233,72.2957,72.0945,72.2861,152762.0
2023-10-03 12:30:00,75.47,75.5,75.39,75.44,78497.0,72.3053,72.334,72.2287,72.2766,78497.0
2023-10-03 12:35:00,75.44,75.44,75.33,75.34,79969.0,72.2766,72.2766,72.1712,72.1808,79969.0
2023-10-03 12:40:00,75.34,75.46,75.26,75.26,53826.0,72.1808,72.2957,72.1041,72.1041,53826.0
2023-10-03 12:45:00,75.25,75.39,75.24,75.37,61868.0,72.0945,72.2287,72.0849,72.2095,61868.0
2023-10-03 12:50:00,75.36,75.39,75.31,75.32,49320.0,72.1999,72.2287,72.152,72.1616,49320.0
2023-10-03 12:55:00,75.32,75.37,75.27,75.32,66645.0,72.1616,72.2095,72.1137,72.1616,66645.0
2023-10-03 13:00:00,75.33,75.46,75.32,75.45,76766.0,72.1712,72.2957,72.1616,72.2861,76766.0
2023-10-03 13:05:00,75.45,75.47,75.33,75.34,52347.0,72.2861,72.3053,72.1712,72.1808,52347.0
2023-10-03 13:10:00,75.35,75.37,75.29,75.34,92730.0,72.1903,72.2095,72.1329,72.1808,92730.0
2023-10-03 13:15:00,75.34,75.4,75.34,75.35,77313.0,72.1808,72.2382,72.1808,72.1903,77313.0
2023-10-03 13:20:00,75.34,75.47,75.32,75.44,85529.0,72.1808,72.3053,72.1616,72.2766,85529.0
2023-10-03 13:25:00,75.44,75.45,75.32,75.36,89068.0,72.2766,72.2861,72.1616,72.1999,89068.0
2023-10-03 13:30:00,75.36,75.38,75.29,75.3,68723.0,72.1999,72.2191,72.1329,72.1424,68723.0
2023-10-03 13:35:00,75.3,75.3,75.24,75.27,48430.0,72.1424,72.1424,72.0849,72.1137,48430.0
2023-10-03 13:40:00,75.27,75.31,75.26,75.28,49102.0,72.1137,72.152,72.1041,72.1233,49102.0
2023-10-03 13:45:00,75.28,75.29,75.21,75.22,64319.0,72.1233,72.1329,72.0562,72.0658,64319.0
2023-10-03 13:50:00,75.23,75.26,75.19,75.25,44004.0,72.0754,72.1041,72.037,72.0945,44004.0
2023-10-03 13:55:00,75.25,75.25,75.16,75.19,39671.0,72.0945,72.0945,72.0083,72.037,39671.0
2023-10-03 14:00:00,75.17,75.25,75.16,75.17,52674.0,72.0179,72.0945,72.0083,72.0179,52674.0
2023-10-03 14:05:00,75.17,75.2,75.1,75.12,75862.0,72.0179,72.0466,71.9508,71.97,75862.0
2023-10-03 14:10:00,75.12,75.15,75.09,75.09,53074.0,71.97,71.9987,71.9412,71.9412,53074.0
2023-10-03 14:15:00,75.08,75.13,75.02,75.12,77255.0,71.9317,71.9796,71.8742,71.97,77255.0
2023-10-03 14:20:00,75.12,75.12,75.06,75.1,39438.0,71.97,71.97,71.9125,71.9508,39438.0
2023-10-03 14:25:00,75.1,75.1,75.05,75.05,44425.0,71.9508,71.9508,71.9029,71.9029,44425.0
2023-10-03 14:30:00,75.06,75.17,75.04,75.14,55064.0,71.9125,72.0179,71.8933,71.9891,55064.0
2023-10-03 14:35:00,75.14,75.25,75.12,75.25,58490.0,71.9891,72.0945,71.97,72.0945,58490.0
2023-10-03 14:40:00,75.24,75.24,75.18,75.2,49645.0,72.0849,72.0849,72.0275,72.0466,49645.0
2023-10-03 14:45:00,75.2,75.24,75.18,75.21,45886.0,72.0466,72.0849,72.0275,72.0562,45886.0
2023-10-03 14:50:00,75.21,75.26,75.17,75.22,36372.0,72.0562,72.1041,72.0179,72.0658,36372.0
2023-10-03 14:55:00,75.21,75.24,75.16,75.17,49821.0,72.0562,72.0849,72.0083,72.0179,49821.0
2023-10-03 15:00:00,75.17,75.25,75.08,75.22,95289.0,72.0179,72.0945,71.9317,72.0658,95289.0
2023-10-03 15:05:00,75.21,75.21,75.12,75.18,97691.0,72.0562,72.0562,71.97,72.0275,97691.0
2023-10-03 15:10:00,75.18,75.19,75.12,75.13,73968.0,72.0275,72.037,71.97,71.9796,73968.0
2023-10-03 15:15:00,75.13,75.17,75.1,75.14,88448.0,71.9796,72.0179,71.9508,71.9891,88448.0
2023-10-03 15:20:00,75.14,75.22,75.13,75.2,103736.0,71.9891,72.0658,71.9796,72.0466,103736.0
2023-10-03 15:25:00,75.21,75.21,75.1,75.12,117613.0,72.0562,72.0562,71.9508,71.97,117613.0
2023-10-03 15:30:00,75.13,75.15,75.01,75.03,123172.0,71.9796,71.9987,71.8646,71.8838,123172.0
2023-10-03 15:35:00,75.03,75.14,75.02,75.13,112664.0,71.8838,71.9891,71.8742,71.9796,112664.0
2023-10-03 15:40:00,75.13,75.29,75.1,75.26,214668.0,71.9796,72.1329,71.9508,72.1041,214668.0
2023-10-03 15:45:00,75.25,75.26,75.17,75.19,276022.0,72.0945,72.1041,72.0179,72.037,276022.0
2023-10-03 15:50:00,75.19,75.26,75.15,75.16,377823.0,72.037,72.1041,71.9987,72.0083,377823.0
2023-10-03 15:55:00,75.16,75.26,75.15,75.25,662172.0,72.0083,72.1041,71.9987,72.0945,662172.0
2023-10-04 09:30:00,75.76,75.93,75.5,75.68,364224.0,72.5831,72.746,72.334,72.5065,364224.0
2023-10-04 09:35:00,75.7,75.74,75.56,75.65,93854.0,72.5257,72.564,72.3915,72.4778,93854.0
2023-10-04 09:40:00,75.65,75.68,75.42,75.42,75311.0,72.4778,72.5065,72.2574,72.2574,75311.0
2023-10-04 09:45:00,75.43,75.49,75.32,75.38,111274.0,72.267,72.3245,72.1616,72.2191,111274.0
2023-10-04 09:50:00,75.38,75.46,75.3,75.36,105494.0,72.2191,72.2957,72.1424,72.1999,105494.0
2023-10-04 09:55:00,75.35,75.48,75.33,75.46,68457.0,72.1903,72.3149,72.1712,72.2957,68457.0
2023-10-04 10:00:00,75.46,75.54,75.18,75.22,131834.0,72.2957,72.3724,72.0275,72.0658,131834.0
2023-10-04 10:05:00,75.22,75.25,75.04,75.14,155760.0,72.0658,72.0945,71.8933,71.9891,155760.0
2023-10-04 10:10:00,75.14,75.24,75.07,75.21,69382.0,71.9891,72.0849,71.9221,72.0562,69382.0
2023-10-04 10:15:00,75.21,75.22,75.07,75.15,100270.0,72.0562,72.0658,71.9221,71.9987,100270.0
2023-10-04 10:20:00,75.16,75.16,75.01,75.09,133902.0,72.0083,72.0083,71.8646,71.9412,133902.0
2023-10-04 10:25:00,75.09,75.1,74.97,74.98,91398.0,71.9412,71.9508,71.8263,71.8359,91398.0
2023-10-04 10:30:00,74.98,75.15,74.98,75.12,67154.0,71.8359,71.9987,71.8359,71.97,67154.0
2023-10-04 10:35:00,75.12,75.18,75.08,75.1,62944.0,71.97,72.0275,71.9317,71.9508,62944.0
2023-10-04 10:40:00,75.1,75.14,75.04,75.04,56263.0,71.9508,71.9891,71.8933,71.8933,56263.0
2023-10-04 10:45:00,75.05,75.1,74.93,74.96,65523.0,71.9029,71.9508,71.7879,71.8167,65523.0
2023-10-04 10:50:00,74.96,75.01,74.89,74.91,101541.0,71.8167,71.8646,71.7496,71.7688,101541.0
2023-10-04 10:55:00,74.91,74.92,74.78,74.81,58932.0,71.7688,71.7784,71.6442,71.673,58932.0
2023-10-04 11:00:00,74.81,74.88,74.7,74.86,100041.0,71.673,71.74,71.5676,71.7209,100041.0
2023-10-04 11:05:00,74.87,75.05,74.87,75.03,61670.0,71.7305,71.9029,71.7305,71.8838,61670.0
2023-10-04 11:10:00,75.03,75.12,75.03,75.06,95700.0,71.8838,71.97,71.8838,71.9125,95700.0
2023-10-04 11:15:00,75.06,75.27,75.06,75.27,80736.0,71.9125,72.1137,71.9125,72.1137,80736.0
2023-10-04 11:20:00,75.27,75.37,75.25,75.36,61746.0,72.1137,72.2095,72.0945,72.1999,61746.0
2023-10-04 11:25:00,75.36,75.53,75.35,75.47,115811.0,72.1999,72.3628,72.1903,72.3053,115811.0
2023-10-04 11:30:00,75.47,75.49,75.36,75.45,99283.0,72.3053,72.3245,72.1999,72.2861,99283.0
2023-10-04 11:35:00,75.44,75.45,75.27,75.27,83839.0,72.2766,72.2861,72.1137,72.1137,83839.0
2023-10-04 11:40:00,75.27,75.27,75.15,75.27,66870.0,72.1137,72.1137,71.9987,72.1137,66870.0
2023-10-04 11:45:00,75.28,75.58,75.26,75.47,97322.0,72.1233,72.4107,72.1041,72.3053,97322.0
2023-10-04 11:50:00,75.48,75.59,75.45,75.56,52065.0,72.3149,72.4203,72.2861,72.3915,52065.0
2023-10-04 11:55:00,75.56,75.61,75.52,75.59,63330.0,72.3915,72.4394,72.3532,72.4203,63330.0
2023-10-04 12:00:00,75.59,75.6,75.46,75.46,67665.0,72.4203,72.4299,72.2957,72.2957,67665.0
2023-10-04 12:05:00,75.47,75.57,75.44,75.54,45171.0,72.3053,72.4011,72.2766,72.3724,45171.0
2023-10-04 12:10:00,75.55,75.62,75.48,75.52,59861.0,72.382,72.449,72.3149,72.3532,59861.0
2023-10-04 12:15:00,75.52,75.68,75.5,75.67,43398.0,72.3532,72.5065,72.334,72.4969,43398.0
2023-10-04 12:20:00,75.68,75.69,75.56,75.58,38842.0,72.5065,72.5161,72.3915,72.4107,38842.0
2023-10-04 12:25:00,75.59,75.71,75.58,75.71,37071.0,72.4203,72.5352,72.4107,72.5352,37071.0
2023-10-04 12:30:00,75.71,75.77,75.67,75.72,36105.0,72.5352,72.5927,72.4969,72.5448,36105.0
2023-10-04 12:35:00,75.72,75.76,75.67,75.69,49540.0,72.5448,72.5831,72.4969,72.5161,49540.0
2023-10-04 12:40:00,75.69,75.71,75.59,75.59,67677.0,72.5161,72.5352,72.4203,72.4203,67677.0
2023-10-04 12:45:00,75.59,75.68,75.59,75.67,33778.0,72.4203,72.5065,72.4203,72.4969,33778.0
2023-10-04 12:50:00,75.67,75.67,75.54,75.56,37582.0,72.4969,72.4969,72.3724,72.3915,37582.0
2023-10-04 12:55:00,75.56,75.6,75.55,75.6,34967.0,72.3915,72.4299,72.382,72.4299,34967.0
2023-10-04 13:00:00,75.6,75.62,75.49,75.5,46594.0,72.4299,72.449,72.3245,72.334,46594.0
2023-10-04 13:05:00,75.51,75.62,75.49,75.61,37017.0,72.3436,72.449,72.3245,72.4394,37017.0
2023-10-04 13:10:00,75.62,75.63,75.56,75.56,34910.0,72.449,72.4586,72.3915,72.3915,34910.0
2023-10-04 13:15:00,75.56,75.69,75.56,75.64,55136.0,72.3915,72.5161,72.3915,72.4682,55136.0
2023-10-04 13:20:00,75.64,75.71,75.57,75.59,61971.0,72.4682,72.5352,72.4011,72.4203,61971.0
2023-10-04 13:25:00,75.59,75.59,75.53,75.55,32543.0,72.4203,72.4203,72.3628,72.382,32543.0
2023-10-04 13:30:00,75.55,75.62,75.46,75.59,53760.0,72.382,72.449,72.2957,72.4203,53760.0
2023-10-04 13:35:00,75.59,75.63,75.54,75.59,33453.0,72.4203,72.4586,72.3724,72.4203,33453.0
2023-10-04 13:40:00,75.59,75.62,75.54,75.61,39139.0,72.4203,72.449,72.3724,72.4394,39139.0
2023-10-04 13:45:00,75.62,75.63,75.58,75.63,37574.0,72.449,72.4586,72.4107,72.4586,37574.0
2023-10-04 13:50:00,75.62,75.62,75.5,75.55,42904.0,72.449,72.449,72.334,72.382,42904.0
2023-10-04 13:55:00,75.54,75.62,75.52,75.59,41733.0,72.3724,72.449,72.3532,72.4203,41733.0
2023-10-04 14:00:00,75.59,75.6,75.51,75.58,63005.0,72.4203,72.4299,72.3436,72.4107,63005.0
2023-10-04 14:05:00,75.58,75.61,75.56,75.58,47076.0,72.4107,72.4394,72.3915,72.4107,47076.0
2023-10-04 14:10:00,75.58,75.67,75.58,75.65,47456.0,72.4107,72.4969,72.4107,72.4778,47456.0
2023-10-04 14:15:00,75.66,75.71,75.6,75.7,86118.0,72.4873,72.5352,72.4299,72.5257,86118.0
2023-10-04 14:20:00,75.7,75.7,75.5,75.54,55870.0,72.5257,72.5257,72.334,72.3724,55870.0
2023-10-04 14:25:00,75.53,75.67,75.53,75.64,50186.0,72.3628,72.4969,72.3628,72.4682,50186.0
2023-10-04 14:30:00,75.63,75.68,75.6,75.6,91560.0,72.4586,72.5065,72.4299,72.4299,91560.0
2023-10-04 14:35:00,75.59,75.64,75.56,75.64,102237.0,72.4203,72.4682,72.3915,72.4682,102237.0
2023-10-04 14:40:00,75.63,75.74,75.62,75.73,60313.0,72.4586,72.564,72.449,72.5544,60313.0
2023-10-04 14:45:00,75.72,75.79,75.71,75.77,34672.0,72.5448,72.6119,72.5352,72.5927,34672.0
2023-10-04 14:50:00,75.76,75.76,75.68,75.72,35514.0,72.5831,72.5831,72.5065,72.5448,35514.0
2023-10-04 14:55:00,75.72,75.81,75.71,75.81,46208.0,72.5448,72.631,72.5352,72.631,46208.0
2023-10-04 15:00:00,75.81,75.83,75.76,75.79,46462.0,72.631,72.6502,72.5831,72.6119,46462.0
2023-10-04 15:05:00,75.79,75.86,75.74,75.85,47578.0,72.6119,72.679,72.564,72.6694,47578.0
2023-10-04 15:10:00,75.85,75.94,75.84,75.91,213350.0,72.6694,72.7556,72.6598,72.7269,213350.0
2023-10-04 15:15:00,75.91,76.12,75.91,76.06,166757.0,72.7269,72.928,72.7269,72.8706,166757.0
2023-10-04 15:20:00,76.06,76.06,75.98,76.03,155712.0,72.8706,72.8706,72.7939,72.8418,155712.0
2023-10-04 15:25:00,76.02,76.04,75.92,75.94,79774.0,72.8322,72.8514,72.7364,72.7556,79774.0
2023-10-04 15:30:00,75.94,76.03,75.89,76.0,111306.0,72.7556,72.8418,72.7077,72.8131,111306.0
2023-10-04 15:35:00,75.99,76.07,75.96,75.97,185991.0,72.8035,72.8801,72.7748,72.7843,185991.0
2023-10-04 15:40:00,75.97,76.09,75.95,76.04,102871.0,72.7843,72.8993,72.7652,72.8514,102871.0
2023-10-04 15:45:00,76.04,76.11,76.0,76.01,157286.0,72.8514,72.9185,72.8131,72.8227,157286.0
2023-10-04 15:50:00,76.01,76.09,75.88,76.08,323193.0,72.8227,72.8993,72.6981,72.8897,323193.0
2023-10-04 15:55:00,76.07,76.12,76.03,76.05,553271.0,72.8801,72.928,72.8418,72.861,553271.0
2023-10-05 09:30:00,76.14,76.14,75.95,75.98,240942.0,72.9472,72.9472,72.7652,72.7939,240942.0
2023-10-05 09:35:00,75.98,76.0,75.75,75.77,165611.0,72.7939,72.8131,72.5736,72.5927,165611.0
2023-10-05 09:40:00,75.77,75.83,75.68,75.75,82104.0,72.5927,72.6502,72.5065,72.5736,82104.0
2023-10-05 09:45:00,75.75,75.95,75.74,75.91,61397.0,72.5736,72.7652,72.564,72.7269,61397.0
2023-10-05 09:50:00,75.91,76.16,75.91,76.14,53848.0,72.7269,72.9664,72.7269,72.9472,53848.0
2023-10-05 09:55:00,76.14,76.32,76.14,76.31,53783.0,72.9472,73.1197,72.9472,73.1101,53783.0
2023-10-05 10:00:00,76.31,76.36,76.17,76.36,93260.0,73.1101,73.158,72.976,73.158,93260.0
2023-10-05 10:05:00,76.37,76.46,76.28,76.46,64340.0,73.1676,73.2538,73.0813,73.2538,64340.0
2023-10-05 10:10:00,76.45,76.45,76.32,76.43,45398.0,73.2442,73.2442,73.1197,73.225,45398.0
2023-10-05 10:15:00,76.42,76.42,76.31,76.41,61272.0,73.2155,73.2155,73.1101,73.2059,61272.0
2023-10-05 10:20:00,76.41,76.43,76.11,76.14,70916.0,73.2059,73.225,72.9185,72.9472,70916.0
2023-10-05 10:25:00,76.14,76.24,76.1,76.15,55947.0,72.9472,73.043,72.9089,72.9568,55947.0
2023-10-05 10:30:00,76.14,76.14,76.01,76.02,79641.0,72.9472,72.9472,72.8227,72.8322,79641.0
2023-10-05 10:35:00,76.01,76.02,75.81,75.81,79538.0,72.8227,72.8322,72.631,72.631,79538.0
2023-10-05 10:40:00,75.8,75.9,75.76,75.9,129786.0,72.6215,72.7173,72.5831,72.7173,129786.0
2023-10-05 10:45:00,75.88,75.91,75.82,75.85,50214.0,72.6981,72.7269,72.6406,72.6694,50214.0
2023-10-05 10:50:00,75.84,75.91,75.74,75.8,86741.0,72.6598,72.7269,72.564,72.6215,86741.0
2023-10-05 10:55:00,75.8,75.87,75.77,75.87,36317.0,72.6215,72.6885,72.5927,72.6885,36317.0
2023-10-05 11:00:00,75.87,75.88,75.69,75.71,59799.0,72.6885,72.6981,72.5161,72.5352,59799.0
2023-10-05 11:05:00,75.71,75.74,75.66,75.73,43473.0,72.5352,72.564,72.4873,72.5544,43473.0
2023-10-05 11:10:00,75.73,75.86,75.71,75.8,30890.0,72.5544,72.679,72.5352,72.6215,30890.0
2023-10-05 11:15:00,75.8,75.87,75.79,75.84,47457.0,72.6215,72.6885,72.6119,72.6598,47457.0
2023-10-05 11:20:00,75.84,76.01,75.83,75.99,50468.0,72.6598,72.8227,72.6502,72.8035,50468.0
2023-10-05 11:25:00,75.99,75.99,75.86,75.91,92699.0,72.8035,72.8035,72.679,72.7269,92699.0
2023-10-05 11:30:00,75.91,75.92,75.83,75.9,32034.0,72.7269,72.7364,72.6502,72.7173,32034.0
2023-10-05 11:35:00,75.91,76.02,75.91,75.99,32659.0,72.7269,72.8322,72.7269,72.8035,32659.0
2023-10-05 11:40:00,75.99,76.03,75.94,75.94,37160.0,72.8035,72.8418,72.7556,72.7556,37160.0
2023-10-05 11:45:00,75.94,76.01,75.93,75.96,23134.0,72.7556,72.8227,72.746,72.7748,23134.0
2023-10-05 11:50:00,75.95,76.11,75.92,76.09,37841.0,72.7652,72.9185,72.7364,72.8993,37841.0
2023-10-05 11:55:00,76.09,76.09,75.89,75.92,32927.0,72.8993,72.8993,72.7077,72.7364,32927.0
2023-10-05 12:00:00,75.91,75.99,75.86,75.99,48124.0,72.7269,72.8035,72.679,72.8035,48124.0
2023-10-05 12:05:00,75.99,76.08,75.98,76.08,33399.0,72.8035,72.8897,72.7939,72.8897,33399.0
2023-10-05 12:10:00,76.09,76.2,76.09,76.2,83622.0,72.8993,73.0047,72.8993,73.0047,83622.0
2023-10-05 12:15:00,76.19,76.22,76.09,76.13,77451.0,72.9951,73.0239,72.8993,72.9376,77451.0
2023-10-05 12:20:00,76.14,76.24,76.14,76.21,19643.0,72.9472,73.043,72.9472,73.0143,19643.0
2023-10-05 12:25:00,76.21,76.31,76.19,76.31,137346.0,73.0143,73.1101,72.9951,73.1101,137346.0
2023-10-05 12:30:00,76.31,76.37,76.25,76.28,75355.0,73.1101,73.1676,73.0526,73.0813,75355.0
2023-10-05 12:35:00,76.28,76.34,76.27,76.29,39760.0,73.0813,73.1388,73.0718,73.0909,39760.0
2023-10-05 12:40:00,76.28,76.28,76.2,76.22,28626.0,73.0813,73.0813,73.0047,73.0239,28626.0
2023-10-05 12:45:00,76.22,76.23,76.03,76.04,146734.0,73.0239,73.0334,72.8418,72.8514,146734.0
2023-10-05 12:50:00,76.05,76.14,76.04,76.09,28392.0,72.861,72.9472,72.8514,72.8993,28392.0
2023-10-05 12:55:00,76.09,76.15,76.07,76.15,26690.0,72.8993,72.9568,72.8801,72.9568,26690.0
2023-10-05 13:00:00,76.16,76.16,76.06,76.06,30559.0,72.9664,72.9664,72.8706,72.8706,30559.0
2023-10-05 13:05:00,76.07,76.08,76.04,76.05,30049.0,72.8801,72.8897,72.8514,72.861,30049.0
2023-10-05 13:10:00,76.05,76.17,76.05,76.14,29431.0,72.861,72.976,72.861,72.9472,29431.0
2023-10-05 13:15:00,76.14,76.16,76.08,76.13,101926.0,72.9472,72.9664,72.8897,72.9376,101926.0
2023-10-05 13:20:00,76.13,76.19,76.07,76.1,44321.0,72.9376,72.9951,72.8801,72.9089,44321.0
2023-10-05 13:25:00,76.11,76.15,76.08,76.15,21463.0,72.9185,72.9568,72.8897,72.9568,21463.0
2023-10-05 13:30:00,76.15,76.26,76.03,76.22,173233.0,72.9568,73.0622,72.8418,73.0239,173233.0
2023-10-05 13:35:00,76.23,76.38,76.21,76.33,87199.0,73.0334,73.1771,73.0143,73.1292,87199.0
2023-10-05 13:40:00,76.33,76.38,76.32,76.33,24971.0,73.1292,73.1771,73.1197,73.1292,24971.0
2023-10-05 13:45:00,76.34,76.38,76.32,76.34,23747.0,73.1388,73.1771,73.1197,73.1388,23747.0
2023-10-05 13:50:00,76.34,76.38,76.29,76.31,15833.0,73.1388,73.1771,73.0909,73.1101,15833.0
2023-10-05 13:55:00,76.31,76.34,76.27,76.34,17144.0,73.1101,73.1388,73.0718,73.1388,17144.0
2023-10-05 14:00:00,76.36,76.47,76.36,76.45,54525.0,73.158,73.2634,73.158,73.2442,54525.0
2023-10-05 14:05:00,76.45,76.47,76.43,76.43,15428.0,73.2442,73.2634,73.225,73.225,15428.0
2023-10-05 14:10:00,76.42,76.45,76.39,76.44,33063.0,73.2155,73.2442,73.1867,73.2346,33063.0
2023-10-05 14:15:00,76.44,76.49,76.4,76.44,24546.0,73.2346,73.2825,73.1963,73.2346,24546.0
2023-10-05 14:20:00,76.45,76.47,76.4,76.44,38459.0,73.2442,73.2634,73.1963,73.2346,38459.0
2023-10-05 14:25:00,76.44,76.49,76.39,76.47,86862.0,73.2346,73.2825,73.1867,73.2634,86862.0
2023-10-05 14:30:00,76.48,76.6,76.48,76.59,84495.0,73.273,73.3879,73.273,73.3783,84495.0
2023-10-05 14:35:00,76.6,76.66,76.55,76.66,50167.0,73.3879,73.4454,73.34,73.4454,50167.0
2023-10-05 14:40:00,76.66,76.69,76.54,76.56,149369.0,73.4454,73.4741,73.3304,73.3496,149369.0
2023-10-05 14:45:00,76.56,76.61,76.55,76.59,58441.0,73.3496,73.3975,73.34,73.3783,58441.0
2023-10-05 14:50:00,76.6,76.62,76.58,76.58,12400.0,73.3879,73.4071,73.3688,73.3688,12400.0
2023-10-05 14:55:00,76.58,76.61,76.54,76.59,34217.0,73.3688,73.3975,73.3304,73.3783,34217.0
2023-10-05 15:00:00,76.59,76.63,76.55,76.59,36304.0,73.3783,73.4167,73.34,73.3783,36304.0
2023-10-05 15:05:00,76.58,76.61,76.55,76.55,36311.0,73.3688,73.3975,73.34,73.34,36311.0
2023-10-05 15:10:00,76.55,76.55,76.44,76.48,66457.0,73.34,73.34,73.2346,73.273,66457.0
2023-10-05 15:15:00,76.47,76.5,76.42,76.48,39133.0,73.2634,73.2921,73.2155,73.273,39133.0
2023-10-05 15:20:00,76.46,76.5,76.43,76.48,58417.0,73.2538,73.2921,73.225,73.273,58417.0
2023-10-05 15:25:00,76.49,76.61,76.49,76.61,40874.0,73.2825,73.3975,73.2825,73.3975,40874.0
2023-10-05 15:30:00,76.6,76.65,76.59,76.59,157063.0,73.3879,73.4358,73.3783,73.3783,157063.0
2023-10-05 15:35:00,76.6,76.65,76.58,76.61,55237.0,73.3879,73.4358,73.3688,73.3975,55237.0
2023-10-05 15:40:00,76.61,76.64,76.54,76.55,107614.0,73.3975,73.4262,73.3304,73.34,107614.0
2023-10-05 15:45:00,76.54,76.62,76.53,76.59,143496.0,73.3304,73.4071,73.3209,73.3783,143496.0
2023-10-05 15:50:00,76.58,76.64,76.54,76.61,231462.0,73.3688,73.4262,73.3304,73.3975,231462.0
2023-10-05 15:55:00,76.6,76.63,76.53,76.58,469954.0,73.3879,73.4167,73.3209,73.3688,469954.0
2023-10-06 09:30:00,75.95,75.97,75.67,75.68,138430.0,72.7652,72.7843,72.4969,72.5065,138430.0
2023-10-06 09:35:00,75.68,75.75,75.49,75.54,163940.0,72.5065,72.5736,72.3245,72.3724,163940.0
2023-10-06 09:40:00,75.53,75.63,75.38,75.5,125033.0,72.3628,72.4586,72.2191,72.334,125033.0
2023-10-06 09:45:00,75.51,75.69,75.44,75.52,142483.0,72.3436,72.5161,72.2766,72.3532,142483.0
2023-10-06 09:50:00,75.51,75.63,75.4,75.56,115880.0,72.3436,72.4586,72.2382,72.3915,115880.0
2023-10-06 09:55:00,75.55,75.68,75.43,75.63,84752.0,72.382,72.5065,72.267,72.4586,84752.0
2023-10-06 10:00:00,75.63,75.67,75.44,75.49,103347.0,72.4586,72.4969,72.2766,72.3245,103347.0
2023-10-06 10:05:00,75.48,75.49,75.28,75.28,97673.0,72.3149,72.3245,72.1233,72.1233,97673.0
2023-10-06 10:10:00,75.26,75.44,75.23,75.41,113784.0,72.1041,72.2766,72.0754,72.2478,113784.0
2023-10-06 10:15:00,75.4,75.41,75.21,75.36,66424.0,72.2382,72.2478,72.0562,72.1999,66424.0
2023-10-06 10:20:00,75.35,75.61,75.21,75.61,128284.0,72.1903,72.4394,72.0562,72.4394,128284.0
2023-10-06 10:25:00,75.61,75.71,75.52,75.67,316838.0,72.4394,72.5352,72.3532,72.4969,316838.0
2023-10-06 10:30:00,75.68,75.91,75.68,75.75,116478.0,72.5065,72.7269,72.5065,72.5736,116478.0
2023-10-06 10:35:00,75.75,75.94,75.74,75.91,130293.0,72.5736,72.7556,72.564,72.7269,130293.0
2023-10-06 10:40:00,75.91,75.98,75.79,75.83,75494.0,72.7269,72.7939,72.6119,72.6502,75494.0
2023-10-06 10:45:00,75.82,75.9,75.75,75.75,63314.0,72.6406,72.7173,72.5736,72.5736,63314.0
2023-10-06 10:50:00,75.75,75.85,75.71,75.74,45611.0,72.5736,72.6694,72.5352,72.564,45611.0
2023-10-06 10:55:00,75.73,75.74,75.6,75.66,107727.0,72.5544,72.564,72.4299,72.4873,107727.0
2023-10-06 11:00:00,75.67,75.86,75.61,75.85,127119.0,72.4969,72.679,72.4394,72.6694,127119.0
2023-10-06 11:05:00,75.85,75.93,75.81,75.91,78061.0,72.6694,72.746,72.631,72.7269,78061.0
2023-10-06 11:10:00,75.91,75.99,75.85,75.94,129567.0,72.7269,72.8035,72.6694,72.7556,129567.0
2023-10-06 11:15:00,75.93,76.07,75.91,75.99,145240.0,72.746,72.8801,72.7269,72.8035,145240.0
2023-10-06 11:20:00,75.98,76.12,75.96,76.1,39904.0,72.7939,72.928,72.7748,72.9089,39904.0
2023-10-06 11:25:00,76.11,76.34,76.09,76.28,180989.0,72.9185,73.1388,72.8993,73.0813,180989.0
2023-10-06 11:30:00,76.29,76.46,76.29,76.45,82220.0,73.0909,73.2538,73.0909,73.2442,82220.0
2023-10-06 11:35:00,76.45,76.58,76.4,76.53,96418.0,73.2442,73.3688,73.1963,73.3209,96418.0
2023-10-06 11:40:00,76.53,76.76,76.53,76.64,87247.0,73.3209,73.5412,73.3209,73.4262,87247.0
2023-10-06 11:45:00,76.65,76.83,76.61,76.82,127993.0,73.4358,73.6083,73.3975,73.5987,127993.0
2023-10-06 11:50:00,76.83,76.88,76.72,76.88,114898.0,73.6083,73.6562,73.5029,73.6562,114898.0
2023-10-06 11:55:00,76.87,77.03,76.86,77.01,213535.0,73.6466,73.7999,73.637,73.7807,213535.0
2023-10-06 12:00:00,77.02,77.13,76.97,76.98,241313.0,73.7903,73.8957,73.7424,73.752,241313.0
2023-10-06 12:05:00,76.98,77.01,76.91,77.0,92478.0,73.752,73.7807,73.6849,73.7711,92478.0
2023-10-06 12:10:00,77.0,77.01,76.84,76.9,77384.0,73.7711,73.7807,73.6179,73.6753,77384.0
2023-10-06 12:15:00,76.91,76.92,76.86,76.9,59434.0,73.6849,73.6945,73.637,73.6753,59434.0
2023-10-06 12:20:00,76.91,76.94,76.71,76.77,110649.0,73.6849,73.7137,73.4933,73.5508,110649.0
2023-10-06 12:25:00,76.75,76.85,76.71,76.75,36707.0,73.5316,73.6274,73.4933,73.5316,36707.0
2023-10-06 12:30:00,76.76,76.8,76.69,76.7,38375.0,73.5412,73.5795,73.4741,73.4837,38375.0
2023-10-06 12:35:00,76.7,76.78,76.67,76.7,34503.0,73.4837,73.5604,73.455,73.4837,34503.0
2023-10-06 12:40:00,76.71,76.86,76.71,76.86,53625.0,73.4933,73.637,73.4933,73.637,53625.0
2023-10-06 12:45:00,76.86,76.9,76.78,76.81,72311.0,73.637,73.6753,73.5604,73.5891,72311.0
2023-10-06 12:50:00,76.82,76.85,76.65,76.68,114601.0,73.5987,73.6274,73.4358,73.4646,114601.0
2023-10-06 12:55:00,76.69,76.73,76.65,76.68,43010.0,73.4741,73.5125,73.4358,73.4646,43010.0
2023-10-06 13:00:00,76.68,76.71,76.64,76.65,20799.0,73.4646,73.4933,73.4262,73.4358,20799.0
2023-10-06 13:05:00,76.64,76.72,76.62,76.72,44713.0,73.4262,73.5029,73.4071,73.5029,44713.0
2023-10-06 13:10:00,76.73,76.82,76.63,76.82,78745.0,73.5125,73.5987,73.4167,73.5987,78745.0
2023-10-06 13:15:00,76.83,76.83,76.77,76.8,16361.0,73.6083,73.6083,73.5508,73.5795,16361.0
2023-10-06 13:20:00,76.8,76.89,76.78,76.86,110612.0,73.5795,73.6658,73.5604,73.637,110612.0
2023-10-06 13:25:00,76.87,76.89,76.83,76.86,31880.0,73.6466,73.6658,73.6083,73.637,31880.0
2023-10-06 13:30:00,76.86,77.03,76.86,77.01,28890.0,73.637,73.7999,73.637,73.7807,28890.0
2023-10-06 13:35:00,77.02,77.03,76.87,76.93,28746.0,73.7903,73.7999,73.6466,73.7041,28746.0
2023-10-06 13:40:00,76.95,76.97,76.84,76.85,27855.0,73.7232,73.7424,73.6179,73.6274,27855.0
2023-10-06 13:45:00,76.84,76.95,76.81,76.93,24289.0,73.6179,73.7232,73.5891,73.7041,24289.0
2023-10-06 13:50:00,76.93,76.93,76.88,76.93,36941.0,73.7041,73.7041,73.6562,73.7041,36941.0
2023-10-06 13:55:00,76.92,77.05,76.92,77.03,27968.0,73.6945,73.8191,73.6945,73.7999,27968.0
2023-10-06 14:00:00,77.01,77.03,76.96,77.01,27470.0,73.7807,73.7999,73.7328,73.7807,27470.0
2023-10-06 14:05:00,76.99,77.05,76.94,77.03,49327.0,73.7616,73.8191,73.7137,73.7999,49327.0
2023-10-06 14:10:00,77.04,77.08,77.02,77.03,33343.0,73.8095,73.8478,73.7903,73.7999,33343.0
2023-10-06 14:15:00,77.03,77.07,76.99,77.02,46128.0,73.7999,73.8382,73.7616,73.7903,46128.0
2023-10-06 14:20:00,77.01,77.07,77.01,77.04,20893.0,73.7807,73.8382,73.7807,73.8095,20893.0
2023-10-06 14:25:00,77.04,77.16,77.04,77.16,42853.0,73.8095,73.9244,73.8095,73.9244,42853.0
2023-10-06 14:30:00,77.16,77.17,77.1,77.15,28005.0,73.9244,73.934,73.867,73.9149,28005.0
2023-10-06 14:35:00,77.14,77.23,77.13,77.23,51197.0,73.9053,73.9915,73.8957,73.9915,51197.0
2023-10-06 14:40:00,77.23,77.29,77.2,77.27,58869.0,73.9915,74.049,73.9628,74.0298,58869.0
2023-10-06 14:45:00,77.28,77.31,77.22,77.22,39864.0,74.0394,74.0681,73.9819,73.9819,39864.0
2023-10-06 14:50:00,77.22,77.22,77.11,77.11,40678.0,73.9819,73.9819,73.8765,73.8765,40678.0
2023-10-06 14:55:00,77.1,77.12,77.04,77.11,92099.0,73.867,73.8861,73.8095,73.8765,92099.0
2023-10-06 15:00:00,77.12,77.12,76.94,76.95,57664.0,73.8861,73.8861,73.7137,73.7232,57664.0
2023-10-06 15:05:00,76.94,77.01,76.91,76.99,64496.0,73.7137,73.7807,73.6849,73.7616,64496.0
2023-10-06 15:10:00,76.99,77.0,76.9,76.95,81468.0,73.7616,73.7711,73.6753,73.7232,81468.0
2023-10-06 15:15:00,76.95,76.98,76.83,76.86,67437.0,73.7232,73.752,73.6083,73.637,67437.0
2023-10-06 15:20:00,76.86,76.95,76.84,76.94,68560.0,73.637,73.7232,73.6179,73.7137,68560.0
2023-10-06 15:25:00,76.93,76.99,76.9,76.98,48035.0,73.7041,73.7616,73.6753,73.752,48035.0
2023-10-06 15:30:00,76.98,77.04,76.88,76.93,98135.0,73.752,73.8095,73.6562,73.7041,98135.0
2023-10-06 15:35:00,76.92,77.06,76.91,77.03,50919.0,73.6945,73.8286,73.6849,73.7999,50919.0
2023-10-06 15:40:00,77.04,77.04,76.94,76.97,84636.0,73.8095,73.8095,73.7137,73.7424,84636.0
2023-10-06 15:45:00,76.97,77.06,76.95,76.99,77678.0,73.7424,73.8286,73.7232,73.7616,77678.0
2023-10-06 15:50:00,76.99,76.99,76.83,76.84,158679.0,73.7616,73.7616,73.6083,73.6179,158679.0
2023-10-06 15:55:00,76.83,76.89,76.75,76.77,337381.0,73.6083,73.6658,73.5316,73.5508,337381.0
2023-10-09 09:30:00,76.38,76.71,76.33,76.69,156358.0,73.1771,73.4933,73.1292,73.4741,156358.0
2023-10-09 09:35:00,76.67,76.9,76.65,76.85,82979.0,73.455,73.6753,73.4358,73.6274,82979.0
2023-10-09 09:40:00,76.85,76.87,76.71,76.82,83594.0,73.6274,73.6466,73.4933,73.5987,83594.0
2023-10-09 09:45:00,76.82,76.93,76.67,76.74,57208.0,73.5987,73.7041,73.455,73.522,57208.0
2023-10-09 09:50:00,76.73,76.8,76.64,76.7,55094.0,73.5125,73.5795,73.4262,73.4837,55094.0
2023-10-09 09:55:00,76.7,76.78,76.64,76.74,51382.0,73.4837,73.5604,73.4262,73.522,51382.0
2023-10-09 10:00:00,76.75,76.84,76.63,76.64,104042.0,73.5316,73.6179,73.4167,73.4262,104042.0
2023-10-09 10:05:00,76.62,76.71,76.58,76.71,48999.0,73.4071,73.4933,73.3688,73.4933,48999.0
2023-10-09 10:10:00,76.71,76.76,76.68,76.72,29716.0,73.4933,73.5412,73.4646,73.5029,29716.0
2023-10-09 10:15:00,76.73,76.92,76.72,76.89,23796.0,73.5125,73.6945,73.5029,73.6658,23796.0
2023-10-09 10:20:00,76.89,76.94,76.86,76.94,54504.0,73.6658,73.7137,73.637,73.7137,54504.0
2023-10-09 10:25:00,76.94,77.01,76.93,76.94,27021.0,73.7137,73.7807,73.7041,73.7137,27021.0
2023-10-09 10:30:00,76.94,76.94,76.79,76.79,55456.0,73.7137,73.7137,73.57,73.57,55456.0
2023-10-09 10:35:00,76.79,76.92,76.78,76.88,44237.0,73.57,73.6945,73.5604,73.6562,44237.0
2023-10-09 10:40:00,76.89,76.97,76.84,76.95,51446.0,73.6658,73.7424,73.6179,73.7232,51446.0
2023-10-09 10:45:00,76.95,77.0,76.86,76.86,32157.0,73.7232,73.7711,73.637,73.637,32157.0
2023-10-09 10:50:00,76.85,76.92,76.83,76.92,47156.0,73.6274,73.6945,73.6083,73.6945,47156.0
2023-10-09 10:55:00,76.92,77.0,76.92,77.0,59741.0,73.6945,73.7711,73.6945,73.7711,59741.0
2023-10-09 11:00:00,77.0,77.09,76.99,77.09,55080.0,73.7711,73.8574,73.7616,73.8574,55080.0
2023-10-09 11:05:00,77.09,77.19,77.07,77.17,61402.0,73.8574,73.9532,73.8382,73.934,61402.0
2023-10-09 11:10:00,77.18,77.24,77.14,77.21,53955.0,73.9436,74.0011,73.9053,73.9723,53955.0
2023-10-09 11:15:00,77.21,77.25,77.19,77.23,26895.0,73.9723,74.0107,73.9532,73.9915,26895.0
2023-10-09 11:20:00,77.24,77.35,77.23,77.32,76304.0,74.0011,74.1065,73.9915,74.0777,76304.0
2023-10-09 11:25:00,77.34,77.47,77.32,77.47,39554.0,74.0969,74.2214,74.0777,74.2214,39554.0
2023-10-09 11:30:00,77.49,77.62,77.49,77.57,39211.0,74.2406,74.3651,74.2406,74.3172,39211.0
2023-10-09 11:35:00,77.56,77.57,77.48,77.48,30344.0,74.3077,74.3172,74.231,74.231,30344.0
2023-10-09 11:40:00,77.49,77.51,77.4,77.45,34522.0,74.2406,74.2598,74.1544,74.2023,34522.0
2023-10-09 11:45:00,77.45,77.45,77.24,77.29,135486.0,74.2023,74.2023,74.0011,74.049,135486.0
2023-10-09 11:50:00,77.28,77.4,77.28,77.33,57493.0,74.0394,74.1544,74.0394,74.0873,57493.0
2023-10-09 11:55:00,77.33,77.42,77.32,77.4,39803.0,74.0873,74.1735,74.0777,74.1544,39803.0
2023-10-09 12:00:00,77.39,77.4,77.25,77.28,93731.0,74.1448,74.1544,74.0107,74.0394,93731.0
2023-10-09 12:05:00,77.27,77.46,77.27,77.41,53574.0,74.0298,74.2119,74.0298,74.164,53574.0
2023-10-09 12:10:00,77.4,77.45,77.39,77.43,39131.0,74.1544,74.2023,74.1448,74.1831,39131.0
2023-10-09 12:15:00,77.42,77.45,77.39,77.42,14007.0,74.1735,74.2023,74.1448,74.1735,14007.0
2023-10-09 12:20:00,77.42,77.48,77.4,77.43,42933.0,74.1735,74.231,74.1544,74.1831,42933.0
2023-10-09 12:25:00,77.42,77.42,77.24,77.26,38339.0,74.1735,74.1735,74.0011,74.0202,38339.0
2023-10-09 12:30:00,77.26,77.28,77.23,77.28,45171.0,74.0202,74.0394,73.9915,74.0394,45171.0
2023-10-09 12:35:00,77.28,77.28,77.18,77.2,92464.0,74.0394,74.0394,73.9436,73.9628,92464.0
2023-10-09 12:40:00,77.2,77.22,77.13,77.13,29171.0,73.9628,73.9819,73.8957,73.8957,29171.0
2023-10-09 12:45:00,77.14,77.27,77.11,77.23,26016.0,73.9053,74.0298,73.8765,73.9915,26016.0
2023-10-09 12:50:00,77.23,77.25,77.16,77.18,41290.0,73.9915,74.0107,73.9244,73.9436,41290.0
2023-10-09 12:55:00,77.17,77.21,77.11,77.17,40052.0,73.934,73.9723,73.8765,73.934,40052.0
2023-10-09 13:00:00,77.17,77.19,77.11,77.15,58172.0,73.934,73.9532,73.8765,73.9149,58172.0
2023-10-09 13:05:00,77.14,77.23,77.14,77.22,30096.0,73.9053,73.9915,73.9053,73.9819,30096.0
2023-10-09 13:10:00,77.22,77.3,77.2,77.28,20871.0,73.9819,74.0586,73.9628,74.0394,20871.0
2023-10-09 13:15:00,77.29,77.34,77.28,77.3,26543.0,74.049,74.0969,74.0394,74.0586,26543.0
2023-10-09 13:20:00,77.29,77.35,77.28,77.35,23921.0,74.049,74.1065,74.0394,74.1065,23921.0
2023-10-09 13:25:00,77.34,77.41,77.34,77.4,18256.0,74.0969,74.164,74.0969,74.1544,18256.0
2023-10-09 13:30:00,77.4,77.49,77.4,77.48,42031.0,74.1544,74.2406,74.1544,74.231,42031.0
2023-10-09 13:35:00,77.48,77.57,77.42,77.55,38306.0,74.231,74.3172,74.1735,74.2981,38306.0
2023-10-09 13:40:00,77.56,77.72,77.55,77.68,41915.0,74.3077,74.461,74.2981,74.4226,41915.0
2023-10-09 13:45:00,77.68,77.78,77.68,77.74,51710.0,74.4226,74.5184,74.4226,74.4801,51710.0
2023-10-09 13:50:00,77.75,77.78,77.73,77.76,38896.0,74.4897,74.5184,74.4705,74.4993,38896.0
2023-10-09 13:55:00,77.76,77.79,77.73,77.78,55038.0,74.4993,74.528,74.4705,74.5184,55038.0
2023-10-09 14:00:00,77.77,77.77,77.68,77.76,153687.0,74.5089,74.5089,74.4226,74.4993,153687.0
2023-10-09 14:05:00,77.75,77.79,77.73,77.78,81872.0,74.4897,74.528,74.4705,74.5184,81872.0
2023-10-09 14:10:00,77.78,77.79,77.74,77.76,34480.0,74.5184,74.528,74.4801,74.4993,34480.0
2023-10-09 14:15:00,77.76,77.83,77.75,77.76,30805.0,74.4993,74.5663,74.4897,74.4993,30805.0
2023-10-09 14:20:00,77.76,77.8,77.74,77.8,50706.0,74.4993,74.5376,74.4801,74.5376,50706.0
2023-10-09 14:25:00,77.79,77.84,77.78,77.8,35466.0,74.528,74.5759,74.5184,74.5376,35466.0
2023-10-09 14:30:00,77.8,77.82,77.76,77.76,43380.0,74.5376,74.5568,74.4993,74.4993,43380.0
2023-10-09 14:35:00,77.76,77.81,77.72,77.81,40554.0,74.4993,74.5472,74.461,74.5472,40554.0
2023-10-09 14:40:00,77.81,77.91,77.81,77.88,170571.0,74.5472,74.643,74.5472,74.6142,170571.0
2023-10-09 14:45:00,77.87,77.87,77.83,77.86,47809.0,74.6047,74.6047,74.5663,74.5951,47809.0
2023-10-09 14:50:00,77.87,77.89,77.84,77.86,47109.0,74.6047,74.6238,74.5759,74.5951,47109.0
2023-10-09 14:55:00,77.87,77.95,77.87,77.91,44596.0,74.6047,74.6813,74.6047,74.643,44596.0
2023-10-09 15:00:00,77.91,77.92,77.76,77.82,108501.0,74.643,74.6526,74.4993,74.5568,108501.0
2023-10-09 15:05:00,77.82,77.89,77.81,77.84,39604.0,74.5568,74.6238,74.5472,74.5759,39604.0
2023-10-09 15:10:00,77.84,77.88,77.73,77.73,60612.0,74.5759,74.6142,74.4705,74.4705,60612.0
2023-10-09 15:15:00,77.73,77.75,77.68,77.71,143823.0,74.4705,74.4897,74.4226,74.4514,143823.0
2023-10-09 15:20:00,77.7,77.72,77.66,77.71,107429.0,74.4418,74.461,74.4035,74.4514,107429.0
2023-10-09 15:25:00,77.69,77.77,77.67,77.74,225460.0,74.4322,74.5089,74.4131,74.4801,225460.0
2023-10-09 15:30:00,77.74,77.74,77.63,77.63,176427.0,74.4801,74.4801,74.3747,74.3747,176427.0
2023-10-09 15:35:00,77.64,77.72,77.6,77.69,70759.0,74.3843,74.461,74.346,74.4322,70759.0
2023-10-09 15:40:00,77.69,77.71,77.57,77.58,137534.0,74.4322,74.4514,74.3172,74.3268,137534.0
2023-10-09 15:45:00,77.59,77.66,77.55,77.64,106748.0,74.3364,74.4035,74.2981,74.3843,106748.0
2023-10-09 15:50:00,77.64,77.69,77.61,77.64,436581.0,74.3843,74.4322,74.3556,74.3843,436581.0
2023-10-09 15:55:00,77.64,77.74,77.64,77.72,1104019.0,74.3843,74.4801,74.3843,74.461,1104019.0
2023-10-10 09:30:00,77.68,77.8,77.57,77.62,136086.0,74.4226,74.5376,74.3172,74.3651,136086.0
2023-10-10 09:35:00,77.61,77.71,77.44,77.49,87556.0,74.3556,74.4514,74.1927,74.2406,87556.0
2023-10-10 09:40:00,77.49,77.51,77.3,77.39,106461.0,74.2406,74.2598,74.0586,74.1448,106461.0
2023-10-10 09:45:00,77.39,77.65,77.35,77.63,109400.0,74.1448,74.3939,74.1065,74.3747,109400.0
2023-10-10 09:50:00,77.64,77.72,77.63,77.68,70875.0,74.3843,74.461,74.3747,74.4226,70875.0
2023-10-10 09:55:00,77.68,77.79,77.63,77.69,87763.0,74.4226,74.528,74.3747,74.4322,87763.0
2023-10-10 10:00:00,77.69,77.84,77.69,77.8,95285.0,74.4322,74.5759,74.4322,74.5376,95285.0
2023-10-10 10:05:00,77.79,77.96,77.79,77.9,66582.0,74.528,74.6909,74.528,74.6334,66582.0
2023-10-10 10:10:00,77.91,78.04,77.9,78.03,60267.0,74.643,74.7675,74.6334,74.758,60267.0
2023-10-10 10:15:00,78.03,78.09,78.01,78.06,61534.0,74.758,74.8154,74.7388,74.7867,61534.0
2023-10-10 10:20:00,78.06,78.11,78.04,78.07,113121.0,74.7867,74.8346,74.7675,74.7963,113121.0
2023-10-10 10:25:00,78.08,78.14,78.05,78.09,46255.0,74.8059,74.8633,74.7771,74.8154,46255.0
2023-10-10 10:30:00,78.09,78.1,78.0,78.08,89125.0,74.8154,74.825,74.7292,74.8059,89125.0
2023-10-10 10:35:00,78.07,78.23,78.06,78.18,126985.0,74.7963,74.9496,74.7867,74.9017,126985.0
2023-10-10 10:40:00,78.18,78.2,78.07,78.11,91260.0,74.9017,74.9208,74.7963,74.8346,91260.0
2023-10-10 10:45:00,78.11,78.12,78.03,78.09,72402.0,74.8346,74.8442,74.758,74.8154,72402.0
2023-10-10 10:50:00,78.09,78.22,78.08,78.2,87926.0,74.8154,74.94,74.8059,74.9208,87926.0
2023-10-10 10:55:00,78.19,78.32,78.17,78.26,26627.0,74.9112,75.0358,74.8921,74.9783,26627.0
2023-10-10 11:00:00,78.25,78.34,78.22,78.33,80622.0,74.9687,75.055,74.94,75.0454,80622.0
2023-10-10 11:05:00,78.32,78.53,78.32,78.49,102170.0,75.0358,75.237,75.0358,75.1987,102170.0
2023-10-10 11:10:00,78.5,78.6,78.47,78.58,44491.0,75.2082,75.3041,75.1795,75.2849,44491.0
2023-10-10 11:15:00,78.58,78.66,78.56,78.61,96278.0,75.2849,75.3615,75.2657,75.3136,96278.0
2023-10-10 11:20:00,78.62,78.62,78.47,78.51,44254.0,75.3232,75.3232,75.1795,75.2178,44254.0
2023-10-10 11:25:00,78.51,78.52,78.45,78.49,42608.0,75.2178,75.2274,75.1603,75.1987,42608.0
2023-10-10 11:30:00,78.5,78.55,78.47,78.55,39327.0,75.2082,75.2562,75.1795,75.2562,39327.0
2023-10-10 11:35:00,78.55,78.57,78.48,78.53,36242.0,75.2562,75.2753,75.1891,75.237,36242.0
2023-10-10 11:40:00,78.54,78.65,78.53,78.64,47167.0,75.2466,75.352,75.237,75.3424,47167.0
2023-10-10 11:45:00,78.63,78.65,78.56,78.56,67413.0,75.3328,75.352,75.2657,75.2657,67413.0
2023-10-10 11:50:00,78.57,78.58,78.54,78.56,15981.0,75.2753,75.2849,75.2466,75.2657,15981.0
2023-10-10 11:55:00,78.55,78.61,78.54,78.59,18098.0,75.2562,75.3136,75.2466,75.2945,18098.0
2023-10-10 12:00:00,78.6,78.63,78.56,78.63,14930.0,75.3041,75.3328,75.2657,75.3328,14930.0
2023-10-10 12:05:00,78.62,78.63,78.56,78.59,22618.0,75.3232,75.3328,75.2657,75.2945,22618.0
2023-10-10 12:10:00,78.59,78.63,78.57,78.62,20983.0,75.2945,75.3328,75.2753,75.3232,20983.0
2023-10-10 12:15:00,78.62,78.64,78.6,78.64,41796.0,75.3232,75.3424,75.3041,75.3424,41796.0
2023-10-10 12:20:00,78.64,78.64,78.54,78.59,34634.0,75.3424,75.3424,75.2466,75.2945,34634.0
2023-10-10 12:25:00,78.59,78.63,78.57,78.61,17287.0,75.2945,75.3328,75.2753,75.3136,17287.0
2023-10-10 12:30:00,78.62,78.68,78.62,78.67,12120.0,75.3232,75.3807,75.3232,75.3711,12120.0
2023-10-10 12:35:00,78.67,78.67,78.63,78.65,24813.0,75.3711,75.3711,75.3328,75.352,24813.0
2023-10-10 12:40:00,78.66,78.66,78.6,78.63,28275.0,75.3615,75.3615,75.3041,75.3328,28275.0
2023-10-10 12:45:00,78.63,78.66,78.59,78.6,15749.0,75.3328,75.3615,75.2945,75.3041,15749.0
2023-10-10 12:50:00,78.59,78.66,78.58,78.65,15533.0,75.2945,75.3615,75.2849,75.352,15533.0
2023-10-10 12:55:00,78.64,78.67,78.62,78.67,13056.0,75.3424,75.3711,75.3232,75.3711,13056.0
2023-10-10 13:00:00,78.69,78.69,78.44,78.44,128145.0,75.3903,75.3903,75.1508,75.1508,128145.0
2023-10-10 13:05:00,78.44,78.53,78.39,78.46,129517.0,75.1508,75.237,75.1029,75.1699,129517.0
2023-10-10 13:10:00,78.45,78.48,78.39,78.41,46858.0,75.1603,75.1891,75.1029,75.122,46858.0
2023-10-10 13:15:00,78.41,78.5,78.37,78.5,51605.0,75.122,75.2082,75.0837,75.2082,51605.0
2023-10-10 13:20:00,78.5,78.55,78.44,78.44,60275.0,75.2082,75.2562,75.1508,75.1508,60275.0
2023-10-10 13:25:00,78.45,78.46,78.39,78.42,28001.0,75.1603,75.1699,75.1029,75.1316,28001.0
2023-10-10 13:30:00,78.42,78.45,78.34,78.35,41485.0,75.1316,75.1603,75.055,75.0645,41485.0
2023-10-10 13:35:00,78.36,78.36,78.3,78.35,14344.0,75.0741,75.0741,75.0166,75.0645,14344.0
2023-10-10 13:40:00,78.36,78.4,78.31,78.38,36389.0,75.0741,75.1124,75.0262,75.0933,36389.0
2023-10-10 13:45:00,78.38,78.39,78.32,78.39,25416.0,75.0933,75.1029,75.0358,75.1029,25416.0
2023-10-10 13:50:00,78.39,78.41,78.29,78.33,21826.0,75.1029,75.122,75.0071,75.0454,21826.0
2023-10-10 13:55:00,78.34,78.39,78.34,78.36,47755.0,75.055,75.1029,75.055,75.0741,47755.0
2023-10-10 14:00:00,78.37,78.42,78.3,78.41,89516.0,75.0837,75.1316,75.0166,75.122,89516.0
2023-10-10 14:05:00,78.41,78.41,78.31,78.31,35148.0,75.122,75.122,75.0262,75.0262,35148.0
2023-10-10 14:10:00,78.32,78.34,78.17,78.17,30684.0,75.0358,75.055,74.8921,74.8921,30684.0
2023-10-10 14:15:00,78.17,78.19,78.1,78.13,49987.0,74.8921,74.9112,74.825,74.8538,49987.0
2023-10-10 14:20:00,78.13,78.13,78.0,78.0,36453.0,74.8538,74.8538,74.7292,74.7292,36453.0
2023-10-10 14:25:00,78.0,78.1,77.97,78.03,35594.0,74.7292,74.825,74.7005,74.758,35594.0
2023-10-10 14:30:00,78.03,78.1,78.03,78.07,23989.0,74.758,74.825,74.758,74.7963,23989.0
2023-10-10 14:35:00,78.07,78.1,77.98,78.03,76320.0,74.7963,74.825,74.7101,74.758,76320.0
2023-10-10 14:40:00,78.03,78.1,78.0,78.09,43490.0,74.758,74.825,74.7292,74.8154,43490.0
2023-10-10 14:45:00,78.08,78.2,78.07,78.13,72268.0,74.8059,74.9208,74.7963,74.8538,72268.0
2023-10-10 14:50:00,78.13,78.13,78.01,78.02,73999.0,74.8538,74.8538,74.7388,74.7484,73999.0
2023-10-10 14:55:00,78.01,78.03,77.98,78.0,29997.0,74.7388,74.758,74.7101,74.7292,29997.0
2023-10-10 15:00:00,78.0,78.06,77.98,78.04,93295.0,74.7292,74.7867,74.7101,74.7675,93295.0
2023-10-10 15:05:00,78.04,78.09,77.99,78.09,51323.0,74.7675,74.8154,74.7196,74.8154,51323.0
2023-10-10 15:10:00,78.09,78.13,78.04,78.09,39575.0,74.8154,74.8538,74.7675,74.8154,39575.0
2023-10-10 15:15:00,78.1,78.13,78.04,78.06,50545.0,74.825,74.8538,74.7675,74.7867,50545.0
2023-10-10 15:20:00,78.05,78.05,77.93,77.97,58180.0,74.7771,74.7771,74.6621,74.7005,58180.0
2023-10-10 15:25:00,77.97,78.02,77.94,77.98,54694.0,74.7005,74.7484,74.6717,74.7101,54694.0
2023-10-10 15:30:00,77.97,78.05,77.95,77.99,91850.0,74.7005,74.7771,74.6813,74.7196,91850.0
2023-10-10 15:35:00,77.98,77.99,77.91,77.93,68748.0,74.7101,74.7196,74.643,74.6621,68748.0
2023-10-10 15:40:00,77.94,78.05,77.94,78.04,65358.0,74.6717,74.7771,74.6717,74.7675,65358.0
2023-10-10 15:45:00,78.04,78.05,78.0,78.04,93790.0,74.7675,74.7771,74.7292,74.7675,93790.0
2023-10-10 15:50:00,78.05,78.07,77.97,77.98,218157.0,74.7771,74.7963,74.7005,74.7101,218157.0
2023-10-10 15:55:00,77.98,78.05,77.98,78.04,467449.0,74.7101,74.7771,74.7101,74.7675,467449.0
2023-10-11 09:30:00,78.69,79.0,78.52,78.91,150734.0,75.3903,75.6873,75.2274,75.6011,150734.0
2023-10-11 09:35:00,78.92,78.99,78.8,78.94,141560.0,75.6106,75.6777,75.4957,75.6298,141560.0
2023-10-11 09:40:00,78.95,79.15,78.88,79.11,109216.0,75.6394,75.831,75.5723,75.7927,109216.0
2023-10-11 09:45:00,79.12,79.26,79.07,79.15,97360.0,75.8022,75.9364,75.7543,75.831,97360.0
2023-10-11 09:50:00,79.15,79.18,78.93,78.95,128991.0,75.831,75.8597,75.6202,75.6394,128991.0
2023-10-11 09:55:00,78.97,79.01,78.89,78.95,65829.0,75.6585,75.6969,75.5819,75.6394,65829.0
2023-10-11 10:00:00,78.97,79.05,78.85,79.01,60720.0,75.6585,75.7352,75.5436,75.6969,60720.0
2023-10-11 10:05:00,79.01,79.03,78.84,78.89,70894.0,75.6969,75.716,75.534,75.5819,70894.0
2023-10-11 10:10:00,78.89,78.89,78.76,78.78,77513.0,75.5819,75.5819,75.4573,75.4765,77513.0
2023-10-11 10:15:00,78.78,78.95,78.78,78.85,56545.0,75.4765,75.6394,75.4765,75.5436,56545.0
2023-10-11 10:20:00,78.84,78.96,78.82,78.86,56389.0,75.534,75.649,75.5148,75.5532,56389.0
2023-10-11 10:25:00,78.85,78.92,78.79,78.92,62141.0,75.5436,75.6106,75.4861,75.6106,62141.0
2023-10-11 10:30:00,78.92,78.96,78.87,78.91,34368.0,75.6106,75.649,75.5627,75.6011,34368.0
2023-10-11 10:35:00,78.91,78.92,78.76,78.79,48066.0,75.6011,75.6106,75.4573,75.4861,48066.0
2023-10-11 10:40:00,78.8,78.82,78.74,78.75,42630.0,75.4957,75.5148,75.4382,75.4478,42630.0
2023-10-11 10:45:00,78.76,78.76,78.65,78.68,48656.0,75.4573,75.4573,75.352,75.3807,48656.0
2023-10-11 10:50:00,78.7,78.85,78.7,78.76,72654.0,75.3999,75.5436,75.3999,75.4573,72654.0
2023-10-11 10:55:00,78.76,78.92,78.76,78.92,29525.0,75.4573,75.6106,75.4573,75.6106,29525.0
2023-10-11 11:00:00,78.93,79.06,78.91,78.95,71940.0,75.6202,75.7448,75.6011,75.6394,71940.0
2023-10-11 11:05:00,78.96,78.99,78.9,78.91,16132.0,75.649,75.6777,75.5915,75.6011,16132.0
2023-10-11 11:10:00,78.91,78.92,78.83,78.84,31201.0,75.6011,75.6106,75.5244,75.534,31201.0
2023-10-11 11:15:00,78.83,78.83,78.68,78.69,67142.0,75.5244,75.5244,75.3807,75.3903,67142.0
2023-10-11 11:20:00,78.68,78.74,78.65,78.72,20260.0,75.3807,75.4382,75.352,75.419,20260.0
2023-10-11 11:25:00,78.71,78.75,78.68,78.71,12082.0,75.4094,75.4478,75.3807,75.4094,12082.0
2023-10-11 11:30:00,78.71,78.75,78.69,78.7,27630.0,75.4094,75.4478,75.3903,75.3999,27630.0
2023-10-11 11:35:00,78.7,78.7,78.64,78.67,29267.0,75.3999,75.3999,75.3424,75.3711,29267.0
2023-10-11 11:40:00,78.67,78.67,78.56,78.57,56966.0,75.3711,75.3711,75.2657,75.2753,56966.0
2023-10-11 11:45:00,78.57,78.72,78.57,78.69,84206.0,75.2753,75.419,75.2753,75.3903,84206.0
2023-10-11 11:50:00,78.69,78.78,78.69,78.77,21907.0,75.3903,75.4765,75.3903,75.4669,21907.0
2023-10-11 11:55:00,78.76,78.78,78.72,78.75,25664.0,75.4573,75.4765,75.419,75.4478,25664.0
2023-10-11 12:00:00,78.75,78.77,78.7,78.72,29992.0,75.4478,75.4669,75.3999,75.419,29992.0
2023-10-11 12:05:00,78.72,78.82,78.7,78.79,35829.0,75.419,75.5148,75.3999,75.4861,35829.0
2023-10-11 12:10:00,78.79,78.81,78.73,78.73,21954.0,75.4861,75.5052,75.4286,75.4286,21954.0
2023-10-11 12:15:00,78.72,78.72,78.68,78.7,37323.0,75.419,75.419,75.3807,75.3999,37323.0
2023-10-11 12:20:00,78.71,78.73,78.6,78.6,132417.0,75.4094,75.4286,75.3041,75.3041,132417.0
2023-10-11 12:25:00,78.6,78.62,78.56,78.61,45555.0,75.3041,75.3232,75.2657,75.3136,45555.0
2023-10-11 12:30:00,78.6,78.65,78.58,78.63,45682.0,75.3041,75.352,75.2849,75.3328,45682.0
2023-10-11 12:35:00,78.63,78.73,78.63,78.69,34802.0,75.3328,75.4286,75.3328,75.3903,34802.0
2023-10-11 12:40:00,78.69,78.72,78.66,78.7,20766.0,75.3903,75.419,75.3615,75.3999,20766.0
2023-10-11 12:45:00,78.69,78.71,78.66,78.68,42453.0,75.3903,75.4094,75.3615,75.3807,42453.0
2023-10-11 12:50:00,78.68,78.69,78.58,78.6,29116.0,75.3807,75.3903,75.2849,75.3041,29116.0
2023-10-11 12:55:00,78.6,78.64,78.57,78.61,60550.0,75.3041,75.3424,75.2753,75.3136,60550.0
2023-10-11 13:00:00,78.6,78.63,78.5,78.53,43843.0,75.3041,75.3328,75.2082,75.237,43843.0
2023-10-11 13:05:00,78.54,78.62,78.52,78.62,66073.0,75.2466,75.3232,75.2274,75.3232,66073.0
2023-10-11 13:10:00,78.62,78.67,78.6,78.64,83322.0,75.3232,75.3711,75.3041,75.3424,83322.0
2023-10-11 13:15:00,78.64,78.66,78.53,78.56,36617.0,75.3424,75.3615,75.237,75.2657,36617.0
2023-10-11 13:20:00,78.56,78.62,78.53,78.57,23604.0,75.2657,75.3232,75.237,75.2753,23604.0
2023-10-11 13:25:00,78.57,78.63,78.55,78.63,95383.0,75.2753,75.3328,75.2562,75.3328,95383.0
2023-10-11 13:30:00,78.63,78.65,78.6,78.65,21226.0,75.3328,75.352,75.3041,75.352,21226.0
2023-10-11 13:35:00,78.65,78.68,78.6,78.65,19174.0,75.352,75.3807,75.3041,75.352,19174.0
2023-10-11 13:40:00,78.65,78.67,78.62,78.66,105754.0,75.352,75.3711,75.3232,75.3615,105754.0
2023-10-11 13:45:00,78.65,78.69,78.61,78.64,114202.0,75.352,75.3903,75.3136,75.3424,114202.0
2023-10-11 13:50:00,78.65,78.73,78.65,78.72,44315.0,75.352,75.4286,75.352,75.419,44315.0
2023-10-11 13:55:00,78.72,78.75,78.7,78.71,16727.0,75.419,75.4478,75.3999,75.4094,16727.0
2023-10-11 14:00:00,78.72,78.84,78.72,78.77,31278.0,75.419,75.534,75.419,75.4669,31278.0
2023-10-11 14:05:00,78.76,78.8,78.73,78.77,25526.0,75.4573,75.4957,75.4286,75.4669,25526.0
2023-10-11 14:10:00,78.76,78.86,78.76,78.8,29768.0,75.4573,75.5532,75.4573,75.4957,29768.0
2023-10-11 14:15:00,78.8,78.88,78.8,78.85,37892.0,75.4957,75.5723,75.4957,75.5436,37892.0
2023-10-11 14:20:00,78.85,79.06,78.85,79.05,87382.0,75.5436,75.7448,75.5436,75.7352,87382.0
2023-10-11 14:25:00,79.04,79.11,78.98,79.0,65031.0,75.7256,75.7927,75.6681,75.6873,65031.0
2023-10-11 14:30:00,79.01,79.15,79.0,79.15,28739.0,75.6969,75.831,75.6873,75.831,28739.0
2023-10-11 14:35:00,79.15,79.19,79.11,79.11,31693.0,75.831,75.8693,75.7927,75.7927,31693.0
2023-10-11 14:40:00,79.1,79.14,79.04,79.13,95872.0,75.7831,75.8214,75.7256,75.8118,95872.0
2023-10-11 14:45:00,79.14,79.2,79.11,79.18,43175.0,75.8214,75.8789,75.7927,75.8597,43175.0
2023-10-11 14:50:00,79.17,79.22,79.16,79.22,24363.0,75.8502,75.8981,75.8406,75.8981,24363.0
2023-10-11 14:55:00,79.21,79.23,79.16,79.22,48207.0,75.8885,75.9076,75.8406,75.8981,48207.0
2023-10-11 15:00:00,79.22,79.37,79.19,79.32,82512.0,75.8981,76.0418,75.8693,75.9939,82512.0
2023-10-11 15:05:00,79.32,79.36,79.3,79.33,262989.0,75.9939,76.0322,75.9747,76.0034,262989.0
2023-10-11 15:10:00,79.34,79.4,79.34,79.37,44746.0,76.013,76.0705,76.013,76.0418,44746.0
2023-10-11 15:15:00,79.38,79.41,79.31,79.41,47511.0,76.0513,76.0801,75.9843,76.0801,47511.0
2023-10-11 15:20:00,79.41,79.41,79.34,79.38,53639.0,76.0801,76.0801,76.013,76.0513,53639.0
2023-10-11 15:25:00,79.37,79.42,79.33,79.39,64530.0,76.0418,76.0897,76.0034,76.0609,64530.0
2023-10-11 15:30:00,79.4,79.42,79.29,79.35,216582.0,76.0705,76.0897,75.9651,76.0226,216582.0
2023-10-11 15:35:00,79.34,79.38,79.27,79.36,85334.0,76.013,76.0513,75.946,76.0322,85334.0
2023-10-11 15:40:00,79.36,79.37,79.24,79.32,74115.0,76.0322,76.0418,75.9172,75.9939,74115.0
2023-10-11 15:45:00,79.31,79.37,79.3,79.31,154980.0,75.9843,76.0418,75.9747,75.9843,154980.0
2023-10-11 15:50:00,79.31,79.41,79.3,79.38,243580.0,75.9843,76.0801,75.9747,76.0513,243580.0
2023-10-11 15:55:00,79.37,79.46,79.34,79.43,585724.0,76.0418,76.128,76.013,76.0992,585724.0
2023-10-12 09:30:00,79.41,79.41,78.88,78.92,238209.0,76.0801,76.0801,75.5723,75.6106,238209.0
2023-10-12 09:35:00,78.92,79.01,78.79,78.79,131050.0,75.6106,75.6969,75.4861,75.4861,131050.0
2023-10-12 09:40:00,78.8,79.08,78.79,78.95,245680.0,75.4957,75.7639,75.4861,75.6394,245680.0
2023-10-12 09:45:00,78.94,79.02,78.67,78.75,131016.0,75.6298,75.7064,75.3711,75.4478,131016.0
2023-10-12 09:50:00,78.76,78.88,78.72,78.73,87699.0,75.4573,75.5723,75.419,75.4286,87699.0
2023-10-12 09:55:00,78.72,78.72,78.59,78.65,103744.0,75.419,75.419,75.2945,75.352,103744.0
2023-10-12 10:00:00,78.65,78.68,78.59,78.63,75001.0,75.352,75.3807,75.2945,75.3328,75001.0
2023-10-12 10:05:00,78.62,78.65,78.55,78.6,78349.0,75.3232,75.352,75.2562,75.3041,78349.0
2023-10-12 10:10:00,78.59,78.63,78.51,78.54,80478.0,75.2945,75.3328,75.2178,75.2466,80478.0
2023-10-12 10:15:00,78.53,78.54,78.45,78.5,127804.0,75.237,75.2466,75.1603,75.2082,127804.0
2023-10-12 10:20:00,78.49,78.49,78.31,78.34,110480.0,75.1987,75.1987,75.0262,75.055,110480.0
2023-10-12 10:25:00,78.33,78.42,78.29,78.33,258286.0,75.0454,75.1316,75.0071,75.0454,258286.0
2023-10-12 10:30:00,78.33,78.42,78.32,78.37,59728.0,75.0454,75.1316,75.0358,75.0837,59728.0
2023-10-12 10:35:00,78.37,78.37,78.29,78.29,101707.0,75.0837,75.0837,75.0071,75.0071,101707.0
2023-10-12 10:40:00,78.29,78.31,78.17,78.19,75028.0,75.0071,75.0262,74.8921,74.9112,75028.0
2023-10-12 10:45:00,78.17,78.4,78.16,78.39,95634.0,74.8921,75.1124,74.8825,75.1029,95634.0
2023-10-12 10:50:00,78.4,78.42,78.33,78.37,58969.0,75.1124,75.1316,75.0454,75.0837,58969.0
2023-10-12 10:55:00,78.36,78.47,78.36,78.45,55791.0,75.0741,75.1795,75.0741,75.1603,55791.0
2023-10-12 11:00:00,78.45,78.5,78.34,78.41,102689.0,75.1603,75.2082,75.055,75.122,102689.0
2023-10-12 11:05:00,78.41,78.47,78.38,78.45,96352.0,75.122,75.1795,75.0933,75.1603,96352.0
2023-10-12 11:10:00,78.45,78.55,78.41,78.53,58721.0,75.1603,75.2562,75.122,75.237,58721.0
2023-10-12 11:15:00,78.53,78.62,78.5,78.62,50499.0,75.237,75.3232,75.2082,75.3232,50499.0
2023-10-12 11:20:00,78.63,78.66,78.55,78.6,54013.0,75.3328,75.3615,75.2562,75.3041,54013.0
2023-10-12 11:25:00,78.6,78.7,78.57,78.66,110917.0,75.3041,75.3999,75.2753,75.3615,110917.0
2023-10-12 11:30:00,78.66,78.67,78.58,78.64,53963.0,75.3615,75.3711,75.2849,75.3424,53963.0
2023-10-12 11:35:00,78.63,78.66,78.59,78.66,31689.0,75.3328,75.3615,75.2945,75.3615,31689.0
2023-10-12 11:40:00,78.65,78.67,78.62,78.66,23253.0,75.352,75.3711,75.3232,75.3615,23253.0
2023-10-12 11:45:00,78.65,78.65,78.54,78.54,54531.0,75.352,75.352,75.2466,75.2466,54531.0
2023-10-12 11:50:00,78.54,78.61,78.54,78.61,33542.0,75.2466,75.3136,75.2466,75.3136,33542.0
2023-10-12 11:55:00,78.6,78.72,78.6,78.71,56198.0,75.3041,75.419,75.3041,75.4094,56198.0
2023-10-12 12:00:00,78.72,78.8,78.71,78.73,45842.0,75.419,75.4957,75.4094,75.4286,45842.0
2023-10-12 12:05:00,78.73,78.8,78.72,78.78,28121.0,75.4286,75.4957,75.419,75.4765,28121.0
2023-10-12 12:10:00,78.79,78.82,78.73,78.8,41628.0,75.4861,75.5148,75.4286,75.4957,41628.0
2023-10-12 12:15:00,78.81,78.87,78.81,78.84,42168.0,75.5052,75.5627,75.5052,75.534,42168.0
2023-10-12 12:20:00,78.84,78.94,78.8,78.91,50914.0,75.534,75.6298,75.4957,75.6011,50914.0
2023-10-12 12:25:00,78.93,78.93,78.87,78.88,42940.0,75.6202,75.6202,75.5627,75.5723,42940.0
2023-10-12 12:30:00,78.88,78.9,78.85,78.88,24421.0,75.5723,75.5915,75.5436,75.5723,24421.0
2023-10-12 12:35:00,78.88,78.91,78.82,78.9,28632.0,75.5723,75.6011,75.5148,75.5915,28632.0
2023-10-12 12:40:00,78.91,78.93,78.86,78.88,18713.0,75.6011,75.6202,75.5532,75.5723,18713.0
2023-10-12 12:45:00,78.87,78.88,78.83,78.83,17245.0,75.5627,75.5723,75.5244,75.5244,17245.0
2023-10-12 12:50:00,78.83,78.85,78.81,78.82,22127.0,75.5244,75.5436,75.5052,75.5148,22127.0
2023-10-12 12:55:00,78.81,78.82,78.74,78.78,26743.0,75.5052,75.5148,75.4382,75.4765,26743.0
2023-10-12 13:00:00,78.77,78.77,78.45,78.51,144090.0,75.4669,75.4669,75.1603,75.2178,144090.0
2023-10-12 13:05:00,78.5,78.5,78.27,78.33,183673.0,75.2082,75.2082,74.9879,75.0454,183673.0
2023-10-12 13:10:00,78.32,78.41,78.28,78.38,68357.0,75.0358,75.122,74.9975,75.0933,68357.0
2023-10-12 13:15:00,78.38,78.38,78.27,78.33,47062.0,75.0933,75.0933,74.9879,75.0454,47062.0
2023-10-12 13:20:00,78.33,78.37,78.31,78.33,64273.0,75.0454,75.0837,75.0262,75.0454,64273.0
2023-10-12 13:25:00,78.33,78.33,78.17,78.17,86812.0,75.0454,75.0454,74.8921,74.8921,86812.0
2023-10-12 13:30:00,78.17,78.2,78.1,78.11,102661.0,74.8921,74.9208,74.825,74.8346,102661.0
2023-10-12 13:35:00,78.12,78.13,78.02,78.02,49791.0,74.8442,74.8538,74.7484,74.7484,49791.0
2023-10-12 13:40:00,78.02,78.08,78.0,78.0,44813.0,74.7484,74.8059,74.7292,74.7292,44813.0
2023-10-12 13:45:00,78.0,78.07,77.97,78.02,75225.0,74.7292,74.7963,74.7005,74.7484,75225.0
2023-10-12 13:50:00,78.02,78.07,77.94,78.0,111612.0,74.7484,74.7963,74.6717,74.7292,111612.0
2023-10-12 13:55:00,78.0,78.04,77.92,77.95,54147.0,74.7292,74.7675,74.6526,74.6813,54147.0
2023-10-12 14:00:00,77.95,78.07,77.94,77.95,60688.0,74.6813,74.7963,74.6717,74.6813,60688.0
2023-10-12 14:05:00,77.95,78.01,77.94,77.95,75105.0,74.6813,74.7388,74.6717,74.6813,75105.0
2023-10-12 14:10:00,77.94,77.96,77.87,77.93,98505.0,74.6717,74.6909,74.6047,74.6621,98505.0
2023-10-12 14:15:00,77.92,77.95,77.85,77.89,97739.0,74.6526,74.6813,74.5855,74.6238,97739.0
2023-10-12 14:20:00,77.89,78.1,77.89,78.07,103816.0,74.6238,74.825,74.6238,74.7963,103816.0
2023-10-12 14:25:00,78.06,78.13,78.01,78.12,143047.0,74.7867,74.8538,74.7388,74.8442,143047.0
2023-10-12 14:30:00,78.1,78.18,78.05,78.17,56664.0,74.825,74.9017,74.7771,74.8921,56664.0
2023-10-12 14:35:00,78.16,78.2,78.09,78.12,36118.0,74.8825,74.9208,74.8154,74.8442,36118.0
2023-10-12 14:40:00,78.12,78.13,78.08,78.11,62864.0,74.8442,74.8538,74.8059,74.8346,62864.0
2023-10-12 14:45:00,78.11,78.2,78.09,78.19,73443.0,74.8346,74.9208,74.8154,74.9112,73443.0
2023-10-12 14:50:00,78.19,78.22,78.15,78.17,38668.0,74.9112,74.94,74.8729,74.8921,38668.0
2023-10-12 14:55:00,78.17,78.2,78.12,78.14,60461.0,74.8921,74.9208,74.8442,74.8633,60461.0
2023-10-12 15:00:00,78.14,78.19,78.12,78.15,63382.0,74.8633,74.9112,74.8442,74.8729,63382.0
2023-10-12 15:05:00,78.15,78.22,78.1,78.21,43264.0,74.8729,74.94,74.825,74.9304,43264.0
2023-10-12 15:10:00,78.21,78.23,78.12,78.17,124744.0,74.9304,74.9496,74.8442,74.8921,124744.0
2023-10-12 15:15:00,78.16,78.27,78.14,78.26,90034.0,74.8825,74.9879,74.8633,74.9783,90034.0
2023-10-12 15:20:00,78.26,78.27,78.22,78.23,122299.0,74.9783,74.9879,74.94,74.9496,122299.0
2023-10-12 15:25:00,78.23,78.24,78.16,78.22,60442.0,74.9496,74.9591,74.8825,74.94,60442.0
2023-10-12 15:30:00,78.23,78.35,78.2,78.31,105509.0,74.9496,75.0645,74.9208,75.0262,105509.0
2023-10-12 15:35:00,78.31,78.43,78.31,78.42,83149.0,75.0262,75.1412,75.0262,75.1316,83149.0
2023-10-12 15:40:00,78.42,78.44,78.31,78.31,151233.0,75.1316,75.1508,75.0262,75.0262,151233.0
2023-10-12 15:45:00,78.31,78.32,78.25,78.3,157512.0,75.0262,75.0358,74.9687,75.0166,157512.0
2023-10-12 15:50:00,78.29,78.4,78.23,78.25,369235.0,75.0071,75.1124,74.9496,74.9687,369235.0
2023-10-12 15:55:00,78.26,78.28,78.22,78.24,729940.0,74.9783,74.9975,74.94,74.9591,729940.0
2023-10-13 09:30:00,78.73,78.86,78.31,78.35,247559.0,75.4286,75.5532,75.0262,75.0645,247559.0
2023-10-13 09:35:00,78.37,78.43,78.21,78.28,169001.0,75.0837,75.1412,74.9304,74.9975,169001.0
2023-10-13 09:40:00,78.29,78.39,78.15,78.17,219520.0,75.0071,75.1029,74.8729,74.8921,219520.0
2023-10-13 09:45:00,78.17,78.4,78.16,78.39,117899.0,74.8921,75.1124,74.8825,75.1029,117899.0
2023-10-13 09:50:00,78.4,78.51,78.34,78.42,204298.0,75.1124,75.2178,75.055,75.1316,204298.0
2023-10-13 09:55:00,78.41,78.44,78.05,78.12,138551.0,75.122,75.1508,74.7771,74.8442,138551.0
2023-10-13 10:00:00,78.11,78.16,77.99,78.09,212463.0,74.8346,74.8825,74.7196,74.8154,212463.0
2023-10-13 10:05:00,78.1,78.19,78.07,78.17,114993.0,74.825,74.9112,74.7963,74.8921,114993.0
2023-10-13 10:10:00,78.18,78.28,78.17,78.18,91253.0,74.9017,74.9975,74.8921,74.9017,91253.0
2023-10-13 10:15:00,78.19,78.25,78.16,78.24,57986.0,74.9112,74.9687,74.8825,74.9591,57986.0
2023-10-13 10:20:00,78.24,78.39,78.23,78.37,94694.0,74.9591,75.1029,74.9496,75.0837,94694.0
2023-10-13 10:25:00,78.38,78.48,78.36,78.46,102986.0,75.0933,75.1891,75.0741,75.1699,102986.0
2023-10-13 10:30:00,78.46,78.6,78.41,78.6,77472.0,75.1699,75.3041,75.122,75.3041,77472.0
2023-10-13 10:35:00,78.59,78.59,78.3,78.31,100876.0,75.2945,75.2945,75.0166,75.0262,100876.0
2023-10-13 10:40:00,78.31,78.31,78.2,78.24,62435.0,75.0262,75.0262,74.9208,74.9591,62435.0
2023-10-13 10:45:00,78.24,78.29,78.18,78.26,63280.0,74.9591,75.0071,74.9017,74.9783,63280.0
2023-10-13 10:50:00,78.26,78.26,78.03,78.06,112638.0,74.9783,74.9783,74.758,74.7867,112638.0
2023-10-13 10:55:00,78.06,78.07,77.93,77.96,51114.0,74.7867,74.7963,74.6621,74.6909,51114.0
2023-10-13 11:00:00,77.96,77.97,77.87,77.88,66399.0,74.6909,74.7005,74.6047,74.6142,66399.0
2023-10-13 11:05:00,77.88,77.89,77.75,77.89,93167.0,74.6142,74.6238,74.4897,74.6238,93167.0
2023-10-13 11:10:00,77.9,77.97,77.87,77.95,88162.0,74.6334,74.7005,74.6047,74.6813,88162.0
2023-10-13 11:15:00,77.95,78.12,77.93,78.09,66155.0,74.6813,74.8442,74.6621,74.8154,66155.0
2023-10-13 11:20:00,78.09,78.16,78.01,78.01,58392.0,74.8154,74.8825,74.7388,74.7388,58392.0
2023-10-13 11:25:00,78.02,78.12,78.0,78.12,67983.0,74.7484,74.8442,74.7292,74.8442,67983.0
2023-10-13 11:30:00,78.11,78.11,78.05,78.07,71472.0,74.8346,74.8346,74.7771,74.7963,71472.0
2023-10-13 11:35:00,78.08,78.17,78.08,78.14,46313.0,74.8059,74.8921,74.8059,74.8633,46313.0
2023-10-13 11:40:00,78.15,78.2,78.13,78.16,52285.0,74.8729,74.9208,74.8538,74.8825,52285.0
2023-10-13 11:45:00,78.16,78.18,78.09,78.11,51161.0,74.8825,74.9017,74.8154,74.8346,51161.0
2023-10-13 11:50:00,78.11,78.12,77.98,78.0,68002.0,74.8346,74.8442,74.7101,74.7292,68002.0
2023-10-13 11:55:00,77.99,77.99,77.84,77.91,76745.0,74.7196,74.7196,74.5759,74.643,76745.0
2023-10-13 12:00:00,77.9,78.01,77.89,78.0,42903.0,74.6334,74.7388,74.6238,74.7292,42903.0
2023-10-13 12:05:00,78.01,78.04,77.98,78.03,39903.0,74.7388,74.7675,74.7101,74.758,39903.0
2023-10-13 12:10:00,78.03,78.03,77.91,77.91,44351.0,74.758,74.758,74.643,74.643,44351.0
2023-10-13 12:15:00,77.9,78.07,77.89,78.04,60279.0,74.6334,74.7963,74.6238,74.7675,60279.0
2023-10-13 12:20:00,78.04,78.1,78.03,78.05,52545.0,74.7675,74.825,74.758,74.7771,52545.0
2023-10-13 12:25:00,78.04,78.08,78.03,78.08,73244.0,74.7675,74.8059,74.758,74.8059,73244.0
2023-10-13 12:30:00,78.08,78.17,78.06,78.14,41909.0,74.8059,74.8921,74.7867,74.8633,41909.0
2023-10-13 12:35:00,78.14,78.17,78.09,78.1,64386.0,74.8633,74.8921,74.8154,74.825,64386.0
2023-10-13 12:40:00,78.11,78.16,78.09,78.14,28769.0,74.8346,74.8825,74.8154,74.8633,28769.0
2023-10-13 12:45:00,78.15,78.18,78.06,78.06,44640.0,74.8729,74.9017,74.7867,74.7867,44640.0
2023-10-13 12:50:00,78.05,78.05,77.86,77.98,71046.0,74.7771,74.7771,74.5951,74.7101,71046.0
2023-10-13 12:55:00,77.98,78.04,77.96,78.04,44569.0,74.7101,74.7675,74.6909,74.7675,44569.0
2023-10-13 13:00:00,78.04,78.15,78.02,78.06,53287.0,74.7675,74.8729,74.7484,74.7867,53287.0
2023-10-13 13:05:00,78.06,78.06,77.95,78.03,45317.0,74.7867,74.7867,74.6813,74.758,45317.0
2023-10-13 13:10:00,78.03,78.1,77.96,77.96,168403.0,74.758,74.825,74.6909,74.6909,168403.0
2023-10-13 13:15:00,77.95,78.07,77.95,78.03,39413.0,74.6813,74.7963,74.6813,74.758,39413.0
2023-10-13 13:20:00,78.04,78.1,77.97,78.03,69787.0,74.7675,74.825,74.7005,74.758,69787.0
2023-10-13 13:25:00,78.04,78.05,77.9,77.93,70799.0,74.7675,74.7771,74.6334,74.6621,70799.0
2023-10-13 13:30:00,77.93,77.96,77.87,77.95,60136.0,74.6621,74.6909,74.6047,74.6813,60136.0
2023-10-13 13:35:00,77.95,77.98,77.88,77.97,77768.0,74.6813,74.7101,74.6142,74.7005,77768.0
2023-10-13 13:40:00,77.96,78.28,77.96,78.23,173012.0,74.6909,74.9975,74.6909,74.9496,173012.0
2023-10-13 13:45:00,78.24,78.24,78.14,78.17,93755.0,74.9591,74.9591,74.8633,74.8921,93755.0
2023-10-13 13:50:00,78.18,78.22,78.17,78.2,37507.0,74.9017,74.94,74.8921,74.9208,37507.0
2023-10-13 13:55:00,78.22,78.25,78.18,78.19,60819.0,74.94,74.9687,74.9017,74.9112,60819.0
2023-10-13 14:00:00,78.19,78.2,78.16,78.17,84829.0,74.9112,74.9208,74.8825,74.8921,84829.0
2023-10-13 14:05:00,78.16,78.31,78.16,78.25,101107.0,74.8825,75.0262,74.8825,74.9687,101107.0
2023-10-13 14:10:00,78.25,78.33,78.23,78.27,71849.0,74.9687,75.0454,74.9496,74.9879,71849.0
2023-10-13 14:15:00,78.27,78.33,78.23,78.31,72365.0,74.9879,75.0454,74.9496,75.0262,72365.0
2023-10-13 14:20:00,78.31,78.35,78.23,78.23,39652.0,75.0262,75.0645,74.9496,74.9496,39652.0
2023-10-13 14:25:00,78.24,78.25,78.17,78.23,55088.0,74.9591,74.9687,74.8921,74.9496,55088.0
2023-10-13 14:30:00,78.23,78.28,78.2,78.24,81115.0,74.9496,74.9975,74.9208,74.9591,81115.0
2023-10-13 14:35:00,78.24,78.25,78.09,78.11,105608.0,74.9591,74.9687,74.8154,74.8346,105608.0
2023-10-13 14:40:00,78.1,78.13,78.03,78.04,61018.0,74.825,74.8538,74.758,74.7675,61018.0
2023-10-13 14:45:00,78.04,78.05,77.91,77.92,132453.0,74.7675,74.7771,74.643,74.6526,132453.0
2023-10-13 14:50:00,77.91,78.11,77.89,78.11,103136.0,74.643,74.8346,74.6238,74.8346,103136.0
2023-10-13 14:55:00,78.11,78.11,78.04,78.08,70390.0,74.8346,74.8346,74.7675,74.8059,70390.0
2023-10-13 15:00:00,78.08,78.15,78.03,78.12,74920.0,74.8059,74.8729,74.758,74.8442,74920.0
2023-10-13 15:05:00,78.11,78.11,77.91,78.05,75743.0,74.8346,74.8346,74.643,74.7771,75743.0
2023-10-13 15:10:00,78.04,78.19,78.01,78.11,100484.0,74.7675,74.9112,74.7388,74.8346,100484.0
2023-10-13 15:15:00,78.11,78.12,78.01,78.04,117567.0,74.8346,74.8442,74.7388,74.7675,117567.0
2023-10-13 15:20:00,78.02,78.07,78.01,78.06,91661.0,74.7484,74.7963,74.7388,74.7867,91661.0
2023-10-13 15:25:00,78.07,78.07,77.89,77.92,124812.0,74.7963,74.7963,74.6238,74.6526,124812.0
2023-10-13 15:30:00,77.92,78.08,77.92,78.03,108832.0,74.6526,74.8059,74.6526,74.758,108832.0
2023-10-13 15:35:00,78.03,78.05,77.94,77.97,142365.0,74.758,74.7771,74.6717,74.7005,142365.0
2023-10-13 15:40:00,77.96,77.98,77.88,77.9,123531.0,74.6909,74.7101,74.6142,74.6334,123531.0
2023-10-13 15:45:00,77.91,78.02,77.89,78.01,222786.0,74.643,74.7484,74.6238,74.7388,222786.0
2023-10-13 15:50:00,78.0,78.13,77.94,78.13,221092.0,74.7292,74.8538,74.6717,74.8538,221092.0
2023-10-13 15:55:00,78.12,78.15,78.04,78.14,591063.0,74.8442,74.8729,74.7675,74.8633,591063.0
2023-10-16 09:30:00,78.75,78.84,78.49,78.54,180072.0,75.4478,75.534,75.1987,75.2466,180072.0
2023-10-16 09:35:00,78.52,78.52,78.06,78.07,167585.0,75.2274,75.2274,74.7867,74.7963,167585.0
2023-10-16 09:40:00,78.08,78.11,77.81,78.09,143158.0,74.8059,74.8346,74.5472,74.8154,143158.0
2023-10-16 09:45:00,78.09,78.32,78.08,78.31,140940.0,74.8154,75.0358,74.8059,75.0262,140940.0
2023-10-16 09:50:00,78.31,78.53,78.29,78.39,93070.0,75.0262,75.237,75.0071,75.1029,93070.0
2023-10-16 09:55:00,78.39,78.4,78.08,78.13,92982.0,75.1029,75.1124,74.8059,74.8538,92982.0
2023-10-16 10:00:00,78.13,78.13,77.95,78.0,100516.0,74.8538,74.8538,74.6813,74.7292,100516.0
2023-10-16 10:05:00,77.99,78.04,77.9,78.04,73571.0,74.7196,74.7675,74.6334,74.7675,73571.0
2023-10-16 10:10:00,78.04,78.27,78.03,78.27,98971.0,74.7675,74.9879,74.758,74.9879,98971.0
2023-10-16 10:15:00,78.28,78.39,78.26,78.34,59214.0,74.9975,75.1029,74.9783,75.055,59214.0
2023-10-16 10:20:00,78.33,78.41,78.3,78.35,82530.0,75.0454,75.122,75.0166,75.0645,82530.0
2023-10-16 10:25:00,78.35,78.53,78.34,78.52,53908.0,75.0645,75.237,75.055,75.2274,53908.0
2023-10-16 10:30:00,78.53,78.83,78.52,78.72,201539.0,75.237,75.5244,75.2274,75.419,201539.0
2023-10-16 10:35:00,78.72,78.81,78.72,78.73,97073.0,75.419,75.5052,75.419,75.4286,97073.0
2023-10-16 10:40:00,78.73,78.79,78.69,78.79,99401.0,75.4286,75.4861,75.3903,75.4861,99401.0
2023-10-16 10:45:00,78.8,78.87,78.76,78.85,49637.0,75.4957,75.5627,75.4573,75.5436,49637.0
2023-10-16 10:50:00,78.85,78.91,78.83,78.83,82643.0,75.5436,75.6011,75.5244,75.5244,82643.0
2023-10-16 10:55:00,78.83,78.97,78.82,78.94,88127.0,75.5244,75.6585,75.5148,75.6298,88127.0
2023-10-16 11:00:00,78.96,79.06,78.96,78.99,90869.0,75.649,75.7448,75.649,75.6777,90869.0
2023-10-16 11:05:00,79.0,79.02,78.95,78.95,38406.0,75.6873,75.7064,75.6394,75.6394,38406.0
2023-10-16 11:10:00,78.96,78.96,78.81,78.82,49932.0,75.649,75.649,75.5052,75.5148,49932.0
2023-10-16 11:15:00,78.82,78.9,78.81,78.9,44736.0,75.5148,75.5915,75.5052,75.5915,44736.0
2023-10-16 11:20:00,78.9,78.99,78.87,78.95,29000.0,75.5915,75.6777,75.5627,75.6394,29000.0
2023-10-16 11:25:00,78.96,78.96,78.92,78.93,25247.0,75.649,75.649,75.6106,75.6202,25247.0
2023-10-16 11:30:00,78.94,78.97,78.81,78.83,62086.0,75.6298,75.6585,75.5052,75.5244,62086.0
2023-10-16 11:35:00,78.84,78.84,78.73,78.8,77358.0,75.534,75.534,75.4286,75.4957,77358.0
2023-10-16 11:40:00,78.8,78.84,78.78,78.8,59908.0,75.4957,75.534,75.4765,75.4957,59908.0
2023-10-16 11:45:00,78.8,78.84,78.74,78.81,47493.0,75.4957,75.534,75.4382,75.5052,47493.0
2023-10-16 11:50:00,78.82,78.87,78.8,78.85,25811.0,75.5148,75.5627,75.4957,75.5436,25811.0
2023-10-16 11:55:00,78.84,78.92,78.81,78.91,17769.0,75.534,75.6106,75.5052,75.6011,17769.0
2023-10-16 12:00:00,78.92,78.94,78.86,78.87,24619.0,75.6106,75.6298,75.5532,75.5627,24619.0
2023-10-16 12:05:00,78.87,78.94,78.86,78.93,56493.0,75.5627,75.6298,75.5532,75.6202,56493.0
2023-10-16 12:10:00,78.93,78.93,78.86,78.9,44467.0,75.6202,75.6202,75.5532,75.5915,44467.0
2023-10-16 12:15:00,78.9,78.94,78.89,78.91,24558.0,75.5915,75.6298,75.5819,75.6011,24558.0
2023-10-16 12:20:00,78.9,78.94,78.79,78.86,46277.0,75.5915,75.6298,75.4861,75.5532,46277.0
2023-10-16 12:25:00,78.86,78.88,78.84,78.86,33930.0,75.5532,75.5723,75.534,75.5532,33930.0
2023-10-16 12:30:00,78.86,78.9,78.84,78.87,38474.0,75.5532,75.5915,75.534,75.5627,38474.0
2023-10-16 12:35:00,78.87,78.92,78.84,78.88,27264.0,75.5627,75.6106,75.534,75.5723,27264.0
2023-10-16 12:40:00,78.88,78.91,78.87,78.89,18525.0,75.5723,75.6011,75.5627,75.5819,18525.0
2023-10-16 12:45:00,78.89,78.92,78.86,78.86,27479.0,75.5819,75.6106,75.5532,75.5532,27479.0
2023-10-16 12:50:00,78.86,78.9,78.81,78.83,33293.0,75.5532,75.5915,75.5052,75.5244,33293.0
2023-10-16 12:55:00,78.82,78.86,78.77,78.86,37071.0,75.5148,75.5532,75.4669,75.5532,37071.0
2023-10-16 13:00:00,78.86,78.94,78.85,78.93,40340.0,75.5532,75.6298,75.5436,75.6202,40340.0
2023-10-16 13:05:00,78.93,79.0,78.93,78.99,45035.0,75.6202,75.6873,75.6202,75.6777,45035.0
2023-10-16 13:10:00,78.99,79.03,78.98,79.01,30189.0,75.6777,75.716,75.6681,75.6969,30189.0
2023-10-16 13:15:00,79.01,79.04,78.98,78.98,30750.0,75.6969,75.7256,75.6681,75.6681,30750.0
2023-10-16 13:20:00,78.97,78.97,78.74,78.85,91597.0,75.6585,75.6585,75.4382,75.5436,91597.0
2023-10-16 13:25:00,78.84,79.0,78.72,78.99,87530.0,75.534,75.6873,75.419,75.6777,87530.0
2023-10-16 13:30:00,79.0,79.0,78.93,78.95,87391.0,75.6873,75.6873,75.6202,75.6394,87391.0
2023-10-16 13:35:00,78.94,79.06,78.94,79.05,47802.0,75.6298,75.7448,75.6298,75.7352,47802.0
2023-10-16 13:40:00,79.06,79.14,79.06,79.1,37500.0,75.7448,75.8214,75.7448,75.7831,37500.0
2023-10-16 13:45:00,79.11,79.14,79.09,79.13,33847.0,75.7927,75.8214,75.7735,75.8118,33847.0
2023-10-16 13:50:00,79.13,79.14,79.09,79.12,54660.0,75.8118,75.8214,75.7735,75.8022,54660.0
2023-10-16 13:55:00,79.13,79.19,79.13,79.17,19872.0,75.8118,75.8693,75.8118,75.8502,19872.0
2023-10-16 14:00:00,79.18,79.18,79.1,79.15,31217.0,75.8597,75.8597,75.7831,75.831,31217.0
2023-10-16 14:05:00,79.16,79.17,79.13,79.16,30953.0,75.8406,75.8502,75.8118,75.8406,30953.0
2023-10-16 14:10:00,79.16,79.19,79.13,79.17,38598.0,75.8406,75.8693,75.8118,75.8502,38598.0
2023-10-16 14:15:00,79.17,79.21,79.15,79.19,31105.0,75.8502,75.8885,75.831,75.8693,31105.0
2023-10-16 14:20:00,79.19,79.2,79.09,79.1,46462.0,75.8693,75.8789,75.7735,75.7831,46462.0
2023-10-16 14:25:00,79.09,79.1,79.0,79.02,30160.0,75.7735,75.7831,75.6873,75.7064,30160.0
2023-10-16 14:30:00,78.99,79.06,78.97,79.03,73440.0,75.6777,75.7448,75.6585,75.716,73440.0
2023-10-16 14:35:00,79.03,79.03,78.87,78.94,60652.0,75.716,75.716,75.5627,75.6298,60652.0
2023-10-16 14:40:00,78.93,78.97,78.9,78.95,38124.0,75.6202,75.6585,75.5915,75.6394,38124.0
2023-10-16 14:45:00,78.96,78.99,78.94,78.95,47503.0,75.649,75.6777,75.6298,75.6394,47503.0
2023-10-16 14:50:00,78.96,79.04,78.96,79.04,24158.0,75.649,75.7256,75.649,75.7256,24158.0
2023-10-16 14:55:00,79.04,79.11,79.03,79.1,66915.0,75.7256,75.7927,75.716,75.7831,66915.0
2023-10-16 15:00:00,79.11,79.12,78.98,79.04,48194.0,75.7927,75.8022,75.6681,75.7256,48194.0
2023-10-16 15:05:00,79.05,79.1,79.05,79.09,39190.0,75.7352,75.7831,75.7352,75.7735,39190.0
2023-10-16 15:10:00,79.11,79.14,79.06,79.07,67771.0,75.7927,75.8214,75.7448,75.7543,67771.0
2023-10-16 15:15:00,79.07,79.13,79.07,79.09,51418.0,75.7543,75.8118,75.7543,75.7735,51418.0
2023-10-16 15:20:00,79.1,79.21,79.1,79.19,63036.0,75.7831,75.8885,75.7831,75.8693,63036.0
2023-10-16 15:25:00,79.19,79.21,79.14,79.19,50887.0,75.8693,75.8885,75.8214,75.8693,50887.0
2023-10-16 15:30:00,79.19,79.21,79.08,79.09,81040.0,75.8693,75.8885,75.7639,75.7735,81040.0
2023-10-16 15:35:00,79.09,79.1,79.03,79.04,61544.0,75.7735,75.7831,75.716,75.7256,61544.0
2023-10-16 15:40:00,79.04,79.15,79.03,79.08,79880.0,75.7256,75.831,75.716,75.7639,79880.0
2023-10-16 15:45:00,79.08,79.16,79.06,79.08,138762.0,75.7639,75.8406,75.7448,75.7639,138762.0
2023-10-16 15:50:00,79.08,79.08,78.93,79.03,291034.0,75.7639,75.7639,75.6202,75.716,291034.0
2023-10-16 15:55:00,79.03,79.08,78.96,78.99,511203.0,75.716,75.7639,75.649,75.6777,511203.0
2023-10-17 09:30:00,78.26,78.95,78.26,78.92,457135.0,74.9783,75.6394,74.9783,75.6106,457135.0
2023-10-17 09:35:00,78.93,79.19,78.8,79.18,273754.0,75.6202,75.8693,75.4957,75.8597,273754.0
2023-10-17 09:40:00,79.19,79.26,78.96,78.98,152353.0,75.8693,75.9364,75.649,75.6681,152353.0
2023-10-17 09:45:00,78.98,79.11,78.94,79.0,152038.0,75.6681,75.7927,75.6298,75.6873,152038.0
2023-10-17 09:50:00,79.01,79.18,78.97,78.99,141956.0,75.6969,75.8597,75.6585,75.6777,141956.0
2023-10-17 09:55:00,78.99,79.03,78.88,78.93,136866.0,75.6777,75.716,75.5723,75.6202,136866.0
2023-10-17 10:00:00,78.92,79.01,78.83,78.85,317887.0,75.6106,75.6969,75.5244,75.5436,317887.0
2023-10-17 10:05:00,78.86,79.04,78.79,79.04,106206.0,75.5532,75.7256,75.4861,75.7256,106206.0
2023-10-17 10:10:00,79.04,79.25,78.98,79.25,128500.0,75.7256,75.9268,75.6681,75.9268,128500.0
2023-10-17 10:15:00,79.26,79.3,79.21,79.28,119279.0,75.9364,75.9747,75.8885,75.9555,119279.0
2023-10-17 10:20:00,79.28,79.37,79.23,79.33,127919.0,75.9555,76.0418,75.9076,76.0034,127919.0
2023-10-17 10:25:00,79.33,79.41,79.29,79.33,58538.0,76.0034,76.0801,75.9651,76.0034,58538.0
2023-10-17 10:30:00,79.32,79.33,79.17,79.22,91628.0,75.9939,76.0034,75.8502,75.8981,91628.0
2023-10-17 10:35:00,79.21,79.33,79.21,79.29,144422.0,75.8885,76.0034,75.8885,75.9651,144422.0
2023-10-17 10:40:00,79.28,79.31,79.12,79.18,138160.0,75.9555,75.9843,75.8022,75.8597,138160.0
2023-10-17 10:45:00,79.18,79.32,79.16,79.22,50229.0,75.8597,75.9939,75.8406,75.8981,50229.0
2023-10-17 10:50:00,79.22,79.22,79.15,79.19,54149.0,75.8981,75.8981,75.831,75.8693,54149.0
2023-10-17 10:55:00,79.2,79.3,79.19,79.27,55281.0,75.8789,75.9747,75.8693,75.946,55281.0
2023-10-17 11:00:00,79.27,79.31,79.19,79.3,40593.0,75.946,75.9843,75.8693,75.9747,40593.0
2023-10-17 11:05:00,79.3,79.33,79.16,79.19,77491.0,75.9747,76.0034,75.8406,75.8693,77491.0
2023-10-17 11:10:00,79.2,79.24,79.18,79.23,39329.0,75.8789,75.9172,75.8597,75.9076,39329.0
2023-10-17 11:15:00,79.23,79.34,79.23,79.33,76210.0,75.9076,76.013,75.9076,76.0034,76210.0
2023-10-17 11:20:00,79.33,79.37,79.28,79.3,62974.0,76.0034,76.0418,75.9555,75.9747,62974.0
2023-10-17 11:25:00,79.29,79.33,79.25,79.31,84276.0,75.9651,76.0034,75.9268,75.9843,84276.0
2023-10-17 11:30:00,79.31,79.43,79.27,79.41,191384.0,75.9843,76.0992,75.946,76.0801,191384.0
2023-10-17 11:35:00,79.4,79.49,79.39,79.48,237101.0,76.0705,76.1567,76.0609,76.1472,237101.0
2023-10-17 11:40:00,79.47,79.63,79.44,79.59,51389.0,76.1376,76.2909,76.1088,76.2525,51389.0
2023-10-17 11:45:00,79.59,79.65,79.52,79.63,51463.0,76.2525,76.31,76.1855,76.2909,51463.0
2023-10-17 11:50:00,79.64,79.73,79.63,79.69,70134.0,76.3004,76.3867,76.2909,76.3483,70134.0
2023-10-17 11:55:00,79.69,79.71,79.64,79.67,74806.0,76.3483,76.3675,76.3004,76.3292,74806.0
2023-10-17 12:00:00,79.67,79.82,79.66,79.75,68948.0,76.3292,76.4729,76.3196,76.4058,68948.0
2023-10-17 12:05:00,79.74,79.79,79.67,79.74,44428.0,76.3963,76.4442,76.3292,76.3963,44428.0
2023-10-17 12:10:00,79.74,79.76,79.67,79.7,101607.0,76.3963,76.4154,76.3292,76.3579,101607.0
2023-10-17 12:15:00,79.7,79.72,79.59,79.63,63436.0,76.3579,76.3771,76.2525,76.2909,63436.0
2023-10-17 12:20:00,79.63,79.65,79.58,79.63,50539.0,76.2909,76.31,76.243,76.2909,50539.0
2023-10-17 12:25:00,79.63,79.73,79.63,79.73,38566.0,76.2909,76.3867,76.2909,76.3867,38566.0
2023-10-17 12:30:00,79.73,79.74,79.56,79.58,71357.0,76.3867,76.3963,76.2238,76.243,71357.0
2023-10-17 12:35:00,79.57,79.58,79.46,79.46,44275.0,76.2334,76.243,76.128,76.128,44275.0
2023-10-17 12:40:00,79.46,79.47,79.42,79.44,36087.0,76.128,76.1376,76.0897,76.1088,36087.0
2023-10-17 12:45:00,79.42,79.42,79.26,79.29,48353.0,76.0897,76.0897,75.9364,75.9651,48353.0
2023-10-17 12:50:00,79.28,79.32,79.18,79.31,112345.0,75.9555,75.9939,75.8597,75.9843,112345.0
2023-10-17 12:55:00,79.3,79.33,79.05,79.08,168119.0,75.9747,76.0034,75.7352,75.7639,168119.0
2023-10-17 13:00:00,79.08,79.09,78.82,78.96,377311.0,75.7639,75.7735,75.5148,75.649,377311.0
2023-10-17 13:05:00,78.94,79.01,78.86,78.98,160808.0,75.6298,75.6969,75.5532,75.6681,160808.0
2023-10-17 13:10:00,78.97,78.98,78.86,78.86,63335.0,75.6585,75.6681,75.5532,75.5532,63335.0
2023-10-17 13:15:00,78.86,78.92,78.86,78.91,43003.0,75.5532,75.6106,75.5532,75.6011,43003.0
2023-10-17 13:20:00,78.9,78.94,78.86,78.87,65493.0,75.5915,75.6298,75.5532,75.5627,65493.0
2023-10-17 13:25:00,78.87,78.94,78.87,78.91,39167.0,75.5627,75.6298,75.5627,75.6011,39167.0
2023-10-17 13:30:00,78.92,78.97,78.76,78.81,126691.0,75.6106,75.6585,75.4573,75.5052,126691.0
2023-10-17 13:35:00,78.82,78.86,78.77,78.82,45315.0,75.5148,75.5532,75.4669,75.5148,45315.0
2023-10-17 13:40:00,78.8,78.84,78.74,78.78,78268.0,75.4957,75.534,75.4382,75.4765,78268.0
2023-10-17 13:45:00,78.78,78.82,78.73,78.79,49293.0,75.4765,75.5148,75.4286,75.4861,49293.0
2023-10-17 13:50:00,78.78,78.78,78.61,78.63,130650.0,75.4765,75.4765,75.3136,75.3328,130650.0
2023-10-17 13:55:00,78.62,78.69,78.59,78.67,105138.0,75.3232,75.3903,75.2945,75.3711,105138.0
2023-10-17 14:00:00,78.67,78.7,78.59,78.6,87995.0,75.3711,75.3999,75.2945,75.3041,87995.0
2023-10-17 14:05:00,78.6,78.63,78.56,78.63,91377.0,75.3041,75.3328,75.2657,75.3328,91377.0
2023-10-17 14:10:00,78.63,78.65,78.5,78.56,146954.0,75.3328,75.352,75.2082,75.2657,146954.0
2023-10-17 14:15:00,78.55,78.67,78.54,78.57,123730.0,75.2562,75.3711,75.2466,75.2753,123730.0
2023-10-17 14:20:00,78.56,78.63,78.55,78.59,67242.0,75.2657,75.3328,75.2562,75.2945,67242.0
2023-10-17 14:25:00,78.6,78.63,78.56,78.57,65430.0,75.3041,75.3328,75.2657,75.2753,65430.0
2023-10-17 14:30:00,78.57,78.57,78.5,78.51,82092.0,75.2753,75.2753,75.2082,75.2178,82092.0
2023-10-17 14:35:00,78.51,78.55,78.44,78.54,115132.0,75.2178,75.2562,75.1508,75.2466,115132.0
2023-10-17 14:40:00,78.55,78.65,78.53,78.6,130331.0,75.2562,75.352,75.237,75.3041,130331.0
2023-10-17 14:45:00,78.59,78.6,78.53,78.55,101842.0,75.2945,75.3041,75.237,75.2562,101842.0
2023-10-17 14:50:00,78.55,78.55,78.33,78.35,103329.0,75.2562,75.2562,75.0454,75.0645,103329.0
2023-10-17 14:55:00,78.35,78.46,78.28,78.45,95314.0,75.0645,75.1699,74.9975,75.1603,95314.0
2023-10-17 15:00:00,78.44,78.47,78.41,78.46,74579.0,75.1508,75.1795,75.122,75.1699,74579.0
2023-10-17 15:05:00,78.45,78.61,78.42,78.58,147004.0,75.1603,75.3136,75.1316,75.2849,147004.0
2023-10-17 15:10:00,78.59,78.63,78.56,78.58,71733.0,75.2945,75.3328,75.2657,75.2849,71733.0
2023-10-17 15:15:00,78.58,78.64,78.57,78.61,124452.0,75.2849,75.3424,75.2753,75.3136,124452.0
2023-10-17 15:20:00,78.62,78.72,78.62,78.71,193112.0,75.3232,75.419,75.3232,75.4094,193112.0
2023-10-17 15:25:00,78.7,78.77,78.7,78.77,114398.0,75.3999,75.4669,75.3999,75.4669,114398.0
2023-10-17 15:30:00,78.77,78.81,78.72,78.74,135294.0,75.4669,75.5052,75.419,75.4382,135294.0
2023-10-17 15:35:00,78.75,78.75,78.67,78.68,70553.0,75.4478,75.4478,75.3711,75.3807,70553.0
2023-10-17 15:40:00,78.68,78.7,78.62,78.64,123202.0,75.3807,75.3999,75.3232,75.3424,123202.0
2023-10-17 15:45:00,78.64,78.72,78.62,78.68,201605.0,75.3424,75.419,75.3232,75.3807,201605.0
2023-10-17 15:50:00,78.67,78.78,78.67,78.77,360182.0,75.3711,75.4765,75.3711,75.4669,360182.0
2023-10-17 15:55:00,78.77,78.82,78.76,78.79,529099.0,75.4669,75.5148,75.4573,75.4861,529099.0
2023-10-18 09:30:00,78.26,78.49,78.25,78.32,268772.0,74.9783,75.1987,74.9687,75.0358,268772.0
2023-10-18 09:35:00,78.31,78.34,77.99,78.0,132907.0,75.0262,75.055,74.7196,74.7292,132907.0
2023-10-18 09:40:00,78.01,78.02,77.78,77.86,108973.0,74.7388,74.7484,74.5184,74.5951,108973.0
2023-10-18 09:45:00,77.85,78.07,77.84,77.93,104406.0,74.5855,74.7963,74.5759,74.6621,104406.0
2023-10-18 09:50:00,77.94,77.94,77.69,77.8,84649.0,74.6717,74.6717,74.4322,74.5376,84649.0
2023-10-18 09:55:00,77.8,77.85,77.73,77.8,51085.0,74.5376,74.5855,74.4705,74.5376,51085.0
2023-10-18 10:00:00,77.79,77.8,77.53,77.72,82735.0,74.528,74.5376,74.2789,74.461,82735.0
2023-10-18 10:05:00,77.71,77.95,77.69,77.88,54484.0,74.4514,74.6813,74.4322,74.6142,54484.0
2023-10-18 10:10:00,77.89,77.92,77.85,77.92,33956.0,74.6238,74.6526,74.5855,74.6526,33956.0
2023-10-18 10:15:00,77.93,78.13,77.85,78.13,68925.0,74.6621,74.8538,74.5855,74.8538,68925.0
2023-10-18 10:20:00,78.13,78.16,78.09,78.11,57124.0,74.8538,74.8825,74.8154,74.8346,57124.0
2023-10-18 10:25:00,78.1,78.11,77.78,77.79,66436.0,74.825,74.8346,74.5184,74.528,66436.0
2023-10-18 10:30:00,77.78,77.97,77.76,77.89,63398.0,74.5184,74.7005,74.4993,74.6238,63398.0
2023-10-18 10:35:00,77.89,77.95,77.88,77.92,32544.0,74.6238,74.6813,74.6142,74.6526,32544.0
2023-10-18 10:40:00,77.91,77.91,77.84,77.87,67470.0,74.643,74.643,74.5759,74.6047,67470.0
2023-10-18 10:45:00,77.87,77.9,77.67,77.67,140952.0,74.6047,74.6334,74.4131,74.4131,140952.0
2023-10-18 10:50:00,77.66,77.69,77.55,77.58,49646.0,74.4035,74.4322,74.2981,74.3268,49646.0
2023-10-18 10:55:00,77.57,77.73,77.56,77.73,51068.0,74.3172,74.4705,74.3077,74.4705,51068.0
2023-10-18 11:00:00,77.71,77.8,77.67,77.76,32369.0,74.4514,74.5376,74.4131,74.4993,32369.0
2023-10-18 11:05:00,77.76,77.77,77.66,77.67,31007.0,74.4993,74.5089,74.4035,74.4131,31007.0
2023-10-18 11:10:00,77.68,77.7,77.62,77.66,99418.0,74.4226,74.4418,74.3651,74.4035,99418.0
2023-10-18 11:15:00,77.67,77.72,77.63,77.68,50271.0,74.4131,74.461,74.3747,74.4226,50271.0
2023-10-18 11:20:00,77.67,77.7,77.56,77.65,124569.0,74.4131,74.4418,74.3077,74.3939,124569.0
2023-10-18 11:25:00,77.66,77.75,77.63,77.66,76793.0,74.4035,74.4897,74.3747,74.4035,76793.0
2023-10-18 11:30:00,77.66,77.66,77.57,77.57,43316.0,74.4035,74.4035,74.3172,74.3172,43316.0
2023-10-18 11:35:00,77.56,77.56,77.48,77.51,55366.0,74.3077,74.3077,74.231,74.2598,55366.0
2023-10-18 11:40:00,77.51,77.52,77.38,77.4,52595.0,74.2598,74.2693,74.1352,74.1544,52595.0
2023-10-18 11:45:00,77.41,77.42,77.31,77.34,68521.0,74.164,74.1735,74.0681,74.0969,68521.0
2023-10-18 11:50:00,77.35,77.44,77.35,77.38,80771.0,74.1065,74.1927,74.1065,74.1352,80771.0
2023-10-18 11:55:00,77.38,77.47,77.36,77.47,110663.0,74.1352,74.2214,74.1161,74.2214,110663.0
2023-10-18 12:00:00,77.46,77.68,77.39,77.66,101497.0,74.2119,74.4226,74.1448,74.4035,101497.0
2023-10-18 12:05:00,77.66,77.66,77.48,77.56,53275.0,74.4035,74.4035,74.231,74.3077,53275.0
2023-10-18 12:10:00,77.56,77.57,77.41,77.42,84108.0,74.3077,74.3172,74.164,74.1735,84108.0
2023-10-18 12:15:00,77.42,77.45,77.37,77.41,58457.0,74.1735,74.2023,74.1256,74.164,58457.0
2023-10-18 12:20:00,77.41,77.45,77.33,77.34,60963.0,74.164,74.2023,74.0873,74.0969,60963.0
2023-10-18 12:25:00,77.35,77.4,77.32,77.36,56869.0,74.1065,74.1544,74.0777,74.1161,56869.0
2023-10-18 12:30:00,77.36,77.38,77.29,77.29,65833.0,74.1161,74.1352,74.049,74.049,65833.0
2023-10-18 12:35:00,77.29,77.35,77.27,77.31,88523.0,74.049,74.1065,74.0298,74.0681,88523.0
2023-10-18 12:40:00,77.32,77.44,77.32,77.42,60288.0,74.0777,74.1927,74.0777,74.1735,60288.0
2023-10-18 12:45:00,77.41,77.44,77.39,77.41,66964.0,74.164,74.1927,74.1448,74.164,66964.0
2023-10-18 12:50:00,77.4,77.4,77.36,77.39,50854.0,74.1544,74.1544,74.1161,74.1448,50854.0
2023-10-18 12:55:00,77.39,77.4,77.35,77.37,33747.0,74.1448,74.1544,74.1065,74.1256,33747.0
2023-10-18 13:00:00,77.37,77.67,77.33,77.67,123415.0,74.1256,74.4131,74.0873,74.4131,123415.0
2023-10-18 13:05:00,77.68,77.73,77.61,77.71,77999.0,74.4226,74.4705,74.3556,74.4514,77999.0
2023-10-18 13:10:00,77.71,77.79,77.66,77.71,67844.0,74.4514,74.528,74.4035,74.4514,67844.0
2023-10-18 13:15:00,77.7,77.77,77.6,77.63,133003.0,74.4418,74.5089,74.346,74.3747,133003.0
2023-10-18 13:20:00,77.62,77.65,77.53,77.55,54933.0,74.3651,74.3939,74.2789,74.2981,54933.0
2023-10-18 13:25:00,77.55,77.59,77.5,77.56,50222.0,74.2981,74.3364,74.2502,74.3077,50222.0
2023-10-18 13:30:00,77.55,77.55,77.34,77.37,56779.0,74.2981,74.2981,74.0969,74.1256,56779.0
2023-10-18 13:35:00,77.34,77.38,77.29,77.34,58358.0,74.0969,74.1352,74.049,74.0969,58358.0
2023-10-18 13:40:00,77.33,77.49,77.32,77.48,42758.0,74.0873,74.2406,74.0777,74.231,42758.0
2023-10-18 13:45:00,77.48,77.51,77.41,77.51,23378.0,74.231,74.2598,74.164,74.2598,23378.0
2023-10-18 13:50:00,77.51,77.59,77.5,77.57,45192.0,74.2598,74.3364,74.2502,74.3172,45192.0
2023-10-18 13:55:00,77.58,77.7,77.56,77.68,38053.0,74.3268,74.4418,74.3077,74.4226,38053.0
2023-10-18 14:00:00,77.69,77.74,77.62,77.72,99033.0,74.4322,74.4801,74.3651,74.461,99033.0
2023-10-18 14:05:00,77.72,77.91,77.67,77.84,78776.0,74.461,74.643,74.4131,74.5759,78776.0
2023-10-18 14:10:00,77.84,77.85,77.75,77.78,26059.0,74.5759,74.5855,74.4897,74.5184,26059.0
2023-10-18 14:15:00,77.78,77.78,77.6,77.61,76052.0,74.5184,74.5184,74.346,74.3556,76052.0
2023-10-18 14:20:00,77.61,77.65,77.59,77.63,37651.0,74.3556,74.3939,74.3364,74.3747,37651.0
2023-10-18 14:25:00,77.63,77.65,77.52,77.56,66427.0,74.3747,74.3939,74.2693,74.3077,66427.0
2023-10-18 14:30:00,77.56,77.69,77.55,77.64,102483.0,74.3077,74.4322,74.2981,74.3843,102483.0
2023-10-18 14:35:00,77.63,77.63,77.51,77.53,44920.0,74.3747,74.3747,74.2598,74.2789,44920.0
2023-10-18 14:40:00,77.53,77.58,77.48,77.53,81709.0,74.2789,74.3268,74.231,74.2789,81709.0
2023-10-18 14:45:00,77.53,77.57,77.51,77.53,79515.0,74.2789,74.3172,74.2598,74.2789,79515.0
2023-10-18 14:50:00,77.52,77.54,77.38,77.39,77160.0,74.2693,74.2885,74.1352,74.1448,77160.0
2023-10-18 14:55:00,77.4,77.49,77.39,77.48,68051.0,74.1544,74.2406,74.1448,74.231,68051.0
2023-10-18 15:00:00,77.47,77.48,77.36,77.41,64702.0,74.2214,74.231,74.1161,74.164,64702.0
2023-10-18 15:05:00,77.42,77.43,77.32,77.32,53449.0,74.1735,74.1831,74.0777,74.0777,53449.0
2023-10-18 15:10:00,77.32,77.4,77.32,77.37,54052.0,74.0777,74.1544,74.0777,74.1256,54052.0
2023-10-18 15:15:00,77.37,77.46,77.34,77.41,92461.0,74.1256,74.2119,74.0969,74.164,92461.0
2023-10-18 15:20:00,77.4,77.45,77.34,77.44,79265.0,74.1544,74.2023,74.0969,74.1927,79265.0
2023-10-18 15:25:00,77.44,77.44,77.32,77.38,48517.0,74.1927,74.1927,74.0777,74.1352,48517.0
2023-10-18 15:30:00,77.39,77.48,77.37,77.44,91910.0,74.1448,74.231,74.1256,74.1927,91910.0
2023-10-18 15:35:00,77.44,77.46,77.35,77.36,85416.0,74.1927,74.2119,74.1065,74.1161,85416.0
2023-10-18 15:40:00,77.35,77.36,77.17,77.17,95737.0,74.1065,74.1161,73.934,73.934,95737.0
2023-10-18 15:45:00,77.18,77.18,77.03,77.11,415896.0,73.9436,73.9436,73.7999,73.8765,415896.0
2023-10-18 15:50:00,77.11,77.18,77.05,77.09,285885.0,73.8765,73.9436,73.8191,73.8574,285885.0
2023-10-18 15:55:00,77.09,77.15,77.04,77.06,683335.0,73.8574,73.9149,73.8095,73.8286,683335.0
2023-10-19 09:30:00,76.47,76.74,76.43,76.62,268278.0,73.2634,73.522,73.225,73.4071,268278.0
2023-10-19 09:35:00,76.61,76.7,76.35,76.66,226208.0,73.3975,73.4837,73.1484,73.4454,226208.0
2023-10-19 09:40:00,76.67,76.67,76.53,76.56,146147.0,73.455,73.455,73.3209,73.3496,146147.0
2023-10-19 09:45:00,76.58,76.65,76.49,76.59,109087.0,73.3688,73.4358,73.2825,73.3783,109087.0
2023-10-19 09:50:00,76.58,76.7,76.48,76.68,140179.0,73.3688,73.4837,73.273,73.4646,140179.0
2023-10-19 09:55:00,76.67,76.73,76.56,76.73,147599.0,73.455,73.5125,73.3496,73.5125,147599.0
2023-10-19 10:00:00,76.72,76.75,76.54,76.62,108707.0,73.5029,73.5316,73.3304,73.4071,108707.0
2023-10-19 10:05:00,76.61,76.65,76.55,76.57,105663.0,73.3975,73.4358,73.34,73.3592,105663.0
2023-10-19 10:10:00,76.58,76.72,76.55,76.71,83062.0,73.3688,73.5029,73.34,73.4933,83062.0
2023-10-19 10:15:00,76.73,76.75,76.41,76.44,95153.0,73.5125,73.5316,73.2059,73.2346,95153.0
2023-10-19 10:20:00,76.44,76.47,76.35,76.42,63660.0,73.2346,73.2634,73.1484,73.2155,63660.0
2023-10-19 10:25:00,76.43,76.44,76.23,76.25,169935.0,73.225,73.2346,73.0334,73.0526,169935.0
2023-10-19 10:30:00,76.24,76.25,76.08,76.16,145805.0,73.043,73.0526,72.8897,72.9664,145805.0
2023-10-19 10:35:00,76.16,76.29,76.12,76.13,106641.0,72.9664,73.0909,72.928,72.9376,106641.0
2023-10-19 10:40:00,76.12,76.27,76.06,76.21,134000.0,72.928,73.0718,72.8706,73.0143,134000.0
2023-10-19 10:45:00,76.21,76.28,76.17,76.22,48115.0,73.0143,73.0813,72.976,73.0239,48115.0
2023-10-19 10:50:00,76.21,76.26,76.09,76.13,48726.0,73.0143,73.0622,72.8993,72.9376,48726.0
2023-10-19 10:55:00,76.12,76.12,75.98,76.01,115436.0,72.928,72.928,72.7939,72.8227,115436.0
2023-10-19 11:00:00,76.0,76.19,75.96,76.16,114091.0,72.8131,72.9951,72.7748,72.9664,114091.0
2023-10-19 11:05:00,76.17,76.33,76.15,76.28,73228.0,72.976,73.1292,72.9568,73.0813,73228.0
2023-10-19 11:10:00,76.28,76.31,76.23,76.3,49398.0,73.0813,73.1101,73.0334,73.1005,49398.0
2023-10-19 11:15:00,76.3,76.38,76.26,76.3,115611.0,73.1005,73.1771,73.0622,73.1005,115611.0
2023-10-19 11:20:00,76.3,76.4,76.19,76.39,64238.0,73.1005,73.1963,72.9951,73.1867,64238.0
2023-10-19 11:25:00,76.4,76.48,76.37,76.4,94732.0,73.1963,73.273,73.1676,73.1963,94732.0
2023-10-19 11:30:00,76.4,76.51,76.4,76.48,97518.0,73.1963,73.3017,73.1963,73.273,97518.0
2023-10-19 11:35:00,76.46,76.61,76.45,76.6,74404.0,73.2538,73.3975,73.2442,73.3879,74404.0
2023-10-19 11:40:00,76.6,76.79,76.6,76.77,86518.0,73.3879,73.57,73.3879,73.5508,86518.0
2023-10-19 11:45:00,76.77,76.82,76.64,76.65,94437.0,73.5508,73.5987,73.4262,73.4358,94437.0
2023-10-19 11:50:00,76.64,76.65,76.55,76.55,86509.0,73.4262,73.4358,73.34,73.34,86509.0
2023-10-19 11:55:00,76.56,76.56,76.45,76.47,53352.0,73.3496,73.3496,73.2442,73.2634,53352.0
2023-10-19 12:00:00,76.46,76.84,76.3,76.75,382001.0,73.2538,73.6179,73.1005,73.5316,382001.0
2023-10-19 12:05:00,76.74,76.79,76.59,76.6,188667.0,73.522,73.57,73.3783,73.3879,188667.0
2023-10-19 12:10:00,76.59,76.72,76.58,76.7,173404.0,73.3783,73.5029,73.3688,73.4837,173404.0
2023-10-19 12:15:00,76.67,76.9,76.65,76.87,153247.0,73.455,73.6753,73.4358,73.6466,153247.0
2023-10-19 12:20:00,76.87,77.08,76.86,76.89,148300.0,73.6466,73.8478,73.637,73.6658,148300.0
2023-10-19 12:25:00,76.89,76.9,76.34,76.41,179090.0,73.6658,73.6753,73.1388,73.2059,179090.0
2023-10-19 12:30:00,76.41,76.48,76.09,76.12,200962.0,73.2059,73.273,72.8993,72.928,200962.0
2023-10-19 12:35:00,76.12,76.17,75.98,76.16,262648.0,72.928,72.976,72.7939,72.9664,262648.0
2023-10-19 12:40:00,76.16,76.34,76.07,76.21,198074.0,72.9664,73.1388,72.8801,73.0143,198074.0
2023-10-19 12:45:00,76.21,76.44,76.21,76.41,248593.0,73.0143,73.2346,73.0143,73.2059,248593.0
2023-10-19 12:50:00,76.42,76.56,76.3,76.5,281171.0,73.2155,73.3496,73.1005,73.2921,281171.0
2023-10-19 12:55:00,76.49,76.64,76.49,76.58,118735.0,73.2825,73.4262,73.2825,73.3688,118735.0
2023-10-19 13:00:00,76.58,76.83,76.56,76.69,134336.0,73.3688,73.6083,73.3496,73.4741,134336.0
2023-10-19 13:05:00,76.7,76.8,76.67,76.77,125991.0,73.4837,73.5795,73.455,73.5508,125991.0
2023-10-19 13:10:00,76.77,76.77,76.56,76.56,98803.0,73.5508,73.5508,73.3496,73.3496,98803.0
2023-10-19 13:15:00,76.56,76.66,76.46,76.56,115777.0,73.3496,73.4454,73.2538,73.3496,115777.0
2023-10-19 13:20:00,76.56,76.57,76.32,76.39,128219.0,73.3496,73.3592,73.1197,73.1867,128219.0
2023-10-19 13:25:00,76.39,76.48,76.33,76.47,66792.0,73.1867,73.273,73.1292,73.2634,66792.0
2023-10-19 13:30:00,76.47,76.62,76.4,76.42,98930.0,73.2634,73.4071,73.1963,73.2155,98930.0
2023-10-19 13:35:00,76.43,76.45,76.14,76.17,101617.0,73.225,73.2442,72.9472,72.976,101617.0
2023-10-19 13:40:00,76.16,76.18,76.0,76.04,143943.0,72.9664,72.9855,72.8131,72.8514,143943.0
2023-10-19 13:45:00,76.04,76.11,76.0,76.05,88002.0,72.8514,72.9185,72.8131,72.861,88002.0
2023-10-19 13:50:00,76.05,76.14,76.0,76.09,45138.0,72.861,72.9472,72.8131,72.8993,45138.0
2023-10-19 13:55:00,76.11,76.21,76.07,76.13,131349.0,72.9185,73.0143,72.8801,72.9376,131349.0
2023-10-19 14:00:00,76.12,76.27,76.09,76.18,74624.0,72.928,73.0718,72.8993,72.9855,74624.0
2023-10-19 14:05:00,76.19,76.2,76.02,76.03,72074.0,72.9951,73.0047,72.8322,72.8418,72074.0
2023-10-19 14:10:00,76.03,76.12,76.02,76.03,60043.0,72.8418,72.928,72.8322,72.8418,60043.0
2023-10-19 14:15:00,76.03,76.09,75.94,76.04,78978.0,72.8418,72.8993,72.7556,72.8514,78978.0
2023-10-19 14:20:00,76.05,76.07,75.9,75.95,212798.0,72.861,72.8801,72.7173,72.7652,212798.0
2023-10-19 14:25:00,75.95,76.05,75.93,75.98,100825.0,72.7652,72.861,72.746,72.7939,100825.0
2023-10-19 14:30:00,75.97,75.97,75.82,75.82,85134.0,72.7843,72.7843,72.6406,72.6406,85134.0
2023-10-19 14:35:00,75.83,75.83,75.72,75.79,92363.0,72.6502,72.6502,72.5448,72.6119,92363.0
2023-10-19 14:40:00,75.76,75.76,75.62,75.64,99988.0,72.5831,72.5831,72.449,72.4682,99988.0
2023-10-19 14:45:00,75.65,75.76,75.65,75.67,120632.0,72.4778,72.5831,72.4778,72.4969,120632.0
2023-10-19 14:50:00,75.66,75.74,75.62,75.65,52669.0,72.4873,72.564,72.449,72.4778,52669.0
2023-10-19 14:55:00,75.64,75.72,75.57,75.64,58713.0,72.4682,72.5448,72.4011,72.4682,58713.0
2023-10-19 15:00:00,75.62,75.74,75.57,75.7,117565.0,72.449,72.564,72.4011,72.5257,117565.0
2023-10-19 15:05:00,75.7,75.72,75.59,75.59,94750.0,72.5257,72.5448,72.4203,72.4203,94750.0
2023-10-19 15:10:00,75.6,75.62,75.46,75.46,78714.0,72.4299,72.449,72.2957,72.2957,78714.0
2023-10-19 15:15:00,75.46,75.51,75.38,75.46,90529.0,72.2957,72.3436,72.2191,72.2957,90529.0
2023-10-19 15:20:00,75.46,75.47,75.27,75.33,71265.0,72.2957,72.3053,72.1137,72.1712,71265.0
2023-10-19 15:25:00,75.32,75.36,75.26,75.31,106261.0,72.1616,72.1999,72.1041,72.152,106261.0
2023-10-19 15:30:00,75.31,75.52,75.31,75.5,135994.0,72.152,72.3532,72.152,72.334,135994.0
2023-10-19 15:35:00,75.5,75.52,75.35,75.36,81649.0,72.334,72.3532,72.1903,72.1999,81649.0
2023-10-19 15:40:00,75.36,75.37,75.18,75.19,122504.0,72.1999,72.2095,72.0275,72.037,122504.0
2023-10-19 15:45:00,75.19,75.36,75.11,75.36,382103.0,72.037,72.1999,71.9604,72.1999,382103.0
2023-10-19 15:50:00,75.36,75.44,75.3,75.31,325660.0,72.1999,72.2766,72.1424,72.152,325660.0
2023-10-19 15:55:00,75.31,75.36,75.21,75.22,669591.0,72.152,72.1999,72.0562,72.0658,669591.0
2023-10-20 09:30:00,75.37,75.72,75.37,75.6,244317.0,72.2095,72.5448,72.2095,72.4299,244317.0
2023-10-20 09:35:00,75.6,75.68,75.42,75.6,149910.0,72.4299,72.5065,72.2574,72.4299,149910.0
2023-10-20 09:40:00,75.6,75.87,75.55,75.61,179323.0,72.4299,72.6885,72.382,72.4394,179323.0
2023-10-20 09:45:00,75.61,75.72,75.46,75.72,88229.0,72.4394,72.5448,72.2957,72.5448,88229.0
2023-10-20 09:50:00,75.73,75.77,75.36,75.44,136993.0,72.5544,72.5927,72.1999,72.2766,136993.0
2023-10-20 09:55:00,75.45,75.55,75.34,75.47,59951.0,72.2861,72.382,72.1808,72.3053,59951.0
2023-10-20 10:00:00,75.46,75.46,75.32,75.32,85447.0,72.2957,72.2957,72.1616,72.1616,85447.0
2023-10-20 10:05:00,75.33,75.37,75.19,75.36,60657.0,72.1712,72.2095,72.037,72.1999,60657.0
2023-10-20 10:10:00,75.37,75.39,75.25,75.39,57048.0,72.2095,72.2287,72.0945,72.2287,57048.0
2023-10-20 10:15:00,75.37,75.38,75.29,75.33,51376.0,72.2095,72.2191,72.1329,72.1712,51376.0
2023-10-20 10:20:00,75.32,75.42,75.21,75.33,48910.0,72.1616,72.2574,72.0562,72.1712,48910.0
2023-10-20 10:25:00,75.33,75.39,75.31,75.31,41064.0,72.1712,72.2287,72.152,72.152,41064.0
2023-10-20 10:30:00,75.31,75.5,75.3,75.47,77823.0,72.152,72.334,72.1424,72.3053,77823.0
2023-10-20 10:35:00,75.48,75.5,75.35,75.36,54037.0,72.3149,72.334,72.1903,72.1999,54037.0
2023-10-20 10:40:00,75.35,75.4,75.31,75.32,37634.0,72.1903,72.2382,72.152,72.1616,37634.0
2023-10-20 10:45:00,75.32,75.63,75.31,75.63,131497.0,72.1616,72.4586,72.152,72.4586,131497.0
2023-10-20 10:50:00,75.63,75.7,75.62,75.68,124761.0,72.4586,72.5257,72.449,72.5065,124761.0
2023-10-20 10:55:00,75.68,75.7,75.46,75.52,102799.0,72.5065,72.5257,72.2957,72.3532,102799.0
2023-10-20 11:00:00,75.51,75.57,75.44,75.55,116790.0,72.3436,72.4011,72.2766,72.382,116790.0
2023-10-20 11:05:00,75.55,75.58,75.41,75.42,87034.0,72.382,72.4107,72.2478,72.2574,87034.0
2023-10-20 11:10:00,75.42,75.48,75.35,75.4,108760.0,72.2574,72.3149,72.1903,72.2382,108760.0
2023-10-20 11:15:00,75.4,75.41,75.3,75.33,70227.0,72.2382,72.2478,72.1424,72.1712,70227.0
2023-10-20 11:20:00,75.33,75.34,75.2,75.22,37387.0,72.1712,72.1808,72.0466,72.0658,37387.0
2023-10-20 11:25:00,75.23,75.31,75.22,75.25,68685.0,72.0754,72.152,72.0658,72.0945,68685.0
2023-10-20 11:30:00,75.23,75.27,75.15,75.25,89231.0,72.0754,72.1137,71.9987,72.0945,89231.0
2023-10-20 11:35:00,75.25,75.33,75.18,75.24,90656.0,72.0945,72.1712,72.0275,72.0849,90656.0
2023-10-20 11:40:00,75.24,75.26,75.2,75.21,43967.0,72.0849,72.1041,72.0466,72.0562,43967.0
2023-10-20 11:45:00,75.21,75.39,75.2,75.35,89217.0,72.0562,72.2287,72.0466,72.1903,89217.0
2023-10-20 11:50:00,75.34,75.37,75.27,75.37,44029.0,72.1808,72.2095,72.1137,72.2095,44029.0
2023-10-20 11:55:00,75.38,75.47,75.35,75.36,127368.0,72.2191,72.3053,72.1903,72.1999,127368.0
2023-10-20 12:00:00,75.35,75.4,75.17,75.22,95986.0,72.1903,72.2382,72.0179,72.0658,95986.0
2023-10-20 12:05:00,75.22,75.23,75.13,75.14,35907.0,72.0658,72.0754,71.9796,71.9891,35907.0
2023-10-20 12:10:00,75.14,75.22,75.13,75.2,37931.0,71.9891,72.0658,71.9796,72.0466,37931.0
2023-10-20 12:15:00,75.19,75.24,75.18,75.24,81523.0,72.037,72.0849,72.0275,72.0849,81523.0
2023-10-20 12:20:00,75.25,75.48,75.24,75.48,129461.0,72.0945,72.3149,72.0849,72.3149,129461.0
2023-10-20 12:25:00,75.49,75.5,75.36,75.41,66919.0,72.3245,72.334,72.1999,72.2478,66919.0
2023-10-20 12:30:00,75.41,75.5,75.41,75.5,57821.0,72.2478,72.334,72.2478,72.334,57821.0
2023-10-20 12:35:00,75.5,75.55,75.42,75.48,90790.0,72.334,72.382,72.2574,72.3149,90790.0
2023-10-20 12:40:00,75.47,75.47,75.35,75.38,44417.0,72.3053,72.3053,72.1903,72.2191,44417.0
2023-10-20 12:45:00,75.38,75.46,75.38,75.42,53627.0,72.2191,72.2957,72.2191,72.2574,53627.0
2023-10-20 12:50:00,75.41,75.41,75.34,75.36,40899.0,72.2478,72.2478,72.1808,72.1999,40899.0
2023-10-20 12:55:00,75.35,75.49,75.35,75.44,76942.0,72.1903,72.3245,72.1903,72.2766,76942.0
2023-10-20 13:00:00,75.44,75.44,75.26,75.3,47673.0,72.2766,72.2766,72.1041,72.1424,47673.0
2023-10-20 13:05:00,75.3,75.3,75.19,75.22,48088.0,72.1424,72.1424,72.037,72.0658,48088.0
2023-10-20 13:10:00,75.22,75.29,75.2,75.27,26937.0,72.0658,72.1329,72.0466,72.1137,26937.0
2023-10-20 13:15:00,75.27,75.54,75.27,75.51,180495.0,72.1137,72.3724,72.1137,72.3436,180495.0
2023-10-20 13:20:00,75.51,75.52,75.42,75.47,61007.0,72.3436,72.3532,72.2574,72.3053,61007.0
2023-10-20 13:25:00,75.47,75.5,75.37,75.41,61125.0,72.3053,72.334,72.2095,72.2478,61125.0
2023-10-20 13:30:00,75.42,75.43,75.29,75.34,73411.0,72.2574,72.267,72.1329,72.1808,73411.0
2023-10-20 13:35:00,75.34,75.38,75.29,75.29,43619.0,72.1808,72.2191,72.1329,72.1329,43619.0
2023-10-20 13:40:00,75.29,75.43,75.29,75.41,97150.0,72.1329,72.267,72.1329,72.2478,97150.0
2023-10-20 13:45:00,75.42,75.44,75.29,75.31,55272.0,72.2574,72.2766,72.1329,72.152,55272.0
2023-10-20 13:50:00,75.31,75.35,75.25,75.35,74969.0,72.152,72.1903,72.0945,72.1903,74969.0
2023-10-20 13:55:00,75.35,75.43,75.34,75.43,47272.0,72.1903,72.267,72.1808,72.267,47272.0
2023-10-20 14:00:00,75.43,75.45,75.36,75.39,90118.0,72.267,72.2861,72.1999,72.2287,90118.0
2023-10-20 14:05:00,75.4,75.44,75.32,75.41,70483.0,72.2382,72.2766,72.1616,72.2478,70483.0
2023-10-20 14:10:00,75.42,75.43,75.29,75.35,70212.0,72.2574,72.267,72.1329,72.1903,70212.0
2023-10-20 14:15:00,75.34,75.36,75.25,75.3,122200.0,72.1808,72.1999,72.0945,72.1424,122200.0
2023-10-20 14:20:00,75.3,75.36,75.28,75.34,45883.0,72.1424,72.1999,72.1233,72.1808,45883.0
2023-10-20 14:25:00,75.33,75.36,75.3,75.31,39515.0,72.1712,72.1999,72.1424,72.152,39515.0
2023-10-20 14:30:00,75.3,75.39,75.22,75.38,65791.0,72.1424,72.2287,72.0658,72.2191,65791.0
2023-10-20 14:35:00,75.38,75.49,75.34,75.36,103503.0,72.2191,72.3245,72.1808,72.1999,103503.0
2023-10-20 14:40:00,75.35,75.37,75.28,75.36,51874.0,72.1903,72.2095,72.1233,72.1999,51874.0
2023-10-20 14:45:00,75.36,75.39,75.3,75.31,45077.0,72.1999,72.2287,72.1424,72.152,45077.0
2023-10-20 14:50:00,75.31,75.31,75.24,75.24,47867.0,72.152,72.152,72.0849,72.0849,47867.0
2023-10-20 14:55:00,75.25,75.3,75.15,75.17,57495.0,72.0945,72.1424,71.9987,72.0179,57495.0
2023-10-20 15:00:00,75.17,75.29,75.15,75.19,65008.0,72.0179,72.1329,71.9987,72.037,65008.0
2023-10-20 15:05:00,75.19,75.25,75.15,75.16,46328.0,72.037,72.0945,71.9987,72.0083,46328.0
2023-10-20 15:10:00,75.16,75.18,75.0,75.08,312732.0,72.0083,72.0275,71.855,71.9317,312732.0
2023-10-20 15:15:00,75.08,75.24,75.04,75.22,132798.0,71.9317,72.0849,71.8933,72.0658,132798.0
2023-10-20 15:20:00,75.21,75.21,75.03,75.06,105914.0,72.0562,72.0562,71.8838,71.9125,105914.0
2023-10-20 15:25:00,75.05,75.11,74.96,75.1,82801.0,71.9029,71.9604,71.8167,71.9508,82801.0
2023-10-20 15:30:00,75.1,75.16,75.06,75.1,83653.0,71.9508,72.0083,71.9125,71.9508,83653.0
2023-10-20 15:35:00,75.09,75.16,75.0,75.04,133789.0,71.9412,72.0083,71.855,71.8933,133789.0
2023-10-20 15:40:00,75.03,75.03,74.91,74.92,92457.0,71.8838,71.8838,71.7688,71.7784,92457.0
2023-10-20 15:45:00,74.92,75.02,74.85,74.97,184009.0,71.7784,71.8742,71.7113,71.8263,184009.0
2023-10-20 15:50:00,74.96,74.97,74.75,74.77,569084.0,71.8167,71.8263,71.6155,71.6347,569084.0
2023-10-20 15:55:00,74.77,74.88,74.72,74.75,606108.0,71.6347,71.74,71.5868,71.6155,606108.0
2023-10-23 09:30:00,74.18,74.21,73.88,73.96,166929.0,71.0694,71.0981,70.782,70.8586,166929.0
2023-10-23 09:35:00,73.96,74.05,73.84,74.01,128456.0,70.8586,70.9448,70.7437,70.9065,128456.0
2023-10-23 09:40:00,74.0,74.07,73.94,73.99,142277.0,70.8969,70.964,70.8395,70.8874,142277.0
2023-10-23 09:45:00,73.99,74.33,73.93,74.32,261931.0,70.8874,71.2131,70.8299,71.2035,261931.0
2023-10-23 09:50:00,74.33,74.43,74.16,74.37,136878.0,71.2131,71.3089,71.0502,71.2514,136878.0
2023-10-23 09:55:00,74.37,74.53,74.32,74.45,132170.0,71.2514,71.4047,71.2035,71.3281,132170.0
2023-10-23 10:00:00,74.44,74.49,74.4,74.47,109724.0,71.3185,71.3664,71.2802,71.3472,109724.0
2023-10-23 10:05:00,74.47,74.66,74.47,74.63,79271.0,71.3472,71.5293,71.3472,71.5005,79271.0
2023-10-23 10:10:00,74.64,74.85,74.64,74.81,112190.0,71.5101,71.7113,71.5101,71.673,112190.0
2023-10-23 10:15:00,74.8,74.88,74.76,74.82,92799.0,71.6634,71.74,71.6251,71.6826,92799.0
2023-10-23 10:20:00,74.82,74.86,74.71,74.77,96790.0,71.6826,71.7209,71.5772,71.6347,96790.0
2023-10-23 10:25:00,74.77,74.83,74.48,74.48,69340.0,71.6347,71.6921,71.3568,71.3568,69340.0
2023-10-23 10:30:00,74.47,74.5,74.34,74.36,85346.0,71.3472,71.376,71.2227,71.2419,85346.0
2023-10-23 10:35:00,74.36,74.49,74.33,74.46,66583.0,71.2419,71.3664,71.2131,71.3377,66583.0
2023-10-23 10:40:00,74.46,74.6,74.43,74.57,58768.0,71.3377,71.4718,71.3089,71.443,58768.0
2023-10-23 10:45:00,74.58,74.59,74.46,74.49,480099.0,71.4526,71.4622,71.3377,71.3664,480099.0
2023-10-23 10:50:00,74.49,74.64,74.47,74.47,54189.0,71.3664,71.5101,71.3472,71.3472,54189.0
2023-10-23 10:55:00,74.47,74.49,74.43,74.47,69458.0,71.3472,71.3664,71.3089,71.3472,69458.0
2023-10-23 11:00:00,74.46,74.55,74.39,74.55,86893.0,71.3377,71.4239,71.2706,71.4239,86893.0
2023-10-23 11:05:00,74.55,74.67,74.55,74.61,56659.0,71.4239,71.5389,71.4239,71.4814,56659.0
2023-10-23 11:10:00,74.61,74.62,74.57,74.61,55491.0,71.4814,71.4909,71.443,71.4814,55491.0
2023-10-23 11:15:00,74.61,74.68,74.55,74.66,160543.0,71.4814,71.5484,71.4239,71.5293,160543.0
2023-10-23 11:20:00,74.67,74.8,74.66,74.72,93635.0,71.5389,71.6634,71.5293,71.5868,93635.0
2023-10-23 11:25:00,74.73,74.79,74.7,74.73,63866.0,71.5963,71.6538,71.5676,71.5963,63866.0
2023-10-23 11:30:00,74.75,74.85,74.72,74.83,49123.0,71.6155,71.7113,71.5868,71.6921,49123.0
2023-10-23 11:35:00,74.83,74.92,74.8,74.9,38217.0,71.6921,71.7784,71.6634,71.7592,38217.0
2023-10-23 11:40:00,74.9,74.9,74.75,74.76,52321.0,71.7592,71.7592,71.6155,71.6251,52321.0
2023-10-23 11:45:00,74.75,74.77,74.59,74.66,55568.0,71.6155,71.6347,71.4622,71.5293,55568.0
2023-10-23 11:50:00,74.68,74.68,74.6,74.64,26431.0,71.5484,71.5484,71.4718,71.5101,26431.0
2023-10-23 11:55:00,74.65,74.73,74.63,74.7,92717.0,71.5197,71.5963,71.5005,71.5676,92717.0
2023-10-23 12:00:00,74.7,74.72,74.57,74.59,63529.0,71.5676,71.5868,71.443,71.4622,63529.0
2023-10-23 12:05:00,74.6,74.68,74.59,74.61,44526.0,71.4718,71.5484,71.4622,71.4814,44526.0
2023-10-23 12:10:00,74.59,74.62,74.56,74.57,40008.0,71.4622,71.4909,71.4335,71.443,40008.0
2023-10-23 12:15:00,74.58,74.58,74.39,74.4,88112.0,71.4526,71.4526,71.2706,71.2802,88112.0
2023-10-23 12:20:00,74.4,74.61,74.36,74.6,83608.0,71.2802,71.4814,71.2419,71.4718,83608.0
2023-10-23 12:25:00,74.6,74.62,74.54,74.6,48232.0,71.4718,71.4909,71.4143,71.4718,48232.0
2023-10-23 12:30:00,74.6,74.64,74.57,74.61,65136.0,71.4718,71.5101,71.443,71.4814,65136.0
2023-10-23 12:35:00,74.61,74.68,74.6,74.65,27660.0,71.4814,71.5484,71.4718,71.5197,27660.0
2023-10-23 12:40:00,74.66,74.73,74.66,74.69,25130.0,71.5293,71.5963,71.5293,71.558,25130.0
2023-10-23 12:45:00,74.69,74.77,74.69,74.77,50237.0,71.558,71.6347,71.558,71.6347,50237.0
2023-10-23 12:50:00,74.76,74.82,74.74,74.79,39906.0,71.6251,71.6826,71.6059,71.6538,39906.0
2023-10-23 12:55:00,74.8,75.03,74.79,75.03,140195.0,71.6634,71.8838,71.6538,71.8838,140195.0
2023-10-23 13:00:00,75.03,75.06,74.95,74.99,58446.0,71.8838,71.9125,71.8071,71.8454,58446.0
2023-10-23 13:05:00,74.99,75.07,74.96,74.99,68062.0,71.8454,71.9221,71.8167,71.8454,68062.0
2023-10-23 13:10:00,74.98,74.98,74.86,74.89,57965.0,71.8359,71.8359,71.7209,71.7496,57965.0
2023-10-23 13:15:00,74.88,74.88,74.76,74.77,50712.0,71.74,71.74,71.6251,71.6347,50712.0
2023-10-23 13:20:00,74.77,74.82,74.71,74.75,57222.0,71.6347,71.6826,71.5772,71.6155,57222.0
2023-10-23 13:25:00,74.74,74.75,74.66,74.73,41460.0,71.6059,71.6155,71.5293,71.5963,41460.0
2023-10-23 13:30:00,74.72,74.83,74.69,74.8,48123.0,71.5868,71.6921,71.558,71.6634,48123.0
2023-10-23 13:35:00,74.81,74.91,74.8,74.87,28649.0,71.673,71.7688,71.6634,71.7305,28649.0
2023-10-23 13:40:00,74.87,74.94,74.85,74.9,25955.0,71.7305,71.7975,71.7113,71.7592,25955.0
2023-10-23 13:45:00,74.91,74.92,74.84,74.84,43669.0,71.7688,71.7784,71.7017,71.7017,43669.0
2023-10-23 13:50:00,74.84,74.85,74.72,74.73,28207.0,71.7017,71.7113,71.5868,71.5963,28207.0
2023-10-23 13:55:00,74.74,74.75,74.6,74.65,40317.0,71.6059,71.6155,71.4718,71.5197,40317.0
2023-10-23 14:00:00,74.64,74.64,74.48,74.54,68517.0,71.5101,71.5101,71.3568,71.4143,68517.0
2023-10-23 14:05:00,74.54,74.66,74.52,74.63,66761.0,71.4143,71.5293,71.3951,71.5005,66761.0
2023-10-23 14:10:00,74.61,74.62,74.5,74.52,60812.0,71.4814,71.4909,71.376,71.3951,60812.0
2023-10-23 14:15:00,74.53,74.54,74.43,74.46,42120.0,71.4047,71.4143,71.3089,71.3377,42120.0
2023-10-23 14:20:00,74.45,74.55,74.4,74.52,45412.0,71.3281,71.4239,71.2802,71.3951,45412.0
2023-10-23 14:25:00,74.52,74.59,74.51,74.54,46291.0,71.3951,71.4622,71.3856,71.4143,46291.0
2023-10-23 14:30:00,74.54,74.58,74.51,74.51,48201.0,71.4143,71.4526,71.3856,71.3856,48201.0
2023-10-23 14:35:00,74.52,74.61,74.5,74.61,62563.0,71.3951,71.4814,71.376,71.4814,62563.0
2023-10-23 14:40:00,74.61,74.72,74.54,74.57,93764.0,71.4814,71.5868,71.4143,71.443,93764.0
2023-10-23 14:45:00,74.57,74.71,74.54,74.64,61268.0,71.443,71.5772,71.4143,71.5101,61268.0
2023-10-23 14:50:00,74.64,74.64,74.58,74.63,68454.0,71.5101,71.5101,71.4526,71.5005,68454.0
2023-10-23 14:55:00,74.63,74.66,74.57,74.65,62825.0,71.5005,71.5293,71.443,71.5197,62825.0
2023-10-23 15:00:00,74.66,74.69,74.58,74.69,69522.0,71.5293,71.558,71.4526,71.558,69522.0
2023-10-23 15:05:00,74.68,74.69,74.52,74.52,89512.0,71.5484,71.558,71.3951,71.3951,89512.0
2023-10-23 15:10:00,74.52,74.55,74.41,74.5,221883.0,71.3951,71.4239,71.2898,71.376,221883.0
2023-10-23 15:15:00,74.5,74.5,74.35,74.37,77393.0,71.376,71.376,71.2323,71.2514,77393.0
2023-10-23 15:20:00,74.37,74.37,74.14,74.23,158124.0,71.2514,71.2514,71.0311,71.1173,158124.0
2023-10-23 15:25:00,74.22,74.25,74.1,74.13,126287.0,71.1077,71.1365,70.9928,71.0215,126287.0
2023-10-23 15:30:00,74.13,74.21,74.06,74.2,126098.0,71.0215,71.0981,70.9544,71.0886,126098.0
2023-10-23 15:35:00,74.2,74.21,74.04,74.1,120782.0,71.0886,71.0981,70.9353,70.9928,120782.0
2023-10-23 15:40:00,74.09,74.22,74.06,74.2,164627.0,70.9832,71.1077,70.9544,71.0886,164627.0
2023-10-23 15:45:00,74.2,74.24,74.14,74.21,260111.0,71.0886,71.1269,71.0311,71.0981,260111.0
2023-10-23 15:50:00,74.21,74.21,74.04,74.04,351124.0,71.0981,71.0981,70.9353,70.9353,351124.0
2023-10-23 15:55:00,74.05,74.08,74.0,74.05,501306.0,70.9448,70.9736,70.8969,70.9448,501306.0
2023-10-24 09:30:00,74.3,74.64,74.11,74.62,240573.0,71.1844,71.5101,71.0023,71.4909,240573.0
2023-10-24 09:35:00,74.63,74.89,74.54,74.79,168950.0,71.5005,71.7496,71.4143,71.6538,168950.0
2023-10-24 09:40:00,74.8,74.83,74.67,74.76,229398.0,71.6634,71.6921,71.5389,71.6251,229398.0
2023-10-24 09:45:00,74.75,74.81,74.59,74.81,200583.0,71.6155,71.673,71.4622,71.673,200583.0
2023-10-24 09:50:00,74.81,74.89,74.64,74.7,139812.0,71.673,71.7496,71.5101,71.5676,139812.0
2023-10-24 09:55:00,74.7,74.97,74.65,74.92,63320.0,71.5676,71.8263,71.5197,71.7784,63320.0
2023-10-24 10:00:00,74.92,74.95,74.66,74.76,95457.0,71.7784,71.8071,71.5293,71.6251,95457.0
2023-10-24 10:05:00,74.76,74.92,74.72,74.8,52427.0,71.6251,71.7784,71.5868,71.6634,52427.0
2023-10-24 10:10:00,74.8,74.83,74.66,74.82,164842.0,71.6634,71.6921,71.5293,71.6826,164842.0
2023-10-24 10:15:00,74.81,74.89,74.79,74.84,83295.0,71.673,71.7496,71.6538,71.7017,83295.0
2023-10-24 10:20:00,74.85,74.96,74.73,74.95,74491.0,71.7113,71.8167,71.5963,71.8071,74491.0
2023-10-24 10:25:00,74.97,75.13,74.94,75.13,40521.0,71.8263,71.9796,71.7975,71.9796,40521.0
2023-10-24 10:30:00,75.13,75.13,75.02,75.06,45829.0,71.9796,71.9796,71.8742,71.9125,45829.0
2023-10-24 10:35:00,75.06,75.1,74.96,75.04,78559.0,71.9125,71.9508,71.8167,71.8933,78559.0
2023-10-24 10:40:00,75.03,75.05,74.99,75.01,36320.0,71.8838,71.9029,71.8454,71.8646,36320.0
2023-10-24 10:45:00,75.01,75.07,74.98,75.07,41891.0,71.8646,71.9221,71.8359,71.9221,41891.0
2023-10-24 10:50:00,75.09,75.12,74.99,75.03,44903.0,71.9412,71.97,71.8454,71.8838,44903.0
2023-10-24 10:55:00,75.05,75.09,74.93,74.95,40052.0,71.9029,71.9412,71.7879,71.8071,40052.0
2023-10-24 11:00:00,74.94,74.94,74.64,74.7,93741.0,71.7975,71.7975,71.5101,71.5676,93741.0
2023-10-24 11:05:00,74.7,74.81,74.68,74.74,46188.0,71.5676,71.673,71.5484,71.6059,46188.0
2023-10-24 11:10:00,74.74,74.75,74.52,74.53,130815.0,71.6059,71.6155,71.3951,71.4047,130815.0
2023-10-24 11:15:00,74.52,74.73,74.51,74.72,63298.0,71.3951,71.5963,71.3856,71.5868,63298.0
2023-10-24 11:20:00,74.73,74.77,74.61,74.67,71567.0,71.5963,71.6347,71.4814,71.5389,71567.0
2023-10-24 11:25:00,74.67,74.75,74.63,74.67,30947.0,71.5389,71.6155,71.5005,71.5389,30947.0
2023-10-24 11:30:00,74.66,74.73,74.64,74.68,66659.0,71.5293,71.5963,71.5101,71.5484,66659.0
2023-10-24 11:35:00,74.68,74.69,74.62,74.66,55442.0,71.5484,71.558,71.4909,71.5293,55442.0
2023-10-24 11:40:00,74.66,74.78,74.63,74.73,33674.0,71.5293,71.6442,71.5005,71.5963,33674.0
2023-10-24 11:45:00,74.74,74.78,74.69,74.7,37698.0,71.6059,71.6442,71.558,71.5676,37698.0
2023-10-24 11:50:00,74.68,74.68,74.54,74.56,48123.0,71.5484,71.5484,71.4143,71.4335,48123.0
2023-10-24 11:55:00,74.56,74.62,74.48,74.59,56437.0,71.4335,71.4909,71.3568,71.4622,56437.0
2023-10-24 12:00:00,74.59,74.71,74.55,74.67,82177.0,71.4622,71.5772,71.4239,71.5389,82177.0
2023-10-24 12:05:00,74.67,74.71,74.64,74.67,13461.0,71.5389,71.5772,71.5101,71.5389,13461.0
2023-10-24 12:10:00,74.67,74.71,74.63,74.64,16721.0,71.5389,71.5772,71.5005,71.5101,16721.0
2023-10-24 12:15:00,74.65,74.65,74.5,74.53,31653.0,71.5197,71.5197,71.376,71.4047,31653.0
2023-10-24 12:20:00,74.53,74.53,74.46,74.47,50228.0,71.4047,71.4047,71.3377,71.3472,50228.0
2023-10-24 12:25:00,74.48,74.56,74.44,74.49,36270.0,71.3568,71.4335,71.3185,71.3664,36270.0
2023-10-24 12:30:00,74.49,74.58,74.45,74.55,44039.0,71.3664,71.4526,71.3281,71.4239,44039.0
2023-10-24 12:35:00,74.54,74.58,74.47,74.55,29781.0,71.4143,71.4526,71.3472,71.4239,29781.0
2023-10-24 12:40:00,74.56,74.58,74.54,74.56,19364.0,71.4335,71.4526,71.4143,71.4335,19364.0
2023-10-24 12:45:00,74.56,74.59,74.5,74.5,29369.0,71.4335,71.4622,71.376,71.376,29369.0
2023-10-24 12:50:00,74.51,74.53,74.44,74.47,28604.0,71.3856,71.4047,71.3185,71.3472,28604.0
2023-10-24 12:55:00,74.47,74.59,74.47,74.58,24874.0,71.3472,71.4622,71.3472,71.4526,24874.0
2023-10-24 13:00:00,74.58,74.62,74.55,74.55,13795.0,71.4526,71.4909,71.4239,71.4239,13795.0
2023-10-24 13:05:00,74.55,74.55,74.45,74.45,26878.0,71.4239,71.4239,71.3281,71.3281,26878.0
2023-10-24 13:10:00,74.45,74.48,74.34,74.45,43557.0,71.3281,71.3568,71.2227,71.3281,43557.0
2023-10-24 13:15:00,74.44,74.52,74.43,74.51,28431.0,71.3185,71.3951,71.3089,71.3856,28431.0
2023-10-24 13:20:00,74.52,74.62,74.51,74.53,52167.0,71.3951,71.4909,71.3856,71.4047,52167.0
2023-10-24 13:25:00,74.52,74.62,74.5,74.62,41911.0,71.3951,71.4909,71.376,71.4909,41911.0
2023-10-24 13:30:00,74.63,74.69,74.56,74.58,64297.0,71.5005,71.558,71.4335,71.4526,64297.0
2023-10-24 13:35:00,74.58,74.62,74.56,74.58,24126.0,71.4526,71.4909,71.4335,71.4526,24126.0
2023-10-24 13:40:00,74.57,74.65,74.57,74.65,31678.0,71.443,71.5197,71.443,71.5197,31678.0
2023-10-24 13:45:00,74.64,74.71,74.58,74.69,39626.0,71.5101,71.5772,71.4526,71.558,39626.0
2023-10-24 13:50:00,74.69,74.77,74.67,74.74,26478.0,71.558,71.6347,71.5389,71.6059,26478.0
2023-10-24 13:55:00,74.76,74.78,74.66,74.7,30067.0,71.6251,71.6442,71.5293,71.5676,30067.0
2023-10-24 14:00:00,74.7,74.76,74.69,74.71,36149.0,71.5676,71.6251,71.558,71.5772,36149.0
2023-10-24 14:05:00,74.72,74.76,74.69,74.7,27543.0,71.5868,71.6251,71.558,71.5676,27543.0
2023-10-24 14:10:00,74.72,74.74,74.68,74.72,21941.0,71.5868,71.6059,71.5484,71.5868,21941.0
2023-10-24 14:15:00,74.73,74.74,74.63,74.66,34041.0,71.5963,71.6059,71.5005,71.5293,34041.0
2023-10-24 14:20:00,74.65,74.66,74.6,74.65,26868.0,71.5197,71.5293,71.4718,71.5197,26868.0
2023-10-24 14:25:00,74.65,74.68,74.64,74.68,40681.0,71.5197,71.5484,71.5101,71.5484,40681.0
2023-10-24 14:30:00,74.69,74.83,74.69,74.77,87484.0,71.558,71.6921,71.558,71.6347,87484.0
2023-10-24 14:35:00,74.77,74.79,74.69,74.75,48685.0,71.6347,71.6538,71.558,71.6155,48685.0
2023-10-24 14:40:00,74.74,74.79,74.71,74.79,22930.0,71.6059,71.6538,71.5772,71.6538,22930.0
2023-10-24 14:45:00,74.79,74.82,74.78,74.81,17733.0,71.6538,71.6826,71.6442,71.673,17733.0
2023-10-24 14:50:00,74.81,74.84,74.78,74.84,35787.0,71.673,71.7017,71.6442,71.7017,35787.0
2023-10-24 14:55:00,74.84,74.87,74.81,74.84,50450.0,71.7017,71.7305,71.673,71.7017,50450.0
2023-10-24 15:00:00,74.84,74.91,74.83,74.87,50570.0,71.7017,71.7688,71.6921,71.7305,50570.0
2023-10-24 15:05:00,74.87,74.88,74.8,74.82,66568.0,71.7305,71.74,71.6634,71.6826,66568.0
2023-10-24 15:10:00,74.81,74.89,74.79,74.85,125992.0,71.673,71.7496,71.6538,71.7113,125992.0
2023-10-24 15:15:00,74.85,74.97,74.85,74.89,103869.0,71.7113,71.8263,71.7113,71.7496,103869.0
2023-10-24 15:20:00,74.88,74.96,74.86,74.9,61651.0,71.74,71.8167,71.7209,71.7592,61651.0
2023-10-24 15:25:00,74.9,74.98,74.88,74.96,80862.0,71.7592,71.8359,71.74,71.8167,80862.0
2023-10-24 15:30:00,74.97,74.98,74.92,74.94,90795.0,71.8263,71.8359,71.7784,71.7975,90795.0
2023-10-24 15:35:00,74.93,75.03,74.92,74.98,88011.0,71.7879,71.8838,71.7784,71.8359,88011.0
2023-10-24 15:40:00,74.98,75.04,74.94,74.95,89005.0,71.8359,71.8933,71.7975,71.8071,89005.0
2023-10-24 15:45:00,74.95,74.96,74.84,74.88,101624.0,71.8071,71.8167,71.7017,71.74,101624.0
2023-10-24 15:50:00,74.87,74.94,74.81,74.84,232582.0,71.7305,71.7975,71.673,71.7017,232582.0
2023-10-24 15:55:00,74.85,74.94,74.85,74.89,714386.0,71.7113,71.7975,71.7113,71.7496,714386.0
2023-10-25 09:30:00,74.2,74.44,74.01,74.43,147539.0,71.0886,71.3185,70.9065,71.3089,147539.0
2023-10-25 09:35:00,74.41,74.42,74.12,74.17,94804.0,71.2898,71.2993,71.0119,71.0598,94804.0
2023-10-25 09:40:00,74.15,74.15,73.91,73.98,102520.0,71.0407,71.0407,70.8107,70.8778,102520.0
2023-10-25 09:45:00,73.99,74.02,73.79,73.98,87014.0,70.8874,70.9161,70.6958,70.8778,87014.0
2023-10-25 09:50:00,73.96,74.09,73.95,74.01,92861.0,70.8586,70.9832,70.849,70.9065,92861.0
2023-10-25 09:55:00,74.02,74.06,73.96,73.99,98321.0,70.9161,70.9544,70.8586,70.8874,98321.0
2023-10-25 10:00:00,73.95,73.95,73.65,73.65,89717.0,70.849,70.849,70.5616,70.5616,89717.0
2023-10-25 10:05:00,73.65,73.7,73.54,73.57,61943.0,70.5616,70.6095,70.4562,70.485,61943.0
2023-10-25 10:10:00,73.57,73.62,73.54,73.62,151457.0,70.485,70.5329,70.4562,70.5329,151457.0
2023-10-25 10:15:00,73.62,73.68,73.58,73.64,59318.0,70.5329,70.5904,70.4946,70.552,59318.0
2023-10-25 10:20:00,73.64,73.64,73.56,73.6,85711.0,70.552,70.552,70.4754,70.5137,85711.0
2023-10-25 10:25:00,73.61,73.68,73.57,73.65,54749.0,70.5233,70.5904,70.485,70.5616,54749.0
2023-10-25 10:30:00,73.64,73.8,73.61,73.79,91501.0,70.552,70.7053,70.5233,70.6958,91501.0
2023-10-25 10:35:00,73.79,73.9,73.72,73.84,191854.0,70.6958,70.8011,70.6287,70.7437,191854.0
2023-10-25 10:40:00,73.84,73.86,73.79,73.83,86347.0,70.7437,70.7628,70.6958,70.7341,86347.0
2023-10-25 10:45:00,73.82,73.98,73.78,73.88,143554.0,70.7245,70.8778,70.6862,70.782,143554.0
2023-10-25 10:50:00,73.89,73.91,73.75,73.83,287758.0,70.7916,70.8107,70.6574,70.7341,287758.0
2023-10-25 10:55:00,73.82,73.9,73.76,73.81,64944.0,70.7245,70.8011,70.667,70.7149,64944.0
2023-10-25 11:00:00,73.81,74.01,73.79,73.96,142108.0,70.7149,70.9065,70.6958,70.8586,142108.0
2023-10-25 11:05:00,73.95,74.04,73.93,74.0,89834.0,70.849,70.9353,70.8299,70.8969,89834.0
2023-10-25 11:10:00,74.0,74.08,73.9,74.06,96923.0,70.8969,70.9736,70.8011,70.9544,96923.0
2023-10-25 11:15:00,74.05,74.07,73.97,74.02,59820.0,70.9448,70.964,70.8682,70.9161,59820.0
2023-10-25 11:20:00,74.01,74.01,73.78,73.81,62895.0,70.9065,70.9065,70.6862,70.7149,62895.0
2023-10-25 11:25:00,73.8,74.03,73.79,73.96,80920.0,70.7053,70.9257,70.6958,70.8586,80920.0
2023-10-25 11:30:00,73.95,73.97,73.77,73.78,93093.0,70.849,70.8682,70.6766,70.6862,93093.0
2023-10-25 11:35:00,73.78,73.86,73.72,73.82,37966.0,70.6862,70.7628,70.6287,70.7245,37966.0
2023-10-25 11:40:00,73.81,73.86,73.71,73.79,85698.0,70.7149,70.7628,70.6191,70.6958,85698.0
2023-10-25 11:45:00,73.79,73.89,73.75,73.78,102206.0,70.6958,70.7916,70.6574,70.6862,102206.0
2023-10-25 11:50:00,73.77,73.84,73.76,73.79,42607.0,70.6766,70.7437,70.667,70.6958,42607.0
2023-10-25 11:55:00,73.79,73.84,73.73,73.73,85714.0,70.6958,70.7437,70.6383,70.6383,85714.0
2023-10-25 12:00:00,73.71,73.71,73.58,73.6,62985.0,70.6191,70.6191,70.4946,70.5137,62985.0
2023-10-25 12:05:00,73.59,73.6,73.46,73.56,78341.0,70.5041,70.5137,70.3796,70.4754,78341.0
2023-10-25 12:10:00,73.55,73.56,73.47,73.49,38136.0,70.4658,70.4754,70.3892,70.4083,38136.0
2023-10-25 12:15:00,73.5,73.53,73.43,73.44,77521.0,70.4179,70.4467,70.3508,70.3604,77521.0
2023-10-25 12:20:00,73.43,73.6,73.4,73.58,227021.0,70.3508,70.5137,70.3221,70.4946,227021.0
2023-10-25 12:25:00,73.58,73.63,73.52,73.52,101315.0,70.4946,70.5425,70.4371,70.4371,101315.0
2023-10-25 12:30:00,73.53,73.66,73.52,73.6,74503.0,70.4467,70.5712,70.4371,70.5137,74503.0
2023-10-25 12:35:00,73.59,73.6,73.5,73.5,31950.0,70.5041,70.5137,70.4179,70.4179,31950.0
2023-10-25 12:40:00,73.49,73.5,73.33,73.47,66521.0,70.4083,70.4179,70.255,70.3892,66521.0
2023-10-25 12:45:00,73.46,73.47,73.34,73.36,81265.0,70.3796,70.3892,70.2646,70.2838,81265.0
2023-10-25 12:50:00,73.36,73.38,73.32,73.35,78123.0,70.2838,70.3029,70.2455,70.2742,78123.0
2023-10-25 12:55:00,73.34,73.37,73.3,73.32,86739.0,70.2646,70.2934,70.2263,70.2455,86739.0
2023-10-25 13:00:00,73.32,73.37,73.25,73.28,94404.0,70.2455,70.2934,70.1784,70.2071,94404.0
2023-10-25 13:05:00,73.29,73.36,73.26,73.36,120776.0,70.2167,70.2838,70.188,70.2838,120776.0
2023-10-25 13:10:00,73.36,73.42,73.31,73.39,50681.0,70.2838,70.3413,70.2359,70.3125,50681.0
2023-10-25 13:15:00,73.39,73.45,73.32,73.43,140710.0,70.3125,70.37,70.2455,70.3508,140710.0
2023-10-25 13:20:00,73.43,73.47,73.34,73.42,97103.0,70.3508,70.3892,70.2646,70.3413,97103.0
2023-10-25 13:25:00,73.42,73.47,73.32,73.34,122336.0,70.3413,70.3892,70.2455,70.2646,122336.0
2023-10-25 13:30:00,73.34,73.34,73.25,73.28,53193.0,70.2646,70.2646,70.1784,70.2071,53193.0
2023-10-25 13:35:00,73.29,73.32,73.26,73.26,39256.0,70.2167,70.2455,70.188,70.188,39256.0
2023-10-25 13:40:00,73.26,73.41,73.25,73.39,60075.0,70.188,70.3317,70.1784,70.3125,60075.0
2023-10-25 13:45:00,73.38,73.39,73.33,73.34,132896.0,70.3029,70.3125,70.255,70.2646,132896.0
2023-10-25 13:50:00,73.34,73.4,73.31,73.4,34978.0,70.2646,70.3221,70.2359,70.3221,34978.0
2023-10-25 13:55:00,73.41,73.5,73.38,73.49,28257.0,70.3317,70.4179,70.3029,70.4083,28257.0
2023-10-25 14:00:00,73.49,73.54,73.45,73.48,46181.0,70.4083,70.4562,70.37,70.3988,46181.0
2023-10-25 14:05:00,73.48,73.48,73.42,73.47,94756.0,70.3988,70.3988,70.3413,70.3892,94756.0
2023-10-25 14:10:00,73.47,73.56,73.41,73.55,51042.0,70.3892,70.4754,70.3317,70.4658,51042.0
2023-10-25 14:15:00,73.55,73.57,73.54,73.55,28035.0,70.4658,70.485,70.4562,70.4658,28035.0
2023-10-25 14:20:00,73.54,73.57,73.5,73.51,54162.0,70.4562,70.485,70.4179,70.4275,54162.0
2023-10-25 14:25:00,73.5,73.53,73.4,73.41,53424.0,70.4179,70.4467,70.3221,70.3317,53424.0
2023-10-25 14:30:00,73.41,73.44,73.33,73.34,36307.0,70.3317,70.3604,70.255,70.2646,36307.0
2023-10-25 14:35:00,73.34,73.37,73.29,73.3,46522.0,70.2646,70.2934,70.2167,70.2263,46522.0
2023-10-25 14:40:00,73.29,73.29,73.2,73.21,76646.0,70.2167,70.2167,70.1305,70.1401,76646.0
2023-10-25 14:45:00,73.21,73.25,73.19,73.21,43039.0,70.1401,70.1784,70.1209,70.1401,43039.0
2023-10-25 14:50:00,73.21,73.29,73.2,73.26,46454.0,70.1401,70.2167,70.1305,70.188,46454.0
2023-10-25 14:55:00,73.26,73.32,73.21,73.22,90188.0,70.188,70.2455,70.1401,70.1497,90188.0
2023-10-25 15:00:00,73.22,73.24,73.17,73.21,43644.0,70.1497,70.1688,70.1018,70.1401,43644.0
2023-10-25 15:05:00,73.21,73.28,73.17,73.28,51968.0,70.1401,70.2071,70.1018,70.2071,51968.0
2023-10-25 15:10:00,73.27,73.36,73.26,73.33,67664.0,70.1976,70.2838,70.188,70.255,67664.0
2023-10-25 15:15:00,73.33,73.41,73.3,73.38,61624.0,70.255,70.3317,70.2263,70.3029,61624.0
2023-10-25 15:20:00,73.39,73.41,73.35,73.4,58592.0,70.3125,70.3317,70.2742,70.3221,58592.0
2023-10-25 15:25:00,73.39,73.42,73.24,73.28,59810.0,70.3125,70.3413,70.1688,70.2071,59810.0
2023-10-25 15:30:00,73.27,73.44,73.26,73.35,84442.0,70.1976,70.3604,70.188,70.2742,84442.0
2023-10-25 15:35:00,73.35,73.38,73.31,73.32,53306.0,70.2742,70.3029,70.2359,70.2455,53306.0
2023-10-25 15:40:00,73.33,73.36,73.24,73.28,103453.0,70.255,70.2838,70.1688,70.2071,103453.0
2023-10-25 15:45:00,73.28,73.38,73.26,73.37,119188.0,70.2071,70.3029,70.188,70.2934,119188.0
2023-10-25 15:50:00,73.37,73.44,73.29,73.32,229326.0,70.2934,70.3604,70.2167,70.2455,229326.0
2023-10-25 15:55:00,73.32,73.36,73.27,73.31,420873.0,70.2455,70.2838,70.1976,70.2359,420873.0
2023-10-26 09:30:00,73.62,74.26,73.6,74.14,378417.0,70.5329,71.146,70.5137,71.0311,378417.0
2023-10-26 09:35:00,74.16,74.21,73.95,74.02,246032.0,71.0502,71.0981,70.849,70.9161,246032.0
2023-10-26 09:40:00,74.01,74.37,73.93,74.14,145649.0,70.9065,71.2514,70.8299,71.0311,145649.0
2023-10-26 09:45:00,74.15,74.33,74.1,74.32,92816.0,71.0407,71.2131,70.9928,71.2035,92816.0
2023-10-26 09:50:00,74.33,74.56,74.3,74.52,131783.0,71.2131,71.4335,71.1844,71.3951,131783.0
2023-10-26 09:55:00,74.52,74.64,74.51,74.56,170983.0,71.3951,71.5101,71.3856,71.4335,170983.0
2023-10-26 10:00:00,74.55,74.64,74.45,74.62,162218.0,71.4239,71.5101,71.3281,71.4909,162218.0
2023-10-26 10:05:00,74.61,74.7,74.54,74.62,200708.0,71.4814,71.5676,71.4143,71.4909,200708.0
2023-10-26 10:10:00,74.63,74.81,74.59,74.77,131142.0,71.5005,71.673,71.4622,71.6347,131142.0
2023-10-26 10:15:00,74.77,74.78,74.59,74.6,140525.0,71.6347,71.6442,71.4622,71.4718,140525.0
2023-10-26 10:20:00,74.6,74.79,74.55,74.73,125152.0,71.4718,71.6538,71.4239,71.5963,125152.0
2023-10-26 10:25:00,74.73,74.88,74.73,74.75,164024.0,71.5963,71.74,71.5963,71.6155,164024.0
2023-10-26 10:30:00,74.75,74.76,74.57,74.58,126479.0,71.6155,71.6251,71.443,71.4526,126479.0
2023-10-26 10:35:00,74.58,74.58,74.47,74.56,149769.0,71.4526,71.4526,71.3472,71.4335,149769.0
2023-10-26 10:40:00,74.56,74.72,74.54,74.71,196137.0,71.4335,71.5868,71.4143,71.5772,196137.0
2023-10-26 10:45:00,74.71,74.9,74.65,74.9,220918.0,71.5772,71.7592,71.5197,71.7592,220918.0
2023-10-26 10:50:00,74.9,75.06,74.82,75.0,132643.0,71.7592,71.9125,71.6826,71.855,132643.0
2023-10-26 10:55:00,75.01,75.06,74.94,74.96,130740.0,71.8646,71.9125,71.7975,71.8167,130740.0
2023-10-26 11:00:00,74.97,75.06,74.95,75.02,199789.0,71.8263,71.9125,71.8071,71.8742,199789.0
2023-10-26 11:05:00,75.02,75.06,74.87,74.96,134753.0,71.8742,71.9125,71.7305,71.8167,134753.0
2023-10-26 11:10:00,74.97,75.02,74.78,74.78,86725.0,71.8263,71.8742,71.6442,71.6442,86725.0
2023-10-26 11:15:00,74.77,74.86,74.7,74.77,58095.0,71.6347,71.7209,71.5676,71.6347,58095.0
2023-10-26 11:20:00,74.76,74.79,74.66,74.72,64405.0,71.6251,71.6538,71.5293,71.5868,64405.0
2023-10-26 11:25:00,74.72,74.93,74.72,74.89,84151.0,71.5868,71.7879,71.5868,71.7496,84151.0
2023-10-26 11:30:00,74.9,74.95,74.81,74.94,83604.0,71.7592,71.8071,71.673,71.7975,83604.0
2023-10-26 11:35:00,74.94,75.07,74.9,75.03,47442.0,71.7975,71.9221,71.7592,71.8838,47442.0
2023-10-26 11:40:00,75.02,75.04,74.8,74.89,124388.0,71.8742,71.8933,71.6634,71.7496,124388.0
2023-10-26 11:45:00,74.89,74.95,74.87,74.92,74323.0,71.7496,71.8071,71.7305,71.7784,74323.0
2023-10-26 11:50:00,74.92,74.93,74.83,74.87,52592.0,71.7784,71.7879,71.6921,71.7305,52592.0
2023-10-26 11:55:00,74.86,74.86,74.79,74.8,50616.0,71.7209,71.7209,71.6538,71.6634,50616.0
2023-10-26 12:00:00,74.79,74.79,74.58,74.59,138745.0,71.6538,71.6538,71.4526,71.4622,138745.0
2023-10-26 12:05:00,74.58,74.58,74.5,74.52,64760.0,71.4526,71.4526,71.376,71.3951,64760.0
2023-10-26 12:10:00,74.51,74.59,74.49,74.58,53476.0,71.3856,71.4622,71.3664,71.4526,53476.0
2023-10-26 12:15:00,74.58,74.58,74.38,74.42,61780.0,71.4526,71.4526,71.261,71.2993,61780.0
2023-10-26 12:20:00,74.42,74.48,74.37,74.37,55538.0,71.2993,71.3568,71.2514,71.2514,55538.0
2023-10-26 12:25:00,74.38,74.49,74.35,74.48,151336.0,71.261,71.3664,71.2323,71.3568,151336.0
2023-10-26 12:30:00,74.48,74.52,74.44,74.52,65920.0,71.3568,71.3951,71.3185,71.3951,65920.0
2023-10-26 12:35:00,74.51,74.6,74.42,74.47,90375.0,71.3856,71.4718,71.2993,71.3472,90375.0
2023-10-26 12:40:00,74.47,74.55,74.46,74.52,42395.0,71.3472,71.4239,71.3377,71.3951,42395.0
2023-10-26 12:45:00,74.52,74.6,74.48,74.56,83197.0,71.3951,71.4718,71.3568,71.4335,83197.0
2023-10-26 12:50:00,74.56,74.6,74.46,74.51,44499.0,71.4335,71.4718,71.3377,71.3856,44499.0
2023-10-26 12:55:00,74.5,74.54,74.47,74.49,77880.0,71.376,71.4143,71.3472,71.3664,77880.0
2023-10-26 13:00:00,74.48,74.64,74.37,74.53,258232.0,71.3568,71.5101,71.2514,71.4047,258232.0
2023-10-26 13:05:00,74.53,74.62,74.52,74.59,45447.0,71.4047,71.4909,71.3951,71.4622,45447.0
2023-10-26 13:10:00,74.6,74.6,74.54,74.58,28001.0,71.4718,71.4718,71.4143,71.4526,28001.0
2023-10-26 13:15:00,74.58,74.7,74.58,74.66,37127.0,71.4526,71.5676,71.4526,71.5293,37127.0
2023-10-26 13:20:00,74.66,74.66,74.49,74.53,63886.0,71.5293,71.5293,71.3664,71.4047,63886.0
2023-10-26 13:25:00,74.52,74.59,74.52,74.57,40953.0,71.3951,71.4622,71.3951,71.443,40953.0
2023-10-26 13:30:00,74.56,74.6,74.46,74.6,105194.0,71.4335,71.4718,71.3377,71.4718,105194.0
2023-10-26 13:35:00,74.6,74.66,74.57,74.65,74472.0,71.4718,71.5293,71.443,71.5197,74472.0
2023-10-26 13:40:00,74.64,74.77,74.63,74.74,84109.0,71.5101,71.6347,71.5005,71.6059,84109.0
2023-10-26 13:45:00,74.74,74.88,74.72,74.85,116234.0,71.6059,71.74,71.5868,71.7113,116234.0
2023-10-26 13:50:00,74.86,74.9,74.8,74.83,77071.0,71.7209,71.7592,71.6634,71.6921,77071.0
2023-10-26 13:55:00,74.83,74.87,74.78,74.84,96934.0,71.6921,71.7305,71.6442,71.7017,96934.0
2023-10-26 14:00:00,74.84,74.84,74.73,74.74,80546.0,71.7017,71.7017,71.5963,71.6059,80546.0
2023-10-26 14:05:00,74.75,74.79,74.72,74.73,64138.0,71.6155,71.6538,71.5868,71.5963,64138.0
2023-10-26 14:10:00,74.72,74.9,74.72,74.88,84859.0,71.5868,71.7592,71.5868,71.74,84859.0
2023-10-26 14:15:00,74.9,74.92,74.83,74.9,69488.0,71.7592,71.7784,71.6921,71.7592,69488.0
2023-10-26 14:20:00,74.91,74.92,74.77,74.78,52296.0,71.7688,71.7784,71.6347,71.6442,52296.0
2023-10-26 14:25:00,74.77,74.77,74.68,74.76,59809.0,71.6347,71.6347,71.5484,71.6251,59809.0
2023-10-26 14:30:00,74.75,74.86,74.69,74.78,103457.0,71.6155,71.7209,71.558,71.6442,103457.0
2023-10-26 14:35:00,74.78,74.85,74.71,74.79,85213.0,71.6442,71.7113,71.5772,71.6538,85213.0
2023-10-26 14:40:00,74.79,74.95,74.75,74.89,143057.0,71.6538,71.8071,71.6155,71.7496,143057.0
2023-10-26 14:45:00,74.89,74.97,74.87,74.91,164644.0,71.7496,71.8263,71.7305,71.7688,164644.0
2023-10-26 14:50:00,74.92,75.03,74.88,75.02,66024.0,71.7784,71.8838,71.74,71.8742,66024.0
2023-10-26 14:55:00,75.02,75.1,75.01,75.1,58437.0,71.8742,71.9508,71.8646,71.9508,58437.0
2023-10-26 15:00:00,75.11,75.24,75.11,75.17,159466.0,71.9604,72.0849,71.9604,72.0179,159466.0
2023-10-26 15:05:00,75.17,75.17,75.08,75.12,61628.0,72.0179,72.0179,71.9317,71.97,61628.0
2023-10-26 15:10:00,75.13,75.15,75.01,75.05,113556.0,71.9796,71.9987,71.8646,71.9029,113556.0
2023-10-26 15:15:00,75.05,75.12,75.02,75.04,130508.0,71.9029,71.97,71.8742,71.8933,130508.0
2023-10-26 15:20:00,75.04,75.08,74.96,75.04,372047.0,71.8933,71.9317,71.8167,71.8933,372047.0
2023-10-26 15:25:00,75.03,75.04,74.89,74.89,182674.0,71.8838,71.8933,71.7496,71.7496,182674.0
2023-10-26 15:30:00,74.88,74.96,74.84,74.89,116281.0,71.74,71.8167,71.7017,71.7496,116281.0
2023-10-26 15:35:00,74.89,74.89,74.79,74.87,114469.0,71.7496,71.7496,71.6538,71.7305,114469.0
2023-10-26 15:40:00,74.87,74.87,74.71,74.79,204278.0,71.7305,71.7305,71.5772,71.6538,204278.0
2023-10-26 15:45:00,74.78,74.84,74.7,74.79,182514.0,71.6442,71.7017,71.5676,71.6538,182514.0
2023-10-26 15:50:00,74.79,74.92,74.74,74.75,245650.0,71.6538,71.7784,71.6059,71.6155,245650.0
2023-10-26 15:55:00,74.75,74.82,74.72,74.75,575612.0,71.6155,71.6826,71.5868,71.6155,575612.0
2023-10-27 09:30:00,75.07,75.07,74.27,74.43,359034.0,71.9221,71.9221,71.1556,71.3089,359034.0
2023-10-27 09:35:00,74.42,74.47,73.95,74.05,171702.0,71.2993,71.3472,70.849,70.9448,171702.0
2023-10-27 09:40:00,74.06,74.11,73.89,73.95,135466.0,70.9544,71.0023,70.7916,70.849,135466.0
2023-10-27 09:45:00,73.95,74.07,73.92,73.95,149576.0,70.849,70.964,70.8203,70.849,149576.0
2023-10-27 09:50:00,73.94,74.07,73.86,73.98,110255.0,70.8395,70.964,70.7628,70.8778,110255.0
2023-10-27 09:55:00,73.99,74.11,73.96,74.1,91446.0,70.8874,71.0023,70.8586,70.9928,91446.0
2023-10-27 10:00:00,74.11,74.21,73.97,74.19,188073.0,71.0023,71.0981,70.8682,71.079,188073.0
2023-10-27 10:05:00,74.18,74.22,74.08,74.13,114990.0,71.0694,71.1077,70.9736,71.0215,114990.0
2023-10-27 10:10:00,74.14,74.23,74.11,74.17,137036.0,71.0311,71.1173,71.0023,71.0598,137036.0
2023-10-27 10:15:00,74.17,74.26,74.04,74.04,105086.0,71.0598,71.146,70.9353,70.9353,105086.0
2023-10-27 10:20:00,74.05,74.15,73.92,73.92,148513.0,70.9448,71.0407,70.8203,70.8203,148513.0
2023-10-27 10:25:00,73.92,74.03,73.89,73.94,71085.0,70.8203,70.9257,70.7916,70.8395,71085.0
2023-10-27 10:30:00,73.92,73.93,73.78,73.87,146300.0,70.8203,70.8299,70.6862,70.7724,146300.0
2023-10-27 10:35:00,73.86,74.0,73.77,73.85,174140.0,70.7628,70.8969,70.6766,70.7532,174140.0
2023-10-27 10:40:00,73.86,73.87,73.7,73.82,243860.0,70.7628,70.7724,70.6095,70.7245,243860.0
2023-10-27 10:45:00,73.84,74.0,73.81,73.96,113698.0,70.7437,70.8969,70.7149,70.8586,113698.0
2023-10-27 10:50:00,73.97,74.1,73.97,73.99,100389.0,70.8682,70.9928,70.8682,70.8874,100389.0
2023-10-27 10:55:00,73.99,74.1,73.97,74.09,51816.0,70.8874,70.9928,70.8682,70.9832,51816.0
2023-10-27 11:00:00,74.09,74.2,74.01,74.09,114094.0,70.9832,71.0886,70.9065,70.9832,114094.0
2023-10-27 11:05:00,74.09,74.24,74.09,74.23,41684.0,70.9832,71.1269,70.9832,71.1173,41684.0
2023-10-27 11:10:00,74.23,74.33,74.16,74.32,98784.0,71.1173,71.2131,71.0502,71.2035,98784.0
2023-10-27 11:15:00,74.32,74.32,74.22,74.25,57719.0,71.2035,71.2035,71.1077,71.1365,57719.0
2023-10-27 11:20:00,74.27,74.32,74.21,74.29,32730.0,71.1556,71.2035,71.0981,71.1748,32730.0
2023-10-27 11:25:00,74.29,74.3,74.16,74.17,44117.0,71.1748,71.1844,71.0502,71.0598,44117.0
2023-10-27 11:30:00,74.16,74.18,73.93,73.93,70787.0,71.0502,71.0694,70.8299,70.8299,70787.0
2023-10-27 11:35:00,73.93,74.1,73.92,74.07,68690.0,70.8299,70.9928,70.8203,70.964,68690.0
2023-10-27 11:40:00,74.07,74.14,74.0,74.11,116425.0,70.964,71.0311,70.8969,71.0023,116425.0
2023-10-27 11:45:00,74.1,74.21,74.04,74.15,64473.0,70.9928,71.0981,70.9353,71.0407,64473.0
2023-10-27 11:50:00,74.15,74.19,74.12,74.13,71373.0,71.0407,71.079,71.0119,71.0215,71373.0
2023-10-27 11:55:00,74.13,74.23,74.13,74.21,56098.0,71.0215,71.1173,71.0215,71.0981,56098.0
2023-10-27 12:00:00,74.21,74.22,74.06,74.1,117884.0,71.0981,71.1077,70.9544,70.9928,117884.0
2023-10-27 12:05:00,74.09,74.23,74.06,74.2,37091.0,70.9832,71.1173,70.9544,71.0886,37091.0
2023-10-27 12:10:00,74.2,74.23,74.09,74.1,33262.0,71.0886,71.1173,70.9832,70.9928,33262.0
2023-10-27 12:15:00,74.09,74.13,74.0,74.13,81991.0,70.9832,71.0215,70.8969,71.0215,81991.0
2023-10-27 12:20:00,74.12,74.13,73.92,73.93,47855.0,71.0119,71.0215,70.8203,70.8299,47855.0
2023-10-27 12:25:00,73.93,73.97,73.86,73.95,143052.0,70.8299,70.8682,70.7628,70.849,143052.0
2023-10-27 12:30:00,73.96,73.96,73.85,73.95,65892.0,70.8586,70.8586,70.7532,70.849,65892.0
2023-10-27 12:35:00,73.96,74.01,73.92,73.99,104970.0,70.8586,70.9065,70.8203,70.8874,104970.0
2023-10-27 12:40:00,73.99,74.01,73.92,73.95,52263.0,70.8874,70.9065,70.8203,70.849,52263.0
2023-10-27 12:45:00,73.95,73.99,73.92,73.93,154406.0,70.849,70.8874,70.8203,70.8299,154406.0
2023-10-27 12:50:00,73.93,73.94,73.82,73.89,35588.0,70.8299,70.8395,70.7245,70.7916,35588.0
2023-10-27 12:55:00,73.88,73.89,73.82,73.84,86782.0,70.782,70.7916,70.7245,70.7437,86782.0
2023-10-27 13:00:00,73.84,73.86,73.7,73.7,54647.0,70.7437,70.7628,70.6095,70.6095,54647.0
2023-10-27 13:05:00,73.7,73.71,73.52,73.53,139098.0,70.6095,70.6191,70.4371,70.4467,139098.0
2023-10-27 13:10:00,73.53,73.58,73.42,73.5,78064.0,70.4467,70.4946,70.3413,70.4179,78064.0
2023-10-27 13:15:00,73.49,73.59,73.48,73.54,144676.0,70.4083,70.5041,70.3988,70.4562,144676.0
2023-10-27 13:20:00,73.54,73.6,73.46,73.58,133232.0,70.4562,70.5137,70.3796,70.4946,133232.0
2023-10-27 13:25:00,73.58,73.68,73.56,73.58,58741.0,70.4946,70.5904,70.4754,70.4946,58741.0
2023-10-27 13:30:00,73.57,73.57,73.49,73.53,56014.0,70.485,70.485,70.4083,70.4467,56014.0
2023-10-27 13:35:00,73.52,73.55,73.45,73.5,49645.0,70.4371,70.4658,70.37,70.4179,49645.0
2023-10-27 13:40:00,73.5,73.66,73.44,73.62,77772.0,70.4179,70.5712,70.3604,70.5329,77772.0
2023-10-27 13:45:00,73.61,73.62,73.55,73.58,46976.0,70.5233,70.5329,70.4658,70.4946,46976.0
2023-10-27 13:50:00,73.58,73.64,73.54,73.57,44018.0,70.4946,70.552,70.4562,70.485,44018.0
2023-10-27 13:55:00,73.56,73.68,73.55,73.67,67896.0,70.4754,70.5904,70.4658,70.5808,67896.0
2023-10-27 14:00:00,73.67,73.7,73.62,73.65,59484.0,70.5808,70.6095,70.5329,70.5616,59484.0
2023-10-27 14:05:00,73.65,73.66,73.52,73.62,132812.0,70.5616,70.5712,70.4371,70.5329,132812.0
2023-10-27 14:10:00,73.62,73.67,73.58,73.65,53540.0,70.5329,70.5808,70.4946,70.5616,53540.0
2023-10-27 14:15:00,73.65,73.82,73.64,73.74,87721.0,70.5616,70.7245,70.552,70.6478,87721.0
2023-10-27 14:20:00,73.74,73.74,73.56,73.61,84510.0,70.6478,70.6478,70.4754,70.5233,84510.0
2023-10-27 14:25:00,73.6,73.62,73.54,73.56,51304.0,70.5137,70.5329,70.4562,70.4754,51304.0
2023-10-27 14:30:00,73.56,73.71,73.52,73.66,73413.0,70.4754,70.6191,70.4371,70.5712,73413.0
2023-10-27 14:35:00,73.66,73.72,73.59,73.66,60733.0,70.5712,70.6287,70.5041,70.5712,60733.0
2023-10-27 14:40:00,73.66,73.69,73.58,73.68,65613.0,70.5712,70.5999,70.4946,70.5904,65613.0
2023-10-27 14:45:00,73.68,73.74,73.6,73.63,83426.0,70.5904,70.6478,70.5137,70.5425,83426.0
2023-10-27 14:50:00,73.63,73.64,73.5,73.51,88254.0,70.5425,70.552,70.4179,70.4275,88254.0
2023-10-27 14:55:00,73.52,73.53,73.35,73.39,181043.0,70.4371,70.4467,70.2742,70.3125,181043.0
2023-10-27 15:00:00,73.39,73.53,73.38,73.49,152818.0,70.3125,70.4467,70.3029,70.4083,152818.0
2023-10-27 15:05:00,73.5,73.58,73.45,73.51,63182.0,70.4179,70.4946,70.37,70.4275,63182.0
2023-10-27 15:10:00,73.51,73.55,73.38,73.52,126059.0,70.4275,70.4658,70.3029,70.4371,126059.0
2023-10-27 15:15:00,73.52,73.55,73.44,73.46,102479.0,70.4371,70.4658,70.3604,70.3796,102479.0
2023-10-27 15:20:00,73.45,73.52,73.4,73.52,104201.0,70.37,70.4371,70.3221,70.4371,104201.0
2023-10-27 15:25:00,73.52,73.62,73.52,73.6,131262.0,70.4371,70.5329,70.4371,70.5137,131262.0
2023-10-27 15:30:00,73.6,73.75,73.56,73.58,157535.0,70.5137,70.6574,70.4754,70.4946,157535.0
2023-10-27 15:35:00,73.57,73.57,73.46,73.47,120525.0,70.485,70.485,70.3796,70.3892,120525.0
2023-10-27 15:40:00,73.47,73.54,73.42,73.44,165998.0,70.3892,70.4562,70.3413,70.3604,165998.0
2023-10-27 15:45:00,73.43,73.54,73.39,73.54,309624.0,70.3508,70.4562,70.3125,70.4562,309624.0
2023-10-27 15:50:00,73.53,73.64,73.52,73.59,191322.0,70.4467,70.552,70.4371,70.5041,191322.0
2023-10-27 15:55:00,73.59,73.63,73.51,73.61,455783.0,70.5041,70.5425,70.4275,70.5233,455783.0
2023-10-30 09:30:00,74.2,74.54,73.96,74.34,201073.0,71.0886,71.4143,70.8586,71.2227,201073.0
2023-10-30 09:35:00,74.34,74.53,74.31,74.47,84364.0,71.2227,71.4047,71.1939,71.3472,84364.0
2023-10-30 09:40:00,74.47,74.51,74.27,74.32,99891.0,71.3472,71.3856,71.1556,71.2035,99891.0
2023-10-30 09:45:00,74.32,74.35,74.07,74.1,132970.0,71.2035,71.2323,70.964,70.9928,132970.0
2023-10-30 09:50:00,74.11,74.12,73.84,73.99,113805.0,71.0023,71.0119,70.7437,70.8874,113805.0
2023-10-30 09:55:00,74.01,74.08,73.91,73.97,75877.0,70.9065,70.9736,70.8107,70.8682,75877.0
2023-10-30 10:00:00,73.97,74.04,73.85,73.85,157840.0,70.8682,70.9353,70.7532,70.7532,157840.0
2023-10-30 10:05:00,73.84,73.84,73.64,73.81,137059.0,70.7437,70.7437,70.552,70.7149,137059.0
2023-10-30 10:10:00,73.8,73.89,73.78,73.86,232149.0,70.7053,70.7916,70.6862,70.7628,232149.0
2023-10-30 10:15:00,73.86,73.91,73.81,73.87,60716.0,70.7628,70.8107,70.7149,70.7724,60716.0
2023-10-30 10:20:00,73.87,73.92,73.83,73.86,75486.0,70.7724,70.8203,70.7341,70.7628,75486.0
2023-10-30 10:25:00,73.85,73.9,73.71,73.87,190549.0,70.7532,70.8011,70.6191,70.7724,190549.0
2023-10-30 10:30:00,73.88,73.91,73.75,73.77,117767.0,70.782,70.8107,70.6574,70.6766,117767.0
2023-10-30 10:35:00,73.76,73.82,73.62,73.64,113521.0,70.667,70.7245,70.5329,70.552,113521.0
2023-10-30 10:40:00,73.64,73.64,73.55,73.59,73837.0,70.552,70.552,70.4658,70.5041,73837.0
2023-10-30 10:45:00,73.59,73.71,73.57,73.67,131308.0,70.5041,70.6191,70.485,70.5808,131308.0
2023-10-30 10:50:00,73.66,73.68,73.62,73.64,72022.0,70.5712,70.5904,70.5329,70.552,72022.0
2023-10-30 10:55:00,73.63,73.64,73.56,73.64,51713.0,70.5425,70.552,70.4754,70.552,51713.0
2023-10-30 11:00:00,73.65,73.74,73.63,73.65,82174.0,70.5616,70.6478,70.5425,70.5616,82174.0
2023-10-30 11:05:00,73.65,73.7,73.56,73.56,101263.0,70.5616,70.6095,70.4754,70.4754,101263.0
2023-10-30 11:10:00,73.56,73.56,73.37,73.38,97625.0,70.4754,70.4754,70.2934,70.3029,97625.0
2023-10-30 11:15:00,73.37,73.37,73.11,73.12,118140.0,70.2934,70.2934,70.0443,70.0538,118140.0
2023-10-30 11:20:00,73.12,73.12,72.88,72.99,136032.0,70.0538,70.0538,69.8239,69.9293,136032.0
2023-10-30 11:25:00,73.0,73.17,72.93,73.13,83514.0,69.9389,70.1018,69.8718,70.0634,83514.0
2023-10-30 11:30:00,73.13,73.28,73.13,73.19,109218.0,70.0634,70.2071,70.0634,70.1209,109218.0
2023-10-30 11:35:00,73.19,73.29,73.19,73.19,73950.0,70.1209,70.2167,70.1209,70.1209,73950.0
2023-10-30 11:40:00,73.18,73.19,73.06,73.19,102175.0,70.1113,70.1209,69.9964,70.1209,102175.0
2023-10-30 11:45:00,73.19,73.2,73.12,73.15,47190.0,70.1209,70.1305,70.0538,70.0826,47190.0
2023-10-30 11:50:00,73.15,73.22,73.15,73.17,76727.0,70.0826,70.1497,70.0826,70.1018,76727.0
2023-10-30 11:55:00,73.18,73.25,73.17,73.24,73511.0,70.1113,70.1784,70.1018,70.1688,73511.0
2023-10-30 12:00:00,73.24,73.31,73.21,73.25,72708.0,70.1688,70.2359,70.1401,70.1784,72708.0
2023-10-30 12:05:00,73.25,73.34,73.15,73.17,76764.0,70.1784,70.2646,70.0826,70.1018,76764.0
2023-10-30 12:10:00,73.18,73.32,73.13,73.26,133090.0,70.1113,70.2455,70.0634,70.188,133090.0
2023-10-30 12:15:00,73.26,73.32,73.21,73.24,40686.0,70.188,70.2455,70.1401,70.1688,40686.0
2023-10-30 12:20:00,73.25,73.27,73.2,73.21,47823.0,70.1784,70.1976,70.1305,70.1401,47823.0
2023-10-30 12:25:00,73.21,73.25,73.16,73.23,45331.0,70.1401,70.1784,70.0922,70.1592,45331.0
2023-10-30 12:30:00,73.23,73.27,73.19,73.22,75104.0,70.1592,70.1976,70.1209,70.1497,75104.0
2023-10-30 12:35:00,73.22,73.26,73.15,73.16,52700.0,70.1497,70.188,70.0826,70.0922,52700.0
2023-10-30 12:40:00,73.16,73.16,73.07,73.09,21629.0,70.0922,70.0922,70.0059,70.0251,21629.0
2023-10-30 12:45:00,73.09,73.19,73.06,73.17,44552.0,70.0251,70.1209,69.9964,70.1018,44552.0
2023-10-30 12:50:00,73.17,73.24,73.16,73.21,57061.0,70.1018,70.1688,70.0922,70.1401,57061.0
2023-10-30 12:55:00,73.2,73.23,73.15,73.18,97289.0,70.1305,70.1592,70.0826,70.1113,97289.0
2023-10-30 13:00:00,73.19,73.24,73.19,73.24,41307.0,70.1209,70.1688,70.1209,70.1688,41307.0
2023-10-30 13:05:00,73.24,73.32,73.23,73.3,42280.0,70.1688,70.2455,70.1592,70.2263,42280.0
2023-10-30 13:10:00,73.3,73.32,73.25,73.3,54920.0,70.2263,70.2455,70.1784,70.2263,54920.0
2023-10-30 13:15:00,73.31,73.38,73.3,73.37,49865.0,70.2359,70.3029,70.2263,70.2934,49865.0
2023-10-30 13:20:00,73.38,73.53,73.36,73.52,67891.0,70.3029,70.4467,70.2838,70.4371,67891.0
2023-10-30 13:25:00,73.52,73.75,73.46,73.73,223238.0,70.4371,70.6574,70.3796,70.6383,223238.0
2023-10-30 13:30:00,73.73,73.8,73.57,73.61,126916.0,70.6383,70.7053,70.485,70.5233,126916.0
2023-10-30 13:35:00,73.6,73.73,73.6,73.71,54939.0,70.5137,70.6383,70.5137,70.6191,54939.0
2023-10-30 13:40:00,73.71,73.82,73.7,73.78,67597.0,70.6191,70.7245,70.6095,70.6862,67597.0
2023-10-30 13:45:00,73.8,73.82,73.73,73.78,45918.0,70.7053,70.7245,70.6383,70.6862,45918.0
2023-10-30 13:50:00,73.79,73.85,73.79,73.8,70055.0,70.6958,70.7532,70.6958,70.7053,70055.0
2023-10-30 13:55:00,73.8,73.84,73.76,73.81,37956.0,70.7053,70.7437,70.667,70.7149,37956.0
2023-10-30 14:00:00,73.82,73.82,73.74,73.77,36704.0,70.7245,70.7245,70.6478,70.6766,36704.0
2023-10-30 14:05:00,73.76,73.77,73.71,73.74,54514.0,70.667,70.6766,70.6191,70.6478,54514.0
2023-10-30 14:10:00,73.74,73.77,73.71,73.72,24948.0,70.6478,70.6766,70.6191,70.6287,24948.0
2023-10-30 14:15:00,73.72,73.75,73.69,73.71,30601.0,70.6287,70.6574,70.5999,70.6191,30601.0
2023-10-30 14:20:00,73.72,73.75,73.68,73.73,41931.0,70.6287,70.6574,70.5904,70.6383,41931.0
2023-10-30 14:25:00,73.72,73.75,73.7,73.71,51855.0,70.6287,70.6574,70.6095,70.6191,51855.0
2023-10-30 14:30:00,73.71,73.73,73.69,73.73,50951.0,70.6191,70.6383,70.5999,70.6383,50951.0
2023-10-30 14:35:00,73.73,73.91,73.73,73.84,117307.0,70.6383,70.8107,70.6383,70.7437,117307.0
2023-10-30 14:40:00,73.85,73.88,73.79,73.81,30041.0,70.7532,70.782,70.6958,70.7149,30041.0
2023-10-30 14:45:00,73.82,73.92,73.82,73.83,63285.0,70.7245,70.8203,70.7245,70.7341,63285.0
2023-10-30 14:50:00,73.82,73.83,73.74,73.78,41156.0,70.7245,70.7341,70.6478,70.6862,41156.0
2023-10-30 14:55:00,73.78,73.78,73.72,73.73,57746.0,70.6862,70.6862,70.6287,70.6383,57746.0
2023-10-30 15:00:00,73.75,73.83,73.71,73.77,170814.0,70.6574,70.7341,70.6191,70.6766,170814.0
2023-10-30 15:05:00,73.77,73.86,73.75,73.84,141739.0,70.6766,70.7628,70.6574,70.7437,141739.0
2023-10-30 15:10:00,73.84,73.91,73.82,73.86,52562.0,70.7437,70.8107,70.7245,70.7628,52562.0
2023-10-30 15:15:00,73.86,73.92,73.83,73.92,68127.0,70.7628,70.8203,70.7341,70.8203,68127.0
2023-10-30 15:20:00,73.92,73.96,73.89,73.94,67742.0,70.8203,70.8586,70.7916,70.8395,67742.0
2023-10-30 15:25:00,73.94,73.96,73.86,73.88,40498.0,70.8395,70.8586,70.7628,70.782,40498.0
2023-10-30 15:30:00,73.89,73.94,73.88,73.94,50108.0,70.7916,70.8395,70.782,70.8395,50108.0
2023-10-30 15:35:00,73.93,73.99,73.93,73.96,187778.0,70.8299,70.8874,70.8299,70.8586,187778.0
2023-10-30 15:40:00,73.96,74.02,73.92,74.01,156809.0,70.8586,70.9161,70.8203,70.9065,156809.0
2023-10-30 15:45:00,74.01,74.04,73.95,73.97,138039.0,70.9065,70.9353,70.849,70.8682,138039.0
2023-10-30 15:50:00,73.98,74.03,73.96,74.0,226363.0,70.8778,70.9257,70.8586,70.8969,226363.0
2023-10-30 15:55:00,73.99,74.03,73.94,73.97,388147.0,70.8874,70.9257,70.8395,70.8682,388147.0
2023-10-31 09:30:00,74.6,74.88,74.59,74.8,216758.0,71.4718,71.74,71.4622,71.6634,216758.0
2023-10-31 09:35:00,74.82,74.93,74.63,74.73,206808.0,71.6826,71.7879,71.5005,71.5963,206808.0
2023-10-31 09:40:00,74.74,74.81,74.48,74.77,101244.0,71.6059,71.673,71.3568,71.6347,101244.0
2023-10-31 09:45:00,74.77,74.78,74.38,74.42,57792.0,71.6347,71.6442,71.261,71.2993,57792.0
2023-10-31 09:50:00,74.43,74.51,74.31,74.34,180476.0,71.3089,71.3856,71.1939,71.2227,180476.0
2023-10-31 09:55:00,74.34,74.42,74.29,74.29,132516.0,71.2227,71.2993,71.1748,71.1748,132516.0
2023-10-31 10:00:00,74.29,74.29,73.97,74.02,159448.0,71.1748,71.1748,70.8682,70.9161,159448.0
2023-10-31 10:05:00,74.02,74.1,73.94,74.07,92867.0,70.9161,70.9928,70.8395,70.964,92867.0
2023-10-31 10:10:00,74.08,74.28,74.07,74.23,176106.0,70.9736,71.1652,70.964,71.1173,176106.0
2023-10-31 10:15:00,74.22,74.34,74.14,74.22,58020.0,71.1077,71.2227,71.0311,71.1077,58020.0
2023-10-31 10:20:00,74.23,74.25,74.13,74.21,50065.0,71.1173,71.1365,71.0215,71.0981,50065.0
2023-10-31 10:25:00,74.21,74.27,74.16,74.18,34977.0,71.0981,71.1556,71.0502,71.0694,34977.0
2023-10-31 10:30:00,74.17,74.32,74.16,74.22,85094.0,71.0598,71.2035,71.0502,71.1077,85094.0
2023-10-31 10:35:00,74.22,74.36,74.14,74.32,78824.0,71.1077,71.2419,71.0311,71.2035,78824.0
2023-10-31 10:40:00,74.31,74.47,74.26,74.44,50693.0,71.1939,71.3472,71.146,71.3185,50693.0
2023-10-31 10:45:00,74.43,74.53,74.43,74.49,42273.0,71.3089,71.4047,71.3089,71.3664,42273.0
2023-10-31 10:50:00,74.5,74.75,74.49,74.73,60500.0,71.376,71.6155,71.3664,71.5963,60500.0
2023-10-31 10:55:00,74.73,74.91,74.73,74.91,56163.0,71.5963,71.7688,71.5963,71.7688,56163.0
2023-10-31 11:00:00,74.92,74.99,74.9,74.95,97855.0,71.7784,71.8454,71.7592,71.8071,97855.0
2023-10-31 11:05:00,74.95,75.03,74.9,75.03,121244.0,71.8071,71.8838,71.7592,71.8838,121244.0
2023-10-31 11:10:00,75.03,75.06,74.98,75.06,48209.0,71.8838,71.9125,71.8359,71.9125,48209.0
2023-10-31 11:15:00,75.05,75.06,74.9,74.98,75055.0,71.9029,71.9125,71.7592,71.8359,75055.0
2023-10-31 11:20:00,74.97,74.98,74.86,74.88,75317.0,71.8263,71.8359,71.7209,71.74,75317.0
2023-10-31 11:25:00,74.87,75.03,74.83,74.93,79082.0,71.7305,71.8838,71.6921,71.7879,79082.0
2023-10-31 11:30:00,74.94,74.98,74.88,74.93,73648.0,71.7975,71.8359,71.74,71.7879,73648.0
2023-10-31 11:35:00,74.94,74.96,74.87,74.9,44654.0,71.7975,71.8167,71.7305,71.7592,44654.0
2023-10-31 11:40:00,74.9,74.91,74.83,74.87,33618.0,71.7592,71.7688,71.6921,71.7305,33618.0
2023-10-31 11:45:00,74.87,74.91,74.83,74.88,32119.0,71.7305,71.7688,71.6921,71.74,32119.0
2023-10-31 11:50:00,74.88,74.95,74.87,74.92,23444.0,71.74,71.8071,71.7305,71.7784,23444.0
2023-10-31 11:55:00,74.93,75.08,74.92,75.08,59572.0,71.7879,71.9317,71.7784,71.9317,59572.0
2023-10-31 12:00:00,75.09,75.17,75.07,75.15,58212.0,71.9412,72.0179,71.9221,71.9987,58212.0
2023-10-31 12:05:00,75.16,75.17,75.07,75.13,78634.0,72.0083,72.0179,71.9221,71.9796,78634.0
2023-10-31 12:10:00,75.13,75.14,74.91,74.92,109640.0,71.9796,71.9891,71.7688,71.7784,109640.0
2023-10-31 12:15:00,74.93,74.94,74.79,74.85,70975.0,71.7879,71.7975,71.6538,71.7113,70975.0
2023-10-31 12:20:00,74.86,74.93,74.85,74.93,50573.0,71.7209,71.7879,71.7113,71.7879,50573.0
2023-10-31 12:25:00,74.93,74.93,74.88,74.9,62996.0,71.7879,71.7879,71.74,71.7592,62996.0
2023-10-31 12:30:00,74.89,75.03,74.88,75.01,66799.0,71.7496,71.8838,71.74,71.8646,66799.0
2023-10-31 12:35:00,75.02,75.08,74.91,75.03,108836.0,71.8742,71.9317,71.7688,71.8838,108836.0
2023-10-31 12:40:00,75.02,75.18,75.0,75.11,57447.0,71.8742,72.0275,71.855,71.9604,57447.0
2023-10-31 12:45:00,75.11,75.11,75.03,75.06,33560.0,71.9604,71.9604,71.8838,71.9125,33560.0
2023-10-31 12:50:00,75.05,75.06,74.98,75.02,36915.0,71.9029,71.9125,71.8359,71.8742,36915.0
2023-10-31 12:55:00,75.01,75.09,75.01,75.09,42184.0,71.8646,71.9412,71.8646,71.9412,42184.0
2023-10-31 13:00:00,75.09,75.19,75.08,75.18,40306.0,71.9412,72.037,71.9317,72.0275,40306.0
2023-10-31 13:05:00,75.19,75.2,75.12,75.18,105935.0,72.037,72.0466,71.97,72.0275,105935.0
2023-10-31 13:10:00,75.19,75.19,75.03,75.03,65512.0,72.037,72.037,71.8838,71.8838,65512.0
2023-10-31 13:15:00,75.04,75.13,75.02,75.12,63560.0,71.8933,71.9796,71.8742,71.97,63560.0
2023-10-31 13:20:00,75.12,75.15,75.07,75.09,60706.0,71.97,71.9987,71.9221,71.9412,60706.0
2023-10-31 13:25:00,75.09,75.16,75.05,75.16,96161.0,71.9412,72.0083,71.9029,72.0083,96161.0
2023-10-31 13:30:00,75.16,75.2,75.13,75.19,133899.0,72.0083,72.0466,71.9796,72.037,133899.0
2023-10-31 13:35:00,75.18,75.19,75.11,75.12,92820.0,72.0275,72.037,71.9604,71.97,92820.0
2023-10-31 13:40:00,75.13,75.17,75.05,75.06,103206.0,71.9796,72.0179,71.9029,71.9125,103206.0
2023-10-31 13:45:00,75.05,75.1,74.99,75.05,65451.0,71.9029,71.9508,71.8454,71.9029,65451.0
2023-10-31 13:50:00,75.04,75.05,74.96,75.01,51687.0,71.8933,71.9029,71.8167,71.8646,51687.0
2023-10-31 13:55:00,75.0,75.04,74.98,75.03,32528.0,71.855,71.8933,71.8359,71.8838,32528.0
2023-10-31 14:00:00,75.03,75.14,75.01,75.14,37555.0,71.8838,71.9891,71.8646,71.9891,37555.0
2023-10-31 14:05:00,75.13,75.17,75.06,75.09,248398.0,71.9796,72.0179,71.9125,71.9412,248398.0
2023-10-31 14:10:00,75.09,75.1,75.01,75.01,66805.0,71.9412,71.9508,71.8646,71.8646,66805.0
2023-10-31 14:15:00,75.02,75.06,74.92,74.95,112473.0,71.8742,71.9125,71.7784,71.8071,112473.0
2023-10-31 14:20:00,74.95,75.0,74.94,75.0,45670.0,71.8071,71.855,71.7975,71.855,45670.0
2023-10-31 14:25:00,75.0,75.05,74.99,75.01,30823.0,71.855,71.9029,71.8454,71.8646,30823.0
2023-10-31 14:30:00,75.01,75.07,74.99,75.05,79884.0,71.8646,71.9221,71.8454,71.9029,79884.0
2023-10-31 14:35:00,75.06,75.08,75.03,75.05,31730.0,71.9125,71.9317,71.8838,71.9029,31730.0
2023-10-31 14:40:00,75.04,75.19,75.04,75.18,114630.0,71.8933,72.037,71.8933,72.0275,114630.0
2023-10-31 14:45:00,75.17,75.24,75.14,75.23,39774.0,72.0179,72.0849,71.9891,72.0754,39774.0
2023-10-31 14:50:00,75.23,75.29,75.21,75.25,53350.0,72.0754,72.1329,72.0562,72.0945,53350.0
2023-10-31 14:55:00,75.25,75.28,75.24,75.25,57559.0,72.0945,72.1233,72.0849,72.0945,57559.0
2023-10-31 15:00:00,75.24,75.35,75.24,75.35,83187.0,72.0849,72.1903,72.0849,72.1903,83187.0
2023-10-31 15:05:00,75.35,75.35,75.22,75.31,91253.0,72.1903,72.1903,72.0658,72.152,91253.0
2023-10-31 15:10:00,75.31,75.33,75.21,75.21,89718.0,72.152,72.1712,72.0562,72.0562,89718.0
2023-10-31 15:15:00,75.21,75.29,75.19,75.29,43840.0,72.0562,72.1329,72.037,72.1329,43840.0
2023-10-31 15:20:00,75.29,75.31,75.2,75.27,83766.0,72.1329,72.152,72.0466,72.1137,83766.0
2023-10-31 15:25:00,75.28,75.33,75.24,75.31,82865.0,72.1233,72.1712,72.0849,72.152,82865.0
2023-10-31 15:30:00,75.32,75.33,75.21,75.26,61416.0,72.1616,72.1712,72.0562,72.1041,61416.0
2023-10-31 15:35:00,75.26,75.26,75.16,75.19,73774.0,72.1041,72.1041,72.0083,72.037,73774.0
2023-10-31 15:40:00,75.19,75.28,75.17,75.27,85703.0,72.037,72.1233,72.0179,72.1137,85703.0
2023-10-31 15:45:00,75.27,75.28,75.2,75.25,126914.0,72.1137,72.1233,72.0466,72.0945,126914.0
2023-10-31 15:50:00,75.24,75.3,75.2,75.24,269570.0,72.0849,72.1424,72.0466,72.0849,269570.0
2023-10-31 15:55:00,75.24,75.38,75.23,75.33,606301.0,72.0849,72.2191,72.0754,72.1712,606301.0
2023-11-01 09:30:00,75.35,75.55,75.14,75.25,187879.0,72.1903,72.382,71.9891,72.0945,187879.0
2023-11-01 09:35:00,75.27,75.3,74.97,75.0,135682.0,72.1137,72.1424,71.8263,71.855,135682.0
2023-11-01 09:40:00,74.99,75.16,74.97,75.04,86163.0,71.8454,72.0083,71.8263,71.8933,86163.0
2023-11-01 09:45:00,75.05,75.19,74.94,75.18,127130.0,71.9029,72.037,71.7975,72.0275,127130.0
2023-11-01 09:50:00,75.17,75.28,75.17,75.28,154724.0,72.0179,72.1233,72.0179,72.1233,154724.0
2023-11-01 09:55:00,75.28,75.36,75.26,75.34,83954.0,72.1233,72.1999,72.1041,72.1808,83954.0
2023-11-01 10:00:00,75.37,75.56,75.34,75.43,176978.0,72.2095,72.3915,72.1808,72.267,176978.0
2023-11-01 10:05:00,75.41,75.49,75.33,75.41,119483.0,72.2478,72.3245,72.1712,72.2478,119483.0
2023-11-01 10:10:00,75.4,75.41,75.25,75.33,72094.0,72.2382,72.2478,72.0945,72.1712,72094.0
2023-11-01 10:15:00,75.34,75.41,75.27,75.41,112411.0,72.1808,72.2478,72.1137,72.2478,112411.0
2023-11-01 10:20:00,75.42,75.6,75.42,75.59,94098.0,72.2574,72.4299,72.2574,72.4203,94098.0
2023-11-01 10:25:00,75.59,75.64,75.48,75.48,67890.0,72.4203,72.4682,72.3149,72.3149,67890.0
2023-11-01 10:30:00,75.48,75.54,75.4,75.49,54017.0,72.3149,72.3724,72.2382,72.3245,54017.0
2023-11-01 10:35:00,75.5,75.59,75.47,75.52,69957.0,72.334,72.4203,72.3053,72.3532,69957.0
2023-11-01 10:40:00,75.52,75.53,75.46,75.5,72465.0,72.3532,72.3628,72.2957,72.334,72465.0
2023-11-01 10:45:00,75.5,75.64,75.5,75.62,137804.0,72.334,72.4682,72.334,72.449,137804.0
2023-11-01 10:50:00,75.62,75.62,75.51,75.52,136277.0,72.449,72.449,72.3436,72.3532,136277.0
2023-11-01 10:55:00,75.53,75.57,75.45,75.5,58316.0,72.3628,72.4011,72.2861,72.334,58316.0
2023-11-01 11:00:00,75.5,75.5,75.35,75.36,79847.0,72.334,72.334,72.1903,72.1999,79847.0
2023-11-01 11:05:00,75.35,75.36,75.24,75.31,49662.0,72.1903,72.1999,72.0849,72.152,49662.0
2023-11-01 11:10:00,75.31,75.34,75.06,75.13,82611.0,72.152,72.1808,71.9125,71.9796,82611.0
2023-11-01 11:15:00,75.11,75.12,75.02,75.09,100328.0,71.9604,71.97,71.8742,71.9412,100328.0
2023-11-01 11:20:00,75.09,75.1,75.03,75.09,53944.0,71.9412,71.9508,71.8838,71.9412,53944.0
2023-11-01 11:25:00,75.08,75.14,75.06,75.14,36634.0,71.9317,71.9891,71.9125,71.9891,36634.0
2023-11-01 11:30:00,75.14,75.35,75.13,75.32,43969.0,71.9891,72.1903,71.9796,72.1616,43969.0
2023-11-01 11:35:00,75.33,75.45,75.3,75.37,69197.0,72.1712,72.2861,72.1424,72.2095,69197.0
2023-11-01 11:40:00,75.35,75.5,75.35,75.43,32313.0,72.1903,72.334,72.1903,72.267,32313.0
2023-11-01 11:45:00,75.43,75.48,75.41,75.44,27220.0,72.267,72.3149,72.2478,72.2766,27220.0
2023-11-01 11:50:00,75.45,75.49,75.42,75.46,32373.0,72.2861,72.3245,72.2574,72.2957,32373.0
2023-11-01 11:55:00,75.46,75.47,75.34,75.35,41940.0,72.2957,72.3053,72.1808,72.1903,41940.0
2023-11-01 12:00:00,75.34,75.41,75.27,75.38,95655.0,72.1808,72.2478,72.1137,72.2191,95655.0
2023-11-01 12:05:00,75.37,75.38,75.3,75.34,54049.0,72.2095,72.2191,72.1424,72.1808,54049.0
2023-11-01 12:10:00,75.34,75.35,75.24,75.27,28076.0,72.1808,72.1903,72.0849,72.1137,28076.0
2023-11-01 12:15:00,75.27,75.3,75.2,75.28,44976.0,72.1137,72.1424,72.0466,72.1233,44976.0
2023-11-01 12:20:00,75.28,75.38,75.26,75.34,40255.0,72.1233,72.2191,72.1041,72.1808,40255.0
2023-11-01 12:25:00,75.34,75.44,75.33,75.44,25623.0,72.1808,72.2766,72.1712,72.2766,25623.0
2023-11-01 12:30:00,75.45,75.62,75.44,75.54,67929.0,72.2861,72.449,72.2766,72.3724,67929.0
2023-11-01 12:35:00,75.54,75.56,75.38,75.4,58043.0,72.3724,72.3915,72.2191,72.2382,58043.0
2023-11-01 12:40:00,75.4,75.4,75.25,75.26,54582.0,72.2382,72.2382,72.0945,72.1041,54582.0
2023-11-01 12:45:00,75.26,75.28,75.12,75.21,227717.0,72.1041,72.1233,71.97,72.0562,227717.0
2023-11-01 12:50:00,75.21,75.26,75.18,75.23,45137.0,72.0562,72.1041,72.0275,72.0754,45137.0
2023-11-01 12:55:00,75.22,75.22,75.11,75.18,138949.0,72.0658,72.0658,71.9604,72.0275,138949.0
2023-11-01 13:00:00,75.18,75.19,75.11,75.12,45660.0,72.0275,72.037,71.9604,71.97,45660.0
2023-11-01 13:05:00,75.11,75.16,75.06,75.13,34012.0,71.9604,72.0083,71.9125,71.9796,34012.0
2023-11-01 13:10:00,75.12,75.18,75.11,75.16,76840.0,71.97,72.0275,71.9604,72.0083,76840.0
2023-11-01 13:15:00,75.17,75.21,75.12,75.16,57411.0,72.0179,72.0562,71.97,72.0083,57411.0
2023-11-01 13:20:00,75.15,75.16,74.95,74.97,72160.0,71.9987,72.0083,71.8071,71.8263,72160.0
2023-11-01 13:25:00,74.98,75.07,74.96,75.06,46216.0,71.8359,71.9221,71.8167,71.9125,46216.0
2023-11-01 13:30:00,75.05,75.06,74.99,75.0,52157.0,71.9029,71.9125,71.8454,71.855,52157.0
2023-11-01 13:35:00,75.0,75.04,74.99,75.03,25030.0,71.855,71.8933,71.8454,71.8838,25030.0
2023-11-01 13:40:00,75.03,75.11,75.02,75.1,29527.0,71.8838,71.9604,71.8742,71.9508,29527.0
2023-11-01 13:45:00,75.09,75.1,75.02,75.07,36796.0,71.9412,71.9508,71.8742,71.9221,36796.0
2023-11-01 13:50:00,75.09,75.16,75.08,75.13,23325.0,71.9412,72.0083,71.9317,71.9796,23325.0
2023-11-01 13:55:00,75.13,75.15,75.1,75.11,17619.0,71.9796,71.9987,71.9508,71.9604,17619.0
2023-11-01 14:00:00,75.12,75.27,75.02,75.14,163888.0,71.97,72.1137,71.8742,71.9891,163888.0
2023-11-01 14:05:00,75.13,75.17,75.06,75.1,32556.0,71.9796,72.0179,71.9125,71.9508,32556.0
2023-11-01 14:10:00,75.1,75.14,74.98,75.02,91487.0,71.9508,71.9891,71.8359,71.8742,91487.0
2023-11-01 14:15:00,75.02,75.11,74.95,75.08,78004.0,71.8742,71.9604,71.8071,71.9317,78004.0
2023-11-01 14:20:00,75.08,75.19,75.08,75.19,39893.0,71.9317,72.037,71.9317,72.037,39893.0
2023-11-01 14:25:00,75.18,75.35,75.17,75.31,92379.0,72.0275,72.1903,72.0179,72.152,92379.0
2023-11-01 14:30:00,75.31,75.51,75.31,75.41,215731.0,72.152,72.3436,72.152,72.2478,215731.0
2023-11-01 14:35:00,75.42,75.51,75.23,75.31,399182.0,72.2574,72.3436,72.0754,72.152,399182.0
2023-11-01 14:40:00,75.31,75.32,75.01,75.17,202932.0,72.152,72.1616,71.8646,72.0179,202932.0
2023-11-01 14:45:00,75.17,75.27,74.95,75.08,270150.0,72.0179,72.1137,71.8071,71.9317,270150.0
2023-11-01 14:50:00,75.08,75.24,75.07,75.14,164612.0,71.9317,72.0849,71.9221,71.9891,164612.0
2023-11-01 14:55:00,75.14,75.49,75.14,75.46,162917.0,71.9891,72.3245,71.9891,72.2957,162917.0
2023-11-01 15:00:00,75.47,75.72,75.46,75.59,240351.0,72.3053,72.5448,72.2957,72.4203,240351.0
2023-11-01 15:05:00,75.6,75.78,75.55,75.75,185498.0,72.4299,72.6023,72.382,72.5736,185498.0
2023-11-01 15:10:00,75.75,75.85,75.69,75.69,385580.0,72.5736,72.6694,72.5161,72.5161,385580.0
2023-11-01 15:15:00,75.7,75.86,75.65,75.66,549790.0,72.5257,72.679,72.4778,72.4873,549790.0
2023-11-01 15:20:00,75.66,75.83,75.6,75.83,360343.0,72.4873,72.6502,72.4299,72.6502,360343.0
2023-11-01 15:25:00,75.84,75.86,75.65,75.73,173899.0,72.6598,72.679,72.4778,72.5544,173899.0
2023-11-01 15:30:00,75.73,75.85,75.68,75.71,219156.0,72.5544,72.6694,72.5065,72.5352,219156.0
2023-11-01 15:35:00,75.71,75.8,75.69,75.79,80881.0,72.5352,72.6215,72.5161,72.6119,80881.0
2023-11-01 15:40:00,75.79,75.84,75.74,75.8,104123.0,72.6119,72.6598,72.564,72.6215,104123.0
2023-11-01 15:45:00,75.79,75.82,75.71,75.8,95409.0,72.6119,72.6406,72.5352,72.6215,95409.0
2023-11-01 15:50:00,75.8,75.83,75.69,75.83,250273.0,72.6215,72.6502,72.5161,72.6502,250273.0
2023-11-01 15:55:00,75.83,75.87,75.78,75.82,484539.0,72.6502,72.6885,72.6023,72.6406,484539.0
2023-11-02 09:30:00,76.85,77.83,76.65,77.77,637779.0,73.6274,74.5663,73.4358,74.5089,637779.0
2023-11-02 09:35:00,77.79,77.87,77.49,77.63,172951.0,74.528,74.6047,74.2406,74.3747,172951.0
2023-11-02 09:40:00,77.63,77.67,77.27,77.33,203960.0,74.3747,74.4131,74.0298,74.0873,203960.0
2023-11-02 09:45:00,77.34,77.46,77.17,77.25,175785.0,74.0969,74.2119,73.934,74.0107,175785.0
2023-11-02 09:50:00,77.25,77.48,77.24,77.47,235268.0,74.0107,74.231,74.0011,74.2214,235268.0
2023-11-02 09:55:00,77.48,77.61,77.45,77.5,289305.0,74.231,74.3556,74.2023,74.2502,289305.0
2023-11-02 10:00:00,77.51,77.59,77.43,77.49,178396.0,74.2598,74.3364,74.1831,74.2406,178396.0
2023-11-02 10:05:00,77.5,77.52,77.36,77.46,115348.0,74.2502,74.2693,74.1161,74.2119,115348.0
2023-11-02 10:10:00,77.47,77.47,77.34,77.42,79982.0,74.2214,74.2214,74.0969,74.1735,79982.0
2023-11-02 10:15:00,77.42,77.52,77.42,77.49,82898.0,74.1735,74.2693,74.1735,74.2406,82898.0
2023-11-02 10:20:00,77.49,77.54,77.47,77.54,78713.0,74.2406,74.2885,74.2214,74.2885,78713.0
2023-11-02 10:25:00,77.54,77.68,77.51,77.64,176505.0,74.2885,74.4226,74.2598,74.3843,176505.0
2023-11-02 10:30:00,77.64,77.73,77.58,77.73,71485.0,74.3843,74.4705,74.3268,74.4705,71485.0
2023-11-02 10:35:00,77.73,77.84,77.72,77.77,77570.0,74.4705,74.5759,74.461,74.5089,77570.0
2023-11-02 10:40:00,77.77,77.86,77.75,77.83,68552.0,74.5089,74.5951,74.4897,74.5663,68552.0
2023-11-02 10:45:00,77.84,77.94,77.8,77.94,180635.0,74.5759,74.6717,74.5376,74.6717,180635.0
2023-11-02 10:50:00,77.94,78.0,77.91,77.98,83705.0,74.6717,74.7292,74.643,74.7101,83705.0
2023-11-02 10:55:00,77.98,77.99,77.91,77.98,68312.0,74.7101,74.7196,74.643,74.7101,68312.0
2023-11-02 11:00:00,77.98,78.11,77.94,78.08,101546.0,74.7101,74.8346,74.6717,74.8059,101546.0
2023-11-02 11:05:00,78.09,78.12,77.99,78.11,94889.0,74.8154,74.8442,74.7196,74.8346,94889.0
2023-11-02 11:10:00,78.11,78.12,78.02,78.06,80910.0,74.8346,74.8442,74.7484,74.7867,80910.0
2023-11-02 11:15:00,78.06,78.06,77.89,78.03,186112.0,74.7867,74.7867,74.6238,74.758,186112.0
2023-11-02 11:20:00,78.04,78.07,77.99,77.99,57269.0,74.7675,74.7963,74.7196,74.7196,57269.0
2023-11-02 11:25:00,77.99,78.2,77.99,78.19,72358.0,74.7196,74.9208,74.7196,74.9112,72358.0
2023-11-02 11:30:00,78.19,78.32,78.19,78.24,90760.0,74.9112,75.0358,74.9112,74.9591,90760.0
2023-11-02 11:35:00,78.24,78.28,78.16,78.23,63741.0,74.9591,74.9975,74.8825,74.9496,63741.0
2023-11-02 11:40:00,78.23,78.3,78.21,78.24,84015.0,74.9496,75.0166,74.9304,74.9591,84015.0
2023-11-02 11:45:00,78.25,78.29,78.22,78.25,86538.0,74.9687,75.0071,74.94,74.9687,86538.0
2023-11-02 11:50:00,78.25,78.33,78.25,78.29,62823.0,74.9687,75.0454,74.9687,75.0071,62823.0
2023-11-02 11:55:00,78.28,78.3,78.22,78.22,61031.0,74.9975,75.0166,74.94,74.94,61031.0
2023-11-02 12:00:00,78.22,78.22,78.1,78.21,87507.0,74.94,74.94,74.825,74.9304,87507.0
2023-11-02 12:05:00,78.22,78.23,78.04,78.09,75384.0,74.94,74.9496,74.7675,74.8154,75384.0
2023-11-02 12:10:00,78.09,78.15,78.04,78.14,57395.0,74.8154,74.8729,74.7675,74.8633,57395.0
2023-11-02 12:15:00,78.15,78.2,78.09,78.16,68869.0,74.8729,74.9208,74.8154,74.8825,68869.0
2023-11-02 12:20:00,78.15,78.21,78.11,78.18,47033.0,74.8729,74.9304,74.8346,74.9017,47033.0
2023-11-02 12:25:00,78.18,78.22,78.11,78.13,397680.0,74.9017,74.94,74.8346,74.8538,397680.0
2023-11-02 12:30:00,78.13,78.24,78.09,78.2,110760.0,74.8538,74.9591,74.8154,74.9208,110760.0
2023-11-02 12:35:00,78.21,78.28,78.18,78.28,54532.0,74.9304,74.9975,74.9017,74.9975,54532.0
2023-11-02 12:40:00,78.29,78.4,78.29,78.39,45789.0,75.0071,75.1124,75.0071,75.1029,45789.0
2023-11-02 12:45:00,78.39,78.41,78.31,78.36,59512.0,75.1029,75.122,75.0262,75.0741,59512.0
2023-11-02 12:50:00,78.37,78.44,78.37,78.39,47293.0,75.0837,75.1508,75.0837,75.1029,47293.0
2023-11-02 12:55:00,78.4,78.44,78.28,78.34,129938.0,75.1124,75.1508,74.9975,75.055,129938.0
2023-11-02 13:00:00,78.33,78.36,78.29,78.32,82903.0,75.0454,75.0741,75.0071,75.0358,82903.0
2023-11-02 13:05:00,78.32,78.42,78.31,78.42,83698.0,75.0358,75.1316,75.0262,75.1316,83698.0
2023-11-02 13:10:00,78.43,78.43,78.37,78.37,39768.0,75.1412,75.1412,75.0837,75.0837,39768.0
2023-11-02 13:15:00,78.37,78.42,78.35,78.38,49538.0,75.0837,75.1316,75.0645,75.0933,49538.0
2023-11-02 13:20:00,78.37,78.4,78.33,78.36,56895.0,75.0837,75.1124,75.0454,75.0741,56895.0
2023-11-02 13:25:00,78.36,78.42,78.36,78.39,39580.0,75.0741,75.1316,75.0741,75.1029,39580.0
2023-11-02 13:30:00,78.39,78.46,78.39,78.43,59341.0,75.1029,75.1699,75.1029,75.1412,59341.0
2023-11-02 13:35:00,78.43,78.46,78.4,78.42,78885.0,75.1412,75.1699,75.1124,75.1316,78885.0
2023-11-02 13:40:00,78.42,78.45,78.33,78.37,37478.0,75.1316,75.1603,75.0454,75.0837,37478.0
2023-11-02 13:45:00,78.37,78.4,78.35,78.37,44772.0,75.0837,75.1124,75.0645,75.0837,44772.0
2023-11-02 13:50:00,78.37,78.42,78.36,78.39,60637.0,75.0837,75.1316,75.0741,75.1029,60637.0
2023-11-02 13:55:00,78.4,78.49,78.4,78.47,68947.0,75.1124,75.1987,75.1124,75.1795,68947.0
2023-11-02 14:00:00,78.47,78.47,78.35,78.35,33618.0,75.1795,75.1795,75.0645,75.0645,33618.0
2023-11-02 14:05:00,78.35,78.36,78.28,78.28,84963.0,75.0645,75.0741,74.9975,74.9975,84963.0
2023-11-02 14:10:00,78.28,78.32,78.21,78.24,101598.0,74.9975,75.0358,74.9304,74.9591,101598.0
2023-11-02 14:15:00,78.24,78.31,78.23,78.29,38490.0,74.9591,75.0262,74.9496,75.0071,38490.0
2023-11-02 14:20:00,78.3,78.32,78.25,78.32,71373.0,75.0166,75.0358,74.9687,75.0358,71373.0
2023-11-02 14:25:00,78.32,78.38,78.31,78.35,26690.0,75.0358,75.0933,75.0262,75.0645,26690.0
2023-11-02 14:30:00,78.36,78.36,78.27,78.28,37129.0,75.0741,75.0741,74.9879,74.9975,37129.0
2023-11-02 14:35:00,78.29,78.35,78.29,78.3,37511.0,75.0071,75.0645,75.0071,75.0166,37511.0
2023-11-02 14:40:00,78.31,78.34,78.23,78.34,50626.0,75.0262,75.055,74.9496,75.055,50626.0
2023-11-02 14:45:00,78.33,78.33,78.21,78.23,53212.0,75.0454,75.0454,74.9304,74.9496,53212.0
2023-11-02 14:50:00,78.24,78.3,78.23,78.26,32065.0,74.9591,75.0166,74.9496,74.9783,32065.0
2023-11-02 14:55:00,78.25,78.29,78.18,78.23,45426.0,74.9687,75.0071,74.9017,74.9496,45426.0
2023-11-02 15:00:00,78.24,78.3,78.21,78.22,109720.0,74.9591,75.0166,74.9304,74.94,109720.0
2023-11-02 15:05:00,78.21,78.27,78.16,78.16,37151.0,74.9304,74.9879,74.8825,74.8825,37151.0
2023-11-02 15:10:00,78.15,78.21,78.12,78.2,40744.0,74.8729,74.9304,74.8442,74.9208,40744.0
2023-11-02 15:15:00,78.21,78.27,78.16,78.17,46455.0,74.9304,74.9879,74.8825,74.8921,46455.0
2023-11-02 15:20:00,78.17,78.24,78.15,78.19,36731.0,74.8921,74.9591,74.8729,74.9112,36731.0
2023-11-02 15:25:00,78.19,78.25,78.18,78.25,59983.0,74.9112,74.9687,74.9017,74.9687,59983.0
2023-11-02 15:30:00,78.26,78.3,78.21,78.23,98335.0,74.9783,75.0166,74.9304,74.9496,98335.0
2023-11-02 15:35:00,78.23,78.42,78.22,78.42,98501.0,74.9496,75.1316,74.94,75.1316,98501.0
2023-11-02 15:40:00,78.4,78.41,78.3,78.4,208605.0,75.1124,75.122,75.0166,75.1124,208605.0
2023-11-02 15:45:00,78.4,78.44,78.36,78.41,178272.0,75.1124,75.1508,75.0741,75.122,178272.0
2023-11-02 15:50:00,78.42,78.44,78.33,78.36,202376.0,75.1316,75.1508,75.0454,75.0741,202376.0
2023-11-02 15:55:00,78.36,78.38,78.2,78.24,403462.0,75.0741,75.0933,74.9208,74.9591,403462.0
2023-11-03 09:30:00,79.54,80.22,79.49,80.13,349270.0,76.2046,76.8561,76.1567,76.7699,349270.0
2023-11-03 09:35:00,80.14,80.47,80.06,80.45,167699.0,76.7795,77.0956,76.7028,77.0765,167699.0
2023-11-03 09:40:00,80.46,80.53,80.26,80.43,144126.0,77.0861,77.1531,76.8944,77.0573,144126.0
2023-11-03 09:45:00,80.44,80.52,80.29,80.45,377552.0,77.0669,77.1435,76.9232,77.0765,377552.0
2023-11-03 09:50:00,80.45,80.55,80.35,80.5,225515.0,77.0765,77.1723,76.9807,77.1244,225515.0
2023-11-03 09:55:00,80.49,80.59,80.45,80.52,78463.0,77.1148,77.2106,77.0765,77.1435,78463.0
2023-11-03 10:00:00,80.53,80.68,80.5,80.52,202465.0,77.1531,77.2968,77.1244,77.1435,202465.0
2023-11-03 10:05:00,80.52,80.56,80.38,80.49,246761.0,77.1435,77.1819,77.0094,77.1148,246761.0
2023-11-03 10:10:00,80.5,80.66,80.47,80.62,97025.0,77.1244,77.2777,77.0956,77.2393,97025.0
2023-11-03 10:15:00,80.62,80.79,80.55,80.73,110196.0,77.2393,77.4022,77.1723,77.3447,110196.0
2023-11-03 10:20:00,80.7,80.71,80.57,80.61,111017.0,77.316,77.3256,77.1914,77.2298,111017.0
2023-11-03 10:25:00,80.62,80.68,80.34,80.37,147693.0,77.2393,77.2968,76.9711,76.9998,147693.0
2023-11-03 10:30:00,80.37,80.42,80.25,80.25,113459.0,76.9998,77.0477,76.8849,76.8849,113459.0
2023-11-03 10:35:00,80.25,80.3,80.21,80.27,114544.0,76.8849,76.9328,76.8465,76.904,114544.0
2023-11-03 10:40:00,80.26,80.34,80.19,80.25,103721.0,76.8944,76.9711,76.8274,76.8849,103721.0
2023-11-03 10:45:00,80.25,80.28,80.18,80.22,66981.0,76.8849,76.9136,76.8178,76.8561,66981.0
2023-11-03 10:50:00,80.21,80.21,80.13,80.15,71744.0,76.8465,76.8465,76.7699,76.7891,71744.0
2023-11-03 10:55:00,80.15,80.32,80.15,80.3,76046.0,76.7891,76.9519,76.7891,76.9328,76046.0
2023-11-03 11:00:00,80.3,80.32,80.17,80.22,59574.0,76.9328,76.9519,76.8082,76.8561,59574.0
2023-11-03 11:05:00,80.21,80.27,80.13,80.21,80974.0,76.8465,76.904,76.7699,76.8465,80974.0
2023-11-03 11:10:00,80.2,80.26,80.11,80.21,79611.0,76.837,76.8944,76.7507,76.8465,79611.0
2023-11-03 11:15:00,80.21,80.32,80.18,80.31,82840.0,76.8465,76.9519,76.8178,76.9423,82840.0
2023-11-03 11:20:00,80.31,80.37,80.3,80.35,62821.0,76.9423,76.9998,76.9328,76.9807,62821.0
2023-11-03 11:25:00,80.36,80.44,80.36,80.37,64915.0,76.9903,77.0669,76.9903,76.9998,64915.0
2023-11-03 11:30:00,80.38,80.56,80.38,80.42,105007.0,77.0094,77.1819,77.0094,77.0477,105007.0
2023-11-03 11:35:00,80.43,80.54,80.41,80.54,55137.0,77.0573,77.1627,77.0382,77.1627,55137.0
2023-11-03 11:40:00,80.55,80.61,80.52,80.61,76207.0,77.1723,77.2298,77.1435,77.2298,76207.0
2023-11-03 11:45:00,80.61,80.72,80.61,80.7,101953.0,77.2298,77.3352,77.2298,77.316,101953.0
2023-11-03 11:50:00,80.7,80.83,80.69,80.73,156852.0,77.316,77.4405,77.3064,77.3447,156852.0
2023-11-03 11:55:00,80.73,80.8,80.72,80.76,88021.0,77.3447,77.4118,77.3352,77.3735,88021.0
2023-11-03 12:00:00,80.75,80.86,80.75,80.85,82144.0,77.3639,77.4693,77.3639,77.4597,82144.0
2023-11-03 12:05:00,80.85,80.88,80.77,80.81,108619.0,77.4597,77.4884,77.3831,77.4214,108619.0
2023-11-03 12:10:00,80.81,80.92,80.8,80.91,68737.0,77.4214,77.5268,77.4118,77.5172,68737.0
2023-11-03 12:15:00,80.92,80.95,80.84,80.89,95147.0,77.5268,77.5555,77.4501,77.498,95147.0
2023-11-03 12:20:00,80.9,80.91,80.84,80.87,95035.0,77.5076,77.5172,77.4501,77.4789,95035.0
2023-11-03 12:25:00,80.86,80.96,80.84,80.93,84742.0,77.4693,77.5651,77.4501,77.5363,84742.0
2023-11-03 12:30:00,80.93,81.08,80.93,81.08,55340.0,77.5363,77.6801,77.5363,77.6801,55340.0
2023-11-03 12:35:00,81.08,81.11,80.95,81.03,96128.0,77.6801,77.7088,77.5555,77.6322,96128.0
2023-11-03 12:40:00,81.04,81.06,80.86,80.87,52565.0,77.6417,77.6609,77.4693,77.4789,52565.0
2023-11-03 12:45:00,80.87,80.87,80.81,80.82,75824.0,77.4789,77.4789,77.4214,77.431,75824.0
2023-11-03 12:50:00,80.82,80.82,80.76,80.79,103918.0,77.431,77.431,77.3735,77.4022,103918.0
2023-11-03 12:55:00,80.8,80.82,80.75,80.78,57210.0,77.4118,77.431,77.3639,77.3926,57210.0
2023-11-03 13:00:00,80.77,80.79,80.71,80.74,37627.0,77.3831,77.4022,77.3256,77.3543,37627.0
2023-11-03 13:05:00,80.73,80.73,80.63,80.66,56017.0,77.3447,77.3447,77.2489,77.2777,56017.0
2023-11-03 13:10:00,80.66,80.66,80.56,80.56,94298.0,77.2777,77.2777,77.1819,77.1819,94298.0
2023-11-03 13:15:00,80.57,80.61,80.53,80.6,76693.0,77.1914,77.2298,77.1531,77.2202,76693.0
2023-11-03 13:20:00,80.6,80.62,80.47,80.48,57465.0,77.2202,77.2393,77.0956,77.1052,57465.0
2023-11-03 13:25:00,80.48,80.54,80.46,80.53,42730.0,77.1052,77.1627,77.0861,77.1531,42730.0
2023-11-03 13:30:00,80.53,80.59,80.53,80.59,50096.0,77.1531,77.2106,77.1531,77.2106,50096.0
2023-11-03 13:35:00,80.59,80.59,80.5,80.51,44379.0,77.2106,77.2106,77.1244,77.134,44379.0
2023-11-03 13:40:00,80.51,80.56,80.46,80.48,29697.0,77.134,77.1819,77.0861,77.1052,29697.0
2023-11-03 13:45:00,80.47,80.51,80.46,80.51,29227.0,77.0956,77.134,77.0861,77.134,29227.0
2023-11-03 13:50:00,80.51,80.56,80.49,80.54,30964.0,77.134,77.1819,77.1148,77.1627,30964.0
2023-11-03 13:55:00,80.55,80.7,80.55,80.68,84427.0,77.1723,77.316,77.1723,77.2968,84427.0
2023-11-03 14:00:00,80.68,80.7,80.6,80.62,58566.0,77.2968,77.316,77.2202,77.2393,58566.0
2023-11-03 14:05:00,80.61,80.63,80.53,80.56,45890.0,77.2298,77.2489,77.1531,77.1819,45890.0
2023-11-03 14:10:00,80.56,80.57,80.52,80.56,31735.0,77.1819,77.1914,77.1435,77.1819,31735.0
2023-11-03 14:15:00,80.56,80.57,80.5,80.54,41151.0,77.1819,77.1914,77.1244,77.1627,41151.0
2023-11-03 14:20:00,80.55,80.59,80.54,80.55,47538.0,77.1723,77.2106,77.1627,77.1723,47538.0
2023-11-03 14:25:00,80.56,80.6,80.5,80.59,36750.0,77.1819,77.2202,77.1244,77.2106,36750.0
2023-11-03 14:30:00,80.58,80.59,80.49,80.56,41820.0,77.201,77.2106,77.1148,77.1819,41820.0
2023-11-03 14:35:00,80.56,80.6,80.53,80.58,35194.0,77.1819,77.2202,77.1531,77.201,35194.0
2023-11-03 14:40:00,80.58,80.62,80.55,80.58,47275.0,77.201,77.2393,77.1723,77.201,47275.0
2023-11-03 14:45:00,80.59,80.64,80.56,80.64,63472.0,77.2106,77.2585,77.1819,77.2585,63472.0
2023-11-03 14:50:00,80.64,80.66,80.61,80.64,33758.0,77.2585,77.2777,77.2298,77.2585,33758.0
2023-11-03 14:55:00,80.64,80.64,80.6,80.63,43833.0,77.2585,77.2585,77.2202,77.2489,43833.0
2023-11-03 15:00:00,80.63,80.63,80.6,80.62,41933.0,77.2489,77.2489,77.2202,77.2393,41933.0
2023-11-03 15:05:00,80.62,80.65,80.47,80.49,222022.0,77.2393,77.2681,77.0956,77.1148,222022.0
2023-11-03 15:10:00,80.49,80.5,80.39,80.46,268323.0,77.1148,77.1244,77.019,77.0861,268323.0
2023-11-03 15:15:00,80.47,80.49,80.43,80.47,93295.0,77.0956,77.1148,77.0573,77.0956,93295.0
2023-11-03 15:20:00,80.47,80.48,80.4,80.41,123059.0,77.0956,77.1052,77.0286,77.0382,123059.0
2023-11-03 15:25:00,80.4,80.43,80.32,80.35,69915.0,77.0286,77.0573,76.9519,76.9807,69915.0
2023-11-03 15:30:00,80.34,80.4,80.28,80.36,83723.0,76.9711,77.0286,76.9136,76.9903,83723.0
2023-11-03 15:35:00,80.36,80.41,80.32,80.32,55603.0,76.9903,77.0382,76.9519,76.9519,55603.0
2023-11-03 15:40:00,80.32,80.41,80.3,80.4,92323.0,76.9519,77.0382,76.9328,77.0286,92323.0
2023-11-03 15:45:00,80.4,80.43,80.18,80.22,252861.0,77.0286,77.0573,76.8178,76.8561,252861.0
2023-11-03 15:50:00,80.21,80.26,80.11,80.11,276111.0,76.8465,76.8944,76.7507,76.7507,276111.0
2023-11-03 15:55:00,80.11,80.13,79.99,80.0,1285882.0,76.7507,76.7699,76.6358,76.6453,1285882.0
2023-11-06 09:30:00,80.03,80.03,79.35,79.35,191497.0,76.6741,76.6741,76.0226,76.0226,191497.0
2023-11-06 09:35:00,79.35,79.37,78.95,79.05,75845.0,76.0226,76.0418,75.6394,75.7352,75845.0
2023-11-06 09:40:00,79.05,79.25,78.97,79.22,181200.0,75.7352,75.9268,75.6585,75.8981,181200.0
2023-11-06 09:45:00,79.22,79.31,79.03,79.24,116899.0,75.8981,75.9843,75.716,75.9172,116899.0
2023-11-06 09:50:00,79.26,79.28,79.11,79.15,119843.0,75.9364,75.9555,75.7927,75.831,119843.0
2023-11-06 09:55:00,79.16,79.28,79.05,79.09,165285.0,75.8406,75.9555,75.7352,75.7735,165285.0
2023-11-06 10:00:00,79.09,79.16,79.0,79.03,87388.0,75.7735,75.8406,75.6873,75.716,87388.0
2023-11-06 10:05:00,79.02,79.03,78.91,78.95,142429.0,75.7064,75.716,75.6011,75.6394,142429.0
2023-11-06 10:10:00,78.95,78.96,78.83,78.83,53522.0,75.6394,75.649,75.5244,75.5244,53522.0
2023-11-06 10:15:00,78.81,78.88,78.76,78.85,52709.0,75.5052,75.5723,75.4573,75.5436,52709.0
2023-11-06 10:20:00,78.87,79.01,78.83,78.94,85451.0,75.5627,75.6969,75.5244,75.6298,85451.0
2023-11-06 10:25:00,78.93,78.93,78.78,78.82,73605.0,75.6202,75.6202,75.4765,75.5148,73605.0
2023-11-06 10:30:00,78.83,78.92,78.8,78.9,57507.0,75.5244,75.6106,75.4957,75.5915,57507.0
2023-11-06 10:35:00,78.89,79.0,78.89,78.99,151425.0,75.5819,75.6873,75.5819,75.6777,151425.0
2023-11-06 10:40:00,79.0,79.0,78.77,78.82,58744.0,75.6873,75.6873,75.4669,75.5148,58744.0
2023-11-06 10:45:00,78.81,78.87,78.79,78.84,41700.0,75.5052,75.5627,75.4861,75.534,41700.0
2023-11-06 10:50:00,78.85,79.04,78.82,79.01,86233.0,75.5436,75.7256,75.5148,75.6969,86233.0
2023-11-06 10:55:00,79.02,79.04,78.95,79.04,66899.0,75.7064,75.7256,75.6394,75.7256,66899.0
2023-11-06 11:00:00,79.04,79.06,78.88,78.94,56754.0,75.7256,75.7448,75.5723,75.6298,56754.0
2023-11-06 11:05:00,78.94,79.01,78.94,78.96,82388.0,75.6298,75.6969,75.6298,75.649,82388.0
2023-11-06 11:10:00,78.97,78.98,78.86,78.92,98511.0,75.6585,75.6681,75.5532,75.6106,98511.0
2023-11-06 11:15:00,78.91,78.95,78.89,78.94,35722.0,75.6011,75.6394,75.5819,75.6298,35722.0
2023-11-06 11:20:00,78.94,78.95,78.79,78.81,88216.0,75.6298,75.6394,75.4861,75.5052,88216.0
2023-11-06 11:25:00,78.8,78.95,78.77,78.85,47277.0,75.4957,75.6394,75.4669,75.5436,47277.0
2023-11-06 11:30:00,78.84,78.84,78.64,78.66,109686.0,75.534,75.534,75.3424,75.3615,109686.0
2023-11-06 11:35:00,78.66,78.78,78.64,78.73,65397.0,75.3615,75.4765,75.3424,75.4286,65397.0
2023-11-06 11:40:00,78.74,78.74,78.66,78.71,45264.0,75.4382,75.4382,75.3615,75.4094,45264.0
2023-11-06 11:45:00,78.72,78.77,78.7,78.77,40378.0,75.419,75.4669,75.3999,75.4669,40378.0
2023-11-06 11:50:00,78.77,78.83,78.74,78.76,29251.0,75.4669,75.5244,75.4382,75.4573,29251.0
2023-11-06 11:55:00,78.76,78.85,78.74,78.84,42621.0,75.4573,75.5436,75.4382,75.534,42621.0
2023-11-06 12:00:00,78.85,78.88,78.8,78.8,36003.0,75.5436,75.5723,75.4957,75.4957,36003.0
2023-11-06 12:05:00,78.81,78.85,78.75,78.77,37088.0,75.5052,75.5436,75.4478,75.4669,37088.0
2023-11-06 12:10:00,78.76,78.76,78.69,78.71,52346.0,75.4573,75.4573,75.3903,75.4094,52346.0
2023-11-06 12:15:00,78.71,78.78,78.7,78.75,63070.0,75.4094,75.4765,75.3999,75.4478,63070.0
2023-11-06 12:20:00,78.75,78.77,78.69,78.73,52211.0,75.4478,75.4669,75.3903,75.4286,52211.0
2023-11-06 12:25:00,78.72,78.73,78.64,78.69,81478.0,75.419,75.4286,75.3424,75.3903,81478.0
2023-11-06 12:30:00,78.68,78.7,78.64,78.69,43887.0,75.3807,75.3999,75.3424,75.3903,43887.0
2023-11-06 12:35:00,78.69,78.76,78.66,78.73,27472.0,75.3903,75.4573,75.3615,75.4286,27472.0
2023-11-06 12:40:00,78.73,78.78,78.72,78.75,32431.0,75.4286,75.4765,75.419,75.4478,32431.0
2023-11-06 12:45:00,78.76,78.81,78.73,78.79,38162.0,75.4573,75.5052,75.4286,75.4861,38162.0
2023-11-06 12:50:00,78.79,78.8,78.68,78.7,83279.0,75.4861,75.4957,75.3807,75.3999,83279.0
2023-11-06 12:55:00,78.71,78.83,78.7,78.82,37536.0,75.4094,75.5244,75.3999,75.5148,37536.0
2023-11-06 13:00:00,78.82,78.83,78.67,78.7,47607.0,75.5148,75.5244,75.3711,75.3999,47607.0
2023-11-06 13:05:00,78.7,78.73,78.67,78.7,39552.0,75.3999,75.4286,75.3711,75.3999,39552.0
2023-11-06 13:10:00,78.69,78.75,78.67,78.73,42314.0,75.3903,75.4478,75.3711,75.4286,42314.0
2023-11-06 13:15:00,78.73,78.78,78.68,78.72,46951.0,75.4286,75.4765,75.3807,75.419,46951.0
2023-11-06 13:20:00,78.72,78.78,78.64,78.77,88285.0,75.419,75.4765,75.3424,75.4669,88285.0
2023-11-06 13:25:00,78.79,78.81,78.77,78.79,30068.0,75.4861,75.5052,75.4669,75.4861,30068.0
2023-11-06 13:30:00,78.78,78.78,78.62,78.62,25911.0,75.4765,75.4765,75.3232,75.3232,25911.0
2023-11-06 13:35:00,78.62,78.68,78.57,78.66,39253.0,75.3232,75.3807,75.2753,75.3615,39253.0
2023-11-06 13:40:00,78.66,78.66,78.53,78.54,40385.0,75.3615,75.3615,75.237,75.2466,40385.0
2023-11-06 13:45:00,78.54,78.58,78.54,78.55,62590.0,75.2466,75.2849,75.2466,75.2562,62590.0
2023-11-06 13:50:00,78.54,78.57,78.5,78.5,62524.0,75.2466,75.2753,75.2082,75.2082,62524.0
2023-11-06 13:55:00,78.51,78.69,78.5,78.69,65122.0,75.2178,75.3903,75.2082,75.3903,65122.0
2023-11-06 14:00:00,78.69,78.79,78.65,78.72,65294.0,75.3903,75.4861,75.352,75.419,65294.0
2023-11-06 14:05:00,78.72,78.73,78.58,78.58,91901.0,75.419,75.4286,75.2849,75.2849,91901.0
2023-11-06 14:10:00,78.57,78.67,78.56,78.57,88705.0,75.2753,75.3711,75.2657,75.2753,88705.0
2023-11-06 14:15:00,78.56,78.63,78.56,78.59,48833.0,75.2657,75.3328,75.2657,75.2945,48833.0
2023-11-06 14:20:00,78.59,78.65,78.56,78.62,84512.0,75.2945,75.352,75.2657,75.3232,84512.0
2023-11-06 14:25:00,78.61,78.71,78.61,78.7,138238.0,75.3136,75.4094,75.3136,75.3999,138238.0
2023-11-06 14:30:00,78.69,78.73,78.67,78.72,130854.0,75.3903,75.4286,75.3711,75.419,130854.0
2023-11-06 14:35:00,78.72,78.73,78.64,78.69,131052.0,75.419,75.4286,75.3424,75.3903,131052.0
2023-11-06 14:40:00,78.7,78.75,78.68,78.73,160825.0,75.3999,75.4478,75.3807,75.4286,160825.0
2023-11-06 14:45:00,78.72,78.75,78.7,78.72,53755.0,75.419,75.4478,75.3999,75.419,53755.0
2023-11-06 14:50:00,78.72,78.8,78.71,78.8,36182.0,75.419,75.4957,75.4094,75.4957,36182.0
2023-11-06 14:55:00,78.79,78.82,78.78,78.8,50437.0,75.4861,75.5148,75.4765,75.4957,50437.0
2023-11-06 15:00:00,78.81,78.9,78.81,78.9,55390.0,75.5052,75.5915,75.5052,75.5915,55390.0
2023-11-06 15:05:00,78.9,78.91,78.81,78.84,72314.0,75.5915,75.6011,75.5052,75.534,72314.0
2023-11-06 15:10:00,78.84,78.87,78.74,78.74,110250.0,75.534,75.5627,75.4382,75.4382,110250.0
2023-11-06 15:15:00,78.75,78.79,78.74,78.75,62740.0,75.4478,75.4861,75.4382,75.4478,62740.0
2023-11-06 15:20:00,78.76,78.77,78.59,78.67,131564.0,75.4573,75.4669,75.2945,75.3711,131564.0
2023-11-06 15:25:00,78.67,78.73,78.6,78.72,90656.0,75.3711,75.4286,75.3041,75.419,90656.0
2023-11-06 15:30:00,78.73,78.82,78.68,78.79,124748.0,75.4286,75.5148,75.3807,75.4861,124748.0
2023-11-06 15:35:00,78.79,78.8,78.68,78.69,99914.0,75.4861,75.4957,75.3807,75.3903,99914.0
2023-11-06 15:40:00,78.69,78.73,78.65,78.66,94676.0,75.3903,75.4286,75.352,75.3615,94676.0
2023-11-06 15:45:00,78.65,78.72,78.62,78.72,255964.0,75.352,75.419,75.3232,75.419,255964.0
2023-11-06 15:50:00,78.72,78.86,78.71,78.84,330333.0,75.419,75.5532,75.4094,75.534,330333.0
2023-11-06 15:55:00,78.85,78.96,78.84,78.93,477806.0,75.5436,75.649,75.534,75.6202,477806.0
2023-11-07 09:30:00,78.83,78.97,78.43,78.51,341384.0,75.5244,75.6585,75.1412,75.2178,341384.0
2023-11-07 09:35:00,78.51,78.55,78.2,78.27,327812.0,75.2178,75.2562,74.9208,74.9879,327812.0
2023-11-07 09:40:00,78.26,78.38,78.14,78.38,248394.0,74.9783,75.0933,74.8633,75.0933,248394.0
2023-11-07 09:45:00,78.38,78.52,78.35,78.4,223132.0,75.0933,75.2274,75.0645,75.1124,223132.0
2023-11-07 09:50:00,78.39,78.54,78.36,78.37,186264.0,75.1029,75.2466,75.0741,75.0837,186264.0
2023-11-07 09:55:00,78.36,78.44,78.27,78.43,113243.0,75.0741,75.1508,74.9879,75.1412,113243.0
2023-11-07 10:00:00,78.43,78.69,78.4,78.6,152784.0,75.1412,75.3903,75.1124,75.3041,152784.0
2023-11-07 10:05:00,78.6,78.6,78.34,78.37,98144.0,75.3041,75.3041,75.055,75.0837,98144.0
2023-11-07 10:10:00,78.37,78.45,78.31,78.39,98438.0,75.0837,75.1603,75.0262,75.1029,98438.0
2023-11-07 10:15:00,78.39,78.43,78.32,78.39,84739.0,75.1029,75.1412,75.0358,75.1029,84739.0
2023-11-07 10:20:00,78.38,78.5,78.36,78.49,58181.0,75.0933,75.2082,75.0741,75.1987,58181.0
2023-11-07 10:25:00,78.5,78.57,78.47,78.57,94204.0,75.2082,75.2753,75.1795,75.2753,94204.0
2023-11-07 10:30:00,78.57,78.57,78.48,78.54,62377.0,75.2753,75.2753,75.1891,75.2466,62377.0
2023-11-07 10:35:00,78.54,78.55,78.39,78.42,86331.0,75.2466,75.2562,75.1029,75.1316,86331.0
2023-11-07 10:40:00,78.42,78.44,78.34,78.41,99560.0,75.1316,75.1508,75.055,75.122,99560.0
2023-11-07 10:45:00,78.4,78.41,78.31,78.36,88522.0,75.1124,75.122,75.0262,75.0741,88522.0
2023-11-07 10:50:00,78.36,78.46,78.31,78.43,105369.0,75.0741,75.1699,75.0262,75.1412,105369.0
2023-11-07 10:55:00,78.44,78.47,78.34,78.45,62145.0,75.1508,75.1795,75.055,75.1603,62145.0
2023-11-07 11:00:00,78.44,78.47,78.39,78.45,68540.0,75.1508,75.1795,75.1029,75.1603,68540.0
2023-11-07 11:05:00,78.46,78.49,78.38,78.38,69471.0,75.1699,75.1987,75.0933,75.0933,69471.0
2023-11-07 11:10:00,78.38,78.45,78.31,78.35,65830.0,75.0933,75.1603,75.0262,75.0645,65830.0
2023-11-07 11:15:00,78.36,78.45,78.34,78.41,53703.0,75.0741,75.1603,75.055,75.122,53703.0
2023-11-07 11:20:00,78.42,78.44,78.37,78.4,51327.0,75.1316,75.1508,75.0837,75.1124,51327.0
2023-11-07 11:25:00,78.41,78.42,78.26,78.28,68913.0,75.122,75.1316,74.9783,74.9975,68913.0
2023-11-07 11:30:00,78.28,78.43,78.27,78.41,34803.0,74.9975,75.1412,74.9879,75.122,34803.0
2023-11-07 11:35:00,78.41,78.46,78.39,78.43,52933.0,75.122,75.1699,75.1029,75.1412,52933.0
2023-11-07 11:40:00,78.44,78.47,78.41,78.43,40260.0,75.1508,75.1795,75.122,75.1412,40260.0
2023-11-07 11:45:00,78.43,78.47,78.39,78.4,52100.0,75.1412,75.1795,75.1029,75.1124,52100.0
2023-11-07 11:50:00,78.4,78.46,78.39,78.42,41329.0,75.1124,75.1699,75.1029,75.1316,41329.0
2023-11-07 11:55:00,78.41,78.5,78.4,78.46,32849.0,75.122,75.2082,75.1124,75.1699,32849.0
2023-11-07 12:00:00,78.46,78.46,78.35,78.35,60312.0,75.1699,75.1699,75.0645,75.0645,60312.0
2023-11-07 12:05:00,78.34,78.42,78.27,78.36,66364.0,75.055,75.1316,74.9879,75.0741,66364.0
2023-11-07 12:10:00,78.36,78.38,78.29,78.31,91886.0,75.0741,75.0933,75.0071,75.0262,91886.0
2023-11-07 12:15:00,78.31,78.36,78.28,78.33,54713.0,75.0262,75.0741,74.9975,75.0454,54713.0
2023-11-07 12:20:00,78.33,78.34,78.28,78.31,37241.0,75.0454,75.055,74.9975,75.0262,37241.0
2023-11-07 12:25:00,78.32,78.34,78.29,78.29,90800.0,75.0358,75.055,75.0071,75.0071,90800.0
2023-11-07 12:30:00,78.29,78.36,78.18,78.32,107850.0,75.0071,75.0741,74.9017,75.0358,107850.0
2023-11-07 12:35:00,78.31,78.32,78.24,78.26,76682.0,75.0262,75.0358,74.9591,74.9783,76682.0
2023-11-07 12:40:00,78.26,78.28,78.22,78.24,53715.0,74.9783,74.9975,74.94,74.9591,53715.0
2023-11-07 12:45:00,78.24,78.38,78.24,78.27,52636.0,74.9591,75.0933,74.9591,74.9879,52636.0
2023-11-07 12:50:00,78.26,78.29,78.25,78.27,36946.0,74.9783,75.0071,74.9687,74.9879,36946.0
2023-11-07 12:55:00,78.26,78.37,78.22,78.36,56188.0,74.9783,75.0837,74.94,75.0741,56188.0
2023-11-07 13:00:00,78.35,78.46,78.32,78.45,43786.0,75.0645,75.1699,75.0358,75.1603,43786.0
2023-11-07 13:05:00,78.45,78.52,78.41,78.51,65995.0,75.1603,75.2274,75.122,75.2178,65995.0
2023-11-07 13:10:00,78.5,78.5,78.4,78.42,54786.0,75.2082,75.2082,75.1124,75.1316,54786.0
2023-11-07 13:15:00,78.43,78.44,78.35,78.37,58820.0,75.1412,75.1508,75.0645,75.0837,58820.0
2023-11-07 13:20:00,78.37,78.39,78.29,78.32,65955.0,75.0837,75.1029,75.0071,75.0358,65955.0
2023-11-07 13:25:00,78.32,78.32,78.28,78.29,48739.0,75.0358,75.0358,74.9975,75.0071,48739.0
2023-11-07 13:30:00,78.29,78.38,78.28,78.36,39096.0,75.0071,75.0933,74.9975,75.0741,39096.0
2023-11-07 13:35:00,78.36,78.43,78.36,78.42,43248.0,75.0741,75.1412,75.0741,75.1316,43248.0
2023-11-07 13:40:00,78.42,78.44,78.34,78.37,41910.0,75.1316,75.1508,75.055,75.0837,41910.0
2023-11-07 13:45:00,78.37,78.44,78.37,78.37,30569.0,75.0837,75.1508,75.0837,75.0837,30569.0
2023-11-07 13:50:00,78.37,78.43,78.37,78.39,61955.0,75.0837,75.1412,75.0837,75.1029,61955.0
2023-11-07 13:55:00,78.39,78.4,78.31,78.38,73295.0,75.1029,75.1124,75.0262,75.0933,73295.0
2023-11-07 14:00:00,78.39,78.48,78.38,78.48,62596.0,75.1029,75.1891,75.0933,75.1891,62596.0
2023-11-07 14:05:00,78.48,78.49,78.37,78.39,47059.0,75.1891,75.1987,75.0837,75.1029,47059.0
2023-11-07 14:10:00,78.4,78.43,78.36,78.37,39801.0,75.1124,75.1412,75.0741,75.0837,39801.0
2023-11-07 14:15:00,78.37,78.38,78.35,78.38,34282.0,75.0837,75.0933,75.0645,75.0933,34282.0
2023-11-07 14:20:00,78.37,78.4,78.34,78.37,50420.0,75.0837,75.1124,75.055,75.0837,50420.0
2023-11-07 14:25:00,78.37,78.37,78.24,78.27,64185.0,75.0837,75.0837,74.9591,74.9879,64185.0
2023-11-07 14:30:00,78.26,78.34,78.26,78.3,55819.0,74.9783,75.055,74.9783,75.0166,55819.0
2023-11-07 14:35:00,78.3,78.32,78.23,78.23,45009.0,75.0166,75.0358,74.9496,74.9496,45009.0
2023-11-07 14:40:00,78.23,78.26,78.19,78.23,59110.0,74.9496,74.9783,74.9112,74.9496,59110.0
2023-11-07 14:45:00,78.22,78.3,78.21,78.28,70065.0,74.94,75.0166,74.9304,74.9975,70065.0
2023-11-07 14:50:00,78.29,78.36,78.28,78.33,61649.0,75.0071,75.0741,74.9975,75.0454,61649.0
2023-11-07 14:55:00,78.33,78.34,78.27,78.29,71642.0,75.0454,75.055,74.9879,75.0071,71642.0
2023-11-07 15:00:00,78.29,78.39,78.27,78.3,85545.0,75.0071,75.1029,74.9879,75.0166,85545.0
2023-11-07 15:05:00,78.3,78.35,78.29,78.31,65687.0,75.0166,75.0645,75.0071,75.0262,65687.0
2023-11-07 15:10:00,78.31,78.34,78.21,78.32,86495.0,75.0262,75.055,74.9304,75.0358,86495.0
2023-11-07 15:15:00,78.31,78.32,78.25,78.29,57935.0,75.0262,75.0358,74.9687,75.0071,57935.0
2023-11-07 15:20:00,78.28,78.39,78.26,78.36,152321.0,74.9975,75.1029,74.9783,75.0741,152321.0
2023-11-07 15:25:00,78.35,78.38,78.32,78.34,100076.0,75.0645,75.0933,75.0358,75.055,100076.0
2023-11-07 15:30:00,78.34,78.39,78.32,78.36,92622.0,75.055,75.1029,75.0358,75.0741,92622.0
2023-11-07 15:35:00,78.36,78.41,78.35,78.36,115600.0,75.0741,75.122,75.0645,75.0741,115600.0
2023-11-07 15:40:00,78.37,78.38,78.29,78.37,306042.0,75.0837,75.0933,75.0071,75.0837,306042.0
2023-11-07 15:45:00,78.37,78.41,78.28,78.36,189604.0,75.0837,75.122,74.9975,75.0741,189604.0
2023-11-07 15:50:00,78.35,78.36,78.22,78.26,287878.0,75.0645,75.0741,74.94,74.9783,287878.0
2023-11-07 15:55:00,78.26,78.29,78.2,78.27,540872.0,74.9783,75.0071,74.9208,74.9879,540872.0
2023-11-08 09:30:00,78.62,78.83,78.56,78.57,237642.0,75.3232,75.5244,75.2657,75.2753,237642.0
2023-11-08 09:35:00,78.57,78.74,78.52,78.65,105987.0,75.2753,75.4382,75.2274,75.352,105987.0
2023-11-08 09:40:00,78.65,78.67,78.42,78.49,120227.0,75.352,75.3711,75.1316,75.1987,120227.0
2023-11-08 09:45:00,78.51,78.89,78.48,78.86,126545.0,75.2178,75.5819,75.1891,75.5532,126545.0
2023-11-08 09:50:00,78.85,78.86,78.64,78.75,104666.0,75.5436,75.5532,75.3424,75.4478,104666.0
2023-11-08 09:55:00,78.76,78.8,78.55,78.62,94237.0,75.4573,75.4957,75.2562,75.3232,94237.0
2023-11-08 10:00:00,78.63,78.68,78.55,78.55,53548.0,75.3328,75.3807,75.2562,75.2562,53548.0
2023-11-08 10:05:00,78.54,78.62,78.42,78.59,88278.0,75.2466,75.3232,75.1316,75.2945,88278.0
2023-11-08 10:10:00,78.6,78.61,78.55,78.56,60468.0,75.3041,75.3136,75.2562,75.2657,60468.0
2023-11-08 10:15:00,78.55,78.6,78.46,78.59,61128.0,75.2562,75.3041,75.1699,75.2945,61128.0
2023-11-08 10:20:00,78.59,78.63,78.54,78.6,46550.0,75.2945,75.3328,75.2466,75.3041,46550.0
2023-11-08 10:25:00,78.6,78.68,78.59,78.61,44223.0,75.3041,75.3807,75.2945,75.3136,44223.0
2023-11-08 10:30:00,78.6,78.64,78.5,78.56,63209.0,75.3041,75.3424,75.2082,75.2657,63209.0
2023-11-08 10:35:00,78.55,78.6,78.51,78.59,49134.0,75.2562,75.3041,75.2178,75.2945,49134.0
2023-11-08 10:40:00,78.6,78.67,78.56,78.59,73116.0,75.3041,75.3711,75.2657,75.2945,73116.0
2023-11-08 10:45:00,78.59,78.61,78.52,78.58,58350.0,75.2945,75.3136,75.2274,75.2849,58350.0
2023-11-08 10:50:00,78.57,78.57,78.48,78.52,46799.0,75.2753,75.2753,75.1891,75.2274,46799.0
2023-11-08 10:55:00,78.52,78.63,78.48,78.6,36366.0,75.2274,75.3328,75.1891,75.3041,36366.0
2023-11-08 11:00:00,78.61,78.72,78.58,78.71,82446.0,75.3136,75.419,75.2849,75.4094,82446.0
2023-11-08 11:05:00,78.72,78.72,78.66,78.72,44147.0,75.419,75.419,75.3615,75.419,44147.0
2023-11-08 11:10:00,78.71,78.71,78.56,78.56,57078.0,75.4094,75.4094,75.2657,75.2657,57078.0
2023-11-08 11:15:00,78.55,78.62,78.54,78.6,25991.0,75.2562,75.3232,75.2466,75.3041,25991.0
2023-11-08 11:20:00,78.61,78.63,78.45,78.45,50023.0,75.3136,75.3328,75.1603,75.1603,50023.0
2023-11-08 11:25:00,78.46,78.5,78.42,78.48,50075.0,75.1699,75.2082,75.1316,75.1891,50075.0
2023-11-08 11:30:00,78.47,78.58,78.44,78.58,128969.0,75.1795,75.2849,75.1508,75.2849,128969.0
2023-11-08 11:35:00,78.58,78.67,78.57,78.63,53710.0,75.2849,75.3711,75.2753,75.3328,53710.0
2023-11-08 11:40:00,78.64,78.72,78.58,78.71,41165.0,75.3424,75.419,75.2849,75.4094,41165.0
2023-11-08 11:45:00,78.72,78.74,78.61,78.62,92585.0,75.419,75.4382,75.3136,75.3232,92585.0
2023-11-08 11:50:00,78.62,78.63,78.51,78.58,66154.0,75.3232,75.3328,75.2178,75.2849,66154.0
2023-11-08 11:55:00,78.57,78.6,78.51,78.53,29889.0,75.2753,75.3041,75.2178,75.237,29889.0
2023-11-08 12:00:00,78.55,78.55,78.37,78.42,75605.0,75.2562,75.2562,75.0837,75.1316,75605.0
2023-11-08 12:05:00,78.42,78.48,78.32,78.36,59180.0,75.1316,75.1891,75.0358,75.0741,59180.0
2023-11-08 12:10:00,78.35,78.48,78.34,78.45,44366.0,75.0645,75.1891,75.055,75.1603,44366.0
2023-11-08 12:15:00,78.44,78.52,78.42,78.5,65226.0,75.1508,75.2274,75.1316,75.2082,65226.0
2023-11-08 12:20:00,78.51,78.59,78.49,78.5,37282.0,75.2178,75.2945,75.1987,75.2082,37282.0
2023-11-08 12:25:00,78.49,78.5,78.39,78.41,47999.0,75.1987,75.2082,75.1029,75.122,47999.0
2023-11-08 12:30:00,78.41,78.42,78.32,78.4,51656.0,75.122,75.1316,75.0358,75.1124,51656.0
2023-11-08 12:35:00,78.4,78.46,78.38,78.43,39335.0,75.1124,75.1699,75.0933,75.1412,39335.0
2023-11-08 12:40:00,78.42,78.45,78.39,78.42,59754.0,75.1316,75.1603,75.1029,75.1316,59754.0
2023-11-08 12:45:00,78.42,78.52,78.42,78.46,59390.0,75.1316,75.2274,75.1316,75.1699,59390.0
2023-11-08 12:50:00,78.45,78.45,78.35,78.38,61654.0,75.1603,75.1603,75.0645,75.0933,61654.0
2023-11-08 12:55:00,78.37,78.44,78.32,78.43,56930.0,75.0837,75.1508,75.0358,75.1412,56930.0
2023-11-08 13:00:00,78.41,78.49,78.34,78.49,69780.0,75.122,75.1987,75.055,75.1987,69780.0
2023-11-08 13:05:00,78.48,78.56,78.46,78.46,43684.0,75.1891,75.2657,75.1699,75.1699,43684.0
2023-11-08 13:10:00,78.47,78.47,78.39,78.4,48669.0,75.1795,75.1795,75.1029,75.1124,48669.0
2023-11-08 13:15:00,78.41,78.42,78.35,78.36,37391.0,75.122,75.1316,75.0645,75.0741,37391.0
2023-11-08 13:20:00,78.37,78.42,78.31,78.42,46447.0,75.0837,75.1316,75.0262,75.1316,46447.0
2023-11-08 13:25:00,78.41,78.49,78.39,78.48,20488.0,75.122,75.1987,75.1029,75.1891,20488.0
2023-11-08 13:30:00,78.49,78.56,78.47,78.54,27771.0,75.1987,75.2657,75.1795,75.2466,27771.0
2023-11-08 13:35:00,78.53,78.58,78.52,78.54,34716.0,75.237,75.2849,75.2274,75.2466,34716.0
2023-11-08 13:40:00,78.55,78.57,78.49,78.54,46105.0,75.2562,75.2753,75.1987,75.2466,46105.0
2023-11-08 13:45:00,78.55,78.59,78.54,78.56,32958.0,75.2562,75.2945,75.2466,75.2657,32958.0
2023-11-08 13:50:00,78.57,78.58,78.51,78.52,43346.0,75.2753,75.2849,75.2178,75.2274,43346.0
2023-11-08 13:55:00,78.53,78.53,78.45,78.46,22458.0,75.237,75.237,75.1603,75.1699,22458.0
2023-11-08 14:00:00,78.45,78.52,78.44,78.49,23230.0,75.1603,75.2274,75.1508,75.1987,23230.0
2023-11-08 14:05:00,78.5,78.51,78.43,78.45,31550.0,75.2082,75.2178,75.1412,75.1603,31550.0
2023-11-08 14:10:00,78.45,78.48,78.41,78.45,33814.0,75.1603,75.1891,75.122,75.1603,33814.0
2023-11-08 14:15:00,78.44,78.54,78.44,78.47,97914.0,75.1508,75.2466,75.1508,75.1795,97914.0
2023-11-08 14:20:00,78.48,78.56,78.47,78.54,36261.0,75.1891,75.2657,75.1795,75.2466,36261.0
2023-11-08 14:25:00,78.54,78.61,78.53,78.59,55509.0,75.2466,75.3136,75.237,75.2945,55509.0
2023-11-08 14:30:00,78.59,78.67,78.57,78.59,82805.0,75.2945,75.3711,75.2753,75.2945,82805.0
2023-11-08 14:35:00,78.58,78.63,78.58,78.63,51535.0,75.2849,75.3328,75.2849,75.3328,51535.0
2023-11-08 14:40:00,78.64,78.64,78.55,78.59,24924.0,75.3424,75.3424,75.2562,75.2945,24924.0
2023-11-08 14:45:00,78.59,78.62,78.54,78.54,128419.0,75.2945,75.3232,75.2466,75.2466,128419.0
2023-11-08 14:50:00,78.54,78.57,78.5,78.56,133029.0,75.2466,75.2753,75.2082,75.2657,133029.0
2023-11-08 14:55:00,78.58,78.58,78.47,78.47,29457.0,75.2849,75.2849,75.1795,75.1795,29457.0
2023-11-08 15:00:00,78.47,78.53,78.45,78.51,70203.0,75.1795,75.237,75.1603,75.2178,70203.0
2023-11-08 15:05:00,78.53,78.54,78.5,78.52,32927.0,75.237,75.2466,75.2082,75.2274,32927.0
2023-11-08 15:10:00,78.53,78.58,78.48,78.57,52133.0,75.237,75.2849,75.1891,75.2753,52133.0
2023-11-08 15:15:00,78.57,78.61,78.54,78.61,59494.0,75.2753,75.3136,75.2466,75.3136,59494.0
2023-11-08 15:20:00,78.61,78.66,78.59,78.61,48224.0,75.3136,75.3615,75.2945,75.3136,48224.0
2023-11-08 15:25:00,78.61,78.63,78.59,78.61,53010.0,75.3136,75.3328,75.2945,75.3136,53010.0
2023-11-08 15:30:00,78.6,78.64,78.55,78.62,129916.0,75.3041,75.3424,75.2562,75.3232,129916.0
2023-11-08 15:35:00,78.62,78.73,78.62,78.69,87002.0,75.3232,75.4286,75.3232,75.3903,87002.0
2023-11-08 15:40:00,78.7,78.88,78.7,78.81,115808.0,75.3999,75.5723,75.3999,75.5052,115808.0
2023-11-08 15:45:00,78.81,78.85,78.79,78.8,107651.0,75.5052,75.5436,75.4861,75.4957,107651.0
2023-11-08 15:50:00,78.81,78.83,78.72,78.73,183423.0,75.5052,75.5244,75.419,75.4286,183423.0
2023-11-08 15:55:00,78.73,78.73,78.65,78.67,612029.0,75.4286,75.4286,75.352,75.3711,612029.0
2023-11-09 09:30:00,78.84,78.98,78.57,78.59,139289.0,75.534,75.6681,75.2753,75.2945,139289.0
2023-11-09 09:35:00,78.58,78.73,78.51,78.57,59684.0,75.2849,75.4286,75.2178,75.2753,59684.0
2023-11-09 09:40:00,78.55,78.82,78.55,78.75,97207.0,75.2562,75.5148,75.2562,75.4478,97207.0
2023-11-09 09:45:00,78.76,78.78,78.57,78.68,83649.0,75.4573,75.4765,75.2753,75.3807,83649.0
2023-11-09 09:50:00,78.7,78.89,78.65,78.83,75641.0,75.3999,75.5819,75.352,75.5244,75641.0
2023-11-09 09:55:00,78.84,78.85,78.74,78.82,40108.0,75.534,75.5436,75.4382,75.5148,40108.0
2023-11-09 10:00:00,78.84,78.87,78.63,78.65,68573.0,75.534,75.5627,75.3328,75.352,68573.0
2023-11-09 10:05:00,78.63,78.63,78.2,78.22,209225.0,75.3328,75.3328,74.9208,74.94,209225.0
2023-11-09 10:10:00,78.22,78.27,78.08,78.25,50069.0,74.94,74.9879,74.8059,74.9687,50069.0
2023-11-09 10:15:00,78.26,78.28,78.11,78.13,43009.0,74.9783,74.9975,74.8346,74.8538,43009.0
2023-11-09 10:20:00,78.14,78.17,78.08,78.14,31476.0,74.8633,74.8921,74.8059,74.8633,31476.0
2023-11-09 10:25:00,78.15,78.37,78.14,78.36,40916.0,74.8729,75.0837,74.8633,75.0741,40916.0
2023-11-09 10:30:00,78.36,78.45,78.36,78.37,42855.0,75.0741,75.1603,75.0741,75.0837,42855.0
2023-11-09 10:35:00,78.38,78.4,78.28,78.3,216195.0,75.0933,75.1124,74.9975,75.0166,216195.0
2023-11-09 10:40:00,78.31,78.35,78.26,78.27,43589.0,75.0262,75.0645,74.9783,74.9879,43589.0
2023-11-09 10:45:00,78.26,78.3,78.21,78.26,38923.0,74.9783,75.0166,74.9304,74.9783,38923.0
2023-11-09 10:50:00,78.27,78.3,78.21,78.22,113853.0,74.9879,75.0166,74.9304,74.94,113853.0
2023-11-09 10:55:00,78.22,78.25,78.13,78.23,40747.0,74.94,74.9687,74.8538,74.9496,40747.0
2023-11-09 11:00:00,78.22,78.25,78.13,78.16,52207.0,74.94,74.9687,74.8538,74.8825,52207.0
2023-11-09 11:05:00,78.16,78.32,78.12,78.31,65233.0,74.8825,75.0358,74.8442,75.0262,65233.0
2023-11-09 11:10:00,78.31,78.36,78.28,78.32,32595.0,75.0262,75.0741,74.9975,75.0358,32595.0
2023-11-09 11:15:00,78.32,78.46,78.32,78.44,35260.0,75.0358,75.1699,75.0358,75.1508,35260.0
2023-11-09 11:20:00,78.44,78.45,78.38,78.39,25707.0,75.1508,75.1603,75.0933,75.1029,25707.0
2023-11-09 11:25:00,78.4,78.41,78.32,78.32,24518.0,75.1124,75.122,75.0358,75.0358,24518.0
2023-11-09 11:30:00,78.31,78.33,78.21,78.23,47504.0,75.0262,75.0454,74.9304,74.9496,47504.0
2023-11-09 11:35:00,78.24,78.27,78.11,78.2,64317.0,74.9591,74.9879,74.8346,74.9208,64317.0
2023-11-09 11:40:00,78.2,78.31,78.19,78.31,48956.0,74.9208,75.0262,74.9112,75.0262,48956.0
2023-11-09 11:45:00,78.32,78.45,78.32,78.45,42935.0,75.0358,75.1603,75.0358,75.1603,42935.0
2023-11-09 11:50:00,78.46,78.47,78.37,78.4,25225.0,75.1699,75.1795,75.0837,75.1124,25225.0
2023-11-09 11:55:00,78.4,78.42,78.33,78.41,76387.0,75.1124,75.1316,75.0454,75.122,76387.0
2023-11-09 12:00:00,78.42,78.49,78.39,78.49,37844.0,75.1316,75.1987,75.1029,75.1987,37844.0
2023-11-09 12:05:00,78.49,78.5,78.41,78.41,38561.0,75.1987,75.2082,75.122,75.122,38561.0
2023-11-09 12:10:00,78.42,78.44,78.34,78.39,27101.0,75.1316,75.1508,75.055,75.1029,27101.0
2023-11-09 12:15:00,78.39,78.41,78.37,78.38,34779.0,75.1029,75.122,75.0837,75.0933,34779.0
2023-11-09 12:20:00,78.38,78.4,78.32,78.35,58645.0,75.0933,75.1124,75.0358,75.0645,58645.0
2023-11-09 12:25:00,78.35,78.39,78.32,78.33,128802.0,75.0645,75.1029,75.0358,75.0454,128802.0
2023-11-09 12:30:00,78.32,78.38,78.32,78.33,115445.0,75.0358,75.0933,75.0358,75.0454,115445.0
2023-11-09 12:35:00,78.33,78.37,78.32,78.36,94229.0,75.0454,75.0837,75.0358,75.0741,94229.0
2023-11-09 12:40:00,78.36,78.4,78.31,78.34,193743.0,75.0741,75.1124,75.0262,75.055,193743.0
2023-11-09 12:45:00,78.34,78.43,78.33,78.42,133741.0,75.055,75.1412,75.0454,75.1316,133741.0
2023-11-09 12:50:00,78.42,78.46,78.39,78.41,89805.0,75.1316,75.1699,75.1029,75.122,89805.0
2023-11-09 12:55:00,78.41,78.41,78.35,78.36,96424.0,75.122,75.122,75.0645,75.0741,96424.0
2023-11-09 13:00:00,78.36,78.39,77.84,78.05,537023.0,75.0741,75.1029,74.5759,74.7771,537023.0
2023-11-09 13:05:00,78.05,78.12,77.75,77.81,291390.0,74.7771,74.8442,74.4897,74.5472,291390.0
2023-11-09 13:10:00,77.8,78.11,77.78,78.09,119130.0,74.5376,74.8346,74.5184,74.8154,119130.0
2023-11-09 13:15:00,78.09,78.09,77.8,77.82,85135.0,74.8154,74.8154,74.5376,74.5568,85135.0
2023-11-09 13:20:00,77.81,77.89,77.77,77.86,66794.0,74.5472,74.6238,74.5089,74.5951,66794.0
2023-11-09 13:25:00,77.86,77.87,77.74,77.76,55112.0,74.5951,74.6047,74.4801,74.4993,55112.0
2023-11-09 13:30:00,77.76,77.76,77.67,77.75,67418.0,74.4993,74.4993,74.4131,74.4897,67418.0
2023-11-09 13:35:00,77.75,77.82,77.66,77.66,53821.0,74.4897,74.5568,74.4035,74.4035,53821.0
2023-11-09 13:40:00,77.66,77.66,77.52,77.58,320759.0,74.4035,74.4035,74.2693,74.3268,320759.0
2023-11-09 13:45:00,77.58,77.7,77.58,77.69,75995.0,74.3268,74.4418,74.3268,74.4322,75995.0
2023-11-09 13:50:00,77.69,77.73,77.61,77.62,43989.0,74.4322,74.4705,74.3556,74.3651,43989.0
2023-11-09 13:55:00,77.62,77.71,77.61,77.65,49643.0,74.3651,74.4514,74.3556,74.3939,49643.0
2023-11-09 14:00:00,77.65,77.65,77.47,77.5,129802.0,74.3939,74.3939,74.2214,74.2502,129802.0
2023-11-09 14:05:00,77.48,77.54,77.39,77.53,84187.0,74.231,74.2885,74.1448,74.2789,84187.0
2023-11-09 14:10:00,77.53,77.54,77.45,77.49,111643.0,74.2789,74.2885,74.2023,74.2406,111643.0
2023-11-09 14:15:00,77.48,77.5,77.31,77.33,80541.0,74.231,74.2502,74.0681,74.0873,80541.0
2023-11-09 14:20:00,77.34,77.54,77.32,77.54,66122.0,74.0969,74.2885,74.0777,74.2885,66122.0
2023-11-09 14:25:00,77.53,77.6,77.49,77.53,82610.0,74.2789,74.346,74.2406,74.2789,82610.0
2023-11-09 14:30:00,77.53,77.57,77.46,77.5,61685.0,74.2789,74.3172,74.2119,74.2502,61685.0
2023-11-09 14:35:00,77.5,77.53,77.33,77.39,87369.0,74.2502,74.2789,74.0873,74.1448,87369.0
2023-11-09 14:40:00,77.39,77.4,77.28,77.3,54585.0,74.1448,74.1544,74.0394,74.0586,54585.0
2023-11-09 14:45:00,77.3,77.42,77.3,77.41,76014.0,74.0586,74.1735,74.0586,74.164,76014.0
2023-11-09 14:50:00,77.4,77.4,77.3,77.34,149190.0,74.1544,74.1544,74.0586,74.0969,149190.0
2023-11-09 14:55:00,77.34,77.41,77.31,77.4,69868.0,74.0969,74.164,74.0681,74.1544,69868.0
2023-11-09 15:00:00,77.4,77.49,77.31,77.47,119179.0,74.1544,74.2406,74.0681,74.2214,119179.0
2023-11-09 15:05:00,77.46,77.5,77.43,77.49,118665.0,74.2119,74.2502,74.1831,74.2406,118665.0
2023-11-09 15:10:00,77.49,77.55,77.47,77.49,76226.0,74.2406,74.2981,74.2214,74.2406,76226.0
2023-11-09 15:15:00,77.48,77.48,77.34,77.38,86304.0,74.231,74.231,74.0969,74.1352,86304.0
2023-11-09 15:20:00,77.37,77.42,77.3,77.34,151300.0,74.1256,74.1735,74.0586,74.0969,151300.0
2023-11-09 15:25:00,77.34,77.4,77.31,77.34,119864.0,74.0969,74.1544,74.0681,74.0969,119864.0
2023-11-09 15:30:00,77.35,77.47,77.35,77.44,85432.0,74.1065,74.2214,74.1065,74.1927,85432.0
2023-11-09 15:35:00,77.43,77.43,77.31,77.34,78530.0,74.1831,74.1831,74.0681,74.0969,78530.0
2023-11-09 15:40:00,77.34,77.35,77.26,77.27,178407.0,74.0969,74.1065,74.0202,74.0298,178407.0
2023-11-09 15:45:00,77.28,77.39,77.26,77.37,151542.0,74.0394,74.1448,74.0202,74.1256,151542.0
2023-11-09 15:50:00,77.37,77.45,77.35,77.39,300379.0,74.1256,74.2023,74.1065,74.1448,300379.0
2023-11-09 15:55:00,77.39,77.46,77.37,77.41,452603.0,74.1448,74.2119,74.1256,74.164,452603.0
2023-11-10 09:30:00,78.02,78.02,77.5,77.58,69931.0,74.7484,74.7484,74.2502,74.3268,69931.0
2023-11-10 09:35:00,77.58,77.61,77.26,77.37,57476.0,74.3268,74.3556,74.0202,74.1256,57476.0
2023-11-10 09:40:00,77.38,77.54,77.36,77.54,86684.0,74.1352,74.2885,74.1161,74.2885,86684.0
2023-11-10 09:45:00,77.54,77.75,77.5,77.71,55150.0,74.2885,74.4897,74.2502,74.4514,55150.0
2023-11-10 09:50:00,77.72,77.73,77.42,77.52,61696.0,74.461,74.4705,74.1735,74.2693,61696.0
2023-11-10 09:55:00,77.53,77.55,77.35,77.47,43223.0,74.2789,74.2981,74.1065,74.2214,43223.0
2023-11-10 10:00:00,77.49,77.52,77.31,77.46,74494.0,74.2406,74.2693,74.0681,74.2119,74494.0
2023-11-10 10:05:00,77.46,77.54,77.37,77.37,39142.0,74.2119,74.2885,74.1256,74.1256,39142.0
2023-11-10 10:10:00,77.36,77.46,77.31,77.36,30361.0,74.1161,74.2119,74.0681,74.1161,30361.0
2023-11-10 10:15:00,77.37,77.54,77.34,77.52,75571.0,74.1256,74.2885,74.0969,74.2693,75571.0
2023-11-10 10:20:00,77.52,77.61,77.49,77.56,45123.0,74.2693,74.3556,74.2406,74.3077,45123.0
2023-11-10 10:25:00,77.55,77.62,77.4,77.42,36513.0,74.2981,74.3651,74.1544,74.1735,36513.0
2023-11-10 10:30:00,77.4,77.47,77.34,77.4,48447.0,74.1544,74.2214,74.0969,74.1544,48447.0
2023-11-10 10:35:00,77.41,77.42,77.34,77.34,21872.0,74.164,74.1735,74.0969,74.0969,21872.0
2023-11-10 10:40:00,77.33,77.35,77.27,77.32,49656.0,74.0873,74.1065,74.0298,74.0777,49656.0
2023-11-10 10:45:00,77.32,77.46,77.26,77.4,66958.0,74.0777,74.2119,74.0202,74.1544,66958.0
2023-11-10 10:50:00,77.4,77.44,77.32,77.32,83453.0,74.1544,74.1927,74.0777,74.0777,83453.0
2023-11-10 10:55:00,77.33,77.41,77.32,77.41,29560.0,74.0873,74.164,74.0777,74.164,29560.0
2023-11-10 11:00:00,77.41,77.59,77.41,77.59,177390.0,74.164,74.3364,74.164,74.3364,177390.0
2023-11-10 11:05:00,77.61,77.7,77.58,77.64,52514.0,74.3556,74.4418,74.3268,74.3843,52514.0
2023-11-10 11:10:00,77.63,77.67,77.59,77.67,25983.0,74.3747,74.4131,74.3364,74.4131,25983.0
2023-11-10 11:15:00,77.67,77.75,77.61,77.66,64114.0,74.4131,74.4897,74.3556,74.4035,64114.0
2023-11-10 11:20:00,77.65,77.71,77.64,77.69,46717.0,74.3939,74.4514,74.3843,74.4322,46717.0
2023-11-10 11:25:00,77.68,77.73,77.65,77.68,50658.0,74.4226,74.4705,74.3939,74.4226,50658.0
2023-11-10 11:30:00,77.68,77.68,77.58,77.59,40546.0,74.4226,74.4226,74.3268,74.3364,40546.0
2023-11-10 11:35:00,77.58,77.6,77.5,77.59,49217.0,74.3268,74.346,74.2502,74.3364,49217.0
2023-11-10 11:40:00,77.6,77.67,77.59,77.67,29191.0,74.346,74.4131,74.3364,74.4131,29191.0
2023-11-10 11:45:00,77.67,77.68,77.51,77.52,118811.0,74.4131,74.4226,74.2598,74.2693,118811.0
2023-11-10 11:50:00,77.52,77.57,77.49,77.56,51688.0,74.2693,74.3172,74.2406,74.3077,51688.0
2023-11-10 11:55:00,77.56,77.57,77.51,77.56,21186.0,74.3077,74.3172,74.2598,74.3077,21186.0
2023-11-10 12:00:00,77.56,77.75,77.56,77.69,137180.0,74.3077,74.4897,74.3077,74.4322,137180.0
2023-11-10 12:05:00,77.69,77.72,77.66,77.7,41547.0,74.4322,74.461,74.4035,74.4418,41547.0
2023-11-10 12:10:00,77.7,77.73,77.61,77.62,35456.0,74.4418,74.4705,74.3556,74.3651,35456.0
2023-11-10 12:15:00,77.62,77.66,77.6,77.64,25856.0,74.3651,74.4035,74.346,74.3843,25856.0
2023-11-10 12:20:00,77.64,77.69,77.62,77.67,20955.0,74.3843,74.4322,74.3651,74.4131,20955.0
2023-11-10 12:25:00,77.67,77.71,77.64,77.69,29927.0,74.4131,74.4514,74.3843,74.4322,29927.0
2023-11-10 12:30:00,77.68,77.78,77.62,77.76,72865.0,74.4226,74.5184,74.3651,74.4993,72865.0
2023-11-10 12:35:00,77.76,77.81,77.72,77.76,48833.0,74.4993,74.5472,74.461,74.4993,48833.0
2023-11-10 12:40:00,77.76,77.76,77.69,77.71,39378.0,74.4993,74.4993,74.4322,74.4514,39378.0
2023-11-10 12:45:00,77.71,77.71,77.62,77.67,22052.0,74.4514,74.4514,74.3651,74.4131,22052.0
2023-11-10 12:50:00,77.68,77.75,77.66,77.74,53413.0,74.4226,74.4897,74.4035,74.4801,53413.0
2023-11-10 12:55:00,77.75,77.78,77.69,77.78,129768.0,74.4897,74.5184,74.4322,74.5184,129768.0
2023-11-10 13:00:00,77.78,77.79,77.72,77.77,31913.0,74.5184,74.528,74.461,74.5089,31913.0
2023-11-10 13:05:00,77.78,77.78,77.71,77.73,46100.0,74.5184,74.5184,74.4514,74.4705,46100.0
2023-11-10 13:10:00,77.73,77.78,77.69,77.78,30331.0,74.4705,74.5184,74.4322,74.5184,30331.0
2023-11-10 13:15:00,77.78,77.8,77.74,77.8,10754.0,74.5184,74.5376,74.4801,74.5376,10754.0
2023-11-10 13:20:00,77.8,77.92,77.8,77.9,24758.0,74.5376,74.6526,74.5376,74.6334,24758.0
2023-11-10 13:25:00,77.91,78.05,77.91,77.94,62006.0,74.643,74.7771,74.643,74.6717,62006.0
2023-11-10 13:30:00,77.94,78.04,77.94,78.04,119095.0,74.6717,74.7675,74.6717,74.7675,119095.0
2023-11-10 13:35:00,78.04,78.05,77.96,78.01,76750.0,74.7675,74.7771,74.6909,74.7388,76750.0
2023-11-10 13:40:00,78.02,78.08,77.99,78.04,53799.0,74.7484,74.8059,74.7196,74.7675,53799.0
2023-11-10 13:45:00,78.04,78.09,78.02,78.04,41982.0,74.7675,74.8154,74.7484,74.7675,41982.0
2023-11-10 13:50:00,78.04,78.05,77.93,77.95,36705.0,74.7675,74.7771,74.6621,74.6813,36705.0
2023-11-10 13:55:00,77.94,78.01,77.92,78.01,25104.0,74.6717,74.7388,74.6526,74.7388,25104.0
2023-11-10 14:00:00,78.0,78.04,77.96,77.98,47251.0,74.7292,74.7675,74.6909,74.7101,47251.0
2023-11-10 14:05:00,77.98,77.99,77.93,77.93,31684.0,74.7101,74.7196,74.6621,74.6621,31684.0
2023-11-10 14:10:00,77.92,78.11,77.92,78.08,58537.0,74.6526,74.8346,74.6526,74.8059,58537.0
2023-11-10 14:15:00,78.09,78.11,78.01,78.02,45606.0,74.8154,74.8346,74.7388,74.7484,45606.0
2023-11-10 14:20:00,78.02,78.03,77.98,78.01,23898.0,74.7484,74.758,74.7101,74.7388,23898.0
2023-11-10 14:25:00,78.0,78.02,77.98,78.0,19753.0,74.7292,74.7484,74.7101,74.7292,19753.0
2023-11-10 14:30:00,78.01,78.05,78.0,78.01,31899.0,74.7388,74.7771,74.7292,74.7388,31899.0
2023-11-10 14:35:00,78.02,78.06,77.99,78.03,56685.0,74.7484,74.7867,74.7196,74.758,56685.0
2023-11-10 14:40:00,78.03,78.04,77.98,78.02,48915.0,74.758,74.7675,74.7101,74.7484,48915.0
2023-11-10 14:45:00,78.02,78.06,78.0,78.04,31204.0,74.7484,74.7867,74.7292,74.7675,31204.0
2023-11-10 14:50:00,78.05,78.08,77.98,78.02,47021.0,74.7771,74.8059,74.7101,74.7484,47021.0
2023-11-10 14:55:00,78.02,78.02,77.95,77.96,30150.0,74.7484,74.7484,74.6813,74.6909,30150.0
2023-11-10 15:00:00,77.97,78.04,77.96,78.04,47390.0,74.7005,74.7675,74.6909,74.7675,47390.0
2023-11-10 15:05:00,78.04,78.09,78.01,78.08,54282.0,74.7675,74.8154,74.7388,74.8059,54282.0
2023-11-10 15:10:00,78.08,78.11,78.05,78.09,45537.0,74.8059,74.8346,74.7771,74.8154,45537.0
2023-11-10 15:15:00,78.09,78.13,78.01,78.13,83953.0,74.8154,74.8538,74.7388,74.8538,83953.0
2023-11-10 15:20:00,78.12,78.15,78.05,78.15,49418.0,74.8442,74.8729,74.7771,74.8729,49418.0
2023-11-10 15:25:00,78.15,78.21,78.09,78.2,105807.0,74.8729,74.9304,74.8154,74.9208,105807.0
2023-11-10 15:30:00,78.2,78.23,78.12,78.2,64466.0,74.9208,74.9496,74.8442,74.9208,64466.0
2023-11-10 15:35:00,78.2,78.3,78.17,78.17,83451.0,74.9208,75.0166,74.8921,74.8921,83451.0
2023-11-10 15:40:00,78.18,78.28,78.17,78.2,108141.0,74.9017,74.9975,74.8921,74.9208,108141.0
2023-11-10 15:45:00,78.19,78.3,78.16,78.26,259136.0,74.9112,75.0166,74.8825,74.9783,259136.0
2023-11-10 15:50:00,78.25,78.31,78.2,78.22,176700.0,74.9687,75.0262,74.9208,74.94,176700.0
2023-11-10 15:55:00,78.22,78.25,78.17,78.19,331150.0,74.94,74.9687,74.8921,74.9112,331150.0
2023-11-13 09:30:00,77.62,77.74,77.2,77.23,158521.0,74.3651,74.4801,73.9628,73.9915,158521.0
2023-11-13 09:35:00,77.21,77.26,77.06,77.22,75905.0,73.9723,74.0202,73.8286,73.9819,75905.0
2023-11-13 09:40:00,77.22,77.46,77.22,77.42,40494.0,73.9819,74.2119,73.9819,74.1735,40494.0
2023-11-13 09:45:00,77.45,77.55,77.42,77.53,36124.0,74.2023,74.2981,74.1735,74.2789,36124.0
2023-11-13 09:50:00,77.54,77.64,77.48,77.57,43523.0,74.2885,74.3843,74.231,74.3172,43523.0
2023-11-13 09:55:00,77.57,77.57,77.36,77.39,40001.0,74.3172,74.3172,74.1161,74.1448,40001.0
2023-11-13 10:00:00,77.39,77.39,77.19,77.24,46982.0,74.1448,74.1448,73.9532,74.0011,46982.0
2023-11-13 10:05:00,77.28,77.31,77.15,77.22,58468.0,74.0394,74.0681,73.9149,73.9819,58468.0
2023-11-13 10:10:00,77.22,77.28,77.12,77.27,69185.0,73.9819,74.0394,73.8861,74.0298,69185.0
2023-11-13 10:15:00,77.28,77.43,77.23,77.43,58494.0,74.0394,74.1831,73.9915,74.1831,58494.0
2023-11-13 10:20:00,77.43,77.55,77.37,77.38,83826.0,74.1831,74.2981,74.1256,74.1352,83826.0
2023-11-13 10:25:00,77.37,77.42,77.35,77.42,25545.0,74.1256,74.1735,74.1065,74.1735,25545.0
2023-11-13 10:30:00,77.42,77.49,77.36,77.44,87633.0,74.1735,74.2406,74.1161,74.1927,87633.0
2023-11-13 10:35:00,77.44,77.49,77.37,77.38,45537.0,74.1927,74.2406,74.1256,74.1352,45537.0
2023-11-13 10:40:00,77.37,77.43,77.35,77.37,39322.0,74.1256,74.1831,74.1065,74.1256,39322.0
2023-11-13 10:45:00,77.37,77.39,77.3,77.35,45431.0,74.1256,74.1448,74.0586,74.1065,45431.0
2023-11-13 10:50:00,77.36,77.46,77.36,77.43,33432.0,74.1161,74.2119,74.1161,74.1831,33432.0
2023-11-13 10:55:00,77.43,77.47,77.38,77.44,30216.0,74.1831,74.2214,74.1352,74.1927,30216.0
2023-11-13 11:00:00,77.44,77.54,77.4,77.54,48946.0,74.1927,74.2885,74.1544,74.2885,48946.0
2023-11-13 11:05:00,77.53,77.55,77.45,77.47,124292.0,74.2789,74.2981,74.2023,74.2214,124292.0
2023-11-13 11:10:00,77.48,77.53,77.47,77.52,19112.0,74.231,74.2789,74.2214,74.2693,19112.0
2023-11-13 11:15:00,77.53,77.59,77.44,77.58,64420.0,74.2789,74.3364,74.1927,74.3268,64420.0
2023-11-13 11:20:00,77.58,77.67,77.52,77.67,25004.0,74.3268,74.4131,74.2693,74.4131,25004.0
2023-11-13 11:25:00,77.67,77.74,77.66,77.72,37324.0,74.4131,74.4801,74.4035,74.461,37324.0
2023-11-13 11:30:00,77.73,77.76,77.69,77.73,21260.0,74.4705,74.4993,74.4322,74.4705,21260.0
2023-11-13 11:35:00,77.74,77.79,77.7,77.72,81882.0,74.4801,74.528,74.4418,74.461,81882.0
2023-11-13 11:40:00,77.72,77.8,77.71,77.75,144429.0,74.461,74.5376,74.4514,74.4897,144429.0
2023-11-13 11:45:00,77.76,77.81,77.72,77.79,76917.0,74.4993,74.5472,74.461,74.528,76917.0
2023-11-13 11:50:00,77.79,77.82,77.74,77.77,36248.0,74.528,74.5568,74.4801,74.5089,36248.0
2023-11-13 11:55:00,77.76,77.78,77.7,77.71,41373.0,74.4993,74.5184,74.4418,74.4514,41373.0
2023-11-13 12:00:00,77.72,77.77,77.71,77.74,29763.0,74.461,74.5089,74.4514,74.4801,29763.0
2023-11-13 12:05:00,77.74,77.75,77.66,77.67,15357.0,74.4801,74.4897,74.4035,74.4131,15357.0
2023-11-13 12:10:00,77.67,77.7,77.57,77.68,71362.0,74.4131,74.4418,74.3172,74.4226,71362.0
2023-11-13 12:15:00,77.66,77.75,77.64,77.65,32798.0,74.4035,74.4897,74.3843,74.3939,32798.0
2023-11-13 12:20:00,77.66,77.75,77.64,77.74,41371.0,74.4035,74.4897,74.3843,74.4801,41371.0
2023-11-13 12:25:00,77.74,77.74,77.59,77.6,34808.0,74.4801,74.4801,74.3364,74.346,34808.0
2023-11-13 12:30:00,77.59,77.6,77.49,77.56,55407.0,74.3364,74.346,74.2406,74.3077,55407.0
2023-11-13 12:35:00,77.55,77.57,77.52,77.56,12764.0,74.2981,74.3172,74.2693,74.3077,12764.0
2023-11-13 12:40:00,77.55,77.58,77.53,77.54,13631.0,74.2981,74.3268,74.2789,74.2885,13631.0
2023-11-13 12:45:00,77.54,77.55,77.49,77.5,20517.0,74.2885,74.2981,74.2406,74.2502,20517.0
2023-11-13 12:50:00,77.5,77.55,77.47,77.49,62611.0,74.2502,74.2981,74.2214,74.2406,62611.0
2023-11-13 12:55:00,77.49,77.58,77.47,77.58,14306.0,74.2406,74.3268,74.2214,74.3268,14306.0
2023-11-13 13:00:00,77.58,77.58,77.51,77.53,16247.0,74.3268,74.3268,74.2598,74.2789,16247.0
2023-11-13 13:05:00,77.52,77.52,77.42,77.42,23697.0,74.2693,74.2693,74.1735,74.1735,23697.0
2023-11-13 13:10:00,77.42,77.53,77.42,77.52,41887.0,74.1735,74.2789,74.1735,74.2693,41887.0
2023-11-13 13:15:00,77.52,77.56,77.51,77.55,13927.0,74.2693,74.3077,74.2598,74.2981,13927.0
2023-11-13 13:20:00,77.56,77.58,77.5,77.56,31380.0,74.3077,74.3268,74.2502,74.3077,31380.0
2023-11-13 13:25:00,77.56,77.6,77.51,77.53,21801.0,74.3077,74.346,74.2598,74.2789,21801.0
2023-11-13 13:30:00,77.52,77.52,77.47,77.48,26794.0,74.2693,74.2693,74.2214,74.231,26794.0
2023-11-13 13:35:00,77.48,77.55,77.48,77.53,22170.0,74.231,74.2981,74.231,74.2789,22170.0
2023-11-13 13:40:00,77.52,77.66,77.52,77.62,40299.0,74.2693,74.4035,74.2693,74.3651,40299.0
2023-11-13 13:45:00,77.63,77.66,77.6,77.62,43287.0,74.3747,74.4035,74.346,74.3651,43287.0
2023-11-13 13:50:00,77.63,77.64,77.5,77.51,24826.0,74.3747,74.3843,74.2502,74.2598,24826.0
2023-11-13 13:55:00,77.51,77.51,77.45,77.47,35238.0,74.2598,74.2598,74.2023,74.2214,35238.0
2023-11-13 14:00:00,77.47,77.49,77.44,77.46,23453.0,74.2214,74.2406,74.1927,74.2119,23453.0
2023-11-13 14:05:00,77.46,77.46,77.39,77.43,21978.0,74.2119,74.2119,74.1448,74.1831,21978.0
2023-11-13 14:10:00,77.43,77.44,77.36,77.37,15177.0,74.1831,74.1927,74.1161,74.1256,15177.0
2023-11-13 14:15:00,77.36,77.39,77.34,77.37,22192.0,74.1161,74.1448,74.0969,74.1256,22192.0
2023-11-13 14:20:00,77.36,77.4,77.3,77.4,32859.0,74.1161,74.1544,74.0586,74.1544,32859.0
2023-11-13 14:25:00,77.4,77.44,77.39,77.44,26833.0,74.1544,74.1927,74.1448,74.1927,26833.0
2023-11-13 14:30:00,77.44,77.48,77.43,77.45,28678.0,74.1927,74.231,74.1831,74.2023,28678.0
2023-11-13 14:35:00,77.45,77.52,77.43,77.47,31816.0,74.2023,74.2693,74.1831,74.2214,31816.0
2023-11-13 14:40:00,77.46,77.51,77.44,77.5,35538.0,74.2119,74.2598,74.1927,74.2502,35538.0
2023-11-13 14:45:00,77.5,77.52,77.48,77.5,54836.0,74.2502,74.2693,74.231,74.2502,54836.0
2023-11-13 14:50:00,77.5,77.5,77.42,77.42,48223.0,74.2502,74.2502,74.1735,74.1735,48223.0
2023-11-13 14:55:00,77.44,77.47,77.4,77.41,25656.0,74.1927,74.2214,74.1544,74.164,25656.0
2023-11-13 15:00:00,77.41,77.52,77.39,77.51,39733.0,74.164,74.2693,74.1448,74.2598,39733.0
2023-11-13 15:05:00,77.51,77.59,77.46,77.59,32335.0,74.2598,74.3364,74.2119,74.3364,32335.0
2023-11-13 15:10:00,77.58,77.59,77.53,77.56,78181.0,74.3268,74.3364,74.2789,74.3077,78181.0
2023-11-13 15:15:00,77.56,77.63,77.53,77.59,183522.0,74.3077,74.3747,74.2789,74.3364,183522.0
2023-11-13 15:20:00,77.59,77.61,77.54,77.58,92809.0,74.3364,74.3556,74.2885,74.3268,92809.0
2023-11-13 15:25:00,77.58,77.61,77.57,77.57,37804.0,74.3268,74.3556,74.3172,74.3172,37804.0
2023-11-13 15:30:00,77.57,77.65,77.52,77.56,74319.0,74.3172,74.3939,74.2693,74.3077,74319.0
2023-11-13 15:35:00,77.56,77.63,77.54,77.61,60601.0,74.3077,74.3747,74.2885,74.3556,60601.0
2023-11-13 15:40:00,77.61,77.65,77.58,77.6,50059.0,74.3556,74.3939,74.3268,74.346,50059.0
2023-11-13 15:45:00,77.6,77.64,77.57,77.62,138621.0,74.346,74.3843,74.3172,74.3651,138621.0
2023-11-13 15:50:00,77.63,77.64,77.53,77.58,172906.0,74.3747,74.3843,74.2789,74.3268,172906.0
2023-11-13 15:55:00,77.58,77.59,77.52,77.54,402495.0,74.3268,74.3364,74.2693,74.2885,402495.0
2023-11-14 09:30:00,80.04,81.07,79.56,80.77,577637.0,76.6837,77.6705,76.2238,77.3831,577637.0
2023-11-14 09:35:00,80.79,80.87,80.43,80.77,291778.0,77.4022,77.4789,77.0573,77.3831,291778.0
2023-11-14 09:40:00,80.76,80.88,80.6,80.83,218404.0,77.3735,77.4884,77.2202,77.4405,218404.0
2023-11-14 09:45:00,80.82,81.02,80.8,80.93,295099.0,77.431,77.6226,77.4118,77.5363,295099.0
2023-11-14 09:50:00,80.93,81.0,80.8,80.95,190228.0,77.5363,77.6034,77.4118,77.5555,190228.0
2023-11-14 09:55:00,80.94,81.12,80.9,80.97,221029.0,77.5459,77.7184,77.5076,77.5747,221029.0
2023-11-14 10:00:00,80.97,81.34,80.86,81.3,478569.0,77.5747,77.9292,77.4693,77.8908,478569.0
2023-11-14 10:05:00,81.31,81.34,81.04,81.15,213826.0,77.9004,77.9292,77.6417,77.7471,213826.0
2023-11-14 10:10:00,81.15,81.21,81.05,81.13,111934.0,77.7471,77.8046,77.6513,77.728,111934.0
2023-11-14 10:15:00,81.13,81.23,81.06,81.17,139937.0,77.728,77.8238,77.6609,77.7663,139937.0
2023-11-14 10:20:00,81.17,81.32,81.15,81.26,110428.0,77.7663,77.91,77.7471,77.8525,110428.0
2023-11-14 10:25:00,81.27,81.49,81.27,81.47,158782.0,77.8621,78.0729,77.8621,78.0537,158782.0
2023-11-14 10:30:00,81.48,81.63,81.41,81.63,207760.0,78.0633,78.207,77.9962,78.207,207760.0
2023-11-14 10:35:00,81.64,81.68,81.54,81.67,101025.0,78.2166,78.2549,78.1208,78.2453,101025.0
2023-11-14 10:40:00,81.68,81.7,81.64,81.7,172540.0,78.2549,78.2741,78.2166,78.2741,172540.0
2023-11-14 10:45:00,81.7,81.9,81.7,81.85,397547.0,78.2741,78.4657,78.2741,78.4178,397547.0
2023-11-14 10:50:00,81.85,81.9,81.82,81.89,180080.0,78.4178,78.4657,78.389,78.4561,180080.0
2023-11-14 10:55:00,81.9,82.05,81.89,82.01,328481.0,78.4657,78.6094,78.4561,78.5711,328481.0
2023-11-14 11:00:00,82.02,82.12,82.01,82.12,154541.0,78.5806,78.6764,78.5711,78.6764,154541.0
2023-11-14 11:05:00,82.12,82.22,82.09,82.16,150494.0,78.6764,78.7723,78.6477,78.7148,150494.0
2023-11-14 11:10:00,82.16,82.41,82.16,82.31,228916.0,78.7148,78.9543,78.7148,78.8585,228916.0
2023-11-14 11:15:00,82.31,82.32,82.09,82.16,218559.0,78.8585,78.8681,78.6477,78.7148,218559.0
2023-11-14 11:20:00,82.16,82.27,82.12,82.25,124900.0,78.7148,78.8202,78.6764,78.801,124900.0
2023-11-14 11:25:00,82.24,82.39,82.23,82.31,189757.0,78.7914,78.9351,78.7818,78.8585,189757.0
2023-11-14 11:30:00,82.3,82.32,82.21,82.25,164597.0,78.8489,78.8681,78.7627,78.801,164597.0
2023-11-14 11:35:00,82.25,82.28,82.17,82.22,82463.0,78.801,78.8297,78.7244,78.7723,82463.0
2023-11-14 11:40:00,82.21,82.3,82.16,82.29,150029.0,78.7627,78.8489,78.7148,78.8393,150029.0
2023-11-14 11:45:00,82.3,82.35,82.18,82.21,139093.0,78.8489,78.8968,78.7339,78.7627,139093.0
2023-11-14 11:50:00,82.22,82.25,82.14,82.17,161965.0,78.7723,78.801,78.6956,78.7244,161965.0
2023-11-14 11:55:00,82.16,82.16,81.92,81.95,100317.0,78.7148,78.7148,78.4848,78.5136,100317.0
2023-11-14 12:00:00,81.95,81.95,81.78,81.8,175081.0,78.5136,78.5136,78.3507,78.3699,175081.0
2023-11-14 12:05:00,81.8,81.84,81.6,81.7,255203.0,78.3699,78.4082,78.1783,78.2741,255203.0
2023-11-14 12:10:00,81.71,81.78,81.71,81.73,140600.0,78.2836,78.3507,78.2836,78.3028,140600.0
2023-11-14 12:15:00,81.73,81.79,81.68,81.7,86147.0,78.3028,78.3603,78.2549,78.2741,86147.0
2023-11-14 12:20:00,81.7,81.7,81.61,81.64,71002.0,78.2741,78.2741,78.1878,78.2166,71002.0
2023-11-14 12:25:00,81.64,81.76,81.63,81.7,176890.0,78.2166,78.3315,78.207,78.2741,176890.0
2023-11-14 12:30:00,81.7,81.8,81.69,81.71,238116.0,78.2741,78.3699,78.2645,78.2836,238116.0
2023-11-14 12:35:00,81.7,81.7,81.57,81.61,74438.0,78.2741,78.2741,78.1495,78.1878,74438.0
2023-11-14 12:40:00,81.59,81.63,81.5,81.53,78145.0,78.1687,78.207,78.0824,78.1112,78145.0
2023-11-14 12:45:00,81.53,81.53,81.47,81.5,35970.0,78.1112,78.1112,78.0537,78.0824,35970.0
2023-11-14 12:50:00,81.5,81.53,81.44,81.52,121877.0,78.0824,78.1112,78.025,78.1016,121877.0
2023-11-14 12:55:00,81.53,81.53,81.35,81.35,43285.0,78.1112,78.1112,77.9387,77.9387,43285.0
2023-11-14 13:00:00,81.35,81.35,81.21,81.29,119884.0,77.9387,77.9387,77.8046,77.8813,119884.0
2023-11-14 13:05:00,81.29,81.38,81.24,81.34,131200.0,77.8813,77.9675,77.8334,77.9292,131200.0
2023-11-14 13:10:00,81.34,81.37,81.26,81.26,96648.0,77.9292,77.9579,77.8525,77.8525,96648.0
2023-11-14 13:15:00,81.26,81.3,81.25,81.26,122034.0,77.8525,77.8908,77.8429,77.8525,122034.0
2023-11-14 13:20:00,81.26,81.29,81.2,81.27,85882.0,77.8525,77.8813,77.795,77.8621,85882.0
2023-11-14 13:25:00,81.27,81.32,81.24,81.31,96686.0,77.8621,77.91,77.8334,77.9004,96686.0
2023-11-14 13:30:00,81.31,81.41,81.31,81.37,115023.0,77.9004,77.9962,77.9004,77.9579,115023.0
2023-11-14 13:35:00,81.36,81.47,81.35,81.47,85325.0,77.9483,78.0537,77.9387,78.0537,85325.0
2023-11-14 13:40:00,81.48,81.57,81.46,81.51,209910.0,78.0633,78.1495,78.0441,78.092,209910.0
2023-11-14 13:45:00,81.51,81.59,81.49,81.57,72969.0,78.092,78.1687,78.0729,78.1495,72969.0
2023-11-14 13:50:00,81.58,81.66,81.56,81.61,89429.0,78.1591,78.2357,78.1399,78.1878,89429.0
2023-11-14 13:55:00,81.61,81.67,81.52,81.52,129760.0,78.1878,78.2453,78.1016,78.1016,129760.0
2023-11-14 14:00:00,81.53,81.56,81.49,81.54,117731.0,78.1112,78.1399,78.0729,78.1208,117731.0
2023-11-14 14:05:00,81.54,81.55,81.43,81.54,84507.0,78.1208,78.1304,78.0154,78.1208,84507.0
2023-11-14 14:10:00,81.53,81.58,81.44,81.57,122452.0,78.1112,78.1591,78.025,78.1495,122452.0
2023-11-14 14:15:00,81.56,81.61,81.56,81.59,82966.0,78.1399,78.1878,78.1399,78.1687,82966.0
2023-11-14 14:20:00,81.59,81.59,81.51,81.58,100763.0,78.1687,78.1687,78.092,78.1591,100763.0
2023-11-14 14:25:00,81.58,81.68,81.55,81.66,181788.0,78.1591,78.2549,78.1304,78.2357,181788.0
2023-11-14 14:30:00,81.66,81.8,81.66,81.73,133143.0,78.2357,78.3699,78.2357,78.3028,133143.0
2023-11-14 14:35:00,81.74,81.75,81.7,81.73,61471.0,78.3124,78.322,78.2741,78.3028,61471.0
2023-11-14 14:40:00,81.73,81.8,81.69,81.69,79881.0,78.3028,78.3699,78.2645,78.2645,79881.0
2023-11-14 14:45:00,81.7,81.73,81.55,81.59,83220.0,78.2741,78.3028,78.1304,78.1687,83220.0
2023-11-14 14:50:00,81.59,81.64,81.56,81.59,58092.0,78.1687,78.2166,78.1399,78.1687,58092.0
2023-11-14 14:55:00,81.59,81.73,81.58,81.73,101411.0,78.1687,78.3028,78.1591,78.3028,101411.0
2023-11-14 15:00:00,81.74,81.8,81.62,81.75,183131.0,78.3124,78.3699,78.1974,78.322,183131.0
2023-11-14 15:05:00,81.75,81.88,81.75,81.84,120592.0,78.322,78.4465,78.322,78.4082,120592.0
2023-11-14 15:10:00,81.83,81.87,81.77,81.87,149342.0,78.3986,78.4369,78.3411,78.4369,149342.0
2023-11-14 15:15:00,81.87,81.93,81.86,81.9,103458.0,78.4369,78.4944,78.4274,78.4657,103458.0
2023-11-14 15:20:00,81.89,81.94,81.85,81.89,186090.0,78.4561,78.504,78.4178,78.4561,186090.0
2023-11-14 15:25:00,81.89,81.99,81.84,81.92,212230.0,78.4561,78.5519,78.4082,78.4848,212230.0
2023-11-14 15:30:00,81.92,81.94,81.86,81.89,215513.0,78.4848,78.504,78.4274,78.4561,215513.0
2023-11-14 15:35:00,81.89,81.95,81.83,81.91,195652.0,78.4561,78.5136,78.3986,78.4753,195652.0
2023-11-14 15:40:00,81.91,81.94,81.81,81.82,268089.0,78.4753,78.504,78.3794,78.389,268089.0
2023-11-14 15:45:00,81.81,81.82,81.7,81.7,340514.0,78.3794,78.389,78.2741,78.2741,340514.0
2023-11-14 15:50:00,81.7,81.74,81.62,81.7,411244.0,78.2741,78.3124,78.1974,78.2741,411244.0
2023-11-14 15:55:00,81.7,81.76,81.65,81.72,723247.0,78.2741,78.3315,78.2262,78.2932,723247.0
2023-11-15 09:30:00,81.59,82.14,81.42,82.11,104883.0,78.1687,78.6956,78.0058,78.6669,104883.0
2023-11-15 09:35:00,82.1,82.18,81.96,82.09,85158.0,78.6573,78.7339,78.5232,78.6477,85158.0
2023-11-15 09:40:00,82.08,82.11,81.9,82.05,67925.0,78.6381,78.6669,78.4657,78.6094,67925.0
2023-11-15 09:45:00,82.05,82.3,81.97,82.28,52345.0,78.6094,78.8489,78.5327,78.8297,52345.0
2023-11-15 09:50:00,82.28,82.33,82.13,82.27,124085.0,78.8297,78.8776,78.686,78.8202,124085.0
2023-11-15 09:55:00,82.28,82.41,82.24,82.36,105211.0,78.8297,78.9543,78.7914,78.9064,105211.0
2023-11-15 10:00:00,82.37,82.45,82.35,82.4,98360.0,78.916,78.9926,78.8968,78.9447,98360.0
2023-11-15 10:05:00,82.41,82.46,82.3,82.4,153467.0,78.9543,79.0022,78.8489,78.9447,153467.0
2023-11-15 10:10:00,82.4,82.48,82.3,82.48,106412.0,78.9447,79.0214,78.8489,79.0214,106412.0
2023-11-15 10:15:00,82.47,82.64,82.47,82.54,226220.0,79.0118,79.1746,79.0118,79.0788,226220.0
2023-11-15 10:20:00,82.55,82.6,82.41,82.46,262763.0,79.0884,79.1363,78.9543,79.0022,262763.0
2023-11-15 10:25:00,82.46,82.47,82.35,82.35,208823.0,79.0022,79.0118,78.8968,78.8968,208823.0
2023-11-15 10:30:00,82.35,82.41,82.23,82.28,157431.0,78.8968,78.9543,78.7818,78.8297,157431.0
2023-11-15 10:35:00,82.26,82.39,82.25,82.39,120054.0,78.8106,78.9351,78.801,78.9351,120054.0
2023-11-15 10:40:00,82.39,82.43,82.36,82.4,58341.0,78.9351,78.9734,78.9064,78.9447,58341.0
2023-11-15 10:45:00,82.4,82.42,82.33,82.4,46884.0,78.9447,78.9639,78.8776,78.9447,46884.0
2023-11-15 10:50:00,82.41,82.44,82.27,82.36,75001.0,78.9543,78.983,78.8202,78.9064,75001.0
2023-11-15 10:55:00,82.36,82.39,82.34,82.34,39544.0,78.9064,78.9351,78.8872,78.8872,39544.0
2023-11-15 11:00:00,82.34,82.51,82.34,82.44,109366.0,78.8872,79.0501,78.8872,78.983,109366.0
2023-11-15 11:05:00,82.43,82.44,82.27,82.31,76017.0,78.9734,78.983,78.8202,78.8585,76017.0
2023-11-15 11:10:00,82.32,82.33,82.14,82.14,58578.0,78.8681,78.8776,78.6956,78.6956,58578.0
2023-11-15 11:15:00,82.14,82.18,82.09,82.12,43816.0,78.6956,78.7339,78.6477,78.6764,43816.0
2023-11-15 11:20:00,82.12,82.29,82.12,82.28,97419.0,78.6764,78.8393,78.6764,78.8297,97419.0
2023-11-15 11:25:00,82.27,82.32,82.15,82.24,121681.0,78.8202,78.8681,78.7052,78.7914,121681.0
2023-11-15 11:30:00,82.23,82.27,82.15,82.25,161317.0,78.7818,78.8202,78.7052,78.801,161317.0
2023-11-15 11:35:00,82.24,82.24,82.07,82.09,148465.0,78.7914,78.7914,78.6285,78.6477,148465.0
2023-11-15 11:40:00,82.08,82.09,81.89,81.92,139540.0,78.6381,78.6477,78.4561,78.4848,139540.0
2023-11-15 11:45:00,81.92,82.02,81.9,81.99,125829.0,78.4848,78.5806,78.4657,78.5519,125829.0
2023-11-15 11:50:00,81.99,82.02,81.96,81.98,70816.0,78.5519,78.5806,78.5232,78.5423,70816.0
2023-11-15 11:55:00,81.98,81.99,81.92,81.93,39390.0,78.5423,78.5519,78.4848,78.4944,39390.0
2023-11-15 12:00:00,81.94,81.99,81.91,81.93,84701.0,78.504,78.5519,78.4753,78.4944,84701.0
2023-11-15 12:05:00,81.93,81.95,81.84,81.87,56724.0,78.4944,78.5136,78.4082,78.4369,56724.0
2023-11-15 12:10:00,81.87,82.0,81.86,81.99,94438.0,78.4369,78.5615,78.4274,78.5519,94438.0
2023-11-15 12:15:00,82.0,82.03,81.93,82.02,66991.0,78.5615,78.5902,78.4944,78.5806,66991.0
2023-11-15 12:20:00,82.03,82.07,82.0,82.07,47428.0,78.5902,78.6285,78.5615,78.6285,47428.0
2023-11-15 12:25:00,82.06,82.11,82.03,82.09,84293.0,78.619,78.6669,78.5902,78.6477,84293.0
2023-11-15 12:30:00,82.09,82.16,82.03,82.08,98967.0,78.6477,78.7148,78.5902,78.6381,98967.0
2023-11-15 12:35:00,82.07,82.18,82.07,82.17,52408.0,78.6285,78.7339,78.6285,78.7244,52408.0
2023-11-15 12:40:00,82.17,82.2,82.06,82.08,54178.0,78.7244,78.7531,78.619,78.6381,54178.0
2023-11-15 12:45:00,82.08,82.12,82.06,82.1,18184.0,78.6381,78.6764,78.619,78.6573,18184.0
2023-11-15 12:50:00,82.1,82.11,82.05,82.07,44045.0,78.6573,78.6669,78.6094,78.6285,44045.0
2023-11-15 12:55:00,82.08,82.12,82.03,82.09,37447.0,78.6381,78.6764,78.5902,78.6477,37447.0
2023-11-15 13:00:00,82.09,82.11,82.02,82.04,43477.0,78.6477,78.6669,78.5806,78.5998,43477.0
2023-11-15 13:05:00,82.03,82.04,81.93,81.98,51924.0,78.5902,78.5998,78.4944,78.5423,51924.0
2023-11-15 13:10:00,81.98,82.04,81.92,81.99,64127.0,78.5423,78.5998,78.4848,78.5519,64127.0
2023-11-15 13:15:00,81.98,81.99,81.94,81.98,86379.0,78.5423,78.5519,78.504,78.5423,86379.0
2023-11-15 13:20:00,81.97,82.07,81.89,81.92,72430.0,78.5327,78.6285,78.4561,78.4848,72430.0
2023-11-15 13:25:00,81.91,82.01,81.89,81.95,66346.0,78.4753,78.5711,78.4561,78.5136,66346.0
2023-11-15 13:30:00,81.95,81.97,81.91,81.94,44206.0,78.5136,78.5327,78.4753,78.504,44206.0
2023-11-15 13:35:00,81.94,82.0,81.93,81.99,34775.0,78.504,78.5615,78.4944,78.5519,34775.0
2023-11-15 13:40:00,81.99,82.03,81.92,81.97,90608.0,78.5519,78.5902,78.4848,78.5327,90608.0
2023-11-15 13:45:00,81.97,81.98,81.94,81.95,18170.0,78.5327,78.5423,78.504,78.5136,18170.0
2023-11-15 13:50:00,81.95,81.99,81.92,81.96,26366.0,78.5136,78.5519,78.4848,78.5232,26366.0
2023-11-15 13:55:00,81.96,81.98,81.93,81.95,30087.0,78.5232,78.5423,78.4944,78.5136,30087.0
2023-11-15 14:00:00,81.95,82.04,81.95,82.03,23657.0,78.5136,78.5998,78.5136,78.5902,23657.0
2023-11-15 14:05:00,82.03,82.1,82.02,82.06,29026.0,78.5902,78.6573,78.5806,78.619,29026.0
2023-11-15 14:10:00,82.05,82.07,82.03,82.05,20450.0,78.6094,78.6285,78.5902,78.6094,20450.0
2023-11-15 14:15:00,82.05,82.09,81.94,82.0,167214.0,78.6094,78.6477,78.504,78.5615,167214.0
2023-11-15 14:20:00,81.99,82.05,81.94,82.04,57424.0,78.5519,78.6094,78.504,78.5998,57424.0
2023-11-15 14:25:00,82.04,82.12,82.03,82.1,28261.0,78.5998,78.6764,78.5902,78.6573,28261.0
2023-11-15 14:30:00,82.11,82.17,82.1,82.16,36496.0,78.6669,78.7244,78.6573,78.7148,36496.0
2023-11-15 14:35:00,82.16,82.16,82.09,82.11,102179.0,78.7148,78.7148,78.6477,78.6669,102179.0
2023-11-15 14:40:00,82.11,82.15,82.08,82.09,45498.0,78.6669,78.7052,78.6381,78.6477,45498.0
2023-11-15 14:45:00,82.09,82.09,81.93,81.93,37820.0,78.6477,78.6477,78.4944,78.4944,37820.0
2023-11-15 14:50:00,81.95,82.0,81.92,81.97,36529.0,78.5136,78.5615,78.4848,78.5327,36529.0
2023-11-15 14:55:00,81.97,82.04,81.96,82.02,35065.0,78.5327,78.5998,78.5232,78.5806,35065.0
2023-11-15 15:00:00,82.03,82.09,82.0,82.01,30039.0,78.5902,78.6477,78.5615,78.5711,30039.0
2023-11-15 15:05:00,82.01,82.04,81.97,82.02,27419.0,78.5711,78.5998,78.5327,78.5806,27419.0
2023-11-15 15:10:00,82.02,82.06,81.98,82.04,63626.0,78.5806,78.619,78.5423,78.5998,63626.0
2023-11-15 15:15:00,82.04,82.13,82.01,82.08,55228.0,78.5998,78.686,78.5711,78.6381,55228.0
2023-11-15 15:20:00,82.07,82.08,82.03,82.04,32143.0,78.6285,78.6381,78.5902,78.5998,32143.0
2023-11-15 15:25:00,82.04,82.12,82.03,82.1,38718.0,78.5998,78.6764,78.5902,78.6573,38718.0
2023-11-15 15:30:00,82.11,82.14,82.05,82.08,64342.0,78.6669,78.6956,78.6094,78.6381,64342.0
2023-11-15 15:35:00,82.07,82.1,82.01,82.05,66645.0,78.6285,78.6573,78.5711,78.6094,66645.0
2023-11-15 15:40:00,82.05,82.08,81.99,82.03,189954.0,78.6094,78.6381,78.5519,78.5902,189954.0
2023-11-15 15:45:00,82.02,82.05,81.95,81.95,135635.0,78.5806,78.6094,78.5136,78.5136,135635.0
2023-11-15 15:50:00,81.95,81.98,81.9,81.92,223822.0,78.5136,78.5423,78.4657,78.4848,223822.0
2023-11-15 15:55:00,81.91,82.01,81.88,81.95,528605.0,78.4753,78.5711,78.4465,78.5136,528605.0
2023-11-16 09:30:00,82.2,82.35,82.08,82.22,204912.0,78.7531,78.8968,78.6381,78.7723,204912.0
2023-11-16 09:35:00,82.23,82.23,81.97,82.13,121878.0,78.7818,78.7818,78.5327,78.686,121878.0
2023-11-16 09:40:00,82.13,82.13,81.82,81.88,88355.0,78.686,78.686,78.389,78.4465,88355.0
2023-11-16 09:45:00,81.89,82.07,81.8,81.96,121208.0,78.4561,78.6285,78.3699,78.5232,121208.0
2023-11-16 09:50:00,81.96,81.99,81.8,81.81,82888.0,78.5232,78.5519,78.3699,78.3794,82888.0
2023-11-16 09:55:00,81.82,81.92,81.77,81.85,136216.0,78.389,78.4848,78.3411,78.4178,136216.0
2023-11-16 10:00:00,81.86,81.91,81.77,81.8,74575.0,78.4274,78.4753,78.3411,78.3699,74575.0
2023-11-16 10:05:00,81.8,81.88,81.73,81.76,115918.0,78.3699,78.4465,78.3028,78.3315,115918.0
2023-11-16 10:10:00,81.75,81.85,81.75,81.77,72703.0,78.322,78.4178,78.322,78.3411,72703.0
2023-11-16 10:15:00,81.77,81.86,81.75,81.78,63158.0,78.3411,78.4274,78.322,78.3507,63158.0
2023-11-16 10:20:00,81.78,81.93,81.77,81.93,110782.0,78.3507,78.4944,78.3411,78.4944,110782.0
2023-11-16 10:25:00,81.94,82.02,81.94,81.97,44665.0,78.504,78.5806,78.504,78.5327,44665.0
2023-11-16 10:30:00,81.97,82.1,81.95,81.98,81157.0,78.5327,78.6573,78.5136,78.5423,81157.0
2023-11-16 10:35:00,81.98,81.99,81.86,81.94,60385.0,78.5423,78.5519,78.4274,78.504,60385.0
2023-11-16 10:40:00,81.94,81.95,81.75,81.75,107362.0,78.504,78.5136,78.322,78.322,107362.0
2023-11-16 10:45:00,81.76,81.83,81.72,81.79,62683.0,78.3315,78.3986,78.2932,78.3603,62683.0
2023-11-16 10:50:00,81.78,81.82,81.66,81.66,95750.0,78.3507,78.389,78.2357,78.2357,95750.0
2023-11-16 10:55:00,81.66,81.76,81.63,81.76,75789.0,78.2357,78.3315,78.207,78.3315,75789.0
2023-11-16 11:00:00,81.76,81.91,81.73,81.9,105633.0,78.3315,78.4753,78.3028,78.4657,105633.0
2023-11-16 11:05:00,81.91,82.04,81.9,81.97,83448.0,78.4753,78.5998,78.4657,78.5327,83448.0
2023-11-16 11:10:00,81.98,82.04,81.9,82.04,103719.0,78.5423,78.5998,78.4657,78.5998,103719.0
2023-11-16 11:15:00,82.03,82.08,81.97,82.01,120332.0,78.5902,78.6381,78.5327,78.5711,120332.0
2023-11-16 11:20:00,82.01,82.08,82.0,82.08,57311.0,78.5711,78.6381,78.5615,78.6381,57311.0
2023-11-16 11:25:00,82.08,82.16,82.08,82.13,59209.0,78.6381,78.7148,78.6381,78.686,59209.0
2023-11-16 11:30:00,82.13,82.13,82.02,82.07,49375.0,78.686,78.686,78.5806,78.6285,49375.0
2023-11-16 11:35:00,82.07,82.11,82.01,82.03,100641.0,78.6285,78.6669,78.5711,78.5902,100641.0
2023-11-16 11:40:00,82.04,82.11,81.96,82.01,71727.0,78.5998,78.6669,78.5232,78.5711,71727.0
2023-11-16 11:45:00,82.01,82.1,82.0,82.1,35126.0,78.5711,78.6573,78.5615,78.6573,35126.0
2023-11-16 11:50:00,82.09,82.14,82.03,82.05,55986.0,78.6477,78.6956,78.5902,78.6094,55986.0
2023-11-16 11:55:00,82.05,82.12,82.04,82.11,43026.0,78.6094,78.6764,78.5998,78.6669,43026.0
2023-11-16 12:00:00,82.12,82.21,82.1,82.12,79528.0,78.6764,78.7627,78.6573,78.6764,79528.0
2023-11-16 12:05:00,82.11,82.18,82.09,82.17,37598.0,78.6669,78.7339,78.6477,78.7244,37598.0
2023-11-16 12:10:00,82.17,82.18,82.08,82.09,53318.0,78.7244,78.7339,78.6381,78.6477,53318.0
2023-11-16 12:15:00,82.08,82.17,82.06,82.13,66352.0,78.6381,78.7244,78.619,78.686,66352.0
2023-11-16 12:20:00,82.14,82.17,81.99,82.0,40902.0,78.6956,78.7244,78.5519,78.5615,40902.0
2023-11-16 12:25:00,82.0,82.01,81.93,81.98,66280.0,78.5615,78.5711,78.4944,78.5423,66280.0
2023-11-16 12:30:00,81.98,82.01,81.97,81.98,18491.0,78.5423,78.5711,78.5327,78.5423,18491.0
2023-11-16 12:35:00,81.98,82.07,81.97,82.06,40840.0,78.5423,78.6285,78.5327,78.619,40840.0
2023-11-16 12:40:00,82.06,82.18,82.06,82.1,56966.0,78.619,78.7339,78.619,78.6573,56966.0
2023-11-16 12:45:00,82.09,82.13,82.08,82.12,12230.0,78.6477,78.686,78.6381,78.6764,12230.0
2023-11-16 12:50:00,82.13,82.13,82.03,82.05,47609.0,78.686,78.686,78.5902,78.6094,47609.0
2023-11-16 12:55:00,82.05,82.1,82.04,82.06,18984.0,78.6094,78.6573,78.5998,78.619,18984.0
2023-11-16 13:00:00,82.06,82.11,82.02,82.04,107983.0,78.619,78.6669,78.5806,78.5998,107983.0
2023-11-16 13:05:00,82.03,82.07,82.01,82.04,50907.0,78.5902,78.6285,78.5711,78.5998,50907.0
2023-11-16 13:10:00,82.04,82.06,82.01,82.05,39120.0,78.5998,78.619,78.5711,78.6094,39120.0
2023-11-16 13:15:00,82.04,82.13,82.03,82.06,23457.0,78.5998,78.686,78.5902,78.619,23457.0
2023-11-16 13:20:00,82.05,82.09,82.04,82.08,15008.0,78.6094,78.6477,78.5998,78.6381,15008.0
2023-11-16 13:25:00,82.09,82.17,82.09,82.09,34455.0,78.6477,78.7244,78.6477,78.6477,34455.0
2023-11-16 13:30:00,82.09,82.11,82.02,82.04,30226.0,78.6477,78.6669,78.5806,78.5998,30226.0
2023-11-16 13:35:00,82.04,82.1,82.04,82.09,23056.0,78.5998,78.6573,78.5998,78.6477,23056.0
2023-11-16 13:40:00,82.08,82.13,82.07,82.09,28517.0,78.6381,78.686,78.6285,78.6477,28517.0
2023-11-16 13:45:00,82.1,82.11,81.98,81.99,77856.0,78.6573,78.6669,78.5423,78.5519,77856.0
2023-11-16 13:50:00,81.98,82.09,81.98,82.08,30830.0,78.5423,78.6477,78.5423,78.6381,30830.0
2023-11-16 13:55:00,82.08,82.11,82.05,82.09,17633.0,78.6381,78.6669,78.6094,78.6477,17633.0
2023-11-16 14:00:00,82.09,82.15,82.09,82.12,33948.0,78.6477,78.7052,78.6477,78.6764,33948.0
2023-11-16 14:05:00,82.11,82.14,82.09,82.1,58464.0,78.6669,78.6956,78.6477,78.6573,58464.0
2023-11-16 14:10:00,82.1,82.1,82.0,82.01,148072.0,78.6573,78.6573,78.5615,78.5711,148072.0
2023-11-16 14:15:00,82.0,82.06,81.99,82.06,34994.0,78.5615,78.619,78.5519,78.619,34994.0
2023-11-16 14:20:00,82.06,82.08,82.04,82.06,26607.0,78.619,78.6381,78.5998,78.619,26607.0
2023-11-16 14:25:00,82.05,82.06,82.03,82.06,20986.0,78.6094,78.619,78.5902,78.619,20986.0
2023-11-16 14:30:00,82.06,82.12,82.04,82.09,28333.0,78.619,78.6764,78.5998,78.6477,28333.0
2023-11-16 14:35:00,82.08,82.17,82.07,82.11,38084.0,78.6381,78.7244,78.6285,78.6669,38084.0
2023-11-16 14:40:00,82.11,82.16,82.11,82.16,16866.0,78.6669,78.7148,78.6669,78.7148,16866.0
2023-11-16 14:45:00,82.16,82.21,82.14,82.16,20915.0,78.7148,78.7627,78.6956,78.7148,20915.0
2023-11-16 14:50:00,82.17,82.19,82.12,82.12,41613.0,78.7244,78.7435,78.6764,78.6764,41613.0
2023-11-16 14:55:00,82.12,82.24,82.12,82.21,69511.0,78.6764,78.7914,78.6764,78.7627,69511.0
2023-11-16 15:00:00,82.21,82.25,82.2,82.25,36845.0,78.7627,78.801,78.7531,78.801,36845.0
2023-11-16 15:05:00,82.25,82.27,82.2,82.21,34626.0,78.801,78.8202,78.7531,78.7627,34626.0
2023-11-16 15:10:00,82.22,82.23,82.13,82.15,55215.0,78.7723,78.7818,78.686,78.7052,55215.0
2023-11-16 15:15:00,82.14,82.19,82.11,82.17,28107.0,78.6956,78.7435,78.6669,78.7244,28107.0
2023-11-16 15:20:00,82.17,82.2,82.12,82.17,42060.0,78.7244,78.7531,78.6764,78.7244,42060.0
2023-11-16 15:25:00,82.16,82.17,82.11,82.14,39836.0,78.7148,78.7244,78.6669,78.6956,39836.0
2023-11-16 15:30:00,82.13,82.15,82.07,82.13,70989.0,78.686,78.7052,78.6285,78.686,70989.0
2023-11-16 15:35:00,82.14,82.15,82.07,82.09,40456.0,78.6956,78.7052,78.6285,78.6477,40456.0
2023-11-16 15:40:00,82.09,82.11,82.02,82.1,138873.0,78.6477,78.6669,78.5806,78.6573,138873.0
2023-11-16 15:45:00,82.11,82.11,82.0,82.04,218699.0,78.6669,78.6669,78.5615,78.5998,218699.0
2023-11-16 15:50:00,82.04,82.06,81.84,81.85,192155.0,78.5998,78.619,78.4082,78.4178,192155.0
2023-11-16 15:55:00,81.84,81.92,81.83,81.86,437331.0,78.4082,78.4848,78.3986,78.4274,437331.0
2023-11-17 09:30:00,82.55,82.59,82.04,82.15,120935.0,79.0884,79.1267,78.5998,78.7052,120935.0
2023-11-17 09:35:00,82.16,82.26,82.09,82.19,94692.0,78.7148,78.8106,78.6477,78.7435,94692.0
2023-11-17 09:40:00,82.2,82.24,81.95,81.97,63728.0,78.7531,78.7914,78.5136,78.5327,63728.0
2023-11-17 09:45:00,81.98,82.1,81.74,81.8,54083.0,78.5423,78.6573,78.3124,78.3699,54083.0
2023-11-17 09:50:00,81.78,81.85,81.7,81.79,47231.0,78.3507,78.4178,78.2741,78.3603,47231.0
2023-11-17 09:55:00,81.8,81.94,81.75,81.89,45457.0,78.3699,78.504,78.322,78.4561,45457.0
2023-11-17 10:00:00,81.89,82.02,81.79,81.98,48289.0,78.4561,78.5806,78.3603,78.5423,48289.0
2023-11-17 10:05:00,81.98,82.0,81.85,81.91,51637.0,78.5423,78.5615,78.4178,78.4753,51637.0
2023-11-17 10:10:00,81.91,81.96,81.81,81.9,30780.0,78.4753,78.5232,78.3794,78.4657,30780.0
2023-11-17 10:15:00,81.91,82.02,81.91,81.99,40253.0,78.4753,78.5806,78.4753,78.5519,40253.0
2023-11-17 10:20:00,82.0,82.04,81.89,82.0,76690.0,78.5615,78.5998,78.4561,78.5615,76690.0
2023-11-17 10:25:00,82.0,82.1,81.97,82.1,50919.0,78.5615,78.6573,78.5327,78.6573,50919.0
2023-11-17 10:30:00,82.09,82.1,81.92,81.96,52339.0,78.6477,78.6573,78.4848,78.5232,52339.0
2023-11-17 10:35:00,81.96,81.97,81.89,81.94,28847.0,78.5232,78.5327,78.4561,78.504,28847.0
2023-11-17 10:40:00,81.92,82.04,81.85,82.0,34897.0,78.4848,78.5998,78.4178,78.5615,34897.0
2023-11-17 10:45:00,81.99,81.99,81.92,81.95,23424.0,78.5519,78.5519,78.4848,78.5136,23424.0
2023-11-17 10:50:00,81.95,82.01,81.86,81.97,59681.0,78.5136,78.5711,78.4274,78.5327,59681.0
2023-11-17 10:55:00,81.97,82.01,81.92,81.94,28006.0,78.5327,78.5711,78.4848,78.504,28006.0
2023-11-17 11:00:00,81.95,81.96,81.8,81.83,32903.0,78.5136,78.5232,78.3699,78.3986,32903.0
2023-11-17 11:05:00,81.83,81.9,81.74,81.9,51754.0,78.3986,78.4657,78.3124,78.4657,51754.0
2023-11-17 11:10:00,81.88,81.89,81.82,81.83,25858.0,78.4465,78.4561,78.389,78.3986,25858.0
2023-11-17 11:15:00,81.83,81.83,81.72,81.74,72245.0,78.3986,78.3986,78.2932,78.3124,72245.0
2023-11-17 11:20:00,81.74,81.85,81.74,81.76,41225.0,78.3124,78.4178,78.3124,78.3315,41225.0
2023-11-17 11:25:00,81.75,81.76,81.6,81.61,64102.0,78.322,78.3315,78.1783,78.1878,64102.0
2023-11-17 11:30:00,81.61,81.61,81.44,81.55,86438.0,78.1878,78.1878,78.025,78.1304,86438.0
2023-11-17 11:35:00,81.56,81.66,81.55,81.65,35960.0,78.1399,78.2357,78.1304,78.2262,35960.0
2023-11-17 11:40:00,81.65,81.72,81.63,81.71,26648.0,78.2262,78.2932,78.207,78.2836,26648.0
2023-11-17 11:45:00,81.71,81.73,81.66,81.71,37130.0,78.2836,78.3028,78.2357,78.2836,37130.0
2023-11-17 11:50:00,81.71,81.76,81.69,81.69,17011.0,78.2836,78.3315,78.2645,78.2645,17011.0
2023-11-17 11:55:00,81.69,81.75,81.66,81.71,29097.0,78.2645,78.322,78.2357,78.2836,29097.0
2023-11-17 12:00:00,81.7,81.82,81.69,81.78,19434.0,78.2741,78.389,78.2645,78.3507,19434.0
2023-11-17 12:05:00,81.77,81.83,81.76,81.83,31623.0,78.3411,78.3986,78.3315,78.3986,31623.0
2023-11-17 12:10:00,81.84,81.85,81.79,81.83,46905.0,78.4082,78.4178,78.3603,78.3986,46905.0
2023-11-17 12:15:00,81.82,81.89,81.76,81.81,49472.0,78.389,78.4561,78.3315,78.3794,49472.0
2023-11-17 12:20:00,81.81,81.81,81.76,81.78,31987.0,78.3794,78.3794,78.3315,78.3507,31987.0
2023-11-17 12:25:00,81.77,81.82,81.67,81.68,47625.0,78.3411,78.389,78.2453,78.2549,47625.0
2023-11-17 12:30:00,81.69,81.81,81.68,81.8,19107.0,78.2645,78.3794,78.2549,78.3699,19107.0
2023-11-17 12:35:00,81.81,81.84,81.79,81.82,10841.0,78.3794,78.4082,78.3603,78.389,10841.0
2023-11-17 12:40:00,81.82,81.88,81.82,81.83,30535.0,78.389,78.4465,78.389,78.3986,30535.0
2023-11-17 12:45:00,81.83,81.86,81.81,81.86,22783.0,78.3986,78.4274,78.3794,78.4274,22783.0
2023-11-17 12:50:00,81.86,81.89,81.83,81.83,7602.0,78.4274,78.4561,78.3986,78.3986,7602.0
2023-11-17 12:55:00,81.83,81.85,81.8,81.83,22199.0,78.3986,78.4178,78.3699,78.3986,22199.0
2023-11-17 13:00:00,81.83,81.85,81.71,81.71,22045.0,78.3986,78.4178,78.2836,78.2836,22045.0
2023-11-17 13:05:00,81.71,81.81,81.7,81.81,32835.0,78.2836,78.3794,78.2741,78.3794,32835.0
2023-11-17 13:10:00,81.81,81.86,81.76,81.86,10353.0,78.3794,78.4274,78.3315,78.4274,10353.0
2023-11-17 13:15:00,81.86,81.88,81.81,81.84,28038.0,78.4274,78.4465,78.3794,78.4082,28038.0
2023-11-17 13:20:00,81.85,81.9,81.82,81.82,31061.0,78.4178,78.4657,78.389,78.389,31061.0
2023-11-17 13:25:00,81.83,81.85,81.78,81.78,29583.0,78.3986,78.4178,78.3507,78.3507,29583.0
2023-11-17 13:30:00,81.77,81.85,81.76,81.79,43101.0,78.3411,78.4178,78.3315,78.3603,43101.0
2023-11-17 13:35:00,81.79,81.8,81.77,81.77,14405.0,78.3603,78.3699,78.3411,78.3411,14405.0
2023-11-17 13:40:00,81.77,81.8,81.72,81.72,15772.0,78.3411,78.3699,78.2932,78.2932,15772.0
2023-11-17 13:45:00,81.73,81.76,81.71,81.75,24421.0,78.3028,78.3315,78.2836,78.322,24421.0
2023-11-17 13:50:00,81.75,81.76,81.7,81.72,58716.0,78.322,78.3315,78.2741,78.2932,58716.0
2023-11-17 13:55:00,81.7,81.79,81.7,81.76,26294.0,78.2741,78.3603,78.2741,78.3315,26294.0
2023-11-17 14:00:00,81.76,81.76,81.66,81.67,36220.0,78.3315,78.3315,78.2357,78.2453,36220.0
2023-11-17 14:05:00,81.67,81.71,81.64,81.71,87779.0,78.2453,78.2836,78.2166,78.2836,87779.0
2023-11-17 14:10:00,81.71,81.71,81.63,81.64,20917.0,78.2836,78.2836,78.207,78.2166,20917.0
2023-11-17 14:15:00,81.64,81.71,81.63,81.66,20529.0,78.2166,78.2836,78.207,78.2357,20529.0
2023-11-17 14:20:00,81.66,81.66,81.62,81.64,15802.0,78.2357,78.2357,78.1974,78.2166,15802.0
2023-11-17 14:25:00,81.63,81.67,81.62,81.66,23538.0,78.207,78.2453,78.1974,78.2357,23538.0
2023-11-17 14:30:00,81.67,81.68,81.65,81.67,25181.0,78.2453,78.2549,78.2262,78.2453,25181.0
2023-11-17 14:35:00,81.67,81.75,81.66,81.67,32138.0,78.2453,78.322,78.2357,78.2453,32138.0
2023-11-17 14:40:00,81.67,81.69,81.6,81.65,26453.0,78.2453,78.2645,78.1783,78.2262,26453.0
2023-11-17 14:45:00,81.65,81.67,81.59,81.59,22231.0,78.2262,78.2453,78.1687,78.1687,22231.0
2023-11-17 14:50:00,81.6,81.64,81.58,81.63,20758.0,78.1783,78.2166,78.1591,78.207,20758.0
2023-11-17 14:55:00,81.64,81.68,81.62,81.66,23590.0,78.2166,78.2549,78.1974,78.2357,23590.0
2023-11-17 15:00:00,81.66,81.71,81.63,81.71,32652.0,78.2357,78.2836,78.207,78.2836,32652.0
2023-11-17 15:05:00,81.71,81.74,81.67,81.67,34418.0,78.2836,78.3124,78.2453,78.2453,34418.0
2023-11-17 15:10:00,81.67,81.68,81.62,81.65,29808.0,78.2453,78.2549,78.1974,78.2262,29808.0
2023-11-17 15:15:00,81.64,81.67,81.61,81.67,32087.0,78.2166,78.2453,78.1878,78.2453,32087.0
2023-11-17 15:20:00,81.67,81.71,81.66,81.68,43534.0,78.2453,78.2836,78.2357,78.2549,43534.0
2023-11-17 15:25:00,81.67,81.76,81.67,81.75,94187.0,78.2453,78.3315,78.2453,78.322,94187.0
2023-11-17 15:30:00,81.75,81.79,81.7,81.79,70791.0,78.322,78.3603,78.2741,78.3603,70791.0
2023-11-17 15:35:00,81.79,81.83,81.69,81.7,57062.0,78.3603,78.3986,78.2645,78.2741,57062.0
2023-11-17 15:40:00,81.7,81.72,81.66,81.69,61557.0,78.2741,78.2932,78.2357,78.2645,61557.0
2023-11-17 15:45:00,81.68,81.78,81.66,81.76,192968.0,78.2549,78.3507,78.2357,78.3315,192968.0
2023-11-17 15:50:00,81.76,81.79,81.72,81.73,135626.0,78.3315,78.3603,78.2932,78.3028,135626.0
2023-11-17 15:55:00,81.74,81.77,81.7,81.73,441095.0,78.3124,78.3411,78.2741,78.3028,441095.0
2023-11-20 09:30:00,81.6,81.64,81.21,81.24,113378.0,78.1783,78.2166,77.8046,77.8334,113378.0
2023-11-20 09:35:00,81.21,81.42,81.02,81.4,86956.0,77.8046,78.0058,77.6226,77.9866,86956.0
2023-11-20 09:40:00,81.42,81.65,81.3,81.65,152291.0,78.0058,78.2262,77.8908,78.2262,152291.0
2023-11-20 09:45:00,81.64,81.65,81.5,81.5,51042.0,78.2166,78.2262,78.0824,78.0824,51042.0
2023-11-20 09:50:00,81.49,81.54,81.39,81.42,33433.0,78.0729,78.1208,77.9771,78.0058,33433.0
2023-11-20 09:55:00,81.43,81.69,81.42,81.69,84776.0,78.0154,78.2645,78.0058,78.2645,84776.0
2023-11-20 10:00:00,81.68,81.72,81.47,81.61,83058.0,78.2549,78.2932,78.0537,78.1878,83058.0
2023-11-20 10:05:00,81.6,81.75,81.6,81.73,43723.0,78.1783,78.322,78.1783,78.3028,43723.0
2023-11-20 10:10:00,81.73,81.83,81.72,81.8,32165.0,78.3028,78.3986,78.2932,78.3699,32165.0
2023-11-20 10:15:00,81.8,81.89,81.75,81.89,140663.0,78.3699,78.4561,78.322,78.4561,140663.0
2023-11-20 10:20:00,81.9,81.91,81.83,81.86,52860.0,78.4657,78.4753,78.3986,78.4274,52860.0
2023-11-20 10:25:00,81.86,81.88,81.78,81.82,69954.0,78.4274,78.4465,78.3507,78.389,69954.0
2023-11-20 10:30:00,81.81,81.84,81.75,81.83,48873.0,78.3794,78.4082,78.322,78.3986,48873.0
2023-11-20 10:35:00,81.84,81.87,81.76,81.81,97180.0,78.4082,78.4369,78.3315,78.3794,97180.0
2023-11-20 10:40:00,81.8,81.98,81.79,81.96,114665.0,78.3699,78.5423,78.3603,78.5232,114665.0
2023-11-20 10:45:00,81.98,82.04,81.96,82.01,67365.0,78.5423,78.5998,78.5232,78.5711,67365.0
2023-11-20 10:50:00,82.0,82.02,81.93,81.97,37894.0,78.5615,78.5806,78.4944,78.5327,37894.0
2023-11-20 10:55:00,81.96,81.96,81.88,81.9,44686.0,78.5232,78.5232,78.4465,78.4657,44686.0
2023-11-20 11:00:00,81.91,81.93,81.81,81.87,89049.0,78.4753,78.4944,78.3794,78.4369,89049.0
2023-11-20 11:05:00,81.86,81.96,81.85,81.91,77376.0,78.4274,78.5232,78.4178,78.4753,77376.0
2023-11-20 11:10:00,81.9,81.98,81.88,81.98,52847.0,78.4657,78.5423,78.4465,78.5423,52847.0
2023-11-20 11:15:00,81.98,82.04,81.93,81.97,60887.0,78.5423,78.5998,78.4944,78.5327,60887.0
2023-11-20 11:20:00,81.97,82.06,81.89,82.06,89554.0,78.5327,78.619,78.4561,78.619,89554.0
2023-11-20 11:25:00,82.07,82.13,81.99,82.12,115728.0,78.6285,78.686,78.5519,78.6764,115728.0
2023-11-20 11:30:00,82.13,82.15,82.06,82.1,48538.0,78.686,78.7052,78.619,78.6573,48538.0
2023-11-20 11:35:00,82.11,82.12,82.04,82.09,34371.0,78.6669,78.6764,78.5998,78.6477,34371.0
2023-11-20 11:40:00,82.1,82.12,82.02,82.09,15545.0,78.6573,78.6764,78.5806,78.6477,15545.0
2023-11-20 11:45:00,82.09,82.12,82.04,82.09,40595.0,78.6477,78.6764,78.5998,78.6477,40595.0
2023-11-20 11:50:00,82.1,82.14,82.07,82.14,14135.0,78.6573,78.6956,78.6285,78.6956,14135.0
2023-11-20 11:55:00,82.13,82.13,81.99,82.03,41004.0,78.686,78.686,78.5519,78.5902,41004.0
2023-11-20 12:00:00,82.02,82.03,81.99,82.0,25519.0,78.5806,78.5902,78.5519,78.5615,25519.0
2023-11-20 12:05:00,82.0,82.03,81.85,81.86,65573.0,78.5615,78.5902,78.4178,78.4274,65573.0
2023-11-20 12:10:00,81.86,82.01,81.85,82.01,27319.0,78.4274,78.5711,78.4178,78.5711,27319.0
2023-11-20 12:15:00,82.01,82.03,81.99,82.01,23405.0,78.5711,78.5902,78.5519,78.5711,23405.0
2023-11-20 12:20:00,82.0,82.0,81.95,81.98,26701.0,78.5615,78.5615,78.5136,78.5423,26701.0
2023-11-20 12:25:00,81.98,81.98,81.91,81.91,10411.0,78.5423,78.5423,78.4753,78.4753,10411.0
2023-11-20 12:30:00,81.91,81.92,81.82,81.88,33674.0,78.4753,78.4848,78.389,78.4465,33674.0
2023-11-20 12:35:00,81.88,81.88,81.84,81.87,14662.0,78.4465,78.4465,78.4082,78.4369,14662.0
2023-11-20 12:40:00,81.86,81.89,81.84,81.85,17719.0,78.4274,78.4561,78.4082,78.4178,17719.0
2023-11-20 12:45:00,81.83,81.91,81.83,81.9,16396.0,78.3986,78.4753,78.3986,78.4657,16396.0
2023-11-20 12:50:00,81.9,81.91,81.85,81.88,15932.0,78.4657,78.4753,78.4178,78.4465,15932.0
2023-11-20 12:55:00,81.89,81.94,81.87,81.94,31059.0,78.4561,78.504,78.4369,78.504,31059.0
2023-11-20 13:00:00,81.93,82.17,81.92,82.12,135121.0,78.4944,78.7244,78.4848,78.6764,135121.0
2023-11-20 13:05:00,82.13,82.13,81.99,82.0,36286.0,78.686,78.686,78.5519,78.5615,36286.0
2023-11-20 13:10:00,82.0,82.03,81.98,81.99,27945.0,78.5615,78.5902,78.5423,78.5519,27945.0
2023-11-20 13:15:00,81.98,81.98,81.91,81.94,22017.0,78.5423,78.5423,78.4753,78.504,22017.0
2023-11-20 13:20:00,81.94,82.07,81.93,82.05,91534.0,78.504,78.6285,78.4944,78.6094,91534.0
2023-11-20 13:25:00,82.05,82.08,82.02,82.03,32794.0,78.6094,78.6381,78.5806,78.5902,32794.0
2023-11-20 13:30:00,82.04,82.1,82.03,82.09,52073.0,78.5998,78.6573,78.5902,78.6477,52073.0
2023-11-20 13:35:00,82.09,82.15,82.06,82.13,24740.0,78.6477,78.7052,78.619,78.686,24740.0
2023-11-20 13:40:00,82.13,82.17,82.12,82.14,35570.0,78.686,78.7244,78.6764,78.6956,35570.0
2023-11-20 13:45:00,82.15,82.19,82.14,82.19,34937.0,78.7052,78.7435,78.6956,78.7435,34937.0
2023-11-20 13:50:00,82.19,82.2,82.16,82.17,26012.0,78.7435,78.7531,78.7148,78.7244,26012.0
2023-11-20 13:55:00,82.17,82.21,82.09,82.12,33984.0,78.7244,78.7627,78.6477,78.6764,33984.0
2023-11-20 14:00:00,82.12,82.21,82.12,82.19,21318.0,78.6764,78.7627,78.6764,78.7435,21318.0
2023-11-20 14:05:00,82.19,82.22,82.17,82.2,46105.0,78.7435,78.7723,78.7244,78.7531,46105.0
2023-11-20 14:10:00,82.2,82.23,82.18,82.22,24467.0,78.7531,78.7818,78.7339,78.7723,24467.0
2023-11-20 14:15:00,82.22,82.22,82.12,82.14,41622.0,78.7723,78.7723,78.6764,78.6956,41622.0
2023-11-20 14:20:00,82.15,82.2,82.13,82.19,28758.0,78.7052,78.7531,78.686,78.7435,28758.0
2023-11-20 14:25:00,82.2,82.23,82.16,82.22,27480.0,78.7531,78.7818,78.7148,78.7723,27480.0
2023-11-20 14:30:00,82.21,82.26,82.2,82.24,33092.0,78.7627,78.8106,78.7531,78.7914,33092.0
2023-11-20 14:35:00,82.24,82.26,82.21,82.24,16258.0,78.7914,78.8106,78.7627,78.7914,16258.0
2023-11-20 14:40:00,82.23,82.28,82.23,82.26,18342.0,78.7818,78.8297,78.7818,78.8106,18342.0
2023-11-20 14:45:00,82.26,82.34,82.26,82.3,18314.0,78.8106,78.8872,78.8106,78.8489,18314.0
2023-11-20 14:50:00,82.3,82.31,82.23,82.29,76381.0,78.8489,78.8585,78.7818,78.8393,76381.0
2023-11-20 14:55:00,82.29,82.33,82.28,82.32,58507.0,78.8393,78.8776,78.8297,78.8681,58507.0
2023-11-20 15:00:00,82.32,82.33,82.29,82.31,19574.0,78.8681,78.8776,78.8393,78.8585,19574.0
2023-11-20 15:05:00,82.31,82.31,82.27,82.31,18295.0,78.8585,78.8585,78.8202,78.8585,18295.0
2023-11-20 15:10:00,82.31,82.35,82.26,82.35,43709.0,78.8585,78.8968,78.8106,78.8968,43709.0
2023-11-20 15:15:00,82.36,82.36,82.28,82.32,26694.0,78.9064,78.9064,78.8297,78.8681,26694.0
2023-11-20 15:20:00,82.32,82.33,82.3,82.32,88850.0,78.8681,78.8776,78.8489,78.8681,88850.0
2023-11-20 15:25:00,82.32,82.37,82.32,82.34,53350.0,78.8681,78.916,78.8681,78.8872,53350.0
2023-11-20 15:30:00,82.34,82.36,82.31,82.35,262011.0,78.8872,78.9064,78.8585,78.8968,262011.0
2023-11-20 15:35:00,82.34,82.36,82.31,82.33,136709.0,78.8872,78.9064,78.8585,78.8776,136709.0
2023-11-20 15:40:00,82.34,82.37,82.31,82.34,70568.0,78.8872,78.916,78.8585,78.8872,70568.0
2023-11-20 15:45:00,82.33,82.34,82.29,82.33,195878.0,78.8776,78.8872,78.8393,78.8776,195878.0
2023-11-20 15:50:00,82.32,82.33,82.22,82.25,242030.0,78.8681,78.8776,78.7723,78.801,242030.0
2023-11-20 15:55:00,82.25,82.36,82.23,82.35,632407.0,78.801,78.9064,78.7818,78.8968,632407.0
2023-11-21 09:30:00,82.0,82.02,81.82,81.88,82089.0,78.5615,78.5806,78.389,78.4465,82089.0
2023-11-21 09:35:00,81.87,82.03,81.81,82.0,42404.0,78.4369,78.5902,78.3794,78.5615,42404.0
2023-11-21 09:40:00,82.01,82.14,81.83,81.83,49625.0,78.5711,78.6956,78.3986,78.3986,49625.0
2023-11-21 09:45:00,81.84,81.87,81.76,81.84,56222.0,78.4082,78.4369,78.3315,78.4082,56222.0
2023-11-21 09:50:00,81.84,81.98,81.79,81.95,49781.0,78.4082,78.5423,78.3603,78.5136,49781.0
2023-11-21 09:55:00,81.97,82.01,81.92,81.98,42720.0,78.5327,78.5711,78.4848,78.5423,42720.0
2023-11-21 10:00:00,82.0,82.17,81.9,82.08,69642.0,78.5615,78.7244,78.4657,78.6381,69642.0
2023-11-21 10:05:00,82.09,82.18,82.05,82.16,29250.0,78.6477,78.7339,78.6094,78.7148,29250.0
2023-11-21 10:10:00,82.15,82.19,82.09,82.12,25585.0,78.7052,78.7435,78.6477,78.6764,25585.0
2023-11-21 10:15:00,82.13,82.15,82.09,82.15,36316.0,78.686,78.7052,78.6477,78.7052,36316.0
2023-11-21 10:20:00,82.14,82.16,82.0,82.05,72334.0,78.6956,78.7148,78.5615,78.6094,72334.0
2023-11-21 10:25:00,82.03,82.11,82.0,82.08,41701.0,78.5902,78.6669,78.5615,78.6381,41701.0
2023-11-21 10:30:00,82.08,82.09,82.01,82.05,34725.0,78.6381,78.6477,78.5711,78.6094,34725.0
2023-11-21 10:35:00,82.05,82.14,82.02,82.09,44243.0,78.6094,78.6956,78.5806,78.6477,44243.0
2023-11-21 10:40:00,82.09,82.19,82.07,82.1,30346.0,78.6477,78.7435,78.6285,78.6573,30346.0
2023-11-21 10:45:00,82.09,82.17,82.08,82.14,29451.0,78.6477,78.7244,78.6381,78.6956,29451.0
2023-11-21 10:50:00,82.14,82.16,82.08,82.1,52721.0,78.6956,78.7148,78.6381,78.6573,52721.0
2023-11-21 10:55:00,82.09,82.12,82.06,82.08,20894.0,78.6477,78.6764,78.619,78.6381,20894.0
2023-11-21 11:00:00,82.07,82.11,82.06,82.08,36257.0,78.6285,78.6669,78.619,78.6381,36257.0
2023-11-21 11:05:00,82.09,82.1,81.95,81.97,49367.0,78.6477,78.6573,78.5136,78.5327,49367.0
2023-11-21 11:10:00,81.98,81.99,81.82,81.91,53793.0,78.5423,78.5519,78.389,78.4753,53793.0
2023-11-21 11:15:00,81.91,81.99,81.91,81.94,35533.0,78.4753,78.5519,78.4753,78.504,35533.0
2023-11-21 11:20:00,81.94,81.98,81.89,81.95,41005.0,78.504,78.5423,78.4561,78.5136,41005.0
2023-11-21 11:25:00,81.95,81.98,81.9,81.96,56834.0,78.5136,78.5423,78.4657,78.5232,56834.0
2023-11-21 11:30:00,81.96,81.99,81.92,81.92,24728.0,78.5232,78.5519,78.4848,78.4848,24728.0
2023-11-21 11:35:00,81.93,81.95,81.82,81.85,37780.0,78.4944,78.5136,78.389,78.4178,37780.0
2023-11-21 11:40:00,81.86,81.86,81.77,81.77,26716.0,78.4274,78.4274,78.3411,78.3411,26716.0
2023-11-21 11:45:00,81.76,81.8,81.74,81.8,32751.0,78.3315,78.3699,78.3124,78.3699,32751.0
2023-11-21 11:50:00,81.8,81.82,81.76,81.81,38924.0,78.3699,78.389,78.3315,78.3794,38924.0
2023-11-21 11:55:00,81.8,81.8,81.72,81.73,25064.0,78.3699,78.3699,78.2932,78.3028,25064.0
2023-11-21 12:00:00,81.73,81.84,81.73,81.8,70065.0,78.3028,78.4082,78.3028,78.3699,70065.0
2023-11-21 12:05:00,81.8,81.82,81.78,81.82,15519.0,78.3699,78.389,78.3507,78.389,15519.0
2023-11-21 12:10:00,81.81,81.89,81.79,81.81,40961.0,78.3794,78.4561,78.3603,78.3794,40961.0
2023-11-21 12:15:00,81.8,81.84,81.78,81.81,24507.0,78.3699,78.4082,78.3507,78.3794,24507.0
2023-11-21 12:20:00,81.81,81.88,81.81,81.88,18472.0,78.3794,78.4465,78.3794,78.4465,18472.0
2023-11-21 12:25:00,81.89,81.9,81.86,81.9,17448.0,78.4561,78.4657,78.4274,78.4657,17448.0
2023-11-21 12:30:00,81.9,81.92,81.88,81.91,17208.0,78.4657,78.4848,78.4465,78.4753,17208.0
2023-11-21 12:35:00,81.9,81.94,81.89,81.94,12902.0,78.4657,78.504,78.4561,78.504,12902.0
2023-11-21 12:40:00,81.94,81.97,81.91,81.97,16699.0,78.504,78.5327,78.4753,78.5327,16699.0
2023-11-21 12:45:00,81.98,82.02,81.96,82.02,11822.0,78.5423,78.5806,78.5232,78.5806,11822.0
2023-11-21 12:50:00,82.02,82.05,82.01,82.04,22801.0,78.5806,78.6094,78.5711,78.5998,22801.0
2023-11-21 12:55:00,82.04,82.07,82.02,82.04,35366.0,78.5998,78.6285,78.5806,78.5998,35366.0
2023-11-21 13:00:00,82.04,82.04,81.94,82.01,71072.0,78.5998,78.5998,78.504,78.5711,71072.0
2023-11-21 13:05:00,82.01,82.05,82.0,82.05,16327.0,78.5711,78.6094,78.5615,78.6094,16327.0
2023-11-21 13:10:00,82.06,82.06,81.98,81.98,23596.0,78.619,78.619,78.5423,78.5423,23596.0
2023-11-21 13:15:00,81.98,82.0,81.93,81.97,25313.0,78.5423,78.5615,78.4944,78.5327,25313.0
2023-11-21 13:20:00,81.98,82.03,81.97,81.98,26771.0,78.5423,78.5902,78.5327,78.5423,26771.0
2023-11-21 13:25:00,81.98,82.03,81.98,82.02,76421.0,78.5423,78.5902,78.5423,78.5806,76421.0
2023-11-21 13:30:00,82.02,82.07,82.01,82.06,13616.0,78.5806,78.6285,78.5711,78.619,13616.0
2023-11-21 13:35:00,82.05,82.05,82.0,82.03,21665.0,78.6094,78.6094,78.5615,78.5902,21665.0
2023-11-21 13:40:00,82.03,82.08,82.03,82.07,11697.0,78.5902,78.6381,78.5902,78.6285,11697.0
2023-11-21 13:45:00,82.07,82.14,82.05,82.08,19157.0,78.6285,78.6956,78.6094,78.6381,19157.0
2023-11-21 13:50:00,82.08,82.09,82.02,82.02,12583.0,78.6381,78.6477,78.5806,78.5806,12583.0
2023-11-21 13:55:00,82.02,82.04,81.97,81.97,14875.0,78.5806,78.5998,78.5327,78.5327,14875.0
2023-11-21 14:00:00,81.97,82.04,81.9,82.02,52616.0,78.5327,78.5998,78.4657,78.5806,52616.0
2023-11-21 14:05:00,82.01,82.02,81.94,81.97,19898.0,78.5711,78.5806,78.504,78.5327,19898.0
2023-11-21 14:10:00,81.97,81.99,81.91,81.94,35951.0,78.5327,78.5519,78.4753,78.504,35951.0
2023-11-21 14:15:00,81.94,81.96,81.85,81.85,22399.0,78.504,78.5232,78.4178,78.4178,22399.0
2023-11-21 14:20:00,81.85,81.87,81.76,81.78,34487.0,78.4178,78.4369,78.3315,78.3507,34487.0
2023-11-21 14:25:00,81.77,81.83,81.74,81.82,22520.0,78.3411,78.3986,78.3124,78.389,22520.0
2023-11-21 14:30:00,81.83,81.85,81.76,81.78,42701.0,78.3986,78.4178,78.3315,78.3507,42701.0
2023-11-21 14:35:00,81.78,81.82,81.75,81.76,23987.0,78.3507,78.389,78.322,78.3315,23987.0
2023-11-21 14:40:00,81.77,81.77,81.67,81.7,40222.0,78.3411,78.3411,78.2453,78.2741,40222.0
2023-11-21 14:45:00,81.71,81.76,81.7,81.75,34031.0,78.2836,78.3315,78.2741,78.322,34031.0
2023-11-21 14:50:00,81.75,81.78,81.74,81.78,27563.0,78.322,78.3507,78.3124,78.3507,27563.0
2023-11-21 14:55:00,81.79,81.86,81.77,81.84,34882.0,78.3603,78.4274,78.3411,78.4082,34882.0
2023-11-21 15:00:00,81.84,81.95,81.83,81.93,32171.0,78.4082,78.5136,78.3986,78.4944,32171.0
2023-11-21 15:05:00,81.93,81.96,81.89,81.9,38893.0,78.4944,78.5232,78.4561,78.4657,38893.0
2023-11-21 15:10:00,81.9,81.94,81.89,81.92,30949.0,78.4657,78.504,78.4561,78.4848,30949.0
2023-11-21 15:15:00,81.92,81.96,81.88,81.92,42491.0,78.4848,78.5232,78.4465,78.4848,42491.0
2023-11-21 15:20:00,81.91,81.92,81.85,81.86,38063.0,78.4753,78.4848,78.4178,78.4274,38063.0
2023-11-21 15:25:00,81.87,81.89,81.8,81.86,36040.0,78.4369,78.4561,78.3699,78.4274,36040.0
2023-11-21 15:30:00,81.85,81.86,81.76,81.83,65484.0,78.4178,78.4274,78.3315,78.3986,65484.0
2023-11-21 15:35:00,81.84,81.85,81.77,81.85,53566.0,78.4082,78.4178,78.3411,78.4178,53566.0
2023-11-21 15:40:00,81.85,81.88,81.79,81.85,76085.0,78.4178,78.4465,78.3603,78.4178,76085.0
2023-11-21 15:45:00,81.85,81.93,81.84,81.9,86897.0,78.4178,78.4944,78.4082,78.4657,86897.0
2023-11-21 15:50:00,81.91,81.98,81.9,81.96,177488.0,78.4753,78.5423,78.4657,78.5232,177488.0
2023-11-21 15:55:00,81.97,81.98,81.86,81.9,484488.0,78.5327,78.5423,78.4274,78.4657,484488.0
2023-11-22 09:30:00,82.64,82.85,82.3,82.3,166455.0,79.1746,79.3758,78.8489,78.8489,166455.0
2023-11-22 09:35:00,82.29,82.62,82.23,82.6,166704.0,78.8393,79.1555,78.7818,79.1363,166704.0
2023-11-22 09:40:00,82.6,82.64,82.45,82.51,95693.0,79.1363,79.1746,78.9926,79.0501,95693.0
2023-11-22 09:45:00,82.51,82.67,82.47,82.53,45684.0,79.0501,79.2034,79.0118,79.0693,45684.0
2023-11-22 09:50:00,82.51,82.51,82.24,82.31,45380.0,79.0501,79.0501,78.7914,78.8585,45380.0
2023-11-22 09:55:00,82.31,82.37,82.24,82.34,26866.0,78.8585,78.916,78.7914,78.8872,26866.0
2023-11-22 10:00:00,82.34,82.36,82.1,82.26,119203.0,78.8872,78.9064,78.6573,78.8106,119203.0
2023-11-22 10:05:00,82.25,82.29,82.18,82.19,98143.0,78.801,78.8393,78.7339,78.7435,98143.0
2023-11-22 10:10:00,82.2,82.33,82.16,82.33,118062.0,78.7531,78.8776,78.7148,78.8776,118062.0
2023-11-22 10:15:00,82.33,82.37,82.24,82.29,48087.0,78.8776,78.916,78.7914,78.8393,48087.0
2023-11-22 10:20:00,82.28,82.46,82.28,82.46,48767.0,78.8297,79.0022,78.8297,79.0022,48767.0
2023-11-22 10:25:00,82.46,82.55,82.42,82.49,109228.0,79.0022,79.0884,78.9639,79.0309,109228.0
2023-11-22 10:30:00,82.49,82.58,82.49,82.51,49473.0,79.0309,79.1172,79.0309,79.0501,49473.0
2023-11-22 10:35:00,82.51,82.56,82.45,82.46,71401.0,79.0501,79.098,78.9926,79.0022,71401.0
2023-11-22 10:40:00,82.46,82.47,82.41,82.45,131651.0,79.0022,79.0118,78.9543,78.9926,131651.0
2023-11-22 10:45:00,82.44,82.44,82.35,82.36,55439.0,78.983,78.983,78.8968,78.9064,55439.0
2023-11-22 10:50:00,82.36,82.44,82.3,82.38,49126.0,78.9064,78.983,78.8489,78.9255,49126.0
2023-11-22 10:55:00,82.37,82.38,82.29,82.34,30611.0,78.916,78.9255,78.8393,78.8872,30611.0
2023-11-22 11:00:00,82.34,82.35,82.2,82.23,92460.0,78.8872,78.8968,78.7531,78.7818,92460.0
2023-11-22 11:05:00,82.23,82.32,82.21,82.31,22323.0,78.7818,78.8681,78.7627,78.8585,22323.0
2023-11-22 11:10:00,82.31,82.36,82.3,82.31,15934.0,78.8585,78.9064,78.8489,78.8585,15934.0
2023-11-22 11:15:00,82.31,82.35,82.31,82.34,21580.0,78.8585,78.8968,78.8585,78.8872,21580.0
2023-11-22 11:20:00,82.34,82.34,82.25,82.29,18163.0,78.8872,78.8872,78.801,78.8393,18163.0
2023-11-22 11:25:00,82.28,82.28,82.16,82.22,27384.0,78.8297,78.8297,78.7148,78.7723,27384.0
2023-11-22 11:30:00,82.22,82.32,82.22,82.32,33752.0,78.7723,78.8681,78.7723,78.8681,33752.0
2023-11-22 11:35:00,82.32,82.32,82.21,82.22,33264.0,78.8681,78.8681,78.7627,78.7723,33264.0
2023-11-22 11:40:00,82.22,82.26,82.19,82.26,31957.0,78.7723,78.8106,78.7435,78.8106,31957.0
2023-11-22 11:45:00,82.26,82.27,82.17,82.24,36939.0,78.8106,78.8202,78.7244,78.7914,36939.0
2023-11-22 11:50:00,82.25,82.34,82.25,82.3,30380.0,78.801,78.8872,78.801,78.8489,30380.0
2023-11-22 11:55:00,82.3,82.4,82.29,82.39,23118.0,78.8489,78.9447,78.8393,78.9351,23118.0
2023-11-22 12:00:00,82.39,82.44,82.37,82.39,61236.0,78.9351,78.983,78.916,78.9351,61236.0
2023-11-22 12:05:00,82.39,82.42,82.34,82.39,31665.0,78.9351,78.9639,78.8872,78.9351,31665.0
2023-11-22 12:10:00,82.38,82.39,82.26,82.26,46113.0,78.9255,78.9351,78.8106,78.8106,46113.0
2023-11-22 12:15:00,82.26,82.26,82.19,82.21,19329.0,78.8106,78.8106,78.7435,78.7627,19329.0
2023-11-22 12:20:00,82.21,82.31,82.21,82.28,16680.0,78.7627,78.8585,78.7627,78.8297,16680.0
2023-11-22 12:25:00,82.27,82.27,82.2,82.21,18788.0,78.8202,78.8202,78.7531,78.7627,18788.0
2023-11-22 12:30:00,82.2,82.21,82.09,82.18,20069.0,78.7531,78.7627,78.6477,78.7339,20069.0
2023-11-22 12:35:00,82.17,82.18,82.1,82.12,18428.0,78.7244,78.7339,78.6573,78.6764,18428.0
2023-11-22 12:40:00,82.11,82.11,82.04,82.05,34388.0,78.6669,78.6669,78.5998,78.6094,34388.0
2023-11-22 12:45:00,82.04,82.08,82.01,82.02,31104.0,78.5998,78.6381,78.5711,78.5806,31104.0
2023-11-22 12:50:00,82.02,82.1,82.01,82.1,20357.0,78.5806,78.6573,78.5711,78.6573,20357.0
2023-11-22 12:55:00,82.09,82.12,82.07,82.11,10787.0,78.6477,78.6764,78.6285,78.6669,10787.0
2023-11-22 13:00:00,82.11,82.16,82.11,82.12,16297.0,78.6669,78.7148,78.6669,78.6764,16297.0
2023-11-22 13:05:00,82.12,82.16,82.12,82.16,17434.0,78.6764,78.7148,78.6764,78.7148,17434.0
2023-11-22 13:10:00,82.15,82.16,82.09,82.12,31847.0,78.7052,78.7148,78.6477,78.6764,31847.0
2023-11-22 13:15:00,82.12,82.12,82.04,82.09,18179.0,78.6764,78.6764,78.5998,78.6477,18179.0
2023-11-22 13:20:00,82.11,82.15,82.1,82.12,13985.0,78.6669,78.7052,78.6573,78.6764,13985.0
2023-11-22 13:25:00,82.12,82.12,82.06,82.08,12930.0,78.6764,78.6764,78.619,78.6381,12930.0
2023-11-22 13:30:00,82.1,82.11,82.02,82.08,22081.0,78.6573,78.6669,78.5806,78.6381,22081.0
2023-11-22 13:35:00,82.08,82.08,82.03,82.05,16375.0,78.6381,78.6381,78.5902,78.6094,16375.0
2023-11-22 13:40:00,82.05,82.1,82.04,82.06,15234.0,78.6094,78.6573,78.5998,78.619,15234.0
2023-11-22 13:45:00,82.06,82.08,82.06,82.06,11197.0,78.619,78.6381,78.619,78.619,11197.0
2023-11-22 13:50:00,82.06,82.1,82.05,82.08,16310.0,78.619,78.6573,78.6094,78.6381,16310.0
2023-11-22 13:55:00,82.08,82.11,82.03,82.05,31122.0,78.6381,78.6669,78.5902,78.6094,31122.0
2023-11-22 14:00:00,82.05,82.14,82.05,82.13,23615.0,78.6094,78.6956,78.6094,78.686,23615.0
2023-11-22 14:05:00,82.12,82.19,82.11,82.16,28430.0,78.6764,78.7435,78.6669,78.7148,28430.0
2023-11-22 14:10:00,82.16,82.16,82.1,82.1,29173.0,78.7148,78.7148,78.6573,78.6573,29173.0
2023-11-22 14:15:00,82.09,82.14,82.07,82.13,17650.0,78.6477,78.6956,78.6285,78.686,17650.0
2023-11-22 14:20:00,82.13,82.13,82.1,82.11,12049.0,78.686,78.686,78.6573,78.6669,12049.0
2023-11-22 14:25:00,82.12,82.19,82.12,82.16,25340.0,78.6764,78.7435,78.6764,78.7148,25340.0
2023-11-22 14:30:00,82.17,82.18,82.08,82.08,29946.0,78.7244,78.7339,78.6381,78.6381,29946.0
2023-11-22 14:35:00,82.07,82.09,81.92,81.93,29227.0,78.6285,78.6477,78.4848,78.4944,29227.0
2023-11-22 14:40:00,81.93,82.0,81.89,82.0,29346.0,78.4944,78.5615,78.4561,78.5615,29346.0
2023-11-22 14:45:00,82.01,82.07,81.98,82.06,25580.0,78.5711,78.6285,78.5423,78.619,25580.0
2023-11-22 14:50:00,82.08,82.14,82.08,82.12,21699.0,78.6381,78.6956,78.6381,78.6764,21699.0
2023-11-22 14:55:00,82.12,82.16,82.07,82.09,64477.0,78.6764,78.7148,78.6285,78.6477,64477.0
2023-11-22 15:00:00,82.08,82.17,82.07,82.16,48339.0,78.6381,78.7244,78.6285,78.7148,48339.0
2023-11-22 15:05:00,82.16,82.18,82.1,82.15,92838.0,78.7148,78.7339,78.6573,78.7052,92838.0
2023-11-22 15:10:00,82.14,82.2,82.12,82.19,41157.0,78.6956,78.7531,78.6764,78.7435,41157.0
2023-11-22 15:15:00,82.2,82.25,82.2,82.22,30796.0,78.7531,78.801,78.7531,78.7723,30796.0
2023-11-22 15:20:00,82.22,82.23,82.13,82.2,73040.0,78.7723,78.7818,78.686,78.7531,73040.0
2023-11-22 15:25:00,82.2,82.3,82.19,82.29,40252.0,78.7531,78.8489,78.7435,78.8393,40252.0
2023-11-22 15:30:00,82.29,82.3,82.24,82.29,51761.0,78.8393,78.8489,78.7914,78.8393,51761.0
2023-11-22 15:35:00,82.3,82.32,82.23,82.31,42829.0,78.8489,78.8681,78.7818,78.8585,42829.0
2023-11-22 15:40:00,82.31,82.31,82.23,82.24,63819.0,78.8585,78.8585,78.7818,78.7914,63819.0
2023-11-22 15:45:00,82.23,82.26,82.22,82.22,59512.0,78.7818,78.8106,78.7723,78.7723,59512.0
2023-11-22 15:50:00,82.22,82.24,82.19,82.23,93838.0,78.7723,78.7914,78.7435,78.7818,93838.0
2023-11-22 15:55:00,82.23,82.28,82.22,82.24,220651.0,78.7818,78.8297,78.7723,78.7914,220651.0
2023-11-24 09:30:00,82.07,82.22,81.77,81.84,95831.0,78.6285,78.7723,78.3411,78.4082,95831.0
2023-11-24 09:35:00,81.83,81.94,81.68,81.9,52767.0,78.3986,78.504,78.2549,78.4657,52767.0
2023-11-24 09:40:00,81.9,82.17,81.88,82.17,47369.0,78.4657,78.7244,78.4465,78.7244,47369.0
2023-11-24 09:45:00,82.18,82.2,81.97,82.15,48805.0,78.7339,78.7531,78.5327,78.7052,48805.0
2023-11-24 09:50:00,82.15,82.3,82.15,82.29,25678.0,78.7052,78.8489,78.7052,78.8393,25678.0
2023-11-24 09:55:00,82.3,82.3,82.18,82.19,34253.0,78.8489,78.8489,78.7339,78.7435,34253.0
2023-11-24 10:00:00,82.19,82.26,82.15,82.2,85322.0,78.7435,78.8106,78.7052,78.7531,85322.0
2023-11-24 10:05:00,82.2,82.24,82.09,82.13,39149.0,78.7531,78.7914,78.6477,78.686,39149.0
2023-11-24 10:10:00,82.13,82.16,82.09,82.12,26140.0,78.686,78.7148,78.6477,78.6764,26140.0
2023-11-24 10:15:00,82.12,82.23,82.12,82.22,29015.0,78.6764,78.7818,78.6764,78.7723,29015.0
2023-11-24 10:20:00,82.21,82.28,82.18,82.23,31520.0,78.7627,78.8297,78.7339,78.7818,31520.0
2023-11-24 10:25:00,82.24,82.38,82.24,82.37,38721.0,78.7914,78.9255,78.7914,78.916,38721.0
2023-11-24 10:30:00,82.37,82.41,82.36,82.38,38947.0,78.916,78.9543,78.9064,78.9255,38947.0
2023-11-24 10:35:00,82.38,82.41,82.3,82.31,73063.0,78.9255,78.9543,78.8489,78.8585,73063.0
2023-11-24 10:40:00,82.31,82.32,82.24,82.28,45711.0,78.8585,78.8681,78.7914,78.8297,45711.0
2023-11-24 10:45:00,82.29,82.36,82.26,82.32,68750.0,78.8393,78.9064,78.8106,78.8681,68750.0
2023-11-24 10:50:00,82.32,82.35,82.22,82.35,38752.0,78.8681,78.8968,78.7723,78.8968,38752.0
2023-11-24 10:55:00,82.34,82.35,82.29,82.34,27015.0,78.8872,78.8968,78.8393,78.8872,27015.0
2023-11-24 11:00:00,82.33,82.38,82.31,82.38,37237.0,78.8776,78.9255,78.8585,78.9255,37237.0
2023-11-24 11:05:00,82.38,82.38,82.28,82.35,37622.0,78.9255,78.9255,78.8297,78.8968,37622.0
2023-11-24 11:10:00,82.34,82.51,82.34,82.51,23465.0,78.8872,79.0501,78.8872,79.0501,23465.0
2023-11-24 11:15:00,82.5,82.52,82.44,82.46,27036.0,79.0405,79.0597,78.983,79.0022,27036.0
2023-11-24 11:20:00,82.46,82.47,82.41,82.45,13918.0,79.0022,79.0118,78.9543,78.9926,13918.0
2023-11-24 11:25:00,82.45,82.45,82.32,82.36,34567.0,78.9926,78.9926,78.8681,78.9064,34567.0
2023-11-24 11:30:00,82.37,82.44,82.36,82.37,38609.0,78.916,78.983,78.9064,78.916,38609.0
2023-11-24 11:35:00,82.36,82.4,82.34,82.39,28630.0,78.9064,78.9447,78.8872,78.9351,28630.0
2023-11-24 11:40:00,82.38,82.44,82.32,82.33,31914.0,78.9255,78.983,78.8681,78.8776,31914.0
2023-11-24 11:45:00,82.32,82.34,82.28,82.29,36315.0,78.8681,78.8872,78.8297,78.8393,36315.0
2023-11-24 11:50:00,82.3,82.33,82.29,82.32,20155.0,78.8489,78.8776,78.8393,78.8681,20155.0
2023-11-24 11:55:00,82.32,82.43,82.32,82.37,45438.0,78.8681,78.9734,78.8681,78.916,45438.0
2023-11-24 12:00:00,82.36,82.42,82.33,82.35,36968.0,78.9064,78.9639,78.8776,78.8968,36968.0
2023-11-24 12:05:00,82.35,82.39,82.31,82.38,17984.0,78.8968,78.9351,78.8585,78.9255,17984.0
2023-11-24 12:10:00,82.38,82.44,82.38,82.44,16718.0,78.9255,78.983,78.9255,78.983,16718.0
2023-11-24 12:15:00,82.44,82.47,82.38,82.44,34709.0,78.983,79.0118,78.9255,78.983,34709.0
2023-11-24 12:20:00,82.44,82.44,82.38,82.39,18973.0,78.983,78.983,78.9255,78.9351,18973.0
2023-11-24 12:25:00,82.38,82.41,82.36,82.37,33250.0,78.9255,78.9543,78.9064,78.916,33250.0
2023-11-24 12:30:00,82.37,82.41,82.29,82.34,48705.0,78.916,78.9543,78.8393,78.8872,48705.0
2023-11-24 12:35:00,82.33,82.36,82.3,82.36,22986.0,78.8776,78.9064,78.8489,78.9064,22986.0
2023-11-24 12:40:00,82.37,82.44,82.33,82.41,35059.0,78.916,78.983,78.8776,78.9543,35059.0
2023-11-24 12:45:00,82.42,82.51,82.42,82.47,131904.0,78.9639,79.0501,78.9639,79.0118,131904.0
2023-11-24 12:50:00,82.46,82.55,82.44,82.48,78840.0,79.0022,79.0884,78.983,79.0214,78840.0
2023-11-24 12:55:00,82.47,82.55,82.47,82.52,168182.0,79.0118,79.0884,79.0118,79.0597,168182.0
2023-11-27 09:30:00,82.6,82.63,82.19,82.37,130783.0,79.1363,79.1651,78.7435,78.916,130783.0
2023-11-27 09:35:00,82.39,82.5,82.36,82.38,37743.0,78.9351,79.0405,78.9064,78.9255,37743.0
2023-11-27 09:40:00,82.39,82.47,82.28,82.42,56106.0,78.9351,79.0118,78.8297,78.9639,56106.0
2023-11-27 09:45:00,82.44,82.68,82.4,82.65,53643.0,78.983,79.213,78.9447,79.1842,53643.0
2023-11-27 09:50:00,82.65,82.71,82.53,82.6,53079.0,79.1842,79.2417,79.0693,79.1363,53079.0
2023-11-27 09:55:00,82.6,82.62,82.55,82.59,131439.0,79.1363,79.1555,79.0884,79.1267,131439.0
2023-11-27 10:00:00,82.59,82.71,82.59,82.7,46626.0,79.1267,79.2417,79.1267,79.2321,46626.0
2023-11-27 10:05:00,82.71,82.82,82.7,82.79,45353.0,79.2417,79.3471,79.2321,79.3184,45353.0
2023-11-27 10:10:00,82.79,82.86,82.77,82.82,78544.0,79.3184,79.3854,79.2992,79.3471,78544.0
2023-11-27 10:15:00,82.84,82.87,82.74,82.76,61096.0,79.3663,79.395,79.2705,79.2896,61096.0
2023-11-27 10:20:00,82.76,82.83,82.74,82.76,62122.0,79.2896,79.3567,79.2705,79.2896,62122.0
2023-11-27 10:25:00,82.75,82.84,82.75,82.8,52266.0,79.28,79.3663,79.28,79.3279,52266.0
2023-11-27 10:30:00,82.8,82.83,82.76,82.82,57724.0,79.3279,79.3567,79.2896,79.3471,57724.0
2023-11-27 10:35:00,82.8,82.83,82.69,82.72,46653.0,79.3279,79.3567,79.2225,79.2513,46653.0
2023-11-27 10:40:00,82.7,82.73,82.64,82.72,50648.0,79.2321,79.2609,79.1746,79.2513,50648.0
2023-11-27 10:45:00,82.71,82.74,82.66,82.7,60712.0,79.2417,79.2705,79.1938,79.2321,60712.0
2023-11-27 10:50:00,82.7,82.74,82.68,82.7,40567.0,79.2321,79.2705,79.213,79.2321,40567.0
2023-11-27 10:55:00,82.69,82.75,82.67,82.74,46999.0,79.2225,79.28,79.2034,79.2705,46999.0
2023-11-27 11:00:00,82.73,82.73,82.65,82.7,43860.0,79.2609,79.2609,79.1842,79.2321,43860.0
2023-11-27 11:05:00,82.71,82.81,82.64,82.81,41620.0,79.2417,79.3375,79.1746,79.3375,41620.0
2023-11-27 11:10:00,82.8,82.81,82.74,82.79,48450.0,79.3279,79.3375,79.2705,79.3184,48450.0
2023-11-27 11:15:00,82.78,82.87,82.77,82.85,40021.0,79.3088,79.395,79.2992,79.3758,40021.0
2023-11-27 11:20:00,82.85,82.9,82.82,82.84,39496.0,79.3758,79.4237,79.3471,79.3663,39496.0
2023-11-27 11:25:00,82.85,82.93,82.83,82.91,43146.0,79.3758,79.4525,79.3567,79.4333,43146.0
2023-11-27 11:30:00,82.89,82.91,82.82,82.84,30950.0,79.4142,79.4333,79.3471,79.3663,30950.0
2023-11-27 11:35:00,82.85,82.89,82.83,82.85,50662.0,79.3758,79.4142,79.3567,79.3758,50662.0
2023-11-27 11:40:00,82.86,82.92,82.85,82.91,55057.0,79.3854,79.4429,79.3758,79.4333,55057.0
2023-11-27 11:45:00,82.9,82.9,82.82,82.87,55771.0,79.4237,79.4237,79.3471,79.395,55771.0
2023-11-27 11:50:00,82.86,82.88,82.83,82.83,31175.0,79.3854,79.4046,79.3567,79.3567,31175.0
2023-11-27 11:55:00,82.82,82.91,82.8,82.82,109456.0,79.3471,79.4333,79.3279,79.3471,109456.0
2023-11-27 12:00:00,82.81,82.82,82.75,82.82,72219.0,79.3375,79.3471,79.28,79.3471,72219.0
2023-11-27 12:05:00,82.81,82.93,82.78,82.89,54118.0,79.3375,79.4525,79.3088,79.4142,54118.0
2023-11-27 12:10:00,82.89,82.94,82.87,82.92,38012.0,79.4142,79.4621,79.395,79.4429,38012.0
2023-11-27 12:15:00,82.92,82.98,82.91,82.97,104256.0,79.4429,79.5004,79.4333,79.4908,104256.0
2023-11-27 12:20:00,82.97,82.99,82.95,82.96,47165.0,79.4908,79.51,79.4716,79.4812,47165.0
2023-11-27 12:25:00,82.96,83.02,82.94,83.01,42078.0,79.4812,79.5387,79.4621,79.5291,42078.0
2023-11-27 12:30:00,83.0,83.04,82.94,82.98,39601.0,79.5195,79.5579,79.4621,79.5004,39601.0
2023-11-27 12:35:00,82.99,83.01,82.91,82.94,58350.0,79.51,79.5291,79.4333,79.4621,58350.0
2023-11-27 12:40:00,82.95,83.0,82.93,82.99,40353.0,79.4716,79.5195,79.4525,79.51,40353.0
2023-11-27 12:45:00,83.0,83.0,82.95,82.98,29723.0,79.5195,79.5195,79.4716,79.5004,29723.0
2023-11-27 12:50:00,82.98,83.01,82.97,82.97,40126.0,79.5004,79.5291,79.4908,79.4908,40126.0
2023-11-27 12:55:00,82.97,83.01,82.94,82.95,49930.0,79.4908,79.5291,79.4621,79.4716,49930.0
2023-11-27 13:00:00,82.95,82.98,82.89,82.94,54921.0,79.4716,79.5004,79.4142,79.4621,54921.0
2023-11-27 13:05:00,82.95,82.98,82.92,82.96,52863.0,79.4716,79.5004,79.4429,79.4812,52863.0
2023-11-27 13:10:00,82.95,83.0,82.95,82.97,55115.0,79.4716,79.5195,79.4716,79.4908,55115.0
2023-11-27 13:15:00,82.97,83.04,82.97,83.01,30167.0,79.4908,79.5579,79.4908,79.5291,30167.0
2023-11-27 13:20:00,83.02,83.05,83.0,83.01,44080.0,79.5387,79.5675,79.5195,79.5291,44080.0
2023-11-27 13:25:00,83.02,83.03,82.97,83.03,45247.0,79.5387,79.5483,79.4908,79.5483,45247.0
2023-11-27 13:30:00,83.03,83.08,83.02,83.07,38882.0,79.5483,79.5962,79.5387,79.5866,38882.0
2023-11-27 13:35:00,83.06,83.07,83.01,83.06,41299.0,79.577,79.5866,79.5291,79.577,41299.0
2023-11-27 13:40:00,83.07,83.08,83.05,83.05,43374.0,79.5866,79.5962,79.5675,79.5675,43374.0
2023-11-27 13:45:00,83.06,83.13,83.05,83.11,36658.0,79.577,79.6441,79.5675,79.6249,36658.0
2023-11-27 13:50:00,83.12,83.19,83.12,83.17,53736.0,79.6345,79.7016,79.6345,79.6824,53736.0
2023-11-27 13:55:00,83.18,83.22,83.14,83.18,61114.0,79.692,79.7303,79.6537,79.692,61114.0
2023-11-27 14:00:00,83.18,83.21,83.13,83.2,97358.0,79.692,79.7207,79.6441,79.7112,97358.0
2023-11-27 14:05:00,83.2,83.21,83.18,83.2,42482.0,79.7112,79.7207,79.692,79.7112,42482.0
2023-11-27 14:10:00,83.19,83.23,83.18,83.22,86044.0,79.7016,79.7399,79.692,79.7303,86044.0
2023-11-27 14:15:00,83.22,83.24,83.2,83.23,53575.0,79.7303,79.7495,79.7112,79.7399,53575.0
2023-11-27 14:20:00,83.23,83.26,83.19,83.23,96568.0,79.7399,79.7686,79.7016,79.7399,96568.0
2023-11-27 14:25:00,83.24,83.26,83.18,83.25,81206.0,79.7495,79.7686,79.692,79.7591,81206.0
2023-11-27 14:30:00,83.24,83.24,83.19,83.19,36137.0,79.7495,79.7495,79.7016,79.7016,36137.0
2023-11-27 14:35:00,83.19,83.23,83.07,83.08,158503.0,79.7016,79.7399,79.5866,79.5962,158503.0
2023-11-27 14:40:00,83.06,83.14,82.98,83.07,106890.0,79.577,79.6537,79.5004,79.5866,106890.0
2023-11-27 14:45:00,83.07,83.07,82.99,83.01,40193.0,79.5866,79.5866,79.51,79.5291,40193.0
2023-11-27 14:50:00,83.02,83.05,83.01,83.05,47196.0,79.5387,79.5675,79.5291,79.5675,47196.0
2023-11-27 14:55:00,83.05,83.07,82.99,83.06,48165.0,79.5675,79.5866,79.51,79.577,48165.0
2023-11-27 15:00:00,83.06,83.08,83.03,83.05,45391.0,79.577,79.5962,79.5483,79.5675,45391.0
2023-11-27 15:05:00,83.06,83.07,83.01,83.04,42761.0,79.577,79.5866,79.5291,79.5579,42761.0
2023-11-27 15:10:00,83.04,83.05,82.99,82.99,81004.0,79.5579,79.5675,79.51,79.51,81004.0
2023-11-27 15:15:00,82.99,83.0,82.93,82.98,55086.0,79.51,79.5195,79.4525,79.5004,55086.0
2023-11-27 15:20:00,82.98,82.99,82.94,82.97,52557.0,79.5004,79.51,79.4621,79.4908,52557.0
2023-11-27 15:25:00,82.97,83.0,82.93,82.97,56010.0,79.4908,79.5195,79.4525,79.4908,56010.0
2023-11-27 15:30:00,82.98,83.0,82.92,82.96,63299.0,79.5004,79.5195,79.4429,79.4812,63299.0
2023-11-27 15:35:00,82.95,83.1,82.95,83.03,70367.0,79.4716,79.6154,79.4716,79.5483,70367.0
2023-11-27 15:40:00,83.03,83.1,83.03,83.09,145958.0,79.5483,79.6154,79.5483,79.6058,145958.0
2023-11-27 15:45:00,83.09,83.1,82.97,82.98,148172.0,79.6058,79.6154,79.4908,79.5004,148172.0
2023-11-27 15:50:00,82.99,82.99,82.84,82.85,161223.0,79.51,79.51,79.3663,79.3758,161223.0
2023-11-27 15:55:00,82.84,82.87,82.81,82.83,431696.0,79.3663,79.395,79.3375,79.3567,431696.0
2023-11-28 09:30:00,82.61,82.63,82.18,82.27,215523.0,79.1459,79.1651,78.7339,78.8202,215523.0
2023-11-28 09:35:00,82.29,82.57,82.27,82.57,122731.0,78.8393,79.1076,78.8202,79.1076,122731.0
2023-11-28 09:40:00,82.57,82.6,82.42,82.49,74853.0,79.1076,79.1363,78.9639,79.0309,74853.0
2023-11-28 09:45:00,82.51,82.58,82.44,82.5,61425.0,79.0501,79.1172,78.983,79.0405,61425.0
2023-11-28 09:50:00,82.5,82.52,82.42,82.49,48821.0,79.0405,79.0597,78.9639,79.0309,48821.0
2023-11-28 09:55:00,82.5,82.61,82.46,82.61,55383.0,79.0405,79.1459,79.0022,79.1459,55383.0
2023-11-28 10:00:00,82.61,82.71,82.6,82.61,99101.0,79.1459,79.2417,79.1363,79.1459,99101.0
2023-11-28 10:05:00,82.61,82.69,82.6,82.65,69596.0,79.1459,79.2225,79.1363,79.1842,69596.0
2023-11-28 10:10:00,82.65,82.79,82.63,82.79,42379.0,79.1842,79.3184,79.1651,79.3184,42379.0
2023-11-28 10:15:00,82.79,82.84,82.75,82.83,57321.0,79.3184,79.3663,79.28,79.3567,57321.0
2023-11-28 10:20:00,82.83,82.85,82.77,82.79,35934.0,79.3567,79.3758,79.2992,79.3184,35934.0
2023-11-28 10:25:00,82.79,82.79,82.72,82.74,40027.0,79.3184,79.3184,79.2513,79.2705,40027.0
2023-11-28 10:30:00,82.73,82.79,82.71,82.73,124005.0,79.2609,79.3184,79.2417,79.2609,124005.0
2023-11-28 10:35:00,82.72,82.86,82.71,82.81,69035.0,79.2513,79.3854,79.2417,79.3375,69035.0
2023-11-28 10:40:00,82.82,83.01,82.81,83.01,94270.0,79.3471,79.5291,79.3375,79.5291,94270.0
2023-11-28 10:45:00,83.01,83.09,82.98,82.98,139215.0,79.5291,79.6058,79.5004,79.5004,139215.0
2023-11-28 10:50:00,82.98,83.04,82.94,82.96,262875.0,79.5004,79.5579,79.4621,79.4812,262875.0
2023-11-28 10:55:00,82.96,83.02,82.92,83.02,133699.0,79.4812,79.5387,79.4429,79.5387,133699.0
2023-11-28 11:00:00,83.02,83.08,82.98,83.02,65126.0,79.5387,79.5962,79.5004,79.5387,65126.0
2023-11-28 11:05:00,83.01,83.08,82.98,83.02,67551.0,79.5291,79.5962,79.5004,79.5387,67551.0
2023-11-28 11:10:00,83.02,83.11,83.0,83.09,50720.0,79.5387,79.6249,79.5195,79.6058,50720.0
2023-11-28 11:15:00,83.1,83.15,83.08,83.11,60590.0,79.6154,79.6633,79.5962,79.6249,60590.0
2023-11-28 11:20:00,83.11,83.19,83.1,83.18,173282.0,79.6249,79.7016,79.6154,79.692,173282.0
2023-11-28 11:25:00,83.17,83.18,83.09,83.11,39500.0,79.6824,79.692,79.6058,79.6249,39500.0
2023-11-28 11:30:00,83.11,83.2,83.11,83.17,250364.0,79.6249,79.7112,79.6249,79.6824,250364.0
2023-11-28 11:35:00,83.16,83.17,83.02,83.05,253833.0,79.6728,79.6824,79.5387,79.5675,253833.0
2023-11-28 11:40:00,83.05,83.14,83.03,83.13,166212.0,79.5675,79.6537,79.5483,79.6441,166212.0
2023-11-28 11:45:00,83.14,83.17,83.07,83.16,134725.0,79.6537,79.6824,79.5866,79.6728,134725.0
2023-11-28 11:50:00,83.17,83.22,83.17,83.2,82732.0,79.6824,79.7303,79.6824,79.7112,82732.0
2023-11-28 11:55:00,83.2,83.22,83.12,83.17,70814.0,79.7112,79.7303,79.6345,79.6824,70814.0
2023-11-28 12:00:00,83.18,83.2,83.15,83.17,37490.0,79.692,79.7112,79.6633,79.6824,37490.0
2023-11-28 12:05:00,83.17,83.18,83.11,83.15,92547.0,79.6824,79.692,79.6249,79.6633,92547.0
2023-11-28 12:10:00,83.16,83.2,83.13,83.15,48245.0,79.6728,79.7112,79.6441,79.6633,48245.0
2023-11-28 12:15:00,83.16,83.17,83.05,83.06,72334.0,79.6728,79.6824,79.5675,79.577,72334.0
2023-11-28 12:20:00,83.06,83.13,83.05,83.12,63952.0,79.577,79.6441,79.5675,79.6345,63952.0
2023-11-28 12:25:00,83.12,83.19,83.12,83.18,33856.0,79.6345,79.7016,79.6345,79.692,33856.0
2023-11-28 12:30:00,83.18,83.18,83.07,83.17,52244.0,79.692,79.692,79.5866,79.6824,52244.0
2023-11-28 12:35:00,83.17,83.3,83.17,83.3,45499.0,79.6824,79.807,79.6824,79.807,45499.0
2023-11-28 12:40:00,83.31,83.35,83.31,83.34,51464.0,79.8165,79.8549,79.8165,79.8453,51464.0
2023-11-28 12:45:00,83.34,83.36,83.32,83.36,42413.0,79.8453,79.8645,79.8261,79.8645,42413.0
2023-11-28 12:50:00,83.36,83.39,83.29,83.37,91786.0,79.8645,79.8932,79.7974,79.874,91786.0
2023-11-28 12:55:00,83.37,83.37,83.3,83.34,64638.0,79.874,79.874,79.807,79.8453,64638.0
2023-11-28 13:00:00,83.34,83.34,83.1,83.25,139290.0,79.8453,79.8453,79.6154,79.7591,139290.0
2023-11-28 13:05:00,83.24,83.28,83.24,83.25,37217.0,79.7495,79.7878,79.7495,79.7591,37217.0
2023-11-28 13:10:00,83.24,83.26,83.17,83.19,50498.0,79.7495,79.7686,79.6824,79.7016,50498.0
2023-11-28 13:15:00,83.19,83.26,83.15,83.25,63948.0,79.7016,79.7686,79.6633,79.7591,63948.0
2023-11-28 13:20:00,83.26,83.27,83.23,83.24,42793.0,79.7686,79.7782,79.7399,79.7495,42793.0
2023-11-28 13:25:00,83.24,83.33,83.23,83.32,44960.0,79.7495,79.8357,79.7399,79.8261,44960.0
2023-11-28 13:30:00,83.33,83.35,83.28,83.32,43589.0,79.8357,79.8549,79.7878,79.8261,43589.0
2023-11-28 13:35:00,83.31,83.35,83.3,83.33,44265.0,79.8165,79.8549,79.807,79.8357,44265.0
2023-11-28 13:40:00,83.33,83.34,83.26,83.26,67831.0,79.8357,79.8453,79.7686,79.7686,67831.0
2023-11-28 13:45:00,83.27,83.33,83.27,83.3,63978.0,79.7782,79.8357,79.7782,79.807,63978.0
2023-11-28 13:50:00,83.31,83.32,83.27,83.3,37692.0,79.8165,79.8261,79.7782,79.807,37692.0
2023-11-28 13:55:00,83.31,83.32,83.27,83.31,28434.0,79.8165,79.8261,79.7782,79.8165,28434.0
2023-11-28 14:00:00,83.31,83.33,83.29,83.3,34296.0,79.8165,79.8357,79.7974,79.807,34296.0
2023-11-28 14:05:00,83.31,83.32,83.27,83.29,42374.0,79.8165,79.8261,79.7782,79.7974,42374.0
2023-11-28 14:10:00,83.3,83.34,83.3,83.32,30324.0,79.807,79.8453,79.807,79.8261,30324.0
2023-11-28 14:15:00,83.32,83.34,83.29,83.3,40004.0,79.8261,79.8453,79.7974,79.807,40004.0
2023-11-28 14:20:00,83.3,83.35,83.18,83.22,50119.0,79.807,79.8549,79.692,79.7303,50119.0
2023-11-28 14:25:00,83.21,83.22,83.17,83.19,23664.0,79.7207,79.7303,79.6824,79.7016,23664.0
2023-11-28 14:30:00,83.2,83.21,83.15,83.17,44319.0,79.7112,79.7207,79.6633,79.6824,44319.0
2023-11-28 14:35:00,83.18,83.25,83.17,83.24,37549.0,79.692,79.7591,79.6824,79.7495,37549.0
2023-11-28 14:40:00,83.24,83.25,83.18,83.2,32964.0,79.7495,79.7591,79.692,79.7112,32964.0
2023-11-28 14:45:00,83.2,83.25,83.19,83.24,37151.0,79.7112,79.7591,79.7016,79.7495,37151.0
2023-11-28 14:50:00,83.25,83.35,83.25,83.35,37875.0,79.7591,79.8549,79.7591,79.8549,37875.0
2023-11-28 14:55:00,83.35,83.35,83.29,83.31,39366.0,79.8549,79.8549,79.7974,79.8165,39366.0
2023-11-28 15:00:00,83.32,83.37,83.29,83.35,60528.0,79.8261,79.874,79.7974,79.8549,60528.0
2023-11-28 15:05:00,83.35,83.36,83.32,83.33,35032.0,79.8549,79.8645,79.8261,79.8357,35032.0
2023-11-28 15:10:00,83.34,83.36,83.3,83.32,47814.0,79.8453,79.8645,79.807,79.8261,47814.0
2023-11-28 15:15:00,83.32,83.35,83.3,83.33,42494.0,79.8261,79.8549,79.807,79.8357,42494.0
2023-11-28 15:20:00,83.33,83.35,83.23,83.31,94464.0,79.8357,79.8549,79.7399,79.8165,94464.0
2023-11-28 15:25:00,83.3,83.3,83.25,83.27,57638.0,79.807,79.807,79.7591,79.7782,57638.0
2023-11-28 15:30:00,83.26,83.27,83.23,83.24,47562.0,79.7686,79.7782,79.7399,79.7495,47562.0
2023-11-28 15:35:00,83.25,83.33,83.24,83.29,77141.0,79.7591,79.8357,79.7495,79.7974,77141.0
2023-11-28 15:40:00,83.29,83.37,83.28,83.33,77723.0,79.7974,79.874,79.7878,79.8357,77723.0
2023-11-28 15:45:00,83.34,83.41,83.33,83.41,120992.0,79.8453,79.9124,79.8357,79.9124,120992.0
2023-11-28 15:50:00,83.41,83.43,83.26,83.3,323460.0,79.9124,79.9315,79.7686,79.807,323460.0
2023-11-28 15:55:00,83.3,83.37,83.29,83.32,333162.0,79.807,79.874,79.7974,79.8261,333162.0
2023-11-29 09:30:00,83.95,84.23,83.9,84.17,158900.0,80.4297,80.698,80.3818,80.6405,158900.0
2023-11-29 09:35:00,84.17,84.32,84.1,84.3,169683.0,80.6405,80.7842,80.5734,80.765,169683.0
2023-11-29 09:40:00,84.31,84.36,84.25,84.33,149399.0,80.7746,80.8225,80.7171,80.7938,149399.0
2023-11-29 09:45:00,84.34,84.54,84.32,84.53,47394.0,80.8034,80.995,80.7842,80.9854,47394.0
2023-11-29 09:50:00,84.54,84.6,84.53,84.59,45927.0,80.995,81.0525,80.9854,81.0429,45927.0
2023-11-29 09:55:00,84.6,84.69,84.6,84.64,52684.0,81.0525,81.1387,81.0525,81.0908,52684.0
2023-11-29 10:00:00,84.65,84.65,84.43,84.45,44817.0,81.1004,81.1004,80.8896,80.9087,44817.0
2023-11-29 10:05:00,84.45,84.45,84.25,84.27,135089.0,80.9087,80.9087,80.7171,80.7363,135089.0
2023-11-29 10:10:00,84.28,84.34,84.23,84.34,90895.0,80.7459,80.8034,80.698,80.8034,90895.0
2023-11-29 10:15:00,84.34,84.37,84.3,84.31,43757.0,80.8034,80.8321,80.765,80.7746,43757.0
2023-11-29 10:20:00,84.31,84.39,84.25,84.26,101020.0,80.7746,80.8513,80.7171,80.7267,101020.0
2023-11-29 10:25:00,84.26,84.38,84.26,84.31,96235.0,80.7267,80.8417,80.7267,80.7746,96235.0
2023-11-29 10:30:00,84.32,84.38,84.3,84.34,88623.0,80.7842,80.8417,80.765,80.8034,88623.0
2023-11-29 10:35:00,84.35,84.43,84.34,84.35,134456.0,80.8129,80.8896,80.8034,80.8129,134456.0
2023-11-29 10:40:00,84.36,84.39,84.25,84.27,255408.0,80.8225,80.8513,80.7171,80.7363,255408.0
2023-11-29 10:45:00,84.27,84.29,84.2,84.2,40119.0,80.7363,80.7555,80.6692,80.6692,40119.0
2023-11-29 10:50:00,84.2,84.29,84.19,84.23,40967.0,80.6692,80.7555,80.6596,80.698,40967.0
2023-11-29 10:55:00,84.23,84.34,84.22,84.27,52043.0,80.698,80.8034,80.6884,80.7363,52043.0
2023-11-29 11:00:00,84.27,84.35,84.24,84.26,61076.0,80.7363,80.8129,80.7076,80.7267,61076.0
2023-11-29 11:05:00,84.26,84.3,84.23,84.3,69502.0,80.7267,80.765,80.698,80.765,69502.0
2023-11-29 11:10:00,84.3,84.3,84.13,84.18,27410.0,80.765,80.765,80.6022,80.6501,27410.0
2023-11-29 11:15:00,84.18,84.19,84.06,84.11,25060.0,80.6501,80.6596,80.5351,80.583,25060.0
2023-11-29 11:20:00,84.13,84.18,84.11,84.17,18925.0,80.6022,80.6501,80.583,80.6405,18925.0
2023-11-29 11:25:00,84.17,84.18,84.12,84.13,50311.0,80.6405,80.6501,80.5926,80.6022,50311.0
2023-11-29 11:30:00,84.13,84.18,84.1,84.11,44762.0,80.6022,80.6501,80.5734,80.583,44762.0
2023-11-29 11:35:00,84.11,84.18,84.11,84.16,29101.0,80.583,80.6501,80.583,80.6309,29101.0
2023-11-29 11:40:00,84.16,84.22,84.15,84.19,17006.0,80.6309,80.6884,80.6213,80.6596,17006.0
2023-11-29 11:45:00,84.19,84.23,84.16,84.22,48661.0,80.6596,80.698,80.6309,80.6884,48661.0
2023-11-29 11:50:00,84.22,84.29,84.18,84.29,49476.0,80.6884,80.7555,80.6501,80.7555,49476.0
2023-11-29 11:55:00,84.29,84.29,84.23,84.25,40625.0,80.7555,80.7555,80.698,80.7171,40625.0
2023-11-29 12:00:00,84.26,84.28,84.17,84.19,62598.0,80.7267,80.7459,80.6405,80.6596,62598.0
2023-11-29 12:05:00,84.18,84.23,84.16,84.21,49282.0,80.6501,80.698,80.6309,80.6788,49282.0
2023-11-29 12:10:00,84.22,84.29,84.2,84.28,43688.0,80.6884,80.7555,80.6692,80.7459,43688.0
2023-11-29 12:15:00,84.27,84.28,84.25,84.26,28634.0,80.7363,80.7459,80.7171,80.7267,28634.0
2023-11-29 12:20:00,84.26,84.27,84.21,84.22,37233.0,80.7267,80.7363,80.6788,80.6884,37233.0
2023-11-29 12:25:00,84.22,84.25,84.18,84.25,64814.0,80.6884,80.7171,80.6501,80.7171,64814.0
2023-11-29 12:30:00,84.25,84.29,84.24,84.26,56702.0,80.7171,80.7555,80.7076,80.7267,56702.0
2023-11-29 12:35:00,84.26,84.31,84.26,84.3,48473.0,80.7267,80.7746,80.7267,80.765,48473.0
2023-11-29 12:40:00,84.29,84.31,84.25,84.27,28384.0,80.7555,80.7746,80.7171,80.7363,28384.0
2023-11-29 12:45:00,84.28,84.32,84.26,84.31,41572.0,80.7459,80.7842,80.7267,80.7746,41572.0
2023-11-29 12:50:00,84.31,84.32,84.28,84.31,33141.0,80.7746,80.7842,80.7459,80.7746,33141.0
2023-11-29 12:55:00,84.31,84.35,84.3,84.34,29166.0,80.7746,80.8129,80.765,80.8034,29166.0
2023-11-29 13:00:00,84.34,84.42,84.31,84.39,74342.0,80.8034,80.88,80.7746,80.8513,74342.0
2023-11-29 13:05:00,84.39,84.45,84.38,84.45,97948.0,80.8513,80.9087,80.8417,80.9087,97948.0
2023-11-29 13:10:00,84.45,84.45,84.39,84.39,47785.0,80.9087,80.9087,80.8513,80.8513,47785.0
2023-11-29 13:15:00,84.4,84.42,84.37,84.37,45597.0,80.8608,80.88,80.8321,80.8321,45597.0
2023-11-29 13:20:00,84.37,84.42,84.36,84.39,35534.0,80.8321,80.88,80.8225,80.8513,35534.0
2023-11-29 13:25:00,84.39,84.43,84.38,84.41,27716.0,80.8513,80.8896,80.8417,80.8704,27716.0
2023-11-29 13:30:00,84.4,84.41,84.28,84.29,51567.0,80.8608,80.8704,80.7459,80.7555,51567.0
2023-11-29 13:35:00,84.29,84.36,84.29,84.34,14738.0,80.7555,80.8225,80.7555,80.8034,14738.0
2023-11-29 13:40:00,84.34,84.34,84.27,84.27,19440.0,80.8034,80.8034,80.7363,80.7363,19440.0
2023-11-29 13:45:00,84.27,84.29,84.2,84.22,32853.0,80.7363,80.7555,80.6692,80.6884,32853.0
2023-11-29 13:50:00,84.23,84.27,84.21,84.22,16424.0,80.698,80.7363,80.6788,80.6884,16424.0
2023-11-29 13:55:00,84.21,84.23,84.15,84.21,24620.0,80.6788,80.698,80.6213,80.6788,24620.0
2023-11-29 14:00:00,84.22,84.24,84.16,84.18,28134.0,80.6884,80.7076,80.6309,80.6501,28134.0
2023-11-29 14:05:00,84.18,84.24,84.14,84.21,29876.0,80.6501,80.7076,80.6117,80.6788,29876.0
2023-11-29 14:10:00,84.21,84.29,84.18,84.27,37903.0,80.6788,80.7555,80.6501,80.7363,37903.0
2023-11-29 14:15:00,84.27,84.28,84.14,84.15,41678.0,80.7363,80.7459,80.6117,80.6213,41678.0
2023-11-29 14:20:00,84.14,84.27,84.14,84.24,30700.0,80.6117,80.7363,80.6117,80.7076,30700.0
2023-11-29 14:25:00,84.23,84.25,84.21,84.21,22933.0,80.698,80.7171,80.6788,80.6788,22933.0
2023-11-29 14:30:00,84.21,84.22,84.17,84.2,27573.0,80.6788,80.6884,80.6405,80.6692,27573.0
2023-11-29 14:35:00,84.2,84.21,84.11,84.14,38521.0,80.6692,80.6788,80.583,80.6117,38521.0
2023-11-29 14:40:00,84.15,84.19,84.1,84.1,22714.0,80.6213,80.6596,80.5734,80.5734,22714.0
2023-11-29 14:45:00,84.1,84.16,84.09,84.14,24382.0,80.5734,80.6309,80.5638,80.6117,24382.0
2023-11-29 14:50:00,84.13,84.17,84.12,84.15,22965.0,80.6022,80.6405,80.5926,80.6213,22965.0
2023-11-29 14:55:00,84.15,84.17,84.11,84.17,23077.0,80.6213,80.6405,80.583,80.6405,23077.0
2023-11-29 15:00:00,84.17,84.21,84.16,84.18,33373.0,80.6405,80.6788,80.6309,80.6501,33373.0
2023-11-29 15:05:00,84.18,84.19,84.13,84.19,22580.0,80.6501,80.6596,80.6022,80.6596,22580.0
2023-11-29 15:10:00,84.19,84.2,84.14,84.16,36814.0,80.6596,80.6692,80.6117,80.6309,36814.0
2023-11-29 15:15:00,84.16,84.18,84.05,84.09,117283.0,80.6309,80.6501,80.5255,80.5638,117283.0
2023-11-29 15:20:00,84.09,84.11,84.01,84.03,39363.0,80.5638,80.583,80.4872,80.5064,39363.0
2023-11-29 15:25:00,84.03,84.03,83.97,84.02,48002.0,80.5064,80.5064,80.4489,80.4968,48002.0
2023-11-29 15:30:00,84.01,84.07,83.99,84.05,81042.0,80.4872,80.5447,80.468,80.5255,81042.0
2023-11-29 15:35:00,84.05,84.05,83.94,83.95,73385.0,80.5255,80.5255,80.4201,80.4297,73385.0
2023-11-29 15:40:00,83.95,84.03,83.93,84.03,180434.0,80.4297,80.5064,80.4106,80.5064,180434.0
2023-11-29 15:45:00,84.03,84.05,83.93,83.99,136408.0,80.5064,80.5255,80.4106,80.468,136408.0
2023-11-29 15:50:00,83.98,83.98,83.84,83.9,185762.0,80.4585,80.4585,80.3243,80.3818,185762.0
2023-11-29 15:55:00,83.9,83.95,83.89,83.94,704504.0,80.3818,80.4297,80.3722,80.4201,704504.0
2023-11-30 09:30:00,83.87,84.0,83.61,83.72,167013.0,80.3531,80.4776,80.104,80.2094,167013.0
2023-11-30 09:35:00,83.73,83.89,83.62,83.64,138327.0,80.2189,80.3722,80.1135,80.1327,138327.0
2023-11-30 09:40:00,83.64,83.81,83.6,83.81,150403.0,80.1327,80.2956,80.0944,80.2956,150403.0
2023-11-30 09:45:00,83.82,83.84,83.65,83.75,53286.0,80.3052,80.3243,80.1423,80.2381,53286.0
2023-11-30 09:50:00,83.75,83.99,83.75,83.93,57256.0,80.2381,80.468,80.2381,80.4106,57256.0
2023-11-30 09:55:00,83.95,83.98,83.85,83.9,368728.0,80.4297,80.4585,80.3339,80.3818,368728.0
2023-11-30 10:00:00,83.9,83.93,83.73,83.73,68239.0,80.3818,80.4106,80.2189,80.2189,68239.0
2023-11-30 10:05:00,83.74,83.88,83.74,83.74,34962.0,80.2285,80.3626,80.2285,80.2285,34962.0
2023-11-30 10:10:00,83.74,83.91,83.69,83.91,146485.0,80.2285,80.3914,80.1806,80.3914,146485.0
2023-11-30 10:15:00,83.91,84.04,83.86,83.97,76498.0,80.3914,80.5159,80.3435,80.4489,76498.0
2023-11-30 10:20:00,83.96,84.08,83.96,84.06,63620.0,80.4393,80.5543,80.4393,80.5351,63620.0
2023-11-30 10:25:00,84.06,84.1,84.02,84.05,42229.0,80.5351,80.5734,80.4968,80.5255,42229.0
2023-11-30 10:30:00,84.06,84.21,84.04,84.2,132742.0,80.5351,80.6788,80.5159,80.6692,132742.0
2023-11-30 10:35:00,84.19,84.22,84.01,84.07,67496.0,80.6596,80.6884,80.4872,80.5447,67496.0
2023-11-30 10:40:00,84.08,84.2,84.05,84.17,37140.0,80.5543,80.6692,80.5255,80.6405,37140.0
2023-11-30 10:45:00,84.17,84.17,84.02,84.1,31960.0,80.6405,80.6405,80.4968,80.5734,31960.0
2023-11-30 10:50:00,84.09,84.21,84.06,84.17,37870.0,80.5638,80.6788,80.5351,80.6405,37870.0
2023-11-30 10:55:00,84.18,84.42,84.18,84.41,49256.0,80.6501,80.88,80.6501,80.8704,49256.0
2023-11-30 11:00:00,84.4,84.47,84.36,84.39,204632.0,80.8608,80.9279,80.8225,80.8513,204632.0
2023-11-30 11:05:00,84.39,84.46,84.36,84.39,213104.0,80.8513,80.9183,80.8225,80.8513,213104.0
2023-11-30 11:10:00,84.4,84.41,84.35,84.37,39762.0,80.8608,80.8704,80.8129,80.8321,39762.0
2023-11-30 11:15:00,84.37,84.39,84.17,84.17,134101.0,80.8321,80.8513,80.6405,80.6405,134101.0
2023-11-30 11:20:00,84.18,84.23,84.11,84.21,112540.0,80.6501,80.698,80.583,80.6788,112540.0
2023-11-30 11:25:00,84.22,84.32,84.21,84.22,128519.0,80.6884,80.7842,80.6788,80.6884,128519.0
2023-11-30 11:30:00,84.2,84.36,84.2,84.36,31757.0,80.6692,80.8225,80.6692,80.8225,31757.0
2023-11-30 11:35:00,84.36,84.36,84.27,84.28,19071.0,80.8225,80.8225,80.7363,80.7459,19071.0
2023-11-30 11:40:00,84.28,84.29,83.99,83.99,230953.0,80.7459,80.7555,80.468,80.468,230953.0
2023-11-30 11:45:00,83.99,84.03,83.93,83.97,104597.0,80.468,80.5064,80.4106,80.4489,104597.0
2023-11-30 11:50:00,83.97,84.04,83.96,84.04,82080.0,80.4489,80.5159,80.4393,80.5159,82080.0
2023-11-30 11:55:00,84.04,84.1,84.03,84.06,25716.0,80.5159,80.5734,80.5064,80.5351,25716.0
2023-11-30 12:00:00,84.06,84.14,84.02,84.13,137686.0,80.5351,80.6117,80.4968,80.6022,137686.0
2023-11-30 12:05:00,84.14,84.17,84.12,84.13,13695.0,80.6117,80.6405,80.5926,80.6022,13695.0
2023-11-30 12:10:00,84.13,84.13,84.05,84.06,22151.0,80.6022,80.6022,80.5255,80.5351,22151.0
2023-11-30 12:15:00,84.05,84.11,83.93,83.96,35391.0,80.5255,80.583,80.4106,80.4393,35391.0
2023-11-30 12:20:00,83.95,83.95,83.89,83.91,23108.0,80.4297,80.4297,80.3722,80.3914,23108.0
2023-11-30 12:25:00,83.91,83.95,83.88,83.95,16111.0,80.3914,80.4297,80.3626,80.4297,16111.0
2023-11-30 12:30:00,83.94,84.01,83.88,83.92,18332.0,80.4201,80.4872,80.3626,80.401,18332.0
2023-11-30 12:35:00,83.93,83.99,83.93,83.95,15824.0,80.4106,80.468,80.4106,80.4297,15824.0
2023-11-30 12:40:00,83.95,84.04,83.93,84.04,10668.0,80.4297,80.5159,80.4106,80.5159,10668.0
2023-11-30 12:45:00,84.04,84.04,83.92,83.93,43994.0,80.5159,80.5159,80.401,80.4106,43994.0
2023-11-30 12:50:00,83.93,83.96,83.89,83.93,47875.0,80.4106,80.4393,80.3722,80.4106,47875.0
2023-11-30 12:55:00,83.93,83.99,83.91,83.98,42071.0,80.4106,80.468,80.3914,80.4585,42071.0
2023-11-30 13:00:00,83.98,84.02,83.98,83.99,70219.0,80.4585,80.4968,80.4585,80.468,70219.0
2023-11-30 13:05:00,83.99,84.0,83.94,83.97,15688.0,80.468,80.4776,80.4201,80.4489,15688.0
2023-11-30 13:10:00,83.98,84.16,83.97,84.15,21515.0,80.4585,80.6309,80.4489,80.6213,21515.0
2023-11-30 13:15:00,84.15,84.27,84.15,84.25,63672.0,80.6213,80.7363,80.6213,80.7171,63672.0
2023-11-30 13:20:00,84.26,84.34,84.23,84.3,46631.0,80.7267,80.8034,80.698,80.765,46631.0
2023-11-30 13:25:00,84.3,84.3,84.19,84.21,19222.0,80.765,80.765,80.6596,80.6788,19222.0
2023-11-30 13:30:00,84.21,84.32,84.2,84.31,35129.0,80.6788,80.7842,80.6692,80.7746,35129.0
2023-11-30 13:35:00,84.32,84.38,84.31,84.33,26739.0,80.7842,80.8417,80.7746,80.7938,26739.0
2023-11-30 13:40:00,84.33,84.36,84.32,84.35,19608.0,80.7938,80.8225,80.7842,80.8129,19608.0
2023-11-30 13:45:00,84.34,84.35,84.3,84.31,30863.0,80.8034,80.8129,80.765,80.7746,30863.0
2023-11-30 13:50:00,84.31,84.32,84.2,84.23,22934.0,80.7746,80.7842,80.6692,80.698,22934.0
2023-11-30 13:55:00,84.23,84.3,84.22,84.26,22370.0,80.698,80.765,80.6884,80.7267,22370.0
2023-11-30 14:00:00,84.25,84.3,84.23,84.27,29152.0,80.7171,80.765,80.698,80.7363,29152.0
2023-11-30 14:05:00,84.27,84.35,84.25,84.34,21812.0,80.7363,80.8129,80.7171,80.8034,21812.0
2023-11-30 14:10:00,84.34,84.38,84.32,84.32,17608.0,80.8034,80.8417,80.7842,80.7842,17608.0
2023-11-30 14:15:00,84.31,84.33,84.27,84.32,29993.0,80.7746,80.7938,80.7363,80.7842,29993.0
2023-11-30 14:20:00,84.31,84.33,84.27,84.32,14976.0,80.7746,80.7938,80.7363,80.7842,14976.0
2023-11-30 14:25:00,84.32,84.34,84.26,84.27,71445.0,80.7842,80.8034,80.7267,80.7363,71445.0
2023-11-30 14:30:00,84.28,84.36,84.24,84.34,126504.0,80.7459,80.8225,80.7076,80.8034,126504.0
2023-11-30 14:35:00,84.34,84.39,84.34,84.36,121869.0,80.8034,80.8513,80.8034,80.8225,121869.0
2023-11-30 14:40:00,84.35,84.38,84.32,84.36,70716.0,80.8129,80.8417,80.7842,80.8225,70716.0
2023-11-30 14:45:00,84.36,84.4,84.34,84.34,202377.0,80.8225,80.8608,80.8034,80.8034,202377.0
2023-11-30 14:50:00,84.34,84.36,84.29,84.31,26009.0,80.8034,80.8225,80.7555,80.7746,26009.0
2023-11-30 14:55:00,84.32,84.38,84.32,84.38,117836.0,80.7842,80.8417,80.7842,80.8417,117836.0
2023-11-30 15:00:00,84.37,84.38,84.26,84.26,52847.0,80.8321,80.8417,80.7267,80.7267,52847.0
2023-11-30 15:05:00,84.26,84.27,84.21,84.25,52699.0,80.7267,80.7363,80.6788,80.7171,52699.0
2023-11-30 15:10:00,84.24,84.32,84.24,84.28,75993.0,80.7076,80.7842,80.7076,80.7459,75993.0
2023-11-30 15:15:00,84.27,84.34,84.26,84.32,34293.0,80.7363,80.8034,80.7267,80.7842,34293.0
2023-11-30 15:20:00,84.32,84.34,84.22,84.23,52576.0,80.7842,80.8034,80.6884,80.698,52576.0
2023-11-30 15:25:00,84.23,84.27,84.21,84.25,60303.0,80.698,80.7363,80.6788,80.7171,60303.0
2023-11-30 15:30:00,84.23,84.3,84.2,84.27,61056.0,80.698,80.765,80.6692,80.7363,61056.0
2023-11-30 15:35:00,84.27,84.34,84.26,84.31,65021.0,80.7363,80.8034,80.7267,80.7746,65021.0
2023-11-30 15:40:00,84.3,84.42,84.29,84.42,115882.0,80.765,80.88,80.7555,80.88,115882.0
2023-11-30 15:45:00,84.42,84.47,84.36,84.43,144457.0,80.88,80.9279,80.8225,80.8896,144457.0
2023-11-30 15:50:00,84.43,84.56,84.4,84.56,337386.0,80.8896,81.0141,80.8608,81.0141,337386.0
2023-11-30 15:55:00,84.56,84.64,84.55,84.55,529874.0,81.0141,81.0908,81.0046,81.0046,529874.0
2023-12-01 09:30:00,84.53,84.59,84.28,84.53,170812.0,80.9854,81.0429,80.7459,80.9854,170812.0
2023-12-01 09:35:00,84.55,84.82,84.5,84.69,100848.0,81.0046,81.2632,80.9566,81.1387,100848.0
2023-12-01 09:40:00,84.7,84.7,84.52,84.62,70568.0,81.1483,81.1483,80.9758,81.0716,70568.0
2023-12-01 09:45:00,84.62,84.77,84.51,84.76,105182.0,81.0716,81.2153,80.9662,81.2057,105182.0
2023-12-01 09:50:00,84.77,84.91,84.74,84.83,84743.0,81.2153,81.3495,81.1866,81.2728,84743.0
2023-12-01 09:55:00,84.83,84.86,84.77,84.86,72777.0,81.2728,81.3016,81.2153,81.3016,72777.0
2023-12-01 10:00:00,84.86,85.17,84.86,85.15,175618.0,81.3016,81.5986,81.3016,81.5794,175618.0
2023-12-01 10:05:00,85.15,85.27,85.09,85.25,160968.0,81.5794,81.6944,81.5219,81.6752,160968.0
2023-12-01 10:10:00,85.26,85.26,85.02,85.03,100573.0,81.6848,81.6848,81.4548,81.4644,100573.0
2023-12-01 10:15:00,85.03,85.2,85.0,85.2,125277.0,81.4644,81.6273,81.4357,81.6273,125277.0
2023-12-01 10:20:00,85.21,85.3,85.17,85.28,156832.0,81.6369,81.7231,81.5986,81.7039,156832.0
2023-12-01 10:25:00,85.28,85.28,85.19,85.23,131871.0,81.7039,81.7039,81.6177,81.656,131871.0
2023-12-01 10:30:00,85.23,85.24,85.13,85.17,112222.0,81.656,81.6656,81.5602,81.5986,112222.0
2023-12-01 10:35:00,85.16,85.26,85.15,85.2,233169.0,81.589,81.6848,81.5794,81.6273,233169.0
2023-12-01 10:40:00,85.2,85.29,85.18,85.24,304071.0,81.6273,81.7135,81.6081,81.6656,304071.0
2023-12-01 10:45:00,85.25,85.35,85.2,85.34,178576.0,81.6752,81.771,81.6273,81.7614,178576.0
2023-12-01 10:50:00,85.33,85.42,85.33,85.35,103286.0,81.7518,81.8381,81.7518,81.771,103286.0
2023-12-01 10:55:00,85.36,85.36,85.23,85.3,91891.0,81.7806,81.7806,81.656,81.7231,91891.0
2023-12-01 11:00:00,85.3,85.32,85.1,85.26,188187.0,81.7231,81.7423,81.5315,81.6848,188187.0
2023-12-01 11:05:00,85.25,85.45,85.16,85.43,153973.0,81.6752,81.8668,81.589,81.8477,153973.0
2023-12-01 11:10:00,85.43,85.66,85.41,85.66,286051.0,81.8477,82.068,81.8285,82.068,286051.0
2023-12-01 11:15:00,85.65,85.72,85.59,85.71,187156.0,82.0584,82.1255,82.0009,82.1159,187156.0
2023-12-01 11:20:00,85.71,85.72,85.61,85.72,92905.0,82.1159,82.1255,82.0201,82.1255,92905.0
2023-12-01 11:25:00,85.72,85.87,85.71,85.86,110394.0,82.1255,82.2692,82.1159,82.2596,110394.0
2023-12-01 11:30:00,85.86,85.95,85.68,85.92,155380.0,82.2596,82.3458,82.0872,82.3171,155380.0
2023-12-01 11:35:00,85.92,85.93,85.8,85.81,145926.0,82.3171,82.3267,82.2021,82.2117,145926.0
2023-12-01 11:40:00,85.81,86.02,85.8,86.02,176162.0,82.2117,82.4129,82.2021,82.4129,176162.0
2023-12-01 11:45:00,86.02,86.03,85.8,85.9,97808.0,82.4129,82.4225,82.2021,82.2979,97808.0
2023-12-01 11:50:00,85.91,86.05,85.9,86.0,143424.0,82.3075,82.4417,82.2979,82.3937,143424.0
2023-12-01 11:55:00,86.0,86.08,85.96,85.97,102561.0,82.3937,82.4704,82.3554,82.365,102561.0
2023-12-01 12:00:00,85.97,86.01,85.94,86.0,100253.0,82.365,82.4033,82.3363,82.3937,100253.0
2023-12-01 12:05:00,86.0,86.16,85.97,86.11,150861.0,82.3937,82.547,82.365,82.4991,150861.0
2023-12-01 12:10:00,86.11,86.16,86.06,86.14,104639.0,82.4991,82.547,82.4512,82.5279,104639.0
2023-12-01 12:15:00,86.13,86.23,86.13,86.2,139940.0,82.5183,82.6141,82.5183,82.5854,139940.0
2023-12-01 12:20:00,86.2,86.2,86.09,86.15,159805.0,82.5854,82.5854,82.48,82.5375,159805.0
2023-12-01 12:25:00,86.14,86.18,86.08,86.1,106630.0,82.5279,82.5662,82.4704,82.4896,106630.0
2023-12-01 12:30:00,86.1,86.26,86.08,86.17,131129.0,82.4896,82.6428,82.4704,82.5566,131129.0
2023-12-01 12:35:00,86.17,86.28,86.16,86.24,67837.0,82.5566,82.662,82.547,82.6237,67837.0
2023-12-01 12:40:00,86.24,86.32,86.24,86.3,66595.0,82.6237,82.7003,82.6237,82.6812,66595.0
2023-12-01 12:45:00,86.3,86.42,86.3,86.4,99045.0,82.6812,82.7961,82.6812,82.777,99045.0
2023-12-01 12:50:00,86.39,86.39,86.33,86.39,94164.0,82.7674,82.7674,82.7099,82.7674,94164.0
2023-12-01 12:55:00,86.39,86.41,86.35,86.37,126441.0,82.7674,82.7866,82.7291,82.7482,126441.0
2023-12-01 13:00:00,86.37,86.38,86.23,86.23,70937.0,82.7482,82.7578,82.6141,82.6141,70937.0
2023-12-01 13:05:00,86.24,86.24,86.14,86.21,140245.0,82.6237,82.6237,82.5279,82.5949,140245.0
2023-12-01 13:10:00,86.21,86.23,86.16,86.21,95508.0,82.5949,82.6141,82.547,82.5949,95508.0
2023-12-01 13:15:00,86.21,86.25,86.16,86.24,79774.0,82.5949,82.6333,82.547,82.6237,79774.0
2023-12-01 13:20:00,86.24,86.25,86.17,86.2,62596.0,82.6237,82.6333,82.5566,82.5854,62596.0
2023-12-01 13:25:00,86.2,86.23,86.05,86.05,352663.0,82.5854,82.6141,82.4417,82.4417,352663.0
2023-12-01 13:30:00,86.04,86.05,85.95,86.05,117291.0,82.4321,82.4417,82.3458,82.4417,117291.0
2023-12-01 13:35:00,86.05,86.07,86.0,86.05,66994.0,82.4417,82.4608,82.3937,82.4417,66994.0
2023-12-01 13:40:00,86.04,86.17,86.0,86.12,128091.0,82.4321,82.5566,82.3937,82.5087,128091.0
2023-12-01 13:45:00,86.11,86.15,86.08,86.15,40404.0,82.4991,82.5375,82.4704,82.5375,40404.0
2023-12-01 13:50:00,86.15,86.18,86.1,86.11,115166.0,82.5375,82.5662,82.4896,82.4991,115166.0
2023-12-01 13:55:00,86.12,86.18,86.11,86.16,57010.0,82.5087,82.5662,82.4991,82.547,57010.0
2023-12-01 14:00:00,86.16,86.25,86.14,86.22,86687.0,82.547,82.6333,82.5279,82.6045,86687.0
2023-12-01 14:05:00,86.21,86.22,86.12,86.16,93189.0,82.5949,82.6045,82.5087,82.547,93189.0
2023-12-01 14:10:00,86.16,86.29,86.15,86.27,55811.0,82.547,82.6716,82.5375,82.6524,55811.0
2023-12-01 14:15:00,86.27,86.32,86.26,86.29,61179.0,82.6524,82.7003,82.6428,82.6716,61179.0
2023-12-01 14:20:00,86.29,86.33,86.26,86.3,113994.0,82.6716,82.7099,82.6428,82.6812,113994.0
2023-12-01 14:25:00,86.3,86.31,86.22,86.29,134057.0,82.6812,82.6907,82.6045,82.6716,134057.0
2023-12-01 14:30:00,86.29,86.33,86.26,86.31,148768.0,82.6716,82.7099,82.6428,82.6907,148768.0
2023-12-01 14:35:00,86.3,86.33,86.25,86.28,428937.0,82.6812,82.7099,82.6333,82.662,428937.0
2023-12-01 14:40:00,86.28,86.3,86.15,86.18,76412.0,82.662,82.6812,82.5375,82.5662,76412.0
2023-12-01 14:45:00,86.18,86.26,86.17,86.25,54305.0,82.5662,82.6428,82.5566,82.6333,54305.0
2023-12-01 14:50:00,86.25,86.29,86.22,86.24,80603.0,82.6333,82.6716,82.6045,82.6237,80603.0
2023-12-01 14:55:00,86.23,86.31,86.22,86.31,100348.0,82.6141,82.6907,82.6045,82.6907,100348.0
2023-12-01 15:00:00,86.31,86.35,86.23,86.25,134394.0,82.6907,82.7291,82.6141,82.6333,134394.0
2023-12-01 15:05:00,86.24,86.24,86.1,86.16,147473.0,82.6237,82.6237,82.4896,82.547,147473.0
2023-12-01 15:10:00,86.16,86.26,86.14,86.21,80916.0,82.547,82.6428,82.5279,82.5949,80916.0
2023-12-01 15:15:00,86.2,86.2,86.07,86.12,116907.0,82.5854,82.5854,82.4608,82.5087,116907.0
2023-12-01 15:20:00,86.12,86.19,86.09,86.18,93912.0,82.5087,82.5758,82.48,82.5662,93912.0
2023-12-01 15:25:00,86.18,86.27,86.17,86.2,104465.0,82.5662,82.6524,82.5566,82.5854,104465.0
2023-12-01 15:30:00,86.2,86.28,86.19,86.26,166971.0,82.5854,82.662,82.5758,82.6428,166971.0
2023-12-01 15:35:00,86.25,86.29,86.24,86.28,163838.0,82.6333,82.6716,82.6237,82.662,163838.0
2023-12-01 15:40:00,86.28,86.29,86.23,86.25,545072.0,82.662,82.6716,82.6141,82.6333,545072.0
2023-12-01 15:45:00,86.24,86.32,86.22,86.31,461306.0,82.6237,82.7003,82.6045,82.6907,461306.0
2023-12-01 15:50:00,86.32,86.51,86.31,86.48,753040.0,82.7003,82.8824,82.6907,82.8536,753040.0
2023-12-01 15:55:00,86.49,86.56,86.48,86.53,1522610.0,82.8632,82.9303,82.8536,82.9015,1522610.0
2023-12-04 09:30:00,86.03,86.37,85.96,86.36,324050.0,82.4225,82.7482,82.3554,82.7387,324050.0
2023-12-04 09:35:00,86.36,86.47,86.12,86.17,156164.0,82.7387,82.844,82.5087,82.5566,156164.0
2023-12-04 09:40:00,86.18,86.48,86.18,86.48,174787.0,82.5662,82.8536,82.5662,82.8536,174787.0
2023-12-04 09:45:00,86.48,86.66,86.47,86.55,127929.0,82.8536,83.0261,82.844,82.9207,127929.0
2023-12-04 09:50:00,86.54,86.54,86.24,86.25,72083.0,82.9111,82.9111,82.6237,82.6333,72083.0
2023-12-04 09:55:00,86.25,86.25,86.0,86.09,118883.0,82.6333,82.6333,82.3937,82.48,118883.0
2023-12-04 10:00:00,86.09,86.31,86.06,86.29,126122.0,82.48,82.6907,82.4512,82.6716,126122.0
2023-12-04 10:05:00,86.29,86.37,86.18,86.34,146975.0,82.6716,82.7482,82.5662,82.7195,146975.0
2023-12-04 10:10:00,86.34,86.47,86.34,86.46,121146.0,82.7195,82.844,82.7195,82.8345,121146.0
2023-12-04 10:15:00,86.47,86.55,86.38,86.4,139457.0,82.844,82.9207,82.7578,82.777,139457.0
2023-12-04 10:20:00,86.41,86.47,86.23,86.25,86916.0,82.7866,82.844,82.6141,82.6333,86916.0
2023-12-04 10:25:00,86.25,86.33,86.2,86.31,86822.0,82.6333,82.7099,82.5854,82.6907,86822.0
2023-12-04 10:30:00,86.31,86.44,86.29,86.33,113843.0,82.6907,82.8153,82.6716,82.7099,113843.0
2023-12-04 10:35:00,86.33,86.49,86.28,86.49,92652.0,82.7099,82.8632,82.662,82.8632,92652.0
2023-12-04 10:40:00,86.49,86.59,86.49,86.57,83085.0,82.8632,82.959,82.8632,82.9398,83085.0
2023-12-04 10:45:00,86.58,86.66,86.53,86.54,107529.0,82.9494,83.0261,82.9015,82.9111,107529.0
2023-12-04 10:50:00,86.55,86.56,86.38,86.41,72785.0,82.9207,82.9303,82.7578,82.7866,72785.0
2023-12-04 10:55:00,86.41,86.49,86.3,86.37,80075.0,82.7866,82.8632,82.6812,82.7482,80075.0
2023-12-04 11:00:00,86.36,86.44,86.27,86.39,111300.0,82.7387,82.8153,82.6524,82.7674,111300.0
2023-12-04 11:05:00,86.39,86.48,86.34,86.46,115837.0,82.7674,82.8536,82.7195,82.8345,115837.0
2023-12-04 11:10:00,86.47,86.55,86.44,86.55,88097.0,82.844,82.9207,82.8153,82.9207,88097.0
2023-12-04 11:15:00,86.55,86.66,86.55,86.64,85894.0,82.9207,83.0261,82.9207,83.0069,85894.0
2023-12-04 11:20:00,86.64,86.68,86.52,86.52,119687.0,83.0069,83.0452,82.8919,82.8919,119687.0
2023-12-04 11:25:00,86.51,86.51,86.39,86.41,88182.0,82.8824,82.8824,82.7674,82.7866,88182.0
2023-12-04 11:30:00,86.4,86.41,86.22,86.23,111629.0,82.777,82.7866,82.6045,82.6141,111629.0
2023-12-04 11:35:00,86.23,86.41,86.21,86.4,109152.0,82.6141,82.7866,82.5949,82.777,109152.0
2023-12-04 11:40:00,86.41,86.57,86.4,86.56,62858.0,82.7866,82.9398,82.777,82.9303,62858.0
2023-12-04 11:45:00,86.57,86.66,86.57,86.59,111231.0,82.9398,83.0261,82.9398,82.959,111231.0
2023-12-04 11:50:00,86.59,86.68,86.59,86.62,111924.0,82.959,83.0452,82.959,82.9878,111924.0
2023-12-04 11:55:00,86.61,86.68,86.54,86.67,108695.0,82.9782,83.0452,82.9111,83.0357,108695.0
2023-12-04 12:00:00,86.67,86.71,86.54,86.57,122425.0,83.0357,83.074,82.9111,82.9398,122425.0
2023-12-04 12:05:00,86.56,86.66,86.54,86.66,62056.0,82.9303,83.0261,82.9111,83.0261,62056.0
2023-12-04 12:10:00,86.66,86.72,86.59,86.72,97008.0,83.0261,83.0836,82.959,83.0836,97008.0
2023-12-04 12:15:00,86.72,86.76,86.69,86.71,90007.0,83.0836,83.1219,83.0548,83.074,90007.0
2023-12-04 12:20:00,86.71,86.74,86.64,86.65,92691.0,83.074,83.1027,83.0069,83.0165,92691.0
2023-12-04 12:25:00,86.66,86.78,86.66,86.75,82971.0,83.0261,83.141,83.0261,83.1123,82971.0
2023-12-04 12:30:00,86.75,86.83,86.74,86.79,107694.0,83.1123,83.1889,83.1027,83.1506,107694.0
2023-12-04 12:35:00,86.8,86.81,86.69,86.72,62696.0,83.1602,83.1698,83.0548,83.0836,62696.0
2023-12-04 12:40:00,86.71,86.8,86.68,86.77,82768.0,83.074,83.1602,83.0452,83.1315,82768.0
2023-12-04 12:45:00,86.77,86.9,86.76,86.88,84703.0,83.1315,83.256,83.1219,83.2368,84703.0
2023-12-04 12:50:00,86.89,86.9,86.81,86.81,80669.0,83.2464,83.256,83.1698,83.1698,80669.0
2023-12-04 12:55:00,86.81,86.84,86.77,86.78,73947.0,83.1698,83.1985,83.1315,83.141,73947.0
2023-12-04 13:00:00,86.78,86.79,86.66,86.71,134324.0,83.141,83.1506,83.0261,83.074,134324.0
2023-12-04 13:05:00,86.71,86.76,86.68,86.69,164307.0,83.074,83.1219,83.0452,83.0548,164307.0
2023-12-04 13:10:00,86.69,86.71,86.61,86.66,108154.0,83.0548,83.074,82.9782,83.0261,108154.0
2023-12-04 13:15:00,86.66,86.74,86.65,86.74,108213.0,83.0261,83.1027,83.0165,83.1027,108213.0
2023-12-04 13:20:00,86.74,86.79,86.71,86.73,77776.0,83.1027,83.1506,83.074,83.0931,77776.0
2023-12-04 13:25:00,86.74,86.77,86.7,86.7,74979.0,83.1027,83.1315,83.0644,83.0644,74979.0
2023-12-04 13:30:00,86.7,86.74,86.64,86.72,87749.0,83.0644,83.1027,83.0069,83.0836,87749.0
2023-12-04 13:35:00,86.72,86.76,86.7,86.73,59497.0,83.0836,83.1219,83.0644,83.0931,59497.0
2023-12-04 13:40:00,86.74,86.77,86.74,86.75,60070.0,83.1027,83.1315,83.1027,83.1123,60070.0
2023-12-04 13:45:00,86.75,86.81,86.73,86.76,73167.0,83.1123,83.1698,83.0931,83.1219,73167.0
2023-12-04 13:50:00,86.75,86.77,86.72,86.73,68669.0,83.1123,83.1315,83.0836,83.0931,68669.0
2023-12-04 13:55:00,86.72,86.73,86.68,86.71,66235.0,83.0836,83.0931,83.0452,83.074,66235.0
2023-12-04 14:00:00,86.71,86.79,86.71,86.76,82964.0,83.074,83.1506,83.074,83.1219,82964.0
2023-12-04 14:05:00,86.76,86.77,86.71,86.76,61355.0,83.1219,83.1315,83.074,83.1219,61355.0
2023-12-04 14:10:00,86.75,86.86,86.74,86.82,94289.0,83.1123,83.2177,83.1027,83.1794,94289.0
2023-12-04 14:15:00,86.82,86.83,86.77,86.8,61957.0,83.1794,83.1889,83.1315,83.1602,61957.0
2023-12-04 14:20:00,86.81,86.82,86.72,86.78,70775.0,83.1698,83.1794,83.0836,83.141,70775.0
2023-12-04 14:25:00,86.77,86.78,86.69,86.76,83327.0,83.1315,83.141,83.0548,83.1219,83327.0
2023-12-04 14:30:00,86.76,86.79,86.69,86.72,84080.0,83.1219,83.1506,83.0548,83.0836,84080.0
2023-12-04 14:35:00,86.72,86.82,86.72,86.8,65010.0,83.0836,83.1794,83.0836,83.1602,65010.0
2023-12-04 14:40:00,86.8,86.89,86.79,86.88,80721.0,83.1602,83.2464,83.1506,83.2368,80721.0
2023-12-04 14:45:00,86.87,86.88,86.8,86.82,83442.0,83.2273,83.2368,83.1602,83.1794,83442.0
2023-12-04 14:50:00,86.83,86.87,86.81,86.84,63419.0,83.1889,83.2273,83.1698,83.1985,63419.0
2023-12-04 14:55:00,86.84,86.87,86.81,86.85,72760.0,83.1985,83.2273,83.1698,83.2081,72760.0
2023-12-04 15:00:00,86.86,86.9,86.82,86.82,99702.0,83.2177,83.256,83.1794,83.1794,99702.0
2023-12-04 15:05:00,86.83,86.84,86.71,86.74,109149.0,83.1889,83.1985,83.074,83.1027,109149.0
2023-12-04 15:10:00,86.74,86.8,86.71,86.73,128528.0,83.1027,83.1602,83.074,83.0931,128528.0
2023-12-04 15:15:00,86.74,86.76,86.69,86.75,115575.0,83.1027,83.1219,83.0548,83.1123,115575.0
2023-12-04 15:20:00,86.75,86.8,86.72,86.75,128793.0,83.1123,83.1602,83.0836,83.1123,128793.0
2023-12-04 15:25:00,86.76,86.77,86.69,86.71,134009.0,83.1219,83.1315,83.0548,83.074,134009.0
2023-12-04 15:30:00,86.72,86.75,86.68,86.74,230397.0,83.0836,83.1123,83.0452,83.1027,230397.0
2023-12-04 15:35:00,86.73,86.8,86.71,86.79,337047.0,83.0931,83.1602,83.074,83.1506,337047.0
2023-12-04 15:40:00,86.79,86.93,86.79,86.92,364046.0,83.1506,83.2848,83.1506,83.2752,364046.0
2023-12-04 15:45:00,86.92,86.99,86.9,86.95,515544.0,83.2752,83.3422,83.256,83.3039,515544.0
2023-12-04 15:50:00,86.95,87.06,86.94,87.04,612299.0,83.3039,83.4093,83.2943,83.3901,612299.0
2023-12-04 15:55:00,87.04,87.08,87.02,87.07,1318606.0,83.3901,83.4285,83.371,83.4189,1318606.0
2023-12-05 09:30:00,86.64,86.74,86.54,86.7,295048.0,83.0069,83.1027,82.9111,83.0644,295048.0
2023-12-05 09:35:00,86.7,86.78,86.43,86.44,269602.0,83.0644,83.141,82.8057,82.8153,269602.0
2023-12-05 09:40:00,86.44,86.44,86.11,86.17,190217.0,82.8153,82.8153,82.4991,82.5566,190217.0
2023-12-05 09:45:00,86.18,86.53,86.16,86.38,212703.0,82.5662,82.9015,82.547,82.7578,212703.0
2023-12-05 09:50:00,86.38,86.44,86.27,86.41,134433.0,82.7578,82.8153,82.6524,82.7866,134433.0
2023-12-05 09:55:00,86.4,86.4,86.2,86.27,99076.0,82.777,82.777,82.5854,82.6524,99076.0
2023-12-05 10:00:00,86.27,86.57,86.26,86.47,200625.0,82.6524,82.9398,82.6428,82.844,200625.0
2023-12-05 10:05:00,86.47,86.47,86.29,86.33,97709.0,82.844,82.844,82.6716,82.7099,97709.0
2023-12-05 10:10:00,86.32,86.41,86.27,86.31,74060.0,82.7003,82.7866,82.6524,82.6907,74060.0
2023-12-05 10:15:00,86.3,86.35,86.22,86.33,87535.0,82.6812,82.7291,82.6045,82.7099,87535.0
2023-12-05 10:20:00,86.33,86.5,86.33,86.47,111375.0,82.7099,82.8728,82.7099,82.844,111375.0
2023-12-05 10:25:00,86.48,86.48,86.33,86.45,92109.0,82.8536,82.8536,82.7099,82.8249,92109.0
2023-12-05 10:30:00,86.44,86.5,86.31,86.32,84124.0,82.8153,82.8728,82.6907,82.7003,84124.0
2023-12-05 10:35:00,86.32,86.42,86.28,86.4,99952.0,82.7003,82.7961,82.662,82.777,99952.0
2023-12-05 10:40:00,86.4,86.46,86.33,86.44,78586.0,82.777,82.8345,82.7099,82.8153,78586.0
2023-12-05 10:45:00,86.44,86.44,86.35,86.41,77516.0,82.8153,82.8153,82.7291,82.7866,77516.0
2023-12-05 10:50:00,86.4,86.46,86.35,86.37,75027.0,82.777,82.8345,82.7291,82.7482,75027.0
2023-12-05 10:55:00,86.38,86.44,86.34,86.43,63019.0,82.7578,82.8153,82.7195,82.8057,63019.0
2023-12-05 11:00:00,86.42,86.51,86.38,86.5,109803.0,82.7961,82.8824,82.7578,82.8728,109803.0
2023-12-05 11:05:00,86.5,86.53,86.47,86.49,86249.0,82.8728,82.9015,82.844,82.8632,86249.0
2023-12-05 11:10:00,86.49,86.51,86.36,86.41,128653.0,82.8632,82.8824,82.7387,82.7866,128653.0
2023-12-05 11:15:00,86.41,86.44,86.29,86.29,141884.0,82.7866,82.8153,82.6716,82.6716,141884.0
2023-12-05 11:20:00,86.29,86.43,86.24,86.38,106150.0,82.6716,82.8057,82.6237,82.7578,106150.0
2023-12-05 11:25:00,86.37,86.45,86.35,86.41,111581.0,82.7482,82.8249,82.7291,82.7866,111581.0
2023-12-05 11:30:00,86.41,86.47,86.4,86.43,65010.0,82.7866,82.844,82.777,82.8057,65010.0
2023-12-05 11:35:00,86.43,86.5,86.42,86.48,59405.0,82.8057,82.8728,82.7961,82.8536,59405.0
2023-12-05 11:40:00,86.48,86.5,86.42,86.44,54059.0,82.8536,82.8728,82.7961,82.8153,54059.0
2023-12-05 11:45:00,86.44,86.45,86.37,86.37,52858.0,82.8153,82.8249,82.7482,82.7482,52858.0
2023-12-05 11:50:00,86.37,86.42,86.22,86.25,78983.0,82.7482,82.7961,82.6045,82.6333,78983.0
2023-12-05 11:55:00,86.25,86.32,86.24,86.31,79087.0,82.6333,82.7003,82.6237,82.6907,79087.0
2023-12-05 12:00:00,86.3,86.39,86.29,86.39,62236.0,82.6812,82.7674,82.6716,82.7674,62236.0
2023-12-05 12:05:00,86.4,86.4,86.37,86.38,53993.0,82.777,82.777,82.7482,82.7578,53993.0
2023-12-05 12:10:00,86.38,86.41,86.35,86.36,83295.0,82.7578,82.7866,82.7291,82.7387,83295.0
2023-12-05 12:15:00,86.37,86.43,86.36,86.37,77737.0,82.7482,82.8057,82.7387,82.7482,77737.0
2023-12-05 12:20:00,86.37,86.37,86.24,86.24,79512.0,82.7482,82.7482,82.6237,82.6237,79512.0
2023-12-05 12:25:00,86.24,86.31,86.24,86.31,96738.0,82.6237,82.6907,82.6237,82.6907,96738.0
2023-12-05 12:30:00,86.3,86.3,86.22,86.27,80291.0,82.6812,82.6812,82.6045,82.6524,80291.0
2023-12-05 12:35:00,86.27,86.33,86.25,86.28,76586.0,82.6524,82.7099,82.6333,82.662,76586.0
2023-12-05 12:40:00,86.28,86.29,86.17,86.19,72565.0,82.662,82.6716,82.5566,82.5758,72565.0
2023-12-05 12:45:00,86.19,86.23,86.15,86.19,100206.0,82.5758,82.6141,82.5375,82.5758,100206.0
2023-12-05 12:50:00,86.18,86.2,86.15,86.18,103357.0,82.5662,82.5854,82.5375,82.5662,103357.0
2023-12-05 12:55:00,86.18,86.25,86.18,86.24,75034.0,82.5662,82.6333,82.5662,82.6237,75034.0
2023-12-05 13:00:00,86.24,86.26,86.16,86.23,79312.0,82.6237,82.6428,82.547,82.6141,79312.0
2023-12-05 13:05:00,86.23,86.25,86.17,86.24,83308.0,82.6141,82.6333,82.5566,82.6237,83308.0
2023-12-05 13:10:00,86.23,86.29,86.23,86.27,56953.0,82.6141,82.6716,82.6141,82.6524,56953.0
2023-12-05 13:15:00,86.27,86.35,86.27,86.34,64333.0,82.6524,82.7291,82.6524,82.7195,64333.0
2023-12-05 13:20:00,86.34,86.36,86.3,86.36,56059.0,82.7195,82.7387,82.6812,82.7387,56059.0
2023-12-05 13:25:00,86.36,86.37,86.31,86.32,56118.0,82.7387,82.7482,82.6907,82.7003,56118.0
2023-12-05 13:30:00,86.33,86.36,86.28,86.3,61076.0,82.7099,82.7387,82.662,82.6812,61076.0
2023-12-05 13:35:00,86.3,86.31,86.25,86.26,97105.0,82.6812,82.6907,82.6333,82.6428,97105.0
2023-12-05 13:40:00,86.26,86.28,86.14,86.26,114475.0,82.6428,82.662,82.5279,82.6428,114475.0
2023-12-05 13:45:00,86.26,86.28,86.22,86.27,78507.0,82.6428,82.662,82.6045,82.6524,78507.0
2023-12-05 13:50:00,86.27,86.3,86.24,86.3,38882.0,82.6524,82.6812,82.6237,82.6812,38882.0
2023-12-05 13:55:00,86.29,86.32,86.26,86.29,46612.0,82.6716,82.7003,82.6428,82.6716,46612.0
2023-12-05 14:00:00,86.29,86.34,86.29,86.33,40608.0,82.6716,82.7195,82.6716,82.7099,40608.0
2023-12-05 14:05:00,86.33,86.43,86.33,86.42,56660.0,82.7099,82.8057,82.7099,82.7961,56660.0
2023-12-05 14:10:00,86.42,86.5,86.42,86.48,68435.0,82.7961,82.8728,82.7961,82.8536,68435.0
2023-12-05 14:15:00,86.49,86.51,86.45,86.49,48049.0,82.8632,82.8824,82.8249,82.8632,48049.0
2023-12-05 14:20:00,86.49,86.53,86.48,86.53,59987.0,82.8632,82.9015,82.8536,82.9015,59987.0
2023-12-05 14:25:00,86.53,86.53,86.46,86.5,48180.0,82.9015,82.9015,82.8345,82.8728,48180.0
2023-12-05 14:30:00,86.5,86.54,86.49,86.53,68792.0,82.8728,82.9111,82.8632,82.9015,68792.0
2023-12-05 14:35:00,86.52,86.54,86.5,86.5,65787.0,82.8919,82.9111,82.8728,82.8728,65787.0
2023-12-05 14:40:00,86.5,86.54,86.49,86.49,58410.0,82.8728,82.9111,82.8632,82.8632,58410.0
2023-12-05 14:45:00,86.49,86.5,86.44,86.5,75092.0,82.8632,82.8728,82.8153,82.8728,75092.0
2023-12-05 14:50:00,86.5,86.55,86.5,86.54,60765.0,82.8728,82.9207,82.8728,82.9111,60765.0
2023-12-05 14:55:00,86.54,86.6,86.54,86.57,94969.0,82.9111,82.9686,82.9111,82.9398,94969.0
2023-12-05 15:00:00,86.56,86.57,86.44,86.45,89846.0,82.9303,82.9398,82.8153,82.8249,89846.0
2023-12-05 15:05:00,86.45,86.5,86.43,86.49,67291.0,82.8249,82.8728,82.8057,82.8632,67291.0
2023-12-05 15:10:00,86.49,86.54,86.49,86.54,78492.0,82.8632,82.9111,82.8632,82.9111,78492.0
2023-12-05 15:15:00,86.53,86.58,86.52,86.57,156629.0,82.9015,82.9494,82.8919,82.9398,156629.0
2023-12-05 15:20:00,86.57,86.61,86.55,86.58,142038.0,82.9398,82.9782,82.9207,82.9494,142038.0
2023-12-05 15:25:00,86.59,86.6,86.44,86.49,187251.0,82.959,82.9686,82.8153,82.8632,187251.0
2023-12-05 15:30:00,86.5,86.51,86.45,86.51,284701.0,82.8728,82.8824,82.8249,82.8824,284701.0
2023-12-05 15:35:00,86.5,86.53,86.45,86.51,323392.0,82.8728,82.9015,82.8249,82.8824,323392.0
2023-12-05 15:40:00,86.5,86.54,86.49,86.52,400924.0,82.8728,82.9111,82.8632,82.8919,400924.0
2023-12-05 15:45:00,86.52,86.64,86.52,86.58,715673.0,82.8919,83.0069,82.8919,82.9494,715673.0
2023-12-05 15:50:00,86.58,86.65,86.55,86.64,761384.0,82.9494,83.0165,82.9207,83.0069,761384.0
2023-12-05 15:55:00,86.63,86.64,86.53,86.55,1167253.0,82.9973,83.0069,82.9015,82.9207,1167253.0
2023-12-06 09:30:00,86.93,87.26,86.9,86.96,131316.0,83.2848,83.6009,83.256,83.3135,131316.0
2023-12-06 09:35:00,86.96,86.98,86.71,86.94,105402.0,83.3135,83.3327,83.074,83.2943,105402.0
2023-12-06 09:40:00,86.96,87.06,86.9,86.94,48394.0,83.3135,83.4093,83.256,83.2943,48394.0
2023-12-06 09:45:00,86.94,87.1,86.93,87.07,84547.0,83.2943,83.4476,83.2848,83.4189,84547.0
2023-12-06 09:50:00,87.07,87.14,87.03,87.13,77257.0,83.4189,83.4859,83.3806,83.4764,77257.0
2023-12-06 09:55:00,87.14,87.18,87.11,87.13,64707.0,83.4859,83.5243,83.4572,83.4764,64707.0
2023-12-06 10:00:00,87.14,87.23,87.09,87.19,58755.0,83.4859,83.5722,83.438,83.5338,58755.0
2023-12-06 10:05:00,87.18,87.34,87.13,87.34,74692.0,83.5243,83.6776,83.4764,83.6776,74692.0
2023-12-06 10:10:00,87.33,87.48,87.25,87.48,28429.0,83.668,83.8117,83.5913,83.8117,28429.0
2023-12-06 10:15:00,87.48,87.51,87.29,87.29,51147.0,83.8117,83.8404,83.6297,83.6297,51147.0
2023-12-06 10:20:00,87.29,87.29,87.15,87.16,68936.0,83.6297,83.6297,83.4955,83.5051,68936.0
2023-12-06 10:25:00,87.15,87.23,87.12,87.17,42670.0,83.4955,83.5722,83.4668,83.5147,42670.0
2023-12-06 10:30:00,87.18,87.29,87.18,87.23,48836.0,83.5243,83.6297,83.5243,83.5722,48836.0
2023-12-06 10:35:00,87.23,87.28,87.18,87.25,50599.0,83.5722,83.6201,83.5243,83.5913,50599.0
2023-12-06 10:40:00,87.24,87.24,87.16,87.18,39074.0,83.5818,83.5818,83.5051,83.5243,39074.0
2023-12-06 10:45:00,87.19,87.26,87.18,87.23,48365.0,83.5338,83.6009,83.5243,83.5722,48365.0
2023-12-06 10:50:00,87.24,87.24,87.09,87.09,48746.0,83.5818,83.5818,83.438,83.438,48746.0
2023-12-06 10:55:00,87.1,87.1,87.05,87.06,48590.0,83.4476,83.4476,83.3997,83.4093,48590.0
2023-12-06 11:00:00,87.08,87.08,86.96,87.01,79426.0,83.4285,83.4285,83.3135,83.3614,79426.0
2023-12-06 11:05:00,87.02,87.02,86.93,86.98,89700.0,83.371,83.371,83.2848,83.3327,89700.0
2023-12-06 11:10:00,86.98,87.15,86.98,87.15,80909.0,83.3327,83.4955,83.3327,83.4955,80909.0
2023-12-06 11:15:00,87.15,87.16,86.99,87.0,55036.0,83.4955,83.5051,83.3422,83.3518,55036.0
2023-12-06 11:20:00,86.99,86.99,86.85,86.98,145475.0,83.3422,83.3422,83.2081,83.3327,145475.0
2023-12-06 11:25:00,86.98,87.02,86.93,87.0,67727.0,83.3327,83.371,83.2848,83.3518,67727.0
2023-12-06 11:30:00,86.99,87.01,86.86,86.86,134363.0,83.3422,83.3614,83.2177,83.2177,134363.0
2023-12-06 11:35:00,86.86,86.92,86.83,86.87,83922.0,83.2177,83.2752,83.1889,83.2273,83922.0
2023-12-06 11:40:00,86.86,86.9,86.84,86.86,70418.0,83.2177,83.256,83.1985,83.2177,70418.0
2023-12-06 11:45:00,86.86,86.88,86.77,86.82,74918.0,83.2177,83.2368,83.1315,83.1794,74918.0
2023-12-06 11:50:00,86.82,86.99,86.81,86.92,61202.0,83.1794,83.3422,83.1698,83.2752,61202.0
2023-12-06 11:55:00,86.92,86.96,86.87,86.96,63084.0,83.2752,83.3135,83.2273,83.3135,63084.0
2023-12-06 12:00:00,86.95,86.96,86.83,86.84,68870.0,83.3039,83.3135,83.1889,83.1985,68870.0
2023-12-06 12:05:00,86.84,86.88,86.83,86.86,80801.0,83.1985,83.2368,83.1889,83.2177,80801.0
2023-12-06 12:10:00,86.86,86.93,86.84,86.84,48303.0,83.2177,83.2848,83.1985,83.1985,48303.0
2023-12-06 12:15:00,86.84,86.84,86.76,86.8,137437.0,83.1985,83.1985,83.1219,83.1602,137437.0
2023-12-06 12:20:00,86.79,86.8,86.74,86.78,113253.0,83.1506,83.1602,83.1027,83.141,113253.0
2023-12-06 12:25:00,86.77,86.84,86.77,86.79,106651.0,83.1315,83.1985,83.1315,83.1506,106651.0
2023-12-06 12:30:00,86.79,86.8,86.73,86.75,73552.0,83.1506,83.1602,83.0931,83.1123,73552.0
2023-12-06 12:35:00,86.75,86.87,86.74,86.86,69552.0,83.1123,83.2273,83.1027,83.2177,69552.0
2023-12-06 12:40:00,86.86,86.87,86.81,86.84,36224.0,83.2177,83.2273,83.1698,83.1985,36224.0
2023-12-06 12:45:00,86.84,86.85,86.75,86.77,68476.0,83.1985,83.2081,83.1123,83.1315,68476.0
2023-12-06 12:50:00,86.78,86.8,86.73,86.75,95589.0,83.141,83.1602,83.0931,83.1123,95589.0
2023-12-06 12:55:00,86.75,86.75,86.64,86.66,53414.0,83.1123,83.1123,83.0069,83.0261,53414.0
2023-12-06 13:00:00,86.66,86.68,86.59,86.59,67743.0,83.0261,83.0452,82.959,82.959,67743.0
2023-12-06 13:05:00,86.6,86.62,86.56,86.58,80101.0,82.9686,82.9878,82.9303,82.9494,80101.0
2023-12-06 13:10:00,86.58,86.63,86.58,86.62,46868.0,82.9494,82.9973,82.9494,82.9878,46868.0
2023-12-06 13:15:00,86.62,86.62,86.56,86.61,45312.0,82.9878,82.9878,82.9303,82.9782,45312.0
2023-12-06 13:20:00,86.6,86.66,86.56,86.66,88470.0,82.9686,83.0261,82.9303,83.0261,88470.0
2023-12-06 13:25:00,86.65,86.74,86.62,86.74,58594.0,83.0165,83.1027,82.9878,83.1027,58594.0
2023-12-06 13:30:00,86.73,86.73,86.65,86.66,43173.0,83.0931,83.0931,83.0165,83.0261,43173.0
2023-12-06 13:35:00,86.66,86.67,86.63,86.67,38274.0,83.0261,83.0357,82.9973,83.0357,38274.0
2023-12-06 13:40:00,86.68,86.7,86.66,86.67,45532.0,83.0452,83.0644,83.0261,83.0357,45532.0
2023-12-06 13:45:00,86.67,86.72,86.67,86.71,65979.0,83.0357,83.0836,83.0357,83.074,65979.0
2023-12-06 13:50:00,86.71,86.8,86.71,86.78,58386.0,83.074,83.1602,83.074,83.141,58386.0
2023-12-06 13:55:00,86.78,86.8,86.76,86.77,32685.0,83.141,83.1602,83.1219,83.1315,32685.0
2023-12-06 14:00:00,86.77,86.77,86.68,86.7,46856.0,83.1315,83.1315,83.0452,83.0644,46856.0
2023-12-06 14:05:00,86.7,86.76,86.69,86.72,39258.0,83.0644,83.1219,83.0548,83.0836,39258.0
2023-12-06 14:10:00,86.73,86.77,86.63,86.66,196514.0,83.0931,83.1315,82.9973,83.0261,196514.0
2023-12-06 14:15:00,86.65,86.67,86.61,86.62,39171.0,83.0165,83.0357,82.9782,82.9878,39171.0
2023-12-06 14:20:00,86.62,86.64,86.57,86.57,43736.0,82.9878,83.0069,82.9398,82.9398,43736.0
2023-12-06 14:25:00,86.57,86.61,86.56,86.59,120221.0,82.9398,82.9782,82.9303,82.959,120221.0
2023-12-06 14:30:00,86.59,86.71,86.58,86.68,122975.0,82.959,83.074,82.9494,83.0452,122975.0
2023-12-06 14:35:00,86.68,86.69,86.61,86.68,102003.0,83.0452,83.0548,82.9782,83.0452,102003.0
2023-12-06 14:40:00,86.67,86.69,86.61,86.61,45330.0,83.0357,83.0548,82.9782,82.9782,45330.0
2023-12-06 14:45:00,86.61,86.61,86.57,86.6,44675.0,82.9782,82.9782,82.9398,82.9686,44675.0
2023-12-06 14:50:00,86.61,86.64,86.58,86.63,47161.0,82.9782,83.0069,82.9494,82.9973,47161.0
2023-12-06 14:55:00,86.62,86.63,86.54,86.55,54787.0,82.9878,82.9973,82.9111,82.9207,54787.0
2023-12-06 15:00:00,86.55,86.61,86.54,86.54,85002.0,82.9207,82.9782,82.9111,82.9111,85002.0
2023-12-06 15:05:00,86.53,86.63,86.53,86.62,60484.0,82.9015,82.9973,82.9015,82.9878,60484.0
2023-12-06 15:10:00,86.62,86.63,86.5,86.53,73613.0,82.9878,82.9973,82.8728,82.9015,73613.0
2023-12-06 15:15:00,86.54,86.55,86.49,86.49,78523.0,82.9111,82.9207,82.8632,82.8632,78523.0
2023-12-06 15:20:00,86.49,86.49,86.31,86.31,157575.0,82.8632,82.8632,82.6907,82.6907,157575.0
2023-12-06 15:25:00,86.31,86.33,86.25,86.28,83033.0,82.6907,82.7099,82.6333,82.662,83033.0
2023-12-06 15:30:00,86.28,86.45,86.27,86.45,292719.0,82.662,82.8249,82.6524,82.8249,292719.0
2023-12-06 15:35:00,86.45,86.46,86.27,86.29,257159.0,82.8249,82.8345,82.6524,82.6716,257159.0
2023-12-06 15:40:00,86.28,86.32,86.23,86.29,338322.0,82.662,82.7003,82.6141,82.6716,338322.0
2023-12-06 15:45:00,86.3,86.3,86.2,86.25,348085.0,82.6812,82.6812,82.5854,82.6333,348085.0
2023-12-06 15:50:00,86.24,86.29,86.2,86.23,569729.0,82.6237,82.6716,82.5854,82.6141,569729.0
2023-12-06 15:55:00,86.24,86.28,86.17,86.22,1093017.0,82.6237,82.662,82.5566,82.6045,1093017.0
2023-12-07 09:30:00,86.24,86.35,85.88,85.95,331093.0,82.6237,82.7291,82.2788,82.3458,331093.0
2023-12-07 09:35:00,85.94,86.29,85.9,86.25,196162.0,82.3363,82.6716,82.2979,82.6333,196162.0
2023-12-07 09:40:00,86.26,86.36,86.04,86.05,321406.0,82.6428,82.7387,82.4321,82.4417,321406.0
2023-12-07 09:45:00,86.06,86.23,85.95,86.21,392637.0,82.4512,82.6141,82.3458,82.5949,392637.0
2023-12-07 09:50:00,86.26,86.39,86.24,86.33,216247.0,82.6428,82.7674,82.6237,82.7099,216247.0
2023-12-07 09:55:00,86.34,86.39,86.22,86.39,165807.0,82.7195,82.7674,82.6045,82.7674,165807.0
2023-12-07 10:00:00,86.37,86.39,86.24,86.3,156115.0,82.7482,82.7674,82.6237,82.6812,156115.0
2023-12-07 10:05:00,86.3,86.49,86.29,86.32,191562.0,82.6812,82.8632,82.6716,82.7003,191562.0
2023-12-07 10:10:00,86.31,86.42,86.28,86.41,65035.0,82.6907,82.7961,82.662,82.7866,65035.0
2023-12-07 10:15:00,86.42,86.56,86.42,86.56,83311.0,82.7961,82.9303,82.7961,82.9303,83311.0
2023-12-07 10:20:00,86.57,86.59,86.4,86.4,108151.0,82.9398,82.959,82.777,82.777,108151.0
2023-12-07 10:25:00,86.41,86.54,86.39,86.52,75765.0,82.7866,82.9111,82.7674,82.8919,75765.0
2023-12-07 10:30:00,86.53,86.61,86.51,86.58,72675.0,82.9015,82.9782,82.8824,82.9494,72675.0
2023-12-07 10:35:00,86.58,86.63,86.51,86.51,88474.0,82.9494,82.9973,82.8824,82.8824,88474.0
2023-12-07 10:40:00,86.52,86.57,86.48,86.53,108910.0,82.8919,82.9398,82.8536,82.9015,108910.0
2023-12-07 10:45:00,86.53,86.56,86.48,86.54,82626.0,82.9015,82.9303,82.8536,82.9111,82626.0
2023-12-07 10:50:00,86.55,86.65,86.51,86.64,94680.0,82.9207,83.0165,82.8824,83.0069,94680.0
2023-12-07 10:55:00,86.64,86.64,86.59,86.64,88541.0,83.0069,83.0069,82.959,83.0069,88541.0
2023-12-07 11:00:00,86.62,86.69,86.58,86.69,147133.0,82.9878,83.0548,82.9494,83.0548,147133.0
2023-12-07 11:05:00,86.68,86.72,86.58,86.58,107273.0,83.0452,83.0836,82.9494,82.9494,107273.0
2023-12-07 11:10:00,86.59,86.61,86.42,86.43,81097.0,82.959,82.9782,82.7961,82.8057,81097.0
2023-12-07 11:15:00,86.43,86.45,86.26,86.26,85780.0,82.8057,82.8249,82.6428,82.6428,85780.0
2023-12-07 11:20:00,86.27,86.38,86.24,86.38,42759.0,82.6524,82.7578,82.6237,82.7578,42759.0
2023-12-07 11:25:00,86.39,86.44,86.37,86.41,49523.0,82.7674,82.8153,82.7482,82.7866,49523.0
2023-12-07 11:30:00,86.42,86.42,86.34,86.34,49111.0,82.7961,82.7961,82.7195,82.7195,49111.0
2023-12-07 11:35:00,86.35,86.46,86.34,86.46,68005.0,82.7291,82.8345,82.7195,82.8345,68005.0
2023-12-07 11:40:00,86.48,86.51,86.42,86.48,64185.0,82.8536,82.8824,82.7961,82.8536,64185.0
2023-12-07 11:45:00,86.48,86.52,86.46,86.49,67444.0,82.8536,82.8919,82.8345,82.8632,67444.0
2023-12-07 11:50:00,86.48,86.53,86.42,86.5,56890.0,82.8536,82.9015,82.7961,82.8728,56890.0
2023-12-07 11:55:00,86.5,86.52,86.47,86.48,45200.0,82.8728,82.8919,82.844,82.8536,45200.0
2023-12-07 12:00:00,86.48,86.49,86.38,86.44,62633.0,82.8536,82.8632,82.7578,82.8153,62633.0
2023-12-07 12:05:00,86.44,86.48,86.41,86.45,41373.0,82.8153,82.8536,82.7866,82.8249,41373.0
2023-12-07 12:10:00,86.45,86.49,86.44,86.45,45552.0,82.8249,82.8632,82.8153,82.8249,45552.0
2023-12-07 12:15:00,86.45,86.55,86.42,86.49,55671.0,82.8249,82.9207,82.7961,82.8632,55671.0
2023-12-07 12:20:00,86.49,86.52,86.33,86.37,66203.0,82.8632,82.8919,82.7099,82.7482,66203.0
2023-12-07 12:25:00,86.37,86.42,86.33,86.42,36822.0,82.7482,82.7961,82.7099,82.7961,36822.0
2023-12-07 12:30:00,86.43,86.46,86.41,86.45,49341.0,82.8057,82.8345,82.7866,82.8249,49341.0
2023-12-07 12:35:00,86.45,86.5,86.43,86.47,38559.0,82.8249,82.8728,82.8057,82.844,38559.0
2023-12-07 12:40:00,86.47,86.47,86.37,86.39,40540.0,82.844,82.844,82.7482,82.7674,40540.0
2023-12-07 12:45:00,86.38,86.41,86.32,86.33,38687.0,82.7578,82.7866,82.7003,82.7099,38687.0
2023-12-07 12:50:00,86.32,86.33,86.26,86.27,34737.0,82.7003,82.7099,82.6428,82.6524,34737.0
2023-12-07 12:55:00,86.27,86.33,86.26,86.3,40562.0,82.6524,82.7099,82.6428,82.6812,40562.0
2023-12-07 13:00:00,86.3,86.36,86.3,86.35,43483.0,82.6812,82.7387,82.6812,82.7291,43483.0
2023-12-07 13:05:00,86.34,86.4,86.33,86.34,43855.0,82.7195,82.777,82.7099,82.7195,43855.0
2023-12-07 13:10:00,86.35,86.37,86.32,86.35,41143.0,82.7291,82.7482,82.7003,82.7291,41143.0
2023-12-07 13:15:00,86.35,86.37,86.29,86.33,37857.0,82.7291,82.7482,82.6716,82.7099,37857.0
2023-12-07 13:20:00,86.33,86.36,86.31,86.34,55343.0,82.7099,82.7387,82.6907,82.7195,55343.0
2023-12-07 13:25:00,86.35,86.36,86.29,86.3,33911.0,82.7291,82.7387,82.6716,82.6812,33911.0
2023-12-07 13:30:00,86.3,86.36,86.29,86.35,34216.0,82.6812,82.7387,82.6716,82.7291,34216.0
2023-12-07 13:35:00,86.34,86.39,86.32,86.39,52146.0,82.7195,82.7674,82.7003,82.7674,52146.0
2023-12-07 13:40:00,86.39,86.5,86.38,86.49,41096.0,82.7674,82.8728,82.7578,82.8632,41096.0
2023-12-07 13:45:00,86.49,86.53,86.47,86.5,38898.0,82.8632,82.9015,82.844,82.8728,38898.0
2023-12-07 13:50:00,86.51,86.55,86.48,86.54,41810.0,82.8824,82.9207,82.8536,82.9111,41810.0
2023-12-07 13:55:00,86.54,86.54,86.49,86.51,51957.0,82.9111,82.9111,82.8632,82.8824,51957.0
2023-12-07 14:00:00,86.5,86.52,86.44,86.47,86604.0,82.8728,82.8919,82.8153,82.844,86604.0
2023-12-07 14:05:00,86.47,86.48,86.44,86.44,41936.0,82.844,82.8536,82.8153,82.8153,41936.0
2023-12-07 14:10:00,86.44,86.49,86.42,86.45,54283.0,82.8153,82.8632,82.7961,82.8249,54283.0
2023-12-07 14:15:00,86.45,86.49,86.43,86.48,69579.0,82.8249,82.8632,82.8057,82.8536,69579.0
2023-12-07 14:20:00,86.48,86.55,86.47,86.51,54850.0,82.8536,82.9207,82.844,82.8824,54850.0
2023-12-07 14:25:00,86.51,86.56,86.5,86.56,43735.0,82.8824,82.9303,82.8728,82.9303,43735.0
2023-12-07 14:30:00,86.56,86.56,86.5,86.52,77452.0,82.9303,82.9303,82.8728,82.8919,77452.0
2023-12-07 14:35:00,86.52,86.56,86.5,86.53,56028.0,82.8919,82.9303,82.8728,82.9015,56028.0
2023-12-07 14:40:00,86.54,86.54,86.45,86.45,45164.0,82.9111,82.9111,82.8249,82.8249,45164.0
2023-12-07 14:45:00,86.46,86.49,86.42,86.48,44569.0,82.8345,82.8632,82.7961,82.8536,44569.0
2023-12-07 14:50:00,86.48,86.5,86.39,86.4,47757.0,82.8536,82.8728,82.7674,82.777,47757.0
2023-12-07 14:55:00,86.39,86.41,86.38,86.39,54503.0,82.7674,82.7866,82.7578,82.7674,54503.0
2023-12-07 15:00:00,86.39,86.54,86.38,86.53,89936.0,82.7674,82.9111,82.7578,82.9015,89936.0
2023-12-07 15:05:00,86.53,86.56,86.51,86.55,62160.0,82.9015,82.9303,82.8824,82.9207,62160.0
2023-12-07 15:10:00,86.55,86.58,86.51,86.56,89035.0,82.9207,82.9494,82.8824,82.9303,89035.0
2023-12-07 15:15:00,86.56,86.6,86.53,86.58,82907.0,82.9303,82.9686,82.9015,82.9494,82907.0
2023-12-07 15:20:00,86.58,86.62,86.54,86.56,106432.0,82.9494,82.9878,82.9111,82.9303,106432.0
2023-12-07 15:25:00,86.56,86.61,86.53,86.55,133802.0,82.9303,82.9782,82.9015,82.9207,133802.0
2023-12-07 15:30:00,86.55,86.58,86.43,86.44,107062.0,82.9207,82.9494,82.8057,82.8153,107062.0
2023-12-07 15:35:00,86.44,86.47,86.39,86.44,108644.0,82.8153,82.844,82.7674,82.8153,108644.0
2023-12-07 15:40:00,86.44,86.49,86.42,86.44,111930.0,82.8153,82.8632,82.7961,82.8153,111930.0
2023-12-07 15:45:00,86.43,86.46,86.39,86.42,193237.0,82.8057,82.8345,82.7674,82.7961,193237.0
2023-12-07 15:50:00,86.42,86.44,86.34,86.39,253866.0,82.7961,82.8153,82.7195,82.7674,253866.0
2023-12-07 15:55:00,86.38,86.46,86.38,86.41,519889.0,82.7578,82.8345,82.7578,82.7866,519889.0
2023-12-08 09:30:00,86.11,86.26,85.79,86.25,249934.0,82.4991,82.6428,82.1926,82.6333,249934.0
2023-12-08 09:35:00,86.25,86.41,86.2,86.32,87387.0,82.6333,82.7866,82.5854,82.7003,87387.0
2023-12-08 09:40:00,86.31,86.51,86.3,86.48,54828.0,82.6907,82.8824,82.6812,82.8536,54828.0
2023-12-08 09:45:00,86.49,86.49,86.33,86.35,74691.0,82.8632,82.8632,82.7099,82.7291,74691.0
2023-12-08 09:50:00,86.36,86.37,86.18,86.23,34349.0,82.7387,82.7482,82.5662,82.6141,34349.0
2023-12-08 09:55:00,86.24,86.26,86.18,86.18,26271.0,82.6237,82.6428,82.5662,82.5662,26271.0
2023-12-08 10:00:00,86.19,86.42,86.19,86.33,134680.0,82.5758,82.7961,82.5758,82.7099,134680.0
2023-12-08 10:05:00,86.32,86.39,86.24,86.39,49780.0,82.7003,82.7674,82.6237,82.7674,49780.0
2023-12-08 10:10:00,86.39,86.43,86.33,86.43,33645.0,82.7674,82.8057,82.7099,82.8057,33645.0
2023-12-08 10:15:00,86.42,86.47,86.36,86.39,77636.0,82.7961,82.844,82.7387,82.7674,77636.0
2023-12-08 10:20:00,86.38,86.4,86.29,86.29,43183.0,82.7578,82.777,82.6716,82.6716,43183.0
2023-12-08 10:25:00,86.28,86.28,86.14,86.15,50626.0,82.662,82.662,82.5279,82.5375,50626.0
2023-12-08 10:30:00,86.16,86.17,86.01,86.01,47548.0,82.547,82.5566,82.4033,82.4033,47548.0
2023-12-08 10:35:00,86.01,86.01,85.82,85.84,55544.0,82.4033,82.4033,82.2213,82.2405,55544.0
2023-12-08 10:40:00,85.83,85.9,85.81,85.89,22860.0,82.2309,82.2979,82.2117,82.2884,22860.0
2023-12-08 10:45:00,85.89,85.91,85.8,85.83,50349.0,82.2884,82.3075,82.2021,82.2309,50349.0
2023-12-08 10:50:00,85.84,85.87,85.79,85.85,44904.0,82.2405,82.2692,82.1926,82.25,44904.0
2023-12-08 10:55:00,85.84,85.88,85.78,85.86,37229.0,82.2405,82.2788,82.183,82.2596,37229.0
2023-12-08 11:00:00,85.85,85.95,85.79,85.94,41247.0,82.25,82.3458,82.1926,82.3363,41247.0
2023-12-08 11:05:00,85.92,85.92,85.85,85.88,49123.0,82.3171,82.3171,82.25,82.2788,49123.0
2023-12-08 11:10:00,85.89,85.91,85.8,85.82,54673.0,82.2884,82.3075,82.2021,82.2213,54673.0
2023-12-08 11:15:00,85.82,85.83,85.64,85.66,76311.0,82.2213,82.2309,82.0488,82.068,76311.0
2023-12-08 11:20:00,85.67,85.68,85.61,85.63,32700.0,82.0776,82.0872,82.0201,82.0393,32700.0
2023-12-08 11:25:00,85.62,85.63,85.52,85.6,66091.0,82.0297,82.0393,81.9339,82.0105,66091.0
2023-12-08 11:30:00,85.61,85.66,85.58,85.6,69038.0,82.0201,82.068,81.9914,82.0105,69038.0
2023-12-08 11:35:00,85.6,85.64,85.45,85.48,63574.0,82.0105,82.0488,81.8668,81.8956,63574.0
2023-12-08 11:40:00,85.49,85.52,85.41,85.52,128129.0,81.9051,81.9339,81.8285,81.9339,128129.0
2023-12-08 11:45:00,85.51,85.59,85.51,85.56,38082.0,81.9243,82.0009,81.9243,81.9722,38082.0
2023-12-08 11:50:00,85.56,85.58,85.52,85.56,41385.0,81.9722,81.9914,81.9339,81.9722,41385.0
2023-12-08 11:55:00,85.56,85.68,85.55,85.65,48366.0,81.9722,82.0872,81.9626,82.0584,48366.0
2023-12-08 12:00:00,85.65,85.69,85.62,85.67,56133.0,82.0584,82.0967,82.0297,82.0776,56133.0
2023-12-08 12:05:00,85.67,85.67,85.56,85.56,35475.0,82.0776,82.0776,81.9722,81.9722,35475.0
2023-12-08 12:10:00,85.56,85.56,85.53,85.53,13616.0,81.9722,81.9722,81.9435,81.9435,13616.0
2023-12-08 12:15:00,85.54,85.65,85.52,85.65,71163.0,81.953,82.0584,81.9339,82.0584,71163.0
2023-12-08 12:20:00,85.66,85.69,85.65,85.65,19839.0,82.068,82.0967,82.0584,82.0584,19839.0
2023-12-08 12:25:00,85.65,85.68,85.61,85.67,32686.0,82.0584,82.0872,82.0201,82.0776,32686.0
2023-12-08 12:30:00,85.67,85.74,85.67,85.7,64795.0,82.0776,82.1447,82.0776,82.1063,64795.0
2023-12-08 12:35:00,85.7,85.75,85.68,85.74,58809.0,82.1063,82.1542,82.0872,82.1447,58809.0
2023-12-08 12:40:00,85.75,85.75,85.71,85.72,20401.0,82.1542,82.1542,82.1159,82.1255,20401.0
2023-12-08 12:45:00,85.72,85.74,85.7,85.7,22187.0,82.1255,82.1447,82.1063,82.1063,22187.0
2023-12-08 12:50:00,85.7,85.72,85.67,85.69,19998.0,82.1063,82.1255,82.0776,82.0967,19998.0
2023-12-08 12:55:00,85.7,85.76,85.7,85.72,27312.0,82.1063,82.1638,82.1063,82.1255,27312.0
2023-12-08 13:00:00,85.71,85.71,85.62,85.68,24837.0,82.1159,82.1159,82.0297,82.0872,24837.0
2023-12-08 13:05:00,85.68,85.72,85.64,85.64,24049.0,82.0872,82.1255,82.0488,82.0488,24049.0
2023-12-08 13:10:00,85.64,85.71,85.64,85.71,32774.0,82.0488,82.1159,82.0488,82.1159,32774.0
2023-12-08 13:15:00,85.71,85.72,85.69,85.71,19522.0,82.1159,82.1255,82.0967,82.1159,19522.0
2023-12-08 13:20:00,85.71,85.73,85.7,85.73,44265.0,82.1159,82.1351,82.1063,82.1351,44265.0
2023-12-08 13:25:00,85.73,85.84,85.73,85.8,29047.0,82.1351,82.2405,82.1351,82.2021,29047.0
2023-12-08 13:30:00,85.8,85.81,85.74,85.78,32397.0,82.2021,82.2117,82.1447,82.183,32397.0
2023-12-08 13:35:00,85.78,85.8,85.73,85.74,83309.0,82.183,82.2021,82.1351,82.1447,83309.0
2023-12-08 13:40:00,85.74,85.75,85.7,85.7,29650.0,82.1447,82.1542,82.1063,82.1063,29650.0
2023-12-08 13:45:00,85.69,85.74,85.67,85.73,38424.0,82.0967,82.1447,82.0776,82.1351,38424.0
2023-12-08 13:50:00,85.73,85.79,85.73,85.79,46285.0,82.1351,82.1926,82.1351,82.1926,46285.0
2023-12-08 13:55:00,85.79,85.84,85.78,85.84,29158.0,82.1926,82.2405,82.183,82.2405,29158.0
2023-12-08 14:00:00,85.84,85.88,85.83,85.88,23858.0,82.2405,82.2788,82.2309,82.2788,23858.0
2023-12-08 14:05:00,85.88,86.03,85.87,86.03,27892.0,82.2788,82.4225,82.2692,82.4225,27892.0
2023-12-08 14:10:00,86.03,86.06,85.92,85.92,39941.0,82.4225,82.4512,82.3171,82.3171,39941.0
2023-12-08 14:15:00,85.92,85.99,85.89,85.98,23562.0,82.3171,82.3842,82.2884,82.3746,23562.0
2023-12-08 14:20:00,85.99,86.04,85.99,86.03,26917.0,82.3842,82.4321,82.3842,82.4225,26917.0
2023-12-08 14:25:00,86.03,86.05,86.02,86.03,22579.0,82.4225,82.4417,82.4129,82.4225,22579.0
2023-12-08 14:30:00,86.04,86.09,86.03,86.09,51346.0,82.4321,82.48,82.4225,82.48,51346.0
2023-12-08 14:35:00,86.09,86.1,86.03,86.09,32460.0,82.48,82.4896,82.4225,82.48,32460.0
2023-12-08 14:40:00,86.09,86.16,86.05,86.14,46724.0,82.48,82.547,82.4417,82.5279,46724.0
2023-12-08 14:45:00,86.15,86.15,86.11,86.12,26002.0,82.5375,82.5375,82.4991,82.5087,26002.0
2023-12-08 14:50:00,86.12,86.17,86.11,86.15,32903.0,82.5087,82.5566,82.4991,82.5375,32903.0
2023-12-08 14:55:00,86.14,86.18,86.12,86.18,37887.0,82.5279,82.5662,82.5087,82.5662,37887.0
2023-12-08 15:00:00,86.19,86.24,86.17,86.23,46005.0,82.5758,82.6237,82.5566,82.6141,46005.0
2023-12-08 15:05:00,86.23,86.24,86.12,86.23,98677.0,82.6141,82.6237,82.5087,82.6141,98677.0
2023-12-08 15:10:00,86.23,86.23,86.15,86.17,41393.0,82.6141,82.6141,82.5375,82.5566,41393.0
2023-12-08 15:15:00,86.17,86.21,86.16,86.16,50400.0,82.5566,82.5949,82.547,82.547,50400.0
2023-12-08 15:20:00,86.16,86.18,86.1,86.13,72303.0,82.547,82.5662,82.4896,82.5183,72303.0
2023-12-08 15:25:00,86.14,86.2,86.13,86.18,30969.0,82.5279,82.5854,82.5183,82.5662,30969.0
2023-12-08 15:30:00,86.18,86.19,86.11,86.19,57605.0,82.5662,82.5758,82.4991,82.5758,57605.0
2023-12-08 15:35:00,86.18,86.31,86.18,86.26,140282.0,82.5662,82.6907,82.5662,82.6428,140282.0
2023-12-08 15:40:00,86.26,86.26,86.19,86.23,93464.0,82.6428,82.6428,82.5758,82.6141,93464.0
2023-12-08 15:45:00,86.23,86.26,86.17,86.18,75131.0,82.6141,82.6428,82.5566,82.5662,75131.0
2023-12-08 15:50:00,86.18,86.25,86.17,86.23,130800.0,82.5662,82.6333,82.5566,82.6141,130800.0
2023-12-08 15:55:00,86.23,86.26,86.19,86.25,324886.0,82.6141,82.6428,82.5758,82.6333,324886.0
2023-12-11 09:30:00,85.99,86.16,85.82,85.93,125580.0,82.3842,82.547,82.2213,82.3267,125580.0
2023-12-11 09:35:00,85.98,86.23,85.97,86.2,118396.0,82.3746,82.6141,82.365,82.5854,118396.0
2023-12-11 09:40:00,86.2,86.39,86.2,86.27,63316.0,82.5854,82.7674,82.5854,82.6524,63316.0
2023-12-11 09:45:00,86.29,86.37,86.09,86.13,49056.0,82.6716,82.7482,82.48,82.5183,49056.0
2023-12-11 09:50:00,86.14,86.14,85.89,85.97,50489.0,82.5279,82.5279,82.2884,82.365,50489.0
2023-12-11 09:55:00,85.99,86.12,85.9,86.12,70657.0,82.3842,82.5087,82.2979,82.5087,70657.0
2023-12-11 10:00:00,86.11,86.19,85.97,85.98,67785.0,82.4991,82.5758,82.365,82.3746,67785.0
2023-12-11 10:05:00,85.98,86.11,85.93,86.08,59687.0,82.3746,82.4991,82.3267,82.4704,59687.0
2023-12-11 10:10:00,86.08,86.13,86.01,86.11,49327.0,82.4704,82.5183,82.4033,82.4991,49327.0
2023-12-11 10:15:00,86.12,86.32,86.08,86.2,70120.0,82.5087,82.7003,82.4704,82.5854,70120.0
2023-12-11 10:20:00,86.25,86.3,86.15,86.15,78922.0,82.6333,82.6812,82.5375,82.5375,78922.0
2023-12-11 10:25:00,86.14,86.17,86.1,86.1,35701.0,82.5279,82.5566,82.4896,82.4896,35701.0
2023-12-11 10:30:00,86.11,86.22,86.11,86.2,54271.0,82.4991,82.6045,82.4991,82.5854,54271.0
2023-12-11 10:35:00,86.2,86.22,86.07,86.11,90966.0,82.5854,82.6045,82.4608,82.4991,90966.0
2023-12-11 10:40:00,86.12,86.16,86.06,86.07,45812.0,82.5087,82.547,82.4512,82.4608,45812.0
2023-12-11 10:45:00,86.07,86.08,86.03,86.06,58090.0,82.4608,82.4704,82.4225,82.4512,58090.0
2023-12-11 10:50:00,86.06,86.09,86.01,86.03,42193.0,82.4512,82.48,82.4033,82.4225,42193.0
2023-12-11 10:55:00,86.03,86.16,86.03,86.09,75356.0,82.4225,82.547,82.4225,82.48,75356.0
2023-12-11 11:00:00,86.08,86.18,86.08,86.16,92336.0,82.4704,82.5662,82.4704,82.547,92336.0
2023-12-11 11:05:00,86.16,86.2,86.09,86.19,42087.0,82.547,82.5854,82.48,82.5758,42087.0
2023-12-11 11:10:00,86.19,86.28,86.19,86.28,12878.0,82.5758,82.662,82.5758,82.662,12878.0
2023-12-11 11:15:00,86.27,86.36,86.27,86.36,24953.0,82.6524,82.7387,82.6524,82.7387,24953.0
2023-12-11 11:20:00,86.35,86.36,86.28,86.29,54566.0,82.7291,82.7387,82.662,82.6716,54566.0
2023-12-11 11:25:00,86.29,86.32,86.26,86.27,63111.0,82.6716,82.7003,82.6428,82.6524,63111.0
2023-12-11 11:30:00,86.27,86.31,86.22,86.29,50843.0,82.6524,82.6907,82.6045,82.6716,50843.0
2023-12-11 11:35:00,86.29,86.41,86.29,86.37,68469.0,82.6716,82.7866,82.6716,82.7482,68469.0
2023-12-11 11:40:00,86.37,86.41,86.34,86.39,21879.0,82.7482,82.7866,82.7195,82.7674,21879.0
2023-12-11 11:45:00,86.38,86.45,86.37,86.44,51760.0,82.7578,82.8249,82.7482,82.8153,51760.0
2023-12-11 11:50:00,86.44,86.54,86.43,86.53,21798.0,82.8153,82.9111,82.8057,82.9015,21798.0
2023-12-11 11:55:00,86.53,86.57,86.51,86.52,72810.0,82.9015,82.9398,82.8824,82.8919,72810.0
2023-12-11 12:00:00,86.53,86.54,86.44,86.45,25312.0,82.9015,82.9111,82.8153,82.8249,25312.0
2023-12-11 12:05:00,86.45,86.52,86.45,86.52,10724.0,82.8249,82.8919,82.8249,82.8919,10724.0
2023-12-11 12:10:00,86.53,86.6,86.52,86.59,34745.0,82.9015,82.9686,82.8919,82.959,34745.0
2023-12-11 12:15:00,86.59,86.6,86.57,86.57,11451.0,82.959,82.9686,82.9398,82.9398,11451.0
2023-12-11 12:20:00,86.58,86.62,86.56,86.61,53992.0,82.9494,82.9878,82.9303,82.9782,53992.0
2023-12-11 12:25:00,86.62,86.65,86.61,86.63,10094.0,82.9878,83.0165,82.9782,82.9973,10094.0
2023-12-11 12:30:00,86.64,86.65,86.61,86.63,23369.0,83.0069,83.0165,82.9782,82.9973,23369.0
2023-12-11 12:35:00,86.63,86.63,86.56,86.59,15343.0,82.9973,82.9973,82.9303,82.959,15343.0
2023-12-11 12:40:00,86.59,86.59,86.55,86.56,19485.0,82.959,82.959,82.9207,82.9303,19485.0
2023-12-11 12:45:00,86.56,86.56,86.47,86.47,15103.0,82.9303,82.9303,82.844,82.844,15103.0
2023-12-11 12:50:00,86.47,86.47,86.43,86.46,9891.0,82.844,82.844,82.8057,82.8345,9891.0
2023-12-11 12:55:00,86.47,86.49,86.46,86.48,11747.0,82.844,82.8632,82.8345,82.8536,11747.0
2023-12-11 13:00:00,86.48,86.48,86.39,86.45,81091.0,82.8536,82.8536,82.7674,82.8249,81091.0
2023-12-11 13:05:00,86.44,86.45,86.37,86.37,15081.0,82.8153,82.8249,82.7482,82.7482,15081.0
2023-12-11 13:10:00,86.37,86.44,86.37,86.42,46535.0,82.7482,82.8153,82.7482,82.7961,46535.0
2023-12-11 13:15:00,86.42,86.46,86.41,86.41,115445.0,82.7961,82.8345,82.7866,82.7866,115445.0
2023-12-11 13:20:00,86.42,86.49,86.41,86.48,42688.0,82.7961,82.8632,82.7866,82.8536,42688.0
2023-12-11 13:25:00,86.48,86.52,86.46,86.51,18247.0,82.8536,82.8919,82.8345,82.8824,18247.0
2023-12-11 13:30:00,86.52,86.57,86.49,86.56,12665.0,82.8919,82.9398,82.8632,82.9303,12665.0
2023-12-11 13:35:00,86.56,86.6,86.56,86.59,10824.0,82.9303,82.9686,82.9303,82.959,10824.0
2023-12-11 13:40:00,86.59,86.6,86.56,86.57,9552.0,82.959,82.9686,82.9303,82.9398,9552.0
2023-12-11 13:45:00,86.56,86.56,86.49,86.52,60082.0,82.9303,82.9303,82.8632,82.8919,60082.0
2023-12-11 13:50:00,86.53,86.54,86.5,86.5,19973.0,82.9015,82.9111,82.8728,82.8728,19973.0
2023-12-11 13:55:00,86.5,86.5,86.41,86.45,30133.0,82.8728,82.8728,82.7866,82.8249,30133.0
2023-12-11 14:00:00,86.47,86.47,86.44,86.44,11132.0,82.844,82.844,82.8153,82.8153,11132.0
2023-12-11 14:05:00,86.43,86.47,86.42,86.46,8545.0,82.8057,82.844,82.7961,82.8345,8545.0
2023-12-11 14:10:00,86.45,86.53,86.44,86.51,17276.0,82.8249,82.9015,82.8153,82.8824,17276.0
2023-12-11 14:15:00,86.51,86.53,86.47,86.48,23773.0,82.8824,82.9015,82.844,82.8536,23773.0
2023-12-11 14:20:00,86.48,86.49,86.46,86.48,10523.0,82.8536,82.8632,82.8345,82.8536,10523.0
2023-12-11 14:25:00,86.5,86.52,86.48,86.49,11878.0,82.8728,82.8919,82.8536,82.8632,11878.0
2023-12-11 14:30:00,86.49,86.53,86.45,86.51,45288.0,82.8632,82.9015,82.8249,82.8824,45288.0
2023-12-11 14:35:00,86.5,86.5,86.43,86.46,23687.0,82.8728,82.8728,82.8057,82.8345,23687.0
2023-12-11 14:40:00,86.47,86.5,86.46,86.47,11006.0,82.844,82.8728,82.8345,82.844,11006.0
2023-12-11 14:45:00,86.47,86.5,86.45,86.48,17253.0,82.844,82.8728,82.8249,82.8536,17253.0
2023-12-11 14:50:00,86.5,86.52,86.44,86.48,16420.0,82.8728,82.8919,82.8153,82.8536,16420.0
2023-12-11 14:55:00,86.47,86.53,86.46,86.52,16574.0,82.844,82.9015,82.8345,82.8919,16574.0
2023-12-11 15:00:00,86.52,86.52,86.47,86.49,14710.0,82.8919,82.8919,82.844,82.8632,14710.0
2023-12-11 15:05:00,86.48,86.52,86.47,86.51,33312.0,82.8536,82.8919,82.844,82.8824,33312.0
2023-12-11 15:10:00,86.51,86.52,86.43,86.45,65275.0,82.8824,82.8919,82.8057,82.8249,65275.0
2023-12-11 15:15:00,86.45,86.52,86.45,86.49,34667.0,82.8249,82.8919,82.8249,82.8632,34667.0
2023-12-11 15:20:00,86.49,86.49,86.43,86.45,16881.0,82.8632,82.8632,82.8057,82.8249,16881.0
2023-12-11 15:25:00,86.46,86.46,86.42,86.44,68579.0,82.8345,82.8345,82.7961,82.8153,68579.0
2023-12-11 15:30:00,86.45,86.45,86.36,86.38,22910.0,82.8249,82.8249,82.7387,82.7578,22910.0
2023-12-11 15:35:00,86.38,86.45,86.38,86.44,32567.0,82.7578,82.8249,82.7578,82.8153,32567.0
2023-12-11 15:40:00,86.44,86.47,86.39,86.41,76793.0,82.8153,82.844,82.7674,82.7866,76793.0
2023-12-11 15:45:00,86.4,86.41,86.35,86.41,32887.0,82.777,82.7866,82.7291,82.7866,32887.0
2023-12-11 15:50:00,86.4,86.48,86.39,86.45,160933.0,82.777,82.8536,82.7674,82.8249,160933.0
2023-12-11 15:55:00,86.46,86.52,86.46,86.5,289009.0,82.8345,82.8919,82.8345,82.8728,289009.0
2023-12-12 09:30:00,86.45,86.54,86.0,86.12,290873.0,82.8249,82.9111,82.3937,82.5087,290873.0
2023-12-12 09:35:00,86.14,86.17,86.02,86.04,88111.0,82.5279,82.5566,82.4129,82.4321,88111.0
2023-12-12 09:40:00,86.05,86.38,86.05,86.23,78041.0,82.4417,82.7578,82.4417,82.6141,78041.0
2023-12-12 09:45:00,86.23,86.4,86.22,86.34,33998.0,82.6141,82.777,82.6045,82.7195,33998.0
2023-12-12 09:50:00,86.33,86.41,86.3,86.33,37991.0,82.7099,82.7866,82.6812,82.7099,37991.0
2023-12-12 09:55:00,86.32,86.33,86.17,86.18,82651.0,82.7003,82.7099,82.5566,82.5662,82651.0
2023-12-12 10:00:00,86.16,86.2,86.09,86.17,33445.0,82.547,82.5854,82.48,82.5566,33445.0
2023-12-12 10:05:00,86.17,86.22,86.15,86.22,34754.0,82.5566,82.6045,82.5375,82.6045,34754.0
2023-12-12 10:10:00,86.22,86.22,86.1,86.22,33410.0,82.6045,82.6045,82.4896,82.6045,33410.0
2023-12-12 10:15:00,86.22,86.25,86.13,86.22,50076.0,82.6045,82.6333,82.5183,82.6045,50076.0
2023-12-12 10:20:00,86.23,86.24,86.18,86.23,48383.0,82.6141,82.6237,82.5662,82.6141,48383.0
2023-12-12 10:25:00,86.23,86.35,86.23,86.31,36300.0,82.6141,82.7291,82.6141,82.6907,36300.0
2023-12-12 10:30:00,86.32,86.45,86.32,86.42,73551.0,82.7003,82.8249,82.7003,82.7961,73551.0
2023-12-12 10:35:00,86.41,86.52,86.39,86.5,40507.0,82.7866,82.8919,82.7674,82.8728,40507.0
2023-12-12 10:40:00,86.51,86.58,86.5,86.58,74314.0,82.8824,82.9494,82.8728,82.9494,74314.0
2023-12-12 10:45:00,86.58,86.6,86.52,86.57,48151.0,82.9494,82.9686,82.8919,82.9398,48151.0
2023-12-12 10:50:00,86.57,86.58,86.43,86.45,75719.0,82.9398,82.9494,82.8057,82.8249,75719.0
2023-12-12 10:55:00,86.45,86.51,86.44,86.48,70921.0,82.8249,82.8824,82.8153,82.8536,70921.0
2023-12-12 11:00:00,86.5,86.5,86.44,86.44,41731.0,82.8728,82.8728,82.8153,82.8153,41731.0
2023-12-12 11:05:00,86.45,86.49,86.36,86.47,58312.0,82.8249,82.8632,82.7387,82.844,58312.0
2023-12-12 11:10:00,86.48,86.54,86.48,86.52,86721.0,82.8536,82.9111,82.8536,82.8919,86721.0
2023-12-12 11:15:00,86.51,86.54,86.48,86.49,36863.0,82.8824,82.9111,82.8536,82.8632,36863.0
2023-12-12 11:20:00,86.5,86.57,86.5,86.54,90426.0,82.8728,82.9398,82.8728,82.9111,90426.0
2023-12-12 11:25:00,86.54,86.54,86.46,86.48,31313.0,82.9111,82.9111,82.8345,82.8536,31313.0
2023-12-12 11:30:00,86.48,86.48,86.38,86.41,44594.0,82.8536,82.8536,82.7578,82.7866,44594.0
2023-12-12 11:35:00,86.41,86.47,86.41,86.46,37955.0,82.7866,82.844,82.7866,82.8345,37955.0
2023-12-12 11:40:00,86.45,86.46,86.37,86.39,24404.0,82.8249,82.8345,82.7482,82.7674,24404.0
2023-12-12 11:45:00,86.38,86.39,86.31,86.32,60941.0,82.7578,82.7674,82.6907,82.7003,60941.0
2023-12-12 11:50:00,86.32,86.35,86.31,86.32,17703.0,82.7003,82.7291,82.6907,82.7003,17703.0
2023-12-12 11:55:00,86.31,86.37,86.28,86.35,31218.0,82.6907,82.7482,82.662,82.7291,31218.0
2023-12-12 12:00:00,86.34,86.35,86.26,86.27,21511.0,82.7195,82.7291,82.6428,82.6524,21511.0
2023-12-12 12:05:00,86.27,86.3,86.25,86.29,26523.0,82.6524,82.6812,82.6333,82.6716,26523.0
2023-12-12 12:10:00,86.29,86.43,86.28,86.43,35504.0,82.6716,82.8057,82.662,82.8057,35504.0
2023-12-12 12:15:00,86.43,86.5,86.43,86.48,26054.0,82.8057,82.8728,82.8057,82.8536,26054.0
2023-12-12 12:20:00,86.48,86.49,86.44,86.49,32638.0,82.8536,82.8632,82.8153,82.8632,32638.0
2023-12-12 12:25:00,86.49,86.52,86.47,86.49,14097.0,82.8632,82.8919,82.844,82.8632,14097.0
2023-12-12 12:30:00,86.5,86.57,86.49,86.55,12680.0,82.8728,82.9398,82.8632,82.9207,12680.0
2023-12-12 12:35:00,86.56,86.56,86.49,86.5,24608.0,82.9303,82.9303,82.8632,82.8728,24608.0
2023-12-12 12:40:00,86.5,86.55,86.5,86.54,53259.0,82.8728,82.9207,82.8728,82.9111,53259.0
2023-12-12 12:45:00,86.54,86.57,86.54,86.55,29717.0,82.9111,82.9398,82.9111,82.9207,29717.0
2023-12-12 12:50:00,86.55,86.57,86.53,86.54,10438.0,82.9207,82.9398,82.9015,82.9111,10438.0
2023-12-12 12:55:00,86.54,86.55,86.49,86.53,21764.0,82.9111,82.9207,82.8632,82.9015,21764.0
2023-12-12 13:00:00,86.52,86.62,86.48,86.62,59611.0,82.8919,82.9878,82.8536,82.9878,59611.0
2023-12-12 13:05:00,86.63,86.65,86.6,86.65,36532.0,82.9973,83.0165,82.9686,83.0165,36532.0
2023-12-12 13:10:00,86.65,86.65,86.58,86.61,19568.0,83.0165,83.0165,82.9494,82.9782,19568.0
2023-12-12 13:15:00,86.6,86.65,86.59,86.61,14680.0,82.9686,83.0165,82.959,82.9782,14680.0
2023-12-12 13:20:00,86.62,86.63,86.59,86.61,19387.0,82.9878,82.9973,82.959,82.9782,19387.0
2023-12-12 13:25:00,86.61,86.61,86.56,86.56,15949.0,82.9782,82.9782,82.9303,82.9303,15949.0
2023-12-12 13:30:00,86.57,86.65,86.57,86.65,24129.0,82.9398,83.0165,82.9398,83.0165,24129.0
2023-12-12 13:35:00,86.65,86.66,86.61,86.64,10234.0,83.0165,83.0261,82.9782,83.0069,10234.0
2023-12-12 13:40:00,86.65,86.67,86.63,86.66,20482.0,83.0165,83.0357,82.9973,83.0261,20482.0
2023-12-12 13:45:00,86.66,86.68,86.63,86.63,19087.0,83.0261,83.0452,82.9973,82.9973,19087.0
2023-12-12 13:50:00,86.63,86.64,86.61,86.64,16743.0,82.9973,83.0069,82.9782,83.0069,16743.0
2023-12-12 13:55:00,86.64,86.69,86.61,86.68,21911.0,83.0069,83.0548,82.9782,83.0452,21911.0
2023-12-12 14:00:00,86.68,86.68,86.61,86.62,25137.0,83.0452,83.0452,82.9782,82.9878,25137.0
2023-12-12 14:05:00,86.62,86.65,86.58,86.59,22713.0,82.9878,83.0165,82.9494,82.959,22713.0
2023-12-12 14:10:00,86.58,86.65,86.57,86.63,25371.0,82.9494,83.0165,82.9398,82.9973,25371.0
2023-12-12 14:15:00,86.63,86.66,86.61,86.63,12507.0,82.9973,83.0261,82.9782,82.9973,12507.0
2023-12-12 14:20:00,86.64,86.68,86.62,86.67,18437.0,83.0069,83.0452,82.9878,83.0357,18437.0
2023-12-12 14:25:00,86.67,86.69,86.62,86.62,126111.0,83.0357,83.0548,82.9878,82.9878,126111.0
2023-12-12 14:30:00,86.62,86.68,86.62,86.66,31132.0,82.9878,83.0452,82.9878,83.0261,31132.0
2023-12-12 14:35:00,86.66,86.72,86.66,86.72,21713.0,83.0261,83.0836,83.0261,83.0836,21713.0
2023-12-12 14:40:00,86.72,86.76,86.69,86.7,25304.0,83.0836,83.1219,83.0548,83.0644,25304.0
2023-12-12 14:45:00,86.7,86.73,86.69,86.7,20265.0,83.0644,83.0931,83.0548,83.0644,20265.0
2023-12-12 14:50:00,86.7,86.71,86.65,86.66,13226.0,83.0644,83.074,83.0165,83.0261,13226.0
2023-12-12 14:55:00,86.66,86.69,86.65,86.69,12271.0,83.0261,83.0548,83.0165,83.0548,12271.0
2023-12-12 15:00:00,86.69,86.74,86.67,86.73,24583.0,83.0548,83.1027,83.0357,83.0931,24583.0
2023-12-12 15:05:00,86.73,86.75,86.64,86.67,21662.0,83.0931,83.1123,83.0069,83.0357,21662.0
2023-12-12 15:10:00,86.68,86.69,86.64,86.64,19303.0,83.0452,83.0548,83.0069,83.0069,19303.0
2023-12-12 15:15:00,86.65,86.69,86.65,86.67,22169.0,83.0165,83.0548,83.0165,83.0357,22169.0
2023-12-12 15:20:00,86.67,86.68,86.64,86.67,26025.0,83.0357,83.0452,83.0069,83.0357,26025.0
2023-12-12 15:25:00,86.67,86.77,86.67,86.77,52962.0,83.0357,83.1315,83.0357,83.1315,52962.0
2023-12-12 15:30:00,86.77,86.78,86.71,86.73,43892.0,83.1315,83.141,83.074,83.0931,43892.0
2023-12-12 15:35:00,86.73,86.73,86.63,86.64,37899.0,83.0931,83.0931,82.9973,83.0069,37899.0
2023-12-12 15:40:00,86.64,86.65,86.58,86.61,56938.0,83.0069,83.0165,82.9494,82.9782,56938.0
2023-12-12 15:45:00,86.61,86.62,86.52,86.52,79429.0,82.9782,82.9878,82.8919,82.8919,79429.0
2023-12-12 15:50:00,86.51,86.59,86.46,86.5,193602.0,82.8824,82.959,82.8345,82.8728,193602.0
2023-12-12 15:55:00,86.51,86.53,86.47,86.5,411329.0,82.8824,82.9015,82.844,82.8728,411329.0
2023-12-13 09:30:00,86.6,86.76,86.39,86.71,173243.0,82.9686,83.1219,82.7674,83.074,173243.0
2023-12-13 09:35:00,86.73,86.73,86.46,86.67,51555.0,83.0931,83.0931,82.8345,83.0357,51555.0
2023-12-13 09:40:00,86.67,86.7,86.46,86.5,40878.0,83.0357,83.0644,82.8345,82.8728,40878.0
2023-12-13 09:45:00,86.49,86.58,86.37,86.55,29635.0,82.8632,82.9494,82.7482,82.9207,29635.0
2023-12-13 09:50:00,86.55,86.59,86.43,86.45,22155.0,82.9207,82.959,82.8057,82.8249,22155.0
2023-12-13 09:55:00,86.45,86.5,86.4,86.5,19227.0,82.8249,82.8728,82.777,82.8728,19227.0
2023-12-13 10:00:00,86.51,86.64,86.5,86.61,25538.0,82.8824,83.0069,82.8728,82.9782,25538.0
2023-12-13 10:05:00,86.6,86.66,86.57,86.66,22458.0,82.9686,83.0261,82.9398,83.0261,22458.0
2023-12-13 10:10:00,86.66,86.73,86.6,86.72,30039.0,83.0261,83.0931,82.9686,83.0836,30039.0
2023-12-13 10:15:00,86.72,86.84,86.71,86.84,22735.0,83.0836,83.1985,83.074,83.1985,22735.0
2023-12-13 10:20:00,86.85,86.87,86.8,86.87,17807.0,83.2081,83.2273,83.1602,83.2273,17807.0
2023-12-13 10:25:00,86.88,86.97,86.88,86.92,29105.0,83.2368,83.3231,83.2368,83.2752,29105.0
2023-12-13 10:30:00,86.92,86.95,86.88,86.89,35557.0,83.2752,83.3039,83.2368,83.2464,35557.0
2023-12-13 10:35:00,86.89,86.95,86.87,86.92,29864.0,83.2464,83.3039,83.2273,83.2752,29864.0
2023-12-13 10:40:00,86.93,87.04,86.92,87.02,41023.0,83.2848,83.3901,83.2752,83.371,41023.0
2023-12-13 10:45:00,87.03,87.17,87.03,87.17,28946.0,83.3806,83.5147,83.3806,83.5147,28946.0
2023-12-13 10:50:00,87.16,87.19,87.14,87.17,29159.0,83.5051,83.5338,83.4859,83.5147,29159.0
2023-12-13 10:55:00,87.17,87.17,87.06,87.1,29123.0,83.5147,83.5147,83.4093,83.4476,29123.0
2023-12-13 11:00:00,87.1,87.21,87.06,87.2,27572.0,83.4476,83.553,83.4093,83.5434,27572.0
2023-12-13 11:05:00,87.2,87.34,87.19,87.34,23174.0,83.5434,83.6776,83.5338,83.6776,23174.0
2023-12-13 11:10:00,87.35,87.39,87.34,87.39,25390.0,83.6871,83.7255,83.6776,83.7255,25390.0
2023-12-13 11:15:00,87.39,87.41,87.28,87.3,21887.0,83.7255,83.7446,83.6201,83.6392,21887.0
2023-12-13 11:20:00,87.29,87.31,87.26,87.29,20746.0,83.6297,83.6488,83.6009,83.6297,20746.0
2023-12-13 11:25:00,87.29,87.29,87.21,87.22,22405.0,83.6297,83.6297,83.553,83.5626,22405.0
2023-12-13 11:30:00,87.22,87.27,87.21,87.23,64535.0,83.5626,83.6105,83.553,83.5722,64535.0
2023-12-13 11:35:00,87.23,87.28,87.16,87.17,38290.0,83.5722,83.6201,83.5051,83.5147,38290.0
2023-12-13 11:40:00,87.16,87.16,87.07,87.08,14151.0,83.5051,83.5051,83.4189,83.4285,14151.0
2023-12-13 11:45:00,87.08,87.18,87.07,87.17,26933.0,83.4285,83.5243,83.4189,83.5147,26933.0
2023-12-13 11:50:00,87.18,87.23,87.18,87.19,13298.0,83.5243,83.5722,83.5243,83.5338,13298.0
2023-12-13 11:55:00,87.19,87.19,87.15,87.16,17914.0,83.5338,83.5338,83.4955,83.5051,17914.0
2023-12-13 12:00:00,87.16,87.18,87.12,87.15,16219.0,83.5051,83.5243,83.4668,83.4955,16219.0
2023-12-13 12:05:00,87.15,87.15,87.04,87.05,31464.0,83.4955,83.4955,83.3901,83.3997,31464.0
2023-12-13 12:10:00,87.04,87.16,87.02,87.14,45465.0,83.3901,83.5051,83.371,83.4859,45465.0
2023-12-13 12:15:00,87.13,87.14,87.05,87.05,53522.0,83.4764,83.4859,83.3997,83.3997,53522.0
2023-12-13 12:20:00,87.05,87.08,87.04,87.07,43806.0,83.3997,83.4285,83.3901,83.4189,43806.0
2023-12-13 12:25:00,87.07,87.1,87.06,87.08,77904.0,83.4189,83.4476,83.4093,83.4285,77904.0
2023-12-13 12:30:00,87.07,87.09,87.01,87.06,54522.0,83.4189,83.438,83.3614,83.4093,54522.0
2023-12-13 12:35:00,87.06,87.06,86.99,87.0,29421.0,83.4093,83.4093,83.3422,83.3518,29421.0
2023-12-13 12:40:00,87.0,87.01,86.92,86.95,81711.0,83.3518,83.3614,83.2752,83.3039,81711.0
2023-12-13 12:45:00,86.95,87.03,86.95,87.03,29339.0,83.3039,83.3806,83.3039,83.3806,29339.0
2023-12-13 12:50:00,87.05,87.11,87.04,87.1,40065.0,83.3997,83.4572,83.3901,83.4476,40065.0
2023-12-13 12:55:00,87.09,87.1,86.97,87.01,43360.0,83.438,83.4476,83.3231,83.3614,43360.0
2023-12-13 13:00:00,87.01,87.01,86.93,86.94,17453.0,83.3614,83.3614,83.2848,83.2943,17453.0
2023-12-13 13:05:00,86.94,86.95,86.88,86.88,21051.0,83.2943,83.3039,83.2368,83.2368,21051.0
2023-12-13 13:10:00,86.88,86.91,86.83,86.91,22231.0,83.2368,83.2656,83.1889,83.2656,22231.0
2023-12-13 13:15:00,86.92,86.93,86.86,86.87,13207.0,83.2752,83.2848,83.2177,83.2273,13207.0
2023-12-13 13:20:00,86.86,86.87,86.81,86.81,26688.0,83.2177,83.2273,83.1698,83.1698,26688.0
2023-12-13 13:25:00,86.81,86.83,86.76,86.81,23831.0,83.1698,83.1889,83.1219,83.1698,23831.0
2023-12-13 13:30:00,86.81,86.82,86.77,86.81,18825.0,83.1698,83.1794,83.1315,83.1698,18825.0
2023-12-13 13:35:00,86.81,86.83,86.77,86.79,53053.0,83.1698,83.1889,83.1315,83.1506,53053.0
2023-12-13 13:40:00,86.79,86.79,86.75,86.79,64620.0,83.1506,83.1506,83.1123,83.1506,64620.0
2023-12-13 13:45:00,86.79,86.82,86.76,86.79,62448.0,83.1506,83.1794,83.1219,83.1506,62448.0
2023-12-13 13:50:00,86.8,86.85,86.78,86.78,30105.0,83.1602,83.2081,83.141,83.141,30105.0
2023-12-13 13:55:00,86.78,86.81,86.76,86.78,32397.0,83.141,83.1698,83.1219,83.141,32397.0
2023-12-13 14:00:00,86.8,87.64,86.79,87.62,411033.0,83.1602,83.965,83.1506,83.9458,411033.0
2023-12-13 14:05:00,87.63,87.92,87.59,87.91,313518.0,83.9554,84.2332,83.9171,84.2237,313518.0
2023-12-13 14:10:00,87.91,87.96,87.77,87.84,193654.0,84.2237,84.2716,84.0895,84.1566,193654.0
2023-12-13 14:15:00,87.83,88.04,87.8,88.03,96551.0,84.147,84.3482,84.1183,84.3386,96551.0
2023-12-13 14:20:00,88.03,88.18,87.97,88.16,118087.0,84.3386,84.4823,84.2811,84.4632,118087.0
2023-12-13 14:25:00,88.15,88.22,88.03,88.21,96293.0,84.4536,84.5207,84.3386,84.5111,96293.0
2023-12-13 14:30:00,88.22,88.34,88.1,88.32,140398.0,84.5207,84.6356,84.4057,84.6165,140398.0
2023-12-13 14:35:00,88.33,88.63,88.32,88.61,342247.0,84.626,84.9135,84.6165,84.8943,342247.0
2023-12-13 14:40:00,88.62,88.95,88.6,88.94,273913.0,84.9039,85.22,84.8847,85.2105,273913.0
2023-12-13 14:45:00,88.95,89.2,88.94,89.15,290554.0,85.22,85.4596,85.2105,85.4117,290554.0
2023-12-13 14:50:00,89.15,89.38,89.08,89.28,256759.0,85.4117,85.632,85.3446,85.5362,256759.0
2023-12-13 14:55:00,89.27,89.54,89.25,89.46,136261.0,85.5266,85.7853,85.5075,85.7087,136261.0
2023-12-13 15:00:00,89.47,89.93,89.47,89.93,205929.0,85.7182,86.159,85.7182,86.159,205929.0
2023-12-13 15:05:00,89.95,90.05,89.85,89.87,357226.0,86.1781,86.2739,86.0823,86.1015,357226.0
2023-12-13 15:10:00,89.87,89.88,89.64,89.83,600616.0,86.1015,86.111,85.8811,86.0631,600616.0
2023-12-13 15:15:00,89.83,89.95,89.73,89.77,514277.0,86.0631,86.1781,85.9673,86.0057,514277.0
2023-12-13 15:20:00,89.77,89.85,89.66,89.68,224093.0,86.0057,86.0823,85.9003,85.9194,224093.0
2023-12-13 15:25:00,89.68,89.7,89.5,89.65,201845.0,85.9194,85.9386,85.747,85.8907,201845.0
2023-12-13 15:30:00,89.65,89.76,89.61,89.66,224303.0,85.8907,85.9961,85.8524,85.9003,224303.0
2023-12-13 15:35:00,89.67,89.91,89.67,89.91,254404.0,85.9099,86.1398,85.9099,86.1398,254404.0
2023-12-13 15:40:00,89.91,89.92,89.81,89.86,195805.0,86.1398,86.1494,86.044,86.0919,195805.0
2023-12-13 15:45:00,89.87,89.89,89.74,89.75,339035.0,86.1015,86.1206,85.9769,85.9865,339035.0
2023-12-13 15:50:00,89.75,89.81,89.62,89.7,397002.0,85.9865,86.044,85.862,85.9386,397002.0
2023-12-13 15:55:00,89.71,89.76,89.67,89.76,788700.0,85.9482,85.9961,85.9099,85.9961,788700.0
2023-12-14 09:30:00,91.22,92.18,91.22,92.13,355010.0,87.3949,88.3146,87.3949,88.2667,355010.0
2023-12-14 09:35:00,92.14,92.21,91.8,91.94,336738.0,88.2763,88.3433,87.9505,88.0847,336738.0
2023-12-14 09:40:00,91.94,92.23,91.94,92.23,157369.0,88.0847,88.3625,88.0847,88.3625,157369.0
2023-12-14 09:45:00,92.25,92.39,92.05,92.08,246012.0,88.3817,88.5158,88.1901,88.2188,246012.0
2023-12-14 09:50:00,92.08,92.11,91.89,91.89,231396.0,88.2188,88.2475,88.0368,88.0368,231396.0
2023-12-14 09:55:00,91.9,92.17,91.89,92.17,217995.0,88.0463,88.305,88.0368,88.305,217995.0
2023-12-14 10:00:00,92.17,92.47,92.17,92.46,158492.0,88.305,88.5924,88.305,88.5829,158492.0
2023-12-14 10:05:00,92.46,92.47,92.2,92.21,124852.0,88.5829,88.5924,88.3338,88.3433,124852.0
2023-12-14 10:10:00,92.21,92.26,91.84,91.87,89277.0,88.3433,88.3912,87.9889,88.0176,89277.0
2023-12-14 10:15:00,91.86,91.95,91.69,91.75,130576.0,88.008,88.0942,87.8451,87.9026,130576.0
2023-12-14 10:20:00,91.75,92.0,91.71,91.99,105720.0,87.9026,88.1421,87.8643,88.1326,105720.0
2023-12-14 10:25:00,91.98,92.24,91.96,92.17,83945.0,88.123,88.3721,88.1038,88.305,83945.0
2023-12-14 10:30:00,92.16,92.24,92.07,92.22,55377.0,88.2954,88.3721,88.2092,88.3529,55377.0
2023-12-14 10:35:00,92.22,92.23,92.01,92.09,116759.0,88.3529,88.3625,88.1517,88.2284,116759.0
2023-12-14 10:40:00,92.09,92.13,91.95,91.95,157911.0,88.2284,88.2667,88.0942,88.0942,157911.0
2023-12-14 10:45:00,91.95,92.03,91.92,91.99,88191.0,88.0942,88.1709,88.0655,88.1326,88191.0
2023-12-14 10:50:00,91.98,92.2,91.97,92.16,83640.0,88.123,88.3338,88.1134,88.2954,83640.0
2023-12-14 10:55:00,92.15,92.18,92.01,92.13,75293.0,88.2859,88.3146,88.1517,88.2667,75293.0
2023-12-14 11:00:00,92.12,92.12,91.95,92.07,123535.0,88.2571,88.2571,88.0942,88.2092,123535.0
2023-12-14 11:05:00,92.08,92.19,92.07,92.09,115314.0,88.2188,88.3242,88.2092,88.2284,115314.0
2023-12-14 11:10:00,92.08,92.21,91.98,91.99,63804.0,88.2188,88.3433,88.123,88.1326,63804.0
2023-12-14 11:15:00,91.98,92.09,91.91,92.05,65685.0,88.123,88.2284,88.0559,88.1901,65685.0
2023-12-14 11:20:00,92.04,92.12,91.99,92.1,50719.0,88.1805,88.2571,88.1326,88.238,50719.0
2023-12-14 11:25:00,92.11,92.15,92.06,92.1,71425.0,88.2475,88.2859,88.1996,88.238,71425.0
2023-12-14 11:30:00,92.11,92.21,92.07,92.15,113995.0,88.2475,88.3433,88.2092,88.2859,113995.0
2023-12-14 11:35:00,92.16,92.22,92.15,92.22,62620.0,88.2954,88.3529,88.2859,88.3529,62620.0
2023-12-14 11:40:00,92.22,92.53,92.21,92.52,136699.0,88.3529,88.6499,88.3433,88.6403,136699.0
2023-12-14 11:45:00,92.54,92.59,92.45,92.47,58649.0,88.6595,88.7074,88.5733,88.5924,58649.0
2023-12-14 11:50:00,92.49,92.51,92.39,92.42,49772.0,88.6116,88.6308,88.5158,88.5445,49772.0
2023-12-14 11:55:00,92.41,92.52,92.4,92.5,42088.0,88.535,88.6403,88.5254,88.6212,42088.0
2023-12-14 12:00:00,92.51,92.6,92.49,92.56,57235.0,88.6308,88.717,88.6116,88.6787,57235.0
2023-12-14 12:05:00,92.57,92.73,92.57,92.73,79368.0,88.6882,88.8415,88.6882,88.8415,79368.0
2023-12-14 12:10:00,92.73,92.85,92.7,92.75,86113.0,88.8415,88.9565,88.8128,88.8607,86113.0
2023-12-14 12:15:00,92.75,92.79,92.61,92.66,101838.0,88.8607,88.899,88.7266,88.7745,101838.0
2023-12-14 12:20:00,92.66,92.68,92.54,92.55,49280.0,88.7745,88.7936,88.6595,88.6691,49280.0
2023-12-14 12:25:00,92.56,92.62,92.51,92.51,55170.0,88.6787,88.7362,88.6308,88.6308,55170.0
2023-12-14 12:30:00,92.51,92.61,92.47,92.61,37046.0,88.6308,88.7266,88.5924,88.7266,37046.0
2023-12-14 12:35:00,92.61,92.64,92.52,92.62,92482.0,88.7266,88.7553,88.6403,88.7362,92482.0
2023-12-14 12:40:00,92.63,92.71,92.62,92.64,55643.0,88.7457,88.8224,88.7362,88.7553,55643.0
2023-12-14 12:45:00,92.63,92.65,92.48,92.52,108678.0,88.7457,88.7649,88.602,88.6403,108678.0
2023-12-14 12:50:00,92.53,92.59,92.43,92.46,67112.0,88.6499,88.7074,88.5541,88.5829,67112.0
2023-12-14 12:55:00,92.46,92.46,92.26,92.26,100965.0,88.5829,88.5829,88.3912,88.3912,100965.0
2023-12-14 13:00:00,92.27,92.27,92.14,92.2,87849.0,88.4008,88.4008,88.2763,88.3338,87849.0
2023-12-14 13:05:00,92.2,92.31,92.2,92.27,68111.0,88.3338,88.4392,88.3338,88.4008,68111.0
2023-12-14 13:10:00,92.27,92.37,92.26,92.36,83486.0,88.4008,88.4966,88.3912,88.4871,83486.0
2023-12-14 13:15:00,92.36,92.41,92.31,92.39,53201.0,88.4871,88.535,88.4392,88.5158,53201.0
2023-12-14 13:20:00,92.39,92.52,92.39,92.45,374663.0,88.5158,88.6403,88.5158,88.5733,374663.0
2023-12-14 13:25:00,92.44,92.45,92.23,92.23,121663.0,88.5637,88.5733,88.3625,88.3625,121663.0
2023-12-14 13:30:00,92.23,92.31,92.22,92.3,43583.0,88.3625,88.4392,88.3529,88.4296,43583.0
2023-12-14 13:35:00,92.31,92.32,92.18,92.28,227473.0,88.4392,88.4487,88.3146,88.4104,227473.0
2023-12-14 13:40:00,92.27,92.28,92.16,92.2,38711.0,88.4008,88.4104,88.2954,88.3338,38711.0
2023-12-14 13:45:00,92.2,92.24,92.16,92.17,65155.0,88.3338,88.3721,88.2954,88.305,65155.0
2023-12-14 13:50:00,92.16,92.16,91.84,91.88,103650.0,88.2954,88.2954,87.9889,88.0272,103650.0
2023-12-14 13:55:00,91.89,92.09,91.89,92.08,56208.0,88.0368,88.2284,88.0368,88.2188,56208.0
2023-12-14 14:00:00,92.08,92.27,92.07,92.18,87018.0,88.2188,88.4008,88.2092,88.3146,87018.0
2023-12-14 14:05:00,92.18,92.29,92.18,92.27,62771.0,88.3146,88.42,88.3146,88.4008,62771.0
2023-12-14 14:10:00,92.26,92.39,92.21,92.37,90402.0,88.3912,88.5158,88.3433,88.4966,90402.0
2023-12-14 14:15:00,92.36,92.46,92.3,92.45,92985.0,88.4871,88.5829,88.4296,88.5733,92985.0
2023-12-14 14:20:00,92.44,92.45,92.29,92.35,85451.0,88.5637,88.5733,88.42,88.4775,85451.0
2023-12-14 14:25:00,92.34,92.38,92.3,92.33,35439.0,88.4679,88.5062,88.4296,88.4583,35439.0
2023-12-14 14:30:00,92.34,92.34,92.22,92.29,49659.0,88.4679,88.4679,88.3529,88.42,49659.0
2023-12-14 14:35:00,92.29,92.33,92.22,92.22,55482.0,88.42,88.4583,88.3529,88.3529,55482.0
2023-12-14 14:40:00,92.21,92.38,92.2,92.35,44834.0,88.3433,88.5062,88.3338,88.4775,44834.0
2023-12-14 14:45:00,92.35,92.37,92.25,92.31,37976.0,88.4775,88.4966,88.3817,88.4392,37976.0
2023-12-14 14:50:00,92.31,92.31,92.26,92.3,24484.0,88.4392,88.4392,88.3912,88.4296,24484.0
2023-12-14 14:55:00,92.31,92.36,92.27,92.31,59313.0,88.4392,88.4871,88.4008,88.4392,59313.0
2023-12-14 15:00:00,92.3,92.33,92.23,92.24,59222.0,88.4296,88.4583,88.3625,88.3721,59222.0
2023-12-14 15:05:00,92.25,92.3,92.18,92.26,67766.0,88.3817,88.4296,88.3146,88.3912,67766.0
2023-12-14 15:10:00,92.25,92.32,92.2,92.26,74894.0,88.3817,88.4487,88.3338,88.3912,74894.0
2023-12-14 15:15:00,92.26,92.32,92.2,92.27,67237.0,88.3912,88.4487,88.3338,88.4008,67237.0
2023-12-14 15:20:00,92.26,92.31,92.25,92.29,63205.0,88.3912,88.4392,88.3817,88.42,63205.0
2023-12-14 15:25:00,92.3,92.33,92.21,92.23,59523.0,88.4296,88.4583,88.3433,88.3625,59523.0
2023-12-14 15:30:00,92.23,92.28,92.12,92.13,63426.0,88.3625,88.4104,88.2571,88.2667,63426.0
2023-12-14 15:35:00,92.12,92.16,92.04,92.06,140724.0,88.2571,88.2954,88.1805,88.1996,140724.0
2023-12-14 15:40:00,92.07,92.15,92.0,92.05,471934.0,88.2092,88.2859,88.1421,88.1901,471934.0
2023-12-14 15:45:00,92.04,92.12,91.95,91.98,195497.0,88.1805,88.2571,88.0942,88.123,195497.0
2023-12-14 15:50:00,91.98,92.12,91.97,92.12,311529.0,88.123,88.2571,88.1134,88.2571,311529.0
2023-12-14 15:55:00,92.11,92.33,92.09,92.3,503068.0,88.2475,88.4583,88.2284,88.4296,503068.0
2023-12-15 09:30:00,92.05,92.15,91.75,91.83,184600.0,88.1901,88.2859,87.9026,87.9793,184600.0
2023-12-15 09:35:00,91.83,91.85,91.42,91.53,150540.0,87.9793,87.9984,87.5865,87.6919,150540.0
2023-12-15 09:40:00,91.52,91.66,91.27,91.27,287360.0,87.6823,87.8164,87.4428,87.4428,287360.0
2023-12-15 09:45:00,91.28,91.67,91.26,91.61,251191.0,87.4523,87.826,87.4332,87.7685,251191.0
2023-12-15 09:50:00,91.62,91.64,91.25,91.41,114478.0,87.7781,87.7972,87.4236,87.5769,114478.0
2023-12-15 09:55:00,91.41,91.51,91.29,91.45,119242.0,87.5769,87.6727,87.4619,87.6152,119242.0
2023-12-15 10:00:00,91.46,91.62,91.45,91.55,102902.0,87.6248,87.7781,87.6152,87.711,102902.0
2023-12-15 10:05:00,91.55,91.57,91.43,91.43,63351.0,87.711,87.7302,87.5961,87.5961,63351.0
2023-12-15 10:10:00,91.42,91.44,91.28,91.37,107171.0,87.5865,87.6056,87.4523,87.5386,107171.0
2023-12-15 10:15:00,91.39,91.42,91.17,91.2,80337.0,87.5577,87.5865,87.347,87.3757,80337.0
2023-12-15 10:20:00,91.2,91.48,91.19,91.43,125180.0,87.3757,87.644,87.3661,87.5961,125180.0
2023-12-15 10:25:00,91.42,91.52,91.37,91.37,51514.0,87.5865,87.6823,87.5386,87.5386,51514.0
2023-12-15 10:30:00,91.36,91.5,91.3,91.47,93520.0,87.529,87.6631,87.4715,87.6344,93520.0
2023-12-15 10:35:00,91.46,91.57,91.41,91.41,57067.0,87.6248,87.7302,87.5769,87.5769,57067.0
2023-12-15 10:40:00,91.42,91.47,91.39,91.46,50229.0,87.5865,87.6344,87.5577,87.6248,50229.0
2023-12-15 10:45:00,91.46,91.49,91.37,91.38,77656.0,87.6248,87.6535,87.5386,87.5481,77656.0
2023-12-15 10:50:00,91.38,91.42,91.32,91.4,68727.0,87.5481,87.5865,87.4907,87.5673,68727.0
2023-12-15 10:55:00,91.4,91.69,91.39,91.67,123531.0,87.5673,87.8451,87.5577,87.826,123531.0
2023-12-15 11:00:00,91.66,91.76,91.61,91.68,104009.0,87.8164,87.9122,87.7685,87.8356,104009.0
2023-12-15 11:05:00,91.68,91.71,91.5,91.56,81895.0,87.8356,87.8643,87.6631,87.7206,81895.0
2023-12-15 11:10:00,91.56,91.56,91.4,91.52,63935.0,87.7206,87.7206,87.5673,87.6823,63935.0
2023-12-15 11:15:00,91.51,91.55,91.37,91.38,77461.0,87.6727,87.711,87.5386,87.5481,77461.0
2023-12-15 11:20:00,91.38,91.38,91.26,91.29,55976.0,87.5481,87.5481,87.4332,87.4619,55976.0
2023-12-15 11:25:00,91.29,91.31,91.19,91.2,55346.0,87.4619,87.4811,87.3661,87.3757,55346.0
2023-12-15 11:30:00,91.2,91.28,91.12,91.27,124765.0,87.3757,87.4523,87.2991,87.4428,124765.0
2023-12-15 11:35:00,91.26,91.33,91.17,91.18,103092.0,87.4332,87.5002,87.347,87.3565,103092.0
2023-12-15 11:40:00,91.18,91.3,91.15,91.28,66885.0,87.3565,87.4715,87.3278,87.4523,66885.0
2023-12-15 11:45:00,91.27,91.28,91.19,91.24,58392.0,87.4428,87.4523,87.3661,87.414,58392.0
2023-12-15 11:50:00,91.24,91.29,91.19,91.24,102951.0,87.414,87.4619,87.3661,87.414,102951.0
2023-12-15 11:55:00,91.24,91.38,91.24,91.37,71436.0,87.414,87.5481,87.414,87.5386,71436.0
2023-12-15 12:00:00,91.38,91.43,91.25,91.27,93500.0,87.5481,87.5961,87.4236,87.4428,93500.0
2023-12-15 12:05:00,91.28,91.31,91.16,91.2,193351.0,87.4523,87.4811,87.3374,87.3757,193351.0
2023-12-15 12:10:00,91.19,91.2,91.1,91.11,77617.0,87.3661,87.3757,87.2799,87.2895,77617.0
2023-12-15 12:15:00,91.11,91.19,91.08,91.09,91811.0,87.2895,87.3661,87.2607,87.2703,91811.0
2023-12-15 12:20:00,91.08,91.12,91.05,91.11,90259.0,87.2607,87.2991,87.232,87.2895,90259.0
2023-12-15 12:25:00,91.12,91.28,91.12,91.26,57537.0,87.2991,87.4523,87.2991,87.4332,57537.0
2023-12-15 12:30:00,91.27,91.31,91.19,91.23,63454.0,87.4428,87.4811,87.3661,87.4044,63454.0
2023-12-15 12:35:00,91.24,91.24,91.1,91.17,118553.0,87.414,87.414,87.2799,87.347,118553.0
2023-12-15 12:40:00,91.18,91.19,91.08,91.1,71269.0,87.3565,87.3661,87.2607,87.2799,71269.0
2023-12-15 12:45:00,91.1,91.11,91.01,91.03,71672.0,87.2799,87.2895,87.1937,87.2128,71672.0
2023-12-15 12:50:00,91.03,91.04,90.92,90.94,62578.0,87.2128,87.2224,87.1074,87.1266,62578.0
2023-12-15 12:55:00,90.94,90.96,90.83,90.84,64936.0,87.1266,87.1458,87.0212,87.0308,64936.0
2023-12-15 13:00:00,90.83,90.83,90.68,90.73,65695.0,87.0212,87.0212,86.8775,86.9254,65695.0
2023-12-15 13:05:00,90.73,90.76,90.67,90.69,167453.0,86.9254,86.9541,86.8679,86.8871,167453.0
2023-12-15 13:10:00,90.71,90.73,90.65,90.69,115071.0,86.9062,86.9254,86.8488,86.8871,115071.0
2023-12-15 13:15:00,90.68,90.72,90.61,90.62,115944.0,86.8775,86.9158,86.8104,86.82,115944.0
2023-12-15 13:20:00,90.61,90.7,90.61,90.7,94563.0,86.8104,86.8967,86.8104,86.8967,94563.0
2023-12-15 13:25:00,90.7,90.84,90.69,90.84,75136.0,86.8967,87.0308,86.8871,87.0308,75136.0
2023-12-15 13:30:00,90.83,90.88,90.77,90.83,130757.0,87.0212,87.0691,86.9637,87.0212,130757.0
2023-12-15 13:35:00,90.83,90.85,90.78,90.78,194787.0,87.0212,87.0404,86.9733,86.9733,194787.0
2023-12-15 13:40:00,90.77,90.77,90.55,90.55,218665.0,86.9637,86.9637,86.753,86.753,218665.0
2023-12-15 13:45:00,90.55,90.73,90.5,90.72,108799.0,86.753,86.9254,86.705,86.9158,108799.0
2023-12-15 13:50:00,90.73,90.76,90.61,90.62,122862.0,86.9254,86.9541,86.8104,86.82,122862.0
2023-12-15 13:55:00,90.63,90.68,90.53,90.55,81802.0,86.8296,86.8775,86.7338,86.753,81802.0
2023-12-15 14:00:00,90.54,90.62,90.51,90.59,63078.0,86.7434,86.82,86.7146,86.7913,63078.0
2023-12-15 14:05:00,90.58,90.58,90.37,90.39,168893.0,86.7817,86.7817,86.5805,86.5997,168893.0
2023-12-15 14:10:00,90.39,90.54,90.36,90.54,74290.0,86.5997,86.7434,86.5709,86.7434,74290.0
2023-12-15 14:15:00,90.54,90.67,90.54,90.67,70094.0,86.7434,86.8679,86.7434,86.8679,70094.0
2023-12-15 14:20:00,90.68,90.69,90.6,90.61,108460.0,86.8775,86.8871,86.8009,86.8104,108460.0
2023-12-15 14:25:00,90.6,90.63,90.56,90.56,36700.0,86.8009,86.8296,86.7625,86.7625,36700.0
2023-12-15 14:30:00,90.57,90.66,90.56,90.63,93804.0,86.7721,86.8583,86.7625,86.8296,93804.0
2023-12-15 14:35:00,90.62,90.69,90.61,90.63,93032.0,86.82,86.8871,86.8104,86.8296,93032.0
2023-12-15 14:40:00,90.64,90.7,90.62,90.62,46504.0,86.8392,86.8967,86.82,86.82,46504.0
2023-12-15 14:45:00,90.62,90.7,90.61,90.65,52331.0,86.82,86.8967,86.8104,86.8488,52331.0
2023-12-15 14:50:00,90.65,90.7,90.65,90.65,56693.0,86.8488,86.8967,86.8488,86.8488,56693.0
2023-12-15 14:55:00,90.65,90.66,90.54,90.66,132994.0,86.8488,86.8583,86.7434,86.8583,132994.0
2023-12-15 15:00:00,90.66,90.78,90.66,90.74,67461.0,86.8583,86.9733,86.8583,86.935,67461.0
2023-12-15 15:05:00,90.73,90.74,90.65,90.68,102271.0,86.9254,86.935,86.8488,86.8775,102271.0
2023-12-15 15:10:00,90.69,90.74,90.67,90.67,74175.0,86.8871,86.935,86.8679,86.8679,74175.0
2023-12-15 15:15:00,90.66,90.71,90.61,90.71,99527.0,86.8583,86.9062,86.8104,86.9062,99527.0
2023-12-15 15:20:00,90.72,90.85,90.68,90.84,106077.0,86.9158,87.0404,86.8775,87.0308,106077.0
2023-12-15 15:25:00,90.84,90.96,90.83,90.94,155278.0,87.0308,87.1458,87.0212,87.1266,155278.0
2023-12-15 15:30:00,90.94,91.0,90.94,90.96,157746.0,87.1266,87.1841,87.1266,87.1458,157746.0
2023-12-15 15:35:00,90.95,90.95,90.77,90.79,101266.0,87.1362,87.1362,86.9637,86.9829,101266.0
2023-12-15 15:40:00,90.78,90.88,90.75,90.81,155688.0,86.9733,87.0691,86.9446,87.0021,155688.0
2023-12-15 15:45:00,90.81,90.98,90.78,90.98,300979.0,87.0021,87.1649,86.9733,87.1649,300979.0
2023-12-15 15:50:00,90.97,91.29,90.95,91.23,532885.0,87.1553,87.4619,87.1362,87.4044,532885.0
2023-12-15 15:55:00,91.23,91.36,91.1,91.1,1076472.0,87.4044,87.529,87.2799,87.2799,1076472.0
2023-12-18 09:30:00,91.5,91.61,90.93,91.25,279292.0,87.6631,87.7685,87.117,87.4236,279292.0
2023-12-18 09:35:00,91.26,91.58,91.24,91.37,120371.0,87.4332,87.7398,87.414,87.5386,120371.0
2023-12-18 09:40:00,91.36,91.52,91.13,91.28,131228.0,87.529,87.6823,87.3086,87.4523,131228.0
2023-12-18 09:45:00,91.27,91.45,91.24,91.33,137239.0,87.4428,87.6152,87.414,87.5002,137239.0
2023-12-18 09:50:00,91.32,91.41,91.25,91.26,79098.0,87.4907,87.5769,87.4236,87.4332,79098.0
2023-12-18 09:55:00,91.26,91.26,90.98,91.12,106456.0,87.4332,87.4332,87.1649,87.2991,106456.0
2023-12-18 10:00:00,91.12,91.27,91.11,91.2,79415.0,87.2991,87.4428,87.2895,87.3757,79415.0
2023-12-18 10:05:00,91.2,91.23,91.06,91.2,103494.0,87.3757,87.4044,87.2416,87.3757,103494.0
2023-12-18 10:10:00,91.21,91.28,91.15,91.16,54997.0,87.3853,87.4523,87.3278,87.3374,54997.0
2023-12-18 10:15:00,91.16,91.18,91.04,91.14,52541.0,87.3374,87.3565,87.2224,87.3182,52541.0
2023-12-18 10:20:00,91.15,91.25,91.09,91.16,92296.0,87.3278,87.4236,87.2703,87.3374,92296.0
2023-12-18 10:25:00,91.17,91.28,91.07,91.22,115643.0,87.347,87.4523,87.2511,87.3949,115643.0
2023-12-18 10:30:00,91.23,91.32,91.21,91.22,53533.0,87.4044,87.4907,87.3853,87.3949,53533.0
2023-12-18 10:35:00,91.21,91.25,91.14,91.24,99477.0,87.3853,87.4236,87.3182,87.414,99477.0
2023-12-18 10:40:00,91.24,91.24,91.12,91.12,61689.0,87.414,87.414,87.2991,87.2991,61689.0
2023-12-18 10:45:00,91.13,91.18,91.11,91.17,52839.0,87.3086,87.3565,87.2895,87.347,52839.0
2023-12-18 10:50:00,91.18,91.18,90.97,90.98,47834.0,87.3565,87.3565,87.1553,87.1649,47834.0
2023-12-18 10:55:00,90.98,91.08,90.98,91.06,39541.0,87.1649,87.2607,87.1649,87.2416,39541.0
2023-12-18 11:00:00,91.06,91.07,90.84,90.9,89353.0,87.2416,87.2511,87.0308,87.0883,89353.0
2023-12-18 11:05:00,90.89,90.93,90.82,90.87,46333.0,87.0787,87.117,87.0116,87.0595,46333.0
2023-12-18 11:10:00,90.87,91.09,90.86,90.95,67308.0,87.0595,87.2703,87.05,87.1362,67308.0
2023-12-18 11:15:00,90.95,91.0,90.85,90.98,59260.0,87.1362,87.1841,87.0404,87.1649,59260.0
2023-12-18 11:20:00,90.98,90.99,90.77,90.78,57252.0,87.1649,87.1745,86.9637,86.9733,57252.0
2023-12-18 11:25:00,90.78,90.95,90.77,90.93,61858.0,86.9733,87.1362,86.9637,87.117,61858.0
2023-12-18 11:30:00,90.92,90.92,90.8,90.83,92343.0,87.1074,87.1074,86.9925,87.0212,92343.0
2023-12-18 11:35:00,90.84,90.85,90.79,90.83,31340.0,87.0308,87.0404,86.9829,87.0212,31340.0
2023-12-18 11:40:00,90.83,90.95,90.82,90.94,87249.0,87.0212,87.1362,87.0116,87.1266,87249.0
2023-12-18 11:45:00,90.95,90.95,90.89,90.92,47014.0,87.1362,87.1362,87.0787,87.1074,47014.0
2023-12-18 11:50:00,90.93,90.98,90.89,90.9,63223.0,87.117,87.1649,87.0787,87.0883,63223.0
2023-12-18 11:55:00,90.92,90.99,90.91,90.98,34436.0,87.1074,87.1745,87.0979,87.1649,34436.0
2023-12-18 12:00:00,90.98,91.08,90.97,91.0,46144.0,87.1649,87.2607,87.1553,87.1841,46144.0
2023-12-18 12:05:00,91.01,91.01,90.93,90.95,45448.0,87.1937,87.1937,87.117,87.1362,45448.0
2023-12-18 12:10:00,90.95,91.05,90.93,91.03,91111.0,87.1362,87.232,87.117,87.2128,91111.0
2023-12-18 12:15:00,91.04,91.06,90.95,91.02,43547.0,87.2224,87.2416,87.1362,87.2032,43547.0
2023-12-18 12:20:00,91.02,91.06,91.0,91.03,40775.0,87.2032,87.2416,87.1841,87.2128,40775.0
2023-12-18 12:25:00,91.02,91.07,91.01,91.04,28446.0,87.2032,87.2511,87.1937,87.2224,28446.0
2023-12-18 12:30:00,91.04,91.05,90.91,90.91,29880.0,87.2224,87.232,87.0979,87.0979,29880.0
2023-12-18 12:35:00,90.91,90.98,90.89,90.89,39864.0,87.0979,87.1649,87.0787,87.0787,39864.0
2023-12-18 12:40:00,90.9,91.07,90.89,91.06,37593.0,87.0883,87.2511,87.0787,87.2416,37593.0
2023-12-18 12:45:00,91.05,91.09,91.03,91.06,35849.0,87.232,87.2703,87.2128,87.2416,35849.0
2023-12-18 12:50:00,91.06,91.07,90.96,90.99,38417.0,87.2416,87.2511,87.1458,87.1745,38417.0
2023-12-18 12:55:00,91.0,91.1,90.95,91.08,56165.0,87.1841,87.2799,87.1362,87.2607,56165.0
2023-12-18 13:00:00,91.09,91.09,90.92,90.92,37211.0,87.2703,87.2703,87.1074,87.1074,37211.0
2023-12-18 13:05:00,90.92,91.03,90.9,91.03,34626.0,87.1074,87.2128,87.0883,87.2128,34626.0
2023-12-18 13:10:00,91.03,91.06,90.99,91.02,27725.0,87.2128,87.2416,87.1745,87.2032,27725.0
2023-12-18 13:15:00,91.03,91.04,90.96,90.96,26690.0,87.2128,87.2224,87.1458,87.1458,26690.0
2023-12-18 13:20:00,90.97,91.01,90.88,90.88,24616.0,87.1553,87.1937,87.0691,87.0691,24616.0
2023-12-18 13:25:00,90.89,90.92,90.86,90.92,59684.0,87.0787,87.1074,87.05,87.1074,59684.0
2023-12-18 13:30:00,90.92,90.95,90.88,90.95,30585.0,87.1074,87.1362,87.0691,87.1362,30585.0
2023-12-18 13:35:00,90.95,90.96,90.91,90.93,34836.0,87.1362,87.1458,87.0979,87.117,34836.0
2023-12-18 13:40:00,90.93,90.94,90.88,90.92,31387.0,87.117,87.1266,87.0691,87.1074,31387.0
2023-12-18 13:45:00,90.92,90.99,90.91,90.99,19725.0,87.1074,87.1745,87.0979,87.1745,19725.0
2023-12-18 13:50:00,90.99,91.01,90.92,90.95,36575.0,87.1745,87.1937,87.1074,87.1362,36575.0
2023-12-18 13:55:00,90.96,90.98,90.94,90.96,20285.0,87.1458,87.1649,87.1266,87.1458,20285.0
2023-12-18 14:00:00,90.97,91.01,90.95,90.95,32128.0,87.1553,87.1937,87.1362,87.1362,32128.0
2023-12-18 14:05:00,90.95,90.95,90.87,90.91,34682.0,87.1362,87.1362,87.0595,87.0979,34682.0
2023-12-18 14:10:00,90.91,90.97,90.9,90.97,29089.0,87.0979,87.1553,87.0883,87.1553,29089.0
2023-12-18 14:15:00,90.95,90.99,90.95,90.95,38231.0,87.1362,87.1745,87.1362,87.1362,38231.0
2023-12-18 14:20:00,90.95,91.03,90.92,91.01,54050.0,87.1362,87.2128,87.1074,87.1937,54050.0
2023-12-18 14:25:00,91.02,91.02,90.91,90.99,96375.0,87.2032,87.2032,87.0979,87.1745,96375.0
2023-12-18 14:30:00,90.99,91.0,90.89,90.91,99633.0,87.1745,87.1841,87.0787,87.0979,99633.0
2023-12-18 14:35:00,90.91,90.99,90.9,90.98,25167.0,87.0979,87.1745,87.0883,87.1649,25167.0
2023-12-18 14:40:00,90.98,91.03,90.97,91.03,30926.0,87.1649,87.2128,87.1553,87.2128,30926.0
2023-12-18 14:45:00,91.03,91.03,90.92,90.93,37176.0,87.2128,87.2128,87.1074,87.117,37176.0
2023-12-18 14:50:00,90.93,90.99,90.9,90.92,44970.0,87.117,87.1745,87.0883,87.1074,44970.0
2023-12-18 14:55:00,90.92,90.92,90.83,90.85,39966.0,87.1074,87.1074,87.0212,87.0404,39966.0
2023-12-18 15:00:00,90.84,90.9,90.77,90.84,80147.0,87.0308,87.0883,86.9637,87.0308,80147.0
2023-12-18 15:05:00,90.84,90.85,90.79,90.8,50408.0,87.0308,87.0404,86.9829,86.9925,50408.0
2023-12-18 15:10:00,90.8,90.83,90.77,90.81,38175.0,86.9925,87.0212,86.9637,87.0021,38175.0
2023-12-18 15:15:00,90.8,90.87,90.8,90.85,54813.0,86.9925,87.0595,86.9925,87.0404,54813.0
2023-12-18 15:20:00,90.85,90.97,90.85,90.97,42534.0,87.0404,87.1553,87.0404,87.1553,42534.0
2023-12-18 15:25:00,90.97,91.01,90.94,90.98,50024.0,87.1553,87.1937,87.1266,87.1649,50024.0
2023-12-18 15:30:00,90.99,91.06,90.98,91.02,73536.0,87.1745,87.2416,87.1649,87.2032,73536.0
2023-12-18 15:35:00,91.01,91.06,90.98,91.04,85161.0,87.1937,87.2416,87.1649,87.2224,85161.0
2023-12-18 15:40:00,91.04,91.08,91.01,91.03,105245.0,87.2224,87.2607,87.1937,87.2128,105245.0
2023-12-18 15:45:00,91.03,91.05,91.0,91.03,150455.0,87.2128,87.232,87.1841,87.2128,150455.0
2023-12-18 15:50:00,91.02,91.06,90.94,90.97,192046.0,87.2032,87.2416,87.1266,87.1553,192046.0
2023-12-18 15:55:00,90.96,90.97,90.83,90.84,586834.0,87.1458,87.1553,87.0212,87.0308,586834.0
2023-12-19 09:30:00,91.31,91.55,91.13,91.28,110053.0,87.4811,87.711,87.3086,87.4523,110053.0
2023-12-19 09:35:00,91.29,91.61,91.29,91.49,86270.0,87.4619,87.7685,87.4619,87.6535,86270.0
2023-12-19 09:40:00,91.49,91.53,91.38,91.48,74227.0,87.6535,87.6919,87.5481,87.644,74227.0
2023-12-19 09:45:00,91.48,91.63,91.39,91.57,104281.0,87.644,87.7877,87.5577,87.7302,104281.0
2023-12-19 09:50:00,91.58,91.59,91.45,91.54,68946.0,87.7398,87.7493,87.6152,87.7014,68946.0
2023-12-19 09:55:00,91.54,91.54,91.4,91.43,61733.0,87.7014,87.7014,87.5673,87.5961,61733.0
2023-12-19 10:00:00,91.43,91.45,91.3,91.33,87250.0,87.5961,87.6152,87.4715,87.5002,87250.0
2023-12-19 10:05:00,91.33,91.45,91.28,91.37,117581.0,87.5002,87.6152,87.4523,87.5386,117581.0
2023-12-19 10:10:00,91.37,91.42,91.35,91.4,39383.0,87.5386,87.5865,87.5194,87.5673,39383.0
2023-12-19 10:15:00,91.4,91.6,91.39,91.59,84585.0,87.5673,87.7589,87.5577,87.7493,84585.0
2023-12-19 10:20:00,91.59,91.59,91.5,91.58,53446.0,87.7493,87.7493,87.6631,87.7398,53446.0
2023-12-19 10:25:00,91.56,91.61,91.43,91.43,42084.0,87.7206,87.7685,87.5961,87.5961,42084.0
2023-12-19 10:30:00,91.42,91.52,91.31,91.5,56790.0,87.5865,87.6823,87.4811,87.6631,56790.0
2023-12-19 10:35:00,91.5,91.66,91.46,91.65,73612.0,87.6631,87.8164,87.6248,87.8068,73612.0
2023-12-19 10:40:00,91.65,91.75,91.59,91.69,75184.0,87.8068,87.9026,87.7493,87.8451,75184.0
2023-12-19 10:45:00,91.69,91.72,91.62,91.64,64657.0,87.8451,87.8739,87.7781,87.7972,64657.0
2023-12-19 10:50:00,91.66,91.67,91.56,91.56,38505.0,87.8164,87.826,87.7206,87.7206,38505.0
2023-12-19 10:55:00,91.58,91.67,91.58,91.66,36628.0,87.7398,87.826,87.7398,87.8164,36628.0
2023-12-19 11:00:00,91.67,91.7,91.58,91.59,54475.0,87.826,87.8547,87.7398,87.7493,54475.0
2023-12-19 11:05:00,91.59,91.64,91.52,91.62,51418.0,87.7493,87.7972,87.6823,87.7781,51418.0
2023-12-19 11:10:00,91.62,91.75,91.61,91.75,32843.0,87.7781,87.9026,87.7685,87.9026,32843.0
2023-12-19 11:15:00,91.74,91.79,91.72,91.76,43697.0,87.8931,87.941,87.8739,87.9122,43697.0
2023-12-19 11:20:00,91.76,91.78,91.69,91.7,56384.0,87.9122,87.9314,87.8451,87.8547,56384.0
2023-12-19 11:25:00,91.7,91.71,91.62,91.69,58016.0,87.8547,87.8643,87.7781,87.8451,58016.0
2023-12-19 11:30:00,91.69,91.69,91.53,91.56,34286.0,87.8451,87.8451,87.6919,87.7206,34286.0
2023-12-19 11:35:00,91.56,91.66,91.55,91.63,40225.0,87.7206,87.8164,87.711,87.7877,40225.0
2023-12-19 11:40:00,91.63,91.66,91.53,91.55,41279.0,87.7877,87.8164,87.6919,87.711,41279.0
2023-12-19 11:45:00,91.55,91.56,91.47,91.47,34935.0,87.711,87.7206,87.6344,87.6344,34935.0
2023-12-19 11:50:00,91.48,91.55,91.42,91.55,46752.0,87.644,87.711,87.5865,87.711,46752.0
2023-12-19 11:55:00,91.54,91.55,91.47,91.48,56284.0,87.7014,87.711,87.6344,87.644,56284.0
2023-12-19 12:00:00,91.48,91.57,91.42,91.52,50836.0,87.644,87.7302,87.5865,87.6823,50836.0
2023-12-19 12:05:00,91.51,91.63,91.49,91.59,42363.0,87.6727,87.7877,87.6535,87.7493,42363.0
2023-12-19 12:10:00,91.58,91.64,91.58,91.61,247549.0,87.7398,87.7972,87.7398,87.7685,247549.0
2023-12-19 12:15:00,91.61,91.67,91.58,91.66,37585.0,87.7685,87.826,87.7398,87.8164,37585.0
2023-12-19 12:20:00,91.66,91.69,91.6,91.68,52062.0,87.8164,87.8451,87.7589,87.8356,52062.0
2023-12-19 12:25:00,91.67,91.72,91.64,91.7,28037.0,87.826,87.8739,87.7972,87.8547,28037.0
2023-12-19 12:30:00,91.7,91.72,91.67,91.68,38536.0,87.8547,87.8739,87.826,87.8356,38536.0
2023-12-19 12:35:00,91.67,91.7,91.66,91.7,24698.0,87.826,87.8547,87.8164,87.8547,24698.0
2023-12-19 12:40:00,91.69,91.72,91.64,91.71,29674.0,87.8451,87.8739,87.7972,87.8643,29674.0
2023-12-19 12:45:00,91.7,91.76,91.61,91.63,43808.0,87.8547,87.9122,87.7685,87.7877,43808.0
2023-12-19 12:50:00,91.63,91.72,91.62,91.69,38644.0,87.7877,87.8739,87.7781,87.8451,38644.0
2023-12-19 12:55:00,91.69,91.71,91.67,91.69,36990.0,87.8451,87.8643,87.826,87.8451,36990.0
2023-12-19 13:00:00,91.68,91.7,91.61,91.65,59781.0,87.8356,87.8547,87.7685,87.8068,59781.0
2023-12-19 13:05:00,91.66,91.71,91.64,91.68,90010.0,87.8164,87.8643,87.7972,87.8356,90010.0
2023-12-19 13:10:00,91.68,91.74,91.66,91.71,24058.0,87.8356,87.8931,87.8164,87.8643,24058.0
2023-12-19 13:15:00,91.71,91.72,91.56,91.58,54045.0,87.8643,87.8739,87.7206,87.7398,54045.0
2023-12-19 13:20:00,91.58,91.62,91.57,91.59,40409.0,87.7398,87.7781,87.7302,87.7493,40409.0
2023-12-19 13:25:00,91.58,91.63,91.56,91.61,35678.0,87.7398,87.7877,87.7206,87.7685,35678.0
2023-12-19 13:30:00,91.6,91.64,91.6,91.63,32478.0,87.7589,87.7972,87.7589,87.7877,32478.0
2023-12-19 13:35:00,91.63,91.65,91.57,91.62,108882.0,87.7877,87.8068,87.7302,87.7781,108882.0
2023-12-19 13:40:00,91.61,91.69,91.61,91.65,41147.0,87.7685,87.8451,87.7685,87.8068,41147.0
2023-12-19 13:45:00,91.65,91.71,91.64,91.66,31586.0,87.8068,87.8643,87.7972,87.8164,31586.0
2023-12-19 13:50:00,91.65,91.67,91.57,91.62,44286.0,87.8068,87.826,87.7302,87.7781,44286.0
2023-12-19 13:55:00,91.61,91.61,91.58,91.59,29722.0,87.7685,87.7685,87.7398,87.7493,29722.0
2023-12-19 14:00:00,91.6,91.6,91.5,91.52,34765.0,87.7589,87.7589,87.6631,87.6823,34765.0
2023-12-19 14:05:00,91.53,91.54,91.5,91.52,31333.0,87.6919,87.7014,87.6631,87.6823,31333.0
2023-12-19 14:10:00,91.53,91.55,91.42,91.43,40469.0,87.6919,87.711,87.5865,87.5961,40469.0
2023-12-19 14:15:00,91.42,91.5,91.4,91.49,37728.0,87.5865,87.6631,87.5673,87.6535,37728.0
2023-12-19 14:20:00,91.49,91.53,91.48,91.51,229631.0,87.6535,87.6919,87.644,87.6727,229631.0
2023-12-19 14:25:00,91.5,91.51,91.44,91.45,88942.0,87.6631,87.6727,87.6056,87.6152,88942.0
2023-12-19 14:30:00,91.45,91.51,91.41,91.5,61266.0,87.6152,87.6727,87.5769,87.6631,61266.0
2023-12-19 14:35:00,91.5,91.56,91.49,91.56,47790.0,87.6631,87.7206,87.6535,87.7206,47790.0
2023-12-19 14:40:00,91.56,91.56,91.46,91.47,85781.0,87.7206,87.7206,87.6248,87.6344,85781.0
2023-12-19 14:45:00,91.47,91.49,91.45,91.46,38135.0,87.6344,87.6535,87.6152,87.6248,38135.0
2023-12-19 14:50:00,91.45,91.47,91.41,91.47,56437.0,87.6152,87.6344,87.5769,87.6344,56437.0
2023-12-19 14:55:00,91.47,91.48,91.43,91.45,42914.0,87.6344,87.644,87.5961,87.6152,42914.0
2023-12-19 15:00:00,91.46,91.59,91.46,91.51,72268.0,87.6248,87.7493,87.6248,87.6727,72268.0
2023-12-19 15:05:00,91.51,91.53,91.47,91.53,74893.0,87.6727,87.6919,87.6344,87.6919,74893.0
2023-12-19 15:10:00,91.53,91.58,91.52,91.55,47883.0,87.6919,87.7398,87.6823,87.711,47883.0
2023-12-19 15:15:00,91.56,91.6,91.54,91.59,49312.0,87.7206,87.7589,87.7014,87.7493,49312.0
2023-12-19 15:20:00,91.58,91.61,91.54,91.55,74762.0,87.7398,87.7685,87.7014,87.711,74762.0
2023-12-19 15:25:00,91.56,91.63,91.53,91.63,58695.0,87.7206,87.7877,87.6919,87.7877,58695.0
2023-12-19 15:30:00,91.63,91.67,91.55,91.65,121442.0,87.7877,87.826,87.711,87.8068,121442.0
2023-12-19 15:35:00,91.65,91.65,91.59,91.65,60889.0,87.8068,87.8068,87.7493,87.8068,60889.0
2023-12-19 15:40:00,91.65,91.68,91.64,91.66,105214.0,87.8068,87.8356,87.7972,87.8164,105214.0
2023-12-19 15:45:00,91.65,91.65,91.53,91.59,134280.0,87.8068,87.8068,87.6919,87.7493,134280.0
2023-12-19 15:50:00,91.59,91.61,91.44,91.47,186404.0,87.7493,87.7685,87.6056,87.6344,186404.0
2023-12-19 15:55:00,91.47,91.57,91.46,91.51,497399.0,87.6344,87.7302,87.6248,87.6727,497399.0
2023-12-20 09:30:00,90.78,90.92,90.64,90.71,163694.0,87.7172,87.8525,87.5819,87.6495,163694.0
2023-12-20 09:35:00,90.74,90.85,90.74,90.78,95158.0,87.6785,87.7848,87.6785,87.7172,95158.0
2023-12-20 09:40:00,90.79,90.84,90.67,90.83,61860.0,87.7268,87.7752,87.6109,87.7655,61860.0
2023-12-20 09:45:00,90.84,90.99,90.77,90.95,107097.0,87.7752,87.9201,87.7075,87.8815,107097.0
2023-12-20 09:50:00,90.95,90.98,90.67,90.7,81513.0,87.8815,87.9104,87.6109,87.6399,81513.0
2023-12-20 09:55:00,90.69,90.77,90.66,90.75,25538.0,87.6302,87.7075,87.6012,87.6882,25538.0
2023-12-20 10:00:00,90.76,90.9,90.75,90.87,99878.0,87.6979,87.8331,87.6882,87.8041,99878.0
2023-12-20 10:05:00,90.88,91.07,90.87,91.06,62254.0,87.8138,87.9974,87.8041,87.9877,62254.0
2023-12-20 10:10:00,91.06,91.08,90.99,91.0,85049.0,87.9877,88.0071,87.9201,87.9298,85049.0
2023-12-20 10:15:00,90.99,90.99,90.86,90.89,40474.0,87.9201,87.9201,87.7945,87.8235,40474.0
2023-12-20 10:20:00,90.89,90.9,90.79,90.84,46803.0,87.8235,87.8331,87.7268,87.7752,46803.0
2023-12-20 10:25:00,90.83,90.89,90.8,90.84,28774.0,87.7655,87.8235,87.7365,87.7752,28774.0
2023-12-20 10:30:00,90.84,91.09,90.84,91.08,57815.0,87.7752,88.0167,87.7752,88.0071,57815.0
2023-12-20 10:35:00,91.07,91.08,90.99,91.0,35919.0,87.9974,88.0071,87.9201,87.9298,35919.0
2023-12-20 10:40:00,91.0,91.07,90.92,91.07,37759.0,87.9298,87.9974,87.8525,87.9974,37759.0
2023-12-20 10:45:00,91.08,91.15,90.95,90.98,60091.0,88.0071,88.0747,87.8815,87.9104,60091.0
2023-12-20 10:50:00,90.97,91.09,90.97,90.99,49807.0,87.9008,88.0167,87.9008,87.9201,49807.0
2023-12-20 10:55:00,90.99,91.12,90.96,91.05,56248.0,87.9201,88.0457,87.8911,87.9781,56248.0
2023-12-20 11:00:00,91.05,91.11,90.97,91.07,81008.0,87.9781,88.0361,87.9008,87.9974,81008.0
2023-12-20 11:05:00,91.07,91.08,90.99,91.05,44713.0,87.9974,88.0071,87.9201,87.9781,44713.0
2023-12-20 11:10:00,91.05,91.12,91.02,91.08,71997.0,87.9781,88.0457,87.9491,88.0071,71997.0
2023-12-20 11:15:00,91.08,91.13,91.06,91.08,35025.0,88.0071,88.0554,87.9877,88.0071,35025.0
2023-12-20 11:20:00,91.08,91.13,91.05,91.07,33079.0,88.0071,88.0554,87.9781,87.9974,33079.0
2023-12-20 11:25:00,91.08,91.14,91.06,91.14,51067.0,88.0071,88.065,87.9877,88.065,51067.0
2023-12-20 11:30:00,91.13,91.24,91.08,91.19,95134.0,88.0554,88.1617,88.0071,88.1134,95134.0
2023-12-20 11:35:00,91.2,91.29,91.19,91.29,37556.0,88.123,88.21,88.1134,88.21,37556.0
2023-12-20 11:40:00,91.29,91.3,91.18,91.26,40768.0,88.21,88.2196,88.1037,88.181,40768.0
2023-12-20 11:45:00,91.27,91.28,91.14,91.14,46227.0,88.1907,88.2003,88.065,88.065,46227.0
2023-12-20 11:50:00,91.14,91.2,91.12,91.17,44020.0,88.065,88.123,88.0457,88.094,44020.0
2023-12-20 11:55:00,91.18,91.24,91.12,91.13,80132.0,88.1037,88.1617,88.0457,88.0554,80132.0
2023-12-20 12:00:00,91.14,91.15,91.04,91.11,30586.0,88.065,88.0747,87.9684,88.0361,30586.0
2023-12-20 12:05:00,91.11,91.12,91.03,91.08,32766.0,88.0361,88.0457,87.9588,88.0071,32766.0
2023-12-20 12:10:00,91.08,91.19,91.07,91.17,31880.0,88.0071,88.1134,87.9974,88.094,31880.0
2023-12-20 12:15:00,91.17,91.2,91.14,91.16,18318.0,88.094,88.123,88.065,88.0844,18318.0
2023-12-20 12:20:00,91.15,91.17,91.12,91.15,12598.0,88.0747,88.094,88.0457,88.0747,12598.0
2023-12-20 12:25:00,91.15,91.2,91.13,91.18,35874.0,88.0747,88.123,88.0554,88.1037,35874.0
2023-12-20 12:30:00,91.18,91.18,91.0,91.12,102431.0,88.1037,88.1037,87.9298,88.0457,102431.0
2023-12-20 12:35:00,91.11,91.13,91.08,91.12,54752.0,88.0361,88.0554,88.0071,88.0457,54752.0
2023-12-20 12:40:00,91.12,91.22,91.12,91.2,23913.0,88.0457,88.1423,88.0457,88.123,23913.0
2023-12-20 12:45:00,91.2,91.24,91.18,91.22,28177.0,88.123,88.1617,88.1037,88.1423,28177.0
2023-12-20 12:50:00,91.22,91.26,91.2,91.23,30319.0,88.1423,88.181,88.123,88.152,30319.0
2023-12-20 12:55:00,91.24,91.27,91.23,91.26,24240.0,88.1617,88.1907,88.152,88.181,24240.0
2023-12-20 13:00:00,91.26,91.31,91.18,91.3,49784.0,88.181,88.2293,88.1037,88.2196,49784.0
2023-12-20 13:05:00,91.3,91.31,91.21,91.21,38825.0,88.2196,88.2293,88.1327,88.1327,38825.0
2023-12-20 13:10:00,91.22,91.29,91.19,91.28,39383.0,88.1423,88.21,88.1134,88.2003,39383.0
2023-12-20 13:15:00,91.28,91.39,91.28,91.38,29932.0,88.2003,88.3066,88.2003,88.2969,29932.0
2023-12-20 13:20:00,91.39,91.42,91.35,91.36,42168.0,88.3066,88.3356,88.268,88.2776,42168.0
2023-12-20 13:25:00,91.37,91.39,91.32,91.33,23737.0,88.2873,88.3066,88.239,88.2486,23737.0
2023-12-20 13:30:00,91.33,91.37,91.26,91.34,85322.0,88.2486,88.2873,88.181,88.2583,85322.0
2023-12-20 13:35:00,91.34,91.35,91.27,91.29,29032.0,88.2583,88.268,88.1907,88.21,29032.0
2023-12-20 13:40:00,91.3,91.31,91.21,91.27,69929.0,88.2196,88.2293,88.1327,88.1907,69929.0
2023-12-20 13:45:00,91.27,91.29,91.2,91.26,30606.0,88.1907,88.21,88.123,88.181,30606.0
2023-12-20 13:50:00,91.26,91.27,91.18,91.2,38542.0,88.181,88.1907,88.1037,88.123,38542.0
2023-12-20 13:55:00,91.2,91.2,91.08,91.09,175784.0,88.123,88.123,88.0071,88.0167,175784.0
2023-12-20 14:00:00,91.09,91.09,90.99,91.02,153614.0,88.0167,88.0167,87.9201,87.9491,153614.0
2023-12-20 14:05:00,91.03,91.09,91.02,91.07,21028.0,87.9588,88.0167,87.9491,87.9974,21028.0
2023-12-20 14:10:00,91.07,91.17,91.07,91.13,28721.0,87.9974,88.094,87.9974,88.0554,28721.0
2023-12-20 14:15:00,91.13,91.19,91.1,91.19,32759.0,88.0554,88.1134,88.0264,88.1134,32759.0
2023-12-20 14:20:00,91.2,91.22,91.17,91.2,26871.0,88.123,88.1423,88.094,88.123,26871.0
2023-12-20 14:25:00,91.2,91.24,91.13,91.15,54824.0,88.123,88.1617,88.0554,88.0747,54824.0
2023-12-20 14:30:00,91.15,91.16,91.04,91.08,51439.0,88.0747,88.0844,87.9684,88.0071,51439.0
2023-12-20 14:35:00,91.09,91.15,90.86,90.89,66172.0,88.0167,88.0747,87.7945,87.8235,66172.0
2023-12-20 14:40:00,90.88,90.95,90.8,90.82,41465.0,87.8138,87.8815,87.7365,87.7558,41465.0
2023-12-20 14:45:00,90.8,90.86,90.64,90.66,76060.0,87.7365,87.7945,87.5819,87.6012,76060.0
2023-12-20 14:50:00,90.67,90.69,90.08,90.41,211646.0,87.6109,87.6302,87.0408,87.3597,211646.0
2023-12-20 14:55:00,90.41,90.48,90.15,90.15,132386.0,87.3597,87.4273,87.1084,87.1084,132386.0
2023-12-20 15:00:00,90.15,90.22,89.93,89.94,206603.0,87.1084,87.1761,86.8959,86.9055,206603.0
2023-12-20 15:05:00,89.93,90.0,89.76,89.91,114707.0,86.8959,86.9635,86.7316,86.8765,114707.0
2023-12-20 15:10:00,89.91,90.14,89.91,90.05,123775.0,86.8765,87.0988,86.8765,87.0118,123775.0
2023-12-20 15:15:00,90.05,90.42,90.04,90.39,195219.0,87.0118,87.3693,87.0022,87.3403,195219.0
2023-12-20 15:20:00,90.39,90.49,90.18,90.19,114550.0,87.3403,87.437,87.1374,87.1471,114550.0
2023-12-20 15:25:00,90.18,90.27,90.04,90.05,70991.0,87.1374,87.2244,87.0022,87.0118,70991.0
2023-12-20 15:30:00,90.05,90.19,89.97,90.07,102175.0,87.0118,87.1471,86.9345,87.0311,102175.0
2023-12-20 15:35:00,90.07,90.14,89.97,90.03,105469.0,87.0311,87.0988,86.9345,86.9925,105469.0
2023-12-20 15:40:00,90.02,90.15,89.99,90.09,115806.0,86.9828,87.1084,86.9538,87.0505,115806.0
2023-12-20 15:45:00,90.09,90.11,89.95,90.08,156541.0,87.0505,87.0698,86.9152,87.0408,156541.0
2023-12-20 15:50:00,90.08,90.2,89.85,89.9,383237.0,87.0408,87.1568,86.8186,86.8669,383237.0
2023-12-20 15:55:00,89.89,89.89,89.57,89.6,741580.0,86.8572,86.8572,86.548,86.577,741580.0
2023-12-21 09:30:00,90.41,90.53,89.89,90.42,379745.0,87.3597,87.4756,86.8572,87.3693,379745.0
2023-12-21 09:35:00,90.41,90.58,90.29,90.37,94599.0,87.3597,87.5239,87.2437,87.321,94599.0
2023-12-21 09:40:00,90.38,90.38,90.15,90.3,50308.0,87.3307,87.3307,87.1084,87.2534,50308.0
2023-12-21 09:45:00,90.31,90.5,90.25,90.48,53066.0,87.263,87.4466,87.2051,87.4273,53066.0
2023-12-21 09:50:00,90.49,90.51,90.38,90.4,40339.0,87.437,87.4563,87.3307,87.35,40339.0
2023-12-21 09:55:00,90.4,90.43,90.3,90.41,36676.0,87.35,87.379,87.2534,87.3597,36676.0
2023-12-21 10:00:00,90.4,90.44,90.26,90.26,53293.0,87.35,87.3887,87.2147,87.2147,53293.0
2023-12-21 10:05:00,90.27,90.27,90.09,90.17,48130.0,87.2244,87.2244,87.0505,87.1278,48130.0
2023-12-21 10:10:00,90.17,90.48,90.12,90.41,62419.0,87.1278,87.4273,87.0795,87.3597,62419.0
2023-12-21 10:15:00,90.41,90.47,90.27,90.45,47060.0,87.3597,87.4176,87.2244,87.3983,47060.0
2023-12-21 10:20:00,90.46,90.65,90.46,90.5,71955.0,87.408,87.5916,87.408,87.4466,71955.0
2023-12-21 10:25:00,90.5,90.5,90.21,90.24,57794.0,87.4466,87.4466,87.1664,87.1954,57794.0
2023-12-21 10:30:00,90.24,90.33,90.19,90.3,43450.0,87.1954,87.2824,87.1471,87.2534,43450.0
2023-12-21 10:35:00,90.3,90.3,90.18,90.19,55872.0,87.2534,87.2534,87.1374,87.1471,55872.0
2023-12-21 10:40:00,90.2,90.28,90.12,90.25,71167.0,87.1568,87.2341,87.0795,87.2051,71167.0
2023-12-21 10:45:00,90.26,90.31,90.17,90.17,44480.0,87.2147,87.263,87.1278,87.1278,44480.0
2023-12-21 10:50:00,90.16,90.17,90.03,90.09,55058.0,87.1181,87.1278,86.9925,87.0505,55058.0
2023-12-21 10:55:00,90.08,90.13,90.03,90.13,48490.0,87.0408,87.0891,86.9925,87.0891,48490.0
2023-12-21 11:00:00,90.13,90.18,90.03,90.03,51068.0,87.0891,87.1374,86.9925,86.9925,51068.0
2023-12-21 11:05:00,90.03,90.05,89.85,89.89,42638.0,86.9925,87.0118,86.8186,86.8572,42638.0
2023-12-21 11:10:00,89.89,90.0,89.89,89.98,79132.0,86.8572,86.9635,86.8572,86.9442,79132.0
2023-12-21 11:15:00,90.0,90.02,89.89,89.92,64006.0,86.9635,86.9828,86.8572,86.8862,64006.0
2023-12-21 11:20:00,89.93,90.02,89.91,89.99,55602.0,86.8959,86.9828,86.8765,86.9538,55602.0
2023-12-21 11:25:00,89.99,90.07,89.94,90.03,43741.0,86.9538,87.0311,86.9055,86.9925,43741.0
2023-12-21 11:30:00,90.04,90.06,89.95,89.97,37698.0,87.0022,87.0215,86.9152,86.9345,37698.0
2023-12-21 11:35:00,89.97,90.02,89.9,89.93,58962.0,86.9345,86.9828,86.8669,86.8959,58962.0
2023-12-21 11:40:00,89.92,89.97,89.9,89.93,111893.0,86.8862,86.9345,86.8669,86.8959,111893.0
2023-12-21 11:45:00,89.94,90.01,89.94,89.96,36919.0,86.9055,86.9732,86.9055,86.9249,36919.0
2023-12-21 11:50:00,89.95,89.97,89.88,89.89,30808.0,86.9152,86.9345,86.8476,86.8572,30808.0
2023-12-21 11:55:00,89.89,89.89,89.83,89.84,39854.0,86.8572,86.8572,86.7992,86.8089,39854.0
2023-12-21 12:00:00,89.84,89.9,89.7,89.7,53438.0,86.8089,86.8669,86.6736,86.6736,53438.0
2023-12-21 12:05:00,89.69,89.78,89.69,89.71,33965.0,86.664,86.7509,86.664,86.6833,33965.0
2023-12-21 12:10:00,89.71,89.78,89.68,89.68,32752.0,86.6833,86.7509,86.6543,86.6543,32752.0
2023-12-21 12:15:00,89.69,89.78,89.69,89.74,25329.0,86.664,86.7509,86.664,86.7123,25329.0
2023-12-21 12:20:00,89.74,89.76,89.66,89.74,52380.0,86.7123,86.7316,86.635,86.7123,52380.0
2023-12-21 12:25:00,89.75,89.77,89.66,89.68,46989.0,86.7219,86.7413,86.635,86.6543,46989.0
2023-12-21 12:30:00,89.68,89.77,89.66,89.67,87774.0,86.6543,86.7413,86.635,86.6446,87774.0
2023-12-21 12:35:00,89.68,89.73,89.64,89.71,28110.0,86.6543,86.7026,86.6156,86.6833,28110.0
2023-12-21 12:40:00,89.71,89.81,89.69,89.76,67781.0,86.6833,86.7799,86.664,86.7316,67781.0
2023-12-21 12:45:00,89.76,89.81,89.7,89.71,26933.0,86.7316,86.7799,86.6736,86.6833,26933.0
2023-12-21 12:50:00,89.7,89.76,89.68,89.69,27195.0,86.6736,86.7316,86.6543,86.664,27195.0
2023-12-21 12:55:00,89.69,89.73,89.66,89.72,36033.0,86.664,86.7026,86.635,86.6929,36033.0
2023-12-21 13:00:00,89.72,89.82,89.72,89.79,42046.0,86.6929,86.7896,86.6929,86.7606,42046.0
2023-12-21 13:05:00,89.8,89.8,89.62,89.67,34443.0,86.7702,86.7702,86.5963,86.6446,34443.0
2023-12-21 13:10:00,89.67,89.7,89.62,89.64,24505.0,86.6446,86.6736,86.5963,86.6156,24505.0
2023-12-21 13:15:00,89.64,89.64,89.46,89.47,51734.0,86.6156,86.6156,86.4417,86.4514,51734.0
2023-12-21 13:20:00,89.48,89.72,89.45,89.67,91954.0,86.461,86.6929,86.4321,86.6446,91954.0
2023-12-21 13:25:00,89.68,89.74,89.61,89.74,44596.0,86.6543,86.7123,86.5867,86.7123,44596.0
2023-12-21 13:30:00,89.74,89.8,89.68,89.7,80249.0,86.7123,86.7702,86.6543,86.6736,80249.0
2023-12-21 13:35:00,89.7,89.76,89.67,89.71,38038.0,86.6736,86.7316,86.6446,86.6833,38038.0
2023-12-21 13:40:00,89.7,89.73,89.66,89.68,52977.0,86.6736,86.7026,86.635,86.6543,52977.0
2023-12-21 13:45:00,89.68,89.78,89.67,89.76,31157.0,86.6543,86.7509,86.6446,86.7316,31157.0
2023-12-21 13:50:00,89.77,89.84,89.74,89.8,56672.0,86.7413,86.8089,86.7123,86.7702,56672.0
2023-12-21 13:55:00,89.81,89.89,89.8,89.87,39952.0,86.7799,86.8572,86.7702,86.8379,39952.0
2023-12-21 14:00:00,89.87,89.87,89.81,89.81,26959.0,86.8379,86.8379,86.7799,86.7799,26959.0
2023-12-21 14:05:00,89.81,89.83,89.74,89.75,27856.0,86.7799,86.7992,86.7123,86.7219,27856.0
2023-12-21 14:10:00,89.75,89.78,89.64,89.67,60458.0,86.7219,86.7509,86.6156,86.6446,60458.0
2023-12-21 14:15:00,89.67,89.87,89.66,89.85,73366.0,86.6446,86.8379,86.635,86.8186,73366.0
2023-12-21 14:20:00,89.85,89.85,89.71,89.74,38386.0,86.8186,86.8186,86.6833,86.7123,38386.0
2023-12-21 14:25:00,89.73,89.78,89.7,89.77,26266.0,86.7026,86.7509,86.6736,86.7413,26266.0
2023-12-21 14:30:00,89.77,89.82,89.72,89.8,34116.0,86.7413,86.7896,86.6929,86.7702,34116.0
2023-12-21 14:35:00,89.8,89.82,89.76,89.79,19734.0,86.7702,86.7896,86.7316,86.7606,19734.0
2023-12-21 14:40:00,89.81,89.83,89.79,89.81,20588.0,86.7799,86.7992,86.7606,86.7799,20588.0
2023-12-21 14:45:00,89.82,89.83,89.74,89.74,25472.0,86.7896,86.7992,86.7123,86.7123,25472.0
2023-12-21 14:50:00,89.74,89.78,89.72,89.74,22946.0,86.7123,86.7509,86.6929,86.7123,22946.0
2023-12-21 14:55:00,89.74,89.8,89.67,89.79,54759.0,86.7123,86.7702,86.6446,86.7606,54759.0
2023-12-21 15:00:00,89.8,89.88,89.78,89.84,56340.0,86.7702,86.8476,86.7509,86.8089,56340.0
2023-12-21 15:05:00,89.84,89.87,89.74,89.78,44427.0,86.8089,86.8379,86.7123,86.7509,44427.0
2023-12-21 15:10:00,89.78,89.85,89.76,89.81,54969.0,86.7509,86.8186,86.7316,86.7799,54969.0
2023-12-21 15:15:00,89.81,89.82,89.76,89.8,45185.0,86.7799,86.7896,86.7316,86.7702,45185.0
2023-12-21 15:20:00,89.8,89.83,89.77,89.83,60402.0,86.7702,86.7992,86.7413,86.7992,60402.0
2023-12-21 15:25:00,89.84,90.01,89.83,89.97,88998.0,86.8089,86.9732,86.7992,86.9345,88998.0
2023-12-21 15:30:00,89.98,90.12,89.93,90.05,137035.0,86.9442,87.0795,86.8959,87.0118,137035.0
2023-12-21 15:35:00,90.05,90.18,90.04,90.13,80221.0,87.0118,87.1374,87.0022,87.0891,80221.0
2023-12-21 15:40:00,90.14,90.16,90.06,90.08,59232.0,87.0988,87.1181,87.0215,87.0408,59232.0
2023-12-21 15:45:00,90.07,90.21,90.05,90.21,82390.0,87.0311,87.1664,87.0118,87.1664,82390.0
2023-12-21 15:50:00,90.21,90.31,90.2,90.29,154224.0,87.1664,87.263,87.1568,87.2437,154224.0
2023-12-21 15:55:00,90.29,90.47,90.29,90.43,794089.0,87.2437,87.4176,87.2437,87.379,794089.0
2023-12-22 09:30:00,90.77,91.15,90.61,91.06,167424.0,87.7075,88.0747,87.5529,87.9877,167424.0
2023-12-22 09:35:00,91.02,91.28,90.96,91.2,92113.0,87.9491,88.2003,87.8911,88.123,92113.0
2023-12-22 09:40:00,91.23,91.43,91.19,91.42,88409.0,88.152,88.3453,88.1134,88.3356,88409.0
2023-12-22 09:45:00,91.43,91.44,91.22,91.23,57006.0,88.3453,88.3549,88.1423,88.152,57006.0
2023-12-22 09:50:00,91.22,91.36,91.2,91.27,51202.0,88.1423,88.2776,88.123,88.1907,51202.0
2023-12-22 09:55:00,91.26,91.28,91.19,91.21,30759.0,88.181,88.2003,88.1134,88.1327,30759.0
2023-12-22 10:00:00,91.22,91.3,91.17,91.24,57836.0,88.1423,88.2196,88.094,88.1617,57836.0
2023-12-22 10:05:00,91.23,91.28,91.21,91.25,62758.0,88.152,88.2003,88.1327,88.1713,62758.0
2023-12-22 10:10:00,91.24,91.33,91.23,91.29,40535.0,88.1617,88.2486,88.152,88.21,40535.0
2023-12-22 10:15:00,91.28,91.28,91.06,91.06,45412.0,88.2003,88.2003,87.9877,87.9877,45412.0
2023-12-22 10:20:00,91.06,91.09,90.93,91.03,68012.0,87.9877,88.0167,87.8621,87.9588,68012.0
2023-12-22 10:25:00,91.02,91.17,91.0,91.15,17878.0,87.9491,88.094,87.9298,88.0747,17878.0
2023-12-22 10:30:00,91.15,91.23,91.09,91.22,41346.0,88.0747,88.152,88.0167,88.1423,41346.0
2023-12-22 10:35:00,91.21,91.25,91.13,91.17,40621.0,88.1327,88.1713,88.0554,88.094,40621.0
2023-12-22 10:40:00,91.18,91.26,91.13,91.25,45407.0,88.1037,88.181,88.0554,88.1713,45407.0
2023-12-22 10:45:00,91.25,91.27,91.17,91.21,35866.0,88.1713,88.1907,88.094,88.1327,35866.0
2023-12-22 10:50:00,91.22,91.25,91.17,91.25,33414.0,88.1423,88.1713,88.094,88.1713,33414.0
2023-12-22 10:55:00,91.25,91.3,91.18,91.21,63736.0,88.1713,88.2196,88.1037,88.1327,63736.0
2023-12-22 11:00:00,91.19,91.19,91.04,91.08,92917.0,88.1134,88.1134,87.9684,88.0071,92917.0
2023-12-22 11:05:00,91.08,91.08,90.95,91.05,96020.0,88.0071,88.0071,87.8815,87.9781,96020.0
2023-12-22 11:10:00,91.04,91.07,91.02,91.04,15654.0,87.9684,87.9974,87.9491,87.9684,15654.0
2023-12-22 11:15:00,91.05,91.09,91.05,91.09,23639.0,87.9781,88.0167,87.9781,88.0167,23639.0
2023-12-22 11:20:00,91.09,91.21,91.08,91.1,28259.0,88.0167,88.1327,88.0071,88.0264,28259.0
2023-12-22 11:25:00,91.11,91.13,91.09,91.1,10914.0,88.0361,88.0554,88.0167,88.0264,10914.0
2023-12-22 11:30:00,91.11,91.17,91.07,91.07,15369.0,88.0361,88.094,87.9974,87.9974,15369.0
2023-12-22 11:35:00,91.06,91.08,91.01,91.03,17984.0,87.9877,88.0071,87.9394,87.9588,17984.0
2023-12-22 11:40:00,91.02,91.05,90.98,90.98,52483.0,87.9491,87.9781,87.9104,87.9104,52483.0
2023-12-22 11:45:00,90.98,90.99,90.9,90.9,24289.0,87.9104,87.9201,87.8331,87.8331,24289.0
2023-12-22 11:50:00,90.91,91.01,90.9,91.0,17276.0,87.8428,87.9394,87.8331,87.9298,17276.0
2023-12-22 11:55:00,91.0,91.05,90.96,90.97,22067.0,87.9298,87.9781,87.8911,87.9008,22067.0
2023-12-22 12:00:00,90.98,90.99,90.92,90.95,20822.0,87.9104,87.9201,87.8525,87.8815,20822.0
2023-12-22 12:05:00,90.95,90.97,90.86,90.86,21447.0,87.8815,87.9008,87.7945,87.7945,21447.0
2023-12-22 12:10:00,90.86,90.91,90.81,90.86,29336.0,87.7945,87.8428,87.7462,87.7945,29336.0
2023-12-22 12:15:00,90.85,90.87,90.82,90.84,16903.0,87.7848,87.8041,87.7558,87.7752,16903.0
2023-12-22 12:20:00,90.83,90.86,90.78,90.81,9496.0,87.7655,87.7945,87.7172,87.7462,9496.0
2023-12-22 12:25:00,90.8,90.92,90.8,90.92,18539.0,87.7365,87.8525,87.7365,87.8525,18539.0
2023-12-22 12:30:00,90.91,90.95,90.88,90.88,15701.0,87.8428,87.8815,87.8138,87.8138,15701.0
2023-12-22 12:35:00,90.88,90.93,90.86,90.91,13234.0,87.8138,87.8621,87.7945,87.8428,13234.0
2023-12-22 12:40:00,90.91,90.95,90.9,90.93,14176.0,87.8428,87.8815,87.8331,87.8621,14176.0
2023-12-22 12:45:00,90.93,90.98,90.93,90.96,21408.0,87.8621,87.9104,87.8621,87.8911,21408.0
2023-12-22 12:50:00,90.95,90.99,90.93,90.99,17260.0,87.8815,87.9201,87.8621,87.9201,17260.0
2023-12-22 12:55:00,91.0,91.04,90.94,90.98,39600.0,87.9298,87.9684,87.8718,87.9104,39600.0
2023-12-22 13:00:00,90.98,91.02,90.97,91.01,13748.0,87.9104,87.9491,87.9008,87.9394,13748.0
2023-12-22 13:05:00,91.0,91.08,91.0,91.08,13272.0,87.9298,88.0071,87.9298,88.0071,13272.0
2023-12-22 13:10:00,91.08,91.11,91.03,91.03,16176.0,88.0071,88.0361,87.9588,87.9588,16176.0
2023-12-22 13:15:00,91.03,91.07,90.91,90.91,19767.0,87.9588,87.9974,87.8428,87.8428,19767.0
2023-12-22 13:20:00,90.91,90.95,90.89,90.94,16124.0,87.8428,87.8815,87.8235,87.8718,16124.0
2023-12-22 13:25:00,90.94,91.02,90.94,90.97,11833.0,87.8718,87.9491,87.8718,87.9008,11833.0
2023-12-22 13:30:00,90.97,90.98,90.93,90.94,10162.0,87.9008,87.9104,87.8621,87.8718,10162.0
2023-12-22 13:35:00,90.94,90.95,90.9,90.91,22882.0,87.8718,87.8815,87.8331,87.8428,22882.0
2023-12-22 13:40:00,90.92,90.92,90.85,90.89,10808.0,87.8525,87.8525,87.7848,87.8235,10808.0
2023-12-22 13:45:00,90.88,90.89,90.86,90.88,11280.0,87.8138,87.8235,87.7945,87.8138,11280.0
2023-12-22 13:50:00,90.87,90.89,90.82,90.85,11578.0,87.8041,87.8235,87.7558,87.7848,11578.0
2023-12-22 13:55:00,90.84,90.89,90.83,90.83,12107.0,87.7752,87.8235,87.7655,87.7655,12107.0
2023-12-22 14:00:00,90.82,90.83,90.77,90.81,58263.0,87.7558,87.7655,87.7075,87.7462,58263.0
2023-12-22 14:05:00,90.81,90.82,90.65,90.72,57865.0,87.7462,87.7558,87.5916,87.6592,57865.0
2023-12-22 14:10:00,90.71,90.76,90.65,90.68,35799.0,87.6495,87.6979,87.5916,87.6206,35799.0
2023-12-22 14:15:00,90.68,90.69,90.52,90.62,100903.0,87.6206,87.6302,87.466,87.5626,100903.0
2023-12-22 14:20:00,90.62,90.68,90.48,90.52,43047.0,87.5626,87.6206,87.4273,87.466,43047.0
2023-12-22 14:25:00,90.52,90.52,90.41,90.43,86203.0,87.466,87.466,87.3597,87.379,86203.0
2023-12-22 14:30:00,90.43,90.43,90.32,90.34,140636.0,87.379,87.379,87.2727,87.292,140636.0
2023-12-22 14:35:00,90.34,90.58,90.32,90.54,112872.0,87.292,87.5239,87.2727,87.4853,112872.0
2023-12-22 14:40:00,90.55,90.65,90.52,90.6,41686.0,87.4949,87.5916,87.466,87.5433,41686.0
2023-12-22 14:45:00,90.6,90.66,90.57,90.62,30363.0,87.5433,87.6012,87.5143,87.5626,30363.0
2023-12-22 14:50:00,90.62,90.73,90.62,90.68,36712.0,87.5626,87.6689,87.5626,87.6206,36712.0
2023-12-22 14:55:00,90.67,90.75,90.67,90.74,24305.0,87.6109,87.6882,87.6109,87.6785,24305.0
2023-12-22 15:00:00,90.75,90.82,90.7,90.78,45009.0,87.6882,87.7558,87.6399,87.7172,45009.0
2023-12-22 15:05:00,90.78,90.8,90.68,90.69,26033.0,87.7172,87.7365,87.6206,87.6302,26033.0
2023-12-22 15:10:00,90.69,90.77,90.65,90.76,38102.0,87.6302,87.7075,87.5916,87.6979,38102.0
2023-12-22 15:15:00,90.76,90.79,90.7,90.72,44178.0,87.6979,87.7268,87.6399,87.6592,44178.0
2023-12-22 15:20:00,90.72,90.74,90.61,90.73,34562.0,87.6592,87.6785,87.5529,87.6689,34562.0
2023-12-22 15:25:00,90.72,90.77,90.71,90.76,57382.0,87.6592,87.7075,87.6495,87.6979,57382.0
2023-12-22 15:30:00,90.76,90.82,90.73,90.76,68729.0,87.6979,87.7558,87.6689,87.6979,68729.0
2023-12-22 15:35:00,90.75,90.81,90.7,90.71,48617.0,87.6882,87.7462,87.6399,87.6495,48617.0
2023-12-22 15:40:00,90.71,90.71,90.62,90.67,61756.0,87.6495,87.6495,87.5626,87.6109,61756.0
2023-12-22 15:45:00,90.68,90.73,90.59,90.6,101972.0,87.6206,87.6689,87.5336,87.5433,101972.0
2023-12-22 15:50:00,90.6,90.78,90.6,90.76,203946.0,87.5433,87.7172,87.5433,87.6979,203946.0
2023-12-22 15:55:00,90.75,90.77,90.71,90.76,480277.0,87.6882,87.7075,87.6495,87.6979,480277.0
2023-12-26 09:30:00,90.74,90.92,90.73,90.9,45762.0,87.6785,87.8525,87.6689,87.8331,45762.0
2023-12-26 09:35:00,90.89,90.94,90.73,90.84,55535.0,87.8235,87.8718,87.6689,87.7752,55535.0
2023-12-26 09:40:00,90.82,90.82,90.75,90.79,30579.0,87.7558,87.7558,87.6882,87.7268,30579.0
2023-12-26 09:45:00,90.8,90.83,90.73,90.76,23009.0,87.7365,87.7655,87.6689,87.6979,23009.0
2023-12-26 09:50:00,90.75,90.86,90.66,90.82,31154.0,87.6882,87.7945,87.6012,87.7558,31154.0
2023-12-26 09:55:00,90.82,90.87,90.81,90.83,28079.0,87.7558,87.8041,87.7462,87.7655,28079.0
2023-12-26 10:00:00,90.84,90.97,90.84,90.91,40029.0,87.7752,87.9008,87.7752,87.8428,40029.0
2023-12-26 10:05:00,90.9,91.03,90.89,91.01,21335.0,87.8331,87.9588,87.8235,87.9394,21335.0
2023-12-26 10:10:00,91.01,91.04,90.98,90.98,20814.0,87.9394,87.9684,87.9104,87.9104,20814.0
2023-12-26 10:15:00,90.99,91.01,90.93,90.93,16570.0,87.9201,87.9394,87.8621,87.8621,16570.0
2023-12-26 10:20:00,90.95,91.03,90.94,91.03,11769.0,87.8815,87.9588,87.8718,87.9588,11769.0
2023-12-26 10:25:00,91.04,91.1,91.02,91.03,27183.0,87.9684,88.0264,87.9491,87.9588,27183.0
2023-12-26 10:30:00,91.03,91.1,91.03,91.04,32033.0,87.9588,88.0264,87.9588,87.9684,32033.0
2023-12-26 10:35:00,91.04,91.1,91.02,91.1,33039.0,87.9684,88.0264,87.9491,88.0264,33039.0
2023-12-26 10:40:00,91.1,91.15,91.06,91.08,37114.0,88.0264,88.0747,87.9877,88.0071,37114.0
2023-12-26 10:45:00,91.08,91.1,90.95,90.96,36385.0,88.0071,88.0264,87.8815,87.8911,36385.0
2023-12-26 10:50:00,90.96,90.99,90.9,90.92,23823.0,87.8911,87.9201,87.8331,87.8525,23823.0
2023-12-26 10:55:00,90.92,91.0,90.91,90.98,20060.0,87.8525,87.9298,87.8428,87.9104,20060.0
2023-12-26 11:00:00,91.0,91.03,90.96,90.98,21223.0,87.9298,87.9588,87.8911,87.9104,21223.0
2023-12-26 11:05:00,90.99,91.04,90.99,91.02,19623.0,87.9201,87.9684,87.9201,87.9491,19623.0
2023-12-26 11:10:00,91.03,91.07,91.01,91.06,24408.0,87.9588,87.9974,87.9394,87.9877,24408.0
2023-12-26 11:15:00,91.06,91.09,91.0,91.04,35671.0,87.9877,88.0167,87.9298,87.9684,35671.0
2023-12-26 11:20:00,91.03,91.1,91.02,91.03,29396.0,87.9588,88.0264,87.9491,87.9588,29396.0
2023-12-26 11:25:00,91.03,91.07,91.0,91.06,23180.0,87.9588,87.9974,87.9298,87.9877,23180.0
2023-12-26 11:30:00,91.05,91.12,91.05,91.12,16757.0,87.9781,88.0457,87.9781,88.0457,16757.0
2023-12-26 11:35:00,91.12,91.18,91.11,91.14,21574.0,88.0457,88.1037,88.0361,88.065,21574.0
2023-12-26 11:40:00,91.14,91.17,91.13,91.16,16651.0,88.065,88.094,88.0554,88.0844,16651.0
2023-12-26 11:45:00,91.17,91.18,91.11,91.11,25322.0,88.094,88.1037,88.0361,88.0361,25322.0
2023-12-26 11:50:00,91.1,91.11,91.09,91.1,12162.0,88.0264,88.0361,88.0167,88.0264,12162.0
2023-12-26 11:55:00,91.11,91.17,91.1,91.17,26280.0,88.0361,88.094,88.0264,88.094,26280.0
2023-12-26 12:00:00,91.17,91.17,91.13,91.15,22499.0,88.094,88.094,88.0554,88.0747,22499.0
2023-12-26 12:05:00,91.15,91.15,91.12,91.13,16947.0,88.0747,88.0747,88.0457,88.0554,16947.0
2023-12-26 12:10:00,91.14,91.17,91.13,91.15,16425.0,88.065,88.094,88.0554,88.0747,16425.0
2023-12-26 12:15:00,91.15,91.18,91.15,91.16,13386.0,88.0747,88.1037,88.0747,88.0844,13386.0
2023-12-26 12:20:00,91.16,91.2,91.12,91.19,50735.0,88.0844,88.123,88.0457,88.1134,50735.0
2023-12-26 12:25:00,91.19,91.25,91.19,91.23,17082.0,88.1134,88.1713,88.1134,88.152,17082.0
2023-12-26 12:30:00,91.23,91.28,91.19,91.2,14673.0,88.152,88.2003,88.1134,88.123,14673.0
2023-12-26 12:35:00,91.19,91.22,91.18,91.19,12716.0,88.1134,88.1423,88.1037,88.1134,12716.0
2023-12-26 12:40:00,91.2,91.2,91.17,91.18,22608.0,88.123,88.123,88.094,88.1037,22608.0
2023-12-26 12:45:00,91.19,91.28,91.19,91.28,22653.0,88.1134,88.2003,88.1134,88.2003,22653.0
2023-12-26 12:50:00,91.28,91.29,91.25,91.26,12956.0,88.2003,88.21,88.1713,88.181,12956.0
2023-12-26 12:55:00,91.25,91.25,91.16,91.17,9707.0,88.1713,88.1713,88.0844,88.094,9707.0
2023-12-26 13:00:00,91.17,91.21,91.17,91.2,17860.0,88.094,88.1327,88.094,88.123,17860.0
2023-12-26 13:05:00,91.2,91.25,91.2,91.23,21680.0,88.123,88.1713,88.123,88.152,21680.0
2023-12-26 13:10:00,91.23,91.29,91.23,91.27,27757.0,88.152,88.21,88.152,88.1907,27757.0
2023-12-26 13:15:00,91.27,91.27,91.23,91.25,10805.0,88.1907,88.1907,88.152,88.1713,10805.0
2023-12-26 13:20:00,91.24,91.31,91.24,91.31,23643.0,88.1617,88.2293,88.1617,88.2293,23643.0
2023-12-26 13:25:00,91.31,91.32,91.25,91.25,15531.0,88.2293,88.239,88.1713,88.1713,15531.0
2023-12-26 13:30:00,91.25,91.27,91.11,91.18,27562.0,88.1713,88.1907,88.0361,88.1037,27562.0
2023-12-26 13:35:00,91.18,91.22,91.17,91.22,18676.0,88.1037,88.1423,88.094,88.1423,18676.0
2023-12-26 13:40:00,91.22,91.25,91.21,91.25,18941.0,88.1423,88.1713,88.1327,88.1713,18941.0
2023-12-26 13:45:00,91.25,91.29,91.24,91.28,20169.0,88.1713,88.21,88.1617,88.2003,20169.0
2023-12-26 13:50:00,91.28,91.28,91.22,91.26,18279.0,88.2003,88.2003,88.1423,88.181,18279.0
2023-12-26 13:55:00,91.26,91.28,91.26,91.28,13555.0,88.181,88.2003,88.181,88.2003,13555.0
2023-12-26 14:00:00,91.29,91.35,91.27,91.33,26904.0,88.21,88.268,88.1907,88.2486,26904.0
2023-12-26 14:05:00,91.33,91.37,91.31,91.36,15164.0,88.2486,88.2873,88.2293,88.2776,15164.0
2023-12-26 14:10:00,91.37,91.42,91.36,91.39,36612.0,88.2873,88.3356,88.2776,88.3066,36612.0
2023-12-26 14:15:00,91.38,91.4,91.34,91.39,25029.0,88.2969,88.3163,88.2583,88.3066,25029.0
2023-12-26 14:20:00,91.39,91.39,91.36,91.39,17615.0,88.3066,88.3066,88.2776,88.3066,17615.0
2023-12-26 14:25:00,91.38,91.41,91.37,91.4,25829.0,88.2969,88.3259,88.2873,88.3163,25829.0
2023-12-26 14:30:00,91.39,91.42,91.38,91.41,13057.0,88.3066,88.3356,88.2969,88.3259,13057.0
2023-12-26 14:35:00,91.41,91.48,91.4,91.47,28519.0,88.3259,88.3936,88.3163,88.3839,28519.0
2023-12-26 14:40:00,91.47,91.49,91.45,91.45,22029.0,88.3839,88.4032,88.3646,88.3646,22029.0
2023-12-26 14:45:00,91.46,91.51,91.43,91.5,26186.0,88.3742,88.4226,88.3453,88.4129,26186.0
2023-12-26 14:50:00,91.5,91.53,91.49,91.52,17317.0,88.4129,88.4419,88.4032,88.4322,17317.0
2023-12-26 14:55:00,91.52,91.54,91.46,91.48,21267.0,88.4322,88.4515,88.3742,88.3936,21267.0
2023-12-26 15:00:00,91.48,91.52,91.44,91.51,72744.0,88.3936,88.4322,88.3549,88.4226,72744.0
2023-12-26 15:05:00,91.52,91.56,91.5,91.52,75050.0,88.4322,88.4709,88.4129,88.4322,75050.0
2023-12-26 15:10:00,91.51,91.53,91.49,91.52,24988.0,88.4226,88.4419,88.4032,88.4322,24988.0
2023-12-26 15:15:00,91.52,91.54,91.46,91.46,51849.0,88.4322,88.4515,88.3742,88.3742,51849.0
2023-12-26 15:20:00,91.48,91.59,91.48,91.59,44760.0,88.3936,88.4999,88.3936,88.4999,44760.0
2023-12-26 15:25:00,91.59,91.68,91.57,91.57,60910.0,88.4999,88.5868,88.4805,88.4805,60910.0
2023-12-26 15:30:00,91.57,91.64,91.55,91.64,45313.0,88.4805,88.5482,88.4612,88.5482,45313.0
2023-12-26 15:35:00,91.63,91.65,91.52,91.53,88981.0,88.5385,88.5578,88.4322,88.4419,88981.0
2023-12-26 15:40:00,91.52,91.58,91.51,91.57,88000.0,88.4322,88.4902,88.4226,88.4805,88000.0
2023-12-26 15:45:00,91.56,91.65,91.55,91.6,68496.0,88.4709,88.5578,88.4612,88.5095,68496.0
2023-12-26 15:50:00,91.59,91.59,91.41,91.44,167417.0,88.4999,88.4999,88.3259,88.3549,167417.0
2023-12-26 15:55:00,91.43,91.46,91.38,91.43,287557.0,88.3453,88.3742,88.2969,88.3453,287557.0
2023-12-27 09:30:00,91.64,91.64,91.16,91.36,94022.0,88.5482,88.5482,88.0844,88.2776,94022.0
2023-12-27 09:35:00,91.34,91.53,91.22,91.51,47667.0,88.2583,88.4419,88.1423,88.4226,47667.0
2023-12-27 09:40:00,91.53,91.58,91.43,91.5,22335.0,88.4419,88.4902,88.3453,88.4129,22335.0
2023-12-27 09:45:00,91.51,91.65,91.51,91.59,31650.0,88.4226,88.5578,88.4226,88.4999,31650.0
2023-12-27 09:50:00,91.6,91.7,91.58,91.67,36175.0,88.5095,88.6061,88.4902,88.5772,36175.0
2023-12-27 09:55:00,91.68,91.72,91.62,91.65,27002.0,88.5868,88.6255,88.5288,88.5578,27002.0
2023-12-27 10:00:00,91.65,91.75,91.63,91.73,64059.0,88.5578,88.6545,88.5385,88.6351,64059.0
2023-12-27 10:05:00,91.73,91.8,91.68,91.79,33916.0,88.6351,88.7028,88.5868,88.6931,33916.0
2023-12-27 10:10:00,91.79,91.83,91.66,91.68,36553.0,88.6931,88.7318,88.5675,88.5868,36553.0
2023-12-27 10:15:00,91.68,91.73,91.63,91.65,40064.0,88.5868,88.6351,88.5385,88.5578,40064.0
2023-12-27 10:20:00,91.65,91.85,91.62,91.82,29567.0,88.5578,88.7511,88.5288,88.7221,29567.0
2023-12-27 10:25:00,91.84,91.86,91.78,91.79,21914.0,88.7414,88.7607,88.6834,88.6931,21914.0
2023-12-27 10:30:00,91.78,91.79,91.73,91.75,24310.0,88.6834,88.6931,88.6351,88.6545,24310.0
2023-12-27 10:35:00,91.73,91.73,91.65,91.7,40502.0,88.6351,88.6351,88.5578,88.6061,40502.0
2023-12-27 10:40:00,91.7,91.7,91.63,91.67,13585.0,88.6061,88.6061,88.5385,88.5772,13585.0
2023-12-27 10:45:00,91.68,91.73,91.64,91.66,22527.0,88.5868,88.6351,88.5482,88.5675,22527.0
2023-12-27 10:50:00,91.65,91.68,91.62,91.68,12672.0,88.5578,88.5868,88.5288,88.5868,12672.0
2023-12-27 10:55:00,91.69,91.7,91.54,91.54,32066.0,88.5965,88.6061,88.4515,88.4515,32066.0
2023-12-27 11:00:00,91.55,91.58,91.53,91.58,32064.0,88.4612,88.4902,88.4419,88.4902,32064.0
2023-12-27 11:05:00,91.57,91.67,91.57,91.67,20283.0,88.4805,88.5772,88.4805,88.5772,20283.0
2023-12-27 11:10:00,91.67,91.67,91.64,91.65,81805.0,88.5772,88.5772,88.5482,88.5578,81805.0
2023-12-27 11:15:00,91.66,91.77,91.66,91.74,27198.0,88.5675,88.6738,88.5675,88.6448,27198.0
2023-12-27 11:20:00,91.75,91.79,91.71,91.73,22764.0,88.6545,88.6931,88.6158,88.6351,22764.0
2023-12-27 11:25:00,91.73,91.79,91.73,91.77,27021.0,88.6351,88.6931,88.6351,88.6738,27021.0
2023-12-27 11:30:00,91.78,91.86,91.77,91.82,36657.0,88.6834,88.7607,88.6738,88.7221,36657.0
2023-12-27 11:35:00,91.83,91.87,91.77,91.8,21240.0,88.7318,88.7704,88.6738,88.7028,21240.0
2023-12-27 11:40:00,91.8,91.84,91.78,91.84,20645.0,88.7028,88.7414,88.6834,88.7414,20645.0
2023-12-27 11:45:00,91.83,91.84,91.78,91.8,23341.0,88.7318,88.7414,88.6834,88.7028,23341.0
2023-12-27 11:50:00,91.8,91.81,91.77,91.8,21893.0,88.7028,88.7124,88.6738,88.7028,21893.0
2023-12-27 11:55:00,91.81,91.81,91.78,91.79,27827.0,88.7124,88.7124,88.6834,88.6931,27827.0
2023-12-27 12:00:00,91.79,91.82,91.76,91.78,43593.0,88.6931,88.7221,88.6641,88.6834,43593.0
2023-12-27 12:05:00,91.78,91.83,91.77,91.81,22785.0,88.6834,88.7318,88.6738,88.7124,22785.0
2023-12-27 12:10:00,91.81,91.87,91.81,91.86,14100.0,88.7124,88.7704,88.7124,88.7607,14100.0
2023-12-27 12:15:00,91.85,91.86,91.83,91.84,11261.0,88.7511,88.7607,88.7318,88.7414,11261.0
2023-12-27 12:20:00,91.84,91.89,91.8,91.81,24718.0,88.7414,88.7897,88.7028,88.7124,24718.0
2023-12-27 12:25:00,91.81,91.82,91.79,91.8,21197.0,88.7124,88.7221,88.6931,88.7028,21197.0
2023-12-27 12:30:00,91.81,91.83,91.79,91.81,13423.0,88.7124,88.7318,88.6931,88.7124,13423.0
2023-12-27 12:35:00,91.81,91.82,91.72,91.75,23230.0,88.7124,88.7221,88.6255,88.6545,23230.0
2023-12-27 12:40:00,91.75,91.75,91.65,91.68,12461.0,88.6545,88.6545,88.5578,88.5868,12461.0
2023-12-27 12:45:00,91.67,91.72,91.67,91.7,16319.0,88.5772,88.6255,88.5772,88.6061,16319.0
2023-12-27 12:50:00,91.7,91.73,91.7,91.73,8137.0,88.6061,88.6351,88.6061,88.6351,8137.0
2023-12-27 12:55:00,91.73,91.75,91.72,91.74,18612.0,88.6351,88.6545,88.6255,88.6448,18612.0
2023-12-27 13:00:00,91.74,91.84,91.74,91.83,27867.0,88.6448,88.7414,88.6448,88.7318,27867.0
2023-12-27 13:05:00,91.83,91.96,91.8,91.93,157741.0,88.7318,88.8574,88.7028,88.8284,157741.0
2023-12-27 13:10:00,91.92,91.96,91.84,91.84,101594.0,88.8187,88.8574,88.7414,88.7414,101594.0
2023-12-27 13:15:00,91.85,91.89,91.82,91.84,57708.0,88.7511,88.7897,88.7221,88.7414,57708.0
2023-12-27 13:20:00,91.84,91.86,91.75,91.76,17508.0,88.7414,88.7607,88.6545,88.6641,17508.0
2023-12-27 13:25:00,91.75,91.8,91.73,91.77,18127.0,88.6545,88.7028,88.6351,88.6738,18127.0
2023-12-27 13:30:00,91.77,91.78,91.74,91.74,14820.0,88.6738,88.6834,88.6448,88.6448,14820.0
2023-12-27 13:35:00,91.75,91.77,91.72,91.76,10128.0,88.6545,88.6738,88.6255,88.6641,10128.0
2023-12-27 13:40:00,91.76,91.8,91.76,91.78,17940.0,88.6641,88.7028,88.6641,88.6834,17940.0
2023-12-27 13:45:00,91.78,91.79,91.73,91.73,18385.0,88.6834,88.6931,88.6351,88.6351,18385.0
2023-12-27 13:50:00,91.73,91.73,91.65,91.68,63477.0,88.6351,88.6351,88.5578,88.5868,63477.0
2023-12-27 13:55:00,91.69,91.7,91.61,91.62,29833.0,88.5965,88.6061,88.5192,88.5288,29833.0
2023-12-27 14:00:00,91.61,91.61,91.38,91.42,99079.0,88.5192,88.5192,88.2969,88.3356,99079.0
2023-12-27 14:05:00,91.43,91.53,91.39,91.5,64069.0,88.3453,88.4419,88.3066,88.4129,64069.0
2023-12-27 14:10:00,91.5,91.55,91.4,91.5,129147.0,88.4129,88.4612,88.3163,88.4129,129147.0
2023-12-27 14:15:00,91.51,91.6,91.49,91.6,33332.0,88.4226,88.5095,88.4032,88.5095,33332.0
2023-12-27 14:20:00,91.6,91.64,91.58,91.64,59804.0,88.5095,88.5482,88.4902,88.5482,59804.0
2023-12-27 14:25:00,91.65,91.71,91.6,91.64,66824.0,88.5578,88.6158,88.5095,88.5482,66824.0
2023-12-27 14:30:00,91.65,91.65,91.54,91.59,65209.0,88.5578,88.5578,88.4515,88.4999,65209.0
2023-12-27 14:35:00,91.59,91.62,91.57,91.59,24972.0,88.4999,88.5288,88.4805,88.4999,24972.0
2023-12-27 14:40:00,91.59,91.59,91.52,91.58,24830.0,88.4999,88.4999,88.4322,88.4902,24830.0
2023-12-27 14:45:00,91.58,91.6,91.56,91.58,32616.0,88.4902,88.5095,88.4709,88.4902,32616.0
2023-12-27 14:50:00,91.58,91.6,91.53,91.55,27653.0,88.4902,88.5095,88.4419,88.4612,27653.0
2023-12-27 14:55:00,91.55,91.59,91.52,91.59,26111.0,88.4612,88.4999,88.4322,88.4999,26111.0
2023-12-27 15:00:00,91.59,91.66,91.57,91.65,32660.0,88.4999,88.5675,88.4805,88.5578,32660.0
2023-12-27 15:05:00,91.65,91.68,91.61,91.68,31651.0,88.5578,88.5868,88.5192,88.5868,31651.0
2023-12-27 15:10:00,91.68,91.7,91.64,91.66,25014.0,88.5868,88.6061,88.5482,88.5675,25014.0
2023-12-27 15:15:00,91.66,91.72,91.65,91.67,29011.0,88.5675,88.6255,88.5578,88.5772,29011.0
2023-12-27 15:20:00,91.67,91.69,91.6,91.6,38049.0,88.5772,88.5965,88.5095,88.5095,38049.0
2023-12-27 15:25:00,91.59,91.61,91.54,91.61,33428.0,88.4999,88.5192,88.4515,88.5192,33428.0
2023-12-27 15:30:00,91.62,91.69,91.59,91.68,49886.0,88.5288,88.5965,88.4999,88.5868,49886.0
2023-12-27 15:35:00,91.68,91.78,91.67,91.73,91981.0,88.5868,88.6834,88.5772,88.6351,91981.0
2023-12-27 15:40:00,91.73,91.75,91.58,91.59,124797.0,88.6351,88.6545,88.4902,88.4999,124797.0
2023-12-27 15:45:00,91.58,91.65,91.56,91.61,115265.0,88.4902,88.5578,88.4709,88.5192,115265.0
2023-12-27 15:50:00,91.6,91.66,91.54,91.63,255942.0,88.5095,88.5675,88.4515,88.5385,255942.0
2023-12-27 15:55:00,91.63,91.93,91.63,91.89,654137.0,88.5385,88.8284,88.5385,88.7897,654137.0
2023-12-28 09:30:00,91.74,92.03,91.68,91.87,140456.0,88.6448,88.925,88.5868,88.7704,140456.0
2023-12-28 09:35:00,91.86,92.07,91.84,92.07,38882.0,88.7607,88.9637,88.7414,88.9637,38882.0
2023-12-28 09:40:00,92.07,92.12,91.79,91.8,95776.0,88.9637,89.012,88.6931,88.7028,95776.0
2023-12-28 09:45:00,91.8,91.98,91.8,91.95,35711.0,88.7028,88.8767,88.7028,88.8477,35711.0
2023-12-28 09:50:00,91.95,92.04,91.94,92.04,19738.0,88.8477,88.9347,88.838,88.9347,19738.0
2023-12-28 09:55:00,92.03,92.14,92.03,92.12,20363.0,88.925,89.0313,88.925,89.012,20363.0
2023-12-28 10:00:00,92.12,92.12,91.97,91.98,28467.0,89.012,89.012,88.867,88.8767,28467.0
2023-12-28 10:05:00,91.98,92.04,91.97,92.01,29555.0,88.8767,88.9347,88.867,88.9057,29555.0
2023-12-28 10:10:00,92.01,92.09,91.98,92.08,54879.0,88.9057,88.983,88.8767,88.9733,54879.0
2023-12-28 10:15:00,92.08,92.13,92.05,92.11,21287.0,88.9733,89.0216,88.9443,89.0023,21287.0
2023-12-28 10:20:00,92.12,92.18,92.08,92.12,58315.0,89.012,89.07,88.9733,89.012,58315.0
2023-12-28 10:25:00,92.12,92.2,92.11,92.18,20218.0,89.012,89.0893,89.0023,89.07,20218.0
2023-12-28 10:30:00,92.18,92.28,92.18,92.23,46139.0,89.07,89.1666,89.07,89.1183,46139.0
2023-12-28 10:35:00,92.23,92.24,92.15,92.18,25156.0,89.1183,89.1279,89.041,89.07,25156.0
2023-12-28 10:40:00,92.18,92.25,92.09,92.09,55212.0,89.07,89.1376,88.983,88.983,55212.0
2023-12-28 10:45:00,92.09,92.12,92.05,92.07,42562.0,88.983,89.012,88.9443,88.9637,42562.0
2023-12-28 10:50:00,92.07,92.07,91.94,91.96,37300.0,88.9637,88.9637,88.838,88.8574,37300.0
2023-12-28 10:55:00,91.95,91.97,91.81,91.88,74219.0,88.8477,88.867,88.7124,88.7801,74219.0
2023-12-28 11:00:00,91.88,91.88,91.81,91.81,39783.0,88.7801,88.7801,88.7124,88.7124,39783.0
2023-12-28 11:05:00,91.81,91.83,91.69,91.83,59140.0,88.7124,88.7318,88.5965,88.7318,59140.0
2023-12-28 11:10:00,91.83,91.91,91.82,91.87,36225.0,88.7318,88.8091,88.7221,88.7704,36225.0
2023-12-28 11:15:00,91.87,91.87,91.81,91.81,20690.0,88.7704,88.7704,88.7124,88.7124,20690.0
2023-12-28 11:20:00,91.81,91.87,91.78,91.84,9662.0,88.7124,88.7704,88.6834,88.7414,9662.0
2023-12-28 11:25:00,91.83,91.9,91.81,91.89,40159.0,88.7318,88.7994,88.7124,88.7897,40159.0
2023-12-28 11:30:00,91.89,91.93,91.85,91.86,13570.0,88.7897,88.8284,88.7511,88.7607,13570.0
2023-12-28 11:35:00,91.85,91.89,91.82,91.89,20825.0,88.7511,88.7897,88.7221,88.7897,20825.0
2023-12-28 11:40:00,91.89,91.92,91.89,91.92,10989.0,88.7897,88.8187,88.7897,88.8187,10989.0
2023-12-28 11:45:00,91.92,91.94,91.86,91.94,21361.0,88.8187,88.838,88.7607,88.838,21361.0
2023-12-28 11:50:00,91.94,91.97,91.93,91.96,10989.0,88.838,88.867,88.8284,88.8574,10989.0
2023-12-28 11:55:00,91.95,91.99,91.95,91.96,8279.0,88.8477,88.8864,88.8477,88.8574,8279.0
2023-12-28 12:00:00,91.96,92.02,91.95,91.99,19416.0,88.8574,88.9153,88.8477,88.8864,19416.0
2023-12-28 12:05:00,91.99,91.99,91.96,91.96,14055.0,88.8864,88.8864,88.8574,88.8574,14055.0
2023-12-28 12:10:00,91.96,91.97,91.92,91.96,19578.0,88.8574,88.867,88.8187,88.8574,19578.0
2023-12-28 12:15:00,91.97,92.02,91.97,91.99,18467.0,88.867,88.9153,88.867,88.8864,18467.0
2023-12-28 12:20:00,91.99,91.99,91.96,91.99,6985.0,88.8864,88.8864,88.8574,88.8864,6985.0
2023-12-28 12:25:00,91.99,91.99,91.91,91.93,17498.0,88.8864,88.8864,88.8091,88.8284,17498.0
2023-12-28 12:30:00,91.93,91.96,91.93,91.95,8820.0,88.8284,88.8574,88.8284,88.8477,8820.0
2023-12-28 12:35:00,91.94,91.95,91.93,91.94,8794.0,88.838,88.8477,88.8284,88.838,8794.0
2023-12-28 12:40:00,91.95,91.95,91.9,91.91,22065.0,88.8477,88.8477,88.7994,88.8091,22065.0
2023-12-28 12:45:00,91.92,91.98,91.92,91.94,23242.0,88.8187,88.8767,88.8187,88.838,23242.0
2023-12-28 12:50:00,91.95,92.01,91.94,92.0,18418.0,88.8477,88.9057,88.838,88.896,18418.0
2023-12-28 12:55:00,92.01,92.03,91.97,91.99,11606.0,88.9057,88.925,88.867,88.8864,11606.0
2023-12-28 13:00:00,91.99,92.01,91.83,91.91,58977.0,88.8864,88.9057,88.7318,88.8091,58977.0
2023-12-28 13:05:00,91.91,91.96,91.85,91.96,11564.0,88.8091,88.8574,88.7511,88.8574,11564.0
2023-12-28 13:10:00,91.95,91.97,91.89,91.91,9900.0,88.8477,88.867,88.7897,88.8091,9900.0
2023-12-28 13:15:00,91.91,91.98,91.91,91.97,8324.0,88.8091,88.8767,88.8091,88.867,8324.0
2023-12-28 13:20:00,91.96,91.99,91.94,91.97,20846.0,88.8574,88.8864,88.838,88.867,20846.0
2023-12-28 13:25:00,91.97,91.97,91.92,91.93,13780.0,88.867,88.867,88.8187,88.8284,13780.0
2023-12-28 13:30:00,91.94,91.97,91.94,91.96,12599.0,88.838,88.867,88.838,88.8574,12599.0
2023-12-28 13:35:00,91.97,92.08,91.96,92.03,22851.0,88.867,88.9733,88.8574,88.925,22851.0
2023-12-28 13:40:00,92.02,92.02,91.94,91.97,11112.0,88.9153,88.9153,88.838,88.867,11112.0
2023-12-28 13:45:00,91.97,91.97,91.92,91.93,14964.0,88.867,88.867,88.8187,88.8284,14964.0
2023-12-28 13:50:00,91.92,91.95,91.91,91.93,12241.0,88.8187,88.8477,88.8091,88.8284,12241.0
2023-12-28 13:55:00,91.93,91.95,91.9,91.94,7504.0,88.8284,88.8477,88.7994,88.838,7504.0
2023-12-28 14:00:00,91.94,91.99,91.94,91.98,8890.0,88.838,88.8864,88.838,88.8767,8890.0
2023-12-28 14:05:00,91.99,92.01,91.96,91.97,9393.0,88.8864,88.9057,88.8574,88.867,9393.0
2023-12-28 14:10:00,91.97,91.99,91.95,91.98,13499.0,88.867,88.8864,88.8477,88.8767,13499.0
2023-12-28 14:15:00,91.97,91.99,91.95,91.95,6433.0,88.867,88.8864,88.8477,88.8477,6433.0
2023-12-28 14:20:00,91.96,92.03,91.95,92.02,26115.0,88.8574,88.925,88.8477,88.9153,26115.0
2023-12-28 14:25:00,92.02,92.04,92.0,92.03,15630.0,88.9153,88.9347,88.896,88.925,15630.0
2023-12-28 14:30:00,92.03,92.09,91.98,92.0,35543.0,88.925,88.983,88.8767,88.896,35543.0
2023-12-28 14:35:00,92.01,92.07,92.0,92.05,34664.0,88.9057,88.9637,88.896,88.9443,34664.0
2023-12-28 14:40:00,92.04,92.05,92.01,92.02,29889.0,88.9347,88.9443,88.9057,88.9153,29889.0
2023-12-28 14:45:00,92.02,92.03,91.97,92.03,24523.0,88.9153,88.925,88.867,88.925,24523.0
2023-12-28 14:50:00,92.02,92.04,92.0,92.04,23836.0,88.9153,88.9347,88.896,88.9347,23836.0
2023-12-28 14:55:00,92.04,92.07,92.03,92.05,17826.0,88.9347,88.9637,88.925,88.9443,17826.0
2023-12-28 15:00:00,92.06,92.13,92.05,92.09,33212.0,88.954,89.0216,88.9443,88.983,33212.0
2023-12-28 15:05:00,92.09,92.12,92.07,92.09,16313.0,88.983,89.012,88.9637,88.983,16313.0
2023-12-28 15:10:00,92.09,92.09,91.97,92.08,114561.0,88.983,88.983,88.867,88.9733,114561.0
2023-12-28 15:15:00,92.07,92.14,91.99,92.13,101541.0,88.9637,89.0313,88.8864,89.0216,101541.0
2023-12-28 15:20:00,92.14,92.15,92.08,92.11,34344.0,89.0313,89.041,88.9733,89.0023,34344.0
2023-12-28 15:25:00,92.1,92.12,92.03,92.07,43867.0,88.9927,89.012,88.925,88.9637,43867.0
2023-12-28 15:30:00,92.08,92.21,92.08,92.2,44220.0,88.9733,89.0989,88.9733,89.0893,44220.0
2023-12-28 15:35:00,92.2,92.27,92.2,92.26,52630.0,89.0893,89.1569,89.0893,89.1473,52630.0
2023-12-28 15:40:00,92.26,92.31,92.21,92.31,79161.0,89.1473,89.1956,89.0989,89.1956,79161.0
2023-12-28 15:45:00,92.31,92.33,92.26,92.3,97144.0,89.1956,89.2149,89.1473,89.1859,97144.0
2023-12-28 15:50:00,92.3,92.37,92.3,92.31,192471.0,89.1859,89.2535,89.1859,89.1956,192471.0
2023-12-28 15:55:00,92.3,92.47,92.29,92.46,423258.0,89.1859,89.3502,89.1762,89.3405,423258.0
2023-12-29 09:30:00,91.92,92.14,91.61,92.13,114390.0,88.8187,89.0313,88.5192,89.0216,114390.0
2023-12-29 09:35:00,92.11,92.16,92.05,92.1,24955.0,89.0023,89.0506,88.9443,88.9927,24955.0
2023-12-29 09:40:00,92.1,92.15,92.01,92.01,51968.0,88.9927,89.041,88.9057,88.9057,51968.0
2023-12-29 09:45:00,92.03,92.18,91.95,92.12,56544.0,88.925,89.07,88.8477,89.012,56544.0
2023-12-29 09:50:00,92.11,92.13,91.92,92.0,44813.0,89.0023,89.0216,88.8187,88.896,44813.0
2023-12-29 09:55:00,91.99,92.11,91.99,92.11,29168.0,88.8864,89.0023,88.8864,89.0023,29168.0
2023-12-29 10:00:00,92.12,92.18,92.09,92.12,38291.0,89.012,89.07,88.983,89.012,38291.0
2023-12-29 10:05:00,92.12,92.23,92.08,92.08,39537.0,89.012,89.1183,88.9733,88.9733,39537.0
2023-12-29 10:10:00,92.07,92.1,92.02,92.03,17475.0,88.9637,88.9927,88.9153,88.925,17475.0
2023-12-29 10:15:00,92.03,92.14,92.01,92.14,14611.0,88.925,89.0313,88.9057,89.0313,14611.0
2023-12-29 10:20:00,92.13,92.14,92.01,92.04,19779.0,89.0216,89.0313,88.9057,88.9347,19779.0
2023-12-29 10:25:00,92.04,92.08,91.99,92.0,40780.0,88.9347,88.9733,88.8864,88.896,40780.0
2023-12-29 10:30:00,92.01,92.07,91.95,91.99,81981.0,88.9057,88.9637,88.8477,88.8864,81981.0
2023-12-29 10:35:00,91.99,92.08,91.97,92.06,63015.0,88.8864,88.9733,88.867,88.954,63015.0
2023-12-29 10:40:00,92.06,92.06,91.89,91.91,50607.0,88.954,88.954,88.7897,88.8091,50607.0
2023-12-29 10:45:00,91.9,91.92,91.73,91.85,53782.0,88.7994,88.8187,88.6351,88.7511,53782.0
2023-12-29 10:50:00,91.86,91.92,91.77,91.8,26469.0,88.7607,88.8187,88.6738,88.7028,26469.0
2023-12-29 10:55:00,91.78,91.87,91.75,91.85,19560.0,88.6834,88.7704,88.6545,88.7511,19560.0
2023-12-29 11:00:00,91.85,91.92,91.84,91.9,23444.0,88.7511,88.8187,88.7414,88.7994,23444.0
2023-12-29 11:05:00,91.9,91.9,91.83,91.86,48807.0,88.7994,88.7994,88.7318,88.7607,48807.0
2023-12-29 11:10:00,91.86,91.89,91.76,91.76,66810.0,88.7607,88.7897,88.6641,88.6641,66810.0
2023-12-29 11:15:00,91.76,91.79,91.67,91.76,69888.0,88.6641,88.6931,88.5772,88.6641,69888.0
2023-12-29 11:20:00,91.76,91.81,91.74,91.79,62372.0,88.6641,88.7124,88.6448,88.6931,62372.0
2023-12-29 11:25:00,91.8,91.81,91.68,91.69,38160.0,88.7028,88.7124,88.5868,88.5965,38160.0
2023-12-29 11:30:00,91.68,91.76,91.65,91.67,27116.0,88.5868,88.6641,88.5578,88.5772,27116.0
2023-12-29 11:35:00,91.67,91.69,91.58,91.69,33778.0,88.5772,88.5965,88.4902,88.5965,33778.0
2023-12-29 11:40:00,91.69,91.72,91.67,91.7,14240.0,88.5965,88.6255,88.5772,88.6061,14240.0
2023-12-29 11:45:00,91.71,91.78,91.69,91.72,25529.0,88.6158,88.6834,88.5965,88.6255,25529.0
2023-12-29 11:50:00,91.72,91.76,91.63,91.68,20502.0,88.6255,88.6641,88.5385,88.5868,20502.0
2023-12-29 11:55:00,91.69,91.72,91.65,91.66,20140.0,88.5965,88.6255,88.5578,88.5675,20140.0
2023-12-29 12:00:00,91.66,91.7,91.6,91.62,44728.0,88.5675,88.6061,88.5095,88.5288,44728.0
2023-12-29 12:05:00,91.62,91.63,91.54,91.55,22328.0,88.5288,88.5385,88.4515,88.4612,22328.0
2023-12-29 12:10:00,91.55,91.61,91.46,91.53,82084.0,88.4612,88.5192,88.3742,88.4419,82084.0
2023-12-29 12:15:00,91.53,91.64,91.52,91.61,48677.0,88.4419,88.5482,88.4322,88.5192,48677.0
2023-12-29 12:20:00,91.62,91.69,91.53,91.59,70740.0,88.5288,88.5965,88.4419,88.4999,70740.0
2023-12-29 12:25:00,91.59,91.62,91.57,91.59,18314.0,88.4999,88.5288,88.4805,88.4999,18314.0
2023-12-29 12:30:00,91.59,91.64,91.57,91.62,12198.0,88.4999,88.5482,88.4805,88.5288,12198.0
2023-12-29 12:35:00,91.62,91.69,91.6,91.68,13513.0,88.5288,88.5965,88.5095,88.5868,13513.0
2023-12-29 12:40:00,91.69,91.75,91.68,91.75,14902.0,88.5965,88.6545,88.5868,88.6545,14902.0
2023-12-29 12:45:00,91.75,91.78,91.69,91.7,61398.0,88.6545,88.6834,88.5965,88.6061,61398.0
2023-12-29 12:50:00,91.7,91.77,91.69,91.77,13690.0,88.6061,88.6738,88.5965,88.6738,13690.0
2023-12-29 12:55:00,91.77,91.9,91.77,91.87,18980.0,88.6738,88.7994,88.6738,88.7704,18980.0
2023-12-29 13:00:00,91.86,91.86,91.73,91.81,44769.0,88.7607,88.7607,88.6351,88.7124,44769.0
2023-12-29 13:05:00,91.82,91.83,91.78,91.8,25017.0,88.7221,88.7318,88.6834,88.7028,25017.0
2023-12-29 13:10:00,91.8,91.86,91.78,91.78,52872.0,88.7028,88.7607,88.6834,88.6834,52872.0
2023-12-29 13:15:00,91.79,91.79,91.72,91.73,79995.0,88.6931,88.6931,88.6255,88.6351,79995.0
2023-12-29 13:20:00,91.72,91.75,91.69,91.74,19457.0,88.6255,88.6545,88.5965,88.6448,19457.0
2023-12-29 13:25:00,91.74,91.77,91.72,91.74,14260.0,88.6448,88.6738,88.6255,88.6448,14260.0
2023-12-29 13:30:00,91.74,91.8,91.7,91.74,12613.0,88.6448,88.7028,88.6061,88.6448,12613.0
2023-12-29 13:35:00,91.74,91.8,91.73,91.8,23164.0,88.6448,88.7028,88.6351,88.7028,23164.0
2023-12-29 13:40:00,91.79,91.88,91.78,91.85,37569.0,88.6931,88.7801,88.6834,88.7511,37569.0
2023-12-29 13:45:00,91.85,91.9,91.82,91.89,25641.0,88.7511,88.7994,88.7221,88.7897,25641.0
2023-12-29 13:50:00,91.9,91.9,91.8,91.81,11549.0,88.7994,88.7994,88.7028,88.7124,11549.0
2023-12-29 13:55:00,91.8,91.85,91.79,91.8,38662.0,88.7028,88.7511,88.6931,88.7028,38662.0
2023-12-29 14:00:00,91.81,91.83,91.79,91.81,18454.0,88.7124,88.7318,88.6931,88.7124,18454.0
2023-12-29 14:05:00,91.81,91.84,91.78,91.79,17163.0,88.7124,88.7414,88.6834,88.6931,17163.0
2023-12-29 14:10:00,91.78,91.81,91.74,91.8,38545.0,88.6834,88.7124,88.6448,88.7028,38545.0
2023-12-29 14:15:00,91.79,91.87,91.79,91.87,15637.0,88.6931,88.7704,88.6931,88.7704,15637.0
2023-12-29 14:20:00,91.87,91.93,91.86,91.9,26351.0,88.7704,88.8284,88.7607,88.7994,26351.0
2023-12-29 14:25:00,91.91,91.93,91.84,91.85,21789.0,88.8091,88.8284,88.7414,88.7511,21789.0
2023-12-29 14:30:00,91.87,91.91,91.85,91.85,25009.0,88.7704,88.8091,88.7511,88.7511,25009.0
2023-12-29 14:35:00,91.85,91.89,91.82,91.84,20344.0,88.7511,88.7897,88.7221,88.7414,20344.0
2023-12-29 14:40:00,91.84,91.86,91.82,91.83,17936.0,88.7414,88.7607,88.7221,88.7318,17936.0
2023-12-29 14:45:00,91.84,91.89,91.84,91.89,14849.0,88.7414,88.7897,88.7414,88.7897,14849.0
2023-12-29 14:50:00,91.88,91.89,91.84,91.84,16856.0,88.7801,88.7897,88.7414,88.7414,16856.0
2023-12-29 14:55:00,91.84,91.91,91.82,91.91,21563.0,88.7414,88.8091,88.7221,88.8091,21563.0
2023-12-29 15:00:00,91.91,91.91,91.86,91.87,21568.0,88.8091,88.8091,88.7607,88.7704,21568.0
2023-12-29 15:05:00,91.87,91.97,91.86,91.94,30202.0,88.7704,88.867,88.7607,88.838,30202.0
2023-12-29 15:10:00,91.94,91.97,91.89,91.92,52817.0,88.838,88.867,88.7897,88.8187,52817.0
2023-12-29 15:15:00,91.92,91.95,91.85,91.87,86212.0,88.8187,88.8477,88.7511,88.7704,86212.0
2023-12-29 15:20:00,91.87,91.9,91.82,91.85,24000.0,88.7704,88.7994,88.7221,88.7511,24000.0
2023-12-29 15:25:00,91.86,91.95,91.85,91.92,30220.0,88.7607,88.8477,88.7511,88.8187,30220.0
2023-12-29 15:30:00,91.92,91.92,91.84,91.84,63442.0,88.8187,88.8187,88.7414,88.7414,63442.0
2023-12-29 15:35:00,91.84,91.85,91.76,91.78,61172.0,88.7414,88.7511,88.6641,88.6834,61172.0
2023-12-29 15:40:00,91.78,91.8,91.68,91.69,66751.0,88.6834,88.7028,88.5868,88.5965,66751.0
2023-12-29 15:45:00,91.68,91.72,91.61,91.63,105215.0,88.5868,88.6255,88.5192,88.5385,105215.0
2023-12-29 15:50:00,91.62,91.62,91.31,91.33,274020.0,88.5288,88.5288,88.2293,88.2486,274020.0
2023-12-29 15:55:00,91.34,91.45,91.33,91.4,653700.0,88.2583,88.3646,88.2486,88.3163,653700.0
2024-01-02 09:30:00,91.0,91.46,90.71,91.46,191944.0,87.9298,88.3742,87.6495,88.3742,191944.0
2024-01-02 09:35:00,91.45,91.5,91.11,91.14,85967.0,88.3646,88.4129,88.0361,88.065,85967.0
2024-01-02 09:40:00,91.16,91.52,91.16,91.44,51078.0,88.0844,88.4322,88.0844,88.3549,51078.0
2024-01-02 09:45:00,91.45,91.55,91.25,91.38,84859.0,88.3646,88.4612,88.1713,88.2969,84859.0
2024-01-02 09:50:00,91.38,91.63,91.36,91.47,112449.0,88.2969,88.5385,88.2776,88.3839,112449.0
2024-01-02 09:55:00,91.48,91.86,91.46,91.79,36774.0,88.3936,88.7607,88.3742,88.6931,36774.0
2024-01-02 10:00:00,91.77,91.84,91.65,91.67,57483.0,88.6738,88.7414,88.5578,88.5772,57483.0
2024-01-02 10:05:00,91.64,91.76,91.61,91.76,29760.0,88.5482,88.6641,88.5192,88.6641,29760.0
2024-01-02 10:10:00,91.76,91.81,91.58,91.61,49059.0,88.6641,88.7124,88.4902,88.5192,49059.0
2024-01-02 10:15:00,91.62,91.82,91.62,91.76,35558.0,88.5288,88.7221,88.5288,88.6641,35558.0
2024-01-02 10:20:00,91.76,91.84,91.69,91.71,193057.0,88.6641,88.7414,88.5965,88.6158,193057.0
2024-01-02 10:25:00,91.72,91.72,91.59,91.69,46473.0,88.6255,88.6255,88.4999,88.5965,46473.0
2024-01-02 10:30:00,91.69,91.71,91.53,91.58,29152.0,88.5965,88.6158,88.4419,88.4902,29152.0
2024-01-02 10:35:00,91.58,91.62,91.5,91.57,38645.0,88.4902,88.5288,88.4129,88.4805,38645.0
2024-01-02 10:40:00,91.58,91.73,91.55,91.68,32462.0,88.4902,88.6351,88.4612,88.5868,32462.0
2024-01-02 10:45:00,91.68,91.76,91.59,91.73,78251.0,88.5868,88.6641,88.4999,88.6351,78251.0
2024-01-02 10:50:00,91.74,91.86,91.73,91.78,37332.0,88.6448,88.7607,88.6351,88.6834,37332.0
2024-01-02 10:55:00,91.78,91.81,91.71,91.75,33807.0,88.6834,88.7124,88.6158,88.6545,33807.0
2024-01-02 11:00:00,91.74,91.82,91.73,91.8,35643.0,88.6448,88.7221,88.6351,88.7028,35643.0
2024-01-02 11:05:00,91.8,91.82,91.69,91.8,45374.0,88.7028,88.7221,88.5965,88.7028,45374.0
2024-01-02 11:10:00,91.81,91.86,91.72,91.81,35418.0,88.7124,88.7607,88.6255,88.7124,35418.0
2024-01-02 11:15:00,91.81,91.89,91.8,91.82,118924.0,88.7124,88.7897,88.7028,88.7221,118924.0
2024-01-02 11:20:00,91.82,91.95,91.82,91.9,46530.0,88.7221,88.8477,88.7221,88.7994,46530.0
2024-01-02 11:25:00,91.9,91.92,91.88,91.89,21602.0,88.7994,88.8187,88.7801,88.7897,21602.0
2024-01-02 11:30:00,91.89,91.89,91.82,91.83,27245.0,88.7897,88.7897,88.7221,88.7318,27245.0
2024-01-02 11:35:00,91.82,91.85,91.78,91.83,17241.0,88.7221,88.7511,88.6834,88.7318,17241.0
2024-01-02 11:40:00,91.83,91.89,91.81,91.89,24403.0,88.7318,88.7897,88.7124,88.7897,24403.0
2024-01-02 11:45:00,91.89,91.95,91.87,91.94,28004.0,88.7897,88.8477,88.7704,88.838,28004.0
2024-01-02 11:50:00,91.94,92.03,91.91,92.01,39439.0,88.838,88.925,88.8091,88.9057,39439.0
2024-01-02 11:55:00,92.01,92.07,92.0,92.03,24087.0,88.9057,88.9637,88.896,88.925,24087.0
2024-01-02 12:00:00,92.04,92.08,92.02,92.03,15657.0,88.9347,88.9733,88.9153,88.925,15657.0
2024-01-02 12:05:00,92.03,92.03,91.94,91.98,23123.0,88.925,88.925,88.838,88.8767,23123.0
2024-01-02 12:10:00,91.99,92.13,91.99,92.11,25456.0,88.8864,89.0216,88.8864,89.0023,25456.0
2024-01-02 12:15:00,92.11,92.12,92.04,92.11,77580.0,89.0023,89.012,88.9347,89.0023,77580.0
2024-01-02 12:20:00,92.12,92.15,92.09,92.15,27559.0,89.012,89.041,88.983,89.041,27559.0
2024-01-02 12:25:00,92.15,92.22,92.12,92.18,45087.0,89.041,89.1086,89.012,89.07,45087.0
2024-01-02 12:30:00,92.18,92.25,92.16,92.25,15557.0,89.07,89.1376,89.0506,89.1376,15557.0
2024-01-02 12:35:00,92.26,92.31,92.22,92.29,16258.0,89.1473,89.1956,89.1086,89.1762,16258.0
2024-01-02 12:40:00,92.3,92.32,92.22,92.22,17566.0,89.1859,89.2052,89.1086,89.1086,17566.0
2024-01-02 12:45:00,92.22,92.22,92.07,92.1,14340.0,89.1086,89.1086,88.9637,88.9927,14340.0
2024-01-02 12:50:00,92.11,92.14,92.06,92.14,50271.0,89.0023,89.0313,88.954,89.0313,50271.0
2024-01-02 12:55:00,92.14,92.17,92.08,92.16,18217.0,89.0313,89.0603,88.9733,89.0506,18217.0
2024-01-02 13:00:00,92.15,92.19,92.12,92.13,13100.0,89.041,89.0796,89.012,89.0216,13100.0
2024-01-02 13:05:00,92.14,92.15,92.02,92.03,13896.0,89.0313,89.041,88.9153,88.925,13896.0
2024-01-02 13:10:00,92.03,92.17,92.03,92.17,22194.0,88.925,89.0603,88.925,89.0603,22194.0
2024-01-02 13:15:00,92.16,92.21,92.11,92.11,38817.0,89.0506,89.0989,89.0023,89.0023,38817.0
2024-01-02 13:20:00,92.12,92.15,92.08,92.15,9197.0,89.012,89.041,88.9733,89.041,9197.0
2024-01-02 13:25:00,92.14,92.19,92.08,92.08,15679.0,89.0313,89.0796,88.9733,88.9733,15679.0
2024-01-02 13:30:00,92.07,92.07,91.97,92.07,23328.0,88.9637,88.9637,88.867,88.9637,23328.0
2024-01-02 13:35:00,92.06,92.11,92.06,92.1,13374.0,88.954,89.0023,88.954,88.9927,13374.0
2024-01-02 13:40:00,92.1,92.1,92.04,92.07,27831.0,88.9927,88.9927,88.9347,88.9637,27831.0
2024-01-02 13:45:00,92.06,92.1,92.04,92.08,18646.0,88.954,88.9927,88.9347,88.9733,18646.0
2024-01-02 13:50:00,92.08,92.09,92.02,92.05,26853.0,88.9733,88.983,88.9153,88.9443,26853.0
2024-01-02 13:55:00,92.05,92.11,92.02,92.04,21459.0,88.9443,89.0023,88.9153,88.9347,21459.0
2024-01-02 14:00:00,92.04,92.09,91.98,92.07,24847.0,88.9347,88.983,88.8767,88.9637,24847.0
2024-01-02 14:05:00,92.05,92.07,92.0,92.07,28260.0,88.9443,88.9637,88.896,88.9637,28260.0
2024-01-02 14:10:00,92.07,92.1,92.0,92.0,30420.0,88.9637,88.9927,88.896,88.896,30420.0
2024-01-02 14:15:00,92.01,92.01,91.93,91.97,92910.0,88.9057,88.9057,88.8284,88.867,92910.0
2024-01-02 14:20:00,91.97,92.04,91.9,91.9,53204.0,88.867,88.9347,88.7994,88.7994,53204.0
2024-01-02 14:25:00,91.91,92.0,91.89,91.99,51694.0,88.8091,88.896,88.7897,88.8864,51694.0
2024-01-02 14:30:00,91.98,91.99,91.91,91.91,25738.0,88.8767,88.8864,88.8091,88.8091,25738.0
2024-01-02 14:35:00,91.91,91.94,91.89,91.94,13661.0,88.8091,88.838,88.7897,88.838,13661.0
2024-01-02 14:40:00,91.93,91.99,91.92,91.98,28843.0,88.8284,88.8864,88.8187,88.8767,28843.0
2024-01-02 14:45:00,91.98,92.02,91.94,91.94,37051.0,88.8767,88.9153,88.838,88.838,37051.0
2024-01-02 14:50:00,91.94,91.99,91.91,91.94,42024.0,88.838,88.8864,88.8091,88.838,42024.0
2024-01-02 14:55:00,91.93,91.93,91.88,91.88,88915.0,88.8284,88.8284,88.7801,88.7801,88915.0
2024-01-02 15:00:00,91.87,91.98,91.84,91.93,69126.0,88.7704,88.8767,88.7414,88.8284,69126.0
2024-01-02 15:05:00,91.93,92.01,91.9,92.0,136251.0,88.8284,88.9057,88.7994,88.896,136251.0
2024-01-02 15:10:00,92.0,92.01,91.91,91.93,23987.0,88.896,88.9057,88.8091,88.8284,23987.0
2024-01-02 15:15:00,91.94,92.03,91.9,92.01,46637.0,88.838,88.925,88.7994,88.9057,46637.0
2024-01-02 15:20:00,92.0,92.01,91.89,91.95,30472.0,88.896,88.9057,88.7897,88.8477,30472.0
2024-01-02 15:25:00,91.94,91.98,91.88,91.94,38302.0,88.838,88.8767,88.7801,88.838,38302.0
2024-01-02 15:30:00,91.93,91.97,91.9,91.93,32790.0,88.8284,88.867,88.7994,88.8284,32790.0
2024-01-02 15:35:00,91.92,91.97,91.91,91.91,33246.0,88.8187,88.867,88.8091,88.8091,33246.0
2024-01-02 15:40:00,91.92,91.94,91.88,91.93,104087.0,88.8187,88.838,88.7801,88.8284,104087.0
2024-01-02 15:45:00,91.93,91.96,91.86,91.95,90373.0,88.8284,88.8574,88.7607,88.8477,90373.0
2024-01-02 15:50:00,91.96,92.15,91.95,92.14,153606.0,88.8574,89.041,88.8477,89.0313,153606.0
2024-01-02 15:55:00,92.14,92.23,92.12,92.19,278054.0,89.0313,89.1183,89.012,89.0796,278054.0
2024-01-03 09:30:00,91.39,91.45,90.85,90.89,76500.0,88.3066,88.3646,87.7848,87.8235,76500.0
2024-01-03 09:35:00,90.89,91.0,90.83,90.91,91602.0,87.8235,87.9298,87.7655,87.8428,91602.0
2024-01-03 09:40:00,90.9,91.1,90.86,90.88,68734.0,87.8331,88.0264,87.7945,87.8138,68734.0
2024-01-03 09:45:00,90.87,90.98,90.74,90.85,107287.0,87.8041,87.9104,87.6785,87.7848,107287.0
2024-01-03 09:50:00,90.86,90.98,90.63,90.63,60446.0,87.7945,87.9104,87.5722,87.5722,60446.0
2024-01-03 09:55:00,90.64,90.66,90.34,90.44,57069.0,87.5819,87.6012,87.292,87.3887,57069.0
2024-01-03 10:00:00,90.42,90.73,90.38,90.67,126759.0,87.3693,87.6689,87.3307,87.6109,126759.0
2024-01-03 10:05:00,90.68,90.85,90.63,90.63,42140.0,87.6206,87.7848,87.5722,87.5722,42140.0
2024-01-03 10:10:00,90.63,90.63,90.45,90.46,24870.0,87.5722,87.5722,87.3983,87.408,24870.0
2024-01-03 10:15:00,90.47,90.5,90.35,90.48,24571.0,87.4176,87.4466,87.3017,87.4273,24571.0
2024-01-03 10:20:00,90.49,90.55,90.42,90.52,28701.0,87.437,87.4949,87.3693,87.466,28701.0
2024-01-03 10:25:00,90.52,90.64,90.4,90.41,47134.0,87.466,87.5819,87.35,87.3597,47134.0
2024-01-03 10:30:00,90.4,90.43,90.33,90.34,33750.0,87.35,87.379,87.2824,87.292,33750.0
2024-01-03 10:35:00,90.33,90.33,90.09,90.1,151883.0,87.2824,87.2824,87.0505,87.0601,151883.0
2024-01-03 10:40:00,90.1,90.13,89.94,90.01,304824.0,87.0601,87.0891,86.9055,86.9732,304824.0
2024-01-03 10:45:00,90.0,90.01,89.85,89.98,375905.0,86.9635,86.9732,86.8186,86.9442,375905.0
2024-01-03 10:50:00,89.97,90.18,89.97,90.11,118999.0,86.9345,87.1374,86.9345,87.0698,118999.0
2024-01-03 10:55:00,90.12,90.26,90.1,90.26,66762.0,87.0795,87.2147,87.0601,87.2147,66762.0
2024-01-03 11:00:00,90.26,90.45,90.26,90.43,62039.0,87.2147,87.3983,87.2147,87.379,62039.0
2024-01-03 11:05:00,90.43,90.52,90.43,90.52,24789.0,87.379,87.466,87.379,87.466,24789.0
2024-01-03 11:10:00,90.52,90.52,90.44,90.48,28440.0,87.466,87.466,87.3887,87.4273,28440.0
2024-01-03 11:15:00,90.49,90.58,90.47,90.52,22655.0,87.437,87.5239,87.4176,87.466,22655.0
2024-01-03 11:20:00,90.53,90.58,90.48,90.52,23882.0,87.4756,87.5239,87.4273,87.466,23882.0
2024-01-03 11:25:00,90.51,90.57,90.48,90.53,101666.0,87.4563,87.5143,87.4273,87.4756,101666.0
2024-01-03 11:30:00,90.52,90.54,90.46,90.5,56603.0,87.466,87.4853,87.408,87.4466,56603.0
2024-01-03 11:35:00,90.51,90.57,90.5,90.56,17648.0,87.4563,87.5143,87.4466,87.5046,17648.0
2024-01-03 11:40:00,90.56,90.61,90.47,90.6,27475.0,87.5046,87.5529,87.4176,87.5433,27475.0
2024-01-03 11:45:00,90.6,90.6,90.5,90.54,22439.0,87.5433,87.5433,87.4466,87.4853,22439.0
2024-01-03 11:50:00,90.55,90.6,90.5,90.5,33184.0,87.4949,87.5433,87.4466,87.4466,33184.0
2024-01-03 11:55:00,90.5,90.51,90.45,90.48,36510.0,87.4466,87.4563,87.3983,87.4273,36510.0
2024-01-03 12:00:00,90.48,90.48,90.41,90.46,56333.0,87.4273,87.4273,87.3597,87.408,56333.0
2024-01-03 12:05:00,90.47,90.51,90.42,90.43,47490.0,87.4176,87.4563,87.3693,87.379,47490.0
2024-01-03 12:10:00,90.43,90.43,90.34,90.35,25697.0,87.379,87.379,87.292,87.3017,25697.0
2024-01-03 12:15:00,90.35,90.42,90.34,90.34,19660.0,87.3017,87.3693,87.292,87.292,19660.0
2024-01-03 12:20:00,90.35,90.42,90.33,90.41,24694.0,87.3017,87.3693,87.2824,87.3597,24694.0
2024-01-03 12:25:00,90.41,90.48,90.4,90.44,40971.0,87.3597,87.4273,87.35,87.3887,40971.0
2024-01-03 12:30:00,90.44,90.46,90.39,90.4,34484.0,87.3887,87.408,87.3403,87.35,34484.0
2024-01-03 12:35:00,90.4,90.5,90.38,90.49,27524.0,87.35,87.4466,87.3307,87.437,27524.0
2024-01-03 12:40:00,90.48,90.57,90.48,90.53,22005.0,87.4273,87.5143,87.4273,87.4756,22005.0
2024-01-03 12:45:00,90.54,90.55,90.49,90.51,31115.0,87.4853,87.4949,87.437,87.4563,31115.0
2024-01-03 12:50:00,90.5,90.6,90.49,90.58,101300.0,87.4466,87.5433,87.437,87.5239,101300.0
2024-01-03 12:55:00,90.58,90.68,90.57,90.64,29132.0,87.5239,87.6206,87.5143,87.5819,29132.0
2024-01-03 13:00:00,90.65,90.78,90.65,90.7,64368.0,87.5916,87.7172,87.5916,87.6399,64368.0
2024-01-03 13:05:00,90.7,90.72,90.67,90.7,24786.0,87.6399,87.6592,87.6109,87.6399,24786.0
2024-01-03 13:10:00,90.71,90.78,90.71,90.75,22785.0,87.6495,87.7172,87.6495,87.6882,22785.0
2024-01-03 13:15:00,90.75,90.8,90.72,90.73,26726.0,87.6882,87.7365,87.6592,87.6689,26726.0
2024-01-03 13:20:00,90.72,90.73,90.68,90.72,22380.0,87.6592,87.6689,87.6206,87.6592,22380.0
2024-01-03 13:25:00,90.72,90.77,90.71,90.76,13060.0,87.6592,87.7075,87.6495,87.6979,13060.0
2024-01-03 13:30:00,90.76,90.77,90.71,90.73,25581.0,87.6979,87.7075,87.6495,87.6689,25581.0
2024-01-03 13:35:00,90.73,90.76,90.69,90.72,14212.0,87.6689,87.6979,87.6302,87.6592,14212.0
2024-01-03 13:40:00,90.72,90.73,90.65,90.69,25554.0,87.6592,87.6689,87.5916,87.6302,25554.0
2024-01-03 13:45:00,90.69,90.77,90.69,90.75,43865.0,87.6302,87.7075,87.6302,87.6882,43865.0
2024-01-03 13:50:00,90.74,90.78,90.7,90.71,28179.0,87.6785,87.7172,87.6399,87.6495,28179.0
2024-01-03 13:55:00,90.71,90.73,90.68,90.69,25298.0,87.6495,87.6689,87.6206,87.6302,25298.0
2024-01-03 14:00:00,90.68,90.82,90.58,90.6,128364.0,87.6206,87.7558,87.5239,87.5433,128364.0
2024-01-03 14:05:00,90.59,90.65,90.45,90.56,50543.0,87.5336,87.5916,87.3983,87.5046,50543.0
2024-01-03 14:10:00,90.55,90.65,90.42,90.45,49035.0,87.4949,87.5916,87.3693,87.3983,49035.0
2024-01-03 14:15:00,90.44,90.52,90.39,90.49,34355.0,87.3887,87.466,87.3403,87.437,34355.0
2024-01-03 14:20:00,90.5,90.5,90.39,90.43,30491.0,87.4466,87.4466,87.3403,87.379,30491.0
2024-01-03 14:25:00,90.42,90.76,90.41,90.71,112424.0,87.3693,87.6979,87.3597,87.6495,112424.0
2024-01-03 14:30:00,90.7,90.75,90.54,90.58,97038.0,87.6399,87.6882,87.4853,87.5239,97038.0
2024-01-03 14:35:00,90.57,90.57,90.4,90.5,43114.0,87.5143,87.5143,87.35,87.4466,43114.0
2024-01-03 14:40:00,90.51,90.58,90.42,90.54,47357.0,87.4563,87.5239,87.3693,87.4853,47357.0
2024-01-03 14:45:00,90.53,90.55,90.42,90.46,44714.0,87.4756,87.4949,87.3693,87.408,44714.0
2024-01-03 14:50:00,90.46,90.5,90.43,90.49,30005.0,87.408,87.4466,87.379,87.437,30005.0
2024-01-03 14:55:00,90.49,90.54,90.39,90.41,39800.0,87.437,87.4853,87.3403,87.3597,39800.0
2024-01-03 15:00:00,90.4,90.41,90.23,90.24,119415.0,87.35,87.3597,87.1857,87.1954,119415.0
2024-01-03 15:05:00,90.24,90.27,90.15,90.17,82458.0,87.1954,87.2244,87.1084,87.1278,82458.0
2024-01-03 15:10:00,90.16,90.19,90.08,90.12,37254.0,87.1181,87.1471,87.0408,87.0795,37254.0
2024-01-03 15:15:00,90.1,90.14,90.05,90.13,56448.0,87.0601,87.0988,87.0118,87.0891,56448.0
2024-01-03 15:20:00,90.14,90.2,90.1,90.11,39499.0,87.0988,87.1568,87.0601,87.0698,39499.0
2024-01-03 15:25:00,90.12,90.13,89.99,90.06,63108.0,87.0795,87.0891,86.9538,87.0215,63108.0
2024-01-03 15:30:00,90.06,90.21,90.05,90.17,69753.0,87.0215,87.1664,87.0118,87.1278,69753.0
2024-01-03 15:35:00,90.17,90.18,90.01,90.1,93690.0,87.1278,87.1374,86.9732,87.0601,93690.0
2024-01-03 15:40:00,90.1,90.12,90.01,90.01,100356.0,87.0601,87.0795,86.9732,86.9732,100356.0
2024-01-03 15:45:00,90.01,90.09,89.96,89.96,195726.0,86.9732,87.0505,86.9249,86.9249,195726.0
2024-01-03 15:50:00,89.97,89.99,89.83,89.89,466359.0,86.9345,86.9538,86.7992,86.8572,466359.0
2024-01-03 15:55:00,89.88,90.07,89.88,89.98,793058.0,86.8476,87.0311,86.8476,86.9442,793058.0
2024-01-04 09:30:00,90.08,90.09,89.47,89.96,144117.0,87.0408,87.0505,86.4514,86.9249,144117.0
2024-01-04 09:35:00,89.94,90.15,89.79,90.02,170187.0,86.9055,87.1084,86.7606,86.9828,170187.0
2024-01-04 09:40:00,90.02,90.26,89.89,90.2,67943.0,86.9828,87.2147,86.8572,87.1568,67943.0
2024-01-04 09:45:00,90.2,90.2,89.97,90.01,57153.0,87.1568,87.1568,86.9345,86.9732,57153.0
2024-01-04 09:50:00,90.02,90.07,89.86,89.97,46467.0,86.9828,87.0311,86.8282,86.9345,46467.0
2024-01-04 09:55:00,89.98,90.13,89.98,90.04,31704.0,86.9442,87.0891,86.9442,87.0022,31704.0
2024-01-04 10:00:00,90.03,90.15,89.96,90.13,43711.0,86.9925,87.1084,86.9249,87.0891,43711.0
2024-01-04 10:05:00,90.13,90.14,90.0,90.14,36234.0,87.0891,87.0988,86.9635,87.0988,36234.0
2024-01-04 10:10:00,90.13,90.18,90.05,90.18,54566.0,87.0891,87.1374,87.0118,87.1374,54566.0
2024-01-04 10:15:00,90.18,90.25,90.09,90.19,39092.0,87.1374,87.2051,87.0505,87.1471,39092.0
2024-01-04 10:20:00,90.2,90.25,90.09,90.12,24641.0,87.1568,87.2051,87.0505,87.0795,24641.0
2024-01-04 10:25:00,90.12,90.24,90.09,90.23,20468.0,87.0795,87.1954,87.0505,87.1857,20468.0
2024-01-04 10:30:00,90.23,90.33,90.15,90.31,42711.0,87.1857,87.2824,87.1084,87.263,42711.0
2024-01-04 10:35:00,90.3,90.33,90.23,90.23,17503.0,87.2534,87.2824,87.1857,87.1857,17503.0
2024-01-04 10:40:00,90.24,90.43,90.23,90.42,16670.0,87.1954,87.379,87.1857,87.3693,16670.0
2024-01-04 10:45:00,90.42,90.44,90.31,90.37,24864.0,87.3693,87.3887,87.263,87.321,24864.0
2024-01-04 10:50:00,90.36,90.36,90.28,90.31,42357.0,87.3114,87.3114,87.2341,87.263,42357.0
2024-01-04 10:55:00,90.31,90.34,90.26,90.29,42899.0,87.263,87.292,87.2147,87.2437,42899.0
2024-01-04 11:00:00,90.29,90.34,90.24,90.24,55329.0,87.2437,87.292,87.1954,87.1954,55329.0
2024-01-04 11:05:00,90.24,90.32,90.23,90.31,27375.0,87.1954,87.2727,87.1857,87.263,27375.0
2024-01-04 11:10:00,90.32,90.43,90.3,90.39,140052.0,87.2727,87.379,87.2534,87.3403,140052.0
2024-01-04 11:15:00,90.39,90.42,90.3,90.31,22295.0,87.3403,87.3693,87.2534,87.263,22295.0
2024-01-04 11:20:00,90.3,90.33,90.27,90.29,21787.0,87.2534,87.2824,87.2244,87.2437,21787.0
2024-01-04 11:25:00,90.29,90.38,90.28,90.35,26211.0,87.2437,87.3307,87.2341,87.3017,26211.0
2024-01-04 11:30:00,90.36,90.37,90.21,90.23,60313.0,87.3114,87.321,87.1664,87.1857,60313.0
2024-01-04 11:35:00,90.25,90.38,90.25,90.33,44900.0,87.2051,87.3307,87.2051,87.2824,44900.0
2024-01-04 11:40:00,90.32,90.32,90.13,90.15,29989.0,87.2727,87.2727,87.0891,87.1084,29989.0
2024-01-04 11:45:00,90.14,90.15,89.99,90.0,46905.0,87.0988,87.1084,86.9538,86.9635,46905.0
2024-01-04 11:50:00,90.0,90.0,89.9,89.93,28654.0,86.9635,86.9635,86.8669,86.8959,28654.0
2024-01-04 11:55:00,89.93,89.94,89.87,89.9,25423.0,86.8959,86.9055,86.8379,86.8669,25423.0
2024-01-04 12:00:00,89.89,89.89,89.79,89.84,58554.0,86.8572,86.8572,86.7606,86.8089,58554.0
2024-01-04 12:05:00,89.85,89.88,89.78,89.82,32447.0,86.8186,86.8476,86.7509,86.7896,32447.0
2024-01-04 12:10:00,89.82,89.92,89.82,89.84,57553.0,86.7896,86.8862,86.7896,86.8089,57553.0
2024-01-04 12:15:00,89.84,89.88,89.81,89.83,23497.0,86.8089,86.8476,86.7799,86.7992,23497.0
2024-01-04 12:20:00,89.83,89.86,89.76,89.79,53503.0,86.7992,86.8282,86.7316,86.7606,53503.0
2024-01-04 12:25:00,89.79,89.83,89.73,89.74,55834.0,86.7606,86.7992,86.7026,86.7123,55834.0
2024-01-04 12:30:00,89.74,89.74,89.62,89.66,38173.0,86.7123,86.7123,86.5963,86.635,38173.0
2024-01-04 12:35:00,89.64,89.65,89.61,89.63,31914.0,86.6156,86.6253,86.5867,86.606,31914.0
2024-01-04 12:40:00,89.62,89.66,89.58,89.6,45423.0,86.5963,86.635,86.5577,86.577,45423.0
2024-01-04 12:45:00,89.6,89.65,89.54,89.65,39383.0,86.577,86.6253,86.519,86.6253,39383.0
2024-01-04 12:50:00,89.64,89.68,89.58,89.66,36328.0,86.6156,86.6543,86.5577,86.635,36328.0
2024-01-04 12:55:00,89.66,89.66,89.53,89.56,40386.0,86.635,86.635,86.5094,86.5383,40386.0
2024-01-04 13:00:00,89.55,89.55,89.48,89.52,53506.0,86.5287,86.5287,86.461,86.4997,53506.0
2024-01-04 13:05:00,89.53,89.64,89.52,89.6,54676.0,86.5094,86.6156,86.4997,86.577,54676.0
2024-01-04 13:10:00,89.6,89.66,89.55,89.65,27928.0,86.577,86.635,86.5287,86.6253,27928.0
2024-01-04 13:15:00,89.65,89.7,89.64,89.65,18577.0,86.6253,86.6736,86.6156,86.6253,18577.0
2024-01-04 13:20:00,89.65,89.67,89.63,89.64,31810.0,86.6253,86.6446,86.606,86.6156,31810.0
2024-01-04 13:25:00,89.64,89.67,89.62,89.63,34364.0,86.6156,86.6446,86.5963,86.606,34364.0
2024-01-04 13:30:00,89.63,89.71,89.63,89.71,52103.0,86.606,86.6833,86.606,86.6833,52103.0
2024-01-04 13:35:00,89.7,89.7,89.65,89.7,34328.0,86.6736,86.6736,86.6253,86.6736,34328.0
2024-01-04 13:40:00,89.7,89.88,89.7,89.87,35525.0,86.6736,86.8476,86.6736,86.8379,35525.0
2024-01-04 13:45:00,89.87,89.91,89.86,89.9,38625.0,86.8379,86.8765,86.8282,86.8669,38625.0
2024-01-04 13:50:00,89.89,89.92,89.87,89.89,37699.0,86.8572,86.8862,86.8379,86.8572,37699.0
2024-01-04 13:55:00,89.89,89.94,89.84,89.94,32450.0,86.8572,86.9055,86.8089,86.9055,32450.0
2024-01-04 14:00:00,89.93,89.98,89.88,89.89,46589.0,86.8959,86.9442,86.8476,86.8572,46589.0
2024-01-04 14:05:00,89.9,89.95,89.86,89.93,27383.0,86.8669,86.9152,86.8282,86.8959,27383.0
2024-01-04 14:10:00,89.93,90.0,89.93,89.97,24566.0,86.8959,86.9635,86.8959,86.9345,24566.0
2024-01-04 14:15:00,89.95,89.96,89.89,89.9,26379.0,86.9152,86.9249,86.8572,86.8669,26379.0
2024-01-04 14:20:00,89.9,89.98,89.89,89.91,40290.0,86.8669,86.9442,86.8572,86.8765,40290.0
2024-01-04 14:25:00,89.91,89.99,89.89,89.96,25744.0,86.8765,86.9538,86.8572,86.9249,25744.0
2024-01-04 14:30:00,89.96,89.96,89.88,89.9,41440.0,86.9249,86.9249,86.8476,86.8669,41440.0
2024-01-04 14:35:00,89.9,89.97,89.88,89.95,55456.0,86.8669,86.9345,86.8476,86.9152,55456.0
2024-01-04 14:40:00,89.94,89.94,89.86,89.88,43741.0,86.9055,86.9055,86.8282,86.8476,43741.0
2024-01-04 14:45:00,89.88,90.01,89.85,90.01,45497.0,86.8476,86.9732,86.8186,86.9732,45497.0
2024-01-04 14:50:00,90.02,90.1,90.0,90.01,43402.0,86.9828,87.0601,86.9635,86.9732,43402.0
2024-01-04 14:55:00,90.0,90.04,89.97,89.99,19055.0,86.9635,87.0022,86.9345,86.9538,19055.0
2024-01-04 15:00:00,89.99,90.03,89.96,90.02,38993.0,86.9538,86.9925,86.9249,86.9828,38993.0
2024-01-04 15:05:00,90.02,90.16,90.02,90.15,33616.0,86.9828,87.1181,86.9828,87.1084,33616.0
2024-01-04 15:10:00,90.15,90.19,90.09,90.09,29324.0,87.1084,87.1471,87.0505,87.0505,29324.0
2024-01-04 15:15:00,90.1,90.13,90.02,90.09,36896.0,87.0601,87.0891,86.9828,87.0505,36896.0
2024-01-04 15:20:00,90.08,90.09,90.03,90.07,23471.0,87.0408,87.0505,86.9925,87.0311,23471.0
2024-01-04 15:25:00,90.07,90.11,90.03,90.1,25559.0,87.0311,87.0698,86.9925,87.0601,25559.0
2024-01-04 15:30:00,90.11,90.24,90.11,90.2,59196.0,87.0698,87.1954,87.0698,87.1568,59196.0
2024-01-04 15:35:00,90.21,90.26,90.19,90.25,39623.0,87.1664,87.2147,87.1471,87.2051,39623.0
2024-01-04 15:40:00,90.25,90.28,90.18,90.21,94507.0,87.2051,87.2341,87.1374,87.1664,94507.0
2024-01-04 15:45:00,90.21,90.23,89.99,89.99,160527.0,87.1664,87.1857,86.9538,86.9538,160527.0
2024-01-04 15:50:00,89.99,89.99,89.74,89.76,371042.0,86.9538,86.9538,86.7123,86.7316,371042.0
2024-01-04 15:55:00,89.76,89.83,89.72,89.78,770607.0,86.7316,86.7992,86.6929,86.7509,770607.0
2024-01-05 09:30:00,89.16,89.31,88.68,89.3,248764.0,86.1518,86.2968,85.688,86.2871,248764.0
2024-01-05 09:35:00,89.26,89.47,89.2,89.35,209512.0,86.2485,86.4514,86.1905,86.3354,209512.0
2024-01-05 09:40:00,89.34,89.52,89.18,89.41,98860.0,86.3258,86.4997,86.1712,86.3934,98860.0
2024-01-05 09:45:00,89.42,89.56,89.41,89.48,46467.0,86.4031,86.5383,86.3934,86.461,46467.0
2024-01-05 09:50:00,89.47,89.64,89.46,89.62,50176.0,86.4514,86.6156,86.4417,86.5963,50176.0
2024-01-05 09:55:00,89.62,89.7,89.52,89.55,79827.0,86.5963,86.6736,86.4997,86.5287,79827.0
2024-01-05 10:00:00,89.56,90.04,89.56,90.02,128301.0,86.5383,87.0022,86.5383,86.9828,128301.0
2024-01-05 10:05:00,90.03,90.35,90.01,90.26,84964.0,86.9925,87.3017,86.9732,87.2147,84964.0
2024-01-05 10:10:00,90.27,90.37,90.16,90.16,149678.0,87.2244,87.321,87.1181,87.1181,149678.0
2024-01-05 10:15:00,90.17,90.19,90.04,90.17,39830.0,87.1278,87.1471,87.0022,87.1278,39830.0
2024-01-05 10:20:00,90.16,90.29,90.11,90.24,36958.0,87.1181,87.2437,87.0698,87.1954,36958.0
2024-01-05 10:25:00,90.25,90.33,90.11,90.14,51260.0,87.2051,87.2824,87.0698,87.0988,51260.0
2024-01-05 10:30:00,90.15,90.29,90.13,90.26,96537.0,87.1084,87.2437,87.0891,87.2147,96537.0
2024-01-05 10:35:00,90.26,90.27,90.17,90.18,45046.0,87.2147,87.2244,87.1278,87.1374,45046.0
2024-01-05 10:40:00,90.18,90.21,90.07,90.21,30238.0,87.1374,87.1664,87.0311,87.1664,30238.0
2024-01-05 10:45:00,90.18,90.21,90.05,90.05,19148.0,87.1374,87.1664,87.0118,87.0118,19148.0
2024-01-05 10:50:00,90.06,90.19,90.02,90.17,31068.0,87.0215,87.1471,86.9828,87.1278,31068.0
2024-01-05 10:55:00,90.18,90.22,90.11,90.18,26072.0,87.1374,87.1761,87.0698,87.1374,26072.0
2024-01-05 11:00:00,90.17,90.24,90.03,90.04,31662.0,87.1278,87.1954,86.9925,87.0022,31662.0
2024-01-05 11:05:00,90.04,90.13,89.98,90.11,133648.0,87.0022,87.0891,86.9442,87.0698,133648.0
2024-01-05 11:10:00,90.1,90.17,90.03,90.15,38659.0,87.0601,87.1278,86.9925,87.1084,38659.0
2024-01-05 11:15:00,90.16,90.2,89.93,89.96,98395.0,87.1181,87.1568,86.8959,86.9249,98395.0
2024-01-05 11:20:00,89.97,90.04,89.9,89.96,32638.0,86.9345,87.0022,86.8669,86.9249,32638.0
2024-01-05 11:25:00,89.96,89.96,89.75,89.8,59066.0,86.9249,86.9249,86.7219,86.7702,59066.0
2024-01-05 11:30:00,89.8,89.82,89.72,89.73,29945.0,86.7702,86.7896,86.6929,86.7026,29945.0
2024-01-05 11:35:00,89.73,89.74,89.66,89.67,25437.0,86.7026,86.7123,86.635,86.6446,25437.0
2024-01-05 11:40:00,89.67,89.67,89.54,89.54,44765.0,86.6446,86.6446,86.519,86.519,44765.0
2024-01-05 11:45:00,89.55,89.6,89.47,89.5,32616.0,86.5287,86.577,86.4514,86.4804,32616.0
2024-01-05 11:50:00,89.5,89.52,89.47,89.5,20678.0,86.4804,86.4997,86.4514,86.4804,20678.0
2024-01-05 11:55:00,89.49,89.55,89.44,89.52,84006.0,86.4707,86.5287,86.4224,86.4997,84006.0
2024-01-05 12:00:00,89.51,89.53,89.42,89.43,33024.0,86.49,86.5094,86.4031,86.4127,33024.0
2024-01-05 12:05:00,89.43,89.45,89.21,89.22,56222.0,86.4127,86.4321,86.2002,86.2098,56222.0
2024-01-05 12:10:00,89.2,89.3,89.15,89.28,53616.0,86.1905,86.2871,86.1422,86.2678,53616.0
2024-01-05 12:15:00,89.27,89.3,89.24,89.27,32171.0,86.2581,86.2871,86.2291,86.2581,32171.0
2024-01-05 12:20:00,89.28,89.37,89.24,89.25,73294.0,86.2678,86.3548,86.2291,86.2388,73294.0
2024-01-05 12:25:00,89.25,89.28,89.2,89.23,18419.0,86.2388,86.2678,86.1905,86.2195,18419.0
2024-01-05 12:30:00,89.23,89.25,89.14,89.15,61449.0,86.2195,86.2388,86.1325,86.1422,61449.0
2024-01-05 12:35:00,89.15,89.26,89.13,89.2,42631.0,86.1422,86.2485,86.1229,86.1905,42631.0
2024-01-05 12:40:00,89.21,89.3,89.21,89.25,25229.0,86.2002,86.2871,86.2002,86.2388,25229.0
2024-01-05 12:45:00,89.24,89.24,89.14,89.22,37585.0,86.2291,86.2291,86.1325,86.2098,37585.0
2024-01-05 12:50:00,89.21,89.31,89.2,89.23,36433.0,86.2002,86.2968,86.1905,86.2195,36433.0
2024-01-05 12:55:00,89.22,89.22,89.15,89.16,27018.0,86.2098,86.2098,86.1422,86.1518,27018.0
2024-01-05 13:00:00,89.16,89.16,89.05,89.1,55209.0,86.1518,86.1518,86.0456,86.0939,55209.0
2024-01-05 13:05:00,89.1,89.16,89.1,89.11,48327.0,86.0939,86.1518,86.0939,86.1035,48327.0
2024-01-05 13:10:00,89.11,89.17,89.07,89.12,49540.0,86.1035,86.1615,86.0649,86.1132,49540.0
2024-01-05 13:15:00,89.13,89.14,89.08,89.08,24114.0,86.1229,86.1325,86.0745,86.0745,24114.0
2024-01-05 13:20:00,89.09,89.22,89.09,89.22,29013.0,86.0842,86.2098,86.0842,86.2098,29013.0
2024-01-05 13:25:00,89.23,89.4,89.23,89.4,40046.0,86.2195,86.3837,86.2195,86.3837,40046.0
2024-01-05 13:30:00,89.41,89.51,89.41,89.47,35649.0,86.3934,86.49,86.3934,86.4514,35649.0
2024-01-05 13:35:00,89.49,89.59,89.47,89.58,17706.0,86.4707,86.5673,86.4514,86.5577,17706.0
2024-01-05 13:40:00,89.59,89.62,89.52,89.52,20097.0,86.5673,86.5963,86.4997,86.4997,20097.0
2024-01-05 13:45:00,89.53,89.6,89.5,89.55,19161.0,86.5094,86.577,86.4804,86.5287,19161.0
2024-01-05 13:50:00,89.54,89.63,89.49,89.63,19980.0,86.519,86.606,86.4707,86.606,19980.0
2024-01-05 13:55:00,89.62,89.69,89.62,89.65,18297.0,86.5963,86.664,86.5963,86.6253,18297.0
2024-01-05 14:00:00,89.65,89.69,89.63,89.68,100691.0,86.6253,86.664,86.606,86.6543,100691.0
2024-01-05 14:05:00,89.68,89.79,89.67,89.78,18011.0,86.6543,86.7606,86.6446,86.7509,18011.0
2024-01-05 14:10:00,89.77,89.85,89.71,89.76,42401.0,86.7413,86.8186,86.6833,86.7316,42401.0
2024-01-05 14:15:00,89.76,89.77,89.61,89.64,71497.0,86.7316,86.7413,86.5867,86.6156,71497.0
2024-01-05 14:20:00,89.64,89.74,89.63,89.68,14458.0,86.6156,86.7123,86.606,86.6543,14458.0
2024-01-05 14:25:00,89.67,89.68,89.6,89.62,18236.0,86.6446,86.6543,86.577,86.5963,18236.0
2024-01-05 14:30:00,89.62,89.67,89.6,89.62,15529.0,86.5963,86.6446,86.577,86.5963,15529.0
2024-01-05 14:35:00,89.63,89.68,89.57,89.6,20617.0,86.606,86.6543,86.548,86.577,20617.0
2024-01-05 14:40:00,89.59,89.6,89.53,89.55,33154.0,86.5673,86.577,86.5094,86.5287,33154.0
2024-01-05 14:45:00,89.54,89.54,89.43,89.45,187876.0,86.519,86.519,86.4127,86.4321,187876.0
2024-01-05 14:50:00,89.45,89.47,89.3,89.31,49120.0,86.4321,86.4514,86.2871,86.2968,49120.0
2024-01-05 14:55:00,89.3,89.38,89.28,89.32,64370.0,86.2871,86.3644,86.2678,86.3064,64370.0
2024-01-05 15:00:00,89.32,89.37,89.29,89.34,46847.0,86.3064,86.3548,86.2775,86.3258,46847.0
2024-01-05 15:05:00,89.34,89.45,89.31,89.42,54057.0,86.3258,86.4321,86.2968,86.4031,54057.0
2024-01-05 15:10:00,89.43,89.56,89.39,89.49,60472.0,86.4127,86.5383,86.3741,86.4707,60472.0
2024-01-05 15:15:00,89.49,89.51,89.38,89.43,41143.0,86.4707,86.49,86.3644,86.4127,41143.0
2024-01-05 15:20:00,89.43,89.49,89.42,89.46,42776.0,86.4127,86.4707,86.4031,86.4417,42776.0
2024-01-05 15:25:00,89.46,89.49,89.37,89.48,76872.0,86.4417,86.4707,86.3548,86.461,76872.0
2024-01-05 15:30:00,89.47,89.49,89.37,89.48,72345.0,86.4514,86.4707,86.3548,86.461,72345.0
2024-01-05 15:35:00,89.49,89.55,89.47,89.54,122131.0,86.4707,86.5287,86.4514,86.519,122131.0
2024-01-05 15:40:00,89.54,89.61,89.52,89.61,92810.0,86.519,86.5867,86.4997,86.5867,92810.0
2024-01-05 15:45:00,89.61,89.66,89.59,89.66,106092.0,86.5867,86.635,86.5673,86.635,106092.0
2024-01-05 15:50:00,89.66,89.67,89.54,89.64,261295.0,86.635,86.6446,86.519,86.6156,261295.0
2024-01-05 15:55:00,89.64,89.69,89.57,89.59,588493.0,86.6156,86.664,86.548,86.5673,588493.0
2024-01-08 09:30:00,89.5,89.67,89.38,89.67,144491.0,86.4804,86.6446,86.3644,86.6446,144491.0
2024-01-08 09:35:00,89.68,89.81,89.54,89.77,101337.0,86.6543,86.7799,86.519,86.7413,101337.0
2024-01-08 09:40:00,89.78,89.86,89.58,89.78,99911.0,86.7509,86.8282,86.5577,86.7509,99911.0
2024-01-08 09:45:00,89.79,89.96,89.78,89.94,28954.0,86.7606,86.9249,86.7509,86.9055,28954.0
2024-01-08 09:50:00,89.94,90.14,89.89,89.93,106432.0,86.9055,87.0988,86.8572,86.8959,106432.0
2024-01-08 09:55:00,89.93,90.2,89.92,90.14,82050.0,86.8959,87.1568,86.8862,87.0988,82050.0
2024-01-08 10:00:00,90.15,90.22,90.0,90.19,26953.0,87.1084,87.1761,86.9635,87.1471,26953.0
2024-01-08 10:05:00,90.2,90.33,90.17,90.2,53534.0,87.1568,87.2824,87.1278,87.1568,53534.0
2024-01-08 10:10:00,90.2,90.27,90.18,90.24,39298.0,87.1568,87.2244,87.1374,87.1954,39298.0
2024-01-08 10:15:00,90.23,90.35,90.2,90.21,90853.0,87.1857,87.3017,87.1568,87.1664,90853.0
2024-01-08 10:20:00,90.22,90.24,90.13,90.19,30079.0,87.1761,87.1954,87.0891,87.1471,30079.0
2024-01-08 10:25:00,90.17,90.2,90.12,90.16,24093.0,87.1278,87.1568,87.0795,87.1181,24093.0
2024-01-08 10:30:00,90.16,90.3,90.16,90.21,42369.0,87.1181,87.2534,87.1181,87.1664,42369.0
2024-01-08 10:35:00,90.2,90.29,90.18,90.28,31686.0,87.1568,87.2437,87.1374,87.2341,31686.0
2024-01-08 10:40:00,90.29,90.32,90.2,90.32,29077.0,87.2437,87.2727,87.1568,87.2727,29077.0
2024-01-08 10:45:00,90.32,90.41,90.29,90.39,38849.0,87.2727,87.3597,87.2437,87.3403,38849.0
2024-01-08 10:50:00,90.39,90.4,90.28,90.37,34571.0,87.3403,87.35,87.2341,87.321,34571.0
2024-01-08 10:55:00,90.37,90.46,90.36,90.41,43737.0,87.321,87.408,87.3114,87.3597,43737.0
2024-01-08 11:00:00,90.42,90.44,90.3,90.3,71622.0,87.3693,87.3887,87.2534,87.2534,71622.0
2024-01-08 11:05:00,90.3,90.44,90.29,90.42,28319.0,87.2534,87.3887,87.2437,87.3693,28319.0
2024-01-08 11:10:00,90.42,90.42,90.32,90.37,40921.0,87.3693,87.3693,87.2727,87.321,40921.0
2024-01-08 11:15:00,90.38,90.55,90.36,90.55,60247.0,87.3307,87.4949,87.3114,87.4949,60247.0
2024-01-08 11:20:00,90.55,90.61,90.5,90.55,49750.0,87.4949,87.5529,87.4466,87.4949,49750.0
2024-01-08 11:25:00,90.56,90.69,90.54,90.65,54154.0,87.5046,87.6302,87.4853,87.5916,54154.0
2024-01-08 11:30:00,90.65,90.67,90.58,90.65,65650.0,87.5916,87.6109,87.5239,87.5916,65650.0
2024-01-08 11:35:00,90.65,90.75,90.62,90.73,77985.0,87.5916,87.6882,87.5626,87.6689,77985.0
2024-01-08 11:40:00,90.73,90.74,90.62,90.64,34222.0,87.6689,87.6785,87.5626,87.5819,34222.0
2024-01-08 11:45:00,90.64,90.67,90.56,90.61,19874.0,87.5819,87.6109,87.5046,87.5529,19874.0
2024-01-08 11:50:00,90.61,90.68,90.58,90.68,27438.0,87.5529,87.6206,87.5239,87.6206,27438.0
2024-01-08 11:55:00,90.68,90.7,90.6,90.68,61724.0,87.6206,87.6399,87.5433,87.6206,61724.0
2024-01-08 12:00:00,90.68,90.72,90.63,90.7,78031.0,87.6206,87.6592,87.5722,87.6399,78031.0
2024-01-08 12:05:00,90.7,90.7,90.61,90.61,24695.0,87.6399,87.6399,87.5529,87.5529,24695.0
2024-01-08 12:10:00,90.61,90.65,90.6,90.63,15473.0,87.5529,87.5916,87.5433,87.5722,15473.0
2024-01-08 12:15:00,90.63,90.68,90.59,90.6,23198.0,87.5722,87.6206,87.5336,87.5433,23198.0
2024-01-08 12:20:00,90.6,90.6,90.49,90.55,13878.0,87.5433,87.5433,87.437,87.4949,13878.0
2024-01-08 12:25:00,90.55,90.56,90.5,90.5,12114.0,87.4949,87.5046,87.4466,87.4466,12114.0
2024-01-08 12:30:00,90.49,90.54,90.45,90.53,13275.0,87.437,87.4853,87.3983,87.4756,13275.0
2024-01-08 12:35:00,90.53,90.57,90.52,90.53,11760.0,87.4756,87.5143,87.466,87.4756,11760.0
2024-01-08 12:40:00,90.52,90.54,90.49,90.52,15309.0,87.466,87.4853,87.437,87.466,15309.0
2024-01-08 12:45:00,90.53,90.61,90.53,90.59,9049.0,87.4756,87.5529,87.4756,87.5336,9049.0
2024-01-08 12:50:00,90.59,90.63,90.57,90.6,17857.0,87.5336,87.5722,87.5143,87.5433,17857.0
2024-01-08 12:55:00,90.61,90.65,90.55,90.56,25575.0,87.5529,87.5916,87.4949,87.5046,25575.0
2024-01-08 13:00:00,90.57,90.67,90.56,90.66,13135.0,87.5143,87.6109,87.5046,87.6012,13135.0
2024-01-08 13:05:00,90.67,90.69,90.59,90.59,21261.0,87.6109,87.6302,87.5336,87.5336,21261.0
2024-01-08 13:10:00,90.59,90.59,90.5,90.53,54907.0,87.5336,87.5336,87.4466,87.4756,54907.0
2024-01-08 13:15:00,90.53,90.55,90.5,90.5,18731.0,87.4756,87.4949,87.4466,87.4466,18731.0
2024-01-08 13:20:00,90.49,90.56,90.49,90.53,35694.0,87.437,87.5046,87.437,87.4756,35694.0
2024-01-08 13:25:00,90.54,90.54,90.46,90.47,21171.0,87.4853,87.4853,87.408,87.4176,21171.0
2024-01-08 13:30:00,90.46,90.49,90.43,90.45,13967.0,87.408,87.437,87.379,87.3983,13967.0
2024-01-08 13:35:00,90.46,90.47,90.37,90.42,77624.0,87.408,87.4176,87.321,87.3693,77624.0
2024-01-08 13:40:00,90.42,90.53,90.39,90.52,22551.0,87.3693,87.4756,87.3403,87.466,22551.0
2024-01-08 13:45:00,90.52,90.53,90.46,90.48,30710.0,87.466,87.4756,87.408,87.4273,30710.0
2024-01-08 13:50:00,90.47,90.47,90.4,90.47,51120.0,87.4176,87.4176,87.35,87.4176,51120.0
2024-01-08 13:55:00,90.48,90.51,90.47,90.5,14155.0,87.4273,87.4563,87.4176,87.4466,14155.0
2024-01-08 14:00:00,90.51,90.54,90.48,90.53,21122.0,87.4563,87.4853,87.4273,87.4756,21122.0
2024-01-08 14:05:00,90.53,90.59,90.51,90.56,18362.0,87.4756,87.5336,87.4563,87.5046,18362.0
2024-01-08 14:10:00,90.56,90.64,90.56,90.63,23936.0,87.5046,87.5819,87.5046,87.5722,23936.0
2024-01-08 14:15:00,90.63,90.66,90.56,90.56,39071.0,87.5722,87.6012,87.5046,87.5046,39071.0
2024-01-08 14:20:00,90.56,90.6,90.52,90.6,14643.0,87.5046,87.5433,87.466,87.5433,14643.0
2024-01-08 14:25:00,90.6,90.72,90.6,90.7,20936.0,87.5433,87.6592,87.5433,87.6399,20936.0
2024-01-08 14:30:00,90.71,90.88,90.71,90.83,37732.0,87.6495,87.8138,87.6495,87.7655,37732.0
2024-01-08 14:35:00,90.84,90.87,90.8,90.83,52783.0,87.7752,87.8041,87.7365,87.7655,52783.0
2024-01-08 14:40:00,90.83,90.94,90.82,90.93,37183.0,87.7655,87.8718,87.7558,87.8621,37183.0
2024-01-08 14:45:00,90.92,90.95,90.88,90.95,73507.0,87.8525,87.8815,87.8138,87.8815,73507.0
2024-01-08 14:50:00,90.95,90.98,90.89,90.94,146454.0,87.8815,87.9104,87.8235,87.8718,146454.0
2024-01-08 14:55:00,90.94,90.98,90.9,90.93,117062.0,87.8718,87.9104,87.8331,87.8621,117062.0
2024-01-08 15:00:00,90.93,90.93,90.83,90.92,37234.0,87.8621,87.8621,87.7655,87.8525,37234.0
2024-01-08 15:05:00,90.92,90.94,90.82,90.85,54660.0,87.8525,87.8718,87.7558,87.7848,54660.0
2024-01-08 15:10:00,90.85,90.86,90.75,90.78,27644.0,87.7848,87.7945,87.6882,87.7172,27644.0
2024-01-08 15:15:00,90.77,90.84,90.75,90.81,19993.0,87.7075,87.7752,87.6882,87.7462,19993.0
2024-01-08 15:20:00,90.81,90.82,90.75,90.8,21000.0,87.7462,87.7558,87.6882,87.7365,21000.0
2024-01-08 15:25:00,90.79,90.79,90.73,90.76,28510.0,87.7268,87.7268,87.6689,87.6979,28510.0
2024-01-08 15:30:00,90.76,90.77,90.66,90.73,96243.0,87.6979,87.7075,87.6012,87.6689,96243.0
2024-01-08 15:35:00,90.73,90.92,90.72,90.92,60253.0,87.6689,87.8525,87.6592,87.8525,60253.0
2024-01-08 15:40:00,90.92,90.95,90.83,90.87,61373.0,87.8525,87.8815,87.7655,87.8041,61373.0
2024-01-08 15:45:00,90.87,90.87,90.7,90.72,143480.0,87.8041,87.8041,87.6399,87.6592,143480.0
2024-01-08 15:50:00,90.72,90.92,90.72,90.92,189675.0,87.6592,87.8525,87.6592,87.8525,189675.0
2024-01-08 15:55:00,90.92,90.94,90.86,90.92,335117.0,87.8525,87.8718,87.7945,87.8525,335117.0
2024-01-09 09:30:00,90.15,90.15,89.64,90.02,227305.0,87.1084,87.1084,86.6156,86.9828,227305.0
2024-01-09 09:35:00,90.0,90.15,89.87,90.14,87046.0,86.9635,87.1084,86.8379,87.0988,87046.0
2024-01-09 09:40:00,90.15,90.22,90.0,90.1,69702.0,87.1084,87.1761,86.9635,87.0601,69702.0
2024-01-09 09:45:00,90.09,90.09,89.81,89.97,153197.0,87.0505,87.0505,86.7799,86.9345,153197.0
2024-01-09 09:50:00,89.97,90.17,89.93,90.12,53432.0,86.9345,87.1278,86.8959,87.0795,53432.0
2024-01-09 09:55:00,90.12,90.16,90.04,90.1,23985.0,87.0795,87.1181,87.0022,87.0601,23985.0
2024-01-09 10:00:00,90.11,90.21,90.03,90.05,41670.0,87.0698,87.1664,86.9925,87.0118,41670.0
2024-01-09 10:05:00,90.06,90.22,90.02,90.21,38186.0,87.0215,87.1761,86.9828,87.1664,38186.0
2024-01-09 10:10:00,90.19,90.2,90.05,90.19,39526.0,87.1471,87.1568,87.0118,87.1471,39526.0
2024-01-09 10:15:00,90.2,90.29,90.17,90.24,83181.0,87.1568,87.2437,87.1278,87.1954,83181.0
2024-01-09 10:20:00,90.25,90.34,90.2,90.24,39717.0,87.2051,87.292,87.1568,87.1954,39717.0
2024-01-09 10:25:00,90.23,90.4,90.22,90.37,37561.0,87.1857,87.35,87.1761,87.321,37561.0
2024-01-09 10:30:00,90.37,90.41,90.29,90.38,28606.0,87.321,87.3597,87.2437,87.3307,28606.0
2024-01-09 10:35:00,90.38,90.46,90.37,90.41,44764.0,87.3307,87.408,87.321,87.3597,44764.0
2024-01-09 10:40:00,90.4,90.46,90.39,90.42,36491.0,87.35,87.408,87.3403,87.3693,36491.0
2024-01-09 10:45:00,90.41,90.41,90.3,90.32,77809.0,87.3597,87.3597,87.2534,87.2727,77809.0
2024-01-09 10:50:00,90.33,90.34,90.23,90.25,56211.0,87.2824,87.292,87.1857,87.2051,56211.0
2024-01-09 10:55:00,90.26,90.32,90.24,90.24,64691.0,87.2147,87.2727,87.1954,87.1954,64691.0
2024-01-09 11:00:00,90.24,90.36,90.22,90.34,33619.0,87.1954,87.3114,87.1761,87.292,33619.0
2024-01-09 11:05:00,90.33,90.33,90.19,90.23,48697.0,87.2824,87.2824,87.1471,87.1857,48697.0
2024-01-09 11:10:00,90.23,90.26,90.21,90.26,28484.0,87.1857,87.2147,87.1664,87.2147,28484.0
2024-01-09 11:15:00,90.24,90.35,90.21,90.3,51397.0,87.1954,87.3017,87.1664,87.2534,51397.0
2024-01-09 11:20:00,90.3,90.4,90.3,90.4,43342.0,87.2534,87.35,87.2534,87.35,43342.0
2024-01-09 11:25:00,90.39,90.42,90.33,90.36,55342.0,87.3403,87.3693,87.2824,87.3114,55342.0
2024-01-09 11:30:00,90.36,90.47,90.36,90.47,22897.0,87.3114,87.4176,87.3114,87.4176,22897.0
2024-01-09 11:35:00,90.47,90.52,90.43,90.45,25427.0,87.4176,87.466,87.379,87.3983,25427.0
2024-01-09 11:40:00,90.45,90.5,90.44,90.5,55261.0,87.3983,87.4466,87.3887,87.4466,55261.0
2024-01-09 11:45:00,90.51,90.56,90.49,90.5,33509.0,87.4563,87.5046,87.437,87.4466,33509.0
2024-01-09 11:50:00,90.5,90.57,90.49,90.55,34956.0,87.4466,87.5143,87.437,87.4949,34956.0
2024-01-09 11:55:00,90.54,90.67,90.51,90.67,37326.0,87.4853,87.6109,87.4563,87.6109,37326.0
2024-01-09 12:00:00,90.67,90.67,90.63,90.65,37615.0,87.6109,87.6109,87.5722,87.5916,37615.0
2024-01-09 12:05:00,90.64,90.64,90.6,90.63,20158.0,87.5819,87.5819,87.5433,87.5722,20158.0
2024-01-09 12:10:00,90.63,90.64,90.6,90.63,19008.0,87.5722,87.5819,87.5433,87.5722,19008.0
2024-01-09 12:15:00,90.63,90.65,90.51,90.52,17998.0,87.5722,87.5916,87.4563,87.466,17998.0
2024-01-09 12:20:00,90.51,90.56,90.48,90.54,29717.0,87.4563,87.5046,87.4273,87.4853,29717.0
2024-01-09 12:25:00,90.54,90.59,90.54,90.58,17663.0,87.4853,87.5336,87.4853,87.5239,17663.0
2024-01-09 12:30:00,90.59,90.61,90.56,90.58,11724.0,87.5336,87.5529,87.5046,87.5239,11724.0
2024-01-09 12:35:00,90.57,90.58,90.53,90.55,26625.0,87.5143,87.5239,87.4756,87.4949,26625.0
2024-01-09 12:40:00,90.55,90.64,90.55,90.62,19290.0,87.4949,87.5819,87.4949,87.5626,19290.0
2024-01-09 12:45:00,90.62,90.65,90.58,90.59,21676.0,87.5626,87.5916,87.5239,87.5336,21676.0
2024-01-09 12:50:00,90.59,90.64,90.57,90.62,23271.0,87.5336,87.5819,87.5143,87.5626,23271.0
2024-01-09 12:55:00,90.62,90.62,90.56,90.59,18909.0,87.5626,87.5626,87.5046,87.5336,18909.0
2024-01-09 13:00:00,90.6,90.69,90.59,90.66,31980.0,87.5433,87.6302,87.5336,87.6012,31980.0
2024-01-09 13:05:00,90.67,90.68,90.51,90.51,28764.0,87.6109,87.6206,87.4563,87.4563,28764.0
2024-01-09 13:10:00,90.5,90.5,90.41,90.41,42425.0,87.4466,87.4466,87.3597,87.3597,42425.0
2024-01-09 13:15:00,90.41,90.42,90.37,90.4,27088.0,87.3597,87.3693,87.321,87.35,27088.0
2024-01-09 13:20:00,90.41,90.45,90.33,90.33,30053.0,87.3597,87.3983,87.2824,87.2824,30053.0
2024-01-09 13:25:00,90.32,90.34,90.27,90.31,44054.0,87.2727,87.292,87.2244,87.263,44054.0
2024-01-09 13:30:00,90.31,90.31,90.19,90.23,151644.0,87.263,87.263,87.1471,87.1857,151644.0
2024-01-09 13:35:00,90.23,90.34,90.23,90.34,46516.0,87.1857,87.292,87.1857,87.292,46516.0
2024-01-09 13:40:00,90.33,90.35,90.24,90.28,82270.0,87.2824,87.3017,87.1954,87.2341,82270.0
2024-01-09 13:45:00,90.28,90.42,90.26,90.38,43228.0,87.2341,87.3693,87.2147,87.3307,43228.0
2024-01-09 13:50:00,90.38,90.5,90.38,90.42,26751.0,87.3307,87.4466,87.3307,87.3693,26751.0
2024-01-09 13:55:00,90.42,90.42,90.37,90.4,41219.0,87.3693,87.3693,87.321,87.35,41219.0
2024-01-09 14:00:00,90.41,90.46,90.4,90.42,29144.0,87.3597,87.408,87.35,87.3693,29144.0
2024-01-09 14:05:00,90.42,90.44,90.41,90.44,17435.0,87.3693,87.3887,87.3597,87.3887,17435.0
2024-01-09 14:10:00,90.45,90.46,90.31,90.31,37702.0,87.3983,87.408,87.263,87.263,37702.0
2024-01-09 14:15:00,90.3,90.34,90.24,90.27,34953.0,87.2534,87.292,87.1954,87.2244,34953.0
2024-01-09 14:20:00,90.28,90.3,90.23,90.24,33092.0,87.2341,87.2534,87.1857,87.1954,33092.0
2024-01-09 14:25:00,90.24,90.27,90.18,90.18,29215.0,87.1954,87.2244,87.1374,87.1374,29215.0
2024-01-09 14:30:00,90.17,90.22,90.16,90.21,36010.0,87.1278,87.1761,87.1181,87.1664,36010.0
2024-01-09 14:35:00,90.22,90.25,90.17,90.17,38017.0,87.1761,87.2051,87.1278,87.1278,38017.0
2024-01-09 14:40:00,90.17,90.18,90.1,90.14,49234.0,87.1278,87.1374,87.0601,87.0988,49234.0
2024-01-09 14:45:00,90.14,90.17,90.11,90.16,18233.0,87.0988,87.1278,87.0698,87.1181,18233.0
2024-01-09 14:50:00,90.16,90.23,90.11,90.23,44443.0,87.1181,87.1857,87.0698,87.1857,44443.0
2024-01-09 14:55:00,90.22,90.24,90.17,90.2,46077.0,87.1761,87.1954,87.1278,87.1568,46077.0
2024-01-09 15:00:00,90.21,90.32,90.21,90.27,56388.0,87.1664,87.2727,87.1664,87.2244,56388.0
2024-01-09 15:05:00,90.27,90.28,90.17,90.22,47665.0,87.2244,87.2341,87.1278,87.1761,47665.0
2024-01-09 15:10:00,90.23,90.31,90.22,90.27,39758.0,87.1857,87.263,87.1761,87.2244,39758.0
2024-01-09 15:15:00,90.26,90.3,90.23,90.29,48159.0,87.2147,87.2534,87.1857,87.2437,48159.0
2024-01-09 15:20:00,90.3,90.37,90.26,90.27,80527.0,87.2534,87.321,87.2147,87.2244,80527.0
2024-01-09 15:25:00,90.26,90.29,90.21,90.25,54490.0,87.2147,87.2437,87.1664,87.2051,54490.0
2024-01-09 15:30:00,90.25,90.28,90.19,90.23,62360.0,87.2051,87.2341,87.1471,87.1857,62360.0
2024-01-09 15:35:00,90.22,90.27,90.2,90.25,48292.0,87.1761,87.2244,87.1568,87.2051,48292.0
2024-01-09 15:40:00,90.26,90.26,90.13,90.19,145870.0,87.2147,87.2147,87.0891,87.1471,145870.0
2024-01-09 15:45:00,90.19,90.23,90.15,90.2,81078.0,87.1471,87.1857,87.1084,87.1568,81078.0
2024-01-09 15:50:00,90.2,90.32,90.18,90.31,186732.0,87.1568,87.2727,87.1374,87.263,186732.0
2024-01-09 15:55:00,90.31,90.33,90.24,90.3,391026.0,87.263,87.2824,87.1954,87.2534,391026.0
2024-01-10 09:30:00,90.52,90.53,90.22,90.33,129413.0,87.466,87.4756,87.1761,87.2824,129413.0
2024-01-10 09:35:00,90.33,90.6,90.28,90.6,88423.0,87.2824,87.5433,87.2341,87.5433,88423.0
2024-01-10 09:40:00,90.62,90.64,90.32,90.53,52836.0,87.5626,87.5819,87.2727,87.4756,52836.0
2024-01-10 09:45:00,90.54,90.56,90.34,90.41,39114.0,87.4853,87.5046,87.292,87.3597,39114.0
2024-01-10 09:50:00,90.41,90.55,90.41,90.54,41096.0,87.3597,87.4949,87.3597,87.4853,41096.0
2024-01-10 09:55:00,90.52,90.55,90.46,90.47,33640.0,87.466,87.4949,87.408,87.4176,33640.0
2024-01-10 10:00:00,90.47,90.49,90.33,90.4,57498.0,87.4176,87.437,87.2824,87.35,57498.0
2024-01-10 10:05:00,90.39,90.39,90.2,90.28,43529.0,87.3403,87.3403,87.1568,87.2341,43529.0
2024-01-10 10:10:00,90.28,90.34,90.18,90.19,68485.0,87.2341,87.292,87.1374,87.1471,68485.0
2024-01-10 10:15:00,90.19,90.19,90.11,90.13,42611.0,87.1471,87.1471,87.0698,87.0891,42611.0
2024-01-10 10:20:00,90.12,90.19,90.09,90.12,23842.0,87.0795,87.1471,87.0505,87.0795,23842.0
2024-01-10 10:25:00,90.11,90.26,90.09,90.25,28284.0,87.0698,87.2147,87.0505,87.2051,28284.0
2024-01-10 10:30:00,90.26,90.35,90.25,90.29,45419.0,87.2147,87.3017,87.2051,87.2437,45419.0
2024-01-10 10:35:00,90.3,90.41,90.26,90.4,43099.0,87.2534,87.3597,87.2147,87.35,43099.0
2024-01-10 10:40:00,90.41,90.51,90.39,90.5,47529.0,87.3597,87.4563,87.3403,87.4466,47529.0
2024-01-10 10:45:00,90.51,90.51,90.37,90.45,34472.0,87.4563,87.4563,87.321,87.3983,34472.0
2024-01-10 10:50:00,90.45,90.52,90.43,90.45,42553.0,87.3983,87.466,87.379,87.3983,42553.0
2024-01-10 10:55:00,90.44,90.48,90.42,90.47,36272.0,87.3887,87.4273,87.3693,87.4176,36272.0
2024-01-10 11:00:00,90.47,90.47,90.35,90.41,19137.0,87.4176,87.4176,87.3017,87.3597,19137.0
2024-01-10 11:05:00,90.41,90.47,90.37,90.42,26126.0,87.3597,87.4176,87.321,87.3693,26126.0
2024-01-10 11:10:00,90.42,90.45,90.33,90.35,42401.0,87.3693,87.3983,87.2824,87.3017,42401.0
2024-01-10 11:15:00,90.36,90.4,90.3,90.38,25447.0,87.3114,87.35,87.2534,87.3307,25447.0
2024-01-10 11:20:00,90.38,90.43,90.37,90.42,19254.0,87.3307,87.379,87.321,87.3693,19254.0
2024-01-10 11:25:00,90.43,90.46,90.42,90.45,29447.0,87.379,87.408,87.3693,87.3983,29447.0
2024-01-10 11:30:00,90.46,90.48,90.38,90.44,19849.0,87.408,87.4273,87.3307,87.3887,19849.0
2024-01-10 11:35:00,90.44,90.54,90.42,90.54,11809.0,87.3887,87.4853,87.3693,87.4853,11809.0
2024-01-10 11:40:00,90.54,90.57,90.49,90.49,24465.0,87.4853,87.5143,87.437,87.437,24465.0
2024-01-10 11:45:00,90.49,90.57,90.48,90.56,30380.0,87.437,87.5143,87.4273,87.5046,30380.0
2024-01-10 11:50:00,90.57,90.59,90.49,90.59,31050.0,87.5143,87.5336,87.437,87.5336,31050.0
2024-01-10 11:55:00,90.58,90.65,90.56,90.61,19036.0,87.5239,87.5916,87.5046,87.5529,19036.0
2024-01-10 12:00:00,90.61,90.62,90.53,90.58,26031.0,87.5529,87.5626,87.4756,87.5239,26031.0
2024-01-10 12:05:00,90.58,90.68,90.55,90.64,23501.0,87.5239,87.6206,87.4949,87.5819,23501.0
2024-01-10 12:10:00,90.64,90.65,90.59,90.59,16524.0,87.5819,87.5916,87.5336,87.5336,16524.0
2024-01-10 12:15:00,90.61,90.66,90.61,90.63,38877.0,87.5529,87.6012,87.5529,87.5722,38877.0
2024-01-10 12:20:00,90.63,90.67,90.58,90.6,25960.0,87.5722,87.6109,87.5239,87.5433,25960.0
2024-01-10 12:25:00,90.61,90.62,90.54,90.61,20082.0,87.5529,87.5626,87.4853,87.5529,20082.0
2024-01-10 12:30:00,90.6,90.61,90.54,90.57,20361.0,87.5433,87.5529,87.4853,87.5143,20361.0
2024-01-10 12:35:00,90.58,90.64,90.56,90.63,27180.0,87.5239,87.5819,87.5046,87.5722,27180.0
2024-01-10 12:40:00,90.63,90.66,90.6,90.64,20443.0,87.5722,87.6012,87.5433,87.5819,20443.0
2024-01-10 12:45:00,90.63,90.64,90.58,90.6,14677.0,87.5722,87.5819,87.5239,87.5433,14677.0
2024-01-10 12:50:00,90.59,90.64,90.58,90.6,45094.0,87.5336,87.5819,87.5239,87.5433,45094.0
2024-01-10 12:55:00,90.61,90.63,90.6,90.61,18448.0,87.5529,87.5722,87.5433,87.5529,18448.0
2024-01-10 13:00:00,90.62,90.75,90.54,90.75,53089.0,87.5626,87.6882,87.4853,87.6882,53089.0
2024-01-10 13:05:00,90.74,90.76,90.65,90.65,54789.0,87.6785,87.6979,87.5916,87.5916,54789.0
2024-01-10 13:10:00,90.64,90.65,90.52,90.59,57136.0,87.5819,87.5916,87.466,87.5336,57136.0
2024-01-10 13:15:00,90.59,90.63,90.57,90.58,61592.0,87.5336,87.5722,87.5143,87.5239,61592.0
2024-01-10 13:20:00,90.58,90.6,90.5,90.59,30810.0,87.5239,87.5433,87.4466,87.5336,30810.0
2024-01-10 13:25:00,90.6,90.62,90.55,90.56,20097.0,87.5433,87.5626,87.4949,87.5046,20097.0
2024-01-10 13:30:00,90.55,90.64,90.54,90.63,61377.0,87.4949,87.5819,87.4853,87.5722,61377.0
2024-01-10 13:35:00,90.63,90.63,90.53,90.58,34395.0,87.5722,87.5722,87.4756,87.5239,34395.0
2024-01-10 13:40:00,90.58,90.6,90.56,90.6,17157.0,87.5239,87.5433,87.5046,87.5433,17157.0
2024-01-10 13:45:00,90.61,90.64,90.56,90.63,29362.0,87.5529,87.5819,87.5046,87.5722,29362.0
2024-01-10 13:50:00,90.63,90.67,90.62,90.63,23364.0,87.5722,87.6109,87.5626,87.5722,23364.0
2024-01-10 13:55:00,90.63,90.65,90.6,90.64,12909.0,87.5722,87.5916,87.5433,87.5819,12909.0
2024-01-10 14:00:00,90.63,90.63,90.56,90.59,21168.0,87.5722,87.5722,87.5046,87.5336,21168.0
2024-01-10 14:05:00,90.59,90.6,90.49,90.5,25565.0,87.5336,87.5433,87.437,87.4466,25565.0
2024-01-10 14:10:00,90.5,90.69,90.49,90.61,91308.0,87.4466,87.6302,87.437,87.5529,91308.0
2024-01-10 14:15:00,90.61,90.66,90.57,90.63,28262.0,87.5529,87.6012,87.5143,87.5722,28262.0
2024-01-10 14:20:00,90.62,90.63,90.55,90.63,23598.0,87.5626,87.5722,87.4949,87.5722,23598.0
2024-01-10 14:25:00,90.63,90.67,90.62,90.63,21131.0,87.5722,87.6109,87.5626,87.5722,21131.0
2024-01-10 14:30:00,90.64,90.69,90.64,90.69,22911.0,87.5819,87.6302,87.5819,87.6302,22911.0
2024-01-10 14:35:00,90.69,90.71,90.62,90.64,26000.0,87.6302,87.6495,87.5626,87.5819,26000.0
2024-01-10 14:40:00,90.65,90.68,90.62,90.65,38799.0,87.5916,87.6206,87.5626,87.5916,38799.0
2024-01-10 14:45:00,90.66,90.73,90.66,90.73,15310.0,87.6012,87.6689,87.6012,87.6689,15310.0
2024-01-10 14:50:00,90.73,90.82,90.73,90.77,31272.0,87.6689,87.7558,87.6689,87.7075,31272.0
2024-01-10 14:55:00,90.78,90.79,90.68,90.71,162227.0,87.7172,87.7268,87.6206,87.6495,162227.0
2024-01-10 15:00:00,90.71,90.75,90.66,90.74,69343.0,87.6495,87.6882,87.6012,87.6785,69343.0
2024-01-10 15:05:00,90.74,90.77,90.7,90.73,71338.0,87.6785,87.7075,87.6399,87.6689,71338.0
2024-01-10 15:10:00,90.73,90.75,90.64,90.67,99128.0,87.6689,87.6882,87.5819,87.6109,99128.0
2024-01-10 15:15:00,90.67,90.7,90.54,90.54,72772.0,87.6109,87.6399,87.4853,87.4853,72772.0
2024-01-10 15:20:00,90.54,90.56,90.32,90.33,68688.0,87.4853,87.5046,87.2727,87.2824,68688.0
2024-01-10 15:25:00,90.34,90.46,90.32,90.39,71703.0,87.292,87.408,87.2727,87.3403,71703.0
2024-01-10 15:30:00,90.39,90.49,90.35,90.45,52921.0,87.3403,87.437,87.3017,87.3983,52921.0
2024-01-10 15:35:00,90.46,90.47,90.39,90.41,77002.0,87.408,87.4176,87.3403,87.3597,77002.0
2024-01-10 15:40:00,90.42,90.43,90.27,90.29,166836.0,87.3693,87.379,87.2244,87.2437,166836.0
2024-01-10 15:45:00,90.29,90.31,90.21,90.23,241168.0,87.2437,87.263,87.1664,87.1857,241168.0
2024-01-10 15:50:00,90.23,90.32,90.18,90.32,216938.0,87.1857,87.2727,87.1374,87.2727,216938.0
2024-01-10 15:55:00,90.33,90.45,90.29,90.42,473253.0,87.2824,87.3983,87.2437,87.3693,473253.0
2024-01-11 09:30:00,90.09,90.09,89.6,89.96,208093.0,87.0505,87.0505,86.577,86.9249,208093.0
2024-01-11 09:35:00,89.96,90.16,89.9,90.12,86478.0,86.9249,87.1181,86.8669,87.0795,86478.0
2024-01-11 09:40:00,90.15,90.19,90.02,90.1,48123.0,87.1084,87.1471,86.9828,87.0601,48123.0
2024-01-11 09:45:00,90.11,90.14,89.88,89.94,87430.0,87.0698,87.0988,86.8476,86.9055,87430.0
2024-01-11 09:50:00,89.95,89.99,89.72,89.76,48291.0,86.9152,86.9538,86.6929,86.7316,48291.0
2024-01-11 09:55:00,89.75,89.84,89.7,89.73,43523.0,86.7219,86.8089,86.6736,86.7026,43523.0
2024-01-11 10:00:00,89.71,89.71,89.35,89.39,74637.0,86.6833,86.6833,86.3354,86.3741,74637.0
2024-01-11 10:05:00,89.39,89.42,89.2,89.23,185755.0,86.3741,86.4031,86.1905,86.2195,185755.0
2024-01-11 10:10:00,89.24,89.24,89.1,89.15,111577.0,86.2291,86.2291,86.0939,86.1422,111577.0
2024-01-11 10:15:00,89.16,89.35,89.13,89.35,86155.0,86.1518,86.3354,86.1229,86.3354,86155.0
2024-01-11 10:20:00,89.35,89.51,89.35,89.42,47576.0,86.3354,86.49,86.3354,86.4031,47576.0
2024-01-11 10:25:00,89.42,89.52,89.41,89.52,39180.0,86.4031,86.4997,86.3934,86.4997,39180.0
2024-01-11 10:30:00,89.53,89.63,89.46,89.46,68053.0,86.5094,86.606,86.4417,86.4417,68053.0
2024-01-11 10:35:00,89.47,89.8,89.46,89.8,46718.0,86.4514,86.7702,86.4417,86.7702,46718.0
2024-01-11 10:40:00,89.79,89.83,89.62,89.76,47267.0,86.7606,86.7992,86.5963,86.7316,47267.0
2024-01-11 10:45:00,89.74,89.76,89.58,89.64,33560.0,86.7123,86.7316,86.5577,86.6156,33560.0
2024-01-11 10:50:00,89.64,89.66,89.51,89.55,33936.0,86.6156,86.635,86.49,86.5287,33936.0
2024-01-11 10:55:00,89.55,89.63,89.51,89.55,38703.0,86.5287,86.606,86.49,86.5287,38703.0
2024-01-11 11:00:00,89.55,89.57,89.46,89.51,64904.0,86.5287,86.548,86.4417,86.49,64904.0
2024-01-11 11:05:00,89.52,89.59,89.48,89.52,29273.0,86.4997,86.5673,86.461,86.4997,29273.0
2024-01-11 11:10:00,89.51,89.55,89.32,89.32,66553.0,86.49,86.5287,86.3064,86.3064,66553.0
2024-01-11 11:15:00,89.32,89.44,89.3,89.37,64995.0,86.3064,86.4224,86.2871,86.3548,64995.0
2024-01-11 11:20:00,89.37,89.42,89.35,89.35,36311.0,86.3548,86.4031,86.3354,86.3354,36311.0
2024-01-11 11:25:00,89.37,89.43,89.35,89.42,38574.0,86.3548,86.4127,86.3354,86.4031,38574.0
2024-01-11 11:30:00,89.42,89.44,89.29,89.33,67936.0,86.4031,86.4224,86.2775,86.3161,67936.0
2024-01-11 11:35:00,89.33,89.42,89.24,89.25,41704.0,86.3161,86.4031,86.2291,86.2388,41704.0
2024-01-11 11:40:00,89.26,89.35,89.25,89.3,44273.0,86.2485,86.3354,86.2388,86.2871,44273.0
2024-01-11 11:45:00,89.3,89.39,89.24,89.34,74642.0,86.2871,86.3741,86.2291,86.3258,74642.0
2024-01-11 11:50:00,89.34,89.41,89.25,89.29,81855.0,86.3258,86.3934,86.2388,86.2775,81855.0
2024-01-11 11:55:00,89.29,89.31,89.23,89.3,17173.0,86.2775,86.2968,86.2195,86.2871,17173.0
2024-01-11 12:00:00,89.29,89.43,89.29,89.43,38479.0,86.2775,86.4127,86.2775,86.4127,38479.0
2024-01-11 12:05:00,89.42,89.44,89.38,89.4,23715.0,86.4031,86.4224,86.3644,86.3837,23715.0
2024-01-11 12:10:00,89.41,89.49,89.41,89.45,20234.0,86.3934,86.4707,86.3934,86.4321,20234.0
2024-01-11 12:15:00,89.45,89.51,89.45,89.48,28956.0,86.4321,86.49,86.4321,86.461,28956.0
2024-01-11 12:20:00,89.48,89.57,89.46,89.56,41292.0,86.461,86.548,86.4417,86.5383,41292.0
2024-01-11 12:25:00,89.56,89.6,89.44,89.45,28931.0,86.5383,86.577,86.4224,86.4321,28931.0
2024-01-11 12:30:00,89.46,89.53,89.46,89.52,13880.0,86.4417,86.5094,86.4417,86.4997,13880.0
2024-01-11 12:35:00,89.53,89.53,89.44,89.48,26729.0,86.5094,86.5094,86.4224,86.461,26729.0
2024-01-11 12:40:00,89.48,89.6,89.48,89.56,25799.0,86.461,86.577,86.461,86.5383,25799.0
2024-01-11 12:45:00,89.56,89.59,89.54,89.58,48393.0,86.5383,86.5673,86.519,86.5577,48393.0
2024-01-11 12:50:00,89.59,89.66,89.55,89.56,63441.0,86.5673,86.635,86.5287,86.5383,63441.0
2024-01-11 12:55:00,89.56,89.58,89.49,89.55,29277.0,86.5383,86.5577,86.4707,86.5287,29277.0
2024-01-11 13:00:00,89.54,89.63,89.52,89.59,34918.0,86.519,86.606,86.4997,86.5673,34918.0
2024-01-11 13:05:00,89.59,89.67,89.58,89.62,38960.0,86.5673,86.6446,86.5577,86.5963,38960.0
2024-01-11 13:10:00,89.62,89.68,89.6,89.62,44291.0,86.5963,86.6543,86.577,86.5963,44291.0
2024-01-11 13:15:00,89.63,89.66,89.58,89.61,54573.0,86.606,86.635,86.5577,86.5867,54573.0
2024-01-11 13:20:00,89.61,89.61,89.55,89.57,24699.0,86.5867,86.5867,86.5287,86.548,24699.0
2024-01-11 13:25:00,89.57,89.57,89.49,89.5,55652.0,86.548,86.548,86.4707,86.4804,55652.0
2024-01-11 13:30:00,89.5,89.53,89.41,89.43,44615.0,86.4804,86.5094,86.3934,86.4127,44615.0
2024-01-11 13:35:00,89.44,89.51,89.44,89.47,24211.0,86.4224,86.49,86.4224,86.4514,24211.0
2024-01-11 13:40:00,89.47,89.48,89.42,89.43,23040.0,86.4514,86.461,86.4031,86.4127,23040.0
2024-01-11 13:45:00,89.43,89.46,89.4,89.46,17462.0,86.4127,86.4417,86.3837,86.4417,17462.0
2024-01-11 13:50:00,89.46,89.55,89.43,89.5,43414.0,86.4417,86.5287,86.4127,86.4804,43414.0
2024-01-11 13:55:00,89.5,89.63,89.5,89.61,48677.0,86.4804,86.606,86.4804,86.5867,48677.0
2024-01-11 14:00:00,89.62,89.68,89.58,89.64,42646.0,86.5963,86.6543,86.5577,86.6156,42646.0
2024-01-11 14:05:00,89.64,89.65,89.55,89.58,44390.0,86.6156,86.6253,86.5287,86.5577,44390.0
2024-01-11 14:10:00,89.59,89.7,89.59,89.7,24767.0,86.5673,86.6736,86.5673,86.6736,24767.0
2024-01-11 14:15:00,89.7,89.72,89.6,89.6,41513.0,86.6736,86.6929,86.577,86.577,41513.0
2024-01-11 14:20:00,89.6,89.64,89.55,89.57,36608.0,86.577,86.6156,86.5287,86.548,36608.0
2024-01-11 14:25:00,89.56,89.75,89.56,89.7,37522.0,86.5383,86.7219,86.5383,86.6736,37522.0
2024-01-11 14:30:00,89.7,89.78,89.69,89.72,38510.0,86.6736,86.7509,86.664,86.6929,38510.0
2024-01-11 14:35:00,89.73,89.76,89.68,89.69,35553.0,86.7026,86.7316,86.6543,86.664,35553.0
2024-01-11 14:40:00,89.69,89.75,89.68,89.71,41032.0,86.664,86.7219,86.6543,86.6833,41032.0
2024-01-11 14:45:00,89.72,89.78,89.68,89.73,45565.0,86.6929,86.7509,86.6543,86.7026,45565.0
2024-01-11 14:50:00,89.73,89.81,89.72,89.81,27703.0,86.7026,86.7799,86.6929,86.7799,27703.0
2024-01-11 14:55:00,89.81,89.87,89.81,89.81,59365.0,86.7799,86.8379,86.7799,86.7799,59365.0
2024-01-11 15:00:00,89.81,89.83,89.61,89.66,65973.0,86.7799,86.7992,86.5867,86.635,65973.0
2024-01-11 15:05:00,89.66,89.67,89.58,89.59,47134.0,86.635,86.6446,86.5577,86.5673,47134.0
2024-01-11 15:10:00,89.59,89.59,89.48,89.51,75407.0,86.5673,86.5673,86.461,86.49,75407.0
2024-01-11 15:15:00,89.5,89.51,89.39,89.47,68694.0,86.4804,86.49,86.3741,86.4514,68694.0
2024-01-11 15:20:00,89.48,89.57,89.48,89.51,42272.0,86.461,86.548,86.461,86.49,42272.0
2024-01-11 15:25:00,89.51,89.57,89.46,89.46,46406.0,86.49,86.548,86.4417,86.4417,46406.0
2024-01-11 15:30:00,89.46,89.56,89.45,89.54,53001.0,86.4417,86.5383,86.4321,86.519,53001.0
2024-01-11 15:35:00,89.54,89.54,89.39,89.4,80934.0,86.519,86.519,86.3741,86.3837,80934.0
2024-01-11 15:40:00,89.4,89.45,89.37,89.41,123339.0,86.3837,86.4321,86.3548,86.3934,123339.0
2024-01-11 15:45:00,89.41,89.49,89.35,89.47,169620.0,86.3934,86.4707,86.3354,86.4514,169620.0
2024-01-11 15:50:00,89.46,89.53,89.31,89.53,237522.0,86.4417,86.5094,86.2968,86.5094,237522.0
2024-01-11 15:55:00,89.52,89.63,89.52,89.55,487554.0,86.4997,86.606,86.4997,86.5287,487554.0
2024-01-12 09:30:00,90.54,90.69,90.19,90.33,190037.0,87.4853,87.6302,87.1471,87.2824,190037.0
2024-01-12 09:35:00,90.34,90.49,90.31,90.42,211219.0,87.292,87.437,87.263,87.3693,211219.0
2024-01-12 09:40:00,90.42,90.49,90.32,90.46,133815.0,87.3693,87.437,87.2727,87.408,133815.0
2024-01-12 09:45:00,90.46,90.74,90.46,90.53,111800.0,87.408,87.6785,87.408,87.4756,111800.0
2024-01-12 09:50:00,90.53,90.65,90.47,90.58,91812.0,87.4756,87.5916,87.4176,87.5239,91812.0
2024-01-12 09:55:00,90.58,90.59,90.32,90.34,67905.0,87.5239,87.5336,87.2727,87.292,67905.0
2024-01-12 10:00:00,90.35,90.35,90.03,90.17,113825.0,87.3017,87.3017,86.9925,87.1278,113825.0
2024-01-12 10:05:00,90.18,90.33,90.15,90.29,42281.0,87.1374,87.2824,87.1084,87.2437,42281.0
2024-01-12 10:10:00,90.29,90.29,90.08,90.11,43534.0,87.2437,87.2437,87.0408,87.0698,43534.0
2024-01-12 10:15:00,90.12,90.16,89.94,89.99,68592.0,87.0795,87.1181,86.9055,86.9538,68592.0
2024-01-12 10:20:00,89.99,90.04,89.91,89.98,61626.0,86.9538,87.0022,86.8765,86.9442,61626.0
2024-01-12 10:25:00,89.99,90.0,89.86,89.98,71806.0,86.9538,86.9635,86.8282,86.9442,71806.0
2024-01-12 10:30:00,89.99,90.13,89.99,90.02,69078.0,86.9538,87.0891,86.9538,86.9828,69078.0
2024-01-12 10:35:00,90.02,90.02,89.78,89.8,84426.0,86.9828,86.9828,86.7509,86.7702,84426.0
2024-01-12 10:40:00,89.79,89.89,89.73,89.83,49727.0,86.7606,86.8572,86.7026,86.7992,49727.0
2024-01-12 10:45:00,89.84,89.86,89.73,89.77,49648.0,86.8089,86.8282,86.7026,86.7413,49648.0
2024-01-12 10:50:00,89.77,89.85,89.74,89.75,73628.0,86.7413,86.8186,86.7123,86.7219,73628.0
2024-01-12 10:55:00,89.74,89.8,89.69,89.77,51234.0,86.7123,86.7702,86.664,86.7413,51234.0
2024-01-12 11:00:00,89.77,89.88,89.74,89.86,37981.0,86.7413,86.8476,86.7123,86.8282,37981.0
2024-01-12 11:05:00,89.86,89.88,89.8,89.84,41516.0,86.8282,86.8476,86.7702,86.8089,41516.0
2024-01-12 11:10:00,89.84,89.85,89.74,89.78,21250.0,86.8089,86.8186,86.7123,86.7509,21250.0
2024-01-12 11:15:00,89.78,89.92,89.72,89.9,68908.0,86.7509,86.8862,86.6929,86.8669,68908.0
2024-01-12 11:20:00,89.89,89.97,89.86,89.96,47010.0,86.8572,86.9345,86.8282,86.9249,47010.0
2024-01-12 11:25:00,89.96,90.03,89.95,89.99,34247.0,86.9249,86.9925,86.9152,86.9538,34247.0
2024-01-12 11:30:00,90.0,90.08,90.0,90.05,32535.0,86.9635,87.0408,86.9635,87.0118,32535.0
2024-01-12 11:35:00,90.05,90.05,89.82,89.91,39772.0,87.0118,87.0118,86.7896,86.8765,39772.0
2024-01-12 11:40:00,89.91,89.94,89.88,89.9,29334.0,86.8765,86.9055,86.8476,86.8669,29334.0
2024-01-12 11:45:00,89.89,89.94,89.83,89.85,42451.0,86.8572,86.9055,86.7992,86.8186,42451.0
2024-01-12 11:50:00,89.86,89.92,89.85,89.9,20310.0,86.8282,86.8862,86.8186,86.8669,20310.0
2024-01-12 11:55:00,89.91,89.95,89.87,89.93,20136.0,86.8765,86.9152,86.8379,86.8959,20136.0
2024-01-12 12:00:00,89.94,89.95,89.86,89.87,22492.0,86.9055,86.9152,86.8282,86.8379,22492.0
2024-01-12 12:05:00,89.87,89.9,89.83,89.88,26015.0,86.8379,86.8669,86.7992,86.8476,26015.0
2024-01-12 12:10:00,89.88,89.98,89.87,89.95,30024.0,86.8476,86.9442,86.8379,86.9152,30024.0
2024-01-12 12:15:00,89.95,90.0,89.91,90.0,36691.0,86.9152,86.9635,86.8765,86.9635,36691.0
2024-01-12 12:20:00,90.0,90.05,89.95,89.95,18479.0,86.9635,87.0118,86.9152,86.9152,18479.0
2024-01-12 12:25:00,89.94,90.0,89.88,90.0,15959.0,86.9055,86.9635,86.8476,86.9635,15959.0
2024-01-12 12:30:00,90.01,90.03,89.94,89.98,21907.0,86.9732,86.9925,86.9055,86.9442,21907.0
2024-01-12 12:35:00,89.98,89.98,89.89,89.95,22848.0,86.9442,86.9442,86.8572,86.9152,22848.0
2024-01-12 12:40:00,89.95,90.04,89.93,90.04,25252.0,86.9152,87.0022,86.8959,87.0022,25252.0
2024-01-12 12:45:00,90.04,90.05,89.96,90.01,18342.0,87.0022,87.0118,86.9249,86.9732,18342.0
2024-01-12 12:50:00,90.0,90.09,89.99,90.07,22197.0,86.9635,87.0505,86.9538,87.0311,22197.0
2024-01-12 12:55:00,90.08,90.09,89.97,90.02,21953.0,87.0408,87.0505,86.9345,86.9828,21953.0
2024-01-12 13:00:00,90.02,90.07,89.99,90.07,36902.0,86.9828,87.0311,86.9538,87.0311,36902.0
2024-01-12 13:05:00,90.08,90.11,90.07,90.09,28709.0,87.0408,87.0698,87.0311,87.0505,28709.0
2024-01-12 13:10:00,90.1,90.14,90.09,90.12,65206.0,87.0601,87.0988,87.0505,87.0795,65206.0
2024-01-12 13:15:00,90.12,90.12,90.05,90.07,45333.0,87.0795,87.0795,87.0118,87.0311,45333.0
2024-01-12 13:20:00,90.08,90.1,90.02,90.05,28611.0,87.0408,87.0601,86.9828,87.0118,28611.0
2024-01-12 13:25:00,90.05,90.1,90.02,90.09,17904.0,87.0118,87.0601,86.9828,87.0505,17904.0
2024-01-12 13:30:00,90.1,90.12,90.07,90.09,14126.0,87.0601,87.0795,87.0311,87.0505,14126.0
2024-01-12 13:35:00,90.09,90.18,90.05,90.18,23719.0,87.0505,87.1374,87.0118,87.1374,23719.0
2024-01-12 13:40:00,90.17,90.18,90.13,90.13,42259.0,87.1278,87.1374,87.0891,87.0891,42259.0
2024-01-12 13:45:00,90.13,90.19,90.11,90.19,26331.0,87.0891,87.1471,87.0698,87.1471,26331.0
2024-01-12 13:50:00,90.2,90.2,90.13,90.18,46298.0,87.1568,87.1568,87.0891,87.1374,46298.0
2024-01-12 13:55:00,90.17,90.26,90.16,90.25,25374.0,87.1278,87.2147,87.1181,87.2051,25374.0
2024-01-12 14:00:00,90.25,90.37,90.25,90.37,93107.0,87.2051,87.321,87.2051,87.321,93107.0
2024-01-12 14:05:00,90.37,90.38,90.33,90.33,40752.0,87.321,87.3307,87.2824,87.2824,40752.0
2024-01-12 14:10:00,90.33,90.36,90.31,90.36,19554.0,87.2824,87.3114,87.263,87.3114,19554.0
2024-01-12 14:15:00,90.37,90.4,90.34,90.4,43565.0,87.321,87.35,87.292,87.35,43565.0
2024-01-12 14:20:00,90.4,90.4,90.28,90.36,51605.0,87.35,87.35,87.2341,87.3114,51605.0
2024-01-12 14:25:00,90.34,90.38,90.33,90.36,15578.0,87.292,87.3307,87.2824,87.3114,15578.0
2024-01-12 14:30:00,90.36,90.38,90.23,90.24,32121.0,87.3114,87.3307,87.1857,87.1954,32121.0
2024-01-12 14:35:00,90.24,90.24,90.11,90.19,84113.0,87.1954,87.1954,87.0698,87.1471,84113.0
2024-01-12 14:40:00,90.19,90.19,90.09,90.11,20616.0,87.1471,87.1471,87.0505,87.0698,20616.0
2024-01-12 14:45:00,90.11,90.16,90.05,90.16,70026.0,87.0698,87.1181,87.0118,87.1181,70026.0
2024-01-12 14:50:00,90.17,90.23,90.16,90.17,53828.0,87.1278,87.1857,87.1181,87.1278,53828.0
2024-01-12 14:55:00,90.17,90.17,90.11,90.14,21288.0,87.1278,87.1278,87.0698,87.0988,21288.0
2024-01-12 15:00:00,90.13,90.18,90.1,90.17,52801.0,87.0891,87.1374,87.0601,87.1278,52801.0
2024-01-12 15:05:00,90.16,90.19,90.11,90.11,34329.0,87.1181,87.1471,87.0698,87.0698,34329.0
2024-01-12 15:10:00,90.11,90.13,90.03,90.05,28313.0,87.0698,87.0891,86.9925,87.0118,28313.0
2024-01-12 15:15:00,90.03,90.08,90.01,90.06,27474.0,86.9925,87.0408,86.9732,87.0215,27474.0
2024-01-12 15:20:00,90.06,90.08,89.97,90.05,34619.0,87.0215,87.0408,86.9345,87.0118,34619.0
2024-01-12 15:25:00,90.05,90.11,90.05,90.1,29939.0,87.0118,87.0698,87.0118,87.0601,29939.0
2024-01-12 15:30:00,90.1,90.15,90.07,90.12,37867.0,87.0601,87.1084,87.0311,87.0795,37867.0
2024-01-12 15:35:00,90.11,90.17,90.09,90.12,45676.0,87.0698,87.1278,87.0505,87.0795,45676.0
2024-01-12 15:40:00,90.13,90.16,90.05,90.14,39589.0,87.0891,87.1181,87.0118,87.0988,39589.0
2024-01-12 15:45:00,90.14,90.18,90.12,90.18,94667.0,87.0988,87.1374,87.0795,87.1374,94667.0
2024-01-12 15:50:00,90.19,90.25,90.15,90.19,126503.0,87.1471,87.2051,87.1084,87.1471,126503.0
2024-01-12 15:55:00,90.19,90.23,90.13,90.17,440851.0,87.1471,87.1857,87.0891,87.1278,440851.0
2024-01-16 09:30:00,89.7,89.89,89.57,89.71,351083.0,86.6736,86.8572,86.548,86.6833,351083.0
2024-01-16 09:35:00,89.71,89.73,89.36,89.47,180977.0,86.6833,86.7026,86.3451,86.4514,180977.0
2024-01-16 09:40:00,89.47,89.53,89.33,89.39,82029.0,86.4514,86.5094,86.3161,86.3741,82029.0
2024-01-16 09:45:00,89.39,89.41,89.28,89.36,61901.0,86.3741,86.3934,86.2678,86.3451,61901.0
2024-01-16 09:50:00,89.35,89.5,89.32,89.44,54335.0,86.3354,86.4804,86.3064,86.4224,54335.0
2024-01-16 09:55:00,89.44,89.55,89.35,89.54,38756.0,86.4224,86.5287,86.3354,86.519,38756.0
2024-01-16 10:00:00,89.55,89.78,89.55,89.67,39587.0,86.5287,86.7509,86.5287,86.6446,39587.0
2024-01-16 10:05:00,89.66,89.85,89.64,89.85,39524.0,86.635,86.8186,86.6156,86.8186,39524.0
2024-01-16 10:10:00,89.86,89.96,89.81,89.9,38682.0,86.8282,86.9249,86.7799,86.8669,38682.0
2024-01-16 10:15:00,89.91,90.01,89.9,90.0,24615.0,86.8765,86.9732,86.8669,86.9635,24615.0
2024-01-16 10:20:00,90.0,90.07,89.93,90.03,57349.0,86.9635,87.0311,86.8959,86.9925,57349.0
2024-01-16 10:25:00,90.03,90.06,89.88,89.97,39426.0,86.9925,87.0215,86.8476,86.9345,39426.0
2024-01-16 10:30:00,89.97,90.01,89.88,89.97,43181.0,86.9345,86.9732,86.8476,86.9345,43181.0
2024-01-16 10:35:00,89.97,90.07,89.89,90.02,43971.0,86.9345,87.0311,86.8572,86.9828,43971.0
2024-01-16 10:40:00,90.02,90.08,89.97,89.99,44338.0,86.9828,87.0408,86.9345,86.9538,44338.0
2024-01-16 10:45:00,89.99,90.04,89.96,89.98,40221.0,86.9538,87.0022,86.9249,86.9442,40221.0
2024-01-16 10:50:00,90.0,90.03,89.89,90.01,44825.0,86.9635,86.9925,86.8572,86.9732,44825.0
2024-01-16 10:55:00,90.02,90.07,89.92,89.93,38833.0,86.9828,87.0311,86.8862,86.8959,38833.0
2024-01-16 11:00:00,89.94,89.97,89.54,89.71,301580.0,86.9055,86.9345,86.519,86.6833,301580.0
2024-01-16 11:05:00,89.71,89.87,89.64,89.68,53073.0,86.6833,86.8379,86.6156,86.6543,53073.0
2024-01-16 11:10:00,89.69,89.79,89.63,89.75,53127.0,86.664,86.7606,86.606,86.7219,53127.0
2024-01-16 11:15:00,89.74,89.82,89.67,89.75,54030.0,86.7123,86.7896,86.6446,86.7219,54030.0
2024-01-16 11:20:00,89.75,89.95,89.75,89.88,42561.0,86.7219,86.9152,86.7219,86.8476,42561.0
2024-01-16 11:25:00,89.87,89.93,89.79,89.79,40094.0,86.8379,86.8959,86.7606,86.7606,40094.0
2024-01-16 11:30:00,89.8,89.98,89.8,89.97,41123.0,86.7702,86.9442,86.7702,86.9345,41123.0
2024-01-16 11:35:00,89.97,89.99,89.83,89.9,35553.0,86.9345,86.9538,86.7992,86.8669,35553.0
2024-01-16 11:40:00,89.89,89.91,89.84,89.9,22074.0,86.8572,86.8765,86.8089,86.8669,22074.0
2024-01-16 11:45:00,89.89,89.89,89.79,89.83,26120.0,86.8572,86.8572,86.7606,86.7992,26120.0
2024-01-16 11:50:00,89.83,89.92,89.83,89.88,42149.0,86.7992,86.8862,86.7992,86.8476,42149.0
2024-01-16 11:55:00,89.88,89.93,89.86,89.91,26623.0,86.8476,86.8959,86.8282,86.8765,26623.0
2024-01-16 12:00:00,89.9,89.9,89.83,89.83,29041.0,86.8669,86.8669,86.7992,86.7992,29041.0
2024-01-16 12:05:00,89.82,89.83,89.72,89.76,32487.0,86.7896,86.7992,86.6929,86.7316,32487.0
2024-01-16 12:10:00,89.77,89.82,89.72,89.72,40158.0,86.7413,86.7896,86.6929,86.6929,40158.0
2024-01-16 12:15:00,89.71,89.81,89.7,89.78,24032.0,86.6833,86.7799,86.6736,86.7509,24032.0
2024-01-16 12:20:00,89.77,89.84,89.77,89.8,31633.0,86.7413,86.8089,86.7413,86.7702,31633.0
2024-01-16 12:25:00,89.8,89.81,89.65,89.68,51392.0,86.7702,86.7799,86.6253,86.6543,51392.0
2024-01-16 12:30:00,89.67,89.67,89.53,89.54,48398.0,86.6446,86.6446,86.5094,86.519,48398.0
2024-01-16 12:35:00,89.55,89.65,89.55,89.63,41140.0,86.5287,86.6253,86.5287,86.606,41140.0
2024-01-16 12:40:00,89.63,89.73,89.62,89.67,62603.0,86.606,86.7026,86.5963,86.6446,62603.0
2024-01-16 12:45:00,89.67,89.68,89.6,89.64,18359.0,86.6446,86.6543,86.577,86.6156,18359.0
2024-01-16 12:50:00,89.64,89.71,89.62,89.65,33307.0,86.6156,86.6833,86.5963,86.6253,33307.0
2024-01-16 12:55:00,89.64,89.66,89.6,89.6,31361.0,86.6156,86.635,86.577,86.577,31361.0
2024-01-16 13:00:00,89.6,89.66,89.58,89.65,34432.0,86.577,86.635,86.5577,86.6253,34432.0
2024-01-16 13:05:00,89.64,89.68,89.64,89.66,20738.0,86.6156,86.6543,86.6156,86.635,20738.0
2024-01-16 13:10:00,89.67,89.71,89.65,89.68,22421.0,86.6446,86.6833,86.6253,86.6543,22421.0
2024-01-16 13:15:00,89.68,89.82,89.68,89.73,88871.0,86.6543,86.7896,86.6543,86.7026,88871.0
2024-01-16 13:20:00,89.74,89.76,89.64,89.67,59907.0,86.7123,86.7316,86.6156,86.6446,59907.0
2024-01-16 13:25:00,89.68,89.69,89.62,89.69,32977.0,86.6543,86.664,86.5963,86.664,32977.0
2024-01-16 13:30:00,89.7,89.75,89.69,89.75,34664.0,86.6736,86.7219,86.664,86.7219,34664.0
2024-01-16 13:35:00,89.75,89.75,89.64,89.64,57567.0,86.7219,86.7219,86.6156,86.6156,57567.0
2024-01-16 13:40:00,89.63,89.64,89.55,89.55,29304.0,86.606,86.6156,86.5287,86.5287,29304.0
2024-01-16 13:45:00,89.54,89.57,89.5,89.51,29713.0,86.519,86.548,86.4804,86.49,29713.0
2024-01-16 13:50:00,89.51,89.56,89.48,89.53,44030.0,86.49,86.5383,86.461,86.5094,44030.0
2024-01-16 13:55:00,89.53,89.56,89.47,89.48,27643.0,86.5094,86.5383,86.4514,86.461,27643.0
2024-01-16 14:00:00,89.47,89.5,89.34,89.39,147902.0,86.4514,86.4804,86.3258,86.3741,147902.0
2024-01-16 14:05:00,89.38,89.48,89.36,89.38,47926.0,86.3644,86.461,86.3451,86.3644,47926.0
2024-01-16 14:10:00,89.39,89.43,89.33,89.38,45018.0,86.3741,86.4127,86.3161,86.3644,45018.0
2024-01-16 14:15:00,89.37,89.37,89.21,89.22,27292.0,86.3548,86.3548,86.2002,86.2098,27292.0
2024-01-16 14:20:00,89.23,89.3,89.21,89.29,52174.0,86.2195,86.2871,86.2002,86.2775,52174.0
2024-01-16 14:25:00,89.3,89.38,89.29,89.31,36418.0,86.2871,86.3644,86.2775,86.2968,36418.0
2024-01-16 14:30:00,89.31,89.38,89.26,89.38,50000.0,86.2968,86.3644,86.2485,86.3644,50000.0
2024-01-16 14:35:00,89.39,89.39,89.25,89.26,26387.0,86.3741,86.3741,86.2388,86.2485,26387.0
2024-01-16 14:40:00,89.27,89.29,89.24,89.28,21906.0,86.2581,86.2775,86.2291,86.2678,21906.0
2024-01-16 14:45:00,89.29,89.4,89.28,89.38,69226.0,86.2775,86.3837,86.2678,86.3644,69226.0
2024-01-16 14:50:00,89.37,89.44,89.35,89.43,29069.0,86.3548,86.4224,86.3354,86.4127,29069.0
2024-01-16 14:55:00,89.43,89.43,89.37,89.38,32361.0,86.4127,86.4127,86.3548,86.3644,32361.0
2024-01-16 15:00:00,89.39,89.49,89.38,89.44,50645.0,86.3741,86.4707,86.3644,86.4224,50645.0
2024-01-16 15:05:00,89.43,89.47,89.41,89.42,38359.0,86.4127,86.4514,86.3934,86.4031,38359.0
2024-01-16 15:10:00,89.41,89.45,89.39,89.41,80270.0,86.3934,86.4321,86.3741,86.3934,80270.0
2024-01-16 15:15:00,89.42,89.47,89.4,89.47,43218.0,86.4031,86.4514,86.3837,86.4514,43218.0
2024-01-16 15:20:00,89.47,89.48,89.38,89.39,28707.0,86.4514,86.461,86.3644,86.3741,28707.0
2024-01-16 15:25:00,89.39,89.45,89.38,89.39,33280.0,86.3741,86.4321,86.3644,86.3741,33280.0
2024-01-16 15:30:00,89.4,89.41,89.3,89.3,74575.0,86.3837,86.3934,86.2871,86.2871,74575.0
2024-01-16 15:35:00,89.3,89.34,89.25,89.34,87139.0,86.2871,86.3258,86.2388,86.3258,87139.0
2024-01-16 15:40:00,89.35,89.35,89.28,89.34,72564.0,86.3354,86.3354,86.2678,86.3258,72564.0
2024-01-16 15:45:00,89.34,89.41,89.31,89.38,104859.0,86.3258,86.3934,86.2968,86.3644,104859.0
2024-01-16 15:50:00,89.37,89.47,89.34,89.45,150460.0,86.3548,86.4514,86.3258,86.4321,150460.0
2024-01-16 15:55:00,89.46,89.56,89.43,89.53,592186.0,86.4417,86.5383,86.4127,86.5094,592186.0
2024-01-17 09:30:00,88.35,88.75,88.09,88.46,417287.0,85.3692,85.7557,85.1179,85.4755,417287.0
2024-01-17 09:35:00,88.47,88.66,88.25,88.61,231153.0,85.4851,85.6687,85.2725,85.6204,231153.0
2024-01-17 09:40:00,88.63,88.74,88.5,88.74,78590.0,85.6397,85.746,85.5141,85.746,78590.0
2024-01-17 09:45:00,88.75,88.8,88.64,88.79,75482.0,85.7557,85.804,85.6494,85.7943,75482.0
2024-01-17 09:50:00,88.8,88.98,88.77,88.92,85199.0,85.804,85.9779,85.775,85.9199,85199.0
2024-01-17 09:55:00,88.91,88.97,88.84,88.97,33096.0,85.9103,85.9683,85.8426,85.9683,33096.0
2024-01-17 10:00:00,88.97,89.29,88.93,89.18,50254.0,85.9683,86.2775,85.9296,86.1712,50254.0
2024-01-17 10:05:00,89.18,89.37,89.17,89.27,58238.0,86.1712,86.3548,86.1615,86.2581,58238.0
2024-01-17 10:10:00,89.27,89.4,89.23,89.4,38090.0,86.2581,86.3837,86.2195,86.3837,38090.0
2024-01-17 10:15:00,89.4,89.42,89.02,89.03,104848.0,86.3837,86.4031,86.0166,86.0262,104848.0
2024-01-17 10:20:00,89.01,89.02,88.9,88.97,37356.0,86.0069,86.0166,85.9006,85.9683,37356.0
2024-01-17 10:25:00,88.96,89.04,88.93,88.95,60648.0,85.9586,86.0359,85.9296,85.9489,60648.0
2024-01-17 10:30:00,88.94,88.96,88.82,88.82,53037.0,85.9393,85.9586,85.8233,85.8233,53037.0
2024-01-17 10:35:00,88.82,88.87,88.78,88.83,78274.0,85.8233,85.8716,85.7847,85.833,78274.0
2024-01-17 10:40:00,88.83,88.83,88.64,88.64,28604.0,85.833,85.833,85.6494,85.6494,28604.0
2024-01-17 10:45:00,88.65,88.71,88.51,88.57,76946.0,85.659,85.717,85.5238,85.5817,76946.0
2024-01-17 10:50:00,88.57,88.57,88.36,88.36,63742.0,85.5817,85.5817,85.3788,85.3788,63742.0
2024-01-17 10:55:00,88.36,88.51,88.36,88.51,68652.0,85.3788,85.5238,85.3788,85.5238,68652.0
2024-01-17 11:00:00,88.5,88.55,88.47,88.49,47845.0,85.5141,85.5624,85.4851,85.5044,47845.0
2024-01-17 11:05:00,88.49,88.51,88.44,88.45,36553.0,85.5044,85.5238,85.4561,85.4658,36553.0
2024-01-17 11:10:00,88.46,88.47,88.33,88.36,100904.0,85.4755,85.4851,85.3498,85.3788,100904.0
2024-01-17 11:15:00,88.37,88.47,88.36,88.41,88449.0,85.3885,85.4851,85.3788,85.4271,88449.0
2024-01-17 11:20:00,88.41,88.43,88.35,88.36,39144.0,85.4271,85.4465,85.3692,85.3788,39144.0
2024-01-17 11:25:00,88.35,88.44,87.98,87.98,73132.0,85.3692,85.4561,85.0117,85.0117,73132.0
2024-01-17 11:30:00,87.98,87.98,87.55,87.8,701081.0,85.0117,85.0117,84.5962,84.8377,701081.0
2024-01-17 11:35:00,87.8,88.01,87.8,87.97,112513.0,84.8377,85.0406,84.8377,85.002,112513.0
2024-01-17 11:40:00,87.97,87.97,87.79,87.81,262877.0,85.002,85.002,84.8281,84.8474,262877.0
2024-01-17 11:45:00,87.82,87.93,87.82,87.92,38738.0,84.8571,84.9633,84.8571,84.9537,38738.0
2024-01-17 11:50:00,87.92,87.95,87.89,87.94,32561.0,84.9537,84.9827,84.9247,84.973,32561.0
2024-01-17 11:55:00,87.92,87.95,87.86,87.87,35909.0,84.9537,84.9827,84.8957,84.9054,35909.0
2024-01-17 12:00:00,87.86,87.9,87.8,87.82,79842.0,84.8957,84.9344,84.8377,84.8571,79842.0
2024-01-17 12:05:00,87.81,87.87,87.76,87.76,44848.0,84.8474,84.9054,84.7991,84.7991,44848.0
2024-01-17 12:10:00,87.76,87.76,87.64,87.65,94526.0,84.7991,84.7991,84.6831,84.6928,94526.0
2024-01-17 12:15:00,87.65,87.65,87.57,87.59,55429.0,84.6928,84.6928,84.6155,84.6348,55429.0
2024-01-17 12:20:00,87.59,87.59,87.43,87.44,45169.0,84.6348,84.6348,84.4802,84.4899,45169.0
2024-01-17 12:25:00,87.45,87.46,87.38,87.44,52292.0,84.4995,84.5092,84.4319,84.4899,52292.0
2024-01-17 12:30:00,87.44,87.65,87.42,87.65,102032.0,84.4899,84.6928,84.4705,84.6928,102032.0
2024-01-17 12:35:00,87.64,87.68,87.55,87.55,79064.0,84.6831,84.7218,84.5962,84.5962,79064.0
2024-01-17 12:40:00,87.55,87.57,87.46,87.48,41095.0,84.5962,84.6155,84.5092,84.5285,41095.0
2024-01-17 12:45:00,87.48,87.51,87.46,87.5,38579.0,84.5285,84.5575,84.5092,84.5478,38579.0
2024-01-17 12:50:00,87.5,87.52,87.4,87.43,41063.0,84.5478,84.5672,84.4512,84.4802,41063.0
2024-01-17 12:55:00,87.42,87.52,87.38,87.45,61742.0,84.4705,84.5672,84.4319,84.4995,61742.0
2024-01-17 13:00:00,87.45,87.54,87.43,87.53,65816.0,84.4995,84.5865,84.4802,84.5768,65816.0
2024-01-17 13:05:00,87.53,87.54,87.37,87.38,51615.0,84.5768,84.5865,84.4222,84.4319,51615.0
2024-01-17 13:10:00,87.38,87.38,87.29,87.29,40390.0,84.4319,84.4319,84.3449,84.3449,40390.0
2024-01-17 13:15:00,87.28,87.28,87.16,87.22,33924.0,84.3353,84.3353,84.2193,84.2773,33924.0
2024-01-17 13:20:00,87.22,87.22,87.08,87.1,33900.0,84.2773,84.2773,84.142,84.1613,33900.0
2024-01-17 13:25:00,87.1,87.21,87.09,87.14,40268.0,84.1613,84.2676,84.1517,84.2,40268.0
2024-01-17 13:30:00,87.14,87.15,87.04,87.1,28023.0,84.2,84.2097,84.1034,84.1613,28023.0
2024-01-17 13:35:00,87.09,87.13,87.02,87.04,55912.0,84.1517,84.1903,84.084,84.1034,55912.0
2024-01-17 13:40:00,87.03,87.1,86.99,87.05,52495.0,84.0937,84.1613,84.0551,84.113,52495.0
2024-01-17 13:45:00,87.03,87.08,87.0,87.06,43677.0,84.0937,84.142,84.0647,84.1227,43677.0
2024-01-17 13:50:00,87.05,87.28,87.05,87.27,111422.0,84.113,84.3353,84.113,84.3256,111422.0
2024-01-17 13:55:00,87.27,87.31,87.22,87.29,54904.0,84.3256,84.3643,84.2773,84.3449,54904.0
2024-01-17 14:00:00,87.3,87.38,87.23,87.38,63373.0,84.3546,84.4319,84.287,84.4319,63373.0
2024-01-17 14:05:00,87.38,87.38,87.24,87.3,29312.0,84.4319,84.4319,84.2966,84.3546,29312.0
2024-01-17 14:10:00,87.31,87.33,87.26,87.28,38476.0,84.3643,84.3836,84.3159,84.3353,38476.0
2024-01-17 14:15:00,87.29,87.31,87.27,87.28,30490.0,84.3449,84.3643,84.3256,84.3353,30490.0
2024-01-17 14:20:00,87.28,87.37,87.23,87.36,96951.0,84.3353,84.4222,84.287,84.4126,96951.0
2024-01-17 14:25:00,87.36,87.47,87.34,87.35,60121.0,84.4126,84.5189,84.3932,84.4029,60121.0
2024-01-17 14:30:00,87.36,87.45,87.36,87.37,30534.0,84.4126,84.4995,84.4126,84.4222,30534.0
2024-01-17 14:35:00,87.37,87.39,87.33,87.35,25052.0,84.4222,84.4416,84.3836,84.4029,25052.0
2024-01-17 14:40:00,87.36,87.46,87.36,87.44,55010.0,84.4126,84.5092,84.4126,84.4899,55010.0
2024-01-17 14:45:00,87.45,87.45,87.35,87.43,43041.0,84.4995,84.4995,84.4029,84.4802,43041.0
2024-01-17 14:50:00,87.42,87.43,87.32,87.37,23848.0,84.4705,84.4802,84.3739,84.4222,23848.0
2024-01-17 14:55:00,87.37,87.41,87.33,87.38,36367.0,84.4222,84.4609,84.3836,84.4319,36367.0
2024-01-17 15:00:00,87.38,87.38,87.26,87.38,55709.0,84.4319,84.4319,84.3159,84.4319,55709.0
2024-01-17 15:05:00,87.37,87.43,87.35,87.38,45069.0,84.4222,84.4802,84.4029,84.4319,45069.0
2024-01-17 15:10:00,87.38,87.44,87.35,87.36,124431.0,84.4319,84.4899,84.4029,84.4126,124431.0
2024-01-17 15:15:00,87.37,87.44,87.34,87.44,60328.0,84.4222,84.4899,84.3932,84.4899,60328.0
2024-01-17 15:20:00,87.45,87.46,87.35,87.4,49268.0,84.4995,84.5092,84.4029,84.4512,49268.0
2024-01-17 15:25:00,87.4,87.54,87.4,87.52,66856.0,84.4512,84.5865,84.4512,84.5672,66856.0
2024-01-17 15:30:00,87.53,87.63,87.53,87.61,75516.0,84.5768,84.6735,84.5768,84.6541,75516.0
2024-01-17 15:35:00,87.62,87.76,87.61,87.73,90842.0,84.6638,84.7991,84.6541,84.7701,90842.0
2024-01-17 15:40:00,87.73,87.76,87.7,87.73,78820.0,84.7701,84.7991,84.7411,84.7701,78820.0
2024-01-17 15:45:00,87.73,87.79,87.71,87.75,106029.0,84.7701,84.8281,84.7508,84.7894,106029.0
2024-01-17 15:50:00,87.75,87.94,87.75,87.91,220355.0,84.7894,84.973,84.7894,84.944,220355.0
2024-01-17 15:55:00,87.91,87.96,87.86,87.9,873210.0,84.944,84.9923,84.8957,84.9344,873210.0
2024-01-18 09:30:00,87.99,88.31,87.9,88.0,147898.0,85.0213,85.3305,84.9344,85.031,147898.0
2024-01-18 09:35:00,88.0,88.03,87.74,87.77,100667.0,85.031,85.06,84.7798,84.8087,100667.0
2024-01-18 09:40:00,87.76,87.99,87.7,87.81,91431.0,84.7991,85.0213,84.7411,84.8474,91431.0
2024-01-18 09:45:00,87.82,88.0,87.82,87.84,56230.0,84.8571,85.031,84.8571,84.8764,56230.0
2024-01-18 09:50:00,87.84,87.86,87.54,87.54,71370.0,84.8764,84.8957,84.5865,84.5865,71370.0
2024-01-18 09:55:00,87.54,87.65,87.49,87.62,46758.0,84.5865,84.6928,84.5382,84.6638,46758.0
2024-01-18 10:00:00,87.61,87.64,87.49,87.52,127223.0,84.6541,84.6831,84.5382,84.5672,127223.0
2024-01-18 10:05:00,87.51,87.64,87.48,87.55,33423.0,84.5575,84.6831,84.5285,84.5962,33423.0
2024-01-18 10:10:00,87.56,87.62,87.43,87.61,52650.0,84.6058,84.6638,84.4802,84.6541,52650.0
2024-01-18 10:15:00,87.62,87.63,87.35,87.42,298431.0,84.6638,84.6735,84.4029,84.4705,298431.0
2024-01-18 10:20:00,87.44,87.48,87.34,87.48,41306.0,84.4899,84.5285,84.3932,84.5285,41306.0
2024-01-18 10:25:00,87.48,87.55,87.44,87.48,37994.0,84.5285,84.5962,84.4899,84.5285,37994.0
2024-01-18 10:30:00,87.49,87.59,87.47,87.52,75975.0,84.5382,84.6348,84.5189,84.5672,75975.0
2024-01-18 10:35:00,87.51,87.58,87.47,87.49,34065.0,84.5575,84.6251,84.5189,84.5382,34065.0
2024-01-18 10:40:00,87.49,87.53,87.43,87.52,33310.0,84.5382,84.5768,84.4802,84.5672,33310.0
2024-01-18 10:45:00,87.53,87.53,87.29,87.36,35199.0,84.5768,84.5768,84.3449,84.4126,35199.0
2024-01-18 10:50:00,87.35,87.39,87.28,87.28,38706.0,84.4029,84.4416,84.3353,84.3353,38706.0
2024-01-18 10:55:00,87.28,87.31,87.14,87.2,48617.0,84.3353,84.3643,84.2,84.258,48617.0
2024-01-18 11:00:00,87.2,87.2,87.07,87.13,36071.0,84.258,84.258,84.1324,84.1903,36071.0
2024-01-18 11:05:00,87.14,87.16,87.04,87.09,44347.0,84.2,84.2193,84.1034,84.1517,44347.0
2024-01-18 11:10:00,87.09,87.11,87.05,87.1,22190.0,84.1517,84.171,84.113,84.1613,22190.0
2024-01-18 11:15:00,87.1,87.24,87.05,87.13,216969.0,84.1613,84.2966,84.113,84.1903,216969.0
2024-01-18 11:20:00,87.13,87.17,87.06,87.11,49053.0,84.1903,84.229,84.1227,84.171,49053.0
2024-01-18 11:25:00,87.11,87.14,87.09,87.1,28664.0,84.171,84.2,84.1517,84.1613,28664.0
2024-01-18 11:30:00,87.1,87.2,87.08,87.16,34400.0,84.1613,84.258,84.142,84.2193,34400.0
2024-01-18 11:35:00,87.17,87.19,87.09,87.09,46274.0,84.229,84.2483,84.1517,84.1517,46274.0
2024-01-18 11:40:00,87.09,87.13,87.04,87.13,54812.0,84.1517,84.1903,84.1034,84.1903,54812.0
2024-01-18 11:45:00,87.12,87.13,86.99,87.0,70795.0,84.1807,84.1903,84.0551,84.0647,70795.0
2024-01-18 11:50:00,87.0,87.11,86.98,87.08,58246.0,84.0647,84.171,84.0454,84.142,58246.0
2024-01-18 11:55:00,87.08,87.13,87.05,87.08,68231.0,84.142,84.1903,84.113,84.142,68231.0
2024-01-18 12:00:00,87.08,87.08,86.82,86.83,191304.0,84.142,84.142,83.8908,83.9005,191304.0
2024-01-18 12:05:00,86.83,86.93,86.82,86.93,31725.0,83.9005,83.9971,83.8908,83.9971,31725.0
2024-01-18 12:10:00,86.92,87.06,86.89,87.06,79813.0,83.9874,84.1227,83.9584,84.1227,79813.0
2024-01-18 12:15:00,87.06,87.09,87.02,87.04,79908.0,84.1227,84.1517,84.084,84.1034,79908.0
2024-01-18 12:20:00,87.04,87.04,86.95,86.98,23938.0,84.1034,84.1034,84.0164,84.0454,23938.0
2024-01-18 12:25:00,86.99,87.04,86.95,86.99,75782.0,84.0551,84.1034,84.0164,84.0551,75782.0
2024-01-18 12:30:00,86.97,87.01,86.92,86.99,66098.0,84.0357,84.0744,83.9874,84.0551,66098.0
2024-01-18 12:35:00,87.0,87.08,86.98,87.04,44521.0,84.0647,84.142,84.0454,84.1034,44521.0
2024-01-18 12:40:00,87.04,87.05,86.97,86.97,26775.0,84.1034,84.113,84.0357,84.0357,26775.0
2024-01-18 12:45:00,86.97,87.01,86.93,86.94,15339.0,84.0357,84.0744,83.9971,84.0067,15339.0
2024-01-18 12:50:00,86.92,86.94,86.83,86.86,30147.0,83.9874,84.0067,83.9005,83.9294,30147.0
2024-01-18 12:55:00,86.86,86.91,86.85,86.9,23570.0,83.9294,83.9778,83.9198,83.9681,23570.0
2024-01-18 13:00:00,86.9,86.91,86.82,86.84,41673.0,83.9681,83.9778,83.8908,83.9101,41673.0
2024-01-18 13:05:00,86.84,86.87,86.78,86.86,27555.0,83.9101,83.9391,83.8521,83.9294,27555.0
2024-01-18 13:10:00,86.86,86.88,86.78,86.85,31572.0,83.9294,83.9488,83.8521,83.9198,31572.0
2024-01-18 13:15:00,86.85,86.88,86.8,86.82,31765.0,83.9198,83.9488,83.8715,83.8908,31765.0
2024-01-18 13:20:00,86.81,86.94,86.79,86.91,33781.0,83.8811,84.0067,83.8618,83.9778,33781.0
2024-01-18 13:25:00,86.9,86.96,86.85,86.89,36565.0,83.9681,84.0261,83.9198,83.9584,36565.0
2024-01-18 13:30:00,86.88,86.99,86.88,86.98,36599.0,83.9488,84.0551,83.9488,84.0454,36599.0
2024-01-18 13:35:00,86.99,87.11,86.98,87.1,41063.0,84.0551,84.171,84.0454,84.1613,41063.0
2024-01-18 13:40:00,87.1,87.11,87.04,87.07,39896.0,84.1613,84.171,84.1034,84.1324,39896.0
2024-01-18 13:45:00,87.06,87.19,87.04,87.15,21889.0,84.1227,84.2483,84.1034,84.2097,21889.0
2024-01-18 13:50:00,87.15,87.17,87.11,87.12,28538.0,84.2097,84.229,84.171,84.1807,28538.0
2024-01-18 13:55:00,87.12,87.12,87.04,87.05,25989.0,84.1807,84.1807,84.1034,84.113,25989.0
2024-01-18 14:00:00,87.05,87.12,87.03,87.1,31350.0,84.113,84.1807,84.0937,84.1613,31350.0
2024-01-18 14:05:00,87.11,87.17,87.1,87.16,36587.0,84.171,84.229,84.1613,84.2193,36587.0
2024-01-18 14:10:00,87.16,87.17,87.11,87.13,29673.0,84.2193,84.229,84.171,84.1903,29673.0
2024-01-18 14:15:00,87.12,87.17,87.07,87.14,36307.0,84.1807,84.229,84.1324,84.2,36307.0
2024-01-18 14:20:00,87.14,87.33,87.11,87.31,83048.0,84.2,84.3836,84.171,84.3643,83048.0
2024-01-18 14:25:00,87.32,87.32,87.15,87.18,79497.0,84.3739,84.3739,84.2097,84.2386,79497.0
2024-01-18 14:30:00,87.17,87.26,87.17,87.18,64326.0,84.229,84.3159,84.229,84.2386,64326.0
2024-01-18 14:35:00,87.18,87.29,87.18,87.22,37818.0,84.2386,84.3449,84.2386,84.2773,37818.0
2024-01-18 14:40:00,87.23,87.23,87.08,87.14,65498.0,84.287,84.287,84.142,84.2,65498.0
2024-01-18 14:45:00,87.13,87.14,87.03,87.11,98402.0,84.1903,84.2,84.0937,84.171,98402.0
2024-01-18 14:50:00,87.11,87.24,87.11,87.18,19512.0,84.171,84.2966,84.171,84.2386,19512.0
2024-01-18 14:55:00,87.19,87.2,87.14,87.14,20046.0,84.2483,84.258,84.2,84.2,20046.0
2024-01-18 15:00:00,87.14,87.22,87.09,87.22,34118.0,84.2,84.2773,84.1517,84.2773,34118.0
2024-01-18 15:05:00,87.22,87.36,87.18,87.34,48941.0,84.2773,84.4126,84.2386,84.3932,48941.0
2024-01-18 15:10:00,87.34,87.37,87.27,87.31,30863.0,84.3932,84.4222,84.3256,84.3643,30863.0
2024-01-18 15:15:00,87.31,87.41,87.3,87.34,59982.0,84.3643,84.4609,84.3546,84.3932,59982.0
2024-01-18 15:20:00,87.34,87.45,87.34,87.37,94962.0,84.3932,84.4995,84.3932,84.4222,94962.0
2024-01-18 15:25:00,87.38,87.45,87.38,87.44,76222.0,84.4319,84.4995,84.4319,84.4899,76222.0
2024-01-18 15:30:00,87.44,87.48,87.4,87.44,65408.0,84.4899,84.5285,84.4512,84.4899,65408.0
2024-01-18 15:35:00,87.43,87.48,87.39,87.42,109367.0,84.4802,84.5285,84.4416,84.4705,109367.0
2024-01-18 15:40:00,87.41,87.48,87.38,87.47,104957.0,84.4609,84.5285,84.4319,84.5189,104957.0
2024-01-18 15:45:00,87.47,87.53,87.46,87.48,222819.0,84.5189,84.5768,84.5092,84.5285,222819.0
2024-01-18 15:50:00,87.48,87.58,87.39,87.42,233315.0,84.5285,84.6251,84.4416,84.4705,233315.0
2024-01-18 15:55:00,87.41,87.42,87.31,87.36,333606.0,84.4609,84.4705,84.3643,84.4126,333606.0
2024-01-19 09:30:00,87.55,87.78,87.12,87.12,228963.0,84.5962,84.8184,84.1807,84.1807,228963.0
2024-01-19 09:35:00,87.12,87.21,86.95,86.98,46809.0,84.1807,84.2676,84.0164,84.0454,46809.0
2024-01-19 09:40:00,86.97,87.23,86.92,87.09,80167.0,84.0357,84.287,83.9874,84.1517,80167.0
2024-01-19 09:45:00,87.09,87.5,87.09,87.48,119583.0,84.1517,84.5478,84.1517,84.5285,119583.0
2024-01-19 09:50:00,87.48,87.59,87.4,87.52,143811.0,84.5285,84.6348,84.4512,84.5672,143811.0
2024-01-19 09:55:00,87.51,87.68,87.46,87.68,70824.0,84.5575,84.7218,84.5092,84.7218,70824.0
2024-01-19 10:00:00,87.69,87.8,87.58,87.77,157401.0,84.7314,84.8377,84.6251,84.8087,157401.0
2024-01-19 10:05:00,87.78,87.8,87.51,87.65,72315.0,84.8184,84.8377,84.5575,84.6928,72315.0
2024-01-19 10:10:00,87.65,87.7,87.51,87.52,77904.0,84.6928,84.7411,84.5575,84.5672,77904.0
2024-01-19 10:15:00,87.52,87.54,87.48,87.52,38345.0,84.5672,84.5865,84.5285,84.5672,38345.0
2024-01-19 10:20:00,87.53,87.67,87.53,87.61,48309.0,84.5768,84.7121,84.5768,84.6541,48309.0
2024-01-19 10:25:00,87.61,87.63,87.43,87.48,33431.0,84.6541,84.6735,84.4802,84.5285,33431.0
2024-01-19 10:30:00,87.47,87.47,87.34,87.41,54498.0,84.5189,84.5189,84.3932,84.4609,54498.0
2024-01-19 10:35:00,87.44,87.53,87.41,87.45,45731.0,84.4899,84.5768,84.4609,84.4995,45731.0
2024-01-19 10:40:00,87.44,87.6,87.42,87.57,19145.0,84.4899,84.6445,84.4705,84.6155,19145.0
2024-01-19 10:45:00,87.56,87.56,87.38,87.41,38304.0,84.6058,84.6058,84.4319,84.4609,38304.0
2024-01-19 10:50:00,87.41,87.43,87.32,87.38,38624.0,84.4609,84.4802,84.3739,84.4319,38624.0
2024-01-19 10:55:00,87.38,87.43,87.3,87.37,43338.0,84.4319,84.4802,84.3546,84.4222,43338.0
2024-01-19 11:00:00,87.37,87.5,87.35,87.42,52130.0,84.4222,84.5478,84.4029,84.4705,52130.0
2024-01-19 11:05:00,87.42,87.51,87.4,87.5,21370.0,84.4705,84.5575,84.4512,84.5478,21370.0
2024-01-19 11:10:00,87.5,87.64,87.5,87.54,90973.0,84.5478,84.6831,84.5478,84.5865,90973.0
2024-01-19 11:15:00,87.54,87.58,87.49,87.51,59631.0,84.5865,84.6251,84.5382,84.5575,59631.0
2024-01-19 11:20:00,87.51,87.52,87.46,87.5,15958.0,84.5575,84.5672,84.5092,84.5478,15958.0
2024-01-19 11:25:00,87.5,87.53,87.42,87.52,34017.0,84.5478,84.5768,84.4705,84.5672,34017.0
2024-01-19 11:30:00,87.52,87.53,87.47,87.48,36376.0,84.5672,84.5768,84.5189,84.5285,36376.0
2024-01-19 11:35:00,87.47,87.48,87.41,87.45,35243.0,84.5189,84.5285,84.4609,84.4995,35243.0
2024-01-19 11:40:00,87.45,87.46,87.37,87.39,28458.0,84.4995,84.5092,84.4222,84.4416,28458.0
2024-01-19 11:45:00,87.39,87.41,87.32,87.41,19362.0,84.4416,84.4609,84.3739,84.4609,19362.0
2024-01-19 11:50:00,87.4,87.54,87.4,87.51,103280.0,84.4512,84.5865,84.4512,84.5575,103280.0
2024-01-19 11:55:00,87.51,87.59,87.47,87.58,35111.0,84.5575,84.6348,84.5189,84.6251,35111.0
2024-01-19 12:00:00,87.58,87.61,87.54,87.57,67360.0,84.6251,84.6541,84.5865,84.6155,67360.0
2024-01-19 12:05:00,87.58,87.64,87.56,87.64,44265.0,84.6251,84.6831,84.6058,84.6831,44265.0
2024-01-19 12:10:00,87.64,87.7,87.6,87.61,77388.0,84.6831,84.7411,84.6445,84.6541,77388.0
2024-01-19 12:15:00,87.61,87.65,87.59,87.59,10931.0,84.6541,84.6928,84.6348,84.6348,10931.0
2024-01-19 12:20:00,87.58,87.64,87.57,87.63,17538.0,84.6251,84.6831,84.6155,84.6735,17538.0
2024-01-19 12:25:00,87.63,87.72,87.63,87.67,38622.0,84.6735,84.7604,84.6735,84.7121,38622.0
2024-01-19 12:30:00,87.68,87.8,87.66,87.8,181225.0,84.7218,84.8377,84.7025,84.8377,181225.0
2024-01-19 12:35:00,87.8,87.84,87.69,87.7,40372.0,84.8377,84.8764,84.7314,84.7411,40372.0
2024-01-19 12:40:00,87.71,87.82,87.63,87.81,72591.0,84.7508,84.8571,84.6735,84.8474,72591.0
2024-01-19 12:45:00,87.81,87.81,87.73,87.76,29714.0,84.8474,84.8474,84.7701,84.7991,29714.0
2024-01-19 12:50:00,87.77,87.86,87.76,87.84,47084.0,84.8087,84.8957,84.7991,84.8764,47084.0
2024-01-19 12:55:00,87.85,87.92,87.85,87.9,312899.0,84.886,84.9537,84.886,84.9344,312899.0
2024-01-19 13:00:00,87.89,87.9,87.76,87.81,69190.0,84.9247,84.9344,84.7991,84.8474,69190.0
2024-01-19 13:05:00,87.81,87.89,87.8,87.87,43969.0,84.8474,84.9247,84.8377,84.9054,43969.0
2024-01-19 13:10:00,87.88,88.03,87.88,88.02,66076.0,84.915,85.06,84.915,85.0503,66076.0
2024-01-19 13:15:00,88.02,88.09,87.96,87.98,71556.0,85.0503,85.1179,84.9923,85.0117,71556.0
2024-01-19 13:20:00,87.99,88.12,87.99,88.05,68024.0,85.0213,85.1469,85.0213,85.0793,68024.0
2024-01-19 13:25:00,88.06,88.15,88.04,88.15,91978.0,85.089,85.1759,85.0696,85.1759,91978.0
2024-01-19 13:30:00,88.15,88.22,88.12,88.17,127110.0,85.1759,85.2436,85.1469,85.1952,127110.0
2024-01-19 13:35:00,88.17,88.21,88.1,88.21,150259.0,85.1952,85.2339,85.1276,85.2339,150259.0
2024-01-19 13:40:00,88.21,88.21,88.13,88.15,24170.0,85.2339,85.2339,85.1566,85.1759,24170.0
2024-01-19 13:45:00,88.15,88.17,88.1,88.17,44203.0,85.1759,85.1952,85.1276,85.1952,44203.0
2024-01-19 13:50:00,88.18,88.22,88.16,88.22,34664.0,85.2049,85.2436,85.1856,85.2436,34664.0
2024-01-19 13:55:00,88.22,88.3,88.21,88.27,22190.0,85.2436,85.3209,85.2339,85.2919,22190.0
2024-01-19 14:00:00,88.28,88.35,88.24,88.34,32921.0,85.3015,85.3692,85.2629,85.3595,32921.0
2024-01-19 14:05:00,88.33,88.33,88.26,88.27,45015.0,85.3498,85.3498,85.2822,85.2919,45015.0
2024-01-19 14:10:00,88.28,88.38,88.27,88.38,35069.0,85.3015,85.3982,85.2919,85.3982,35069.0
2024-01-19 14:15:00,88.38,88.47,88.37,88.4,42605.0,85.3982,85.4851,85.3885,85.4175,42605.0
2024-01-19 14:20:00,88.41,88.51,88.36,88.5,28484.0,85.4271,85.5238,85.3788,85.5141,28484.0
2024-01-19 14:25:00,88.5,88.64,88.46,88.51,227488.0,85.5141,85.6494,85.4755,85.5238,227488.0
2024-01-19 14:30:00,88.51,88.55,88.29,88.35,166580.0,85.5238,85.5624,85.3112,85.3692,166580.0
2024-01-19 14:35:00,88.36,88.41,88.3,88.4,116659.0,85.3788,85.4271,85.3209,85.4175,116659.0
2024-01-19 14:40:00,88.4,88.43,88.29,88.36,85152.0,85.4175,85.4465,85.3112,85.3788,85152.0
2024-01-19 14:45:00,88.37,88.4,88.27,88.38,100569.0,85.3885,85.4175,85.2919,85.3982,100569.0
2024-01-19 14:50:00,88.38,88.38,88.27,88.29,50072.0,85.3982,85.3982,85.2919,85.3112,50072.0
2024-01-19 14:55:00,88.3,88.39,88.3,88.36,102031.0,85.3209,85.4078,85.3209,85.3788,102031.0
2024-01-19 15:00:00,88.36,88.46,88.32,88.43,111337.0,85.3788,85.4755,85.3402,85.4465,111337.0
2024-01-19 15:05:00,88.43,88.44,88.36,88.37,50105.0,85.4465,85.4561,85.3788,85.3885,50105.0
2024-01-19 15:10:00,88.36,88.37,88.27,88.33,47568.0,85.3788,85.3885,85.2919,85.3498,47568.0
2024-01-19 15:15:00,88.34,88.4,88.33,88.38,47301.0,85.3595,85.4175,85.3498,85.3982,47301.0
2024-01-19 15:20:00,88.38,88.4,88.28,88.31,50918.0,85.3982,85.4175,85.3015,85.3305,50918.0
2024-01-19 15:25:00,88.31,88.43,88.28,88.39,51764.0,85.3305,85.4465,85.3015,85.4078,51764.0
2024-01-19 15:30:00,88.39,88.4,88.33,88.39,67742.0,85.4078,85.4175,85.3498,85.4078,67742.0
2024-01-19 15:35:00,88.4,88.44,88.38,88.41,59621.0,85.4175,85.4561,85.3982,85.4271,59621.0
2024-01-19 15:40:00,88.4,88.43,88.32,88.32,126160.0,85.4175,85.4465,85.3402,85.3402,126160.0
2024-01-19 15:45:00,88.32,88.43,88.29,88.34,104099.0,85.3402,85.4465,85.3112,85.3595,104099.0
2024-01-19 15:50:00,88.34,88.35,88.22,88.31,153171.0,85.3595,85.3692,85.2436,85.3305,153171.0
2024-01-19 15:55:00,88.3,88.34,88.24,88.3,454783.0,85.3209,85.3595,85.2629,85.3209,454783.0
2024-01-22 09:30:00,88.57,89.13,88.57,89.09,197731.0,85.5817,86.1229,85.5817,86.0842,197731.0
2024-01-22 09:35:00,89.08,89.38,89.05,89.35,80994.0,86.0745,86.3644,86.0456,86.3354,80994.0
2024-01-22 09:40:00,89.37,89.52,89.28,89.39,63322.0,86.3548,86.4997,86.2678,86.3741,63322.0
2024-01-22 09:45:00,89.39,89.45,89.21,89.45,67377.0,86.3741,86.4321,86.2002,86.4321,67377.0
2024-01-22 09:50:00,89.44,89.54,89.26,89.5,84236.0,86.4224,86.519,86.2485,86.4804,84236.0
2024-01-22 09:55:00,89.5,89.68,89.48,89.53,37310.0,86.4804,86.6543,86.461,86.5094,37310.0
2024-01-22 10:00:00,89.53,89.66,89.37,89.37,105808.0,86.5094,86.635,86.3548,86.3548,105808.0
2024-01-22 10:05:00,89.38,89.42,89.17,89.22,38016.0,86.3644,86.4031,86.1615,86.2098,38016.0
2024-01-22 10:10:00,89.23,89.28,89.15,89.2,25069.0,86.2195,86.2678,86.1422,86.1905,25069.0
2024-01-22 10:15:00,89.2,89.4,89.19,89.29,67148.0,86.1905,86.3837,86.1808,86.2775,67148.0
2024-01-22 10:20:00,89.33,89.37,89.27,89.36,72502.0,86.3161,86.3548,86.2581,86.3451,72502.0
2024-01-22 10:25:00,89.36,89.44,89.31,89.33,88274.0,86.3451,86.4224,86.2968,86.3161,88274.0
2024-01-22 10:30:00,89.33,89.36,89.16,89.22,93963.0,86.3161,86.3451,86.1518,86.2098,93963.0
2024-01-22 10:35:00,89.21,89.21,89.09,89.14,42505.0,86.2002,86.2002,86.0842,86.1325,42505.0
2024-01-22 10:40:00,89.14,89.14,88.94,88.95,41989.0,86.1325,86.1325,85.9393,85.9489,41989.0
2024-01-22 10:45:00,88.95,89.06,88.87,88.88,101784.0,85.9489,86.0552,85.8716,85.8813,101784.0
2024-01-22 10:50:00,88.87,89.04,88.85,89.03,68912.0,85.8716,86.0359,85.8523,86.0262,68912.0
2024-01-22 10:55:00,89.04,89.14,89.02,89.06,93271.0,86.0359,86.1325,86.0166,86.0552,93271.0
2024-01-22 11:00:00,89.06,89.07,88.85,88.88,95733.0,86.0552,86.0649,85.8523,85.8813,95733.0
2024-01-22 11:05:00,88.89,88.95,88.85,88.89,32001.0,85.891,85.9489,85.8523,85.891,32001.0
2024-01-22 11:10:00,88.88,88.9,88.82,88.85,21712.0,85.8813,85.9006,85.8233,85.8523,21712.0
2024-01-22 11:15:00,88.84,88.89,88.82,88.87,32618.0,85.8426,85.891,85.8233,85.8716,32618.0
2024-01-22 11:20:00,88.87,88.89,88.77,88.79,65149.0,85.8716,85.891,85.775,85.7943,65149.0
2024-01-22 11:25:00,88.79,88.87,88.76,88.86,40495.0,85.7943,85.8716,85.7653,85.862,40495.0
2024-01-22 11:30:00,88.86,88.89,88.79,88.79,53130.0,85.862,85.891,85.7943,85.7943,53130.0
2024-01-22 11:35:00,88.79,88.8,88.74,88.74,24656.0,85.7943,85.804,85.746,85.746,24656.0
2024-01-22 11:40:00,88.73,88.73,88.63,88.65,75755.0,85.7364,85.7364,85.6397,85.659,75755.0
2024-01-22 11:45:00,88.64,88.71,88.63,88.65,41282.0,85.6494,85.717,85.6397,85.659,41282.0
2024-01-22 11:50:00,88.64,88.73,88.59,88.69,87102.0,85.6494,85.7364,85.6011,85.6977,87102.0
2024-01-22 11:55:00,88.68,88.77,88.67,88.72,20097.0,85.688,85.775,85.6784,85.7267,20097.0
2024-01-22 12:00:00,88.73,88.73,88.68,88.71,12731.0,85.7364,85.7364,85.688,85.717,12731.0
2024-01-22 12:05:00,88.72,88.72,88.62,88.65,49984.0,85.7267,85.7267,85.6301,85.659,49984.0
2024-01-22 12:10:00,88.64,88.69,88.63,88.68,38588.0,85.6494,85.6977,85.6397,85.688,38588.0
2024-01-22 12:15:00,88.68,88.72,88.6,88.71,27514.0,85.688,85.7267,85.6107,85.717,27514.0
2024-01-22 12:20:00,88.71,88.75,88.71,88.73,28035.0,85.717,85.7557,85.717,85.7364,28035.0
2024-01-22 12:25:00,88.74,88.76,88.71,88.73,18081.0,85.746,85.7653,85.717,85.7364,18081.0
2024-01-22 12:30:00,88.73,88.75,88.67,88.68,26951.0,85.7364,85.7557,85.6784,85.688,26951.0
2024-01-22 12:35:00,88.67,88.73,88.65,88.72,18507.0,85.6784,85.7364,85.659,85.7267,18507.0
2024-01-22 12:40:00,88.72,88.72,88.61,88.64,36573.0,85.7267,85.7267,85.6204,85.6494,36573.0
2024-01-22 12:45:00,88.64,88.65,88.57,88.61,32899.0,85.6494,85.659,85.5817,85.6204,32899.0
2024-01-22 12:50:00,88.61,88.66,88.57,88.61,30503.0,85.6204,85.6687,85.5817,85.6204,30503.0
2024-01-22 12:55:00,88.6,88.65,88.56,88.65,56519.0,85.6107,85.659,85.5721,85.659,56519.0
2024-01-22 13:00:00,88.65,88.68,88.6,88.62,32225.0,85.659,85.688,85.6107,85.6301,32225.0
2024-01-22 13:05:00,88.61,88.64,88.55,88.58,19959.0,85.6204,85.6494,85.5624,85.5914,19959.0
2024-01-22 13:10:00,88.58,88.62,88.57,88.61,17666.0,85.5914,85.6301,85.5817,85.6204,17666.0
2024-01-22 13:15:00,88.61,88.64,88.56,88.56,11848.0,85.6204,85.6494,85.5721,85.5721,11848.0
2024-01-22 13:20:00,88.57,88.63,88.53,88.56,50305.0,85.5817,85.6397,85.5431,85.5721,50305.0
2024-01-22 13:25:00,88.55,88.58,88.41,88.43,58500.0,85.5624,85.5914,85.4271,85.4465,58500.0
2024-01-22 13:30:00,88.42,88.47,88.41,88.42,30774.0,85.4368,85.4851,85.4271,85.4368,30774.0
2024-01-22 13:35:00,88.41,88.48,88.38,88.48,27317.0,85.4271,85.4948,85.3982,85.4948,27317.0
2024-01-22 13:40:00,88.48,88.49,88.44,88.45,28900.0,85.4948,85.5044,85.4561,85.4658,28900.0
2024-01-22 13:45:00,88.45,88.59,88.44,88.59,28051.0,85.4658,85.6011,85.4561,85.6011,28051.0
2024-01-22 13:50:00,88.6,88.69,88.59,88.69,24135.0,85.6107,85.6977,85.6011,85.6977,24135.0
2024-01-22 13:55:00,88.7,88.7,88.58,88.61,26910.0,85.7074,85.7074,85.5914,85.6204,26910.0
2024-01-22 14:00:00,88.61,88.64,88.59,88.61,17262.0,85.6204,85.6494,85.6011,85.6204,17262.0
2024-01-22 14:05:00,88.61,88.71,88.6,88.69,27127.0,85.6204,85.717,85.6107,85.6977,27127.0
2024-01-22 14:10:00,88.69,88.71,88.62,88.66,37696.0,85.6977,85.717,85.6301,85.6687,37696.0
2024-01-22 14:15:00,88.66,88.66,88.59,88.61,27897.0,85.6687,85.6687,85.6011,85.6204,27897.0
2024-01-22 14:20:00,88.59,88.68,88.55,88.68,30484.0,85.6011,85.688,85.5624,85.688,30484.0
2024-01-22 14:25:00,88.68,88.74,88.66,88.73,23769.0,85.688,85.746,85.6687,85.7364,23769.0
2024-01-22 14:30:00,88.73,88.75,88.67,88.68,65146.0,85.7364,85.7557,85.6784,85.688,65146.0
2024-01-22 14:35:00,88.68,88.74,88.68,88.72,16149.0,85.688,85.746,85.688,85.7267,16149.0
2024-01-22 14:40:00,88.72,88.77,88.69,88.71,46740.0,85.7267,85.775,85.6977,85.717,46740.0
2024-01-22 14:45:00,88.7,88.75,88.7,88.75,50261.0,85.7074,85.7557,85.7074,85.7557,50261.0
2024-01-22 14:50:00,88.74,88.81,88.73,88.78,38177.0,85.746,85.8137,85.7364,85.7847,38177.0
2024-01-22 14:55:00,88.78,88.79,88.74,88.79,36414.0,85.7847,85.7943,85.746,85.7943,36414.0
2024-01-22 15:00:00,88.8,88.82,88.75,88.81,31202.0,85.804,85.8233,85.7557,85.8137,31202.0
2024-01-22 15:05:00,88.8,88.81,88.74,88.81,74773.0,85.804,85.8137,85.746,85.8137,74773.0
2024-01-22 15:10:00,88.81,88.9,88.8,88.9,66555.0,85.8137,85.9006,85.804,85.9006,66555.0
2024-01-22 15:15:00,88.9,88.99,88.89,88.98,53051.0,85.9006,85.9876,85.891,85.9779,53051.0
2024-01-22 15:20:00,88.99,89.0,88.95,88.98,43573.0,85.9876,85.9972,85.9489,85.9779,43573.0
2024-01-22 15:25:00,88.98,89.08,88.96,89.05,61146.0,85.9779,86.0745,85.9586,86.0456,61146.0
2024-01-22 15:30:00,89.05,89.1,89.04,89.08,83247.0,86.0456,86.0939,86.0359,86.0745,83247.0
2024-01-22 15:35:00,89.08,89.08,88.99,89.0,72145.0,86.0745,86.0745,85.9876,85.9972,72145.0
2024-01-22 15:40:00,88.99,89.04,88.91,88.92,66399.0,85.9876,86.0359,85.9103,85.9199,66399.0
2024-01-22 15:45:00,88.91,88.95,88.84,88.89,104953.0,85.9103,85.9489,85.8426,85.891,104953.0
2024-01-22 15:50:00,88.88,88.92,88.8,88.8,233110.0,85.8813,85.9199,85.804,85.804,233110.0
2024-01-22 15:55:00,88.79,88.83,88.71,88.75,406532.0,85.7943,85.833,85.717,85.7557,406532.0
2024-01-23 09:30:00,89.08,89.36,89.08,89.18,119413.0,86.0745,86.3451,86.0745,86.1712,119413.0
2024-01-23 09:35:00,89.19,89.27,89.09,89.13,45759.0,86.1808,86.2581,86.0842,86.1229,45759.0
2024-01-23 09:40:00,89.13,89.15,88.94,89.02,33144.0,86.1229,86.1422,85.9393,86.0166,33144.0
2024-01-23 09:45:00,89.03,89.05,88.7,88.75,68648.0,86.0262,86.0456,85.7074,85.7557,68648.0
2024-01-23 09:50:00,88.74,88.87,88.66,88.82,36577.0,85.746,85.8716,85.6687,85.8233,36577.0
2024-01-23 09:55:00,88.82,88.93,88.79,88.81,47646.0,85.8233,85.9296,85.7943,85.8137,47646.0
2024-01-23 10:00:00,88.82,88.83,88.72,88.76,30991.0,85.8233,85.833,85.7267,85.7653,30991.0
2024-01-23 10:05:00,88.75,88.94,88.74,88.89,41067.0,85.7557,85.9393,85.746,85.891,41067.0
2024-01-23 10:10:00,88.87,88.88,88.8,88.83,33568.0,85.8716,85.8813,85.804,85.833,33568.0
2024-01-23 10:15:00,88.83,88.9,88.79,88.85,23694.0,85.833,85.9006,85.7943,85.8523,23694.0
2024-01-23 10:20:00,88.86,88.87,88.67,88.68,90521.0,85.862,85.8716,85.6784,85.688,90521.0
2024-01-23 10:25:00,88.68,88.7,88.52,88.53,31127.0,85.688,85.7074,85.5334,85.5431,31127.0
2024-01-23 10:30:00,88.52,88.52,88.37,88.41,51129.0,85.5334,85.5334,85.3885,85.4271,51129.0
2024-01-23 10:35:00,88.39,88.46,88.34,88.39,81893.0,85.4078,85.4755,85.3595,85.4078,81893.0
2024-01-23 10:40:00,88.39,88.4,88.23,88.25,42967.0,85.4078,85.4175,85.2532,85.2725,42967.0
2024-01-23 10:45:00,88.24,88.3,88.19,88.29,37772.0,85.2629,85.3209,85.2146,85.3112,37772.0
2024-01-23 10:50:00,88.29,88.3,88.21,88.24,26097.0,85.3112,85.3209,85.2339,85.2629,26097.0
2024-01-23 10:55:00,88.25,88.34,88.22,88.23,41727.0,85.2725,85.3595,85.2436,85.2532,41727.0
2024-01-23 11:00:00,88.24,88.26,88.13,88.14,30168.0,85.2629,85.2822,85.1566,85.1663,30168.0
2024-01-23 11:05:00,88.15,88.16,88.11,88.16,30105.0,85.1759,85.1856,85.1373,85.1856,30105.0
2024-01-23 11:10:00,88.17,88.22,88.14,88.14,32147.0,85.1952,85.2436,85.1663,85.1663,32147.0
2024-01-23 11:15:00,88.14,88.21,88.11,88.13,101911.0,85.1663,85.2339,85.1373,85.1566,101911.0
2024-01-23 11:20:00,88.13,88.13,88.05,88.1,32725.0,85.1566,85.1566,85.0793,85.1276,32725.0
2024-01-23 11:25:00,88.1,88.1,87.97,88.03,25468.0,85.1276,85.1276,85.002,85.06,25468.0
2024-01-23 11:30:00,88.03,88.08,87.95,87.96,27695.0,85.06,85.1083,84.9827,84.9923,27695.0
2024-01-23 11:35:00,87.96,88.07,87.96,88.05,28372.0,84.9923,85.0986,84.9923,85.0793,28372.0
2024-01-23 11:40:00,88.05,88.06,87.99,88.06,23414.0,85.0793,85.089,85.0213,85.089,23414.0
2024-01-23 11:45:00,88.06,88.06,88.0,88.03,23374.0,85.089,85.089,85.031,85.06,23374.0
2024-01-23 11:50:00,88.03,88.07,87.99,88.07,19950.0,85.06,85.0986,85.0213,85.0986,19950.0
2024-01-23 11:55:00,88.05,88.11,88.03,88.1,24541.0,85.0793,85.1373,85.06,85.1276,24541.0
2024-01-23 12:00:00,88.1,88.11,88.0,88.05,25392.0,85.1276,85.1373,85.031,85.0793,25392.0
2024-01-23 12:05:00,88.06,88.1,88.03,88.06,17175.0,85.089,85.1276,85.06,85.089,17175.0
2024-01-23 12:10:00,88.06,88.07,87.97,88.0,24270.0,85.089,85.0986,85.002,85.031,24270.0
2024-01-23 12:15:00,88.0,88.05,87.97,88.01,18885.0,85.031,85.0793,85.002,85.0406,18885.0
2024-01-23 12:20:00,88.01,88.02,87.96,87.98,16326.0,85.0406,85.0503,84.9923,85.0117,16326.0
2024-01-23 12:25:00,87.98,88.05,87.98,88.01,36828.0,85.0117,85.0793,85.0117,85.0406,36828.0
2024-01-23 12:30:00,88.01,88.04,87.96,87.98,28638.0,85.0406,85.0696,84.9923,85.0117,28638.0
2024-01-23 12:35:00,87.97,87.98,87.92,87.97,22701.0,85.002,85.0117,84.9537,85.002,22701.0
2024-01-23 12:40:00,87.96,88.07,87.95,88.06,20140.0,84.9923,85.0986,84.9827,85.089,20140.0
2024-01-23 12:45:00,88.06,88.09,88.01,88.04,18194.0,85.089,85.1179,85.0406,85.0696,18194.0
2024-01-23 12:50:00,88.04,88.11,88.02,88.11,30395.0,85.0696,85.1373,85.0503,85.1373,30395.0
2024-01-23 12:55:00,88.11,88.11,88.02,88.03,15963.0,85.1373,85.1373,85.0503,85.06,15963.0
2024-01-23 13:00:00,88.03,88.03,87.94,87.95,23118.0,85.06,85.06,84.973,84.9827,23118.0
2024-01-23 13:05:00,87.94,87.98,87.9,87.95,28200.0,84.973,85.0117,84.9344,84.9827,28200.0
2024-01-23 13:10:00,87.95,87.97,87.94,87.94,25834.0,84.9827,85.002,84.973,84.973,25834.0
2024-01-23 13:15:00,87.94,87.99,87.92,87.94,22986.0,84.973,85.0213,84.9537,84.973,22986.0
2024-01-23 13:20:00,87.93,88.01,87.92,87.98,27787.0,84.9633,85.0406,84.9537,85.0117,27787.0
2024-01-23 13:25:00,87.98,88.01,87.98,87.98,14757.0,85.0117,85.0406,85.0117,85.0117,14757.0
2024-01-23 13:30:00,87.98,88.01,87.94,88.0,19467.0,85.0117,85.0406,84.973,85.031,19467.0
2024-01-23 13:35:00,87.99,88.0,87.94,87.95,12377.0,85.0213,85.031,84.973,84.9827,12377.0
2024-01-23 13:40:00,87.95,87.97,87.91,87.96,23897.0,84.9827,85.002,84.944,84.9923,23897.0
2024-01-23 13:45:00,87.96,88.08,87.95,88.07,48295.0,84.9923,85.1083,84.9827,85.0986,48295.0
2024-01-23 13:50:00,88.07,88.14,88.06,88.13,61100.0,85.0986,85.1663,85.089,85.1566,61100.0
2024-01-23 13:55:00,88.14,88.14,88.07,88.09,56910.0,85.1663,85.1663,85.0986,85.1179,56910.0
2024-01-23 14:00:00,88.09,88.1,87.99,88.03,87011.0,85.1179,85.1276,85.0213,85.06,87011.0
2024-01-23 14:05:00,88.03,88.04,87.99,88.0,28579.0,85.06,85.0696,85.0213,85.031,28579.0
2024-01-23 14:10:00,88.0,88.02,87.98,88.0,21562.0,85.031,85.0503,85.0117,85.031,21562.0
2024-01-23 14:15:00,87.98,87.99,87.94,87.96,29895.0,85.0117,85.0213,84.973,84.9923,29895.0
2024-01-23 14:20:00,87.96,88.06,87.95,88.05,31956.0,84.9923,85.089,84.9827,85.0793,31956.0
2024-01-23 14:25:00,88.05,88.11,88.04,88.11,32482.0,85.0793,85.1373,85.0696,85.1373,32482.0
2024-01-23 14:30:00,88.11,88.11,88.03,88.04,41617.0,85.1373,85.1373,85.06,85.0696,41617.0
2024-01-23 14:35:00,88.05,88.07,88.02,88.06,35801.0,85.0793,85.0986,85.0503,85.089,35801.0
2024-01-23 14:40:00,88.06,88.15,88.06,88.12,36493.0,85.089,85.1759,85.089,85.1469,36493.0
2024-01-23 14:45:00,88.12,88.22,88.11,88.17,56776.0,85.1469,85.2436,85.1373,85.1952,56776.0
2024-01-23 14:50:00,88.17,88.28,88.16,88.28,36045.0,85.1952,85.3015,85.1856,85.3015,36045.0
2024-01-23 14:55:00,88.28,88.34,88.28,88.32,39217.0,85.3015,85.3595,85.3015,85.3402,39217.0
2024-01-23 15:00:00,88.31,88.35,88.25,88.3,47976.0,85.3305,85.3692,85.2725,85.3209,47976.0
2024-01-23 15:05:00,88.3,88.37,88.28,88.33,47240.0,85.3209,85.3885,85.3015,85.3498,47240.0
2024-01-23 15:10:00,88.34,88.41,88.31,88.36,123778.0,85.3595,85.4271,85.3305,85.3788,123778.0
2024-01-23 15:15:00,88.36,88.4,88.29,88.4,41948.0,85.3788,85.4175,85.3112,85.4175,41948.0
2024-01-23 15:20:00,88.41,88.42,88.3,88.31,42066.0,85.4271,85.4368,85.3209,85.3305,42066.0
2024-01-23 15:25:00,88.3,88.31,88.22,88.29,37300.0,85.3209,85.3305,85.2436,85.3112,37300.0
2024-01-23 15:30:00,88.28,88.3,88.23,88.25,99600.0,85.3015,85.3209,85.2532,85.2725,99600.0
2024-01-23 15:35:00,88.24,88.24,88.16,88.17,44161.0,85.2629,85.2629,85.1856,85.1952,44161.0
2024-01-23 15:40:00,88.17,88.28,88.13,88.26,79928.0,85.1952,85.3015,85.1566,85.2822,79928.0
2024-01-23 15:45:00,88.26,88.28,88.22,88.26,136147.0,85.2822,85.3015,85.2436,85.2822,136147.0
2024-01-23 15:50:00,88.26,88.37,88.19,88.28,125082.0,85.2822,85.3885,85.2146,85.3015,125082.0
2024-01-23 15:55:00,88.28,88.37,88.2,88.22,300350.0,85.3015,85.3885,85.2242,85.2436,300350.0
2024-01-24 09:30:00,89.19,89.19,88.64,88.86,161137.0,86.1808,86.1808,85.6494,85.862,161137.0
2024-01-24 09:35:00,88.87,89.18,88.86,88.97,254239.0,85.8716,86.1712,85.862,85.9683,254239.0
2024-01-24 09:40:00,88.97,89.01,88.85,88.86,95687.0,85.9683,86.0069,85.8523,85.862,95687.0
2024-01-24 09:45:00,88.84,88.84,88.46,88.47,103092.0,85.8426,85.8426,85.4755,85.4851,103092.0
2024-01-24 09:50:00,88.46,88.54,88.24,88.26,68976.0,85.4755,85.5528,85.2629,85.2822,68976.0
2024-01-24 09:55:00,88.27,88.38,88.18,88.23,46257.0,85.2919,85.3982,85.2049,85.2532,46257.0
2024-01-24 10:00:00,88.24,88.31,87.99,88.02,68394.0,85.2629,85.3305,85.0213,85.0503,68394.0
2024-01-24 10:05:00,88.0,88.08,87.91,88.01,37959.0,85.031,85.1083,84.944,85.0406,37959.0
2024-01-24 10:10:00,88.02,88.06,87.92,88.03,37810.0,85.0503,85.089,84.9537,85.06,37810.0
2024-01-24 10:15:00,88.03,88.1,87.78,87.79,38881.0,85.06,85.1276,84.8184,84.8281,38881.0
2024-01-24 10:20:00,87.79,87.8,87.65,87.65,59088.0,84.8281,84.8377,84.6928,84.6928,59088.0
2024-01-24 10:25:00,87.65,87.67,87.54,87.63,26183.0,84.6928,84.7121,84.5865,84.6735,26183.0
2024-01-24 10:30:00,87.65,87.71,87.5,87.52,49950.0,84.6928,84.7508,84.5478,84.5672,49950.0
2024-01-24 10:35:00,87.51,87.8,87.49,87.8,33532.0,84.5575,84.8377,84.5382,84.8377,33532.0
2024-01-24 10:40:00,87.81,88.08,87.77,88.08,36639.0,84.8474,85.1083,84.8087,85.1083,36639.0
2024-01-24 10:45:00,88.09,88.09,87.85,87.86,50746.0,85.1179,85.1179,84.886,84.8957,50746.0
2024-01-24 10:50:00,87.87,87.87,87.73,87.8,42731.0,84.9054,84.9054,84.7701,84.8377,42731.0
2024-01-24 10:55:00,87.77,87.84,87.74,87.83,34745.0,84.8087,84.8764,84.7798,84.8667,34745.0
2024-01-24 11:00:00,87.83,87.97,87.83,87.88,58544.0,84.8667,85.002,84.8667,84.915,58544.0
2024-01-24 11:05:00,87.88,87.9,87.8,87.84,64185.0,84.915,84.9344,84.8377,84.8764,64185.0
2024-01-24 11:10:00,87.84,87.84,87.77,87.84,33968.0,84.8764,84.8764,84.8087,84.8764,33968.0
2024-01-24 11:15:00,87.84,87.93,87.82,87.92,30905.0,84.8764,84.9633,84.8571,84.9537,30905.0
2024-01-24 11:20:00,87.92,87.93,87.86,87.86,28207.0,84.9537,84.9633,84.8957,84.8957,28207.0
2024-01-24 11:25:00,87.86,87.9,87.83,87.85,30630.0,84.8957,84.9344,84.8667,84.886,30630.0
2024-01-24 11:30:00,87.85,87.88,87.81,87.83,21365.0,84.886,84.915,84.8474,84.8667,21365.0
2024-01-24 11:35:00,87.83,87.85,87.77,87.82,24341.0,84.8667,84.886,84.8087,84.8571,24341.0
2024-01-24 11:40:00,87.81,87.88,87.77,87.77,28354.0,84.8474,84.915,84.8087,84.8087,28354.0
2024-01-24 11:45:00,87.78,87.78,87.72,87.77,23559.0,84.8184,84.8184,84.7604,84.8087,23559.0
2024-01-24 11:50:00,87.77,87.8,87.71,87.75,25363.0,84.8087,84.8377,84.7508,84.7894,25363.0
2024-01-24 11:55:00,87.75,87.75,87.64,87.69,18419.0,84.7894,84.7894,84.6831,84.7314,18419.0
2024-01-24 12:00:00,87.68,87.68,87.57,87.65,61835.0,84.7218,84.7218,84.6155,84.6928,61835.0
2024-01-24 12:05:00,87.65,87.72,87.63,87.72,28664.0,84.6928,84.7604,84.6735,84.7604,28664.0
2024-01-24 12:10:00,87.72,87.75,87.65,87.74,29057.0,84.7604,84.7894,84.6928,84.7798,29057.0
2024-01-24 12:15:00,87.74,87.74,87.67,87.68,21562.0,84.7798,84.7798,84.7121,84.7218,21562.0
2024-01-24 12:20:00,87.68,87.71,87.61,87.71,21970.0,84.7218,84.7508,84.6541,84.7508,21970.0
2024-01-24 12:25:00,87.71,87.76,87.71,87.72,26351.0,84.7508,84.7991,84.7508,84.7604,26351.0
2024-01-24 12:30:00,87.72,87.79,87.71,87.77,22442.0,84.7604,84.8281,84.7508,84.8087,22442.0
2024-01-24 12:35:00,87.77,87.77,87.67,87.67,22382.0,84.8087,84.8087,84.7121,84.7121,22382.0
2024-01-24 12:40:00,87.67,87.71,87.65,87.71,28956.0,84.7121,84.7508,84.6928,84.7508,28956.0
2024-01-24 12:45:00,87.72,87.73,87.67,87.71,21411.0,84.7604,84.7701,84.7121,84.7508,21411.0
2024-01-24 12:50:00,87.72,87.76,87.71,87.72,20305.0,84.7604,84.7991,84.7508,84.7604,20305.0
2024-01-24 12:55:00,87.72,87.77,87.69,87.76,28046.0,84.7604,84.8087,84.7314,84.7991,28046.0
2024-01-24 13:00:00,87.77,87.8,87.65,87.65,101693.0,84.8087,84.8377,84.6928,84.6928,101693.0
2024-01-24 13:05:00,87.65,87.7,87.6,87.69,67567.0,84.6928,84.7411,84.6445,84.7314,67567.0
2024-01-24 13:10:00,87.68,87.7,87.55,87.56,46355.0,84.7218,84.7411,84.5962,84.6058,46355.0
2024-01-24 13:15:00,87.55,87.55,87.49,87.5,29983.0,84.5962,84.5962,84.5382,84.5478,29983.0
2024-01-24 13:20:00,87.51,87.53,87.46,87.51,58103.0,84.5575,84.5768,84.5092,84.5575,58103.0
2024-01-24 13:25:00,87.5,87.52,87.46,87.5,35876.0,84.5478,84.5672,84.5092,84.5478,35876.0
2024-01-24 13:30:00,87.51,87.51,87.37,87.39,48853.0,84.5575,84.5575,84.4222,84.4416,48853.0
2024-01-24 13:35:00,87.39,87.4,87.3,87.35,56245.0,84.4416,84.4512,84.3546,84.4029,56245.0
2024-01-24 13:40:00,87.35,87.43,87.32,87.32,48333.0,84.4029,84.4802,84.3739,84.3739,48333.0
2024-01-24 13:45:00,87.32,87.34,87.26,87.27,20155.0,84.3739,84.3932,84.3159,84.3256,20155.0
2024-01-24 13:50:00,87.26,87.3,87.22,87.3,26404.0,84.3159,84.3546,84.2773,84.3546,26404.0
2024-01-24 13:55:00,87.3,87.34,87.27,87.28,35598.0,84.3546,84.3932,84.3256,84.3353,35598.0
2024-01-24 14:00:00,87.28,87.3,87.22,87.27,33899.0,84.3353,84.3546,84.2773,84.3256,33899.0
2024-01-24 14:05:00,87.28,87.32,87.24,87.24,14854.0,84.3353,84.3739,84.2966,84.2966,14854.0
2024-01-24 14:10:00,87.24,87.3,87.21,87.28,20130.0,84.2966,84.3546,84.2676,84.3353,20130.0
2024-01-24 14:15:00,87.29,87.29,87.21,87.22,39353.0,84.3449,84.3449,84.2676,84.2773,39353.0
2024-01-24 14:20:00,87.22,87.23,87.14,87.19,87685.0,84.2773,84.287,84.2,84.2483,87685.0
2024-01-24 14:25:00,87.2,87.28,87.15,87.17,31066.0,84.258,84.3353,84.2097,84.229,31066.0
2024-01-24 14:30:00,87.19,87.22,87.1,87.12,33869.0,84.2483,84.2773,84.1613,84.1807,33869.0
2024-01-24 14:35:00,87.13,87.26,87.11,87.26,45219.0,84.1903,84.3159,84.171,84.3159,45219.0
2024-01-24 14:40:00,87.27,87.35,87.26,87.34,43277.0,84.3256,84.4029,84.3159,84.3932,43277.0
2024-01-24 14:45:00,87.33,87.34,87.28,87.31,27385.0,84.3836,84.3932,84.3353,84.3643,27385.0
2024-01-24 14:50:00,87.31,87.34,87.28,87.32,44417.0,84.3643,84.3932,84.3353,84.3739,44417.0
2024-01-24 14:55:00,87.32,87.32,87.22,87.29,45745.0,84.3739,84.3739,84.2773,84.3449,45745.0
2024-01-24 15:00:00,87.28,87.34,87.24,87.33,64568.0,84.3353,84.3932,84.2966,84.3836,64568.0
2024-01-24 15:05:00,87.32,87.36,87.31,87.33,56719.0,84.3739,84.4126,84.3643,84.3836,56719.0
2024-01-24 15:10:00,87.33,87.34,87.15,87.18,228595.0,84.3836,84.3932,84.2097,84.2386,228595.0
2024-01-24 15:15:00,87.17,87.18,87.04,87.05,51712.0,84.229,84.2386,84.1034,84.113,51712.0
2024-01-24 15:20:00,87.05,87.08,86.96,87.08,47386.0,84.113,84.142,84.0261,84.142,47386.0
2024-01-24 15:25:00,87.09,87.09,86.96,86.98,47587.0,84.1517,84.1517,84.0261,84.0454,47587.0
2024-01-24 15:30:00,86.97,87.03,86.91,87.02,92468.0,84.0357,84.0937,83.9778,84.084,92468.0
2024-01-24 15:35:00,87.02,87.09,87.0,87.03,75320.0,84.084,84.1517,84.0647,84.0937,75320.0
2024-01-24 15:40:00,87.03,87.12,87.02,87.07,119992.0,84.0937,84.1807,84.084,84.1324,119992.0
2024-01-24 15:45:00,87.08,87.1,86.93,86.97,142139.0,84.142,84.1613,83.9971,84.0357,142139.0
2024-01-24 15:50:00,86.96,86.99,86.91,86.97,194552.0,84.0261,84.0551,83.9778,84.0357,194552.0
2024-01-24 15:55:00,86.97,87.07,86.95,86.99,335724.0,84.0357,84.1324,84.0164,84.0551,335724.0
2024-01-25 09:30:00,88.14,88.42,88.11,88.23,126041.0,85.1663,85.4368,85.1373,85.2532,126041.0
2024-01-25 09:35:00,88.25,88.49,88.1,88.21,112935.0,85.2725,85.5044,85.1276,85.2339,112935.0
2024-01-25 09:40:00,88.2,88.28,87.94,88.15,78677.0,85.2242,85.3015,84.973,85.1759,78677.0
2024-01-25 09:45:00,88.17,88.18,87.85,88.06,214345.0,85.1952,85.2049,84.886,85.089,214345.0
2024-01-25 09:50:00,88.06,88.28,88.04,88.28,91657.0,85.089,85.3015,85.0696,85.3015,91657.0
2024-01-25 09:55:00,88.29,88.35,88.17,88.35,58029.0,85.3112,85.3692,85.1952,85.3692,58029.0
2024-01-25 10:00:00,88.36,88.41,88.26,88.31,57678.0,85.3788,85.4271,85.2822,85.3305,57678.0
2024-01-25 10:05:00,88.32,88.4,88.27,88.27,36287.0,85.3402,85.4175,85.2919,85.2919,36287.0
2024-01-25 10:10:00,88.28,88.36,88.06,88.09,75739.0,85.3015,85.3788,85.089,85.1179,75739.0
2024-01-25 10:15:00,88.09,88.22,88.06,88.18,71407.0,85.1179,85.2436,85.089,85.2049,71407.0
2024-01-25 10:20:00,88.18,88.35,88.16,88.3,122711.0,85.2049,85.3692,85.1856,85.3209,122711.0
2024-01-25 10:25:00,88.31,88.31,88.15,88.25,40937.0,85.3305,85.3305,85.1759,85.2725,40937.0
2024-01-25 10:30:00,88.26,88.27,88.06,88.1,39971.0,85.2822,85.2919,85.089,85.1276,39971.0
2024-01-25 10:35:00,88.11,88.11,87.93,87.95,42722.0,85.1373,85.1373,84.9633,84.9827,42722.0
2024-01-25 10:40:00,87.94,87.95,87.79,87.95,50586.0,84.973,84.9827,84.8281,84.9827,50586.0
2024-01-25 10:45:00,87.95,88.01,87.82,87.83,43822.0,84.9827,85.0406,84.8571,84.8667,43822.0
2024-01-25 10:50:00,87.83,87.86,87.78,87.82,45988.0,84.8667,84.8957,84.8184,84.8571,45988.0
2024-01-25 10:55:00,87.82,87.88,87.8,87.84,36576.0,84.8571,84.915,84.8377,84.8764,36576.0
2024-01-25 11:00:00,87.84,87.86,87.7,87.81,43604.0,84.8764,84.8957,84.7411,84.8474,43604.0
2024-01-25 11:05:00,87.8,87.89,87.77,87.79,44206.0,84.8377,84.9247,84.8087,84.8281,44206.0
2024-01-25 11:10:00,87.8,87.82,87.73,87.82,37922.0,84.8377,84.8571,84.7701,84.8571,37922.0
2024-01-25 11:15:00,87.82,87.93,87.81,87.86,57052.0,84.8571,84.9633,84.8474,84.8957,57052.0
2024-01-25 11:20:00,87.86,87.97,87.85,87.96,24105.0,84.8957,85.002,84.886,84.9923,24105.0
2024-01-25 11:25:00,87.96,88.16,87.96,88.1,30040.0,84.9923,85.1856,84.9923,85.1276,30040.0
2024-01-25 11:30:00,88.1,88.15,88.02,88.09,55987.0,85.1276,85.1759,85.0503,85.1179,55987.0
2024-01-25 11:35:00,88.11,88.16,88.07,88.08,90907.0,85.1373,85.1856,85.0986,85.1083,90907.0
2024-01-25 11:40:00,88.08,88.09,87.97,88.04,20462.0,85.1083,85.1179,85.002,85.0696,20462.0
2024-01-25 11:45:00,88.04,88.13,88.02,88.11,21614.0,85.0696,85.1566,85.0503,85.1373,21614.0
2024-01-25 11:50:00,88.11,88.12,88.03,88.04,25257.0,85.1373,85.1469,85.06,85.0696,25257.0
2024-01-25 11:55:00,88.03,88.07,87.98,88.03,53182.0,85.06,85.0986,85.0117,85.06,53182.0
2024-01-25 12:00:00,88.04,88.05,87.91,87.95,17853.0,85.0696,85.0793,84.944,84.9827,17853.0
2024-01-25 12:05:00,87.94,87.94,87.82,87.88,78167.0,84.973,84.973,84.8571,84.915,78167.0
2024-01-25 12:10:00,87.88,87.92,87.86,87.87,20260.0,84.915,84.9537,84.8957,84.9054,20260.0
2024-01-25 12:15:00,87.87,87.96,87.86,87.87,32733.0,84.9054,84.9923,84.8957,84.9054,32733.0
2024-01-25 12:20:00,87.87,87.87,87.73,87.78,77542.0,84.9054,84.9054,84.7701,84.8184,77542.0
2024-01-25 12:25:00,87.79,87.86,87.73,87.78,67955.0,84.8281,84.8957,84.7701,84.8184,67955.0
2024-01-25 12:30:00,87.8,87.81,87.65,87.67,24885.0,84.8377,84.8474,84.6928,84.7121,24885.0
2024-01-25 12:35:00,87.67,87.67,87.61,87.65,41621.0,84.7121,84.7121,84.6541,84.6928,41621.0
2024-01-25 12:40:00,87.66,87.74,87.65,87.72,37178.0,84.7025,84.7798,84.6928,84.7604,37178.0
2024-01-25 12:45:00,87.73,87.73,87.64,87.66,36317.0,84.7701,84.7701,84.6831,84.7025,36317.0
2024-01-25 12:50:00,87.67,87.73,87.63,87.72,18647.0,84.7121,84.7701,84.6735,84.7604,18647.0
2024-01-25 12:55:00,87.72,87.79,87.7,87.78,15739.0,84.7604,84.8281,84.7411,84.8184,15739.0
2024-01-25 13:00:00,87.79,88.04,87.79,87.98,91660.0,84.8281,85.0696,84.8281,85.0117,91660.0
2024-01-25 13:05:00,87.99,88.07,87.99,87.99,20913.0,85.0213,85.0986,85.0213,85.0213,20913.0
2024-01-25 13:10:00,87.99,88.01,87.91,87.93,26572.0,85.0213,85.0406,84.944,84.9633,26572.0
2024-01-25 13:15:00,87.92,87.92,87.84,87.87,16788.0,84.9537,84.9537,84.8764,84.9054,16788.0
2024-01-25 13:20:00,87.88,87.99,87.88,87.92,16465.0,84.915,85.0213,84.915,84.9537,16465.0
2024-01-25 13:25:00,87.92,87.94,87.85,87.86,23259.0,84.9537,84.973,84.886,84.8957,23259.0
2024-01-25 13:30:00,87.85,87.94,87.85,87.91,32579.0,84.886,84.973,84.886,84.944,32579.0
2024-01-25 13:35:00,87.91,88.05,87.9,88.01,24885.0,84.944,85.0793,84.9344,85.0406,24885.0
2024-01-25 13:40:00,88.01,88.05,87.98,88.01,16445.0,85.0406,85.0793,85.0117,85.0406,16445.0
2024-01-25 13:45:00,88.0,88.03,87.94,88.03,35556.0,85.031,85.06,84.973,85.06,35556.0
2024-01-25 13:50:00,88.03,88.06,87.99,88.03,19008.0,85.06,85.089,85.0213,85.06,19008.0
2024-01-25 13:55:00,88.01,88.03,87.98,88.0,19904.0,85.0406,85.06,85.0117,85.031,19904.0
2024-01-25 14:00:00,87.99,88.0,87.91,88.0,29471.0,85.0213,85.031,84.944,85.031,29471.0
2024-01-25 14:05:00,87.99,88.06,87.98,87.98,23280.0,85.0213,85.089,85.0117,85.0117,23280.0
2024-01-25 14:10:00,87.98,88.12,87.98,88.1,38861.0,85.0117,85.1469,85.0117,85.1276,38861.0
2024-01-25 14:15:00,88.1,88.13,88.07,88.09,35156.0,85.1276,85.1566,85.0986,85.1179,35156.0
2024-01-25 14:20:00,88.09,88.1,87.94,87.98,24098.0,85.1179,85.1276,84.973,85.0117,24098.0
2024-01-25 14:25:00,87.97,87.99,87.91,87.95,24943.0,85.002,85.0213,84.944,84.9827,24943.0
2024-01-25 14:30:00,87.95,87.99,87.91,87.95,43089.0,84.9827,85.0213,84.944,84.9827,43089.0
2024-01-25 14:35:00,87.96,87.97,87.79,87.79,34224.0,84.9923,85.002,84.8281,84.8281,34224.0
2024-01-25 14:40:00,87.79,87.8,87.69,87.77,87228.0,84.8281,84.8377,84.7314,84.8087,87228.0
2024-01-25 14:45:00,87.77,87.78,87.72,87.72,22683.0,84.8087,84.8184,84.7604,84.7604,22683.0
2024-01-25 14:50:00,87.72,87.73,87.66,87.73,35945.0,84.7604,84.7701,84.7025,84.7701,35945.0
2024-01-25 14:55:00,87.72,87.82,87.69,87.82,36275.0,84.7604,84.8571,84.7314,84.8571,36275.0
2024-01-25 15:00:00,87.81,87.85,87.79,87.85,40828.0,84.8474,84.886,84.8281,84.886,40828.0
2024-01-25 15:05:00,87.84,87.86,87.77,87.77,44780.0,84.8764,84.8957,84.8087,84.8087,44780.0
2024-01-25 15:10:00,87.76,87.8,87.72,87.73,44877.0,84.7991,84.8377,84.7604,84.7701,44877.0
2024-01-25 15:15:00,87.74,87.74,87.65,87.74,35339.0,84.7798,84.7798,84.6928,84.7798,35339.0
2024-01-25 15:20:00,87.74,87.76,87.69,87.69,49633.0,84.7798,84.7991,84.7314,84.7314,49633.0
2024-01-25 15:25:00,87.69,87.75,87.69,87.7,48665.0,84.7314,84.7894,84.7314,84.7411,48665.0
2024-01-25 15:30:00,87.7,87.86,87.66,87.81,54493.0,84.7411,84.8957,84.7025,84.8474,54493.0
2024-01-25 15:35:00,87.81,87.91,87.81,87.89,37969.0,84.8474,84.944,84.8474,84.9247,37969.0
2024-01-25 15:40:00,87.9,87.92,87.84,87.91,73368.0,84.9344,84.9537,84.8764,84.944,73368.0
2024-01-25 15:45:00,87.91,87.92,87.83,87.88,89806.0,84.944,84.9537,84.8667,84.915,89806.0
2024-01-25 15:50:00,87.89,87.99,87.88,87.95,131466.0,84.9247,85.0213,84.915,84.9827,131466.0
2024-01-25 15:55:00,87.95,88.05,87.93,88.05,357921.0,84.9827,85.0793,84.9633,85.0793,357921.0
2024-01-26 09:30:00,88.18,88.36,88.07,88.28,77847.0,85.2049,85.3788,85.0986,85.3015,77847.0
2024-01-26 09:35:00,88.29,88.4,88.16,88.38,56787.0,85.3112,85.4175,85.1856,85.3982,56787.0
2024-01-26 09:40:00,88.39,88.45,88.12,88.12,73659.0,85.4078,85.4658,85.1469,85.1469,73659.0
2024-01-26 09:45:00,88.14,88.18,87.86,87.87,53663.0,85.1663,85.2049,84.8957,84.9054,53663.0
2024-01-26 09:50:00,87.89,87.94,87.77,87.78,39037.0,84.9247,84.973,84.8087,84.8184,39037.0
2024-01-26 09:55:00,87.76,87.86,87.67,87.85,28346.0,84.7991,84.8957,84.7121,84.886,28346.0
2024-01-26 10:00:00,87.84,87.84,87.64,87.75,49060.0,84.8764,84.8764,84.6831,84.7894,49060.0
2024-01-26 10:05:00,87.76,87.76,87.57,87.73,38324.0,84.7991,84.7991,84.6155,84.7701,38324.0
2024-01-26 10:10:00,87.72,87.89,87.72,87.78,18547.0,84.7604,84.9247,84.7604,84.8184,18547.0
2024-01-26 10:15:00,87.76,87.77,87.64,87.69,71701.0,84.7991,84.8087,84.6831,84.7314,71701.0
2024-01-26 10:20:00,87.68,87.74,87.6,87.73,25119.0,84.7218,84.7798,84.6445,84.7701,25119.0
2024-01-26 10:25:00,87.74,87.81,87.68,87.71,16515.0,84.7798,84.8474,84.7218,84.7508,16515.0
2024-01-26 10:30:00,87.7,87.76,87.62,87.69,29778.0,84.7411,84.7991,84.6638,84.7314,29778.0
2024-01-26 10:35:00,87.69,87.86,87.66,87.86,31813.0,84.7314,84.8957,84.7025,84.8957,31813.0
2024-01-26 10:40:00,87.86,87.87,87.77,87.79,30175.0,84.8957,84.9054,84.8087,84.8281,30175.0
2024-01-26 10:45:00,87.8,87.89,87.79,87.89,21479.0,84.8377,84.9247,84.8281,84.9247,21479.0
2024-01-26 10:50:00,87.9,88.0,87.9,87.97,38302.0,84.9344,85.031,84.9344,85.002,38302.0
2024-01-26 10:55:00,87.96,88.02,87.9,88.01,24496.0,84.9923,85.0503,84.9344,85.0406,24496.0
2024-01-26 11:00:00,88.0,88.03,87.92,87.96,22451.0,85.031,85.06,84.9537,84.9923,22451.0
2024-01-26 11:05:00,87.95,87.97,87.9,87.95,18996.0,84.9827,85.002,84.9344,84.9827,18996.0
2024-01-26 11:10:00,87.95,87.96,87.81,87.81,23287.0,84.9827,84.9923,84.8474,84.8474,23287.0
2024-01-26 11:15:00,87.82,87.86,87.79,87.86,13912.0,84.8571,84.8957,84.8281,84.8957,13912.0
2024-01-26 11:20:00,87.86,88.01,87.86,87.99,11325.0,84.8957,85.0406,84.8957,85.0213,11325.0
2024-01-26 11:25:00,87.99,88.02,87.89,87.94,22535.0,85.0213,85.0503,84.9247,84.973,22535.0
2024-01-26 11:30:00,87.94,87.94,87.84,87.85,18067.0,84.973,84.973,84.8764,84.886,18067.0
2024-01-26 11:35:00,87.85,87.89,87.78,87.84,24184.0,84.886,84.9247,84.8184,84.8764,24184.0
2024-01-26 11:40:00,87.83,87.85,87.81,87.84,17086.0,84.8667,84.886,84.8474,84.8764,17086.0
2024-01-26 11:45:00,87.85,88.0,87.85,87.98,137501.0,84.886,85.031,84.886,85.0117,137501.0
2024-01-26 11:50:00,87.99,88.01,87.97,88.0,14781.0,85.0213,85.0406,85.002,85.031,14781.0
2024-01-26 11:55:00,88.02,88.08,88.02,88.06,20602.0,85.0503,85.1083,85.0503,85.089,20602.0
2024-01-26 12:00:00,88.05,88.05,87.97,87.97,21311.0,85.0793,85.0793,85.002,85.002,21311.0
2024-01-26 12:05:00,87.97,88.02,87.91,87.93,48658.0,85.002,85.0503,84.944,84.9633,48658.0
2024-01-26 12:10:00,87.92,87.93,87.88,87.91,13524.0,84.9537,84.9633,84.915,84.944,13524.0
2024-01-26 12:15:00,87.91,87.95,87.91,87.95,7231.0,84.944,84.9827,84.944,84.9827,7231.0
2024-01-26 12:20:00,87.95,87.95,87.86,87.87,21661.0,84.9827,84.9827,84.8957,84.9054,21661.0
2024-01-26 12:25:00,87.89,87.96,87.89,87.93,15309.0,84.9247,84.9923,84.9247,84.9633,15309.0
2024-01-26 12:30:00,87.94,87.94,87.82,87.84,28229.0,84.973,84.973,84.8571,84.8764,28229.0
2024-01-26 12:35:00,87.82,87.84,87.72,87.76,60942.0,84.8571,84.8764,84.7604,84.7991,60942.0
2024-01-26 12:40:00,87.76,87.82,87.75,87.78,21446.0,84.7991,84.8571,84.7894,84.8184,21446.0
2024-01-26 12:45:00,87.78,87.83,87.74,87.76,36391.0,84.8184,84.8667,84.7798,84.7991,36391.0
2024-01-26 12:50:00,87.76,87.82,87.73,87.79,24482.0,84.7991,84.8571,84.7701,84.8281,24482.0
2024-01-26 12:55:00,87.79,87.87,87.79,87.85,22572.0,84.8281,84.9054,84.8281,84.886,22572.0
2024-01-26 13:00:00,87.84,87.9,87.83,87.83,13261.0,84.8764,84.9344,84.8667,84.8667,13261.0
2024-01-26 13:05:00,87.83,87.84,87.8,87.81,12129.0,84.8667,84.8764,84.8377,84.8474,12129.0
2024-01-26 13:10:00,87.81,87.88,87.8,87.86,13510.0,84.8474,84.915,84.8377,84.8957,13510.0
2024-01-26 13:15:00,87.84,87.84,87.77,87.8,20861.0,84.8764,84.8764,84.8087,84.8377,20861.0
2024-01-26 13:20:00,87.8,87.91,87.79,87.9,13358.0,84.8377,84.944,84.8281,84.9344,13358.0
2024-01-26 13:25:00,87.9,87.9,87.84,87.89,42283.0,84.9344,84.9344,84.8764,84.9247,42283.0
2024-01-26 13:30:00,87.9,87.94,87.89,87.93,10144.0,84.9344,84.973,84.9247,84.9633,10144.0
2024-01-26 13:35:00,87.94,87.95,87.9,87.9,11426.0,84.973,84.9827,84.9344,84.9344,11426.0
2024-01-26 13:40:00,87.9,87.9,87.8,87.82,38587.0,84.9344,84.9344,84.8377,84.8571,38587.0
2024-01-26 13:45:00,87.81,87.81,87.74,87.78,16266.0,84.8474,84.8474,84.7798,84.8184,16266.0
2024-01-26 13:50:00,87.78,87.8,87.7,87.74,70971.0,84.8184,84.8377,84.7411,84.7798,70971.0
2024-01-26 13:55:00,87.74,87.8,87.72,87.75,25435.0,84.7798,84.8377,84.7604,84.7894,25435.0
2024-01-26 14:00:00,87.74,87.79,87.72,87.74,34824.0,84.7798,84.8281,84.7604,84.7798,34824.0
2024-01-26 14:05:00,87.74,87.75,87.72,87.74,15053.0,84.7798,84.7894,84.7604,84.7798,15053.0
2024-01-26 14:10:00,87.74,87.77,87.7,87.74,16225.0,84.7798,84.8087,84.7411,84.7798,16225.0
2024-01-26 14:15:00,87.75,87.8,87.74,87.78,12788.0,84.7894,84.8377,84.7798,84.8184,12788.0
2024-01-26 14:20:00,87.78,87.79,87.72,87.73,15635.0,84.8184,84.8281,84.7604,84.7701,15635.0
2024-01-26 14:25:00,87.72,87.75,87.71,87.75,19615.0,84.7604,84.7894,84.7508,84.7894,19615.0
2024-01-26 14:30:00,87.75,87.76,87.73,87.75,25279.0,84.7894,84.7991,84.7701,84.7894,25279.0
2024-01-26 14:35:00,87.75,87.82,87.74,87.76,32477.0,84.7894,84.8571,84.7798,84.7991,32477.0
2024-01-26 14:40:00,87.76,87.89,87.76,87.85,36568.0,84.7991,84.9247,84.7991,84.886,36568.0
2024-01-26 14:45:00,87.85,87.88,87.82,87.88,28423.0,84.886,84.915,84.8571,84.915,28423.0
2024-01-26 14:50:00,87.88,87.93,87.88,87.91,48394.0,84.915,84.9633,84.915,84.944,48394.0
2024-01-26 14:55:00,87.91,87.93,87.85,87.92,23104.0,84.944,84.9633,84.886,84.9537,23104.0
2024-01-26 15:00:00,87.93,87.93,87.87,87.9,47998.0,84.9633,84.9633,84.9054,84.9344,47998.0
2024-01-26 15:05:00,87.89,87.89,87.8,87.81,30934.0,84.9247,84.9247,84.8377,84.8474,30934.0
2024-01-26 15:10:00,87.81,87.84,87.79,87.81,34668.0,84.8474,84.8764,84.8281,84.8474,34668.0
2024-01-26 15:15:00,87.8,87.81,87.77,87.79,35161.0,84.8377,84.8474,84.8087,84.8281,35161.0
2024-01-26 15:20:00,87.78,87.78,87.71,87.73,49753.0,84.8184,84.8184,84.7508,84.7701,49753.0
2024-01-26 15:25:00,87.73,87.8,87.72,87.75,38862.0,84.7701,84.8377,84.7604,84.7894,38862.0
2024-01-26 15:30:00,87.75,87.78,87.68,87.78,148199.0,84.7894,84.8184,84.7218,84.8184,148199.0
2024-01-26 15:35:00,87.77,87.79,87.74,87.74,42492.0,84.8087,84.8281,84.7798,84.7798,42492.0
2024-01-26 15:40:00,87.74,87.8,87.69,87.78,37730.0,84.7798,84.8377,84.7314,84.8184,37730.0
2024-01-26 15:45:00,87.78,87.78,87.72,87.76,52857.0,84.8184,84.8184,84.7604,84.7991,52857.0
2024-01-26 15:50:00,87.76,87.79,87.7,87.75,78957.0,84.7991,84.8281,84.7411,84.7894,78957.0
2024-01-26 15:55:00,87.76,87.8,87.73,87.76,336207.0,84.7991,84.8377,84.7701,84.7991,336207.0
2024-01-29 09:30:00,87.85,87.85,87.52,87.76,58999.0,84.886,84.886,84.5672,84.7991,58999.0
2024-01-29 09:35:00,87.76,87.89,87.69,87.72,60998.0,84.7991,84.9247,84.7314,84.7604,60998.0
2024-01-29 09:40:00,87.73,87.73,87.56,87.63,41598.0,84.7701,84.7701,84.6058,84.6735,41598.0
2024-01-29 09:45:00,87.63,87.73,87.55,87.66,37829.0,84.6735,84.7701,84.5962,84.7025,37829.0
2024-01-29 09:50:00,87.67,87.76,87.6,87.75,24619.0,84.7121,84.7991,84.6445,84.7894,24619.0
2024-01-29 09:55:00,87.74,87.8,87.72,87.77,35745.0,84.7798,84.8377,84.7604,84.8087,35745.0
2024-01-29 10:00:00,87.77,87.83,87.72,87.72,30744.0,84.8087,84.8667,84.7604,84.7604,30744.0
2024-01-29 10:05:00,87.72,87.84,87.72,87.82,33237.0,84.7604,84.8764,84.7604,84.8571,33237.0
2024-01-29 10:10:00,87.82,87.83,87.72,87.77,37838.0,84.8571,84.8667,84.7604,84.8087,37838.0
2024-01-29 10:15:00,87.76,87.87,87.72,87.87,24238.0,84.7991,84.9054,84.7604,84.9054,24238.0
2024-01-29 10:20:00,87.87,87.87,87.72,87.73,93672.0,84.9054,84.9054,84.7604,84.7701,93672.0
2024-01-29 10:25:00,87.71,87.79,87.68,87.71,43829.0,84.7508,84.8281,84.7218,84.7508,43829.0
2024-01-29 10:30:00,87.71,87.74,87.62,87.63,53684.0,84.7508,84.7798,84.6638,84.6735,53684.0
2024-01-29 10:35:00,87.64,87.75,87.62,87.74,23499.0,84.6831,84.7894,84.6638,84.7798,23499.0
2024-01-29 10:40:00,87.74,87.85,87.72,87.84,47218.0,84.7798,84.886,84.7604,84.8764,47218.0
2024-01-29 10:45:00,87.85,87.85,87.77,87.78,20233.0,84.886,84.886,84.8087,84.8184,20233.0
2024-01-29 10:50:00,87.77,87.87,87.75,87.79,23720.0,84.8087,84.9054,84.7894,84.8281,23720.0
2024-01-29 10:55:00,87.78,87.84,87.75,87.83,11929.0,84.8184,84.8764,84.7894,84.8667,11929.0
2024-01-29 11:00:00,87.84,87.92,87.81,87.9,18817.0,84.8764,84.9537,84.8474,84.9344,18817.0
2024-01-29 11:05:00,87.91,87.96,87.9,87.96,22489.0,84.944,84.9923,84.9344,84.9923,22489.0
2024-01-29 11:10:00,87.97,87.97,87.93,87.94,13035.0,85.002,85.002,84.9633,84.973,13035.0
2024-01-29 11:15:00,87.94,87.96,87.89,87.92,31195.0,84.973,84.9923,84.9247,84.9537,31195.0
2024-01-29 11:20:00,87.92,87.93,87.85,87.9,21073.0,84.9537,84.9633,84.886,84.9344,21073.0
2024-01-29 11:25:00,87.89,87.93,87.86,87.9,31985.0,84.9247,84.9633,84.8957,84.9344,31985.0
2024-01-29 11:30:00,87.9,87.91,87.85,87.85,9769.0,84.9344,84.944,84.886,84.886,9769.0
2024-01-29 11:35:00,87.85,87.88,87.79,87.85,19683.0,84.886,84.915,84.8281,84.886,19683.0
2024-01-29 11:40:00,87.84,87.87,87.84,87.87,8570.0,84.8764,84.9054,84.8764,84.9054,8570.0
2024-01-29 11:45:00,87.85,87.95,87.85,87.95,10582.0,84.886,84.9827,84.886,84.9827,10582.0
2024-01-29 11:50:00,87.95,87.98,87.93,87.95,14028.0,84.9827,85.0117,84.9633,84.9827,14028.0
2024-01-29 11:55:00,87.96,87.99,87.94,87.96,9735.0,84.9923,85.0213,84.973,84.9923,9735.0
2024-01-29 12:00:00,87.97,87.97,87.89,87.92,16364.0,85.002,85.002,84.9247,84.9537,16364.0
2024-01-29 12:05:00,87.93,87.94,87.86,87.89,45169.0,84.9633,84.973,84.8957,84.9247,45169.0
2024-01-29 12:10:00,87.89,87.93,87.87,87.88,14600.0,84.9247,84.9633,84.9054,84.915,14600.0
2024-01-29 12:15:00,87.87,87.94,87.84,87.88,46406.0,84.9054,84.973,84.8764,84.915,46406.0
2024-01-29 12:20:00,87.89,87.96,87.87,87.96,30945.0,84.9247,84.9923,84.9054,84.9923,30945.0
2024-01-29 12:25:00,87.95,87.99,87.94,87.95,12847.0,84.9827,85.0213,84.973,84.9827,12847.0
2024-01-29 12:30:00,87.97,88.05,87.96,88.03,17288.0,85.002,85.0793,84.9923,85.06,17288.0
2024-01-29 12:35:00,88.02,88.07,88.02,88.03,12509.0,85.0503,85.0986,85.0503,85.06,12509.0
2024-01-29 12:40:00,88.04,88.05,87.99,88.01,15600.0,85.0696,85.0793,85.0213,85.0406,15600.0
2024-01-29 12:45:00,88.01,88.01,87.89,87.94,39847.0,85.0406,85.0406,84.9247,84.973,39847.0
2024-01-29 12:50:00,87.95,87.96,87.88,87.91,11485.0,84.9827,84.9923,84.915,84.944,11485.0
2024-01-29 12:55:00,87.91,87.97,87.91,87.95,12739.0,84.944,85.002,84.944,84.9827,12739.0
2024-01-29 13:00:00,87.95,87.96,87.9,87.95,10975.0,84.9827,84.9923,84.9344,84.9827,10975.0
2024-01-29 13:05:00,87.95,87.97,87.91,87.91,11797.0,84.9827,85.002,84.944,84.944,11797.0
2024-01-29 13:10:00,87.91,87.94,87.89,87.94,11081.0,84.944,84.973,84.9247,84.973,11081.0
2024-01-29 13:15:00,87.94,87.99,87.93,87.95,14540.0,84.973,85.0213,84.9633,84.9827,14540.0
2024-01-29 13:20:00,87.94,87.95,87.93,87.94,5494.0,84.973,84.9827,84.9633,84.973,5494.0
2024-01-29 13:25:00,87.95,87.99,87.91,87.92,18060.0,84.9827,85.0213,84.944,84.9537,18060.0
2024-01-29 13:30:00,87.92,87.93,87.86,87.86,18666.0,84.9537,84.9633,84.8957,84.8957,18666.0
2024-01-29 13:35:00,87.86,87.91,87.82,87.84,30664.0,84.8957,84.944,84.8571,84.8764,30664.0
2024-01-29 13:40:00,87.84,87.87,87.83,87.86,22763.0,84.8764,84.9054,84.8667,84.8957,22763.0
2024-01-29 13:45:00,87.85,87.88,87.83,87.87,21141.0,84.886,84.915,84.8667,84.9054,21141.0
2024-01-29 13:50:00,87.88,87.89,87.82,87.83,15741.0,84.915,84.9247,84.8571,84.8667,15741.0
2024-01-29 13:55:00,87.83,87.84,87.76,87.78,21870.0,84.8667,84.8764,84.7991,84.8184,21870.0
2024-01-29 14:00:00,87.77,87.77,87.75,87.76,9395.0,84.8087,84.8087,84.7894,84.7991,9395.0
2024-01-29 14:05:00,87.75,87.8,87.73,87.8,19817.0,84.7894,84.8377,84.7701,84.8377,19817.0
2024-01-29 14:10:00,87.8,87.87,87.8,87.81,20256.0,84.8377,84.9054,84.8377,84.8474,20256.0
2024-01-29 14:15:00,87.8,87.84,87.74,87.76,17456.0,84.8377,84.8764,84.7798,84.7991,17456.0
2024-01-29 14:20:00,87.75,87.75,87.7,87.75,16293.0,84.7894,84.7894,84.7411,84.7894,16293.0
2024-01-29 14:25:00,87.74,87.75,87.71,87.71,19248.0,84.7798,84.7894,84.7508,84.7508,19248.0
2024-01-29 14:30:00,87.71,87.72,87.67,87.7,38220.0,84.7508,84.7604,84.7121,84.7411,38220.0
2024-01-29 14:35:00,87.7,87.73,87.65,87.68,20008.0,84.7411,84.7701,84.6928,84.7218,20008.0
2024-01-29 14:40:00,87.68,87.76,87.66,87.76,67923.0,84.7218,84.7991,84.7025,84.7991,67923.0
2024-01-29 14:45:00,87.76,87.78,87.69,87.69,35197.0,84.7991,84.8184,84.7314,84.7314,35197.0
2024-01-29 14:50:00,87.69,87.73,87.67,87.67,30065.0,84.7314,84.7701,84.7121,84.7121,30065.0
2024-01-29 14:55:00,87.67,87.67,87.61,87.62,35214.0,84.7121,84.7121,84.6541,84.6638,35214.0
2024-01-29 15:00:00,87.63,87.96,87.63,87.93,135990.0,84.6735,84.9923,84.6735,84.9633,135990.0
2024-01-29 15:05:00,87.93,87.98,87.87,87.93,96501.0,84.9633,85.0117,84.9054,84.9633,96501.0
2024-01-29 15:10:00,87.93,88.01,87.93,87.99,43199.0,84.9633,85.0406,84.9633,85.0213,43199.0
2024-01-29 15:15:00,87.99,88.16,87.99,88.16,40424.0,85.0213,85.1856,85.0213,85.1856,40424.0
2024-01-29 15:20:00,88.17,88.33,88.17,88.33,64216.0,85.1952,85.3498,85.1952,85.3498,64216.0
2024-01-29 15:25:00,88.34,88.46,88.34,88.42,166653.0,85.3595,85.4755,85.3595,85.4368,166653.0
2024-01-29 15:30:00,88.42,88.51,88.42,88.5,80327.0,85.4368,85.5238,85.4368,85.5141,80327.0
2024-01-29 15:35:00,88.5,88.5,88.37,88.38,61680.0,85.5141,85.5141,85.3885,85.3982,61680.0
2024-01-29 15:40:00,88.37,88.37,88.28,88.33,84566.0,85.3885,85.3885,85.3015,85.3498,84566.0
2024-01-29 15:45:00,88.32,88.32,88.2,88.2,100473.0,85.3402,85.3402,85.2242,85.2242,100473.0
2024-01-29 15:50:00,88.2,88.25,88.16,88.19,130703.0,85.2242,85.2725,85.1856,85.2146,130703.0
2024-01-29 15:55:00,88.2,88.41,88.2,88.39,278683.0,85.2242,85.4271,85.2242,85.4078,278683.0
2024-01-30 09:30:00,87.93,88.04,87.67,88.0,132678.0,84.9633,85.0696,84.7121,85.031,132678.0
2024-01-30 09:35:00,87.98,88.0,87.79,87.82,77549.0,85.0117,85.031,84.8281,84.8571,77549.0
2024-01-30 09:40:00,87.81,87.94,87.74,87.94,95090.0,84.8474,84.973,84.7798,84.973,95090.0
2024-01-30 09:45:00,87.94,88.03,87.87,87.98,50245.0,84.973,85.06,84.9054,85.0117,50245.0
2024-01-30 09:50:00,87.99,88.03,87.87,87.93,60364.0,85.0213,85.06,84.9054,84.9633,60364.0
2024-01-30 09:55:00,87.92,87.97,87.82,87.94,33536.0,84.9537,85.002,84.8571,84.973,33536.0
2024-01-30 10:00:00,87.94,87.98,87.53,87.61,167387.0,84.973,85.0117,84.5768,84.6541,167387.0
2024-01-30 10:05:00,87.61,87.69,87.53,87.66,61025.0,84.6541,84.7314,84.5768,84.7025,61025.0
2024-01-30 10:10:00,87.66,87.68,87.39,87.4,197134.0,84.7025,84.7218,84.4416,84.4512,197134.0
2024-01-30 10:15:00,87.39,87.49,87.36,87.47,56334.0,84.4416,84.5382,84.4126,84.5189,56334.0
2024-01-30 10:20:00,87.47,87.51,87.41,87.47,58472.0,84.5189,84.5575,84.4609,84.5189,58472.0
2024-01-30 10:25:00,87.47,87.49,87.39,87.44,50631.0,84.5189,84.5382,84.4416,84.4899,50631.0
2024-01-30 10:30:00,87.44,87.48,87.39,87.48,57811.0,84.4899,84.5285,84.4416,84.5285,57811.0
2024-01-30 10:35:00,87.49,87.53,87.43,87.43,47196.0,84.5382,84.5768,84.4802,84.4802,47196.0
2024-01-30 10:40:00,87.43,87.61,87.41,87.61,77800.0,84.4802,84.6541,84.4609,84.6541,77800.0
2024-01-30 10:45:00,87.6,87.72,87.53,87.67,49303.0,84.6445,84.7604,84.5768,84.7121,49303.0
2024-01-30 10:50:00,87.66,87.71,87.62,87.67,29628.0,84.7025,84.7508,84.6638,84.7121,29628.0
2024-01-30 10:55:00,87.67,87.68,87.6,87.64,38092.0,84.7121,84.7218,84.6445,84.6831,38092.0
2024-01-30 11:00:00,87.64,87.69,87.59,87.61,26514.0,84.6831,84.7314,84.6348,84.6541,26514.0
2024-01-30 11:05:00,87.61,87.69,87.58,87.69,18716.0,84.6541,84.7314,84.6251,84.7314,18716.0
2024-01-30 11:10:00,87.69,87.76,87.69,87.76,12955.0,84.7314,84.7991,84.7314,84.7991,12955.0
2024-01-30 11:15:00,87.75,87.81,87.72,87.76,29764.0,84.7894,84.8474,84.7604,84.7991,29764.0
2024-01-30 11:20:00,87.75,87.8,87.73,87.76,16617.0,84.7894,84.8377,84.7701,84.7991,16617.0
2024-01-30 11:25:00,87.76,87.87,87.76,87.84,53188.0,84.7991,84.9054,84.7991,84.8764,53188.0
2024-01-30 11:30:00,87.84,87.84,87.79,87.82,26382.0,84.8764,84.8764,84.8281,84.8571,26382.0
2024-01-30 11:35:00,87.83,87.89,87.81,87.88,21676.0,84.8667,84.9247,84.8474,84.915,21676.0
2024-01-30 11:40:00,87.89,87.94,87.84,87.91,21270.0,84.9247,84.973,84.8764,84.944,21270.0
2024-01-30 11:45:00,87.91,87.99,87.89,87.96,47009.0,84.944,85.0213,84.9247,84.9923,47009.0
2024-01-30 11:50:00,87.97,87.99,87.94,87.95,23985.0,85.002,85.0213,84.973,84.9827,23985.0
2024-01-30 11:55:00,87.95,88.04,87.95,88.0,71479.0,84.9827,85.0696,84.9827,85.031,71479.0
2024-01-30 12:00:00,88.0,88.02,87.93,87.94,29648.0,85.031,85.0503,84.9633,84.973,29648.0
2024-01-30 12:05:00,87.94,87.98,87.92,87.97,23620.0,84.973,85.0117,84.9537,85.002,23620.0
2024-01-30 12:10:00,87.97,87.97,87.9,87.95,25285.0,85.002,85.002,84.9344,84.9827,25285.0
2024-01-30 12:15:00,87.95,87.96,87.88,87.96,23106.0,84.9827,84.9923,84.915,84.9923,23106.0
2024-01-30 12:20:00,87.96,87.99,87.95,87.96,21689.0,84.9923,85.0213,84.9827,84.9923,21689.0
2024-01-30 12:25:00,87.96,88.01,87.93,87.94,65437.0,84.9923,85.0406,84.9633,84.973,65437.0
2024-01-30 12:30:00,87.92,87.98,87.89,87.92,74414.0,84.9537,85.0117,84.9247,84.9537,74414.0
2024-01-30 12:35:00,87.92,87.94,87.87,87.89,13853.0,84.9537,84.973,84.9054,84.9247,13853.0
2024-01-30 12:40:00,87.88,87.9,87.83,87.83,15171.0,84.915,84.9344,84.8667,84.8667,15171.0
2024-01-30 12:45:00,87.85,87.89,87.84,87.88,11638.0,84.886,84.9247,84.8764,84.915,11638.0
2024-01-30 12:50:00,87.88,87.89,87.85,87.89,16574.0,84.915,84.9247,84.886,84.9247,16574.0
2024-01-30 12:55:00,87.88,87.92,87.8,87.83,19157.0,84.915,84.9537,84.8377,84.8667,19157.0
2024-01-30 13:00:00,87.82,87.87,87.79,87.85,14896.0,84.8571,84.9054,84.8281,84.886,14896.0
2024-01-30 13:05:00,87.85,87.87,87.78,87.78,24451.0,84.886,84.9054,84.8184,84.8184,24451.0
2024-01-30 13:10:00,87.78,87.85,87.76,87.85,10002.0,84.8184,84.886,84.7991,84.886,10002.0
2024-01-30 13:15:00,87.86,87.89,87.78,87.79,22469.0,84.8957,84.9247,84.8184,84.8281,22469.0
2024-01-30 13:20:00,87.78,87.81,87.75,87.77,22068.0,84.8184,84.8474,84.7894,84.8087,22068.0
2024-01-30 13:25:00,87.78,87.82,87.77,87.77,17762.0,84.8184,84.8571,84.8087,84.8087,17762.0
2024-01-30 13:30:00,87.77,87.81,87.76,87.81,22593.0,84.8087,84.8474,84.7991,84.8474,22593.0
2024-01-30 13:35:00,87.82,87.83,87.72,87.74,22893.0,84.8571,84.8667,84.7604,84.7798,22893.0
2024-01-30 13:40:00,87.74,87.8,87.72,87.79,23890.0,84.7798,84.8377,84.7604,84.8281,23890.0
2024-01-30 13:45:00,87.79,87.79,87.75,87.78,15044.0,84.8281,84.8281,84.7894,84.8184,15044.0
2024-01-30 13:50:00,87.78,87.88,87.77,87.84,21287.0,84.8184,84.915,84.8087,84.8764,21287.0
2024-01-30 13:55:00,87.85,87.91,87.85,87.87,10940.0,84.886,84.944,84.886,84.9054,10940.0
2024-01-30 14:00:00,87.87,87.96,87.87,87.94,26701.0,84.9054,84.9923,84.9054,84.973,26701.0
2024-01-30 14:05:00,87.94,88.02,87.92,88.01,23411.0,84.973,85.0503,84.9537,85.0406,23411.0
2024-01-30 14:10:00,88.02,88.13,88.01,88.1,30388.0,85.0503,85.1566,85.0406,85.1276,30388.0
2024-01-30 14:15:00,88.1,88.16,88.09,88.15,19339.0,85.1276,85.1856,85.1179,85.1759,19339.0
2024-01-30 14:20:00,88.15,88.24,88.14,88.23,13467.0,85.1759,85.2629,85.1663,85.2532,13467.0
2024-01-30 14:25:00,88.25,88.27,88.22,88.25,19489.0,85.2725,85.2919,85.2436,85.2725,19489.0
2024-01-30 14:30:00,88.25,88.25,88.18,88.21,21562.0,85.2725,85.2725,85.2049,85.2339,21562.0
2024-01-30 14:35:00,88.22,88.23,88.13,88.15,27914.0,85.2436,85.2532,85.1566,85.1759,27914.0
2024-01-30 14:40:00,88.14,88.15,88.05,88.09,25547.0,85.1663,85.1759,85.0793,85.1179,25547.0
2024-01-30 14:45:00,88.09,88.11,88.05,88.06,13968.0,85.1179,85.1373,85.0793,85.089,13968.0
2024-01-30 14:50:00,88.05,88.07,88.02,88.04,21582.0,85.0793,85.0986,85.0503,85.0696,21582.0
2024-01-30 14:55:00,88.04,88.04,87.94,87.96,35870.0,85.0696,85.0696,84.973,84.9923,35870.0
2024-01-30 15:00:00,87.96,87.97,87.8,87.81,41964.0,84.9923,85.002,84.8377,84.8474,41964.0
2024-01-30 15:05:00,87.8,87.8,87.71,87.72,59628.0,84.8377,84.8377,84.7508,84.7604,59628.0
2024-01-30 15:10:00,87.72,87.74,87.64,87.7,69284.0,84.7604,84.7798,84.6831,84.7411,69284.0
2024-01-30 15:15:00,87.69,87.73,87.66,87.7,32416.0,84.7314,84.7701,84.7025,84.7411,32416.0
2024-01-30 15:20:00,87.7,87.7,87.61,87.62,45088.0,84.7411,84.7411,84.6541,84.6638,45088.0
2024-01-30 15:25:00,87.62,87.69,87.6,87.65,48728.0,84.6638,84.7314,84.6445,84.6928,48728.0
2024-01-30 15:30:00,87.65,87.67,87.57,87.57,63236.0,84.6928,84.7121,84.6155,84.6155,63236.0
2024-01-30 15:35:00,87.57,87.59,87.53,87.57,59559.0,84.6155,84.6348,84.5768,84.6155,59559.0
2024-01-30 15:40:00,87.57,87.59,87.54,87.56,53748.0,84.6155,84.6348,84.5865,84.6058,53748.0
2024-01-30 15:45:00,87.55,87.6,87.54,87.6,140776.0,84.5962,84.6445,84.5865,84.6445,140776.0
2024-01-30 15:50:00,87.6,87.62,87.54,87.59,154021.0,84.6445,84.6638,84.5865,84.6348,154021.0
2024-01-30 15:55:00,87.6,87.61,87.49,87.53,575478.0,84.6445,84.6541,84.5382,84.5768,575478.0
2024-01-31 09:30:00,87.95,88.07,87.28,87.31,261105.0,84.9827,85.0986,84.3353,84.3643,261105.0
2024-01-31 09:35:00,87.33,87.64,87.24,87.57,159449.0,84.3836,84.6831,84.2966,84.6155,159449.0
2024-01-31 09:40:00,87.55,87.8,87.53,87.7,129425.0,84.5962,84.8377,84.5768,84.7411,129425.0
2024-01-31 09:45:00,87.7,87.8,87.6,87.64,124500.0,84.7411,84.8377,84.6445,84.6831,124500.0
2024-01-31 09:50:00,87.64,87.73,87.53,87.54,67645.0,84.6831,84.7701,84.5768,84.5865,67645.0
2024-01-31 09:55:00,87.53,87.71,87.51,87.68,134357.0,84.5768,84.7508,84.5575,84.7218,134357.0
2024-01-31 10:00:00,87.67,87.81,87.63,87.66,117496.0,84.7121,84.8474,84.6735,84.7025,117496.0
2024-01-31 10:05:00,87.66,87.7,87.57,87.67,92392.0,84.7025,84.7411,84.6155,84.7121,92392.0
2024-01-31 10:10:00,87.68,87.86,87.66,87.84,177743.0,84.7218,84.8957,84.7025,84.8764,177743.0
2024-01-31 10:15:00,87.84,88.01,87.81,87.9,31231.0,84.8764,85.0406,84.8474,84.9344,31231.0
2024-01-31 10:20:00,87.88,87.98,87.83,87.91,92931.0,84.915,85.0117,84.8667,84.944,92931.0
2024-01-31 10:25:00,87.92,88.21,87.92,88.21,46930.0,84.9537,85.2339,84.9537,85.2339,46930.0
2024-01-31 10:30:00,88.22,88.35,88.22,88.28,80941.0,85.2436,85.3692,85.2436,85.3015,80941.0
2024-01-31 10:35:00,88.29,88.31,88.15,88.25,66539.0,85.3112,85.3305,85.1759,85.2725,66539.0
2024-01-31 10:40:00,88.24,88.4,88.23,88.35,47708.0,85.2629,85.4175,85.2532,85.3692,47708.0
2024-01-31 10:45:00,88.35,88.47,88.26,88.36,108726.0,85.3692,85.4851,85.2822,85.3788,108726.0
2024-01-31 10:50:00,88.36,88.39,88.23,88.3,30127.0,85.3788,85.4078,85.2532,85.3209,30127.0
2024-01-31 10:55:00,88.3,88.37,88.24,88.33,38345.0,85.3209,85.3885,85.2629,85.3498,38345.0
2024-01-31 11:00:00,88.32,88.36,88.27,88.36,45227.0,85.3402,85.3788,85.2919,85.3788,45227.0
2024-01-31 11:05:00,88.36,88.4,88.32,88.39,49902.0,85.3788,85.4175,85.3402,85.4078,49902.0
2024-01-31 11:10:00,88.39,88.41,88.27,88.29,29010.0,85.4078,85.4271,85.2919,85.3112,29010.0
2024-01-31 11:15:00,88.3,88.38,88.27,88.35,32218.0,85.3209,85.3982,85.2919,85.3692,32218.0
2024-01-31 11:20:00,88.34,88.43,88.32,88.37,52181.0,85.3595,85.4465,85.3402,85.3885,52181.0
2024-01-31 11:25:00,88.36,88.37,88.27,88.28,70745.0,85.3788,85.3885,85.2919,85.3015,70745.0
2024-01-31 11:30:00,88.28,88.3,88.09,88.12,56455.0,85.3015,85.3209,85.1179,85.1469,56455.0
2024-01-31 11:35:00,88.11,88.11,87.94,87.95,35570.0,85.1373,85.1373,84.973,84.9827,35570.0
2024-01-31 11:40:00,87.92,87.92,87.82,87.83,45164.0,84.9537,84.9537,84.8571,84.8667,45164.0
2024-01-31 11:45:00,87.81,87.98,87.78,87.97,43222.0,84.8474,85.0117,84.8184,85.002,43222.0
2024-01-31 11:50:00,87.97,88.06,87.96,87.98,12486.0,85.002,85.089,84.9923,85.0117,12486.0
2024-01-31 11:55:00,87.99,88.09,87.97,88.06,32533.0,85.0213,85.1179,85.002,85.089,32533.0
2024-01-31 12:00:00,88.06,88.12,88.02,88.09,108169.0,85.089,85.1469,85.0503,85.1179,108169.0
2024-01-31 12:05:00,88.09,88.16,88.06,88.12,57303.0,85.1179,85.1856,85.089,85.1469,57303.0
2024-01-31 12:10:00,88.12,88.17,88.11,88.16,77618.0,85.1469,85.1952,85.1373,85.1856,77618.0
2024-01-31 12:15:00,88.16,88.2,88.13,88.15,48509.0,85.1856,85.2242,85.1566,85.1759,48509.0
2024-01-31 12:20:00,88.14,88.24,88.14,88.23,28660.0,85.1663,85.2629,85.1663,85.2532,28660.0
2024-01-31 12:25:00,88.23,88.31,88.23,88.29,55705.0,85.2532,85.3305,85.2532,85.3112,55705.0
2024-01-31 12:30:00,88.29,88.29,88.12,88.13,50507.0,85.3112,85.3112,85.1469,85.1566,50507.0
2024-01-31 12:35:00,88.13,88.15,88.0,88.02,60393.0,85.1566,85.1759,85.031,85.0503,60393.0
2024-01-31 12:40:00,88.02,88.11,87.98,88.1,27259.0,85.0503,85.1373,85.0117,85.1276,27259.0
2024-01-31 12:45:00,88.11,88.11,88.0,88.1,27743.0,85.1373,85.1373,85.031,85.1276,27743.0
2024-01-31 12:50:00,88.1,88.14,88.07,88.11,23337.0,85.1276,85.1663,85.0986,85.1373,23337.0
2024-01-31 12:55:00,88.1,88.19,88.09,88.16,35017.0,85.1276,85.2146,85.1179,85.1856,35017.0
2024-01-31 13:00:00,88.15,88.2,88.12,88.13,68384.0,85.1759,85.2242,85.1469,85.1566,68384.0
2024-01-31 13:05:00,88.13,88.17,88.08,88.1,86530.0,85.1566,85.1952,85.1083,85.1276,86530.0
2024-01-31 13:10:00,88.09,88.12,88.06,88.08,31545.0,85.1179,85.1469,85.089,85.1083,31545.0
2024-01-31 13:15:00,88.07,88.16,88.07,88.11,22489.0,85.0986,85.1856,85.0986,85.1373,22489.0
2024-01-31 13:20:00,88.12,88.12,87.96,87.99,34071.0,85.1469,85.1469,84.9923,85.0213,34071.0
2024-01-31 13:25:00,87.99,88.04,87.98,88.04,17966.0,85.0213,85.0696,85.0117,85.0696,17966.0
2024-01-31 13:30:00,88.03,88.08,88.01,88.01,21744.0,85.06,85.1083,85.0406,85.0406,21744.0
2024-01-31 13:35:00,88.02,88.03,87.96,87.99,36423.0,85.0503,85.06,84.9923,85.0213,36423.0
2024-01-31 13:40:00,87.99,88.03,87.96,88.03,21768.0,85.0213,85.06,84.9923,85.06,21768.0
2024-01-31 13:45:00,88.04,88.12,88.02,88.11,40515.0,85.0696,85.1469,85.0503,85.1373,40515.0
2024-01-31 13:50:00,88.12,88.13,88.04,88.05,39095.0,85.1469,85.1566,85.0696,85.0793,39095.0
2024-01-31 13:55:00,88.06,88.17,88.05,88.08,38777.0,85.089,85.1952,85.0793,85.1083,38777.0
2024-01-31 14:00:00,88.09,88.19,87.72,87.88,228084.0,85.1179,85.2146,84.7604,84.915,228084.0
2024-01-31 14:05:00,87.87,88.0,87.67,87.72,116478.0,84.9054,85.031,84.7121,84.7604,116478.0
2024-01-31 14:10:00,87.73,87.82,87.64,87.64,140962.0,84.7701,84.8571,84.6831,84.6831,140962.0
2024-01-31 14:15:00,87.64,87.67,87.49,87.5,86326.0,84.6831,84.7121,84.5382,84.5478,86326.0
2024-01-31 14:20:00,87.49,87.55,87.36,87.46,72717.0,84.5382,84.5962,84.4126,84.5092,72717.0
2024-01-31 14:25:00,87.45,87.5,87.37,87.42,77068.0,84.4995,84.5478,84.4222,84.4705,77068.0
2024-01-31 14:30:00,87.41,87.61,87.3,87.52,150713.0,84.4609,84.6541,84.3546,84.5672,150713.0
2024-01-31 14:35:00,87.51,87.97,87.42,87.91,212372.0,84.5575,85.002,84.4705,84.944,212372.0
2024-01-31 14:40:00,87.93,88.43,87.93,88.27,211950.0,84.9633,85.4465,84.9633,85.2919,211950.0
2024-01-31 14:45:00,88.28,88.43,88.02,88.09,169124.0,85.3015,85.4465,85.0503,85.1179,169124.0
2024-01-31 14:50:00,88.1,88.11,87.66,87.75,112370.0,85.1276,85.1373,84.7025,84.7894,112370.0
2024-01-31 14:55:00,87.75,87.83,87.43,87.46,73575.0,84.7894,84.8667,84.4802,84.5092,73575.0
2024-01-31 15:00:00,87.46,87.52,86.81,86.86,269933.0,84.5092,84.5672,83.8811,83.9294,269933.0
2024-01-31 15:05:00,86.85,86.85,86.53,86.83,276018.0,83.9198,83.9198,83.6106,83.9005,276018.0
2024-01-31 15:10:00,86.81,87.02,86.65,86.81,247527.0,83.8811,84.084,83.7265,83.8811,247527.0
2024-01-31 15:15:00,86.79,86.89,86.55,86.56,143548.0,83.8618,83.9584,83.6299,83.6396,143548.0
2024-01-31 15:20:00,86.57,87.02,86.56,86.9,130975.0,83.6492,84.084,83.6396,83.9681,130975.0
2024-01-31 15:25:00,86.89,86.93,86.71,86.76,118270.0,83.9584,83.9971,83.7845,83.8328,118270.0
2024-01-31 15:30:00,86.76,86.81,86.6,86.66,149108.0,83.8328,83.8811,83.6782,83.7362,149108.0
2024-01-31 15:35:00,86.67,86.78,86.6,86.76,113082.0,83.7459,83.8521,83.6782,83.8328,113082.0
2024-01-31 15:40:00,86.75,86.86,86.68,86.7,139617.0,83.8232,83.9294,83.7555,83.7748,139617.0
2024-01-31 15:45:00,86.7,86.8,86.66,86.73,208365.0,83.7748,83.8715,83.7362,83.8038,208365.0
2024-01-31 15:50:00,86.73,86.96,86.7,86.96,283040.0,83.8038,84.0261,83.7748,84.0261,283040.0
2024-01-31 15:55:00,86.96,87.0,86.78,86.79,728773.0,84.0261,84.0647,83.8521,83.8618,728773.0
2024-02-01 09:30:00,86.87,86.87,86.38,86.77,377688.0,83.9391,83.9391,83.4656,83.8425,377688.0
2024-02-01 09:35:00,86.79,86.84,86.58,86.7,272063.0,83.8618,83.9101,83.6589,83.7748,272063.0
2024-02-01 09:40:00,86.71,86.88,86.47,86.85,76170.0,83.7845,83.9488,83.5526,83.9198,76170.0
2024-02-01 09:45:00,86.87,86.87,86.72,86.73,202112.0,83.9391,83.9391,83.7942,83.8038,202112.0
2024-02-01 09:50:00,86.72,86.85,86.62,86.63,102890.0,83.7942,83.9198,83.6975,83.7072,102890.0
2024-02-01 09:55:00,86.63,86.65,86.44,86.57,80105.0,83.7072,83.7265,83.5236,83.6492,80105.0
2024-02-01 10:00:00,86.46,86.56,86.3,86.51,189850.0,83.5429,83.6396,83.3883,83.5913,189850.0
2024-02-01 10:05:00,86.52,86.65,86.43,86.65,146677.0,83.6009,83.7265,83.5139,83.7265,146677.0
2024-02-01 10:10:00,86.65,86.75,86.56,86.62,89068.0,83.7265,83.8232,83.6396,83.6975,89068.0
2024-02-01 10:15:00,86.62,86.79,86.6,86.63,69317.0,83.6975,83.8618,83.6782,83.7072,69317.0
2024-02-01 10:20:00,86.63,86.63,86.43,86.55,68529.0,83.7072,83.7072,83.5139,83.6299,68529.0
2024-02-01 10:25:00,86.56,86.68,86.48,86.67,179933.0,83.6396,83.7555,83.5623,83.7459,179933.0
2024-02-01 10:30:00,86.66,86.77,86.58,86.76,77583.0,83.7362,83.8425,83.6589,83.8328,77583.0
2024-02-01 10:35:00,86.77,86.95,86.77,86.84,113350.0,83.8425,84.0164,83.8425,83.9101,113350.0
2024-02-01 10:40:00,86.86,86.87,86.75,86.79,121442.0,83.9294,83.9391,83.8232,83.8618,121442.0
2024-02-01 10:45:00,86.79,86.8,86.59,86.59,142253.0,83.8618,83.8715,83.6686,83.6686,142253.0
2024-02-01 10:50:00,86.59,86.6,86.38,86.38,108299.0,83.6686,83.6782,83.4656,83.4656,108299.0
2024-02-01 10:55:00,86.36,86.49,86.31,86.33,100511.0,83.4463,83.5719,83.398,83.4173,100511.0
2024-02-01 11:00:00,86.33,86.42,86.27,86.37,93518.0,83.4173,83.5043,83.3593,83.456,93518.0
2024-02-01 11:05:00,86.38,86.43,86.3,86.31,91045.0,83.4656,83.5139,83.3883,83.398,91045.0
2024-02-01 11:10:00,86.31,86.38,86.23,86.33,94726.0,83.398,83.4656,83.3207,83.4173,94726.0
2024-02-01 11:15:00,86.34,86.41,86.31,86.33,230768.0,83.427,83.4946,83.398,83.4173,230768.0
2024-02-01 11:20:00,86.33,86.42,86.32,86.41,79744.0,83.4173,83.5043,83.4077,83.4946,79744.0
2024-02-01 11:25:00,86.42,86.5,86.38,86.47,72681.0,83.5043,83.5816,83.4656,83.5526,72681.0
2024-02-01 11:30:00,86.48,86.64,86.47,86.6,69963.0,83.5623,83.7169,83.5526,83.6782,69963.0
2024-02-01 11:35:00,86.6,86.69,86.55,86.66,59345.0,83.6782,83.7652,83.6299,83.7362,59345.0
2024-02-01 11:40:00,86.67,86.84,86.66,86.83,42569.0,83.7459,83.9101,83.7362,83.9005,42569.0
2024-02-01 11:45:00,86.84,86.97,86.84,86.97,59737.0,83.9101,84.0357,83.9101,84.0357,59737.0
2024-02-01 11:50:00,86.97,87.0,86.93,86.99,73478.0,84.0357,84.0647,83.9971,84.0551,73478.0
2024-02-01 11:55:00,86.99,87.02,86.96,87.02,57645.0,84.0551,84.084,84.0261,84.084,57645.0
2024-02-01 12:00:00,87.03,87.3,87.03,87.25,95163.0,84.0937,84.3546,84.0937,84.3063,95163.0
2024-02-01 12:05:00,87.25,87.37,87.24,87.33,78360.0,84.3063,84.4222,84.2966,84.3836,78360.0
2024-02-01 12:10:00,87.33,87.4,87.14,87.16,156747.0,84.3836,84.4512,84.2,84.2193,156747.0
2024-02-01 12:15:00,87.16,87.18,87.09,87.13,60488.0,84.2193,84.2386,84.1517,84.1903,60488.0
2024-02-01 12:20:00,87.13,87.24,87.13,87.24,72773.0,84.1903,84.2966,84.1903,84.2966,72773.0
2024-02-01 12:25:00,87.23,87.26,87.16,87.21,51643.0,84.287,84.3159,84.2193,84.2676,51643.0
2024-02-01 12:30:00,87.22,87.31,87.2,87.29,70297.0,84.2773,84.3643,84.258,84.3449,70297.0
2024-02-01 12:35:00,87.29,87.32,87.21,87.31,61519.0,84.3449,84.3739,84.2676,84.3643,61519.0
2024-02-01 12:40:00,87.32,87.47,87.28,87.46,74557.0,84.3739,84.5189,84.3353,84.5092,74557.0
2024-02-01 12:45:00,87.45,87.68,87.45,87.65,142149.0,84.4995,84.7218,84.4995,84.6928,142149.0
2024-02-01 12:50:00,87.66,87.89,87.66,87.89,142880.0,84.7025,84.9247,84.7025,84.9247,142880.0
2024-02-01 12:55:00,87.89,87.94,87.76,87.82,173985.0,84.9247,84.973,84.7991,84.8571,173985.0
2024-02-01 13:00:00,87.82,87.89,87.59,87.59,102881.0,84.8571,84.9247,84.6348,84.6348,102881.0
2024-02-01 13:05:00,87.6,87.65,87.45,87.5,146905.0,84.6445,84.6928,84.4995,84.5478,146905.0
2024-02-01 13:10:00,87.5,87.7,87.49,87.69,45215.0,84.5478,84.7411,84.5382,84.7314,45215.0
2024-02-01 13:15:00,87.7,87.7,87.59,87.62,45480.0,84.7411,84.7411,84.6348,84.6638,45480.0
2024-02-01 13:20:00,87.61,87.63,87.51,87.58,42348.0,84.6541,84.6735,84.5575,84.6251,42348.0
2024-02-01 13:25:00,87.58,87.64,87.53,87.54,33827.0,84.6251,84.6831,84.5768,84.5865,33827.0
2024-02-01 13:30:00,87.54,87.65,87.52,87.61,53981.0,84.5865,84.6928,84.5672,84.6541,53981.0
2024-02-01 13:35:00,87.6,87.65,87.47,87.5,65938.0,84.6445,84.6928,84.5189,84.5478,65938.0
2024-02-01 13:40:00,87.5,87.61,87.5,87.58,114937.0,84.5478,84.6541,84.5478,84.6251,114937.0
2024-02-01 13:45:00,87.59,87.64,87.5,87.51,61501.0,84.6348,84.6831,84.5478,84.5575,61501.0
2024-02-01 13:50:00,87.5,87.61,87.5,87.59,45546.0,84.5478,84.6541,84.5478,84.6348,45546.0
2024-02-01 13:55:00,87.6,87.76,87.6,87.75,44152.0,84.6445,84.7991,84.6445,84.7894,44152.0
2024-02-01 14:00:00,87.75,87.87,87.74,87.87,51763.0,84.7894,84.9054,84.7798,84.9054,51763.0
2024-02-01 14:05:00,87.87,87.89,87.81,87.85,54407.0,84.9054,84.9247,84.8474,84.886,54407.0
2024-02-01 14:10:00,87.85,87.87,87.72,87.73,90433.0,84.886,84.9054,84.7604,84.7701,90433.0
2024-02-01 14:15:00,87.73,87.81,87.72,87.75,52657.0,84.7701,84.8474,84.7604,84.7894,52657.0
2024-02-01 14:20:00,87.76,87.76,87.69,87.74,61116.0,84.7991,84.7991,84.7314,84.7798,61116.0
2024-02-01 14:25:00,87.74,87.78,87.68,87.68,66581.0,84.7798,84.8184,84.7218,84.7218,66581.0
2024-02-01 14:30:00,87.69,87.71,87.57,87.57,68871.0,84.7314,84.7508,84.6155,84.6155,68871.0
2024-02-01 14:35:00,87.57,87.75,87.57,87.75,41350.0,84.6155,84.7894,84.6155,84.7894,41350.0
2024-02-01 14:40:00,87.75,87.87,87.74,87.87,41578.0,84.7894,84.9054,84.7798,84.9054,41578.0
2024-02-01 14:45:00,87.86,87.96,87.86,87.94,84185.0,84.8957,84.9923,84.8957,84.973,84185.0
2024-02-01 14:50:00,87.94,87.99,87.87,87.89,55527.0,84.973,85.0213,84.9054,84.9247,55527.0
2024-02-01 14:55:00,87.9,87.98,87.89,87.98,51937.0,84.9344,85.0117,84.9247,85.0117,51937.0
2024-02-01 15:00:00,88.0,88.09,87.96,88.09,58911.0,85.031,85.1179,84.9923,85.1179,58911.0
2024-02-01 15:05:00,88.09,88.11,88.0,88.05,58852.0,85.1179,85.1373,85.031,85.0793,58852.0
2024-02-01 15:10:00,88.06,88.08,87.98,88.06,113087.0,85.089,85.1083,85.0117,85.089,113087.0
2024-02-01 15:15:00,88.07,88.12,88.03,88.1,55925.0,85.0986,85.1469,85.06,85.1276,55925.0
2024-02-01 15:20:00,88.1,88.11,88.05,88.09,44315.0,85.1276,85.1373,85.0793,85.1179,44315.0
2024-02-01 15:25:00,88.09,88.11,88.05,88.1,65147.0,85.1179,85.1373,85.0793,85.1276,65147.0
2024-02-01 15:30:00,88.1,88.13,88.05,88.09,162641.0,85.1276,85.1566,85.0793,85.1179,162641.0
2024-02-01 15:35:00,88.09,88.16,88.07,88.11,198956.0,85.1179,85.1856,85.0986,85.1373,198956.0
2024-02-01 15:40:00,88.12,88.16,88.1,88.15,213135.0,85.1469,85.1856,85.1276,85.1759,213135.0
2024-02-01 15:45:00,88.14,88.2,88.07,88.08,399360.0,85.1663,85.2242,85.0986,85.1083,399360.0
2024-02-01 15:50:00,88.08,88.18,88.03,88.11,466773.0,85.1083,85.2049,85.06,85.1373,466773.0
2024-02-01 15:55:00,88.11,88.35,88.11,88.33,1092493.0,85.1373,85.3692,85.1373,85.3498,1092493.0
2024-02-02 09:30:00,87.37,87.37,86.62,86.62,331413.0,84.4222,84.4222,83.6975,83.6975,331413.0
2024-02-02 09:35:00,86.6,86.68,86.34,86.45,132183.0,83.6782,83.7555,83.427,83.5333,132183.0
2024-02-02 09:40:00,86.45,86.49,86.19,86.31,139784.0,83.5333,83.5719,83.282,83.398,139784.0
2024-02-02 09:45:00,86.3,86.51,86.23,86.32,217751.0,83.3883,83.5913,83.3207,83.4077,217751.0
2024-02-02 09:50:00,86.32,86.32,86.1,86.26,228649.0,83.4077,83.4077,83.1951,83.3497,228649.0
2024-02-02 09:55:00,86.26,86.33,86.13,86.21,274142.0,83.3497,83.4173,83.2241,83.3014,274142.0
2024-02-02 10:00:00,86.22,86.25,85.96,86.07,224529.0,83.311,83.34,83.0598,83.1661,224529.0
2024-02-02 10:05:00,86.07,86.13,85.83,85.93,175926.0,83.1661,83.2241,82.9342,83.0308,175926.0
2024-02-02 10:10:00,85.92,86.03,85.78,85.98,133877.0,83.0212,83.1274,82.8859,83.0791,133877.0
2024-02-02 10:15:00,85.98,86.03,85.88,85.95,157627.0,83.0791,83.1274,82.9825,83.0501,157627.0
2024-02-02 10:20:00,85.93,86.13,85.89,86.13,111216.0,83.0308,83.2241,82.9922,83.2241,111216.0
2024-02-02 10:25:00,86.14,86.23,86.05,86.22,111448.0,83.2337,83.3207,83.1468,83.311,111448.0
2024-02-02 10:30:00,86.25,86.29,86.15,86.23,120165.0,83.34,83.3787,83.2434,83.3207,120165.0
2024-02-02 10:35:00,86.24,86.45,86.23,86.42,254209.0,83.3304,83.5333,83.3207,83.5043,254209.0
2024-02-02 10:40:00,86.43,86.67,86.43,86.67,244134.0,83.5139,83.7459,83.5139,83.7459,244134.0
2024-02-02 10:45:00,86.67,86.77,86.42,86.43,158904.0,83.7459,83.8425,83.5043,83.5139,158904.0
2024-02-02 10:50:00,86.44,86.44,86.2,86.22,100536.0,83.5236,83.5236,83.2917,83.311,100536.0
2024-02-02 10:55:00,86.22,86.46,86.19,86.42,77105.0,83.311,83.5429,83.282,83.5043,77105.0
2024-02-02 11:00:00,86.44,86.51,86.37,86.38,108603.0,83.5236,83.5913,83.456,83.4656,108603.0
2024-02-02 11:05:00,86.39,86.46,86.32,86.34,119574.0,83.4753,83.5429,83.4077,83.427,119574.0
2024-02-02 11:10:00,86.34,86.46,86.31,86.38,211640.0,83.427,83.5429,83.398,83.4656,211640.0
2024-02-02 11:15:00,86.37,86.47,86.36,86.42,107864.0,83.456,83.5526,83.4463,83.5043,107864.0
2024-02-02 11:20:00,86.41,86.5,86.4,86.46,80030.0,83.4946,83.5816,83.485,83.5429,80030.0
2024-02-02 11:25:00,86.46,86.59,86.36,86.58,106909.0,83.5429,83.6686,83.4463,83.6589,106909.0
2024-02-02 11:30:00,86.58,86.73,86.57,86.69,118975.0,83.6589,83.8038,83.6492,83.7652,118975.0
2024-02-02 11:35:00,86.68,86.8,86.66,86.8,81578.0,83.7555,83.8715,83.7362,83.8715,81578.0
2024-02-02 11:40:00,86.8,86.85,86.77,86.8,78235.0,83.8715,83.9198,83.8425,83.8715,78235.0
2024-02-02 11:45:00,86.8,86.85,86.74,86.82,100874.0,83.8715,83.9198,83.8135,83.8908,100874.0
2024-02-02 11:50:00,86.82,86.86,86.73,86.73,69776.0,83.8908,83.9294,83.8038,83.8038,69776.0
2024-02-02 11:55:00,86.73,86.74,86.55,86.62,98209.0,83.8038,83.8135,83.6299,83.6975,98209.0
2024-02-02 12:00:00,86.61,86.66,86.58,86.62,91324.0,83.6879,83.7362,83.6589,83.6975,91324.0
2024-02-02 12:05:00,86.62,86.67,86.54,86.55,108219.0,83.6975,83.7459,83.6202,83.6299,108219.0
2024-02-02 12:10:00,86.53,86.59,86.45,86.52,78527.0,83.6106,83.6686,83.5333,83.6009,78527.0
2024-02-02 12:15:00,86.52,86.59,86.47,86.55,92770.0,83.6009,83.6686,83.5526,83.6299,92770.0
2024-02-02 12:20:00,86.55,86.56,86.43,86.52,71942.0,83.6299,83.6396,83.5139,83.6009,71942.0
2024-02-02 12:25:00,86.52,86.67,86.46,86.64,91568.0,83.6009,83.7459,83.5429,83.7169,91568.0
2024-02-02 12:30:00,86.65,86.75,86.63,86.63,75026.0,83.7265,83.8232,83.7072,83.7072,75026.0
2024-02-02 12:35:00,86.64,86.79,86.64,86.79,75756.0,83.7169,83.8618,83.7169,83.8618,75756.0
2024-02-02 12:40:00,86.79,86.79,86.42,86.46,191100.0,83.8618,83.8618,83.5043,83.5429,191100.0
2024-02-02 12:45:00,86.47,86.54,86.35,86.47,191329.0,83.5526,83.6202,83.4366,83.5526,191329.0
2024-02-02 12:50:00,86.47,86.47,86.35,86.44,86930.0,83.5526,83.5526,83.4366,83.5236,86930.0
2024-02-02 12:55:00,86.43,86.58,86.41,86.58,67361.0,83.5139,83.6589,83.4946,83.6589,67361.0
2024-02-02 13:00:00,86.58,86.64,86.57,86.62,58003.0,83.6589,83.7169,83.6492,83.6975,58003.0
2024-02-02 13:05:00,86.62,86.71,86.54,86.59,87394.0,83.6975,83.7845,83.6202,83.6686,87394.0
2024-02-02 13:10:00,86.59,86.68,86.58,86.67,68254.0,83.6686,83.7555,83.6589,83.7459,68254.0
2024-02-02 13:15:00,86.68,86.84,86.65,86.83,107408.0,83.7555,83.9101,83.7265,83.9005,107408.0
2024-02-02 13:20:00,86.84,86.93,86.79,86.9,84969.0,83.9101,83.9971,83.8618,83.9681,84969.0
2024-02-02 13:25:00,86.9,86.93,86.69,86.69,142746.0,83.9681,83.9971,83.7652,83.7652,142746.0
2024-02-02 13:30:00,86.7,86.74,86.65,86.73,74940.0,83.7748,83.8135,83.7265,83.8038,74940.0
2024-02-02 13:35:00,86.74,86.82,86.67,86.78,84669.0,83.8135,83.8908,83.7459,83.8521,84669.0
2024-02-02 13:40:00,86.79,86.83,86.73,86.76,81646.0,83.8618,83.9005,83.8038,83.8328,81646.0
2024-02-02 13:45:00,86.75,86.83,86.71,86.81,101447.0,83.8232,83.9005,83.7845,83.8811,101447.0
2024-02-02 13:50:00,86.81,86.87,86.78,86.82,71441.0,83.8811,83.9391,83.8521,83.8908,71441.0
2024-02-02 13:55:00,86.81,86.89,86.78,86.86,61165.0,83.8811,83.9584,83.8521,83.9294,61165.0
2024-02-02 14:00:00,86.86,86.99,86.86,86.95,89484.0,83.9294,84.0551,83.9294,84.0164,89484.0
2024-02-02 14:05:00,86.93,87.02,86.91,86.97,87410.0,83.9971,84.084,83.9778,84.0357,87410.0
2024-02-02 14:10:00,86.97,87.12,86.93,87.09,87425.0,84.0357,84.1807,83.9971,84.1517,87425.0
2024-02-02 14:15:00,87.09,87.2,87.06,87.12,164489.0,84.1517,84.258,84.1227,84.1807,164489.0
2024-02-02 14:20:00,87.12,87.13,86.99,87.09,84184.0,84.1807,84.1903,84.0551,84.1517,84184.0
2024-02-02 14:25:00,87.09,87.15,87.03,87.15,99305.0,84.1517,84.2097,84.0937,84.2097,99305.0
2024-02-02 14:30:00,87.15,87.31,87.14,87.3,77922.0,84.2097,84.3643,84.2,84.3546,77922.0
2024-02-02 14:35:00,87.3,87.36,87.28,87.33,110504.0,84.3546,84.4126,84.3353,84.3836,110504.0
2024-02-02 14:40:00,87.34,87.45,87.34,87.4,110950.0,84.3932,84.4995,84.3932,84.4512,110950.0
2024-02-02 14:45:00,87.39,87.48,87.36,87.41,99295.0,84.4416,84.5285,84.4126,84.4609,99295.0
2024-02-02 14:50:00,87.41,87.42,87.29,87.39,144724.0,84.4609,84.4705,84.3449,84.4416,144724.0
2024-02-02 14:55:00,87.39,87.54,87.38,87.51,88472.0,84.4416,84.5865,84.4319,84.5575,88472.0
2024-02-02 15:00:00,87.52,87.54,87.42,87.51,102727.0,84.5672,84.5865,84.4705,84.5575,102727.0
2024-02-02 15:05:00,87.5,87.62,87.48,87.61,107375.0,84.5478,84.6638,84.5285,84.6541,107375.0
2024-02-02 15:10:00,87.61,87.66,87.57,87.59,207445.0,84.6541,84.7025,84.6155,84.6348,207445.0
2024-02-02 15:15:00,87.59,87.69,87.58,87.67,146531.0,84.6348,84.7314,84.6251,84.7121,146531.0
2024-02-02 15:20:00,87.67,87.7,87.56,87.59,226574.0,84.7121,84.7411,84.6058,84.6348,226574.0
2024-02-02 15:25:00,87.6,87.78,87.59,87.77,109658.0,84.6445,84.8184,84.6348,84.8087,109658.0
2024-02-02 15:30:00,87.77,87.78,87.57,87.61,286612.0,84.8087,84.8184,84.6155,84.6541,286612.0
2024-02-02 15:35:00,87.61,87.62,87.49,87.51,360705.0,84.6541,84.6638,84.5382,84.5575,360705.0
2024-02-02 15:40:00,87.52,87.53,87.3,87.3,419862.0,84.5672,84.5768,84.3546,84.3546,419862.0
2024-02-02 15:45:00,87.3,87.35,87.16,87.2,446899.0,84.3546,84.4029,84.2193,84.258,446899.0
2024-02-02 15:50:00,87.19,87.31,87.13,87.31,513405.0,84.2483,84.3643,84.1903,84.3643,513405.0
2024-02-02 15:55:00,87.32,87.37,87.18,87.2,1133079.0,84.3739,84.4222,84.2386,84.258,1133079.0
2024-02-05 09:30:00,86.09,86.15,85.6,85.65,146626.0,83.1854,83.2434,82.712,82.7603,146626.0
2024-02-05 09:35:00,85.65,85.85,85.45,85.78,156746.0,82.7603,82.9535,82.567,82.8859,156746.0
2024-02-05 09:40:00,85.77,85.83,85.58,85.82,62038.0,82.8762,82.9342,82.6926,82.9245,62038.0
2024-02-05 09:45:00,85.83,85.94,85.7,85.91,75659.0,82.9342,83.0405,82.8086,83.0115,75659.0
2024-02-05 09:50:00,85.91,85.94,85.66,85.82,82919.0,83.0115,83.0405,82.7699,82.9245,82919.0
2024-02-05 09:55:00,85.8,85.88,85.76,85.84,47235.0,82.9052,82.9825,82.8666,82.9439,47235.0
2024-02-05 10:00:00,85.83,85.83,85.38,85.44,163127.0,82.9342,82.9342,82.4994,82.5574,163127.0
2024-02-05 10:05:00,85.44,85.47,85.24,85.28,143957.0,82.5574,82.5863,82.3641,82.4027,143957.0
2024-02-05 10:10:00,85.27,85.47,85.27,85.46,278566.0,82.3931,82.5863,82.3931,82.5767,278566.0
2024-02-05 10:15:00,85.45,85.47,85.22,85.29,298654.0,82.567,82.5863,82.3448,82.4124,298654.0
2024-02-05 10:20:00,85.28,85.31,85.15,85.22,88991.0,82.4027,82.4317,82.2771,82.3448,88991.0
2024-02-05 10:25:00,85.22,85.38,85.21,85.34,79480.0,82.3448,82.4994,82.3351,82.4607,79480.0
2024-02-05 10:30:00,85.35,85.51,85.34,85.43,135993.0,82.4704,82.625,82.4607,82.5477,135993.0
2024-02-05 10:35:00,85.41,85.53,85.4,85.52,51458.0,82.5284,82.6443,82.5187,82.6347,51458.0
2024-02-05 10:40:00,85.53,85.61,85.39,85.43,64566.0,82.6443,82.7216,82.509,82.5477,64566.0
2024-02-05 10:45:00,85.42,85.56,85.38,85.56,52269.0,82.538,82.6733,82.4994,82.6733,52269.0
2024-02-05 10:50:00,85.56,85.59,85.5,85.54,34526.0,82.6733,82.7023,82.6153,82.654,34526.0
2024-02-05 10:55:00,85.53,85.55,85.37,85.55,41197.0,82.6443,82.6636,82.4897,82.6636,41197.0
2024-02-05 11:00:00,85.55,85.58,85.51,85.56,39052.0,82.6636,82.6926,82.625,82.6733,39052.0
2024-02-05 11:05:00,85.57,85.67,85.56,85.65,56112.0,82.683,82.7796,82.6733,82.7603,56112.0
2024-02-05 11:10:00,85.66,85.77,85.65,85.76,30993.0,82.7699,82.8762,82.7603,82.8666,30993.0
2024-02-05 11:15:00,85.76,85.76,85.65,85.73,82093.0,82.8666,82.8666,82.7603,82.8376,82093.0
2024-02-05 11:20:00,85.72,85.72,85.61,85.65,102491.0,82.8279,82.8279,82.7216,82.7603,102491.0
2024-02-05 11:25:00,85.65,85.71,85.59,85.62,112876.0,82.7603,82.8182,82.7023,82.7313,112876.0
2024-02-05 11:30:00,85.63,85.67,85.62,85.67,36572.0,82.7409,82.7796,82.7313,82.7796,36572.0
2024-02-05 11:35:00,85.66,85.68,85.61,85.66,48290.0,82.7699,82.7893,82.7216,82.7699,48290.0
2024-02-05 11:40:00,85.65,85.68,85.6,85.65,97504.0,82.7603,82.7893,82.712,82.7603,97504.0
2024-02-05 11:45:00,85.66,85.69,85.58,85.61,50640.0,82.7699,82.7989,82.6926,82.7216,50640.0
2024-02-05 11:50:00,85.6,85.6,85.51,85.51,58288.0,82.712,82.712,82.625,82.625,58288.0
2024-02-05 11:55:00,85.5,85.56,85.49,85.53,55389.0,82.6153,82.6733,82.6057,82.6443,55389.0
2024-02-05 12:00:00,85.53,85.57,85.44,85.49,49202.0,82.6443,82.683,82.5574,82.6057,49202.0
2024-02-05 12:05:00,85.48,85.53,85.45,85.51,67156.0,82.596,82.6443,82.567,82.625,67156.0
2024-02-05 12:10:00,85.51,85.65,85.51,85.59,74343.0,82.625,82.7603,82.625,82.7023,74343.0
2024-02-05 12:15:00,85.59,85.6,85.54,85.55,55561.0,82.7023,82.712,82.654,82.6636,55561.0
2024-02-05 12:20:00,85.56,85.6,85.47,85.59,129071.0,82.6733,82.712,82.5863,82.7023,129071.0
2024-02-05 12:25:00,85.59,85.62,85.54,85.61,30958.0,82.7023,82.7313,82.654,82.7216,30958.0
2024-02-05 12:30:00,85.61,85.67,85.53,85.56,35155.0,82.7216,82.7796,82.6443,82.6733,35155.0
2024-02-05 12:35:00,85.56,85.62,85.52,85.6,49866.0,82.6733,82.7313,82.6347,82.712,49866.0
2024-02-05 12:40:00,85.59,85.61,85.55,85.56,40570.0,82.7023,82.7216,82.6636,82.6733,40570.0
2024-02-05 12:45:00,85.56,85.57,85.47,85.51,51727.0,82.6733,82.683,82.5863,82.625,51727.0
2024-02-05 12:50:00,85.5,85.54,85.44,85.45,60310.0,82.6153,82.654,82.5574,82.567,60310.0
2024-02-05 12:55:00,85.44,85.56,85.44,85.52,60597.0,82.5574,82.6733,82.5574,82.6347,60597.0
2024-02-05 13:00:00,85.52,85.52,85.41,85.46,112400.0,82.6347,82.6347,82.5284,82.5767,112400.0
2024-02-05 13:05:00,85.46,85.53,85.45,85.52,54360.0,82.5767,82.6443,82.567,82.6347,54360.0
2024-02-05 13:10:00,85.51,85.61,85.5,85.61,55248.0,82.625,82.7216,82.6153,82.7216,55248.0
2024-02-05 13:15:00,85.6,85.66,85.58,85.63,48549.0,82.712,82.7699,82.6926,82.7409,48549.0
2024-02-05 13:20:00,85.62,85.64,85.51,85.52,73697.0,82.7313,82.7506,82.625,82.6347,73697.0
2024-02-05 13:25:00,85.52,85.54,85.43,85.43,83493.0,82.6347,82.654,82.5477,82.5477,83493.0
2024-02-05 13:30:00,85.43,85.56,85.42,85.54,61215.0,82.5477,82.6733,82.538,82.654,61215.0
2024-02-05 13:35:00,85.55,85.6,85.54,85.6,47075.0,82.6636,82.712,82.654,82.712,47075.0
2024-02-05 13:40:00,85.6,85.64,85.55,85.62,46556.0,82.712,82.7506,82.6636,82.7313,46556.0
2024-02-05 13:45:00,85.63,85.72,85.63,85.68,42075.0,82.7409,82.8279,82.7409,82.7893,42075.0
2024-02-05 13:50:00,85.68,85.71,85.65,85.69,39460.0,82.7893,82.8182,82.7603,82.7989,39460.0
2024-02-05 13:55:00,85.68,85.74,85.66,85.73,76356.0,82.7893,82.8472,82.7699,82.8376,76356.0
2024-02-05 14:00:00,85.73,85.74,85.65,85.67,88582.0,82.8376,82.8472,82.7603,82.7796,88582.0
2024-02-05 14:05:00,85.67,85.74,85.61,85.7,52114.0,82.7796,82.8472,82.7216,82.8086,52114.0
2024-02-05 14:10:00,85.7,85.72,85.62,85.62,65076.0,82.8086,82.8279,82.7313,82.7313,65076.0
2024-02-05 14:15:00,85.61,85.66,85.6,85.64,55991.0,82.7216,82.7699,82.712,82.7506,55991.0
2024-02-05 14:20:00,85.64,85.76,85.63,85.73,48482.0,82.7506,82.8666,82.7409,82.8376,48482.0
2024-02-05 14:25:00,85.73,85.8,85.7,85.72,75133.0,82.8376,82.9052,82.8086,82.8279,75133.0
2024-02-05 14:30:00,85.72,85.89,85.7,85.89,78364.0,82.8279,82.9922,82.8086,82.9922,78364.0
2024-02-05 14:35:00,85.88,85.9,85.82,85.83,72647.0,82.9825,83.0018,82.9245,82.9342,72647.0
2024-02-05 14:40:00,85.84,85.9,85.83,85.86,75343.0,82.9439,83.0018,82.9342,82.9632,75343.0
2024-02-05 14:45:00,85.86,85.94,85.85,85.9,92406.0,82.9632,83.0405,82.9535,83.0018,92406.0
2024-02-05 14:50:00,85.89,85.89,85.81,85.86,106858.0,82.9922,82.9922,82.9149,82.9632,106858.0
2024-02-05 14:55:00,85.87,85.89,85.79,85.81,98968.0,82.9728,82.9922,82.8955,82.9149,98968.0
2024-02-05 15:00:00,85.8,85.83,85.75,85.77,130771.0,82.9052,82.9342,82.8569,82.8762,130771.0
2024-02-05 15:05:00,85.77,85.81,85.69,85.73,134118.0,82.8762,82.9149,82.7989,82.8376,134118.0
2024-02-05 15:10:00,85.74,85.81,85.71,85.74,139627.0,82.8472,82.9149,82.8182,82.8472,139627.0
2024-02-05 15:15:00,85.74,85.86,85.7,85.82,114513.0,82.8472,82.9632,82.8086,82.9245,114513.0
2024-02-05 15:20:00,85.82,85.91,85.79,85.91,100790.0,82.9245,83.0115,82.8955,83.0115,100790.0
2024-02-05 15:25:00,85.91,86.01,85.89,86.01,102638.0,83.0115,83.1081,82.9922,83.1081,102638.0
2024-02-05 15:30:00,86.01,86.09,85.99,86.08,152018.0,83.1081,83.1854,83.0888,83.1758,152018.0
2024-02-05 15:35:00,86.08,86.09,85.82,85.84,199967.0,83.1758,83.1854,82.9245,82.9439,199967.0
2024-02-05 15:40:00,85.84,85.86,85.73,85.75,222696.0,82.9439,82.9632,82.8376,82.8569,222696.0
2024-02-05 15:45:00,85.74,85.8,85.59,85.6,345907.0,82.8472,82.9052,82.7023,82.712,345907.0
2024-02-05 15:50:00,85.6,85.72,85.52,85.59,528488.0,82.712,82.8279,82.6347,82.7023,528488.0
2024-02-05 15:55:00,85.59,85.67,85.38,85.4,1595224.0,82.7023,82.7796,82.4994,82.5187,1595224.0
2024-02-06 09:30:00,85.48,85.88,85.21,85.85,108388.0,82.596,82.9825,82.3351,82.9535,108388.0
2024-02-06 09:35:00,85.87,86.06,85.78,86.05,96493.0,82.9728,83.1564,82.8859,83.1468,96493.0
2024-02-06 09:40:00,86.06,86.22,85.98,86.22,94612.0,83.1564,83.311,83.0791,83.311,94612.0
2024-02-06 09:45:00,86.22,86.3,86.14,86.2,79811.0,83.311,83.3883,83.2337,83.2917,79811.0
2024-02-06 09:50:00,86.22,86.37,86.08,86.35,144179.0,83.311,83.456,83.1758,83.4366,144179.0
2024-02-06 09:55:00,86.35,86.42,86.18,86.21,117426.0,83.4366,83.5043,83.2724,83.3014,117426.0
2024-02-06 10:00:00,86.22,86.36,86.15,86.33,289374.0,83.311,83.4463,83.2434,83.4173,289374.0
2024-02-06 10:05:00,86.33,86.64,86.32,86.63,243614.0,83.4173,83.7169,83.4077,83.7072,243614.0
2024-02-06 10:10:00,86.63,86.68,86.36,86.4,96777.0,83.7072,83.7555,83.4463,83.485,96777.0
2024-02-06 10:15:00,86.39,86.65,86.38,86.65,56343.0,83.4753,83.7265,83.4656,83.7265,56343.0
2024-02-06 10:20:00,86.66,86.67,86.48,86.51,208547.0,83.7362,83.7459,83.5623,83.5913,208547.0
2024-02-06 10:25:00,86.52,86.58,86.38,86.42,33695.0,83.6009,83.6589,83.4656,83.5043,33695.0
2024-02-06 10:30:00,86.42,86.46,86.38,86.41,43242.0,83.5043,83.5429,83.4656,83.4946,43242.0
2024-02-06 10:35:00,86.42,86.51,86.38,86.4,52184.0,83.5043,83.5913,83.4656,83.485,52184.0
2024-02-06 10:40:00,86.4,86.45,86.35,86.42,60126.0,83.485,83.5333,83.4366,83.5043,60126.0
2024-02-06 10:45:00,86.43,86.5,86.38,86.41,81508.0,83.5139,83.5816,83.4656,83.4946,81508.0
2024-02-06 10:50:00,86.41,86.48,86.34,86.48,63897.0,83.4946,83.5623,83.427,83.5623,63897.0
2024-02-06 10:55:00,86.48,86.48,86.32,86.37,74138.0,83.5623,83.5623,83.4077,83.456,74138.0
2024-02-06 11:00:00,86.38,86.4,86.25,86.34,104533.0,83.4656,83.485,83.34,83.427,104533.0
2024-02-06 11:05:00,86.35,86.42,86.34,86.34,43130.0,83.4366,83.5043,83.427,83.427,43130.0
2024-02-06 11:10:00,86.35,86.51,86.34,86.48,38697.0,83.4366,83.5913,83.427,83.5623,38697.0
2024-02-06 11:15:00,86.49,86.63,86.49,86.63,169827.0,83.5719,83.7072,83.5719,83.7072,169827.0
2024-02-06 11:20:00,86.63,86.68,86.54,86.65,49929.0,83.7072,83.7555,83.6202,83.7265,49929.0
2024-02-06 11:25:00,86.66,86.68,86.59,86.6,38914.0,83.7362,83.7555,83.6686,83.6782,38914.0
2024-02-06 11:30:00,86.6,86.64,86.56,86.58,19258.0,83.6782,83.7169,83.6396,83.6589,19258.0
2024-02-06 11:35:00,86.58,86.61,86.5,86.52,30749.0,83.6589,83.6879,83.5816,83.6009,30749.0
2024-02-06 11:40:00,86.53,86.53,86.43,86.45,26190.0,83.6106,83.6106,83.5139,83.5333,26190.0
2024-02-06 11:45:00,86.45,86.46,86.35,86.39,38058.0,83.5333,83.5429,83.4366,83.4753,38058.0
2024-02-06 11:50:00,86.38,86.52,86.38,86.51,128689.0,83.4656,83.6009,83.4656,83.5913,128689.0
2024-02-06 11:55:00,86.51,86.51,86.41,86.43,49403.0,83.5913,83.5913,83.4946,83.5139,49403.0
2024-02-06 12:00:00,86.42,86.58,86.4,86.57,81991.0,83.5043,83.6589,83.485,83.6492,81991.0
2024-02-06 12:05:00,86.57,86.59,86.51,86.51,24799.0,83.6492,83.6686,83.5913,83.5913,24799.0
2024-02-06 12:10:00,86.52,86.53,86.38,86.4,39954.0,83.6009,83.6106,83.4656,83.485,39954.0
2024-02-06 12:15:00,86.4,86.48,86.39,86.46,19045.0,83.485,83.5623,83.4753,83.5429,19045.0
2024-02-06 12:20:00,86.46,86.52,86.45,86.45,19139.0,83.5429,83.6009,83.5333,83.5333,19139.0
2024-02-06 12:25:00,86.45,86.57,86.45,86.55,17325.0,83.5333,83.6492,83.5333,83.6299,17325.0
2024-02-06 12:30:00,86.56,86.62,86.51,86.62,33766.0,83.6396,83.6975,83.5913,83.6975,33766.0
2024-02-06 12:35:00,86.62,86.62,86.56,86.59,32888.0,83.6975,83.6975,83.6396,83.6686,32888.0
2024-02-06 12:40:00,86.59,86.64,86.52,86.54,93667.0,83.6686,83.7169,83.6009,83.6202,93667.0
2024-02-06 12:45:00,86.54,86.58,86.49,86.52,68226.0,83.6202,83.6589,83.5719,83.6009,68226.0
2024-02-06 12:50:00,86.52,86.55,86.47,86.52,37936.0,83.6009,83.6299,83.5526,83.6009,37936.0
2024-02-06 12:55:00,86.51,86.57,86.47,86.47,46445.0,83.5913,83.6492,83.5526,83.5526,46445.0
2024-02-06 13:00:00,86.47,86.61,86.46,86.55,45381.0,83.5526,83.6879,83.5429,83.6299,45381.0
2024-02-06 13:05:00,86.55,86.58,86.51,86.57,52515.0,83.6299,83.6589,83.5913,83.6492,52515.0
2024-02-06 13:10:00,86.57,86.58,86.49,86.52,52355.0,83.6492,83.6589,83.5719,83.6009,52355.0
2024-02-06 13:15:00,86.52,86.57,86.46,86.48,49072.0,83.6009,83.6492,83.5429,83.5623,49072.0
2024-02-06 13:20:00,86.47,86.53,86.46,86.51,29855.0,83.5526,83.6106,83.5429,83.5913,29855.0
2024-02-06 13:25:00,86.52,86.58,86.5,86.56,50407.0,83.6009,83.6589,83.5816,83.6396,50407.0
2024-02-06 13:30:00,86.56,86.62,86.53,86.61,37633.0,83.6396,83.6975,83.6106,83.6879,37633.0
2024-02-06 13:35:00,86.6,86.64,86.57,86.63,37175.0,83.6782,83.7169,83.6492,83.7072,37175.0
2024-02-06 13:40:00,86.63,86.66,86.55,86.65,19381.0,83.7072,83.7362,83.6299,83.7265,19381.0
2024-02-06 13:45:00,86.66,86.71,86.63,86.67,30637.0,83.7362,83.7845,83.7072,83.7459,30637.0
2024-02-06 13:50:00,86.68,86.7,86.63,86.67,32437.0,83.7555,83.7748,83.7072,83.7459,32437.0
2024-02-06 13:55:00,86.68,86.72,86.64,86.67,39776.0,83.7555,83.7942,83.7169,83.7459,39776.0
2024-02-06 14:00:00,86.67,86.68,86.55,86.58,93184.0,83.7459,83.7555,83.6299,83.6589,93184.0
2024-02-06 14:05:00,86.58,86.58,86.38,86.42,105172.0,83.6589,83.6589,83.4656,83.5043,105172.0
2024-02-06 14:10:00,86.41,86.43,86.31,86.34,64212.0,83.4946,83.5139,83.398,83.427,64212.0
2024-02-06 14:15:00,86.33,86.45,86.33,86.44,40427.0,83.4173,83.5333,83.4173,83.5236,40427.0
2024-02-06 14:20:00,86.45,86.58,86.45,86.54,64203.0,83.5333,83.6589,83.5333,83.6202,64203.0
2024-02-06 14:25:00,86.53,86.53,86.4,86.4,58624.0,83.6106,83.6106,83.485,83.485,58624.0
2024-02-06 14:30:00,86.4,86.47,86.39,86.46,57730.0,83.485,83.5526,83.4753,83.5429,57730.0
2024-02-06 14:35:00,86.46,86.47,86.32,86.36,53947.0,83.5429,83.5526,83.4077,83.4463,53947.0
2024-02-06 14:40:00,86.36,86.36,86.27,86.33,56260.0,83.4463,83.4463,83.3593,83.4173,56260.0
2024-02-06 14:45:00,86.33,86.44,86.33,86.44,42489.0,83.4173,83.5236,83.4173,83.5236,42489.0
2024-02-06 14:50:00,86.44,86.48,86.41,86.41,53546.0,83.5236,83.5623,83.4946,83.4946,53546.0
2024-02-06 14:55:00,86.42,86.54,86.41,86.51,63829.0,83.5043,83.6202,83.4946,83.5913,63829.0
2024-02-06 15:00:00,86.52,86.57,86.49,86.55,124924.0,83.6009,83.6492,83.5719,83.6299,124924.0
2024-02-06 15:05:00,86.55,86.64,86.54,86.61,208118.0,83.6299,83.7169,83.6202,83.6879,208118.0
2024-02-06 15:10:00,86.61,86.63,86.47,86.53,215373.0,83.6879,83.7072,83.5526,83.6106,215373.0
2024-02-06 15:15:00,86.53,86.58,86.49,86.55,145551.0,83.6106,83.6589,83.5719,83.6299,145551.0
2024-02-06 15:20:00,86.55,86.59,86.51,86.54,139844.0,83.6299,83.6686,83.5913,83.6202,139844.0
2024-02-06 15:25:00,86.54,86.6,86.52,86.56,150099.0,83.6202,83.6782,83.6009,83.6396,150099.0
2024-02-06 15:30:00,86.56,86.6,86.48,86.6,183616.0,83.6396,83.6782,83.5623,83.6782,183616.0
2024-02-06 15:35:00,86.59,86.64,86.58,86.61,160127.0,83.6686,83.7169,83.6589,83.6879,160127.0
2024-02-06 15:40:00,86.61,86.72,86.6,86.66,228025.0,83.6879,83.7942,83.6782,83.7362,228025.0
2024-02-06 15:45:00,86.66,86.7,86.58,86.6,301227.0,83.7362,83.7748,83.6589,83.6782,301227.0
2024-02-06 15:50:00,86.61,86.66,86.52,86.61,602774.0,83.6879,83.7362,83.6009,83.6879,602774.0
2024-02-06 15:55:00,86.61,86.69,86.58,86.6,1280404.0,83.6879,83.7652,83.6589,83.6782,1280404.0
2024-02-07 09:30:00,86.89,86.89,86.41,86.54,237147.0,83.9584,83.9584,83.4946,83.6202,237147.0
2024-02-07 09:35:00,86.53,86.63,86.45,86.54,103787.0,83.6106,83.7072,83.5333,83.6202,103787.0
2024-02-07 09:40:00,86.56,86.57,86.05,86.1,85624.0,83.6396,83.6492,83.1468,83.1951,85624.0
2024-02-07 09:45:00,86.1,86.13,85.95,86.09,54814.0,83.1951,83.2241,83.0501,83.1854,54814.0
2024-02-07 09:50:00,86.1,86.23,86.1,86.16,119787.0,83.1951,83.3207,83.1951,83.2531,119787.0
2024-02-07 09:55:00,86.14,86.29,86.12,86.24,77127.0,83.2337,83.3787,83.2144,83.3304,77127.0
2024-02-07 10:00:00,86.25,86.29,86.14,86.25,44667.0,83.34,83.3787,83.2337,83.34,44667.0
2024-02-07 10:05:00,86.25,86.31,86.19,86.28,44663.0,83.34,83.398,83.282,83.369,44663.0
2024-02-07 10:10:00,86.26,86.53,86.26,86.47,62833.0,83.3497,83.6106,83.3497,83.5526,62833.0
2024-02-07 10:15:00,86.46,86.55,86.4,86.47,37242.0,83.5429,83.6299,83.485,83.5526,37242.0
2024-02-07 10:20:00,86.48,86.55,86.45,86.52,25039.0,83.5623,83.6299,83.5333,83.6009,25039.0
2024-02-07 10:25:00,86.52,86.68,86.49,86.67,25859.0,83.6009,83.7555,83.5719,83.7459,25859.0
2024-02-07 10:30:00,86.67,86.7,86.51,86.59,40366.0,83.7459,83.7748,83.5913,83.6686,40366.0
2024-02-07 10:35:00,86.59,86.6,86.45,86.55,44539.0,83.6686,83.6782,83.5333,83.6299,44539.0
2024-02-07 10:40:00,86.56,86.57,86.43,86.48,45004.0,83.6396,83.6492,83.5139,83.5623,45004.0
2024-02-07 10:45:00,86.48,86.49,86.39,86.42,36634.0,83.5623,83.5719,83.4753,83.5043,36634.0
2024-02-07 10:50:00,86.42,86.47,86.38,86.44,31150.0,83.5043,83.5526,83.4656,83.5236,31150.0
2024-02-07 10:55:00,86.43,86.47,86.37,86.47,44144.0,83.5139,83.5526,83.456,83.5526,44144.0
2024-02-07 11:00:00,86.47,86.5,86.33,86.36,40715.0,83.5526,83.5816,83.4173,83.4463,40715.0
2024-02-07 11:05:00,86.37,86.54,86.35,86.45,44960.0,83.456,83.6202,83.4366,83.5333,44960.0
2024-02-07 11:10:00,86.46,86.46,86.33,86.38,38244.0,83.5429,83.5429,83.4173,83.4656,38244.0
2024-02-07 11:15:00,86.38,86.46,86.38,86.45,59217.0,83.4656,83.5429,83.4656,83.5333,59217.0
2024-02-07 11:20:00,86.45,86.46,86.28,86.3,37197.0,83.5333,83.5429,83.369,83.3883,37197.0
2024-02-07 11:25:00,86.31,86.39,86.29,86.3,29835.0,83.398,83.4753,83.3787,83.3883,29835.0
2024-02-07 11:30:00,86.31,86.39,86.31,86.36,24585.0,83.398,83.4753,83.398,83.4463,24585.0
2024-02-07 11:35:00,86.35,86.41,86.32,86.4,23868.0,83.4366,83.4946,83.4077,83.485,23868.0
2024-02-07 11:40:00,86.41,86.44,86.36,86.41,17475.0,83.4946,83.5236,83.4463,83.4946,17475.0
2024-02-07 11:45:00,86.41,86.42,86.31,86.38,30319.0,83.4946,83.5043,83.398,83.4656,30319.0
2024-02-07 11:50:00,86.37,86.47,86.33,86.47,26375.0,83.456,83.5526,83.4173,83.5526,26375.0
2024-02-07 11:55:00,86.48,86.58,86.48,86.58,53898.0,83.5623,83.6589,83.5623,83.6589,53898.0
2024-02-07 12:00:00,86.59,86.64,86.56,86.58,31846.0,83.6686,83.7169,83.6396,83.6589,31846.0
2024-02-07 12:05:00,86.58,86.64,86.56,86.6,17201.0,83.6589,83.7169,83.6396,83.6782,17201.0
2024-02-07 12:10:00,86.6,86.6,86.52,86.59,17501.0,83.6782,83.6782,83.6009,83.6686,17501.0
2024-02-07 12:15:00,86.57,86.62,86.51,86.55,23280.0,83.6492,83.6975,83.5913,83.6299,23280.0
2024-02-07 12:20:00,86.55,86.58,86.51,86.53,18950.0,83.6299,83.6589,83.5913,83.6106,18950.0
2024-02-07 12:25:00,86.53,86.53,86.45,86.51,20343.0,83.6106,83.6106,83.5333,83.5913,20343.0
2024-02-07 12:30:00,86.5,86.5,86.35,86.37,27343.0,83.5816,83.5816,83.4366,83.456,27343.0
2024-02-07 12:35:00,86.37,86.42,86.35,86.42,14494.0,83.456,83.5043,83.4366,83.5043,14494.0
2024-02-07 12:40:00,86.41,86.45,86.4,86.44,11828.0,83.4946,83.5333,83.485,83.5236,11828.0
2024-02-07 12:45:00,86.44,86.53,86.44,86.52,29482.0,83.5236,83.6106,83.5236,83.6009,29482.0
2024-02-07 12:50:00,86.53,86.63,86.53,86.63,24037.0,83.6106,83.7072,83.6106,83.7072,24037.0
2024-02-07 12:55:00,86.64,86.66,86.6,86.63,17152.0,83.7169,83.7362,83.6782,83.7072,17152.0
2024-02-07 13:00:00,86.64,86.8,86.61,86.62,72747.0,83.7169,83.8715,83.6879,83.6975,72747.0
2024-02-07 13:05:00,86.63,86.69,86.61,86.68,21963.0,83.7072,83.7652,83.6879,83.7555,21963.0
2024-02-07 13:10:00,86.69,86.72,86.63,86.64,16142.0,83.7652,83.7942,83.7072,83.7169,16142.0
2024-02-07 13:15:00,86.64,86.69,86.61,86.69,15376.0,83.7169,83.7652,83.6879,83.7652,15376.0
2024-02-07 13:20:00,86.69,86.73,86.65,86.66,16870.0,83.7652,83.8038,83.7265,83.7362,16870.0
2024-02-07 13:25:00,86.64,86.8,86.63,86.8,35908.0,83.7169,83.8715,83.7072,83.8715,35908.0
2024-02-07 13:30:00,86.8,86.82,86.69,86.73,44472.0,83.8715,83.8908,83.7652,83.8038,44472.0
2024-02-07 13:35:00,86.72,86.74,86.68,86.72,17573.0,83.7942,83.8135,83.7555,83.7942,17573.0
2024-02-07 13:40:00,86.73,86.74,86.64,86.66,57604.0,83.8038,83.8135,83.7169,83.7362,57604.0
2024-02-07 13:45:00,86.65,86.7,86.61,86.7,21416.0,83.7265,83.7748,83.6879,83.7748,21416.0
2024-02-07 13:50:00,86.7,86.83,86.69,86.83,22902.0,83.7748,83.9005,83.7652,83.9005,22902.0
2024-02-07 13:55:00,86.84,86.86,86.82,86.83,23547.0,83.9101,83.9294,83.8908,83.9005,23547.0
2024-02-07 14:00:00,86.84,86.93,86.84,86.9,18636.0,83.9101,83.9971,83.9101,83.9681,18636.0
2024-02-07 14:05:00,86.91,86.94,86.87,86.9,17871.0,83.9778,84.0067,83.9391,83.9681,17871.0
2024-02-07 14:10:00,86.9,86.94,86.86,86.88,25084.0,83.9681,84.0067,83.9294,83.9488,25084.0
2024-02-07 14:15:00,86.87,86.9,86.77,86.78,25762.0,83.9391,83.9681,83.8425,83.8521,25762.0
2024-02-07 14:20:00,86.78,86.84,86.75,86.82,16636.0,83.8521,83.9101,83.8232,83.8908,16636.0
2024-02-07 14:25:00,86.81,86.82,86.75,86.78,12831.0,83.8811,83.8908,83.8232,83.8521,12831.0
2024-02-07 14:30:00,86.78,86.83,86.76,86.79,19584.0,83.8521,83.9005,83.8328,83.8618,19584.0
2024-02-07 14:35:00,86.79,86.82,86.76,86.8,24261.0,83.8618,83.8908,83.8328,83.8715,24261.0
2024-02-07 14:40:00,86.81,86.87,86.81,86.84,19704.0,83.8811,83.9391,83.8811,83.9101,19704.0
2024-02-07 14:45:00,86.85,86.94,86.84,86.86,38824.0,83.9198,84.0067,83.9101,83.9294,38824.0
2024-02-07 14:50:00,86.86,86.9,86.82,86.86,30573.0,83.9294,83.9681,83.8908,83.9294,30573.0
2024-02-07 14:55:00,86.86,86.89,86.85,86.88,19960.0,83.9294,83.9584,83.9198,83.9488,19960.0
2024-02-07 15:00:00,86.88,86.92,86.83,86.87,79789.0,83.9488,83.9874,83.9005,83.9391,79789.0
2024-02-07 15:05:00,86.88,86.89,86.79,86.85,33460.0,83.9488,83.9584,83.8618,83.9198,33460.0
2024-02-07 15:10:00,86.86,86.89,86.77,86.77,27335.0,83.9294,83.9584,83.8425,83.8425,27335.0
2024-02-07 15:15:00,86.76,86.79,86.69,86.78,107834.0,83.8328,83.8618,83.7652,83.8521,107834.0
2024-02-07 15:20:00,86.77,86.78,86.72,86.76,31799.0,83.8425,83.8521,83.7942,83.8328,31799.0
2024-02-07 15:25:00,86.76,86.77,86.71,86.72,33998.0,83.8328,83.8425,83.7845,83.7942,33998.0
2024-02-07 15:30:00,86.72,86.73,86.63,86.63,57442.0,83.7942,83.8038,83.7072,83.7072,57442.0
2024-02-07 15:35:00,86.63,86.69,86.62,86.65,82282.0,83.7072,83.7652,83.6975,83.7265,82282.0
2024-02-07 15:40:00,86.64,86.68,86.51,86.54,101240.0,83.7169,83.7555,83.5913,83.6202,101240.0
2024-02-07 15:45:00,86.55,86.57,86.46,86.47,95766.0,83.6299,83.6492,83.5429,83.5526,95766.0
2024-02-07 15:50:00,86.47,86.52,86.33,86.36,243378.0,83.5526,83.6009,83.4173,83.4463,243378.0
2024-02-07 15:55:00,86.35,86.49,86.33,86.46,369777.0,83.4366,83.5719,83.4173,83.5429,369777.0
2024-02-08 09:30:00,86.22,86.66,86.22,86.38,143046.0,83.311,83.7362,83.311,83.4656,143046.0
2024-02-08 09:35:00,86.37,86.48,86.25,86.38,58608.0,83.456,83.5623,83.34,83.4656,58608.0
2024-02-08 09:40:00,86.4,86.55,86.4,86.5,66636.0,83.485,83.6299,83.485,83.5816,66636.0
2024-02-08 09:45:00,86.51,86.55,86.45,86.45,23214.0,83.5913,83.6299,83.5333,83.5333,23214.0
2024-02-08 09:50:00,86.45,86.73,86.45,86.72,34586.0,83.5333,83.8038,83.5333,83.7942,34586.0
2024-02-08 09:55:00,86.7,86.82,86.68,86.77,22096.0,83.7748,83.8908,83.7555,83.8425,22096.0
2024-02-08 10:00:00,86.77,86.91,86.77,86.8,37195.0,83.8425,83.9778,83.8425,83.8715,37195.0
2024-02-08 10:05:00,86.81,86.95,86.78,86.88,38223.0,83.8811,84.0164,83.8521,83.9488,38223.0
2024-02-08 10:10:00,86.87,86.94,86.84,86.84,23755.0,83.9391,84.0067,83.9101,83.9101,23755.0
2024-02-08 10:15:00,86.85,86.95,86.83,86.93,24809.0,83.9198,84.0164,83.9005,83.9971,24809.0
2024-02-08 10:20:00,86.95,87.07,86.93,86.94,34059.0,84.0164,84.1324,83.9971,84.0067,34059.0
2024-02-08 10:25:00,86.92,86.97,86.9,86.94,13936.0,83.9874,84.0357,83.9681,84.0067,13936.0
2024-02-08 10:30:00,86.93,86.93,86.77,86.79,32108.0,83.9971,83.9971,83.8425,83.8618,32108.0
2024-02-08 10:35:00,86.79,86.8,86.72,86.73,41836.0,83.8618,83.8715,83.7942,83.8038,41836.0
2024-02-08 10:40:00,86.73,86.73,86.56,86.59,57830.0,83.8038,83.8038,83.6396,83.6686,57830.0
2024-02-08 10:45:00,86.59,86.61,86.41,86.42,52095.0,83.6686,83.6879,83.4946,83.5043,52095.0
2024-02-08 10:50:00,86.41,86.62,86.4,86.58,57829.0,83.4946,83.6975,83.485,83.6589,57829.0
2024-02-08 10:55:00,86.58,86.67,86.56,86.66,72952.0,83.6589,83.7459,83.6396,83.7362,72952.0
2024-02-08 11:00:00,86.66,86.68,86.59,86.6,38723.0,83.7362,83.7555,83.6686,83.6782,38723.0
2024-02-08 11:05:00,86.6,86.66,86.52,86.52,58492.0,83.6782,83.7362,83.6009,83.6009,58492.0
2024-02-08 11:10:00,86.52,86.57,86.44,86.45,35213.0,83.6009,83.6492,83.5236,83.5333,35213.0
2024-02-08 11:15:00,86.45,86.49,86.45,86.46,31390.0,83.5333,83.5719,83.5333,83.5429,31390.0
2024-02-08 11:20:00,86.46,86.46,86.38,86.42,42983.0,83.5429,83.5429,83.4656,83.5043,42983.0
2024-02-08 11:25:00,86.42,86.45,86.36,86.45,35940.0,83.5043,83.5333,83.4463,83.5333,35940.0
2024-02-08 11:30:00,86.43,86.56,86.42,86.52,28391.0,83.5139,83.6396,83.5043,83.6009,28391.0
2024-02-08 11:35:00,86.53,86.64,86.52,86.61,33693.0,83.6106,83.7169,83.6009,83.6879,33693.0
2024-02-08 11:40:00,86.61,86.66,86.59,86.64,59027.0,83.6879,83.7362,83.6686,83.7169,59027.0
2024-02-08 11:45:00,86.63,86.73,86.59,86.72,22264.0,83.7072,83.8038,83.6686,83.7942,22264.0
2024-02-08 11:50:00,86.72,86.74,86.68,86.71,15426.0,83.7942,83.8135,83.7555,83.7845,15426.0
2024-02-08 11:55:00,86.71,86.76,86.68,86.73,32294.0,83.7845,83.8328,83.7555,83.8038,32294.0
2024-02-08 12:00:00,86.74,86.83,86.74,86.81,27305.0,83.8135,83.9005,83.8135,83.8811,27305.0
2024-02-08 12:05:00,86.8,86.84,86.76,86.8,21486.0,83.8715,83.9101,83.8328,83.8715,21486.0
2024-02-08 12:10:00,86.81,86.84,86.79,86.8,7669.0,83.8811,83.9101,83.8618,83.8715,7669.0
2024-02-08 12:15:00,86.8,86.8,86.75,86.8,19361.0,83.8715,83.8715,83.8232,83.8715,19361.0
2024-02-08 12:20:00,86.8,86.84,86.76,86.83,12224.0,83.8715,83.9101,83.8328,83.9005,12224.0
2024-02-08 12:25:00,86.83,86.91,86.83,86.9,13321.0,83.9005,83.9778,83.9005,83.9681,13321.0
2024-02-08 12:30:00,86.9,86.91,86.87,86.89,25090.0,83.9681,83.9778,83.9391,83.9584,25090.0
2024-02-08 12:35:00,86.9,86.91,86.85,86.88,13146.0,83.9681,83.9778,83.9198,83.9488,13146.0
2024-02-08 12:40:00,86.89,86.95,86.87,86.95,14307.0,83.9584,84.0164,83.9391,84.0164,14307.0
2024-02-08 12:45:00,86.94,86.95,86.86,86.87,14350.0,84.0067,84.0164,83.9294,83.9391,14350.0
2024-02-08 12:50:00,86.86,86.9,86.83,86.85,21547.0,83.9294,83.9681,83.9005,83.9198,21547.0
2024-02-08 12:55:00,86.84,86.89,86.83,86.86,25331.0,83.9101,83.9584,83.9005,83.9294,25331.0
2024-02-08 13:00:00,86.85,87.08,86.85,87.06,120947.0,83.9198,84.142,83.9198,84.1227,120947.0
2024-02-08 13:05:00,87.05,87.07,87.0,87.04,46865.0,84.113,84.1324,84.0647,84.1034,46865.0
2024-02-08 13:10:00,87.04,87.1,87.03,87.08,28106.0,84.1034,84.1613,84.0937,84.142,28106.0
2024-02-08 13:15:00,87.08,87.11,87.04,87.07,43840.0,84.142,84.171,84.1034,84.1324,43840.0
2024-02-08 13:20:00,87.07,87.08,87.03,87.04,30563.0,84.1324,84.142,84.0937,84.1034,30563.0
2024-02-08 13:25:00,87.04,87.05,86.97,87.02,55462.0,84.1034,84.113,84.0357,84.084,55462.0
2024-02-08 13:30:00,87.03,87.03,86.96,87.01,32507.0,84.0937,84.0937,84.0261,84.0744,32507.0
2024-02-08 13:35:00,87.02,87.07,87.02,87.06,29052.0,84.084,84.1324,84.084,84.1227,29052.0
2024-02-08 13:40:00,87.07,87.1,87.04,87.09,23940.0,84.1324,84.1613,84.1034,84.1517,23940.0
2024-02-08 13:45:00,87.09,87.13,87.06,87.12,33934.0,84.1517,84.1903,84.1227,84.1807,33934.0
2024-02-08 13:50:00,87.12,87.17,87.09,87.17,15945.0,84.1807,84.229,84.1517,84.229,15945.0
2024-02-08 13:55:00,87.17,87.24,87.16,87.23,32949.0,84.229,84.2966,84.2193,84.287,32949.0
2024-02-08 14:00:00,87.24,87.29,87.24,87.24,32715.0,84.2966,84.3449,84.2966,84.2966,32715.0
2024-02-08 14:05:00,87.24,87.24,87.18,87.22,36658.0,84.2966,84.2966,84.2386,84.2773,36658.0
2024-02-08 14:10:00,87.22,87.29,87.22,87.25,49986.0,84.2773,84.3449,84.2773,84.3063,49986.0
2024-02-08 14:15:00,87.25,87.3,87.24,87.27,52701.0,84.3063,84.3546,84.2966,84.3256,52701.0
2024-02-08 14:20:00,87.27,87.28,87.17,87.19,47042.0,84.3256,84.3353,84.229,84.2483,47042.0
2024-02-08 14:25:00,87.19,87.27,87.19,87.19,46257.0,84.2483,84.3256,84.2483,84.2483,46257.0
2024-02-08 14:30:00,87.18,87.18,87.11,87.13,55824.0,84.2386,84.2386,84.171,84.1903,55824.0
2024-02-08 14:35:00,87.13,87.19,87.08,87.18,44459.0,84.1903,84.2483,84.142,84.2386,44459.0
2024-02-08 14:40:00,87.18,87.19,87.13,87.15,33326.0,84.2386,84.2483,84.1903,84.2097,33326.0
2024-02-08 14:45:00,87.15,87.16,87.09,87.14,60659.0,84.2097,84.2193,84.1517,84.2,60659.0
2024-02-08 14:50:00,87.14,87.2,87.14,87.16,33329.0,84.2,84.258,84.2,84.2193,33329.0
2024-02-08 14:55:00,87.15,87.18,87.13,87.17,55913.0,84.2097,84.2386,84.1903,84.229,55913.0
2024-02-08 15:00:00,87.18,87.2,87.11,87.12,37394.0,84.2386,84.258,84.171,84.1807,37394.0
2024-02-08 15:05:00,87.12,87.12,87.02,87.02,26599.0,84.1807,84.1807,84.084,84.084,26599.0
2024-02-08 15:10:00,87.02,87.09,87.02,87.06,20811.0,84.084,84.1517,84.084,84.1227,20811.0
2024-02-08 15:15:00,87.07,87.11,87.05,87.11,29302.0,84.1324,84.171,84.113,84.171,29302.0
2024-02-08 15:20:00,87.1,87.16,87.09,87.15,28149.0,84.1613,84.2193,84.1517,84.2097,28149.0
2024-02-08 15:25:00,87.15,87.19,87.11,87.13,35885.0,84.2097,84.2483,84.171,84.1903,35885.0
2024-02-08 15:30:00,87.12,87.13,87.07,87.08,54281.0,84.1807,84.1903,84.1324,84.142,54281.0
2024-02-08 15:35:00,87.08,87.08,86.99,87.01,72012.0,84.142,84.142,84.0551,84.0744,72012.0
2024-02-08 15:40:00,87.02,87.12,87.02,87.09,129825.0,84.084,84.1807,84.084,84.1517,129825.0
2024-02-08 15:45:00,87.09,87.13,87.05,87.09,196944.0,84.1517,84.1903,84.113,84.1517,196944.0
2024-02-08 15:50:00,87.09,87.15,86.98,86.98,203112.0,84.1517,84.2097,84.0454,84.0454,203112.0
2024-02-08 15:55:00,86.98,87.14,86.97,87.06,277765.0,84.0454,84.2,84.0357,84.1227,277765.0
2024-02-09 09:30:00,87.02,87.06,86.73,87.06,119507.0,84.084,84.1227,83.8038,84.1227,119507.0
2024-02-09 09:35:00,87.06,87.32,87.03,87.15,70990.0,84.1227,84.3739,84.0937,84.2097,70990.0
2024-02-09 09:40:00,87.14,87.27,87.13,87.15,37878.0,84.2,84.3256,84.1903,84.2097,37878.0
2024-02-09 09:45:00,87.16,87.16,86.72,86.77,60364.0,84.2193,84.2193,83.7942,83.8425,60364.0
2024-02-09 09:50:00,86.76,86.81,86.57,86.65,47821.0,83.8328,83.8811,83.6492,83.7265,47821.0
2024-02-09 09:55:00,86.65,86.84,86.57,86.83,78880.0,83.7265,83.9101,83.6492,83.9005,78880.0
2024-02-09 10:00:00,86.84,86.87,86.61,86.84,60159.0,83.9101,83.9391,83.6879,83.9101,60159.0
2024-02-09 10:05:00,86.85,86.9,86.75,86.78,36720.0,83.9198,83.9681,83.8232,83.8521,36720.0
2024-02-09 10:10:00,86.78,86.78,86.6,86.62,61449.0,83.8521,83.8521,83.6782,83.6975,61449.0
2024-02-09 10:15:00,86.6,86.62,86.42,86.44,111712.0,83.6782,83.6975,83.5043,83.5236,111712.0
2024-02-09 10:20:00,86.43,86.46,86.33,86.4,44753.0,83.5139,83.5429,83.4173,83.485,44753.0
2024-02-09 10:25:00,86.39,86.4,86.28,86.3,70515.0,83.4753,83.485,83.369,83.3883,70515.0
2024-02-09 10:30:00,86.31,86.42,86.21,86.37,49995.0,83.398,83.5043,83.3014,83.456,49995.0
2024-02-09 10:35:00,86.38,86.54,86.36,86.48,72918.0,83.4656,83.6202,83.4463,83.5623,72918.0
2024-02-09 10:40:00,86.48,86.62,86.43,86.59,46817.0,83.5623,83.6975,83.5139,83.6686,46817.0
2024-02-09 10:45:00,86.59,86.61,86.5,86.56,26605.0,83.6686,83.6879,83.5816,83.6396,26605.0
2024-02-09 10:50:00,86.56,86.57,86.48,86.53,22424.0,83.6396,83.6492,83.5623,83.6106,22424.0
2024-02-09 10:55:00,86.54,86.66,86.5,86.65,52373.0,83.6202,83.7362,83.5816,83.7265,52373.0
2024-02-09 11:00:00,86.66,86.71,86.62,86.67,26891.0,83.7362,83.7845,83.6975,83.7459,26891.0
2024-02-09 11:05:00,86.7,86.71,86.61,86.65,73322.0,83.7748,83.7845,83.6879,83.7265,73322.0
2024-02-09 11:10:00,86.64,86.65,86.58,86.59,33260.0,83.7169,83.7265,83.6589,83.6686,33260.0
2024-02-09 11:15:00,86.59,86.59,86.43,86.5,66386.0,83.6686,83.6686,83.5139,83.5816,66386.0
2024-02-09 11:20:00,86.5,86.51,86.38,86.39,59912.0,83.5816,83.5913,83.4656,83.4753,59912.0
2024-02-09 11:25:00,86.38,86.49,86.36,86.46,31585.0,83.4656,83.5719,83.4463,83.5429,31585.0
2024-02-09 11:30:00,86.46,86.55,86.45,86.53,12966.0,83.5429,83.6299,83.5333,83.6106,12966.0
2024-02-09 11:35:00,86.53,86.56,86.44,86.48,18226.0,83.6106,83.6396,83.5236,83.5623,18226.0
2024-02-09 11:40:00,86.48,86.53,86.45,86.48,20244.0,83.5623,83.6106,83.5333,83.5623,20244.0
2024-02-09 11:45:00,86.48,86.52,86.45,86.48,24551.0,83.5623,83.6009,83.5333,83.5623,24551.0
2024-02-09 11:50:00,86.48,86.49,86.43,86.46,24557.0,83.5623,83.5719,83.5139,83.5429,24557.0
2024-02-09 11:55:00,86.47,86.55,86.47,86.54,40149.0,83.5526,83.6299,83.5526,83.6202,40149.0
2024-02-09 12:00:00,86.53,86.57,86.52,86.54,15957.0,83.6106,83.6492,83.6009,83.6202,15957.0
2024-02-09 12:05:00,86.54,86.57,86.5,86.54,33456.0,83.6202,83.6492,83.5816,83.6202,33456.0
2024-02-09 12:10:00,86.54,86.6,86.52,86.55,26856.0,83.6202,83.6782,83.6009,83.6299,26856.0
2024-02-09 12:15:00,86.55,86.56,86.52,86.53,12851.0,83.6299,83.6396,83.6009,83.6106,12851.0
2024-02-09 12:20:00,86.51,86.55,86.5,86.55,27456.0,83.5913,83.6299,83.5816,83.6299,27456.0
2024-02-09 12:25:00,86.55,86.64,86.54,86.63,62934.0,83.6299,83.7169,83.6202,83.7072,62934.0
2024-02-09 12:30:00,86.63,86.68,86.59,86.63,124775.0,83.7072,83.7555,83.6686,83.7072,124775.0
2024-02-09 12:35:00,86.62,86.71,86.59,86.63,105959.0,83.6975,83.7845,83.6686,83.7072,105959.0
2024-02-09 12:40:00,86.64,86.71,86.64,86.71,16146.0,83.7169,83.7845,83.7169,83.7845,16146.0
2024-02-09 12:45:00,86.71,86.74,86.69,86.74,25293.0,83.7845,83.8135,83.7652,83.8135,25293.0
2024-02-09 12:50:00,86.74,86.78,86.68,86.77,20641.0,83.8135,83.8521,83.7555,83.8425,20641.0
2024-02-09 12:55:00,86.76,86.84,86.75,86.81,25013.0,83.8328,83.9101,83.8232,83.8811,25013.0
2024-02-09 13:00:00,86.81,86.83,86.79,86.81,37487.0,83.8811,83.9005,83.8618,83.8811,37487.0
2024-02-09 13:05:00,86.8,86.86,86.78,86.84,30373.0,83.8715,83.9294,83.8521,83.9101,30373.0
2024-02-09 13:10:00,86.87,86.89,86.85,86.86,19557.0,83.9391,83.9584,83.9198,83.9294,19557.0
2024-02-09 13:15:00,86.86,86.92,86.81,86.92,33323.0,83.9294,83.9874,83.8811,83.9874,33323.0
2024-02-09 13:20:00,86.93,86.98,86.9,86.92,29591.0,83.9971,84.0454,83.9681,83.9874,29591.0
2024-02-09 13:25:00,86.92,86.98,86.9,86.97,22467.0,83.9874,84.0454,83.9681,84.0357,22467.0
2024-02-09 13:30:00,86.97,86.99,86.91,86.96,25439.0,84.0357,84.0551,83.9778,84.0261,25439.0
2024-02-09 13:35:00,86.95,86.97,86.91,86.95,19880.0,84.0164,84.0357,83.9778,84.0164,19880.0
2024-02-09 13:40:00,86.94,86.95,86.87,86.89,26694.0,84.0067,84.0164,83.9391,83.9584,26694.0
2024-02-09 13:45:00,86.9,86.92,86.86,86.89,47395.0,83.9681,83.9874,83.9294,83.9584,47395.0
2024-02-09 13:50:00,86.88,86.88,86.8,86.83,17396.0,83.9488,83.9488,83.8715,83.9005,17396.0
2024-02-09 13:55:00,86.83,86.86,86.82,86.85,19506.0,83.9005,83.9294,83.8908,83.9198,19506.0
2024-02-09 14:00:00,86.85,86.92,86.85,86.92,15470.0,83.9198,83.9874,83.9198,83.9874,15470.0
2024-02-09 14:05:00,86.91,86.95,86.88,86.92,23724.0,83.9778,84.0164,83.9488,83.9874,23724.0
2024-02-09 14:10:00,86.93,87.01,86.92,87.0,17816.0,83.9971,84.0744,83.9874,84.0647,17816.0
2024-02-09 14:15:00,87.0,87.03,86.99,87.0,26935.0,84.0647,84.0937,84.0551,84.0647,26935.0
2024-02-09 14:20:00,87.0,87.0,86.9,86.97,54249.0,84.0647,84.0647,83.9681,84.0357,54249.0
2024-02-09 14:25:00,86.98,87.04,86.98,87.02,19238.0,84.0454,84.1034,84.0454,84.084,19238.0
2024-02-09 14:30:00,87.02,87.05,86.98,87.01,16837.0,84.084,84.113,84.0454,84.0744,16837.0
2024-02-09 14:35:00,87.01,87.07,86.96,87.06,21910.0,84.0744,84.1324,84.0261,84.1227,21910.0
2024-02-09 14:40:00,87.08,87.14,87.06,87.08,31246.0,84.142,84.2,84.1227,84.142,31246.0
2024-02-09 14:45:00,87.08,87.12,87.03,87.03,18173.0,84.142,84.1807,84.0937,84.0937,18173.0
2024-02-09 14:50:00,87.02,87.04,86.97,86.98,23896.0,84.084,84.1034,84.0357,84.0454,23896.0
2024-02-09 14:55:00,86.98,86.98,86.88,86.92,25210.0,84.0454,84.0454,83.9488,83.9874,25210.0
2024-02-09 15:00:00,86.92,86.92,86.83,86.91,23664.0,83.9874,83.9874,83.9005,83.9778,23664.0
2024-02-09 15:05:00,86.91,86.95,86.89,86.91,21617.0,83.9778,84.0164,83.9584,83.9778,21617.0
2024-02-09 15:10:00,86.91,86.98,86.9,86.98,76938.0,83.9778,84.0454,83.9681,84.0454,76938.0
2024-02-09 15:15:00,86.97,87.02,86.96,86.96,61382.0,84.0357,84.084,84.0261,84.0261,61382.0
2024-02-09 15:20:00,86.96,87.02,86.95,86.99,32781.0,84.0261,84.084,84.0164,84.0551,32781.0
2024-02-09 15:25:00,86.99,87.01,86.96,86.97,31673.0,84.0551,84.0744,84.0261,84.0357,31673.0
2024-02-09 15:30:00,86.97,86.98,86.91,86.97,34232.0,84.0357,84.0454,83.9778,84.0357,34232.0
2024-02-09 15:35:00,86.98,87.06,86.98,87.03,99188.0,84.0454,84.1227,84.0454,84.0937,99188.0
2024-02-09 15:40:00,87.03,87.04,86.94,86.96,57849.0,84.0937,84.1034,84.0067,84.0261,57849.0
2024-02-09 15:45:00,86.95,87.07,86.94,87.03,102234.0,84.0164,84.1324,84.0067,84.0937,102234.0
2024-02-09 15:50:00,87.03,87.11,87.01,87.08,351996.0,84.0937,84.171,84.0744,84.142,351996.0
2024-02-09 15:55:00,87.08,87.21,87.07,87.2,668529.0,84.142,84.2676,84.1324,84.258,668529.0
2024-02-12 09:30:00,87.36,87.81,87.2,87.25,264045.0,84.4126,84.8474,84.258,84.3063,264045.0
2024-02-12 09:35:00,87.26,87.41,87.15,87.4,54178.0,84.3159,84.4609,84.2097,84.4512,54178.0
2024-02-12 09:40:00,87.41,87.51,87.37,87.42,46051.0,84.4609,84.5575,84.4222,84.4705,46051.0
2024-02-12 09:45:00,87.41,87.58,87.38,87.55,58522.0,84.4609,84.6251,84.4319,84.5962,58522.0
2024-02-12 09:50:00,87.54,87.62,87.49,87.55,33755.0,84.5865,84.6638,84.5382,84.5962,33755.0
2024-02-12 09:55:00,87.56,87.63,87.49,87.53,32275.0,84.6058,84.6735,84.5382,84.5768,32275.0
2024-02-12 10:00:00,87.53,87.59,87.39,87.47,45913.0,84.5768,84.6348,84.4416,84.5189,45913.0
2024-02-12 10:05:00,87.47,87.59,87.4,87.59,54911.0,84.5189,84.6348,84.4512,84.6348,54911.0
2024-02-12 10:10:00,87.59,87.62,87.5,87.5,15381.0,84.6348,84.6638,84.5478,84.5478,15381.0
2024-02-12 10:15:00,87.49,87.49,87.37,87.39,20842.0,84.5382,84.5382,84.4222,84.4416,20842.0
2024-02-12 10:20:00,87.39,87.44,87.35,87.39,63337.0,84.4416,84.4899,84.4029,84.4416,63337.0
2024-02-12 10:25:00,87.38,87.4,87.25,87.25,28127.0,84.4319,84.4512,84.3063,84.3063,28127.0
2024-02-12 10:30:00,87.25,87.38,87.21,87.23,20913.0,84.3063,84.4319,84.2676,84.287,20913.0
2024-02-12 10:35:00,87.23,87.27,87.16,87.17,32366.0,84.287,84.3256,84.2193,84.229,32366.0
2024-02-12 10:40:00,87.18,87.19,87.08,87.1,35051.0,84.2386,84.2483,84.142,84.1613,35051.0
2024-02-12 10:45:00,87.09,87.14,87.04,87.05,18802.0,84.1517,84.2,84.1034,84.113,18802.0
2024-02-12 10:50:00,87.05,87.16,87.05,87.09,30542.0,84.113,84.2193,84.113,84.1517,30542.0
2024-02-12 10:55:00,87.09,87.12,87.03,87.06,60070.0,84.1517,84.1807,84.0937,84.1227,60070.0
2024-02-12 11:00:00,87.06,87.2,87.06,87.2,32310.0,84.1227,84.258,84.1227,84.258,32310.0
2024-02-12 11:05:00,87.2,87.32,87.15,87.28,38555.0,84.258,84.3739,84.2097,84.3353,38555.0
2024-02-12 11:10:00,87.3,87.36,87.28,87.34,25844.0,84.3546,84.4126,84.3353,84.3932,25844.0
2024-02-12 11:15:00,87.35,87.42,87.34,87.4,31082.0,84.4029,84.4705,84.3932,84.4512,31082.0
2024-02-12 11:20:00,87.4,87.54,87.4,87.53,27301.0,84.4512,84.5865,84.4512,84.5768,27301.0
2024-02-12 11:25:00,87.54,87.58,87.49,87.54,40755.0,84.5865,84.6251,84.5382,84.5865,40755.0
2024-02-12 11:30:00,87.54,87.64,87.53,87.56,35466.0,84.5865,84.6831,84.5768,84.6058,35466.0
2024-02-12 11:35:00,87.55,87.55,87.41,87.42,51082.0,84.5962,84.5962,84.4609,84.4705,51082.0
2024-02-12 11:40:00,87.42,87.45,87.36,87.36,53002.0,84.4705,84.4995,84.4126,84.4126,53002.0
2024-02-12 11:45:00,87.36,87.38,87.25,87.26,36421.0,84.4126,84.4319,84.3063,84.3159,36421.0
2024-02-12 11:50:00,87.26,87.31,87.25,87.3,18790.0,84.3159,84.3643,84.3063,84.3546,18790.0
2024-02-12 11:55:00,87.31,87.37,87.28,87.32,32581.0,84.3643,84.4222,84.3353,84.3739,32581.0
2024-02-12 12:00:00,87.31,87.4,87.3,87.39,29737.0,84.3643,84.4512,84.3546,84.4416,29737.0
2024-02-12 12:05:00,87.39,87.52,87.39,87.47,23780.0,84.4416,84.5672,84.4416,84.5189,23780.0
2024-02-12 12:10:00,87.48,87.54,87.45,87.46,21714.0,84.5285,84.5865,84.4995,84.5092,21714.0
2024-02-12 12:15:00,87.45,87.52,87.42,87.51,20933.0,84.4995,84.5672,84.4705,84.5575,20933.0
2024-02-12 12:20:00,87.51,87.51,87.4,87.45,26404.0,84.5575,84.5575,84.4512,84.4995,26404.0
2024-02-12 12:25:00,87.45,87.46,87.38,87.4,20932.0,84.4995,84.5092,84.4319,84.4512,20932.0
2024-02-12 12:30:00,87.4,87.4,87.33,87.38,16784.0,84.4512,84.4512,84.3836,84.4319,16784.0
2024-02-12 12:35:00,87.38,87.41,87.31,87.32,40590.0,84.4319,84.4609,84.3643,84.3739,40590.0
2024-02-12 12:40:00,87.32,87.37,87.29,87.37,22756.0,84.3739,84.4222,84.3449,84.4222,22756.0
2024-02-12 12:45:00,87.36,87.39,87.33,87.37,14718.0,84.4126,84.4416,84.3836,84.4222,14718.0
2024-02-12 12:50:00,87.38,87.47,87.37,87.45,24220.0,84.4319,84.5189,84.4222,84.4995,24220.0
2024-02-12 12:55:00,87.45,87.45,87.41,87.44,15555.0,84.4995,84.4995,84.4609,84.4899,15555.0
2024-02-12 13:00:00,87.45,87.47,87.4,87.45,20712.0,84.4995,84.5189,84.4512,84.4995,20712.0
2024-02-12 13:05:00,87.45,87.46,87.32,87.32,16011.0,84.4995,84.5092,84.3739,84.3739,16011.0
2024-02-12 13:10:00,87.33,87.34,87.24,87.24,11509.0,84.3836,84.3932,84.2966,84.2966,11509.0
2024-02-12 13:15:00,87.24,87.34,87.24,87.32,27793.0,84.2966,84.3932,84.2966,84.3739,27793.0
2024-02-12 13:20:00,87.32,87.34,87.26,87.33,27362.0,84.3739,84.3932,84.3159,84.3836,27362.0
2024-02-12 13:25:00,87.33,87.33,87.23,87.28,18118.0,84.3836,84.3836,84.287,84.3353,18118.0
2024-02-12 13:30:00,87.28,87.37,87.25,87.33,32709.0,84.3353,84.4222,84.3063,84.3836,32709.0
2024-02-12 13:35:00,87.33,87.4,87.31,87.36,26602.0,84.3836,84.4512,84.3643,84.4126,26602.0
2024-02-12 13:40:00,87.36,87.37,87.29,87.33,21304.0,84.4126,84.4222,84.3449,84.3836,21304.0
2024-02-12 13:45:00,87.35,87.42,87.35,87.42,17859.0,84.4029,84.4705,84.4029,84.4705,17859.0
2024-02-12 13:50:00,87.42,87.48,87.39,87.42,12813.0,84.4705,84.5285,84.4416,84.4705,12813.0
2024-02-12 13:55:00,87.44,87.44,87.36,87.4,8883.0,84.4899,84.4899,84.4126,84.4512,8883.0
2024-02-12 14:00:00,87.38,87.4,87.33,87.4,17068.0,84.4319,84.4512,84.3836,84.4512,17068.0
2024-02-12 14:05:00,87.4,87.47,87.35,87.35,25376.0,84.4512,84.5189,84.4029,84.4029,25376.0
2024-02-12 14:10:00,87.35,87.35,87.24,87.25,16745.0,84.4029,84.4029,84.2966,84.3063,16745.0
2024-02-12 14:15:00,87.24,87.25,87.03,87.03,45816.0,84.2966,84.3063,84.0937,84.0937,45816.0
2024-02-12 14:20:00,87.02,87.12,87.0,87.04,34722.0,84.084,84.1807,84.0647,84.1034,34722.0
2024-02-12 14:25:00,87.05,87.16,87.01,87.11,29969.0,84.113,84.2193,84.0744,84.171,29969.0
2024-02-12 14:30:00,87.11,87.22,87.09,87.16,33302.0,84.171,84.2773,84.1517,84.2193,33302.0
2024-02-12 14:35:00,87.15,87.2,87.13,87.16,27254.0,84.2097,84.258,84.1903,84.2193,27254.0
2024-02-12 14:40:00,87.16,87.19,87.14,87.19,22009.0,84.2193,84.2483,84.2,84.2483,22009.0
2024-02-12 14:45:00,87.18,87.18,87.11,87.12,23600.0,84.2386,84.2386,84.171,84.1807,23600.0
2024-02-12 14:50:00,87.11,87.15,87.06,87.11,20770.0,84.171,84.2097,84.1227,84.171,20770.0
2024-02-12 14:55:00,87.12,87.18,87.11,87.17,24529.0,84.1807,84.2386,84.171,84.229,24529.0
2024-02-12 15:00:00,87.17,87.3,87.17,87.23,42724.0,84.229,84.3546,84.229,84.287,42724.0
2024-02-12 15:05:00,87.24,87.25,87.21,87.24,35878.0,84.2966,84.3063,84.2676,84.2966,35878.0
2024-02-12 15:10:00,87.24,87.26,87.21,87.25,18145.0,84.2966,84.3159,84.2676,84.3063,18145.0
2024-02-12 15:15:00,87.23,87.24,87.18,87.24,26602.0,84.287,84.2966,84.2386,84.2966,26602.0
2024-02-12 15:20:00,87.23,87.25,87.15,87.15,22070.0,84.287,84.3063,84.2097,84.2097,22070.0
2024-02-12 15:25:00,87.14,87.17,87.03,87.03,26564.0,84.2,84.229,84.0937,84.0937,26564.0
2024-02-12 15:30:00,87.03,87.03,86.93,86.98,77161.0,84.0937,84.0937,83.9971,84.0454,77161.0
2024-02-12 15:35:00,86.97,87.1,86.95,87.08,97394.0,84.0357,84.1613,84.0164,84.142,97394.0
2024-02-12 15:40:00,87.07,87.21,87.07,87.17,64876.0,84.1324,84.2676,84.1324,84.229,64876.0
2024-02-12 15:45:00,87.16,87.26,87.13,87.25,75771.0,84.2193,84.3159,84.1903,84.3063,75771.0
2024-02-12 15:50:00,87.24,87.25,87.03,87.07,186263.0,84.2966,84.3063,84.0937,84.1324,186263.0
2024-02-12 15:55:00,87.07,87.1,87.02,87.1,249468.0,84.1324,84.1613,84.084,84.1613,249468.0
2024-02-13 09:30:00,85.25,85.25,84.42,84.72,535302.0,82.3738,82.3738,81.5718,81.8616,535302.0
2024-02-13 09:35:00,84.76,84.94,84.6,84.75,320911.0,81.9003,82.0742,81.7457,81.8906,320911.0
2024-02-13 09:40:00,84.75,84.82,84.59,84.62,156667.0,81.8906,81.9583,81.736,81.765,156667.0
2024-02-13 09:45:00,84.62,84.7,84.46,84.54,88683.0,81.765,81.8423,81.6104,81.6877,88683.0
2024-02-13 09:50:00,84.53,84.57,84.26,84.26,90787.0,81.6781,81.7167,81.4172,81.4172,90787.0
2024-02-13 09:55:00,84.26,84.5,84.24,84.44,265613.0,81.4172,81.6491,81.3978,81.5911,265613.0
2024-02-13 10:00:00,84.44,84.72,84.34,84.69,128245.0,81.5911,81.8616,81.4945,81.8327,128245.0
2024-02-13 10:05:00,84.69,84.74,84.4,84.56,660294.0,81.8327,81.881,81.5524,81.707,660294.0
2024-02-13 10:10:00,84.57,84.63,84.45,84.63,126922.0,81.7167,81.7747,81.6008,81.7747,126922.0
2024-02-13 10:15:00,84.63,84.69,84.52,84.59,95013.0,81.7747,81.8327,81.6684,81.736,95013.0
2024-02-13 10:20:00,84.6,84.62,84.41,84.42,154067.0,81.7457,81.765,81.5621,81.5718,154067.0
2024-02-13 10:25:00,84.41,84.58,84.4,84.54,59723.0,81.5621,81.7264,81.5524,81.6877,59723.0
2024-02-13 10:30:00,84.54,84.57,84.35,84.44,143591.0,81.6877,81.7167,81.5041,81.5911,143591.0
2024-02-13 10:35:00,84.44,84.46,84.33,84.45,50232.0,81.5911,81.6104,81.4848,81.6008,50232.0
2024-02-13 10:40:00,84.44,84.51,84.38,84.49,59224.0,81.5911,81.6587,81.5331,81.6394,59224.0
2024-02-13 10:45:00,84.5,84.58,84.44,84.53,46069.0,81.6491,81.7264,81.5911,81.6781,46069.0
2024-02-13 10:50:00,84.54,84.66,84.51,84.64,57259.0,81.6877,81.8037,81.6587,81.7843,57259.0
2024-02-13 10:55:00,84.65,84.74,84.6,84.72,296804.0,81.794,81.881,81.7457,81.8616,296804.0
2024-02-13 11:00:00,84.73,84.8,84.65,84.79,210629.0,81.8713,81.9389,81.794,81.9293,210629.0
2024-02-13 11:05:00,84.79,84.83,84.72,84.79,61699.0,81.9293,81.9679,81.8616,81.9293,61699.0
2024-02-13 11:10:00,84.79,84.95,84.76,84.93,45106.0,81.9293,82.0839,81.9003,82.0646,45106.0
2024-02-13 11:15:00,84.94,84.96,84.82,84.9,53681.0,82.0742,82.0935,81.9583,82.0356,53681.0
2024-02-13 11:20:00,84.91,85.07,84.87,85.06,44503.0,82.0452,82.1998,82.0066,82.1902,44503.0
2024-02-13 11:25:00,85.07,85.12,85.05,85.1,41358.0,82.1998,82.2481,82.1805,82.2288,41358.0
2024-02-13 11:30:00,85.11,85.26,85.09,85.21,78133.0,82.2385,82.3834,82.2192,82.3351,78133.0
2024-02-13 11:35:00,85.21,85.21,85.09,85.14,31847.0,82.3351,82.3351,82.2192,82.2675,31847.0
2024-02-13 11:40:00,85.14,85.22,85.09,85.12,41915.0,82.2675,82.3448,82.2192,82.2481,41915.0
2024-02-13 11:45:00,85.12,85.22,85.12,85.14,109996.0,82.2481,82.3448,82.2481,82.2675,109996.0
2024-02-13 11:50:00,85.13,85.14,85.02,85.04,40328.0,82.2578,82.2675,82.1515,82.1708,40328.0
2024-02-13 11:55:00,85.04,85.14,85.02,85.09,48535.0,82.1708,82.2675,82.1515,82.2192,48535.0
2024-02-13 12:00:00,85.09,85.17,85.07,85.16,69907.0,82.2192,82.2965,82.1998,82.2868,69907.0
2024-02-13 12:05:00,85.15,85.15,85.03,85.08,34347.0,82.2771,82.2771,82.1612,82.2095,34347.0
2024-02-13 12:10:00,85.08,85.11,85.05,85.09,37049.0,82.2095,82.2385,82.1805,82.2192,37049.0
2024-02-13 12:15:00,85.09,85.15,85.05,85.08,59779.0,82.2192,82.2771,82.1805,82.2095,59779.0
2024-02-13 12:20:00,85.08,85.1,85.04,85.06,23207.0,82.2095,82.2288,82.1708,82.1902,23207.0
2024-02-13 12:25:00,85.06,85.14,85.03,85.06,94399.0,82.1902,82.2675,82.1612,82.1902,94399.0
2024-02-13 12:30:00,85.07,85.12,85.04,85.11,21216.0,82.1998,82.2481,82.1708,82.2385,21216.0
2024-02-13 12:35:00,85.1,85.15,85.08,85.15,24421.0,82.2288,82.2771,82.2095,82.2771,24421.0
2024-02-13 12:40:00,85.14,85.16,85.1,85.14,16728.0,82.2675,82.2868,82.2288,82.2675,16728.0
2024-02-13 12:45:00,85.15,85.17,85.05,85.13,28735.0,82.2771,82.2965,82.1805,82.2578,28735.0
2024-02-13 12:50:00,85.13,85.22,85.1,85.12,25753.0,82.2578,82.3448,82.2288,82.2481,25753.0
2024-02-13 12:55:00,85.11,85.16,85.07,85.12,23407.0,82.2385,82.2868,82.1998,82.2481,23407.0
2024-02-13 13:00:00,85.13,85.13,85.02,85.03,22890.0,82.2578,82.2578,82.1515,82.1612,22890.0
2024-02-13 13:05:00,85.03,85.07,84.91,84.91,28233.0,82.1612,82.1998,82.0452,82.0452,28233.0
2024-02-13 13:10:00,84.9,84.92,84.84,84.91,23717.0,82.0356,82.0549,81.9776,82.0452,23717.0
2024-02-13 13:15:00,84.9,84.98,84.87,84.97,34947.0,82.0356,82.1129,82.0066,82.1032,34947.0
2024-02-13 13:20:00,84.97,84.98,84.92,84.97,25102.0,82.1032,82.1129,82.0549,82.1032,25102.0
2024-02-13 13:25:00,84.97,85.02,84.96,85.02,27771.0,82.1032,82.1515,82.0935,82.1515,27771.0
2024-02-13 13:30:00,85.0,85.01,84.92,84.98,61103.0,82.1322,82.1419,82.0549,82.1129,61103.0
2024-02-13 13:35:00,84.98,84.98,84.84,84.88,32274.0,82.1129,82.1129,81.9776,82.0162,32274.0
2024-02-13 13:40:00,84.87,84.87,84.77,84.8,21191.0,82.0066,82.0066,81.91,81.9389,21191.0
2024-02-13 13:45:00,84.79,84.86,84.77,84.79,40353.0,81.9293,81.9969,81.91,81.9293,40353.0
2024-02-13 13:50:00,84.79,84.89,84.78,84.87,59148.0,81.9293,82.0259,81.9196,82.0066,59148.0
2024-02-13 13:55:00,84.86,84.94,84.81,84.93,28103.0,81.9969,82.0742,81.9486,82.0646,28103.0
2024-02-13 14:00:00,84.92,85.01,84.88,85.01,54366.0,82.0549,82.1419,82.0162,82.1419,54366.0
2024-02-13 14:05:00,85.01,85.03,84.88,84.93,31720.0,82.1419,82.1612,82.0162,82.0646,31720.0
2024-02-13 14:10:00,84.93,84.93,84.78,84.84,78231.0,82.0646,82.0646,81.9196,81.9776,78231.0
2024-02-13 14:15:00,84.83,84.84,84.73,84.79,79006.0,81.9679,81.9776,81.8713,81.9293,79006.0
2024-02-13 14:20:00,84.78,84.79,84.66,84.67,85889.0,81.9196,81.9293,81.8037,81.8133,85889.0
2024-02-13 14:25:00,84.67,84.68,84.59,84.63,101355.0,81.8133,81.823,81.736,81.7747,101355.0
2024-02-13 14:30:00,84.61,84.79,84.61,84.78,49846.0,81.7554,81.9293,81.7554,81.9196,49846.0
2024-02-13 14:35:00,84.78,84.8,84.69,84.74,40394.0,81.9196,81.9389,81.8327,81.881,40394.0
2024-02-13 14:40:00,84.74,84.75,84.6,84.64,38167.0,81.881,81.8906,81.7457,81.7843,38167.0
2024-02-13 14:45:00,84.62,84.64,84.46,84.47,55164.0,81.765,81.7843,81.6104,81.6201,55164.0
2024-02-13 14:50:00,84.47,84.47,84.32,84.4,88574.0,81.6201,81.6201,81.4751,81.5524,88574.0
2024-02-13 14:55:00,84.39,84.42,84.34,84.42,40914.0,81.5428,81.5718,81.4945,81.5718,40914.0
2024-02-13 15:00:00,84.42,84.47,84.37,84.42,77165.0,81.5718,81.6201,81.5235,81.5718,77165.0
2024-02-13 15:05:00,84.42,84.49,84.38,84.44,52478.0,81.5718,81.6394,81.5331,81.5911,52478.0
2024-02-13 15:10:00,84.45,84.53,84.4,84.48,62841.0,81.6008,81.6781,81.5524,81.6297,62841.0
2024-02-13 15:15:00,84.48,84.53,84.4,84.41,69513.0,81.6297,81.6781,81.5524,81.5621,69513.0
2024-02-13 15:20:00,84.42,84.5,84.38,84.44,131028.0,81.5718,81.6491,81.5331,81.5911,131028.0
2024-02-13 15:25:00,84.45,84.6,84.43,84.59,96229.0,81.6008,81.7457,81.5814,81.736,96229.0
2024-02-13 15:30:00,84.59,84.75,84.54,84.74,116032.0,81.736,81.8906,81.6877,81.881,116032.0
2024-02-13 15:35:00,84.74,84.82,84.74,84.77,157135.0,81.881,81.9583,81.881,81.91,157135.0
2024-02-13 15:40:00,84.77,84.93,84.75,84.92,181357.0,81.91,82.0646,81.8906,82.0549,181357.0
2024-02-13 15:45:00,84.92,85.08,84.91,85.05,244566.0,82.0549,82.2095,82.0452,82.1805,244566.0
2024-02-13 15:50:00,85.06,85.21,85.0,85.19,438503.0,82.1902,82.3351,82.1322,82.3158,438503.0
2024-02-13 15:55:00,85.19,85.43,85.18,85.39,990572.0,82.3158,82.5477,82.3061,82.509,990572.0
2024-02-14 09:30:00,85.79,86.27,85.65,85.97,201618.0,82.8955,83.3593,82.7603,83.0695,201618.0
2024-02-14 09:35:00,85.99,86.04,85.8,85.85,145433.0,83.0888,83.1371,82.9052,82.9535,145433.0
2024-02-14 09:40:00,85.86,86.14,85.81,86.05,145809.0,82.9632,83.2337,82.9149,83.1468,145809.0
2024-02-14 09:45:00,86.05,86.08,85.69,85.73,85484.0,83.1468,83.1758,82.7989,82.8376,85484.0
2024-02-14 09:50:00,85.73,85.8,85.63,85.77,178617.0,82.8376,82.9052,82.7409,82.8762,178617.0
2024-02-14 09:55:00,85.76,85.8,85.49,85.56,49340.0,82.8666,82.9052,82.6057,82.6733,49340.0
2024-02-14 10:00:00,85.58,85.6,85.41,85.52,59293.0,82.6926,82.712,82.5284,82.6347,59293.0
2024-02-14 10:05:00,85.51,85.68,85.45,85.55,46895.0,82.625,82.7893,82.567,82.6636,46895.0
2024-02-14 10:10:00,85.55,85.71,85.55,85.6,21687.0,82.6636,82.8182,82.6636,82.712,21687.0
2024-02-14 10:15:00,85.61,85.82,85.57,85.81,41532.0,82.7216,82.9245,82.683,82.9149,41532.0
2024-02-14 10:20:00,85.83,86.07,85.83,86.06,33300.0,82.9342,83.1661,82.9342,83.1564,33300.0
2024-02-14 10:25:00,86.08,86.15,85.98,85.99,35132.0,83.1758,83.2434,83.0791,83.0888,35132.0
2024-02-14 10:30:00,86.01,86.11,85.94,86.04,58381.0,83.1081,83.2047,83.0405,83.1371,58381.0
2024-02-14 10:35:00,86.04,86.06,85.93,85.94,84059.0,83.1371,83.1564,83.0308,83.0405,84059.0
2024-02-14 10:40:00,85.95,85.95,85.78,85.83,80932.0,83.0501,83.0501,82.8859,82.9342,80932.0
2024-02-14 10:45:00,85.83,85.96,85.81,85.84,36771.0,82.9342,83.0598,82.9149,82.9439,36771.0
2024-02-14 10:50:00,85.86,85.88,85.74,85.77,33903.0,82.9632,82.9825,82.8472,82.8762,33903.0
2024-02-14 10:55:00,85.76,85.84,85.72,85.76,26996.0,82.8666,82.9439,82.8279,82.8666,26996.0
2024-02-14 11:00:00,85.75,85.75,85.6,85.65,56974.0,82.8569,82.8569,82.712,82.7603,56974.0
2024-02-14 11:05:00,85.66,85.8,85.66,85.76,26538.0,82.7699,82.9052,82.7699,82.8666,26538.0
2024-02-14 11:10:00,85.77,85.88,85.74,85.83,12319.0,82.8762,82.9825,82.8472,82.9342,12319.0
2024-02-14 11:15:00,85.83,85.92,85.82,85.91,22472.0,82.9342,83.0212,82.9245,83.0115,22472.0
2024-02-14 11:20:00,85.91,86.0,85.81,85.98,19167.0,83.0115,83.0985,82.9149,83.0791,19167.0
2024-02-14 11:25:00,86.01,86.02,85.9,85.94,140651.0,83.1081,83.1178,83.0018,83.0405,140651.0
2024-02-14 11:30:00,85.94,85.96,85.87,85.93,23149.0,83.0405,83.0598,82.9728,83.0308,23149.0
2024-02-14 11:35:00,85.93,85.94,85.87,85.87,9786.0,83.0308,83.0405,82.9728,82.9728,9786.0
2024-02-14 11:40:00,85.88,85.9,85.75,85.75,24001.0,82.9825,83.0018,82.8569,82.8569,24001.0
2024-02-14 11:45:00,85.76,85.87,85.73,85.85,24626.0,82.8666,82.9728,82.8376,82.9535,24626.0
2024-02-14 11:50:00,85.85,85.88,85.81,85.87,15096.0,82.9535,82.9825,82.9149,82.9728,15096.0
2024-02-14 11:55:00,85.86,85.86,85.73,85.73,38564.0,82.9632,82.9632,82.8376,82.8376,38564.0
2024-02-14 12:00:00,85.73,85.73,85.61,85.63,108191.0,82.8376,82.8376,82.7216,82.7409,108191.0
2024-02-14 12:05:00,85.62,85.62,85.52,85.61,103432.0,82.7313,82.7313,82.6347,82.7216,103432.0
2024-02-14 12:10:00,85.61,85.76,85.61,85.76,70283.0,82.7216,82.8666,82.7216,82.8666,70283.0
2024-02-14 12:15:00,85.76,85.92,85.75,85.9,34010.0,82.8666,83.0212,82.8569,83.0018,34010.0
2024-02-14 12:20:00,85.88,85.96,85.87,85.94,20130.0,82.9825,83.0598,82.9728,83.0405,20130.0
2024-02-14 12:25:00,85.94,85.98,85.89,85.98,123677.0,83.0405,83.0791,82.9922,83.0791,123677.0
2024-02-14 12:30:00,85.99,86.02,85.93,85.93,42489.0,83.0888,83.1178,83.0308,83.0308,42489.0
2024-02-14 12:35:00,85.93,85.96,85.85,85.9,19570.0,83.0308,83.0598,82.9535,83.0018,19570.0
2024-02-14 12:40:00,85.9,85.97,85.89,85.95,24749.0,83.0018,83.0695,82.9922,83.0501,24749.0
2024-02-14 12:45:00,85.94,86.0,85.92,85.99,20061.0,83.0405,83.0985,83.0212,83.0888,20061.0
2024-02-14 12:50:00,86.0,86.01,85.9,85.91,12189.0,83.0985,83.1081,83.0018,83.0115,12189.0
2024-02-14 12:55:00,85.91,85.94,85.87,85.88,16506.0,83.0115,83.0405,82.9728,82.9825,16506.0
2024-02-14 13:00:00,85.88,85.99,85.86,85.96,30854.0,82.9825,83.0888,82.9632,83.0598,30854.0
2024-02-14 13:05:00,85.95,86.04,85.93,85.95,19743.0,83.0501,83.1371,83.0308,83.0501,19743.0
2024-02-14 13:10:00,85.95,86.02,85.89,85.92,47988.0,83.0501,83.1178,82.9922,83.0212,47988.0
2024-02-14 13:15:00,85.92,86.01,85.92,85.96,14907.0,83.0212,83.1081,83.0212,83.0598,14907.0
2024-02-14 13:20:00,85.97,86.0,85.93,85.98,15266.0,83.0695,83.0985,83.0308,83.0791,15266.0
2024-02-14 13:25:00,85.99,86.01,85.92,86.01,10719.0,83.0888,83.1081,83.0212,83.1081,10719.0
2024-02-14 13:30:00,86.02,86.13,86.0,86.13,14600.0,83.1178,83.2241,83.0985,83.2241,14600.0
2024-02-14 13:35:00,86.12,86.25,86.11,86.2,188600.0,83.2144,83.34,83.2047,83.2917,188600.0
2024-02-14 13:40:00,86.21,86.24,86.1,86.1,25938.0,83.3014,83.3304,83.1951,83.1951,25938.0
2024-02-14 13:45:00,86.11,86.2,86.11,86.18,62052.0,83.2047,83.2917,83.2047,83.2724,62052.0
2024-02-14 13:50:00,86.19,86.21,86.13,86.19,29212.0,83.282,83.3014,83.2241,83.282,29212.0
2024-02-14 13:55:00,86.18,86.2,86.11,86.18,13439.0,83.2724,83.2917,83.2047,83.2724,13439.0
2024-02-14 14:00:00,86.18,86.2,86.03,86.04,15508.0,83.2724,83.2917,83.1274,83.1371,15508.0
2024-02-14 14:05:00,86.05,86.05,85.9,85.95,37338.0,83.1468,83.1468,83.0018,83.0501,37338.0
2024-02-14 14:10:00,85.94,86.11,85.93,86.09,29931.0,83.0405,83.2047,83.0308,83.1854,29931.0
2024-02-14 14:15:00,86.09,86.17,86.08,86.1,39587.0,83.1854,83.2627,83.1758,83.1951,39587.0
2024-02-14 14:20:00,86.1,86.24,86.1,86.15,153627.0,83.1951,83.3304,83.1951,83.2434,153627.0
2024-02-14 14:25:00,86.15,86.23,86.13,86.19,43549.0,83.2434,83.3207,83.2241,83.282,43549.0
2024-02-14 14:30:00,86.2,86.22,86.12,86.2,30429.0,83.2917,83.311,83.2144,83.2917,30429.0
2024-02-14 14:35:00,86.21,86.31,86.2,86.29,34586.0,83.3014,83.398,83.2917,83.3787,34586.0
2024-02-14 14:40:00,86.28,86.31,86.24,86.26,56917.0,83.369,83.398,83.3304,83.3497,56917.0
2024-02-14 14:45:00,86.27,86.3,86.22,86.29,21066.0,83.3593,83.3883,83.311,83.3787,21066.0
2024-02-14 14:50:00,86.28,86.3,86.21,86.28,27625.0,83.369,83.3883,83.3014,83.369,27625.0
2024-02-14 14:55:00,86.27,86.32,86.22,86.32,20205.0,83.3593,83.4077,83.311,83.4077,20205.0
2024-02-14 15:00:00,86.33,86.37,86.24,86.37,111872.0,83.4173,83.456,83.3304,83.456,111872.0
2024-02-14 15:05:00,86.37,86.41,86.3,86.37,45549.0,83.456,83.4946,83.3883,83.456,45549.0
2024-02-14 15:10:00,86.38,86.42,86.32,86.37,50949.0,83.4656,83.5043,83.4077,83.456,50949.0
2024-02-14 15:15:00,86.37,86.46,86.37,86.41,57199.0,83.456,83.5429,83.456,83.4946,57199.0
2024-02-14 15:20:00,86.42,86.5,86.42,86.5,146367.0,83.5043,83.5816,83.5043,83.5816,146367.0
2024-02-14 15:25:00,86.5,86.56,86.48,86.49,248222.0,83.5816,83.6396,83.5623,83.5719,248222.0
2024-02-14 15:30:00,86.49,86.51,86.24,86.31,139068.0,83.5719,83.5913,83.3304,83.398,139068.0
2024-02-14 15:35:00,86.3,86.3,86.2,86.28,79427.0,83.3883,83.3883,83.2917,83.369,79427.0
2024-02-14 15:40:00,86.27,86.36,86.24,86.32,106551.0,83.3593,83.4463,83.3304,83.4077,106551.0
2024-02-14 15:45:00,86.32,86.39,86.24,86.25,149859.0,83.4077,83.4753,83.3304,83.34,149859.0
2024-02-14 15:50:00,86.24,86.31,85.99,86.05,277289.0,83.3304,83.398,83.0888,83.1468,277289.0
2024-02-14 15:55:00,86.05,86.12,85.91,86.09,898269.0,83.1468,83.2144,83.0115,83.1854,898269.0
2024-02-15 09:30:00,86.8,87.42,86.8,87.42,165962.0,83.8715,84.4705,83.8715,84.4705,165962.0
2024-02-15 09:35:00,87.44,87.7,87.36,87.63,74650.0,84.4899,84.7411,84.4126,84.6735,74650.0
2024-02-15 09:40:00,87.62,87.76,87.53,87.68,115318.0,84.6638,84.7991,84.5768,84.7218,115318.0
2024-02-15 09:45:00,87.67,87.95,87.66,87.78,53290.0,84.7121,84.9827,84.7025,84.8184,53290.0
2024-02-15 09:50:00,87.76,87.86,87.67,87.73,49037.0,84.7991,84.8957,84.7121,84.7701,49037.0
2024-02-15 09:55:00,87.73,87.79,87.64,87.71,51840.0,84.7701,84.8281,84.6831,84.7508,51840.0
2024-02-15 10:00:00,87.72,87.77,87.6,87.63,60194.0,84.7604,84.8087,84.6445,84.6735,60194.0
2024-02-15 10:05:00,87.62,87.74,87.54,87.72,43766.0,84.6638,84.7798,84.5865,84.7604,43766.0
2024-02-15 10:10:00,87.72,87.76,87.57,87.57,38257.0,84.7604,84.7991,84.6155,84.6155,38257.0
2024-02-15 10:15:00,87.56,87.71,87.54,87.64,63441.0,84.6058,84.7508,84.5865,84.6831,63441.0
2024-02-15 10:20:00,87.64,87.71,87.5,87.69,86668.0,84.6831,84.7508,84.5478,84.7314,86668.0
2024-02-15 10:25:00,87.7,87.86,87.68,87.74,47559.0,84.7411,84.8957,84.7218,84.7798,47559.0
2024-02-15 10:30:00,87.74,87.76,87.49,87.54,67076.0,84.7798,84.7991,84.5382,84.5865,67076.0
2024-02-15 10:35:00,87.54,87.58,87.45,87.57,57064.0,84.5865,84.6251,84.4995,84.6155,57064.0
2024-02-15 10:40:00,87.57,87.57,87.41,87.43,126304.0,84.6155,84.6155,84.4609,84.4802,126304.0
2024-02-15 10:45:00,87.42,87.53,87.4,87.48,50855.0,84.4705,84.5768,84.4512,84.5285,50855.0
2024-02-15 10:50:00,87.48,87.51,87.45,87.49,67306.0,84.5285,84.5575,84.4995,84.5382,67306.0
2024-02-15 10:55:00,87.49,87.56,87.48,87.51,59725.0,84.5382,84.6058,84.5285,84.5575,59725.0
2024-02-15 11:00:00,87.52,87.68,87.52,87.63,42040.0,84.5672,84.7218,84.5672,84.6735,42040.0
2024-02-15 11:05:00,87.63,87.67,87.52,87.55,60536.0,84.6735,84.7121,84.5672,84.5962,60536.0
2024-02-15 11:10:00,87.55,87.66,87.5,87.51,73566.0,84.5962,84.7025,84.5478,84.5575,73566.0
2024-02-15 11:15:00,87.51,87.58,87.47,87.53,36490.0,84.5575,84.6251,84.5189,84.5768,36490.0
2024-02-15 11:20:00,87.52,87.57,87.46,87.48,101812.0,84.5672,84.6155,84.5092,84.5285,101812.0
2024-02-15 11:25:00,87.49,87.49,87.41,87.45,27498.0,84.5382,84.5382,84.4609,84.4995,27498.0
2024-02-15 11:30:00,87.45,87.48,87.34,87.37,30152.0,84.4995,84.5285,84.3932,84.4222,30152.0
2024-02-15 11:35:00,87.38,87.47,87.36,87.47,20737.0,84.4319,84.5189,84.4126,84.5189,20737.0
2024-02-15 11:40:00,87.46,87.51,87.4,87.48,19108.0,84.5092,84.5575,84.4512,84.5285,19108.0
2024-02-15 11:45:00,87.48,87.51,87.42,87.47,10675.0,84.5285,84.5575,84.4705,84.5189,10675.0
2024-02-15 11:50:00,87.45,87.51,87.37,87.48,32460.0,84.4995,84.5575,84.4222,84.5285,32460.0
2024-02-15 11:55:00,87.47,87.53,87.43,87.52,17957.0,84.5189,84.5768,84.4802,84.5672,17957.0
2024-02-15 12:00:00,87.52,87.63,87.48,87.62,30690.0,84.5672,84.6735,84.5285,84.6638,30690.0
2024-02-15 12:05:00,87.61,87.64,87.58,87.59,24333.0,84.6541,84.6831,84.6251,84.6348,24333.0
2024-02-15 12:10:00,87.59,87.65,87.57,87.59,27042.0,84.6348,84.6928,84.6155,84.6348,27042.0
2024-02-15 12:15:00,87.59,87.67,87.55,87.66,21621.0,84.6348,84.7121,84.5962,84.7025,21621.0
2024-02-15 12:20:00,87.65,87.65,87.53,87.58,21323.0,84.6928,84.6928,84.5768,84.6251,21323.0
2024-02-15 12:25:00,87.58,87.65,87.58,87.61,83162.0,84.6251,84.6928,84.6251,84.6541,83162.0
2024-02-15 12:30:00,87.62,87.64,87.58,87.62,20242.0,84.6638,84.6831,84.6251,84.6638,20242.0
2024-02-15 12:35:00,87.63,87.66,87.62,87.63,25299.0,84.6735,84.7025,84.6638,84.6735,25299.0
2024-02-15 12:40:00,87.62,87.63,87.59,87.63,18583.0,84.6638,84.6735,84.6348,84.6735,18583.0
2024-02-15 12:45:00,87.63,87.67,87.58,87.6,31750.0,84.6735,84.7121,84.6251,84.6445,31750.0
2024-02-15 12:50:00,87.6,87.66,87.59,87.66,23406.0,84.6445,84.7025,84.6348,84.7025,23406.0
2024-02-15 12:55:00,87.66,87.7,87.6,87.65,32295.0,84.7025,84.7411,84.6445,84.6928,32295.0
2024-02-15 13:00:00,87.65,87.68,87.63,87.64,10011.0,84.6928,84.7218,84.6735,84.6831,10011.0
2024-02-15 13:05:00,87.65,87.76,87.65,87.75,15802.0,84.6928,84.7991,84.6928,84.7894,15802.0
2024-02-15 13:10:00,87.76,87.83,87.76,87.81,27990.0,84.7991,84.8667,84.7991,84.8474,27990.0
2024-02-15 13:15:00,87.81,87.87,87.81,87.87,16671.0,84.8474,84.9054,84.8474,84.9054,16671.0
2024-02-15 13:20:00,87.87,87.97,87.86,87.96,55288.0,84.9054,85.002,84.8957,84.9923,55288.0
2024-02-15 13:25:00,87.95,87.99,87.89,87.97,27666.0,84.9827,85.0213,84.9247,85.002,27666.0
2024-02-15 13:30:00,87.98,88.01,87.95,87.98,15466.0,85.0117,85.0406,84.9827,85.0117,15466.0
2024-02-15 13:35:00,87.98,88.0,87.91,87.91,22330.0,85.0117,85.031,84.944,84.944,22330.0
2024-02-15 13:40:00,87.92,87.95,87.84,87.87,29797.0,84.9537,84.9827,84.8764,84.9054,29797.0
2024-02-15 13:45:00,87.88,88.0,87.87,87.96,37887.0,84.915,85.031,84.9054,84.9923,37887.0
2024-02-15 13:50:00,87.96,88.07,87.95,88.01,44872.0,84.9923,85.0986,84.9827,85.0406,44872.0
2024-02-15 13:55:00,88.02,88.03,87.97,88.02,31023.0,85.0503,85.06,85.002,85.0503,31023.0
2024-02-15 14:00:00,88.03,88.08,88.01,88.01,15605.0,85.06,85.1083,85.0406,85.0406,15605.0
2024-02-15 14:05:00,88.01,88.07,87.99,88.02,30686.0,85.0406,85.0986,85.0213,85.0503,30686.0
2024-02-15 14:10:00,88.02,88.04,87.91,87.96,21758.0,85.0503,85.0696,84.944,84.9923,21758.0
2024-02-15 14:15:00,87.96,88.03,87.95,88.02,22494.0,84.9923,85.06,84.9827,85.0503,22494.0
2024-02-15 14:20:00,88.02,88.03,87.95,87.97,36372.0,85.0503,85.06,84.9827,85.002,36372.0
2024-02-15 14:25:00,87.98,87.98,87.89,87.97,33674.0,85.0117,85.0117,84.9247,85.002,33674.0
2024-02-15 14:30:00,87.96,88.03,87.9,88.01,17746.0,84.9923,85.06,84.9344,85.0406,17746.0
2024-02-15 14:35:00,88.01,88.03,87.97,88.01,69476.0,85.0406,85.06,85.002,85.0406,69476.0
2024-02-15 14:40:00,88.0,88.01,87.92,87.97,37923.0,85.031,85.0406,84.9537,85.002,37923.0
2024-02-15 14:45:00,87.97,88.0,87.91,87.95,21722.0,85.002,85.031,84.944,84.9827,21722.0
2024-02-15 14:50:00,87.95,88.01,87.88,88.01,27187.0,84.9827,85.0406,84.915,85.0406,27187.0
2024-02-15 14:55:00,88.01,88.09,88.0,88.08,33108.0,85.0406,85.1179,85.031,85.1083,33108.0
2024-02-15 15:00:00,88.09,88.11,88.0,88.03,46020.0,85.1179,85.1373,85.031,85.06,46020.0
2024-02-15 15:05:00,88.03,88.03,87.91,87.98,27572.0,85.06,85.06,84.944,85.0117,27572.0
2024-02-15 15:10:00,87.98,88.13,87.98,88.11,40488.0,85.0117,85.1566,85.0117,85.1373,40488.0
2024-02-15 15:15:00,88.11,88.15,88.07,88.14,28190.0,85.1373,85.1759,85.0986,85.1663,28190.0
2024-02-15 15:20:00,88.14,88.14,87.99,88.01,42012.0,85.1663,85.1663,85.0213,85.0406,42012.0
2024-02-15 15:25:00,88.01,88.02,87.94,87.98,38742.0,85.0406,85.0503,84.973,85.0117,38742.0
2024-02-15 15:30:00,87.97,88.01,87.91,87.97,43937.0,85.002,85.0406,84.944,85.002,43937.0
2024-02-15 15:35:00,87.97,87.97,87.82,87.84,54585.0,85.002,85.002,84.8571,84.8764,54585.0
2024-02-15 15:40:00,87.84,87.92,87.82,87.87,63765.0,84.8764,84.9537,84.8571,84.9054,63765.0
2024-02-15 15:45:00,87.87,87.9,87.82,87.9,181034.0,84.9054,84.9344,84.8571,84.9344,181034.0
2024-02-15 15:50:00,87.9,88.02,87.85,87.95,234858.0,84.9344,85.0503,84.886,84.9827,234858.0
2024-02-15 15:55:00,87.95,88.06,87.94,88.04,508813.0,84.9827,85.089,84.973,85.0696,508813.0
2024-02-16 09:30:00,86.94,87.07,86.45,86.96,170884.0,84.0067,84.1324,83.5333,84.0261,170884.0
2024-02-16 09:35:00,86.96,87.06,86.77,87.0,150518.0,84.0261,84.1227,83.8425,84.0647,150518.0
2024-02-16 09:40:00,87.03,87.1,86.93,87.06,84881.0,84.0937,84.1613,83.9971,84.1227,84881.0
2024-02-16 09:45:00,87.07,87.09,86.87,86.93,74885.0,84.1324,84.1517,83.9391,83.9971,74885.0
2024-02-16 09:50:00,86.94,87.16,86.92,86.95,98435.0,84.0067,84.2193,83.9874,84.0164,98435.0
2024-02-16 09:55:00,86.94,87.06,86.9,86.99,112801.0,84.0067,84.1227,83.9681,84.0551,112801.0
2024-02-16 10:00:00,86.98,87.22,86.85,87.2,157967.0,84.0454,84.2773,83.9198,84.258,157967.0
2024-02-16 10:05:00,87.21,87.28,87.08,87.14,52364.0,84.2676,84.3353,84.142,84.2,52364.0
2024-02-16 10:10:00,87.12,87.4,87.1,87.37,28869.0,84.1807,84.4512,84.1613,84.4222,28869.0
2024-02-16 10:15:00,87.38,87.49,87.38,87.43,47069.0,84.4319,84.5382,84.4319,84.4802,47069.0
2024-02-16 10:20:00,87.44,87.44,87.27,87.33,35788.0,84.4899,84.4899,84.3256,84.3836,35788.0
2024-02-16 10:25:00,87.33,87.34,87.18,87.26,48467.0,84.3836,84.3932,84.2386,84.3159,48467.0
2024-02-16 10:30:00,87.25,87.38,87.16,87.38,56599.0,84.3063,84.4319,84.2193,84.4319,56599.0
2024-02-16 10:35:00,87.37,87.42,87.31,87.35,88178.0,84.4222,84.4705,84.3643,84.4029,88178.0
2024-02-16 10:40:00,87.35,87.36,87.23,87.31,92138.0,84.4029,84.4126,84.287,84.3643,92138.0
2024-02-16 10:45:00,87.32,87.4,87.29,87.33,39504.0,84.3739,84.4512,84.3449,84.3836,39504.0
2024-02-16 10:50:00,87.34,87.4,87.34,87.4,28025.0,84.3932,84.4512,84.3932,84.4512,28025.0
2024-02-16 10:55:00,87.4,87.41,87.3,87.41,35390.0,84.4512,84.4609,84.3546,84.4609,35390.0
2024-02-16 11:00:00,87.4,87.47,87.35,87.42,40686.0,84.4512,84.5189,84.4029,84.4705,40686.0
2024-02-16 11:05:00,87.43,87.44,87.39,87.44,21691.0,84.4802,84.4899,84.4416,84.4899,21691.0
2024-02-16 11:10:00,87.45,87.46,87.4,87.42,29908.0,84.4995,84.5092,84.4512,84.4705,29908.0
2024-02-16 11:15:00,87.42,87.49,87.38,87.49,30384.0,84.4705,84.5382,84.4319,84.5382,30384.0
2024-02-16 11:20:00,87.5,87.52,87.47,87.51,25810.0,84.5478,84.5672,84.5189,84.5575,25810.0
2024-02-16 11:25:00,87.5,87.52,87.46,87.49,22194.0,84.5478,84.5672,84.5092,84.5382,22194.0
2024-02-16 11:30:00,87.49,87.54,87.44,87.46,42778.0,84.5382,84.5865,84.4899,84.5092,42778.0
2024-02-16 11:35:00,87.46,87.47,87.36,87.44,126040.0,84.5092,84.5189,84.4126,84.4899,126040.0
2024-02-16 11:40:00,87.44,87.48,87.39,87.46,38358.0,84.4899,84.5285,84.4416,84.5092,38358.0
2024-02-16 11:45:00,87.46,87.47,87.36,87.43,18702.0,84.5092,84.5189,84.4126,84.4802,18702.0
2024-02-16 11:50:00,87.44,87.48,87.39,87.43,63811.0,84.4899,84.5285,84.4416,84.4802,63811.0
2024-02-16 11:55:00,87.43,87.47,87.43,87.43,33351.0,84.4802,84.5189,84.4802,84.4802,33351.0
2024-02-16 12:00:00,87.44,87.45,87.36,87.43,65161.0,84.4899,84.4995,84.4126,84.4802,65161.0
2024-02-16 12:05:00,87.42,87.44,87.3,87.33,53836.0,84.4705,84.4899,84.3546,84.3836,53836.0
2024-02-16 12:10:00,87.33,87.42,87.32,87.4,80769.0,84.3836,84.4705,84.3739,84.4512,80769.0
2024-02-16 12:15:00,87.4,87.47,87.35,87.47,69054.0,84.4512,84.5189,84.4029,84.5189,69054.0
2024-02-16 12:20:00,87.45,87.51,87.44,87.5,17542.0,84.4995,84.5575,84.4899,84.5478,17542.0
2024-02-16 12:25:00,87.5,87.54,87.48,87.51,27961.0,84.5478,84.5865,84.5285,84.5575,27961.0
2024-02-16 12:30:00,87.51,87.52,87.47,87.5,19632.0,84.5575,84.5672,84.5189,84.5478,19632.0
2024-02-16 12:35:00,87.49,87.51,87.43,87.46,19228.0,84.5382,84.5575,84.4802,84.5092,19228.0
2024-02-16 12:40:00,87.47,87.5,87.44,87.47,16079.0,84.5189,84.5478,84.4899,84.5189,16079.0
2024-02-16 12:45:00,87.47,87.54,87.46,87.49,40563.0,84.5189,84.5865,84.5092,84.5382,40563.0
2024-02-16 12:50:00,87.49,87.49,87.43,87.47,11629.0,84.5382,84.5382,84.4802,84.5189,11629.0
2024-02-16 12:55:00,87.48,87.5,87.42,87.45,14488.0,84.5285,84.5478,84.4705,84.4995,14488.0
2024-02-16 13:00:00,87.45,87.46,87.38,87.4,36896.0,84.4995,84.5092,84.4319,84.4512,36896.0
2024-02-16 13:05:00,87.41,87.45,87.37,87.44,25513.0,84.4609,84.4995,84.4222,84.4899,25513.0
2024-02-16 13:10:00,87.44,87.47,87.37,87.47,28917.0,84.4899,84.5189,84.4222,84.5189,28917.0
2024-02-16 13:15:00,87.46,87.49,87.42,87.49,14593.0,84.5092,84.5382,84.4705,84.5382,14593.0
2024-02-16 13:20:00,87.48,87.59,87.47,87.56,36207.0,84.5285,84.6348,84.5189,84.6058,36207.0
2024-02-16 13:25:00,87.56,87.58,87.5,87.54,30820.0,84.6058,84.6251,84.5478,84.5865,30820.0
2024-02-16 13:30:00,87.55,87.55,87.5,87.5,13625.0,84.5962,84.5962,84.5478,84.5478,13625.0
2024-02-16 13:35:00,87.49,87.49,87.46,87.47,6687.0,84.5382,84.5382,84.5092,84.5189,6687.0
2024-02-16 13:40:00,87.47,87.48,87.4,87.45,18957.0,84.5189,84.5285,84.4512,84.4995,18957.0
2024-02-16 13:45:00,87.45,87.46,87.42,87.44,11530.0,84.4995,84.5092,84.4705,84.4899,11530.0
2024-02-16 13:50:00,87.45,87.45,87.39,87.39,16269.0,84.4995,84.4995,84.4416,84.4416,16269.0
2024-02-16 13:55:00,87.39,87.48,87.38,87.48,11315.0,84.4416,84.5285,84.4319,84.5285,11315.0
2024-02-16 14:00:00,87.48,87.51,87.47,87.5,16891.0,84.5285,84.5575,84.5189,84.5478,16891.0
2024-02-16 14:05:00,87.51,87.56,87.48,87.53,13144.0,84.5575,84.6058,84.5285,84.5768,13144.0
2024-02-16 14:10:00,87.53,87.54,87.51,87.53,11873.0,84.5768,84.5865,84.5575,84.5768,11873.0
2024-02-16 14:15:00,87.5,87.61,87.48,87.57,30944.0,84.5478,84.6541,84.5285,84.6155,30944.0
2024-02-16 14:20:00,87.57,87.59,87.54,87.59,17832.0,84.6155,84.6348,84.5865,84.6348,17832.0
2024-02-16 14:25:00,87.59,87.64,87.58,87.59,16197.0,84.6348,84.6831,84.6251,84.6348,16197.0
2024-02-16 14:30:00,87.6,87.6,87.5,87.51,20662.0,84.6445,84.6445,84.5478,84.5575,20662.0
2024-02-16 14:35:00,87.52,87.52,87.4,87.45,43832.0,84.5672,84.5672,84.4512,84.4995,43832.0
2024-02-16 14:40:00,87.45,87.48,87.39,87.41,68633.0,84.4995,84.5285,84.4416,84.4609,68633.0
2024-02-16 14:45:00,87.41,87.42,87.06,87.13,155953.0,84.4609,84.4705,84.1227,84.1903,155953.0
2024-02-16 14:50:00,87.13,87.21,87.08,87.17,108589.0,84.1903,84.2676,84.142,84.229,108589.0
2024-02-16 14:55:00,87.17,87.25,87.15,87.24,53455.0,84.229,84.3063,84.2097,84.2966,53455.0
2024-02-16 15:00:00,87.24,87.31,87.2,87.31,55627.0,84.2966,84.3643,84.258,84.3643,55627.0
2024-02-16 15:05:00,87.31,87.38,87.28,87.34,41299.0,84.3643,84.4319,84.3353,84.3932,41299.0
2024-02-16 15:10:00,87.34,87.34,87.18,87.2,56751.0,84.3932,84.3932,84.2386,84.258,56751.0
2024-02-16 15:15:00,87.19,87.25,87.15,87.2,48316.0,84.2483,84.3063,84.2097,84.258,48316.0
2024-02-16 15:20:00,87.21,87.24,87.16,87.23,109151.0,84.2676,84.2966,84.2193,84.287,109151.0
2024-02-16 15:25:00,87.23,87.26,87.12,87.26,233766.0,84.287,84.3159,84.1807,84.3159,233766.0
2024-02-16 15:30:00,87.26,87.41,87.26,87.41,125937.0,84.3159,84.4609,84.3159,84.4609,125937.0
2024-02-16 15:35:00,87.41,87.42,87.24,87.24,94293.0,84.4609,84.4705,84.2966,84.2966,94293.0
2024-02-16 15:40:00,87.24,87.24,87.14,87.22,182265.0,84.2966,84.2966,84.2,84.2773,182265.0
2024-02-16 15:45:00,87.22,87.26,87.07,87.08,229159.0,84.2773,84.3159,84.1324,84.142,229159.0
2024-02-16 15:50:00,87.08,87.24,86.99,87.11,741061.0,84.142,84.2966,84.0551,84.171,741061.0
2024-02-16 15:55:00,87.11,87.23,87.1,87.17,822811.0,84.171,84.287,84.1613,84.229,822811.0
2024-02-20 09:30:00,86.79,86.93,86.26,86.93,227150.0,83.8618,83.9971,83.3497,83.9971,227150.0
2024-02-20 09:35:00,86.93,87.08,86.82,86.99,315129.0,83.9971,84.142,83.8908,84.0551,315129.0
2024-02-20 09:40:00,87.0,87.17,86.8,86.92,94686.0,84.0647,84.229,83.8715,83.9874,94686.0
2024-02-20 09:45:00,86.92,87.02,86.78,86.92,53073.0,83.9874,84.084,83.8521,83.9874,53073.0
2024-02-20 09:50:00,86.93,87.14,86.9,87.09,38131.0,83.9971,84.2,83.9681,84.1517,38131.0
2024-02-20 09:55:00,87.09,87.12,86.96,87.01,67226.0,84.1517,84.1807,84.0261,84.0744,67226.0
2024-02-20 10:00:00,87.0,87.09,86.94,87.05,39258.0,84.0647,84.1517,84.0067,84.113,39258.0
2024-02-20 10:05:00,87.07,87.2,87.03,87.18,30494.0,84.1324,84.258,84.0937,84.2386,30494.0
2024-02-20 10:10:00,87.17,87.21,87.05,87.06,34513.0,84.229,84.2676,84.113,84.1227,34513.0
2024-02-20 10:15:00,87.05,87.17,86.95,87.16,27362.0,84.113,84.229,84.0164,84.2193,27362.0
2024-02-20 10:20:00,87.15,87.3,87.08,87.23,39042.0,84.2097,84.3546,84.142,84.287,39042.0
2024-02-20 10:25:00,87.22,87.35,87.18,87.32,68612.0,84.2773,84.4029,84.2386,84.3739,68612.0
2024-02-20 10:30:00,87.31,87.36,87.21,87.3,34411.0,84.3643,84.4126,84.2676,84.3546,34411.0
2024-02-20 10:35:00,87.3,87.3,87.2,87.28,31046.0,84.3546,84.3546,84.258,84.3353,31046.0
2024-02-20 10:40:00,87.28,87.36,87.25,87.26,31532.0,84.3353,84.4126,84.3063,84.3159,31532.0
2024-02-20 10:45:00,87.26,87.31,87.21,87.22,25571.0,84.3159,84.3643,84.2676,84.2773,25571.0
2024-02-20 10:50:00,87.21,87.38,87.21,87.33,34053.0,84.2676,84.4319,84.2676,84.3836,34053.0
2024-02-20 10:55:00,87.33,87.33,87.25,87.29,29024.0,84.3836,84.3836,84.3063,84.3449,29024.0
2024-02-20 11:00:00,87.29,87.3,87.11,87.18,48210.0,84.3449,84.3546,84.171,84.2386,48210.0
2024-02-20 11:05:00,87.17,87.24,87.13,87.16,25339.0,84.229,84.2966,84.1903,84.2193,25339.0
2024-02-20 11:10:00,87.17,87.23,87.09,87.1,77341.0,84.229,84.287,84.1517,84.1613,77341.0
2024-02-20 11:15:00,87.09,87.14,87.05,87.06,56760.0,84.1517,84.2,84.113,84.1227,56760.0
2024-02-20 11:20:00,87.06,87.1,87.01,87.1,29823.0,84.1227,84.1613,84.0744,84.1613,29823.0
2024-02-20 11:25:00,87.09,87.12,87.0,87.02,41107.0,84.1517,84.1807,84.0647,84.084,41107.0
2024-02-20 11:30:00,87.03,87.05,86.97,87.0,47019.0,84.0937,84.113,84.0357,84.0647,47019.0
2024-02-20 11:35:00,87.0,87.03,86.96,86.97,38990.0,84.0647,84.0937,84.0261,84.0357,38990.0
2024-02-20 11:40:00,86.96,87.0,86.92,86.99,32856.0,84.0261,84.0647,83.9874,84.0551,32856.0
2024-02-20 11:45:00,86.98,87.04,86.96,87.03,29727.0,84.0454,84.1034,84.0261,84.0937,29727.0
2024-02-20 11:50:00,87.02,87.07,86.97,87.05,66186.0,84.084,84.1324,84.0357,84.113,66186.0
2024-02-20 11:55:00,87.05,87.07,86.96,86.98,29857.0,84.113,84.1324,84.0261,84.0454,29857.0
2024-02-20 12:00:00,86.97,86.97,86.83,86.86,55207.0,84.0357,84.0357,83.9005,83.9294,55207.0
2024-02-20 12:05:00,86.87,86.95,86.8,86.92,55003.0,83.9391,84.0164,83.8715,83.9874,55003.0
2024-02-20 12:10:00,86.91,86.92,86.81,86.83,26343.0,83.9778,83.9874,83.8811,83.9005,26343.0
2024-02-20 12:15:00,86.84,86.88,86.81,86.83,38626.0,83.9101,83.9488,83.8811,83.9005,38626.0
2024-02-20 12:20:00,86.83,86.83,86.69,86.7,39788.0,83.9005,83.9005,83.7652,83.7748,39788.0
2024-02-20 12:25:00,86.69,86.74,86.65,86.74,43222.0,83.7652,83.8135,83.7265,83.8135,43222.0
2024-02-20 12:30:00,86.72,86.81,86.68,86.8,17967.0,83.7942,83.8811,83.7555,83.8715,17967.0
2024-02-20 12:35:00,86.8,86.84,86.68,86.69,35435.0,83.8715,83.9101,83.7555,83.7652,35435.0
2024-02-20 12:40:00,86.7,86.81,86.7,86.78,28179.0,83.7748,83.8811,83.7748,83.8521,28179.0
2024-02-20 12:45:00,86.78,86.84,86.78,86.83,21865.0,83.8521,83.9101,83.8521,83.9005,21865.0
2024-02-20 12:50:00,86.83,86.88,86.8,86.84,24338.0,83.9005,83.9488,83.8715,83.9101,24338.0
2024-02-20 12:55:00,86.85,86.9,86.82,86.89,27332.0,83.9198,83.9681,83.8908,83.9584,27332.0
2024-02-20 13:00:00,86.89,86.94,86.86,86.87,29979.0,83.9584,84.0067,83.9294,83.9391,29979.0
2024-02-20 13:05:00,86.87,86.91,86.85,86.89,38151.0,83.9391,83.9778,83.9198,83.9584,38151.0
2024-02-20 13:10:00,86.89,86.95,86.89,86.94,30559.0,83.9584,84.0164,83.9584,84.0067,30559.0
2024-02-20 13:15:00,86.93,86.93,86.83,86.89,36279.0,83.9971,83.9971,83.9005,83.9584,36279.0
2024-02-20 13:20:00,86.89,86.92,86.87,86.88,25811.0,83.9584,83.9874,83.9391,83.9488,25811.0
2024-02-20 13:25:00,86.88,86.91,86.79,86.81,36034.0,83.9488,83.9778,83.8618,83.8811,36034.0
2024-02-20 13:30:00,86.81,86.82,86.7,86.73,36368.0,83.8811,83.8908,83.7748,83.8038,36368.0
2024-02-20 13:35:00,86.72,86.76,86.68,86.76,31076.0,83.7942,83.8328,83.7555,83.8328,31076.0
2024-02-20 13:40:00,86.75,86.86,86.73,86.84,14170.0,83.8232,83.9294,83.8038,83.9101,14170.0
2024-02-20 13:45:00,86.85,86.93,86.85,86.88,20256.0,83.9198,83.9971,83.9198,83.9488,20256.0
2024-02-20 13:50:00,86.89,86.97,86.85,86.86,22411.0,83.9584,84.0357,83.9198,83.9294,22411.0
2024-02-20 13:55:00,86.85,86.86,86.81,86.84,45573.0,83.9198,83.9294,83.8811,83.9101,45573.0
2024-02-20 14:00:00,86.84,86.85,86.77,86.78,38654.0,83.9101,83.9198,83.8425,83.8521,38654.0
2024-02-20 14:05:00,86.79,86.79,86.72,86.74,70647.0,83.8618,83.8618,83.7942,83.8135,70647.0
2024-02-20 14:10:00,86.74,86.75,86.67,86.75,62898.0,83.8135,83.8232,83.7459,83.8232,62898.0
2024-02-20 14:15:00,86.75,86.89,86.74,86.89,57121.0,83.8232,83.9584,83.8135,83.9584,57121.0
2024-02-20 14:20:00,86.89,86.92,86.84,86.86,34077.0,83.9584,83.9874,83.9101,83.9294,34077.0
2024-02-20 14:25:00,86.87,86.97,86.87,86.95,22613.0,83.9391,84.0357,83.9391,84.0164,22613.0
2024-02-20 14:30:00,86.95,86.96,86.87,86.9,26734.0,84.0164,84.0261,83.9391,83.9681,26734.0
2024-02-20 14:35:00,86.89,86.92,86.85,86.89,15240.0,83.9584,83.9874,83.9198,83.9584,15240.0
2024-02-20 14:40:00,86.88,86.96,86.87,86.93,29637.0,83.9488,84.0261,83.9391,83.9971,29637.0
2024-02-20 14:45:00,86.92,87.0,86.92,87.0,41044.0,83.9874,84.0647,83.9874,84.0647,41044.0
2024-02-20 14:50:00,87.01,87.03,86.97,86.98,41976.0,84.0744,84.0937,84.0357,84.0454,41976.0
2024-02-20 14:55:00,86.98,87.05,86.98,87.0,20884.0,84.0454,84.113,84.0454,84.0647,20884.0
2024-02-20 15:00:00,87.0,87.03,86.93,86.96,35448.0,84.0647,84.0937,83.9971,84.0261,35448.0
2024-02-20 15:05:00,86.97,87.0,86.93,86.96,27774.0,84.0357,84.0647,83.9971,84.0261,27774.0
2024-02-20 15:10:00,86.95,87.01,86.93,86.98,34596.0,84.0164,84.0744,83.9971,84.0454,34596.0
2024-02-20 15:15:00,86.98,87.03,86.91,86.93,38135.0,84.0454,84.0937,83.9778,83.9971,38135.0
2024-02-20 15:20:00,86.93,86.94,86.89,86.94,31354.0,83.9971,84.0067,83.9584,84.0067,31354.0
2024-02-20 15:25:00,86.93,87.02,86.93,86.96,49788.0,83.9971,84.084,83.9971,84.0261,49788.0
2024-02-20 15:30:00,86.97,86.98,86.69,86.74,170941.0,84.0357,84.0454,83.7652,83.8135,170941.0
2024-02-20 15:35:00,86.73,86.78,86.64,86.7,102022.0,83.8038,83.8521,83.7169,83.7748,102022.0
2024-02-20 15:40:00,86.69,86.79,86.68,86.73,110133.0,83.7652,83.8618,83.7555,83.8038,110133.0
2024-02-20 15:45:00,86.73,86.81,86.68,86.81,132423.0,83.8038,83.8811,83.7555,83.8811,132423.0
2024-02-20 15:50:00,86.81,86.86,86.71,86.83,177691.0,83.8811,83.9294,83.7845,83.9005,177691.0
2024-02-20 15:55:00,86.84,87.0,86.81,86.99,434060.0,83.9101,84.0647,83.8811,84.0551,434060.0
2024-02-21 09:30:00,87.35,87.49,86.94,86.99,127580.0,84.4029,84.5382,84.0067,84.0551,127580.0
2024-02-21 09:35:00,86.97,87.32,86.89,87.31,72503.0,84.0357,84.3739,83.9584,84.3643,72503.0
2024-02-21 09:40:00,87.29,87.39,87.22,87.33,68346.0,84.3449,84.4416,84.2773,84.3836,68346.0
2024-02-21 09:45:00,87.34,87.48,87.28,87.48,92674.0,84.3932,84.5285,84.3353,84.5285,92674.0
2024-02-21 09:50:00,87.48,87.55,87.31,87.35,48678.0,84.5285,84.5962,84.3643,84.4029,48678.0
2024-02-21 09:55:00,87.37,87.4,87.19,87.26,67647.0,84.4222,84.4512,84.2483,84.3159,67647.0
2024-02-21 10:00:00,87.27,87.37,87.18,87.28,66169.0,84.3256,84.4222,84.2386,84.3353,66169.0
2024-02-21 10:05:00,87.27,87.28,87.15,87.2,33108.0,84.3256,84.3353,84.2097,84.258,33108.0
2024-02-21 10:10:00,87.18,87.22,87.14,87.17,23689.0,84.2386,84.2773,84.2,84.229,23689.0
2024-02-21 10:15:00,87.15,87.3,87.15,87.26,31231.0,84.2097,84.3546,84.2097,84.3159,31231.0
2024-02-21 10:20:00,87.27,87.41,87.26,87.38,62973.0,84.3256,84.4609,84.3159,84.4319,62973.0
2024-02-21 10:25:00,87.39,87.45,87.35,87.41,36243.0,84.4416,84.4995,84.4029,84.4609,36243.0
2024-02-21 10:30:00,87.42,87.43,87.31,87.4,40008.0,84.4705,84.4802,84.3643,84.4512,40008.0
2024-02-21 10:35:00,87.41,87.41,87.3,87.4,62454.0,84.4609,84.4609,84.3546,84.4512,62454.0
2024-02-21 10:40:00,87.39,87.47,87.37,87.39,31785.0,84.4416,84.5189,84.4222,84.4416,31785.0
2024-02-21 10:45:00,87.39,87.39,87.21,87.23,22196.0,84.4416,84.4416,84.2676,84.287,22196.0
2024-02-21 10:50:00,87.23,87.26,87.17,87.19,25738.0,84.287,84.3159,84.229,84.2483,25738.0
2024-02-21 10:55:00,87.18,87.24,87.15,87.17,34473.0,84.2386,84.2966,84.2097,84.229,34473.0
2024-02-21 11:00:00,87.17,87.2,87.07,87.08,32191.0,84.229,84.258,84.1324,84.142,32191.0
2024-02-21 11:05:00,87.09,87.14,87.03,87.14,20748.0,84.1517,84.2,84.0937,84.2,20748.0
2024-02-21 11:10:00,87.13,87.27,87.11,87.27,21714.0,84.1903,84.3256,84.171,84.3256,21714.0
2024-02-21 11:15:00,87.28,87.36,87.27,87.3,28143.0,84.3353,84.4126,84.3256,84.3546,28143.0
2024-02-21 11:20:00,87.3,87.3,87.16,87.2,15735.0,84.3546,84.3546,84.2193,84.258,15735.0
2024-02-21 11:25:00,87.21,87.29,87.16,87.27,25025.0,84.2676,84.3449,84.2193,84.3256,25025.0
2024-02-21 11:30:00,87.27,87.29,87.21,87.21,18261.0,84.3256,84.3449,84.2676,84.2676,18261.0
2024-02-21 11:35:00,87.22,87.33,87.18,87.3,20068.0,84.2773,84.3836,84.2386,84.3546,20068.0
2024-02-21 11:40:00,87.29,87.35,87.23,87.34,12820.0,84.3449,84.4029,84.287,84.3932,12820.0
2024-02-21 11:45:00,87.34,87.36,87.27,87.36,25649.0,84.3932,84.4126,84.3256,84.4126,25649.0
2024-02-21 11:50:00,87.37,87.42,87.33,87.4,15125.0,84.4222,84.4705,84.3836,84.4512,15125.0
2024-02-21 11:55:00,87.41,87.43,87.32,87.32,10668.0,84.4609,84.4802,84.3739,84.3739,10668.0
2024-02-21 12:00:00,87.31,87.33,87.29,87.29,75668.0,84.3643,84.3836,84.3449,84.3449,75668.0
2024-02-21 12:05:00,87.3,87.35,87.25,87.33,25699.0,84.3546,84.4029,84.3063,84.3836,25699.0
2024-02-21 12:10:00,87.32,87.33,87.26,87.31,30609.0,84.3739,84.3836,84.3159,84.3643,30609.0
2024-02-21 12:15:00,87.31,87.41,87.28,87.38,14514.0,84.3643,84.4609,84.3353,84.4319,14514.0
2024-02-21 12:20:00,87.37,87.41,87.34,87.39,26581.0,84.4222,84.4609,84.3932,84.4416,26581.0
2024-02-21 12:25:00,87.39,87.4,87.26,87.27,118201.0,84.4416,84.4512,84.3159,84.3256,118201.0
2024-02-21 12:30:00,87.28,87.29,87.21,87.22,80187.0,84.3353,84.3449,84.2676,84.2773,80187.0
2024-02-21 12:35:00,87.22,87.3,87.22,87.26,31272.0,84.2773,84.3546,84.2773,84.3159,31272.0
2024-02-21 12:40:00,87.26,87.3,87.18,87.21,23772.0,84.3159,84.3546,84.2386,84.2676,23772.0
2024-02-21 12:45:00,87.22,87.35,87.22,87.35,57961.0,84.2773,84.4029,84.2773,84.4029,57961.0
2024-02-21 12:50:00,87.34,87.39,87.31,87.39,13071.0,84.3932,84.4416,84.3643,84.4416,13071.0
2024-02-21 12:55:00,87.39,87.47,87.37,87.46,27196.0,84.4416,84.5189,84.4222,84.5092,27196.0
2024-02-21 13:00:00,87.47,87.49,87.22,87.31,141698.0,84.5189,84.5382,84.2773,84.3643,141698.0
2024-02-21 13:05:00,87.31,87.4,87.28,87.36,49096.0,84.3643,84.4512,84.3353,84.4126,49096.0
2024-02-21 13:10:00,87.36,87.42,87.35,87.39,21690.0,84.4126,84.4705,84.4029,84.4416,21690.0
2024-02-21 13:15:00,87.39,87.47,87.37,87.45,20512.0,84.4416,84.5189,84.4222,84.4995,20512.0
2024-02-21 13:20:00,87.46,87.51,87.41,87.5,18514.0,84.5092,84.5575,84.4609,84.5478,18514.0
2024-02-21 13:25:00,87.49,87.49,87.42,87.45,29761.0,84.5382,84.5382,84.4705,84.4995,29761.0
2024-02-21 13:30:00,87.46,87.5,87.38,87.4,29413.0,84.5092,84.5478,84.4319,84.4512,29413.0
2024-02-21 13:35:00,87.41,87.45,87.4,87.43,19110.0,84.4609,84.4995,84.4512,84.4802,19110.0
2024-02-21 13:40:00,87.42,87.46,87.4,87.42,13626.0,84.4705,84.5092,84.4512,84.4705,13626.0
2024-02-21 13:45:00,87.42,87.47,87.41,87.47,12616.0,84.4705,84.5189,84.4609,84.5189,12616.0
2024-02-21 13:50:00,87.47,87.47,87.41,87.45,16364.0,84.5189,84.5189,84.4609,84.4995,16364.0
2024-02-21 13:55:00,87.45,87.51,87.45,87.51,12576.0,84.4995,84.5575,84.4995,84.5575,12576.0
2024-02-21 14:00:00,87.5,87.61,87.42,87.56,100685.0,84.5478,84.6541,84.4705,84.6058,100685.0
2024-02-21 14:05:00,87.56,87.56,87.45,87.45,22955.0,84.6058,84.6058,84.4995,84.4995,22955.0
2024-02-21 14:10:00,87.45,87.45,87.37,87.38,19162.0,84.4995,84.4995,84.4222,84.4319,19162.0
2024-02-21 14:15:00,87.37,87.43,87.33,87.35,16775.0,84.4222,84.4802,84.3836,84.4029,16775.0
2024-02-21 14:20:00,87.35,87.35,87.27,87.29,15770.0,84.4029,84.4029,84.3256,84.3449,15770.0
2024-02-21 14:25:00,87.27,87.39,87.22,87.33,40460.0,84.3256,84.4416,84.2773,84.3836,40460.0
2024-02-21 14:30:00,87.33,87.36,87.28,87.33,20631.0,84.3836,84.4126,84.3353,84.3836,20631.0
2024-02-21 14:35:00,87.33,87.37,87.29,87.31,16968.0,84.3836,84.4222,84.3449,84.3643,16968.0
2024-02-21 14:40:00,87.31,87.35,87.29,87.32,14887.0,84.3643,84.4029,84.3449,84.3739,14887.0
2024-02-21 14:45:00,87.33,87.38,87.31,87.36,17512.0,84.3836,84.4319,84.3643,84.4126,17512.0
2024-02-21 14:50:00,87.35,87.39,87.34,87.36,14829.0,84.4029,84.4416,84.3932,84.4126,14829.0
2024-02-21 14:55:00,87.36,87.44,87.36,87.42,19012.0,84.4126,84.4899,84.4126,84.4705,19012.0
2024-02-21 15:00:00,87.42,87.42,87.32,87.32,16764.0,84.4705,84.4705,84.3739,84.3739,16764.0
2024-02-21 15:05:00,87.32,87.33,87.27,87.29,22854.0,84.3739,84.3836,84.3256,84.3449,22854.0
2024-02-21 15:10:00,87.3,87.31,87.25,87.27,39242.0,84.3546,84.3643,84.3063,84.3256,39242.0
2024-02-21 15:15:00,87.26,87.28,87.16,87.21,50890.0,84.3159,84.3353,84.2193,84.2676,50890.0
2024-02-21 15:20:00,87.21,87.23,87.14,87.22,37120.0,84.2676,84.287,84.2,84.2773,37120.0
2024-02-21 15:25:00,87.23,87.3,87.23,87.28,50477.0,84.287,84.3546,84.287,84.3353,50477.0
2024-02-21 15:30:00,87.28,87.42,87.26,87.42,125818.0,84.3353,84.4705,84.3159,84.4705,125818.0
2024-02-21 15:35:00,87.41,87.5,87.4,87.44,41234.0,84.4609,84.5478,84.4512,84.4899,41234.0
2024-02-21 15:40:00,87.45,87.54,87.42,87.48,69924.0,84.4995,84.5865,84.4705,84.5285,69924.0
2024-02-21 15:45:00,87.47,87.5,87.39,87.4,78309.0,84.5189,84.5478,84.4416,84.4512,78309.0
2024-02-21 15:50:00,87.4,87.56,87.38,87.56,170896.0,84.4512,84.6058,84.4319,84.6058,170896.0
2024-02-21 15:55:00,87.56,87.64,87.53,87.55,543509.0,84.6058,84.6831,84.5768,84.5962,543509.0
2024-02-22 09:30:00,87.8,87.99,87.61,87.73,104954.0,84.8377,85.0213,84.6541,84.7701,104954.0
2024-02-22 09:35:00,87.76,87.89,87.63,87.77,87933.0,84.7991,84.9247,84.6735,84.8087,87933.0
2024-02-22 09:40:00,87.77,87.82,87.59,87.62,76401.0,84.8087,84.8571,84.6348,84.6638,76401.0
2024-02-22 09:45:00,87.63,88.01,87.63,87.99,92408.0,84.6735,85.0406,84.6735,85.0213,92408.0
2024-02-22 09:50:00,87.98,88.03,87.9,88.01,64549.0,85.0117,85.06,84.9344,85.0406,64549.0
2024-02-22 09:55:00,88.0,88.18,87.98,88.05,53664.0,85.031,85.2049,85.0117,85.0793,53664.0
2024-02-22 10:00:00,88.06,88.08,87.89,87.98,66625.0,85.089,85.1083,84.9247,85.0117,66625.0
2024-02-22 10:05:00,87.97,88.04,87.84,87.9,35725.0,85.002,85.0696,84.8764,84.9344,35725.0
2024-02-22 10:10:00,87.89,87.93,87.75,87.88,32155.0,84.9247,84.9633,84.7894,84.915,32155.0
2024-02-22 10:15:00,87.88,88.06,87.85,87.88,37820.0,84.915,85.089,84.886,84.915,37820.0
2024-02-22 10:20:00,87.88,87.89,87.72,87.78,36696.0,84.915,84.9247,84.7604,84.8184,36696.0
2024-02-22 10:25:00,87.8,87.82,87.6,87.73,38316.0,84.8377,84.8571,84.6445,84.7701,38316.0
2024-02-22 10:30:00,87.73,87.76,87.63,87.75,18669.0,84.7701,84.7991,84.6735,84.7894,18669.0
2024-02-22 10:35:00,87.75,87.77,87.67,87.68,50827.0,84.7894,84.8087,84.7121,84.7218,50827.0
2024-02-22 10:40:00,87.69,87.76,87.59,87.59,21095.0,84.7314,84.7991,84.6348,84.6348,21095.0
2024-02-22 10:45:00,87.58,87.65,87.58,87.63,20598.0,84.6251,84.6928,84.6251,84.6735,20598.0
2024-02-22 10:50:00,87.63,87.71,87.61,87.71,23404.0,84.6735,84.7508,84.6541,84.7508,23404.0
2024-02-22 10:55:00,87.71,87.82,87.66,87.79,26664.0,84.7508,84.8571,84.7025,84.8281,26664.0
2024-02-22 11:00:00,87.78,87.79,87.63,87.63,27767.0,84.8184,84.8281,84.6735,84.6735,27767.0
2024-02-22 11:05:00,87.63,87.64,87.5,87.57,26372.0,84.6735,84.6831,84.5478,84.6155,26372.0
2024-02-22 11:10:00,87.57,87.65,87.57,87.63,33985.0,84.6155,84.6928,84.6155,84.6735,33985.0
2024-02-22 11:15:00,87.64,87.7,87.61,87.67,38443.0,84.6831,84.7411,84.6541,84.7121,38443.0
2024-02-22 11:20:00,87.66,87.7,87.62,87.67,14935.0,84.7025,84.7411,84.6638,84.7121,14935.0
2024-02-22 11:25:00,87.66,87.74,87.64,87.74,28380.0,84.7025,84.7798,84.6831,84.7798,28380.0
2024-02-22 11:30:00,87.75,87.82,87.75,87.82,25371.0,84.7894,84.8571,84.7894,84.8571,25371.0
2024-02-22 11:35:00,87.84,87.84,87.71,87.71,28039.0,84.8764,84.8764,84.7508,84.7508,28039.0
2024-02-22 11:40:00,87.71,87.75,87.71,87.72,15666.0,84.7508,84.7894,84.7508,84.7604,15666.0
2024-02-22 11:45:00,87.73,87.76,87.63,87.7,72156.0,84.7701,84.7991,84.6735,84.7411,72156.0
2024-02-22 11:50:00,87.69,87.78,87.69,87.76,18008.0,84.7314,84.8184,84.7314,84.7991,18008.0
2024-02-22 11:55:00,87.76,87.8,87.71,87.75,32367.0,84.7991,84.8377,84.7508,84.7894,32367.0
2024-02-22 12:00:00,87.74,87.75,87.69,87.7,38129.0,84.7798,84.7894,84.7314,84.7411,38129.0
2024-02-22 12:05:00,87.7,87.75,87.65,87.69,30031.0,84.7411,84.7894,84.6928,84.7314,30031.0
2024-02-22 12:10:00,87.68,87.68,87.6,87.6,25352.0,84.7218,84.7218,84.6445,84.6445,25352.0
2024-02-22 12:15:00,87.61,87.63,87.58,87.63,18724.0,84.6541,84.6735,84.6251,84.6735,18724.0
2024-02-22 12:20:00,87.64,87.68,87.61,87.66,30079.0,84.6831,84.7218,84.6541,84.7025,30079.0
2024-02-22 12:25:00,87.66,87.7,87.61,87.68,33753.0,84.7025,84.7411,84.6541,84.7218,33753.0
2024-02-22 12:30:00,87.68,87.71,87.64,87.66,22247.0,84.7218,84.7508,84.6831,84.7025,22247.0
2024-02-22 12:35:00,87.67,87.67,87.6,87.65,19469.0,84.7121,84.7121,84.6445,84.6928,19469.0
2024-02-22 12:40:00,87.65,87.65,87.57,87.61,122268.0,84.6928,84.6928,84.6155,84.6541,122268.0
2024-02-22 12:45:00,87.61,87.64,87.59,87.64,22919.0,84.6541,84.6831,84.6348,84.6831,22919.0
2024-02-22 12:50:00,87.64,87.67,87.61,87.66,21513.0,84.6831,84.7121,84.6541,84.7025,21513.0
2024-02-22 12:55:00,87.66,87.72,87.66,87.7,23074.0,84.7025,84.7604,84.7025,84.7411,23074.0
2024-02-22 13:00:00,87.71,87.73,87.65,87.69,32869.0,84.7508,84.7701,84.6928,84.7314,32869.0
2024-02-22 13:05:00,87.68,87.68,87.61,87.64,16451.0,84.7218,84.7218,84.6541,84.6831,16451.0
2024-02-22 13:10:00,87.63,87.63,87.57,87.57,10148.0,84.6735,84.6735,84.6155,84.6155,10148.0
2024-02-22 13:15:00,87.57,87.67,87.55,87.66,19390.0,84.6155,84.7121,84.5962,84.7025,19390.0
2024-02-22 13:20:00,87.66,87.77,87.66,87.76,18861.0,84.7025,84.8087,84.7025,84.7991,18861.0
2024-02-22 13:25:00,87.75,87.85,87.74,87.82,61074.0,84.7894,84.886,84.7798,84.8571,61074.0
2024-02-22 13:30:00,87.83,87.86,87.81,87.81,27195.0,84.8667,84.8957,84.8474,84.8474,27195.0
2024-02-22 13:35:00,87.82,87.9,87.82,87.84,21558.0,84.8571,84.9344,84.8571,84.8764,21558.0
2024-02-22 13:40:00,87.84,87.86,87.76,87.77,42865.0,84.8764,84.8957,84.7991,84.8087,42865.0
2024-02-22 13:45:00,87.77,87.8,87.74,87.78,17929.0,84.8087,84.8377,84.7798,84.8184,17929.0
2024-02-22 13:50:00,87.78,87.81,87.73,87.8,16102.0,84.8184,84.8474,84.7701,84.8377,16102.0
2024-02-22 13:55:00,87.79,87.84,87.76,87.79,18803.0,84.8281,84.8764,84.7991,84.8281,18803.0
2024-02-22 14:00:00,87.79,87.81,87.73,87.79,24372.0,84.8281,84.8474,84.7701,84.8281,24372.0
2024-02-22 14:05:00,87.79,87.8,87.75,87.77,11628.0,84.8281,84.8377,84.7894,84.8087,11628.0
2024-02-22 14:10:00,87.78,87.79,87.7,87.7,42224.0,84.8184,84.8281,84.7411,84.7411,42224.0
2024-02-22 14:15:00,87.7,87.73,87.66,87.7,38131.0,84.7411,84.7701,84.7025,84.7411,38131.0
2024-02-22 14:20:00,87.71,87.8,87.71,87.79,36121.0,84.7508,84.8377,84.7508,84.8281,36121.0
2024-02-22 14:25:00,87.8,87.85,87.76,87.8,30265.0,84.8377,84.886,84.7991,84.8377,30265.0
2024-02-22 14:30:00,87.8,87.8,87.63,87.64,28743.0,84.8377,84.8377,84.6735,84.6831,28743.0
2024-02-22 14:35:00,87.63,87.69,87.6,87.65,35342.0,84.6735,84.7314,84.6445,84.6928,35342.0
2024-02-22 14:40:00,87.64,87.64,87.59,87.63,23157.0,84.6831,84.6831,84.6348,84.6735,23157.0
2024-02-22 14:45:00,87.63,87.65,87.55,87.56,26332.0,84.6735,84.6928,84.5962,84.6058,26332.0
2024-02-22 14:50:00,87.55,87.62,87.51,87.61,30292.0,84.5962,84.6638,84.5575,84.6541,30292.0
2024-02-22 14:55:00,87.62,87.64,87.54,87.6,83419.0,84.6638,84.6831,84.5865,84.6445,83419.0
2024-02-22 15:00:00,87.6,87.72,87.58,87.7,58210.0,84.6445,84.7604,84.6251,84.7411,58210.0
2024-02-22 15:05:00,87.7,87.74,87.67,87.71,41120.0,84.7411,84.7798,84.7121,84.7508,41120.0
2024-02-22 15:10:00,87.71,87.8,87.66,87.76,32313.0,84.7508,84.8377,84.7025,84.7991,32313.0
2024-02-22 15:15:00,87.77,87.81,87.75,87.8,81468.0,84.8087,84.8474,84.7894,84.8377,81468.0
2024-02-22 15:20:00,87.8,87.8,87.71,87.79,31406.0,84.8377,84.8377,84.7508,84.8281,31406.0
2024-02-22 15:25:00,87.78,87.88,87.78,87.85,42150.0,84.8184,84.915,84.8184,84.886,42150.0
2024-02-22 15:30:00,87.86,87.86,87.73,87.75,57122.0,84.8957,84.8957,84.7701,84.7894,57122.0
2024-02-22 15:35:00,87.74,87.86,87.72,87.85,41235.0,84.7798,84.8957,84.7604,84.886,41235.0
2024-02-22 15:40:00,87.85,87.89,87.73,87.73,45208.0,84.886,84.9247,84.7701,84.7701,45208.0
2024-02-22 15:45:00,87.73,87.76,87.69,87.72,106999.0,84.7701,84.7991,84.7314,84.7604,106999.0
2024-02-22 15:50:00,87.72,87.77,87.65,87.75,211243.0,84.7604,84.8087,84.6928,84.7894,211243.0
2024-02-22 15:55:00,87.76,87.84,87.67,87.7,618006.0,84.7991,84.8764,84.7121,84.7411,618006.0
2024-02-23 09:30:00,87.93,87.93,87.54,87.6,83586.0,84.9633,84.9633,84.5865,84.6445,83586.0
2024-02-23 09:35:00,87.64,87.71,87.47,87.71,52506.0,84.6831,84.7508,84.5189,84.7508,52506.0
2024-02-23 09:40:00,87.72,87.78,87.59,87.76,34736.0,84.7604,84.8184,84.6348,84.7991,34736.0
2024-02-23 09:45:00,87.76,87.88,87.7,87.84,44689.0,84.7991,84.915,84.7411,84.8764,44689.0
2024-02-23 09:50:00,87.85,87.85,87.67,87.8,54818.0,84.886,84.886,84.7121,84.8377,54818.0
2024-02-23 09:55:00,87.81,87.97,87.74,87.97,28614.0,84.8474,85.002,84.7798,85.002,28614.0
2024-02-23 10:00:00,88.0,88.0,87.77,87.87,34716.0,85.031,85.031,84.8087,84.9054,34716.0
2024-02-23 10:05:00,87.88,87.94,87.83,87.94,30273.0,84.915,84.973,84.8667,84.973,30273.0
2024-02-23 10:10:00,87.94,87.94,87.84,87.89,30003.0,84.973,84.973,84.8764,84.9247,30003.0
2024-02-23 10:15:00,87.89,87.9,87.76,87.77,24565.0,84.9247,84.9344,84.7991,84.8087,24565.0
2024-02-23 10:20:00,87.78,87.9,87.77,87.88,40125.0,84.8184,84.9344,84.8087,84.915,40125.0
2024-02-23 10:25:00,87.88,87.98,87.82,87.85,22326.0,84.915,85.0117,84.8571,84.886,22326.0
2024-02-23 10:30:00,87.85,87.87,87.78,87.78,25595.0,84.886,84.9054,84.8184,84.8184,25595.0
2024-02-23 10:35:00,87.78,87.96,87.78,87.92,18344.0,84.8184,84.9923,84.8184,84.9537,18344.0
2024-02-23 10:40:00,87.92,88.06,87.91,88.01,68929.0,84.9537,85.089,84.944,85.0406,68929.0
2024-02-23 10:45:00,88.01,88.04,87.92,87.98,33852.0,85.0406,85.0696,84.9537,85.0117,33852.0
2024-02-23 10:50:00,87.98,88.07,87.97,88.05,53699.0,85.0117,85.0986,85.002,85.0793,53699.0
2024-02-23 10:55:00,88.06,88.11,88.01,88.09,104049.0,85.089,85.1373,85.0406,85.1179,104049.0
2024-02-23 11:00:00,88.1,88.13,87.9,87.93,87502.0,85.1276,85.1566,84.9344,84.9633,87502.0
2024-02-23 11:05:00,87.93,88.01,87.91,87.95,38045.0,84.9633,85.0406,84.944,84.9827,38045.0
2024-02-23 11:10:00,87.94,87.94,87.83,87.86,32296.0,84.973,84.973,84.8667,84.8957,32296.0
2024-02-23 11:15:00,87.84,87.94,87.82,87.91,24952.0,84.8764,84.973,84.8571,84.944,24952.0
2024-02-23 11:20:00,87.92,87.98,87.91,87.92,24468.0,84.9537,85.0117,84.944,84.9537,24468.0
2024-02-23 11:25:00,87.93,87.94,87.88,87.9,21943.0,84.9633,84.973,84.915,84.9344,21943.0
2024-02-23 11:30:00,87.9,87.92,87.82,87.86,42592.0,84.9344,84.9537,84.8571,84.8957,42592.0
2024-02-23 11:35:00,87.85,87.96,87.85,87.95,30265.0,84.886,84.9923,84.886,84.9827,30265.0
2024-02-23 11:40:00,87.95,87.97,87.87,87.88,40359.0,84.9827,85.002,84.9054,84.915,40359.0
2024-02-23 11:45:00,87.89,87.91,87.81,87.9,33842.0,84.9247,84.944,84.8474,84.9344,33842.0
2024-02-23 11:50:00,87.89,87.9,87.83,87.86,24273.0,84.9247,84.9344,84.8667,84.8957,24273.0
2024-02-23 11:55:00,87.86,87.89,87.76,87.8,47605.0,84.8957,84.9247,84.7991,84.8377,47605.0
2024-02-23 12:00:00,87.8,87.83,87.77,87.81,45684.0,84.8377,84.8667,84.8087,84.8474,45684.0
2024-02-23 12:05:00,87.82,87.87,87.8,87.84,43601.0,84.8571,84.9054,84.8377,84.8764,43601.0
2024-02-23 12:10:00,87.84,87.91,87.81,87.91,26139.0,84.8764,84.944,84.8474,84.944,26139.0
2024-02-23 12:15:00,87.92,88.02,87.89,88.0,71493.0,84.9537,85.0503,84.9247,85.031,71493.0
2024-02-23 12:20:00,88.01,88.04,87.98,88.0,35539.0,85.0406,85.0696,85.0117,85.031,35539.0
2024-02-23 12:25:00,88.0,88.0,87.92,87.99,203021.0,85.031,85.031,84.9537,85.0213,203021.0
2024-02-23 12:30:00,87.99,88.04,87.91,88.02,102905.0,85.0213,85.0696,84.944,85.0503,102905.0
2024-02-23 12:35:00,88.01,88.05,87.96,88.05,30287.0,85.0406,85.0793,84.9923,85.0793,30287.0
2024-02-23 12:40:00,88.04,88.04,87.95,88.0,47183.0,85.0696,85.0696,84.9827,85.031,47183.0
2024-02-23 12:45:00,88.01,88.02,87.98,87.98,14180.0,85.0406,85.0503,85.0117,85.0117,14180.0
2024-02-23 12:50:00,87.98,88.0,87.92,87.95,17840.0,85.0117,85.031,84.9537,84.9827,17840.0
2024-02-23 12:55:00,87.95,87.99,87.95,87.96,32510.0,84.9827,85.0213,84.9827,84.9923,32510.0
2024-02-23 13:00:00,87.95,87.95,87.88,87.9,20967.0,84.9827,84.9827,84.915,84.9344,20967.0
2024-02-23 13:05:00,87.91,87.94,87.88,87.93,21472.0,84.944,84.973,84.915,84.9633,21472.0
2024-02-23 13:10:00,87.93,88.06,87.93,88.06,22450.0,84.9633,85.089,84.9633,85.089,22450.0
2024-02-23 13:15:00,88.05,88.06,88.02,88.04,41264.0,85.0793,85.089,85.0503,85.0696,41264.0
2024-02-23 13:20:00,88.05,88.11,88.05,88.11,15360.0,85.0793,85.1373,85.0793,85.1373,15360.0
2024-02-23 13:25:00,88.12,88.12,88.07,88.08,16940.0,85.1469,85.1469,85.0986,85.1083,16940.0
2024-02-23 13:30:00,88.08,88.14,88.06,88.13,14708.0,85.1083,85.1663,85.089,85.1566,14708.0
2024-02-23 13:35:00,88.12,88.17,88.09,88.15,293025.0,85.1469,85.1952,85.1179,85.1759,293025.0
2024-02-23 13:40:00,88.15,88.18,88.13,88.16,110053.0,85.1759,85.2049,85.1566,85.1856,110053.0
2024-02-23 13:45:00,88.16,88.2,88.13,88.2,49272.0,85.1856,85.2242,85.1566,85.2242,49272.0
2024-02-23 13:50:00,88.2,88.2,88.13,88.13,32636.0,85.2242,85.2242,85.1566,85.1566,32636.0
2024-02-23 13:55:00,88.12,88.2,88.11,88.17,17350.0,85.1469,85.2242,85.1373,85.1952,17350.0
2024-02-23 14:00:00,88.17,88.19,88.07,88.08,21845.0,85.1952,85.2146,85.0986,85.1083,21845.0
2024-02-23 14:05:00,88.08,88.1,88.02,88.06,29194.0,85.1083,85.1276,85.0503,85.089,29194.0
2024-02-23 14:10:00,88.06,88.06,87.97,88.06,62412.0,85.089,85.089,85.002,85.089,62412.0
2024-02-23 14:15:00,88.07,88.08,88.02,88.04,15981.0,85.0986,85.1083,85.0503,85.0696,15981.0
2024-02-23 14:20:00,88.04,88.04,87.95,87.96,20701.0,85.0696,85.0696,84.9827,84.9923,20701.0
2024-02-23 14:25:00,87.96,87.98,87.93,87.98,19637.0,84.9923,85.0117,84.9633,85.0117,19637.0
2024-02-23 14:30:00,87.99,88.0,87.94,87.97,14820.0,85.0213,85.031,84.973,85.002,14820.0
2024-02-23 14:35:00,87.96,87.96,87.89,87.9,25346.0,84.9923,84.9923,84.9247,84.9344,25346.0
2024-02-23 14:40:00,87.9,87.96,87.9,87.93,29402.0,84.9344,84.9923,84.9344,84.9633,29402.0
2024-02-23 14:45:00,87.97,87.99,87.92,87.98,16650.0,85.002,85.0213,84.9537,85.0117,16650.0
2024-02-23 14:50:00,87.98,88.03,87.97,87.98,18290.0,85.0117,85.06,85.002,85.0117,18290.0
2024-02-23 14:55:00,87.98,88.03,87.97,87.98,24482.0,85.0117,85.06,85.002,85.0117,24482.0
2024-02-23 15:00:00,87.98,88.03,87.94,88.0,24197.0,85.0117,85.06,84.973,85.031,24197.0
2024-02-23 15:05:00,88.0,88.02,87.93,87.93,40205.0,85.031,85.0503,84.9633,84.9633,40205.0
2024-02-23 15:10:00,87.93,87.96,87.9,87.9,23049.0,84.9633,84.9923,84.9344,84.9344,23049.0
2024-02-23 15:15:00,87.91,87.95,87.91,87.93,31698.0,84.944,84.9827,84.944,84.9633,31698.0
2024-02-23 15:20:00,87.93,87.96,87.88,87.94,25138.0,84.9633,84.9923,84.915,84.973,25138.0
2024-02-23 15:25:00,87.95,88.0,87.94,87.97,40241.0,84.9827,85.031,84.973,85.002,40241.0
2024-02-23 15:30:00,87.97,88.04,87.95,88.0,72100.0,85.002,85.0696,84.9827,85.031,72100.0
2024-02-23 15:35:00,88.0,88.02,87.96,87.98,72879.0,85.031,85.0503,84.9923,85.0117,72879.0
2024-02-23 15:40:00,87.98,87.99,87.85,87.86,76168.0,85.0117,85.0213,84.886,84.8957,76168.0
2024-02-23 15:45:00,87.86,87.91,87.8,87.86,78585.0,84.8957,84.944,84.8377,84.8957,78585.0
2024-02-23 15:50:00,87.86,87.91,87.73,87.77,174900.0,84.8957,84.944,84.7701,84.8087,174900.0
2024-02-23 15:55:00,87.77,87.8,87.69,87.71,618233.0,84.8087,84.8377,84.7314,84.7508,618233.0
2024-02-26 09:30:00,87.48,87.54,87.12,87.46,114509.0,84.5285,84.5865,84.1807,84.5092,114509.0
2024-02-26 09:35:00,87.48,87.54,87.3,87.46,69354.0,84.5285,84.5865,84.3546,84.5092,69354.0
2024-02-26 09:40:00,87.46,87.64,87.41,87.64,48655.0,84.5092,84.6831,84.4609,84.6831,48655.0
2024-02-26 09:45:00,87.64,87.71,87.56,87.67,51001.0,84.6831,84.7508,84.6058,84.7121,51001.0
2024-02-26 09:50:00,87.68,87.74,87.65,87.69,21745.0,84.7218,84.7798,84.6928,84.7314,21745.0
2024-02-26 09:55:00,87.68,87.94,87.65,87.94,25260.0,84.7218,84.973,84.6928,84.973,25260.0
2024-02-26 10:00:00,87.95,87.95,87.66,87.68,41834.0,84.9827,84.9827,84.7025,84.7218,41834.0
2024-02-26 10:05:00,87.67,87.67,87.55,87.61,98459.0,84.7121,84.7121,84.5962,84.6541,98459.0
2024-02-26 10:10:00,87.61,87.65,87.49,87.51,38257.0,84.6541,84.6928,84.5382,84.5575,38257.0
2024-02-26 10:15:00,87.5,87.5,87.34,87.34,23685.0,84.5478,84.5478,84.3932,84.3932,23685.0
2024-02-26 10:20:00,87.34,87.41,87.28,87.38,147932.0,84.3932,84.4609,84.3353,84.4319,147932.0
2024-02-26 10:25:00,87.38,87.43,87.28,87.39,35911.0,84.4319,84.4802,84.3353,84.4416,35911.0
2024-02-26 10:30:00,87.4,87.51,87.34,87.45,48570.0,84.4512,84.5575,84.3932,84.4995,48570.0
2024-02-26 10:35:00,87.44,87.51,87.4,87.45,30720.0,84.4899,84.5575,84.4512,84.4995,30720.0
2024-02-26 10:40:00,87.45,87.49,87.3,87.31,31410.0,84.4995,84.5382,84.3546,84.3643,31410.0
2024-02-26 10:45:00,87.3,87.34,87.23,87.28,58210.0,84.3546,84.3932,84.287,84.3353,58210.0
2024-02-26 10:50:00,87.27,87.27,87.2,87.2,19645.0,84.3256,84.3256,84.258,84.258,19645.0
2024-02-26 10:55:00,87.2,87.23,87.14,87.15,76536.0,84.258,84.287,84.2,84.2097,76536.0
2024-02-26 11:00:00,87.16,87.16,87.02,87.04,30311.0,84.2193,84.2193,84.084,84.1034,30311.0
2024-02-26 11:05:00,87.04,87.11,86.97,87.05,33163.0,84.1034,84.171,84.0357,84.113,33163.0
2024-02-26 11:10:00,87.04,87.09,87.01,87.08,23708.0,84.1034,84.1517,84.0744,84.142,23708.0
2024-02-26 11:15:00,87.08,87.17,87.06,87.1,88912.0,84.142,84.229,84.1227,84.1613,88912.0
2024-02-26 11:20:00,87.1,87.2,87.1,87.15,30001.0,84.1613,84.258,84.1613,84.2097,30001.0
2024-02-26 11:25:00,87.14,87.15,87.01,87.04,41973.0,84.2,84.2097,84.0744,84.1034,41973.0
2024-02-26 11:30:00,87.03,87.05,86.92,86.92,40077.0,84.0937,84.113,83.9874,83.9874,40077.0
2024-02-26 11:35:00,86.92,86.93,86.84,86.92,40592.0,83.9874,83.9971,83.9101,83.9874,40592.0
2024-02-26 11:40:00,86.93,86.94,86.84,86.84,25665.0,83.9971,84.0067,83.9101,83.9101,25665.0
2024-02-26 11:45:00,86.84,86.97,86.82,86.97,28843.0,83.9101,84.0357,83.8908,84.0357,28843.0
2024-02-26 11:50:00,86.97,87.05,86.97,87.02,32468.0,84.0357,84.113,84.0357,84.084,32468.0
2024-02-26 11:55:00,87.03,87.09,87.03,87.04,88826.0,84.0937,84.1517,84.0937,84.1034,88826.0
2024-02-26 12:00:00,87.05,87.12,86.99,87.08,23983.0,84.113,84.1807,84.0551,84.142,23983.0
2024-02-26 12:05:00,87.09,87.12,87.04,87.1,18898.0,84.1517,84.1807,84.1034,84.1613,18898.0
2024-02-26 12:10:00,87.1,87.13,87.07,87.09,72460.0,84.1613,84.1903,84.1324,84.1517,72460.0
2024-02-26 12:15:00,87.09,87.1,87.01,87.03,30373.0,84.1517,84.1613,84.0744,84.0937,30373.0
2024-02-26 12:20:00,87.02,87.06,86.99,87.04,41322.0,84.084,84.1227,84.0551,84.1034,41322.0
2024-02-26 12:25:00,87.03,87.05,87.0,87.02,41745.0,84.0937,84.113,84.0647,84.084,41745.0
2024-02-26 12:30:00,87.01,87.02,86.95,86.98,30260.0,84.0744,84.084,84.0164,84.0454,30260.0
2024-02-26 12:35:00,86.97,86.99,86.96,86.97,19758.0,84.0357,84.0551,84.0261,84.0357,19758.0
2024-02-26 12:40:00,86.96,86.96,86.85,86.87,18902.0,84.0261,84.0261,83.9198,83.9391,18902.0
2024-02-26 12:45:00,86.86,86.93,86.83,86.93,47333.0,83.9294,83.9971,83.9005,83.9971,47333.0
2024-02-26 12:50:00,86.93,86.93,86.84,86.84,27732.0,83.9971,83.9971,83.9101,83.9101,27732.0
2024-02-26 12:55:00,86.84,86.91,86.83,86.9,13184.0,83.9101,83.9778,83.9005,83.9681,13184.0
2024-02-26 13:00:00,86.91,86.97,86.91,86.94,49486.0,83.9778,84.0357,83.9778,84.0067,49486.0
2024-02-26 13:05:00,86.94,86.95,86.88,86.91,22727.0,84.0067,84.0164,83.9488,83.9778,22727.0
2024-02-26 13:10:00,86.9,86.94,86.89,86.94,32122.0,83.9681,84.0067,83.9584,84.0067,32122.0
2024-02-26 13:15:00,86.93,86.94,86.79,86.8,31493.0,83.9971,84.0067,83.8618,83.8715,31493.0
2024-02-26 13:20:00,86.79,86.82,86.74,86.78,40947.0,83.8618,83.8908,83.8135,83.8521,40947.0
2024-02-26 13:25:00,86.77,86.77,86.67,86.72,22055.0,83.8425,83.8425,83.7459,83.7942,22055.0
2024-02-26 13:30:00,86.72,86.75,86.65,86.65,57484.0,83.7942,83.8232,83.7265,83.7265,57484.0
2024-02-26 13:35:00,86.66,86.73,86.62,86.73,90432.0,83.7362,83.8038,83.6975,83.8038,90432.0
2024-02-26 13:40:00,86.73,86.78,86.68,86.69,48680.0,83.8038,83.8521,83.7555,83.7652,48680.0
2024-02-26 13:45:00,86.69,86.75,86.66,86.67,37608.0,83.7652,83.8232,83.7362,83.7459,37608.0
2024-02-26 13:50:00,86.67,86.72,86.64,86.7,76314.0,83.7459,83.7942,83.7169,83.7748,76314.0
2024-02-26 13:55:00,86.7,86.71,86.65,86.67,56628.0,83.7748,83.7845,83.7265,83.7459,56628.0
2024-02-26 14:00:00,86.68,86.69,86.64,86.68,83064.0,83.7555,83.7652,83.7169,83.7555,83064.0
2024-02-26 14:05:00,86.68,86.76,86.67,86.68,34061.0,83.7555,83.8328,83.7459,83.7555,34061.0
2024-02-26 14:10:00,86.68,86.7,86.62,86.65,56894.0,83.7555,83.7748,83.6975,83.7265,56894.0
2024-02-26 14:15:00,86.66,86.72,86.61,86.72,23390.0,83.7362,83.7942,83.6879,83.7942,23390.0
2024-02-26 14:20:00,86.72,86.75,86.68,86.72,16310.0,83.7942,83.8232,83.7555,83.7942,16310.0
2024-02-26 14:25:00,86.72,86.78,86.69,86.78,15558.0,83.7942,83.8521,83.7652,83.8521,15558.0
2024-02-26 14:30:00,86.78,86.81,86.71,86.73,18187.0,83.8521,83.8811,83.7845,83.8038,18187.0
2024-02-26 14:35:00,86.74,86.78,86.7,86.77,37224.0,83.8135,83.8521,83.7748,83.8425,37224.0
2024-02-26 14:40:00,86.78,86.78,86.72,86.76,19606.0,83.8521,83.8521,83.7942,83.8328,19606.0
2024-02-26 14:45:00,86.76,86.77,86.71,86.74,16217.0,83.8328,83.8425,83.7845,83.8135,16217.0
2024-02-26 14:50:00,86.74,86.85,86.74,86.84,31580.0,83.8135,83.9198,83.8135,83.9101,31580.0
2024-02-26 14:55:00,86.85,86.9,86.84,86.87,30385.0,83.9198,83.9681,83.9101,83.9391,30385.0
2024-02-26 15:00:00,86.88,86.96,86.88,86.96,44708.0,83.9488,84.0261,83.9488,84.0261,44708.0
2024-02-26 15:05:00,86.95,87.02,86.93,87.01,35920.0,84.0164,84.084,83.9971,84.0744,35920.0
2024-02-26 15:10:00,87.01,87.1,87.0,87.1,43650.0,84.0744,84.1613,84.0647,84.1613,43650.0
2024-02-26 15:15:00,87.09,87.13,86.94,86.95,37244.0,84.1517,84.1903,84.0067,84.0164,37244.0
2024-02-26 15:20:00,86.94,86.94,86.85,86.91,84887.0,84.0067,84.0067,83.9198,83.9778,84887.0
2024-02-26 15:25:00,86.91,86.94,86.86,86.89,54276.0,83.9778,84.0067,83.9294,83.9584,54276.0
2024-02-26 15:30:00,86.89,86.89,86.72,86.77,61835.0,83.9584,83.9584,83.7942,83.8425,61835.0
2024-02-26 15:35:00,86.77,86.79,86.72,86.79,62646.0,83.8425,83.8618,83.7942,83.8618,62646.0
2024-02-26 15:40:00,86.79,86.85,86.72,86.84,137637.0,83.8618,83.9198,83.7942,83.9101,137637.0
2024-02-26 15:45:00,86.83,87.06,86.83,87.05,121370.0,83.9005,84.1227,83.9005,84.113,121370.0
2024-02-26 15:50:00,87.04,87.05,86.83,86.91,214677.0,84.1034,84.113,83.9005,83.9778,214677.0
2024-02-26 15:55:00,86.91,86.91,86.74,86.75,518378.0,83.9778,83.9778,83.8135,83.8232,518378.0
2024-02-27 09:30:00,87.28,87.47,87.13,87.22,190524.0,84.3353,84.5189,84.1903,84.2773,190524.0
2024-02-27 09:35:00,87.23,87.45,87.13,87.42,78115.0,84.287,84.4995,84.1903,84.4705,78115.0
2024-02-27 09:40:00,87.43,87.64,87.37,87.38,106600.0,84.4802,84.6831,84.4222,84.4319,106600.0
2024-02-27 09:45:00,87.4,87.44,87.31,87.34,106002.0,84.4512,84.4899,84.3643,84.3932,106002.0
2024-02-27 09:50:00,87.33,87.34,87.13,87.13,80933.0,84.3836,84.3932,84.1903,84.1903,80933.0
2024-02-27 09:55:00,87.12,87.24,87.1,87.23,59954.0,84.1807,84.2966,84.1613,84.287,59954.0
2024-02-27 10:00:00,87.23,87.29,87.04,87.11,78026.0,84.287,84.3449,84.1034,84.171,78026.0
2024-02-27 10:05:00,87.12,87.12,86.84,86.88,88671.0,84.1807,84.1807,83.9101,83.9488,88671.0
2024-02-27 10:10:00,86.89,86.96,86.8,86.89,108895.0,83.9584,84.0261,83.8715,83.9584,108895.0
2024-02-27 10:15:00,86.88,86.96,86.8,86.8,95147.0,83.9488,84.0261,83.8715,83.8715,95147.0
2024-02-27 10:20:00,86.79,86.85,86.72,86.78,61676.0,83.8618,83.9198,83.7942,83.8521,61676.0
2024-02-27 10:25:00,86.78,86.94,86.75,86.94,39015.0,83.8521,84.0067,83.8232,84.0067,39015.0
2024-02-27 10:30:00,86.93,86.95,86.82,86.9,70680.0,83.9971,84.0164,83.8908,83.9681,70680.0
2024-02-27 10:35:00,86.9,86.93,86.76,86.77,27643.0,83.9681,83.9971,83.8328,83.8425,27643.0
2024-02-27 10:40:00,86.78,86.89,86.73,86.83,80908.0,83.8521,83.9584,83.8038,83.9005,80908.0
2024-02-27 10:45:00,86.83,86.84,86.78,86.81,24638.0,83.9005,83.9101,83.8521,83.8811,24638.0
2024-02-27 10:50:00,86.81,86.84,86.78,86.79,27928.0,83.8811,83.9101,83.8521,83.8618,27928.0
2024-02-27 10:55:00,86.8,86.9,86.8,86.88,21839.0,83.8715,83.9681,83.8715,83.9488,21839.0
2024-02-27 11:00:00,86.89,86.99,86.86,86.96,27323.0,83.9584,84.0551,83.9294,84.0261,27323.0
2024-02-27 11:05:00,86.95,86.97,86.91,86.95,33321.0,84.0164,84.0357,83.9778,84.0164,33321.0
2024-02-27 11:10:00,86.95,86.96,86.79,86.79,45644.0,84.0164,84.0261,83.8618,83.8618,45644.0
2024-02-27 11:15:00,86.79,86.8,86.74,86.75,33390.0,83.8618,83.8715,83.8135,83.8232,33390.0
2024-02-27 11:20:00,86.75,86.88,86.75,86.85,18906.0,83.8232,83.9488,83.8232,83.9198,18906.0
2024-02-27 11:25:00,86.85,86.89,86.83,86.89,26368.0,83.9198,83.9584,83.9005,83.9584,26368.0
2024-02-27 11:30:00,86.9,86.94,86.89,86.94,33471.0,83.9681,84.0067,83.9584,84.0067,33471.0
2024-02-27 11:35:00,86.95,86.99,86.89,86.99,23336.0,84.0164,84.0551,83.9584,84.0551,23336.0
2024-02-27 11:40:00,86.99,86.99,86.8,86.81,55055.0,84.0551,84.0551,83.8715,83.8811,55055.0
2024-02-27 11:45:00,86.81,86.85,86.78,86.83,28125.0,83.8811,83.9198,83.8521,83.9005,28125.0
2024-02-27 11:50:00,86.84,86.94,86.83,86.94,22408.0,83.9101,84.0067,83.9005,84.0067,22408.0
2024-02-27 11:55:00,86.95,86.98,86.91,86.93,64899.0,84.0164,84.0454,83.9778,83.9971,64899.0
2024-02-27 12:00:00,86.94,86.97,86.9,86.97,31669.0,84.0067,84.0357,83.9681,84.0357,31669.0
2024-02-27 12:05:00,86.98,86.98,86.89,86.96,19138.0,84.0454,84.0454,83.9584,84.0261,19138.0
2024-02-27 12:10:00,86.95,86.98,86.88,86.88,17934.0,84.0164,84.0454,83.9488,83.9488,17934.0
2024-02-27 12:15:00,86.87,86.94,86.85,86.94,46019.0,83.9391,84.0067,83.9198,84.0067,46019.0
2024-02-27 12:20:00,86.93,87.0,86.91,86.95,60464.0,83.9971,84.0647,83.9778,84.0164,60464.0
2024-02-27 12:25:00,86.95,87.03,86.95,86.97,52689.0,84.0164,84.0937,84.0164,84.0357,52689.0
2024-02-27 12:30:00,86.97,87.04,86.94,87.04,25308.0,84.0357,84.1034,84.0067,84.1034,25308.0
2024-02-27 12:35:00,87.04,87.07,87.01,87.05,21203.0,84.1034,84.1324,84.0744,84.113,21203.0
2024-02-27 12:40:00,87.04,87.08,87.0,87.08,17783.0,84.1034,84.142,84.0647,84.142,17783.0
2024-02-27 12:45:00,87.08,87.1,87.01,87.03,16246.0,84.142,84.1613,84.0744,84.0937,16246.0
2024-02-27 12:50:00,87.03,87.13,87.02,87.13,28182.0,84.0937,84.1903,84.084,84.1903,28182.0
2024-02-27 12:55:00,87.13,87.15,87.07,87.08,28838.0,84.1903,84.2097,84.1324,84.142,28838.0
2024-02-27 13:00:00,87.07,87.13,87.04,87.13,36419.0,84.1324,84.1903,84.1034,84.1903,36419.0
2024-02-27 13:05:00,87.14,87.16,87.09,87.15,47468.0,84.2,84.2193,84.1517,84.2097,47468.0
2024-02-27 13:10:00,87.15,87.15,87.07,87.08,66044.0,84.2097,84.2097,84.1324,84.142,66044.0
2024-02-27 13:15:00,87.08,87.09,87.04,87.05,38058.0,84.142,84.1517,84.1034,84.113,38058.0
2024-02-27 13:20:00,87.05,87.08,87.0,87.05,41339.0,84.113,84.142,84.0647,84.113,41339.0
2024-02-27 13:25:00,87.06,87.08,86.97,86.98,19281.0,84.1227,84.142,84.0357,84.0454,19281.0
2024-02-27 13:30:00,86.96,87.04,86.93,86.98,16847.0,84.0261,84.1034,83.9971,84.0454,16847.0
2024-02-27 13:35:00,86.98,86.98,86.88,86.89,48916.0,84.0454,84.0454,83.9488,83.9584,48916.0
2024-02-27 13:40:00,86.89,86.9,86.82,86.86,39600.0,83.9584,83.9681,83.8908,83.9294,39600.0
2024-02-27 13:45:00,86.86,86.89,86.82,86.87,21152.0,83.9294,83.9584,83.8908,83.9391,21152.0
2024-02-27 13:50:00,86.87,86.89,86.8,86.81,12817.0,83.9391,83.9584,83.8715,83.8811,12817.0
2024-02-27 13:55:00,86.8,86.82,86.76,86.77,32608.0,83.8715,83.8908,83.8328,83.8425,32608.0
2024-02-27 14:00:00,86.77,86.79,86.72,86.74,32477.0,83.8425,83.8618,83.7942,83.8135,32477.0
2024-02-27 14:05:00,86.76,86.83,86.74,86.82,22244.0,83.8328,83.9005,83.8135,83.8908,22244.0
2024-02-27 14:10:00,86.81,86.82,86.68,86.68,35244.0,83.8811,83.8908,83.7555,83.7555,35244.0
2024-02-27 14:15:00,86.67,86.72,86.65,86.67,43373.0,83.7459,83.7942,83.7265,83.7459,43373.0
2024-02-27 14:20:00,86.67,86.75,86.64,86.75,40324.0,83.7459,83.8232,83.7169,83.8232,40324.0
2024-02-27 14:25:00,86.74,86.74,86.66,86.72,20793.0,83.8135,83.8135,83.7362,83.7942,20793.0
2024-02-27 14:30:00,86.73,86.79,86.69,86.78,27609.0,83.8038,83.8618,83.7652,83.8521,27609.0
2024-02-27 14:35:00,86.79,86.86,86.78,86.79,50481.0,83.8618,83.9294,83.8521,83.8618,50481.0
2024-02-27 14:40:00,86.79,86.81,86.7,86.73,30805.0,83.8618,83.8811,83.7748,83.8038,30805.0
2024-02-27 14:45:00,86.73,86.76,86.71,86.75,46426.0,83.8038,83.8328,83.7845,83.8232,46426.0
2024-02-27 14:50:00,86.76,86.79,86.69,86.76,27538.0,83.8328,83.8618,83.7652,83.8328,27538.0
2024-02-27 14:55:00,86.76,86.82,86.76,86.82,21265.0,83.8328,83.8908,83.8328,83.8908,21265.0
2024-02-27 15:00:00,86.82,86.91,86.8,86.9,31859.0,83.8908,83.9778,83.8715,83.9681,31859.0
2024-02-27 15:05:00,86.9,86.95,86.88,86.95,32851.0,83.9681,84.0164,83.9488,84.0164,32851.0
2024-02-27 15:10:00,86.95,86.97,86.81,86.83,27820.0,84.0164,84.0357,83.8811,83.9005,27820.0
2024-02-27 15:15:00,86.83,86.86,86.79,86.86,63197.0,83.9005,83.9294,83.8618,83.9294,63197.0
2024-02-27 15:20:00,86.86,86.89,86.82,86.87,26651.0,83.9294,83.9584,83.8908,83.9391,26651.0
2024-02-27 15:25:00,86.87,87.02,86.86,86.96,52635.0,83.9391,84.084,83.9294,84.0261,52635.0
2024-02-27 15:30:00,86.97,86.97,86.91,86.93,45421.0,84.0357,84.0357,83.9778,83.9971,45421.0
2024-02-27 15:35:00,86.93,86.97,86.81,86.82,50530.0,83.9971,84.0357,83.8811,83.8908,50530.0
2024-02-27 15:40:00,86.81,86.82,86.72,86.77,121159.0,83.8811,83.8908,83.7942,83.8425,121159.0
2024-02-27 15:45:00,86.77,86.85,86.75,86.85,78836.0,83.8425,83.9198,83.8232,83.9198,78836.0
2024-02-27 15:50:00,86.86,87.0,86.77,87.0,200467.0,83.9294,84.0647,83.8425,84.0647,200467.0
2024-02-27 15:55:00,86.99,87.01,86.88,86.89,429624.0,84.0551,84.0744,83.9488,83.9584,429624.0
2024-02-28 09:30:00,86.4,86.77,86.3,86.7,90606.0,83.485,83.8425,83.3883,83.7748,90606.0
2024-02-28 09:35:00,86.72,86.8,86.6,86.68,68862.0,83.7942,83.8715,83.6782,83.7555,68862.0
2024-02-28 09:40:00,86.67,86.76,86.6,86.69,55878.0,83.7459,83.8328,83.6782,83.7652,55878.0
2024-02-28 09:45:00,86.69,86.85,86.68,86.8,42024.0,83.7652,83.9198,83.7555,83.8715,42024.0
2024-02-28 09:50:00,86.8,86.96,86.73,86.79,42672.0,83.8715,84.0261,83.8038,83.8618,42672.0
2024-02-28 09:55:00,86.79,86.83,86.69,86.76,26900.0,83.8618,83.9005,83.7652,83.8328,26900.0
2024-02-28 10:00:00,86.78,86.8,86.71,86.77,32121.0,83.8521,83.8715,83.7845,83.8425,32121.0
2024-02-28 10:05:00,86.75,86.96,86.74,86.94,47631.0,83.8232,84.0261,83.8135,84.0067,47631.0
2024-02-28 10:10:00,86.97,87.02,86.91,87.01,42320.0,84.0357,84.084,83.9778,84.0744,42320.0
2024-02-28 10:15:00,87.01,87.07,86.94,87.02,39736.0,84.0744,84.1324,84.0067,84.084,39736.0
2024-02-28 10:20:00,87.01,87.07,86.96,87.03,22520.0,84.0744,84.1324,84.0261,84.0937,22520.0
2024-02-28 10:25:00,87.04,87.22,87.01,87.22,45648.0,84.1034,84.2773,84.0744,84.2773,45648.0
2024-02-28 10:30:00,87.22,87.28,87.16,87.28,25830.0,84.2773,84.3353,84.2193,84.3353,25830.0
2024-02-28 10:35:00,87.28,87.29,87.16,87.2,35993.0,84.3353,84.3449,84.2193,84.258,35993.0
2024-02-28 10:40:00,87.2,87.27,87.18,87.26,39270.0,84.258,84.3256,84.2386,84.3159,39270.0
2024-02-28 10:45:00,87.27,87.36,87.25,87.36,73091.0,84.3256,84.4126,84.3063,84.4126,73091.0
2024-02-28 10:50:00,87.36,87.52,87.36,87.48,62555.0,84.4126,84.5672,84.4126,84.5285,62555.0
2024-02-28 10:55:00,87.47,87.54,87.43,87.5,67816.0,84.5189,84.5865,84.4802,84.5478,67816.0
2024-02-28 11:00:00,87.52,87.55,87.4,87.44,39627.0,84.5672,84.5962,84.4512,84.4899,39627.0
2024-02-28 11:05:00,87.45,87.5,87.42,87.43,32269.0,84.4995,84.5478,84.4705,84.4802,32269.0
2024-02-28 11:10:00,87.44,87.53,87.44,87.51,26395.0,84.4899,84.5768,84.4899,84.5575,26395.0
2024-02-28 11:15:00,87.51,87.51,87.43,87.44,26544.0,84.5575,84.5575,84.4802,84.4899,26544.0
2024-02-28 11:20:00,87.44,87.44,87.3,87.36,34918.0,84.4899,84.4899,84.3546,84.4126,34918.0
2024-02-28 11:25:00,87.35,87.41,87.33,87.41,29110.0,84.4029,84.4609,84.3836,84.4609,29110.0
2024-02-28 11:30:00,87.43,87.43,87.33,87.37,31103.0,84.4802,84.4802,84.3836,84.4222,31103.0
2024-02-28 11:35:00,87.37,87.45,87.34,87.45,43147.0,84.4222,84.4995,84.3932,84.4995,43147.0
2024-02-28 11:40:00,87.46,87.54,87.42,87.53,16100.0,84.5092,84.5865,84.4705,84.5768,16100.0
2024-02-28 11:45:00,87.54,87.67,87.53,87.67,39720.0,84.5865,84.7121,84.5768,84.7121,39720.0
2024-02-28 11:50:00,87.67,87.72,87.65,87.72,39545.0,84.7121,84.7604,84.6928,84.7604,39545.0
2024-02-28 11:55:00,87.71,87.75,87.63,87.65,31940.0,84.7508,84.7894,84.6735,84.6928,31940.0
2024-02-28 12:00:00,87.65,87.71,87.62,87.67,59646.0,84.6928,84.7508,84.6638,84.7121,59646.0
2024-02-28 12:05:00,87.67,87.73,87.64,87.7,117440.0,84.7121,84.7701,84.6831,84.7411,117440.0
2024-02-28 12:10:00,87.7,87.77,87.69,87.71,75949.0,84.7411,84.8087,84.7314,84.7508,75949.0
2024-02-28 12:15:00,87.72,87.73,87.67,87.69,28357.0,84.7604,84.7701,84.7121,84.7314,28357.0
2024-02-28 12:20:00,87.69,87.73,87.67,87.7,43805.0,84.7314,84.7701,84.7121,84.7411,43805.0
2024-02-28 12:25:00,87.7,87.77,87.69,87.74,51917.0,84.7411,84.8087,84.7314,84.7798,51917.0
2024-02-28 12:30:00,87.75,87.81,87.73,87.81,68779.0,84.7894,84.8474,84.7701,84.8474,68779.0
2024-02-28 12:35:00,87.8,87.82,87.71,87.72,33504.0,84.8377,84.8571,84.7508,84.7604,33504.0
2024-02-28 12:40:00,87.72,87.86,87.69,87.82,55594.0,84.7604,84.8957,84.7314,84.8571,55594.0
2024-02-28 12:45:00,87.82,87.86,87.8,87.84,45483.0,84.8571,84.8957,84.8377,84.8764,45483.0
2024-02-28 12:50:00,87.84,87.88,87.82,87.83,40700.0,84.8764,84.915,84.8571,84.8667,40700.0
2024-02-28 12:55:00,87.82,87.84,87.8,87.83,21104.0,84.8571,84.8764,84.8377,84.8667,21104.0
2024-02-28 13:00:00,87.83,87.86,87.8,87.86,36671.0,84.8667,84.8957,84.8377,84.8957,36671.0
2024-02-28 13:05:00,87.86,87.89,87.81,87.89,46967.0,84.8957,84.9247,84.8474,84.9247,46967.0
2024-02-28 13:10:00,87.9,87.97,87.88,87.94,127696.0,84.9344,85.002,84.915,84.973,127696.0
2024-02-28 13:15:00,87.94,87.99,87.89,87.94,113124.0,84.973,85.0213,84.9247,84.973,113124.0
2024-02-28 13:20:00,87.95,87.97,87.91,87.95,84921.0,84.9827,85.002,84.944,84.9827,84921.0
2024-02-28 13:25:00,87.95,88.07,87.95,88.04,52483.0,84.9827,85.0986,84.9827,85.0696,52483.0
2024-02-28 13:30:00,88.04,88.12,88.04,88.08,43057.0,85.0696,85.1469,85.0696,85.1083,43057.0
2024-02-28 13:35:00,88.09,88.12,88.07,88.11,36047.0,85.1179,85.1469,85.0986,85.1373,36047.0
2024-02-28 13:40:00,88.11,88.22,88.11,88.22,73236.0,85.1373,85.2436,85.1373,85.2436,73236.0
2024-02-28 13:45:00,88.22,88.24,88.17,88.18,82085.0,85.2436,85.2629,85.1952,85.2049,82085.0
2024-02-28 13:50:00,88.17,88.19,88.15,88.16,24036.0,85.1952,85.2146,85.1759,85.1856,24036.0
2024-02-28 13:55:00,88.16,88.21,88.15,88.17,40407.0,85.1856,85.2339,85.1759,85.1952,40407.0
2024-02-28 14:00:00,88.18,88.19,88.03,88.07,36641.0,85.2049,85.2146,85.06,85.0986,36641.0
2024-02-28 14:05:00,88.06,88.11,88.03,88.08,37509.0,85.089,85.1373,85.06,85.1083,37509.0
2024-02-28 14:10:00,88.08,88.1,88.03,88.07,41594.0,85.1083,85.1276,85.06,85.0986,41594.0
2024-02-28 14:15:00,88.07,88.11,88.0,88.08,101065.0,85.0986,85.1373,85.031,85.1083,101065.0
2024-02-28 14:20:00,88.08,88.08,87.97,88.01,32672.0,85.1083,85.1083,85.002,85.0406,32672.0
2024-02-28 14:25:00,88.02,88.03,87.93,87.94,24231.0,85.0503,85.06,84.9633,84.973,24231.0
2024-02-28 14:30:00,87.93,87.93,87.82,87.83,51706.0,84.9633,84.9633,84.8571,84.8667,51706.0
2024-02-28 14:35:00,87.82,87.82,87.73,87.79,37207.0,84.8571,84.8571,84.7701,84.8281,37207.0
2024-02-28 14:40:00,87.79,87.91,87.79,87.91,51515.0,84.8281,84.944,84.8281,84.944,51515.0
2024-02-28 14:45:00,87.91,87.91,87.85,87.85,39129.0,84.944,84.944,84.886,84.886,39129.0
2024-02-28 14:50:00,87.84,87.84,87.79,87.83,32634.0,84.8764,84.8764,84.8281,84.8667,32634.0
2024-02-28 14:55:00,87.82,87.9,87.81,87.88,34810.0,84.8571,84.9344,84.8474,84.915,34810.0
2024-02-28 15:00:00,87.89,88.01,87.86,87.96,56114.0,84.9247,85.0406,84.8957,84.9923,56114.0
2024-02-28 15:05:00,87.95,87.96,87.88,87.92,33870.0,84.9827,84.9923,84.915,84.9537,33870.0
2024-02-28 15:10:00,87.92,87.95,87.86,87.89,36451.0,84.9537,84.9827,84.8957,84.9247,36451.0
2024-02-28 15:15:00,87.89,87.92,87.81,87.82,78494.0,84.9247,84.9537,84.8474,84.8571,78494.0
2024-02-28 15:20:00,87.81,87.83,87.76,87.79,189966.0,84.8474,84.8667,84.7991,84.8281,189966.0
2024-02-28 15:25:00,87.79,87.79,87.7,87.75,118567.0,84.8281,84.8281,84.7411,84.7894,118567.0
2024-02-28 15:30:00,87.75,87.83,87.7,87.81,85707.0,84.7894,84.8667,84.7411,84.8474,85707.0
2024-02-28 15:35:00,87.82,87.87,87.78,87.8,63342.0,84.8571,84.9054,84.8184,84.8377,63342.0
2024-02-28 15:40:00,87.8,87.81,87.7,87.72,110907.0,84.8377,84.8474,84.7411,84.7604,110907.0
2024-02-28 15:45:00,87.72,87.79,87.7,87.77,117382.0,84.7604,84.8281,84.7411,84.8087,117382.0
2024-02-28 15:50:00,87.77,87.79,87.6,87.64,190621.0,84.8087,84.8281,84.6445,84.6831,190621.0
2024-02-28 15:55:00,87.64,87.79,87.64,87.77,373344.0,84.6831,84.8281,84.6831,84.8087,373344.0
2024-02-29 09:30:00,88.49,88.75,88.37,88.69,158953.0,85.5044,85.7557,85.3885,85.6977,158953.0
2024-02-29 09:35:00,88.69,88.7,88.47,88.7,94505.0,85.6977,85.7074,85.4851,85.7074,94505.0
2024-02-29 09:40:00,88.7,88.79,88.6,88.74,124629.0,85.7074,85.7943,85.6107,85.746,124629.0
2024-02-29 09:45:00,88.74,88.75,88.57,88.58,69334.0,85.746,85.7557,85.5817,85.5914,69334.0
2024-02-29 09:50:00,88.59,88.65,88.54,88.56,66892.0,85.6011,85.659,85.5528,85.5721,66892.0
2024-02-29 09:55:00,88.56,88.68,88.52,88.68,62206.0,85.5721,85.688,85.5334,85.688,62206.0
2024-02-29 10:00:00,88.69,88.77,88.65,88.76,66638.0,85.6977,85.775,85.659,85.7653,66638.0
2024-02-29 10:05:00,88.76,88.8,88.67,88.74,98124.0,85.7653,85.804,85.6784,85.746,98124.0
2024-02-29 10:10:00,88.74,88.78,88.48,88.51,77738.0,85.746,85.7847,85.4948,85.5238,77738.0
2024-02-29 10:15:00,88.51,88.65,88.48,88.55,91380.0,85.5238,85.659,85.4948,85.5624,91380.0
2024-02-29 10:20:00,88.56,88.6,88.5,88.59,56261.0,85.5721,85.6107,85.5141,85.6011,56261.0
2024-02-29 10:25:00,88.6,88.77,88.59,88.76,36491.0,85.6107,85.775,85.6011,85.7653,36491.0
2024-02-29 10:30:00,88.75,88.82,88.68,88.7,66962.0,85.7557,85.8233,85.688,85.7074,66962.0
2024-02-29 10:35:00,88.69,88.77,88.62,88.66,50621.0,85.6977,85.775,85.6301,85.6687,50621.0
2024-02-29 10:40:00,88.66,88.69,88.61,88.69,92821.0,85.6687,85.6977,85.6204,85.6977,92821.0
2024-02-29 10:45:00,88.67,88.7,88.55,88.64,95994.0,85.6784,85.7074,85.5624,85.6494,95994.0
2024-02-29 10:50:00,88.65,88.68,88.56,88.62,190030.0,85.659,85.688,85.5721,85.6301,190030.0
2024-02-29 10:55:00,88.62,88.68,88.57,88.63,73486.0,85.6301,85.688,85.5817,85.6397,73486.0
2024-02-29 11:00:00,88.63,88.7,88.58,88.61,50027.0,85.6397,85.7074,85.5914,85.6204,50027.0
2024-02-29 11:05:00,88.62,88.64,88.57,88.59,221117.0,85.6301,85.6494,85.5817,85.6011,221117.0
2024-02-29 11:10:00,88.59,88.63,88.53,88.55,175734.0,85.6011,85.6397,85.5431,85.5624,175734.0
2024-02-29 11:15:00,88.54,88.59,88.48,88.54,36816.0,85.5528,85.6011,85.4948,85.5528,36816.0
2024-02-29 11:20:00,88.54,88.54,88.46,88.49,63544.0,85.5528,85.5528,85.4755,85.5044,63544.0
2024-02-29 11:25:00,88.49,88.55,88.48,88.49,86528.0,85.5044,85.5624,85.4948,85.5044,86528.0
2024-02-29 11:30:00,88.48,88.53,88.45,88.46,36352.0,85.4948,85.5431,85.4658,85.4755,36352.0
2024-02-29 11:35:00,88.45,88.51,88.23,88.23,46322.0,85.4658,85.5238,85.2532,85.2532,46322.0
2024-02-29 11:40:00,88.23,88.28,88.13,88.28,41233.0,85.2532,85.3015,85.1566,85.3015,41233.0
2024-02-29 11:45:00,88.27,88.38,88.23,88.34,50846.0,85.2919,85.3982,85.2532,85.3595,50846.0
2024-02-29 11:50:00,88.34,88.38,88.24,88.26,35399.0,85.3595,85.3982,85.2629,85.2822,35399.0
2024-02-29 11:55:00,88.27,88.29,88.22,88.26,70184.0,85.2919,85.3112,85.2436,85.2822,70184.0
2024-02-29 12:00:00,88.26,88.34,88.25,88.28,45674.0,85.2822,85.3595,85.2725,85.3015,45674.0
2024-02-29 12:05:00,88.28,88.33,88.24,88.26,42675.0,85.3015,85.3498,85.2629,85.2822,42675.0
2024-02-29 12:10:00,88.26,88.32,88.21,88.31,64929.0,85.2822,85.3402,85.2339,85.3305,64929.0
2024-02-29 12:15:00,88.31,88.37,88.31,88.35,35551.0,85.3305,85.3885,85.3305,85.3692,35551.0
2024-02-29 12:20:00,88.35,88.43,88.34,88.4,45853.0,85.3692,85.4465,85.3595,85.4175,45853.0
2024-02-29 12:25:00,88.39,88.39,88.32,88.37,46662.0,85.4078,85.4078,85.3402,85.3885,46662.0
2024-02-29 12:30:00,88.36,88.39,88.31,88.36,26666.0,85.3788,85.4078,85.3305,85.3788,26666.0
2024-02-29 12:35:00,88.36,88.46,88.35,88.46,38582.0,85.3788,85.4755,85.3692,85.4755,38582.0
2024-02-29 12:40:00,88.47,88.53,88.47,88.53,47017.0,85.4851,85.5431,85.4851,85.5431,47017.0
2024-02-29 12:45:00,88.52,88.57,88.49,88.53,31885.0,85.5334,85.5817,85.5044,85.5431,31885.0
2024-02-29 12:50:00,88.54,88.58,88.49,88.56,35311.0,85.5528,85.5914,85.5044,85.5721,35311.0
2024-02-29 12:55:00,88.57,88.61,88.56,88.59,29526.0,85.5817,85.6204,85.5721,85.6011,29526.0
2024-02-29 13:00:00,88.59,88.65,88.57,88.61,45415.0,85.6011,85.659,85.5817,85.6204,45415.0
2024-02-29 13:05:00,88.61,88.66,88.57,88.63,46161.0,85.6204,85.6687,85.5817,85.6397,46161.0
2024-02-29 13:10:00,88.64,88.73,88.62,88.71,32917.0,85.6494,85.7364,85.6301,85.717,32917.0
2024-02-29 13:15:00,88.71,88.73,88.65,88.73,33498.0,85.717,85.7364,85.659,85.7364,33498.0
2024-02-29 13:20:00,88.73,88.79,88.69,88.7,102063.0,85.7364,85.7943,85.6977,85.7074,102063.0
2024-02-29 13:25:00,88.7,88.84,88.69,88.81,64049.0,85.7074,85.8426,85.6977,85.8137,64049.0
2024-02-29 13:30:00,88.81,88.85,88.79,88.82,44558.0,85.8137,85.8523,85.7943,85.8233,44558.0
2024-02-29 13:35:00,88.83,88.9,88.81,88.83,39725.0,85.833,85.9006,85.8137,85.833,39725.0
2024-02-29 13:40:00,88.83,88.87,88.8,88.82,51441.0,85.833,85.8716,85.804,85.8233,51441.0
2024-02-29 13:45:00,88.81,88.96,88.8,88.89,129876.0,85.8137,85.9586,85.804,85.891,129876.0
2024-02-29 13:50:00,88.89,88.95,88.87,88.9,33325.0,85.891,85.9489,85.8716,85.9006,33325.0
2024-02-29 13:55:00,88.9,88.92,88.86,88.87,35067.0,85.9006,85.9199,85.862,85.8716,35067.0
2024-02-29 14:00:00,88.87,88.96,88.85,88.85,31401.0,85.8716,85.9586,85.8523,85.8523,31401.0
2024-02-29 14:05:00,88.85,88.86,88.75,88.76,50056.0,85.8523,85.862,85.7557,85.7653,50056.0
2024-02-29 14:10:00,88.76,88.85,88.72,88.83,62076.0,85.7653,85.8523,85.7267,85.833,62076.0
2024-02-29 14:15:00,88.83,88.92,88.81,88.92,77510.0,85.833,85.9199,85.8137,85.9199,77510.0
2024-02-29 14:20:00,88.92,88.97,88.86,88.89,52068.0,85.9199,85.9683,85.862,85.891,52068.0
2024-02-29 14:25:00,88.89,88.98,88.88,88.95,54422.0,85.891,85.9779,85.8813,85.9489,54422.0
2024-02-29 14:30:00,88.95,88.99,88.92,88.95,47634.0,85.9489,85.9876,85.9199,85.9489,47634.0
2024-02-29 14:35:00,88.95,88.96,88.83,88.83,60746.0,85.9489,85.9586,85.833,85.833,60746.0
2024-02-29 14:40:00,88.84,88.84,88.69,88.69,41811.0,85.8426,85.8426,85.6977,85.6977,41811.0
2024-02-29 14:45:00,88.69,88.69,88.58,88.59,54492.0,85.6977,85.6977,85.5914,85.6011,54492.0
2024-02-29 14:50:00,88.59,88.6,88.53,88.56,73591.0,85.6011,85.6107,85.5431,85.5721,73591.0
2024-02-29 14:55:00,88.56,88.58,88.48,88.56,57578.0,85.5721,85.5914,85.4948,85.5721,57578.0
2024-02-29 15:00:00,88.56,88.65,88.56,88.6,62385.0,85.5721,85.659,85.5721,85.6107,62385.0
2024-02-29 15:05:00,88.6,88.65,88.57,88.64,66305.0,85.6107,85.659,85.5817,85.6494,66305.0
2024-02-29 15:10:00,88.64,88.73,88.61,88.62,82394.0,85.6494,85.7364,85.6204,85.6301,82394.0
2024-02-29 15:15:00,88.62,88.65,88.53,88.59,57114.0,85.6301,85.659,85.5431,85.6011,57114.0
2024-02-29 15:20:00,88.58,88.58,88.49,88.5,67265.0,85.5914,85.5914,85.5044,85.5141,67265.0
2024-02-29 15:25:00,88.49,88.52,88.43,88.47,88120.0,85.5044,85.5334,85.4465,85.4851,88120.0
2024-02-29 15:30:00,88.47,88.55,88.46,88.54,69966.0,85.4851,85.5624,85.4755,85.5528,69966.0
2024-02-29 15:35:00,88.53,88.6,88.51,88.59,120779.0,85.5431,85.6107,85.5238,85.6011,120779.0
2024-02-29 15:40:00,88.59,88.68,88.59,88.68,129815.0,85.6011,85.688,85.6011,85.688,129815.0
2024-02-29 15:45:00,88.69,88.86,88.65,88.8,223933.0,85.6977,85.862,85.659,85.804,223933.0
2024-02-29 15:50:00,88.79,88.81,88.58,88.68,403952.0,85.7943,85.8137,85.5914,85.688,403952.0
2024-02-29 15:55:00,88.68,88.75,88.5,88.5,1026640.0,85.688,85.7557,85.5141,85.5141,1026640.0
2024-03-01 09:30:00,88.57,88.57,87.96,88.09,308855.0,85.5817,85.5817,84.9923,85.1179,308855.0
2024-03-01 09:35:00,88.08,88.08,87.59,87.59,213782.0,85.1083,85.1083,84.6348,84.6348,213782.0
2024-03-01 09:40:00,87.59,87.65,87.48,87.54,183732.0,84.6348,84.6928,84.5285,84.5865,183732.0
2024-03-01 09:45:00,87.54,87.92,87.46,87.82,280929.0,84.5865,84.9537,84.5092,84.8571,280929.0
2024-03-01 09:50:00,87.83,87.96,87.78,87.93,225959.0,84.8667,84.9923,84.8184,84.9633,225959.0
2024-03-01 09:55:00,87.94,88.0,87.87,88.0,129762.0,84.973,85.031,84.9054,85.031,129762.0
2024-03-01 10:00:00,88.02,88.26,88.01,88.1,166443.0,85.0503,85.2822,85.0406,85.1276,166443.0
2024-03-01 10:05:00,88.11,88.4,88.1,88.39,98474.0,85.1373,85.4175,85.1276,85.4078,98474.0
2024-03-01 10:10:00,88.39,88.54,88.36,88.53,256022.0,85.4078,85.5528,85.3788,85.5431,256022.0
2024-03-01 10:15:00,88.54,88.73,88.52,88.68,98735.0,85.5528,85.7364,85.5334,85.688,98735.0
2024-03-01 10:20:00,88.69,88.91,88.66,88.91,378589.0,85.6977,85.9103,85.6687,85.9103,378589.0
2024-03-01 10:25:00,88.91,88.94,88.79,88.83,88476.0,85.9103,85.9393,85.7943,85.833,88476.0
2024-03-01 10:30:00,88.84,88.9,88.71,88.73,93673.0,85.8426,85.9006,85.717,85.7364,93673.0
2024-03-01 10:35:00,88.73,88.81,88.64,88.66,129742.0,85.7364,85.8137,85.6494,85.6687,129742.0
2024-03-01 10:40:00,88.65,88.79,88.63,88.75,66498.0,85.659,85.7943,85.6397,85.7557,66498.0
2024-03-01 10:45:00,88.75,88.87,88.73,88.75,154740.0,85.7557,85.8716,85.7364,85.7557,154740.0
2024-03-01 10:50:00,88.75,88.87,88.71,88.74,66727.0,85.7557,85.8716,85.717,85.746,66727.0
2024-03-01 10:55:00,88.72,88.84,88.72,88.77,41063.0,85.7267,85.8426,85.7267,85.775,41063.0
2024-03-01 11:00:00,88.77,88.86,88.77,88.84,87157.0,85.775,85.862,85.775,85.8426,87157.0
2024-03-01 11:05:00,88.84,88.91,88.82,88.84,52047.0,85.8426,85.9103,85.8233,85.8426,52047.0
2024-03-01 11:10:00,88.86,88.95,88.84,88.9,95854.0,85.862,85.9489,85.8426,85.9006,95854.0
2024-03-01 11:15:00,88.9,88.95,88.86,88.95,84139.0,85.9006,85.9489,85.862,85.9489,84139.0
2024-03-01 11:20:00,88.95,89.02,88.94,88.98,157500.0,85.9489,86.0166,85.9393,85.9779,157500.0
2024-03-01 11:25:00,88.99,89.02,88.83,88.83,75308.0,85.9876,86.0166,85.833,85.833,75308.0
2024-03-01 11:30:00,88.82,88.84,88.77,88.8,81676.0,85.8233,85.8426,85.775,85.804,81676.0
2024-03-01 11:35:00,88.8,88.91,88.72,88.91,113873.0,85.804,85.9103,85.7267,85.9103,113873.0
2024-03-01 11:40:00,88.92,88.94,88.82,88.83,63019.0,85.9199,85.9393,85.8233,85.833,63019.0
2024-03-01 11:45:00,88.83,88.9,88.81,88.84,54305.0,85.833,85.9006,85.8137,85.8426,54305.0
2024-03-01 11:50:00,88.84,88.87,88.76,88.82,49119.0,85.8426,85.8716,85.7653,85.8233,49119.0
2024-03-01 11:55:00,88.83,88.88,88.8,88.83,62737.0,85.833,85.8813,85.804,85.833,62737.0
2024-03-01 12:00:00,88.82,88.84,88.74,88.82,68945.0,85.8233,85.8426,85.746,85.8233,68945.0
2024-03-01 12:05:00,88.82,88.82,88.77,88.79,49776.0,85.8233,85.8233,85.775,85.7943,49776.0
2024-03-01 12:10:00,88.8,88.83,88.78,88.81,70570.0,85.804,85.833,85.7847,85.8137,70570.0
2024-03-01 12:15:00,88.81,88.84,88.79,88.81,48446.0,85.8137,85.8426,85.7943,85.8137,48446.0
2024-03-01 12:20:00,88.81,88.87,88.81,88.83,61343.0,85.8137,85.8716,85.8137,85.833,61343.0
2024-03-01 12:25:00,88.83,88.86,88.81,88.84,77463.0,85.833,85.862,85.8137,85.8426,77463.0
2024-03-01 12:30:00,88.84,88.85,88.8,88.85,56531.0,85.8426,85.8523,85.804,85.8523,56531.0
2024-03-01 12:35:00,88.84,88.87,88.8,88.82,58205.0,85.8426,85.8716,85.804,85.8233,58205.0
2024-03-01 12:40:00,88.81,88.87,88.81,88.86,50727.0,85.8137,85.8716,85.8137,85.862,50727.0
2024-03-01 12:45:00,88.86,88.88,88.78,88.87,62732.0,85.862,85.8813,85.7847,85.8716,62732.0
2024-03-01 12:50:00,88.86,88.91,88.84,88.88,45460.0,85.862,85.9103,85.8426,85.8813,45460.0
2024-03-01 12:55:00,88.87,88.87,88.77,88.79,47571.0,85.8716,85.8716,85.775,85.7943,47571.0
2024-03-01 13:00:00,88.78,88.83,88.77,88.82,53112.0,85.7847,85.833,85.775,85.8233,53112.0
2024-03-01 13:05:00,88.81,88.81,88.73,88.77,77413.0,85.8137,85.8137,85.7364,85.775,77413.0
2024-03-01 13:10:00,88.78,88.86,88.74,88.74,49836.0,85.7847,85.862,85.746,85.746,49836.0
2024-03-01 13:15:00,88.74,88.78,88.68,88.69,54511.0,85.746,85.7847,85.688,85.6977,54511.0
2024-03-01 13:20:00,88.7,88.77,88.68,88.71,53059.0,85.7074,85.775,85.688,85.717,53059.0
2024-03-01 13:25:00,88.71,88.76,88.69,88.7,72554.0,85.717,85.7653,85.6977,85.7074,72554.0
2024-03-01 13:30:00,88.69,88.73,88.67,88.73,66426.0,85.6977,85.7364,85.6784,85.7364,66426.0
2024-03-01 13:35:00,88.73,88.75,88.68,88.7,79704.0,85.7364,85.7557,85.688,85.7074,79704.0
2024-03-01 13:40:00,88.7,88.79,88.69,88.76,86645.0,85.7074,85.7943,85.6977,85.7653,86645.0
2024-03-01 13:45:00,88.76,88.81,88.72,88.75,83919.0,85.7653,85.8137,85.7267,85.7557,83919.0
2024-03-01 13:50:00,88.76,88.77,88.73,88.75,68947.0,85.7653,85.775,85.7364,85.7557,68947.0
2024-03-01 13:55:00,88.75,88.85,88.75,88.84,82221.0,85.7557,85.8523,85.7557,85.8426,82221.0
2024-03-01 14:00:00,88.84,88.91,88.84,88.89,73715.0,85.8426,85.9103,85.8426,85.891,73715.0
2024-03-01 14:05:00,88.89,88.92,88.86,88.89,75214.0,85.891,85.9199,85.862,85.891,75214.0
2024-03-01 14:10:00,88.9,88.95,88.86,88.9,96172.0,85.9006,85.9489,85.862,85.9006,96172.0
2024-03-01 14:15:00,88.91,88.92,88.82,88.83,54690.0,85.9103,85.9199,85.8233,85.833,54690.0
2024-03-01 14:20:00,88.83,88.84,88.74,88.79,59222.0,85.833,85.8426,85.746,85.7943,59222.0
2024-03-01 14:25:00,88.78,88.84,88.78,88.83,58237.0,85.7847,85.8426,85.7847,85.833,58237.0
2024-03-01 14:30:00,88.84,88.89,88.82,88.89,69965.0,85.8426,85.891,85.8233,85.891,69965.0
2024-03-01 14:35:00,88.89,89.01,88.86,89.0,83942.0,85.891,86.0069,85.862,85.9972,83942.0
2024-03-01 14:40:00,89.0,89.03,89.0,89.0,66563.0,85.9972,86.0262,85.9972,85.9972,66563.0
2024-03-01 14:45:00,89.01,89.01,88.91,88.95,60348.0,86.0069,86.0069,85.9103,85.9489,60348.0
2024-03-01 14:50:00,88.95,89.01,88.95,89.01,71705.0,85.9489,86.0069,85.9489,86.0069,71705.0
2024-03-01 14:55:00,89.01,89.08,89.0,89.05,84020.0,86.0069,86.0745,85.9972,86.0456,84020.0
2024-03-01 15:00:00,89.04,89.09,89.0,89.0,102698.0,86.0359,86.0842,85.9972,85.9972,102698.0
2024-03-01 15:05:00,89.01,89.02,88.93,88.95,102038.0,86.0069,86.0166,85.9296,85.9489,102038.0
2024-03-01 15:10:00,88.95,88.97,88.87,88.97,109091.0,85.9489,85.9683,85.8716,85.9683,109091.0
2024-03-01 15:15:00,88.97,89.06,88.97,89.06,140186.0,85.9683,86.0552,85.9683,86.0552,140186.0
2024-03-01 15:20:00,89.05,89.09,89.04,89.04,169091.0,86.0456,86.0842,86.0359,86.0359,169091.0
2024-03-01 15:25:00,89.04,89.18,89.04,89.18,167322.0,86.0359,86.1712,86.0359,86.1712,167322.0
2024-03-01 15:30:00,89.18,89.23,89.15,89.2,199494.0,86.1712,86.2195,86.1422,86.1905,199494.0
2024-03-01 15:35:00,89.2,89.23,89.15,89.23,210026.0,86.1905,86.2195,86.1422,86.2195,210026.0
2024-03-01 15:40:00,89.23,89.26,89.16,89.17,263173.0,86.2195,86.2485,86.1518,86.1615,263173.0
2024-03-01 15:45:00,89.17,89.32,89.13,89.31,275579.0,86.1615,86.3064,86.1229,86.2968,275579.0
2024-03-01 15:50:00,89.32,89.42,89.29,89.41,630315.0,86.3064,86.4031,86.2775,86.3934,630315.0
2024-03-01 15:55:00,89.4,89.56,89.4,89.49,1463577.0,86.3837,86.5383,86.3837,86.4707,1463577.0
2024-03-04 09:30:00,89.3,89.64,89.21,89.29,154714.0,86.2871,86.6156,86.2002,86.2775,154714.0
2024-03-04 09:35:00,89.3,89.32,88.96,89.01,67314.0,86.2871,86.3064,85.9586,86.0069,67314.0
2024-03-04 09:40:00,89.01,89.06,88.88,88.92,69250.0,86.0069,86.0552,85.8813,85.9199,69250.0
2024-03-04 09:45:00,88.92,89.06,88.85,88.96,120598.0,85.9199,86.0552,85.8523,85.9586,120598.0
2024-03-04 09:50:00,88.98,89.01,88.83,88.94,99163.0,85.9779,86.0069,85.833,85.9393,99163.0
2024-03-04 09:55:00,88.95,89.12,88.86,89.03,96602.0,85.9489,86.1132,85.862,86.0262,96602.0
2024-03-04 10:00:00,89.03,89.05,88.78,88.78,74362.0,86.0262,86.0456,85.7847,85.7847,74362.0
2024-03-04 10:05:00,88.79,88.9,88.73,88.81,89025.0,85.7943,85.9006,85.7364,85.8137,89025.0
2024-03-04 10:10:00,88.81,88.88,88.73,88.73,54485.0,85.8137,85.8813,85.7364,85.7364,54485.0
2024-03-04 10:15:00,88.71,88.86,88.68,88.84,111860.0,85.717,85.862,85.688,85.8426,111860.0
2024-03-04 10:20:00,88.84,88.93,88.81,88.93,118449.0,85.8426,85.9296,85.8137,85.9296,118449.0
2024-03-04 10:25:00,88.93,89.03,88.92,89.02,105055.0,85.9296,86.0262,85.9199,86.0166,105055.0
2024-03-04 10:30:00,89.01,89.12,88.97,89.09,90532.0,86.0069,86.1132,85.9683,86.0842,90532.0
2024-03-04 10:35:00,89.09,89.21,89.09,89.2,49931.0,86.0842,86.2002,86.0842,86.1905,49931.0
2024-03-04 10:40:00,89.2,89.23,89.16,89.22,64651.0,86.1905,86.2195,86.1518,86.2098,64651.0
2024-03-04 10:45:00,89.22,89.24,89.14,89.19,96531.0,86.2098,86.2291,86.1325,86.1808,96531.0
2024-03-04 10:50:00,89.18,89.33,89.16,89.27,96131.0,86.1712,86.3161,86.1518,86.2581,96131.0
2024-03-04 10:55:00,89.27,89.27,89.15,89.2,62403.0,86.2581,86.2581,86.1422,86.1905,62403.0
2024-03-04 11:00:00,89.2,89.36,89.2,89.32,134759.0,86.1905,86.3451,86.1905,86.3064,134759.0
2024-03-04 11:05:00,89.32,89.38,89.29,89.36,73974.0,86.3064,86.3644,86.2775,86.3451,73974.0
2024-03-04 11:10:00,89.37,89.45,89.37,89.43,71012.0,86.3548,86.4321,86.3548,86.4127,71012.0
2024-03-04 11:15:00,89.43,89.49,89.42,89.48,52930.0,86.4127,86.4707,86.4031,86.461,52930.0
2024-03-04 11:20:00,89.48,89.51,89.43,89.47,66798.0,86.461,86.49,86.4127,86.4514,66798.0
2024-03-04 11:25:00,89.46,89.49,89.4,89.46,56117.0,86.4417,86.4707,86.3837,86.4417,56117.0
2024-03-04 11:30:00,89.46,89.53,89.45,89.51,50464.0,86.4417,86.5094,86.4321,86.49,50464.0
2024-03-04 11:35:00,89.51,89.53,89.46,89.52,82673.0,86.49,86.5094,86.4417,86.4997,82673.0
2024-03-04 11:40:00,89.51,89.55,89.48,89.51,52405.0,86.49,86.5287,86.461,86.49,52405.0
2024-03-04 11:45:00,89.52,89.63,89.51,89.62,80808.0,86.4997,86.606,86.49,86.5963,80808.0
2024-03-04 11:50:00,89.61,89.69,89.6,89.68,75162.0,86.5867,86.664,86.577,86.6543,75162.0
2024-03-04 11:55:00,89.68,89.77,89.66,89.73,71115.0,86.6543,86.7413,86.635,86.7026,71115.0
2024-03-04 12:00:00,89.74,89.81,89.71,89.76,84590.0,86.7123,86.7799,86.6833,86.7316,84590.0
2024-03-04 12:05:00,89.76,89.81,89.75,89.79,55630.0,86.7316,86.7799,86.7219,86.7606,55630.0
2024-03-04 12:10:00,89.79,89.83,89.78,89.82,70525.0,86.7606,86.7992,86.7509,86.7896,70525.0
2024-03-04 12:15:00,89.83,89.86,89.81,89.83,55788.0,86.7992,86.8282,86.7799,86.7992,55788.0
2024-03-04 12:20:00,89.83,89.89,89.79,89.87,83200.0,86.7992,86.8572,86.7606,86.8379,83200.0
2024-03-04 12:25:00,89.86,89.99,89.84,89.98,98217.0,86.8282,86.9538,86.8089,86.9442,98217.0
2024-03-04 12:30:00,89.99,89.99,89.87,89.93,64259.0,86.9538,86.9538,86.8379,86.8959,64259.0
2024-03-04 12:35:00,89.93,89.94,89.85,89.86,72801.0,86.8959,86.9055,86.8186,86.8282,72801.0
2024-03-04 12:40:00,89.85,89.87,89.82,89.83,76336.0,86.8186,86.8379,86.7896,86.7992,76336.0
2024-03-04 12:45:00,89.83,89.84,89.76,89.8,74760.0,86.7992,86.8089,86.7316,86.7702,74760.0
2024-03-04 12:50:00,89.8,89.84,89.77,89.79,67118.0,86.7702,86.8089,86.7413,86.7606,67118.0
2024-03-04 12:55:00,89.78,89.78,89.71,89.74,48338.0,86.7509,86.7509,86.6833,86.7123,48338.0
2024-03-04 13:00:00,89.74,89.84,89.74,89.82,89168.0,86.7123,86.8089,86.7123,86.7896,89168.0
2024-03-04 13:05:00,89.82,89.96,89.82,89.92,77783.0,86.7896,86.9249,86.7896,86.8862,77783.0
2024-03-04 13:10:00,89.92,89.96,89.89,89.91,64603.0,86.8862,86.9249,86.8572,86.8765,64603.0
2024-03-04 13:15:00,89.91,89.94,89.84,89.85,56454.0,86.8765,86.9055,86.8089,86.8186,56454.0
2024-03-04 13:20:00,89.85,89.86,89.81,89.82,77035.0,86.8186,86.8282,86.7799,86.7896,77035.0
2024-03-04 13:25:00,89.81,89.85,89.79,89.84,62888.0,86.7799,86.8186,86.7606,86.8089,62888.0
2024-03-04 13:30:00,89.84,89.86,89.79,89.86,58056.0,86.8089,86.8282,86.7606,86.8282,58056.0
2024-03-04 13:35:00,89.86,89.91,89.84,89.88,69877.0,86.8282,86.8765,86.8089,86.8476,69877.0
2024-03-04 13:40:00,89.88,89.9,89.85,89.87,58415.0,86.8476,86.8669,86.8186,86.8379,58415.0
2024-03-04 13:45:00,89.87,89.87,89.82,89.83,65506.0,86.8379,86.8379,86.7896,86.7992,65506.0
2024-03-04 13:50:00,89.84,89.9,89.84,89.89,53246.0,86.8089,86.8669,86.8089,86.8572,53246.0
2024-03-04 13:55:00,89.9,89.92,89.87,89.89,63732.0,86.8669,86.8862,86.8379,86.8572,63732.0
2024-03-04 14:00:00,89.89,89.94,89.87,89.9,52280.0,86.8572,86.9055,86.8379,86.8669,52280.0
2024-03-04 14:05:00,89.89,89.99,89.89,89.98,71143.0,86.8572,86.9538,86.8572,86.9442,71143.0
2024-03-04 14:10:00,89.98,90.01,89.96,89.99,97426.0,86.9442,86.9732,86.9249,86.9538,97426.0
2024-03-04 14:15:00,89.99,90.04,89.98,89.98,64534.0,86.9538,87.0022,86.9442,86.9442,64534.0
2024-03-04 14:20:00,89.98,90.01,89.95,89.98,76384.0,86.9442,86.9732,86.9152,86.9442,76384.0
2024-03-04 14:25:00,89.98,90.05,89.98,90.05,72075.0,86.9442,87.0118,86.9442,87.0118,72075.0
2024-03-04 14:30:00,90.05,90.07,89.98,90.06,99005.0,87.0118,87.0311,86.9442,87.0215,99005.0
2024-03-04 14:35:00,90.06,90.22,90.04,90.21,161901.0,87.0215,87.1761,87.0022,87.1664,161901.0
2024-03-04 14:40:00,90.22,90.27,90.17,90.25,117860.0,87.1761,87.2244,87.1278,87.2051,117860.0
2024-03-04 14:45:00,90.25,90.33,90.21,90.32,76064.0,87.2051,87.2824,87.1664,87.2727,76064.0
2024-03-04 14:50:00,90.31,90.39,90.3,90.33,80511.0,87.263,87.3403,87.2534,87.2824,80511.0
2024-03-04 14:55:00,90.33,90.35,90.25,90.28,73460.0,87.2824,87.3017,87.2051,87.2341,73460.0
2024-03-04 15:00:00,90.29,90.36,90.28,90.36,161949.0,87.2437,87.3114,87.2341,87.3114,161949.0
2024-03-04 15:05:00,90.36,90.43,90.34,90.43,179898.0,87.3114,87.379,87.292,87.379,179898.0
2024-03-04 15:10:00,90.43,90.45,90.38,90.41,161996.0,87.379,87.3983,87.3307,87.3597,161996.0
2024-03-04 15:15:00,90.42,90.48,90.4,90.46,218864.0,87.3693,87.4273,87.35,87.408,218864.0
2024-03-04 15:20:00,90.46,90.46,90.34,90.34,137686.0,87.408,87.408,87.292,87.292,137686.0
2024-03-04 15:25:00,90.35,90.41,90.32,90.34,389585.0,87.3017,87.3597,87.2727,87.292,389585.0
2024-03-04 15:30:00,90.34,90.36,90.25,90.26,181873.0,87.292,87.3114,87.2051,87.2147,181873.0
2024-03-04 15:35:00,90.25,90.27,90.14,90.25,224196.0,87.2051,87.2244,87.0988,87.2051,224196.0
2024-03-04 15:40:00,90.26,90.39,90.25,90.3,376269.0,87.2147,87.3403,87.2051,87.2534,376269.0
2024-03-04 15:45:00,90.3,90.32,90.17,90.28,302830.0,87.2534,87.2727,87.1278,87.2341,302830.0
2024-03-04 15:50:00,90.29,90.43,90.27,90.35,616244.0,87.2437,87.379,87.2244,87.3017,616244.0
2024-03-04 15:55:00,90.36,90.4,90.3,90.36,1555088.0,87.3114,87.35,87.2534,87.3114,1555088.0
2024-03-05 09:30:00,90.0,90.29,89.8,90.2,158913.0,86.9635,87.2437,86.7702,87.1568,158913.0
2024-03-05 09:35:00,90.17,90.26,90.01,90.15,175672.0,87.1278,87.2147,86.9732,87.1084,175672.0
2024-03-05 09:40:00,90.16,90.29,90.09,90.2,130486.0,87.1181,87.2437,87.0505,87.1568,130486.0
2024-03-05 09:45:00,90.2,90.3,90.11,90.15,65715.0,87.1568,87.2534,87.0698,87.1084,65715.0
2024-03-05 09:50:00,90.15,90.3,90.09,90.15,53549.0,87.1084,87.2534,87.0505,87.1084,53549.0
2024-03-05 09:55:00,90.17,90.25,90.1,90.25,25040.0,87.1278,87.2051,87.0601,87.2051,25040.0
2024-03-05 10:00:00,90.26,90.56,90.24,90.41,184435.0,87.2147,87.5046,87.1954,87.3597,184435.0
2024-03-05 10:05:00,90.4,90.6,90.39,90.54,145132.0,87.35,87.5433,87.3403,87.4853,145132.0
2024-03-05 10:10:00,90.53,90.58,90.37,90.43,91080.0,87.4756,87.5239,87.321,87.379,91080.0
2024-03-05 10:15:00,90.45,90.49,90.25,90.34,67897.0,87.3983,87.437,87.2051,87.292,67897.0
2024-03-05 10:20:00,90.34,90.37,90.29,90.31,43573.0,87.292,87.321,87.2437,87.263,43573.0
2024-03-05 10:25:00,90.3,90.43,90.25,90.42,115812.0,87.2534,87.379,87.2051,87.3693,115812.0
2024-03-05 10:30:00,90.42,90.43,90.28,90.36,55830.0,87.3693,87.379,87.2341,87.3114,55830.0
2024-03-05 10:35:00,90.36,90.41,90.3,90.4,39336.0,87.3114,87.3597,87.2534,87.35,39336.0
2024-03-05 10:40:00,90.4,90.58,90.39,90.47,205380.0,87.35,87.5239,87.3403,87.4176,205380.0
2024-03-05 10:45:00,90.47,90.48,90.41,90.42,57768.0,87.4176,87.4273,87.3597,87.3693,57768.0
2024-03-05 10:50:00,90.42,90.46,90.32,90.36,53353.0,87.3693,87.408,87.2727,87.3114,53353.0
2024-03-05 10:55:00,90.35,90.37,90.24,90.26,44390.0,87.3017,87.321,87.1954,87.2147,44390.0
2024-03-05 11:00:00,90.25,90.28,90.18,90.18,50764.0,87.2051,87.2341,87.1374,87.1374,50764.0
2024-03-05 11:05:00,90.18,90.27,90.15,90.25,56272.0,87.1374,87.2244,87.1084,87.2051,56272.0
2024-03-05 11:10:00,90.24,90.24,90.14,90.18,29604.0,87.1954,87.1954,87.0988,87.1374,29604.0
2024-03-05 11:15:00,90.19,90.21,90.11,90.18,47197.0,87.1471,87.1664,87.0698,87.1374,47197.0
2024-03-05 11:20:00,90.19,90.21,90.11,90.2,49299.0,87.1471,87.1664,87.0698,87.1568,49299.0
2024-03-05 11:25:00,90.2,90.22,90.14,90.21,53297.0,87.1568,87.1761,87.0988,87.1664,53297.0
2024-03-05 11:30:00,90.2,90.31,90.19,90.23,55130.0,87.1568,87.263,87.1471,87.1857,55130.0
2024-03-05 11:35:00,90.23,90.27,90.15,90.15,57623.0,87.1857,87.2244,87.1084,87.1084,57623.0
2024-03-05 11:40:00,90.15,90.15,89.98,90.02,62768.0,87.1084,87.1084,86.9442,86.9828,62768.0
2024-03-05 11:45:00,90.02,90.02,89.93,89.95,69238.0,86.9828,86.9828,86.8959,86.9152,69238.0
2024-03-05 11:50:00,89.94,89.95,89.89,89.89,57979.0,86.9055,86.9152,86.8572,86.8572,57979.0
2024-03-05 11:55:00,89.9,90.0,89.86,89.98,57038.0,86.8669,86.9635,86.8282,86.9442,57038.0
2024-03-05 12:00:00,89.99,90.0,89.94,89.98,66687.0,86.9538,86.9635,86.9055,86.9442,66687.0
2024-03-05 12:05:00,89.98,90.03,89.96,89.98,48940.0,86.9442,86.9925,86.9249,86.9442,48940.0
2024-03-05 12:10:00,89.99,90.03,89.92,89.95,36530.0,86.9538,86.9925,86.8862,86.9152,36530.0
2024-03-05 12:15:00,89.95,89.97,89.86,89.89,62188.0,86.9152,86.9345,86.8282,86.8572,62188.0
2024-03-05 12:20:00,89.89,89.95,89.87,89.95,65155.0,86.8572,86.9152,86.8379,86.9152,65155.0
2024-03-05 12:25:00,89.95,89.96,89.86,89.87,51370.0,86.9152,86.9249,86.8282,86.8379,51370.0
2024-03-05 12:30:00,89.86,89.88,89.82,89.88,55783.0,86.8282,86.8476,86.7896,86.8476,55783.0
2024-03-05 12:35:00,89.88,89.9,89.8,89.81,59801.0,86.8476,86.8669,86.7702,86.7799,59801.0
2024-03-05 12:40:00,89.81,89.88,89.76,89.87,63406.0,86.7799,86.8476,86.7316,86.8379,63406.0
2024-03-05 12:45:00,89.88,89.95,89.81,89.81,62890.0,86.8476,86.9152,86.7799,86.7799,62890.0
2024-03-05 12:50:00,89.82,89.85,89.77,89.84,53273.0,86.7896,86.8186,86.7413,86.8089,53273.0
2024-03-05 12:55:00,89.84,89.88,89.82,89.85,51702.0,86.8089,86.8476,86.7896,86.8186,51702.0
2024-03-05 13:00:00,89.85,89.87,89.81,89.83,61068.0,86.8186,86.8379,86.7799,86.7992,61068.0
2024-03-05 13:05:00,89.83,89.89,89.81,89.89,73482.0,86.7992,86.8572,86.7799,86.8572,73482.0
2024-03-05 13:10:00,89.89,89.89,89.83,89.84,40796.0,86.8572,86.8572,86.7992,86.8089,40796.0
2024-03-05 13:15:00,89.84,89.88,89.74,89.75,66517.0,86.8089,86.8476,86.7123,86.7219,66517.0
2024-03-05 13:20:00,89.74,89.81,89.73,89.78,65250.0,86.7123,86.7799,86.7026,86.7509,65250.0
2024-03-05 13:25:00,89.77,89.84,89.76,89.84,66472.0,86.7413,86.8089,86.7316,86.8089,66472.0
2024-03-05 13:30:00,89.83,89.91,89.81,89.91,60842.0,86.7992,86.8765,86.7799,86.8765,60842.0
2024-03-05 13:35:00,89.92,89.92,89.78,89.8,45687.0,86.8862,86.8862,86.7509,86.7702,45687.0
2024-03-05 13:40:00,89.79,89.8,89.66,89.67,49729.0,86.7606,86.7702,86.635,86.6446,49729.0
2024-03-05 13:45:00,89.66,89.7,89.63,89.63,64011.0,86.635,86.6736,86.606,86.606,64011.0
2024-03-05 13:50:00,89.64,89.7,89.6,89.69,60168.0,86.6156,86.6736,86.577,86.664,60168.0
2024-03-05 13:55:00,89.69,89.71,89.57,89.59,53204.0,86.664,86.6833,86.548,86.5673,53204.0
2024-03-05 14:00:00,89.58,89.59,89.46,89.48,146537.0,86.5577,86.5673,86.4417,86.461,146537.0
2024-03-05 14:05:00,89.47,89.53,89.41,89.5,158726.0,86.4514,86.5094,86.3934,86.4804,158726.0
2024-03-05 14:10:00,89.5,89.54,89.42,89.45,89024.0,86.4804,86.519,86.4031,86.4321,89024.0
2024-03-05 14:15:00,89.45,89.52,89.43,89.45,59128.0,86.4321,86.4997,86.4127,86.4321,59128.0
2024-03-05 14:20:00,89.45,89.52,89.44,89.48,324081.0,86.4321,86.4997,86.4224,86.461,324081.0
2024-03-05 14:25:00,89.48,89.56,89.46,89.56,80556.0,86.461,86.5383,86.4417,86.5383,80556.0
2024-03-05 14:30:00,89.55,89.55,89.4,89.41,62337.0,86.5287,86.5287,86.3837,86.3934,62337.0
2024-03-05 14:35:00,89.41,89.48,89.38,89.44,59051.0,86.3934,86.461,86.3644,86.4224,59051.0
2024-03-05 14:40:00,89.44,89.45,89.35,89.36,45713.0,86.4224,86.4321,86.3354,86.3451,45713.0
2024-03-05 14:45:00,89.36,89.37,89.2,89.21,79076.0,86.3451,86.3548,86.1905,86.2002,79076.0
2024-03-05 14:50:00,89.21,89.28,89.2,89.26,78590.0,86.2002,86.2678,86.1905,86.2485,78590.0
2024-03-05 14:55:00,89.26,89.27,89.15,89.2,56608.0,86.2485,86.2581,86.1422,86.1905,56608.0
2024-03-05 15:00:00,89.19,89.19,89.04,89.11,82304.0,86.1808,86.1808,86.0359,86.1035,82304.0
2024-03-05 15:05:00,89.12,89.16,89.09,89.14,75070.0,86.1132,86.1518,86.0842,86.1325,75070.0
2024-03-05 15:10:00,89.14,89.21,89.04,89.05,83426.0,86.1325,86.2002,86.0359,86.0456,83426.0
2024-03-05 15:15:00,89.06,89.12,89.02,89.08,99226.0,86.0552,86.1132,86.0166,86.0745,99226.0
2024-03-05 15:20:00,89.08,89.2,89.04,89.14,213672.0,86.0745,86.1905,86.0359,86.1325,213672.0
2024-03-05 15:25:00,89.13,89.18,89.07,89.09,136743.0,86.1229,86.1712,86.0649,86.0842,136743.0
2024-03-05 15:30:00,89.09,89.19,89.05,89.18,140590.0,86.0842,86.1808,86.0456,86.1712,140590.0
2024-03-05 15:35:00,89.19,89.21,89.08,89.09,131121.0,86.1808,86.2002,86.0745,86.0842,131121.0
2024-03-05 15:40:00,89.08,89.09,88.91,88.96,289077.0,86.0745,86.0842,85.9103,85.9586,289077.0
2024-03-05 15:45:00,88.96,89.2,88.92,89.2,300701.0,85.9586,86.1905,85.9199,86.1905,300701.0
2024-03-05 15:50:00,89.21,89.51,89.2,89.49,423822.0,86.2002,86.49,86.1905,86.4707,423822.0
2024-03-05 15:55:00,89.49,89.49,89.27,89.31,1423824.0,86.4707,86.4707,86.2581,86.2968,1423824.0
2024-03-06 09:30:00,89.9,90.09,89.72,90.01,191661.0,86.8669,87.0505,86.6929,86.9732,191661.0
2024-03-06 09:35:00,90.01,90.03,89.63,89.67,98097.0,86.9732,86.9925,86.606,86.6446,98097.0
2024-03-06 09:40:00,89.67,89.74,89.56,89.59,45650.0,86.6446,86.7123,86.5383,86.5673,45650.0
2024-03-06 09:45:00,89.6,89.64,89.5,89.6,57158.0,86.577,86.6156,86.4804,86.577,57158.0
2024-03-06 09:50:00,89.57,89.8,89.55,89.78,165821.0,86.548,86.7702,86.5287,86.7509,165821.0
2024-03-06 09:55:00,89.78,89.82,89.69,89.77,69488.0,86.7509,86.7896,86.664,86.7413,69488.0
2024-03-06 10:00:00,89.76,89.76,89.48,89.48,193626.0,86.7316,86.7316,86.461,86.461,193626.0
2024-03-06 10:05:00,89.49,89.62,89.46,89.56,174392.0,86.4707,86.5963,86.4417,86.5383,174392.0
2024-03-06 10:10:00,89.57,89.69,89.54,89.64,30451.0,86.548,86.664,86.519,86.6156,30451.0
2024-03-06 10:15:00,89.63,89.65,89.52,89.62,34641.0,86.606,86.6253,86.4997,86.5963,34641.0
2024-03-06 10:20:00,89.62,89.68,89.59,89.61,24426.0,86.5963,86.6543,86.5673,86.5867,24426.0
2024-03-06 10:25:00,89.62,89.67,89.57,89.61,29469.0,86.5963,86.6446,86.548,86.5867,29469.0
2024-03-06 10:30:00,89.61,89.72,89.53,89.71,141061.0,86.5867,86.6929,86.5094,86.6833,141061.0
2024-03-06 10:35:00,89.7,89.74,89.55,89.6,64506.0,86.6736,86.7123,86.5287,86.577,64506.0
2024-03-06 10:40:00,89.59,89.68,89.58,89.61,30412.0,86.5673,86.6543,86.5577,86.5867,30412.0
2024-03-06 10:45:00,89.61,89.61,89.52,89.56,25238.0,86.5867,86.5867,86.4997,86.5383,25238.0
2024-03-06 10:50:00,89.55,89.63,89.52,89.58,24822.0,86.5287,86.606,86.4997,86.5577,24822.0
2024-03-06 10:55:00,89.59,89.64,89.57,89.62,26076.0,86.5673,86.6156,86.548,86.5963,26076.0
2024-03-06 11:00:00,89.61,89.7,89.61,89.64,43781.0,86.5867,86.6736,86.5867,86.6156,43781.0
2024-03-06 11:05:00,89.64,89.66,89.57,89.59,27152.0,86.6156,86.635,86.548,86.5673,27152.0
2024-03-06 11:10:00,89.6,89.7,89.6,89.68,33697.0,86.577,86.6736,86.577,86.6543,33697.0
2024-03-06 11:15:00,89.69,89.77,89.69,89.73,36580.0,86.664,86.7413,86.664,86.7026,36580.0
2024-03-06 11:20:00,89.72,89.74,89.65,89.66,37090.0,86.6929,86.7123,86.6253,86.635,37090.0
2024-03-06 11:25:00,89.65,89.71,89.62,89.7,45433.0,86.6253,86.6833,86.5963,86.6736,45433.0
2024-03-06 11:30:00,89.71,89.75,89.64,89.67,41712.0,86.6833,86.7219,86.6156,86.6446,41712.0
2024-03-06 11:35:00,89.67,89.8,89.66,89.75,48037.0,86.6446,86.7702,86.635,86.7219,48037.0
2024-03-06 11:40:00,89.74,89.84,89.73,89.78,47301.0,86.7123,86.8089,86.7026,86.7509,47301.0
2024-03-06 11:45:00,89.77,89.86,89.75,89.83,50689.0,86.7413,86.8282,86.7219,86.7992,50689.0
2024-03-06 11:50:00,89.84,89.9,89.8,89.82,79800.0,86.8089,86.8669,86.7702,86.7896,79800.0
2024-03-06 11:55:00,89.82,89.86,89.74,89.74,94379.0,86.7896,86.8282,86.7123,86.7123,94379.0
2024-03-06 12:00:00,89.74,89.8,89.7,89.77,71880.0,86.7123,86.7702,86.6736,86.7413,71880.0
2024-03-06 12:05:00,89.77,89.81,89.71,89.75,31950.0,86.7413,86.7799,86.6833,86.7219,31950.0
2024-03-06 12:10:00,89.76,89.84,89.76,89.84,30587.0,86.7316,86.8089,86.7316,86.8089,30587.0
2024-03-06 12:15:00,89.85,89.9,89.83,89.85,42353.0,86.8186,86.8669,86.7992,86.8186,42353.0
2024-03-06 12:20:00,89.85,89.9,89.83,89.84,40233.0,86.8186,86.8669,86.7992,86.8089,40233.0
2024-03-06 12:25:00,89.84,89.87,89.77,89.79,28776.0,86.8089,86.8379,86.7413,86.7606,28776.0
2024-03-06 12:30:00,89.8,89.83,89.76,89.81,50209.0,86.7702,86.7992,86.7316,86.7799,50209.0
2024-03-06 12:35:00,89.81,89.89,89.8,89.88,52006.0,86.7799,86.8572,86.7702,86.8476,52006.0
2024-03-06 12:40:00,89.87,89.87,89.81,89.83,29965.0,86.8379,86.8379,86.7799,86.7992,29965.0
2024-03-06 12:45:00,89.83,89.86,89.79,89.82,57000.0,86.7992,86.8282,86.7606,86.7896,57000.0
2024-03-06 12:50:00,89.82,89.84,89.77,89.77,37279.0,86.7896,86.8089,86.7413,86.7413,37279.0
2024-03-06 12:55:00,89.77,89.77,89.7,89.74,49236.0,86.7413,86.7413,86.6736,86.7123,49236.0
2024-03-06 13:00:00,89.75,89.75,89.69,89.74,49607.0,86.7219,86.7219,86.664,86.7123,49607.0
2024-03-06 13:05:00,89.74,89.74,89.68,89.7,35863.0,86.7123,86.7123,86.6543,86.6736,35863.0
2024-03-06 13:10:00,89.69,89.7,89.65,89.7,37962.0,86.664,86.6736,86.6253,86.6736,37962.0
2024-03-06 13:15:00,89.7,89.77,89.7,89.76,37385.0,86.6736,86.7413,86.6736,86.7316,37385.0
2024-03-06 13:20:00,89.76,89.78,89.72,89.74,42366.0,86.7316,86.7509,86.6929,86.7123,42366.0
2024-03-06 13:25:00,89.74,89.8,89.74,89.8,64543.0,86.7123,86.7702,86.7123,86.7702,64543.0
2024-03-06 13:30:00,89.79,89.8,89.48,89.55,61047.0,86.7606,86.7702,86.461,86.5287,61047.0
2024-03-06 13:35:00,89.55,89.58,89.39,89.57,47089.0,86.5287,86.5577,86.3741,86.548,47089.0
2024-03-06 13:40:00,89.57,89.66,89.56,89.62,55896.0,86.548,86.635,86.5383,86.5963,55896.0
2024-03-06 13:45:00,89.63,89.65,89.36,89.36,51320.0,86.606,86.6253,86.3451,86.3451,51320.0
2024-03-06 13:50:00,89.34,89.46,89.32,89.4,63396.0,86.3258,86.4417,86.3064,86.3837,63396.0
2024-03-06 13:55:00,89.41,89.46,89.38,89.46,48991.0,86.3934,86.4417,86.3644,86.4417,48991.0
2024-03-06 14:00:00,89.45,89.45,89.34,89.36,53751.0,86.4321,86.4321,86.3258,86.3451,53751.0
2024-03-06 14:05:00,89.36,89.57,89.36,89.55,150455.0,86.3451,86.548,86.3451,86.5287,150455.0
2024-03-06 14:10:00,89.55,89.55,89.37,89.38,78899.0,86.5287,86.5287,86.3548,86.3644,78899.0
2024-03-06 14:15:00,89.37,89.42,89.25,89.33,81916.0,86.3548,86.4031,86.2388,86.3161,81916.0
2024-03-06 14:20:00,89.33,89.45,89.33,89.41,80572.0,86.3161,86.4321,86.3161,86.3934,80572.0
2024-03-06 14:25:00,89.41,89.59,89.35,89.59,58547.0,86.3934,86.5673,86.3354,86.5673,58547.0
2024-03-06 14:30:00,89.6,89.68,89.55,89.67,114063.0,86.577,86.6543,86.5287,86.6446,114063.0
2024-03-06 14:35:00,89.67,89.67,89.52,89.52,62127.0,86.6446,86.6446,86.4997,86.4997,62127.0
2024-03-06 14:40:00,89.51,89.56,89.48,89.49,62384.0,86.49,86.5383,86.461,86.4707,62384.0
2024-03-06 14:45:00,89.49,89.53,89.38,89.53,81252.0,86.4707,86.5094,86.3644,86.5094,81252.0
2024-03-06 14:50:00,89.52,89.65,89.51,89.59,58089.0,86.4997,86.6253,86.49,86.5673,58089.0
2024-03-06 14:55:00,89.59,89.63,89.53,89.6,74154.0,86.5673,86.606,86.5094,86.577,74154.0
2024-03-06 15:00:00,89.59,89.61,89.5,89.58,64631.0,86.5673,86.5867,86.4804,86.5577,64631.0
2024-03-06 15:05:00,89.57,89.62,89.53,89.58,74479.0,86.548,86.5963,86.5094,86.5577,74479.0
2024-03-06 15:10:00,89.59,89.64,89.47,89.51,63022.0,86.5673,86.6156,86.4514,86.49,63022.0
2024-03-06 15:15:00,89.52,89.63,89.51,89.58,65308.0,86.4997,86.606,86.49,86.5577,65308.0
2024-03-06 15:20:00,89.57,89.6,89.53,89.59,87957.0,86.548,86.577,86.5094,86.5673,87957.0
2024-03-06 15:25:00,89.59,89.73,89.59,89.72,143299.0,86.5673,86.7026,86.5673,86.6929,143299.0
2024-03-06 15:30:00,89.72,89.77,89.64,89.64,136464.0,86.6929,86.7413,86.6156,86.6156,136464.0
2024-03-06 15:35:00,89.64,89.73,89.6,89.73,632794.0,86.6156,86.7026,86.577,86.7026,632794.0
2024-03-06 15:40:00,89.72,89.78,89.7,89.75,278421.0,86.6929,86.7509,86.6736,86.7219,278421.0
2024-03-06 15:45:00,89.75,89.83,89.68,89.79,193889.0,86.7219,86.7992,86.6543,86.7606,193889.0
2024-03-06 15:50:00,89.79,89.81,89.64,89.79,331511.0,86.7606,86.7799,86.6156,86.7606,331511.0
2024-03-06 15:55:00,89.8,89.86,89.68,89.73,1433096.0,86.7702,86.8282,86.6543,86.7026,1433096.0
2024-03-07 09:30:00,90.18,90.45,90.09,90.2,169670.0,87.1374,87.3983,87.0505,87.1568,169670.0
2024-03-07 09:35:00,90.19,90.35,90.15,90.23,85894.0,87.1471,87.3017,87.1084,87.1857,85894.0
2024-03-07 09:40:00,90.22,90.32,90.17,90.18,55990.0,87.1761,87.2727,87.1278,87.1374,55990.0
2024-03-07 09:45:00,90.2,90.25,90.12,90.23,39296.0,87.1568,87.2051,87.0795,87.1857,39296.0
2024-03-07 09:50:00,90.22,90.23,89.94,89.94,29282.0,87.1761,87.1857,86.9055,86.9055,29282.0
2024-03-07 09:55:00,89.94,90.06,89.92,90.02,20741.0,86.9055,87.0215,86.8862,86.9828,20741.0
2024-03-07 10:00:00,90.02,90.03,89.88,89.94,27024.0,86.9828,86.9925,86.8476,86.9055,27024.0
2024-03-07 10:05:00,89.94,89.96,89.84,89.94,20958.0,86.9055,86.9249,86.8089,86.9055,20958.0
2024-03-07 10:10:00,89.93,90.05,89.92,89.98,30008.0,86.8959,87.0118,86.8862,86.9442,30008.0
2024-03-07 10:15:00,89.99,90.03,89.9,89.91,24990.0,86.9538,86.9925,86.8669,86.8765,24990.0
2024-03-07 10:20:00,89.92,90.08,89.92,90.06,58745.0,86.8862,87.0408,86.8862,87.0215,58745.0
2024-03-07 10:25:00,90.06,90.18,90.06,90.16,26744.0,87.0215,87.1374,87.0215,87.1181,26744.0
2024-03-07 10:30:00,90.17,90.17,90.02,90.03,25036.0,87.1278,87.1278,86.9828,86.9925,25036.0
2024-03-07 10:35:00,90.04,90.09,90.0,90.0,21026.0,87.0022,87.0505,86.9635,86.9635,21026.0
2024-03-07 10:40:00,90.0,90.12,89.95,90.06,19825.0,86.9635,87.0795,86.9152,87.0215,19825.0
2024-03-07 10:45:00,90.08,90.09,90.02,90.08,16433.0,87.0408,87.0505,86.9828,87.0408,16433.0
2024-03-07 10:50:00,90.08,90.12,90.05,90.05,25078.0,87.0408,87.0795,87.0118,87.0118,25078.0
2024-03-07 10:55:00,90.05,90.11,90.02,90.04,32016.0,87.0118,87.0698,86.9828,87.0022,32016.0
2024-03-07 11:00:00,90.04,90.06,89.95,89.99,27583.0,87.0022,87.0215,86.9152,86.9538,27583.0
2024-03-07 11:05:00,89.99,89.99,89.92,89.93,27189.0,86.9538,86.9538,86.8862,86.8959,27189.0
2024-03-07 11:10:00,89.94,89.94,89.85,89.86,15553.0,86.9055,86.9055,86.8186,86.8282,15553.0
2024-03-07 11:15:00,89.86,89.87,89.81,89.84,19699.0,86.8282,86.8379,86.7799,86.8089,19699.0
2024-03-07 11:20:00,89.84,89.84,89.76,89.77,15320.0,86.8089,86.8089,86.7316,86.7413,15320.0
2024-03-07 11:25:00,89.76,89.78,89.65,89.74,44154.0,86.7316,86.7509,86.6253,86.7123,44154.0
2024-03-07 11:30:00,89.72,89.72,89.54,89.59,21867.0,86.6929,86.6929,86.519,86.5673,21867.0
2024-03-07 11:35:00,89.59,89.64,89.54,89.63,28934.0,86.5673,86.6156,86.519,86.606,28934.0
2024-03-07 11:40:00,89.62,89.69,89.6,89.67,14471.0,86.5963,86.664,86.577,86.6446,14471.0
2024-03-07 11:45:00,89.67,89.67,89.62,89.64,10706.0,86.6446,86.6446,86.5963,86.6156,10706.0
2024-03-07 11:50:00,89.65,89.71,89.63,89.64,24349.0,86.6253,86.6833,86.606,86.6156,24349.0
2024-03-07 11:55:00,89.66,89.7,89.63,89.67,10752.0,86.635,86.6736,86.606,86.6446,10752.0
2024-03-07 12:00:00,89.69,89.7,89.6,89.62,19507.0,86.664,86.6736,86.577,86.5963,19507.0
2024-03-07 12:05:00,89.61,89.66,89.55,89.59,41516.0,86.5867,86.635,86.5287,86.5673,41516.0
2024-03-07 12:10:00,89.58,89.66,89.56,89.6,46812.0,86.5577,86.635,86.5383,86.577,46812.0
2024-03-07 12:15:00,89.6,89.67,89.59,89.67,20649.0,86.577,86.6446,86.5673,86.6446,20649.0
2024-03-07 12:20:00,89.66,89.67,89.61,89.66,19596.0,86.635,86.6446,86.5867,86.635,19596.0
2024-03-07 12:25:00,89.68,89.68,89.57,89.57,20981.0,86.6543,86.6543,86.548,86.548,20981.0
2024-03-07 12:30:00,89.58,89.59,89.52,89.56,20755.0,86.5577,86.5673,86.4997,86.5383,20755.0
2024-03-07 12:35:00,89.56,89.59,89.55,89.57,7549.0,86.5383,86.5673,86.5287,86.548,7549.0
2024-03-07 12:40:00,89.57,89.59,89.55,89.59,8754.0,86.548,86.5673,86.5287,86.5673,8754.0
2024-03-07 12:45:00,89.58,89.63,89.56,89.59,18942.0,86.5577,86.606,86.5383,86.5673,18942.0
2024-03-07 12:50:00,89.6,89.67,89.59,89.61,16367.0,86.577,86.6446,86.5673,86.5867,16367.0
2024-03-07 12:55:00,89.61,89.62,89.57,89.61,7729.0,86.5867,86.5963,86.548,86.5867,7729.0
2024-03-07 13:00:00,89.62,89.65,89.61,89.65,10377.0,86.5963,86.6253,86.5867,86.6253,10377.0
2024-03-07 13:05:00,89.66,89.74,89.62,89.72,21845.0,86.635,86.7123,86.5963,86.6929,21845.0
2024-03-07 13:10:00,89.74,89.74,89.64,89.65,11228.0,86.7123,86.7123,86.6156,86.6253,11228.0
2024-03-07 13:15:00,89.66,89.76,89.66,89.73,14944.0,86.635,86.7316,86.635,86.7026,14944.0
2024-03-07 13:20:00,89.74,89.74,89.68,89.69,8439.0,86.7123,86.7123,86.6543,86.664,8439.0
2024-03-07 13:25:00,89.71,89.71,89.68,89.71,16598.0,86.6833,86.6833,86.6543,86.6833,16598.0
2024-03-07 13:30:00,89.72,89.75,89.7,89.73,51672.0,86.6929,86.7219,86.6736,86.7026,51672.0
2024-03-07 13:35:00,89.73,89.74,89.68,89.74,23775.0,86.7026,86.7123,86.6543,86.7123,23775.0
2024-03-07 13:40:00,89.74,89.81,89.71,89.81,14551.0,86.7123,86.7799,86.6833,86.7799,14551.0
2024-03-07 13:45:00,89.81,89.81,89.76,89.79,22870.0,86.7799,86.7799,86.7316,86.7606,22870.0
2024-03-07 13:50:00,89.8,89.8,89.73,89.74,20711.0,86.7702,86.7702,86.7026,86.7123,20711.0
2024-03-07 13:55:00,89.75,89.76,89.7,89.72,24298.0,86.7219,86.7316,86.6736,86.6929,24298.0
2024-03-07 14:00:00,89.72,89.72,89.64,89.64,21721.0,86.6929,86.6929,86.6156,86.6156,21721.0
2024-03-07 14:05:00,89.64,89.64,89.6,89.61,17231.0,86.6156,86.6156,86.577,86.5867,17231.0
2024-03-07 14:10:00,89.62,89.62,89.56,89.59,17121.0,86.5963,86.5963,86.5383,86.5673,17121.0
2024-03-07 14:15:00,89.58,89.58,89.5,89.56,24675.0,86.5577,86.5577,86.4804,86.5383,24675.0
2024-03-07 14:20:00,89.57,89.58,89.48,89.49,43571.0,86.548,86.5577,86.461,86.4707,43571.0
2024-03-07 14:25:00,89.48,89.49,89.4,89.4,9136.0,86.461,86.4707,86.3837,86.3837,9136.0
2024-03-07 14:30:00,89.39,89.39,89.34,89.36,28241.0,86.3741,86.3741,86.3258,86.3451,28241.0
2024-03-07 14:35:00,89.37,89.45,89.36,89.45,28339.0,86.3548,86.4321,86.3451,86.4321,28339.0
2024-03-07 14:40:00,89.45,89.47,89.42,89.46,17736.0,86.4321,86.4514,86.4031,86.4417,17736.0
2024-03-07 14:45:00,89.46,89.47,89.42,89.45,38453.0,86.4417,86.4514,86.4031,86.4321,38453.0
2024-03-07 14:50:00,89.46,89.51,89.46,89.48,18717.0,86.4417,86.49,86.4417,86.461,18717.0
2024-03-07 14:55:00,89.49,89.54,89.47,89.54,28566.0,86.4707,86.519,86.4514,86.519,28566.0
2024-03-07 15:00:00,89.54,89.59,89.48,89.54,58036.0,86.519,86.5673,86.461,86.519,58036.0
2024-03-07 15:05:00,89.53,89.53,89.4,89.41,46454.0,86.5094,86.5094,86.3837,86.3934,46454.0
2024-03-07 15:10:00,89.42,89.48,89.39,89.47,71096.0,86.4031,86.461,86.3741,86.4514,71096.0
2024-03-07 15:15:00,89.47,89.58,89.45,89.57,51146.0,86.4514,86.5577,86.4321,86.548,51146.0
2024-03-07 15:20:00,89.57,89.62,89.56,89.59,56479.0,86.548,86.5963,86.5383,86.5673,56479.0
2024-03-07 15:25:00,89.6,89.64,89.54,89.57,107606.0,86.577,86.6156,86.519,86.548,107606.0
2024-03-07 15:30:00,89.57,89.63,89.56,89.63,30268.0,86.548,86.606,86.5383,86.606,30268.0
2024-03-07 15:35:00,89.63,89.66,89.57,89.6,40122.0,86.606,86.635,86.548,86.577,40122.0
2024-03-07 15:40:00,89.6,89.67,89.57,89.67,46177.0,86.577,86.6446,86.548,86.6446,46177.0
2024-03-07 15:45:00,89.66,89.72,89.64,89.67,89040.0,86.635,86.6929,86.6156,86.6446,89040.0
2024-03-07 15:50:00,89.67,89.84,89.64,89.84,169843.0,86.6446,86.8089,86.6156,86.8089,169843.0
2024-03-07 15:55:00,89.84,89.88,89.76,89.8,355682.0,86.8089,86.8476,86.7316,86.7702,355682.0
2024-03-08 09:30:00,90.25,90.65,90.15,90.49,203295.0,87.2051,87.5916,87.1084,87.437,203295.0
2024-03-08 09:35:00,90.49,90.68,90.43,90.68,95625.0,87.437,87.6206,87.379,87.6206,95625.0
2024-03-08 09:40:00,90.68,90.94,90.67,90.92,231191.0,87.6206,87.8718,87.6109,87.8525,231191.0
2024-03-08 09:45:00,90.92,91.07,90.88,90.89,47743.0,87.8525,87.9974,87.8138,87.8235,47743.0
2024-03-08 09:50:00,90.91,90.97,90.78,90.86,38487.0,87.8428,87.9008,87.7172,87.7945,38487.0
2024-03-08 09:55:00,90.86,90.93,90.77,90.84,99449.0,87.7945,87.8621,87.7075,87.7752,99449.0
2024-03-08 10:00:00,90.84,90.92,90.81,90.83,51078.0,87.7752,87.8525,87.7462,87.7655,51078.0
2024-03-08 10:05:00,90.83,90.86,90.74,90.75,27205.0,87.7655,87.7945,87.6785,87.6882,27205.0
2024-03-08 10:10:00,90.76,90.84,90.72,90.8,23880.0,87.6979,87.7752,87.6592,87.7365,23880.0
2024-03-08 10:15:00,90.81,90.86,90.79,90.8,23231.0,87.7462,87.7945,87.7268,87.7365,23231.0
2024-03-08 10:20:00,90.81,90.82,90.74,90.77,43144.0,87.7462,87.7558,87.6785,87.7075,43144.0
2024-03-08 10:25:00,90.78,90.85,90.77,90.83,32868.0,87.7172,87.7848,87.7075,87.7655,32868.0
2024-03-08 10:30:00,90.84,90.84,90.71,90.76,46325.0,87.7752,87.7752,87.6495,87.6979,46325.0
2024-03-08 10:35:00,90.76,90.81,90.65,90.81,37130.0,87.6979,87.7462,87.5916,87.7462,37130.0
2024-03-08 10:40:00,90.82,90.87,90.74,90.74,47291.0,87.7558,87.8041,87.6785,87.6785,47291.0
2024-03-08 10:45:00,90.73,90.8,90.67,90.78,19320.0,87.6689,87.7365,87.6109,87.7172,19320.0
2024-03-08 10:50:00,90.77,90.83,90.71,90.75,43892.0,87.7075,87.7655,87.6495,87.6882,43892.0
2024-03-08 10:55:00,90.76,90.85,90.72,90.76,32327.0,87.6979,87.7848,87.6592,87.6979,32327.0
2024-03-08 11:00:00,90.74,90.74,90.66,90.69,59760.0,87.6785,87.6785,87.6012,87.6302,59760.0
2024-03-08 11:05:00,90.68,90.69,90.58,90.62,47345.0,87.6206,87.6302,87.5239,87.5626,47345.0
2024-03-08 11:10:00,90.61,90.61,90.51,90.58,75708.0,87.5529,87.5529,87.4563,87.5239,75708.0
2024-03-08 11:15:00,90.57,90.66,90.54,90.57,31316.0,87.5143,87.6012,87.4853,87.5143,31316.0
2024-03-08 11:20:00,90.57,90.65,90.56,90.62,28531.0,87.5143,87.5916,87.5046,87.5626,28531.0
2024-03-08 11:25:00,90.63,90.74,90.63,90.64,26105.0,87.5722,87.6785,87.5722,87.5819,26105.0
2024-03-08 11:30:00,90.64,90.75,90.62,90.64,47140.0,87.5819,87.6882,87.5626,87.5819,47140.0
2024-03-08 11:35:00,90.64,90.67,90.56,90.67,39637.0,87.5819,87.6109,87.5046,87.6109,39637.0
2024-03-08 11:40:00,90.68,90.68,90.61,90.63,68233.0,87.6206,87.6206,87.5529,87.5722,68233.0
2024-03-08 11:45:00,90.63,90.75,90.6,90.68,27245.0,87.5722,87.6882,87.5433,87.6206,27245.0
2024-03-08 11:50:00,90.68,90.77,90.67,90.69,37596.0,87.6206,87.7075,87.6109,87.6302,37596.0
2024-03-08 11:55:00,90.7,90.73,90.64,90.68,19600.0,87.6399,87.6689,87.5819,87.6206,19600.0
2024-03-08 12:00:00,90.68,90.85,90.67,90.82,35593.0,87.6206,87.7848,87.6109,87.7558,35593.0
2024-03-08 12:05:00,90.82,90.87,90.76,90.78,39576.0,87.7558,87.8041,87.6979,87.7172,39576.0
2024-03-08 12:10:00,90.77,90.8,90.73,90.77,31517.0,87.7075,87.7365,87.6689,87.7075,31517.0
2024-03-08 12:15:00,90.78,90.78,90.7,90.77,31361.0,87.7172,87.7172,87.6399,87.7075,31361.0
2024-03-08 12:20:00,90.78,90.79,90.72,90.72,27032.0,87.7172,87.7268,87.6592,87.6592,27032.0
2024-03-08 12:25:00,90.73,90.8,90.68,90.71,19533.0,87.6689,87.7365,87.6206,87.6495,19533.0
2024-03-08 12:30:00,90.73,90.77,90.7,90.77,18515.0,87.6689,87.7075,87.6399,87.7075,18515.0
2024-03-08 12:35:00,90.77,90.79,90.72,90.77,42178.0,87.7075,87.7268,87.6592,87.7075,42178.0
2024-03-08 12:40:00,90.78,90.81,90.71,90.71,28750.0,87.7172,87.7462,87.6495,87.6495,28750.0
2024-03-08 12:45:00,90.7,90.71,90.62,90.69,16875.0,87.6399,87.6495,87.5626,87.6302,16875.0
2024-03-08 12:50:00,90.7,90.7,90.55,90.55,26666.0,87.6399,87.6399,87.4949,87.4949,26666.0
2024-03-08 12:55:00,90.55,90.68,90.53,90.66,64868.0,87.4949,87.6206,87.4756,87.6012,64868.0
2024-03-08 13:00:00,90.66,90.67,90.59,90.65,43899.0,87.6012,87.6109,87.5336,87.5916,43899.0
2024-03-08 13:05:00,90.63,90.72,90.61,90.68,25653.0,87.5722,87.6592,87.5529,87.6206,25653.0
2024-03-08 13:10:00,90.68,90.76,90.66,90.75,17180.0,87.6206,87.6979,87.6012,87.6882,17180.0
2024-03-08 13:15:00,90.77,90.83,90.72,90.74,56741.0,87.7075,87.7655,87.6592,87.6785,56741.0
2024-03-08 13:20:00,90.73,90.77,90.7,90.72,23640.0,87.6689,87.7075,87.6399,87.6592,23640.0
2024-03-08 13:25:00,90.71,90.78,90.71,90.75,25988.0,87.6495,87.7172,87.6495,87.6882,25988.0
2024-03-08 13:30:00,90.74,90.81,90.71,90.74,40860.0,87.6785,87.7462,87.6495,87.6785,40860.0
2024-03-08 13:35:00,90.74,90.77,90.62,90.62,38795.0,87.6785,87.7075,87.5626,87.5626,38795.0
2024-03-08 13:40:00,90.62,90.62,90.53,90.55,26828.0,87.5626,87.5626,87.4756,87.4949,26828.0
2024-03-08 13:45:00,90.54,90.54,90.48,90.53,43947.0,87.4853,87.4853,87.4273,87.4756,43947.0
2024-03-08 13:50:00,90.53,90.61,90.53,90.58,25513.0,87.4756,87.5529,87.4756,87.5239,25513.0
2024-03-08 13:55:00,90.58,90.66,90.56,90.65,27603.0,87.5239,87.6012,87.5046,87.5916,27603.0
2024-03-08 14:00:00,90.66,90.74,90.63,90.73,43759.0,87.6012,87.6785,87.5722,87.6689,43759.0
2024-03-08 14:05:00,90.74,90.75,90.67,90.71,31756.0,87.6785,87.6882,87.6109,87.6495,31756.0
2024-03-08 14:10:00,90.71,90.78,90.69,90.78,23576.0,87.6495,87.7172,87.6302,87.7172,23576.0
2024-03-08 14:15:00,90.79,90.86,90.76,90.82,27004.0,87.7268,87.7945,87.6979,87.7558,27004.0
2024-03-08 14:20:00,90.83,90.93,90.82,90.87,31031.0,87.7655,87.8621,87.7558,87.8041,31031.0
2024-03-08 14:25:00,90.88,90.94,90.84,90.94,24030.0,87.8138,87.8718,87.7752,87.8718,24030.0
2024-03-08 14:30:00,90.94,90.98,90.85,90.87,30242.0,87.8718,87.9104,87.7848,87.8041,30242.0
2024-03-08 14:35:00,90.88,90.9,90.78,90.78,25080.0,87.8138,87.8331,87.7172,87.7172,25080.0
2024-03-08 14:40:00,90.78,90.84,90.76,90.83,29652.0,87.7172,87.7752,87.6979,87.7655,29652.0
2024-03-08 14:45:00,90.85,90.86,90.79,90.81,36511.0,87.7848,87.7945,87.7268,87.7462,36511.0
2024-03-08 14:50:00,90.82,90.95,90.82,90.9,62090.0,87.7558,87.8815,87.7558,87.8331,62090.0
2024-03-08 14:55:00,90.91,91.0,90.85,90.88,85079.0,87.8428,87.9298,87.7848,87.8138,85079.0
2024-03-08 15:00:00,90.88,90.99,90.88,90.97,40849.0,87.8138,87.9201,87.8138,87.9008,40849.0
2024-03-08 15:05:00,90.96,90.96,90.85,90.85,31343.0,87.8911,87.8911,87.7848,87.7848,31343.0
2024-03-08 15:10:00,90.84,90.86,90.73,90.79,54532.0,87.7752,87.7945,87.6689,87.7268,54532.0
2024-03-08 15:15:00,90.8,90.85,90.77,90.78,55412.0,87.7365,87.7848,87.7075,87.7172,55412.0
2024-03-08 15:20:00,90.79,90.82,90.76,90.76,41440.0,87.7268,87.7558,87.6979,87.6979,41440.0
2024-03-08 15:25:00,90.76,90.79,90.62,90.65,102215.0,87.6979,87.7268,87.5626,87.5916,102215.0
2024-03-08 15:30:00,90.65,90.81,90.64,90.79,66508.0,87.5916,87.7462,87.5819,87.7268,66508.0
2024-03-08 15:35:00,90.79,90.85,90.75,90.76,38261.0,87.7268,87.7848,87.6882,87.6979,38261.0
2024-03-08 15:40:00,90.76,90.86,90.74,90.75,123574.0,87.6979,87.7945,87.6785,87.6882,123574.0
2024-03-08 15:45:00,90.75,90.85,90.75,90.8,122629.0,87.6882,87.7848,87.6882,87.7365,122629.0
2024-03-08 15:50:00,90.82,90.89,90.77,90.88,323509.0,87.7558,87.8235,87.7075,87.8138,323509.0
2024-03-08 15:55:00,90.88,90.88,90.75,90.78,788405.0,87.8138,87.8138,87.6882,87.7172,788405.0
2024-03-11 09:30:00,90.54,91.2,90.41,91.15,188553.0,87.4853,88.123,87.3597,88.0747,188553.0
2024-03-11 09:35:00,91.17,91.17,90.73,90.78,61785.0,88.094,88.094,87.6689,87.7172,61785.0
2024-03-11 09:40:00,90.76,90.81,90.68,90.7,51616.0,87.6979,87.7462,87.6206,87.6399,51616.0
2024-03-11 09:45:00,90.7,90.71,90.45,90.46,73032.0,87.6399,87.6495,87.3983,87.408,73032.0
2024-03-11 09:50:00,90.45,90.56,90.42,90.48,40820.0,87.3983,87.5046,87.3693,87.4273,40820.0
2024-03-11 09:55:00,90.48,90.51,90.39,90.43,46038.0,87.4273,87.4563,87.3403,87.379,46038.0
2024-03-11 10:00:00,90.44,90.44,90.19,90.22,37334.0,87.3887,87.3887,87.1471,87.1761,37334.0
2024-03-11 10:05:00,90.21,90.21,90.04,90.09,76927.0,87.1664,87.1664,87.0022,87.0505,76927.0
2024-03-11 10:10:00,90.08,90.16,90.02,90.15,41010.0,87.0408,87.1181,86.9828,87.1084,41010.0
2024-03-11 10:15:00,90.16,90.26,90.13,90.25,33605.0,87.1181,87.2147,87.0891,87.2051,33605.0
2024-03-11 10:20:00,90.25,90.32,90.17,90.27,37650.0,87.2051,87.2727,87.1278,87.2244,37650.0
2024-03-11 10:25:00,90.26,90.36,90.22,90.3,108580.0,87.2147,87.3114,87.1761,87.2534,108580.0
2024-03-11 10:30:00,90.29,90.32,90.24,90.32,83072.0,87.2437,87.2727,87.1954,87.2727,83072.0
2024-03-11 10:35:00,90.32,90.43,90.28,90.29,56819.0,87.2727,87.379,87.2341,87.2437,56819.0
2024-03-11 10:40:00,90.29,90.36,90.27,90.31,57772.0,87.2437,87.3114,87.2244,87.263,57772.0
2024-03-11 10:45:00,90.3,90.44,90.26,90.43,42883.0,87.2534,87.3887,87.2147,87.379,42883.0
2024-03-11 10:50:00,90.44,90.49,90.34,90.46,55081.0,87.3887,87.437,87.292,87.408,55081.0
2024-03-11 10:55:00,90.47,90.49,90.39,90.49,41793.0,87.4176,87.437,87.3403,87.437,41793.0
2024-03-11 11:00:00,90.5,90.5,90.31,90.35,31203.0,87.4466,87.4466,87.263,87.3017,31203.0
2024-03-11 11:05:00,90.35,90.38,90.32,90.35,53759.0,87.3017,87.3307,87.2727,87.3017,53759.0
2024-03-11 11:10:00,90.35,90.35,90.23,90.25,34194.0,87.3017,87.3017,87.1857,87.2051,34194.0
2024-03-11 11:15:00,90.24,90.28,90.14,90.2,23759.0,87.1954,87.2341,87.0988,87.1568,23759.0
2024-03-11 11:20:00,90.2,90.23,90.16,90.2,22733.0,87.1568,87.1857,87.1181,87.1568,22733.0
2024-03-11 11:25:00,90.22,90.27,90.12,90.13,39066.0,87.1761,87.2244,87.0795,87.0891,39066.0
2024-03-11 11:30:00,90.13,90.14,90.05,90.08,24517.0,87.0891,87.0988,87.0118,87.0408,24517.0
2024-03-11 11:35:00,90.09,90.21,90.09,90.19,30202.0,87.0505,87.1664,87.0505,87.1471,30202.0
2024-03-11 11:40:00,90.19,90.25,90.17,90.22,22118.0,87.1471,87.2051,87.1278,87.1761,22118.0
2024-03-11 11:45:00,90.23,90.24,90.19,90.23,18599.0,87.1857,87.1954,87.1471,87.1857,18599.0
2024-03-11 11:50:00,90.22,90.27,90.19,90.23,47823.0,87.1761,87.2244,87.1471,87.1857,47823.0
2024-03-11 11:55:00,90.23,90.29,90.21,90.28,29040.0,87.1857,87.2437,87.1664,87.2341,29040.0
2024-03-11 12:00:00,90.28,90.31,90.24,90.28,47726.0,87.2341,87.263,87.1954,87.2341,47726.0
2024-03-11 12:05:00,90.27,90.35,90.26,90.31,19770.0,87.2244,87.3017,87.2147,87.263,19770.0
2024-03-11 12:10:00,90.31,90.41,90.3,90.38,32830.0,87.263,87.3597,87.2534,87.3307,32830.0
2024-03-11 12:15:00,90.38,90.43,90.36,90.37,20857.0,87.3307,87.379,87.3114,87.321,20857.0
2024-03-11 12:20:00,90.37,90.37,90.31,90.35,21700.0,87.321,87.321,87.263,87.3017,21700.0
2024-03-11 12:25:00,90.34,90.4,90.34,90.36,27243.0,87.292,87.35,87.292,87.3114,27243.0
2024-03-11 12:30:00,90.37,90.38,90.3,90.34,26220.0,87.321,87.3307,87.2534,87.292,26220.0
2024-03-11 12:35:00,90.33,90.37,90.32,90.33,23198.0,87.2824,87.321,87.2727,87.2824,23198.0
2024-03-11 12:40:00,90.35,90.43,90.35,90.4,17319.0,87.3017,87.379,87.3017,87.35,17319.0
2024-03-11 12:45:00,90.4,90.44,90.37,90.37,20344.0,87.35,87.3887,87.321,87.321,20344.0
2024-03-11 12:50:00,90.37,90.41,90.34,90.41,17761.0,87.321,87.3597,87.292,87.3597,17761.0
2024-03-11 12:55:00,90.41,90.44,90.38,90.38,15361.0,87.3597,87.3887,87.3307,87.3307,15361.0
2024-03-11 13:00:00,90.39,90.47,90.37,90.45,41155.0,87.3403,87.4176,87.321,87.3983,41155.0
2024-03-11 13:05:00,90.45,90.54,90.44,90.49,44858.0,87.3983,87.4853,87.3887,87.437,44858.0
2024-03-11 13:10:00,90.48,90.51,90.44,90.49,21118.0,87.4273,87.4563,87.3887,87.437,21118.0
2024-03-11 13:15:00,90.5,90.53,90.48,90.53,12609.0,87.4466,87.4756,87.4273,87.4756,12609.0
2024-03-11 13:20:00,90.54,90.64,90.54,90.59,22424.0,87.4853,87.5819,87.4853,87.5336,22424.0
2024-03-11 13:25:00,90.6,90.63,90.56,90.59,16131.0,87.5433,87.5722,87.5046,87.5336,16131.0
2024-03-11 13:30:00,90.58,90.61,90.55,90.56,45911.0,87.5239,87.5529,87.4949,87.5046,45911.0
2024-03-11 13:35:00,90.56,90.63,90.53,90.6,34296.0,87.5046,87.5722,87.4756,87.5433,34296.0
2024-03-11 13:40:00,90.59,90.59,90.46,90.46,36834.0,87.5336,87.5336,87.408,87.408,36834.0
2024-03-11 13:45:00,90.46,90.5,90.44,90.46,13781.0,87.408,87.4466,87.3887,87.408,13781.0
2024-03-11 13:50:00,90.45,90.49,90.43,90.46,16573.0,87.3983,87.437,87.379,87.408,16573.0
2024-03-11 13:55:00,90.46,90.52,90.46,90.5,19786.0,87.408,87.466,87.408,87.4466,19786.0
2024-03-11 14:00:00,90.51,90.51,90.43,90.47,22818.0,87.4563,87.4563,87.379,87.4176,22818.0
2024-03-11 14:05:00,90.46,90.49,90.43,90.49,13730.0,87.408,87.437,87.379,87.437,13730.0
2024-03-11 14:10:00,90.49,90.5,90.36,90.39,21253.0,87.437,87.4466,87.3114,87.3403,21253.0
2024-03-11 14:15:00,90.39,90.42,90.34,90.37,28867.0,87.3403,87.3693,87.292,87.321,28867.0
2024-03-11 14:20:00,90.37,90.38,90.3,90.31,117839.0,87.321,87.3307,87.2534,87.263,117839.0
2024-03-11 14:25:00,90.31,90.38,90.3,90.37,144646.0,87.263,87.3307,87.2534,87.321,144646.0
2024-03-11 14:30:00,90.38,90.4,90.31,90.35,72841.0,87.3307,87.35,87.263,87.3017,72841.0
2024-03-11 14:35:00,90.35,90.39,90.33,90.33,157359.0,87.3017,87.3403,87.2824,87.2824,157359.0
2024-03-11 14:40:00,90.33,90.4,90.32,90.38,59916.0,87.2824,87.35,87.2727,87.3307,59916.0
2024-03-11 14:45:00,90.37,90.4,90.33,90.38,58754.0,87.321,87.35,87.2824,87.3307,58754.0
2024-03-11 14:50:00,90.38,90.41,90.32,90.34,50102.0,87.3307,87.3597,87.2727,87.292,50102.0
2024-03-11 14:55:00,90.35,90.41,90.34,90.41,33796.0,87.3017,87.3597,87.292,87.3597,33796.0
2024-03-11 15:00:00,90.41,90.45,90.35,90.4,41668.0,87.3597,87.3983,87.3017,87.35,41668.0
2024-03-11 15:05:00,90.41,90.44,90.37,90.37,33430.0,87.3597,87.3887,87.321,87.321,33430.0
2024-03-11 15:10:00,90.38,90.41,90.37,90.39,35213.0,87.3307,87.3597,87.321,87.3403,35213.0
2024-03-11 15:15:00,90.39,90.42,90.34,90.39,86082.0,87.3403,87.3693,87.292,87.3403,86082.0
2024-03-11 15:20:00,90.39,90.51,90.38,90.49,35413.0,87.3403,87.4563,87.3307,87.437,35413.0
2024-03-11 15:25:00,90.49,90.49,90.33,90.34,63723.0,87.437,87.437,87.2824,87.292,63723.0
2024-03-11 15:30:00,90.33,90.4,90.32,90.4,67542.0,87.2824,87.35,87.2727,87.35,67542.0
2024-03-11 15:35:00,90.4,90.44,90.32,90.41,58479.0,87.35,87.3887,87.2727,87.3597,58479.0
2024-03-11 15:40:00,90.41,90.5,90.4,90.47,87200.0,87.3597,87.4466,87.35,87.4176,87200.0
2024-03-11 15:45:00,90.46,90.5,90.29,90.29,181228.0,87.408,87.4466,87.2437,87.2437,181228.0
2024-03-11 15:50:00,90.3,90.37,90.28,90.37,290542.0,87.2534,87.321,87.2341,87.321,290542.0
2024-03-11 15:55:00,90.36,90.49,90.35,90.42,315405.0,87.3114,87.437,87.3017,87.3693,315405.0
2024-03-12 09:30:00,90.24,90.43,89.87,90.19,194796.0,87.1954,87.379,86.8379,87.1471,194796.0
2024-03-12 09:35:00,90.19,90.2,89.89,89.97,100615.0,87.1471,87.1568,86.8572,86.9345,100615.0
2024-03-12 09:40:00,89.97,90.22,89.97,90.04,89582.0,86.9345,87.1761,86.9345,87.0022,89582.0
2024-03-12 09:45:00,90.04,90.14,90.0,90.08,128035.0,87.0022,87.0988,86.9635,87.0408,128035.0
2024-03-12 09:50:00,90.09,90.31,90.09,90.22,45064.0,87.0505,87.263,87.0505,87.1761,45064.0
2024-03-12 09:55:00,90.22,90.47,90.22,90.43,50136.0,87.1761,87.4176,87.1761,87.379,50136.0
2024-03-12 10:00:00,90.44,90.48,90.3,90.35,30395.0,87.3887,87.4273,87.2534,87.3017,30395.0
2024-03-12 10:05:00,90.35,90.39,90.31,90.34,72249.0,87.3017,87.3403,87.263,87.292,72249.0
2024-03-12 10:10:00,90.34,90.38,90.25,90.36,28014.0,87.292,87.3307,87.2051,87.3114,28014.0
2024-03-12 10:15:00,90.35,90.4,90.32,90.33,18220.0,87.3017,87.35,87.2727,87.2824,18220.0
2024-03-12 10:20:00,90.33,90.37,90.19,90.37,30403.0,87.2824,87.321,87.1471,87.321,30403.0
2024-03-12 10:25:00,90.37,90.39,90.35,90.36,33400.0,87.321,87.3403,87.3017,87.3114,33400.0
2024-03-12 10:30:00,90.35,90.44,90.34,90.44,53518.0,87.3017,87.3887,87.292,87.3887,53518.0
2024-03-12 10:35:00,90.43,90.44,90.32,90.33,34044.0,87.379,87.3887,87.2727,87.2824,34044.0
2024-03-12 10:40:00,90.32,90.39,90.29,90.31,35770.0,87.2727,87.3403,87.2437,87.263,35770.0
2024-03-12 10:45:00,90.3,90.38,90.23,90.38,16953.0,87.2534,87.3307,87.1857,87.3307,16953.0
2024-03-12 10:50:00,90.38,90.51,90.38,90.5,67252.0,87.3307,87.4563,87.3307,87.4466,67252.0
2024-03-12 10:55:00,90.51,90.54,90.38,90.38,33341.0,87.4563,87.4853,87.3307,87.3307,33341.0
2024-03-12 11:00:00,90.41,90.44,90.28,90.3,54520.0,87.3597,87.3887,87.2341,87.2534,54520.0
2024-03-12 11:05:00,90.31,90.41,90.25,90.36,163188.0,87.263,87.3597,87.2051,87.3114,163188.0
2024-03-12 11:10:00,90.36,90.44,90.33,90.43,51720.0,87.3114,87.3887,87.2824,87.379,51720.0
2024-03-12 11:15:00,90.42,90.46,90.37,90.4,71900.0,87.3693,87.408,87.321,87.35,71900.0
2024-03-12 11:20:00,90.4,90.41,90.33,90.36,61877.0,87.35,87.3597,87.2824,87.3114,61877.0
2024-03-12 11:25:00,90.36,90.4,90.31,90.39,43583.0,87.3114,87.35,87.263,87.3403,43583.0
2024-03-12 11:30:00,90.38,90.38,90.25,90.27,44010.0,87.3307,87.3307,87.2051,87.2244,44010.0
2024-03-12 11:35:00,90.27,90.36,90.25,90.28,46228.0,87.2244,87.3114,87.2051,87.2341,46228.0
2024-03-12 11:40:00,90.27,90.28,90.14,90.14,35613.0,87.2244,87.2341,87.0988,87.0988,35613.0
2024-03-12 11:45:00,90.13,90.13,89.98,89.99,50502.0,87.0891,87.0891,86.9442,86.9538,50502.0
2024-03-12 11:50:00,89.99,90.08,89.94,90.03,96268.0,86.9538,87.0408,86.9055,86.9925,96268.0
2024-03-12 11:55:00,90.03,90.11,90.03,90.11,34434.0,86.9925,87.0698,86.9925,87.0698,34434.0
2024-03-12 12:00:00,90.12,90.12,89.99,90.02,18735.0,87.0795,87.0795,86.9538,86.9828,18735.0
2024-03-12 12:05:00,90.01,90.07,90.0,90.0,16471.0,86.9732,87.0311,86.9635,86.9635,16471.0
2024-03-12 12:10:00,89.99,90.02,89.96,89.99,27275.0,86.9538,86.9828,86.9249,86.9538,27275.0
2024-03-12 12:15:00,89.98,90.0,89.89,89.9,29482.0,86.9442,86.9635,86.8572,86.8669,29482.0
2024-03-12 12:20:00,89.89,89.91,89.81,89.82,50578.0,86.8572,86.8765,86.7799,86.7896,50578.0
2024-03-12 12:25:00,89.82,89.85,89.76,89.79,42678.0,86.7896,86.8186,86.7316,86.7606,42678.0
2024-03-12 12:30:00,89.78,89.8,89.72,89.79,13705.0,86.7509,86.7702,86.6929,86.7606,13705.0
2024-03-12 12:35:00,89.79,89.81,89.7,89.74,73039.0,86.7606,86.7799,86.6736,86.7123,73039.0
2024-03-12 12:40:00,89.73,89.73,89.63,89.63,109837.0,86.7026,86.7026,86.606,86.606,109837.0
2024-03-12 12:45:00,89.63,89.65,89.53,89.6,91997.0,86.606,86.6253,86.5094,86.577,91997.0
2024-03-12 12:50:00,89.59,89.69,89.58,89.68,35582.0,86.5673,86.664,86.5577,86.6543,35582.0
2024-03-12 12:55:00,89.69,89.77,89.68,89.76,40936.0,86.664,86.7413,86.6543,86.7316,40936.0
2024-03-12 13:00:00,89.77,89.79,89.57,89.57,74630.0,86.7413,86.7606,86.548,86.548,74630.0
2024-03-12 13:05:00,89.57,89.57,89.46,89.49,46463.0,86.548,86.548,86.4417,86.4707,46463.0
2024-03-12 13:10:00,89.48,89.49,89.43,89.47,81296.0,86.461,86.4707,86.4127,86.4514,81296.0
2024-03-12 13:15:00,89.46,89.59,89.44,89.59,46188.0,86.4417,86.5673,86.4224,86.5673,46188.0
2024-03-12 13:20:00,89.59,89.67,89.54,89.56,70916.0,86.5673,86.6446,86.519,86.5383,70916.0
2024-03-12 13:25:00,89.57,89.64,89.55,89.55,32342.0,86.548,86.6156,86.5287,86.5287,32342.0
2024-03-12 13:30:00,89.55,89.6,89.55,89.57,25350.0,86.5287,86.577,86.5287,86.548,25350.0
2024-03-12 13:35:00,89.56,89.64,89.54,89.62,35054.0,86.5383,86.6156,86.519,86.5963,35054.0
2024-03-12 13:40:00,89.62,89.66,89.6,89.66,12303.0,86.5963,86.635,86.577,86.635,12303.0
2024-03-12 13:45:00,89.65,89.77,89.64,89.75,18632.0,86.6253,86.7413,86.6156,86.7219,18632.0
2024-03-12 13:50:00,89.76,89.86,89.76,89.83,21156.0,86.7316,86.8282,86.7316,86.7992,21156.0
2024-03-12 13:55:00,89.83,89.88,89.83,89.86,20489.0,86.7992,86.8476,86.7992,86.8282,20489.0
2024-03-12 14:00:00,89.87,89.87,89.82,89.83,22550.0,86.8379,86.8379,86.7896,86.7992,22550.0
2024-03-12 14:05:00,89.83,89.88,89.83,89.88,27211.0,86.7992,86.8476,86.7992,86.8476,27211.0
2024-03-12 14:10:00,89.88,89.96,89.88,89.89,23391.0,86.8476,86.9249,86.8476,86.8572,23391.0
2024-03-12 14:15:00,89.89,89.96,89.89,89.96,21238.0,86.8572,86.9249,86.8572,86.9249,21238.0
2024-03-12 14:20:00,89.97,90.03,89.96,90.01,25696.0,86.9345,86.9925,86.9249,86.9732,25696.0
2024-03-12 14:25:00,90.02,90.09,90.01,90.08,22315.0,86.9828,87.0505,86.9732,87.0408,22315.0
2024-03-12 14:30:00,90.08,90.18,90.06,90.15,27188.0,87.0408,87.1374,87.0215,87.1084,27188.0
2024-03-12 14:35:00,90.15,90.17,90.05,90.08,51421.0,87.1084,87.1278,87.0118,87.0408,51421.0
2024-03-12 14:40:00,90.08,90.08,89.96,89.98,36318.0,87.0408,87.0408,86.9249,86.9442,36318.0
2024-03-12 14:45:00,89.98,90.1,89.98,90.1,42511.0,86.9442,87.0601,86.9442,87.0601,42511.0
2024-03-12 14:50:00,90.09,90.13,90.04,90.1,29558.0,87.0505,87.0891,87.0022,87.0601,29558.0
2024-03-12 14:55:00,90.09,90.2,90.07,90.13,32265.0,87.0505,87.1568,87.0311,87.0891,32265.0
2024-03-12 15:00:00,90.14,90.19,90.1,90.19,32056.0,87.0988,87.1471,87.0601,87.1471,32056.0
2024-03-12 15:05:00,90.18,90.18,90.11,90.12,37226.0,87.1374,87.1374,87.0698,87.0795,37226.0
2024-03-12 15:10:00,90.12,90.12,90.05,90.06,27535.0,87.0795,87.0795,87.0118,87.0215,27535.0
2024-03-12 15:15:00,90.06,90.11,90.02,90.06,33674.0,87.0215,87.0698,86.9828,87.0215,33674.0
2024-03-12 15:20:00,90.05,90.12,90.04,90.11,47312.0,87.0118,87.0795,87.0022,87.0698,47312.0
2024-03-12 15:25:00,90.11,90.2,90.11,90.2,37808.0,87.0698,87.1568,87.0698,87.1568,37808.0
2024-03-12 15:30:00,90.2,90.21,90.16,90.18,40938.0,87.1568,87.1664,87.1181,87.1374,40938.0
2024-03-12 15:35:00,90.18,90.22,90.11,90.18,41696.0,87.1374,87.1761,87.0698,87.1374,41696.0
2024-03-12 15:40:00,90.18,90.19,90.08,90.08,79959.0,87.1374,87.1471,87.0408,87.0408,79959.0
2024-03-12 15:45:00,90.08,90.15,90.06,90.13,80407.0,87.0408,87.1084,87.0215,87.0891,80407.0
2024-03-12 15:50:00,90.12,90.32,90.06,90.3,239900.0,87.0795,87.2727,87.0215,87.2534,239900.0
2024-03-12 15:55:00,90.31,90.36,90.16,90.17,529983.0,87.263,87.3114,87.1181,87.1278,529983.0
2024-03-13 09:30:00,90.07,90.31,89.99,90.31,103173.0,87.0311,87.263,86.9538,87.263,103173.0
2024-03-13 09:35:00,90.32,90.36,90.18,90.32,56121.0,87.2727,87.3114,87.1374,87.2727,56121.0
2024-03-13 09:40:00,90.32,90.48,90.27,90.41,63759.0,87.2727,87.4273,87.2244,87.3597,63759.0
2024-03-13 09:45:00,90.4,90.63,90.37,90.58,83870.0,87.35,87.5722,87.321,87.5239,83870.0
2024-03-13 09:50:00,90.56,90.61,90.44,90.52,73179.0,87.5046,87.5529,87.3887,87.466,73179.0
2024-03-13 09:55:00,90.52,90.53,90.43,90.45,52071.0,87.466,87.4756,87.379,87.3983,52071.0
2024-03-13 10:00:00,90.46,90.53,90.35,90.39,31289.0,87.408,87.4756,87.3017,87.3403,31289.0
2024-03-13 10:05:00,90.37,90.46,90.33,90.42,23949.0,87.321,87.408,87.2824,87.3693,23949.0
2024-03-13 10:10:00,90.43,90.51,90.39,90.5,15582.0,87.379,87.4563,87.3403,87.4466,15582.0
2024-03-13 10:15:00,90.49,90.53,90.43,90.45,29536.0,87.437,87.4756,87.379,87.3983,29536.0
2024-03-13 10:20:00,90.45,90.54,90.45,90.53,30716.0,87.3983,87.4853,87.3983,87.4756,30716.0
2024-03-13 10:25:00,90.52,90.58,90.5,90.53,35479.0,87.466,87.5239,87.4466,87.4756,35479.0
2024-03-13 10:30:00,90.54,90.56,90.41,90.46,15756.0,87.4853,87.5046,87.3597,87.408,15756.0
2024-03-13 10:35:00,90.45,90.45,90.31,90.32,17326.0,87.3983,87.3983,87.263,87.2727,17326.0
2024-03-13 10:40:00,90.32,90.38,90.28,90.29,30694.0,87.2727,87.3307,87.2341,87.2437,30694.0
2024-03-13 10:45:00,90.28,90.32,90.19,90.21,32795.0,87.2341,87.2727,87.1471,87.1664,32795.0
2024-03-13 10:50:00,90.2,90.27,90.15,90.25,17913.0,87.1568,87.2244,87.1084,87.2051,17913.0
2024-03-13 10:55:00,90.26,90.37,90.25,90.36,11911.0,87.2147,87.321,87.2051,87.3114,11911.0
2024-03-13 11:00:00,90.36,90.37,90.3,90.3,10664.0,87.3114,87.321,87.2534,87.2534,10664.0
2024-03-13 11:05:00,90.31,90.33,90.28,90.33,14768.0,87.263,87.2824,87.2341,87.2824,14768.0
2024-03-13 11:10:00,90.33,90.36,90.28,90.32,15714.0,87.2824,87.3114,87.2341,87.2727,15714.0
2024-03-13 11:15:00,90.33,90.4,90.32,90.38,10206.0,87.2824,87.35,87.2727,87.3307,10206.0
2024-03-13 11:20:00,90.37,90.42,90.33,90.34,15683.0,87.321,87.3693,87.2824,87.292,15683.0
2024-03-13 11:25:00,90.34,90.34,90.3,90.3,20838.0,87.292,87.292,87.2534,87.2534,20838.0
2024-03-13 11:30:00,90.31,90.34,90.26,90.33,30988.0,87.263,87.292,87.2147,87.2824,30988.0
2024-03-13 11:35:00,90.34,90.42,90.33,90.41,13083.0,87.292,87.3693,87.2824,87.3597,13083.0
2024-03-13 11:40:00,90.41,90.52,90.41,90.48,9275.0,87.3597,87.466,87.3597,87.4273,9275.0
2024-03-13 11:45:00,90.47,90.49,90.4,90.42,12787.0,87.4176,87.437,87.35,87.3693,12787.0
2024-03-13 11:50:00,90.41,90.43,90.4,90.41,21082.0,87.3597,87.379,87.35,87.3597,21082.0
2024-03-13 11:55:00,90.41,90.44,90.4,90.4,118624.0,87.3597,87.3887,87.35,87.35,118624.0
2024-03-13 12:00:00,90.4,90.41,90.33,90.33,26111.0,87.35,87.3597,87.2824,87.2824,26111.0
2024-03-13 12:05:00,90.33,90.35,90.31,90.35,166849.0,87.2824,87.3017,87.263,87.3017,166849.0
2024-03-13 12:10:00,90.34,90.4,90.29,90.29,27605.0,87.292,87.35,87.2437,87.2437,27605.0
2024-03-13 12:15:00,90.29,90.31,90.28,90.3,16287.0,87.2437,87.263,87.2341,87.2534,16287.0
2024-03-13 12:20:00,90.29,90.36,90.29,90.29,11015.0,87.2437,87.3114,87.2437,87.2437,11015.0
2024-03-13 12:25:00,90.3,90.35,90.3,90.31,10406.0,87.2534,87.3017,87.2534,87.263,10406.0
2024-03-13 12:30:00,90.3,90.35,90.3,90.32,14580.0,87.2534,87.3017,87.2534,87.2727,14580.0
2024-03-13 12:35:00,90.33,90.37,90.31,90.31,36089.0,87.2824,87.321,87.263,87.263,36089.0
2024-03-13 12:40:00,90.31,90.38,90.29,90.35,50071.0,87.263,87.3307,87.2437,87.3017,50071.0
2024-03-13 12:45:00,90.35,90.37,90.32,90.32,10249.0,87.3017,87.321,87.2727,87.2727,10249.0
2024-03-13 12:50:00,90.32,90.32,90.23,90.24,17942.0,87.2727,87.2727,87.1857,87.1954,17942.0
2024-03-13 12:55:00,90.27,90.29,90.24,90.27,6276.0,87.2244,87.2437,87.1954,87.2244,6276.0
2024-03-13 13:00:00,90.27,90.32,90.2,90.24,92013.0,87.2244,87.2727,87.1568,87.1954,92013.0
2024-03-13 13:05:00,90.23,90.26,90.19,90.22,23567.0,87.1857,87.2147,87.1471,87.1761,23567.0
2024-03-13 13:10:00,90.22,90.24,90.18,90.23,24349.0,87.1761,87.1954,87.1374,87.1857,24349.0
2024-03-13 13:15:00,90.24,90.25,90.17,90.17,12301.0,87.1954,87.2051,87.1278,87.1278,12301.0
2024-03-13 13:20:00,90.18,90.22,90.18,90.21,12497.0,87.1374,87.1761,87.1374,87.1664,12497.0
2024-03-13 13:25:00,90.21,90.24,90.2,90.21,13752.0,87.1664,87.1954,87.1568,87.1664,13752.0
2024-03-13 13:30:00,90.21,90.22,90.14,90.15,16051.0,87.1664,87.1761,87.0988,87.1084,16051.0
2024-03-13 13:35:00,90.16,90.18,90.12,90.13,19256.0,87.1181,87.1374,87.0795,87.0891,19256.0
2024-03-13 13:40:00,90.12,90.17,90.12,90.14,10557.0,87.0795,87.1278,87.0795,87.0988,10557.0
2024-03-13 13:45:00,90.13,90.16,90.11,90.16,14020.0,87.0891,87.1181,87.0698,87.1181,14020.0
2024-03-13 13:50:00,90.17,90.19,90.14,90.18,11909.0,87.1278,87.1471,87.0988,87.1374,11909.0
2024-03-13 13:55:00,90.18,90.22,90.18,90.19,5981.0,87.1374,87.1761,87.1374,87.1471,5981.0
2024-03-13 14:00:00,90.19,90.24,90.16,90.24,12620.0,87.1471,87.1954,87.1181,87.1954,12620.0
2024-03-13 14:05:00,90.23,90.25,90.19,90.23,11471.0,87.1857,87.2051,87.1471,87.1857,11471.0
2024-03-13 14:10:00,90.23,90.24,90.2,90.23,17870.0,87.1857,87.1954,87.1568,87.1857,17870.0
2024-03-13 14:15:00,90.23,90.25,90.22,90.22,7615.0,87.1857,87.2051,87.1761,87.1761,7615.0
2024-03-13 14:20:00,90.22,90.23,90.19,90.22,9790.0,87.1761,87.1857,87.1471,87.1761,9790.0
2024-03-13 14:25:00,90.22,90.24,90.17,90.18,9065.0,87.1761,87.1954,87.1278,87.1374,9065.0
2024-03-13 14:30:00,90.18,90.25,90.14,90.14,25271.0,87.1374,87.2051,87.0988,87.0988,25271.0
2024-03-13 14:35:00,90.13,90.14,89.97,89.97,15936.0,87.0891,87.0988,86.9345,86.9345,15936.0
2024-03-13 14:40:00,89.97,89.97,89.8,89.85,41861.0,86.9345,86.9345,86.7702,86.8186,41861.0
2024-03-13 14:45:00,89.85,89.85,89.72,89.73,41652.0,86.8186,86.8186,86.6929,86.7026,41652.0
2024-03-13 14:50:00,89.73,89.81,89.72,89.78,36863.0,86.7026,86.7799,86.6929,86.7509,36863.0
2024-03-13 14:55:00,89.78,89.8,89.73,89.76,15549.0,86.7509,86.7702,86.7026,86.7316,15549.0
2024-03-13 15:00:00,89.75,89.77,89.71,89.75,30706.0,86.7219,86.7413,86.6833,86.7219,30706.0
2024-03-13 15:05:00,89.77,89.79,89.71,89.76,32950.0,86.7413,86.7606,86.6833,86.7316,32950.0
2024-03-13 15:10:00,89.76,89.78,89.69,89.74,54577.0,86.7316,86.7509,86.664,86.7123,54577.0
2024-03-13 15:15:00,89.73,89.74,89.65,89.68,37469.0,86.7026,86.7123,86.6253,86.6543,37469.0
2024-03-13 15:20:00,89.68,89.75,89.66,89.73,57321.0,86.6543,86.7219,86.635,86.7026,57321.0
2024-03-13 15:25:00,89.74,89.78,89.45,89.55,114119.0,86.7123,86.7509,86.4321,86.5287,114119.0
2024-03-13 15:30:00,89.55,89.74,89.54,89.73,120588.0,86.5287,86.7123,86.519,86.7026,120588.0
2024-03-13 15:35:00,89.73,89.77,89.67,89.74,60356.0,86.7026,86.7413,86.6446,86.7123,60356.0
2024-03-13 15:40:00,89.73,89.82,89.72,89.75,76119.0,86.7026,86.7896,86.6929,86.7219,76119.0
2024-03-13 15:45:00,89.75,89.82,89.7,89.75,172202.0,86.7219,86.7896,86.6736,86.7219,172202.0
2024-03-13 15:50:00,89.74,89.75,89.57,89.68,198568.0,86.7123,86.7219,86.548,86.6543,198568.0
2024-03-13 15:55:00,89.69,89.75,89.64,89.72,613444.0,86.664,86.7219,86.6156,86.6929,613444.0
2024-03-14 09:30:00,89.38,89.56,89.01,89.12,194599.0,86.3644,86.5383,86.0069,86.1132,194599.0
2024-03-14 09:35:00,89.12,89.19,88.97,88.98,127585.0,86.1132,86.1808,85.9683,85.9779,127585.0
2024-03-14 09:40:00,88.97,89.13,88.94,89.13,41966.0,85.9683,86.1229,85.9393,86.1229,41966.0
2024-03-14 09:45:00,89.13,89.23,88.82,88.82,68071.0,86.1229,86.2195,85.8233,85.8233,68071.0
2024-03-14 09:50:00,88.83,88.85,88.49,88.54,77514.0,85.833,85.8523,85.5044,85.5528,77514.0
2024-03-14 09:55:00,88.54,88.58,88.37,88.45,89686.0,85.5528,85.5914,85.3885,85.4658,89686.0
2024-03-14 10:00:00,88.43,88.62,88.42,88.6,85731.0,85.4465,85.6301,85.4368,85.6107,85731.0
2024-03-14 10:05:00,88.63,88.63,88.51,88.55,45863.0,85.6397,85.6397,85.5238,85.5624,45863.0
2024-03-14 10:10:00,88.54,88.58,88.47,88.49,65732.0,85.5528,85.5914,85.4851,85.5044,65732.0
2024-03-14 10:15:00,88.49,88.52,88.37,88.38,68412.0,85.5044,85.5334,85.3885,85.3982,68412.0
2024-03-14 10:20:00,88.38,88.38,88.24,88.25,62457.0,85.3982,85.3982,85.2629,85.2725,62457.0
2024-03-14 10:25:00,88.26,88.27,88.17,88.2,54261.0,85.2822,85.2919,85.1952,85.2242,54261.0
2024-03-14 10:30:00,88.2,88.37,88.2,88.29,43314.0,85.2242,85.3885,85.2242,85.3112,43314.0
2024-03-14 10:35:00,88.3,88.33,88.15,88.16,36741.0,85.3209,85.3498,85.1759,85.1856,36741.0
2024-03-14 10:40:00,88.16,88.25,88.1,88.23,58956.0,85.1856,85.2725,85.1276,85.2532,58956.0
2024-03-14 10:45:00,88.22,88.34,88.21,88.3,88765.0,85.2436,85.3595,85.2339,85.3209,88765.0
2024-03-14 10:50:00,88.3,88.3,88.21,88.27,142397.0,85.3209,85.3209,85.2339,85.2919,142397.0
2024-03-14 10:55:00,88.27,88.3,88.23,88.27,45806.0,85.2919,85.3209,85.2532,85.2919,45806.0
2024-03-14 11:00:00,88.27,88.39,88.26,88.29,30207.0,85.2919,85.4078,85.2822,85.3112,30207.0
2024-03-14 11:05:00,88.29,88.31,88.2,88.28,30651.0,85.3112,85.3305,85.2242,85.3015,30651.0
2024-03-14 11:10:00,88.28,88.35,88.26,88.28,42767.0,85.3015,85.3692,85.2822,85.3015,42767.0
2024-03-14 11:15:00,88.28,88.29,88.2,88.23,40845.0,85.3015,85.3112,85.2242,85.2532,40845.0
2024-03-14 11:20:00,88.23,88.23,88.14,88.16,44379.0,85.2532,85.2532,85.1663,85.1856,44379.0
2024-03-14 11:25:00,88.15,88.15,88.05,88.09,41486.0,85.1759,85.1759,85.0793,85.1179,41486.0
2024-03-14 11:30:00,88.09,88.13,88.04,88.13,34178.0,85.1179,85.1566,85.0696,85.1566,34178.0
2024-03-14 11:35:00,88.12,88.21,88.08,88.16,45587.0,85.1469,85.2339,85.1083,85.1856,45587.0
2024-03-14 11:40:00,88.15,88.19,88.09,88.18,35422.0,85.1759,85.2146,85.1179,85.2049,35422.0
2024-03-14 11:45:00,88.18,88.23,88.11,88.12,23865.0,85.2049,85.2532,85.1373,85.1469,23865.0
2024-03-14 11:50:00,88.11,88.14,88.02,88.08,26692.0,85.1373,85.1663,85.0503,85.1083,26692.0
2024-03-14 11:55:00,88.08,88.16,88.05,88.13,59435.0,85.1083,85.1856,85.0793,85.1566,59435.0
2024-03-14 12:00:00,88.14,88.21,88.11,88.17,61959.0,85.1663,85.2339,85.1373,85.1952,61959.0
2024-03-14 12:05:00,88.17,88.2,88.15,88.18,133507.0,85.1952,85.2242,85.1759,85.2049,133507.0
2024-03-14 12:10:00,88.18,88.18,88.03,88.04,73811.0,85.2049,85.2049,85.06,85.0696,73811.0
2024-03-14 12:15:00,88.04,88.06,88.0,88.05,49491.0,85.0696,85.089,85.031,85.0793,49491.0
2024-03-14 12:20:00,88.05,88.22,88.04,88.18,206341.0,85.0793,85.2436,85.0696,85.2049,206341.0
2024-03-14 12:25:00,88.19,88.19,88.1,88.11,39363.0,85.2146,85.2146,85.1276,85.1373,39363.0
2024-03-14 12:30:00,88.11,88.16,88.08,88.14,60200.0,85.1373,85.1856,85.1083,85.1663,60200.0
2024-03-14 12:35:00,88.13,88.18,88.11,88.15,53503.0,85.1566,85.2049,85.1373,85.1759,53503.0
2024-03-14 12:40:00,88.14,88.14,88.02,88.02,42140.0,85.1663,85.1663,85.0503,85.0503,42140.0
2024-03-14 12:45:00,88.02,88.04,87.92,87.93,22558.0,85.0503,85.0696,84.9537,84.9633,22558.0
2024-03-14 12:50:00,87.92,87.98,87.9,87.94,41595.0,84.9537,85.0117,84.9344,84.973,41595.0
2024-03-14 12:55:00,87.94,87.94,87.86,87.88,43204.0,84.973,84.973,84.8957,84.915,43204.0
2024-03-14 13:00:00,87.87,87.94,87.86,87.89,27472.0,84.9054,84.973,84.8957,84.9247,27472.0
2024-03-14 13:05:00,87.88,87.93,87.84,87.92,40377.0,84.915,84.9633,84.8764,84.9537,40377.0
2024-03-14 13:10:00,87.93,87.93,87.86,87.9,21806.0,84.9633,84.9633,84.8957,84.9344,21806.0
2024-03-14 13:15:00,87.9,87.91,87.79,87.8,37531.0,84.9344,84.944,84.8281,84.8377,37531.0
2024-03-14 13:20:00,87.79,87.85,87.71,87.82,34008.0,84.8281,84.886,84.7508,84.8571,34008.0
2024-03-14 13:25:00,87.83,87.84,87.73,87.73,29593.0,84.8667,84.8764,84.7701,84.7701,29593.0
2024-03-14 13:30:00,87.72,87.75,87.65,87.75,106957.0,84.7604,84.7894,84.6928,84.7894,106957.0
2024-03-14 13:35:00,87.75,87.75,87.66,87.72,65822.0,84.7894,84.7894,84.7025,84.7604,65822.0
2024-03-14 13:40:00,87.72,87.73,87.65,87.72,51093.0,84.7604,84.7701,84.6928,84.7604,51093.0
2024-03-14 13:45:00,87.71,87.8,87.7,87.76,30367.0,84.7508,84.8377,84.7411,84.7991,30367.0
2024-03-14 13:50:00,87.76,87.84,87.73,87.8,54001.0,84.7991,84.8764,84.7701,84.8377,54001.0
2024-03-14 13:55:00,87.81,87.88,87.79,87.88,36984.0,84.8474,84.915,84.8281,84.915,36984.0
2024-03-14 14:00:00,87.88,87.95,87.85,87.85,66254.0,84.915,84.9827,84.886,84.886,66254.0
2024-03-14 14:05:00,87.85,87.91,87.83,87.86,39121.0,84.886,84.944,84.8667,84.8957,39121.0
2024-03-14 14:10:00,87.86,87.93,87.85,87.91,69464.0,84.8957,84.9633,84.886,84.944,69464.0
2024-03-14 14:15:00,87.92,87.94,87.9,87.94,28186.0,84.9537,84.973,84.9344,84.973,28186.0
2024-03-14 14:20:00,87.94,87.96,87.85,87.91,38733.0,84.973,84.9923,84.886,84.944,38733.0
2024-03-14 14:25:00,87.9,87.98,87.9,87.95,19738.0,84.9344,85.0117,84.9344,84.9827,19738.0
2024-03-14 14:30:00,87.95,88.0,87.88,88.0,52712.0,84.9827,85.031,84.915,85.031,52712.0
2024-03-14 14:35:00,87.99,88.0,87.92,87.97,45906.0,85.0213,85.031,84.9537,85.002,45906.0
2024-03-14 14:40:00,87.97,88.11,87.97,88.09,37771.0,85.002,85.1373,85.002,85.1179,37771.0
2024-03-14 14:45:00,88.09,88.1,88.03,88.05,23263.0,85.1179,85.1276,85.06,85.0793,23263.0
2024-03-14 14:50:00,88.04,88.08,88.01,88.04,46432.0,85.0696,85.1083,85.0406,85.0696,46432.0
2024-03-14 14:55:00,88.04,88.06,87.94,87.94,43686.0,85.0696,85.089,84.973,84.973,43686.0
2024-03-14 15:00:00,87.94,87.95,87.8,87.86,225484.0,84.973,84.9827,84.8377,84.8957,225484.0
2024-03-14 15:05:00,87.86,87.89,87.71,87.77,59993.0,84.8957,84.9247,84.7508,84.8087,59993.0
2024-03-14 15:10:00,87.76,87.85,87.74,87.75,80353.0,84.7991,84.886,84.7798,84.7894,80353.0
2024-03-14 15:15:00,87.74,87.79,87.71,87.73,135038.0,84.7798,84.8281,84.7508,84.7701,135038.0
2024-03-14 15:20:00,87.73,87.79,87.72,87.78,77713.0,84.7701,84.8281,84.7604,84.8184,77713.0
2024-03-14 15:25:00,87.78,87.87,87.77,87.8,102622.0,84.8184,84.9054,84.8087,84.8377,102622.0
2024-03-14 15:30:00,87.81,87.81,87.67,87.7,56708.0,84.8474,84.8474,84.7121,84.7411,56708.0
2024-03-14 15:35:00,87.7,87.81,87.62,87.78,128379.0,84.7411,84.8474,84.6638,84.8184,128379.0
2024-03-14 15:40:00,87.78,87.94,87.77,87.92,160970.0,84.8184,84.973,84.8087,84.9537,160970.0
2024-03-14 15:45:00,87.91,88.13,87.87,88.13,157939.0,84.944,85.1566,84.9054,85.1566,157939.0
2024-03-14 15:50:00,88.13,88.35,88.1,88.34,304696.0,85.1566,85.3692,85.1276,85.3595,304696.0
2024-03-14 15:55:00,88.34,88.42,88.27,88.35,1061444.0,85.3595,85.4368,85.2919,85.3692,1061444.0
2024-03-15 09:30:00,87.64,88.31,87.53,88.14,140629.0,84.6831,85.3305,84.5768,85.1663,140629.0
2024-03-15 09:35:00,88.15,88.32,88.09,88.22,72926.0,85.1759,85.3402,85.1179,85.2436,72926.0
2024-03-15 09:40:00,88.21,88.47,88.09,88.11,50680.0,85.2339,85.4851,85.1179,85.1373,50680.0
2024-03-15 09:45:00,88.11,88.2,87.92,88.0,40210.0,85.1373,85.2242,84.9537,85.031,40210.0
2024-03-15 09:50:00,88.0,88.13,87.81,87.89,82332.0,85.031,85.1566,84.8474,84.9247,82332.0
2024-03-15 09:55:00,87.89,87.99,87.83,87.97,92494.0,84.9247,85.0213,84.8667,85.002,92494.0
2024-03-15 10:00:00,87.96,88.05,87.79,87.96,63765.0,84.9923,85.0793,84.8281,84.9923,63765.0
2024-03-15 10:05:00,87.98,88.01,87.9,88.0,112973.0,85.0117,85.0406,84.9344,85.031,112973.0
2024-03-15 10:10:00,87.99,88.12,87.98,88.12,51901.0,85.0213,85.1469,85.0117,85.1469,51901.0
2024-03-15 10:15:00,88.13,88.19,88.02,88.03,38725.0,85.1566,85.2146,85.0503,85.06,38725.0
2024-03-15 10:20:00,88.03,88.12,87.98,88.1,20606.0,85.06,85.1469,85.0117,85.1276,20606.0
2024-03-15 10:25:00,88.08,88.11,87.98,87.99,24962.0,85.1083,85.1373,85.0117,85.0213,24962.0
2024-03-15 10:30:00,88.0,88.15,87.97,88.07,89042.0,85.031,85.1759,85.002,85.0986,89042.0
2024-03-15 10:35:00,88.06,88.12,87.98,88.12,45507.0,85.089,85.1469,85.0117,85.1469,45507.0
2024-03-15 10:40:00,88.12,88.28,88.1,88.27,48788.0,85.1469,85.3015,85.1276,85.2919,48788.0
2024-03-15 10:45:00,88.27,88.52,88.23,88.52,47491.0,85.2919,85.5334,85.2532,85.5334,47491.0
2024-03-15 10:50:00,88.53,88.53,88.37,88.5,46550.0,85.5431,85.5431,85.3885,85.5141,46550.0
2024-03-15 10:55:00,88.49,88.53,88.36,88.44,38590.0,85.5044,85.5431,85.3788,85.4561,38590.0
2024-03-15 11:00:00,88.45,88.46,88.37,88.41,54421.0,85.4658,85.4755,85.3885,85.4271,54421.0
2024-03-15 11:05:00,88.4,88.44,88.26,88.29,52188.0,85.4175,85.4561,85.2822,85.3112,52188.0
2024-03-15 11:10:00,88.29,88.33,88.22,88.23,63325.0,85.3112,85.3498,85.2436,85.2532,63325.0
2024-03-15 11:15:00,88.23,88.3,88.15,88.16,81227.0,85.2532,85.3209,85.1759,85.1856,81227.0
2024-03-15 11:20:00,88.16,88.17,88.06,88.14,62854.0,85.1856,85.1952,85.089,85.1663,62854.0
2024-03-15 11:25:00,88.14,88.23,88.11,88.19,25645.0,85.1663,85.2532,85.1373,85.2146,25645.0
2024-03-15 11:30:00,88.19,88.27,88.16,88.2,27733.0,85.2146,85.2919,85.1856,85.2242,27733.0
2024-03-15 11:35:00,88.2,88.2,88.13,88.17,22604.0,85.2242,85.2242,85.1566,85.1952,22604.0
2024-03-15 11:40:00,88.16,88.16,88.07,88.1,24724.0,85.1856,85.1856,85.0986,85.1276,24724.0
2024-03-15 11:45:00,88.09,88.1,88.0,88.02,34620.0,85.1179,85.1276,85.031,85.0503,34620.0
2024-03-15 11:50:00,88.02,88.11,88.01,88.07,62925.0,85.0503,85.1373,85.0406,85.0986,62925.0
2024-03-15 11:55:00,88.06,88.07,88.01,88.06,21982.0,85.089,85.0986,85.0406,85.089,21982.0
2024-03-15 12:00:00,88.06,88.12,88.03,88.03,30658.0,85.089,85.1469,85.06,85.06,30658.0
2024-03-15 12:05:00,88.02,88.03,87.97,88.01,25298.0,85.0503,85.06,85.002,85.0406,25298.0
2024-03-15 12:10:00,88.01,88.01,87.9,87.91,38717.0,85.0406,85.0406,84.9344,84.944,38717.0
2024-03-15 12:15:00,87.91,87.95,87.88,87.89,27830.0,84.944,84.9827,84.915,84.9247,27830.0
2024-03-15 12:20:00,87.9,88.02,87.9,87.97,43612.0,84.9344,85.0503,84.9344,85.002,43612.0
2024-03-15 12:25:00,87.97,88.02,87.96,87.99,19134.0,85.002,85.0503,84.9923,85.0213,19134.0
2024-03-15 12:30:00,88.0,88.06,87.96,87.96,58973.0,85.031,85.089,84.9923,84.9923,58973.0
2024-03-15 12:35:00,87.95,87.95,87.86,87.9,41336.0,84.9827,84.9827,84.8957,84.9344,41336.0
2024-03-15 12:40:00,87.89,87.9,87.81,87.83,38907.0,84.9247,84.9344,84.8474,84.8667,38907.0
2024-03-15 12:45:00,87.83,87.84,87.79,87.83,53189.0,84.8667,84.8764,84.8281,84.8667,53189.0
2024-03-15 12:50:00,87.83,87.86,87.78,87.86,50524.0,84.8667,84.8957,84.8184,84.8957,50524.0
2024-03-15 12:55:00,87.86,87.88,87.81,87.82,23710.0,84.8957,84.915,84.8474,84.8571,23710.0
2024-03-15 13:00:00,87.8,87.84,87.77,87.81,26037.0,84.8377,84.8764,84.8087,84.8474,26037.0
2024-03-15 13:05:00,87.81,87.99,87.8,87.99,34249.0,84.8474,85.0213,84.8377,85.0213,34249.0
2024-03-15 13:10:00,87.98,87.99,87.95,87.96,55487.0,85.0117,85.0213,84.9827,84.9923,55487.0
2024-03-15 13:15:00,87.96,87.97,87.89,87.94,22058.0,84.9923,85.002,84.9247,84.973,22058.0
2024-03-15 13:20:00,87.95,88.04,87.94,88.03,49671.0,84.9827,85.0696,84.973,85.06,49671.0
2024-03-15 13:25:00,88.04,88.04,87.95,87.99,54119.0,85.0696,85.0696,84.9827,85.0213,54119.0
2024-03-15 13:30:00,87.99,88.03,87.95,87.97,27262.0,85.0213,85.06,84.9827,85.002,27262.0
2024-03-15 13:35:00,87.97,87.99,87.9,87.94,31491.0,85.002,85.0213,84.9344,84.973,31491.0
2024-03-15 13:40:00,87.95,88.0,87.92,87.95,20561.0,84.9827,85.031,84.9537,84.9827,20561.0
2024-03-15 13:45:00,87.94,87.95,87.83,87.83,24527.0,84.973,84.9827,84.8667,84.8667,24527.0
2024-03-15 13:50:00,87.84,87.93,87.84,87.92,21604.0,84.8764,84.9633,84.8764,84.9537,21604.0
2024-03-15 13:55:00,87.94,88.02,87.91,88.0,22585.0,84.973,85.0503,84.944,85.031,22585.0
2024-03-15 14:00:00,88.0,88.0,87.88,87.91,27897.0,85.031,85.031,84.915,84.944,27897.0
2024-03-15 14:05:00,87.91,87.93,87.86,87.87,20199.0,84.944,84.9633,84.8957,84.9054,20199.0
2024-03-15 14:10:00,87.86,87.89,87.78,87.79,25287.0,84.8957,84.9247,84.8184,84.8281,25287.0
2024-03-15 14:15:00,87.8,87.91,87.78,87.91,37130.0,84.8377,84.944,84.8184,84.944,37130.0
2024-03-15 14:20:00,87.91,87.98,87.9,87.94,39904.0,84.944,85.0117,84.9344,84.973,39904.0
2024-03-15 14:25:00,87.93,88.0,87.92,87.98,17892.0,84.9633,85.031,84.9537,85.0117,17892.0
2024-03-15 14:30:00,87.99,88.01,87.9,87.93,71896.0,85.0213,85.0406,84.9344,84.9633,71896.0
2024-03-15 14:35:00,87.93,88.05,87.89,88.05,28197.0,84.9633,85.0793,84.9247,85.0793,28197.0
2024-03-15 14:40:00,88.05,88.12,88.03,88.08,25578.0,85.0793,85.1469,85.06,85.1083,25578.0
2024-03-15 14:45:00,88.09,88.09,87.98,88.0,25749.0,85.1179,85.1179,85.0117,85.031,25749.0
2024-03-15 14:50:00,88.0,88.12,88.0,88.11,51999.0,85.031,85.1469,85.031,85.1373,51999.0
2024-03-15 14:55:00,88.1,88.21,88.1,88.18,54371.0,85.1276,85.2339,85.1276,85.2049,54371.0
2024-03-15 15:00:00,88.19,88.28,88.11,88.28,67125.0,85.2146,85.3015,85.1373,85.3015,67125.0
2024-03-15 15:05:00,88.29,88.39,88.25,88.36,127303.0,85.3112,85.4078,85.2725,85.3788,127303.0
2024-03-15 15:10:00,88.36,88.45,88.36,88.41,37901.0,85.3788,85.4658,85.3788,85.4271,37901.0
2024-03-15 15:15:00,88.42,88.44,88.36,88.39,70718.0,85.4368,85.4561,85.3788,85.4078,70718.0
2024-03-15 15:20:00,88.4,88.43,88.29,88.39,65797.0,85.4175,85.4465,85.3112,85.4078,65797.0
2024-03-15 15:25:00,88.4,88.42,88.32,88.37,80202.0,85.4175,85.4368,85.3402,85.3885,80202.0
2024-03-15 15:30:00,88.37,88.38,88.26,88.33,39790.0,85.3885,85.3982,85.2822,85.3498,39790.0
2024-03-15 15:35:00,88.32,88.36,88.28,88.32,57055.0,85.3402,85.3788,85.3015,85.3402,57055.0
2024-03-15 15:40:00,88.31,88.36,88.28,88.28,60666.0,85.3305,85.3788,85.3015,85.3015,60666.0
2024-03-15 15:45:00,88.29,88.41,88.26,88.4,121848.0,85.3112,85.4271,85.2822,85.4175,121848.0
2024-03-15 15:50:00,88.4,88.4,88.27,88.32,409467.0,85.4175,85.4175,85.2919,85.3402,409467.0
2024-03-15 15:55:00,88.33,88.41,88.21,88.25,571327.0,85.3498,85.4271,85.2339,85.2725,571327.0
2024-03-18 09:30:00,88.39,88.65,88.24,88.63,108421.0,85.4078,85.659,85.2629,85.6397,108421.0
2024-03-18 09:35:00,88.65,88.69,88.43,88.45,55434.0,85.659,85.6977,85.4465,85.4658,55434.0
2024-03-18 09:40:00,88.45,88.53,88.34,88.34,64950.0,85.4658,85.5431,85.3595,85.3595,64950.0
2024-03-18 09:45:00,88.35,88.35,88.12,88.21,48802.0,85.3692,85.3692,85.1469,85.2339,48802.0
2024-03-18 09:50:00,88.22,88.41,88.22,88.36,69420.0,85.2436,85.4271,85.2436,85.3788,69420.0
2024-03-18 09:55:00,88.37,88.53,88.31,88.52,42015.0,85.3885,85.5431,85.3305,85.5334,42015.0
2024-03-18 10:00:00,88.53,88.54,88.36,88.44,69997.0,85.5431,85.5528,85.3788,85.4561,69997.0
2024-03-18 10:05:00,88.45,88.45,88.28,88.42,36351.0,85.4658,85.4658,85.3015,85.4368,36351.0
2024-03-18 10:10:00,88.41,88.5,88.38,88.38,16951.0,85.4271,85.5141,85.3982,85.3982,16951.0
2024-03-18 10:15:00,88.39,88.5,88.39,88.48,22649.0,85.4078,85.5141,85.4078,85.4948,22649.0
2024-03-18 10:20:00,88.48,88.52,88.41,88.44,33853.0,85.4948,85.5334,85.4271,85.4561,33853.0
2024-03-18 10:25:00,88.44,88.47,88.36,88.42,62209.0,85.4561,85.4851,85.3788,85.4368,62209.0
2024-03-18 10:30:00,88.41,88.45,88.36,88.43,86995.0,85.4271,85.4658,85.3788,85.4465,86995.0
2024-03-18 10:35:00,88.43,88.44,88.38,88.4,23949.0,85.4465,85.4561,85.3982,85.4175,23949.0
2024-03-18 10:40:00,88.4,88.41,88.28,88.28,24569.0,85.4175,85.4271,85.3015,85.3015,24569.0
2024-03-18 10:45:00,88.28,88.37,88.22,88.37,48852.0,85.3015,85.3885,85.2436,85.3885,48852.0
2024-03-18 10:50:00,88.37,88.4,88.33,88.36,44569.0,85.3885,85.4175,85.3498,85.3788,44569.0
2024-03-18 10:55:00,88.37,88.42,88.35,88.42,27338.0,85.3885,85.4368,85.3692,85.4368,27338.0
2024-03-18 11:00:00,88.42,88.42,88.31,88.4,18275.0,85.4368,85.4368,85.3305,85.4175,18275.0
2024-03-18 11:05:00,88.41,88.46,88.4,88.42,28704.0,85.4271,85.4755,85.4175,85.4368,28704.0
2024-03-18 11:10:00,88.41,88.44,88.39,88.44,24736.0,85.4271,85.4561,85.4078,85.4561,24736.0
2024-03-18 11:15:00,88.44,88.5,88.4,88.42,33521.0,85.4561,85.5141,85.4175,85.4368,33521.0
2024-03-18 11:20:00,88.43,88.52,88.42,88.5,27409.0,85.4465,85.5334,85.4368,85.5141,27409.0
2024-03-18 11:25:00,88.5,88.52,88.47,88.51,23466.0,85.5141,85.5334,85.4851,85.5238,23466.0
2024-03-18 11:30:00,88.51,88.56,88.48,88.48,57721.0,85.5238,85.5721,85.4948,85.4948,57721.0
2024-03-18 11:35:00,88.48,88.56,88.45,88.55,32012.0,85.4948,85.5721,85.4658,85.5624,32012.0
2024-03-18 11:40:00,88.54,88.62,88.52,88.62,15174.0,85.5528,85.6301,85.5334,85.6301,15174.0
2024-03-18 11:45:00,88.62,88.68,88.62,88.68,14052.0,85.6301,85.688,85.6301,85.688,14052.0
2024-03-18 11:50:00,88.67,88.71,88.58,88.59,26672.0,85.6784,85.717,85.5914,85.6011,26672.0
2024-03-18 11:55:00,88.59,88.64,88.57,88.62,50195.0,85.6011,85.6494,85.5817,85.6301,50195.0
2024-03-18 12:00:00,88.63,88.63,88.55,88.55,17731.0,85.6397,85.6397,85.5624,85.5624,17731.0
2024-03-18 12:05:00,88.54,88.57,88.52,88.54,24336.0,85.5528,85.5817,85.5334,85.5528,24336.0
2024-03-18 12:10:00,88.54,88.59,88.51,88.52,25958.0,85.5528,85.6011,85.5238,85.5334,25958.0
2024-03-18 12:15:00,88.51,88.52,88.47,88.52,24441.0,85.5238,85.5334,85.4851,85.5334,24441.0
2024-03-18 12:20:00,88.52,88.55,88.47,88.48,21114.0,85.5334,85.5624,85.4851,85.4948,21114.0
2024-03-18 12:25:00,88.48,88.51,88.45,88.51,16278.0,85.4948,85.5238,85.4658,85.5238,16278.0
2024-03-18 12:30:00,88.51,88.59,88.51,88.52,27074.0,85.5238,85.6011,85.5238,85.5334,27074.0
2024-03-18 12:35:00,88.52,88.52,88.47,88.47,18796.0,85.5334,85.5334,85.4851,85.4851,18796.0
2024-03-18 12:40:00,88.48,88.56,88.46,88.56,14216.0,85.4948,85.5721,85.4755,85.5721,14216.0
2024-03-18 12:45:00,88.55,88.56,88.52,88.53,19561.0,85.5624,85.5721,85.5334,85.5431,19561.0
2024-03-18 12:50:00,88.53,88.59,88.46,88.58,32501.0,85.5431,85.6011,85.4755,85.5914,32501.0
2024-03-18 12:55:00,88.58,88.58,88.54,88.55,17788.0,85.5914,85.5914,85.5528,85.5624,17788.0
2024-03-18 13:00:00,88.55,88.6,88.54,88.55,31962.0,85.5624,85.6107,85.5528,85.5624,31962.0
2024-03-18 13:05:00,88.56,88.62,88.55,88.59,17654.0,85.5721,85.6301,85.5624,85.6011,17654.0
2024-03-18 13:10:00,88.58,88.61,88.54,88.61,15824.0,85.5914,85.6204,85.5528,85.6204,15824.0
2024-03-18 13:15:00,88.61,88.62,88.51,88.53,17758.0,85.6204,85.6301,85.5238,85.5431,17758.0
2024-03-18 13:20:00,88.52,88.54,88.5,88.53,20653.0,85.5334,85.5528,85.5141,85.5431,20653.0
2024-03-18 13:25:00,88.54,88.56,88.52,88.55,17222.0,85.5528,85.5721,85.5334,85.5624,17222.0
2024-03-18 13:30:00,88.56,88.56,88.49,88.53,15901.0,85.5721,85.5721,85.5044,85.5431,15901.0
2024-03-18 13:35:00,88.52,88.54,88.48,88.53,23819.0,85.5334,85.5528,85.4948,85.5431,23819.0
2024-03-18 13:40:00,88.53,88.53,88.43,88.47,25279.0,85.5431,85.5431,85.4465,85.4851,25279.0
2024-03-18 13:45:00,88.46,88.54,88.46,88.54,26939.0,85.4755,85.5528,85.4755,85.5528,26939.0
2024-03-18 13:50:00,88.56,88.56,88.49,88.5,17027.0,85.5721,85.5721,85.5044,85.5141,17027.0
2024-03-18 13:55:00,88.5,88.53,88.49,88.53,13572.0,85.5141,85.5431,85.5044,85.5431,13572.0
2024-03-18 14:00:00,88.53,88.54,88.46,88.48,36629.0,85.5431,85.5528,85.4755,85.4948,36629.0
2024-03-18 14:05:00,88.49,88.5,88.44,88.47,18710.0,85.5044,85.5141,85.4561,85.4851,18710.0
2024-03-18 14:10:00,88.47,88.5,88.44,88.44,17336.0,85.4851,85.5141,85.4561,85.4561,17336.0
2024-03-18 14:15:00,88.44,88.44,88.35,88.38,21015.0,85.4561,85.4561,85.3692,85.3982,21015.0
2024-03-18 14:20:00,88.38,88.38,88.18,88.18,19939.0,85.3982,85.3982,85.2049,85.2049,19939.0
2024-03-18 14:25:00,88.17,88.34,88.17,88.34,56829.0,85.1952,85.3595,85.1952,85.3595,56829.0
2024-03-18 14:30:00,88.33,88.35,88.31,88.33,19465.0,85.3498,85.3692,85.3305,85.3498,19465.0
2024-03-18 14:35:00,88.32,88.35,88.29,88.33,23376.0,85.3402,85.3692,85.3112,85.3498,23376.0
2024-03-18 14:40:00,88.32,88.36,88.25,88.31,40461.0,85.3402,85.3788,85.2725,85.3305,40461.0
2024-03-18 14:45:00,88.31,88.34,88.28,88.31,22782.0,85.3305,85.3595,85.3015,85.3305,22782.0
2024-03-18 14:50:00,88.31,88.31,88.26,88.27,15524.0,85.3305,85.3305,85.2822,85.2919,15524.0
2024-03-18 14:55:00,88.26,88.34,88.25,88.31,24960.0,85.2822,85.3595,85.2725,85.3305,24960.0
2024-03-18 15:00:00,88.31,88.37,88.3,88.34,32126.0,85.3305,85.3885,85.3209,85.3595,32126.0
2024-03-18 15:05:00,88.34,88.39,88.32,88.39,29191.0,85.3595,85.4078,85.3402,85.4078,29191.0
2024-03-18 15:10:00,88.39,88.4,88.36,88.38,24584.0,85.4078,85.4175,85.3788,85.3982,24584.0
2024-03-18 15:15:00,88.39,88.44,88.38,88.42,33165.0,85.4078,85.4561,85.3982,85.4368,33165.0
2024-03-18 15:20:00,88.43,88.45,88.4,88.42,38284.0,85.4465,85.4658,85.4175,85.4368,38284.0
2024-03-18 15:25:00,88.42,88.48,88.37,88.38,36478.0,85.4368,85.4948,85.3885,85.3982,36478.0
2024-03-18 15:30:00,88.37,88.39,88.33,88.36,52943.0,85.3885,85.4078,85.3498,85.3788,52943.0
2024-03-18 15:35:00,88.34,88.35,88.24,88.27,107580.0,85.3595,85.3692,85.2629,85.2919,107580.0
2024-03-18 15:40:00,88.25,88.29,88.22,88.27,83662.0,85.2725,85.3112,85.2436,85.2919,83662.0
2024-03-18 15:45:00,88.27,88.28,88.13,88.16,111607.0,85.2919,85.3015,85.1566,85.1856,111607.0
2024-03-18 15:50:00,88.16,88.19,88.06,88.1,179303.0,85.1856,85.2146,85.089,85.1276,179303.0
2024-03-18 15:55:00,88.11,88.22,88.08,88.18,356621.0,85.1373,85.2436,85.1083,85.2049,356621.0
2024-03-19 09:30:00,88.17,88.25,88.01,88.25,112338.0,85.1952,85.2725,85.0406,85.2725,112338.0
2024-03-19 09:35:00,88.25,88.46,88.23,88.44,55231.0,85.2725,85.4755,85.2532,85.4561,55231.0
2024-03-19 09:40:00,88.45,88.53,88.37,88.42,65968.0,85.4658,85.5431,85.3885,85.4368,65968.0
2024-03-19 09:45:00,88.43,88.5,88.25,88.26,40010.0,85.4465,85.5141,85.2725,85.2822,40010.0
2024-03-19 09:50:00,88.26,88.35,88.24,88.28,22304.0,85.2822,85.3692,85.2629,85.3015,22304.0
2024-03-19 09:55:00,88.27,88.32,88.22,88.22,30248.0,85.2919,85.3402,85.2436,85.2436,30248.0
2024-03-19 10:00:00,88.23,88.24,88.06,88.06,30712.0,85.2532,85.2629,85.089,85.089,30712.0
2024-03-19 10:05:00,88.07,88.11,88.02,88.05,22372.0,85.0986,85.1373,85.0503,85.0793,22372.0
2024-03-19 10:10:00,88.04,88.05,87.82,87.86,25213.0,85.0696,85.0793,84.8571,84.8957,25213.0
2024-03-19 10:15:00,87.87,87.92,87.81,87.84,217705.0,84.9054,84.9537,84.8474,84.8764,217705.0
2024-03-19 10:20:00,87.83,87.9,87.78,87.88,74017.0,84.8667,84.9344,84.8184,84.915,74017.0
2024-03-19 10:25:00,87.88,87.88,87.69,87.72,100961.0,84.915,84.915,84.7314,84.7604,100961.0
2024-03-19 10:30:00,87.73,87.78,87.68,87.73,57179.0,84.7701,84.8184,84.7218,84.7701,57179.0
2024-03-19 10:35:00,87.74,87.8,87.65,87.8,75795.0,84.7798,84.8377,84.6928,84.8377,75795.0
2024-03-19 10:40:00,87.8,87.85,87.73,87.77,41825.0,84.8377,84.886,84.7701,84.8087,41825.0
2024-03-19 10:45:00,87.77,87.81,87.72,87.75,87128.0,84.8087,84.8474,84.7604,84.7894,87128.0
2024-03-19 10:50:00,87.74,87.85,87.68,87.82,55153.0,84.7798,84.886,84.7218,84.8571,55153.0
2024-03-19 10:55:00,87.82,87.88,87.81,87.86,50793.0,84.8571,84.915,84.8474,84.8957,50793.0
2024-03-19 11:00:00,87.85,87.92,87.84,87.88,56503.0,84.886,84.9537,84.8764,84.915,56503.0
2024-03-19 11:05:00,87.88,87.91,87.86,87.87,15448.0,84.915,84.944,84.8957,84.9054,15448.0
2024-03-19 11:10:00,87.86,87.97,87.86,87.93,44897.0,84.8957,85.002,84.8957,84.9633,44897.0
2024-03-19 11:15:00,87.94,87.95,87.9,87.93,17384.0,84.973,84.9827,84.9344,84.9633,17384.0
2024-03-19 11:20:00,87.94,87.95,87.85,87.85,53720.0,84.973,84.9827,84.886,84.886,53720.0
2024-03-19 11:25:00,87.85,87.91,87.84,87.88,78027.0,84.886,84.944,84.8764,84.915,78027.0
2024-03-19 11:30:00,87.87,87.93,87.85,87.86,38822.0,84.9054,84.9633,84.886,84.8957,38822.0
2024-03-19 11:35:00,87.86,87.94,87.86,87.91,28720.0,84.8957,84.973,84.8957,84.944,28720.0
2024-03-19 11:40:00,87.91,87.96,87.91,87.91,36390.0,84.944,84.9923,84.944,84.944,36390.0
2024-03-19 11:45:00,87.91,87.97,87.89,87.97,32438.0,84.944,85.002,84.9247,85.002,32438.0
2024-03-19 11:50:00,87.98,88.0,87.94,87.97,26376.0,85.0117,85.031,84.973,85.002,26376.0
2024-03-19 11:55:00,87.98,88.01,87.97,87.99,27015.0,85.0117,85.0406,85.002,85.0213,27015.0
2024-03-19 12:00:00,87.99,88.06,87.95,88.04,21684.0,85.0213,85.089,84.9827,85.0696,21684.0
2024-03-19 12:05:00,88.05,88.12,88.05,88.07,18422.0,85.0793,85.1469,85.0793,85.0986,18422.0
2024-03-19 12:10:00,88.06,88.11,88.06,88.08,79109.0,85.089,85.1373,85.089,85.1083,79109.0
2024-03-19 12:15:00,88.09,88.16,88.07,88.16,59005.0,85.1179,85.1856,85.0986,85.1856,59005.0
2024-03-19 12:20:00,88.16,88.21,88.16,88.19,37302.0,85.1856,85.2339,85.1856,85.2146,37302.0
2024-03-19 12:25:00,88.19,88.19,88.12,88.15,15761.0,85.2146,85.2146,85.1469,85.1759,15761.0
2024-03-19 12:30:00,88.16,88.22,88.16,88.18,31006.0,85.1856,85.2436,85.1856,85.2049,31006.0
2024-03-19 12:35:00,88.18,88.23,88.17,88.2,19429.0,85.2049,85.2532,85.1952,85.2242,19429.0
2024-03-19 12:40:00,88.2,88.21,88.14,88.18,15690.0,85.2242,85.2339,85.1663,85.2049,15690.0
2024-03-19 12:45:00,88.19,88.2,88.11,88.13,13292.0,85.2146,85.2242,85.1373,85.1566,13292.0
2024-03-19 12:50:00,88.14,88.17,88.11,88.15,15620.0,85.1663,85.1952,85.1373,85.1759,15620.0
2024-03-19 12:55:00,88.16,88.17,88.13,88.16,17013.0,85.1856,85.1952,85.1566,85.1856,17013.0
2024-03-19 13:00:00,88.16,88.29,88.16,88.19,68689.0,85.1856,85.3112,85.1856,85.2146,68689.0
2024-03-19 13:05:00,88.18,88.22,88.14,88.19,82286.0,85.2049,85.2436,85.1663,85.2146,82286.0
2024-03-19 13:10:00,88.19,88.2,88.14,88.14,24541.0,85.2146,85.2242,85.1663,85.1663,24541.0
2024-03-19 13:15:00,88.15,88.17,88.11,88.12,55493.0,85.1759,85.1952,85.1373,85.1469,55493.0
2024-03-19 13:20:00,88.13,88.15,88.08,88.1,19891.0,85.1566,85.1759,85.1083,85.1276,19891.0
2024-03-19 13:25:00,88.09,88.13,88.04,88.12,14812.0,85.1179,85.1566,85.0696,85.1469,14812.0
2024-03-19 13:30:00,88.12,88.15,88.11,88.13,88942.0,85.1469,85.1759,85.1373,85.1566,88942.0
2024-03-19 13:35:00,88.13,88.13,88.09,88.12,19129.0,85.1566,85.1566,85.1179,85.1469,19129.0
2024-03-19 13:40:00,88.12,88.17,88.12,88.16,122354.0,85.1469,85.1952,85.1469,85.1856,122354.0
2024-03-19 13:45:00,88.17,88.17,88.03,88.09,30947.0,85.1952,85.1952,85.06,85.1179,30947.0
2024-03-19 13:50:00,88.09,88.13,88.08,88.1,20553.0,85.1179,85.1566,85.1083,85.1276,20553.0
2024-03-19 13:55:00,88.11,88.15,88.11,88.13,25059.0,85.1373,85.1759,85.1373,85.1566,25059.0
2024-03-19 14:00:00,88.13,88.16,88.08,88.12,35982.0,85.1566,85.1856,85.1083,85.1469,35982.0
2024-03-19 14:05:00,88.13,88.14,88.06,88.08,19318.0,85.1566,85.1663,85.089,85.1083,19318.0
2024-03-19 14:10:00,88.09,88.09,88.0,88.01,31724.0,85.1179,85.1179,85.031,85.0406,31724.0
2024-03-19 14:15:00,88.01,88.04,87.98,88.03,45763.0,85.0406,85.0696,85.0117,85.06,45763.0
2024-03-19 14:20:00,88.02,88.1,88.01,88.1,18530.0,85.0503,85.1276,85.0406,85.1276,18530.0
2024-03-19 14:25:00,88.1,88.14,88.08,88.12,24293.0,85.1276,85.1663,85.1083,85.1469,24293.0
2024-03-19 14:30:00,88.12,88.17,88.11,88.14,34353.0,85.1469,85.1952,85.1373,85.1663,34353.0
2024-03-19 14:35:00,88.15,88.18,88.13,88.17,24678.0,85.1759,85.2049,85.1566,85.1952,24678.0
2024-03-19 14:40:00,88.18,88.25,88.17,88.2,20516.0,85.2049,85.2725,85.1952,85.2242,20516.0
2024-03-19 14:45:00,88.2,88.23,88.18,88.2,21937.0,85.2242,85.2532,85.2049,85.2242,21937.0
2024-03-19 14:50:00,88.21,88.24,88.19,88.2,37656.0,85.2339,85.2629,85.2146,85.2242,37656.0
2024-03-19 14:55:00,88.19,88.2,88.1,88.11,96410.0,85.2146,85.2242,85.1276,85.1373,96410.0
2024-03-19 15:00:00,88.11,88.15,88.07,88.11,25346.0,85.1373,85.1759,85.0986,85.1373,25346.0
2024-03-19 15:05:00,88.1,88.11,88.07,88.08,41004.0,85.1276,85.1373,85.0986,85.1083,41004.0
2024-03-19 15:10:00,88.08,88.15,88.08,88.15,38257.0,85.1083,85.1759,85.1083,85.1759,38257.0
2024-03-19 15:15:00,88.15,88.19,88.1,88.16,27085.0,85.1759,85.2146,85.1276,85.1856,27085.0
2024-03-19 15:20:00,88.15,88.17,88.1,88.11,31283.0,85.1759,85.1952,85.1276,85.1373,31283.0
2024-03-19 15:25:00,88.1,88.11,88.07,88.1,30158.0,85.1276,85.1373,85.0986,85.1276,30158.0
2024-03-19 15:30:00,88.09,88.15,88.04,88.12,39406.0,85.1179,85.1759,85.0696,85.1469,39406.0
2024-03-19 15:35:00,88.12,88.18,88.1,88.16,59039.0,85.1469,85.2049,85.1276,85.1856,59039.0
2024-03-19 15:40:00,88.15,88.18,88.12,88.15,67430.0,85.1759,85.2049,85.1469,85.1759,67430.0
2024-03-19 15:45:00,88.15,88.22,88.12,88.14,96598.0,85.1759,85.2436,85.1469,85.1663,96598.0
2024-03-19 15:50:00,88.14,88.27,88.05,88.26,167250.0,85.1663,85.2919,85.0793,85.2822,167250.0
2024-03-19 15:55:00,88.26,88.33,88.19,88.23,524877.0,85.2822,85.3498,85.2146,85.2532,524877.0
2024-03-20 09:30:00,87.55,87.65,87.33,87.65,213098.0,84.5962,84.6928,84.3836,84.6928,213098.0
2024-03-20 09:35:00,87.66,88.01,87.66,87.98,91379.0,84.7025,85.0406,84.7025,85.0117,91379.0
2024-03-20 09:40:00,87.98,88.25,87.96,88.15,60505.0,85.0117,85.2725,84.9923,85.1759,60505.0
2024-03-20 09:45:00,88.16,88.25,88.14,88.24,42110.0,85.1856,85.2725,85.1663,85.2629,42110.0
2024-03-20 09:50:00,88.22,88.25,88.14,88.15,24150.0,85.2436,85.2725,85.1663,85.1759,24150.0
2024-03-20 09:55:00,88.15,88.24,88.14,88.15,48208.0,85.1759,85.2629,85.1663,85.1759,48208.0
2024-03-20 10:00:00,88.14,88.19,88.08,88.18,19185.0,85.1663,85.2146,85.1083,85.2049,19185.0
2024-03-20 10:05:00,88.19,88.27,88.17,88.19,48944.0,85.2146,85.2919,85.1952,85.2146,48944.0
2024-03-20 10:10:00,88.19,88.26,88.17,88.21,14846.0,85.2146,85.2822,85.1952,85.2339,14846.0
2024-03-20 10:15:00,88.22,88.24,88.18,88.21,11290.0,85.2436,85.2629,85.2049,85.2339,11290.0
2024-03-20 10:20:00,88.21,88.21,88.08,88.14,24521.0,85.2339,85.2339,85.1083,85.1663,24521.0
2024-03-20 10:25:00,88.13,88.16,88.06,88.14,31455.0,85.1566,85.1856,85.089,85.1663,31455.0
2024-03-20 10:30:00,88.14,88.22,88.1,88.12,29001.0,85.1663,85.2436,85.1276,85.1469,29001.0
2024-03-20 10:35:00,88.12,88.15,88.08,88.14,53582.0,85.1469,85.1759,85.1083,85.1663,53582.0
2024-03-20 10:40:00,88.14,88.19,88.1,88.11,31634.0,85.1663,85.2146,85.1276,85.1373,31634.0
2024-03-20 10:45:00,88.12,88.23,88.11,88.23,30539.0,85.1469,85.2532,85.1373,85.2532,30539.0
2024-03-20 10:50:00,88.23,88.29,88.21,88.22,31390.0,85.2532,85.3112,85.2339,85.2436,31390.0
2024-03-20 10:55:00,88.22,88.25,88.18,88.24,36268.0,85.2436,85.2725,85.2049,85.2629,36268.0
2024-03-20 11:00:00,88.26,88.26,88.17,88.22,26878.0,85.2822,85.2822,85.1952,85.2436,26878.0
2024-03-20 11:05:00,88.23,88.28,88.22,88.28,12966.0,85.2532,85.3015,85.2436,85.3015,12966.0
2024-03-20 11:10:00,88.28,88.34,88.26,88.34,12445.0,85.3015,85.3595,85.2822,85.3595,12445.0
2024-03-20 11:15:00,88.35,88.4,88.33,88.33,31821.0,85.3692,85.4175,85.3498,85.3498,31821.0
2024-03-20 11:20:00,88.34,88.35,88.23,88.25,21958.0,85.3595,85.3692,85.2532,85.2725,21958.0
2024-03-20 11:25:00,88.24,88.24,88.17,88.21,31275.0,85.2629,85.2629,85.1952,85.2339,31275.0
2024-03-20 11:30:00,88.22,88.22,88.14,88.15,20578.0,85.2436,85.2436,85.1663,85.1759,20578.0
2024-03-20 11:35:00,88.16,88.17,88.12,88.16,16523.0,85.1856,85.1952,85.1469,85.1856,16523.0
2024-03-20 11:40:00,88.16,88.16,88.1,88.15,28165.0,85.1856,85.1856,85.1276,85.1759,28165.0
2024-03-20 11:45:00,88.15,88.15,88.06,88.06,36024.0,85.1759,85.1759,85.089,85.089,36024.0
2024-03-20 11:50:00,88.06,88.09,88.04,88.06,34630.0,85.089,85.1179,85.0696,85.089,34630.0
2024-03-20 11:55:00,88.06,88.12,88.06,88.08,25172.0,85.089,85.1469,85.089,85.1083,25172.0
2024-03-20 12:00:00,88.09,88.1,88.04,88.09,34879.0,85.1179,85.1276,85.0696,85.1179,34879.0
2024-03-20 12:05:00,88.09,88.12,88.04,88.11,23760.0,85.1179,85.1469,85.0696,85.1373,23760.0
2024-03-20 12:10:00,88.11,88.12,88.06,88.07,18100.0,85.1373,85.1469,85.089,85.0986,18100.0
2024-03-20 12:15:00,88.07,88.08,88.02,88.08,20020.0,85.0986,85.1083,85.0503,85.1083,20020.0
2024-03-20 12:20:00,88.08,88.14,88.08,88.12,41799.0,85.1083,85.1663,85.1083,85.1469,41799.0
2024-03-20 12:25:00,88.12,88.14,88.1,88.12,22872.0,85.1469,85.1663,85.1276,85.1469,22872.0
2024-03-20 12:30:00,88.12,88.12,88.01,88.03,26939.0,85.1469,85.1469,85.0406,85.06,26939.0
2024-03-20 12:35:00,88.04,88.1,88.04,88.05,21641.0,85.0696,85.1276,85.0696,85.0793,21641.0
2024-03-20 12:40:00,88.06,88.13,88.06,88.13,20911.0,85.089,85.1566,85.089,85.1566,20911.0
2024-03-20 12:45:00,88.13,88.14,88.07,88.08,16883.0,85.1566,85.1663,85.0986,85.1083,16883.0
2024-03-20 12:50:00,88.08,88.12,88.08,88.09,22609.0,85.1083,85.1469,85.1083,85.1179,22609.0
2024-03-20 12:55:00,88.09,88.13,88.05,88.06,22565.0,85.1179,85.1566,85.0793,85.089,22565.0
2024-03-20 13:00:00,88.06,88.06,88.0,88.01,17844.0,85.089,85.089,85.031,85.0406,17844.0
2024-03-20 13:05:00,88.0,88.01,87.98,87.98,16494.0,85.031,85.0406,85.0117,85.0117,16494.0
2024-03-20 13:10:00,87.98,88.03,87.97,88.03,35181.0,85.0117,85.06,85.002,85.06,35181.0
2024-03-20 13:15:00,88.04,88.06,87.94,87.94,22616.0,85.0696,85.089,84.973,84.973,22616.0
2024-03-20 13:20:00,87.95,87.98,87.93,87.98,17259.0,84.9827,85.0117,84.9633,85.0117,17259.0
2024-03-20 13:25:00,87.97,88.05,87.97,88.02,23724.0,85.002,85.0793,85.002,85.0503,23724.0
2024-03-20 13:30:00,88.02,88.04,87.99,88.01,42908.0,85.0503,85.0696,85.0213,85.0406,42908.0
2024-03-20 13:35:00,88.01,88.02,87.95,87.95,46216.0,85.0406,85.0503,84.9827,84.9827,46216.0
2024-03-20 13:40:00,87.95,87.95,87.92,87.94,16491.0,84.9827,84.9827,84.9537,84.973,16491.0
2024-03-20 13:45:00,87.93,87.96,87.92,87.94,21850.0,84.9633,84.9923,84.9537,84.973,21850.0
2024-03-20 13:50:00,87.95,87.97,87.94,87.97,25663.0,84.9827,85.002,84.973,85.002,25663.0
2024-03-20 13:55:00,87.97,87.97,87.9,87.9,20671.0,85.002,85.002,84.9344,84.9344,20671.0
2024-03-20 14:00:00,87.91,88.47,87.91,88.42,225836.0,84.944,85.4851,84.944,85.4368,225836.0
2024-03-20 14:05:00,88.43,88.62,88.29,88.31,108415.0,85.4465,85.6301,85.3112,85.3305,108415.0
2024-03-20 14:10:00,88.32,88.54,88.32,88.4,67579.0,85.3402,85.5528,85.3402,85.4175,67579.0
2024-03-20 14:15:00,88.41,88.43,88.09,88.09,124566.0,85.4271,85.4465,85.1179,85.1179,124566.0
2024-03-20 14:20:00,88.08,88.18,88.05,88.1,50408.0,85.1083,85.2049,85.0793,85.1276,50408.0
2024-03-20 14:25:00,88.09,88.28,88.08,88.27,26524.0,85.1179,85.3015,85.1083,85.2919,26524.0
2024-03-20 14:30:00,88.29,88.33,87.94,87.94,67192.0,85.3112,85.3498,84.973,84.973,67192.0
2024-03-20 14:35:00,87.94,88.31,87.92,88.25,113718.0,84.973,85.3305,84.9537,85.2725,113718.0
2024-03-20 14:40:00,88.26,88.51,88.18,88.42,134601.0,85.2822,85.5238,85.2049,85.4368,134601.0
2024-03-20 14:45:00,88.42,88.85,88.42,88.83,148202.0,85.4368,85.8523,85.4368,85.833,148202.0
2024-03-20 14:50:00,88.83,88.9,88.63,88.65,124097.0,85.833,85.9006,85.6397,85.659,124097.0
2024-03-20 14:55:00,88.68,88.82,88.67,88.68,70526.0,85.688,85.8233,85.6784,85.688,70526.0
2024-03-20 15:00:00,88.69,88.75,88.58,88.67,99096.0,85.6977,85.7557,85.5914,85.6784,99096.0
2024-03-20 15:05:00,88.67,88.82,88.67,88.79,100317.0,85.6784,85.8233,85.6784,85.7943,100317.0
2024-03-20 15:10:00,88.8,88.89,88.77,88.81,125931.0,85.804,85.891,85.775,85.8137,125931.0
2024-03-20 15:15:00,88.8,88.93,88.78,88.89,126669.0,85.804,85.9296,85.7847,85.891,126669.0
2024-03-20 15:20:00,88.89,88.92,88.81,88.9,57109.0,85.891,85.9199,85.8137,85.9006,57109.0
2024-03-20 15:25:00,88.9,89.02,88.87,88.97,60869.0,85.9006,86.0166,85.8716,85.9683,60869.0
2024-03-20 15:30:00,88.97,89.0,88.83,88.84,114753.0,85.9683,85.9972,85.833,85.8426,114753.0
2024-03-20 15:35:00,88.84,88.84,88.56,88.75,113611.0,85.8426,85.8426,85.5721,85.7557,113611.0
2024-03-20 15:40:00,88.76,88.87,88.74,88.74,218690.0,85.7653,85.8716,85.746,85.746,218690.0
2024-03-20 15:45:00,88.74,88.76,88.51,88.51,131697.0,85.746,85.7653,85.5238,85.5238,131697.0
2024-03-20 15:50:00,88.51,88.71,88.5,88.66,298728.0,85.5238,85.717,85.5141,85.6687,298728.0
2024-03-20 15:55:00,88.66,88.82,88.66,88.79,530122.0,85.6687,85.8233,85.6687,85.7943,530122.0
2024-03-21 09:30:00,88.84,88.92,88.63,88.79,119201.0,86.167,86.2446,85.9633,86.1185,119201.0
2024-03-21 09:35:00,88.79,88.94,88.73,88.91,47876.0,86.1185,86.264,86.0603,86.2349,47876.0
2024-03-21 09:40:00,88.92,89.02,88.92,88.99,41818.0,86.2446,86.3416,86.2446,86.3125,41818.0
2024-03-21 09:45:00,88.99,89.11,88.92,89.08,80477.0,86.3125,86.4289,86.2446,86.3998,80477.0
2024-03-21 09:50:00,89.08,89.23,89.04,89.15,48714.0,86.3998,86.5453,86.361,86.4677,48714.0
2024-03-21 09:55:00,89.17,89.33,89.14,89.3,33744.0,86.4871,86.6422,86.458,86.6131,33744.0
2024-03-21 10:00:00,89.28,89.33,89.17,89.18,55422.0,86.5938,86.6422,86.4871,86.4968,55422.0
2024-03-21 10:05:00,89.18,89.19,88.98,88.99,56022.0,86.4968,86.5065,86.3028,86.3125,56022.0
2024-03-21 10:10:00,89.0,89.04,88.92,88.99,26547.0,86.3222,86.361,86.2446,86.3125,26547.0
2024-03-21 10:15:00,89.0,89.07,89.0,89.06,56787.0,86.3222,86.3901,86.3222,86.3804,56787.0
2024-03-21 10:20:00,89.06,89.1,89.0,89.06,51741.0,86.3804,86.4192,86.3222,86.3804,51741.0
2024-03-21 10:25:00,89.06,89.16,89.03,89.07,32539.0,86.3804,86.4774,86.3513,86.3901,32539.0
2024-03-21 10:30:00,89.08,89.11,88.99,89.0,21347.0,86.3998,86.4289,86.3125,86.3222,21347.0
2024-03-21 10:35:00,89.0,89.21,89.0,89.2,58959.0,86.3222,86.5259,86.3222,86.5162,58959.0
2024-03-21 10:40:00,89.19,89.37,89.15,89.29,70839.0,86.5065,86.681,86.4677,86.6034,70839.0
2024-03-21 10:45:00,89.3,89.35,89.29,89.33,44781.0,86.6131,86.6616,86.6034,86.6422,44781.0
2024-03-21 10:50:00,89.34,89.38,89.29,89.34,84289.0,86.6519,86.6907,86.6034,86.6519,84289.0
2024-03-21 10:55:00,89.34,89.41,89.32,89.33,27035.0,86.6519,86.7198,86.6325,86.6422,27035.0
2024-03-21 11:00:00,89.35,89.39,89.28,89.35,39989.0,86.6616,86.7004,86.5938,86.6616,39989.0
2024-03-21 11:05:00,89.35,89.37,89.28,89.29,22595.0,86.6616,86.681,86.5938,86.6034,22595.0
2024-03-21 11:10:00,89.29,89.3,89.19,89.2,65841.0,86.6034,86.6131,86.5065,86.5162,65841.0
2024-03-21 11:15:00,89.2,89.22,89.1,89.1,37059.0,86.5162,86.5356,86.4192,86.4192,37059.0
2024-03-21 11:20:00,89.11,89.11,88.97,88.97,19793.0,86.4289,86.4289,86.2931,86.2931,19793.0
2024-03-21 11:25:00,88.97,89.0,88.9,88.92,27556.0,86.2931,86.3222,86.2252,86.2446,27556.0
2024-03-21 11:30:00,88.91,88.94,88.87,88.87,20740.0,86.2349,86.264,86.1961,86.1961,20740.0
2024-03-21 11:35:00,88.87,88.91,88.85,88.91,24048.0,86.1961,86.2349,86.1767,86.2349,24048.0
2024-03-21 11:40:00,88.92,88.94,88.87,88.89,53751.0,86.2446,86.264,86.1961,86.2155,53751.0
2024-03-21 11:45:00,88.89,88.98,88.88,88.92,32252.0,86.2155,86.3028,86.2058,86.2446,32252.0
2024-03-21 11:50:00,88.92,88.95,88.89,88.93,18475.0,86.2446,86.2737,86.2155,86.2543,18475.0
2024-03-21 11:55:00,88.94,88.99,88.93,88.95,16695.0,86.264,86.3125,86.2543,86.2737,16695.0
2024-03-21 12:00:00,88.94,88.95,88.84,88.84,57802.0,86.264,86.2737,86.167,86.167,57802.0
2024-03-21 12:05:00,88.84,88.88,88.81,88.81,24495.0,86.167,86.2058,86.1379,86.1379,24495.0
2024-03-21 12:10:00,88.81,88.82,88.72,88.72,41388.0,86.1379,86.1476,86.0506,86.0506,41388.0
2024-03-21 12:15:00,88.72,88.74,88.66,88.67,27458.0,86.0506,86.07,85.9924,86.0021,27458.0
2024-03-21 12:20:00,88.67,88.71,88.65,88.66,20680.0,86.0021,86.0409,85.9827,85.9924,20680.0
2024-03-21 12:25:00,88.67,88.75,88.66,88.72,41935.0,86.0021,86.0797,85.9924,86.0506,41935.0
2024-03-21 12:30:00,88.72,88.76,88.68,88.68,23805.0,86.0506,86.0894,86.0118,86.0118,23805.0
2024-03-21 12:35:00,88.67,88.69,88.64,88.65,23474.0,86.0021,86.0215,85.973,85.9827,23474.0
2024-03-21 12:40:00,88.66,88.69,88.62,88.63,27775.0,85.9924,86.0215,85.9536,85.9633,27775.0
2024-03-21 12:45:00,88.62,88.71,88.62,88.67,49178.0,85.9536,86.0409,85.9536,86.0021,49178.0
2024-03-21 12:50:00,88.67,88.67,88.58,88.59,41762.0,86.0021,86.0021,85.9148,85.9245,41762.0
2024-03-21 12:55:00,88.59,88.66,88.58,88.65,44824.0,85.9245,85.9924,85.9148,85.9827,44824.0
2024-03-21 13:00:00,88.64,88.65,88.56,88.57,47366.0,85.973,85.9827,85.8954,85.9051,47366.0
2024-03-21 13:05:00,88.58,88.62,88.57,88.59,32676.0,85.9148,85.9536,85.9051,85.9245,32676.0
2024-03-21 13:10:00,88.6,88.69,88.6,88.67,62147.0,85.9342,86.0215,85.9342,86.0021,62147.0
2024-03-21 13:15:00,88.67,88.68,88.62,88.64,128440.0,86.0021,86.0118,85.9536,85.973,128440.0
2024-03-21 13:20:00,88.63,88.63,88.54,88.54,57259.0,85.9633,85.9633,85.876,85.876,57259.0
2024-03-21 13:25:00,88.55,88.61,88.54,88.58,36330.0,85.8857,85.9439,85.876,85.9148,36330.0
2024-03-21 13:30:00,88.58,88.58,88.5,88.51,27785.0,85.9148,85.9148,85.8372,85.8469,27785.0
2024-03-21 13:35:00,88.51,88.58,88.47,88.58,87708.0,85.8469,85.9148,85.8081,85.9148,87708.0
2024-03-21 13:40:00,88.57,88.6,88.51,88.59,76720.0,85.9051,85.9342,85.8469,85.9245,76720.0
2024-03-21 13:45:00,88.59,88.63,88.58,88.6,39305.0,85.9245,85.9633,85.9148,85.9342,39305.0
2024-03-21 13:50:00,88.6,88.65,88.54,88.56,38794.0,85.9342,85.9827,85.876,85.8954,38794.0
2024-03-21 13:55:00,88.55,88.58,88.52,88.56,34328.0,85.8857,85.9148,85.8566,85.8954,34328.0
2024-03-21 14:00:00,88.56,88.65,88.56,88.62,136695.0,85.8954,85.9827,85.8954,85.9536,136695.0
2024-03-21 14:05:00,88.62,88.7,88.61,88.67,60466.0,85.9536,86.0312,85.9439,86.0021,60466.0
2024-03-21 14:10:00,88.68,88.74,88.68,88.71,28038.0,86.0118,86.07,86.0118,86.0409,28038.0
2024-03-21 14:15:00,88.72,88.75,88.69,88.72,30671.0,86.0506,86.0797,86.0215,86.0506,30671.0
2024-03-21 14:20:00,88.72,88.77,88.72,88.75,24973.0,86.0506,86.0991,86.0506,86.0797,24973.0
2024-03-21 14:25:00,88.75,88.8,88.75,88.78,36875.0,86.0797,86.1282,86.0797,86.1088,36875.0
2024-03-21 14:30:00,88.77,88.83,88.77,88.83,21904.0,86.0991,86.1573,86.0991,86.1573,21904.0
2024-03-21 14:35:00,88.83,88.87,88.8,88.8,28202.0,86.1573,86.1961,86.1282,86.1282,28202.0
2024-03-21 14:40:00,88.8,88.9,88.78,88.9,23400.0,86.1282,86.2252,86.1088,86.2252,23400.0
2024-03-21 14:45:00,88.9,88.93,88.85,88.85,15560.0,86.2252,86.2543,86.1767,86.1767,15560.0
2024-03-21 14:50:00,88.85,88.9,88.85,88.85,32774.0,86.1767,86.2252,86.1767,86.1767,32774.0
2024-03-21 14:55:00,88.84,88.9,88.84,88.9,18705.0,86.167,86.2252,86.167,86.2252,18705.0
2024-03-21 15:00:00,88.91,88.95,88.91,88.95,59226.0,86.2349,86.2737,86.2349,86.2737,59226.0
2024-03-21 15:05:00,88.95,89.0,88.89,89.0,38681.0,86.2737,86.3222,86.2155,86.3222,38681.0
2024-03-21 15:10:00,88.99,88.99,88.92,88.95,29817.0,86.3125,86.3125,86.2446,86.2737,29817.0
2024-03-21 15:15:00,88.96,88.98,88.93,88.94,33134.0,86.2834,86.3028,86.2543,86.264,33134.0
2024-03-21 15:20:00,88.94,88.98,88.92,88.94,29503.0,86.264,86.3028,86.2446,86.264,29503.0
2024-03-21 15:25:00,88.94,88.98,88.93,88.95,28279.0,86.264,86.3028,86.2543,86.2737,28279.0
2024-03-21 15:30:00,88.96,89.03,88.96,88.98,72366.0,86.2834,86.3513,86.2834,86.3028,72366.0
2024-03-21 15:35:00,88.99,89.05,88.97,89.02,55132.0,86.3125,86.3707,86.2931,86.3416,55132.0
2024-03-21 15:40:00,89.02,89.08,89.02,89.05,86327.0,86.3416,86.3998,86.3416,86.3707,86327.0
2024-03-21 15:45:00,89.05,89.08,89.0,89.06,103085.0,86.3707,86.3998,86.3222,86.3804,103085.0
2024-03-21 15:50:00,89.06,89.08,88.88,88.95,153905.0,86.3804,86.3998,86.2058,86.2737,153905.0
2024-03-21 15:55:00,88.96,89.09,88.96,89.01,459005.0,86.2834,86.4095,86.2834,86.3319,459005.0
2024-03-22 09:30:00,88.99,89.21,88.88,89.03,110336.0,86.3125,86.5259,86.2058,86.3513,110336.0
2024-03-22 09:35:00,89.04,89.1,88.91,89.1,66428.0,86.361,86.4192,86.2349,86.4192,66428.0
2024-03-22 09:40:00,89.09,89.11,88.92,89.0,31755.0,86.4095,86.4289,86.2446,86.3222,31755.0
2024-03-22 09:45:00,89.0,89.04,88.87,88.87,16066.0,86.3222,86.361,86.1961,86.1961,16066.0
2024-03-22 09:50:00,88.87,88.9,88.8,88.82,33221.0,86.1961,86.2252,86.1282,86.1476,33221.0
2024-03-22 09:55:00,88.82,88.86,88.79,88.82,34533.0,86.1476,86.1864,86.1185,86.1476,34533.0
2024-03-22 10:00:00,88.81,88.9,88.76,88.79,30453.0,86.1379,86.2252,86.0894,86.1185,30453.0
2024-03-22 10:05:00,88.79,88.84,88.73,88.74,19163.0,86.1185,86.167,86.0603,86.07,19163.0
2024-03-22 10:10:00,88.75,88.78,88.69,88.72,20823.0,86.0797,86.1088,86.0215,86.0506,20823.0
2024-03-22 10:15:00,88.72,88.77,88.72,88.73,13483.0,86.0506,86.0991,86.0506,86.0603,13483.0
2024-03-22 10:20:00,88.74,88.74,88.65,88.66,24994.0,86.07,86.07,85.9827,85.9924,24994.0
2024-03-22 10:25:00,88.66,88.66,88.59,88.61,51640.0,85.9924,85.9924,85.9245,85.9439,51640.0
2024-03-22 10:30:00,88.6,88.6,88.5,88.52,27902.0,85.9342,85.9342,85.8372,85.8566,27902.0
2024-03-22 10:35:00,88.53,88.64,88.53,88.64,48400.0,85.8663,85.973,85.8663,85.973,48400.0
2024-03-22 10:40:00,88.63,88.63,88.48,88.48,34369.0,85.9633,85.9633,85.8178,85.8178,34369.0
2024-03-22 10:45:00,88.47,88.47,88.4,88.41,15435.0,85.8081,85.8081,85.7402,85.7499,15435.0
2024-03-22 10:50:00,88.41,88.41,88.26,88.26,106227.0,85.7499,85.7499,85.6044,85.6044,106227.0
2024-03-22 10:55:00,88.27,88.31,88.23,88.28,38645.0,85.6141,85.6529,85.5753,85.6238,38645.0
2024-03-22 11:00:00,88.28,88.34,88.28,88.29,47267.0,85.6238,85.682,85.6238,85.6335,47267.0
2024-03-22 11:05:00,88.29,88.3,88.21,88.22,39417.0,85.6335,85.6432,85.5559,85.5656,39417.0
2024-03-22 11:10:00,88.22,88.26,88.17,88.19,37814.0,85.5656,85.6044,85.5171,85.5365,37814.0
2024-03-22 11:15:00,88.19,88.22,88.16,88.21,22193.0,85.5365,85.5656,85.5074,85.5559,22193.0
2024-03-22 11:20:00,88.21,88.24,88.17,88.18,35827.0,85.5559,85.585,85.5171,85.5268,35827.0
2024-03-22 11:25:00,88.17,88.23,88.15,88.23,23499.0,85.5171,85.5753,85.4977,85.5753,23499.0
2024-03-22 11:30:00,88.22,88.32,88.22,88.3,28250.0,85.5656,85.6626,85.5656,85.6432,28250.0
2024-03-22 11:35:00,88.31,88.31,88.24,88.25,17040.0,85.6529,85.6529,85.585,85.5947,17040.0
2024-03-22 11:40:00,88.26,88.29,88.21,88.22,11287.0,85.6044,85.6335,85.5559,85.5656,11287.0
2024-03-22 11:45:00,88.21,88.23,88.14,88.15,33116.0,85.5559,85.5753,85.4881,85.4977,33116.0
2024-03-22 11:50:00,88.15,88.17,88.04,88.05,49294.0,85.4977,85.5171,85.3911,85.4008,49294.0
2024-03-22 11:55:00,88.06,88.1,88.02,88.05,24589.0,85.4105,85.4493,85.3717,85.4008,24589.0
2024-03-22 12:00:00,88.05,88.05,87.96,87.98,35884.0,85.4008,85.4008,85.3135,85.3329,35884.0
2024-03-22 12:05:00,87.97,88.03,87.95,88.0,25215.0,85.3232,85.3814,85.3038,85.3523,25215.0
2024-03-22 12:10:00,88.0,88.01,87.97,88.01,20055.0,85.3523,85.362,85.3232,85.362,20055.0
2024-03-22 12:15:00,88.01,88.02,87.97,87.98,24214.0,85.362,85.3717,85.3232,85.3329,24214.0
2024-03-22 12:20:00,87.98,88.0,87.96,87.96,28677.0,85.3329,85.3523,85.3135,85.3135,28677.0
2024-03-22 12:25:00,87.96,87.96,87.88,87.91,16847.0,85.3135,85.3135,85.2359,85.265,16847.0
2024-03-22 12:30:00,87.92,87.92,87.89,87.9,29876.0,85.2747,85.2747,85.2456,85.2553,29876.0
2024-03-22 12:35:00,87.9,87.97,87.9,87.95,34485.0,85.2553,85.3232,85.2553,85.3038,34485.0
2024-03-22 12:40:00,87.94,88.01,87.93,88.0,50457.0,85.2941,85.362,85.2844,85.3523,50457.0
2024-03-22 12:45:00,88.0,88.01,87.93,87.94,33938.0,85.3523,85.362,85.2844,85.2941,33938.0
2024-03-22 12:50:00,87.93,87.93,87.9,87.92,60219.0,85.2844,85.2844,85.2553,85.2747,60219.0
2024-03-22 12:55:00,87.92,87.93,87.88,87.92,113601.0,85.2747,85.2844,85.2359,85.2747,113601.0
2024-03-22 13:00:00,87.92,87.92,87.85,87.87,32727.0,85.2747,85.2747,85.2068,85.2262,32727.0
2024-03-22 13:05:00,87.88,87.9,87.87,87.88,23574.0,85.2359,85.2553,85.2262,85.2359,23574.0
2024-03-22 13:10:00,87.87,87.88,87.83,87.84,41197.0,85.2262,85.2359,85.1874,85.1971,41197.0
2024-03-22 13:15:00,87.84,87.94,87.83,87.92,27495.0,85.1971,85.2941,85.1874,85.2747,27495.0
2024-03-22 13:20:00,87.91,87.96,87.9,87.96,24439.0,85.265,85.3135,85.2553,85.3135,24439.0
2024-03-22 13:25:00,87.96,87.96,87.91,87.92,25589.0,85.3135,85.3135,85.265,85.2747,25589.0
2024-03-22 13:30:00,87.92,87.98,87.91,87.97,27044.0,85.2747,85.3329,85.265,85.3232,27044.0
2024-03-22 13:35:00,87.97,87.97,87.91,87.95,29982.0,85.3232,85.3232,85.265,85.3038,29982.0
2024-03-22 13:40:00,87.95,87.98,87.94,87.98,17378.0,85.3038,85.3329,85.2941,85.3329,17378.0
2024-03-22 13:45:00,87.99,88.06,87.97,87.98,34181.0,85.3426,85.4105,85.3232,85.3329,34181.0
2024-03-22 13:50:00,87.99,88.03,87.98,88.02,30680.0,85.3426,85.3814,85.3329,85.3717,30680.0
2024-03-22 13:55:00,88.01,88.04,87.98,87.99,46817.0,85.362,85.3911,85.3329,85.3426,46817.0
2024-03-22 14:00:00,87.99,88.07,87.99,88.06,60456.0,85.3426,85.4202,85.3426,85.4105,60456.0
2024-03-22 14:05:00,88.07,88.11,88.05,88.06,67282.0,85.4202,85.459,85.4008,85.4105,67282.0
2024-03-22 14:10:00,88.06,88.06,88.02,88.03,19933.0,85.4105,85.4105,85.3717,85.3814,19933.0
2024-03-22 14:15:00,88.03,88.08,88.0,88.08,30859.0,85.3814,85.4299,85.3523,85.4299,30859.0
2024-03-22 14:20:00,88.08,88.09,87.99,88.02,17965.0,85.4299,85.4396,85.3426,85.3717,17965.0
2024-03-22 14:25:00,88.02,88.04,88.01,88.02,12365.0,85.3717,85.3911,85.362,85.3717,12365.0
2024-03-22 14:30:00,88.02,88.03,87.97,88.0,25801.0,85.3717,85.3814,85.3232,85.3523,25801.0
2024-03-22 14:35:00,88.0,88.04,87.98,88.03,13946.0,85.3523,85.3911,85.3329,85.3814,13946.0
2024-03-22 14:40:00,88.02,88.1,88.0,88.1,40917.0,85.3717,85.4493,85.3523,85.4493,40917.0
2024-03-22 14:45:00,88.11,88.22,88.08,88.17,30891.0,85.459,85.5656,85.4299,85.5171,30891.0
2024-03-22 14:50:00,88.17,88.17,88.12,88.13,29853.0,85.5171,85.5171,85.4687,85.4784,29853.0
2024-03-22 14:55:00,88.13,88.16,88.09,88.12,83703.0,85.4784,85.5074,85.4396,85.4687,83703.0
2024-03-22 15:00:00,88.12,88.15,88.1,88.11,48388.0,85.4687,85.4977,85.4493,85.459,48388.0
2024-03-22 15:05:00,88.11,88.14,88.1,88.11,28354.0,85.459,85.4881,85.4493,85.459,28354.0
2024-03-22 15:10:00,88.12,88.12,87.99,87.99,158483.0,85.4687,85.4687,85.3426,85.3426,158483.0
2024-03-22 15:15:00,87.99,88.0,87.91,87.94,67228.0,85.3426,85.3523,85.265,85.2941,67228.0
2024-03-22 15:20:00,87.93,87.98,87.9,87.96,27020.0,85.2844,85.3329,85.2553,85.3135,27020.0
2024-03-22 15:25:00,87.97,88.03,87.97,87.99,66739.0,85.3232,85.3814,85.3232,85.3426,66739.0
2024-03-22 15:30:00,87.98,88.02,87.95,87.98,58064.0,85.3329,85.3717,85.3038,85.3329,58064.0
2024-03-22 15:35:00,87.99,88.02,87.94,87.98,73173.0,85.3426,85.3717,85.2941,85.3329,73173.0
2024-03-22 15:40:00,87.98,88.08,87.98,88.04,72483.0,85.3329,85.4299,85.3329,85.3911,72483.0
2024-03-22 15:45:00,88.03,88.06,88.0,88.05,91671.0,85.3814,85.4105,85.3523,85.4008,91671.0
2024-03-22 15:50:00,88.05,88.1,88.01,88.07,156516.0,85.4008,85.4493,85.362,85.4202,156516.0
2024-03-22 15:55:00,88.07,88.1,87.9,87.91,398029.0,85.4202,85.4493,85.2553,85.265,398029.0
2024-03-25 09:30:00,88.06,88.27,88.01,88.23,198757.0,85.4105,85.6141,85.362,85.5753,198757.0
2024-03-25 09:35:00,88.24,88.27,88.09,88.2,81693.0,85.585,85.6141,85.4396,85.5462,81693.0
2024-03-25 09:40:00,88.21,88.36,88.15,88.33,62881.0,85.5559,85.7014,85.4977,85.6723,62881.0
2024-03-25 09:45:00,88.32,88.33,88.18,88.24,55718.0,85.6626,85.6723,85.5268,85.585,55718.0
2024-03-25 09:50:00,88.23,88.24,88.04,88.07,30682.0,85.5753,85.585,85.3911,85.4202,30682.0
2024-03-25 09:55:00,88.07,88.07,87.97,88.04,34426.0,85.4202,85.4202,85.3232,85.3911,34426.0
2024-03-25 10:00:00,88.03,88.07,87.98,88.04,23540.0,85.3814,85.4202,85.3329,85.3911,23540.0
2024-03-25 10:05:00,88.02,88.05,88.0,88.0,24690.0,85.3717,85.4008,85.3523,85.3523,24690.0
2024-03-25 10:10:00,88.0,88.0,87.91,87.95,29056.0,85.3523,85.3523,85.265,85.3038,29056.0
2024-03-25 10:15:00,87.94,87.94,87.81,87.81,51976.0,85.2941,85.2941,85.168,85.168,51976.0
2024-03-25 10:20:00,87.81,87.83,87.71,87.72,32440.0,85.168,85.1874,85.071,85.0807,32440.0
2024-03-25 10:25:00,87.72,87.79,87.68,87.76,65286.0,85.0807,85.1486,85.0419,85.1195,65286.0
2024-03-25 10:30:00,87.76,87.78,87.7,87.71,53830.0,85.1195,85.1389,85.0613,85.071,53830.0
2024-03-25 10:35:00,87.71,87.72,87.67,87.71,35463.0,85.071,85.0807,85.0322,85.071,35463.0
2024-03-25 10:40:00,87.72,87.73,87.66,87.7,20298.0,85.0807,85.0904,85.0225,85.0613,20298.0
2024-03-25 10:45:00,87.7,87.8,87.68,87.78,39832.0,85.0613,85.1583,85.0419,85.1389,39832.0
2024-03-25 10:50:00,87.78,87.86,87.77,87.86,23242.0,85.1389,85.2165,85.1292,85.2165,23242.0
2024-03-25 10:55:00,87.86,87.9,87.83,87.9,21560.0,85.2165,85.2553,85.1874,85.2553,21560.0
2024-03-25 11:00:00,87.91,87.91,87.83,87.9,39781.0,85.265,85.265,85.1874,85.2553,39781.0
2024-03-25 11:05:00,87.9,87.94,87.87,87.93,19046.0,85.2553,85.2941,85.2262,85.2844,19046.0
2024-03-25 11:10:00,87.92,87.93,87.86,87.88,25970.0,85.2747,85.2844,85.2165,85.2359,25970.0
2024-03-25 11:15:00,87.88,87.95,87.86,87.95,33401.0,85.2359,85.3038,85.2165,85.3038,33401.0
2024-03-25 11:20:00,87.96,87.96,87.91,87.96,22697.0,85.3135,85.3135,85.265,85.3135,22697.0
2024-03-25 11:25:00,87.97,87.97,87.89,87.96,28725.0,85.3232,85.3232,85.2456,85.3135,28725.0
2024-03-25 11:30:00,87.95,87.96,87.89,87.93,22809.0,85.3038,85.3135,85.2456,85.2844,22809.0
2024-03-25 11:35:00,87.93,87.93,87.87,87.88,20416.0,85.2844,85.2844,85.2262,85.2359,20416.0
2024-03-25 11:40:00,87.88,87.89,87.84,87.87,17806.0,85.2359,85.2456,85.1971,85.2262,17806.0
2024-03-25 11:45:00,87.88,87.88,87.84,87.85,17196.0,85.2359,85.2359,85.1971,85.2068,17196.0
2024-03-25 11:50:00,87.84,87.88,87.84,87.84,21899.0,85.1971,85.2359,85.1971,85.1971,21899.0
2024-03-25 11:55:00,87.85,87.89,87.84,87.86,27506.0,85.2068,85.2456,85.1971,85.2165,27506.0
2024-03-25 12:00:00,87.86,87.91,87.84,87.91,14264.0,85.2165,85.265,85.1971,85.265,14264.0
2024-03-25 12:05:00,87.91,87.91,87.86,87.88,25709.0,85.265,85.265,85.2165,85.2359,25709.0
2024-03-25 12:10:00,87.89,87.91,87.87,87.88,18133.0,85.2456,85.265,85.2262,85.2359,18133.0
2024-03-25 12:15:00,87.87,87.92,87.85,87.89,42589.0,85.2262,85.2747,85.2068,85.2456,42589.0
2024-03-25 12:20:00,87.89,87.94,87.84,87.91,22721.0,85.2456,85.2941,85.1971,85.265,22721.0
2024-03-25 12:25:00,87.92,87.98,87.92,87.97,20053.0,85.2747,85.3329,85.2747,85.3232,20053.0
2024-03-25 12:30:00,87.97,87.99,87.96,87.98,12852.0,85.3232,85.3426,85.3135,85.3329,12852.0
2024-03-25 12:35:00,87.99,88.02,87.98,88.0,25433.0,85.3426,85.3717,85.3329,85.3523,25433.0
2024-03-25 12:40:00,87.98,88.0,87.91,87.93,26374.0,85.3329,85.3523,85.265,85.2844,26374.0
2024-03-25 12:45:00,87.92,87.92,87.84,87.86,14865.0,85.2747,85.2747,85.1971,85.2165,14865.0
2024-03-25 12:50:00,87.85,87.93,87.85,87.92,22266.0,85.2068,85.2844,85.2068,85.2747,22266.0
2024-03-25 12:55:00,87.92,87.92,87.89,87.92,26850.0,85.2747,85.2747,85.2456,85.2747,26850.0
2024-03-25 13:00:00,87.92,87.92,87.84,87.87,19075.0,85.2747,85.2747,85.1971,85.2262,19075.0
2024-03-25 13:05:00,87.87,87.87,87.81,87.84,32126.0,85.2262,85.2262,85.168,85.1971,32126.0
2024-03-25 13:10:00,87.84,87.84,87.79,87.81,52913.0,85.1971,85.1971,85.1486,85.168,52913.0
2024-03-25 13:15:00,87.82,87.82,87.76,87.79,25945.0,85.1777,85.1777,85.1195,85.1486,25945.0
2024-03-25 13:20:00,87.78,87.79,87.76,87.77,20832.0,85.1389,85.1486,85.1195,85.1292,20832.0
2024-03-25 13:25:00,87.77,87.82,87.77,87.81,11812.0,85.1292,85.1777,85.1292,85.168,11812.0
2024-03-25 13:30:00,87.8,87.83,87.78,87.8,16983.0,85.1583,85.1874,85.1389,85.1583,16983.0
2024-03-25 13:35:00,87.8,87.83,87.78,87.82,16932.0,85.1583,85.1874,85.1389,85.1777,16932.0
2024-03-25 13:40:00,87.83,87.86,87.81,87.82,18822.0,85.1874,85.2165,85.168,85.1777,18822.0
2024-03-25 13:45:00,87.82,87.86,87.81,87.82,13855.0,85.1777,85.2165,85.168,85.1777,13855.0
2024-03-25 13:50:00,87.83,87.89,87.82,87.88,36547.0,85.1874,85.2456,85.1777,85.2359,36547.0
2024-03-25 13:55:00,87.86,87.86,87.81,87.84,16050.0,85.2165,85.2165,85.168,85.1971,16050.0
2024-03-25 14:00:00,87.85,87.85,87.81,87.84,15282.0,85.2068,85.2068,85.168,85.1971,15282.0
2024-03-25 14:05:00,87.83,87.83,87.78,87.79,17902.0,85.1874,85.1874,85.1389,85.1486,17902.0
2024-03-25 14:10:00,87.79,87.8,87.77,87.78,22486.0,85.1486,85.1583,85.1292,85.1389,22486.0
2024-03-25 14:15:00,87.78,87.81,87.74,87.79,100529.0,85.1389,85.168,85.1001,85.1486,100529.0
2024-03-25 14:20:00,87.8,87.83,87.77,87.81,24216.0,85.1583,85.1874,85.1292,85.168,24216.0
2024-03-25 14:25:00,87.81,87.83,87.8,87.82,24159.0,85.168,85.1874,85.1583,85.1777,24159.0
2024-03-25 14:30:00,87.81,87.85,87.79,87.85,34102.0,85.168,85.2068,85.1486,85.2068,34102.0
2024-03-25 14:35:00,87.85,87.89,87.82,87.82,34300.0,85.2068,85.2456,85.1777,85.1777,34300.0
2024-03-25 14:40:00,87.83,87.83,87.74,87.74,7411.0,85.1874,85.1874,85.1001,85.1001,7411.0
2024-03-25 14:45:00,87.73,87.73,87.66,87.67,15066.0,85.0904,85.0904,85.0225,85.0322,15066.0
2024-03-25 14:50:00,87.67,87.68,87.62,87.64,14082.0,85.0322,85.0419,84.9837,85.0031,14082.0
2024-03-25 14:55:00,87.64,87.66,87.61,87.65,25066.0,85.0031,85.0225,84.974,85.0128,25066.0
2024-03-25 15:00:00,87.67,87.7,87.61,87.64,25466.0,85.0322,85.0613,84.974,85.0031,25466.0
2024-03-25 15:05:00,87.64,87.65,87.58,87.58,24137.0,85.0031,85.0128,84.9449,84.9449,24137.0
2024-03-25 15:10:00,87.58,87.66,87.57,87.66,25209.0,84.9449,85.0225,84.9352,85.0225,25209.0
2024-03-25 15:15:00,87.65,87.65,87.55,87.58,20758.0,85.0128,85.0128,84.9158,84.9449,20758.0
2024-03-25 15:20:00,87.58,87.62,87.56,87.61,33137.0,84.9449,84.9837,84.9255,84.974,33137.0
2024-03-25 15:25:00,87.6,87.63,87.59,87.63,35560.0,84.9643,84.9934,84.9546,84.9934,35560.0
2024-03-25 15:30:00,87.64,87.67,87.61,87.62,55630.0,85.0031,85.0322,84.974,84.9837,55630.0
2024-03-25 15:35:00,87.61,87.61,87.55,87.59,37678.0,84.974,84.974,84.9158,84.9546,37678.0
2024-03-25 15:40:00,87.58,87.64,87.58,87.63,50717.0,84.9449,85.0031,84.9449,84.9934,50717.0
2024-03-25 15:45:00,87.62,87.66,87.51,87.58,116544.0,84.9837,85.0225,84.877,84.9449,116544.0
2024-03-25 15:50:00,87.57,87.6,87.49,87.59,192109.0,84.9352,84.9643,84.8576,84.9546,192109.0
2024-03-25 15:55:00,87.6,87.64,87.51,87.51,348341.0,84.9643,85.0031,84.877,84.877,348341.0
2024-03-26 09:30:00,87.64,87.73,87.34,87.67,137266.0,85.0031,85.0904,84.7121,85.0322,137266.0
2024-03-26 09:35:00,87.66,87.7,87.48,87.53,149956.0,85.0225,85.0613,84.8479,84.8964,149956.0
2024-03-26 09:40:00,87.53,87.57,87.43,87.48,68538.0,84.8964,84.9352,84.7994,84.8479,68538.0
2024-03-26 09:45:00,87.49,87.56,87.44,87.5,42364.0,84.8576,84.9255,84.8091,84.8673,42364.0
2024-03-26 09:50:00,87.5,87.57,87.49,87.52,31631.0,84.8673,84.9352,84.8576,84.8867,31631.0
2024-03-26 09:55:00,87.49,87.59,87.48,87.49,14084.0,84.8576,84.9546,84.8479,84.8576,14084.0
2024-03-26 10:00:00,87.49,87.51,87.38,87.4,30517.0,84.8576,84.877,84.7509,84.7703,30517.0
2024-03-26 10:05:00,87.41,87.46,87.38,87.42,29959.0,84.78,84.8285,84.7509,84.7897,29959.0
2024-03-26 10:10:00,87.42,87.5,87.4,87.47,21731.0,84.7897,84.8673,84.7703,84.8382,21731.0
2024-03-26 10:15:00,87.47,87.53,87.45,87.5,52635.0,84.8382,84.8964,84.8188,84.8673,52635.0
2024-03-26 10:20:00,87.49,87.53,87.47,87.52,29671.0,84.8576,84.8964,84.8382,84.8867,29671.0
2024-03-26 10:25:00,87.52,87.56,87.49,87.55,19930.0,84.8867,84.9255,84.8576,84.9158,19930.0
2024-03-26 10:30:00,87.55,87.58,87.51,87.56,55635.0,84.9158,84.9449,84.877,84.9255,55635.0
2024-03-26 10:35:00,87.55,87.62,87.51,87.62,26446.0,84.9158,84.9837,84.877,84.9837,26446.0
2024-03-26 10:40:00,87.62,87.67,87.61,87.65,26990.0,84.9837,85.0322,84.974,85.0128,26990.0
2024-03-26 10:45:00,87.65,87.69,87.63,87.66,38400.0,85.0128,85.0516,84.9934,85.0225,38400.0
2024-03-26 10:50:00,87.66,87.69,87.63,87.67,28129.0,85.0225,85.0516,84.9934,85.0322,28129.0
2024-03-26 10:55:00,87.67,87.71,87.67,87.7,31276.0,85.0322,85.071,85.0322,85.0613,31276.0
2024-03-26 11:00:00,87.72,87.73,87.64,87.65,29004.0,85.0807,85.0904,85.0031,85.0128,29004.0
2024-03-26 11:05:00,87.66,87.66,87.61,87.64,15351.0,85.0225,85.0225,84.974,85.0031,15351.0
2024-03-26 11:10:00,87.64,87.65,87.55,87.55,35458.0,85.0031,85.0128,84.9158,84.9158,35458.0
2024-03-26 11:15:00,87.54,87.58,87.46,87.48,18755.0,84.9061,84.9449,84.8285,84.8479,18755.0
2024-03-26 11:20:00,87.48,87.52,87.48,87.51,11605.0,84.8479,84.8867,84.8479,84.877,11605.0
2024-03-26 11:25:00,87.51,87.56,87.49,87.54,16898.0,84.877,84.9255,84.8576,84.9061,16898.0
2024-03-26 11:30:00,87.53,87.56,87.52,87.53,10930.0,84.8964,84.9255,84.8867,84.8964,10930.0
2024-03-26 11:35:00,87.52,87.52,87.46,87.46,19812.0,84.8867,84.8867,84.8285,84.8285,19812.0
2024-03-26 11:40:00,87.45,87.49,87.45,87.46,8302.0,84.8188,84.8576,84.8188,84.8285,8302.0
2024-03-26 11:45:00,87.46,87.53,87.46,87.52,13082.0,84.8285,84.8964,84.8285,84.8867,13082.0
2024-03-26 11:50:00,87.52,87.53,87.48,87.49,18999.0,84.8867,84.8964,84.8479,84.8576,18999.0
2024-03-26 11:55:00,87.48,87.49,87.42,87.42,19925.0,84.8479,84.8576,84.7897,84.7897,19925.0
2024-03-26 12:00:00,87.42,87.43,87.38,87.4,39570.0,84.7897,84.7994,84.7509,84.7703,39570.0
2024-03-26 12:05:00,87.39,87.39,87.34,87.37,48729.0,84.7606,84.7606,84.7121,84.7412,48729.0
2024-03-26 12:10:00,87.37,87.43,87.36,87.41,27272.0,84.7412,84.7994,84.7315,84.78,27272.0
2024-03-26 12:15:00,87.41,87.5,87.4,87.48,12666.0,84.78,84.8673,84.7703,84.8479,12666.0
2024-03-26 12:20:00,87.48,87.56,87.48,87.55,13741.0,84.8479,84.9255,84.8479,84.9158,13741.0
2024-03-26 12:25:00,87.55,87.6,87.55,87.56,16184.0,84.9158,84.9643,84.9158,84.9255,16184.0
2024-03-26 12:30:00,87.55,87.56,87.49,87.49,19324.0,84.9158,84.9255,84.8576,84.8576,19324.0
2024-03-26 12:35:00,87.5,87.51,87.47,87.51,13144.0,84.8673,84.877,84.8382,84.877,13144.0
2024-03-26 12:40:00,87.51,87.55,87.48,87.52,23743.0,84.877,84.9158,84.8479,84.8867,23743.0
2024-03-26 12:45:00,87.52,87.52,87.49,87.5,17997.0,84.8867,84.8867,84.8576,84.8673,17997.0
2024-03-26 12:50:00,87.49,87.54,87.48,87.49,36322.0,84.8576,84.9061,84.8479,84.8576,36322.0
2024-03-26 12:55:00,87.5,87.53,87.49,87.49,10213.0,84.8673,84.8964,84.8576,84.8576,10213.0
2024-03-26 13:00:00,87.48,87.55,87.48,87.51,18792.0,84.8479,84.9158,84.8479,84.877,18792.0
2024-03-26 13:05:00,87.5,87.53,87.48,87.5,14921.0,84.8673,84.8964,84.8479,84.8673,14921.0
2024-03-26 13:10:00,87.51,87.53,87.47,87.48,20061.0,84.877,84.8964,84.8382,84.8479,20061.0
2024-03-26 13:15:00,87.48,87.51,87.46,87.48,12079.0,84.8479,84.877,84.8285,84.8479,12079.0
2024-03-26 13:20:00,87.46,87.48,87.44,87.46,42122.0,84.8285,84.8479,84.8091,84.8285,42122.0
2024-03-26 13:25:00,87.46,87.5,87.46,87.5,15288.0,84.8285,84.8673,84.8285,84.8673,15288.0
2024-03-26 13:30:00,87.5,87.53,87.48,87.5,15277.0,84.8673,84.8964,84.8479,84.8673,15277.0
2024-03-26 13:35:00,87.5,87.51,87.45,87.46,28631.0,84.8673,84.877,84.8188,84.8285,28631.0
2024-03-26 13:40:00,87.45,87.47,87.43,87.45,10337.0,84.8188,84.8382,84.7994,84.8188,10337.0
2024-03-26 13:45:00,87.45,87.45,87.4,87.44,13061.0,84.8188,84.8188,84.7703,84.8091,13061.0
2024-03-26 13:50:00,87.45,87.47,87.44,87.46,9661.0,84.8188,84.8382,84.8091,84.8285,9661.0
2024-03-26 13:55:00,87.45,87.51,87.45,87.49,17496.0,84.8188,84.877,84.8188,84.8576,17496.0
2024-03-26 14:00:00,87.48,87.54,87.48,87.54,7207.0,84.8479,84.9061,84.8479,84.9061,7207.0
2024-03-26 14:05:00,87.54,87.55,87.5,87.51,10435.0,84.9061,84.9158,84.8673,84.877,10435.0
2024-03-26 14:10:00,87.51,87.55,87.48,87.53,17704.0,84.877,84.9158,84.8479,84.8964,17704.0
2024-03-26 14:15:00,87.54,87.56,87.52,87.53,17195.0,84.9061,84.9255,84.8867,84.8964,17195.0
2024-03-26 14:20:00,87.53,87.53,87.49,87.53,14074.0,84.8964,84.8964,84.8576,84.8964,14074.0
2024-03-26 14:25:00,87.53,87.54,87.47,87.47,6593.0,84.8964,84.9061,84.8382,84.8382,6593.0
2024-03-26 14:30:00,87.47,87.52,87.47,87.52,25033.0,84.8382,84.8867,84.8382,84.8867,25033.0
2024-03-26 14:35:00,87.52,87.53,87.48,87.48,15028.0,84.8867,84.8964,84.8479,84.8479,15028.0
2024-03-26 14:40:00,87.48,87.5,87.46,87.48,17453.0,84.8479,84.8673,84.8285,84.8479,17453.0
2024-03-26 14:45:00,87.49,87.51,87.48,87.5,19576.0,84.8576,84.877,84.8479,84.8673,19576.0
2024-03-26 14:50:00,87.51,87.57,87.5,87.56,20231.0,84.877,84.9352,84.8673,84.9255,20231.0
2024-03-26 14:55:00,87.57,87.59,87.57,87.58,31858.0,84.9352,84.9546,84.9352,84.9449,31858.0
2024-03-26 15:00:00,87.57,87.57,87.5,87.54,16633.0,84.9352,84.9352,84.8673,84.9061,16633.0
2024-03-26 15:05:00,87.54,87.58,87.53,87.57,14946.0,84.9061,84.9449,84.8964,84.9352,14946.0
2024-03-26 15:10:00,87.58,87.6,87.57,87.6,30034.0,84.9449,84.9643,84.9352,84.9643,30034.0
2024-03-26 15:15:00,87.59,87.64,87.57,87.59,36596.0,84.9546,85.0031,84.9352,84.9546,36596.0
2024-03-26 15:20:00,87.59,87.6,87.52,87.53,32012.0,84.9546,84.9643,84.8867,84.8964,32012.0
2024-03-26 15:25:00,87.52,87.54,87.49,87.52,34983.0,84.8867,84.9061,84.8576,84.8867,34983.0
2024-03-26 15:30:00,87.52,87.52,87.39,87.42,34405.0,84.8867,84.8867,84.7606,84.7897,34405.0
2024-03-26 15:35:00,87.42,87.42,87.36,87.38,30160.0,84.7897,84.7897,84.7315,84.7509,30160.0
2024-03-26 15:40:00,87.38,87.47,87.38,87.43,64898.0,84.7509,84.8382,84.7509,84.7994,64898.0
2024-03-26 15:45:00,87.42,87.43,87.29,87.3,56571.0,84.7897,84.7994,84.6636,84.6733,56571.0
2024-03-26 15:50:00,87.3,87.33,87.21,87.26,159488.0,84.6733,84.7024,84.586,84.6345,159488.0
2024-03-26 15:55:00,87.26,87.28,87.02,87.07,631826.0,84.6345,84.6539,84.4017,84.4502,631826.0
2024-03-27 09:30:00,87.89,88.25,87.81,88.22,219749.0,85.2456,85.5947,85.168,85.5656,219749.0
2024-03-27 09:35:00,88.21,88.49,88.16,88.38,86937.0,85.5559,85.8275,85.5074,85.7208,86937.0
2024-03-27 09:40:00,88.4,88.42,88.28,88.3,28803.0,85.7402,85.7596,85.6238,85.6432,28803.0
2024-03-27 09:45:00,88.29,88.31,88.21,88.3,82990.0,85.6335,85.6529,85.5559,85.6432,82990.0
2024-03-27 09:50:00,88.3,88.3,88.23,88.24,29470.0,85.6432,85.6432,85.5753,85.585,29470.0
2024-03-27 09:55:00,88.24,88.41,88.24,88.41,37231.0,85.585,85.7499,85.585,85.7499,37231.0
2024-03-27 10:00:00,88.41,88.55,88.4,88.55,88720.0,85.7499,85.8857,85.7402,85.8857,88720.0
2024-03-27 10:05:00,88.55,88.6,88.44,88.56,43947.0,85.8857,85.9342,85.779,85.8954,43947.0
2024-03-27 10:10:00,88.56,88.67,88.56,88.64,73557.0,85.8954,86.0021,85.8954,85.973,73557.0
2024-03-27 10:15:00,88.64,88.82,88.63,88.8,100301.0,85.973,86.1476,85.9633,86.1282,100301.0
2024-03-27 10:20:00,88.8,88.81,88.63,88.74,52449.0,86.1282,86.1379,85.9633,86.07,52449.0
2024-03-27 10:25:00,88.75,88.86,88.71,88.85,167528.0,86.0797,86.1864,86.0409,86.1767,167528.0
2024-03-27 10:30:00,88.86,88.92,88.83,88.86,107725.0,86.1864,86.2446,86.1573,86.1864,107725.0
2024-03-27 10:35:00,88.87,88.96,88.78,88.79,59559.0,86.1961,86.2834,86.1088,86.1185,59559.0
2024-03-27 10:40:00,88.79,88.88,88.64,88.67,145979.0,86.1185,86.2058,85.973,86.0021,145979.0
2024-03-27 10:45:00,88.68,88.68,88.58,88.63,40370.0,86.0118,86.0118,85.9148,85.9633,40370.0
2024-03-27 10:50:00,88.64,88.65,88.52,88.54,66449.0,85.973,85.9827,85.8566,85.876,66449.0
2024-03-27 10:55:00,88.54,88.6,88.5,88.59,17353.0,85.876,85.9342,85.8372,85.9245,17353.0
2024-03-27 11:00:00,88.59,88.65,88.53,88.61,18861.0,85.9245,85.9827,85.8663,85.9439,18861.0
2024-03-27 11:05:00,88.62,88.67,88.62,88.65,45452.0,85.9536,86.0021,85.9536,85.9827,45452.0
2024-03-27 11:10:00,88.64,88.71,88.64,88.66,63872.0,85.973,86.0409,85.973,85.9924,63872.0
2024-03-27 11:15:00,88.67,88.71,88.64,88.68,65621.0,86.0021,86.0409,85.973,86.0118,65621.0
2024-03-27 11:20:00,88.69,88.74,88.69,88.71,26360.0,86.0215,86.07,86.0215,86.0409,26360.0
2024-03-27 11:25:00,88.72,88.75,88.7,88.72,27341.0,86.0506,86.0797,86.0312,86.0506,27341.0
2024-03-27 11:30:00,88.73,88.73,88.61,88.62,81243.0,86.0603,86.0603,85.9439,85.9536,81243.0
2024-03-27 11:35:00,88.61,88.61,88.54,88.55,97420.0,85.9439,85.9439,85.876,85.8857,97420.0
2024-03-27 11:40:00,88.54,88.57,88.48,88.57,22342.0,85.876,85.9051,85.8178,85.9051,22342.0
2024-03-27 11:45:00,88.58,88.59,88.53,88.54,31136.0,85.9148,85.9245,85.8663,85.876,31136.0
2024-03-27 11:50:00,88.54,88.57,88.51,88.55,20631.0,85.876,85.9051,85.8469,85.8857,20631.0
2024-03-27 11:55:00,88.56,88.56,88.53,88.56,13774.0,85.8954,85.8954,85.8663,85.8954,13774.0
2024-03-27 12:00:00,88.56,88.6,88.52,88.54,51335.0,85.8954,85.9342,85.8566,85.876,51335.0
2024-03-27 12:05:00,88.53,88.54,88.49,88.54,15560.0,85.8663,85.876,85.8275,85.876,15560.0
2024-03-27 12:10:00,88.52,88.56,88.52,88.54,13502.0,85.8566,85.8954,85.8566,85.876,13502.0
2024-03-27 12:15:00,88.53,88.58,88.53,88.57,10088.0,85.8663,85.9148,85.8663,85.9051,10088.0
2024-03-27 12:20:00,88.58,88.61,88.56,88.61,23360.0,85.9148,85.9439,85.8954,85.9439,23360.0
2024-03-27 12:25:00,88.62,88.64,88.6,88.63,19266.0,85.9536,85.973,85.9342,85.9633,19266.0
2024-03-27 12:30:00,88.63,88.72,88.63,88.72,44947.0,85.9633,86.0506,85.9633,86.0506,44947.0
2024-03-27 12:35:00,88.72,88.72,88.66,88.68,17848.0,86.0506,86.0506,85.9924,86.0118,17848.0
2024-03-27 12:40:00,88.69,88.7,88.66,88.67,31320.0,86.0215,86.0312,85.9924,86.0021,31320.0
2024-03-27 12:45:00,88.68,88.68,88.63,88.66,7492.0,86.0118,86.0118,85.9633,85.9924,7492.0
2024-03-27 12:50:00,88.65,88.68,88.63,88.64,17208.0,85.9827,86.0118,85.9633,85.973,17208.0
2024-03-27 12:55:00,88.64,88.66,88.59,88.63,18145.0,85.973,85.9924,85.9245,85.9633,18145.0
2024-03-27 13:00:00,88.62,88.66,88.59,88.6,30427.0,85.9536,85.9924,85.9245,85.9342,30427.0
2024-03-27 13:05:00,88.6,88.6,88.55,88.58,19890.0,85.9342,85.9342,85.8857,85.9148,19890.0
2024-03-27 13:10:00,88.58,88.6,88.53,88.59,78459.0,85.9148,85.9342,85.8663,85.9245,78459.0
2024-03-27 13:15:00,88.59,88.7,88.59,88.65,44525.0,85.9245,86.0312,85.9245,85.9827,44525.0
2024-03-27 13:20:00,88.66,88.68,88.64,88.64,26253.0,85.9924,86.0118,85.973,85.973,26253.0
2024-03-27 13:25:00,88.64,88.69,88.63,88.64,10345.0,85.973,86.0215,85.9633,85.973,10345.0
2024-03-27 13:30:00,88.63,88.67,88.6,88.62,12057.0,85.9633,86.0021,85.9342,85.9536,12057.0
2024-03-27 13:35:00,88.61,88.64,88.59,88.63,11074.0,85.9439,85.973,85.9245,85.9633,11074.0
2024-03-27 13:40:00,88.63,88.63,88.58,88.59,11595.0,85.9633,85.9633,85.9148,85.9245,11595.0
2024-03-27 13:45:00,88.59,88.59,88.53,88.53,55548.0,85.9245,85.9245,85.8663,85.8663,55548.0
2024-03-27 13:50:00,88.54,88.54,88.48,88.49,38355.0,85.876,85.876,85.8178,85.8275,38355.0
2024-03-27 13:55:00,88.49,88.49,88.45,88.49,15716.0,85.8275,85.8275,85.7887,85.8275,15716.0
2024-03-27 14:00:00,88.5,88.52,88.48,88.49,8798.0,85.8372,85.8566,85.8178,85.8275,8798.0
2024-03-27 14:05:00,88.48,88.51,88.45,88.51,12737.0,85.8178,85.8469,85.7887,85.8469,12737.0
2024-03-27 14:10:00,88.54,88.56,88.51,88.55,13860.0,85.876,85.8954,85.8469,85.8857,13860.0
2024-03-27 14:15:00,88.56,88.65,88.55,88.65,55452.0,85.8954,85.9827,85.8857,85.9827,55452.0
2024-03-27 14:20:00,88.65,88.67,88.62,88.63,24129.0,85.9827,86.0021,85.9536,85.9633,24129.0
2024-03-27 14:25:00,88.63,88.71,88.62,88.7,19112.0,85.9633,86.0409,85.9536,86.0312,19112.0
2024-03-27 14:30:00,88.71,88.76,88.68,88.69,41036.0,86.0409,86.0894,86.0118,86.0215,41036.0
2024-03-27 14:35:00,88.68,88.72,88.67,88.71,33701.0,86.0118,86.0506,86.0021,86.0409,33701.0
2024-03-27 14:40:00,88.7,88.71,88.65,88.66,37467.0,86.0312,86.0409,85.9827,85.9924,37467.0
2024-03-27 14:45:00,88.65,88.68,88.65,88.66,32949.0,85.9827,86.0118,85.9827,85.9924,32949.0
2024-03-27 14:50:00,88.65,88.71,88.64,88.68,38159.0,85.9827,86.0409,85.973,86.0118,38159.0
2024-03-27 14:55:00,88.68,88.72,88.67,88.69,34198.0,86.0118,86.0506,86.0021,86.0215,34198.0
2024-03-27 15:00:00,88.7,88.72,88.68,88.7,57827.0,86.0312,86.0506,86.0118,86.0312,57827.0
2024-03-27 15:05:00,88.7,88.75,88.66,88.74,45698.0,86.0312,86.0797,85.9924,86.07,45698.0
2024-03-27 15:10:00,88.74,88.74,88.67,88.71,61360.0,86.07,86.07,86.0021,86.0409,61360.0
2024-03-27 15:15:00,88.72,88.75,88.68,88.75,86498.0,86.0506,86.0797,86.0118,86.0797,86498.0
2024-03-27 15:20:00,88.75,88.84,88.74,88.84,36293.0,86.0797,86.167,86.07,86.167,36293.0
2024-03-27 15:25:00,88.84,88.93,88.83,88.92,98753.0,86.167,86.2543,86.1573,86.2446,98753.0
2024-03-27 15:30:00,88.92,88.95,88.87,88.91,82728.0,86.2446,86.2737,86.1961,86.2349,82728.0
2024-03-27 15:35:00,88.92,88.97,88.87,88.93,135683.0,86.2446,86.2931,86.1961,86.2543,135683.0
2024-03-27 15:40:00,88.93,89.04,88.92,89.03,132077.0,86.2543,86.361,86.2446,86.3513,132077.0
2024-03-27 15:45:00,89.02,89.05,88.95,88.98,166671.0,86.3416,86.3707,86.2737,86.3028,166671.0
2024-03-27 15:50:00,88.98,89.2,88.97,89.16,316872.0,86.3028,86.5162,86.2931,86.4774,316872.0
2024-03-27 15:55:00,89.15,89.29,89.14,89.27,546875.0,86.4677,86.6034,86.458,86.5841,546875.0
2024-03-28 09:30:00,89.65,89.97,89.58,89.9,212067.0,86.9526,87.263,86.8847,87.1951,212067.0
2024-03-28 09:35:00,89.91,89.92,89.74,89.8,36737.0,87.2048,87.2145,87.0399,87.0981,36737.0
2024-03-28 09:40:00,89.8,89.92,89.78,89.86,97806.0,87.0981,87.2145,87.0787,87.1563,97806.0
2024-03-28 09:45:00,89.87,89.97,89.79,89.8,57433.0,87.166,87.263,87.0884,87.0981,57433.0
2024-03-28 09:50:00,89.8,89.81,89.57,89.58,19347.0,87.0981,87.1078,86.875,86.8847,19347.0
2024-03-28 09:55:00,89.57,89.67,89.54,89.61,27063.0,86.875,86.972,86.8459,86.9138,27063.0
2024-03-28 10:00:00,89.62,89.83,89.62,89.82,34875.0,86.9235,87.1272,86.9235,87.1175,34875.0
2024-03-28 10:05:00,89.81,89.92,89.81,89.88,21733.0,87.1078,87.2145,87.1078,87.1757,21733.0
2024-03-28 10:10:00,89.87,89.92,89.84,89.9,10256.0,87.166,87.2145,87.1369,87.1951,10256.0
2024-03-28 10:15:00,89.9,89.94,89.83,89.85,14276.0,87.1951,87.2339,87.1272,87.1466,14276.0
2024-03-28 10:20:00,89.84,89.97,89.82,89.94,19519.0,87.1369,87.263,87.1175,87.2339,19519.0
2024-03-28 10:25:00,89.95,90.07,89.92,90.07,31182.0,87.2436,87.36,87.2145,87.36,31182.0
2024-03-28 10:30:00,90.09,90.13,90.06,90.1,24246.0,87.3794,87.4182,87.3503,87.3891,24246.0
2024-03-28 10:35:00,90.1,90.11,90.01,90.06,21325.0,87.3891,87.3988,87.3018,87.3503,21325.0
2024-03-28 10:40:00,90.06,90.06,89.96,89.97,23517.0,87.3503,87.3503,87.2533,87.263,23517.0
2024-03-28 10:45:00,89.97,90.02,89.97,89.98,46529.0,87.263,87.3115,87.263,87.2727,46529.0
2024-03-28 10:50:00,89.99,90.01,89.92,89.92,49466.0,87.2824,87.3018,87.2145,87.2145,49466.0
2024-03-28 10:55:00,89.93,89.95,89.88,89.92,21635.0,87.2242,87.2436,87.1757,87.2145,21635.0
2024-03-28 11:00:00,89.93,89.96,89.86,89.89,154103.0,87.2242,87.2533,87.1563,87.1854,154103.0
2024-03-28 11:05:00,89.9,89.9,89.76,89.77,186296.0,87.1951,87.1951,87.0593,87.069,186296.0
2024-03-28 11:10:00,89.78,89.84,89.76,89.82,108449.0,87.0787,87.1369,87.0593,87.1175,108449.0
2024-03-28 11:15:00,89.81,89.86,89.8,89.82,57721.0,87.1078,87.1563,87.0981,87.1175,57721.0
2024-03-28 11:20:00,89.82,89.86,89.79,89.84,30067.0,87.1175,87.1563,87.0884,87.1369,30067.0
2024-03-28 11:25:00,89.85,89.88,89.82,89.85,37492.0,87.1466,87.1757,87.1175,87.1466,37492.0
2024-03-28 11:30:00,89.85,89.89,89.82,89.83,38779.0,87.1466,87.1854,87.1175,87.1272,38779.0
2024-03-28 11:35:00,89.83,89.85,89.8,89.82,29104.0,87.1272,87.1466,87.0981,87.1175,29104.0
2024-03-28 11:40:00,89.83,89.92,89.82,89.86,32441.0,87.1272,87.2145,87.1175,87.1563,32441.0
2024-03-28 11:45:00,89.87,89.88,89.79,89.81,38365.0,87.166,87.1757,87.0884,87.1078,38365.0
2024-03-28 11:50:00,89.82,89.91,89.81,89.85,76231.0,87.1175,87.2048,87.1078,87.1466,76231.0
2024-03-28 11:55:00,89.85,89.86,89.81,89.82,24697.0,87.1466,87.1563,87.1078,87.1175,24697.0
2024-03-28 12:00:00,89.82,89.85,89.8,89.81,29299.0,87.1175,87.1466,87.0981,87.1078,29299.0
2024-03-28 12:05:00,89.8,89.86,89.8,89.8,33949.0,87.0981,87.1563,87.0981,87.0981,33949.0
2024-03-28 12:10:00,89.8,89.8,89.74,89.74,13112.0,87.0981,87.0981,87.0399,87.0399,13112.0
2024-03-28 12:15:00,89.74,89.79,89.73,89.74,29369.0,87.0399,87.0884,87.0302,87.0399,29369.0
2024-03-28 12:20:00,89.75,89.81,89.73,89.8,51196.0,87.0496,87.1078,87.0302,87.0981,51196.0
2024-03-28 12:25:00,89.8,89.84,89.76,89.81,64643.0,87.0981,87.1369,87.0593,87.1078,64643.0
2024-03-28 12:30:00,89.81,89.81,89.74,89.75,19821.0,87.1078,87.1078,87.0399,87.0496,19821.0
2024-03-28 12:35:00,89.75,89.79,89.73,89.75,19957.0,87.0496,87.0884,87.0302,87.0496,19957.0
2024-03-28 12:40:00,89.75,89.75,89.7,89.72,11897.0,87.0496,87.0496,87.0011,87.0205,11897.0
2024-03-28 12:45:00,89.71,89.71,89.67,89.69,24096.0,87.0108,87.0108,86.972,86.9914,24096.0
2024-03-28 12:50:00,89.7,89.75,89.67,89.71,48760.0,87.0011,87.0496,86.972,87.0108,48760.0
2024-03-28 12:55:00,89.71,89.73,89.66,89.69,17080.0,87.0108,87.0302,86.9623,86.9914,17080.0
2024-03-28 13:00:00,89.69,89.72,89.67,89.7,26978.0,86.9914,87.0205,86.972,87.0011,26978.0
2024-03-28 13:05:00,89.72,89.78,89.72,89.77,20740.0,87.0205,87.0787,87.0205,87.069,20740.0
2024-03-28 13:10:00,89.77,89.82,89.76,89.79,34420.0,87.069,87.1175,87.0593,87.0884,34420.0
2024-03-28 13:15:00,89.79,89.8,89.76,89.76,23967.0,87.0884,87.0981,87.0593,87.0593,23967.0
2024-03-28 13:20:00,89.76,89.78,89.73,89.74,37562.0,87.0593,87.0787,87.0302,87.0399,37562.0
2024-03-28 13:25:00,89.74,89.77,89.7,89.71,28985.0,87.0399,87.069,87.0011,87.0108,28985.0
2024-03-28 13:30:00,89.7,89.7,89.64,89.64,20350.0,87.0011,87.0011,86.9429,86.9429,20350.0
2024-03-28 13:35:00,89.63,89.69,89.6,89.67,32758.0,86.9332,86.9914,86.9041,86.972,32758.0
2024-03-28 13:40:00,89.67,89.67,89.62,89.63,20498.0,86.972,86.972,86.9235,86.9332,20498.0
2024-03-28 13:45:00,89.62,89.65,89.61,89.63,33167.0,86.9235,86.9526,86.9138,86.9332,33167.0
2024-03-28 13:50:00,89.64,89.64,89.57,89.57,44455.0,86.9429,86.9429,86.875,86.875,44455.0
2024-03-28 13:55:00,89.58,89.65,89.58,89.63,37322.0,86.8847,86.9526,86.8847,86.9332,37322.0
2024-03-28 14:00:00,89.64,89.69,89.62,89.68,45279.0,86.9429,86.9914,86.9235,86.9817,45279.0
2024-03-28 14:05:00,89.69,89.75,89.69,89.73,39612.0,86.9914,87.0496,86.9914,87.0302,39612.0
2024-03-28 14:10:00,89.73,89.81,89.73,89.79,31850.0,87.0302,87.1078,87.0302,87.0884,31850.0
2024-03-28 14:15:00,89.78,89.8,89.74,89.75,29409.0,87.0787,87.0981,87.0399,87.0496,29409.0
2024-03-28 14:20:00,89.76,89.79,89.74,89.78,38183.0,87.0593,87.0884,87.0399,87.0787,38183.0
2024-03-28 14:25:00,89.79,89.81,89.75,89.76,51296.0,87.0884,87.1078,87.0496,87.0593,51296.0
2024-03-28 14:30:00,89.75,89.77,89.72,89.73,43681.0,87.0496,87.069,87.0205,87.0302,43681.0
2024-03-28 14:35:00,89.73,89.77,89.73,89.74,25867.0,87.0302,87.069,87.0302,87.0399,25867.0
2024-03-28 14:40:00,89.74,89.75,89.65,89.68,53379.0,87.0399,87.0496,86.9526,86.9817,53379.0
2024-03-28 14:45:00,89.68,89.73,89.67,89.73,67002.0,86.9817,87.0302,86.972,87.0302,67002.0
2024-03-28 14:50:00,89.74,89.8,89.72,89.8,89509.0,87.0399,87.0981,87.0205,87.0981,89509.0
2024-03-28 14:55:00,89.8,89.89,89.79,89.86,51052.0,87.0981,87.1854,87.0884,87.1563,51052.0
2024-03-28 15:00:00,89.87,89.9,89.73,89.73,40932.0,87.166,87.1951,87.0302,87.0302,40932.0
2024-03-28 15:05:00,89.74,89.86,89.71,89.85,112576.0,87.0399,87.1563,87.0108,87.1466,112576.0
2024-03-28 15:10:00,89.85,89.86,89.81,89.85,35887.0,87.1466,87.1563,87.1078,87.1466,35887.0
2024-03-28 15:15:00,89.86,89.88,89.85,89.86,20182.0,87.1563,87.1757,87.1466,87.1563,20182.0
2024-03-28 15:20:00,89.86,89.92,89.86,89.91,33697.0,87.1563,87.2145,87.1563,87.2048,33697.0
2024-03-28 15:25:00,89.93,90.01,89.92,90.01,91039.0,87.2242,87.3018,87.2145,87.3018,91039.0
2024-03-28 15:30:00,90.01,90.03,89.85,89.86,99241.0,87.3018,87.3212,87.1466,87.1563,99241.0
2024-03-28 15:35:00,89.86,89.87,89.76,89.76,69838.0,87.1563,87.166,87.0593,87.0593,69838.0
2024-03-28 15:40:00,89.77,89.82,89.72,89.78,93965.0,87.069,87.1175,87.0205,87.0787,93965.0
2024-03-28 15:45:00,89.78,89.83,89.76,89.78,77835.0,87.0787,87.1272,87.0593,87.0787,77835.0
2024-03-28 15:50:00,89.79,89.87,89.73,89.87,201417.0,87.0884,87.166,87.0302,87.166,201417.0
2024-03-28 15:55:00,89.87,89.98,89.83,89.86,625475.0,87.166,87.2727,87.1272,87.1563,625475.0
2024-04-01 09:30:00,90.04,90.04,89.39,89.45,148089.0,87.3309,87.3309,86.7004,86.7586,148089.0
2024-04-01 09:35:00,89.44,89.53,89.32,89.45,815031.0,86.7489,86.8362,86.6325,86.7586,815031.0
2024-04-01 09:40:00,89.46,89.51,89.23,89.28,65505.0,86.7683,86.8168,86.5453,86.5938,65505.0
2024-04-01 09:45:00,89.28,89.28,89.13,89.16,69101.0,86.5938,86.5938,86.4483,86.4774,69101.0
2024-04-01 09:50:00,89.17,89.21,89.1,89.15,49663.0,86.4871,86.5259,86.4192,86.4677,49663.0
2024-04-01 09:55:00,89.14,89.24,89.11,89.23,24507.0,86.458,86.555,86.4289,86.5453,24507.0
2024-04-01 10:00:00,89.22,89.27,88.87,88.87,88401.0,86.5356,86.5841,86.1961,86.1961,88401.0
2024-04-01 10:05:00,88.87,88.89,88.73,88.75,70116.0,86.1961,86.2155,86.0603,86.0797,70116.0
2024-04-01 10:10:00,88.76,88.81,88.69,88.8,73767.0,86.0894,86.1379,86.0215,86.1282,73767.0
2024-04-01 10:15:00,88.8,88.8,88.74,88.78,72152.0,86.1282,86.1282,86.07,86.1088,72152.0
2024-04-01 10:20:00,88.77,88.82,88.68,88.68,81698.0,86.0991,86.1476,86.0118,86.0118,81698.0
2024-04-01 10:25:00,88.69,88.71,88.54,88.56,34585.0,86.0215,86.0409,85.876,85.8954,34585.0
2024-04-01 10:30:00,88.56,88.58,88.45,88.47,38397.0,85.8954,85.9148,85.7887,85.8081,38397.0
2024-04-01 10:35:00,88.46,88.53,88.43,88.52,55617.0,85.7984,85.8663,85.7693,85.8566,55617.0
2024-04-01 10:40:00,88.53,88.68,88.47,88.65,129387.0,85.8663,86.0118,85.8081,85.9827,129387.0
2024-04-01 10:45:00,88.65,88.68,88.57,88.65,33783.0,85.9827,86.0118,85.9051,85.9827,33783.0
2024-04-01 10:50:00,88.65,88.75,88.63,88.7,77105.0,85.9827,86.0797,85.9633,86.0312,77105.0
2024-04-01 10:55:00,88.7,88.82,88.7,88.74,17708.0,86.0312,86.1476,86.0312,86.07,17708.0
2024-04-01 11:00:00,88.73,88.78,88.73,88.73,22876.0,86.0603,86.1088,86.0603,86.0603,22876.0
2024-04-01 11:05:00,88.74,88.8,88.72,88.73,30086.0,86.07,86.1282,86.0506,86.0603,30086.0
2024-04-01 11:10:00,88.74,88.8,88.72,88.76,31667.0,86.07,86.1282,86.0506,86.0894,31667.0
2024-04-01 11:15:00,88.76,88.8,88.72,88.76,44559.0,86.0894,86.1282,86.0506,86.0894,44559.0
2024-04-01 11:20:00,88.76,88.79,88.73,88.73,29017.0,86.0894,86.1185,86.0603,86.0603,29017.0
2024-04-01 11:25:00,88.73,88.76,88.7,88.76,14089.0,86.0603,86.0894,86.0312,86.0894,14089.0
2024-04-01 11:30:00,88.75,88.75,88.63,88.64,18701.0,86.0797,86.0797,85.9633,85.973,18701.0
2024-04-01 11:35:00,88.63,88.63,88.55,88.57,26166.0,85.9633,85.9633,85.8857,85.9051,26166.0
2024-04-01 11:40:00,88.57,88.57,88.51,88.55,44267.0,85.9051,85.9051,85.8469,85.8857,44267.0
2024-04-01 11:45:00,88.55,88.63,88.54,88.63,27533.0,85.8857,85.9633,85.876,85.9633,27533.0
2024-04-01 11:50:00,88.61,88.62,88.54,88.59,55125.0,85.9439,85.9536,85.876,85.9245,55125.0
2024-04-01 11:55:00,88.6,88.64,88.57,88.58,122054.0,85.9342,85.973,85.9051,85.9148,122054.0
2024-04-01 12:00:00,88.57,88.59,88.52,88.59,59200.0,85.9051,85.9245,85.8566,85.9245,59200.0
2024-04-01 12:05:00,88.58,88.59,88.55,88.56,15603.0,85.9148,85.9245,85.8857,85.8954,15603.0
2024-04-01 12:10:00,88.56,88.63,88.54,88.62,43213.0,85.8954,85.9633,85.876,85.9536,43213.0
2024-04-01 12:15:00,88.63,88.64,88.54,88.54,20946.0,85.9633,85.973,85.876,85.876,20946.0
2024-04-01 12:20:00,88.53,88.58,88.5,88.58,54765.0,85.8663,85.9148,85.8372,85.9148,54765.0
2024-04-01 12:25:00,88.59,88.64,88.57,88.61,79343.0,85.9245,85.973,85.9051,85.9439,79343.0
2024-04-01 12:30:00,88.61,88.61,88.55,88.55,22409.0,85.9439,85.9439,85.8857,85.8857,22409.0
2024-04-01 12:35:00,88.55,88.56,88.53,88.56,23543.0,85.8857,85.8954,85.8663,85.8954,23543.0
2024-04-01 12:40:00,88.56,88.62,88.56,88.58,33465.0,85.8954,85.9536,85.8954,85.9148,33465.0
2024-04-01 12:45:00,88.58,88.61,88.56,88.59,31776.0,85.9148,85.9439,85.8954,85.9245,31776.0
2024-04-01 12:50:00,88.6,88.66,88.59,88.64,31551.0,85.9342,85.9924,85.9245,85.973,31551.0
2024-04-01 12:55:00,88.64,88.64,88.57,88.59,19091.0,85.973,85.973,85.9051,85.9245,19091.0
2024-04-01 13:00:00,88.58,88.58,88.49,88.49,16917.0,85.9148,85.9148,85.8275,85.8275,16917.0
2024-04-01 13:05:00,88.49,88.54,88.48,88.51,36231.0,85.8275,85.876,85.8178,85.8469,36231.0
2024-04-01 13:10:00,88.51,88.56,88.49,88.53,27406.0,85.8469,85.8954,85.8275,85.8663,27406.0
2024-04-01 13:15:00,88.52,88.52,88.36,88.36,28395.0,85.8566,85.8566,85.7014,85.7014,28395.0
2024-04-01 13:20:00,88.35,88.37,88.32,88.33,24952.0,85.6917,85.7111,85.6626,85.6723,24952.0
2024-04-01 13:25:00,88.32,88.39,88.3,88.38,29488.0,85.6626,85.7305,85.6432,85.7208,29488.0
2024-04-01 13:30:00,88.39,88.45,88.37,88.44,34405.0,85.7305,85.7887,85.7111,85.779,34405.0
2024-04-01 13:35:00,88.44,88.5,88.42,88.48,19532.0,85.779,85.8372,85.7596,85.8178,19532.0
2024-04-01 13:40:00,88.48,88.53,88.47,88.52,42483.0,85.8178,85.8663,85.8081,85.8566,42483.0
2024-04-01 13:45:00,88.53,88.58,88.51,88.54,18413.0,85.8663,85.9148,85.8469,85.876,18413.0
2024-04-01 13:50:00,88.54,88.6,88.53,88.59,29594.0,85.876,85.9342,85.8663,85.9245,29594.0
2024-04-01 13:55:00,88.6,88.61,88.57,88.58,11265.0,85.9342,85.9439,85.9051,85.9148,11265.0
2024-04-01 14:00:00,88.59,88.6,88.5,88.52,52540.0,85.9245,85.9342,85.8372,85.8566,52540.0
2024-04-01 14:05:00,88.53,88.56,88.51,88.52,17104.0,85.8663,85.8954,85.8469,85.8566,17104.0
2024-04-01 14:10:00,88.52,88.53,88.46,88.48,12418.0,85.8566,85.8663,85.7984,85.8178,12418.0
2024-04-01 14:15:00,88.47,88.51,88.47,88.51,13414.0,85.8081,85.8469,85.8081,85.8469,13414.0
2024-04-01 14:20:00,88.51,88.56,88.48,88.5,12517.0,85.8469,85.8954,85.8178,85.8372,12517.0
2024-04-01 14:25:00,88.5,88.54,88.49,88.5,16464.0,85.8372,85.876,85.8275,85.8372,16464.0
2024-04-01 14:30:00,88.51,88.56,88.51,88.55,26177.0,85.8469,85.8954,85.8469,85.8857,26177.0
2024-04-01 14:35:00,88.55,88.59,88.55,88.56,19160.0,85.8857,85.9245,85.8857,85.8954,19160.0
2024-04-01 14:40:00,88.56,88.62,88.55,88.61,18157.0,85.8954,85.9536,85.8857,85.9439,18157.0
2024-04-01 14:45:00,88.6,88.61,88.56,88.58,15667.0,85.9342,85.9439,85.8954,85.9148,15667.0
2024-04-01 14:50:00,88.59,88.6,88.53,88.55,16034.0,85.9245,85.9342,85.8663,85.8857,16034.0
2024-04-01 14:55:00,88.55,88.58,88.52,88.55,28047.0,85.8857,85.9148,85.8566,85.8857,28047.0
2024-04-01 15:00:00,88.55,88.56,88.5,88.54,26048.0,85.8857,85.8954,85.8372,85.876,26048.0
2024-04-01 15:05:00,88.55,88.59,88.54,88.57,25795.0,85.8857,85.9245,85.876,85.9051,25795.0
2024-04-01 15:10:00,88.58,88.6,88.56,88.58,37967.0,85.9148,85.9342,85.8954,85.9148,37967.0
2024-04-01 15:15:00,88.58,88.6,88.51,88.53,79166.0,85.9148,85.9342,85.8469,85.8663,79166.0
2024-04-01 15:20:00,88.53,88.54,88.45,88.47,52968.0,85.8663,85.876,85.7887,85.8081,52968.0
2024-04-01 15:25:00,88.47,88.52,88.44,88.47,55645.0,85.8081,85.8566,85.779,85.8081,55645.0
2024-04-01 15:30:00,88.46,88.46,88.4,88.41,85194.0,85.7984,85.7984,85.7402,85.7499,85194.0
2024-04-01 15:35:00,88.4,88.41,88.31,88.33,111401.0,85.7402,85.7499,85.6529,85.6723,111401.0
2024-04-01 15:40:00,88.33,88.44,88.32,88.38,171294.0,85.6723,85.779,85.6626,85.7208,171294.0
2024-04-01 15:45:00,88.37,88.38,88.22,88.26,135773.0,85.7111,85.7208,85.5656,85.6044,135773.0
2024-04-01 15:50:00,88.26,88.46,88.23,88.45,247457.0,85.6044,85.7984,85.5753,85.7887,247457.0
2024-04-01 15:55:00,88.46,88.47,88.33,88.35,744038.0,85.7984,85.8081,85.6723,85.6917,744038.0
2024-04-02 09:30:00,87.72,87.85,87.35,87.5,212954.0,85.0807,85.2068,84.7218,84.8673,212954.0
2024-04-02 09:35:00,87.5,87.51,87.25,87.4,165245.0,84.8673,84.877,84.6248,84.7703,165245.0
2024-04-02 09:40:00,87.41,87.57,87.34,87.52,159907.0,84.78,84.9352,84.7121,84.8867,159907.0
2024-04-02 09:45:00,87.54,87.72,87.46,87.68,86798.0,84.9061,85.0807,84.8285,85.0419,86798.0
2024-04-02 09:50:00,87.68,87.68,87.41,87.6,94356.0,85.0419,85.0419,84.78,84.9643,94356.0
2024-04-02 09:55:00,87.61,87.62,87.42,87.48,52158.0,84.974,84.9837,84.7897,84.8479,52158.0
2024-04-02 10:00:00,87.47,87.49,87.31,87.4,160714.0,84.8382,84.8576,84.683,84.7703,160714.0
2024-04-02 10:05:00,87.39,87.41,87.26,87.28,69472.0,84.7606,84.78,84.6345,84.6539,69472.0
2024-04-02 10:10:00,87.28,87.28,87.1,87.12,65506.0,84.6539,84.6539,84.4793,84.4987,65506.0
2024-04-02 10:15:00,87.12,87.18,87.06,87.06,45412.0,84.4987,84.5569,84.4405,84.4405,45412.0
2024-04-02 10:20:00,87.07,87.2,87.06,87.15,77319.0,84.4502,84.5763,84.4405,84.5278,77319.0
2024-04-02 10:25:00,87.15,87.23,87.1,87.1,108966.0,84.5278,84.6054,84.4793,84.4793,108966.0
2024-04-02 10:30:00,87.1,87.17,87.07,87.13,59392.0,84.4793,84.5472,84.4502,84.5084,59392.0
2024-04-02 10:35:00,87.13,87.31,87.12,87.3,49024.0,84.5084,84.683,84.4987,84.6733,49024.0
2024-04-02 10:40:00,87.3,87.32,87.27,87.3,29288.0,84.6733,84.6927,84.6442,84.6733,29288.0
2024-04-02 10:45:00,87.3,87.31,87.17,87.22,31564.0,84.6733,84.683,84.5472,84.5957,31564.0
2024-04-02 10:50:00,87.22,87.28,87.19,87.2,34609.0,84.5957,84.6539,84.5666,84.5763,34609.0
2024-04-02 10:55:00,87.21,87.34,87.19,87.33,27058.0,84.586,84.7121,84.5666,84.7024,27058.0
2024-04-02 11:00:00,87.34,87.44,87.32,87.41,32663.0,84.7121,84.8091,84.6927,84.78,32663.0
2024-04-02 11:05:00,87.4,87.47,87.39,87.43,48836.0,84.7703,84.8382,84.7606,84.7994,48836.0
2024-04-02 11:10:00,87.42,87.48,87.4,87.43,49112.0,84.7897,84.8479,84.7703,84.7994,49112.0
2024-04-02 11:15:00,87.43,87.47,87.41,87.41,38818.0,84.7994,84.8382,84.78,84.78,38818.0
2024-04-02 11:20:00,87.4,87.48,87.4,87.47,24942.0,84.7703,84.8479,84.7703,84.8382,24942.0
2024-04-02 11:25:00,87.48,87.5,87.44,87.47,30402.0,84.8479,84.8673,84.8091,84.8382,30402.0
2024-04-02 11:30:00,87.46,87.51,87.42,87.47,49624.0,84.8285,84.877,84.7897,84.8382,49624.0
2024-04-02 11:35:00,87.47,87.51,87.33,87.33,72289.0,84.8382,84.877,84.7024,84.7024,72289.0
2024-04-02 11:40:00,87.33,87.37,87.31,87.33,19786.0,84.7024,84.7412,84.683,84.7024,19786.0
2024-04-02 11:45:00,87.34,87.34,87.21,87.21,84982.0,84.7121,84.7121,84.586,84.586,84982.0
2024-04-02 11:50:00,87.2,87.22,87.18,87.21,17382.0,84.5763,84.5957,84.5569,84.586,17382.0
2024-04-02 11:55:00,87.2,87.26,87.2,87.2,16411.0,84.5763,84.6345,84.5763,84.5763,16411.0
2024-04-02 12:00:00,87.2,87.29,87.2,87.27,59285.0,84.5763,84.6636,84.5763,84.6442,59285.0
2024-04-02 12:05:00,87.28,87.3,87.22,87.24,25125.0,84.6539,84.6733,84.5957,84.6151,25125.0
2024-04-02 12:10:00,87.24,87.25,87.18,87.21,49674.0,84.6151,84.6248,84.5569,84.586,49674.0
2024-04-02 12:15:00,87.2,87.29,87.19,87.28,23651.0,84.5763,84.6636,84.5666,84.6539,23651.0
2024-04-02 12:20:00,87.27,87.34,87.25,87.32,21337.0,84.6442,84.7121,84.6248,84.6927,21337.0
2024-04-02 12:25:00,87.32,87.34,87.27,87.28,22515.0,84.6927,84.7121,84.6442,84.6539,22515.0
2024-04-02 12:30:00,87.27,87.27,87.22,87.27,31117.0,84.6442,84.6442,84.5957,84.6442,31117.0
2024-04-02 12:35:00,87.27,87.3,87.26,87.3,29555.0,84.6442,84.6733,84.6345,84.6733,29555.0
2024-04-02 12:40:00,87.3,87.32,87.25,87.25,29523.0,84.6733,84.6927,84.6248,84.6248,29523.0
2024-04-02 12:45:00,87.26,87.37,87.26,87.36,23101.0,84.6345,84.7412,84.6345,84.7315,23101.0
2024-04-02 12:50:00,87.36,87.38,87.26,87.28,43636.0,84.7315,84.7509,84.6345,84.6539,43636.0
2024-04-02 12:55:00,87.29,87.31,87.25,87.3,27682.0,84.6636,84.683,84.6248,84.6733,27682.0
2024-04-02 13:00:00,87.31,87.33,87.27,87.29,34500.0,84.683,84.7024,84.6442,84.6636,34500.0
2024-04-02 13:05:00,87.29,87.3,87.25,87.27,47300.0,84.6636,84.6733,84.6248,84.6442,47300.0
2024-04-02 13:10:00,87.27,87.27,87.24,87.25,15531.0,84.6442,84.6442,84.6151,84.6248,15531.0
2024-04-02 13:15:00,87.24,87.26,87.21,87.23,23186.0,84.6151,84.6345,84.586,84.6054,23186.0
2024-04-02 13:20:00,87.23,87.24,87.19,87.19,28812.0,84.6054,84.6151,84.5666,84.5666,28812.0
2024-04-02 13:25:00,87.2,87.21,87.15,87.15,28198.0,84.5763,84.586,84.5278,84.5278,28198.0
2024-04-02 13:30:00,87.13,87.17,87.1,87.12,18870.0,84.5084,84.5472,84.4793,84.4987,18870.0
2024-04-02 13:35:00,87.12,87.14,87.08,87.09,13371.0,84.4987,84.5181,84.4599,84.4696,13371.0
2024-04-02 13:40:00,87.09,87.12,87.04,87.11,28548.0,84.4696,84.4987,84.4211,84.489,28548.0
2024-04-02 13:45:00,87.11,87.16,87.11,87.15,16736.0,84.489,84.5375,84.489,84.5278,16736.0
2024-04-02 13:50:00,87.15,87.17,87.15,87.17,33259.0,84.5278,84.5472,84.5278,84.5472,33259.0
2024-04-02 13:55:00,87.16,87.22,87.16,87.19,19106.0,84.5375,84.5957,84.5375,84.5666,19106.0
2024-04-02 14:00:00,87.18,87.2,87.18,87.19,27566.0,84.5569,84.5763,84.5569,84.5666,27566.0
2024-04-02 14:05:00,87.19,87.23,87.18,87.22,47671.0,84.5666,84.6054,84.5569,84.5957,47671.0
2024-04-02 14:10:00,87.22,87.25,87.2,87.23,31737.0,84.5957,84.6248,84.5763,84.6054,31737.0
2024-04-02 14:15:00,87.23,87.26,87.22,87.25,38281.0,84.6054,84.6345,84.5957,84.6248,38281.0
2024-04-02 14:20:00,87.25,87.25,87.2,87.25,28161.0,84.6248,84.6248,84.5763,84.6248,28161.0
2024-04-02 14:25:00,87.25,87.28,87.23,87.23,9726.0,84.6248,84.6539,84.6054,84.6054,9726.0
2024-04-02 14:30:00,87.23,87.28,87.22,87.25,17578.0,84.6054,84.6539,84.5957,84.6248,17578.0
2024-04-02 14:35:00,87.26,87.26,87.21,87.21,20089.0,84.6345,84.6345,84.586,84.586,20089.0
2024-04-02 14:40:00,87.22,87.25,87.22,87.24,20015.0,84.5957,84.6248,84.5957,84.6151,20015.0
2024-04-02 14:45:00,87.22,87.22,87.15,87.16,14965.0,84.5957,84.5957,84.5278,84.5375,14965.0
2024-04-02 14:50:00,87.17,87.22,87.16,87.16,16708.0,84.5472,84.5957,84.5375,84.5375,16708.0
2024-04-02 14:55:00,87.16,87.18,87.09,87.1,11367.0,84.5375,84.5569,84.4696,84.4793,11367.0
2024-04-02 15:00:00,87.1,87.14,87.07,87.14,13440.0,84.4793,84.5181,84.4502,84.5181,13440.0
2024-04-02 15:05:00,87.14,87.22,87.14,87.16,48420.0,84.5181,84.5957,84.5181,84.5375,48420.0
2024-04-02 15:10:00,87.16,87.19,87.13,87.13,12412.0,84.5375,84.5666,84.5084,84.5084,12412.0
2024-04-02 15:15:00,87.13,87.18,87.11,87.17,14706.0,84.5084,84.5569,84.489,84.5472,14706.0
2024-04-02 15:20:00,87.17,87.24,87.17,87.24,14169.0,84.5472,84.6151,84.5472,84.6151,14169.0
2024-04-02 15:25:00,87.24,87.26,87.23,87.25,17859.0,84.6151,84.6345,84.6054,84.6248,17859.0
2024-04-02 15:30:00,87.25,87.26,87.19,87.2,65160.0,84.6248,84.6345,84.5666,84.5763,65160.0
2024-04-02 15:35:00,87.2,87.3,87.19,87.3,71294.0,84.5763,84.6733,84.5666,84.6733,71294.0
2024-04-02 15:40:00,87.3,87.32,87.26,87.3,121377.0,84.6733,84.6927,84.6345,84.6733,121377.0
2024-04-02 15:45:00,87.3,87.3,87.21,87.25,147585.0,84.6733,84.6733,84.586,84.6248,147585.0
2024-04-02 15:50:00,87.25,87.3,87.21,87.29,249509.0,84.6248,84.6733,84.586,84.6636,249509.0
2024-04-02 15:55:00,87.29,87.34,87.26,87.32,571760.0,84.6636,84.7121,84.6345,84.6927,571760.0
2024-04-03 09:30:00,87.24,87.24,86.84,86.84,213496.0,84.6151,84.6151,84.2272,84.2272,213496.0
2024-04-03 09:35:00,86.83,87.12,86.77,87.06,63751.0,84.2175,84.4987,84.1593,84.4405,63751.0
2024-04-03 09:40:00,87.07,87.08,86.96,87.05,41288.0,84.4502,84.4599,84.3436,84.4308,41288.0
2024-04-03 09:45:00,87.05,87.14,86.96,87.02,101994.0,84.4308,84.5181,84.3436,84.4017,101994.0
2024-04-03 09:50:00,87.02,87.05,86.87,86.89,91526.0,84.4017,84.4308,84.2563,84.2757,91526.0
2024-04-03 09:55:00,86.91,87.03,86.88,87.02,40698.0,84.2951,84.4114,84.266,84.4017,40698.0
2024-04-03 10:00:00,87.01,87.44,87.01,87.33,333011.0,84.392,84.8091,84.392,84.7024,333011.0
2024-04-03 10:05:00,87.34,87.37,87.21,87.22,52002.0,84.7121,84.7412,84.586,84.5957,52002.0
2024-04-03 10:10:00,87.22,87.49,87.17,87.47,77064.0,84.5957,84.8576,84.5472,84.8382,77064.0
2024-04-03 10:15:00,87.48,87.49,87.32,87.39,67731.0,84.8479,84.8576,84.6927,84.7606,67731.0
2024-04-03 10:20:00,87.39,87.44,87.35,87.36,71321.0,84.7606,84.8091,84.7218,84.7315,71321.0
2024-04-03 10:25:00,87.36,87.43,87.32,87.34,54724.0,84.7315,84.7994,84.6927,84.7121,54724.0
2024-04-03 10:30:00,87.35,87.43,87.28,87.29,133706.0,84.7218,84.7994,84.6539,84.6636,133706.0
2024-04-03 10:35:00,87.28,87.33,87.19,87.2,68554.0,84.6539,84.7024,84.5666,84.5763,68554.0
2024-04-03 10:40:00,87.19,87.23,87.15,87.15,29674.0,84.5666,84.6054,84.5278,84.5278,29674.0
2024-04-03 10:45:00,87.16,87.26,87.15,87.24,77978.0,84.5375,84.6345,84.5278,84.6151,77978.0
2024-04-03 10:50:00,87.24,87.26,87.15,87.19,30442.0,84.6151,84.6345,84.5278,84.5666,30442.0
2024-04-03 10:55:00,87.19,87.23,87.16,87.16,32300.0,84.5666,84.6054,84.5375,84.5375,32300.0
2024-04-03 11:00:00,87.17,87.21,87.14,87.19,43703.0,84.5472,84.586,84.5181,84.5666,43703.0
2024-04-03 11:05:00,87.18,87.18,87.13,87.14,22736.0,84.5569,84.5569,84.5084,84.5181,22736.0
2024-04-03 11:10:00,87.14,87.17,87.05,87.06,31494.0,84.5181,84.5472,84.4308,84.4405,31494.0
2024-04-03 11:15:00,87.06,87.13,87.03,87.13,20784.0,84.4405,84.5084,84.4114,84.5084,20784.0
2024-04-03 11:20:00,87.14,87.22,87.12,87.21,35325.0,84.5181,84.5957,84.4987,84.586,35325.0
2024-04-03 11:25:00,87.21,87.22,87.18,87.2,36715.0,84.586,84.5957,84.5569,84.5763,36715.0
2024-04-03 11:30:00,87.22,87.22,87.09,87.11,33783.0,84.5957,84.5957,84.4696,84.489,33783.0
2024-04-03 11:35:00,87.11,87.17,87.1,87.14,10919.0,84.489,84.5472,84.4793,84.5181,10919.0
2024-04-03 11:40:00,87.15,87.16,87.1,87.11,14319.0,84.5278,84.5375,84.4793,84.489,14319.0
2024-04-03 11:45:00,87.09,87.1,87.05,87.06,13841.0,84.4696,84.4793,84.4308,84.4405,13841.0
2024-04-03 11:50:00,87.06,87.07,87.04,87.06,31031.0,84.4405,84.4502,84.4211,84.4405,31031.0
2024-04-03 11:55:00,87.06,87.11,87.05,87.08,16704.0,84.4405,84.489,84.4308,84.4599,16704.0
2024-04-03 12:00:00,87.09,87.14,87.05,87.09,26511.0,84.4696,84.5181,84.4308,84.4696,26511.0
2024-04-03 12:05:00,87.09,87.18,87.09,87.18,22977.0,84.4696,84.5569,84.4696,84.5569,22977.0
2024-04-03 12:10:00,87.18,87.24,87.1,87.17,24175.0,84.5569,84.6151,84.4793,84.5472,24175.0
2024-04-03 12:15:00,87.16,87.25,87.09,87.23,44574.0,84.5375,84.6248,84.4696,84.6054,44574.0
2024-04-03 12:20:00,87.23,87.29,87.2,87.28,46371.0,84.6054,84.6636,84.5763,84.6539,46371.0
2024-04-03 12:25:00,87.29,87.32,87.24,87.32,53563.0,84.6636,84.6927,84.6151,84.6927,53563.0
2024-04-03 12:30:00,87.33,87.37,87.32,87.34,35435.0,84.7024,84.7412,84.6927,84.7121,35435.0
2024-04-03 12:35:00,87.33,87.34,87.14,87.15,65810.0,84.7024,84.7121,84.5181,84.5278,65810.0
2024-04-03 12:40:00,87.14,87.25,87.14,87.25,24356.0,84.5181,84.6248,84.5181,84.6248,24356.0
2024-04-03 12:45:00,87.26,87.29,87.23,87.29,24347.0,84.6345,84.6636,84.6054,84.6636,24347.0
2024-04-03 12:50:00,87.28,87.4,87.28,87.38,27041.0,84.6539,84.7703,84.6539,84.7509,27041.0
2024-04-03 12:55:00,87.39,87.44,87.35,87.35,16331.0,84.7606,84.8091,84.7218,84.7218,16331.0
2024-04-03 13:00:00,87.35,87.43,87.33,87.35,42175.0,84.7218,84.7994,84.7024,84.7218,42175.0
2024-04-03 13:05:00,87.34,87.39,87.32,87.38,29777.0,84.7121,84.7606,84.6927,84.7509,29777.0
2024-04-03 13:10:00,87.38,87.43,87.38,87.4,19623.0,84.7509,84.7994,84.7509,84.7703,19623.0
2024-04-03 13:15:00,87.4,87.41,87.36,87.4,12964.0,84.7703,84.78,84.7315,84.7703,12964.0
2024-04-03 13:20:00,87.38,87.45,87.38,87.44,15242.0,84.7509,84.8188,84.7509,84.8091,15242.0
2024-04-03 13:25:00,87.45,87.47,87.42,87.42,7918.0,84.8188,84.8382,84.7897,84.7897,7918.0
2024-04-03 13:30:00,87.43,87.44,87.39,87.42,20213.0,84.7994,84.8091,84.7606,84.7897,20213.0
2024-04-03 13:35:00,87.42,87.47,87.37,87.37,17066.0,84.7897,84.8382,84.7412,84.7412,17066.0
2024-04-03 13:40:00,87.38,87.44,87.38,87.44,4640.0,84.7509,84.8091,84.7509,84.8091,4640.0
2024-04-03 13:45:00,87.44,87.45,87.41,87.43,10112.0,84.8091,84.8188,84.78,84.7994,10112.0
2024-04-03 13:50:00,87.43,87.44,87.4,87.44,10502.0,84.7994,84.8091,84.7703,84.8091,10502.0
2024-04-03 13:55:00,87.45,87.47,87.41,87.44,9287.0,84.8188,84.8382,84.78,84.8091,9287.0
2024-04-03 14:00:00,87.44,87.47,87.39,87.46,16047.0,84.8091,84.8382,84.7606,84.8285,16047.0
2024-04-03 14:05:00,87.46,87.5,87.45,87.45,11155.0,84.8285,84.8673,84.8188,84.8188,11155.0
2024-04-03 14:10:00,87.45,87.49,87.44,87.45,12527.0,84.8188,84.8576,84.8091,84.8188,12527.0
2024-04-03 14:15:00,87.45,87.5,87.43,87.48,13504.0,84.8188,84.8673,84.7994,84.8479,13504.0
2024-04-03 14:20:00,87.48,87.51,87.46,87.5,11136.0,84.8479,84.877,84.8285,84.8673,11136.0
2024-04-03 14:25:00,87.5,87.52,87.48,87.5,18383.0,84.8673,84.8867,84.8479,84.8673,18383.0
2024-04-03 14:30:00,87.5,87.51,87.44,87.46,53719.0,84.8673,84.877,84.8091,84.8285,53719.0
2024-04-03 14:35:00,87.46,87.48,87.42,87.44,12528.0,84.8285,84.8479,84.7897,84.8091,12528.0
2024-04-03 14:40:00,87.44,87.47,87.44,87.45,19219.0,84.8091,84.8382,84.8091,84.8188,19219.0
2024-04-03 14:45:00,87.46,87.5,87.43,87.49,17679.0,84.8285,84.8673,84.7994,84.8576,17679.0
2024-04-03 14:50:00,87.49,87.5,87.39,87.42,63040.0,84.8576,84.8673,84.7606,84.7897,63040.0
2024-04-03 14:55:00,87.42,87.45,87.39,87.44,56151.0,84.7897,84.8188,84.7606,84.8091,56151.0
2024-04-03 15:00:00,87.44,87.46,87.4,87.44,16044.0,84.8091,84.8285,84.7703,84.8091,16044.0
2024-04-03 15:05:00,87.43,87.45,87.4,87.42,17334.0,84.7994,84.8188,84.7703,84.7897,17334.0
2024-04-03 15:10:00,87.42,87.43,87.23,87.24,52165.0,84.7897,84.7994,84.6054,84.6151,52165.0
2024-04-03 15:15:00,87.24,87.3,87.13,87.22,64195.0,84.6151,84.6733,84.5084,84.5957,64195.0
2024-04-03 15:20:00,87.21,87.24,87.17,87.19,23580.0,84.586,84.6151,84.5472,84.5666,23580.0
2024-04-03 15:25:00,87.19,87.26,87.19,87.23,30998.0,84.5666,84.6345,84.5666,84.6054,30998.0
2024-04-03 15:30:00,87.24,87.28,87.19,87.28,51541.0,84.6151,84.6539,84.5666,84.6539,51541.0
2024-04-03 15:35:00,87.29,87.44,87.28,87.42,72463.0,84.6636,84.8091,84.6539,84.7897,72463.0
2024-04-03 15:40:00,87.42,87.47,87.4,87.42,77913.0,84.7897,84.8382,84.7703,84.7897,77913.0
2024-04-03 15:45:00,87.42,87.54,87.41,87.54,100309.0,84.7897,84.9061,84.78,84.9061,100309.0
2024-04-03 15:50:00,87.53,87.54,87.44,87.45,178989.0,84.8964,84.9061,84.8091,84.8188,178989.0
2024-04-03 15:55:00,87.44,87.46,87.35,87.38,417483.0,84.8091,84.8285,84.7218,84.7509,417483.0
2024-04-04 09:30:00,88.18,88.44,88.08,88.21,209177.0,85.5268,85.779,85.4299,85.5559,209177.0
2024-04-04 09:35:00,88.21,88.26,88.08,88.19,82838.0,85.5559,85.6044,85.4299,85.5365,82838.0
2024-04-04 09:40:00,88.2,88.37,88.19,88.35,122387.0,85.5462,85.7111,85.5365,85.6917,122387.0
2024-04-04 09:45:00,88.34,88.5,88.3,88.5,193169.0,85.682,85.8372,85.6432,85.8372,193169.0
2024-04-04 09:50:00,88.49,88.54,88.42,88.44,29266.0,85.8275,85.876,85.7596,85.779,29266.0
2024-04-04 09:55:00,88.44,88.44,88.35,88.36,12399.0,85.779,85.779,85.6917,85.7014,12399.0
2024-04-04 10:00:00,88.37,88.52,88.36,88.51,60398.0,85.7111,85.8566,85.7014,85.8469,60398.0
2024-04-04 10:05:00,88.51,88.51,88.39,88.49,21909.0,85.8469,85.8469,85.7305,85.8275,21909.0
2024-04-04 10:10:00,88.48,88.54,88.46,88.51,36055.0,85.8178,85.876,85.7984,85.8469,36055.0
2024-04-04 10:15:00,88.51,88.52,88.39,88.42,35243.0,85.8469,85.8566,85.7305,85.7596,35243.0
2024-04-04 10:20:00,88.4,88.41,88.35,88.37,25535.0,85.7402,85.7499,85.6917,85.7111,25535.0
2024-04-04 10:25:00,88.37,88.47,88.37,88.43,11126.0,85.7111,85.8081,85.7111,85.7693,11126.0
2024-04-04 10:30:00,88.43,88.47,88.41,88.43,20165.0,85.7693,85.8081,85.7499,85.7693,20165.0
2024-04-04 10:35:00,88.41,88.41,88.32,88.32,39836.0,85.7499,85.7499,85.6626,85.6626,39836.0
2024-04-04 10:40:00,88.32,88.43,88.31,88.42,39049.0,85.6626,85.7693,85.6529,85.7596,39049.0
2024-04-04 10:45:00,88.42,88.44,88.38,88.41,19704.0,85.7596,85.779,85.7208,85.7499,19704.0
2024-04-04 10:50:00,88.42,88.46,88.4,88.41,12186.0,85.7596,85.7984,85.7402,85.7499,12186.0
2024-04-04 10:55:00,88.42,88.42,88.36,88.36,18843.0,85.7596,85.7596,85.7014,85.7014,18843.0
2024-04-04 11:00:00,88.36,88.36,88.23,88.27,13482.0,85.7014,85.7014,85.5753,85.6141,13482.0
2024-04-04 11:05:00,88.25,88.27,88.2,88.22,13224.0,85.5947,85.6141,85.5462,85.5656,13224.0
2024-04-04 11:10:00,88.23,88.24,88.18,88.21,9117.0,85.5753,85.585,85.5268,85.5559,9117.0
2024-04-04 11:15:00,88.2,88.24,88.19,88.21,9805.0,85.5462,85.585,85.5365,85.5559,9805.0
2024-04-04 11:20:00,88.22,88.3,88.21,88.3,11728.0,85.5656,85.6432,85.5559,85.6432,11728.0
2024-04-04 11:25:00,88.3,88.34,88.3,88.34,6983.0,85.6432,85.682,85.6432,85.682,6983.0
2024-04-04 11:30:00,88.35,88.39,88.32,88.38,6563.0,85.6917,85.7305,85.6626,85.7208,6563.0
2024-04-04 11:35:00,88.38,88.39,88.33,88.34,7429.0,85.7208,85.7305,85.6723,85.682,7429.0
2024-04-04 11:40:00,88.35,88.37,88.34,88.34,11865.0,85.6917,85.7111,85.682,85.682,11865.0
2024-04-04 11:45:00,88.34,88.39,88.3,88.3,6970.0,85.682,85.7305,85.6432,85.6432,6970.0
2024-04-04 11:50:00,88.3,88.32,88.28,88.31,9949.0,85.6432,85.6626,85.6238,85.6529,9949.0
2024-04-04 11:55:00,88.31,88.35,88.31,88.33,5125.0,85.6529,85.6917,85.6529,85.6723,5125.0
2024-04-04 12:00:00,88.34,88.34,88.26,88.28,35086.0,85.682,85.682,85.6044,85.6238,35086.0
2024-04-04 12:05:00,88.29,88.33,88.27,88.31,51355.0,85.6335,85.6723,85.6141,85.6529,51355.0
2024-04-04 12:10:00,88.32,88.34,88.28,88.3,14867.0,85.6626,85.682,85.6238,85.6432,14867.0
2024-04-04 12:15:00,88.31,88.32,88.26,88.26,16441.0,85.6529,85.6626,85.6044,85.6044,16441.0
2024-04-04 12:20:00,88.25,88.27,88.19,88.21,33565.0,85.5947,85.6141,85.5365,85.5559,33565.0
2024-04-04 12:25:00,88.22,88.24,88.16,88.16,9151.0,85.5656,85.585,85.5074,85.5074,9151.0
2024-04-04 12:30:00,88.15,88.17,88.08,88.08,12067.0,85.4977,85.5171,85.4299,85.4299,12067.0
2024-04-04 12:35:00,88.07,88.08,88.03,88.07,9181.0,85.4202,85.4299,85.3814,85.4202,9181.0
2024-04-04 12:40:00,88.06,88.1,88.05,88.06,27863.0,85.4105,85.4493,85.4008,85.4105,27863.0
2024-04-04 12:45:00,88.06,88.07,88.01,88.04,24012.0,85.4105,85.4202,85.362,85.3911,24012.0
2024-04-04 12:50:00,88.05,88.06,87.95,87.99,114374.0,85.4008,85.4105,85.3038,85.3426,114374.0
2024-04-04 12:55:00,87.98,87.99,87.94,87.98,13394.0,85.3329,85.3426,85.2941,85.3329,13394.0
2024-04-04 13:00:00,87.97,87.98,87.93,87.96,8855.0,85.3232,85.3329,85.2844,85.3135,8855.0
2024-04-04 13:05:00,87.96,87.97,87.91,87.93,69953.0,85.3135,85.3232,85.265,85.2844,69953.0
2024-04-04 13:10:00,87.93,87.96,87.9,87.95,17989.0,85.2844,85.3135,85.2553,85.3038,17989.0
2024-04-04 13:15:00,87.95,87.99,87.94,87.98,53885.0,85.3038,85.3426,85.2941,85.3329,53885.0
2024-04-04 13:20:00,87.98,88.03,87.98,88.0,31453.0,85.3329,85.3814,85.3329,85.3523,31453.0
2024-04-04 13:25:00,88.0,88.02,87.98,87.98,21392.0,85.3523,85.3717,85.3329,85.3329,21392.0
2024-04-04 13:30:00,87.98,87.99,87.9,87.92,24978.0,85.3329,85.3426,85.2553,85.2747,24978.0
2024-04-04 13:35:00,87.91,87.94,87.9,87.92,9511.0,85.265,85.2941,85.2553,85.2747,9511.0
2024-04-04 13:40:00,87.91,87.93,87.87,87.89,15021.0,85.265,85.2844,85.2262,85.2456,15021.0
2024-04-04 13:45:00,87.89,87.89,87.83,87.87,47198.0,85.2456,85.2456,85.1874,85.2262,47198.0
2024-04-04 13:50:00,87.86,87.87,87.75,87.75,7046.0,85.2165,85.2262,85.1098,85.1098,7046.0
2024-04-04 13:55:00,87.74,87.76,87.59,87.61,30078.0,85.1001,85.1195,84.9546,84.974,30078.0
2024-04-04 14:00:00,87.59,87.6,87.52,87.53,25457.0,84.9546,84.9643,84.8867,84.8964,25457.0
2024-04-04 14:05:00,87.54,87.56,87.39,87.39,31100.0,84.9061,84.9255,84.7606,84.7606,31100.0
2024-04-04 14:10:00,87.39,87.43,87.31,87.34,47127.0,84.7606,84.7994,84.683,84.7121,47127.0
2024-04-04 14:15:00,87.35,87.35,87.12,87.16,125780.0,84.7218,84.7218,84.4987,84.5375,125780.0
2024-04-04 14:20:00,87.15,87.3,87.11,87.29,43358.0,84.5278,84.6733,84.489,84.6636,43358.0
2024-04-04 14:25:00,87.28,87.29,86.94,86.96,134780.0,84.6539,84.6636,84.3242,84.3436,134780.0
2024-04-04 14:30:00,86.95,86.95,86.76,86.79,133945.0,84.3339,84.3339,84.1496,84.1787,133945.0
2024-04-04 14:35:00,86.79,87.06,86.79,87.04,74389.0,84.1787,84.4405,84.1787,84.4211,74389.0
2024-04-04 14:40:00,87.04,87.04,86.85,86.86,55924.0,84.4211,84.4211,84.2369,84.2466,55924.0
2024-04-04 14:45:00,86.87,87.04,86.86,86.98,38244.0,84.2563,84.4211,84.2466,84.363,38244.0
2024-04-04 14:50:00,86.99,87.05,86.92,86.93,34025.0,84.3727,84.4308,84.3048,84.3145,34025.0
2024-04-04 14:55:00,86.94,86.95,86.79,86.86,54795.0,84.3242,84.3339,84.1787,84.2466,54795.0
2024-04-04 15:00:00,86.86,86.91,86.71,86.84,47617.0,84.2466,84.2951,84.1011,84.2272,47617.0
2024-04-04 15:05:00,86.85,87.03,86.84,86.99,61649.0,84.2369,84.4114,84.2272,84.3727,61649.0
2024-04-04 15:10:00,86.99,87.01,86.91,87.0,29517.0,84.3727,84.392,84.2951,84.3824,29517.0
2024-04-04 15:15:00,87.0,87.0,86.82,86.87,65200.0,84.3824,84.3824,84.2078,84.2563,65200.0
2024-04-04 15:20:00,86.86,86.98,86.85,86.92,89017.0,84.2466,84.363,84.2369,84.3048,89017.0
2024-04-04 15:25:00,86.91,86.94,86.74,86.74,78938.0,84.2951,84.3242,84.1302,84.1302,78938.0
2024-04-04 15:30:00,86.75,86.81,86.65,86.69,162416.0,84.1399,84.1981,84.0429,84.0817,162416.0
2024-04-04 15:35:00,86.69,86.69,86.56,86.6,72793.0,84.0817,84.0817,83.9556,83.9944,72793.0
2024-04-04 15:40:00,86.6,86.65,86.54,86.64,79793.0,83.9944,84.0429,83.9362,84.0332,79793.0
2024-04-04 15:45:00,86.64,86.89,86.62,86.89,189758.0,84.0332,84.2757,84.0138,84.2757,189758.0
2024-04-04 15:50:00,86.89,86.99,86.78,86.96,190388.0,84.2757,84.3727,84.169,84.3436,190388.0
2024-04-04 15:55:00,86.97,86.99,86.75,86.79,664014.0,84.3533,84.3727,84.1399,84.1787,664014.0
2024-04-05 09:30:00,86.73,86.89,86.36,86.83,282854.0,84.1205,84.2757,83.7616,84.2175,282854.0
2024-04-05 09:35:00,86.87,86.93,86.62,86.7,162106.0,84.2563,84.3145,84.0138,84.0914,162106.0
2024-04-05 09:40:00,86.7,86.73,86.55,86.62,94891.0,84.0914,84.1205,83.9459,84.0138,94891.0
2024-04-05 09:45:00,86.62,86.64,86.48,86.54,74514.0,84.0138,84.0332,83.878,83.9362,74514.0
2024-04-05 09:50:00,86.53,86.71,86.51,86.65,84400.0,83.9265,84.1011,83.9071,84.0429,84400.0
2024-04-05 09:55:00,86.66,86.7,86.59,86.59,32352.0,84.0526,84.0914,83.9847,83.9847,32352.0
2024-04-05 10:00:00,86.56,86.63,86.52,86.59,43636.0,83.9556,84.0235,83.9168,83.9847,43636.0
2024-04-05 10:05:00,86.59,86.67,86.41,86.48,80852.0,83.9847,84.0623,83.8101,83.878,80852.0
2024-04-05 10:10:00,86.48,86.62,86.48,86.51,48453.0,83.878,84.0138,83.878,83.9071,48453.0
2024-04-05 10:15:00,86.51,86.57,86.4,86.46,33903.0,83.9071,83.9653,83.8004,83.8586,33903.0
2024-04-05 10:20:00,86.46,86.52,86.44,86.51,18274.0,83.8586,83.9168,83.8392,83.9071,18274.0
2024-04-05 10:25:00,86.5,86.5,86.32,86.41,31611.0,83.8974,83.8974,83.7228,83.8101,31611.0
2024-04-05 10:30:00,86.42,86.6,86.38,86.58,24225.0,83.8198,83.9944,83.781,83.975,24225.0
2024-04-05 10:35:00,86.57,86.64,86.48,86.59,27105.0,83.9653,84.0332,83.878,83.9847,27105.0
2024-04-05 10:40:00,86.6,86.69,86.59,86.67,15900.0,83.9944,84.0817,83.9847,84.0623,15900.0
2024-04-05 10:45:00,86.67,86.81,86.67,86.81,34109.0,84.0623,84.1981,84.0623,84.1981,34109.0
2024-04-05 10:50:00,86.81,86.92,86.81,86.88,114806.0,84.1981,84.3048,84.1981,84.266,114806.0
2024-04-05 10:55:00,86.89,87.05,86.88,87.02,330649.0,84.2757,84.4308,84.266,84.4017,330649.0
2024-04-05 11:00:00,87.01,87.01,86.88,86.88,52036.0,84.392,84.392,84.266,84.266,52036.0
2024-04-05 11:05:00,86.89,86.97,86.83,86.91,36259.0,84.2757,84.3533,84.2175,84.2951,36259.0
2024-04-05 11:10:00,86.91,86.95,86.88,86.89,25377.0,84.2951,84.3339,84.266,84.2757,25377.0
2024-04-05 11:15:00,86.89,86.9,86.81,86.85,30746.0,84.2757,84.2854,84.1981,84.2369,30746.0
2024-04-05 11:20:00,86.86,86.93,86.85,86.92,32489.0,84.2466,84.3145,84.2369,84.3048,32489.0
2024-04-05 11:25:00,86.92,87.07,86.91,87.07,16629.0,84.3048,84.4502,84.2951,84.4502,16629.0
2024-04-05 11:30:00,87.06,87.06,87.0,87.01,36694.0,84.4405,84.4405,84.3824,84.392,36694.0
2024-04-05 11:35:00,86.99,87.0,86.92,86.99,20802.0,84.3727,84.3824,84.3048,84.3727,20802.0
2024-04-05 11:40:00,87.0,87.15,86.99,87.14,15219.0,84.3824,84.5278,84.3727,84.5181,15219.0
2024-04-05 11:45:00,87.14,87.21,87.14,87.14,16828.0,84.5181,84.586,84.5181,84.5181,16828.0
2024-04-05 11:50:00,87.15,87.2,87.14,87.16,19699.0,84.5278,84.5763,84.5181,84.5375,19699.0
2024-04-05 11:55:00,87.17,87.29,87.17,87.25,36839.0,84.5472,84.6636,84.5472,84.6248,36839.0
2024-04-05 12:00:00,87.26,87.27,87.19,87.24,15708.0,84.6345,84.6442,84.5666,84.6151,15708.0
2024-04-05 12:05:00,87.23,87.27,87.15,87.27,19797.0,84.6054,84.6442,84.5278,84.6442,19797.0
2024-04-05 12:10:00,87.27,87.32,87.26,87.3,62257.0,84.6442,84.6927,84.6345,84.6733,62257.0
2024-04-05 12:15:00,87.32,87.34,87.28,87.31,13986.0,84.6927,84.7121,84.6539,84.683,13986.0
2024-04-05 12:20:00,87.31,87.38,87.28,87.38,24324.0,84.683,84.7509,84.6539,84.7509,24324.0
2024-04-05 12:25:00,87.38,87.38,87.31,87.32,18870.0,84.7509,84.7509,84.683,84.6927,18870.0
2024-04-05 12:30:00,87.33,87.34,87.27,87.31,31303.0,84.7024,84.7121,84.6442,84.683,31303.0
2024-04-05 12:35:00,87.32,87.4,87.32,87.4,17146.0,84.6927,84.7703,84.6927,84.7703,17146.0
2024-04-05 12:40:00,87.4,87.4,87.35,87.36,10620.0,84.7703,84.7703,84.7218,84.7315,10620.0
2024-04-05 12:45:00,87.36,87.42,87.33,87.34,14301.0,84.7315,84.7897,84.7024,84.7121,14301.0
2024-04-05 12:50:00,87.33,87.46,87.33,87.44,24630.0,84.7024,84.8285,84.7024,84.8091,24630.0
2024-04-05 12:55:00,87.45,87.48,87.4,87.48,21490.0,84.8188,84.8479,84.7703,84.8479,21490.0
2024-04-05 13:00:00,87.47,87.47,87.36,87.37,29588.0,84.8382,84.8382,84.7315,84.7412,29588.0
2024-04-05 13:05:00,87.35,87.36,87.26,87.29,62666.0,84.7218,84.7315,84.6345,84.6636,62666.0
2024-04-05 13:10:00,87.29,87.34,87.24,87.25,23202.0,84.6636,84.7121,84.6151,84.6248,23202.0
2024-04-05 13:15:00,87.26,87.29,87.21,87.23,20130.0,84.6345,84.6636,84.586,84.6054,20130.0
2024-04-05 13:20:00,87.23,87.3,87.23,87.29,19099.0,84.6054,84.6733,84.6054,84.6636,19099.0
2024-04-05 13:25:00,87.3,87.31,87.26,87.3,12238.0,84.6733,84.683,84.6345,84.6733,12238.0
2024-04-05 13:30:00,87.3,87.34,87.28,87.34,11123.0,84.6733,84.7121,84.6539,84.7121,11123.0
2024-04-05 13:35:00,87.34,87.36,87.27,87.28,12641.0,84.7121,84.7315,84.6442,84.6539,12641.0
2024-04-05 13:40:00,87.28,87.33,87.21,87.24,30400.0,84.6539,84.7024,84.586,84.6151,30400.0
2024-04-05 13:45:00,87.25,87.25,87.16,87.17,18459.0,84.6248,84.6248,84.5375,84.5472,18459.0
2024-04-05 13:50:00,87.17,87.19,87.1,87.11,68796.0,84.5472,84.5666,84.4793,84.489,68796.0
2024-04-05 13:55:00,87.1,87.13,86.98,87.07,80428.0,84.4793,84.5084,84.363,84.4502,80428.0
2024-04-05 14:00:00,87.08,87.08,86.96,87.06,38236.0,84.4599,84.4599,84.3436,84.4405,38236.0
2024-04-05 14:05:00,87.06,87.3,87.05,87.28,106814.0,84.4405,84.6733,84.4308,84.6539,106814.0
2024-04-05 14:10:00,87.28,87.33,87.2,87.2,82997.0,84.6539,84.7024,84.5763,84.5763,82997.0
2024-04-05 14:15:00,87.21,87.24,87.18,87.22,26250.0,84.586,84.6151,84.5569,84.5957,26250.0
2024-04-05 14:20:00,87.22,87.32,87.19,87.2,22100.0,84.5957,84.6927,84.5666,84.5763,22100.0
2024-04-05 14:25:00,87.17,87.24,87.09,87.09,23640.0,84.5472,84.6151,84.4696,84.4696,23640.0
2024-04-05 14:30:00,87.1,87.18,87.1,87.13,41595.0,84.4793,84.5569,84.4793,84.5084,41595.0
2024-04-05 14:35:00,87.14,87.22,87.12,87.19,15467.0,84.5181,84.5957,84.4987,84.5666,15467.0
2024-04-05 14:40:00,87.19,87.22,87.08,87.15,18496.0,84.5666,84.5957,84.4599,84.5278,18496.0
2024-04-05 14:45:00,87.14,87.14,87.02,87.03,25092.0,84.5181,84.5181,84.4017,84.4114,25092.0
2024-04-05 14:50:00,87.03,87.04,86.98,87.04,15208.0,84.4114,84.4211,84.363,84.4211,15208.0
2024-04-05 14:55:00,87.03,87.11,86.98,87.11,44961.0,84.4114,84.489,84.363,84.489,44961.0
2024-04-05 15:00:00,87.11,87.18,87.09,87.17,30871.0,84.489,84.5569,84.4696,84.5472,30871.0
2024-04-05 15:05:00,87.19,87.23,87.12,87.15,39116.0,84.5666,84.6054,84.4987,84.5278,39116.0
2024-04-05 15:10:00,87.16,87.26,87.13,87.24,47097.0,84.5375,84.6345,84.5084,84.6151,47097.0
2024-04-05 15:15:00,87.25,87.26,87.19,87.24,52557.0,84.6248,84.6345,84.5666,84.6151,52557.0
2024-04-05 15:20:00,87.23,87.25,87.18,87.25,39990.0,84.6054,84.6248,84.5569,84.6248,39990.0
2024-04-05 15:25:00,87.24,87.27,87.18,87.24,42362.0,84.6151,84.6442,84.5569,84.6151,42362.0
2024-04-05 15:30:00,87.24,87.43,87.19,87.42,83482.0,84.6151,84.7994,84.5666,84.7897,83482.0
2024-04-05 15:35:00,87.41,87.42,87.19,87.2,80557.0,84.78,84.7897,84.5666,84.5763,80557.0
2024-04-05 15:40:00,87.21,87.26,87.13,87.16,106695.0,84.586,84.6345,84.5084,84.5375,106695.0
2024-04-05 15:45:00,87.16,87.28,87.15,87.27,82608.0,84.5375,84.6539,84.5278,84.6442,82608.0
2024-04-05 15:50:00,87.28,87.42,87.25,87.42,141876.0,84.6539,84.7897,84.6248,84.7897,141876.0
2024-04-05 15:55:00,87.42,87.44,87.2,87.25,1152140.0,84.7897,84.8091,84.5763,84.6248,1152140.0
2024-04-08 09:30:00,87.54,87.88,87.41,87.79,352555.0,84.9061,85.2359,84.78,85.1486,352555.0
2024-04-08 09:35:00,87.78,87.96,87.63,87.94,99426.0,85.1389,85.3135,84.9934,85.2941,99426.0
2024-04-08 09:40:00,87.94,87.94,87.78,87.81,194556.0,85.2941,85.2941,85.1389,85.168,194556.0
2024-04-08 09:45:00,87.81,87.86,87.77,87.78,206526.0,85.168,85.2165,85.1292,85.1389,206526.0
2024-04-08 09:50:00,87.79,87.79,87.69,87.71,26664.0,85.1486,85.1486,85.0516,85.071,26664.0
2024-04-08 09:55:00,87.73,87.74,87.66,87.66,20669.0,85.0904,85.1001,85.0225,85.0225,20669.0
2024-04-08 10:00:00,87.67,87.68,87.57,87.57,47770.0,85.0322,85.0419,84.9352,84.9352,47770.0
2024-04-08 10:05:00,87.56,87.58,87.47,87.5,46822.0,84.9255,84.9449,84.8382,84.8673,46822.0
2024-04-08 10:10:00,87.5,87.58,87.49,87.51,17390.0,84.8673,84.9449,84.8576,84.877,17390.0
2024-04-08 10:15:00,87.52,87.61,87.47,87.6,17126.0,84.8867,84.974,84.8382,84.9643,17126.0
2024-04-08 10:20:00,87.61,87.68,87.6,87.65,17597.0,84.974,85.0419,84.9643,85.0128,17597.0
2024-04-08 10:25:00,87.66,87.8,87.66,87.74,15705.0,85.0225,85.1583,85.0225,85.1001,15705.0
2024-04-08 10:30:00,87.73,87.84,87.68,87.84,17949.0,85.0904,85.1971,85.0419,85.1971,17949.0
2024-04-08 10:35:00,87.85,87.94,87.84,87.9,20436.0,85.2068,85.2941,85.1971,85.2553,20436.0
2024-04-08 10:40:00,87.9,87.96,87.9,87.96,11679.0,85.2553,85.3135,85.2553,85.3135,11679.0
2024-04-08 10:45:00,87.98,88.01,87.95,87.98,28237.0,85.3329,85.362,85.3038,85.3329,28237.0
2024-04-08 10:50:00,87.98,88.01,87.87,87.92,48286.0,85.3329,85.362,85.2262,85.2747,48286.0
2024-04-08 10:55:00,87.92,88.0,87.92,87.96,17043.0,85.2747,85.3523,85.2747,85.3135,17043.0
2024-04-08 11:00:00,87.98,88.05,87.96,88.02,30903.0,85.3329,85.4008,85.3135,85.3717,30903.0
2024-04-08 11:05:00,88.01,88.08,88.0,88.08,24174.0,85.362,85.4299,85.3523,85.4299,24174.0
2024-04-08 11:10:00,88.09,88.12,88.07,88.08,24086.0,85.4396,85.4687,85.4202,85.4299,24086.0
2024-04-08 11:15:00,88.09,88.1,88.04,88.04,15185.0,85.4396,85.4493,85.3911,85.3911,15185.0
2024-04-08 11:20:00,88.04,88.05,88.02,88.05,15624.0,85.3911,85.4008,85.3717,85.4008,15624.0
2024-04-08 11:25:00,88.05,88.05,88.0,88.01,27191.0,85.4008,85.4008,85.3523,85.362,27191.0
2024-04-08 11:30:00,88.01,88.04,87.98,88.04,23656.0,85.362,85.3911,85.3329,85.3911,23656.0
2024-04-08 11:35:00,88.03,88.03,87.87,87.9,78242.0,85.3814,85.3814,85.2262,85.2553,78242.0
2024-04-08 11:40:00,87.9,87.91,87.82,87.86,25122.0,85.2553,85.265,85.1777,85.2165,25122.0
2024-04-08 11:45:00,87.86,87.86,87.8,87.86,14405.0,85.2165,85.2165,85.1583,85.2165,14405.0
2024-04-08 11:50:00,87.86,87.9,87.83,87.89,17487.0,85.2165,85.2553,85.1874,85.2456,17487.0
2024-04-08 11:55:00,87.9,87.94,87.86,87.92,29931.0,85.2553,85.2941,85.2165,85.2747,29931.0
2024-04-08 12:00:00,87.92,87.93,87.85,87.9,17207.0,85.2747,85.2844,85.2068,85.2553,17207.0
2024-04-08 12:05:00,87.9,87.94,87.88,87.9,11374.0,85.2553,85.2941,85.2359,85.2553,11374.0
2024-04-08 12:10:00,87.91,87.93,87.87,87.88,35951.0,85.265,85.2844,85.2262,85.2359,35951.0
2024-04-08 12:15:00,87.88,87.92,87.86,87.9,11018.0,85.2359,85.2747,85.2165,85.2553,11018.0
2024-04-08 12:20:00,87.9,87.97,87.89,87.96,14607.0,85.2553,85.3232,85.2456,85.3135,14607.0
2024-04-08 12:25:00,87.98,88.05,87.97,88.03,16195.0,85.3329,85.4008,85.3232,85.3814,16195.0
2024-04-08 12:30:00,88.02,88.07,87.99,88.07,21762.0,85.3717,85.4202,85.3426,85.4202,21762.0
2024-04-08 12:35:00,88.08,88.08,88.03,88.04,27587.0,85.4299,85.4299,85.3814,85.3911,27587.0
2024-04-08 12:40:00,88.03,88.1,88.01,88.05,30987.0,85.3814,85.4493,85.362,85.4008,30987.0
2024-04-08 12:45:00,88.06,88.06,88.02,88.05,19653.0,85.4105,85.4105,85.3717,85.4008,19653.0
2024-04-08 12:50:00,88.05,88.1,88.05,88.07,20388.0,85.4008,85.4493,85.4008,85.4202,20388.0
2024-04-08 12:55:00,88.08,88.15,88.05,88.14,38955.0,85.4299,85.4977,85.4008,85.4881,38955.0
2024-04-08 13:00:00,88.15,88.16,88.1,88.11,15603.0,85.4977,85.5074,85.4493,85.459,15603.0
2024-04-08 13:05:00,88.11,88.14,88.07,88.1,28022.0,85.459,85.4881,85.4202,85.4493,28022.0
2024-04-08 13:10:00,88.1,88.12,88.08,88.09,23154.0,85.4493,85.4687,85.4299,85.4396,23154.0
2024-04-08 13:15:00,88.09,88.1,88.03,88.04,13738.0,85.4396,85.4493,85.3814,85.3911,13738.0
2024-04-08 13:20:00,88.03,88.08,88.0,88.06,9806.0,85.3814,85.4299,85.3523,85.4105,9806.0
2024-04-08 13:25:00,88.05,88.11,88.04,88.11,10005.0,85.4008,85.459,85.3911,85.459,10005.0
2024-04-08 13:30:00,88.11,88.15,88.08,88.14,16961.0,85.459,85.4977,85.4299,85.4881,16961.0
2024-04-08 13:35:00,88.14,88.18,88.13,88.15,16131.0,85.4881,85.5268,85.4784,85.4977,16131.0
2024-04-08 13:40:00,88.15,88.2,88.15,88.18,18331.0,85.4977,85.5462,85.4977,85.5268,18331.0
2024-04-08 13:45:00,88.16,88.19,88.14,88.15,22576.0,85.5074,85.5365,85.4881,85.4977,22576.0
2024-04-08 13:50:00,88.15,88.19,88.15,88.18,12940.0,85.4977,85.5365,85.4977,85.5268,12940.0
2024-04-08 13:55:00,88.17,88.22,88.17,88.17,70113.0,85.5171,85.5656,85.5171,85.5171,70113.0
2024-04-08 14:00:00,88.17,88.17,88.04,88.06,35280.0,85.5171,85.5171,85.3911,85.4105,35280.0
2024-04-08 14:05:00,88.06,88.09,88.04,88.09,13078.0,85.4105,85.4396,85.3911,85.4396,13078.0
2024-04-08 14:10:00,88.09,88.09,87.99,88.0,94752.0,85.4396,85.4396,85.3426,85.3523,94752.0
2024-04-08 14:15:00,88.0,88.05,87.99,88.0,65224.0,85.3523,85.4008,85.3426,85.3523,65224.0
2024-04-08 14:20:00,87.99,88.0,87.94,87.95,18213.0,85.3426,85.3523,85.2941,85.3038,18213.0
2024-04-08 14:25:00,87.95,88.03,87.93,87.94,75757.0,85.3038,85.3814,85.2844,85.2941,75757.0
2024-04-08 14:30:00,87.93,87.96,87.92,87.95,27700.0,85.2844,85.3135,85.2747,85.3038,27700.0
2024-04-08 14:35:00,87.95,88.0,87.94,87.99,47335.0,85.3038,85.3523,85.2941,85.3426,47335.0
2024-04-08 14:40:00,87.99,88.02,87.98,87.98,40209.0,85.3426,85.3717,85.3329,85.3329,40209.0
2024-04-08 14:45:00,87.99,88.02,87.94,87.95,37873.0,85.3426,85.3717,85.2941,85.3038,37873.0
2024-04-08 14:50:00,87.95,87.95,87.92,87.92,18158.0,85.3038,85.3038,85.2747,85.2747,18158.0
2024-04-08 14:55:00,87.92,87.96,87.9,87.96,22562.0,85.2747,85.3135,85.2553,85.3135,22562.0
2024-04-08 15:00:00,87.95,88.0,87.94,88.0,27999.0,85.3038,85.3523,85.2941,85.3523,27999.0
2024-04-08 15:05:00,87.99,88.0,87.91,88.0,14346.0,85.3426,85.3523,85.265,85.3523,14346.0
2024-04-08 15:10:00,87.99,88.01,87.94,87.94,22429.0,85.3426,85.362,85.2941,85.2941,22429.0
2024-04-08 15:15:00,87.94,87.99,87.93,87.97,11161.0,85.2941,85.3426,85.2844,85.3232,11161.0
2024-04-08 15:20:00,87.98,88.0,87.95,87.96,25171.0,85.3329,85.3523,85.3038,85.3135,25171.0
2024-04-08 15:25:00,87.95,88.02,87.95,88.02,20721.0,85.3038,85.3717,85.3038,85.3717,20721.0
2024-04-08 15:30:00,88.01,88.13,88.0,88.11,36449.0,85.362,85.4784,85.3523,85.459,36449.0
2024-04-08 15:35:00,88.11,88.11,87.94,87.96,41040.0,85.459,85.459,85.2941,85.3135,41040.0
2024-04-08 15:40:00,87.96,88.01,87.93,87.95,112602.0,85.3135,85.362,85.2844,85.3038,112602.0
2024-04-08 15:45:00,87.97,88.09,87.96,88.09,65991.0,85.3232,85.4396,85.3135,85.4396,65991.0
2024-04-08 15:50:00,88.08,88.09,87.98,88.08,131758.0,85.4299,85.4396,85.3329,85.4299,131758.0
2024-04-08 15:55:00,88.07,88.17,88.03,88.16,713109.0,85.4202,85.5171,85.3814,85.5074,713109.0
2024-04-09 09:30:00,88.62,88.83,88.33,88.8,215373.0,85.9536,86.1573,85.6723,86.1282,215373.0
2024-04-09 09:35:00,88.82,88.88,88.72,88.84,32671.0,86.1476,86.2058,86.0506,86.167,32671.0
2024-04-09 09:40:00,88.82,88.86,88.62,88.66,28211.0,86.1476,86.1864,85.9536,85.9924,28211.0
2024-04-09 09:45:00,88.65,88.66,88.54,88.59,106787.0,85.9827,85.9924,85.876,85.9245,106787.0
2024-04-09 09:50:00,88.58,88.58,88.42,88.48,27234.0,85.9148,85.9148,85.7596,85.8178,27234.0
2024-04-09 09:55:00,88.49,88.56,88.46,88.56,13286.0,85.8275,85.8954,85.7984,85.8954,13286.0
2024-04-09 10:00:00,88.56,88.58,88.48,88.55,19124.0,85.8954,85.9148,85.8178,85.8857,19124.0
2024-04-09 10:05:00,88.56,88.76,88.56,88.74,25559.0,85.8954,86.0894,85.8954,86.07,25559.0
2024-04-09 10:10:00,88.76,88.84,88.73,88.81,16449.0,86.0894,86.167,86.0603,86.1379,16449.0
2024-04-09 10:15:00,88.82,88.86,88.75,88.83,35476.0,86.1476,86.1864,86.0797,86.1573,35476.0
2024-04-09 10:20:00,88.85,88.89,88.82,88.86,17518.0,86.1767,86.2155,86.1476,86.1864,17518.0
2024-04-09 10:25:00,88.87,88.93,88.83,88.83,27315.0,86.1961,86.2543,86.1573,86.1573,27315.0
2024-04-09 10:30:00,88.82,88.82,88.66,88.73,57502.0,86.1476,86.1476,85.9924,86.0603,57502.0
2024-04-09 10:35:00,88.73,88.74,88.56,88.58,30789.0,86.0603,86.07,85.8954,85.9148,30789.0
2024-04-09 10:40:00,88.59,88.67,88.48,88.51,63305.0,85.9245,86.0021,85.8178,85.8469,63305.0
2024-04-09 10:45:00,88.51,88.52,88.37,88.44,45051.0,85.8469,85.8566,85.7111,85.779,45051.0
2024-04-09 10:50:00,88.44,88.52,88.4,88.47,46194.0,85.779,85.8566,85.7402,85.8081,46194.0
2024-04-09 10:55:00,88.46,88.49,88.44,88.45,18260.0,85.7984,85.8275,85.779,85.7887,18260.0
2024-04-09 11:00:00,88.43,88.48,88.33,88.35,102754.0,85.7693,85.8178,85.6723,85.6917,102754.0
2024-04-09 11:05:00,88.36,88.5,88.33,88.5,84881.0,85.7014,85.8372,85.6723,85.8372,84881.0
2024-04-09 11:10:00,88.49,88.59,88.48,88.57,61494.0,85.8275,85.9245,85.8178,85.9051,61494.0
2024-04-09 11:15:00,88.57,88.76,88.56,88.76,35496.0,85.9051,86.0894,85.8954,86.0894,35496.0
2024-04-09 11:20:00,88.75,88.76,88.69,88.7,31236.0,86.0797,86.0894,86.0215,86.0312,31236.0
2024-04-09 11:25:00,88.7,88.81,88.7,88.74,30521.0,86.0312,86.1379,86.0312,86.07,30521.0
2024-04-09 11:30:00,88.75,88.78,88.71,88.76,26016.0,86.0797,86.1088,86.0409,86.0894,26016.0
2024-04-09 11:35:00,88.75,88.78,88.71,88.73,17581.0,86.0797,86.1088,86.0409,86.0603,17581.0
2024-04-09 11:40:00,88.75,88.81,88.7,88.79,21065.0,86.0797,86.1379,86.0312,86.1185,21065.0
2024-04-09 11:45:00,88.79,88.86,88.78,88.84,32759.0,86.1185,86.1864,86.1088,86.167,32759.0
2024-04-09 11:50:00,88.85,88.87,88.82,88.87,23646.0,86.1767,86.1961,86.1476,86.1961,23646.0
2024-04-09 11:55:00,88.88,88.89,88.77,88.79,49332.0,86.2058,86.2155,86.0991,86.1185,49332.0
2024-04-09 12:00:00,88.78,88.85,88.75,88.81,94634.0,86.1088,86.1767,86.0797,86.1379,94634.0
2024-04-09 12:05:00,88.81,88.81,88.73,88.77,14252.0,86.1379,86.1379,86.0603,86.0991,14252.0
2024-04-09 12:10:00,88.78,88.84,88.77,88.82,20229.0,86.1088,86.167,86.0991,86.1476,20229.0
2024-04-09 12:15:00,88.83,88.85,88.75,88.76,14380.0,86.1573,86.1767,86.0797,86.0894,14380.0
2024-04-09 12:20:00,88.77,88.81,88.74,88.81,10878.0,86.0991,86.1379,86.07,86.1379,10878.0
2024-04-09 12:25:00,88.82,88.83,88.8,88.8,19031.0,86.1476,86.1573,86.1282,86.1282,19031.0
2024-04-09 12:30:00,88.8,88.91,88.79,88.9,24853.0,86.1282,86.2349,86.1185,86.2252,24853.0
2024-04-09 12:35:00,88.9,88.9,88.81,88.83,33163.0,86.2252,86.2252,86.1379,86.1573,33163.0
2024-04-09 12:40:00,88.82,88.88,88.79,88.79,26141.0,86.1476,86.2058,86.1185,86.1185,26141.0
2024-04-09 12:45:00,88.8,88.85,88.76,88.82,33742.0,86.1282,86.1767,86.0894,86.1476,33742.0
2024-04-09 12:50:00,88.82,88.82,88.71,88.72,41600.0,86.1476,86.1476,86.0409,86.0506,41600.0
2024-04-09 12:55:00,88.72,88.8,88.72,88.79,29459.0,86.0506,86.1282,86.0506,86.1185,29459.0
2024-04-09 13:00:00,88.79,88.83,88.73,88.83,40176.0,86.1185,86.1573,86.0603,86.1573,40176.0
2024-04-09 13:05:00,88.83,88.83,88.79,88.82,21864.0,86.1573,86.1573,86.1185,86.1476,21864.0
2024-04-09 13:10:00,88.82,88.85,88.79,88.81,24187.0,86.1476,86.1767,86.1185,86.1379,24187.0
2024-04-09 13:15:00,88.82,88.86,88.77,88.83,69230.0,86.1476,86.1864,86.0991,86.1573,69230.0
2024-04-09 13:20:00,88.83,88.87,88.79,88.8,53417.0,86.1573,86.1961,86.1185,86.1282,53417.0
2024-04-09 13:25:00,88.79,88.8,88.73,88.75,28221.0,86.1185,86.1282,86.0603,86.0797,28221.0
2024-04-09 13:30:00,88.75,88.79,88.74,88.76,18302.0,86.0797,86.1185,86.07,86.0894,18302.0
2024-04-09 13:35:00,88.77,88.79,88.72,88.78,81488.0,86.0991,86.1185,86.0506,86.1088,81488.0
2024-04-09 13:40:00,88.77,88.8,88.69,88.7,91067.0,86.0991,86.1282,86.0215,86.0312,91067.0
2024-04-09 13:45:00,88.71,88.78,88.69,88.77,71926.0,86.0409,86.1088,86.0215,86.0991,71926.0
2024-04-09 13:50:00,88.77,88.83,88.76,88.8,107549.0,86.0991,86.1573,86.0894,86.1282,107549.0
2024-04-09 13:55:00,88.8,88.82,88.78,88.79,37236.0,86.1282,86.1476,86.1088,86.1185,37236.0
2024-04-09 14:00:00,88.79,88.79,88.69,88.71,83384.0,86.1185,86.1185,86.0215,86.0409,83384.0
2024-04-09 14:05:00,88.71,88.72,88.66,88.72,53025.0,86.0409,86.0506,85.9924,86.0506,53025.0
2024-04-09 14:10:00,88.72,88.76,88.71,88.74,35594.0,86.0506,86.0894,86.0409,86.07,35594.0
2024-04-09 14:15:00,88.74,88.82,88.73,88.8,40078.0,86.07,86.1476,86.0603,86.1282,40078.0
2024-04-09 14:20:00,88.81,88.87,88.8,88.83,30250.0,86.1379,86.1961,86.1282,86.1573,30250.0
2024-04-09 14:25:00,88.84,88.88,88.84,88.84,26671.0,86.167,86.2058,86.167,86.167,26671.0
2024-04-09 14:30:00,88.84,88.85,88.8,88.83,29734.0,86.167,86.1767,86.1282,86.1573,29734.0
2024-04-09 14:35:00,88.84,88.9,88.83,88.88,41436.0,86.167,86.2252,86.1573,86.2058,41436.0
2024-04-09 14:40:00,88.88,88.94,88.87,88.9,43045.0,86.2058,86.264,86.1961,86.2252,43045.0
2024-04-09 14:45:00,88.91,88.91,88.81,88.82,32624.0,86.2349,86.2349,86.1379,86.1476,32624.0
2024-04-09 14:50:00,88.82,88.89,88.81,88.87,23930.0,86.1476,86.2155,86.1379,86.1961,23930.0
2024-04-09 14:55:00,88.88,88.88,88.84,88.86,22443.0,86.2058,86.2058,86.167,86.1864,22443.0
2024-04-09 15:00:00,88.86,88.86,88.79,88.82,21479.0,86.1864,86.1864,86.1185,86.1476,21479.0
2024-04-09 15:05:00,88.81,88.85,88.7,88.7,45249.0,86.1379,86.1767,86.0312,86.0312,45249.0
2024-04-09 15:10:00,88.69,88.8,88.67,88.76,45762.0,86.0215,86.1282,86.0021,86.0894,45762.0
2024-04-09 15:15:00,88.77,88.89,88.76,88.88,27949.0,86.0991,86.2155,86.0894,86.2058,27949.0
2024-04-09 15:20:00,88.89,89.02,88.89,89.02,57840.0,86.2155,86.3416,86.2155,86.3416,57840.0
2024-04-09 15:25:00,89.02,89.2,89.02,89.19,93435.0,86.3416,86.5162,86.3416,86.5065,93435.0
2024-04-09 15:30:00,89.19,89.23,89.06,89.09,200260.0,86.5065,86.5453,86.3804,86.4095,200260.0
2024-04-09 15:35:00,89.1,89.11,88.95,88.98,225105.0,86.4192,86.4289,86.2737,86.3028,225105.0
2024-04-09 15:40:00,88.98,89.11,88.97,89.09,118224.0,86.3028,86.4289,86.2931,86.4095,118224.0
2024-04-09 15:45:00,89.09,89.14,89.05,89.12,101867.0,86.4095,86.458,86.3707,86.4386,101867.0
2024-04-09 15:50:00,89.12,89.14,89.05,89.14,212929.0,86.4386,86.458,86.3707,86.458,212929.0
2024-04-09 15:55:00,89.14,89.29,89.13,89.28,705283.0,86.458,86.6034,86.4483,86.5938,705283.0
2024-04-10 09:30:00,86.93,87.17,86.47,86.61,276980.0,84.3145,84.5472,83.8683,84.0041,276980.0
2024-04-10 09:35:00,86.59,86.67,86.21,86.26,177879.0,83.9847,84.0623,83.6161,83.6646,177879.0
2024-04-10 09:40:00,86.25,86.36,86.13,86.35,83471.0,83.6549,83.7616,83.5385,83.7519,83471.0
2024-04-10 09:45:00,86.33,86.4,85.97,86.02,92773.0,83.7325,83.8004,83.3833,83.4318,92773.0
2024-04-10 09:50:00,86.03,86.16,85.95,86.08,58983.0,83.4415,83.5676,83.3639,83.49,58983.0
2024-04-10 09:55:00,86.07,86.2,85.97,86.14,115381.0,83.4803,83.6064,83.3833,83.5482,115381.0
2024-04-10 10:00:00,86.15,86.28,86.1,86.23,88148.0,83.5579,83.684,83.5094,83.6355,88148.0
2024-04-10 10:05:00,86.24,86.42,86.19,86.33,89902.0,83.6452,83.8198,83.5967,83.7325,89902.0
2024-04-10 10:10:00,86.33,86.49,86.29,86.42,118224.0,83.7325,83.8877,83.6937,83.8198,118224.0
2024-04-10 10:15:00,86.43,86.44,86.21,86.29,164967.0,83.8295,83.8392,83.6161,83.6937,164967.0
2024-04-10 10:20:00,86.28,86.48,86.25,86.33,149004.0,83.684,83.878,83.6549,83.7325,149004.0
2024-04-10 10:25:00,86.34,86.38,86.15,86.18,105948.0,83.7422,83.781,83.5579,83.587,105948.0
2024-04-10 10:30:00,86.17,86.24,86.11,86.22,125681.0,83.5773,83.6452,83.5191,83.6258,125681.0
2024-04-10 10:35:00,86.22,86.45,86.22,86.38,75530.0,83.6258,83.8489,83.6258,83.781,75530.0
2024-04-10 10:40:00,86.38,86.4,86.07,86.08,63645.0,83.781,83.8004,83.4803,83.49,63645.0
2024-04-10 10:45:00,86.08,86.13,85.96,86.01,62126.0,83.49,83.5385,83.3736,83.4221,62126.0
2024-04-10 10:50:00,86.01,86.04,85.88,85.89,63640.0,83.4221,83.4512,83.296,83.3057,63640.0
2024-04-10 10:55:00,85.89,85.92,85.84,85.9,49507.0,83.3057,83.3348,83.2573,83.3154,49507.0
2024-04-10 11:00:00,85.9,85.9,85.77,85.81,77444.0,83.3154,83.3154,83.1894,83.2282,77444.0
2024-04-10 11:05:00,85.81,85.9,85.77,85.81,85490.0,83.2282,83.3154,83.1894,83.2282,85490.0
2024-04-10 11:10:00,85.81,85.82,85.75,85.75,76135.0,83.2282,83.2379,83.17,83.17,76135.0
2024-04-10 11:15:00,85.75,85.76,85.69,85.73,70509.0,83.17,83.1797,83.1118,83.1506,70509.0
2024-04-10 11:20:00,85.73,85.82,85.71,85.81,66001.0,83.1506,83.2379,83.1312,83.2282,66001.0
2024-04-10 11:25:00,85.81,85.88,85.79,85.88,51428.0,83.2282,83.296,83.2088,83.296,51428.0
2024-04-10 11:30:00,85.89,85.92,85.8,85.86,60178.0,83.3057,83.3348,83.2185,83.2767,60178.0
2024-04-10 11:35:00,85.86,85.9,85.72,85.75,120001.0,83.2767,83.3154,83.1409,83.17,120001.0
2024-04-10 11:40:00,85.75,85.75,85.55,85.59,117320.0,83.17,83.17,82.976,83.0148,117320.0
2024-04-10 11:45:00,85.59,85.69,85.51,85.66,214946.0,83.0148,83.1118,82.9372,83.0827,214946.0
2024-04-10 11:50:00,85.65,85.66,85.58,85.65,39059.0,83.073,83.0827,83.0051,83.073,39059.0
2024-04-10 11:55:00,85.65,85.65,85.55,85.59,24071.0,83.073,83.073,82.976,83.0148,24071.0
2024-04-10 12:00:00,85.58,85.58,85.5,85.54,35527.0,83.0051,83.0051,82.9275,82.9663,35527.0
2024-04-10 12:05:00,85.54,85.56,85.48,85.53,66739.0,82.9663,82.9857,82.9081,82.9566,66739.0
2024-04-10 12:10:00,85.52,85.62,85.5,85.61,61348.0,82.9469,83.0439,82.9275,83.0342,61348.0
2024-04-10 12:15:00,85.62,85.71,85.61,85.69,77495.0,83.0439,83.1312,83.0342,83.1118,77495.0
2024-04-10 12:20:00,85.69,85.76,85.68,85.73,109255.0,83.1118,83.1797,83.1021,83.1506,109255.0
2024-04-10 12:25:00,85.74,85.77,85.65,85.68,111054.0,83.1603,83.1894,83.073,83.1021,111054.0
2024-04-10 12:30:00,85.68,85.68,85.58,85.6,50827.0,83.1021,83.1021,83.0051,83.0245,50827.0
2024-04-10 12:35:00,85.61,85.65,85.58,85.58,66381.0,83.0342,83.073,83.0051,83.0051,66381.0
2024-04-10 12:40:00,85.59,85.62,85.55,85.55,57623.0,83.0148,83.0439,82.976,82.976,57623.0
2024-04-10 12:45:00,85.55,85.55,85.49,85.53,47180.0,82.976,82.976,82.9178,82.9566,47180.0
2024-04-10 12:50:00,85.54,85.64,85.53,85.62,54589.0,82.9663,83.0633,82.9566,83.0439,54589.0
2024-04-10 12:55:00,85.62,85.65,85.59,85.6,102762.0,83.0439,83.073,83.0148,83.0245,102762.0
2024-04-10 13:00:00,85.61,85.68,85.35,85.38,126540.0,83.0342,83.1021,82.782,82.8111,126540.0
2024-04-10 13:05:00,85.38,85.39,85.17,85.17,124642.0,82.8111,82.8208,82.6074,82.6074,124642.0
2024-04-10 13:10:00,85.17,85.32,85.16,85.31,73422.0,82.6074,82.7529,82.5977,82.7432,73422.0
2024-04-10 13:15:00,85.31,85.48,85.24,85.47,131090.0,82.7432,82.9081,82.6753,82.8984,131090.0
2024-04-10 13:20:00,85.46,85.75,85.37,85.72,592828.0,82.8887,83.17,82.8014,83.1409,592828.0
2024-04-10 13:25:00,85.72,85.74,85.42,85.43,138005.0,83.1409,83.1603,82.8499,82.8596,138005.0
2024-04-10 13:30:00,85.42,85.43,85.2,85.27,188977.0,82.8499,82.8596,82.6365,82.7044,188977.0
2024-04-10 13:35:00,85.27,85.3,85.13,85.15,75703.0,82.7044,82.7335,82.5686,82.588,75703.0
2024-04-10 13:40:00,85.15,85.32,85.11,85.19,57230.0,82.588,82.7529,82.5492,82.6268,57230.0
2024-04-10 13:45:00,85.19,85.27,85.16,85.27,43948.0,82.6268,82.7044,82.5977,82.7044,43948.0
2024-04-10 13:50:00,85.26,85.38,85.21,85.37,99049.0,82.6947,82.8111,82.6462,82.8014,99049.0
2024-04-10 13:55:00,85.35,85.66,85.34,85.47,369609.0,82.782,83.0827,82.7723,82.8984,369609.0
2024-04-10 14:00:00,85.46,85.56,85.35,85.54,106209.0,82.8887,82.9857,82.782,82.9663,106209.0
2024-04-10 14:05:00,85.53,85.53,85.39,85.47,64573.0,82.9566,82.9566,82.8208,82.8984,64573.0
2024-04-10 14:10:00,85.47,85.53,85.41,85.52,42989.0,82.8984,82.9566,82.8402,82.9469,42989.0
2024-04-10 14:15:00,85.52,85.57,85.35,85.39,53455.0,82.9469,82.9954,82.782,82.8208,53455.0
2024-04-10 14:20:00,85.39,85.44,85.23,85.23,119353.0,82.8208,82.8693,82.6656,82.6656,119353.0
2024-04-10 14:25:00,85.24,85.4,85.24,85.3,68148.0,82.6753,82.8305,82.6753,82.7335,68148.0
2024-04-10 14:30:00,85.3,85.41,85.3,85.37,74738.0,82.7335,82.8402,82.7335,82.8014,74738.0
2024-04-10 14:35:00,85.37,85.41,85.31,85.4,51534.0,82.8014,82.8402,82.7432,82.8305,51534.0
2024-04-10 14:40:00,85.4,85.52,85.39,85.5,58301.0,82.8305,82.9469,82.8208,82.9275,58301.0
2024-04-10 14:45:00,85.5,85.56,85.42,85.48,151689.0,82.9275,82.9857,82.8499,82.9081,151689.0
2024-04-10 14:50:00,85.48,85.51,85.34,85.36,78905.0,82.9081,82.9372,82.7723,82.7917,78905.0
2024-04-10 14:55:00,85.36,85.37,85.16,85.17,133893.0,82.7917,82.8014,82.5977,82.6074,133893.0
2024-04-10 15:00:00,85.16,85.26,85.12,85.21,114863.0,82.5977,82.6947,82.5589,82.6462,114863.0
2024-04-10 15:05:00,85.21,85.44,85.18,85.42,120724.0,82.6462,82.8693,82.6171,82.8499,120724.0
2024-04-10 15:10:00,85.42,85.64,85.42,85.63,130860.0,82.8499,83.0633,82.8499,83.0536,130860.0
2024-04-10 15:15:00,85.63,85.67,85.51,85.64,152228.0,83.0536,83.0924,82.9372,83.0633,152228.0
2024-04-10 15:20:00,85.65,85.73,85.57,85.72,120788.0,83.073,83.1506,82.9954,83.1409,120788.0
2024-04-10 15:25:00,85.73,85.74,85.64,85.69,155769.0,83.1506,83.1603,83.0633,83.1118,155769.0
2024-04-10 15:30:00,85.69,85.71,85.55,85.68,576740.0,83.1118,83.1312,82.976,83.1021,576740.0
2024-04-10 15:35:00,85.68,85.7,85.51,85.52,239347.0,83.1021,83.1215,82.9372,82.9469,239347.0
2024-04-10 15:40:00,85.51,85.64,85.5,85.63,287237.0,82.9372,83.0633,82.9275,83.0536,287237.0
2024-04-10 15:45:00,85.63,85.66,85.54,85.59,124021.0,83.0536,83.0827,82.9663,83.0148,124021.0
2024-04-10 15:50:00,85.58,85.78,85.52,85.78,384765.0,83.0051,83.1991,82.9469,83.1991,384765.0
2024-04-10 15:55:00,85.78,85.8,85.61,85.62,1150862.0,83.1991,83.2185,83.0342,83.0439,1150862.0
2024-04-11 09:30:00,86.22,86.3,85.89,85.91,259008.0,83.6258,83.7034,83.3057,83.3251,259008.0
2024-04-11 09:35:00,85.9,85.9,85.43,85.44,286381.0,83.3154,83.3154,82.8596,82.8693,286381.0
2024-04-11 09:40:00,85.42,85.63,85.34,85.45,181585.0,82.8499,83.0536,82.7723,82.879,181585.0
2024-04-11 09:45:00,85.47,85.58,85.47,85.51,103686.0,82.8984,83.0051,82.8984,82.9372,103686.0
2024-04-11 09:50:00,85.51,85.58,85.43,85.58,51713.0,82.9372,83.0051,82.8596,83.0051,51713.0
2024-04-11 09:55:00,85.58,85.66,85.5,85.53,61995.0,83.0051,83.0827,82.9275,82.9566,61995.0
2024-04-11 10:00:00,85.54,85.55,85.34,85.36,86428.0,82.9663,82.976,82.7723,82.7917,86428.0
2024-04-11 10:05:00,85.39,85.46,85.26,85.34,64785.0,82.8208,82.8887,82.6947,82.7723,64785.0
2024-04-11 10:10:00,85.34,85.42,85.29,85.42,106849.0,82.7723,82.8499,82.7238,82.8499,106849.0
2024-04-11 10:15:00,85.43,85.43,85.26,85.27,74229.0,82.8596,82.8596,82.6947,82.7044,74229.0
2024-04-11 10:20:00,85.26,85.4,85.26,85.37,45998.0,82.6947,82.8305,82.6947,82.8014,45998.0
2024-04-11 10:25:00,85.38,85.41,85.17,85.17,83529.0,82.8111,82.8402,82.6074,82.6074,83529.0
2024-04-11 10:30:00,85.17,85.37,85.16,85.26,71177.0,82.6074,82.8014,82.5977,82.6947,71177.0
2024-04-11 10:35:00,85.26,85.28,85.12,85.27,75446.0,82.6947,82.7141,82.5589,82.7044,75446.0
2024-04-11 10:40:00,85.28,85.39,85.27,85.34,51213.0,82.7141,82.8208,82.7044,82.7723,51213.0
2024-04-11 10:45:00,85.34,85.42,85.25,85.3,59363.0,82.7723,82.8499,82.685,82.7335,59363.0
2024-04-11 10:50:00,85.3,85.33,85.2,85.21,40073.0,82.7335,82.7626,82.6365,82.6462,40073.0
2024-04-11 10:55:00,85.21,85.21,85.08,85.09,31256.0,82.6462,82.6462,82.5201,82.5298,31256.0
2024-04-11 11:00:00,85.09,85.2,85.0,85.17,82476.0,82.5298,82.6365,82.4425,82.6074,82476.0
2024-04-11 11:05:00,85.16,85.17,85.09,85.13,32038.0,82.5977,82.6074,82.5298,82.5686,32038.0
2024-04-11 11:10:00,85.13,85.21,85.12,85.14,28264.0,82.5686,82.6462,82.5589,82.5783,28264.0
2024-04-11 11:15:00,85.15,85.21,85.15,85.18,18199.0,82.588,82.6462,82.588,82.6171,18199.0
2024-04-11 11:20:00,85.18,85.26,85.16,85.21,23557.0,82.6171,82.6947,82.5977,82.6462,23557.0
2024-04-11 11:25:00,85.22,85.26,85.17,85.23,26238.0,82.6559,82.6947,82.6074,82.6656,26238.0
2024-04-11 11:30:00,85.23,85.3,85.2,85.3,27777.0,82.6656,82.7335,82.6365,82.7335,27777.0
2024-04-11 11:35:00,85.31,85.42,85.3,85.39,34648.0,82.7432,82.8499,82.7335,82.8208,34648.0
2024-04-11 11:40:00,85.4,85.46,85.4,85.41,59321.0,82.8305,82.8887,82.8305,82.8402,59321.0
2024-04-11 11:45:00,85.42,85.58,85.41,85.57,29694.0,82.8499,83.0051,82.8402,82.9954,29694.0
2024-04-11 11:50:00,85.57,85.65,85.56,85.62,23031.0,82.9954,83.073,82.9857,83.0439,23031.0
2024-04-11 11:55:00,85.63,85.8,85.63,85.78,97938.0,83.0536,83.2185,83.0536,83.1991,97938.0
2024-04-11 12:00:00,85.78,85.8,85.69,85.69,25889.0,83.1991,83.2185,83.1118,83.1118,25889.0
2024-04-11 12:05:00,85.68,85.71,85.63,85.63,20318.0,83.1021,83.1312,83.0536,83.0536,20318.0
2024-04-11 12:10:00,85.63,85.64,85.58,85.59,31713.0,83.0536,83.0633,83.0051,83.0148,31713.0
2024-04-11 12:15:00,85.59,85.64,85.56,85.63,60676.0,83.0148,83.0633,82.9857,83.0536,60676.0
2024-04-11 12:20:00,85.63,85.7,85.6,85.69,60160.0,83.0536,83.1215,83.0245,83.1118,60160.0
2024-04-11 12:25:00,85.7,85.71,85.59,85.59,67828.0,83.1215,83.1312,83.0148,83.0148,67828.0
2024-04-11 12:30:00,85.6,85.69,85.58,85.69,48693.0,83.0245,83.1118,83.0051,83.1118,48693.0
2024-04-11 12:35:00,85.68,85.72,85.67,85.7,29159.0,83.1021,83.1409,83.0924,83.1215,29159.0
2024-04-11 12:40:00,85.71,85.77,85.69,85.7,23033.0,83.1312,83.1894,83.1118,83.1215,23033.0
2024-04-11 12:45:00,85.7,85.81,85.7,85.81,15473.0,83.1215,83.2282,83.1215,83.2282,15473.0
2024-04-11 12:50:00,85.82,85.82,85.75,85.76,17164.0,83.2379,83.2379,83.17,83.1797,17164.0
2024-04-11 12:55:00,85.77,85.83,85.72,85.83,14930.0,83.1894,83.2476,83.1409,83.2476,14930.0
2024-04-11 13:00:00,85.84,85.96,85.77,85.92,56393.0,83.2573,83.3736,83.1894,83.3348,56393.0
2024-04-11 13:05:00,85.91,86.06,85.88,85.96,65695.0,83.3251,83.4706,83.296,83.3736,65695.0
2024-04-11 13:10:00,85.96,86.04,85.96,86.02,27912.0,83.3736,83.4512,83.3736,83.4318,27912.0
2024-04-11 13:15:00,86.04,86.08,85.97,86.08,27960.0,83.4512,83.49,83.3833,83.49,27960.0
2024-04-11 13:20:00,86.08,86.15,86.03,86.09,152443.0,83.49,83.5579,83.4415,83.4997,152443.0
2024-04-11 13:25:00,86.1,86.16,86.09,86.1,83154.0,83.5094,83.5676,83.4997,83.5094,83154.0
2024-04-11 13:30:00,86.1,86.16,86.09,86.16,22933.0,83.5094,83.5676,83.4997,83.5676,22933.0
2024-04-11 13:35:00,86.15,86.18,86.07,86.07,30526.0,83.5579,83.587,83.4803,83.4803,30526.0
2024-04-11 13:40:00,86.07,86.15,86.05,86.13,26815.0,83.4803,83.5579,83.4609,83.5385,26815.0
2024-04-11 13:45:00,86.13,86.16,86.08,86.16,24001.0,83.5385,83.5676,83.49,83.5676,24001.0
2024-04-11 13:50:00,86.17,86.18,86.12,86.15,19431.0,83.5773,83.587,83.5288,83.5579,19431.0
2024-04-11 13:55:00,86.15,86.21,86.13,86.14,18990.0,83.5579,83.6161,83.5385,83.5482,18990.0
2024-04-11 14:00:00,86.14,86.23,86.11,86.17,70655.0,83.5482,83.6355,83.5191,83.5773,70655.0
2024-04-11 14:05:00,86.17,86.35,86.16,86.27,47651.0,83.5773,83.7519,83.5676,83.6743,47651.0
2024-04-11 14:10:00,86.28,86.28,86.11,86.12,92494.0,83.684,83.684,83.5191,83.5288,92494.0
2024-04-11 14:15:00,86.13,86.2,86.12,86.15,30314.0,83.5385,83.6064,83.5288,83.5579,30314.0
2024-04-11 14:20:00,86.14,86.16,86.12,86.15,21476.0,83.5482,83.5676,83.5288,83.5579,21476.0
2024-04-11 14:25:00,86.15,86.18,86.12,86.15,25138.0,83.5579,83.587,83.5288,83.5579,25138.0
2024-04-11 14:30:00,86.15,86.22,86.11,86.22,46315.0,83.5579,83.6258,83.5191,83.6258,46315.0
2024-04-11 14:35:00,86.21,86.24,86.16,86.23,22292.0,83.6161,83.6452,83.5676,83.6355,22292.0
2024-04-11 14:40:00,86.25,86.27,86.22,86.25,17512.0,83.6549,83.6743,83.6258,83.6549,17512.0
2024-04-11 14:45:00,86.25,86.26,86.16,86.16,32702.0,83.6549,83.6646,83.5676,83.5676,32702.0
2024-04-11 14:50:00,86.17,86.19,86.02,86.05,90446.0,83.5773,83.5967,83.4318,83.4609,90446.0
2024-04-11 14:55:00,86.05,86.13,86.05,86.07,36506.0,83.4609,83.5385,83.4609,83.4803,36506.0
2024-04-11 15:00:00,86.06,86.1,86.02,86.05,46965.0,83.4706,83.5094,83.4318,83.4609,46965.0
2024-04-11 15:05:00,86.06,86.11,86.02,86.02,147365.0,83.4706,83.5191,83.4318,83.4318,147365.0
2024-04-11 15:10:00,86.03,86.04,85.86,85.87,93572.0,83.4415,83.4512,83.2767,83.2863,93572.0
2024-04-11 15:15:00,85.86,85.93,85.81,85.88,105949.0,83.2767,83.3445,83.2282,83.296,105949.0
2024-04-11 15:20:00,85.88,86.0,85.87,85.91,74390.0,83.296,83.4124,83.2863,83.3251,74390.0
2024-04-11 15:25:00,85.9,85.96,85.88,85.94,89238.0,83.3154,83.3736,83.296,83.3542,89238.0
2024-04-11 15:30:00,85.94,85.96,85.85,85.88,138774.0,83.3542,83.3736,83.267,83.296,138774.0
2024-04-11 15:35:00,85.88,85.9,85.83,85.84,147520.0,83.296,83.3154,83.2476,83.2573,147520.0
2024-04-11 15:40:00,85.85,85.95,85.85,85.93,155154.0,83.267,83.3639,83.267,83.3445,155154.0
2024-04-11 15:45:00,85.92,85.99,85.85,85.85,205996.0,83.3348,83.4027,83.267,83.267,205996.0
2024-04-11 15:50:00,85.85,85.9,85.75,85.88,320843.0,83.267,83.3154,83.17,83.296,320843.0
2024-04-11 15:55:00,85.89,85.93,85.71,85.72,924410.0,83.3057,83.3445,83.1312,83.1409,924410.0
2024-04-12 09:30:00,85.4,85.51,85.22,85.42,206009.0,82.8305,82.9372,82.6559,82.8499,206009.0
2024-04-12 09:35:00,85.4,85.4,85.18,85.35,92595.0,82.8305,82.8305,82.6171,82.782,92595.0
2024-04-12 09:40:00,85.35,85.35,85.2,85.21,55648.0,82.782,82.782,82.6365,82.6462,55648.0
2024-04-12 09:45:00,85.23,85.37,85.2,85.36,62178.0,82.6656,82.8014,82.6365,82.7917,62178.0
2024-04-12 09:50:00,85.37,85.45,85.07,85.11,47392.0,82.8014,82.879,82.5104,82.5492,47392.0
2024-04-12 09:55:00,85.11,85.26,85.09,85.24,35468.0,82.5492,82.6947,82.5298,82.6753,35468.0
2024-04-12 10:00:00,85.25,85.25,84.99,85.01,159405.0,82.685,82.685,82.4328,82.4522,159405.0
2024-04-12 10:05:00,85.0,85.09,84.96,85.04,88689.0,82.4425,82.5298,82.4037,82.4813,88689.0
2024-04-12 10:10:00,85.04,85.14,85.0,85.14,65656.0,82.4813,82.5783,82.4425,82.5783,65656.0
2024-04-12 10:15:00,85.13,85.17,85.03,85.1,129296.0,82.5686,82.6074,82.4716,82.5395,129296.0
2024-04-12 10:20:00,85.08,85.16,85.07,85.14,77657.0,82.5201,82.5977,82.5104,82.5783,77657.0
2024-04-12 10:25:00,85.14,85.2,85.09,85.18,42414.0,82.5783,82.6365,82.5298,82.6171,42414.0
2024-04-12 10:30:00,85.18,85.28,85.17,85.19,70724.0,82.6171,82.7141,82.6074,82.6268,70724.0
2024-04-12 10:35:00,85.19,85.2,85.07,85.14,52336.0,82.6268,82.6365,82.5104,82.5783,52336.0
2024-04-12 10:40:00,85.14,85.17,85.06,85.15,68807.0,82.5783,82.6074,82.5007,82.588,68807.0
2024-04-12 10:45:00,85.14,85.17,85.06,85.06,24988.0,82.5783,82.6074,82.5007,82.5007,24988.0
2024-04-12 10:50:00,85.06,85.1,84.97,85.08,51862.0,82.5007,82.5395,82.4134,82.5201,51862.0
2024-04-12 10:55:00,85.07,85.19,85.07,85.11,42671.0,82.5104,82.6268,82.5104,82.5492,42671.0
2024-04-12 11:00:00,85.11,85.24,85.09,85.22,81587.0,82.5492,82.6753,82.5298,82.6559,81587.0
2024-04-12 11:05:00,85.21,85.21,85.12,85.13,24891.0,82.6462,82.6462,82.5589,82.5686,24891.0
2024-04-12 11:10:00,85.13,85.21,85.12,85.15,40377.0,82.5686,82.6462,82.5589,82.588,40377.0
2024-04-12 11:15:00,85.15,85.22,85.08,85.18,34514.0,82.588,82.6559,82.5201,82.6171,34514.0
2024-04-12 11:20:00,85.18,85.21,85.14,85.16,24586.0,82.6171,82.6462,82.5783,82.5977,24586.0
2024-04-12 11:25:00,85.15,85.18,85.1,85.17,33994.0,82.588,82.6171,82.5395,82.6074,33994.0
2024-04-12 11:30:00,85.17,85.19,85.11,85.16,34788.0,82.6074,82.6268,82.5492,82.5977,34788.0
2024-04-12 11:35:00,85.15,85.21,85.13,85.13,37446.0,82.588,82.6462,82.5686,82.5686,37446.0
2024-04-12 11:40:00,85.13,85.15,85.08,85.11,25641.0,82.5686,82.588,82.5201,82.5492,25641.0
2024-04-12 11:45:00,85.1,85.13,85.08,85.1,24691.0,82.5395,82.5686,82.5201,82.5395,24691.0
2024-04-12 11:50:00,85.09,85.13,85.05,85.12,31108.0,82.5298,82.5686,82.491,82.5589,31108.0
2024-04-12 11:55:00,85.12,85.16,85.11,85.13,35631.0,82.5589,82.5977,82.5492,82.5686,35631.0
2024-04-12 12:00:00,85.13,85.18,85.1,85.16,38236.0,82.5686,82.6171,82.5395,82.5977,38236.0
2024-04-12 12:05:00,85.15,85.21,85.15,85.21,17252.0,82.588,82.6462,82.588,82.6462,17252.0
2024-04-12 12:10:00,85.21,85.21,85.13,85.14,33884.0,82.6462,82.6462,82.5686,82.5783,33884.0
2024-04-12 12:15:00,85.13,85.17,85.05,85.07,36180.0,82.5686,82.6074,82.491,82.5104,36180.0
2024-04-12 12:20:00,85.08,85.16,85.07,85.11,77562.0,82.5201,82.5977,82.5104,82.5492,77562.0
2024-04-12 12:25:00,85.11,85.14,85.01,85.04,44956.0,82.5492,82.5783,82.4522,82.4813,44956.0
2024-04-12 12:30:00,85.04,85.06,84.91,84.91,64638.0,82.4813,82.5007,82.3552,82.3552,64638.0
2024-04-12 12:35:00,84.9,84.91,84.81,84.88,83920.0,82.3455,82.3552,82.2582,82.3261,83920.0
2024-04-12 12:40:00,84.88,84.95,84.87,84.92,39929.0,82.3261,82.394,82.3164,82.3649,39929.0
2024-04-12 12:45:00,84.92,84.97,84.89,84.9,21258.0,82.3649,82.4134,82.3358,82.3455,21258.0
2024-04-12 12:50:00,84.91,85.0,84.91,84.97,43774.0,82.3552,82.4425,82.3552,82.4134,43774.0
2024-04-12 12:55:00,84.96,85.01,84.94,84.97,25697.0,82.4037,82.4522,82.3843,82.4134,25697.0
2024-04-12 13:00:00,84.96,85.01,84.93,84.95,34810.0,82.4037,82.4522,82.3746,82.394,34810.0
2024-04-12 13:05:00,84.96,85.01,84.88,84.9,25367.0,82.4037,82.4522,82.3261,82.3455,25367.0
2024-04-12 13:10:00,84.91,84.96,84.9,84.94,24972.0,82.3552,82.4037,82.3455,82.3843,24972.0
2024-04-12 13:15:00,84.93,85.02,84.9,84.9,40002.0,82.3746,82.4619,82.3455,82.3455,40002.0
2024-04-12 13:20:00,84.9,84.9,84.84,84.87,36214.0,82.3455,82.3455,82.2873,82.3164,36214.0
2024-04-12 13:25:00,84.87,84.91,84.75,84.76,55983.0,82.3164,82.3552,82.2,82.2097,55983.0
2024-04-12 13:30:00,84.75,84.76,84.71,84.73,99263.0,82.2,82.2097,82.1613,82.1807,99263.0
2024-04-12 13:35:00,84.74,84.75,84.66,84.7,76853.0,82.1903,82.2,82.1128,82.1516,76853.0
2024-04-12 13:40:00,84.7,84.88,84.69,84.87,63568.0,82.1516,82.3261,82.1419,82.3164,63568.0
2024-04-12 13:45:00,84.87,85.03,84.87,85.01,33937.0,82.3164,82.4716,82.3164,82.4522,33937.0
2024-04-12 13:50:00,85.01,85.05,84.94,84.94,31666.0,82.4522,82.491,82.3843,82.3843,31666.0
2024-04-12 13:55:00,84.96,85.04,84.95,84.98,33596.0,82.4037,82.4813,82.394,82.4231,33596.0
2024-04-12 14:00:00,84.97,84.97,84.85,84.89,56211.0,82.4134,82.4134,82.297,82.3358,56211.0
2024-04-12 14:05:00,84.88,85.04,84.87,85.0,59901.0,82.3261,82.4813,82.3164,82.4425,59901.0
2024-04-12 14:10:00,85.01,85.08,84.98,84.98,22819.0,82.4522,82.5201,82.4231,82.4231,22819.0
2024-04-12 14:15:00,84.98,85.05,84.97,84.99,22298.0,82.4231,82.491,82.4134,82.4328,22298.0
2024-04-12 14:20:00,84.98,85.03,84.92,84.92,37160.0,82.4231,82.4716,82.3649,82.3649,37160.0
2024-04-12 14:25:00,84.92,84.92,84.82,84.86,33899.0,82.3649,82.3649,82.2679,82.3067,33899.0
2024-04-12 14:30:00,84.86,84.86,84.7,84.72,99778.0,82.3067,82.3067,82.1516,82.171,99778.0
2024-04-12 14:35:00,84.72,84.74,84.62,84.68,133997.0,82.171,82.1903,82.074,82.1322,133997.0
2024-04-12 14:40:00,84.68,84.71,84.59,84.63,198643.0,82.1322,82.1613,82.0449,82.0837,198643.0
2024-04-12 14:45:00,84.63,84.73,84.57,84.71,138664.0,82.0837,82.1807,82.0255,82.1613,138664.0
2024-04-12 14:50:00,84.72,84.83,84.7,84.79,57105.0,82.171,82.2776,82.1516,82.2388,57105.0
2024-04-12 14:55:00,84.79,84.83,84.69,84.69,43468.0,82.2388,82.2776,82.1419,82.1419,43468.0
2024-04-12 15:00:00,84.69,84.69,84.61,84.66,54421.0,82.1419,82.1419,82.0643,82.1128,54421.0
2024-04-12 15:05:00,84.64,84.68,84.58,84.62,84701.0,82.0934,82.1322,82.0352,82.074,84701.0
2024-04-12 15:10:00,84.62,84.71,84.56,84.56,75411.0,82.074,82.1613,82.0158,82.0158,75411.0
2024-04-12 15:15:00,84.56,84.72,84.53,84.65,101395.0,82.0158,82.171,81.9867,82.1031,101395.0
2024-04-12 15:20:00,84.64,84.7,84.62,84.67,25472.0,82.0934,82.1516,82.074,82.1225,25472.0
2024-04-12 15:25:00,84.68,84.75,84.67,84.67,57942.0,82.1322,82.2,82.1225,82.1225,57942.0
2024-04-12 15:30:00,84.67,84.77,84.65,84.73,252315.0,82.1225,82.2194,82.1031,82.1807,252315.0
2024-04-12 15:35:00,84.73,84.73,84.59,84.64,73520.0,82.1807,82.1807,82.0449,82.0934,73520.0
2024-04-12 15:40:00,84.64,84.83,84.64,84.81,86858.0,82.0934,82.2776,82.0934,82.2582,86858.0
2024-04-12 15:45:00,84.81,84.88,84.74,84.81,264459.0,82.2582,82.3261,82.1903,82.2582,264459.0
2024-04-12 15:50:00,84.81,84.83,84.61,84.7,527785.0,82.2582,82.2776,82.0643,82.1516,527785.0
2024-04-12 15:55:00,84.69,84.85,84.68,84.83,1126000.0,82.1419,82.297,82.1322,82.2776,1126000.0
2024-04-15 09:30:00,85.41,85.49,85.08,85.23,238066.0,82.8402,82.9178,82.5201,82.6656,238066.0
2024-04-15 09:35:00,85.24,85.33,85.05,85.06,139790.0,82.6753,82.7626,82.491,82.5007,139790.0
2024-04-15 09:40:00,85.07,85.14,85.0,85.0,132128.0,82.5104,82.5783,82.4425,82.4425,132128.0
2024-04-15 09:45:00,85.0,85.04,84.88,84.92,145390.0,82.4425,82.4813,82.3261,82.3649,145390.0
2024-04-15 09:50:00,84.94,84.97,84.79,84.84,70691.0,82.3843,82.4134,82.2388,82.2873,70691.0
2024-04-15 09:55:00,84.84,84.96,84.74,84.95,120207.0,82.2873,82.4037,82.1903,82.394,120207.0
2024-04-15 10:00:00,84.96,84.97,84.74,84.77,94501.0,82.4037,82.4134,82.1903,82.2194,94501.0
2024-04-15 10:05:00,84.78,84.78,84.55,84.55,146046.0,82.2291,82.2291,82.0061,82.0061,146046.0
2024-04-15 10:10:00,84.55,84.56,84.23,84.26,245158.0,82.0061,82.0158,81.6957,81.7248,245158.0
2024-04-15 10:15:00,84.27,84.54,84.27,84.45,161371.0,81.7345,81.9964,81.7345,81.9091,161371.0
2024-04-15 10:20:00,84.44,84.46,84.37,84.4,127883.0,81.8994,81.9188,81.8315,81.8606,127883.0
2024-04-15 10:25:00,84.39,84.42,84.26,84.27,106977.0,81.8509,81.88,81.7248,81.7345,106977.0
2024-04-15 10:30:00,84.27,84.33,84.19,84.2,112421.0,81.7345,81.7927,81.6569,81.6666,112421.0
2024-04-15 10:35:00,84.19,84.29,84.13,84.16,73432.0,81.6569,81.7539,81.5987,81.6278,73432.0
2024-04-15 10:40:00,84.16,84.36,84.15,84.34,65489.0,81.6278,81.8218,81.6181,81.8024,65489.0
2024-04-15 10:45:00,84.35,84.36,84.21,84.36,112112.0,81.8121,81.8218,81.6763,81.8218,112112.0
2024-04-15 10:50:00,84.36,84.37,84.18,84.18,30224.0,81.8218,81.8315,81.6472,81.6472,30224.0
2024-04-15 10:55:00,84.19,84.25,84.04,84.04,31187.0,81.6569,81.7151,81.5114,81.5114,31187.0
2024-04-15 11:00:00,84.05,84.06,83.97,84.04,37247.0,81.5211,81.5308,81.4435,81.5114,37247.0
2024-04-15 11:05:00,84.02,84.02,83.95,83.95,23803.0,81.492,81.492,81.4241,81.4241,23803.0
2024-04-15 11:10:00,83.95,84.04,83.94,84.02,34064.0,81.4241,81.5114,81.4144,81.492,34064.0
2024-04-15 11:15:00,84.01,84.04,83.97,84.03,55028.0,81.4823,81.5114,81.4435,81.5017,55028.0
2024-04-15 11:20:00,84.02,84.03,83.98,84.01,41295.0,81.492,81.5017,81.4532,81.4823,41295.0
2024-04-15 11:25:00,84.0,84.06,83.97,84.06,28916.0,81.4726,81.5308,81.4435,81.5308,28916.0
2024-04-15 11:30:00,84.06,84.23,84.05,84.21,77448.0,81.5308,81.6957,81.5211,81.6763,77448.0
2024-04-15 11:35:00,84.21,84.22,84.14,84.18,51246.0,81.6763,81.686,81.6084,81.6472,51246.0
2024-04-15 11:40:00,84.19,84.24,84.17,84.17,17039.0,81.6569,81.7054,81.6375,81.6375,17039.0
2024-04-15 11:45:00,84.18,84.2,84.11,84.13,77237.0,81.6472,81.6666,81.5793,81.5987,77237.0
2024-04-15 11:50:00,84.13,84.24,84.11,84.24,43053.0,81.5987,81.7054,81.5793,81.7054,43053.0
2024-04-15 11:55:00,84.25,84.29,84.21,84.21,15959.0,81.7151,81.7539,81.6763,81.6763,15959.0
2024-04-15 12:00:00,84.22,84.27,84.17,84.27,56008.0,81.686,81.7345,81.6375,81.7345,56008.0
2024-04-15 12:05:00,84.27,84.28,84.18,84.22,58684.0,81.7345,81.7442,81.6472,81.686,58684.0
2024-04-15 12:10:00,84.22,84.23,84.15,84.19,21825.0,81.686,81.6957,81.6181,81.6569,21825.0
2024-04-15 12:15:00,84.2,84.22,84.09,84.09,124405.0,81.6666,81.686,81.5599,81.5599,124405.0
2024-04-15 12:20:00,84.09,84.09,83.93,83.94,46036.0,81.5599,81.5599,81.4047,81.4144,46036.0
2024-04-15 12:25:00,83.95,83.97,83.9,83.91,77275.0,81.4241,81.4435,81.3756,81.3853,77275.0
2024-04-15 12:30:00,83.91,83.93,83.84,83.92,21850.0,81.3853,81.4047,81.3174,81.395,21850.0
2024-04-15 12:35:00,83.92,83.97,83.88,83.93,31627.0,81.395,81.4435,81.3562,81.4047,31627.0
2024-04-15 12:40:00,83.94,83.98,83.91,83.94,16738.0,81.4144,81.4532,81.3853,81.4144,16738.0
2024-04-15 12:45:00,83.93,84.01,83.92,83.97,25907.0,81.4047,81.4823,81.395,81.4435,25907.0
2024-04-15 12:50:00,83.96,84.03,83.96,84.0,22575.0,81.4338,81.5017,81.4338,81.4726,22575.0
2024-04-15 12:55:00,84.0,84.0,83.95,83.95,20715.0,81.4726,81.4726,81.4241,81.4241,20715.0
2024-04-15 13:00:00,83.94,83.94,83.86,83.91,32183.0,81.4144,81.4144,81.3368,81.3853,32183.0
2024-04-15 13:05:00,83.92,84.02,83.91,83.97,28351.0,81.395,81.492,81.3853,81.4435,28351.0
2024-04-15 13:10:00,83.97,83.97,83.86,83.88,18672.0,81.4435,81.4435,81.3368,81.3562,18672.0
2024-04-15 13:15:00,83.87,83.89,83.73,83.73,45730.0,81.3465,81.3659,81.2107,81.2107,45730.0
2024-04-15 13:20:00,83.74,83.74,83.6,83.66,72188.0,81.2204,81.2204,81.0846,81.1428,72188.0
2024-04-15 13:25:00,83.65,83.66,83.57,83.57,64875.0,81.1331,81.1428,81.0556,81.0556,64875.0
2024-04-15 13:30:00,83.58,83.59,83.42,83.55,90359.0,81.0653,81.075,80.9101,81.0362,90359.0
2024-04-15 13:35:00,83.55,83.66,83.53,83.54,78846.0,81.0362,81.1428,81.0168,81.0265,78846.0
2024-04-15 13:40:00,83.54,83.64,83.5,83.52,95782.0,81.0265,81.1234,80.9877,81.0071,95782.0
2024-04-15 13:45:00,83.52,83.57,83.46,83.48,62876.0,81.0071,81.0556,80.9489,80.9683,62876.0
2024-04-15 13:50:00,83.47,83.52,83.37,83.52,51936.0,80.9586,81.0071,80.8616,81.0071,51936.0
2024-04-15 13:55:00,83.51,83.64,83.46,83.62,49434.0,80.9974,81.1234,80.9489,81.104,49434.0
2024-04-15 14:00:00,83.61,83.62,83.49,83.58,40405.0,81.0943,81.104,80.978,81.0653,40405.0
2024-04-15 14:05:00,83.58,83.61,83.46,83.47,35256.0,81.0653,81.0943,80.9489,80.9586,35256.0
2024-04-15 14:10:00,83.48,83.48,83.38,83.41,48853.0,80.9683,80.9683,80.8713,80.9004,48853.0
2024-04-15 14:15:00,83.4,83.42,83.31,83.41,106650.0,80.8907,80.9101,80.8034,80.9004,106650.0
2024-04-15 14:20:00,83.4,83.42,83.3,83.33,45559.0,80.8907,80.9101,80.7937,80.8228,45559.0
2024-04-15 14:25:00,83.34,83.4,83.3,83.3,100522.0,80.8325,80.8907,80.7937,80.7937,100522.0
2024-04-15 14:30:00,83.3,83.44,83.26,83.4,113873.0,80.7937,80.9295,80.7549,80.8907,113873.0
2024-04-15 14:35:00,83.4,83.46,83.28,83.29,140257.0,80.8907,80.9489,80.7743,80.784,140257.0
2024-04-15 14:40:00,83.29,83.36,83.26,83.3,61274.0,80.784,80.8519,80.7549,80.7937,61274.0
2024-04-15 14:45:00,83.29,83.3,83.19,83.19,372046.0,80.784,80.7937,80.687,80.687,372046.0
2024-04-15 14:50:00,83.2,83.21,83.05,83.06,52517.0,80.6967,80.7064,80.5512,80.5609,52517.0
2024-04-15 14:55:00,83.06,83.21,83.06,83.18,35287.0,80.5609,80.7064,80.5609,80.6773,35287.0
2024-04-15 15:00:00,83.18,83.18,83.05,83.05,106062.0,80.6773,80.6773,80.5512,80.5512,106062.0
2024-04-15 15:05:00,83.05,83.16,83.02,83.16,98015.0,80.5512,80.6579,80.5221,80.6579,98015.0
2024-04-15 15:10:00,83.16,83.19,83.12,83.14,45462.0,80.6579,80.687,80.6191,80.6385,45462.0
2024-04-15 15:15:00,83.14,83.15,82.89,82.92,54320.0,80.6385,80.6482,80.396,80.4251,54320.0
2024-04-15 15:20:00,82.92,83.17,82.92,83.11,99218.0,80.4251,80.6676,80.4251,80.6094,99218.0
2024-04-15 15:25:00,83.14,83.2,83.11,83.15,50189.0,80.6385,80.6967,80.6094,80.6482,50189.0
2024-04-15 15:30:00,83.15,83.34,83.15,83.27,102203.0,80.6482,80.8325,80.6482,80.7646,102203.0
2024-04-15 15:35:00,83.28,83.32,83.19,83.31,56415.0,80.7743,80.8131,80.687,80.8034,56415.0
2024-04-15 15:40:00,83.31,83.35,83.18,83.19,143265.0,80.8034,80.8422,80.6773,80.687,143265.0
2024-04-15 15:45:00,83.19,83.36,83.16,83.36,180455.0,80.687,80.8519,80.6579,80.8519,180455.0
2024-04-15 15:50:00,83.34,83.48,83.27,83.47,204461.0,80.8325,80.9683,80.7646,80.9586,204461.0
2024-04-15 15:55:00,83.47,83.5,83.4,83.43,585096.0,80.9586,80.9877,80.8907,80.9198,585096.0
2024-04-16 09:30:00,83.02,83.13,82.8,82.8,221348.0,80.5221,80.6288,80.3087,80.3087,221348.0
2024-04-16 09:35:00,82.79,82.8,82.45,82.53,145794.0,80.299,80.3087,79.9693,80.0468,145794.0
2024-04-16 09:40:00,82.53,82.61,82.29,82.37,87999.0,80.0468,80.1244,79.8141,79.8917,87999.0
2024-04-16 09:45:00,82.37,82.42,82.22,82.28,64626.0,79.8917,79.9402,79.7462,79.8044,64626.0
2024-04-16 09:50:00,82.28,82.3,82.1,82.11,82283.0,79.8044,79.8238,79.6298,79.6395,82283.0
2024-04-16 09:55:00,82.11,82.27,82.06,82.19,104498.0,79.6395,79.7947,79.591,79.7171,104498.0
2024-04-16 10:00:00,82.19,82.21,82.04,82.13,58941.0,79.7171,79.7365,79.5716,79.6589,58941.0
2024-04-16 10:05:00,82.13,82.25,82.05,82.22,57735.0,79.6589,79.7753,79.5813,79.7462,57735.0
2024-04-16 10:10:00,82.23,82.3,82.2,82.27,73959.0,79.7559,79.8238,79.7268,79.7947,73959.0
2024-04-16 10:15:00,82.26,82.36,82.23,82.27,91710.0,79.785,79.882,79.7559,79.7947,91710.0
2024-04-16 10:20:00,82.28,82.3,82.16,82.21,42916.0,79.8044,79.8238,79.688,79.7365,42916.0
2024-04-16 10:25:00,82.21,82.26,82.14,82.14,48492.0,79.7365,79.785,79.6686,79.6686,48492.0
2024-04-16 10:30:00,82.14,82.15,82.04,82.08,112680.0,79.6686,79.6783,79.5716,79.6104,112680.0
2024-04-16 10:35:00,82.08,82.1,81.96,82.08,78564.0,79.6104,79.6298,79.494,79.6104,78564.0
2024-04-16 10:40:00,82.08,82.29,82.08,82.27,68689.0,79.6104,79.8141,79.6104,79.7947,68689.0
2024-04-16 10:45:00,82.27,82.33,82.2,82.28,69917.0,79.7947,79.8529,79.7268,79.8044,69917.0
2024-04-16 10:50:00,82.28,82.29,82.12,82.16,45259.0,79.8044,79.8141,79.6492,79.688,45259.0
2024-04-16 10:55:00,82.17,82.25,82.14,82.14,35927.0,79.6977,79.7753,79.6686,79.6686,35927.0
2024-04-16 11:00:00,82.15,82.36,82.14,82.33,52585.0,79.6783,79.882,79.6686,79.8529,52585.0
2024-04-16 11:05:00,82.33,82.36,82.26,82.31,55028.0,79.8529,79.882,79.785,79.8335,55028.0
2024-04-16 11:10:00,82.31,82.36,82.28,82.31,38247.0,79.8335,79.882,79.8044,79.8335,38247.0
2024-04-16 11:15:00,82.32,82.46,82.32,82.32,44975.0,79.8432,79.9789,79.8432,79.8432,44975.0
2024-04-16 11:20:00,82.32,82.44,82.3,82.43,63992.0,79.8432,79.9596,79.8238,79.9499,63992.0
2024-04-16 11:25:00,82.42,82.51,82.41,82.51,39118.0,79.9402,80.0274,79.9305,80.0274,39118.0
2024-04-16 11:30:00,82.51,82.59,82.43,82.58,90596.0,80.0274,80.105,79.9499,80.0953,90596.0
2024-04-16 11:35:00,82.58,82.62,82.52,82.52,55129.0,80.0953,80.1341,80.0371,80.0371,55129.0
2024-04-16 11:40:00,82.53,82.68,82.53,82.65,39468.0,80.0468,80.1923,80.0468,80.1632,39468.0
2024-04-16 11:45:00,82.65,82.68,82.58,82.63,32648.0,80.1632,80.1923,80.0953,80.1438,32648.0
2024-04-16 11:50:00,82.63,82.9,82.63,82.89,43754.0,80.1438,80.4057,80.1438,80.396,43754.0
2024-04-16 11:55:00,82.89,82.89,82.7,82.7,38045.0,80.396,80.396,80.2117,80.2117,38045.0
2024-04-16 12:00:00,82.7,82.7,82.57,82.59,65125.0,80.2117,80.2117,80.0856,80.105,65125.0
2024-04-16 12:05:00,82.6,82.75,82.59,82.74,57374.0,80.1147,80.2602,80.105,80.2505,57374.0
2024-04-16 12:10:00,82.75,82.79,82.69,82.74,52110.0,80.2602,80.299,80.202,80.2505,52110.0
2024-04-16 12:15:00,82.75,82.77,82.71,82.74,43575.0,80.2602,80.2796,80.2214,80.2505,43575.0
2024-04-16 12:20:00,82.73,82.8,82.71,82.79,35615.0,80.2408,80.3087,80.2214,80.299,35615.0
2024-04-16 12:25:00,82.79,82.81,82.71,82.71,33352.0,80.299,80.3184,80.2214,80.2214,33352.0
2024-04-16 12:30:00,82.71,82.78,82.71,82.71,22142.0,80.2214,80.2893,80.2214,80.2214,22142.0
2024-04-16 12:35:00,82.7,82.72,82.66,82.67,25759.0,80.2117,80.2311,80.1729,80.1826,25759.0
2024-04-16 12:40:00,82.68,82.73,82.65,82.66,14929.0,80.1923,80.2408,80.1632,80.1729,14929.0
2024-04-16 12:45:00,82.66,82.7,82.59,82.7,38432.0,80.1729,80.2117,80.105,80.2117,38432.0
2024-04-16 12:50:00,82.7,82.73,82.66,82.66,41255.0,80.2117,80.2408,80.1729,80.1729,41255.0
2024-04-16 12:55:00,82.67,82.71,82.64,82.7,15126.0,80.1826,80.2214,80.1535,80.2117,15126.0
2024-04-16 13:00:00,82.7,82.71,82.49,82.52,60476.0,80.2117,80.2214,80.008,80.0371,60476.0
2024-04-16 13:05:00,82.52,82.63,82.48,82.63,26720.0,80.0371,80.1438,79.9983,80.1438,26720.0
2024-04-16 13:10:00,82.62,82.69,82.59,82.67,38825.0,80.1341,80.202,80.105,80.1826,38825.0
2024-04-16 13:15:00,82.67,82.7,82.64,82.69,30077.0,80.1826,80.2117,80.1535,80.202,30077.0
2024-04-16 13:20:00,82.7,82.7,82.61,82.66,27269.0,80.2117,80.2117,80.1244,80.1729,27269.0
2024-04-16 13:25:00,82.65,82.66,82.51,82.53,40384.0,80.1632,80.1729,80.0274,80.0468,40384.0
2024-04-16 13:30:00,82.54,82.55,82.13,82.36,242784.0,80.0565,80.0662,79.6589,79.882,242784.0
2024-04-16 13:35:00,82.36,82.58,82.36,82.44,224452.0,79.882,80.0953,79.882,79.9596,224452.0
2024-04-16 13:40:00,82.45,82.62,82.39,82.39,125193.0,79.9693,80.1341,79.9111,79.9111,125193.0
2024-04-16 13:45:00,82.4,82.46,82.26,82.26,166367.0,79.9208,79.9789,79.785,79.785,166367.0
2024-04-16 13:50:00,82.26,82.44,82.17,82.38,123093.0,79.785,79.9596,79.6977,79.9014,123093.0
2024-04-16 13:55:00,82.38,82.42,82.32,82.39,97034.0,79.9014,79.9402,79.8432,79.9111,97034.0
2024-04-16 14:00:00,82.39,82.39,82.27,82.37,42880.0,79.9111,79.9111,79.7947,79.8917,42880.0
2024-04-16 14:05:00,82.38,82.79,82.36,82.77,132630.0,79.9014,80.299,79.882,80.2796,132630.0
2024-04-16 14:10:00,82.77,82.8,82.45,82.45,169232.0,80.2796,80.3087,79.9693,79.9693,169232.0
2024-04-16 14:15:00,82.45,82.45,82.25,82.26,92097.0,79.9693,79.9693,79.7753,79.785,92097.0
2024-04-16 14:20:00,82.27,82.3,82.1,82.17,73090.0,79.7947,79.8238,79.6298,79.6977,73090.0
2024-04-16 14:25:00,82.18,82.31,82.13,82.2,57178.0,79.7074,79.8335,79.6589,79.7268,57178.0
2024-04-16 14:30:00,82.19,82.44,82.16,82.43,58818.0,79.7171,79.9596,79.688,79.9499,58818.0
2024-04-16 14:35:00,82.43,82.45,82.31,82.36,51331.0,79.9499,79.9693,79.8335,79.882,51331.0
2024-04-16 14:40:00,82.36,82.44,82.31,82.4,55029.0,79.882,79.9596,79.8335,79.9208,55029.0
2024-04-16 14:45:00,82.4,82.47,82.34,82.43,40759.0,79.9208,79.9886,79.8626,79.9499,40759.0
2024-04-16 14:50:00,82.44,82.65,82.44,82.61,65838.0,79.9596,80.1632,79.9596,80.1244,65838.0
2024-04-16 14:55:00,82.61,82.68,82.57,82.67,45448.0,80.1244,80.1923,80.0856,80.1826,45448.0
2024-04-16 15:00:00,82.67,82.67,82.52,82.54,64922.0,80.1826,80.1826,80.0371,80.0565,64922.0
2024-04-16 15:05:00,82.54,82.59,82.49,82.54,60002.0,80.0565,80.105,80.008,80.0565,60002.0
2024-04-16 15:10:00,82.53,82.58,82.5,82.5,59144.0,80.0468,80.0953,80.0177,80.0177,59144.0
2024-04-16 15:15:00,82.49,82.51,82.44,82.51,46732.0,80.008,80.0274,79.9596,80.0274,46732.0
2024-04-16 15:20:00,82.51,82.61,82.45,82.59,41749.0,80.0274,80.1244,79.9693,80.105,41749.0
2024-04-16 15:25:00,82.58,82.65,82.56,82.59,23483.0,80.0953,80.1632,80.0759,80.105,23483.0
2024-04-16 15:30:00,82.59,82.59,82.27,82.28,76746.0,80.105,80.105,79.7947,79.8044,76746.0
2024-04-16 15:35:00,82.27,82.46,82.23,82.43,57629.0,79.7947,79.9789,79.7559,79.9499,57629.0
2024-04-16 15:40:00,82.43,82.43,82.3,82.37,73901.0,79.9499,79.9499,79.8238,79.8917,73901.0
2024-04-16 15:45:00,82.37,82.42,82.31,82.41,80627.0,79.8917,79.9402,79.8335,79.9305,80627.0
2024-04-16 15:50:00,82.41,82.43,82.33,82.42,188742.0,79.9305,79.9499,79.8529,79.9402,188742.0
2024-04-16 15:55:00,82.43,82.44,82.18,82.21,461257.0,79.9499,79.9596,79.7074,79.7365,461257.0
2024-04-17 09:30:00,81.98,82.19,81.94,82.06,359453.0,79.5134,79.7171,79.4746,79.591,359453.0
2024-04-17 09:35:00,82.06,82.1,81.81,81.89,307914.0,79.591,79.6298,79.3485,79.4261,307914.0
2024-04-17 09:40:00,81.89,82.09,81.8,82.03,122342.0,79.4261,79.6201,79.3388,79.5619,122342.0
2024-04-17 09:45:00,82.05,82.08,81.94,81.99,53355.0,79.5813,79.6104,79.4746,79.5231,53355.0
2024-04-17 09:50:00,81.99,82.15,81.98,82.12,51108.0,79.5231,79.6783,79.5134,79.6492,51108.0
2024-04-17 09:55:00,82.13,82.15,82.01,82.04,62483.0,79.6589,79.6783,79.5425,79.5716,62483.0
2024-04-17 10:00:00,82.05,82.07,81.85,81.89,87299.0,79.5813,79.6007,79.3873,79.4261,87299.0
2024-04-17 10:05:00,81.9,82.11,81.89,82.08,85826.0,79.4358,79.6395,79.4261,79.6104,85826.0
2024-04-17 10:10:00,82.08,82.13,81.99,81.99,63406.0,79.6104,79.6589,79.5231,79.5231,63406.0
2024-04-17 10:15:00,81.99,82.02,81.92,81.99,39143.0,79.5231,79.5522,79.4552,79.5231,39143.0
2024-04-17 10:20:00,81.98,82.02,81.86,81.88,28044.0,79.5134,79.5522,79.397,79.4164,28044.0
2024-04-17 10:25:00,81.89,81.96,81.85,81.89,33867.0,79.4261,79.494,79.3873,79.4261,33867.0
2024-04-17 10:30:00,81.88,81.88,81.77,81.84,62738.0,79.4164,79.4164,79.3097,79.3776,62738.0
2024-04-17 10:35:00,81.83,81.91,81.79,81.87,89502.0,79.3679,79.4455,79.3291,79.4067,89502.0
2024-04-17 10:40:00,81.87,81.93,81.86,81.93,33371.0,79.4067,79.4649,79.397,79.4649,33371.0
2024-04-17 10:45:00,81.94,81.99,81.9,81.98,36351.0,79.4746,79.5231,79.4358,79.5134,36351.0
2024-04-17 10:50:00,81.98,81.98,81.79,81.82,43286.0,79.5134,79.5134,79.3291,79.3582,43286.0
2024-04-17 10:55:00,81.82,81.94,81.82,81.87,45853.0,79.3582,79.4746,79.3582,79.4067,45853.0
2024-04-17 11:00:00,81.88,82.04,81.88,82.04,62753.0,79.4164,79.5716,79.4164,79.5716,62753.0
2024-04-17 11:05:00,82.03,82.04,81.84,81.84,84506.0,79.5619,79.5716,79.3776,79.3776,84506.0
2024-04-17 11:10:00,81.85,81.88,81.76,81.78,35534.0,79.3873,79.4164,79.3,79.3194,35534.0
2024-04-17 11:15:00,81.78,81.84,81.76,81.78,28464.0,79.3194,79.3776,79.3,79.3194,28464.0
2024-04-17 11:20:00,81.79,81.81,81.69,81.69,66759.0,79.3291,79.3485,79.2321,79.2321,66759.0
2024-04-17 11:25:00,81.69,81.82,81.69,81.72,38425.0,79.2321,79.3582,79.2321,79.2612,38425.0
2024-04-17 11:30:00,81.73,81.74,81.62,81.65,98985.0,79.2709,79.2806,79.1642,79.1933,98985.0
2024-04-17 11:35:00,81.65,81.79,81.62,81.78,24062.0,79.1933,79.3291,79.1642,79.3194,24062.0
2024-04-17 11:40:00,81.78,81.9,81.78,81.87,48003.0,79.3194,79.4358,79.3194,79.4067,48003.0
2024-04-17 11:45:00,81.86,81.87,81.78,81.84,17381.0,79.397,79.4067,79.3194,79.3776,17381.0
2024-04-17 11:50:00,81.84,81.93,81.84,81.93,17482.0,79.3776,79.4649,79.3776,79.4649,17482.0
2024-04-17 11:55:00,81.92,81.92,81.86,81.88,18238.0,79.4552,79.4552,79.397,79.4164,18238.0
2024-04-17 12:00:00,81.89,81.89,81.71,81.72,34040.0,79.4261,79.4261,79.2515,79.2612,34040.0
2024-04-17 12:05:00,81.72,81.76,81.64,81.76,52491.0,79.2612,79.3,79.1836,79.3,52491.0
2024-04-17 12:10:00,81.77,81.96,81.77,81.93,33916.0,79.3097,79.494,79.3097,79.4649,33916.0
2024-04-17 12:15:00,81.92,81.93,81.86,81.91,13221.0,79.4552,79.4649,79.397,79.4455,13221.0
2024-04-17 12:20:00,81.91,82.0,81.85,81.89,48524.0,79.4455,79.5328,79.3873,79.4261,48524.0
2024-04-17 12:25:00,81.9,81.94,81.83,81.85,19971.0,79.4358,79.4746,79.3679,79.3873,19971.0
2024-04-17 12:30:00,81.84,81.95,81.79,81.93,109864.0,79.3776,79.4843,79.3291,79.4649,109864.0
2024-04-17 12:35:00,81.93,81.94,81.86,81.91,123465.0,79.4649,79.4746,79.397,79.4455,123465.0
2024-04-17 12:40:00,81.9,81.95,81.83,81.85,105275.0,79.4358,79.4843,79.3679,79.3873,105275.0
2024-04-17 12:45:00,81.85,81.91,81.8,81.91,58465.0,79.3873,79.4455,79.3388,79.4455,58465.0
2024-04-17 12:50:00,81.91,81.93,81.86,81.91,42908.0,79.4455,79.4649,79.397,79.4455,42908.0
2024-04-17 12:55:00,81.9,81.91,81.83,81.85,26533.0,79.4358,79.4455,79.3679,79.3873,26533.0
2024-04-17 13:00:00,81.85,81.96,81.82,81.95,61071.0,79.3873,79.494,79.3582,79.4843,61071.0
2024-04-17 13:05:00,81.94,82.04,81.91,82.0,63934.0,79.4746,79.5716,79.4455,79.5328,63934.0
2024-04-17 13:10:00,82.01,82.05,81.99,82.01,27660.0,79.5425,79.5813,79.5231,79.5425,27660.0
2024-04-17 13:15:00,82.02,82.11,82.02,82.06,44841.0,79.5522,79.6395,79.5522,79.591,44841.0
2024-04-17 13:20:00,82.06,82.13,82.06,82.07,39617.0,79.591,79.6589,79.591,79.6007,39617.0
2024-04-17 13:25:00,82.09,82.21,82.05,82.18,99714.0,79.6201,79.7365,79.5813,79.7074,99714.0
2024-04-17 13:30:00,82.18,82.19,82.05,82.08,84847.0,79.7074,79.7171,79.5813,79.6104,84847.0
2024-04-17 13:35:00,82.09,82.17,82.06,82.17,14170.0,79.6201,79.6977,79.591,79.6977,14170.0
2024-04-17 13:40:00,82.17,82.22,82.16,82.22,21513.0,79.6977,79.7462,79.688,79.7462,21513.0
2024-04-17 13:45:00,82.21,82.21,82.12,82.2,27905.0,79.7365,79.7365,79.6492,79.7268,27905.0
2024-04-17 13:50:00,82.21,82.25,82.1,82.2,24753.0,79.7365,79.7753,79.6298,79.7268,24753.0
2024-04-17 13:55:00,82.2,82.3,82.19,82.24,33701.0,79.7268,79.8238,79.7171,79.7656,33701.0
2024-04-17 14:00:00,82.24,82.37,82.19,82.37,30771.0,79.7656,79.8917,79.7171,79.8917,30771.0
2024-04-17 14:05:00,82.37,82.43,82.36,82.41,35500.0,79.8917,79.9499,79.882,79.9305,35500.0
2024-04-17 14:10:00,82.39,82.4,82.29,82.29,24585.0,79.9111,79.9208,79.8141,79.8141,24585.0
2024-04-17 14:15:00,82.28,82.32,82.22,82.29,59643.0,79.8044,79.8432,79.7462,79.8141,59643.0
2024-04-17 14:20:00,82.29,82.29,82.18,82.21,77558.0,79.8141,79.8141,79.7074,79.7365,77558.0
2024-04-17 14:25:00,82.21,82.26,82.17,82.2,78152.0,79.7365,79.785,79.6977,79.7268,78152.0
2024-04-17 14:30:00,82.21,82.21,82.12,82.15,63789.0,79.7365,79.7365,79.6492,79.6783,63789.0
2024-04-17 14:35:00,82.14,82.15,82.06,82.09,46538.0,79.6686,79.6783,79.591,79.6201,46538.0
2024-04-17 14:40:00,82.09,82.35,82.09,82.35,61741.0,79.6201,79.8723,79.6201,79.8723,61741.0
2024-04-17 14:45:00,82.34,82.38,82.09,82.12,48144.0,79.8626,79.9014,79.6201,79.6492,48144.0
2024-04-17 14:50:00,82.13,82.17,81.89,81.93,43943.0,79.6589,79.6977,79.4261,79.4649,43943.0
2024-04-17 14:55:00,81.92,81.98,81.89,81.92,36057.0,79.4552,79.5134,79.4261,79.4552,36057.0
2024-04-17 15:00:00,81.91,81.94,81.82,81.9,52476.0,79.4455,79.4746,79.3582,79.4358,52476.0
2024-04-17 15:05:00,81.91,81.92,81.81,81.87,21107.0,79.4455,79.4552,79.3485,79.4067,21107.0
2024-04-17 15:10:00,81.87,81.88,81.76,81.82,25730.0,79.4067,79.4164,79.3,79.3582,25730.0
2024-04-17 15:15:00,81.82,81.95,81.82,81.9,14095.0,79.3582,79.4843,79.3582,79.4358,14095.0
2024-04-17 15:20:00,81.92,81.96,81.87,81.94,23680.0,79.4552,79.494,79.4067,79.4746,23680.0
2024-04-17 15:25:00,81.94,81.95,81.84,81.87,48571.0,79.4746,79.4843,79.3776,79.4067,48571.0
2024-04-17 15:30:00,81.88,81.98,81.87,81.92,50045.0,79.4164,79.5134,79.4067,79.4552,50045.0
2024-04-17 15:35:00,81.92,81.92,81.79,81.83,54877.0,79.4552,79.4552,79.3291,79.3679,54877.0
2024-04-17 15:40:00,81.84,81.91,81.8,81.88,77342.0,79.3776,79.4455,79.3388,79.4164,77342.0
2024-04-17 15:45:00,81.87,81.92,81.83,81.86,129895.0,79.4067,79.4552,79.3679,79.397,129895.0
2024-04-17 15:50:00,81.86,81.86,81.65,81.82,233673.0,79.397,79.397,79.1933,79.3582,233673.0
2024-04-17 15:55:00,81.82,81.86,81.59,81.61,441782.0,79.3582,79.397,79.1351,79.1545,441782.0
2024-04-18 09:30:00,81.91,82.03,81.5,81.52,207211.0,79.4455,79.5619,79.0478,79.0672,207211.0
2024-04-18 09:35:00,81.54,81.67,81.36,81.6,71644.0,79.0866,79.2127,78.912,79.1448,71644.0
2024-04-18 09:40:00,81.61,81.77,81.54,81.54,66462.0,79.1545,79.3097,79.0866,79.0866,66462.0
2024-04-18 09:45:00,81.55,81.69,81.44,81.67,47008.0,79.0963,79.2321,78.9896,79.2127,47008.0
2024-04-18 09:50:00,81.67,81.76,81.65,81.75,21500.0,79.2127,79.3,79.1933,79.2903,21500.0
2024-04-18 09:55:00,81.76,81.85,81.75,81.84,16000.0,79.3,79.3873,79.2903,79.3776,16000.0
2024-04-18 10:00:00,81.86,81.87,81.54,81.54,27757.0,79.397,79.4067,79.0866,79.0866,27757.0
2024-04-18 10:05:00,81.55,81.61,81.47,81.56,42545.0,79.0963,79.1545,79.0187,79.106,42545.0
2024-04-18 10:10:00,81.56,81.59,81.49,81.56,62458.0,79.106,79.1351,79.0381,79.106,62458.0
2024-04-18 10:15:00,81.55,81.75,81.55,81.75,37934.0,79.0963,79.2903,79.0963,79.2903,37934.0
2024-04-18 10:20:00,81.74,81.74,81.57,81.64,47714.0,79.2806,79.2806,79.1157,79.1836,47714.0
2024-04-18 10:25:00,81.64,81.72,81.61,81.71,21760.0,79.1836,79.2612,79.1545,79.2515,21760.0
2024-04-18 10:30:00,81.71,81.83,81.65,81.81,40464.0,79.2515,79.3679,79.1933,79.3485,40464.0
2024-04-18 10:35:00,81.8,81.8,81.71,81.73,47640.0,79.3388,79.3388,79.2515,79.2709,47640.0
2024-04-18 10:40:00,81.72,81.82,81.67,81.78,45233.0,79.2612,79.3582,79.2127,79.3194,45233.0
2024-04-18 10:45:00,81.78,81.89,81.76,81.86,45559.0,79.3194,79.4261,79.3,79.397,45559.0
2024-04-18 10:50:00,81.86,81.98,81.82,81.95,18929.0,79.397,79.5134,79.3582,79.4843,18929.0
2024-04-18 10:55:00,81.97,82.12,81.97,82.06,47879.0,79.5037,79.6492,79.5037,79.591,47879.0
2024-04-18 11:00:00,82.06,82.08,81.98,81.98,28525.0,79.591,79.6104,79.5134,79.5134,28525.0
2024-04-18 11:05:00,81.98,82.05,81.97,82.01,18494.0,79.5134,79.5813,79.5037,79.5425,18494.0
2024-04-18 11:10:00,82.0,82.03,81.97,82.03,25573.0,79.5328,79.5619,79.5037,79.5619,25573.0
2024-04-18 11:15:00,82.03,82.09,81.98,81.98,20125.0,79.5619,79.6201,79.5134,79.5134,20125.0
2024-04-18 11:20:00,82.0,82.05,81.99,82.01,25488.0,79.5328,79.5813,79.5231,79.5425,25488.0
2024-04-18 11:25:00,82.01,82.03,81.9,81.92,21186.0,79.5425,79.5619,79.4358,79.4552,21186.0
2024-04-18 11:30:00,81.92,81.93,81.85,81.89,36014.0,79.4552,79.4649,79.3873,79.4261,36014.0
2024-04-18 11:35:00,81.9,81.93,81.85,81.87,18283.0,79.4358,79.4649,79.3873,79.4067,18283.0
2024-04-18 11:40:00,81.86,81.86,81.75,81.78,38205.0,79.397,79.397,79.2903,79.3194,38205.0
2024-04-18 11:45:00,81.78,81.79,81.67,81.73,76184.0,79.3194,79.3291,79.2127,79.2709,76184.0
2024-04-18 11:50:00,81.75,81.82,81.74,81.75,37184.0,79.2903,79.3582,79.2806,79.2903,37184.0
2024-04-18 11:55:00,81.75,81.82,81.74,81.79,61194.0,79.2903,79.3582,79.2806,79.3291,61194.0
2024-04-18 12:00:00,81.8,81.87,81.79,81.79,45883.0,79.3388,79.4067,79.3291,79.3291,45883.0
2024-04-18 12:05:00,81.79,81.81,81.7,81.72,52385.0,79.3291,79.3485,79.2418,79.2612,52385.0
2024-04-18 12:10:00,81.72,81.74,81.66,81.69,36027.0,79.2612,79.2806,79.203,79.2321,36027.0
2024-04-18 12:15:00,81.68,81.75,81.67,81.73,19165.0,79.2224,79.2903,79.2127,79.2709,19165.0
2024-04-18 12:20:00,81.73,81.73,81.68,81.7,27673.0,79.2709,79.2709,79.2224,79.2418,27673.0
2024-04-18 12:25:00,81.69,81.77,81.68,81.73,21225.0,79.2321,79.3097,79.2224,79.2709,21225.0
2024-04-18 12:30:00,81.72,81.72,81.52,81.53,51022.0,79.2612,79.2612,79.0672,79.0769,51022.0
2024-04-18 12:35:00,81.53,81.68,81.52,81.65,51210.0,79.0769,79.2224,79.0672,79.1933,51210.0
2024-04-18 12:40:00,81.65,81.65,81.52,81.59,54582.0,79.1933,79.1933,79.0672,79.1351,54582.0
2024-04-18 12:45:00,81.59,81.6,81.48,81.52,36904.0,79.1351,79.1448,79.0284,79.0672,36904.0
2024-04-18 12:50:00,81.53,81.55,81.43,81.45,50066.0,79.0769,79.0963,78.9799,78.9993,50066.0
2024-04-18 12:55:00,81.44,81.49,81.4,81.41,17656.0,78.9896,79.0381,78.9508,78.9605,17656.0
2024-04-18 13:00:00,81.41,81.51,81.41,81.46,29430.0,78.9605,79.0575,78.9605,79.009,29430.0
2024-04-18 13:05:00,81.44,81.54,81.42,81.53,38373.0,78.9896,79.0866,78.9702,79.0769,38373.0
2024-04-18 13:10:00,81.54,81.54,81.42,81.43,18476.0,79.0866,79.0866,78.9702,78.9799,18476.0
2024-04-18 13:15:00,81.43,81.45,81.25,81.29,48454.0,78.9799,78.9993,78.8054,78.8442,48454.0
2024-04-18 13:20:00,81.3,81.33,81.28,81.28,55280.0,78.8539,78.8829,78.8345,78.8345,55280.0
2024-04-18 13:25:00,81.28,81.52,81.28,81.5,72595.0,78.8345,79.0672,78.8345,79.0478,72595.0
2024-04-18 13:30:00,81.5,81.51,81.39,81.45,46831.0,79.0478,79.0575,78.9411,78.9993,46831.0
2024-04-18 13:35:00,81.45,81.48,81.41,81.46,31028.0,78.9993,79.0284,78.9605,79.009,31028.0
2024-04-18 13:40:00,81.47,81.54,81.4,81.51,38158.0,79.0187,79.0866,78.9508,79.0575,38158.0
2024-04-18 13:45:00,81.51,81.6,81.5,81.58,24129.0,79.0575,79.1448,79.0478,79.1254,24129.0
2024-04-18 13:50:00,81.58,81.6,81.52,81.55,32648.0,79.1254,79.1448,79.0672,79.0963,32648.0
2024-04-18 13:55:00,81.56,81.63,81.55,81.62,28669.0,79.106,79.1739,79.0963,79.1642,28669.0
2024-04-18 14:00:00,81.61,81.61,81.5,81.5,42756.0,79.1545,79.1545,79.0478,79.0478,42756.0
2024-04-18 14:05:00,81.51,81.54,81.47,81.51,37728.0,79.0575,79.0866,79.0187,79.0575,37728.0
2024-04-18 14:10:00,81.51,81.54,81.46,81.49,76575.0,79.0575,79.0866,79.009,79.0381,76575.0
2024-04-18 14:15:00,81.49,81.64,81.49,81.61,31477.0,79.0381,79.1836,79.0381,79.1545,31477.0
2024-04-18 14:20:00,81.6,81.69,81.57,81.64,33398.0,79.1448,79.2321,79.1157,79.1836,33398.0
2024-04-18 14:25:00,81.64,81.67,81.55,81.57,84701.0,79.1836,79.2127,79.0963,79.1157,84701.0
2024-04-18 14:30:00,81.58,81.58,81.42,81.44,43160.0,79.1254,79.1254,78.9702,78.9896,43160.0
2024-04-18 14:35:00,81.44,81.53,81.44,81.52,33262.0,78.9896,79.0769,78.9896,79.0672,33262.0
2024-04-18 14:40:00,81.52,81.63,81.52,81.61,82438.0,79.0672,79.1739,79.0672,79.1545,82438.0
2024-04-18 14:45:00,81.61,81.61,81.55,81.59,274653.0,79.1545,79.1545,79.0963,79.1351,274653.0
2024-04-18 14:50:00,81.58,81.61,81.52,81.59,46808.0,79.1254,79.1545,79.0672,79.1351,46808.0
2024-04-18 14:55:00,81.59,81.61,81.56,81.59,34564.0,79.1351,79.1545,79.106,79.1351,34564.0
2024-04-18 15:00:00,81.59,81.72,81.59,81.64,53770.0,79.1351,79.2612,79.1351,79.1836,53770.0
2024-04-18 15:05:00,81.64,81.66,81.6,81.62,30711.0,79.1836,79.203,79.1448,79.1642,30711.0
2024-04-18 15:10:00,81.62,81.67,81.6,81.62,51032.0,79.1642,79.2127,79.1448,79.1642,51032.0
2024-04-18 15:15:00,81.62,81.64,81.52,81.56,51814.0,79.1642,79.1836,79.0672,79.106,51814.0
2024-04-18 15:20:00,81.57,81.72,81.55,81.68,55367.0,79.1157,79.2612,79.0963,79.2224,55367.0
2024-04-18 15:25:00,81.67,81.67,81.59,81.65,54348.0,79.2127,79.2127,79.1351,79.1933,54348.0
2024-04-18 15:30:00,81.66,81.75,81.66,81.75,48759.0,79.203,79.2903,79.203,79.2903,48759.0
2024-04-18 15:35:00,81.77,81.77,81.62,81.62,53497.0,79.3097,79.3097,79.1642,79.1642,53497.0
2024-04-18 15:40:00,81.62,81.66,81.57,81.64,67946.0,79.1642,79.203,79.1157,79.1836,67946.0
2024-04-18 15:45:00,81.63,81.71,81.63,81.69,76810.0,79.1739,79.2515,79.1739,79.2321,76810.0
2024-04-18 15:50:00,81.69,81.77,81.6,81.61,192349.0,79.2321,79.3097,79.1448,79.1545,192349.0
2024-04-18 15:55:00,81.62,81.69,81.57,81.65,533563.0,79.1642,79.2321,79.1157,79.1933,533563.0
2024-04-19 09:30:00,81.93,82.04,81.77,81.91,233300.0,79.4649,79.5716,79.3097,79.4455,233300.0
2024-04-19 09:35:00,81.9,82.06,81.86,82.04,59330.0,79.4358,79.591,79.397,79.5716,59330.0
2024-04-19 09:40:00,82.04,82.08,81.96,81.99,36273.0,79.5716,79.6104,79.494,79.5231,36273.0
2024-04-19 09:45:00,81.99,82.11,81.97,82.03,56803.0,79.5231,79.6395,79.5037,79.5619,56803.0
2024-04-19 09:50:00,82.02,82.06,81.97,82.06,52608.0,79.5522,79.591,79.5037,79.591,52608.0
2024-04-19 09:55:00,82.05,82.15,82.04,82.12,19195.0,79.5813,79.6783,79.5716,79.6492,19195.0
2024-04-19 10:00:00,82.13,82.18,81.95,81.99,51754.0,79.6589,79.7074,79.4843,79.5231,51754.0
2024-04-19 10:05:00,81.98,82.07,81.98,82.05,31437.0,79.5134,79.6007,79.5134,79.5813,31437.0
2024-04-19 10:10:00,82.05,82.05,81.96,82.01,61124.0,79.5813,79.5813,79.494,79.5425,61124.0
2024-04-19 10:15:00,82.01,82.07,81.97,81.99,45711.0,79.5425,79.6007,79.5037,79.5231,45711.0
2024-04-19 10:20:00,82.0,82.17,81.95,82.13,69713.0,79.5328,79.6977,79.4843,79.6589,69713.0
2024-04-19 10:25:00,82.14,82.32,82.1,82.32,47018.0,79.6686,79.8432,79.6298,79.8432,47018.0
2024-04-19 10:30:00,82.32,82.37,82.21,82.24,48245.0,79.8432,79.8917,79.7365,79.7656,48245.0
2024-04-19 10:35:00,82.22,82.22,82.14,82.15,26495.0,79.7462,79.7462,79.6686,79.6783,26495.0
2024-04-19 10:40:00,82.14,82.24,82.11,82.22,23333.0,79.6686,79.7656,79.6395,79.7462,23333.0
2024-04-19 10:45:00,82.22,82.3,82.16,82.17,48352.0,79.7462,79.8238,79.688,79.6977,48352.0
2024-04-19 10:50:00,82.17,82.24,82.16,82.22,20394.0,79.6977,79.7656,79.688,79.7462,20394.0
2024-04-19 10:55:00,82.21,82.22,82.11,82.13,43115.0,79.7365,79.7462,79.6395,79.6589,43115.0
2024-04-19 11:00:00,82.14,82.14,82.01,82.09,78826.0,79.6686,79.6686,79.5425,79.6201,78826.0
2024-04-19 11:05:00,82.09,82.13,82.04,82.11,32661.0,79.6201,79.6589,79.5716,79.6395,32661.0
2024-04-19 11:10:00,82.11,82.18,82.08,82.13,34060.0,79.6395,79.7074,79.6104,79.6589,34060.0
2024-04-19 11:15:00,82.13,82.14,82.06,82.06,44705.0,79.6589,79.6686,79.591,79.591,44705.0
2024-04-19 11:20:00,82.06,82.08,82.0,82.01,38833.0,79.591,79.6104,79.5328,79.5425,38833.0
2024-04-19 11:25:00,82.01,82.09,81.99,82.08,29553.0,79.5425,79.6201,79.5231,79.6104,29553.0
2024-04-19 11:30:00,82.07,82.09,82.03,82.05,13732.0,79.6007,79.6201,79.5619,79.5813,13732.0
2024-04-19 11:35:00,82.05,82.07,81.98,82.06,49177.0,79.5813,79.6007,79.5134,79.591,49177.0
2024-04-19 11:40:00,82.06,82.09,81.94,81.99,16063.0,79.591,79.6201,79.4746,79.5231,16063.0
2024-04-19 11:45:00,81.99,82.05,81.96,82.01,37097.0,79.5231,79.5813,79.494,79.5425,37097.0
2024-04-19 11:50:00,82.02,82.1,82.02,82.05,16176.0,79.5522,79.6298,79.5522,79.5813,16176.0
2024-04-19 11:55:00,82.04,82.05,81.95,81.99,25822.0,79.5716,79.5813,79.4843,79.5231,25822.0
2024-04-19 12:00:00,81.98,82.04,81.97,82.01,18604.0,79.5134,79.5716,79.5037,79.5425,18604.0
2024-04-19 12:05:00,82.01,82.05,81.98,82.0,26419.0,79.5425,79.5813,79.5134,79.5328,26419.0
2024-04-19 12:10:00,82.0,82.0,81.83,81.84,102335.0,79.5328,79.5328,79.3679,79.3776,102335.0
2024-04-19 12:15:00,81.84,81.86,81.76,81.76,46294.0,79.3776,79.397,79.3,79.3,46294.0
2024-04-19 12:20:00,81.75,81.83,81.75,81.81,30469.0,79.2903,79.3679,79.2903,79.3485,30469.0
2024-04-19 12:25:00,81.81,81.87,81.81,81.81,31074.0,79.3485,79.4067,79.3485,79.3485,31074.0
2024-04-19 12:30:00,81.82,81.85,81.77,81.85,23643.0,79.3582,79.3873,79.3097,79.3873,23643.0
2024-04-19 12:35:00,81.85,81.86,81.77,81.77,13832.0,79.3873,79.397,79.3097,79.3097,13832.0
2024-04-19 12:40:00,81.77,81.9,81.75,81.9,29517.0,79.3097,79.4358,79.2903,79.4358,29517.0
2024-04-19 12:45:00,81.9,81.97,81.84,81.88,23348.0,79.4358,79.5037,79.3776,79.4164,23348.0
2024-04-19 12:50:00,81.87,81.99,81.87,81.88,39263.0,79.4067,79.5231,79.4067,79.4164,39263.0
2024-04-19 12:55:00,81.88,81.98,81.88,81.96,14246.0,79.4164,79.5134,79.4164,79.494,14246.0
2024-04-19 13:00:00,81.96,82.0,81.93,81.96,30438.0,79.494,79.5328,79.4649,79.494,30438.0
2024-04-19 13:05:00,81.96,82.06,81.96,82.02,11853.0,79.494,79.591,79.494,79.5522,11853.0
2024-04-19 13:10:00,82.02,82.04,81.96,81.96,15573.0,79.5522,79.5716,79.494,79.494,15573.0
2024-04-19 13:15:00,81.96,82.01,81.91,82.0,29386.0,79.494,79.5425,79.4455,79.5328,29386.0
2024-04-19 13:20:00,82.0,82.01,81.95,81.97,31883.0,79.5328,79.5425,79.4843,79.5037,31883.0
2024-04-19 13:25:00,81.97,82.04,81.9,81.9,47043.0,79.5037,79.5716,79.4358,79.4358,47043.0
2024-04-19 13:30:00,81.9,81.96,81.89,81.92,21459.0,79.4358,79.494,79.4261,79.4552,21459.0
2024-04-19 13:35:00,81.92,81.94,81.87,81.88,16342.0,79.4552,79.4746,79.4067,79.4164,16342.0
2024-04-19 13:40:00,81.88,81.93,81.88,81.92,33282.0,79.4164,79.4649,79.4164,79.4552,33282.0
2024-04-19 13:45:00,81.93,82.02,81.93,81.99,31858.0,79.4649,79.5522,79.4649,79.5231,31858.0
2024-04-19 13:50:00,82.01,82.07,82.0,82.05,33950.0,79.5425,79.6007,79.5328,79.5813,33950.0
2024-04-19 13:55:00,82.04,82.06,81.92,81.98,25190.0,79.5716,79.591,79.4552,79.5134,25190.0
2024-04-19 14:00:00,81.98,81.98,81.79,81.81,25330.0,79.5134,79.5134,79.3291,79.3485,25330.0
2024-04-19 14:05:00,81.81,81.95,81.78,81.88,40029.0,79.3485,79.4843,79.3194,79.4164,40029.0
2024-04-19 14:10:00,81.88,81.9,81.79,81.8,15150.0,79.4164,79.4358,79.3291,79.3388,15150.0
2024-04-19 14:15:00,81.78,81.88,81.75,81.85,22006.0,79.3194,79.4164,79.2903,79.3873,22006.0
2024-04-19 14:20:00,81.84,81.87,81.8,81.86,15887.0,79.3776,79.4067,79.3388,79.397,15887.0
2024-04-19 14:25:00,81.86,81.87,81.74,81.74,28223.0,79.397,79.4067,79.2806,79.2806,28223.0
2024-04-19 14:30:00,81.73,81.79,81.73,81.76,24830.0,79.2709,79.3291,79.2709,79.3,24830.0
2024-04-19 14:35:00,81.76,81.78,81.68,81.69,41823.0,79.3,79.3194,79.2224,79.2321,41823.0
2024-04-19 14:40:00,81.69,81.74,81.64,81.7,59676.0,79.2321,79.2806,79.1836,79.2418,59676.0
2024-04-19 14:45:00,81.7,81.85,81.68,81.82,37129.0,79.2418,79.3873,79.2224,79.3582,37129.0
2024-04-19 14:50:00,81.83,81.84,81.75,81.78,40196.0,79.3679,79.3776,79.2903,79.3194,40196.0
2024-04-19 14:55:00,81.78,81.91,81.78,81.9,37690.0,79.3194,79.4455,79.3194,79.4358,37690.0
2024-04-19 15:00:00,81.9,81.93,81.81,81.91,34705.0,79.4358,79.4649,79.3485,79.4455,34705.0
2024-04-19 15:05:00,81.89,81.89,81.79,81.82,48200.0,79.4261,79.4261,79.3291,79.3582,48200.0
2024-04-19 15:10:00,81.83,81.91,81.78,81.87,44929.0,79.3679,79.4455,79.3194,79.4067,44929.0
2024-04-19 15:15:00,81.87,81.88,81.78,81.83,128347.0,79.4067,79.4164,79.3194,79.3679,128347.0
2024-04-19 15:20:00,81.82,81.91,81.82,81.82,40266.0,79.3582,79.4455,79.3582,79.3582,40266.0
2024-04-19 15:25:00,81.82,81.98,81.82,81.9,28017.0,79.3582,79.5134,79.3582,79.4358,28017.0
2024-04-19 15:30:00,81.89,81.94,81.82,81.93,40320.0,79.4261,79.4746,79.3582,79.4649,40320.0
2024-04-19 15:35:00,81.93,81.97,81.81,81.89,64240.0,79.4649,79.5037,79.3485,79.4261,64240.0
2024-04-19 15:40:00,81.88,81.95,81.85,81.92,53851.0,79.4164,79.4843,79.3873,79.4552,53851.0
2024-04-19 15:45:00,81.92,82.03,81.86,81.92,93042.0,79.4552,79.5619,79.397,79.4552,93042.0
2024-04-19 15:50:00,81.91,81.98,81.86,81.98,117204.0,79.4455,79.5134,79.397,79.5134,117204.0
2024-04-19 15:55:00,81.97,82.04,81.9,82.01,312935.0,79.5037,79.5716,79.4358,79.5425,312935.0
2024-04-22 09:30:00,82.26,82.46,81.88,81.93,130036.0,79.785,79.9789,79.4164,79.4649,130036.0
2024-04-22 09:35:00,81.9,81.94,81.75,81.92,54053.0,79.4358,79.4746,79.2903,79.4552,54053.0
2024-04-22 09:40:00,81.91,82.08,81.89,82.08,32641.0,79.4455,79.6104,79.4261,79.6104,32641.0
2024-04-22 09:45:00,82.09,82.21,82.06,82.16,37010.0,79.6201,79.7365,79.591,79.688,37010.0
2024-04-22 09:50:00,82.18,82.23,82.1,82.22,19994.0,79.7074,79.7559,79.6298,79.7462,19994.0
2024-04-22 09:55:00,82.23,82.25,82.17,82.25,24026.0,79.7559,79.7753,79.6977,79.7753,24026.0
2024-04-22 10:00:00,82.25,82.34,82.23,82.34,19220.0,79.7753,79.8626,79.7559,79.8626,19220.0
2024-04-22 10:05:00,82.35,82.42,82.33,82.39,21368.0,79.8723,79.9402,79.8529,79.9111,21368.0
2024-04-22 10:10:00,82.38,82.39,82.27,82.28,29914.0,79.9014,79.9111,79.7947,79.8044,29914.0
2024-04-22 10:15:00,82.29,82.31,82.23,82.28,29542.0,79.8141,79.8335,79.7559,79.8044,29542.0
2024-04-22 10:20:00,82.27,82.32,82.21,82.31,18291.0,79.7947,79.8432,79.7365,79.8335,18291.0
2024-04-22 10:25:00,82.31,82.33,82.24,82.24,30733.0,79.8335,79.8529,79.7656,79.7656,30733.0
2024-04-22 10:30:00,82.24,82.31,82.2,82.27,34704.0,79.7656,79.8335,79.7268,79.7947,34704.0
2024-04-22 10:35:00,82.26,82.31,82.21,82.3,34710.0,79.785,79.8335,79.7365,79.8238,34710.0
2024-04-22 10:40:00,82.31,82.31,82.18,82.23,28773.0,79.8335,79.8335,79.7074,79.7559,28773.0
2024-04-22 10:45:00,82.23,82.27,82.22,82.26,34841.0,79.7559,79.7947,79.7462,79.785,34841.0
2024-04-22 10:50:00,82.25,82.3,82.18,82.26,37614.0,79.7753,79.8238,79.7074,79.785,37614.0
2024-04-22 10:55:00,82.27,82.31,82.24,82.25,50555.0,79.7947,79.8335,79.7656,79.7753,50555.0
2024-04-22 11:00:00,82.23,82.24,82.11,82.13,30736.0,79.7559,79.7656,79.6395,79.6589,30736.0
2024-04-22 11:05:00,82.13,82.25,82.12,82.2,32224.0,79.6589,79.7753,79.6492,79.7268,32224.0
2024-04-22 11:10:00,82.21,82.22,82.16,82.2,14429.0,79.7365,79.7462,79.688,79.7268,14429.0
2024-04-22 11:15:00,82.2,82.27,82.19,82.22,19808.0,79.7268,79.7947,79.7171,79.7462,19808.0
2024-04-22 11:20:00,82.23,82.24,82.17,82.17,11130.0,79.7559,79.7656,79.6977,79.6977,11130.0
2024-04-22 11:25:00,82.18,82.18,82.12,82.17,27551.0,79.7074,79.7074,79.6492,79.6977,27551.0
2024-04-22 11:30:00,82.17,82.23,82.02,82.02,40389.0,79.6977,79.7559,79.5522,79.5522,40389.0
2024-04-22 11:35:00,82.01,82.05,81.98,81.99,59234.0,79.5425,79.5813,79.5134,79.5231,59234.0
2024-04-22 11:40:00,82.02,82.03,81.96,81.98,21399.0,79.5522,79.5619,79.494,79.5134,21399.0
2024-04-22 11:45:00,81.99,82.05,81.98,82.05,11358.0,79.5231,79.5813,79.5134,79.5813,11358.0
2024-04-22 11:50:00,82.05,82.06,82.01,82.05,74162.0,79.5813,79.591,79.5425,79.5813,74162.0
2024-04-22 11:55:00,82.06,82.08,82.05,82.06,13580.0,79.591,79.6104,79.5813,79.591,13580.0
2024-04-22 12:00:00,82.06,82.13,82.03,82.11,23936.0,79.591,79.6589,79.5619,79.6395,23936.0
2024-04-22 12:05:00,82.12,82.17,82.11,82.14,12325.0,79.6492,79.6977,79.6395,79.6686,12325.0
2024-04-22 12:10:00,82.14,82.14,82.08,82.08,15436.0,79.6686,79.6686,79.6104,79.6104,15436.0
2024-04-22 12:15:00,82.09,82.19,82.07,82.17,15258.0,79.6201,79.7171,79.6007,79.6977,15258.0
2024-04-22 12:20:00,82.16,82.2,82.13,82.14,12596.0,79.688,79.7268,79.6589,79.6686,12596.0
2024-04-22 12:25:00,82.14,82.18,82.13,82.14,41874.0,79.6686,79.7074,79.6589,79.6686,41874.0
2024-04-22 12:30:00,82.14,82.14,82.09,82.1,49109.0,79.6686,79.6686,79.6201,79.6298,49109.0
2024-04-22 12:35:00,82.11,82.17,82.08,82.15,24588.0,79.6395,79.6977,79.6104,79.6783,24588.0
2024-04-22 12:40:00,82.15,82.18,82.14,82.17,8730.0,79.6783,79.7074,79.6686,79.6977,8730.0
2024-04-22 12:45:00,82.17,82.25,82.15,82.24,16604.0,79.6977,79.7753,79.6783,79.7656,16604.0
2024-04-22 12:50:00,82.24,82.27,82.22,82.23,18346.0,79.7656,79.7947,79.7462,79.7559,18346.0
2024-04-22 12:55:00,82.23,82.33,82.23,82.32,26611.0,79.7559,79.8529,79.7559,79.8432,26611.0
2024-04-22 13:00:00,82.33,82.4,82.32,82.37,41989.0,79.8529,79.9208,79.8432,79.8917,41989.0
2024-04-22 13:05:00,82.38,82.44,82.37,82.41,43750.0,79.9014,79.9596,79.8917,79.9305,43750.0
2024-04-22 13:10:00,82.4,82.42,82.35,82.36,16427.0,79.9208,79.9402,79.8723,79.882,16427.0
2024-04-22 13:15:00,82.36,82.36,82.33,82.35,11567.0,79.882,79.882,79.8529,79.8723,11567.0
2024-04-22 13:20:00,82.36,82.39,82.34,82.39,17580.0,79.882,79.9111,79.8626,79.9111,17580.0
2024-04-22 13:25:00,82.4,82.48,82.39,82.47,35347.0,79.9208,79.9983,79.9111,79.9886,35347.0
2024-04-22 13:30:00,82.46,82.52,82.45,82.49,23680.0,79.9789,80.0371,79.9693,80.008,23680.0
2024-04-22 13:35:00,82.51,82.55,82.48,82.53,16834.0,80.0274,80.0662,79.9983,80.0468,16834.0
2024-04-22 13:40:00,82.54,82.55,82.51,82.53,11673.0,80.0565,80.0662,80.0274,80.0468,11673.0
2024-04-22 13:45:00,82.54,82.66,82.54,82.66,30668.0,80.0565,80.1729,80.0565,80.1729,30668.0
2024-04-22 13:50:00,82.66,82.84,82.66,82.82,83104.0,80.1729,80.3475,80.1729,80.3281,83104.0
2024-04-22 13:55:00,82.83,82.83,82.71,82.71,24459.0,80.3378,80.3378,80.2214,80.2214,24459.0
2024-04-22 14:00:00,82.72,82.72,82.65,82.71,37013.0,80.2311,80.2311,80.1632,80.2214,37013.0
2024-04-22 14:05:00,82.71,82.75,82.7,82.73,18428.0,80.2214,80.2602,80.2117,80.2408,18428.0
2024-04-22 14:10:00,82.73,82.78,82.71,82.77,11980.0,80.2408,80.2893,80.2214,80.2796,11980.0
2024-04-22 14:15:00,82.78,82.8,82.75,82.8,15161.0,80.2893,80.3087,80.2602,80.3087,15161.0
2024-04-22 14:20:00,82.79,82.86,82.79,82.86,10503.0,80.299,80.3669,80.299,80.3669,10503.0
2024-04-22 14:25:00,82.85,82.85,82.81,82.82,18134.0,80.3572,80.3572,80.3184,80.3281,18134.0
2024-04-22 14:30:00,82.82,82.83,82.79,82.8,17855.0,80.3281,80.3378,80.299,80.3087,17855.0
2024-04-22 14:35:00,82.79,82.8,82.63,82.67,17425.0,80.299,80.3087,80.1438,80.1826,17425.0
2024-04-22 14:40:00,82.68,82.69,82.5,82.5,25382.0,80.1923,80.202,80.0177,80.0177,25382.0
2024-04-22 14:45:00,82.51,82.55,82.48,82.52,21039.0,80.0274,80.0662,79.9983,80.0371,21039.0
2024-04-22 14:50:00,82.52,82.6,82.51,82.6,23294.0,80.0371,80.1147,80.0274,80.1147,23294.0
2024-04-22 14:55:00,82.6,82.69,82.6,82.67,17521.0,80.1147,80.202,80.1147,80.1826,17521.0
2024-04-22 15:00:00,82.67,82.67,82.61,82.63,30566.0,80.1826,80.1826,80.1244,80.1438,30566.0
2024-04-22 15:05:00,82.63,82.66,82.6,82.61,14798.0,80.1438,80.1729,80.1147,80.1244,14798.0
2024-04-22 15:10:00,82.61,82.64,82.53,82.63,27944.0,80.1244,80.1535,80.0468,80.1438,27944.0
2024-04-22 15:15:00,82.64,82.64,82.57,82.58,34282.0,80.1535,80.1535,80.0856,80.0953,34282.0
2024-04-22 15:20:00,82.57,82.57,82.49,82.53,39874.0,80.0856,80.0856,80.008,80.0468,39874.0
2024-04-22 15:25:00,82.53,82.61,82.51,82.58,29869.0,80.0468,80.1244,80.0274,80.0953,29869.0
2024-04-22 15:30:00,82.58,82.58,82.47,82.47,30033.0,80.0953,80.0953,79.9886,79.9886,30033.0
2024-04-22 15:35:00,82.46,82.65,82.42,82.64,56293.0,79.9789,80.1632,79.9402,80.1535,56293.0
2024-04-22 15:40:00,82.63,82.64,82.56,82.59,126205.0,80.1438,80.1535,80.0759,80.105,126205.0
2024-04-22 15:45:00,82.58,82.7,82.57,82.69,100331.0,80.0953,80.2117,80.0856,80.202,100331.0
2024-04-22 15:50:00,82.68,82.72,82.6,82.67,453262.0,80.1923,80.2311,80.1147,80.1826,453262.0
2024-04-22 15:55:00,82.67,82.7,82.61,82.67,452121.0,80.1826,80.2117,80.1244,80.1826,452121.0
2024-04-23 09:30:00,82.8,82.96,82.73,82.88,115061.0,80.3087,80.4639,80.2408,80.3863,115061.0
2024-04-23 09:35:00,82.87,82.87,82.65,82.79,83410.0,80.3766,80.3766,80.1632,80.299,83410.0
2024-04-23 09:40:00,82.8,82.83,82.74,82.83,32538.0,80.3087,80.3378,80.2505,80.3378,32538.0
2024-04-23 09:45:00,82.84,83.16,82.84,83.15,106116.0,80.3475,80.6579,80.3475,80.6482,106116.0
2024-04-23 09:50:00,83.16,83.22,83.06,83.21,68099.0,80.6579,80.7161,80.5609,80.7064,68099.0
2024-04-23 09:55:00,83.2,83.27,83.11,83.15,134545.0,80.6967,80.7646,80.6094,80.6482,134545.0
2024-04-23 10:00:00,83.16,83.35,83.1,83.32,69162.0,80.6579,80.8422,80.5997,80.8131,69162.0
2024-04-23 10:05:00,83.32,83.36,83.27,83.27,45748.0,80.8131,80.8519,80.7646,80.7646,45748.0
2024-04-23 10:10:00,83.29,83.42,83.29,83.38,40337.0,80.784,80.9101,80.784,80.8713,40337.0
2024-04-23 10:15:00,83.41,83.47,83.36,83.45,21795.0,80.9004,80.9586,80.8519,80.9392,21795.0
2024-04-23 10:20:00,83.45,83.48,83.34,83.4,51966.0,80.9392,80.9683,80.8325,80.8907,51966.0
2024-04-23 10:25:00,83.39,83.49,83.36,83.48,24831.0,80.881,80.978,80.8519,80.9683,24831.0
2024-04-23 10:30:00,83.47,83.52,83.43,83.47,44398.0,80.9586,81.0071,80.9198,80.9586,44398.0
2024-04-23 10:35:00,83.48,83.49,83.36,83.4,48279.0,80.9683,80.978,80.8519,80.8907,48279.0
2024-04-23 10:40:00,83.38,83.42,83.34,83.39,19417.0,80.8713,80.9101,80.8325,80.881,19417.0
2024-04-23 10:45:00,83.38,83.41,83.28,83.41,17864.0,80.8713,80.9004,80.7743,80.9004,17864.0
2024-04-23 10:50:00,83.41,83.41,83.37,83.39,19028.0,80.9004,80.9004,80.8616,80.881,19028.0
2024-04-23 10:55:00,83.39,83.55,83.37,83.54,18022.0,80.881,81.0362,80.8616,81.0265,18022.0
2024-04-23 11:00:00,83.56,83.56,83.42,83.43,139149.0,81.0459,81.0459,80.9101,80.9198,139149.0
2024-04-23 11:05:00,83.44,83.47,83.39,83.44,14497.0,80.9295,80.9586,80.881,80.9295,14497.0
2024-04-23 11:10:00,83.45,83.57,83.44,83.56,15668.0,80.9392,81.0556,80.9295,81.0459,15668.0
2024-04-23 11:15:00,83.57,83.59,83.53,83.53,12151.0,81.0556,81.075,81.0168,81.0168,12151.0
2024-04-23 11:20:00,83.52,83.57,83.51,83.54,19859.0,81.0071,81.0556,80.9974,81.0265,19859.0
2024-04-23 11:25:00,83.54,83.56,83.5,83.5,13385.0,81.0265,81.0459,80.9877,80.9877,13385.0
2024-04-23 11:30:00,83.49,83.54,83.46,83.48,23691.0,80.978,81.0265,80.9489,80.9683,23691.0
2024-04-23 11:35:00,83.47,83.49,83.4,83.44,27601.0,80.9586,80.978,80.8907,80.9295,27601.0
2024-04-23 11:40:00,83.45,83.47,83.38,83.46,20708.0,80.9392,80.9586,80.8713,80.9489,20708.0
2024-04-23 11:45:00,83.46,83.48,83.42,83.47,17630.0,80.9489,80.9683,80.9101,80.9586,17630.0
2024-04-23 11:50:00,83.48,83.5,83.44,83.5,31588.0,80.9683,80.9877,80.9295,80.9877,31588.0
2024-04-23 11:55:00,83.49,83.51,83.43,83.43,16382.0,80.978,80.9974,80.9198,80.9198,16382.0
2024-04-23 12:00:00,83.42,83.42,83.34,83.42,18818.0,80.9101,80.9101,80.8325,80.9101,18818.0
2024-04-23 12:05:00,83.42,83.46,83.4,83.44,32777.0,80.9101,80.9489,80.8907,80.9295,32777.0
2024-04-23 12:10:00,83.43,83.45,83.41,83.44,37078.0,80.9198,80.9392,80.9004,80.9295,37078.0
2024-04-23 12:15:00,83.44,83.47,83.38,83.43,17510.0,80.9295,80.9586,80.8713,80.9198,17510.0
2024-04-23 12:20:00,83.42,83.45,83.4,83.45,9490.0,80.9101,80.9392,80.8907,80.9392,9490.0
2024-04-23 12:25:00,83.44,83.51,83.43,83.49,15651.0,80.9295,80.9974,80.9198,80.978,15651.0
2024-04-23 12:30:00,83.48,83.54,83.48,83.53,13730.0,80.9683,81.0265,80.9683,81.0168,13730.0
2024-04-23 12:35:00,83.53,83.6,83.5,83.6,23887.0,81.0168,81.0846,80.9877,81.0846,23887.0
2024-04-23 12:40:00,83.59,83.62,83.57,83.61,26175.0,81.075,81.104,81.0556,81.0943,26175.0
2024-04-23 12:45:00,83.61,83.64,83.58,83.64,11486.0,81.0943,81.1234,81.0653,81.1234,11486.0
2024-04-23 12:50:00,83.65,83.72,83.63,83.66,16709.0,81.1331,81.201,81.1137,81.1428,16709.0
2024-04-23 12:55:00,83.66,83.68,83.58,83.59,27376.0,81.1428,81.1622,81.0653,81.075,27376.0
2024-04-23 13:00:00,83.59,83.63,83.56,83.62,36888.0,81.075,81.1137,81.0459,81.104,36888.0
2024-04-23 13:05:00,83.62,83.68,83.62,83.62,19220.0,81.104,81.1622,81.104,81.104,19220.0
2024-04-23 13:10:00,83.62,83.64,83.56,83.56,17113.0,81.104,81.1234,81.0459,81.0459,17113.0
2024-04-23 13:15:00,83.56,83.59,83.53,83.55,15031.0,81.0459,81.075,81.0168,81.0362,15031.0
2024-04-23 13:20:00,83.56,83.59,83.53,83.58,15138.0,81.0459,81.075,81.0168,81.0653,15138.0
2024-04-23 13:25:00,83.58,83.61,83.55,83.61,7832.0,81.0653,81.0943,81.0362,81.0943,7832.0
2024-04-23 13:30:00,83.61,83.64,83.6,83.63,8968.0,81.0943,81.1234,81.0846,81.1137,8968.0
2024-04-23 13:35:00,83.63,83.64,83.59,83.61,17674.0,81.1137,81.1234,81.075,81.0943,17674.0
2024-04-23 13:40:00,83.62,83.66,83.61,83.62,26005.0,81.104,81.1428,81.0943,81.104,26005.0
2024-04-23 13:45:00,83.63,83.63,83.58,83.61,11053.0,81.1137,81.1137,81.0653,81.0943,11053.0
2024-04-23 13:50:00,83.61,83.65,83.58,83.65,11977.0,81.0943,81.1331,81.0653,81.1331,11977.0
2024-04-23 13:55:00,83.65,83.72,83.65,83.7,20328.0,81.1331,81.201,81.1331,81.1816,20328.0
2024-04-23 14:00:00,83.69,83.71,83.66,83.7,14023.0,81.1719,81.1913,81.1428,81.1816,14023.0
2024-04-23 14:05:00,83.7,83.7,83.64,83.66,9967.0,81.1816,81.1816,81.1234,81.1428,9967.0
2024-04-23 14:10:00,83.66,83.67,83.58,83.6,15557.0,81.1428,81.1525,81.0653,81.0846,15557.0
2024-04-23 14:15:00,83.59,83.63,83.59,83.6,17417.0,81.075,81.1137,81.075,81.0846,17417.0
2024-04-23 14:20:00,83.61,83.66,83.61,83.61,20525.0,81.0943,81.1428,81.0943,81.0943,20525.0
2024-04-23 14:25:00,83.62,83.66,83.58,83.58,84659.0,81.104,81.1428,81.0653,81.0653,84659.0
2024-04-23 14:30:00,83.57,83.57,83.49,83.52,142808.0,81.0556,81.0556,80.978,81.0071,142808.0
2024-04-23 14:35:00,83.52,83.55,83.5,83.53,21797.0,81.0071,81.0362,80.9877,81.0168,21797.0
2024-04-23 14:40:00,83.54,83.58,83.54,83.55,52958.0,81.0265,81.0653,81.0265,81.0362,52958.0
2024-04-23 14:45:00,83.54,83.54,83.48,83.5,21130.0,81.0265,81.0265,80.9683,80.9877,21130.0
2024-04-23 14:50:00,83.5,83.51,83.42,83.44,30624.0,80.9877,80.9974,80.9101,80.9295,30624.0
2024-04-23 14:55:00,83.45,83.49,83.43,83.49,27421.0,80.9392,80.978,80.9198,80.978,27421.0
2024-04-23 15:00:00,83.48,83.49,83.35,83.37,53236.0,80.9683,80.978,80.8422,80.8616,53236.0
2024-04-23 15:05:00,83.36,83.4,83.31,83.39,47017.0,80.8519,80.8907,80.8034,80.881,47017.0
2024-04-23 15:10:00,83.4,83.42,83.35,83.36,54632.0,80.8907,80.9101,80.8422,80.8519,54632.0
2024-04-23 15:15:00,83.35,83.37,83.32,83.36,68527.0,80.8422,80.8616,80.8131,80.8519,68527.0
2024-04-23 15:20:00,83.36,83.41,83.34,83.4,64031.0,80.8519,80.9004,80.8325,80.8907,64031.0
2024-04-23 15:25:00,83.39,83.42,83.36,83.37,45341.0,80.881,80.9101,80.8519,80.8616,45341.0
2024-04-23 15:30:00,83.36,83.44,83.33,83.42,60611.0,80.8519,80.9295,80.8228,80.9101,60611.0
2024-04-23 15:35:00,83.43,83.49,83.42,83.46,66732.0,80.9198,80.978,80.9101,80.9489,66732.0
2024-04-23 15:40:00,83.47,83.5,83.44,83.5,45713.0,80.9586,80.9877,80.9295,80.9877,45713.0
2024-04-23 15:45:00,83.5,83.5,83.38,83.44,101273.0,80.9877,80.9877,80.8713,80.9295,101273.0
2024-04-23 15:50:00,83.45,83.58,83.38,83.52,159535.0,80.9392,81.0653,80.8713,81.0071,159535.0
2024-04-23 15:55:00,83.52,83.54,83.31,83.39,323132.0,81.0071,81.0265,80.8034,80.881,323132.0
2024-04-24 09:30:00,83.1,83.21,82.54,82.89,193032.0,80.5997,80.7064,80.0565,80.396,193032.0
2024-04-24 09:35:00,82.87,83.23,82.83,83.17,83710.0,80.3766,80.7258,80.3378,80.6676,83710.0
2024-04-24 09:40:00,83.16,83.24,83.09,83.13,73088.0,80.6579,80.7355,80.59,80.6288,73088.0
2024-04-24 09:45:00,83.14,83.26,83.03,83.25,54844.0,80.6385,80.7549,80.5318,80.7452,54844.0
2024-04-24 09:50:00,83.26,83.46,83.25,83.44,74210.0,80.7549,80.9489,80.7452,80.9295,74210.0
2024-04-24 09:55:00,83.44,83.47,83.34,83.36,38558.0,80.9295,80.9586,80.8325,80.8519,38558.0
2024-04-24 10:00:00,83.37,83.48,83.27,83.28,75525.0,80.8616,80.9683,80.7646,80.7743,75525.0
2024-04-24 10:05:00,83.27,83.5,83.26,83.48,76459.0,80.7646,80.9877,80.7549,80.9683,76459.0
2024-04-24 10:10:00,83.49,83.55,83.41,83.42,40928.0,80.978,81.0362,80.9004,80.9101,40928.0
2024-04-24 10:15:00,83.42,83.5,83.36,83.49,110032.0,80.9101,80.9877,80.8519,80.978,110032.0
2024-04-24 10:20:00,83.49,83.64,83.48,83.61,58968.0,80.978,81.1234,80.9683,81.0943,58968.0
2024-04-24 10:25:00,83.62,83.63,83.47,83.48,43540.0,81.104,81.1137,80.9586,80.9683,43540.0
2024-04-24 10:30:00,83.49,83.5,83.4,83.44,40329.0,80.978,80.9877,80.8907,80.9295,40329.0
2024-04-24 10:35:00,83.44,83.46,83.36,83.37,40113.0,80.9295,80.9489,80.8519,80.8616,40113.0
2024-04-24 10:40:00,83.36,83.37,83.23,83.26,60441.0,80.8519,80.8616,80.7258,80.7549,60441.0
2024-04-24 10:45:00,83.24,83.28,83.19,83.28,43891.0,80.7355,80.7743,80.687,80.7743,43891.0
2024-04-24 10:50:00,83.28,83.31,83.22,83.31,94550.0,80.7743,80.8034,80.7161,80.8034,94550.0
2024-04-24 10:55:00,83.32,83.4,83.32,83.4,18759.0,80.8131,80.8907,80.8131,80.8907,18759.0
2024-04-24 11:00:00,83.4,83.42,83.3,83.34,33149.0,80.8907,80.9101,80.7937,80.8325,33149.0
2024-04-24 11:05:00,83.34,83.35,83.25,83.29,40890.0,80.8325,80.8422,80.7452,80.784,40890.0
2024-04-24 11:10:00,83.29,83.32,83.27,83.3,31643.0,80.784,80.8131,80.7646,80.7937,31643.0
2024-04-24 11:15:00,83.31,83.36,83.3,83.33,24763.0,80.8034,80.8519,80.7937,80.8228,24763.0
2024-04-24 11:20:00,83.33,83.38,83.32,83.33,56888.0,80.8228,80.8713,80.8131,80.8228,56888.0
2024-04-24 11:25:00,83.34,83.36,83.3,83.35,57155.0,80.8325,80.8519,80.7937,80.8422,57155.0
2024-04-24 11:30:00,83.34,83.47,83.32,83.47,29864.0,80.8325,80.9586,80.8131,80.9586,29864.0
2024-04-24 11:35:00,83.46,83.51,83.41,83.51,21818.0,80.9489,80.9974,80.9004,80.9974,21818.0
2024-04-24 11:40:00,83.51,83.55,83.35,83.35,47693.0,80.9974,81.0362,80.8422,80.8422,47693.0
2024-04-24 11:45:00,83.35,83.54,83.31,83.48,58427.0,80.8422,81.0265,80.8034,80.9683,58427.0
2024-04-24 11:50:00,83.49,83.53,83.48,83.51,37969.0,80.978,81.0168,80.9683,80.9974,37969.0
2024-04-24 11:55:00,83.5,83.53,83.47,83.47,43678.0,80.9877,81.0168,80.9586,80.9586,43678.0
2024-04-24 12:00:00,83.47,83.55,83.46,83.47,45493.0,80.9586,81.0362,80.9489,80.9586,45493.0
2024-04-24 12:05:00,83.46,83.47,83.39,83.42,25085.0,80.9489,80.9586,80.881,80.9101,25085.0
2024-04-24 12:10:00,83.43,83.44,83.37,83.39,27510.0,80.9198,80.9295,80.8616,80.881,27510.0
2024-04-24 12:15:00,83.4,83.42,83.36,83.37,29210.0,80.8907,80.9101,80.8519,80.8616,29210.0
2024-04-24 12:20:00,83.38,83.43,83.36,83.41,26841.0,80.8713,80.9198,80.8519,80.9004,26841.0
2024-04-24 12:25:00,83.4,83.5,83.39,83.47,23709.0,80.8907,80.9877,80.881,80.9586,23709.0
2024-04-24 12:30:00,83.47,83.47,83.38,83.39,20385.0,80.9586,80.9586,80.8713,80.881,20385.0
2024-04-24 12:35:00,83.37,83.4,83.31,83.34,25984.0,80.8616,80.8907,80.8034,80.8325,25984.0
2024-04-24 12:40:00,83.34,83.35,83.28,83.3,32341.0,80.8325,80.8422,80.7743,80.7937,32341.0
2024-04-24 12:45:00,83.3,83.3,83.24,83.29,18075.0,80.7937,80.7937,80.7355,80.784,18075.0
2024-04-24 12:50:00,83.3,83.39,83.3,83.37,17251.0,80.7937,80.881,80.7937,80.8616,17251.0
2024-04-24 12:55:00,83.38,83.43,83.38,83.42,28896.0,80.8713,80.9198,80.8713,80.9101,28896.0
2024-04-24 13:00:00,83.42,83.42,83.36,83.42,29733.0,80.9101,80.9101,80.8519,80.9101,29733.0
2024-04-24 13:05:00,83.41,83.46,83.39,83.43,15000.0,80.9004,80.9489,80.881,80.9198,15000.0
2024-04-24 13:10:00,83.43,83.49,83.43,83.48,27546.0,80.9198,80.978,80.9198,80.9683,27546.0
2024-04-24 13:15:00,83.49,83.54,83.46,83.5,14344.0,80.978,81.0265,80.9489,80.9877,14344.0
2024-04-24 13:20:00,83.49,83.49,83.43,83.45,21550.0,80.978,80.978,80.9198,80.9392,21550.0
2024-04-24 13:25:00,83.46,83.49,83.45,83.49,12740.0,80.9489,80.978,80.9392,80.978,12740.0
2024-04-24 13:30:00,83.49,83.53,83.46,83.49,25453.0,80.978,81.0168,80.9489,80.978,25453.0
2024-04-24 13:35:00,83.49,83.57,83.46,83.55,16114.0,80.978,81.0556,80.9489,81.0362,16114.0
2024-04-24 13:40:00,83.57,83.6,83.54,83.56,14943.0,81.0556,81.0846,81.0265,81.0459,14943.0
2024-04-24 13:45:00,83.55,83.65,83.54,83.6,17631.0,81.0362,81.1331,81.0265,81.0846,17631.0
2024-04-24 13:50:00,83.59,83.64,83.57,83.6,10392.0,81.075,81.1234,81.0556,81.0846,10392.0
2024-04-24 13:55:00,83.61,83.68,83.6,83.68,12513.0,81.0943,81.1622,81.0846,81.1622,12513.0
2024-04-24 14:00:00,83.68,83.68,83.59,83.6,30294.0,81.1622,81.1622,81.075,81.0846,30294.0
2024-04-24 14:05:00,83.6,83.64,83.53,83.62,45300.0,81.0846,81.1234,81.0168,81.104,45300.0
2024-04-24 14:10:00,83.63,83.65,83.54,83.55,21038.0,81.1137,81.1331,81.0265,81.0362,21038.0
2024-04-24 14:15:00,83.54,83.54,83.49,83.52,27966.0,81.0265,81.0265,80.978,81.0071,27966.0
2024-04-24 14:20:00,83.53,83.58,83.51,83.58,18467.0,81.0168,81.0653,80.9974,81.0653,18467.0
2024-04-24 14:25:00,83.57,83.63,83.57,83.61,15613.0,81.0556,81.1137,81.0556,81.0943,15613.0
2024-04-24 14:30:00,83.62,83.64,83.55,83.58,36623.0,81.104,81.1234,81.0362,81.0653,36623.0
2024-04-24 14:35:00,83.58,83.64,83.58,83.61,12714.0,81.0653,81.1234,81.0653,81.0943,12714.0
2024-04-24 14:40:00,83.61,83.65,83.59,83.65,14655.0,81.0943,81.1331,81.075,81.1331,14655.0
2024-04-24 14:45:00,83.65,83.65,83.6,83.61,25786.0,81.1331,81.1331,81.0846,81.0943,25786.0
2024-04-24 14:50:00,83.61,83.63,83.56,83.62,33476.0,81.0943,81.1137,81.0459,81.104,33476.0
2024-04-24 14:55:00,83.62,83.65,83.58,83.59,30089.0,81.104,81.1331,81.0653,81.075,30089.0
2024-04-24 15:00:00,83.58,83.58,83.52,83.55,46505.0,81.0653,81.0653,81.0071,81.0362,46505.0
2024-04-24 15:05:00,83.55,83.62,83.51,83.62,35582.0,81.0362,81.104,80.9974,81.104,35582.0
2024-04-24 15:10:00,83.62,83.64,83.59,83.63,23918.0,81.104,81.1234,81.075,81.1137,23918.0
2024-04-24 15:15:00,83.63,83.63,83.57,83.62,33443.0,81.1137,81.1137,81.0556,81.104,33443.0
2024-04-24 15:20:00,83.62,83.66,83.59,83.64,33950.0,81.104,81.1428,81.075,81.1234,33950.0
2024-04-24 15:25:00,83.65,83.73,83.62,83.63,33593.0,81.1331,81.2107,81.104,81.1137,33593.0
2024-04-24 15:30:00,83.63,83.68,83.58,83.67,37545.0,81.1137,81.1622,81.0653,81.1525,37545.0
2024-04-24 15:35:00,83.66,83.66,83.59,83.61,26012.0,81.1428,81.1428,81.075,81.0943,26012.0
2024-04-24 15:40:00,83.61,83.7,83.61,83.67,29766.0,81.0943,81.1816,81.0943,81.1525,29766.0
2024-04-24 15:45:00,83.67,83.72,83.63,83.63,52888.0,81.1525,81.201,81.1137,81.1137,52888.0
2024-04-24 15:50:00,83.63,83.69,83.56,83.69,102987.0,81.1137,81.1719,81.0459,81.1719,102987.0
2024-04-24 15:55:00,83.69,83.7,83.55,83.57,535994.0,81.1719,81.1816,81.0362,81.0556,535994.0
2024-04-25 09:30:00,82.76,82.99,82.58,82.68,468691.0,80.2699,80.493,80.0953,80.1923,468691.0
2024-04-25 09:35:00,82.68,82.77,82.55,82.62,153067.0,80.1923,80.2796,80.0662,80.1341,153067.0
2024-04-25 09:40:00,82.62,82.75,82.55,82.63,128186.0,80.1341,80.2602,80.0662,80.1438,128186.0
2024-04-25 09:45:00,82.64,82.67,82.45,82.45,160410.0,80.1535,80.1826,79.9693,79.9693,160410.0
2024-04-25 09:50:00,82.46,82.54,82.32,82.37,119450.0,79.9789,80.0565,79.8432,79.8917,119450.0
2024-04-25 09:55:00,82.38,82.55,82.38,82.48,105906.0,79.9014,80.0662,79.9014,79.9983,105906.0
2024-04-25 10:00:00,82.48,82.48,82.24,82.32,93315.0,79.9983,79.9983,79.7656,79.8432,93315.0
2024-04-25 10:05:00,82.32,82.4,82.27,82.38,54671.0,79.8432,79.9208,79.7947,79.9014,54671.0
2024-04-25 10:10:00,82.39,82.48,82.38,82.41,78722.0,79.9111,79.9983,79.9014,79.9305,78722.0
2024-04-25 10:15:00,82.4,82.69,82.38,82.69,68475.0,79.9208,80.202,79.9014,80.202,68475.0
2024-04-25 10:20:00,82.7,82.72,82.65,82.7,55123.0,80.2117,80.2311,80.1632,80.2117,55123.0
2024-04-25 10:25:00,82.7,82.75,82.61,82.71,17041.0,80.2117,80.2602,80.1244,80.2214,17041.0
2024-04-25 10:30:00,82.71,82.77,82.69,82.74,15231.0,80.2214,80.2796,80.202,80.2505,15231.0
2024-04-25 10:35:00,82.75,82.81,82.74,82.79,18240.0,80.2602,80.3184,80.2505,80.299,18240.0
2024-04-25 10:40:00,82.81,82.81,82.7,82.76,18089.0,80.3184,80.3184,80.2117,80.2699,18089.0
2024-04-25 10:45:00,82.76,82.86,82.74,82.83,14168.0,80.2699,80.3669,80.2505,80.3378,14168.0
2024-04-25 10:50:00,82.84,82.88,82.79,82.82,19635.0,80.3475,80.3863,80.299,80.3281,19635.0
2024-04-25 10:55:00,82.84,82.88,82.78,82.81,65337.0,80.3475,80.3863,80.2893,80.3184,65337.0
2024-04-25 11:00:00,82.81,82.84,82.76,82.76,67864.0,80.3184,80.3475,80.2699,80.2699,67864.0
2024-04-25 11:05:00,82.76,82.85,82.74,82.82,21567.0,80.2699,80.3572,80.2505,80.3281,21567.0
2024-04-25 11:10:00,82.83,82.84,82.76,82.82,21400.0,80.3378,80.3475,80.2699,80.3281,21400.0
2024-04-25 11:15:00,82.81,82.91,82.77,82.89,17466.0,80.3184,80.4154,80.2796,80.396,17466.0
2024-04-25 11:20:00,82.89,82.97,82.86,82.94,25974.0,80.396,80.4736,80.3669,80.4445,25974.0
2024-04-25 11:25:00,82.93,82.96,82.88,82.89,51749.0,80.4348,80.4639,80.3863,80.396,51749.0
2024-04-25 11:30:00,82.9,82.91,82.8,82.8,17197.0,80.4057,80.4154,80.3087,80.3087,17197.0
2024-04-25 11:35:00,82.81,82.9,82.81,82.87,13480.0,80.3184,80.4057,80.3184,80.3766,13480.0
2024-04-25 11:40:00,82.88,82.94,82.87,82.92,21025.0,80.3863,80.4445,80.3766,80.4251,21025.0
2024-04-25 11:45:00,82.93,82.94,82.85,82.89,13529.0,80.4348,80.4445,80.3572,80.396,13529.0
2024-04-25 11:50:00,82.89,82.93,82.88,82.9,14665.0,80.396,80.4348,80.3863,80.4057,14665.0
2024-04-25 11:55:00,82.91,82.97,82.87,82.95,35818.0,80.4154,80.4736,80.3766,80.4542,35818.0
2024-04-25 12:00:00,82.95,82.96,82.89,82.91,50912.0,80.4542,80.4639,80.396,80.4154,50912.0
2024-04-25 12:05:00,82.91,82.98,82.9,82.97,45299.0,80.4154,80.4833,80.4057,80.4736,45299.0
2024-04-25 12:10:00,82.97,82.97,82.89,82.93,19164.0,80.4736,80.4736,80.396,80.4348,19164.0
2024-04-25 12:15:00,82.94,83.03,82.94,83.0,12721.0,80.4445,80.5318,80.4445,80.5027,12721.0
2024-04-25 12:20:00,83.0,83.1,83.0,83.05,20563.0,80.5027,80.5997,80.5027,80.5512,20563.0
2024-04-25 12:25:00,83.06,83.1,83.04,83.1,8674.0,80.5609,80.5997,80.5415,80.5997,8674.0
2024-04-25 12:30:00,83.1,83.11,83.07,83.11,38498.0,80.5997,80.6094,80.5706,80.6094,38498.0
2024-04-25 12:35:00,83.11,83.14,83.08,83.11,15291.0,80.6094,80.6385,80.5803,80.6094,15291.0
2024-04-25 12:40:00,83.11,83.13,83.09,83.13,18509.0,80.6094,80.6288,80.59,80.6288,18509.0
2024-04-25 12:45:00,83.13,83.13,83.06,83.07,59666.0,80.6288,80.6288,80.5609,80.5706,59666.0
2024-04-25 12:50:00,83.08,83.11,83.07,83.09,12186.0,80.5803,80.6094,80.5706,80.59,12186.0
2024-04-25 12:55:00,83.09,83.13,83.07,83.11,19811.0,80.59,80.6288,80.5706,80.6094,19811.0
2024-04-25 13:00:00,83.12,83.14,83.07,83.12,26525.0,80.6191,80.6385,80.5706,80.6191,26525.0
2024-04-25 13:05:00,83.12,83.15,83.08,83.14,15580.0,80.6191,80.6482,80.5803,80.6385,15580.0
2024-04-25 13:10:00,83.13,83.13,83.08,83.11,25759.0,80.6288,80.6288,80.5803,80.6094,25759.0
2024-04-25 13:15:00,83.11,83.11,83.04,83.05,21771.0,80.6094,80.6094,80.5415,80.5512,21771.0
2024-04-25 13:20:00,83.04,83.05,82.96,82.97,23785.0,80.5415,80.5512,80.4639,80.4736,23785.0
2024-04-25 13:25:00,82.98,83.04,82.97,83.03,35454.0,80.4833,80.5415,80.4736,80.5318,35454.0
2024-04-25 13:30:00,83.01,83.08,82.99,83.06,17171.0,80.5124,80.5803,80.493,80.5609,17171.0
2024-04-25 13:35:00,83.05,83.18,83.03,83.17,58555.0,80.5512,80.6773,80.5318,80.6676,58555.0
2024-04-25 13:40:00,83.17,83.2,83.11,83.2,70050.0,80.6676,80.6967,80.6094,80.6967,70050.0
2024-04-25 13:45:00,83.2,83.31,83.2,83.28,52559.0,80.6967,80.8034,80.6967,80.7743,52559.0
2024-04-25 13:50:00,83.28,83.3,83.25,83.3,21975.0,80.7743,80.7937,80.7452,80.7937,21975.0
2024-04-25 13:55:00,83.3,83.3,83.23,83.25,37009.0,80.7937,80.7937,80.7258,80.7452,37009.0
2024-04-25 14:00:00,83.25,83.25,83.14,83.15,18368.0,80.7452,80.7452,80.6385,80.6482,18368.0
2024-04-25 14:05:00,83.16,83.16,83.1,83.14,18151.0,80.6579,80.6579,80.5997,80.6385,18151.0
2024-04-25 14:10:00,83.13,83.16,83.1,83.12,8328.0,80.6288,80.6579,80.5997,80.6191,8328.0
2024-04-25 14:15:00,83.13,83.19,83.13,83.19,8017.0,80.6288,80.687,80.6288,80.687,8017.0
2024-04-25 14:20:00,83.18,83.2,83.16,83.16,14925.0,80.6773,80.6967,80.6579,80.6579,14925.0
2024-04-25 14:25:00,83.15,83.16,82.98,82.99,17396.0,80.6482,80.6579,80.4833,80.493,17396.0
2024-04-25 14:30:00,82.98,83.09,82.98,83.01,18508.0,80.4833,80.59,80.4833,80.5124,18508.0
2024-04-25 14:35:00,83.02,83.07,82.97,83.06,21463.0,80.5221,80.5706,80.4736,80.5609,21463.0
2024-04-25 14:40:00,83.05,83.07,83.01,83.05,11279.0,80.5512,80.5706,80.5124,80.5512,11279.0
2024-04-25 14:45:00,83.05,83.06,82.95,82.95,38436.0,80.5512,80.5609,80.4542,80.4542,38436.0
2024-04-25 14:50:00,82.95,83.02,82.94,83.02,18195.0,80.4542,80.5221,80.4445,80.5221,18195.0
2024-04-25 14:55:00,83.02,83.1,83.0,83.07,20993.0,80.5221,80.5997,80.5027,80.5706,20993.0
2024-04-25 15:00:00,83.08,83.17,83.05,83.14,26481.0,80.5803,80.6676,80.5512,80.6385,26481.0
2024-04-25 15:05:00,83.15,83.15,83.07,83.12,23309.0,80.6482,80.6482,80.5706,80.6191,23309.0
2024-04-25 15:10:00,83.12,83.18,83.1,83.17,23297.0,80.6191,80.6773,80.5997,80.6676,23297.0
2024-04-25 15:15:00,83.17,83.21,83.15,83.19,37752.0,80.6676,80.7064,80.6482,80.687,37752.0
2024-04-25 15:20:00,83.19,83.25,83.16,83.18,59722.0,80.687,80.7452,80.6579,80.6773,59722.0
2024-04-25 15:25:00,83.18,83.24,83.16,83.23,49883.0,80.6773,80.7355,80.6579,80.7258,49883.0
2024-04-25 15:30:00,83.23,83.23,83.14,83.14,59273.0,80.7258,80.7258,80.6385,80.6385,59273.0
2024-04-25 15:35:00,83.14,83.15,83.05,83.14,74575.0,80.6385,80.6482,80.5512,80.6385,74575.0
2024-04-25 15:40:00,83.14,83.15,83.0,83.08,177554.0,80.6385,80.6482,80.5027,80.5803,177554.0
2024-04-25 15:45:00,83.08,83.09,83.0,83.05,162032.0,80.5803,80.59,80.5027,80.5512,162032.0
2024-04-25 15:50:00,83.05,83.18,82.98,83.15,116411.0,80.5512,80.6773,80.4833,80.6482,116411.0
2024-04-25 15:55:00,83.14,83.16,83.09,83.14,392161.0,80.6385,80.6579,80.59,80.6385,392161.0
2024-04-26 09:30:00,83.27,83.35,83.06,83.3,199262.0,80.7646,80.8422,80.5609,80.7937,199262.0
2024-04-26 09:35:00,83.28,83.65,83.23,83.6,157184.0,80.7743,81.1331,80.7258,81.0846,157184.0
2024-04-26 09:40:00,83.59,83.89,83.58,83.85,112393.0,81.075,81.3659,81.0653,81.3271,112393.0
2024-04-26 09:45:00,83.84,83.98,83.84,83.94,60029.0,81.3174,81.4532,81.3174,81.4144,60029.0
2024-04-26 09:50:00,83.94,84.03,83.89,83.97,46390.0,81.4144,81.5017,81.3659,81.4435,46390.0
2024-04-26 09:55:00,83.97,84.05,83.9,83.92,28453.0,81.4435,81.5211,81.3756,81.395,28453.0
2024-04-26 10:00:00,83.93,83.99,83.8,83.95,79291.0,81.4047,81.4629,81.2786,81.4241,79291.0
2024-04-26 10:05:00,83.95,83.96,83.83,83.84,64796.0,81.4241,81.4338,81.3077,81.3174,64796.0
2024-04-26 10:10:00,83.84,84.0,83.82,83.97,29876.0,81.3174,81.4726,81.298,81.4435,29876.0
2024-04-26 10:15:00,83.97,83.99,83.9,83.96,24762.0,81.4435,81.4629,81.3756,81.4338,24762.0
2024-04-26 10:20:00,83.97,84.01,83.91,83.94,22309.0,81.4435,81.4823,81.3853,81.4144,22309.0
2024-04-26 10:25:00,83.95,83.95,83.81,83.82,34241.0,81.4241,81.4241,81.2883,81.298,34241.0
2024-04-26 10:30:00,83.82,83.9,83.78,83.88,32116.0,81.298,81.3756,81.2592,81.3562,32116.0
2024-04-26 10:35:00,83.89,83.95,83.86,83.95,21390.0,81.3659,81.4241,81.3368,81.4241,21390.0
2024-04-26 10:40:00,83.94,83.94,83.8,83.81,19577.0,81.4144,81.4144,81.2786,81.2883,19577.0
2024-04-26 10:45:00,83.81,83.82,83.69,83.75,39679.0,81.2883,81.298,81.1719,81.2301,39679.0
2024-04-26 10:50:00,83.74,83.77,83.68,83.75,318594.0,81.2204,81.2495,81.1622,81.2301,318594.0
2024-04-26 10:55:00,83.75,83.75,83.65,83.69,33624.0,81.2301,81.2301,81.1331,81.1719,33624.0
2024-04-26 11:00:00,83.69,83.73,83.65,83.71,29813.0,81.1719,81.2107,81.1331,81.1913,29813.0
2024-04-26 11:05:00,83.69,83.72,83.63,83.65,20022.0,81.1719,81.201,81.1137,81.1331,20022.0
2024-04-26 11:10:00,83.65,83.66,83.58,83.61,11570.0,81.1331,81.1428,81.0653,81.0943,11570.0
2024-04-26 11:15:00,83.62,83.65,83.57,83.64,10467.0,81.104,81.1331,81.0556,81.1234,10467.0
2024-04-26 11:20:00,83.63,83.65,83.49,83.5,18091.0,81.1137,81.1331,80.978,80.9877,18091.0
2024-04-26 11:25:00,83.5,83.58,83.49,83.56,11490.0,80.9877,81.0653,80.978,81.0459,11490.0
2024-04-26 11:30:00,83.56,83.56,83.48,83.54,26699.0,81.0459,81.0459,80.9683,81.0265,26699.0
2024-04-26 11:35:00,83.54,83.61,83.53,83.55,17707.0,81.0265,81.0943,81.0168,81.0362,17707.0
2024-04-26 11:40:00,83.55,83.61,83.54,83.61,13254.0,81.0362,81.0943,81.0265,81.0943,13254.0
2024-04-26 11:45:00,83.61,83.63,83.55,83.56,17848.0,81.0943,81.1137,81.0362,81.0459,17848.0
2024-04-26 11:50:00,83.56,83.61,83.55,83.6,12886.0,81.0459,81.0943,81.0362,81.0846,12886.0
2024-04-26 11:55:00,83.6,83.67,83.58,83.67,18219.0,81.0846,81.1525,81.0653,81.1525,18219.0
2024-04-26 12:00:00,83.67,83.7,83.66,83.68,18095.0,81.1525,81.1816,81.1428,81.1622,18095.0
2024-04-26 12:05:00,83.7,83.7,83.62,83.67,41400.0,81.1816,81.1816,81.104,81.1525,41400.0
2024-04-26 12:10:00,83.67,83.74,83.67,83.73,17003.0,81.1525,81.2204,81.1525,81.2107,17003.0
2024-04-26 12:15:00,83.73,83.74,83.7,83.73,18572.0,81.2107,81.2204,81.1816,81.2107,18572.0
2024-04-26 12:20:00,83.73,83.73,83.67,83.69,31726.0,81.2107,81.2107,81.1525,81.1719,31726.0
2024-04-26 12:25:00,83.7,83.72,83.67,83.7,50651.0,81.1816,81.201,81.1525,81.1816,50651.0
2024-04-26 12:30:00,83.69,83.7,83.66,83.68,10209.0,81.1719,81.1816,81.1428,81.1622,10209.0
2024-04-26 12:35:00,83.69,83.71,83.66,83.71,14979.0,81.1719,81.1913,81.1428,81.1913,14979.0
2024-04-26 12:40:00,83.71,83.72,83.65,83.67,12546.0,81.1913,81.201,81.1331,81.1525,12546.0
2024-04-26 12:45:00,83.66,83.66,83.62,83.63,22450.0,81.1428,81.1428,81.104,81.1137,22450.0
2024-04-26 12:50:00,83.64,83.65,83.61,83.65,14000.0,81.1234,81.1331,81.0943,81.1331,14000.0
2024-04-26 12:55:00,83.64,83.7,83.63,83.7,32797.0,81.1234,81.1816,81.1137,81.1816,32797.0
2024-04-26 13:00:00,83.7,83.74,83.68,83.73,45501.0,81.1816,81.2204,81.1622,81.2107,45501.0
2024-04-26 13:05:00,83.73,83.74,83.68,83.7,14628.0,81.2107,81.2204,81.1622,81.1816,14628.0
2024-04-26 13:10:00,83.7,83.72,83.66,83.69,23039.0,81.1816,81.201,81.1428,81.1719,23039.0
2024-04-26 13:15:00,83.69,83.69,83.63,83.64,12912.0,81.1719,81.1719,81.1137,81.1234,12912.0
2024-04-26 13:20:00,83.64,83.68,83.64,83.65,18912.0,81.1234,81.1622,81.1234,81.1331,18912.0
2024-04-26 13:25:00,83.66,83.66,83.57,83.59,13860.0,81.1428,81.1428,81.0556,81.075,13860.0
2024-04-26 13:30:00,83.58,83.59,83.55,83.57,30176.0,81.0653,81.075,81.0362,81.0556,30176.0
2024-04-26 13:35:00,83.56,83.58,83.53,83.54,38028.0,81.0459,81.0653,81.0168,81.0265,38028.0
2024-04-26 13:40:00,83.54,83.54,83.43,83.45,53968.0,81.0265,81.0265,80.9198,80.9392,53968.0
2024-04-26 13:45:00,83.45,83.53,83.45,83.53,20281.0,80.9392,81.0168,80.9392,81.0168,20281.0
2024-04-26 13:50:00,83.54,83.57,83.53,83.57,22590.0,81.0265,81.0556,81.0168,81.0556,22590.0
2024-04-26 13:55:00,83.56,83.57,83.53,83.54,15140.0,81.0459,81.0556,81.0168,81.0265,15140.0
2024-04-26 14:00:00,83.54,83.56,83.52,83.55,26931.0,81.0265,81.0459,81.0071,81.0362,26931.0
2024-04-26 14:05:00,83.56,83.57,83.51,83.52,50458.0,81.0459,81.0556,80.9974,81.0071,50458.0
2024-04-26 14:10:00,83.51,83.56,83.5,83.52,31304.0,80.9974,81.0459,80.9877,81.0071,31304.0
2024-04-26 14:15:00,83.52,83.53,83.46,83.48,45645.0,81.0071,81.0168,80.9489,80.9683,45645.0
2024-04-26 14:20:00,83.47,83.48,83.44,83.46,26284.0,80.9586,80.9683,80.9295,80.9489,26284.0
2024-04-26 14:25:00,83.46,83.51,83.46,83.51,23605.0,80.9489,80.9974,80.9489,80.9974,23605.0
2024-04-26 14:30:00,83.51,83.52,83.45,83.45,46907.0,80.9974,81.0071,80.9392,80.9392,46907.0
2024-04-26 14:35:00,83.46,83.54,83.45,83.52,15680.0,80.9489,81.0265,80.9392,81.0071,15680.0
2024-04-26 14:40:00,83.52,83.58,83.52,83.55,23735.0,81.0071,81.0653,81.0071,81.0362,23735.0
2024-04-26 14:45:00,83.55,83.56,83.52,83.56,21189.0,81.0362,81.0459,81.0071,81.0459,21189.0
2024-04-26 14:50:00,83.56,83.57,83.52,83.57,27505.0,81.0459,81.0556,81.0071,81.0556,27505.0
2024-04-26 14:55:00,83.56,83.56,83.5,83.53,30308.0,81.0459,81.0459,80.9877,81.0168,30308.0
2024-04-26 15:00:00,83.53,83.53,83.41,83.5,66504.0,81.0168,81.0168,80.9004,80.9877,66504.0
2024-04-26 15:05:00,83.5,83.56,83.47,83.55,30539.0,80.9877,81.0459,80.9586,81.0362,30539.0
2024-04-26 15:10:00,83.56,83.57,83.46,83.49,36097.0,81.0459,81.0556,80.9489,80.978,36097.0
2024-04-26 15:15:00,83.49,83.52,83.47,83.48,49485.0,80.978,81.0071,80.9586,80.9683,49485.0
2024-04-26 15:20:00,83.48,83.48,83.39,83.4,29815.0,80.9683,80.9683,80.881,80.8907,29815.0
2024-04-26 15:25:00,83.4,83.48,83.4,83.47,34926.0,80.8907,80.9683,80.8907,80.9586,34926.0
2024-04-26 15:30:00,83.46,83.46,83.3,83.32,40444.0,80.9489,80.9489,80.7937,80.8131,40444.0
2024-04-26 15:35:00,83.31,83.41,83.28,83.29,46308.0,80.8034,80.9004,80.7743,80.784,46308.0
2024-04-26 15:40:00,83.29,83.36,83.27,83.29,58899.0,80.784,80.8519,80.7646,80.784,58899.0
2024-04-26 15:45:00,83.29,83.35,83.27,83.28,69128.0,80.784,80.8422,80.7646,80.7743,69128.0
2024-04-26 15:50:00,83.28,83.36,83.23,83.3,231806.0,80.7743,80.8519,80.7258,80.7937,231806.0
2024-04-26 15:55:00,83.3,83.34,83.19,83.24,497572.0,80.7937,80.8325,80.687,80.7355,497572.0
2024-04-29 09:30:00,83.6,84.34,83.53,84.29,115394.0,81.0846,81.8024,81.0168,81.7539,115394.0
2024-04-29 09:35:00,84.29,84.31,84.05,84.23,39510.0,81.7539,81.7733,81.5211,81.6957,39510.0
2024-04-29 09:40:00,84.22,84.27,84.12,84.24,47933.0,81.686,81.7345,81.589,81.7054,47933.0
2024-04-29 09:45:00,84.24,84.34,84.21,84.3,69148.0,81.7054,81.8024,81.6763,81.7636,69148.0
2024-04-29 09:50:00,84.29,84.32,84.2,84.24,91062.0,81.7539,81.783,81.6666,81.7054,91062.0
2024-04-29 09:55:00,84.23,84.26,84.08,84.16,90503.0,81.6957,81.7248,81.5502,81.6278,90503.0
2024-04-29 10:00:00,84.17,84.22,84.07,84.1,56066.0,81.6375,81.686,81.5405,81.5696,56066.0
2024-04-29 10:05:00,84.1,84.13,83.88,83.89,37305.0,81.5696,81.5987,81.3562,81.3659,37305.0
2024-04-29 10:10:00,83.9,83.91,83.81,83.84,36053.0,81.3756,81.3853,81.2883,81.3174,36053.0
2024-04-29 10:15:00,83.85,83.97,83.85,83.87,109742.0,81.3271,81.4435,81.3271,81.3465,109742.0
2024-04-29 10:20:00,83.88,84.03,83.85,84.0,120023.0,81.3562,81.5017,81.3271,81.4726,120023.0
2024-04-29 10:25:00,84.0,84.09,83.97,84.06,104174.0,81.4726,81.5599,81.4435,81.5308,104174.0
2024-04-29 10:30:00,84.07,84.17,84.07,84.11,52043.0,81.5405,81.6375,81.5405,81.5793,52043.0
2024-04-29 10:35:00,84.11,84.13,84.04,84.11,32866.0,81.5793,81.5987,81.5114,81.5793,32866.0
2024-04-29 10:40:00,84.11,84.15,84.09,84.13,34407.0,81.5793,81.6181,81.5599,81.5987,34407.0
2024-04-29 10:45:00,84.14,84.14,84.08,84.09,27598.0,81.6084,81.6084,81.5502,81.5599,27598.0
2024-04-29 10:50:00,84.09,84.1,84.0,84.05,23162.0,81.5599,81.5696,81.4726,81.5211,23162.0
2024-04-29 10:55:00,84.06,84.08,84.0,84.01,39472.0,81.5308,81.5502,81.4726,81.4823,39472.0
2024-04-29 11:00:00,84.01,84.01,83.96,83.97,25361.0,81.4823,81.4823,81.4338,81.4435,25361.0
2024-04-29 11:05:00,83.96,83.99,83.88,83.9,40690.0,81.4338,81.4629,81.3562,81.3756,40690.0
2024-04-29 11:10:00,83.91,83.94,83.9,83.93,15193.0,81.3853,81.4144,81.3756,81.4047,15193.0
2024-04-29 11:15:00,83.94,83.95,83.85,83.86,35458.0,81.4144,81.4241,81.3271,81.3368,35458.0
2024-04-29 11:20:00,83.86,83.96,83.86,83.96,70210.0,81.3368,81.4338,81.3368,81.4338,70210.0
2024-04-29 11:25:00,83.95,84.0,83.91,83.92,74709.0,81.4241,81.4726,81.3853,81.395,74709.0
2024-04-29 11:30:00,83.9,83.95,83.89,83.91,26126.0,81.3756,81.4241,81.3659,81.3853,26126.0
2024-04-29 11:35:00,83.91,83.95,83.9,83.91,19152.0,81.3853,81.4241,81.3756,81.3853,19152.0
2024-04-29 11:40:00,83.91,83.96,83.9,83.92,30612.0,81.3853,81.4338,81.3756,81.395,30612.0
2024-04-29 11:45:00,83.92,83.93,83.88,83.91,16369.0,81.395,81.4047,81.3562,81.3853,16369.0
2024-04-29 11:50:00,83.93,83.97,83.91,83.91,18384.0,81.4047,81.4435,81.3853,81.3853,18384.0
2024-04-29 11:55:00,83.92,83.97,83.92,83.94,16050.0,81.395,81.4435,81.395,81.4144,16050.0
2024-04-29 12:00:00,83.94,83.97,83.93,83.95,29454.0,81.4144,81.4435,81.4047,81.4241,29454.0
2024-04-29 12:05:00,83.96,84.02,83.94,84.01,25807.0,81.4338,81.492,81.4144,81.4823,25807.0
2024-04-29 12:10:00,84.01,84.04,84.0,84.02,17519.0,81.4823,81.5114,81.4726,81.492,17519.0
2024-04-29 12:15:00,84.02,84.06,84.02,84.03,54475.0,81.492,81.5308,81.492,81.5017,54475.0
2024-04-29 12:20:00,84.03,84.04,84.01,84.03,16751.0,81.5017,81.5114,81.4823,81.5017,16751.0
2024-04-29 12:25:00,84.03,84.03,84.0,84.02,32766.0,81.5017,81.5017,81.4726,81.492,32766.0
2024-04-29 12:30:00,84.02,84.09,84.02,84.07,15081.0,81.492,81.5599,81.492,81.5405,15081.0
2024-04-29 12:35:00,84.06,84.1,84.06,84.07,8733.0,81.5308,81.5696,81.5308,81.5405,8733.0
2024-04-29 12:40:00,84.08,84.1,84.05,84.08,16750.0,81.5502,81.5696,81.5211,81.5502,16750.0
2024-04-29 12:45:00,84.08,84.11,84.03,84.03,27049.0,81.5502,81.5793,81.5017,81.5017,27049.0
2024-04-29 12:50:00,84.03,84.04,84.0,84.0,18423.0,81.5017,81.5114,81.4726,81.4726,18423.0
2024-04-29 12:55:00,84.0,84.02,83.99,84.01,23785.0,81.4726,81.492,81.4629,81.4823,23785.0
2024-04-29 13:00:00,84.0,84.07,84.0,84.05,9204.0,81.4726,81.5405,81.4726,81.5211,9204.0
2024-04-29 13:05:00,84.05,84.05,84.0,84.01,29102.0,81.5211,81.5211,81.4726,81.4823,29102.0
2024-04-29 13:10:00,84.02,84.04,83.99,84.03,20684.0,81.492,81.5114,81.4629,81.5017,20684.0
2024-04-29 13:15:00,84.04,84.04,84.0,84.01,11521.0,81.5114,81.5114,81.4726,81.4823,11521.0
2024-04-29 13:20:00,84.02,84.04,84.01,84.02,14294.0,81.492,81.5114,81.4823,81.492,14294.0
2024-04-29 13:25:00,84.02,84.02,83.99,83.99,17525.0,81.492,81.492,81.4629,81.4629,17525.0
2024-04-29 13:30:00,83.98,84.03,83.97,84.0,19774.0,81.4532,81.5017,81.4435,81.4726,19774.0
2024-04-29 13:35:00,84.01,84.04,84.01,84.02,9234.0,81.4823,81.5114,81.4823,81.492,9234.0
2024-04-29 13:40:00,84.02,84.05,83.99,84.0,15992.0,81.492,81.5211,81.4629,81.4726,15992.0
2024-04-29 13:45:00,84.0,84.03,84.0,84.02,19806.0,81.4726,81.5017,81.4726,81.492,19806.0
2024-04-29 13:50:00,84.02,84.03,83.99,84.0,20593.0,81.492,81.5017,81.4629,81.4726,20593.0
2024-04-29 13:55:00,83.99,84.04,83.97,84.0,11359.0,81.4629,81.5114,81.4435,81.4726,11359.0
2024-04-29 14:00:00,83.99,84.07,83.96,84.06,14437.0,81.4629,81.5405,81.4338,81.5308,14437.0
2024-04-29 14:05:00,84.05,84.06,84.04,84.05,10824.0,81.5211,81.5308,81.5114,81.5211,10824.0
2024-04-29 14:10:00,84.05,84.07,84.04,84.05,13066.0,81.5211,81.5405,81.5114,81.5211,13066.0
2024-04-29 14:15:00,84.05,84.07,84.0,84.01,14809.0,81.5211,81.5405,81.4726,81.4823,14809.0
2024-04-29 14:20:00,84.0,84.01,83.99,83.99,8388.0,81.4726,81.4823,81.4629,81.4629,8388.0
2024-04-29 14:25:00,83.99,84.01,83.97,83.99,122364.0,81.4629,81.4823,81.4435,81.4629,122364.0
2024-04-29 14:30:00,83.99,83.99,83.83,83.93,31455.0,81.4629,81.4629,81.3077,81.4047,31455.0
2024-04-29 14:35:00,83.94,83.97,83.84,83.86,101632.0,81.4144,81.4435,81.3174,81.3368,101632.0
2024-04-29 14:40:00,83.86,83.94,83.86,83.94,45621.0,81.3368,81.4144,81.3368,81.4144,45621.0
2024-04-29 14:45:00,83.94,83.96,83.93,83.94,17603.0,81.4144,81.4338,81.4047,81.4144,17603.0
2024-04-29 14:50:00,83.95,83.96,83.93,83.94,10028.0,81.4241,81.4338,81.4047,81.4144,10028.0
2024-04-29 14:55:00,83.93,83.98,83.93,83.95,31378.0,81.4047,81.4532,81.4047,81.4241,31378.0
2024-04-29 15:00:00,83.95,83.95,83.66,83.74,135218.0,81.4241,81.4241,81.1428,81.2204,135218.0
2024-04-29 15:05:00,83.74,83.77,83.65,83.76,60383.0,81.2204,81.2495,81.1331,81.2398,60383.0
2024-04-29 15:10:00,83.76,83.78,83.7,83.77,52064.0,81.2398,81.2592,81.1816,81.2495,52064.0
2024-04-29 15:15:00,83.77,83.8,83.74,83.78,40316.0,81.2495,81.2786,81.2204,81.2592,40316.0
2024-04-29 15:20:00,83.78,83.82,83.73,83.74,88802.0,81.2592,81.298,81.2107,81.2204,88802.0
2024-04-29 15:25:00,83.75,83.78,83.71,83.77,47445.0,81.2301,81.2592,81.1913,81.2495,47445.0
2024-04-29 15:30:00,83.77,83.82,83.74,83.81,71385.0,81.2495,81.298,81.2204,81.2883,71385.0
2024-04-29 15:35:00,83.81,83.84,83.77,83.79,90810.0,81.2883,81.3174,81.2495,81.2689,90810.0
2024-04-29 15:40:00,83.79,83.87,83.76,83.84,67513.0,81.2689,81.3465,81.2398,81.3174,67513.0
2024-04-29 15:45:00,83.84,83.92,83.82,83.87,278936.0,81.3174,81.395,81.298,81.3465,278936.0
2024-04-29 15:50:00,83.87,84.01,83.84,84.0,177011.0,81.3465,81.4823,81.3174,81.4726,177011.0
2024-04-29 15:55:00,84.01,84.14,84.0,84.12,592779.0,81.4823,81.6084,81.4726,81.589,592779.0
2024-04-30 09:30:00,83.52,83.57,83.18,83.38,306806.0,81.0071,81.0556,80.6773,80.8713,306806.0
2024-04-30 09:35:00,83.37,83.65,83.24,83.54,891861.0,80.8616,81.1331,80.7355,81.0265,891861.0
2024-04-30 09:40:00,83.54,83.63,83.48,83.56,209959.0,81.0265,81.1137,80.9683,81.0459,209959.0
2024-04-30 09:45:00,83.55,83.72,83.53,83.7,67527.0,81.0362,81.201,81.0168,81.1816,67527.0
2024-04-30 09:50:00,83.7,83.71,83.52,83.52,62158.0,81.1816,81.1913,81.0071,81.0071,62158.0
2024-04-30 09:55:00,83.52,83.75,83.51,83.74,47072.0,81.0071,81.2301,80.9974,81.2204,47072.0
2024-04-30 10:00:00,83.74,83.84,83.7,83.82,76118.0,81.2204,81.3174,81.1816,81.298,76118.0
2024-04-30 10:05:00,83.82,83.9,83.79,83.83,43978.0,81.298,81.3756,81.2689,81.3077,43978.0
2024-04-30 10:10:00,83.84,83.84,83.73,83.83,50623.0,81.3174,81.3174,81.2107,81.3077,50623.0
2024-04-30 10:15:00,83.83,83.87,83.79,83.83,65011.0,81.3077,81.3465,81.2689,81.3077,65011.0
2024-04-30 10:20:00,83.84,83.86,83.75,83.78,51658.0,81.3174,81.3368,81.2301,81.2592,51658.0
2024-04-30 10:25:00,83.78,83.78,83.64,83.65,79342.0,81.2592,81.2592,81.1234,81.1331,79342.0
2024-04-30 10:30:00,83.65,83.68,83.54,83.59,47482.0,81.1331,81.1622,81.0265,81.075,47482.0
2024-04-30 10:35:00,83.59,83.64,83.55,83.57,55548.0,81.075,81.1234,81.0362,81.0556,55548.0
2024-04-30 10:40:00,83.56,83.67,83.56,83.67,67200.0,81.0459,81.1525,81.0459,81.1525,67200.0
2024-04-30 10:45:00,83.67,83.74,83.65,83.74,103712.0,81.1525,81.2204,81.1331,81.2204,103712.0
2024-04-30 10:50:00,83.75,83.77,83.65,83.68,67875.0,81.2301,81.2495,81.1331,81.1622,67875.0
2024-04-30 10:55:00,83.68,83.68,83.59,83.61,47910.0,81.1622,81.1622,81.075,81.0943,47910.0
2024-04-30 11:00:00,83.61,83.64,83.58,83.62,35111.0,81.0943,81.1234,81.0653,81.104,35111.0
2024-04-30 11:05:00,83.62,83.66,83.51,83.51,39400.0,81.104,81.1428,80.9974,80.9974,39400.0
2024-04-30 11:10:00,83.52,83.52,83.3,83.33,39986.0,81.0071,81.0071,80.7937,80.8228,39986.0
2024-04-30 11:15:00,83.32,83.44,83.28,83.35,64030.0,80.8131,80.9295,80.7743,80.8422,64030.0
2024-04-30 11:20:00,83.35,83.42,83.35,83.42,50692.0,80.8422,80.9101,80.8422,80.9101,50692.0
2024-04-30 11:25:00,83.42,83.46,83.38,83.42,29248.0,80.9101,80.9489,80.8713,80.9101,29248.0
2024-04-30 11:30:00,83.42,83.42,83.33,83.39,35406.0,80.9101,80.9101,80.8228,80.881,35406.0
2024-04-30 11:35:00,83.39,83.42,83.33,83.38,54058.0,80.881,80.9101,80.8228,80.8713,54058.0
2024-04-30 11:40:00,83.39,83.41,83.31,83.33,33770.0,80.881,80.9004,80.8034,80.8228,33770.0
2024-04-30 11:45:00,83.33,83.37,83.29,83.34,30746.0,80.8228,80.8616,80.784,80.8325,30746.0
2024-04-30 11:50:00,83.33,83.43,83.33,83.41,93812.0,80.8228,80.9198,80.8228,80.9004,93812.0
2024-04-30 11:55:00,83.42,83.47,83.41,83.43,130133.0,80.9101,80.9586,80.9004,80.9198,130133.0
2024-04-30 12:00:00,83.43,83.46,83.36,83.38,54585.0,80.9198,80.9489,80.8519,80.8713,54585.0
2024-04-30 12:05:00,83.37,83.42,83.35,83.41,105785.0,80.8616,80.9101,80.8422,80.9004,105785.0
2024-04-30 12:10:00,83.41,83.42,83.37,83.41,39761.0,80.9004,80.9101,80.8616,80.9004,39761.0
2024-04-30 12:15:00,83.4,83.43,83.35,83.38,23140.0,80.8907,80.9198,80.8422,80.8713,23140.0
2024-04-30 12:20:00,83.38,83.44,83.38,83.4,36275.0,80.8713,80.9295,80.8713,80.8907,36275.0
2024-04-30 12:25:00,83.4,83.46,83.4,83.41,58335.0,80.8907,80.9489,80.8907,80.9004,58335.0
2024-04-30 12:30:00,83.42,83.42,83.27,83.28,99868.0,80.9101,80.9101,80.7646,80.7743,99868.0
2024-04-30 12:35:00,83.29,83.35,83.28,83.29,66364.0,80.784,80.8422,80.7743,80.784,66364.0
2024-04-30 12:40:00,83.29,83.29,83.21,83.25,19234.0,80.784,80.784,80.7064,80.7452,19234.0
2024-04-30 12:45:00,83.26,83.26,83.19,83.23,30924.0,80.7549,80.7549,80.687,80.7258,30924.0
2024-04-30 12:50:00,83.23,83.27,83.22,83.24,52376.0,80.7258,80.7646,80.7161,80.7355,52376.0
2024-04-30 12:55:00,83.25,83.3,83.22,83.26,20942.0,80.7452,80.7937,80.7161,80.7549,20942.0
2024-04-30 13:00:00,83.26,83.32,83.23,83.27,21937.0,80.7549,80.8131,80.7258,80.7646,21937.0
2024-04-30 13:05:00,83.26,83.3,83.24,83.25,23988.0,80.7549,80.7937,80.7355,80.7452,23988.0
2024-04-30 13:10:00,83.25,83.27,83.21,83.25,28004.0,80.7452,80.7646,80.7064,80.7452,28004.0
2024-04-30 13:15:00,83.24,83.24,83.19,83.2,17001.0,80.7355,80.7355,80.687,80.6967,17001.0
2024-04-30 13:20:00,83.21,83.23,83.18,83.18,20833.0,80.7064,80.7258,80.6773,80.6773,20833.0
2024-04-30 13:25:00,83.19,83.29,83.18,83.25,22490.0,80.687,80.784,80.6773,80.7452,22490.0
2024-04-30 13:30:00,83.25,83.31,83.24,83.29,99877.0,80.7452,80.8034,80.7355,80.784,99877.0
2024-04-30 13:35:00,83.29,83.31,83.27,83.29,24623.0,80.784,80.8034,80.7646,80.784,24623.0
2024-04-30 13:40:00,83.3,83.34,83.25,83.27,21187.0,80.7937,80.8325,80.7452,80.7646,21187.0
2024-04-30 13:45:00,83.27,83.34,83.27,83.34,16059.0,80.7646,80.8325,80.7646,80.8325,16059.0
2024-04-30 13:50:00,83.34,83.39,83.34,83.39,68078.0,80.8325,80.881,80.8325,80.881,68078.0
2024-04-30 13:55:00,83.39,83.44,83.38,83.43,27991.0,80.881,80.9295,80.8713,80.9198,27991.0
2024-04-30 14:00:00,83.43,83.48,83.43,83.47,30874.0,80.9198,80.9683,80.9198,80.9586,30874.0
2024-04-30 14:05:00,83.47,83.47,83.38,83.39,23423.0,80.9586,80.9586,80.8713,80.881,23423.0
2024-04-30 14:10:00,83.4,83.42,83.35,83.35,22022.0,80.8907,80.9101,80.8422,80.8422,22022.0
2024-04-30 14:15:00,83.34,83.37,83.33,83.36,16403.0,80.8325,80.8616,80.8228,80.8519,16403.0
2024-04-30 14:20:00,83.35,83.38,83.33,83.33,54607.0,80.8422,80.8713,80.8228,80.8228,54607.0
2024-04-30 14:25:00,83.33,83.34,83.24,83.25,34742.0,80.8228,80.8325,80.7355,80.7452,34742.0
2024-04-30 14:30:00,83.25,83.3,83.24,83.29,32449.0,80.7452,80.7937,80.7355,80.784,32449.0
2024-04-30 14:35:00,83.29,83.29,83.24,83.26,61550.0,80.784,80.784,80.7355,80.7549,61550.0
2024-04-30 14:40:00,83.27,83.28,83.17,83.18,37265.0,80.7646,80.7743,80.6676,80.6773,37265.0
2024-04-30 14:45:00,83.19,83.2,83.08,83.09,47803.0,80.687,80.6967,80.5803,80.59,47803.0
2024-04-30 14:50:00,83.08,83.11,83.01,83.09,60199.0,80.5803,80.6094,80.5124,80.59,60199.0
2024-04-30 14:55:00,83.1,83.14,83.08,83.14,64128.0,80.5997,80.6385,80.5803,80.6385,64128.0
2024-04-30 15:00:00,83.14,83.17,83.07,83.11,76729.0,80.6385,80.6676,80.5706,80.6094,76729.0
2024-04-30 15:05:00,83.1,83.11,83.0,83.01,51709.0,80.5997,80.6094,80.5027,80.5124,51709.0
2024-04-30 15:10:00,83.01,83.02,82.89,82.9,69115.0,80.5124,80.5221,80.396,80.4057,69115.0
2024-04-30 15:15:00,82.9,82.91,82.81,82.86,218418.0,80.4057,80.4154,80.3184,80.3669,218418.0
2024-04-30 15:20:00,82.86,82.9,82.8,82.85,135176.0,80.3669,80.4057,80.3087,80.3572,135176.0
2024-04-30 15:25:00,82.86,82.87,82.75,82.76,119584.0,80.3669,80.3766,80.2602,80.2699,119584.0
2024-04-30 15:30:00,82.76,82.8,82.68,82.76,103307.0,80.2699,80.3087,80.1923,80.2699,103307.0
2024-04-30 15:35:00,82.76,82.76,82.62,82.66,119683.0,80.2699,80.2699,80.1341,80.1729,119683.0
2024-04-30 15:40:00,82.66,82.8,82.65,82.73,124853.0,80.1729,80.3087,80.1632,80.2408,124853.0
2024-04-30 15:45:00,82.73,82.92,82.72,82.91,195382.0,80.2408,80.4251,80.2311,80.4154,195382.0
2024-04-30 15:50:00,82.9,82.93,82.76,82.78,456894.0,80.4057,80.4348,80.2699,80.2893,456894.0
2024-04-30 15:55:00,82.78,82.82,82.57,82.62,1106932.0,80.2893,80.3281,80.0856,80.1341,1106932.0
2024-05-01 09:30:00,82.52,82.88,82.38,82.84,291380.0,80.0371,80.3863,79.9014,80.3475,291380.0
2024-05-01 09:35:00,82.83,82.92,82.62,82.63,143030.0,80.3378,80.4251,80.1341,80.1438,143030.0
2024-05-01 09:40:00,82.63,82.64,82.41,82.54,101000.0,80.1438,80.1535,79.9305,80.0565,101000.0
2024-05-01 09:45:00,82.55,82.63,82.43,82.63,116593.0,80.0662,80.1438,79.9499,80.1438,116593.0
2024-05-01 09:50:00,82.62,82.65,82.53,82.61,67932.0,80.1341,80.1632,80.0468,80.1244,67932.0
2024-05-01 09:55:00,82.63,82.77,82.6,82.74,63575.0,80.1438,80.2796,80.1147,80.2505,63575.0
2024-05-01 10:00:00,82.75,82.81,82.63,82.8,121628.0,80.2602,80.3184,80.1438,80.3087,121628.0
2024-05-01 10:05:00,82.81,82.9,82.68,82.74,119868.0,80.3184,80.4057,80.1923,80.2505,119868.0
2024-05-01 10:10:00,82.73,82.75,82.64,82.7,109738.0,80.2408,80.2602,80.1535,80.2117,109738.0
2024-05-01 10:15:00,82.7,82.73,82.63,82.67,101654.0,80.2117,80.2408,80.1438,80.1826,101654.0
2024-05-01 10:20:00,82.69,82.72,82.58,82.59,144370.0,80.202,80.2311,80.0953,80.105,144370.0
2024-05-01 10:25:00,82.59,82.71,82.58,82.7,111087.0,80.105,80.2214,80.0953,80.2117,111087.0
2024-05-01 10:30:00,82.71,82.71,82.56,82.58,160241.0,80.2214,80.2214,80.0759,80.0953,160241.0
2024-05-01 10:35:00,82.58,82.64,82.53,82.6,76928.0,80.0953,80.1535,80.0468,80.1147,76928.0
2024-05-01 10:40:00,82.6,82.62,82.5,82.62,79178.0,80.1147,80.1341,80.0177,80.1341,79178.0
2024-05-01 10:45:00,82.6,82.74,82.57,82.7,84049.0,80.1147,80.2505,80.0856,80.2117,84049.0
2024-05-01 10:50:00,82.71,82.79,82.69,82.76,83853.0,80.2214,80.299,80.202,80.2699,83853.0
2024-05-01 10:55:00,82.76,82.85,82.75,82.83,82813.0,80.2699,80.3572,80.2602,80.3378,82813.0
2024-05-01 11:00:00,82.83,82.89,82.8,82.89,97489.0,80.3378,80.396,80.3087,80.396,97489.0
2024-05-01 11:05:00,82.9,83.02,82.89,82.94,69182.0,80.4057,80.5221,80.396,80.4445,69182.0
2024-05-01 11:10:00,82.94,83.05,82.92,83.0,106511.0,80.4445,80.5512,80.4251,80.5027,106511.0
2024-05-01 11:15:00,83.0,83.03,82.96,82.96,105542.0,80.5027,80.5318,80.4639,80.4639,105542.0
2024-05-01 11:20:00,82.95,83.02,82.93,82.95,125940.0,80.4542,80.5221,80.4348,80.4542,125940.0
2024-05-01 11:25:00,82.95,83.04,82.94,83.03,75651.0,80.4542,80.5415,80.4445,80.5318,75651.0
2024-05-01 11:30:00,83.04,83.05,82.89,82.92,98405.0,80.5415,80.5512,80.396,80.4251,98405.0
2024-05-01 11:35:00,82.93,82.95,82.85,82.88,91857.0,80.4348,80.4542,80.3572,80.3863,91857.0
2024-05-01 11:40:00,82.89,82.93,82.82,82.84,96409.0,80.396,80.4348,80.3281,80.3475,96409.0
2024-05-01 11:45:00,82.84,82.85,82.77,82.79,124638.0,80.3475,80.3572,80.2796,80.299,124638.0
2024-05-01 11:50:00,82.79,82.81,82.72,82.81,64499.0,80.299,80.3184,80.2311,80.3184,64499.0
2024-05-01 11:55:00,82.8,82.91,82.8,82.88,71734.0,80.3087,80.4154,80.3087,80.3863,71734.0
2024-05-01 12:00:00,82.88,82.99,82.86,82.98,52312.0,80.3863,80.493,80.3669,80.4833,52312.0
2024-05-01 12:05:00,83.0,83.01,82.97,83.0,81628.0,80.5027,80.5124,80.4736,80.5027,81628.0
2024-05-01 12:10:00,83.0,83.07,83.0,83.03,46760.0,80.5027,80.5706,80.5027,80.5318,46760.0
2024-05-01 12:15:00,83.03,83.06,82.99,83.01,98978.0,80.5318,80.5609,80.493,80.5124,98978.0
2024-05-01 12:20:00,83.02,83.03,82.96,82.97,80475.0,80.5221,80.5318,80.4639,80.4736,80475.0
2024-05-01 12:25:00,82.97,83.04,82.96,83.0,75906.0,80.4736,80.5415,80.4639,80.5027,75906.0
2024-05-01 12:30:00,83.0,83.0,82.92,82.93,63743.0,80.5027,80.5027,80.4251,80.4348,63743.0
2024-05-01 12:35:00,82.93,82.93,82.87,82.88,59121.0,80.4348,80.4348,80.3766,80.3863,59121.0
2024-05-01 12:40:00,82.88,82.94,82.87,82.9,79138.0,80.3863,80.4445,80.3766,80.4057,79138.0
2024-05-01 12:45:00,82.89,82.91,82.85,82.85,69493.0,80.396,80.4154,80.3572,80.3572,69493.0
2024-05-01 12:50:00,82.84,82.85,82.78,82.8,68078.0,80.3475,80.3572,80.2893,80.3087,68078.0
2024-05-01 12:55:00,82.8,82.82,82.78,82.79,56698.0,80.3087,80.3281,80.2893,80.299,56698.0
2024-05-01 13:00:00,82.78,82.78,82.69,82.71,87409.0,80.2893,80.2893,80.202,80.2214,87409.0
2024-05-01 13:05:00,82.7,82.74,82.69,82.72,73390.0,80.2117,80.2505,80.202,80.2311,73390.0
2024-05-01 13:10:00,82.72,82.77,82.72,82.73,53651.0,80.2311,80.2796,80.2311,80.2408,53651.0
2024-05-01 13:15:00,82.73,82.75,82.69,82.72,116121.0,80.2408,80.2602,80.202,80.2311,116121.0
2024-05-01 13:20:00,82.72,82.84,82.72,82.83,60705.0,80.2311,80.3475,80.2311,80.3378,60705.0
2024-05-01 13:25:00,82.84,82.85,82.81,82.83,45135.0,80.3475,80.3572,80.3184,80.3378,45135.0
2024-05-01 13:30:00,82.83,82.86,82.81,82.83,68130.0,80.3378,80.3669,80.3184,80.3378,68130.0
2024-05-01 13:35:00,82.84,82.88,82.81,82.82,72050.0,80.3475,80.3863,80.3184,80.3281,72050.0
2024-05-01 13:40:00,82.82,82.85,82.82,82.83,51181.0,80.3281,80.3572,80.3281,80.3378,51181.0
2024-05-01 13:45:00,82.83,82.83,82.78,82.82,73133.0,80.3378,80.3378,80.2893,80.3281,73133.0
2024-05-01 13:50:00,82.81,82.81,82.74,82.78,72057.0,80.3184,80.3184,80.2505,80.2893,72057.0
2024-05-01 13:55:00,82.78,82.79,82.7,82.72,55573.0,80.2893,80.299,80.2117,80.2311,55573.0
2024-05-01 14:00:00,82.73,82.83,82.62,82.81,234709.0,80.2408,80.3378,80.1341,80.3184,234709.0
2024-05-01 14:05:00,82.81,82.87,82.65,82.67,128901.0,80.3184,80.3766,80.1632,80.1826,128901.0
2024-05-01 14:10:00,82.66,82.69,82.57,82.63,103395.0,80.1729,80.202,80.0856,80.1438,103395.0
2024-05-01 14:15:00,82.63,82.73,82.63,82.72,90422.0,80.1438,80.2408,80.1438,80.2311,90422.0
2024-05-01 14:20:00,82.7,82.73,82.66,82.68,85596.0,80.2117,80.2408,80.1729,80.1923,85596.0
2024-05-01 14:25:00,82.68,82.82,82.67,82.8,86062.0,80.1923,80.3281,80.1826,80.3087,86062.0
2024-05-01 14:30:00,82.8,82.92,82.47,82.9,221186.0,80.3087,80.4251,79.9886,80.4057,221186.0
2024-05-01 14:35:00,82.89,83.07,82.49,83.04,291705.0,80.396,80.5706,80.008,80.5415,291705.0
2024-05-01 14:40:00,83.05,83.52,82.99,83.52,275940.0,80.5512,81.0071,80.493,81.0071,275940.0
2024-05-01 14:45:00,83.51,83.75,83.3,83.73,318927.0,80.9974,81.2301,80.7937,81.2107,318927.0
2024-05-01 14:50:00,83.73,84.05,83.73,84.04,293319.0,81.2107,81.5211,81.2107,81.5114,293319.0
2024-05-01 14:55:00,84.04,84.13,83.93,84.01,344021.0,81.5114,81.5987,81.4047,81.4823,344021.0
2024-05-01 15:00:00,84.01,84.24,83.92,83.99,327143.0,81.4823,81.7054,81.395,81.4629,327143.0
2024-05-01 15:05:00,83.99,84.2,83.88,84.13,269273.0,81.4629,81.6666,81.3562,81.5987,269273.0
2024-05-01 15:10:00,84.11,84.15,83.94,83.96,194783.0,81.5793,81.6181,81.4144,81.4338,194783.0
2024-05-01 15:15:00,83.98,84.05,83.78,83.8,169200.0,81.4532,81.5211,81.2592,81.2786,169200.0
2024-05-01 15:20:00,83.79,83.83,83.63,83.8,174902.0,81.2689,81.3077,81.1137,81.2786,174902.0
2024-05-01 15:25:00,83.8,83.94,83.63,83.67,160791.0,81.2786,81.4144,81.1137,81.1525,160791.0
2024-05-01 15:30:00,83.65,83.66,83.46,83.51,173952.0,81.1331,81.1428,80.9489,80.9974,173952.0
2024-05-01 15:35:00,83.51,83.52,83.24,83.31,161931.0,80.9974,81.0071,80.7355,80.8034,161931.0
2024-05-01 15:40:00,83.31,83.42,83.19,83.31,172105.0,80.8034,80.9101,80.687,80.8034,172105.0
2024-05-01 15:45:00,83.31,83.42,83.12,83.24,203615.0,80.8034,80.9101,80.6191,80.7355,203615.0
2024-05-01 15:50:00,83.24,83.24,82.84,82.85,419844.0,80.7355,80.7355,80.3475,80.3572,419844.0
2024-05-01 15:55:00,82.85,82.9,82.72,82.78,1240596.0,80.3572,80.4057,80.2311,80.2893,1240596.0
2024-05-02 09:30:00,83.54,83.69,82.94,83.0,457666.0,81.0265,81.1719,80.4445,80.5027,457666.0
2024-05-02 09:35:00,83.0,83.01,82.7,82.83,156093.0,80.5027,80.5124,80.2117,80.3378,156093.0
2024-05-02 09:40:00,82.83,82.83,82.62,82.68,114405.0,80.3378,80.3378,80.1341,80.1923,114405.0
2024-05-02 09:45:00,82.69,82.83,82.62,82.82,113240.0,80.202,80.3378,80.1341,80.3281,113240.0
2024-05-02 09:50:00,82.81,82.92,82.78,82.89,75612.0,80.3184,80.4251,80.2893,80.396,75612.0
2024-05-02 09:55:00,82.9,82.99,82.84,82.97,64082.0,80.4057,80.493,80.3475,80.4736,64082.0
2024-05-02 10:00:00,82.95,82.98,82.79,82.83,103456.0,80.4542,80.4833,80.299,80.3378,103456.0
2024-05-02 10:05:00,82.84,82.94,82.76,82.77,72971.0,80.3475,80.4445,80.2699,80.2796,72971.0
2024-05-02 10:10:00,82.78,82.86,82.74,82.85,56730.0,80.2893,80.3669,80.2505,80.3572,56730.0
2024-05-02 10:15:00,82.86,82.91,82.76,82.85,57161.0,80.3669,80.4154,80.2699,80.3572,57161.0
2024-05-02 10:20:00,82.84,82.94,82.77,82.94,61405.0,80.3475,80.4445,80.2796,80.4445,61405.0
2024-05-02 10:25:00,82.94,83.04,82.9,83.03,91292.0,80.4445,80.5415,80.4057,80.5318,91292.0
2024-05-02 10:30:00,83.04,83.09,82.96,82.98,78746.0,80.5415,80.59,80.4639,80.4833,78746.0
2024-05-02 10:35:00,82.98,83.03,82.85,82.85,97746.0,80.4833,80.5318,80.3572,80.3572,97746.0
2024-05-02 10:40:00,82.85,82.85,82.65,82.7,92801.0,80.3572,80.3572,80.1632,80.2117,92801.0
2024-05-02 10:45:00,82.7,82.89,82.67,82.89,47973.0,80.2117,80.396,80.1826,80.396,47973.0
2024-05-02 10:50:00,82.87,82.96,82.86,82.91,58191.0,80.3766,80.4639,80.3669,80.4154,58191.0
2024-05-02 10:55:00,82.92,83.09,82.91,83.08,55454.0,80.4251,80.59,80.4154,80.5803,55454.0
2024-05-02 11:00:00,83.07,83.09,82.99,83.02,83008.0,80.5706,80.59,80.493,80.5221,83008.0
2024-05-02 11:05:00,83.01,83.08,82.98,83.06,80607.0,80.5124,80.5803,80.4833,80.5609,80607.0
2024-05-02 11:10:00,83.06,83.1,83.05,83.1,42341.0,80.5609,80.5997,80.5512,80.5997,42341.0
2024-05-02 11:15:00,83.09,83.15,83.08,83.11,47537.0,80.59,80.6482,80.5803,80.6094,47537.0
2024-05-02 11:20:00,83.12,83.19,83.09,83.17,43139.0,80.6191,80.687,80.59,80.6676,43139.0
2024-05-02 11:25:00,83.17,83.19,83.04,83.05,54978.0,80.6676,80.687,80.5415,80.5512,54978.0
2024-05-02 11:30:00,83.05,83.08,82.98,83.01,52086.0,80.5512,80.5803,80.4833,80.5124,52086.0
2024-05-02 11:35:00,83.02,83.11,83.02,83.1,49572.0,80.5221,80.6094,80.5221,80.5997,49572.0
2024-05-02 11:40:00,83.1,83.17,83.09,83.15,38511.0,80.5997,80.6676,80.59,80.6482,38511.0
2024-05-02 11:45:00,83.15,83.22,83.15,83.19,44376.0,80.6482,80.7161,80.6482,80.687,44376.0
2024-05-02 11:50:00,83.18,83.28,83.17,83.27,44901.0,80.6773,80.7743,80.6676,80.7646,44901.0
2024-05-02 11:55:00,83.28,83.32,83.26,83.31,68161.0,80.7743,80.8131,80.7549,80.8034,68161.0
2024-05-02 12:00:00,83.31,83.39,83.28,83.36,60657.0,80.8034,80.881,80.7743,80.8519,60657.0
2024-05-02 12:05:00,83.36,83.4,83.33,83.34,53457.0,80.8519,80.8907,80.8228,80.8325,53457.0
2024-05-02 12:10:00,83.35,83.4,83.32,83.33,63493.0,80.8422,80.8907,80.8131,80.8228,63493.0
2024-05-02 12:15:00,83.34,83.37,83.27,83.31,68363.0,80.8325,80.8616,80.7646,80.8034,68363.0
2024-05-02 12:20:00,83.32,83.36,83.31,83.36,55781.0,80.8131,80.8519,80.8034,80.8519,55781.0
2024-05-02 12:25:00,83.37,83.39,83.33,83.34,89417.0,80.8616,80.881,80.8228,80.8325,89417.0
2024-05-02 12:30:00,83.33,83.33,83.22,83.25,114715.0,80.8228,80.8228,80.7161,80.7452,114715.0
2024-05-02 12:35:00,83.25,83.34,83.2,83.32,113830.0,80.7452,80.8325,80.6967,80.8131,113830.0
2024-05-02 12:40:00,83.31,83.33,83.27,83.32,76172.0,80.8034,80.8228,80.7646,80.8131,76172.0
2024-05-02 12:45:00,83.33,83.36,83.32,83.34,77901.0,80.8228,80.8519,80.8131,80.8325,77901.0
2024-05-02 12:50:00,83.34,83.38,83.32,83.32,97108.0,80.8325,80.8713,80.8131,80.8131,97108.0
2024-05-02 12:55:00,83.33,83.35,83.3,83.35,59232.0,80.8228,80.8422,80.7937,80.8422,59232.0
2024-05-02 13:00:00,83.35,83.38,83.32,83.32,99362.0,80.8422,80.8713,80.8131,80.8131,99362.0
2024-05-02 13:05:00,83.32,83.44,83.31,83.41,66990.0,80.8131,80.9295,80.8034,80.9004,66990.0
2024-05-02 13:10:00,83.42,83.54,83.41,83.54,94982.0,80.9101,81.0265,80.9004,81.0265,94982.0
2024-05-02 13:15:00,83.55,83.62,83.53,83.59,83236.0,81.0362,81.104,81.0168,81.075,83236.0
2024-05-02 13:20:00,83.58,83.66,83.58,83.66,95990.0,81.0653,81.1428,81.0653,81.1428,95990.0
2024-05-02 13:25:00,83.65,83.68,83.61,83.68,85789.0,81.1331,81.1622,81.0943,81.1622,85789.0
2024-05-02 13:30:00,83.68,83.71,83.6,83.6,64641.0,81.1622,81.1913,81.0846,81.0846,64641.0
2024-05-02 13:35:00,83.61,83.65,83.57,83.63,82483.0,81.0943,81.1331,81.0556,81.1137,82483.0
2024-05-02 13:40:00,83.64,83.67,83.61,83.65,127173.0,81.1234,81.1525,81.0943,81.1331,127173.0
2024-05-02 13:45:00,83.65,83.67,83.61,83.64,113133.0,81.1331,81.1525,81.0943,81.1234,113133.0
2024-05-02 13:50:00,83.65,83.71,83.64,83.67,73759.0,81.1331,81.1913,81.1234,81.1525,73759.0
2024-05-02 13:55:00,83.67,83.7,83.65,83.65,91863.0,81.1525,81.1816,81.1331,81.1331,91863.0
2024-05-02 14:00:00,83.66,83.7,83.63,83.7,88635.0,81.1428,81.1816,81.1137,81.1816,88635.0
2024-05-02 14:05:00,83.69,83.76,83.67,83.73,89210.0,81.1719,81.2398,81.1525,81.2107,89210.0
2024-05-02 14:10:00,83.74,83.77,83.69,83.77,62213.0,81.2204,81.2495,81.1719,81.2495,62213.0
2024-05-02 14:15:00,83.77,83.77,83.7,83.73,153970.0,81.2495,81.2495,81.1816,81.2107,153970.0
2024-05-02 14:20:00,83.73,83.75,83.7,83.75,88998.0,81.2107,81.2301,81.1816,81.2301,88998.0
2024-05-02 14:25:00,83.76,83.83,83.75,83.82,101562.0,81.2398,81.3077,81.2301,81.298,101562.0
2024-05-02 14:30:00,83.82,83.92,83.82,83.89,91377.0,81.298,81.395,81.298,81.3659,91377.0
2024-05-02 14:35:00,83.89,83.98,83.89,83.94,85240.0,81.3659,81.4532,81.3659,81.4144,85240.0
2024-05-02 14:40:00,83.93,84.01,83.92,83.99,84473.0,81.4047,81.4823,81.395,81.4629,84473.0
2024-05-02 14:45:00,83.99,84.09,83.99,84.07,93261.0,81.4629,81.5599,81.4629,81.5405,93261.0
2024-05-02 14:50:00,84.08,84.1,84.02,84.03,81860.0,81.5502,81.5696,81.492,81.5017,81860.0
2024-05-02 14:55:00,84.03,84.07,84.01,84.03,75752.0,81.5017,81.5405,81.4823,81.5017,75752.0
2024-05-02 15:00:00,84.03,84.04,83.92,84.0,134697.0,81.5017,81.5114,81.395,81.4726,134697.0
2024-05-02 15:05:00,84.0,84.06,84.0,84.02,101488.0,81.4726,81.5308,81.4726,81.492,101488.0
2024-05-02 15:10:00,84.02,84.05,83.87,83.88,119945.0,81.492,81.5211,81.3465,81.3562,119945.0
2024-05-02 15:15:00,83.89,83.96,83.87,83.9,108916.0,81.3659,81.4338,81.3465,81.3756,108916.0
2024-05-02 15:20:00,83.91,84.02,83.9,83.98,113869.0,81.3853,81.492,81.3756,81.4532,113869.0
2024-05-02 15:25:00,83.98,83.98,83.9,83.9,126375.0,81.4532,81.4532,81.3756,81.3756,126375.0
2024-05-02 15:30:00,83.89,83.92,83.84,83.84,167628.0,81.3659,81.395,81.3174,81.3174,167628.0
2024-05-02 15:35:00,83.84,83.92,83.78,83.84,199448.0,81.3174,81.395,81.2592,81.3174,199448.0
2024-05-02 15:40:00,83.84,83.88,83.78,83.79,223548.0,81.3174,81.3562,81.2592,81.2689,223548.0
2024-05-02 15:45:00,83.79,83.89,83.76,83.81,354980.0,81.2689,81.3659,81.2398,81.2883,354980.0
2024-05-02 15:50:00,83.81,83.84,83.71,83.84,441802.0,81.2883,81.3174,81.1913,81.3174,441802.0
2024-05-02 15:55:00,83.84,83.93,83.81,83.92,1541551.0,81.3174,81.4047,81.2883,81.395,1541551.0
2024-05-03 09:30:00,85.47,85.85,85.35,85.55,646579.0,82.8984,83.267,82.782,82.976,646579.0
2024-05-03 09:35:00,85.56,85.75,85.49,85.62,472750.0,82.9857,83.17,82.9178,83.0439,472750.0
2024-05-03 09:40:00,85.62,85.68,85.49,85.52,325129.0,83.0439,83.1021,82.9178,82.9469,325129.0
2024-05-03 09:45:00,85.52,85.6,85.43,85.46,346609.0,82.9469,83.0245,82.8596,82.8887,346609.0
2024-05-03 09:50:00,85.45,85.48,85.26,85.39,157669.0,82.879,82.9081,82.6947,82.8208,157669.0
2024-05-03 09:55:00,85.4,85.51,85.32,85.32,217806.0,82.8305,82.9372,82.7529,82.7529,217806.0
2024-05-03 10:00:00,85.33,85.5,84.79,84.82,372621.0,82.7626,82.9275,82.2388,82.2679,372621.0
2024-05-03 10:05:00,84.81,85.04,84.75,84.81,123678.0,82.2582,82.4813,82.2,82.2582,123678.0
2024-05-03 10:10:00,84.81,84.83,84.61,84.7,104318.0,82.2582,82.2776,82.0643,82.1516,104318.0
2024-05-03 10:15:00,84.71,84.81,84.69,84.75,89015.0,82.1613,82.2582,82.1419,82.2,89015.0
2024-05-03 10:20:00,84.76,84.78,84.65,84.76,57421.0,82.2097,82.2291,82.1031,82.2097,57421.0
2024-05-03 10:25:00,84.75,84.87,84.6,84.8,64240.0,82.2,82.3164,82.0546,82.2485,64240.0
2024-05-03 10:30:00,84.81,84.9,84.66,84.66,97098.0,82.2582,82.3455,82.1128,82.1128,97098.0
2024-05-03 10:35:00,84.65,84.75,84.57,84.61,83619.0,82.1031,82.2,82.0255,82.0643,83619.0
2024-05-03 10:40:00,84.61,84.77,84.57,84.77,60178.0,82.0643,82.2194,82.0255,82.2194,60178.0
2024-05-03 10:45:00,84.76,84.83,84.59,84.59,53132.0,82.2097,82.2776,82.0449,82.0449,53132.0
2024-05-03 10:50:00,84.59,84.65,84.51,84.54,70024.0,82.0449,82.1031,81.9673,81.9964,70024.0
2024-05-03 10:55:00,84.54,84.67,84.54,84.58,44987.0,81.9964,82.1225,81.9964,82.0352,44987.0
2024-05-03 11:00:00,84.59,84.64,84.57,84.6,45839.0,82.0449,82.0934,82.0255,82.0546,45839.0
2024-05-03 11:05:00,84.59,84.68,84.5,84.53,51545.0,82.0449,82.1322,81.9576,81.9867,51545.0
2024-05-03 11:10:00,84.53,84.63,84.49,84.59,35977.0,81.9867,82.0837,81.9479,82.0449,35977.0
2024-05-03 11:15:00,84.59,84.65,84.57,84.63,60613.0,82.0449,82.1031,82.0255,82.0837,60613.0
2024-05-03 11:20:00,84.62,84.71,84.61,84.7,32025.0,82.074,82.1613,82.0643,82.1516,32025.0
2024-05-03 11:25:00,84.7,84.72,84.64,84.67,42363.0,82.1516,82.171,82.0934,82.1225,42363.0
2024-05-03 11:30:00,84.67,84.74,84.63,84.73,42296.0,82.1225,82.1903,82.0837,82.1807,42296.0
2024-05-03 11:35:00,84.74,84.77,84.67,84.72,63756.0,82.1903,82.2194,82.1225,82.171,63756.0
2024-05-03 11:40:00,84.73,84.8,84.67,84.67,74328.0,82.1807,82.2485,82.1225,82.1225,74328.0
2024-05-03 11:45:00,84.67,84.71,84.55,84.62,60466.0,82.1225,82.1613,82.0061,82.074,60466.0
2024-05-03 11:50:00,84.61,84.73,84.6,84.7,39953.0,82.0643,82.1807,82.0546,82.1516,39953.0
2024-05-03 11:55:00,84.71,84.76,84.69,84.69,28185.0,82.1613,82.2097,82.1419,82.1419,28185.0
2024-05-03 12:00:00,84.69,84.75,84.68,84.69,37831.0,82.1419,82.2,82.1322,82.1419,37831.0
2024-05-03 12:05:00,84.68,84.69,84.61,84.69,28755.0,82.1322,82.1419,82.0643,82.1419,28755.0
2024-05-03 12:10:00,84.69,84.7,84.64,84.66,25331.0,82.1419,82.1516,82.0934,82.1128,25331.0
2024-05-03 12:15:00,84.66,84.68,84.62,84.64,53391.0,82.1128,82.1322,82.074,82.0934,53391.0
2024-05-03 12:20:00,84.64,84.68,84.61,84.65,30353.0,82.0934,82.1322,82.0643,82.1031,30353.0
2024-05-03 12:25:00,84.64,84.69,84.62,84.66,49503.0,82.0934,82.1419,82.074,82.1128,49503.0
2024-05-03 12:30:00,84.67,84.7,84.62,84.69,55761.0,82.1225,82.1516,82.074,82.1419,55761.0
2024-05-03 12:35:00,84.68,84.69,84.65,84.65,28360.0,82.1322,82.1419,82.1031,82.1031,28360.0
2024-05-03 12:40:00,84.66,84.68,84.64,84.64,29640.0,82.1128,82.1322,82.0934,82.0934,29640.0
2024-05-03 12:45:00,84.65,84.66,84.6,84.62,34025.0,82.1031,82.1128,82.0546,82.074,34025.0
2024-05-03 12:50:00,84.63,84.63,84.55,84.55,60243.0,82.0837,82.0837,82.0061,82.0061,60243.0
2024-05-03 12:55:00,84.54,84.58,84.52,84.56,34517.0,81.9964,82.0352,81.977,82.0158,34517.0
2024-05-03 13:00:00,84.56,84.57,84.46,84.47,45703.0,82.0158,82.0255,81.9188,81.9285,45703.0
2024-05-03 13:05:00,84.47,84.57,84.46,84.54,38329.0,81.9285,82.0255,81.9188,81.9964,38329.0
2024-05-03 13:10:00,84.54,84.56,84.49,84.55,39738.0,81.9964,82.0158,81.9479,82.0061,39738.0
2024-05-03 13:15:00,84.54,84.57,84.52,84.53,68458.0,81.9964,82.0255,81.977,81.9867,68458.0
2024-05-03 13:20:00,84.53,84.53,84.42,84.44,92010.0,81.9867,81.9867,81.88,81.8994,92010.0
2024-05-03 13:25:00,84.44,84.45,84.4,84.42,58808.0,81.8994,81.9091,81.8606,81.88,58808.0
2024-05-03 13:30:00,84.42,84.45,84.35,84.42,39545.0,81.88,81.9091,81.8121,81.88,39545.0
2024-05-03 13:35:00,84.42,84.5,84.42,84.5,52562.0,81.88,81.9576,81.88,81.9576,52562.0
2024-05-03 13:40:00,84.51,84.54,84.48,84.5,44390.0,81.9673,81.9964,81.9382,81.9576,44390.0
2024-05-03 13:45:00,84.5,84.52,84.46,84.48,39548.0,81.9576,81.977,81.9188,81.9382,39548.0
2024-05-03 13:50:00,84.48,84.51,84.47,84.49,26484.0,81.9382,81.9673,81.9285,81.9479,26484.0
2024-05-03 13:55:00,84.48,84.55,84.48,84.51,55637.0,81.9382,82.0061,81.9382,81.9673,55637.0
2024-05-03 14:00:00,84.51,84.53,84.48,84.5,38546.0,81.9673,81.9867,81.9382,81.9576,38546.0
2024-05-03 14:05:00,84.5,84.55,84.47,84.53,66002.0,81.9576,82.0061,81.9285,81.9867,66002.0
2024-05-03 14:10:00,84.53,84.53,84.45,84.46,81143.0,81.9867,81.9867,81.9091,81.9188,81143.0
2024-05-03 14:15:00,84.46,84.52,84.46,84.51,56583.0,81.9188,81.977,81.9188,81.9673,56583.0
2024-05-03 14:20:00,84.51,84.56,84.51,84.56,64282.0,81.9673,82.0158,81.9673,82.0158,64282.0
2024-05-03 14:25:00,84.55,84.59,84.52,84.53,90415.0,82.0061,82.0449,81.977,81.9867,90415.0
2024-05-03 14:30:00,84.52,84.55,84.48,84.48,100264.0,81.977,82.0061,81.9382,81.9382,100264.0
2024-05-03 14:35:00,84.48,84.51,84.43,84.43,137797.0,81.9382,81.9673,81.8897,81.8897,137797.0
2024-05-03 14:40:00,84.44,84.49,84.4,84.44,117977.0,81.8994,81.9479,81.8606,81.8994,117977.0
2024-05-03 14:45:00,84.44,84.49,84.43,84.48,132973.0,81.8994,81.9479,81.8897,81.9382,132973.0
2024-05-03 14:50:00,84.49,84.5,84.44,84.45,77017.0,81.9479,81.9576,81.8994,81.9091,77017.0
2024-05-03 14:55:00,84.46,84.48,84.39,84.48,127002.0,81.9188,81.9382,81.8509,81.9382,127002.0
2024-05-03 15:00:00,84.47,84.48,84.4,84.47,109356.0,81.9285,81.9382,81.8606,81.9285,109356.0
2024-05-03 15:05:00,84.47,84.48,84.42,84.45,119554.0,81.9285,81.9382,81.88,81.9091,119554.0
2024-05-03 15:10:00,84.46,84.47,84.38,84.4,154621.0,81.9188,81.9285,81.8412,81.8606,154621.0
2024-05-03 15:15:00,84.39,84.48,84.37,84.47,125229.0,81.8509,81.9382,81.8315,81.9285,125229.0
2024-05-03 15:20:00,84.47,84.49,84.43,84.47,89878.0,81.9285,81.9479,81.8897,81.9285,89878.0
2024-05-03 15:25:00,84.47,84.49,84.44,84.44,171963.0,81.9285,81.9479,81.8994,81.8994,171963.0
2024-05-03 15:30:00,84.44,84.47,84.39,84.41,162155.0,81.8994,81.9285,81.8509,81.8703,162155.0
2024-05-03 15:35:00,84.41,84.47,84.36,84.36,283612.0,81.8703,81.9285,81.8218,81.8218,283612.0
2024-05-03 15:40:00,84.37,84.42,84.35,84.4,179038.0,81.8315,81.88,81.8121,81.8606,179038.0
2024-05-03 15:45:00,84.4,84.48,84.39,84.44,269516.0,81.8606,81.9382,81.8509,81.8994,269516.0
2024-05-03 15:50:00,84.44,84.57,84.39,84.52,373650.0,81.8994,82.0255,81.8509,81.977,373650.0
2024-05-03 15:55:00,84.51,84.62,84.43,84.58,1235990.0,81.9673,82.074,81.8897,82.0352,1235990.0
2024-05-06 09:30:00,85.19,85.3,84.79,84.89,219755.0,82.6268,82.7335,82.2388,82.3358,219755.0
2024-05-06 09:35:00,84.92,84.93,84.64,84.8,163675.0,82.3649,82.3746,82.0934,82.2485,163675.0
2024-05-06 09:40:00,84.81,85.01,84.8,84.94,56236.0,82.2582,82.4522,82.2485,82.3843,56236.0
2024-05-06 09:45:00,84.94,85.05,84.87,84.87,49035.0,82.3843,82.491,82.3164,82.3164,49035.0
2024-05-06 09:50:00,84.87,84.87,84.75,84.79,52544.0,82.3164,82.3164,82.2,82.2388,52544.0
2024-05-06 09:55:00,84.79,84.85,84.72,84.74,75935.0,82.2388,82.297,82.171,82.1903,75935.0
2024-05-06 10:00:00,84.74,84.8,84.66,84.8,40156.0,82.1903,82.2485,82.1128,82.2485,40156.0
2024-05-06 10:05:00,84.81,84.85,84.76,84.83,37908.0,82.2582,82.297,82.2097,82.2776,37908.0
2024-05-06 10:10:00,84.83,84.85,84.74,84.79,40653.0,82.2776,82.297,82.1903,82.2388,40653.0
2024-05-06 10:15:00,84.79,84.83,84.73,84.75,49643.0,82.2388,82.2776,82.1807,82.2,49643.0
2024-05-06 10:20:00,84.75,84.77,84.65,84.73,48244.0,82.2,82.2194,82.1031,82.1807,48244.0
2024-05-06 10:25:00,84.73,84.76,84.68,84.71,70863.0,82.1807,82.2097,82.1322,82.1613,70863.0
2024-05-06 10:30:00,84.71,84.77,84.69,84.7,97916.0,82.1613,82.2194,82.1419,82.1516,97916.0
2024-05-06 10:35:00,84.7,84.72,84.67,84.7,62047.0,82.1516,82.171,82.1225,82.1516,62047.0
2024-05-06 10:40:00,84.7,84.71,84.56,84.59,90291.0,82.1516,82.1613,82.0158,82.0449,90291.0
2024-05-06 10:45:00,84.59,84.59,84.52,84.59,50115.0,82.0449,82.0449,81.977,82.0449,50115.0
2024-05-06 10:50:00,84.6,84.62,84.53,84.55,46490.0,82.0546,82.074,81.9867,82.0061,46490.0
2024-05-06 10:55:00,84.55,84.62,84.53,84.61,43921.0,82.0061,82.074,81.9867,82.0643,43921.0
2024-05-06 11:00:00,84.62,84.63,84.54,84.55,93185.0,82.074,82.0837,81.9964,82.0061,93185.0
2024-05-06 11:05:00,84.55,84.58,84.5,84.51,61067.0,82.0061,82.0352,81.9576,81.9673,61067.0
2024-05-06 11:10:00,84.51,84.52,84.44,84.45,36117.0,81.9673,81.977,81.8994,81.9091,36117.0
2024-05-06 11:15:00,84.43,84.43,84.39,84.41,71146.0,81.8897,81.8897,81.8509,81.8703,71146.0
2024-05-06 11:20:00,84.41,84.41,84.35,84.35,53039.0,81.8703,81.8703,81.8121,81.8121,53039.0
2024-05-06 11:25:00,84.34,84.37,84.31,84.36,51256.0,81.8024,81.8315,81.7733,81.8218,51256.0
2024-05-06 11:30:00,84.35,84.36,84.31,84.34,69695.0,81.8121,81.8218,81.7733,81.8024,69695.0
2024-05-06 11:35:00,84.34,84.39,84.31,84.37,53287.0,81.8024,81.8509,81.7733,81.8315,53287.0
2024-05-06 11:40:00,84.38,84.38,84.33,84.37,54157.0,81.8412,81.8412,81.7927,81.8315,54157.0
2024-05-06 11:45:00,84.39,84.43,84.38,84.4,92339.0,81.8509,81.8897,81.8412,81.8606,92339.0
2024-05-06 11:50:00,84.4,84.41,84.35,84.39,75110.0,81.8606,81.8703,81.8121,81.8509,75110.0
2024-05-06 11:55:00,84.39,84.45,84.37,84.37,46597.0,81.8509,81.9091,81.8315,81.8315,46597.0
2024-05-06 12:00:00,84.38,84.43,84.36,84.41,37183.0,81.8412,81.8897,81.8218,81.8703,37183.0
2024-05-06 12:05:00,84.41,84.45,84.38,84.44,40908.0,81.8703,81.9091,81.8412,81.8994,40908.0
2024-05-06 12:10:00,84.44,84.48,84.41,84.42,82579.0,81.8994,81.9382,81.8703,81.88,82579.0
2024-05-06 12:15:00,84.43,84.47,84.38,84.39,34222.0,81.8897,81.9285,81.8412,81.8509,34222.0
2024-05-06 12:20:00,84.4,84.43,84.4,84.4,59671.0,81.8606,81.8897,81.8606,81.8606,59671.0
2024-05-06 12:25:00,84.4,84.44,84.39,84.42,31389.0,81.8606,81.8994,81.8509,81.88,31389.0
2024-05-06 12:30:00,84.43,84.48,84.42,84.46,67173.0,81.8897,81.9382,81.88,81.9188,67173.0
2024-05-06 12:35:00,84.46,84.51,84.46,84.49,41273.0,81.9188,81.9673,81.9188,81.9479,41273.0
2024-05-06 12:40:00,84.49,84.51,84.46,84.5,44058.0,81.9479,81.9673,81.9188,81.9576,44058.0
2024-05-06 12:45:00,84.51,84.58,84.46,84.47,45472.0,81.9673,82.0352,81.9188,81.9285,45472.0
2024-05-06 12:50:00,84.47,84.5,84.45,84.48,34662.0,81.9285,81.9576,81.9091,81.9382,34662.0
2024-05-06 12:55:00,84.49,84.49,84.43,84.46,26225.0,81.9479,81.9479,81.8897,81.9188,26225.0
2024-05-06 13:00:00,84.46,84.56,84.45,84.53,34358.0,81.9188,82.0158,81.9091,81.9867,34358.0
2024-05-06 13:05:00,84.53,84.53,84.48,84.49,39848.0,81.9867,81.9867,81.9382,81.9479,39848.0
2024-05-06 13:10:00,84.49,84.52,84.47,84.48,48729.0,81.9479,81.977,81.9285,81.9382,48729.0
2024-05-06 13:15:00,84.48,84.49,84.42,84.43,51045.0,81.9382,81.9479,81.88,81.8897,51045.0
2024-05-06 13:20:00,84.43,84.44,84.39,84.42,79074.0,81.8897,81.8994,81.8509,81.88,79074.0
2024-05-06 13:25:00,84.42,84.44,84.4,84.42,58272.0,81.88,81.8994,81.8606,81.88,58272.0
2024-05-06 13:30:00,84.42,84.48,84.4,84.47,62513.0,81.88,81.9382,81.8606,81.9285,62513.0
2024-05-06 13:35:00,84.47,84.49,84.45,84.48,57904.0,81.9285,81.9479,81.9091,81.9382,57904.0
2024-05-06 13:40:00,84.48,84.49,84.43,84.44,47984.0,81.9382,81.9479,81.8897,81.8994,47984.0
2024-05-06 13:45:00,84.44,84.46,84.41,84.42,57184.0,81.8994,81.9188,81.8703,81.88,57184.0
2024-05-06 13:50:00,84.41,84.47,84.4,84.46,45746.0,81.8703,81.9285,81.8606,81.9188,45746.0
2024-05-06 13:55:00,84.45,84.47,84.4,84.41,56775.0,81.9091,81.9285,81.8606,81.8703,56775.0
2024-05-06 14:00:00,84.4,84.48,84.39,84.48,62089.0,81.8606,81.9382,81.8509,81.9382,62089.0
2024-05-06 14:05:00,84.48,84.52,84.47,84.48,52096.0,81.9382,81.977,81.9285,81.9382,52096.0
2024-05-06 14:10:00,84.49,84.52,84.47,84.49,58548.0,81.9479,81.977,81.9285,81.9479,58548.0
2024-05-06 14:15:00,84.49,84.5,84.46,84.49,75219.0,81.9479,81.9576,81.9188,81.9479,75219.0
2024-05-06 14:20:00,84.49,84.53,84.46,84.52,71964.0,81.9479,81.9867,81.9188,81.977,71964.0
2024-05-06 14:25:00,84.51,84.6,84.51,84.57,65971.0,81.9673,82.0546,81.9673,82.0255,65971.0
2024-05-06 14:30:00,84.57,84.58,84.53,84.55,69995.0,82.0255,82.0352,81.9867,82.0061,69995.0
2024-05-06 14:35:00,84.55,84.56,84.48,84.49,60706.0,82.0061,82.0158,81.9382,81.9479,60706.0
2024-05-06 14:40:00,84.49,84.5,84.45,84.47,59851.0,81.9479,81.9576,81.9091,81.9285,59851.0
2024-05-06 14:45:00,84.46,84.53,84.45,84.5,65785.0,81.9188,81.9867,81.9091,81.9576,65785.0
2024-05-06 14:50:00,84.5,84.5,84.47,84.47,48508.0,81.9576,81.9576,81.9285,81.9285,48508.0
2024-05-06 14:55:00,84.47,84.5,84.45,84.46,64149.0,81.9285,81.9576,81.9091,81.9188,64149.0
2024-05-06 15:00:00,84.46,84.47,84.42,84.45,88890.0,81.9188,81.9285,81.88,81.9091,88890.0
2024-05-06 15:05:00,84.44,84.49,84.38,84.39,69319.0,81.8994,81.9479,81.8412,81.8509,69319.0
2024-05-06 15:10:00,84.39,84.4,84.32,84.33,68088.0,81.8509,81.8606,81.783,81.7927,68088.0
2024-05-06 15:15:00,84.32,84.34,84.3,84.34,78181.0,81.783,81.8024,81.7636,81.8024,78181.0
2024-05-06 15:20:00,84.34,84.4,84.34,84.39,76974.0,81.8024,81.8606,81.8024,81.8509,76974.0
2024-05-06 15:25:00,84.39,84.41,84.38,84.39,68829.0,81.8509,81.8703,81.8412,81.8509,68829.0
2024-05-06 15:30:00,84.39,84.44,84.38,84.44,101920.0,81.8509,81.8994,81.8412,81.8994,101920.0
2024-05-06 15:35:00,84.44,84.52,84.41,84.52,191048.0,81.8994,81.977,81.8703,81.977,191048.0
2024-05-06 15:40:00,84.52,84.59,84.51,84.59,253927.0,81.977,82.0449,81.9673,82.0449,253927.0
2024-05-06 15:45:00,84.59,84.61,84.55,84.59,278602.0,82.0449,82.0643,82.0061,82.0449,278602.0
2024-05-06 15:50:00,84.59,84.7,84.55,84.69,363666.0,82.0449,82.1516,82.0061,82.1419,363666.0
2024-05-06 15:55:00,84.69,84.71,84.64,84.67,1057730.0,82.1419,82.1613,82.0934,82.1225,1057730.0
2024-05-07 09:30:00,85.16,85.37,85.11,85.16,174994.0,82.5977,82.8014,82.5492,82.5977,174994.0
2024-05-07 09:35:00,85.16,85.28,85.03,85.27,105704.0,82.5977,82.7141,82.4716,82.7044,105704.0
2024-05-07 09:40:00,85.28,85.36,85.22,85.22,83407.0,82.7141,82.7917,82.6559,82.6559,83407.0
2024-05-07 09:45:00,85.25,85.44,85.25,85.44,72953.0,82.685,82.8693,82.685,82.8693,72953.0
2024-05-07 09:50:00,85.43,85.52,85.41,85.52,60084.0,82.8596,82.9469,82.8402,82.9469,60084.0
2024-05-07 09:55:00,85.52,85.54,85.39,85.43,62412.0,82.9469,82.9663,82.8208,82.8596,62412.0
2024-05-07 10:00:00,85.44,85.53,85.4,85.49,69750.0,82.8693,82.9566,82.8305,82.9178,69750.0
2024-05-07 10:05:00,85.49,85.52,85.42,85.45,46041.0,82.9178,82.9469,82.8499,82.879,46041.0
2024-05-07 10:10:00,85.45,85.52,85.43,85.47,35494.0,82.879,82.9469,82.8596,82.8984,35494.0
2024-05-07 10:15:00,85.47,85.47,85.39,85.41,35531.0,82.8984,82.8984,82.8208,82.8402,35531.0
2024-05-07 10:20:00,85.42,85.42,85.35,85.4,38339.0,82.8499,82.8499,82.782,82.8305,38339.0
2024-05-07 10:25:00,85.4,85.4,85.35,85.35,27561.0,82.8305,82.8305,82.782,82.782,27561.0
2024-05-07 10:30:00,85.35,85.37,85.3,85.31,83019.0,82.782,82.8014,82.7335,82.7432,83019.0
2024-05-07 10:35:00,85.31,85.37,85.29,85.34,77312.0,82.7432,82.8014,82.7238,82.7723,77312.0
2024-05-07 10:40:00,85.34,85.37,85.28,85.28,48469.0,82.7723,82.8014,82.7141,82.7141,48469.0
2024-05-07 10:45:00,85.28,85.33,85.24,85.33,46538.0,82.7141,82.7626,82.6753,82.7626,46538.0
2024-05-07 10:50:00,85.34,85.39,85.27,85.39,49601.0,82.7723,82.8208,82.7044,82.8208,49601.0
2024-05-07 10:55:00,85.4,85.43,85.38,85.43,46439.0,82.8305,82.8596,82.8111,82.8596,46439.0
2024-05-07 11:00:00,85.43,85.44,85.38,85.4,32631.0,82.8596,82.8693,82.8111,82.8305,32631.0
2024-05-07 11:05:00,85.41,85.45,85.39,85.44,40963.0,82.8402,82.879,82.8208,82.8693,40963.0
2024-05-07 11:10:00,85.44,85.49,85.44,85.47,34296.0,82.8693,82.9178,82.8693,82.8984,34296.0
2024-05-07 11:15:00,85.47,85.54,85.46,85.52,81469.0,82.8984,82.9663,82.8887,82.9469,81469.0
2024-05-07 11:20:00,85.52,85.56,85.5,85.56,52766.0,82.9469,82.9857,82.9275,82.9857,52766.0
2024-05-07 11:25:00,85.56,85.58,85.52,85.55,59131.0,82.9857,83.0051,82.9469,82.976,59131.0
2024-05-07 11:30:00,85.55,85.59,85.5,85.52,72239.0,82.976,83.0148,82.9275,82.9469,72239.0
2024-05-07 11:35:00,85.52,85.54,85.44,85.49,23733.0,82.9469,82.9663,82.8693,82.9178,23733.0
2024-05-07 11:40:00,85.48,85.49,85.45,85.46,37153.0,82.9081,82.9178,82.879,82.8887,37153.0
2024-05-07 11:45:00,85.46,85.52,85.45,85.52,23523.0,82.8887,82.9469,82.879,82.9469,23523.0
2024-05-07 11:50:00,85.52,85.55,85.52,85.54,24337.0,82.9469,82.976,82.9469,82.9663,24337.0
2024-05-07 11:55:00,85.53,85.57,85.52,85.57,36500.0,82.9566,82.9954,82.9469,82.9954,36500.0
2024-05-07 12:00:00,85.58,85.62,85.55,85.57,41632.0,83.0051,83.0439,82.976,82.9954,41632.0
2024-05-07 12:05:00,85.57,85.61,85.55,85.59,34645.0,82.9954,83.0342,82.976,83.0148,34645.0
2024-05-07 12:10:00,85.6,85.61,85.58,85.6,23270.0,83.0245,83.0342,83.0051,83.0245,23270.0
2024-05-07 12:15:00,85.61,85.61,85.54,85.6,36120.0,83.0342,83.0342,82.9663,83.0245,36120.0
2024-05-07 12:20:00,85.6,85.64,85.6,85.64,24829.0,83.0245,83.0633,83.0245,83.0633,24829.0
2024-05-07 12:25:00,85.64,85.67,85.61,85.62,21483.0,83.0633,83.0924,83.0342,83.0439,21483.0
2024-05-07 12:30:00,85.62,85.64,85.58,85.59,28473.0,83.0439,83.0633,83.0051,83.0148,28473.0
2024-05-07 12:35:00,85.58,85.58,85.53,85.55,27754.0,83.0051,83.0051,82.9566,82.976,27754.0
2024-05-07 12:40:00,85.55,85.6,85.51,85.54,39897.0,82.976,83.0245,82.9372,82.9663,39897.0
2024-05-07 12:45:00,85.53,85.55,85.52,85.54,16695.0,82.9566,82.976,82.9469,82.9663,16695.0
2024-05-07 12:50:00,85.54,85.54,85.48,85.5,44325.0,82.9663,82.9663,82.9081,82.9275,44325.0
2024-05-07 12:55:00,85.51,85.56,85.5,85.54,9707.0,82.9372,82.9857,82.9275,82.9663,9707.0
2024-05-07 13:00:00,85.55,85.58,85.53,85.54,23876.0,82.976,83.0051,82.9566,82.9663,23876.0
2024-05-07 13:05:00,85.54,85.58,85.54,85.56,27141.0,82.9663,83.0051,82.9663,82.9857,27141.0
2024-05-07 13:10:00,85.56,85.59,85.54,85.56,25820.0,82.9857,83.0148,82.9663,82.9857,25820.0
2024-05-07 13:15:00,85.57,85.59,85.55,85.58,23101.0,82.9954,83.0148,82.976,83.0051,23101.0
2024-05-07 13:20:00,85.59,85.59,85.55,85.56,23559.0,83.0148,83.0148,82.976,82.9857,23559.0
2024-05-07 13:25:00,85.56,85.6,85.56,85.58,27426.0,82.9857,83.0245,82.9857,83.0051,27426.0
2024-05-07 13:30:00,85.58,85.61,85.55,85.56,24582.0,83.0051,83.0342,82.976,82.9857,24582.0
2024-05-07 13:35:00,85.55,85.58,85.53,85.54,15117.0,82.976,83.0051,82.9566,82.9663,15117.0
2024-05-07 13:40:00,85.53,85.55,85.52,85.55,21262.0,82.9566,82.976,82.9469,82.976,21262.0
2024-05-07 13:45:00,85.55,85.55,85.45,85.45,37920.0,82.976,82.976,82.879,82.879,37920.0
2024-05-07 13:50:00,85.44,85.49,85.4,85.41,30630.0,82.8693,82.9178,82.8305,82.8402,30630.0
2024-05-07 13:55:00,85.4,85.4,85.34,85.34,27346.0,82.8305,82.8305,82.7723,82.7723,27346.0
2024-05-07 14:00:00,85.34,85.36,85.3,85.35,40065.0,82.7723,82.7917,82.7335,82.782,40065.0
2024-05-07 14:05:00,85.35,85.37,85.26,85.27,85955.0,82.782,82.8014,82.6947,82.7044,85955.0
2024-05-07 14:10:00,85.26,85.3,85.23,85.3,35630.0,82.6947,82.7335,82.6656,82.7335,35630.0
2024-05-07 14:15:00,85.3,85.31,85.24,85.24,36083.0,82.7335,82.7432,82.6753,82.6753,36083.0
2024-05-07 14:20:00,85.25,85.31,85.24,85.3,30359.0,82.685,82.7432,82.6753,82.7335,30359.0
2024-05-07 14:25:00,85.3,85.33,85.29,85.31,45603.0,82.7335,82.7626,82.7238,82.7432,45603.0
2024-05-07 14:30:00,85.31,85.33,85.22,85.27,49352.0,82.7432,82.7626,82.6559,82.7044,49352.0
2024-05-07 14:35:00,85.27,85.35,85.25,85.34,65146.0,82.7044,82.782,82.685,82.7723,65146.0
2024-05-07 14:40:00,85.34,85.39,85.33,85.39,20331.0,82.7723,82.8208,82.7626,82.8208,20331.0
2024-05-07 14:45:00,85.39,85.43,85.38,85.42,62223.0,82.8208,82.8596,82.8111,82.8499,62223.0
2024-05-07 14:50:00,85.42,85.43,85.39,85.4,36932.0,82.8499,82.8596,82.8208,82.8305,36932.0
2024-05-07 14:55:00,85.4,85.43,85.4,85.42,31225.0,82.8305,82.8596,82.8305,82.8499,31225.0
2024-05-07 15:00:00,85.42,85.42,85.35,85.37,35606.0,82.8499,82.8499,82.782,82.8014,35606.0
2024-05-07 15:05:00,85.37,85.45,85.36,85.43,35945.0,82.8014,82.879,82.7917,82.8596,35945.0
2024-05-07 15:10:00,85.43,85.45,85.36,85.39,75959.0,82.8596,82.879,82.7917,82.8208,75959.0
2024-05-07 15:15:00,85.38,85.4,85.34,85.39,70455.0,82.8111,82.8305,82.7723,82.8208,70455.0
2024-05-07 15:20:00,85.39,85.42,85.39,85.41,57071.0,82.8208,82.8499,82.8208,82.8402,57071.0
2024-05-07 15:25:00,85.42,85.45,85.39,85.42,64123.0,82.8499,82.879,82.8208,82.8499,64123.0
2024-05-07 15:30:00,85.42,85.46,85.4,85.45,133627.0,82.8499,82.8887,82.8305,82.879,133627.0
2024-05-07 15:35:00,85.46,85.47,85.41,85.46,114321.0,82.8887,82.8984,82.8402,82.8887,114321.0
2024-05-07 15:40:00,85.46,85.47,85.42,85.44,120345.0,82.8887,82.8984,82.8499,82.8693,120345.0
2024-05-07 15:45:00,85.45,85.47,85.38,85.43,174639.0,82.879,82.8984,82.8111,82.8596,174639.0
2024-05-07 15:50:00,85.43,85.54,85.4,85.49,210904.0,82.8596,82.9663,82.8305,82.9178,210904.0
2024-05-07 15:55:00,85.49,85.49,85.39,85.43,561047.0,82.9178,82.9178,82.8208,82.8596,561047.0
2024-05-08 09:30:00,84.95,84.99,84.65,84.69,224860.0,82.394,82.4328,82.1031,82.1419,224860.0
2024-05-08 09:35:00,84.69,84.77,84.65,84.72,190458.0,82.1419,82.2194,82.1031,82.171,190458.0
2024-05-08 09:40:00,84.72,84.72,84.55,84.56,125324.0,82.171,82.171,82.0061,82.0158,125324.0
2024-05-08 09:45:00,84.57,84.65,84.53,84.64,143640.0,82.0255,82.1031,81.9867,82.0934,143640.0
2024-05-08 09:50:00,84.64,84.75,84.61,84.72,101761.0,82.0934,82.2,82.0643,82.171,101761.0
2024-05-08 09:55:00,84.71,84.73,84.57,84.6,72087.0,82.1613,82.1807,82.0255,82.0546,72087.0
2024-05-08 10:00:00,84.6,84.67,84.51,84.51,76854.0,82.0546,82.1225,81.9673,81.9673,76854.0
2024-05-08 10:05:00,84.51,84.58,84.46,84.56,76184.0,81.9673,82.0352,81.9188,82.0158,76184.0
2024-05-08 10:10:00,84.55,84.57,84.47,84.54,49306.0,82.0061,82.0255,81.9285,81.9964,49306.0
2024-05-08 10:15:00,84.54,84.62,84.54,84.62,61614.0,81.9964,82.074,81.9964,82.074,61614.0
2024-05-08 10:20:00,84.62,84.67,84.58,84.65,110006.0,82.074,82.1225,82.0352,82.1031,110006.0
2024-05-08 10:25:00,84.64,84.73,84.64,84.7,50860.0,82.0934,82.1807,82.0934,82.1516,50860.0
2024-05-08 10:30:00,84.69,84.74,84.68,84.71,50179.0,82.1419,82.1903,82.1322,82.1613,50179.0
2024-05-08 10:35:00,84.71,84.75,84.68,84.73,47868.0,82.1613,82.2,82.1322,82.1807,47868.0
2024-05-08 10:40:00,84.73,84.77,84.68,84.73,57692.0,82.1807,82.2194,82.1322,82.1807,57692.0
2024-05-08 10:45:00,84.73,84.81,84.71,84.8,89659.0,82.1807,82.2582,82.1613,82.2485,89659.0
2024-05-08 10:50:00,84.8,84.89,84.78,84.88,48386.0,82.2485,82.3358,82.2291,82.3261,48386.0
2024-05-08 10:55:00,84.87,84.95,84.87,84.92,55465.0,82.3164,82.394,82.3164,82.3649,55465.0
2024-05-08 11:00:00,84.92,84.96,84.9,84.91,33746.0,82.3649,82.4037,82.3455,82.3552,33746.0
2024-05-08 11:05:00,84.91,84.94,84.89,84.9,115134.0,82.3552,82.3843,82.3358,82.3455,115134.0
2024-05-08 11:10:00,84.9,84.92,84.87,84.9,29926.0,82.3455,82.3649,82.3164,82.3455,29926.0
2024-05-08 11:15:00,84.9,84.91,84.85,84.87,35241.0,82.3455,82.3552,82.297,82.3164,35241.0
2024-05-08 11:20:00,84.87,84.94,84.86,84.94,56640.0,82.3164,82.3843,82.3067,82.3843,56640.0
2024-05-08 11:25:00,84.94,84.95,84.88,84.88,18663.0,82.3843,82.394,82.3261,82.3261,18663.0
2024-05-08 11:30:00,84.88,84.95,84.86,84.93,22536.0,82.3261,82.394,82.3067,82.3746,22536.0
2024-05-08 11:35:00,84.92,84.93,84.87,84.93,27353.0,82.3649,82.3746,82.3164,82.3746,27353.0
2024-05-08 11:40:00,84.92,84.93,84.87,84.88,20572.0,82.3649,82.3746,82.3164,82.3261,20572.0
2024-05-08 11:45:00,84.89,84.89,84.85,84.86,17856.0,82.3358,82.3358,82.297,82.3067,17856.0
2024-05-08 11:50:00,84.86,84.88,84.79,84.86,222846.0,82.3067,82.3261,82.2388,82.3067,222846.0
2024-05-08 11:55:00,84.87,84.87,84.81,84.84,41826.0,82.3164,82.3164,82.2582,82.2873,41826.0
2024-05-08 12:00:00,84.84,84.89,84.82,84.87,23091.0,82.2873,82.3358,82.2679,82.3164,23091.0
2024-05-08 12:05:00,84.88,84.94,84.88,84.88,27432.0,82.3261,82.3843,82.3261,82.3261,27432.0
2024-05-08 12:10:00,84.88,84.89,84.8,84.84,27993.0,82.3261,82.3358,82.2485,82.2873,27993.0
2024-05-08 12:15:00,84.84,84.85,84.82,84.84,12461.0,82.2873,82.297,82.2679,82.2873,12461.0
2024-05-08 12:20:00,84.84,84.84,84.78,84.78,18472.0,82.2873,82.2873,82.2291,82.2291,18472.0
2024-05-08 12:25:00,84.78,84.79,84.75,84.78,18695.0,82.2291,82.2388,82.2,82.2291,18695.0
2024-05-08 12:30:00,84.78,84.8,84.74,84.75,20031.0,82.2291,82.2485,82.1903,82.2,20031.0
2024-05-08 12:35:00,84.73,84.74,84.66,84.71,30368.0,82.1807,82.1903,82.1128,82.1613,30368.0
2024-05-08 12:40:00,84.71,84.73,84.69,84.73,12940.0,82.1613,82.1807,82.1419,82.1807,12940.0
2024-05-08 12:45:00,84.73,84.8,84.73,84.78,15378.0,82.1807,82.2485,82.1807,82.2291,15378.0
2024-05-08 12:50:00,84.78,84.82,84.76,84.82,13804.0,82.2291,82.2679,82.2097,82.2679,13804.0
2024-05-08 12:55:00,84.82,84.83,84.71,84.73,19183.0,82.2679,82.2776,82.1613,82.1807,19183.0
2024-05-08 13:00:00,84.73,84.74,84.66,84.72,46666.0,82.1807,82.1903,82.1128,82.171,46666.0
2024-05-08 13:05:00,84.73,84.75,84.7,84.75,23813.0,82.1807,82.2,82.1516,82.2,23813.0
2024-05-08 13:10:00,84.75,84.75,84.69,84.72,7872.0,82.2,82.2,82.1419,82.171,7872.0
2024-05-08 13:15:00,84.71,84.73,84.7,84.72,16103.0,82.1613,82.1807,82.1516,82.171,16103.0
2024-05-08 13:20:00,84.72,84.74,84.69,84.7,22086.0,82.171,82.1903,82.1419,82.1516,22086.0
2024-05-08 13:25:00,84.69,84.73,84.66,84.66,15772.0,82.1419,82.1807,82.1128,82.1128,15772.0
2024-05-08 13:30:00,84.65,84.72,84.64,84.69,15250.0,82.1031,82.171,82.0934,82.1419,15250.0
2024-05-08 13:35:00,84.7,84.72,84.69,84.7,14990.0,82.1516,82.171,82.1419,82.1516,14990.0
2024-05-08 13:40:00,84.69,84.75,84.68,84.75,24685.0,82.1419,82.2,82.1322,82.2,24685.0
2024-05-08 13:45:00,84.74,84.74,84.7,84.7,60639.0,82.1903,82.1903,82.1516,82.1516,60639.0
2024-05-08 13:50:00,84.7,84.75,84.69,84.73,27943.0,82.1516,82.2,82.1419,82.1807,27943.0
2024-05-08 13:55:00,84.73,84.79,84.72,84.79,21203.0,82.1807,82.2388,82.171,82.2388,21203.0
2024-05-08 14:00:00,84.79,84.82,84.78,84.8,16547.0,82.2388,82.2679,82.2291,82.2485,16547.0
2024-05-08 14:05:00,84.8,84.8,84.75,84.78,29116.0,82.2485,82.2485,82.2,82.2291,29116.0
2024-05-08 14:10:00,84.79,84.82,84.78,84.8,26980.0,82.2388,82.2679,82.2291,82.2485,26980.0
2024-05-08 14:15:00,84.8,84.83,84.79,84.81,19634.0,82.2485,82.2776,82.2388,82.2582,19634.0
2024-05-08 14:20:00,84.81,84.84,84.79,84.82,17184.0,82.2582,82.2873,82.2388,82.2679,17184.0
2024-05-08 14:25:00,84.83,84.88,84.82,84.87,27579.0,82.2776,82.3261,82.2679,82.3164,27579.0
2024-05-08 14:30:00,84.87,84.87,84.83,84.84,19471.0,82.3164,82.3164,82.2776,82.2873,19471.0
2024-05-08 14:35:00,84.83,84.83,84.78,84.81,31474.0,82.2776,82.2776,82.2291,82.2582,31474.0
2024-05-08 14:40:00,84.82,84.83,84.79,84.79,24301.0,82.2679,82.2776,82.2388,82.2388,24301.0
2024-05-08 14:45:00,84.79,84.83,84.79,84.81,34030.0,82.2388,82.2776,82.2388,82.2582,34030.0
2024-05-08 14:50:00,84.8,84.83,84.79,84.81,18708.0,82.2485,82.2776,82.2388,82.2582,18708.0
2024-05-08 14:55:00,84.8,84.82,84.78,84.8,16260.0,82.2485,82.2679,82.2291,82.2485,16260.0
2024-05-08 15:00:00,84.8,84.8,84.73,84.75,36018.0,82.2485,82.2485,82.1807,82.2,36018.0
2024-05-08 15:05:00,84.74,84.82,84.74,84.8,21094.0,82.1903,82.2679,82.1903,82.2485,21094.0
2024-05-08 15:10:00,84.8,84.82,84.77,84.78,58087.0,82.2485,82.2679,82.2194,82.2291,58087.0
2024-05-08 15:15:00,84.78,84.81,84.77,84.79,35477.0,82.2291,82.2582,82.2194,82.2388,35477.0
2024-05-08 15:20:00,84.78,84.82,84.77,84.8,35874.0,82.2291,82.2679,82.2194,82.2485,35874.0
2024-05-08 15:25:00,84.8,84.84,84.8,84.83,64382.0,82.2485,82.2873,82.2485,82.2776,64382.0
2024-05-08 15:30:00,84.81,84.84,84.79,84.84,39733.0,82.2582,82.2873,82.2388,82.2873,39733.0
2024-05-08 15:35:00,84.84,84.84,84.8,84.8,56025.0,82.2873,82.2873,82.2485,82.2485,56025.0
2024-05-08 15:40:00,84.8,84.84,84.79,84.84,47898.0,82.2485,82.2873,82.2388,82.2873,47898.0
2024-05-08 15:45:00,84.84,84.85,84.78,84.83,97396.0,82.2873,82.297,82.2291,82.2776,97396.0
2024-05-08 15:50:00,84.83,84.9,84.8,84.84,142931.0,82.2776,82.3455,82.2485,82.2873,142931.0
2024-05-08 15:55:00,84.84,84.85,84.74,84.75,488433.0,82.2873,82.297,82.1903,82.2,488433.0
2024-05-09 09:30:00,85.48,85.77,85.48,85.64,252263.0,82.9081,83.1894,82.9081,83.0633,252263.0
2024-05-09 09:35:00,85.63,85.67,85.4,85.44,214115.0,83.0536,83.0924,82.8305,82.8693,214115.0
2024-05-09 09:40:00,85.44,85.67,85.39,85.66,146536.0,82.8693,83.0924,82.8208,83.0827,146536.0
2024-05-09 09:45:00,85.64,85.73,85.62,85.72,96410.0,83.0633,83.1506,83.0439,83.1409,96410.0
2024-05-09 09:50:00,85.72,85.74,85.68,85.69,104446.0,83.1409,83.1603,83.1021,83.1118,104446.0
2024-05-09 09:55:00,85.69,85.76,85.67,85.67,60238.0,83.1118,83.1797,83.0924,83.0924,60238.0
2024-05-09 10:00:00,85.67,85.69,85.63,85.68,43449.0,83.0924,83.1118,83.0536,83.1021,43449.0
2024-05-09 10:05:00,85.69,85.9,85.69,85.88,121847.0,83.1118,83.3154,83.1118,83.296,121847.0
2024-05-09 10:10:00,85.88,85.94,85.86,85.89,137139.0,83.296,83.3542,83.2767,83.3057,137139.0
2024-05-09 10:15:00,85.9,86.01,85.89,85.98,70494.0,83.3154,83.4221,83.3057,83.393,70494.0
2024-05-09 10:20:00,86.0,86.06,85.96,85.98,79284.0,83.4124,83.4706,83.3736,83.393,79284.0
2024-05-09 10:25:00,85.98,86.03,85.95,86.02,51061.0,83.393,83.4415,83.3639,83.4318,51061.0
2024-05-09 10:30:00,86.01,86.02,85.98,86.01,74812.0,83.4221,83.4318,83.393,83.4221,74812.0
2024-05-09 10:35:00,86.01,86.06,85.96,86.0,118624.0,83.4221,83.4706,83.3736,83.4124,118624.0
2024-05-09 10:40:00,86.02,86.02,85.94,85.94,49559.0,83.4318,83.4318,83.3542,83.3542,49559.0
2024-05-09 10:45:00,85.94,85.96,85.89,85.95,38638.0,83.3542,83.3736,83.3057,83.3639,38638.0
2024-05-09 10:50:00,85.95,85.97,85.91,85.95,71415.0,83.3639,83.3833,83.3251,83.3639,71415.0
2024-05-09 10:55:00,85.95,85.96,85.91,85.94,37300.0,83.3639,83.3736,83.3251,83.3542,37300.0
2024-05-09 11:00:00,85.95,85.95,85.88,85.9,35114.0,83.3639,83.3639,83.296,83.3154,35114.0
2024-05-09 11:05:00,85.89,85.92,85.86,85.92,41143.0,83.3057,83.3348,83.2767,83.3348,41143.0
2024-05-09 11:10:00,85.92,85.95,85.91,85.91,81692.0,83.3348,83.3639,83.3251,83.3251,81692.0
2024-05-09 11:15:00,85.91,85.96,85.9,85.91,72135.0,83.3251,83.3736,83.3154,83.3251,72135.0
2024-05-09 11:20:00,85.91,85.91,85.82,85.84,56399.0,83.3251,83.3251,83.2379,83.2573,56399.0
2024-05-09 11:25:00,85.83,85.87,85.83,85.85,76682.0,83.2476,83.2863,83.2476,83.267,76682.0
2024-05-09 11:30:00,85.85,85.87,85.82,85.83,33551.0,83.267,83.2863,83.2379,83.2476,33551.0
2024-05-09 11:35:00,85.83,85.83,85.78,85.79,22157.0,83.2476,83.2476,83.1991,83.2088,22157.0
2024-05-09 11:40:00,85.79,85.8,85.74,85.75,27399.0,83.2088,83.2185,83.1603,83.17,27399.0
2024-05-09 11:45:00,85.74,85.83,85.73,85.83,18212.0,83.1603,83.2476,83.1506,83.2476,18212.0
2024-05-09 11:50:00,85.82,85.82,85.76,85.77,28323.0,83.2379,83.2379,83.1797,83.1894,28323.0
2024-05-09 11:55:00,85.78,85.83,85.76,85.8,43059.0,83.1991,83.2476,83.1797,83.2185,43059.0
2024-05-09 12:00:00,85.8,85.86,85.79,85.83,89228.0,83.2185,83.2767,83.2088,83.2476,89228.0
2024-05-09 12:05:00,85.84,85.88,85.82,85.88,52565.0,83.2573,83.296,83.2379,83.296,52565.0
2024-05-09 12:10:00,85.88,85.9,85.84,85.89,31055.0,83.296,83.3154,83.2573,83.3057,31055.0
2024-05-09 12:15:00,85.89,85.95,85.88,85.94,50976.0,83.3057,83.3639,83.296,83.3542,50976.0
2024-05-09 12:20:00,85.93,86.0,85.93,86.0,30268.0,83.3445,83.4124,83.3445,83.4124,30268.0
2024-05-09 12:25:00,86.0,86.02,85.96,85.99,55065.0,83.4124,83.4318,83.3736,83.4027,55065.0
2024-05-09 12:30:00,86.0,86.0,85.97,85.98,65998.0,83.4124,83.4124,83.3833,83.393,65998.0
2024-05-09 12:35:00,85.97,85.98,85.96,85.98,63015.0,83.3833,83.393,83.3736,83.393,63015.0
2024-05-09 12:40:00,85.98,85.99,85.93,85.94,116632.0,83.393,83.4027,83.3445,83.3542,116632.0
2024-05-09 12:45:00,85.95,85.98,85.9,85.93,124726.0,83.3639,83.393,83.3154,83.3445,124726.0
2024-05-09 12:50:00,85.93,86.0,85.92,85.98,42284.0,83.3445,83.4124,83.3348,83.393,42284.0
2024-05-09 12:55:00,85.98,86.01,85.96,85.98,44282.0,83.393,83.4221,83.3736,83.393,44282.0
2024-05-09 13:00:00,85.98,86.13,85.98,86.12,119106.0,83.393,83.5385,83.393,83.5288,119106.0
2024-05-09 13:05:00,86.11,86.14,86.08,86.08,32965.0,83.5191,83.5482,83.49,83.49,32965.0
2024-05-09 13:10:00,86.09,86.11,86.03,86.04,37690.0,83.4997,83.5191,83.4415,83.4512,37690.0
2024-05-09 13:15:00,86.04,86.09,86.02,86.07,32037.0,83.4512,83.4997,83.4318,83.4803,32037.0
2024-05-09 13:20:00,86.08,86.12,85.98,86.01,128814.0,83.49,83.5288,83.393,83.4221,128814.0
2024-05-09 13:25:00,86.01,86.04,85.99,86.04,35081.0,83.4221,83.4512,83.4027,83.4512,35081.0
2024-05-09 13:30:00,86.04,86.06,86.02,86.05,46856.0,83.4512,83.4706,83.4318,83.4609,46856.0
2024-05-09 13:35:00,86.05,86.09,86.04,86.09,50279.0,83.4609,83.4997,83.4512,83.4997,50279.0
2024-05-09 13:40:00,86.09,86.16,86.08,86.15,33172.0,83.4997,83.5676,83.49,83.5579,33172.0
2024-05-09 13:45:00,86.15,86.18,86.11,86.11,29355.0,83.5579,83.587,83.5191,83.5191,29355.0
2024-05-09 13:50:00,86.11,86.12,86.08,86.09,30285.0,83.5191,83.5288,83.49,83.4997,30285.0
2024-05-09 13:55:00,86.09,86.13,86.09,86.12,27190.0,83.4997,83.5385,83.4997,83.5288,27190.0
2024-05-09 14:00:00,86.12,86.14,86.09,86.11,30540.0,83.5288,83.5482,83.4997,83.5191,30540.0
2024-05-09 14:05:00,86.11,86.17,86.1,86.11,42792.0,83.5191,83.5773,83.5094,83.5191,42792.0
2024-05-09 14:10:00,86.11,86.14,86.07,86.08,31246.0,83.5191,83.5482,83.4803,83.49,31246.0
2024-05-09 14:15:00,86.08,86.08,86.01,86.06,65580.0,83.49,83.49,83.4221,83.4706,65580.0
2024-05-09 14:20:00,86.06,86.09,86.05,86.08,26015.0,83.4706,83.4997,83.4609,83.49,26015.0
2024-05-09 14:25:00,86.08,86.15,86.08,86.14,33542.0,83.49,83.5579,83.49,83.5482,33542.0
2024-05-09 14:30:00,86.14,86.19,86.14,86.16,35557.0,83.5482,83.5967,83.5482,83.5676,35557.0
2024-05-09 14:35:00,86.16,86.22,86.16,86.22,25135.0,83.5676,83.6258,83.5676,83.6258,25135.0
2024-05-09 14:40:00,86.21,86.23,86.18,86.21,34397.0,83.6161,83.6355,83.587,83.6161,34397.0
2024-05-09 14:45:00,86.21,86.25,86.2,86.23,30321.0,83.6161,83.6549,83.6064,83.6355,30321.0
2024-05-09 14:50:00,86.23,86.27,86.21,86.27,52561.0,83.6355,83.6743,83.6161,83.6743,52561.0
2024-05-09 14:55:00,86.27,86.28,86.24,86.26,39967.0,83.6743,83.684,83.6452,83.6646,39967.0
2024-05-09 15:00:00,86.26,86.28,86.23,86.25,56667.0,83.6646,83.684,83.6355,83.6549,56667.0
2024-05-09 15:05:00,86.25,86.33,86.25,86.33,34131.0,83.6549,83.7325,83.6549,83.7325,34131.0
2024-05-09 15:10:00,86.33,86.33,86.22,86.26,94052.0,83.7325,83.7325,83.6258,83.6646,94052.0
2024-05-09 15:15:00,86.26,86.29,86.24,86.29,46537.0,83.6646,83.6937,83.6452,83.6937,46537.0
2024-05-09 15:20:00,86.29,86.35,86.28,86.34,70371.0,83.6937,83.7519,83.684,83.7422,70371.0
2024-05-09 15:25:00,86.33,86.38,86.32,86.34,90413.0,83.7325,83.781,83.7228,83.7422,90413.0
2024-05-09 15:30:00,86.34,86.36,86.31,86.34,109084.0,83.7422,83.7616,83.7131,83.7422,109084.0
2024-05-09 15:35:00,86.35,86.43,86.32,86.4,130084.0,83.7519,83.8295,83.7228,83.8004,130084.0
2024-05-09 15:40:00,86.41,86.43,86.37,86.38,74052.0,83.8101,83.8295,83.7713,83.781,74052.0
2024-05-09 15:45:00,86.37,86.4,86.33,86.38,85755.0,83.7713,83.8004,83.7325,83.781,85755.0
2024-05-09 15:50:00,86.38,86.46,86.33,86.42,324367.0,83.781,83.8586,83.7325,83.8198,324367.0
2024-05-09 15:55:00,86.42,86.47,86.37,86.41,552811.0,83.8198,83.8683,83.7713,83.8101,552811.0
2024-05-10 09:30:00,86.68,86.7,86.35,86.57,277502.0,84.072,84.0914,83.7519,83.9653,277502.0
2024-05-10 09:35:00,86.56,86.63,86.43,86.45,124676.0,83.9556,84.0235,83.8295,83.8489,124676.0
2024-05-10 09:40:00,86.47,86.51,86.43,86.51,75192.0,83.8683,83.9071,83.8295,83.9071,75192.0
2024-05-10 09:45:00,86.51,86.56,86.44,86.45,88030.0,83.9071,83.9556,83.8392,83.8489,88030.0
2024-05-10 09:50:00,86.46,86.53,86.43,86.46,37920.0,83.8586,83.9265,83.8295,83.8586,37920.0
2024-05-10 09:55:00,86.46,86.51,86.43,86.49,30413.0,83.8586,83.9071,83.8295,83.8877,30413.0
2024-05-10 10:00:00,86.49,86.5,86.25,86.31,91932.0,83.8877,83.8974,83.6549,83.7131,91932.0
2024-05-10 10:05:00,86.32,86.33,86.23,86.31,38461.0,83.7228,83.7325,83.6355,83.7131,38461.0
2024-05-10 10:10:00,86.3,86.36,86.25,86.33,29280.0,83.7034,83.7616,83.6549,83.7325,29280.0
2024-05-10 10:15:00,86.31,86.41,86.29,86.39,27596.0,83.7131,83.8101,83.6937,83.7907,27596.0
2024-05-10 10:20:00,86.38,86.4,86.27,86.31,56967.0,83.781,83.8004,83.6743,83.7131,56967.0
2024-05-10 10:25:00,86.31,86.35,86.27,86.28,41975.0,83.7131,83.7519,83.6743,83.684,41975.0
2024-05-10 10:30:00,86.28,86.35,86.27,86.35,32303.0,83.684,83.7519,83.6743,83.7519,32303.0
2024-05-10 10:35:00,86.34,86.46,86.33,86.44,49750.0,83.7422,83.8586,83.7325,83.8392,49750.0
2024-05-10 10:40:00,86.46,86.48,86.42,86.42,44789.0,83.8586,83.878,83.8198,83.8198,44789.0
2024-05-10 10:45:00,86.42,86.46,86.41,86.44,34604.0,83.8198,83.8586,83.8101,83.8392,34604.0
2024-05-10 10:50:00,86.42,86.43,86.24,86.26,49905.0,83.8198,83.8295,83.6452,83.6646,49905.0
2024-05-10 10:55:00,86.26,86.29,86.19,86.21,207983.0,83.6646,83.6937,83.5967,83.6161,207983.0
2024-05-10 11:00:00,86.22,86.23,86.15,86.15,29244.0,83.6258,83.6355,83.5579,83.5579,29244.0
2024-05-10 11:05:00,86.16,86.2,86.14,86.2,80348.0,83.5676,83.6064,83.5482,83.6064,80348.0
2024-05-10 11:10:00,86.19,86.24,86.18,86.23,29065.0,83.5967,83.6452,83.587,83.6355,29065.0
2024-05-10 11:15:00,86.23,86.25,86.12,86.13,29119.0,83.6355,83.6549,83.5288,83.5385,29119.0
2024-05-10 11:20:00,86.13,86.19,86.12,86.18,28512.0,83.5385,83.5967,83.5288,83.587,28512.0
2024-05-10 11:25:00,86.17,86.22,86.17,86.2,31203.0,83.5773,83.6258,83.5773,83.6064,31203.0
2024-05-10 11:30:00,86.2,86.25,86.17,86.19,25703.0,83.6064,83.6549,83.5773,83.5967,25703.0
2024-05-10 11:35:00,86.18,86.24,86.17,86.24,72540.0,83.587,83.6452,83.5773,83.6452,72540.0
2024-05-10 11:40:00,86.25,86.25,86.14,86.15,59535.0,83.6549,83.6549,83.5482,83.5579,59535.0
2024-05-10 11:45:00,86.14,86.17,86.11,86.17,25515.0,83.5482,83.5773,83.5191,83.5773,25515.0
2024-05-10 11:50:00,86.17,86.22,86.16,86.17,32403.0,83.5773,83.6258,83.5676,83.5773,32403.0
2024-05-10 11:55:00,86.18,86.2,86.13,86.17,37433.0,83.587,83.6064,83.5385,83.5773,37433.0
2024-05-10 12:00:00,86.17,86.19,86.14,86.15,24609.0,83.5773,83.5967,83.5482,83.5579,24609.0
2024-05-10 12:05:00,86.16,86.21,86.15,86.2,43908.0,83.5676,83.6161,83.5579,83.6064,43908.0
2024-05-10 12:10:00,86.19,86.19,86.12,86.13,22469.0,83.5967,83.5967,83.5288,83.5385,22469.0
2024-05-10 12:15:00,86.13,86.14,86.1,86.14,43745.0,83.5385,83.5482,83.5094,83.5482,43745.0
2024-05-10 12:20:00,86.13,86.17,86.11,86.16,20056.0,83.5385,83.5773,83.5191,83.5676,20056.0
2024-05-10 12:25:00,86.17,86.19,86.11,86.13,37699.0,83.5773,83.5967,83.5191,83.5385,37699.0
2024-05-10 12:30:00,86.13,86.16,86.13,86.14,24819.0,83.5385,83.5676,83.5385,83.5482,24819.0
2024-05-10 12:35:00,86.15,86.19,86.15,86.16,24215.0,83.5579,83.5967,83.5579,83.5676,24215.0
2024-05-10 12:40:00,86.17,86.18,86.14,86.17,11674.0,83.5773,83.587,83.5482,83.5773,11674.0
2024-05-10 12:45:00,86.18,86.22,86.14,86.21,38324.0,83.587,83.6258,83.5482,83.6161,38324.0
2024-05-10 12:50:00,86.2,86.21,86.14,86.15,12900.0,83.6064,83.6161,83.5482,83.5579,12900.0
2024-05-10 12:55:00,86.14,86.16,86.1,86.12,13401.0,83.5482,83.5676,83.5094,83.5288,13401.0
2024-05-10 13:00:00,86.11,86.14,86.07,86.08,55132.0,83.5191,83.5482,83.4803,83.49,55132.0
2024-05-10 13:05:00,86.07,86.1,86.07,86.09,100727.0,83.4803,83.5094,83.4803,83.4997,100727.0
2024-05-10 13:10:00,86.09,86.1,85.98,85.98,130476.0,83.4997,83.5094,83.393,83.393,130476.0
2024-05-10 13:15:00,85.98,86.05,85.98,86.04,47694.0,83.393,83.4609,83.393,83.4512,47694.0
2024-05-10 13:20:00,86.04,86.04,85.99,86.0,12615.0,83.4512,83.4512,83.4027,83.4124,12615.0
2024-05-10 13:25:00,85.99,86.01,85.97,85.98,24764.0,83.4027,83.4221,83.3833,83.393,24764.0
2024-05-10 13:30:00,85.98,85.99,85.94,85.96,18733.0,83.393,83.4027,83.3542,83.3736,18733.0
2024-05-10 13:35:00,85.96,86.01,85.96,86.0,25308.0,83.3736,83.4221,83.3736,83.4124,25308.0
2024-05-10 13:40:00,86.0,86.04,85.99,86.01,15821.0,83.4124,83.4512,83.4027,83.4221,15821.0
2024-05-10 13:45:00,86.01,86.02,85.98,85.99,22669.0,83.4221,83.4318,83.393,83.4027,22669.0
2024-05-10 13:50:00,86.0,86.02,85.96,86.0,31213.0,83.4124,83.4318,83.3736,83.4124,31213.0
2024-05-10 13:55:00,85.99,86.03,85.97,86.02,10036.0,83.4027,83.4415,83.3833,83.4318,10036.0
2024-05-10 14:00:00,86.02,86.02,85.94,85.96,14497.0,83.4318,83.4318,83.3542,83.3736,14497.0
2024-05-10 14:05:00,85.96,86.02,85.95,86.01,29769.0,83.3736,83.4318,83.3639,83.4221,29769.0
2024-05-10 14:10:00,86.01,86.05,86.0,86.02,33401.0,83.4221,83.4609,83.4124,83.4318,33401.0
2024-05-10 14:15:00,86.02,86.07,86.02,86.06,38956.0,83.4318,83.4803,83.4318,83.4706,38956.0
2024-05-10 14:20:00,86.06,86.06,86.02,86.04,40758.0,83.4706,83.4706,83.4318,83.4512,40758.0
2024-05-10 14:25:00,86.04,86.05,86.01,86.05,30333.0,83.4512,83.4609,83.4221,83.4609,30333.0
2024-05-10 14:30:00,86.05,86.05,86.01,86.03,45421.0,83.4609,83.4609,83.4221,83.4415,45421.0
2024-05-10 14:35:00,86.03,86.09,86.01,86.08,36569.0,83.4415,83.4997,83.4221,83.49,36569.0
2024-05-10 14:40:00,86.08,86.12,86.07,86.12,81322.0,83.49,83.5288,83.4803,83.5288,81322.0
2024-05-10 14:45:00,86.12,86.17,86.11,86.14,21793.0,83.5288,83.5773,83.5191,83.5482,21793.0
2024-05-10 14:50:00,86.14,86.19,86.14,86.18,29896.0,83.5482,83.5967,83.5482,83.587,29896.0
2024-05-10 14:55:00,86.18,86.21,86.17,86.2,27438.0,83.587,83.6161,83.5773,83.6064,27438.0
2024-05-10 15:00:00,86.2,86.2,86.14,86.19,30955.0,83.6064,83.6064,83.5482,83.5967,30955.0
2024-05-10 15:05:00,86.19,86.19,86.12,86.13,32553.0,83.5967,83.5967,83.5288,83.5385,32553.0
2024-05-10 15:10:00,86.13,86.18,86.12,86.17,38905.0,83.5385,83.587,83.5288,83.5773,38905.0
2024-05-10 15:15:00,86.16,86.2,86.15,86.2,51463.0,83.5676,83.6064,83.5579,83.6064,51463.0
2024-05-10 15:20:00,86.19,86.2,86.17,86.2,32053.0,83.5967,83.6064,83.5773,83.6064,32053.0
2024-05-10 15:25:00,86.19,86.2,86.13,86.16,75102.0,83.5967,83.6064,83.5385,83.5676,75102.0
2024-05-10 15:30:00,86.16,86.17,86.13,86.15,48578.0,83.5676,83.5773,83.5385,83.5579,48578.0
2024-05-10 15:35:00,86.15,86.27,86.14,86.26,32578.0,83.5579,83.6743,83.5482,83.6646,32578.0
2024-05-10 15:40:00,86.27,86.28,86.23,86.23,70932.0,83.6743,83.684,83.6355,83.6355,70932.0
2024-05-10 15:45:00,86.23,86.24,86.19,86.23,91092.0,83.6355,83.6452,83.5967,83.6355,91092.0
2024-05-10 15:50:00,86.24,86.33,86.22,86.31,139689.0,83.6452,83.7325,83.6258,83.7131,139689.0
2024-05-10 15:55:00,86.3,86.31,86.21,86.21,425411.0,83.7034,83.7131,83.6161,83.6161,425411.0
2024-05-13 09:30:00,86.58,86.84,86.48,86.7,150621.0,83.975,84.2272,83.878,84.0914,150621.0
2024-05-13 09:35:00,86.7,86.83,86.66,86.81,91195.0,84.0914,84.2175,84.0526,84.1981,91195.0
2024-05-13 09:40:00,86.79,86.8,86.71,86.73,29676.0,84.1787,84.1884,84.1011,84.1205,29676.0
2024-05-13 09:45:00,86.74,86.85,86.73,86.82,34403.0,84.1302,84.2369,84.1205,84.2078,34403.0
2024-05-13 09:50:00,86.83,86.86,86.79,86.85,63960.0,84.2175,84.2466,84.1787,84.2369,63960.0
2024-05-13 09:55:00,86.86,86.97,86.82,86.82,44303.0,84.2466,84.3533,84.2078,84.2078,44303.0
2024-05-13 10:00:00,86.81,86.82,86.6,86.62,28262.0,84.1981,84.2078,83.9944,84.0138,28262.0
2024-05-13 10:05:00,86.63,86.64,86.52,86.59,29895.0,84.0235,84.0332,83.9168,83.9847,29895.0
2024-05-13 10:10:00,86.6,86.6,86.55,86.55,36570.0,83.9944,83.9944,83.9459,83.9459,36570.0
2024-05-13 10:15:00,86.54,86.55,86.46,86.47,23433.0,83.9362,83.9459,83.8586,83.8683,23433.0
2024-05-13 10:20:00,86.47,86.49,86.43,86.43,17489.0,83.8683,83.8877,83.8295,83.8295,17489.0
2024-05-13 10:25:00,86.44,86.51,86.43,86.49,16270.0,83.8392,83.9071,83.8295,83.8877,16270.0
2024-05-13 10:30:00,86.5,86.56,86.46,86.5,37948.0,83.8974,83.9556,83.8586,83.8974,37948.0
2024-05-13 10:35:00,86.49,86.57,86.48,86.51,30377.0,83.8877,83.9653,83.878,83.9071,30377.0
2024-05-13 10:40:00,86.51,86.56,86.5,86.51,24787.0,83.9071,83.9556,83.8974,83.9071,24787.0
2024-05-13 10:45:00,86.52,86.52,86.42,86.44,23095.0,83.9168,83.9168,83.8198,83.8392,23095.0
2024-05-13 10:50:00,86.44,86.46,86.39,86.43,20854.0,83.8392,83.8586,83.7907,83.8295,20854.0
2024-05-13 10:55:00,86.43,86.44,86.38,86.44,38736.0,83.8295,83.8392,83.781,83.8392,38736.0
2024-05-13 11:00:00,86.44,86.47,86.37,86.38,29421.0,83.8392,83.8683,83.7713,83.781,29421.0
2024-05-13 11:05:00,86.38,86.38,86.34,86.34,37803.0,83.781,83.781,83.7422,83.7422,37803.0
2024-05-13 11:10:00,86.36,86.36,86.31,86.33,41705.0,83.7616,83.7616,83.7131,83.7325,41705.0
2024-05-13 11:15:00,86.33,86.34,86.29,86.3,30586.0,83.7325,83.7422,83.6937,83.7034,30586.0
2024-05-13 11:20:00,86.29,86.31,86.26,86.28,40239.0,83.6937,83.7131,83.6646,83.684,40239.0
2024-05-13 11:25:00,86.28,86.3,86.23,86.24,60347.0,83.684,83.7034,83.6355,83.6452,60347.0
2024-05-13 11:30:00,86.23,86.24,86.15,86.17,42260.0,83.6355,83.6452,83.5579,83.5773,42260.0
2024-05-13 11:35:00,86.16,86.16,86.09,86.1,23479.0,83.5676,83.5676,83.4997,83.5094,23479.0
2024-05-13 11:40:00,86.09,86.12,86.07,86.09,17246.0,83.4997,83.5288,83.4803,83.4997,17246.0
2024-05-13 11:45:00,86.08,86.12,86.05,86.11,49773.0,83.49,83.5288,83.4609,83.5191,49773.0
2024-05-13 11:50:00,86.1,86.11,86.08,86.11,24053.0,83.5094,83.5191,83.49,83.5191,24053.0
2024-05-13 11:55:00,86.12,86.13,86.09,86.09,16138.0,83.5288,83.5385,83.4997,83.4997,16138.0
2024-05-13 12:00:00,86.09,86.12,86.06,86.12,15845.0,83.4997,83.5288,83.4706,83.5288,15845.0
2024-05-13 12:05:00,86.12,86.14,86.09,86.12,20854.0,83.5288,83.5482,83.4997,83.5288,20854.0
2024-05-13 12:10:00,86.12,86.16,86.11,86.15,7186.0,83.5288,83.5676,83.5191,83.5579,7186.0
2024-05-13 12:15:00,86.16,86.2,86.15,86.19,9945.0,83.5676,83.6064,83.5579,83.5967,9945.0
2024-05-13 12:20:00,86.2,86.22,86.18,86.2,13762.0,83.6064,83.6258,83.587,83.6064,13762.0
2024-05-13 12:25:00,86.19,86.21,86.18,86.2,19045.0,83.5967,83.6161,83.587,83.6064,19045.0
2024-05-13 12:30:00,86.19,86.21,86.17,86.19,10808.0,83.5967,83.6161,83.5773,83.5967,10808.0
2024-05-13 12:35:00,86.19,86.23,86.18,86.23,23993.0,83.5967,83.6355,83.587,83.6355,23993.0
2024-05-13 12:40:00,86.22,86.25,86.21,86.23,82471.0,83.6258,83.6549,83.6161,83.6355,82471.0
2024-05-13 12:45:00,86.22,86.27,86.22,86.27,23634.0,83.6258,83.6743,83.6258,83.6743,23634.0
2024-05-13 12:50:00,86.26,86.28,86.24,86.28,35660.0,83.6646,83.684,83.6452,83.684,35660.0
2024-05-13 12:55:00,86.27,86.31,86.26,86.3,11330.0,83.6743,83.7131,83.6646,83.7034,11330.0
2024-05-13 13:00:00,86.3,86.3,86.21,86.23,74891.0,83.7034,83.7034,83.6161,83.6355,74891.0
2024-05-13 13:05:00,86.23,86.25,86.19,86.2,34505.0,83.6355,83.6549,83.5967,83.6064,34505.0
2024-05-13 13:10:00,86.21,86.23,86.16,86.23,21529.0,83.6161,83.6355,83.5676,83.6355,21529.0
2024-05-13 13:15:00,86.22,86.26,86.2,86.25,30516.0,83.6258,83.6646,83.6064,83.6549,30516.0
2024-05-13 13:20:00,86.25,86.28,86.25,86.27,16753.0,83.6549,83.684,83.6549,83.6743,16753.0
2024-05-13 13:25:00,86.28,86.28,86.24,86.25,21008.0,83.684,83.684,83.6452,83.6549,21008.0
2024-05-13 13:30:00,86.24,86.25,86.2,86.22,16070.0,83.6452,83.6549,83.6064,83.6258,16070.0
2024-05-13 13:35:00,86.22,86.22,86.18,86.2,15611.0,83.6258,83.6258,83.587,83.6064,15611.0
2024-05-13 13:40:00,86.2,86.22,86.19,86.2,10082.0,83.6064,83.6258,83.5967,83.6064,10082.0
2024-05-13 13:45:00,86.21,86.23,86.17,86.18,13930.0,83.6161,83.6355,83.5773,83.587,13930.0
2024-05-13 13:50:00,86.19,86.23,86.18,86.23,22454.0,83.5967,83.6355,83.587,83.6355,22454.0
2024-05-13 13:55:00,86.23,86.24,86.22,86.23,18780.0,83.6355,83.6452,83.6258,83.6355,18780.0
2024-05-13 14:00:00,86.22,86.22,86.15,86.21,47290.0,83.6258,83.6258,83.5579,83.6161,47290.0
2024-05-13 14:05:00,86.2,86.26,86.2,86.23,114349.0,83.6064,83.6646,83.6064,83.6355,114349.0
2024-05-13 14:10:00,86.23,86.23,86.19,86.2,141359.0,83.6355,83.6355,83.5967,83.6064,141359.0
2024-05-13 14:15:00,86.2,86.22,86.19,86.2,101619.0,83.6064,83.6258,83.5967,83.6064,101619.0
2024-05-13 14:20:00,86.21,86.25,86.2,86.21,120013.0,83.6161,83.6549,83.6064,83.6161,120013.0
2024-05-13 14:25:00,86.21,86.27,86.19,86.26,40083.0,83.6161,83.6743,83.5967,83.6646,40083.0
2024-05-13 14:30:00,86.26,86.33,86.25,86.33,25871.0,83.6646,83.7325,83.6549,83.7325,25871.0
2024-05-13 14:35:00,86.33,86.36,86.32,86.34,29933.0,83.7325,83.7616,83.7228,83.7422,29933.0
2024-05-13 14:40:00,86.34,86.36,86.31,86.33,89112.0,83.7422,83.7616,83.7131,83.7325,89112.0
2024-05-13 14:45:00,86.33,86.35,86.3,86.3,36502.0,83.7325,83.7519,83.7034,83.7034,36502.0
2024-05-13 14:50:00,86.29,86.3,86.25,86.27,28582.0,83.6937,83.7034,83.6549,83.6743,28582.0
2024-05-13 14:55:00,86.27,86.28,86.26,86.28,12779.0,83.6743,83.684,83.6646,83.684,12779.0
2024-05-13 15:00:00,86.28,86.34,86.28,86.31,87404.0,83.684,83.7422,83.684,83.7131,87404.0
2024-05-13 15:05:00,86.31,86.31,86.27,86.28,47394.0,83.7131,83.7131,83.6743,83.684,47394.0
2024-05-13 15:10:00,86.29,86.33,86.28,86.31,14721.0,83.6937,83.7325,83.684,83.7131,14721.0
2024-05-13 15:15:00,86.32,86.34,86.29,86.34,40894.0,83.7228,83.7422,83.6937,83.7422,40894.0
2024-05-13 15:20:00,86.34,86.37,86.28,86.29,25139.0,83.7422,83.7713,83.684,83.6937,25139.0
2024-05-13 15:25:00,86.29,86.31,86.24,86.25,31225.0,83.6937,83.7131,83.6452,83.6549,31225.0
2024-05-13 15:30:00,86.25,86.26,86.22,86.25,40858.0,83.6549,83.6646,83.6258,83.6549,40858.0
2024-05-13 15:35:00,86.25,86.3,86.22,86.3,41524.0,83.6549,83.7034,83.6258,83.7034,41524.0
2024-05-13 15:40:00,86.3,86.34,86.28,86.33,38249.0,83.7034,83.7422,83.684,83.7325,38249.0
2024-05-13 15:45:00,86.32,86.38,86.31,86.35,76127.0,83.7228,83.781,83.7131,83.7519,76127.0
2024-05-13 15:50:00,86.35,86.47,86.32,86.45,110432.0,83.7519,83.8683,83.7228,83.8489,110432.0
2024-05-13 15:55:00,86.45,86.48,86.38,86.45,347443.0,83.8489,83.878,83.781,83.8489,347443.0
2024-05-14 09:30:00,87.02,87.33,86.88,87.1,196239.0,84.4017,84.7024,84.266,84.4793,196239.0
2024-05-14 09:35:00,87.06,87.09,86.89,86.89,87417.0,84.4405,84.4696,84.2757,84.2757,87417.0
2024-05-14 09:40:00,86.89,87.1,86.88,87.09,55929.0,84.2757,84.4793,84.266,84.4696,55929.0
2024-05-14 09:45:00,87.1,87.17,87.06,87.11,61085.0,84.4793,84.5472,84.4405,84.489,61085.0
2024-05-14 09:50:00,87.12,87.3,87.12,87.29,57037.0,84.4987,84.6733,84.4987,84.6636,57037.0
2024-05-14 09:55:00,87.29,87.35,87.25,87.29,55712.0,84.6636,84.7218,84.6248,84.6636,55712.0
2024-05-14 10:00:00,87.29,87.37,87.23,87.35,40310.0,84.6636,84.7412,84.6054,84.7218,40310.0
2024-05-14 10:05:00,87.36,87.41,87.32,87.4,71406.0,84.7315,84.78,84.6927,84.7703,71406.0
2024-05-14 10:10:00,87.41,87.49,87.41,87.44,30143.0,84.78,84.8576,84.78,84.8091,30143.0
2024-05-14 10:15:00,87.44,87.47,87.32,87.33,65731.0,84.8091,84.8382,84.6927,84.7024,65731.0
2024-05-14 10:20:00,87.34,87.41,87.33,87.41,33278.0,84.7121,84.78,84.7024,84.78,33278.0
2024-05-14 10:25:00,87.42,87.42,87.27,87.28,35935.0,84.7897,84.7897,84.6442,84.6539,35935.0
2024-05-14 10:30:00,87.28,87.28,87.18,87.19,36578.0,84.6539,84.6539,84.5569,84.5666,36578.0
2024-05-14 10:35:00,87.19,87.19,86.98,87.08,37796.0,84.5666,84.5666,84.363,84.4599,37796.0
2024-05-14 10:40:00,87.07,87.07,87.0,87.06,63683.0,84.4502,84.4502,84.3824,84.4405,63683.0
2024-05-14 10:45:00,87.05,87.1,87.01,87.06,63134.0,84.4308,84.4793,84.392,84.4405,63134.0
2024-05-14 10:50:00,87.06,87.11,87.04,87.09,42317.0,84.4405,84.489,84.4211,84.4696,42317.0
2024-05-14 10:55:00,87.09,87.11,87.05,87.05,36057.0,84.4696,84.489,84.4308,84.4308,36057.0
2024-05-14 11:00:00,87.05,87.06,86.97,87.01,59940.0,84.4308,84.4405,84.3533,84.392,59940.0
2024-05-14 11:05:00,87.01,87.06,87.0,87.04,37719.0,84.392,84.4405,84.3824,84.4211,37719.0
2024-05-14 11:10:00,87.05,87.08,87.04,87.06,40890.0,84.4308,84.4599,84.4211,84.4405,40890.0
2024-05-14 11:15:00,87.06,87.08,86.96,87.0,55666.0,84.4405,84.4599,84.3436,84.3824,55666.0
2024-05-14 11:20:00,87.01,87.04,86.99,87.03,32139.0,84.392,84.4211,84.3727,84.4114,32139.0
2024-05-14 11:25:00,87.03,87.06,87.01,87.04,16950.0,84.4114,84.4405,84.392,84.4211,16950.0
2024-05-14 11:30:00,87.05,87.08,87.02,87.07,30172.0,84.4308,84.4599,84.4017,84.4502,30172.0
2024-05-14 11:35:00,87.06,87.07,87.01,87.06,62186.0,84.4405,84.4502,84.392,84.4405,62186.0
2024-05-14 11:40:00,87.06,87.07,86.98,86.99,38530.0,84.4405,84.4502,84.363,84.3727,38530.0
2024-05-14 11:45:00,87.0,87.01,86.95,86.98,60680.0,84.3824,84.392,84.3339,84.363,60680.0
2024-05-14 11:50:00,86.98,87.0,86.93,86.94,37777.0,84.363,84.3824,84.3145,84.3242,37777.0
2024-05-14 11:55:00,86.94,86.94,86.85,86.87,55644.0,84.3242,84.3242,84.2369,84.2563,55644.0
2024-05-14 12:00:00,86.87,86.9,86.84,86.88,26900.0,84.2563,84.2854,84.2272,84.266,26900.0
2024-05-14 12:05:00,86.88,86.9,86.84,86.9,83568.0,84.266,84.2854,84.2272,84.2854,83568.0
2024-05-14 12:10:00,86.9,86.9,86.84,86.84,47346.0,84.2854,84.2854,84.2272,84.2272,47346.0
2024-05-14 12:15:00,86.85,86.87,86.81,86.84,33524.0,84.2369,84.2563,84.1981,84.2272,33524.0
2024-05-14 12:20:00,86.85,86.91,86.84,86.84,37007.0,84.2369,84.2951,84.2272,84.2272,37007.0
2024-05-14 12:25:00,86.84,86.87,86.83,86.84,22333.0,84.2272,84.2563,84.2175,84.2272,22333.0
2024-05-14 12:30:00,86.84,86.86,86.82,86.83,21067.0,84.2272,84.2466,84.2078,84.2175,21067.0
2024-05-14 12:35:00,86.84,86.86,86.81,86.81,36257.0,84.2272,84.2466,84.1981,84.1981,36257.0
2024-05-14 12:40:00,86.82,86.86,86.81,86.83,24066.0,84.2078,84.2466,84.1981,84.2175,24066.0
2024-05-14 12:45:00,86.83,86.86,86.81,86.85,23391.0,84.2175,84.2466,84.1981,84.2369,23391.0
2024-05-14 12:50:00,86.85,86.86,86.82,86.84,22937.0,84.2369,84.2466,84.2078,84.2272,22937.0
2024-05-14 12:55:00,86.83,86.83,86.78,86.81,75082.0,84.2175,84.2175,84.169,84.1981,75082.0
2024-05-14 13:00:00,86.8,86.81,86.7,86.7,23147.0,84.1884,84.1981,84.0914,84.0914,23147.0
2024-05-14 13:05:00,86.71,86.72,86.68,86.7,17407.0,84.1011,84.1108,84.072,84.0914,17407.0
2024-05-14 13:10:00,86.71,86.71,86.64,86.65,14222.0,84.1011,84.1011,84.0332,84.0429,14222.0
2024-05-14 13:15:00,86.65,86.68,86.63,86.67,16819.0,84.0429,84.072,84.0235,84.0623,16819.0
2024-05-14 13:20:00,86.67,86.7,86.66,86.68,17616.0,84.0623,84.0914,84.0526,84.072,17616.0
2024-05-14 13:25:00,86.68,86.76,86.68,86.75,17380.0,84.072,84.1496,84.072,84.1399,17380.0
2024-05-14 13:30:00,86.76,86.78,86.74,86.77,13122.0,84.1496,84.169,84.1302,84.1593,13122.0
2024-05-14 13:35:00,86.77,86.85,86.77,86.84,25660.0,84.1593,84.2369,84.1593,84.2272,25660.0
2024-05-14 13:40:00,86.85,86.89,86.84,86.88,34924.0,84.2369,84.2757,84.2272,84.266,34924.0
2024-05-14 13:45:00,86.88,86.88,86.81,86.82,20774.0,84.266,84.266,84.1981,84.2078,20774.0
2024-05-14 13:50:00,86.82,86.83,86.74,86.79,21063.0,84.2078,84.2175,84.1302,84.1787,21063.0
2024-05-14 13:55:00,86.79,86.8,86.77,86.79,13109.0,84.1787,84.1884,84.1593,84.1787,13109.0
2024-05-14 14:00:00,86.79,86.82,86.78,86.8,15885.0,84.1787,84.2078,84.169,84.1884,15885.0
2024-05-14 14:05:00,86.8,86.81,86.78,86.8,19935.0,84.1884,84.1981,84.169,84.1884,19935.0
2024-05-14 14:10:00,86.81,86.91,86.81,86.88,20534.0,84.1981,84.2951,84.1981,84.266,20534.0
2024-05-14 14:15:00,86.88,86.9,86.87,86.89,22935.0,84.266,84.2854,84.2563,84.2757,22935.0
2024-05-14 14:20:00,86.89,86.96,86.89,86.95,21855.0,84.2757,84.3436,84.2757,84.3339,21855.0
2024-05-14 14:25:00,86.95,86.97,86.92,86.95,19113.0,84.3339,84.3533,84.3048,84.3339,19113.0
2024-05-14 14:30:00,86.95,87.03,86.94,87.02,17811.0,84.3339,84.4114,84.3242,84.4017,17811.0
2024-05-14 14:35:00,87.02,87.07,87.02,87.05,28141.0,84.4017,84.4502,84.4017,84.4308,28141.0
2024-05-14 14:40:00,87.06,87.15,87.06,87.07,28372.0,84.4405,84.5278,84.4405,84.4502,28372.0
2024-05-14 14:45:00,87.07,87.09,87.05,87.08,29605.0,84.4502,84.4696,84.4308,84.4599,29605.0
2024-05-14 14:50:00,87.08,87.1,87.05,87.1,31175.0,84.4599,84.4793,84.4308,84.4793,31175.0
2024-05-14 14:55:00,87.1,87.16,87.09,87.15,32605.0,84.4793,84.5375,84.4696,84.5278,32605.0
2024-05-14 15:00:00,87.15,87.16,87.1,87.11,62340.0,84.5278,84.5375,84.4793,84.489,62340.0
2024-05-14 15:05:00,87.11,87.12,87.08,87.08,60921.0,84.489,84.4987,84.4599,84.4599,60921.0
2024-05-14 15:10:00,87.08,87.09,87.03,87.06,98342.0,84.4599,84.4696,84.4114,84.4405,98342.0
2024-05-14 15:15:00,87.06,87.1,87.03,87.09,78462.0,84.4405,84.4793,84.4114,84.4696,78462.0
2024-05-14 15:20:00,87.08,87.16,87.06,87.06,183378.0,84.4599,84.5375,84.4405,84.4405,183378.0
2024-05-14 15:25:00,87.06,87.06,86.99,87.03,113380.0,84.4405,84.4405,84.3727,84.4114,113380.0
2024-05-14 15:30:00,87.02,87.06,86.99,87.0,201573.0,84.4017,84.4405,84.3727,84.3824,201573.0
2024-05-14 15:35:00,86.99,86.99,86.89,86.95,207551.0,84.3727,84.3727,84.2757,84.3339,207551.0
2024-05-14 15:40:00,86.94,87.07,86.93,87.06,112552.0,84.3242,84.4502,84.3145,84.4405,112552.0
2024-05-14 15:45:00,87.05,87.07,87.0,87.03,106197.0,84.4308,84.4502,84.3824,84.4114,106197.0
2024-05-14 15:50:00,87.03,87.12,87.02,87.08,254283.0,84.4114,84.4987,84.4017,84.4599,254283.0
2024-05-14 15:55:00,87.08,87.12,87.05,87.05,587800.0,84.4599,84.4987,84.4308,84.4308,587800.0
2024-05-15 09:30:00,88.43,88.74,88.43,88.54,458623.0,85.7693,86.07,85.7693,85.876,458623.0
2024-05-15 09:35:00,88.54,88.67,88.38,88.42,193204.0,85.876,86.0021,85.7208,85.7596,193204.0
2024-05-15 09:40:00,88.43,88.55,88.38,88.42,102704.0,85.7693,85.8857,85.7208,85.7596,102704.0
2024-05-15 09:45:00,88.42,88.45,88.29,88.32,86154.0,85.7596,85.7887,85.6335,85.6626,86154.0
2024-05-15 09:50:00,88.32,88.36,88.22,88.26,84828.0,85.6626,85.7014,85.5656,85.6044,84828.0
2024-05-15 09:55:00,88.26,88.31,88.23,88.25,51358.0,85.6044,85.6529,85.5753,85.5947,51358.0
2024-05-15 10:00:00,88.24,88.26,88.1,88.19,42912.0,85.585,85.6044,85.4493,85.5365,42912.0
2024-05-15 10:05:00,88.19,88.33,88.18,88.31,58925.0,85.5365,85.6723,85.5268,85.6529,58925.0
2024-05-15 10:10:00,88.31,88.31,88.18,88.18,37206.0,85.6529,85.6529,85.5268,85.5268,37206.0
2024-05-15 10:15:00,88.19,88.26,88.17,88.24,50003.0,85.5365,85.6044,85.5171,85.585,50003.0
2024-05-15 10:20:00,88.24,88.26,88.18,88.26,36452.0,85.585,85.6044,85.5268,85.6044,36452.0
2024-05-15 10:25:00,88.26,88.28,88.19,88.19,43417.0,85.6044,85.6238,85.5365,85.5365,43417.0
2024-05-15 10:30:00,88.19,88.19,88.09,88.14,30027.0,85.5365,85.5365,85.4396,85.4881,30027.0
2024-05-15 10:35:00,88.15,88.22,88.13,88.18,41298.0,85.4977,85.5656,85.4784,85.5268,41298.0
2024-05-15 10:40:00,88.19,88.33,88.16,88.31,67799.0,85.5365,85.6723,85.5074,85.6529,67799.0
2024-05-15 10:45:00,88.31,88.36,88.28,88.29,73187.0,85.6529,85.7014,85.6238,85.6335,73187.0
2024-05-15 10:50:00,88.3,88.33,88.18,88.18,39395.0,85.6432,85.6723,85.5268,85.5268,39395.0
2024-05-15 10:55:00,88.18,88.24,88.16,88.23,65875.0,85.5268,85.585,85.5074,85.5753,65875.0
2024-05-15 11:00:00,88.22,88.23,88.18,88.19,47596.0,85.5656,85.5753,85.5268,85.5365,47596.0
2024-05-15 11:05:00,88.19,88.27,88.19,88.27,29723.0,85.5365,85.6141,85.5365,85.6141,29723.0
2024-05-15 11:10:00,88.26,88.29,88.24,88.27,32264.0,85.6044,85.6335,85.585,85.6141,32264.0
2024-05-15 11:15:00,88.26,88.34,88.26,88.34,49484.0,85.6044,85.682,85.6044,85.682,49484.0
2024-05-15 11:20:00,88.34,88.35,88.31,88.33,28343.0,85.682,85.6917,85.6529,85.6723,28343.0
2024-05-15 11:25:00,88.33,88.35,88.3,88.35,77170.0,85.6723,85.6917,85.6432,85.6917,77170.0
2024-05-15 11:30:00,88.35,88.45,88.35,88.42,52911.0,85.6917,85.7887,85.6917,85.7596,52911.0
2024-05-15 11:35:00,88.42,88.43,88.38,88.4,36234.0,85.7596,85.7693,85.7208,85.7402,36234.0
2024-05-15 11:40:00,88.41,88.48,88.4,88.44,27602.0,85.7499,85.8178,85.7402,85.779,27602.0
2024-05-15 11:45:00,88.44,88.52,88.44,88.46,85030.0,85.779,85.8566,85.779,85.7984,85030.0
2024-05-15 11:50:00,88.46,88.46,88.42,88.44,34291.0,85.7984,85.7984,85.7596,85.779,34291.0
2024-05-15 11:55:00,88.43,88.46,88.41,88.42,19867.0,85.7693,85.7984,85.7499,85.7596,19867.0
2024-05-15 12:00:00,88.42,88.43,88.37,88.42,23594.0,85.7596,85.7693,85.7111,85.7596,23594.0
2024-05-15 12:05:00,88.42,88.43,88.39,88.42,25559.0,85.7596,85.7693,85.7305,85.7596,25559.0
2024-05-15 12:10:00,88.43,88.45,88.4,88.4,17482.0,85.7693,85.7887,85.7402,85.7402,17482.0
2024-05-15 12:15:00,88.4,88.44,88.38,88.41,25174.0,85.7402,85.779,85.7208,85.7499,25174.0
2024-05-15 12:20:00,88.42,88.45,88.41,88.44,24325.0,85.7596,85.7887,85.7499,85.779,24325.0
2024-05-15 12:25:00,88.44,88.47,88.43,88.46,23012.0,85.779,85.8081,85.7693,85.7984,23012.0
2024-05-15 12:30:00,88.47,88.48,88.46,88.48,20573.0,85.8081,85.8178,85.7984,85.8178,20573.0
2024-05-15 12:35:00,88.48,88.49,88.43,88.44,19653.0,85.8178,85.8275,85.7693,85.779,19653.0
2024-05-15 12:40:00,88.43,88.44,88.4,88.42,20370.0,85.7693,85.779,85.7402,85.7596,20370.0
2024-05-15 12:45:00,88.42,88.44,88.4,88.41,30387.0,85.7596,85.779,85.7402,85.7499,30387.0
2024-05-15 12:50:00,88.42,88.47,88.42,88.46,17511.0,85.7596,85.8081,85.7596,85.7984,17511.0
2024-05-15 12:55:00,88.45,88.49,88.45,88.47,14378.0,85.7887,85.8275,85.7887,85.8081,14378.0
2024-05-15 13:00:00,88.47,88.49,88.43,88.46,34855.0,85.8081,85.8275,85.7693,85.7984,34855.0
2024-05-15 13:05:00,88.47,88.48,88.39,88.41,33400.0,85.8081,85.8178,85.7305,85.7499,33400.0
2024-05-15 13:10:00,88.4,88.46,88.39,88.46,33028.0,85.7402,85.7984,85.7305,85.7984,33028.0
2024-05-15 13:15:00,88.46,88.46,88.43,88.43,27309.0,85.7984,85.7984,85.7693,85.7693,27309.0
2024-05-15 13:20:00,88.42,88.43,88.35,88.36,18021.0,85.7596,85.7693,85.6917,85.7014,18021.0
2024-05-15 13:25:00,88.37,88.38,88.34,88.35,17021.0,85.7111,85.7208,85.682,85.6917,17021.0
2024-05-15 13:30:00,88.36,88.4,88.35,88.4,24354.0,85.7014,85.7402,85.6917,85.7402,24354.0
2024-05-15 13:35:00,88.41,88.46,88.4,88.43,16047.0,85.7499,85.7984,85.7402,85.7693,16047.0
2024-05-15 13:40:00,88.43,88.43,88.36,88.4,61328.0,85.7693,85.7693,85.7014,85.7402,61328.0
2024-05-15 13:45:00,88.4,88.4,88.32,88.34,27719.0,85.7402,85.7402,85.6626,85.682,27719.0
2024-05-15 13:50:00,88.36,88.4,88.35,88.37,19872.0,85.7014,85.7402,85.6917,85.7111,19872.0
2024-05-15 13:55:00,88.37,88.4,88.36,88.39,18735.0,85.7111,85.7402,85.7014,85.7305,18735.0
2024-05-15 14:00:00,88.38,88.38,88.29,88.34,32100.0,85.7208,85.7208,85.6335,85.682,32100.0
2024-05-15 14:05:00,88.35,88.37,88.31,88.33,20171.0,85.6917,85.7111,85.6529,85.6723,20171.0
2024-05-15 14:10:00,88.32,88.44,88.31,88.44,23525.0,85.6626,85.779,85.6529,85.779,23525.0
2024-05-15 14:15:00,88.44,88.46,88.41,88.44,47799.0,85.779,85.7984,85.7499,85.779,47799.0
2024-05-15 14:20:00,88.44,88.44,88.41,88.43,11969.0,85.779,85.779,85.7499,85.7693,11969.0
2024-05-15 14:25:00,88.44,88.49,88.44,88.48,16748.0,85.779,85.8275,85.779,85.8178,16748.0
2024-05-15 14:30:00,88.48,88.48,88.43,88.43,17085.0,85.8178,85.8178,85.7693,85.7693,17085.0
2024-05-15 14:35:00,88.44,88.47,88.4,88.47,15426.0,85.779,85.8081,85.7402,85.8081,15426.0
2024-05-15 14:40:00,88.45,88.46,88.42,88.43,13855.0,85.7887,85.7984,85.7596,85.7693,13855.0
2024-05-15 14:45:00,88.43,88.44,88.37,88.38,36359.0,85.7693,85.779,85.7111,85.7208,36359.0
2024-05-15 14:50:00,88.38,88.43,88.38,88.42,23082.0,85.7208,85.7693,85.7208,85.7596,23082.0
2024-05-15 14:55:00,88.42,88.45,88.4,88.44,39325.0,85.7596,85.7887,85.7402,85.779,39325.0
2024-05-15 15:00:00,88.44,88.44,88.36,88.37,64180.0,85.779,85.779,85.7014,85.7111,64180.0
2024-05-15 15:05:00,88.37,88.38,88.33,88.37,32159.0,85.7111,85.7208,85.6723,85.7111,32159.0
2024-05-15 15:10:00,88.37,88.37,88.31,88.31,46814.0,85.7111,85.7111,85.6529,85.6529,46814.0
2024-05-15 15:15:00,88.31,88.38,88.31,88.38,32469.0,85.6529,85.7208,85.6529,85.7208,32469.0
2024-05-15 15:20:00,88.37,88.39,88.34,88.34,47058.0,85.7111,85.7305,85.682,85.682,47058.0
2024-05-15 15:25:00,88.34,88.4,88.31,88.32,61158.0,85.682,85.7402,85.6529,85.6626,61158.0
2024-05-15 15:30:00,88.32,88.34,88.27,88.28,53828.0,85.6626,85.682,85.6141,85.6238,53828.0
2024-05-15 15:35:00,88.28,88.34,88.27,88.34,72279.0,85.6238,85.682,85.6141,85.682,72279.0
2024-05-15 15:40:00,88.34,88.43,88.33,88.4,91659.0,85.682,85.7693,85.6723,85.7402,91659.0
2024-05-15 15:45:00,88.39,88.43,88.39,88.4,114156.0,85.7305,85.7693,85.7305,85.7402,114156.0
2024-05-15 15:50:00,88.4,88.45,88.35,88.43,274139.0,85.7402,85.7887,85.6917,85.7693,274139.0
2024-05-15 15:55:00,88.43,88.44,88.35,88.38,460106.0,85.7693,85.779,85.6917,85.7208,460106.0
2024-05-16 09:30:00,88.57,88.58,88.3,88.31,123334.0,85.9051,85.9148,85.6432,85.6529,123334.0
2024-05-16 09:35:00,88.3,88.35,88.16,88.16,74454.0,85.6432,85.6917,85.5074,85.5074,74454.0
2024-05-16 09:40:00,88.15,88.28,88.14,88.28,59142.0,85.4977,85.6238,85.4881,85.6238,59142.0
2024-05-16 09:45:00,88.28,88.4,88.26,88.4,65614.0,85.6238,85.7402,85.6044,85.7402,65614.0
2024-05-16 09:50:00,88.4,88.43,88.37,88.42,45826.0,85.7402,85.7693,85.7111,85.7596,45826.0
2024-05-16 09:55:00,88.42,88.42,88.25,88.34,36676.0,85.7596,85.7596,85.5947,85.682,36676.0
2024-05-16 10:00:00,88.34,88.46,88.32,88.46,19065.0,85.682,85.7984,85.6626,85.7984,19065.0
2024-05-16 10:05:00,88.47,88.51,88.43,88.47,42553.0,85.8081,85.8469,85.7693,85.8081,42553.0
2024-05-16 10:10:00,88.47,88.59,88.47,88.57,50838.0,85.8081,85.9245,85.8081,85.9051,50838.0
2024-05-16 10:15:00,88.57,88.61,88.47,88.47,129682.0,85.9051,85.9439,85.8081,85.8081,129682.0
2024-05-16 10:20:00,88.47,88.48,88.37,88.38,34357.0,85.8081,85.8178,85.7111,85.7208,34357.0
2024-05-16 10:25:00,88.39,88.49,88.37,88.45,65484.0,85.7305,85.8275,85.7111,85.7887,65484.0
2024-05-16 10:30:00,88.45,88.53,88.44,88.46,31197.0,85.7887,85.8663,85.779,85.7984,31197.0
2024-05-16 10:35:00,88.47,88.47,88.42,88.42,21410.0,85.8081,85.8081,85.7596,85.7596,21410.0
2024-05-16 10:40:00,88.41,88.49,88.39,88.48,55438.0,85.7499,85.8275,85.7305,85.8178,55438.0
2024-05-16 10:45:00,88.48,88.52,88.45,88.52,28801.0,85.8178,85.8566,85.7887,85.8566,28801.0
2024-05-16 10:50:00,88.52,88.53,88.47,88.5,28010.0,85.8566,85.8663,85.8081,85.8372,28010.0
2024-05-16 10:55:00,88.51,88.59,88.49,88.58,24325.0,85.8469,85.9245,85.8275,85.9148,24325.0
2024-05-16 11:00:00,88.58,88.61,88.54,88.59,24548.0,85.9148,85.9439,85.876,85.9245,24548.0
2024-05-16 11:05:00,88.59,88.64,88.58,88.63,21157.0,85.9245,85.973,85.9148,85.9633,21157.0
2024-05-16 11:10:00,88.64,88.67,88.62,88.65,57922.0,85.973,86.0021,85.9536,85.9827,57922.0
2024-05-16 11:15:00,88.65,88.65,88.6,88.61,20424.0,85.9827,85.9827,85.9342,85.9439,20424.0
2024-05-16 11:20:00,88.61,88.64,88.59,88.63,20416.0,85.9439,85.973,85.9245,85.9633,20416.0
2024-05-16 11:25:00,88.64,88.7,88.63,88.69,21849.0,85.973,86.0312,85.9633,86.0215,21849.0
2024-05-16 11:30:00,88.7,88.72,88.65,88.7,27233.0,86.0312,86.0506,85.9827,86.0312,27233.0
2024-05-16 11:35:00,88.7,88.71,88.62,88.63,25213.0,86.0312,86.0409,85.9536,85.9633,25213.0
2024-05-16 11:40:00,88.62,88.69,88.61,88.67,20747.0,85.9536,86.0215,85.9439,86.0021,20747.0
2024-05-16 11:45:00,88.67,88.67,88.64,88.66,19729.0,86.0021,86.0021,85.973,85.9924,19729.0
2024-05-16 11:50:00,88.67,88.72,88.65,88.7,16104.0,86.0021,86.0506,85.9827,86.0312,16104.0
2024-05-16 11:55:00,88.7,88.73,88.66,88.67,20678.0,86.0312,86.0603,85.9924,86.0021,20678.0
2024-05-16 12:00:00,88.67,88.72,88.61,88.66,49246.0,86.0021,86.0506,85.9439,85.9924,49246.0
2024-05-16 12:05:00,88.65,88.68,88.65,88.67,14194.0,85.9827,86.0118,85.9827,86.0021,14194.0
2024-05-16 12:10:00,88.67,88.71,88.67,88.69,10560.0,86.0021,86.0409,86.0021,86.0215,10560.0
2024-05-16 12:15:00,88.69,88.71,88.65,88.65,11001.0,86.0215,86.0409,85.9827,85.9827,11001.0
2024-05-16 12:20:00,88.65,88.68,88.63,88.66,13941.0,85.9827,86.0118,85.9633,85.9924,13941.0
2024-05-16 12:25:00,88.66,88.67,88.62,88.62,10829.0,85.9924,86.0021,85.9536,85.9536,10829.0
2024-05-16 12:30:00,88.61,88.62,88.55,88.56,20424.0,85.9439,85.9536,85.8857,85.8954,20424.0
2024-05-16 12:35:00,88.56,88.59,88.53,88.59,6970.0,85.8954,85.9245,85.8663,85.9245,6970.0
2024-05-16 12:40:00,88.59,88.6,88.56,88.59,13996.0,85.9245,85.9342,85.8954,85.9245,13996.0
2024-05-16 12:45:00,88.59,88.66,88.59,88.66,12418.0,85.9245,85.9924,85.9245,85.9924,12418.0
2024-05-16 12:50:00,88.65,88.66,88.61,88.63,16975.0,85.9827,85.9924,85.9439,85.9633,16975.0
2024-05-16 12:55:00,88.63,88.63,88.6,88.63,7954.0,85.9633,85.9633,85.9342,85.9633,7954.0
2024-05-16 13:00:00,88.63,88.63,88.59,88.62,13154.0,85.9633,85.9633,85.9245,85.9536,13154.0
2024-05-16 13:05:00,88.62,88.66,88.62,88.64,16985.0,85.9536,85.9924,85.9536,85.973,16985.0
2024-05-16 13:10:00,88.64,88.67,88.63,88.66,51785.0,85.973,86.0021,85.9633,85.9924,51785.0
2024-05-16 13:15:00,88.65,88.66,88.6,88.61,24369.0,85.9827,85.9924,85.9342,85.9439,24369.0
2024-05-16 13:20:00,88.62,88.63,88.43,88.44,60667.0,85.9536,85.9633,85.7693,85.779,60667.0
2024-05-16 13:25:00,88.43,88.54,88.42,88.5,33794.0,85.7693,85.876,85.7596,85.8372,33794.0
2024-05-16 13:30:00,88.5,88.56,88.49,88.54,22147.0,85.8372,85.8954,85.8275,85.876,22147.0
2024-05-16 13:35:00,88.54,88.54,88.47,88.48,32756.0,85.876,85.876,85.8081,85.8178,32756.0
2024-05-16 13:40:00,88.48,88.5,88.45,88.49,26827.0,85.8178,85.8372,85.7887,85.8275,26827.0
2024-05-16 13:45:00,88.49,88.5,88.46,88.48,18943.0,85.8275,85.8372,85.7984,85.8178,18943.0
2024-05-16 13:50:00,88.49,88.57,88.48,88.55,18701.0,85.8275,85.9051,85.8178,85.8857,18701.0
2024-05-16 13:55:00,88.55,88.6,88.53,88.59,9976.0,85.8857,85.9342,85.8663,85.9245,9976.0
2024-05-16 14:00:00,88.59,88.61,88.57,88.6,15431.0,85.9245,85.9439,85.9051,85.9342,15431.0
2024-05-16 14:05:00,88.6,88.62,88.55,88.56,21200.0,85.9342,85.9536,85.8857,85.8954,21200.0
2024-05-16 14:10:00,88.56,88.56,88.48,88.48,15553.0,85.8954,85.8954,85.8178,85.8178,15553.0
2024-05-16 14:15:00,88.47,88.57,88.46,88.56,55840.0,85.8081,85.9051,85.7984,85.8954,55840.0
2024-05-16 14:20:00,88.57,88.62,88.56,88.6,48984.0,85.9051,85.9536,85.8954,85.9342,48984.0
2024-05-16 14:25:00,88.59,88.61,88.55,88.59,34222.0,85.9245,85.9439,85.8857,85.9245,34222.0
2024-05-16 14:30:00,88.59,88.62,88.58,88.59,22551.0,85.9245,85.9536,85.9148,85.9245,22551.0
2024-05-16 14:35:00,88.58,88.63,88.58,88.6,14252.0,85.9148,85.9633,85.9148,85.9342,14252.0
2024-05-16 14:40:00,88.59,88.63,88.59,88.59,28009.0,85.9245,85.9633,85.9245,85.9245,28009.0
2024-05-16 14:45:00,88.59,88.6,88.56,88.57,19565.0,85.9245,85.9342,85.8954,85.9051,19565.0
2024-05-16 14:50:00,88.57,88.62,88.57,88.61,19154.0,85.9051,85.9536,85.9051,85.9439,19154.0
2024-05-16 14:55:00,88.61,88.63,88.59,88.62,37509.0,85.9439,85.9633,85.9245,85.9536,37509.0
2024-05-16 15:00:00,88.62,88.62,88.49,88.5,29272.0,85.9536,85.9536,85.8275,85.8372,29272.0
2024-05-16 15:05:00,88.5,88.51,88.48,88.51,26912.0,85.8372,85.8469,85.8178,85.8469,26912.0
2024-05-16 15:10:00,88.51,88.51,88.48,88.48,23602.0,85.8469,85.8469,85.8178,85.8178,23602.0
2024-05-16 15:15:00,88.48,88.49,88.44,88.45,21948.0,85.8178,85.8275,85.779,85.7887,21948.0
2024-05-16 15:20:00,88.45,88.48,88.42,88.45,28720.0,85.7887,85.8178,85.7596,85.7887,28720.0
2024-05-16 15:25:00,88.45,88.46,88.4,88.42,49059.0,85.7887,85.7984,85.7402,85.7596,49059.0
2024-05-16 15:30:00,88.42,88.43,88.34,88.4,59332.0,85.7596,85.7693,85.682,85.7402,59332.0
2024-05-16 15:35:00,88.4,88.4,88.27,88.31,81602.0,85.7402,85.7402,85.6141,85.6529,81602.0
2024-05-16 15:40:00,88.31,88.37,88.3,88.36,85906.0,85.6529,85.7111,85.6432,85.7014,85906.0
2024-05-16 15:45:00,88.36,88.42,88.32,88.39,68505.0,85.7014,85.7596,85.6626,85.7305,68505.0
2024-05-16 15:50:00,88.4,88.47,88.38,88.43,127916.0,85.7402,85.8081,85.7208,85.7693,127916.0
2024-05-16 15:55:00,88.42,88.43,88.26,88.27,354582.0,85.7596,85.7693,85.6044,85.6141,354582.0
2024-05-17 09:30:00,88.26,88.54,88.05,88.15,215433.0,85.6044,85.876,85.4008,85.4977,215433.0
2024-05-17 09:35:00,88.15,88.24,87.99,88.0,98675.0,85.4977,85.585,85.3426,85.3523,98675.0
2024-05-17 09:40:00,88.01,88.09,87.97,88.04,40930.0,85.362,85.4396,85.3232,85.3911,40930.0
2024-05-17 09:45:00,88.03,88.11,87.96,88.1,125806.0,85.3814,85.459,85.3135,85.4493,125806.0
2024-05-17 09:50:00,88.11,88.17,88.07,88.15,53904.0,85.459,85.5171,85.4202,85.4977,53904.0
2024-05-17 09:55:00,88.15,88.18,88.12,88.15,37038.0,85.4977,85.5268,85.4687,85.4977,37038.0
2024-05-17 10:00:00,88.16,88.23,88.13,88.21,19682.0,85.5074,85.5753,85.4784,85.5559,19682.0
2024-05-17 10:05:00,88.22,88.3,88.22,88.26,29033.0,85.5656,85.6432,85.5656,85.6044,29033.0
2024-05-17 10:10:00,88.26,88.29,88.21,88.27,23415.0,85.6044,85.6335,85.5559,85.6141,23415.0
2024-05-17 10:15:00,88.26,88.3,88.24,88.26,13111.0,85.6044,85.6432,85.585,85.6044,13111.0
2024-05-17 10:20:00,88.25,88.34,88.25,88.34,11319.0,85.5947,85.682,85.5947,85.682,11319.0
2024-05-17 10:25:00,88.34,88.36,88.31,88.33,18371.0,85.682,85.7014,85.6529,85.6723,18371.0
2024-05-17 10:30:00,88.33,88.33,88.3,88.31,34472.0,85.6723,85.6723,85.6432,85.6529,34472.0
2024-05-17 10:35:00,88.31,88.32,88.27,88.29,21142.0,85.6529,85.6626,85.6141,85.6335,21142.0
2024-05-17 10:40:00,88.28,88.28,88.23,88.27,12380.0,85.6238,85.6238,85.5753,85.6141,12380.0
2024-05-17 10:45:00,88.27,88.3,88.26,88.26,50736.0,85.6141,85.6432,85.6044,85.6044,50736.0
2024-05-17 10:50:00,88.27,88.3,88.26,88.29,30418.0,85.6141,85.6432,85.6044,85.6335,30418.0
2024-05-17 10:55:00,88.29,88.33,88.27,88.33,35015.0,85.6335,85.6723,85.6141,85.6723,35015.0
2024-05-17 11:00:00,88.32,88.32,88.22,88.23,42102.0,85.6626,85.6626,85.5656,85.5753,42102.0
2024-05-17 11:05:00,88.23,88.3,88.21,88.29,27044.0,85.5753,85.6432,85.5559,85.6335,27044.0
2024-05-17 11:10:00,88.28,88.29,88.25,88.28,33419.0,85.6238,85.6335,85.5947,85.6238,33419.0
2024-05-17 11:15:00,88.28,88.29,88.24,88.24,25020.0,85.6238,85.6335,85.585,85.585,25020.0
2024-05-17 11:20:00,88.24,88.25,88.2,88.22,63498.0,85.585,85.5947,85.5462,85.5656,63498.0
2024-05-17 11:25:00,88.22,88.26,88.21,88.21,37182.0,85.5656,85.6044,85.5559,85.5559,37182.0
2024-05-17 11:30:00,88.21,88.22,88.16,88.18,33386.0,85.5559,85.5656,85.5074,85.5268,33386.0
2024-05-17 11:35:00,88.17,88.2,88.16,88.19,39285.0,85.5171,85.5462,85.5074,85.5365,39285.0
2024-05-17 11:40:00,88.19,88.26,88.18,88.26,25148.0,85.5365,85.6044,85.5268,85.6044,25148.0
2024-05-17 11:45:00,88.26,88.29,88.25,88.28,31243.0,85.6044,85.6335,85.5947,85.6238,31243.0
2024-05-17 11:50:00,88.28,88.33,88.26,88.27,36837.0,85.6238,85.6723,85.6044,85.6141,36837.0
2024-05-17 11:55:00,88.26,88.3,88.26,88.29,13254.0,85.6044,85.6432,85.6044,85.6335,13254.0
2024-05-17 12:00:00,88.29,88.34,88.29,88.32,15879.0,85.6335,85.682,85.6335,85.6626,15879.0
2024-05-17 12:05:00,88.33,88.34,88.3,88.3,10600.0,85.6723,85.682,85.6432,85.6432,10600.0
2024-05-17 12:10:00,88.3,88.34,88.28,88.33,14813.0,85.6432,85.682,85.6238,85.6723,14813.0
2024-05-17 12:15:00,88.33,88.39,88.33,88.39,31006.0,85.6723,85.7305,85.6723,85.7305,31006.0
2024-05-17 12:20:00,88.39,88.39,88.29,88.3,24267.0,85.7305,85.7305,85.6335,85.6432,24267.0
2024-05-17 12:25:00,88.3,88.32,88.28,88.3,20008.0,85.6432,85.6626,85.6238,85.6432,20008.0
2024-05-17 12:30:00,88.29,88.33,88.28,88.32,18012.0,85.6335,85.6723,85.6238,85.6626,18012.0
2024-05-17 12:35:00,88.33,88.35,88.3,88.31,57125.0,85.6723,85.6917,85.6432,85.6529,57125.0
2024-05-17 12:40:00,88.31,88.32,88.26,88.26,17601.0,85.6529,85.6626,85.6044,85.6044,17601.0
2024-05-17 12:45:00,88.27,88.3,88.24,88.29,30282.0,85.6141,85.6432,85.585,85.6335,30282.0
2024-05-17 12:50:00,88.29,88.3,88.28,88.29,12554.0,85.6335,85.6432,85.6238,85.6335,12554.0
2024-05-17 12:55:00,88.3,88.3,88.28,88.29,9858.0,85.6432,85.6432,85.6238,85.6335,9858.0
2024-05-17 13:00:00,88.28,88.3,88.27,88.3,19312.0,85.6238,85.6432,85.6141,85.6432,19312.0
2024-05-17 13:05:00,88.3,88.32,88.29,88.31,13940.0,85.6432,85.6626,85.6335,85.6529,13940.0
2024-05-17 13:10:00,88.32,88.33,88.29,88.3,25670.0,85.6626,85.6723,85.6335,85.6432,25670.0
2024-05-17 13:15:00,88.3,88.3,88.25,88.25,38175.0,85.6432,85.6432,85.5947,85.5947,38175.0
2024-05-17 13:20:00,88.25,88.28,88.24,88.28,32324.0,85.5947,85.6238,85.585,85.6238,32324.0
2024-05-17 13:25:00,88.28,88.31,88.25,88.31,23726.0,85.6238,85.6529,85.5947,85.6529,23726.0
2024-05-17 13:30:00,88.31,88.31,88.28,88.29,16572.0,85.6529,85.6529,85.6238,85.6335,16572.0
2024-05-17 13:35:00,88.29,88.33,88.28,88.31,7534.0,85.6335,85.6723,85.6238,85.6529,7534.0
2024-05-17 13:40:00,88.31,88.33,88.3,88.32,12599.0,85.6529,85.6723,85.6432,85.6626,12599.0
2024-05-17 13:45:00,88.32,88.32,88.29,88.3,16290.0,85.6626,85.6626,85.6335,85.6432,16290.0
2024-05-17 13:50:00,88.3,88.3,88.25,88.26,15477.0,85.6432,85.6432,85.5947,85.6044,15477.0
2024-05-17 13:55:00,88.26,88.32,88.26,88.28,40929.0,85.6044,85.6626,85.6044,85.6238,40929.0
2024-05-17 14:00:00,88.27,88.27,88.2,88.22,46492.0,85.6141,85.6141,85.5462,85.5656,46492.0
2024-05-17 14:05:00,88.22,88.26,88.21,88.25,23214.0,85.5656,85.6044,85.5559,85.5947,23214.0
2024-05-17 14:10:00,88.24,88.27,88.23,88.23,23784.0,85.585,85.6141,85.5753,85.5753,23784.0
2024-05-17 14:15:00,88.23,88.25,88.17,88.19,28391.0,85.5753,85.5947,85.5171,85.5365,28391.0
2024-05-17 14:20:00,88.19,88.19,88.15,88.19,33551.0,85.5365,85.5365,85.4977,85.5365,33551.0
2024-05-17 14:25:00,88.19,88.21,88.17,88.2,16860.0,85.5365,85.5559,85.5171,85.5462,16860.0
2024-05-17 14:30:00,88.19,88.23,88.18,88.19,18288.0,85.5365,85.5753,85.5268,85.5365,18288.0
2024-05-17 14:35:00,88.18,88.19,88.15,88.19,11675.0,85.5268,85.5365,85.4977,85.5365,11675.0
2024-05-17 14:40:00,88.18,88.2,88.17,88.18,9037.0,85.5268,85.5462,85.5171,85.5268,9037.0
2024-05-17 14:45:00,88.17,88.21,88.16,88.2,12342.0,85.5171,85.5559,85.5074,85.5462,12342.0
2024-05-17 14:50:00,88.2,88.22,88.17,88.21,19799.0,85.5462,85.5656,85.5171,85.5559,19799.0
2024-05-17 14:55:00,88.2,88.26,88.2,88.24,25128.0,85.5462,85.6044,85.5462,85.585,25128.0
2024-05-17 15:00:00,88.23,88.24,88.19,88.2,20208.0,85.5753,85.585,85.5365,85.5462,20208.0
2024-05-17 15:05:00,88.2,88.23,88.19,88.21,61758.0,85.5462,85.5753,85.5365,85.5559,61758.0
2024-05-17 15:10:00,88.21,88.24,88.2,88.22,41486.0,85.5559,85.585,85.5462,85.5656,41486.0
2024-05-17 15:15:00,88.22,88.3,88.22,88.29,55276.0,85.5656,85.6432,85.5656,85.6335,55276.0
2024-05-17 15:20:00,88.29,88.35,88.28,88.31,28114.0,85.6335,85.6917,85.6238,85.6529,28114.0
2024-05-17 15:25:00,88.31,88.35,88.28,88.3,27381.0,85.6529,85.6917,85.6238,85.6432,27381.0
2024-05-17 15:30:00,88.3,88.3,88.23,88.3,46496.0,85.6432,85.6432,85.5753,85.6432,46496.0
2024-05-17 15:35:00,88.29,88.3,88.26,88.27,61441.0,85.6335,85.6432,85.6044,85.6141,61441.0
2024-05-17 15:40:00,88.27,88.28,88.2,88.2,57142.0,85.6141,85.6238,85.5462,85.5462,57142.0
2024-05-17 15:45:00,88.2,88.22,88.14,88.2,116106.0,85.5462,85.5656,85.4881,85.5462,116106.0
2024-05-17 15:50:00,88.19,88.33,88.15,88.28,186307.0,85.5365,85.6723,85.4977,85.6238,186307.0
2024-05-17 15:55:00,88.27,88.33,88.22,88.33,458960.0,85.6141,85.6723,85.5656,85.6723,458960.0
2024-05-20 09:30:00,88.19,88.19,87.9,87.91,91877.0,85.5365,85.5365,85.2553,85.265,91877.0
2024-05-20 09:35:00,87.89,87.91,87.77,87.81,84862.0,85.2456,85.265,85.1292,85.168,84862.0
2024-05-20 09:40:00,87.82,87.93,87.81,87.84,39862.0,85.1777,85.2844,85.168,85.1971,39862.0
2024-05-20 09:45:00,87.84,88.09,87.83,88.09,34628.0,85.1971,85.4396,85.1874,85.4396,34628.0
2024-05-20 09:50:00,88.09,88.27,88.08,88.24,31245.0,85.4396,85.6141,85.4299,85.585,31245.0
2024-05-20 09:55:00,88.24,88.29,88.21,88.22,26087.0,85.585,85.6335,85.5559,85.5656,26087.0
2024-05-20 10:00:00,88.23,88.24,88.11,88.14,24200.0,85.5753,85.585,85.459,85.4881,24200.0
2024-05-20 10:05:00,88.14,88.16,88.09,88.14,17301.0,85.4881,85.5074,85.4396,85.4881,17301.0
2024-05-20 10:10:00,88.14,88.15,88.06,88.12,19058.0,85.4881,85.4977,85.4105,85.4687,19058.0
2024-05-20 10:15:00,88.12,88.12,88.08,88.1,10800.0,85.4687,85.4687,85.4299,85.4493,10800.0
2024-05-20 10:20:00,88.1,88.16,88.1,88.13,40319.0,85.4493,85.5074,85.4493,85.4784,40319.0
2024-05-20 10:25:00,88.12,88.15,88.09,88.14,10959.0,85.4687,85.4977,85.4396,85.4881,10959.0
2024-05-20 10:30:00,88.15,88.17,88.11,88.13,11326.0,85.4977,85.5171,85.459,85.4784,11326.0
2024-05-20 10:35:00,88.14,88.16,88.08,88.1,14279.0,85.4881,85.5074,85.4299,85.4493,14279.0
2024-05-20 10:40:00,88.11,88.19,88.11,88.19,15477.0,85.459,85.5365,85.459,85.5365,15477.0
2024-05-20 10:45:00,88.19,88.25,88.18,88.23,18053.0,85.5365,85.5947,85.5268,85.5753,18053.0
2024-05-20 10:50:00,88.24,88.25,88.2,88.23,57676.0,85.585,85.5947,85.5462,85.5753,57676.0
2024-05-20 10:55:00,88.23,88.26,88.21,88.25,15692.0,85.5753,85.6044,85.5559,85.5947,15692.0
2024-05-20 11:00:00,88.26,88.31,88.24,88.28,18966.0,85.6044,85.6529,85.585,85.6238,18966.0
2024-05-20 11:05:00,88.29,88.32,88.26,88.26,9260.0,85.6335,85.6626,85.6044,85.6044,9260.0
2024-05-20 11:10:00,88.27,88.32,88.26,88.31,13776.0,85.6141,85.6626,85.6044,85.6529,13776.0
2024-05-20 11:15:00,88.32,88.39,88.32,88.37,8499.0,85.6626,85.7305,85.6626,85.7111,8499.0
2024-05-20 11:20:00,88.38,88.39,88.34,88.37,14177.0,85.7208,85.7305,85.682,85.7111,14177.0
2024-05-20 11:25:00,88.37,88.38,88.34,88.36,10012.0,85.7111,85.7208,85.682,85.7014,10012.0
2024-05-20 11:30:00,88.36,88.38,88.34,88.37,11555.0,85.7014,85.7208,85.682,85.7111,11555.0
2024-05-20 11:35:00,88.37,88.38,88.34,88.36,15759.0,85.7111,85.7208,85.682,85.7014,15759.0
2024-05-20 11:40:00,88.36,88.37,88.35,88.36,7395.0,85.7014,85.7111,85.6917,85.7014,7395.0
2024-05-20 11:45:00,88.36,88.36,88.31,88.33,21471.0,85.7014,85.7014,85.6529,85.6723,21471.0
2024-05-20 11:50:00,88.33,88.35,88.32,88.35,13917.0,85.6723,85.6917,85.6626,85.6917,13917.0
2024-05-20 11:55:00,88.34,88.35,88.32,88.33,10513.0,85.682,85.6917,85.6626,85.6723,10513.0
2024-05-20 12:00:00,88.33,88.34,88.28,88.29,14018.0,85.6723,85.682,85.6238,85.6335,14018.0
2024-05-20 12:05:00,88.28,88.29,88.25,88.26,26096.0,85.6238,85.6335,85.5947,85.6044,26096.0
2024-05-20 12:10:00,88.26,88.26,88.23,88.25,18937.0,85.6044,85.6044,85.5753,85.5947,18937.0
2024-05-20 12:15:00,88.24,88.25,88.23,88.24,8239.0,85.585,85.5947,85.5753,85.585,8239.0
2024-05-20 12:20:00,88.25,88.25,88.22,88.23,10701.0,85.5947,85.5947,85.5656,85.5753,10701.0
2024-05-20 12:25:00,88.23,88.24,88.19,88.23,11353.0,85.5753,85.585,85.5365,85.5753,11353.0
2024-05-20 12:30:00,88.23,88.25,88.18,88.19,17826.0,85.5753,85.5947,85.5268,85.5365,17826.0
2024-05-20 12:35:00,88.19,88.2,88.17,88.2,15243.0,85.5365,85.5462,85.5171,85.5462,15243.0
2024-05-20 12:40:00,88.19,88.21,88.17,88.19,21411.0,85.5365,85.5559,85.5171,85.5365,21411.0
2024-05-20 12:45:00,88.2,88.2,88.11,88.11,25909.0,85.5462,85.5462,85.459,85.459,25909.0
2024-05-20 12:50:00,88.12,88.13,88.05,88.09,17043.0,85.4687,85.4784,85.4008,85.4396,17043.0
2024-05-20 12:55:00,88.1,88.14,88.09,88.12,17006.0,85.4493,85.4881,85.4396,85.4687,17006.0
2024-05-20 13:00:00,88.12,88.12,88.09,88.11,22300.0,85.4687,85.4687,85.4396,85.459,22300.0
2024-05-20 13:05:00,88.1,88.12,88.09,88.09,19338.0,85.4493,85.4687,85.4396,85.4396,19338.0
2024-05-20 13:10:00,88.09,88.13,88.09,88.12,28313.0,85.4396,85.4784,85.4396,85.4687,28313.0
2024-05-20 13:15:00,88.11,88.17,88.11,88.15,21495.0,85.459,85.5171,85.459,85.4977,21495.0
2024-05-20 13:20:00,88.14,88.16,88.13,88.14,12708.0,85.4881,85.5074,85.4784,85.4881,12708.0
2024-05-20 13:25:00,88.15,88.16,88.07,88.09,14172.0,85.4977,85.5074,85.4202,85.4396,14172.0
2024-05-20 13:30:00,88.08,88.08,88.03,88.06,16108.0,85.4299,85.4299,85.3814,85.4105,16108.0
2024-05-20 13:35:00,88.06,88.07,88.03,88.06,8872.0,85.4105,85.4202,85.3814,85.4105,8872.0
2024-05-20 13:40:00,88.05,88.06,88.04,88.06,13845.0,85.4008,85.4105,85.3911,85.4105,13845.0
2024-05-20 13:45:00,88.06,88.06,88.0,88.0,14735.0,85.4105,85.4105,85.3523,85.3523,14735.0
2024-05-20 13:50:00,88.0,88.01,87.95,87.96,19757.0,85.3523,85.362,85.3038,85.3135,19757.0
2024-05-20 13:55:00,87.95,87.98,87.95,87.95,22119.0,85.3038,85.3329,85.3038,85.3038,22119.0
2024-05-20 14:00:00,87.95,87.96,87.92,87.94,12199.0,85.3038,85.3135,85.2747,85.2941,12199.0
2024-05-20 14:05:00,87.94,87.94,87.79,87.89,50716.0,85.2941,85.2941,85.1486,85.2456,50716.0
2024-05-20 14:10:00,87.9,87.95,87.88,87.94,17807.0,85.2553,85.3038,85.2359,85.2941,17807.0
2024-05-20 14:15:00,87.94,87.96,87.92,87.94,15278.0,85.2941,85.3135,85.2747,85.2941,15278.0
2024-05-20 14:20:00,87.95,87.98,87.95,87.97,10447.0,85.3038,85.3329,85.3038,85.3232,10447.0
2024-05-20 14:25:00,87.97,88.01,87.97,88.0,8883.0,85.3232,85.362,85.3232,85.3523,8883.0
2024-05-20 14:30:00,88.0,88.0,87.93,87.94,29017.0,85.3523,85.3523,85.2844,85.2941,29017.0
2024-05-20 14:35:00,87.92,87.94,87.9,87.91,10015.0,85.2747,85.2941,85.2553,85.265,10015.0
2024-05-20 14:40:00,87.91,87.93,87.91,87.92,10899.0,85.265,85.2844,85.265,85.2747,10899.0
2024-05-20 14:45:00,87.92,87.92,87.85,87.86,24964.0,85.2747,85.2747,85.2068,85.2165,24964.0
2024-05-20 14:50:00,87.86,87.87,87.82,87.83,19387.0,85.2165,85.2262,85.1777,85.1874,19387.0
2024-05-20 14:55:00,87.83,87.85,87.82,87.82,13255.0,85.1874,85.2068,85.1777,85.1777,13255.0
2024-05-20 15:00:00,87.82,87.87,87.8,87.85,30608.0,85.1777,85.2262,85.1583,85.2068,30608.0
2024-05-20 15:05:00,87.85,87.88,87.82,87.88,12899.0,85.2068,85.2359,85.1777,85.2359,12899.0
2024-05-20 15:10:00,87.88,87.92,87.88,87.92,26867.0,85.2359,85.2747,85.2359,85.2747,26867.0
2024-05-20 15:15:00,87.92,87.94,87.87,87.88,30872.0,85.2747,85.2941,85.2262,85.2359,30872.0
2024-05-20 15:20:00,87.88,87.88,87.82,87.83,18621.0,85.2359,85.2359,85.1777,85.1874,18621.0
2024-05-20 15:25:00,87.82,87.86,87.82,87.86,25537.0,85.1777,85.2165,85.1777,85.2165,25537.0
2024-05-20 15:30:00,87.87,87.87,87.8,87.82,30354.0,85.2262,85.2262,85.1583,85.1777,30354.0
2024-05-20 15:35:00,87.82,87.82,87.76,87.8,39416.0,85.1777,85.1777,85.1195,85.1583,39416.0
2024-05-20 15:40:00,87.81,87.83,87.75,87.75,51371.0,85.168,85.1874,85.1098,85.1098,51371.0
2024-05-20 15:45:00,87.74,87.76,87.68,87.72,95942.0,85.1001,85.1195,85.0419,85.0807,95942.0
2024-05-20 15:50:00,87.71,87.79,87.7,87.79,107403.0,85.071,85.1486,85.0613,85.1486,107403.0
2024-05-20 15:55:00,87.79,87.8,87.72,87.78,353552.0,85.1486,85.1583,85.0807,85.1389,353552.0
2024-05-21 09:30:00,87.61,87.66,87.48,87.57,77665.0,84.974,85.0225,84.8479,84.9352,77665.0
2024-05-21 09:35:00,87.57,87.58,87.41,87.46,105622.0,84.9352,84.9449,84.78,84.8285,105622.0
2024-05-21 09:40:00,87.47,87.71,87.46,87.71,24579.0,84.8382,85.071,84.8285,85.071,24579.0
2024-05-21 09:45:00,87.71,87.79,87.7,87.7,28326.0,85.071,85.1486,85.0613,85.0613,28326.0
2024-05-21 09:50:00,87.71,87.74,87.63,87.65,13522.0,85.071,85.1001,84.9934,85.0128,13522.0
2024-05-21 09:55:00,87.66,87.7,87.61,87.62,17285.0,85.0225,85.0613,84.974,84.9837,17285.0
2024-05-21 10:00:00,87.62,87.65,87.59,87.62,15158.0,84.9837,85.0128,84.9546,84.9837,15158.0
2024-05-21 10:05:00,87.62,87.79,87.62,87.79,12628.0,84.9837,85.1486,84.9837,85.1486,12628.0
2024-05-21 10:10:00,87.82,87.86,87.81,87.84,25070.0,85.1777,85.2165,85.168,85.1971,25070.0
2024-05-21 10:15:00,87.84,87.91,87.84,87.91,14297.0,85.1971,85.265,85.1971,85.265,14297.0
2024-05-21 10:20:00,87.91,87.92,87.87,87.89,33543.0,85.265,85.2747,85.2262,85.2456,33543.0
2024-05-21 10:25:00,87.89,87.89,87.81,87.81,13299.0,85.2456,85.2456,85.168,85.168,13299.0
2024-05-21 10:30:00,87.8,87.8,87.74,87.76,15770.0,85.1583,85.1583,85.1001,85.1195,15770.0
2024-05-21 10:35:00,87.76,87.76,87.67,87.75,20030.0,85.1195,85.1195,85.0322,85.1098,20030.0
2024-05-21 10:40:00,87.75,87.76,87.7,87.7,12748.0,85.1098,85.1195,85.0613,85.0613,12748.0
2024-05-21 10:45:00,87.7,87.71,87.67,87.71,12885.0,85.0613,85.071,85.0322,85.071,12885.0
2024-05-21 10:50:00,87.69,87.7,87.61,87.65,24198.0,85.0516,85.0613,84.974,85.0128,24198.0
2024-05-21 10:55:00,87.66,87.69,87.66,87.66,12114.0,85.0225,85.0516,85.0225,85.0225,12114.0
2024-05-21 11:00:00,87.66,87.67,87.62,87.63,10995.0,85.0225,85.0322,84.9837,84.9934,10995.0
2024-05-21 11:05:00,87.63,87.66,87.62,87.65,10002.0,84.9934,85.0225,84.9837,85.0128,10002.0
2024-05-21 11:10:00,87.65,87.69,87.64,87.69,9288.0,85.0128,85.0516,85.0031,85.0516,9288.0
2024-05-21 11:15:00,87.69,87.74,87.68,87.72,6329.0,85.0516,85.1001,85.0419,85.0807,6329.0
2024-05-21 11:20:00,87.72,87.73,87.69,87.69,14436.0,85.0807,85.0904,85.0516,85.0516,14436.0
2024-05-21 11:25:00,87.69,87.69,87.66,87.67,7286.0,85.0516,85.0516,85.0225,85.0322,7286.0
2024-05-21 11:30:00,87.67,87.67,87.63,87.63,7347.0,85.0322,85.0322,84.9934,84.9934,7347.0
2024-05-21 11:35:00,87.64,87.64,87.6,87.6,6242.0,85.0031,85.0031,84.9643,84.9643,6242.0
2024-05-21 11:40:00,87.6,87.61,87.57,87.61,15274.0,84.9643,84.974,84.9352,84.974,15274.0
2024-05-21 11:45:00,87.6,87.62,87.54,87.54,9032.0,84.9643,84.9837,84.9061,84.9061,9032.0
2024-05-21 11:50:00,87.54,87.55,87.49,87.5,12113.0,84.9061,84.9158,84.8576,84.8673,12113.0
2024-05-21 11:55:00,87.51,87.52,87.49,87.49,9438.0,84.877,84.8867,84.8576,84.8576,9438.0
2024-05-21 12:00:00,87.5,87.54,87.5,87.52,6096.0,84.8673,84.9061,84.8673,84.8867,6096.0
2024-05-21 12:05:00,87.52,87.53,87.5,87.51,9724.0,84.8867,84.8964,84.8673,84.877,9724.0
2024-05-21 12:10:00,87.52,87.53,87.51,87.52,4056.0,84.8867,84.8964,84.877,84.8867,4056.0
2024-05-21 12:15:00,87.51,87.54,87.51,87.54,3300.0,84.877,84.9061,84.877,84.9061,3300.0
2024-05-21 12:20:00,87.53,87.55,87.52,87.55,3583.0,84.8964,84.9158,84.8867,84.9158,3583.0
2024-05-21 12:25:00,87.55,87.57,87.54,87.56,6041.0,84.9158,84.9352,84.9061,84.9255,6041.0
2024-05-21 12:30:00,87.57,87.58,87.55,87.55,7570.0,84.9352,84.9449,84.9158,84.9158,7570.0
2024-05-21 12:35:00,87.56,87.56,87.53,87.56,10649.0,84.9255,84.9255,84.8964,84.9255,10649.0
2024-05-21 12:40:00,87.56,87.59,87.56,87.58,11220.0,84.9255,84.9546,84.9255,84.9449,11220.0
2024-05-21 12:45:00,87.59,87.64,87.59,87.64,6498.0,84.9546,85.0031,84.9546,85.0031,6498.0
2024-05-21 12:50:00,87.64,87.65,87.63,87.63,4012.0,85.0031,85.0128,84.9934,84.9934,4012.0
2024-05-21 12:55:00,87.63,87.63,87.59,87.61,12594.0,84.9934,84.9934,84.9546,84.974,12594.0
2024-05-21 13:00:00,87.6,87.6,87.56,87.58,10184.0,84.9643,84.9643,84.9255,84.9449,10184.0
2024-05-21 13:05:00,87.57,87.6,87.56,87.59,10449.0,84.9352,84.9643,84.9255,84.9546,10449.0
2024-05-21 13:10:00,87.59,87.6,87.56,87.58,9393.0,84.9546,84.9643,84.9255,84.9449,9393.0
2024-05-21 13:15:00,87.58,87.63,87.58,87.59,6945.0,84.9449,84.9934,84.9449,84.9546,6945.0
2024-05-21 13:20:00,87.58,87.58,87.51,87.52,34335.0,84.9449,84.9449,84.877,84.8867,34335.0
2024-05-21 13:25:00,87.53,87.54,87.52,87.53,11208.0,84.8964,84.9061,84.8867,84.8964,11208.0
2024-05-21 13:30:00,87.54,87.6,87.54,87.57,6283.0,84.9061,84.9643,84.9061,84.9352,6283.0
2024-05-21 13:35:00,87.58,87.6,87.57,87.59,8656.0,84.9449,84.9643,84.9352,84.9546,8656.0
2024-05-21 13:40:00,87.59,87.64,87.59,87.62,20875.0,84.9546,85.0031,84.9546,84.9837,20875.0
2024-05-21 13:45:00,87.62,87.65,87.61,87.62,13022.0,84.9837,85.0128,84.974,84.9837,13022.0
2024-05-21 13:50:00,87.62,87.67,87.62,87.65,40329.0,84.9837,85.0322,84.9837,85.0128,40329.0
2024-05-21 13:55:00,87.65,87.69,87.65,87.66,9342.0,85.0128,85.0516,85.0128,85.0225,9342.0
2024-05-21 14:00:00,87.66,87.66,87.61,87.62,7634.0,85.0225,85.0225,84.974,84.9837,7634.0
2024-05-21 14:05:00,87.62,87.65,87.61,87.64,10033.0,84.9837,85.0128,84.974,85.0031,10033.0
2024-05-21 14:10:00,87.64,87.64,87.59,87.59,6871.0,85.0031,85.0031,84.9546,84.9546,6871.0
2024-05-21 14:15:00,87.59,87.63,87.58,87.61,11099.0,84.9546,84.9934,84.9449,84.974,11099.0
2024-05-21 14:20:00,87.61,87.65,87.6,87.64,8018.0,84.974,85.0128,84.9643,85.0031,8018.0
2024-05-21 14:25:00,87.64,87.66,87.6,87.6,7298.0,85.0031,85.0225,84.9643,84.9643,7298.0
2024-05-21 14:30:00,87.6,87.62,87.58,87.59,8118.0,84.9643,84.9837,84.9449,84.9546,8118.0
2024-05-21 14:35:00,87.58,87.59,87.55,87.55,7842.0,84.9449,84.9546,84.9158,84.9158,7842.0
2024-05-21 14:40:00,87.54,87.54,87.44,87.44,36790.0,84.9061,84.9061,84.8091,84.8091,36790.0
2024-05-21 14:45:00,87.44,87.5,87.43,87.49,13343.0,84.8091,84.8673,84.7994,84.8576,13343.0
2024-05-21 14:50:00,87.48,87.5,87.48,87.49,6466.0,84.8479,84.8673,84.8479,84.8576,6466.0
2024-05-21 14:55:00,87.48,87.52,87.48,87.52,8952.0,84.8479,84.8867,84.8479,84.8867,8952.0
2024-05-21 15:00:00,87.52,87.55,87.49,87.5,27516.0,84.8867,84.9158,84.8576,84.8673,27516.0
2024-05-21 15:05:00,87.5,87.5,87.46,87.5,10685.0,84.8673,84.8673,84.8285,84.8673,10685.0
2024-05-21 15:10:00,87.49,87.56,87.48,87.55,13003.0,84.8576,84.9255,84.8479,84.9158,13003.0
2024-05-21 15:15:00,87.55,87.59,87.53,87.59,69562.0,84.9158,84.9546,84.8964,84.9546,69562.0
2024-05-21 15:20:00,87.59,87.62,87.57,87.61,100363.0,84.9546,84.9837,84.9352,84.974,100363.0
2024-05-21 15:25:00,87.61,87.67,87.6,87.63,116774.0,84.974,85.0322,84.9643,84.9934,116774.0
2024-05-21 15:30:00,87.63,87.68,87.6,87.65,75878.0,84.9934,85.0419,84.9643,85.0128,75878.0
2024-05-21 15:35:00,87.66,87.72,87.64,87.67,50500.0,85.0225,85.0807,85.0031,85.0322,50500.0
2024-05-21 15:40:00,87.67,87.68,87.6,87.61,45423.0,85.0322,85.0419,84.9643,84.974,45423.0
2024-05-21 15:45:00,87.62,87.63,87.58,87.62,37835.0,84.9837,84.9934,84.9449,84.9837,37835.0
2024-05-21 15:50:00,87.63,87.72,87.61,87.71,76453.0,84.9934,85.0807,84.974,85.071,76453.0
2024-05-21 15:55:00,87.7,87.77,87.68,87.74,219266.0,85.0613,85.1292,85.0419,85.1001,219266.0
2024-05-22 09:30:00,87.46,87.56,87.39,87.49,85933.0,84.8285,84.9255,84.7606,84.8576,85933.0
2024-05-22 09:35:00,87.52,87.6,87.42,87.58,53040.0,84.8867,84.9643,84.7897,84.9449,53040.0
2024-05-22 09:40:00,87.6,87.8,87.58,87.76,38137.0,84.9643,85.1583,84.9449,85.1195,38137.0
2024-05-22 09:45:00,87.76,87.8,87.56,87.59,43411.0,85.1195,85.1583,84.9255,84.9546,43411.0
2024-05-22 09:50:00,87.61,87.65,87.59,87.63,11435.0,84.974,85.0128,84.9546,84.9934,11435.0
2024-05-22 09:55:00,87.61,87.68,87.57,87.67,19466.0,84.974,85.0419,84.9352,85.0322,19466.0
2024-05-22 10:00:00,87.66,87.67,87.4,87.4,35752.0,85.0225,85.0322,84.7703,84.7703,35752.0
2024-05-22 10:05:00,87.4,87.51,87.37,87.51,14015.0,84.7703,84.877,84.7412,84.877,14015.0
2024-05-22 10:10:00,87.5,87.57,87.49,87.53,6790.0,84.8673,84.9352,84.8576,84.8964,6790.0
2024-05-22 10:15:00,87.54,87.57,87.51,87.55,14679.0,84.9061,84.9352,84.877,84.9158,14679.0
2024-05-22 10:20:00,87.55,87.59,87.55,87.59,10138.0,84.9158,84.9546,84.9158,84.9546,10138.0
2024-05-22 10:25:00,87.58,87.62,87.57,87.57,7123.0,84.9449,84.9837,84.9352,84.9352,7123.0
2024-05-22 10:30:00,87.59,87.63,87.58,87.62,13830.0,84.9546,84.9934,84.9449,84.9837,13830.0
2024-05-22 10:35:00,87.62,87.65,87.56,87.56,15852.0,84.9837,85.0128,84.9255,84.9255,15852.0
2024-05-22 10:40:00,87.56,87.58,87.54,87.57,8003.0,84.9255,84.9449,84.9061,84.9352,8003.0
2024-05-22 10:45:00,87.56,87.59,87.54,87.59,11616.0,84.9255,84.9546,84.9061,84.9546,11616.0
2024-05-22 10:50:00,87.6,87.66,87.6,87.63,3005.0,84.9643,85.0225,84.9643,84.9934,3005.0
2024-05-22 10:55:00,87.63,87.68,87.63,87.68,11391.0,84.9934,85.0419,84.9934,85.0419,11391.0
2024-05-22 11:00:00,87.69,87.72,87.66,87.68,14762.0,85.0516,85.0807,85.0225,85.0419,14762.0
2024-05-22 11:05:00,87.67,87.67,87.58,87.63,11432.0,85.0322,85.0322,84.9449,84.9934,11432.0
2024-05-22 11:10:00,87.62,87.62,87.59,87.59,9768.0,84.9837,84.9837,84.9546,84.9546,9768.0
2024-05-22 11:15:00,87.6,87.6,87.57,87.58,9012.0,84.9643,84.9643,84.9352,84.9449,9012.0
2024-05-22 11:20:00,87.58,87.59,87.56,87.57,7763.0,84.9449,84.9546,84.9255,84.9352,7763.0
2024-05-22 11:25:00,87.56,87.6,87.54,87.55,8380.0,84.9255,84.9643,84.9061,84.9158,8380.0
2024-05-22 11:30:00,87.54,87.54,87.49,87.49,3586.0,84.9061,84.9061,84.8576,84.8576,3586.0
2024-05-22 11:35:00,87.48,87.5,87.47,87.48,4145.0,84.8479,84.8673,84.8382,84.8479,4145.0
2024-05-22 11:40:00,87.43,87.47,87.42,87.47,7589.0,84.7994,84.8382,84.7897,84.8382,7589.0
2024-05-22 11:45:00,87.48,87.5,87.46,87.5,6110.0,84.8479,84.8673,84.8285,84.8673,6110.0
2024-05-22 11:50:00,87.51,87.51,87.39,87.47,14677.0,84.877,84.877,84.7606,84.8382,14677.0
2024-05-22 11:55:00,87.46,87.47,87.43,87.47,13049.0,84.8285,84.8382,84.7994,84.8382,13049.0
2024-05-22 12:00:00,87.47,87.51,87.47,87.51,6881.0,84.8382,84.877,84.8382,84.877,6881.0
2024-05-22 12:05:00,87.51,87.54,87.49,87.54,6970.0,84.877,84.9061,84.8576,84.9061,6970.0
2024-05-22 12:10:00,87.54,87.58,87.53,87.58,9906.0,84.9061,84.9449,84.8964,84.9449,9906.0
2024-05-22 12:15:00,87.59,87.59,87.53,87.55,8668.0,84.9546,84.9546,84.8964,84.9158,8668.0
2024-05-22 12:20:00,87.54,87.57,87.52,87.55,6638.0,84.9061,84.9352,84.8867,84.9158,6638.0
2024-05-22 12:25:00,87.55,87.58,87.54,87.57,4150.0,84.9158,84.9449,84.9061,84.9352,4150.0
2024-05-22 12:30:00,87.58,87.58,87.55,87.55,5496.0,84.9449,84.9449,84.9158,84.9158,5496.0
2024-05-22 12:35:00,87.57,87.57,87.55,87.56,4021.0,84.9352,84.9352,84.9158,84.9255,4021.0
2024-05-22 12:40:00,87.56,87.57,87.53,87.54,6326.0,84.9255,84.9352,84.8964,84.9061,6326.0
2024-05-22 12:45:00,87.55,87.56,87.52,87.55,8825.0,84.9158,84.9255,84.8867,84.9158,8825.0
2024-05-22 12:50:00,87.55,87.56,87.53,87.55,4674.0,84.9158,84.9255,84.8964,84.9158,4674.0
2024-05-22 12:55:00,87.56,87.58,87.54,87.56,7200.0,84.9255,84.9449,84.9061,84.9255,7200.0
2024-05-22 13:00:00,87.57,87.63,87.56,87.6,20788.0,84.9352,84.9934,84.9255,84.9643,20788.0
2024-05-22 13:05:00,87.61,87.62,87.59,87.61,4719.0,84.974,84.9837,84.9546,84.974,4719.0
2024-05-22 13:10:00,87.62,87.64,87.61,87.64,8469.0,84.9837,85.0031,84.974,85.0031,8469.0
2024-05-22 13:15:00,87.64,87.65,87.62,87.62,8779.0,85.0031,85.0128,84.9837,84.9837,8779.0
2024-05-22 13:20:00,87.62,87.62,87.53,87.53,5811.0,84.9837,84.9837,84.8964,84.8964,5811.0
2024-05-22 13:25:00,87.53,87.54,87.48,87.48,13032.0,84.8964,84.9061,84.8479,84.8479,13032.0
2024-05-22 13:30:00,87.49,87.54,87.48,87.5,9043.0,84.8576,84.9061,84.8479,84.8673,9043.0
2024-05-22 13:35:00,87.5,87.5,87.4,87.44,34066.0,84.8673,84.8673,84.7703,84.8091,34066.0
2024-05-22 13:40:00,87.43,87.45,87.4,87.42,27856.0,84.7994,84.8188,84.7703,84.7897,27856.0
2024-05-22 13:45:00,87.42,87.52,87.4,87.52,10070.0,84.7897,84.8867,84.7703,84.8867,10070.0
2024-05-22 13:50:00,87.53,87.56,87.52,87.54,7900.0,84.8964,84.9255,84.8867,84.9061,7900.0
2024-05-22 13:55:00,87.53,87.58,87.52,87.57,13521.0,84.8964,84.9449,84.8867,84.9352,13521.0
2024-05-22 14:00:00,87.56,87.57,87.3,87.41,135307.0,84.9255,84.9352,84.6733,84.78,135307.0
2024-05-22 14:05:00,87.4,87.46,87.4,87.4,14923.0,84.7703,84.8285,84.7703,84.7703,14923.0
2024-05-22 14:10:00,87.39,87.39,87.25,87.25,187655.0,84.7606,84.7606,84.6248,84.6248,187655.0
2024-05-22 14:15:00,87.25,87.26,87.16,87.17,145475.0,84.6248,84.6345,84.5375,84.5472,145475.0
2024-05-22 14:20:00,87.17,87.19,87.07,87.08,180230.0,84.5472,84.5666,84.4502,84.4599,180230.0
2024-05-22 14:25:00,87.08,87.08,86.91,86.92,115037.0,84.4599,84.4599,84.2951,84.3048,115037.0
2024-05-22 14:30:00,86.91,86.99,86.89,86.93,76403.0,84.2951,84.3727,84.2757,84.3145,76403.0
2024-05-22 14:35:00,86.91,86.95,86.88,86.9,41347.0,84.2951,84.3339,84.266,84.2854,41347.0
2024-05-22 14:40:00,86.89,86.92,86.85,86.86,48705.0,84.2757,84.3048,84.2369,84.2466,48705.0
2024-05-22 14:45:00,86.85,86.99,86.84,86.97,33203.0,84.2369,84.3727,84.2272,84.3533,33203.0
2024-05-22 14:50:00,86.97,87.01,86.95,87.01,17501.0,84.3533,84.392,84.3339,84.392,17501.0
2024-05-22 14:55:00,87.0,87.02,86.95,86.95,11818.0,84.3824,84.4017,84.3339,84.3339,11818.0
2024-05-22 15:00:00,86.94,86.98,86.91,86.97,19026.0,84.3242,84.363,84.2951,84.3533,19026.0
2024-05-22 15:05:00,86.97,87.0,86.96,86.98,19460.0,84.3533,84.3824,84.3436,84.363,19460.0
2024-05-22 15:10:00,86.98,86.98,86.88,86.88,29926.0,84.363,84.363,84.266,84.266,29926.0
2024-05-22 15:15:00,86.88,86.94,86.79,86.81,44447.0,84.266,84.3242,84.1787,84.1981,44447.0
2024-05-22 15:20:00,86.82,86.9,86.82,86.9,20017.0,84.2078,84.2854,84.2078,84.2854,20017.0
2024-05-22 15:25:00,86.9,86.92,86.85,86.9,38408.0,84.2854,84.3048,84.2369,84.2854,38408.0
2024-05-22 15:30:00,86.9,87.06,86.89,86.95,62644.0,84.2854,84.4405,84.2757,84.3339,62644.0
2024-05-22 15:35:00,86.95,86.97,86.88,86.9,40352.0,84.3339,84.3533,84.266,84.2854,40352.0
2024-05-22 15:40:00,86.91,86.92,86.8,86.8,80922.0,84.2951,84.3048,84.1884,84.1884,80922.0
2024-05-22 15:45:00,86.81,86.86,86.76,86.77,178135.0,84.1981,84.2466,84.1496,84.1593,178135.0
2024-05-22 15:50:00,86.77,86.86,86.73,86.85,199046.0,84.1593,84.2466,84.1205,84.2369,199046.0
2024-05-22 15:55:00,86.86,86.99,86.84,86.98,394606.0,84.2466,84.3727,84.2272,84.363,394606.0
2024-05-23 09:30:00,86.97,87.01,86.39,86.4,79247.0,84.3533,84.392,83.7907,83.8004,79247.0
2024-05-23 09:35:00,86.39,86.43,86.23,86.42,76744.0,83.7907,83.8295,83.6355,83.8198,76744.0
2024-05-23 09:40:00,86.42,86.63,86.36,86.61,57832.0,83.8198,84.0235,83.7616,84.0041,57832.0
2024-05-23 09:45:00,86.59,86.6,86.32,86.35,42502.0,83.9847,83.9944,83.7228,83.7519,42502.0
2024-05-23 09:50:00,86.34,86.35,86.12,86.13,23849.0,83.7422,83.7519,83.5288,83.5385,23849.0
2024-05-23 09:55:00,86.14,86.19,86.11,86.16,68296.0,83.5482,83.5967,83.5191,83.5676,68296.0
2024-05-23 10:00:00,86.15,86.23,86.05,86.13,55749.0,83.5579,83.6355,83.4609,83.5385,55749.0
2024-05-23 10:05:00,86.13,86.3,86.12,86.27,45681.0,83.5385,83.7034,83.5288,83.6743,45681.0
2024-05-23 10:10:00,86.27,86.36,86.25,86.35,40957.0,83.6743,83.7616,83.6549,83.7519,40957.0
2024-05-23 10:15:00,86.36,86.43,86.34,86.35,25160.0,83.7616,83.8295,83.7422,83.7519,25160.0
2024-05-23 10:20:00,86.35,86.35,86.22,86.25,28976.0,83.7519,83.7519,83.6258,83.6549,28976.0
2024-05-23 10:25:00,86.26,86.27,86.2,86.22,32627.0,83.6646,83.6743,83.6064,83.6258,32627.0
2024-05-23 10:30:00,86.24,86.24,86.07,86.08,16026.0,83.6452,83.6452,83.4803,83.49,16026.0
2024-05-23 10:35:00,86.09,86.26,86.09,86.26,27016.0,83.4997,83.6646,83.4997,83.6646,27016.0
2024-05-23 10:40:00,86.27,86.28,86.15,86.16,53199.0,83.6743,83.684,83.5579,83.5676,53199.0
2024-05-23 10:45:00,86.16,86.16,86.08,86.09,25413.0,83.5676,83.5676,83.49,83.4997,25413.0
2024-05-23 10:50:00,86.08,86.08,86.01,86.02,9702.0,83.49,83.49,83.4221,83.4318,9702.0
2024-05-23 10:55:00,86.01,86.06,85.98,86.0,23029.0,83.4221,83.4706,83.393,83.4124,23029.0
2024-05-23 11:00:00,85.99,86.05,85.96,86.02,16798.0,83.4027,83.4609,83.3736,83.4318,16798.0
2024-05-23 11:05:00,86.01,86.17,85.98,86.15,175042.0,83.4221,83.5773,83.393,83.5579,175042.0
2024-05-23 11:10:00,86.16,86.2,86.13,86.16,16792.0,83.5676,83.6064,83.5385,83.5676,16792.0
2024-05-23 11:15:00,86.15,86.15,86.07,86.08,13825.0,83.5579,83.5579,83.4803,83.49,13825.0
2024-05-23 11:20:00,86.08,86.18,86.06,86.17,14757.0,83.49,83.587,83.4706,83.5773,14757.0
2024-05-23 11:25:00,86.17,86.21,86.16,86.16,36062.0,83.5773,83.6161,83.5676,83.5676,36062.0
2024-05-23 11:30:00,86.17,86.23,86.16,86.22,14784.0,83.5773,83.6355,83.5676,83.6258,14784.0
2024-05-23 11:35:00,86.23,86.29,86.21,86.29,17223.0,83.6355,83.6937,83.6161,83.6937,17223.0
2024-05-23 11:40:00,86.3,86.31,86.27,86.29,9272.0,83.7034,83.7131,83.6743,83.6937,9272.0
2024-05-23 11:45:00,86.3,86.31,86.27,86.3,20632.0,83.7034,83.7131,83.6743,83.7034,20632.0
2024-05-23 11:50:00,86.3,86.35,86.27,86.35,14297.0,83.7034,83.7519,83.6743,83.7519,14297.0
2024-05-23 11:55:00,86.35,86.4,86.33,86.34,6425.0,83.7519,83.8004,83.7325,83.7422,6425.0
2024-05-23 12:00:00,86.31,86.36,86.3,86.34,9759.0,83.7131,83.7616,83.7034,83.7422,9759.0
2024-05-23 12:05:00,86.35,86.35,86.24,86.25,7800.0,83.7519,83.7519,83.6452,83.6549,7800.0
2024-05-23 12:10:00,86.25,86.25,86.16,86.17,19923.0,83.6549,83.6549,83.5676,83.5773,19923.0
2024-05-23 12:15:00,86.17,86.17,86.09,86.13,23358.0,83.5773,83.5773,83.4997,83.5385,23358.0
2024-05-23 12:20:00,86.12,86.2,86.12,86.2,8335.0,83.5288,83.6064,83.5288,83.6064,8335.0
2024-05-23 12:25:00,86.19,86.23,86.18,86.22,6421.0,83.5967,83.6355,83.587,83.6258,6421.0
2024-05-23 12:30:00,86.23,86.27,86.23,86.23,8770.0,83.6355,83.6743,83.6355,83.6355,8770.0
2024-05-23 12:35:00,86.23,86.26,86.22,86.22,5663.0,83.6355,83.6646,83.6258,83.6258,5663.0
2024-05-23 12:40:00,86.22,86.22,86.13,86.15,13785.0,83.6258,83.6258,83.5385,83.5579,13785.0
2024-05-23 12:45:00,86.15,86.15,86.03,86.06,34096.0,83.5579,83.5579,83.4415,83.4706,34096.0
2024-05-23 12:50:00,86.07,86.09,85.98,86.01,33356.0,83.4803,83.4997,83.393,83.4221,33356.0
2024-05-23 12:55:00,86.0,86.03,85.97,85.97,14977.0,83.4124,83.4415,83.3833,83.3833,14977.0
2024-05-23 13:00:00,85.97,85.97,85.85,85.86,15451.0,83.3833,83.3833,83.267,83.2767,15451.0
2024-05-23 13:05:00,85.87,85.89,85.85,85.87,62972.0,83.2863,83.3057,83.267,83.2863,62972.0
2024-05-23 13:10:00,85.86,85.91,85.84,85.89,56220.0,83.2767,83.3251,83.2573,83.3057,56220.0
2024-05-23 13:15:00,85.9,85.92,85.83,85.83,20584.0,83.3154,83.3348,83.2476,83.2476,20584.0
2024-05-23 13:20:00,85.83,85.83,85.72,85.78,18971.0,83.2476,83.2476,83.1409,83.1991,18971.0
2024-05-23 13:25:00,85.77,85.81,85.75,85.79,40591.0,83.1894,83.2282,83.17,83.2088,40591.0
2024-05-23 13:30:00,85.79,85.79,85.67,85.68,33232.0,83.2088,83.2088,83.0924,83.1021,33232.0
2024-05-23 13:35:00,85.68,85.68,85.54,85.54,41674.0,83.1021,83.1021,82.9663,82.9663,41674.0
2024-05-23 13:40:00,85.55,85.66,85.52,85.53,60077.0,82.976,83.0827,82.9469,82.9566,60077.0
2024-05-23 13:45:00,85.53,85.57,85.46,85.48,100255.0,82.9566,82.9954,82.8887,82.9081,100255.0
2024-05-23 13:50:00,85.49,85.56,85.49,85.49,103706.0,82.9178,82.9857,82.9178,82.9178,103706.0
2024-05-23 13:55:00,85.48,85.49,85.4,85.43,48621.0,82.9081,82.9178,82.8305,82.8596,48621.0
2024-05-23 14:00:00,85.42,85.42,85.35,85.36,52821.0,82.8499,82.8499,82.782,82.7917,52821.0
2024-05-23 14:05:00,85.36,85.46,85.34,85.45,56559.0,82.7917,82.8887,82.7723,82.879,56559.0
2024-05-23 14:10:00,85.45,85.47,85.41,85.43,23161.0,82.879,82.8984,82.8402,82.8596,23161.0
2024-05-23 14:15:00,85.43,85.47,85.35,85.35,45966.0,82.8596,82.8984,82.782,82.782,45966.0
2024-05-23 14:20:00,85.36,85.44,85.36,85.36,85059.0,82.7917,82.8693,82.7917,82.7917,85059.0
2024-05-23 14:25:00,85.36,85.43,85.33,85.34,91714.0,82.7917,82.8596,82.7626,82.7723,91714.0
2024-05-23 14:30:00,85.33,85.4,85.3,85.38,63029.0,82.7626,82.8305,82.7335,82.8111,63029.0
2024-05-23 14:35:00,85.38,85.46,85.34,85.43,53778.0,82.8111,82.8887,82.7723,82.8596,53778.0
2024-05-23 14:40:00,85.42,85.48,85.42,85.43,52602.0,82.8499,82.9081,82.8499,82.8596,52602.0
2024-05-23 14:45:00,85.44,85.47,85.39,85.39,41300.0,82.8693,82.8984,82.8208,82.8208,41300.0
2024-05-23 14:50:00,85.39,85.39,85.33,85.33,38020.0,82.8208,82.8208,82.7626,82.7626,38020.0
2024-05-23 14:55:00,85.34,85.36,85.31,85.31,39703.0,82.7723,82.7917,82.7432,82.7432,39703.0
2024-05-23 15:00:00,85.31,85.41,85.3,85.37,83604.0,82.7432,82.8402,82.7335,82.8014,83604.0
2024-05-23 15:05:00,85.37,85.45,85.37,85.4,28437.0,82.8014,82.879,82.8014,82.8305,28437.0
2024-05-23 15:10:00,85.4,85.42,85.32,85.35,44202.0,82.8305,82.8499,82.7529,82.782,44202.0
2024-05-23 15:15:00,85.34,85.38,85.29,85.32,69779.0,82.7723,82.8111,82.7238,82.7529,69779.0
2024-05-23 15:20:00,85.33,85.41,85.33,85.39,48645.0,82.7626,82.8402,82.7626,82.8208,48645.0
2024-05-23 15:25:00,85.39,85.41,85.35,85.35,49671.0,82.8208,82.8402,82.782,82.782,49671.0
2024-05-23 15:30:00,85.35,85.38,85.31,85.34,76411.0,82.782,82.8111,82.7432,82.7723,76411.0
2024-05-23 15:35:00,85.34,85.4,85.3,85.31,63954.0,82.7723,82.8305,82.7335,82.7432,63954.0
2024-05-23 15:40:00,85.31,85.32,85.19,85.23,125888.0,82.7432,82.7529,82.6268,82.6656,125888.0
2024-05-23 15:45:00,85.23,85.23,85.14,85.16,222005.0,82.6656,82.6656,82.5783,82.5977,222005.0
2024-05-23 15:50:00,85.16,85.21,85.05,85.15,179596.0,82.5977,82.6462,82.491,82.588,179596.0
2024-05-23 15:55:00,85.14,85.14,85.02,85.07,444935.0,82.5783,82.5783,82.4619,82.5104,444935.0
2024-05-24 09:30:00,85.6,85.74,85.3,85.42,172507.0,83.0245,83.1603,82.7335,82.8499,172507.0
2024-05-24 09:35:00,85.42,85.45,85.25,85.35,136664.0,82.8499,82.879,82.685,82.782,136664.0
2024-05-24 09:40:00,85.35,85.41,85.13,85.19,27287.0,82.782,82.8402,82.5686,82.6268,27287.0
2024-05-24 09:45:00,85.19,85.21,85.05,85.05,33481.0,82.6268,82.6462,82.491,82.491,33481.0
2024-05-24 09:50:00,85.05,85.12,85.0,85.07,18354.0,82.491,82.5589,82.4425,82.5104,18354.0
2024-05-24 09:55:00,85.08,85.21,85.07,85.2,58040.0,82.5201,82.6462,82.5104,82.6365,58040.0
2024-05-24 10:00:00,85.21,85.38,85.21,85.32,119522.0,82.6462,82.8111,82.6462,82.7529,119522.0
2024-05-24 10:05:00,85.32,85.32,85.22,85.24,55532.0,82.7529,82.7529,82.6559,82.6753,55532.0
2024-05-24 10:10:00,85.28,85.38,85.26,85.27,30522.0,82.7141,82.8111,82.6947,82.7044,30522.0
2024-05-24 10:15:00,85.27,85.28,85.2,85.27,18033.0,82.7044,82.7141,82.6365,82.7044,18033.0
2024-05-24 10:20:00,85.27,85.34,85.27,85.34,7547.0,82.7044,82.7723,82.7044,82.7723,7547.0
2024-05-24 10:25:00,85.34,85.36,85.27,85.32,18050.0,82.7723,82.7917,82.7044,82.7529,18050.0
2024-05-24 10:30:00,85.33,85.35,85.25,85.26,50959.0,82.7626,82.782,82.685,82.6947,50959.0
2024-05-24 10:35:00,85.26,85.27,85.18,85.18,22129.0,82.6947,82.7044,82.6171,82.6171,22129.0
2024-05-24 10:40:00,85.17,85.18,85.06,85.07,50871.0,82.6074,82.6171,82.5007,82.5104,50871.0
2024-05-24 10:45:00,85.07,85.14,85.05,85.13,13685.0,82.5104,82.5783,82.491,82.5686,13685.0
2024-05-24 10:50:00,85.13,85.23,85.13,85.19,28048.0,82.5686,82.6656,82.5686,82.6268,28048.0
2024-05-24 10:55:00,85.19,85.25,85.19,85.24,12419.0,82.6268,82.685,82.6268,82.6753,12419.0
2024-05-24 11:00:00,85.24,85.33,85.2,85.33,12959.0,82.6753,82.7626,82.6365,82.7626,12959.0
2024-05-24 11:05:00,85.34,85.36,85.32,85.34,12439.0,82.7723,82.7917,82.7529,82.7723,12439.0
2024-05-24 11:10:00,85.34,85.44,85.33,85.44,13095.0,82.7723,82.8693,82.7626,82.8693,13095.0
2024-05-24 11:15:00,85.45,85.46,85.39,85.41,15740.0,82.879,82.8887,82.8208,82.8402,15740.0
2024-05-24 11:20:00,85.41,85.42,85.31,85.32,9367.0,82.8402,82.8499,82.7432,82.7529,9367.0
2024-05-24 11:25:00,85.33,85.38,85.32,85.33,15498.0,82.7626,82.8111,82.7529,82.7626,15498.0
2024-05-24 11:30:00,85.32,85.39,85.31,85.39,26436.0,82.7529,82.8208,82.7432,82.8208,26436.0
2024-05-24 11:35:00,85.38,85.38,85.27,85.28,47411.0,82.8111,82.8111,82.7044,82.7141,47411.0
2024-05-24 11:40:00,85.28,85.31,85.27,85.28,12957.0,82.7141,82.7432,82.7044,82.7141,12957.0
2024-05-24 11:45:00,85.27,85.27,85.21,85.23,7867.0,82.7044,82.7044,82.6462,82.6656,7867.0
2024-05-24 11:50:00,85.23,85.25,85.21,85.23,16902.0,82.6656,82.685,82.6462,82.6656,16902.0
2024-05-24 11:55:00,85.23,85.25,85.21,85.21,14478.0,82.6656,82.685,82.6462,82.6462,14478.0
2024-05-24 12:00:00,85.21,85.23,85.18,85.23,14051.0,82.6462,82.6656,82.6171,82.6656,14051.0
2024-05-24 12:05:00,85.22,85.3,85.19,85.29,26227.0,82.6559,82.7335,82.6268,82.7238,26227.0
2024-05-24 12:10:00,85.3,85.35,85.29,85.35,12514.0,82.7335,82.782,82.7238,82.782,12514.0
2024-05-24 12:15:00,85.34,85.42,85.34,85.39,15474.0,82.7723,82.8499,82.7723,82.8208,15474.0
2024-05-24 12:20:00,85.39,85.41,85.35,85.36,8599.0,82.8208,82.8402,82.782,82.7917,8599.0
2024-05-24 12:25:00,85.36,85.37,85.29,85.29,16563.0,82.7917,82.8014,82.7238,82.7238,16563.0
2024-05-24 12:30:00,85.3,85.33,85.28,85.29,16773.0,82.7335,82.7626,82.7141,82.7238,16773.0
2024-05-24 12:35:00,85.29,85.29,85.22,85.25,40683.0,82.7238,82.7238,82.6559,82.685,40683.0
2024-05-24 12:40:00,85.24,85.25,85.21,85.23,18441.0,82.6753,82.685,82.6462,82.6656,18441.0
2024-05-24 12:45:00,85.23,85.25,85.22,85.25,5392.0,82.6656,82.685,82.6559,82.685,5392.0
2024-05-24 12:50:00,85.24,85.24,85.2,85.21,13765.0,82.6753,82.6753,82.6365,82.6462,13765.0
2024-05-24 12:55:00,85.2,85.21,85.13,85.14,8157.0,82.6365,82.6462,82.5686,82.5783,8157.0
2024-05-24 13:00:00,85.14,85.14,85.1,85.1,9009.0,82.5783,82.5783,82.5395,82.5395,9009.0
2024-05-24 13:05:00,85.09,85.1,85.08,85.09,10124.0,82.5298,82.5395,82.5201,82.5298,10124.0
2024-05-24 13:10:00,85.09,85.2,85.08,85.2,10152.0,82.5298,82.6365,82.5201,82.6365,10152.0
2024-05-24 13:15:00,85.2,85.25,85.19,85.24,7675.0,82.6365,82.685,82.6268,82.6753,7675.0
2024-05-24 13:20:00,85.25,85.27,85.24,85.27,6943.0,82.685,82.7044,82.6753,82.7044,6943.0
2024-05-24 13:25:00,85.27,85.33,85.26,85.26,13682.0,82.7044,82.7626,82.6947,82.6947,13682.0
2024-05-24 13:30:00,85.26,85.29,85.25,85.29,6397.0,82.6947,82.7238,82.685,82.7238,6397.0
2024-05-24 13:35:00,85.3,85.31,85.29,85.31,17598.0,82.7335,82.7432,82.7238,82.7432,17598.0
2024-05-24 13:40:00,85.3,85.3,85.25,85.26,15602.0,82.7335,82.7335,82.685,82.6947,15602.0
2024-05-24 13:45:00,85.25,85.26,85.23,85.23,7280.0,82.685,82.6947,82.6656,82.6656,7280.0
2024-05-24 13:50:00,85.23,85.25,85.2,85.21,14651.0,82.6656,82.685,82.6365,82.6462,14651.0
2024-05-24 13:55:00,85.21,85.23,85.18,85.19,20464.0,82.6462,82.6656,82.6171,82.6268,20464.0
2024-05-24 14:00:00,85.2,85.23,85.18,85.22,5831.0,82.6365,82.6656,82.6171,82.6559,5831.0
2024-05-24 14:05:00,85.22,85.23,85.21,85.22,6945.0,82.6559,82.6656,82.6462,82.6559,6945.0
2024-05-24 14:10:00,85.22,85.22,85.17,85.2,25826.0,82.6559,82.6559,82.6074,82.6365,25826.0
2024-05-24 14:15:00,85.2,85.22,85.18,85.19,12317.0,82.6365,82.6559,82.6171,82.6268,12317.0
2024-05-24 14:20:00,85.18,85.18,85.09,85.11,230809.0,82.6171,82.6171,82.5298,82.5492,230809.0
2024-05-24 14:25:00,85.11,85.12,85.08,85.08,47741.0,82.5492,82.5589,82.5201,82.5201,47741.0
2024-05-24 14:30:00,85.09,85.11,85.07,85.11,29880.0,82.5298,82.5492,82.5104,82.5492,29880.0
2024-05-24 14:35:00,85.11,85.21,85.09,85.2,17435.0,82.5492,82.6462,82.5298,82.6365,17435.0
2024-05-24 14:40:00,85.2,85.22,85.19,85.22,20213.0,82.6365,82.6559,82.6268,82.6559,20213.0
2024-05-24 14:45:00,85.22,85.22,85.17,85.17,16645.0,82.6559,82.6559,82.6074,82.6074,16645.0
2024-05-24 14:50:00,85.17,85.19,85.14,85.14,16566.0,82.6074,82.6268,82.5783,82.5783,16566.0
2024-05-24 14:55:00,85.15,85.16,85.12,85.15,14387.0,82.588,82.5977,82.5589,82.588,14387.0
2024-05-24 15:00:00,85.14,85.15,85.02,85.07,30134.0,82.5783,82.588,82.4619,82.5104,30134.0
2024-05-24 15:05:00,85.08,85.11,85.06,85.09,11984.0,82.5201,82.5492,82.5007,82.5298,11984.0
2024-05-24 15:10:00,85.1,85.11,85.08,85.09,13112.0,82.5395,82.5492,82.5201,82.5298,13112.0
2024-05-24 15:15:00,85.09,85.17,85.08,85.15,19735.0,82.5298,82.6074,82.5201,82.588,19735.0
2024-05-24 15:20:00,85.16,85.16,85.08,85.09,44920.0,82.5977,82.5977,82.5201,82.5298,44920.0
2024-05-24 15:25:00,85.09,85.1,85.04,85.06,192701.0,82.5298,82.5395,82.4813,82.5007,192701.0
2024-05-24 15:30:00,85.05,85.12,85.04,85.12,106494.0,82.491,82.5589,82.4813,82.5589,106494.0
2024-05-24 15:35:00,85.12,85.21,85.1,85.16,117123.0,82.5589,82.6462,82.5395,82.5977,117123.0
2024-05-24 15:40:00,85.16,85.16,85.08,85.08,68356.0,82.5977,82.5977,82.5201,82.5201,68356.0
2024-05-24 15:45:00,85.08,85.13,85.06,85.08,165958.0,82.5201,82.5686,82.5007,82.5201,165958.0
2024-05-24 15:50:00,85.08,85.1,85.02,85.08,167841.0,82.5201,82.5395,82.4619,82.5201,167841.0
2024-05-24 15:55:00,85.08,85.11,85.02,85.11,425059.0,82.5201,82.5492,82.4619,82.5492,425059.0
2024-05-28 09:30:00,85.75,85.75,85.35,85.43,71871.0,83.17,83.17,82.782,82.8596,71871.0
2024-05-28 09:35:00,85.42,85.42,85.22,85.27,96281.0,82.8499,82.8499,82.6559,82.7044,96281.0
2024-05-28 09:40:00,85.28,85.54,85.19,85.52,60595.0,82.7141,82.9663,82.6268,82.9469,60595.0
2024-05-28 09:45:00,85.52,85.74,85.48,85.73,51757.0,82.9469,83.1603,82.9081,83.1506,51757.0
2024-05-28 09:50:00,85.73,85.87,85.73,85.75,44330.0,83.1506,83.2863,83.1506,83.17,44330.0
2024-05-28 09:55:00,85.74,85.74,85.54,85.7,65174.0,83.1603,83.1603,82.9663,83.1215,65174.0
2024-05-28 10:00:00,85.7,85.72,85.64,85.69,42982.0,83.1215,83.1409,83.0633,83.1118,42982.0
2024-05-28 10:05:00,85.68,85.69,85.43,85.45,52178.0,83.1021,83.1118,82.8596,82.879,52178.0
2024-05-28 10:10:00,85.45,85.47,85.38,85.47,20095.0,82.879,82.8984,82.8111,82.8984,20095.0
2024-05-28 10:15:00,85.46,85.54,85.45,85.51,26145.0,82.8887,82.9663,82.879,82.9372,26145.0
2024-05-28 10:20:00,85.5,85.5,85.44,85.49,22669.0,82.9275,82.9275,82.8693,82.9178,22669.0
2024-05-28 10:25:00,85.49,85.49,85.32,85.34,32467.0,82.9178,82.9178,82.7529,82.7723,32467.0
2024-05-28 10:30:00,85.33,85.36,85.25,85.31,46001.0,82.7626,82.7917,82.685,82.7432,46001.0
2024-05-28 10:35:00,85.31,85.34,85.22,85.25,21263.0,82.7432,82.7723,82.6559,82.685,21263.0
2024-05-28 10:40:00,85.24,85.26,85.18,85.21,25210.0,82.6753,82.6947,82.6171,82.6462,25210.0
2024-05-28 10:45:00,85.21,85.27,85.17,85.17,25309.0,82.6462,82.7044,82.6074,82.6074,25309.0
2024-05-28 10:50:00,85.18,85.24,85.17,85.23,39026.0,82.6171,82.6753,82.6074,82.6656,39026.0
2024-05-28 10:55:00,85.23,85.23,85.14,85.16,24481.0,82.6656,82.6656,82.5783,82.5977,24481.0
2024-05-28 11:00:00,85.16,85.16,85.07,85.08,132689.0,82.5977,82.5977,82.5104,82.5201,132689.0
2024-05-28 11:05:00,85.07,85.13,85.04,85.12,34450.0,82.5104,82.5686,82.4813,82.5589,34450.0
2024-05-28 11:10:00,85.13,85.2,85.1,85.2,14508.0,82.5686,82.6365,82.5395,82.6365,14508.0
2024-05-28 11:15:00,85.2,85.21,85.17,85.2,11141.0,82.6365,82.6462,82.6074,82.6365,11141.0
2024-05-28 11:20:00,85.2,85.22,85.17,85.21,5700.0,82.6365,82.6559,82.6074,82.6462,5700.0
2024-05-28 11:25:00,85.21,85.23,85.2,85.21,9064.0,82.6462,82.6656,82.6365,82.6462,9064.0
2024-05-28 11:30:00,85.2,85.27,85.2,85.23,23505.0,82.6365,82.7044,82.6365,82.6656,23505.0
2024-05-28 11:35:00,85.23,85.27,85.22,85.23,28060.0,82.6656,82.7044,82.6559,82.6656,28060.0
2024-05-28 11:40:00,85.23,85.33,85.22,85.23,17071.0,82.6656,82.7626,82.6559,82.6656,17071.0
2024-05-28 11:45:00,85.23,85.25,85.16,85.17,8316.0,82.6656,82.685,82.5977,82.6074,8316.0
2024-05-28 11:50:00,85.17,85.22,85.17,85.22,9030.0,82.6074,82.6559,82.6074,82.6559,9030.0
2024-05-28 11:55:00,85.22,85.25,85.21,85.22,4626.0,82.6559,82.685,82.6462,82.6559,4626.0
2024-05-28 12:00:00,85.23,85.29,85.2,85.2,79278.0,82.6656,82.7238,82.6365,82.6365,79278.0
2024-05-28 12:05:00,85.2,85.2,85.15,85.17,7611.0,82.6365,82.6365,82.588,82.6074,7611.0
2024-05-28 12:10:00,85.17,85.21,85.15,85.17,6277.0,82.6074,82.6462,82.588,82.6074,6277.0
2024-05-28 12:15:00,85.16,85.16,85.13,85.14,12948.0,82.5977,82.5977,82.5686,82.5783,12948.0
2024-05-28 12:20:00,85.14,85.17,85.09,85.16,23597.0,82.5783,82.6074,82.5298,82.5977,23597.0
2024-05-28 12:25:00,85.16,85.17,85.15,85.16,9002.0,82.5977,82.6074,82.588,82.5977,9002.0
2024-05-28 12:30:00,85.16,85.18,85.13,85.17,8874.0,82.5977,82.6171,82.5686,82.6074,8874.0
2024-05-28 12:35:00,85.18,85.22,85.17,85.21,13157.0,82.6171,82.6559,82.6074,82.6462,13157.0
2024-05-28 12:40:00,85.22,85.22,85.15,85.15,13305.0,82.6559,82.6559,82.588,82.588,13305.0
2024-05-28 12:45:00,85.16,85.18,85.09,85.11,16235.0,82.5977,82.6171,82.5298,82.5492,16235.0
2024-05-28 12:50:00,85.12,85.12,85.09,85.1,12106.0,82.5589,82.5589,82.5298,82.5395,12106.0
2024-05-28 12:55:00,85.1,85.1,85.06,85.09,19468.0,82.5395,82.5395,82.5007,82.5298,19468.0
2024-05-28 13:00:00,85.09,85.11,85.0,85.01,36331.0,82.5298,82.5492,82.4425,82.4522,36331.0
2024-05-28 13:05:00,85.0,85.11,84.99,85.11,31629.0,82.4425,82.5492,82.4328,82.5492,31629.0
2024-05-28 13:10:00,85.1,85.11,85.07,85.09,12521.0,82.5395,82.5492,82.5104,82.5298,12521.0
2024-05-28 13:15:00,85.08,85.08,85.03,85.04,20723.0,82.5201,82.5201,82.4716,82.4813,20723.0
2024-05-28 13:20:00,85.04,85.05,84.99,85.02,18853.0,82.4813,82.491,82.4328,82.4619,18853.0
2024-05-28 13:25:00,85.01,85.01,84.93,84.93,13592.0,82.4522,82.4522,82.3746,82.3746,13592.0
2024-05-28 13:30:00,84.93,84.98,84.91,84.97,12717.0,82.3746,82.4231,82.3552,82.4134,12717.0
2024-05-28 13:35:00,84.96,85.0,84.96,84.98,9865.0,82.4037,82.4425,82.4037,82.4231,9865.0
2024-05-28 13:40:00,84.98,84.98,84.92,84.94,15923.0,82.4231,82.4231,82.3649,82.3843,15923.0
2024-05-28 13:45:00,84.93,84.93,84.84,84.84,23097.0,82.3746,82.3746,82.2873,82.2873,23097.0
2024-05-28 13:50:00,84.84,84.87,84.79,84.84,52536.0,82.2873,82.3164,82.2388,82.2873,52536.0
2024-05-28 13:55:00,84.85,84.88,84.83,84.88,22493.0,82.297,82.3261,82.2776,82.3261,22493.0
2024-05-28 14:00:00,84.87,84.88,84.79,84.84,21094.0,82.3164,82.3261,82.2388,82.2873,21094.0
2024-05-28 14:05:00,84.84,84.88,84.84,84.88,10025.0,82.2873,82.3261,82.2873,82.3261,10025.0
2024-05-28 14:10:00,84.88,84.9,84.85,84.89,14383.0,82.3261,82.3455,82.297,82.3358,14383.0
2024-05-28 14:15:00,84.88,84.88,84.84,84.88,15819.0,82.3261,82.3261,82.2873,82.3261,15819.0
2024-05-28 14:20:00,84.88,84.89,84.73,84.74,20289.0,82.3261,82.3358,82.1807,82.1903,20289.0
2024-05-28 14:25:00,84.74,84.74,84.59,84.61,41035.0,82.1903,82.1903,82.0449,82.0643,41035.0
2024-05-28 14:30:00,84.61,84.61,84.52,84.54,26800.0,82.0643,82.0643,81.977,81.9964,26800.0
2024-05-28 14:35:00,84.54,84.6,84.52,84.57,29996.0,81.9964,82.0546,81.977,82.0255,29996.0
2024-05-28 14:40:00,84.57,84.66,84.57,84.63,26296.0,82.0255,82.1128,82.0255,82.0837,26296.0
2024-05-28 14:45:00,84.63,84.64,84.57,84.61,21126.0,82.0837,82.0934,82.0255,82.0643,21126.0
2024-05-28 14:50:00,84.62,84.65,84.6,84.65,26193.0,82.074,82.1031,82.0546,82.1031,26193.0
2024-05-28 14:55:00,84.65,84.7,84.64,84.66,28417.0,82.1031,82.1516,82.0934,82.1128,28417.0
2024-05-28 15:00:00,84.66,84.66,84.55,84.56,32064.0,82.1128,82.1128,82.0061,82.0158,32064.0
2024-05-28 15:05:00,84.56,84.66,84.56,84.61,146316.0,82.0158,82.1128,82.0158,82.0643,146316.0
2024-05-28 15:10:00,84.61,84.68,84.6,84.65,23731.0,82.0643,82.1322,82.0546,82.1031,23731.0
2024-05-28 15:15:00,84.65,84.69,84.64,84.68,21238.0,82.1031,82.1419,82.0934,82.1322,21238.0
2024-05-28 15:20:00,84.68,84.68,84.54,84.55,72089.0,82.1322,82.1322,81.9964,82.0061,72089.0
2024-05-28 15:25:00,84.56,84.7,84.56,84.59,134820.0,82.0158,82.1516,82.0158,82.0449,134820.0
2024-05-28 15:30:00,84.6,84.67,84.6,84.65,37403.0,82.0546,82.1225,82.0546,82.1031,37403.0
2024-05-28 15:35:00,84.64,84.7,84.6,84.64,47699.0,82.0934,82.1516,82.0546,82.0934,47699.0
2024-05-28 15:40:00,84.64,84.68,84.59,84.67,39243.0,82.0934,82.1322,82.0449,82.1225,39243.0
2024-05-28 15:45:00,84.68,84.73,84.65,84.69,56261.0,82.1322,82.1807,82.1031,82.1419,56261.0
2024-05-28 15:50:00,84.68,84.77,84.65,84.67,96550.0,82.1322,82.2194,82.1031,82.1225,96550.0
2024-05-28 15:55:00,84.68,84.69,84.5,84.58,404183.0,82.1322,82.1419,81.9576,82.0352,404183.0
2024-05-29 09:30:00,83.77,83.78,83.4,83.62,104974.0,81.2495,81.2592,80.8907,81.104,104974.0
2024-05-29 09:35:00,83.62,83.89,83.58,83.85,233299.0,81.104,81.3659,81.0653,81.3271,233299.0
2024-05-29 09:40:00,83.85,83.85,83.66,83.76,45222.0,81.3271,81.3271,81.1428,81.2398,45222.0
2024-05-29 09:45:00,83.73,83.79,83.49,83.52,48492.0,81.2107,81.2689,80.978,81.0071,48492.0
2024-05-29 09:50:00,83.51,83.55,83.45,83.5,60460.0,80.9974,81.0362,80.9392,80.9877,60460.0
2024-05-29 09:55:00,83.5,83.54,83.47,83.53,33264.0,80.9877,81.0265,80.9586,81.0168,33264.0
2024-05-29 10:00:00,83.53,83.62,83.52,83.56,36352.0,81.0168,81.104,81.0071,81.0459,36352.0
2024-05-29 10:05:00,83.56,83.63,83.51,83.63,24775.0,81.0459,81.1137,80.9974,81.1137,24775.0
2024-05-29 10:10:00,83.62,83.67,83.55,83.58,33290.0,81.104,81.1525,81.0362,81.0653,33290.0
2024-05-29 10:15:00,83.59,83.6,83.51,83.54,10679.0,81.075,81.0846,80.9974,81.0265,10679.0
2024-05-29 10:20:00,83.55,83.55,83.43,83.48,22459.0,81.0362,81.0362,80.9198,80.9683,22459.0
2024-05-29 10:25:00,83.49,83.56,83.46,83.47,17858.0,80.978,81.0459,80.9489,80.9586,17858.0
2024-05-29 10:30:00,83.46,83.5,83.39,83.42,35768.0,80.9489,80.9877,80.881,80.9101,35768.0
2024-05-29 10:35:00,83.42,83.55,83.41,83.55,30283.0,80.9101,81.0362,80.9004,81.0362,30283.0
2024-05-29 10:40:00,83.55,83.6,83.53,83.56,29047.0,81.0362,81.0846,81.0168,81.0459,29047.0
2024-05-29 10:45:00,83.55,83.62,83.55,83.6,11612.0,81.0362,81.104,81.0362,81.0846,11612.0
2024-05-29 10:50:00,83.61,83.66,83.5,83.5,28958.0,81.0943,81.1428,80.9877,80.9877,28958.0
2024-05-29 10:55:00,83.5,83.59,83.49,83.51,40902.0,80.9877,81.075,80.978,80.9974,40902.0
2024-05-29 11:00:00,83.51,83.51,83.42,83.45,38028.0,80.9974,80.9974,80.9101,80.9392,38028.0
2024-05-29 11:05:00,83.45,83.52,83.45,83.51,11927.0,80.9392,81.0071,80.9392,80.9974,11927.0
2024-05-29 11:10:00,83.5,83.52,83.47,83.51,20887.0,80.9877,81.0071,80.9586,80.9974,20887.0
2024-05-29 11:15:00,83.51,83.59,83.51,83.57,22182.0,80.9974,81.075,80.9974,81.0556,22182.0
2024-05-29 11:20:00,83.57,83.65,83.57,83.65,10440.0,81.0556,81.1331,81.0556,81.1331,10440.0
2024-05-29 11:25:00,83.66,83.69,83.64,83.67,8184.0,81.1428,81.1719,81.1234,81.1525,8184.0
2024-05-29 11:30:00,83.68,83.68,83.63,83.67,9461.0,81.1622,81.1622,81.1137,81.1525,9461.0
2024-05-29 11:35:00,83.68,83.75,83.68,83.74,21648.0,81.1622,81.2301,81.1622,81.2204,21648.0
2024-05-29 11:40:00,83.74,83.74,83.66,83.71,13693.0,81.2204,81.2204,81.1428,81.1913,13693.0
2024-05-29 11:45:00,83.71,83.73,83.68,83.72,23083.0,81.1913,81.2107,81.1622,81.201,23083.0
2024-05-29 11:50:00,83.73,83.76,83.71,83.75,11736.0,81.2107,81.2398,81.1913,81.2301,11736.0
2024-05-29 11:55:00,83.76,83.77,83.72,83.72,43663.0,81.2398,81.2495,81.201,81.201,43663.0
2024-05-29 12:00:00,83.71,83.71,83.55,83.56,25578.0,81.1913,81.1913,81.0362,81.0459,25578.0
2024-05-29 12:05:00,83.55,83.56,83.51,83.56,28219.0,81.0362,81.0459,80.9974,81.0459,28219.0
2024-05-29 12:10:00,83.56,83.61,83.56,83.58,9944.0,81.0459,81.0943,81.0459,81.0653,9944.0
2024-05-29 12:15:00,83.58,83.68,83.58,83.67,7053.0,81.0653,81.1622,81.0653,81.1525,7053.0
2024-05-29 12:20:00,83.68,83.74,83.67,83.7,15674.0,81.1622,81.2204,81.1525,81.1816,15674.0
2024-05-29 12:25:00,83.7,83.74,83.68,83.73,9143.0,81.1816,81.2204,81.1622,81.2107,9143.0
2024-05-29 12:30:00,83.72,83.73,83.7,83.7,10764.0,81.201,81.2107,81.1816,81.1816,10764.0
2024-05-29 12:35:00,83.69,83.73,83.68,83.72,12895.0,81.1719,81.2107,81.1622,81.201,12895.0
2024-05-29 12:40:00,83.71,83.73,83.68,83.7,17102.0,81.1913,81.2107,81.1622,81.1816,17102.0
2024-05-29 12:45:00,83.7,83.76,83.69,83.73,6350.0,81.1816,81.2398,81.1719,81.2107,6350.0
2024-05-29 12:50:00,83.74,83.81,83.73,83.8,11704.0,81.2204,81.2883,81.2107,81.2786,11704.0
2024-05-29 12:55:00,83.8,83.81,83.76,83.76,9364.0,81.2786,81.2883,81.2398,81.2398,9364.0
2024-05-29 13:00:00,83.76,83.78,83.61,83.63,81460.0,81.2398,81.2592,81.0943,81.1137,81460.0
2024-05-29 13:05:00,83.63,83.68,83.62,83.64,31398.0,81.1137,81.1622,81.104,81.1234,31398.0
2024-05-29 13:10:00,83.65,83.65,83.58,83.59,23642.0,81.1331,81.1331,81.0653,81.075,23642.0
2024-05-29 13:15:00,83.59,83.59,83.56,83.59,37575.0,81.075,81.075,81.0459,81.075,37575.0
2024-05-29 13:20:00,83.59,83.67,83.58,83.67,9269.0,81.075,81.1525,81.0653,81.1525,9269.0
2024-05-29 13:25:00,83.66,83.7,83.64,83.7,10027.0,81.1428,81.1816,81.1234,81.1816,10027.0
2024-05-29 13:30:00,83.7,83.71,83.63,83.64,21858.0,81.1816,81.1913,81.1137,81.1234,21858.0
2024-05-29 13:35:00,83.64,83.65,83.62,83.65,31942.0,81.1234,81.1331,81.104,81.1331,31942.0
2024-05-29 13:40:00,83.65,83.66,83.6,83.63,19318.0,81.1331,81.1428,81.0846,81.1137,19318.0
2024-05-29 13:45:00,83.64,83.68,83.62,83.62,16911.0,81.1234,81.1622,81.104,81.104,16911.0
2024-05-29 13:50:00,83.63,83.74,83.63,83.73,16870.0,81.1137,81.2204,81.1137,81.2107,16870.0
2024-05-29 13:55:00,83.73,83.73,83.7,83.7,5409.0,81.2107,81.2107,81.1816,81.1816,5409.0
2024-05-29 14:00:00,83.7,83.7,83.62,83.64,11906.0,81.1816,81.1816,81.104,81.1234,11906.0
2024-05-29 14:05:00,83.64,83.66,83.62,83.65,22394.0,81.1234,81.1428,81.104,81.1331,22394.0
2024-05-29 14:10:00,83.65,83.65,83.6,83.61,41199.0,81.1331,81.1331,81.0846,81.0943,41199.0
2024-05-29 14:15:00,83.61,83.62,83.56,83.58,15755.0,81.0943,81.104,81.0459,81.0653,15755.0
2024-05-29 14:20:00,83.59,83.61,83.55,83.58,6909.0,81.075,81.0943,81.0362,81.0653,6909.0
2024-05-29 14:25:00,83.59,83.61,83.54,83.55,9767.0,81.075,81.0943,81.0265,81.0362,9767.0
2024-05-29 14:30:00,83.54,83.55,83.46,83.52,25456.0,81.0265,81.0362,80.9489,81.0071,25456.0
2024-05-29 14:35:00,83.52,83.67,83.5,83.67,10791.0,81.0071,81.1525,80.9877,81.1525,10791.0
2024-05-29 14:40:00,83.67,83.74,83.59,83.59,19603.0,81.1525,81.2204,81.075,81.075,19603.0
2024-05-29 14:45:00,83.58,83.58,83.49,83.5,39170.0,81.0653,81.0653,80.978,80.9877,39170.0
2024-05-29 14:50:00,83.5,83.5,83.46,83.48,15468.0,80.9877,80.9877,80.9489,80.9683,15468.0
2024-05-29 14:55:00,83.49,83.51,83.48,83.49,36467.0,80.978,80.9974,80.9683,80.978,36467.0
2024-05-29 15:00:00,83.5,83.55,83.47,83.55,53171.0,80.9877,81.0362,80.9586,81.0362,53171.0
2024-05-29 15:05:00,83.54,83.56,83.5,83.52,30687.0,81.0265,81.0459,80.9877,81.0071,30687.0
2024-05-29 15:10:00,83.52,83.55,83.49,83.55,34061.0,81.0071,81.0362,80.978,81.0362,34061.0
2024-05-29 15:15:00,83.55,83.58,83.54,83.58,75997.0,81.0362,81.0653,81.0265,81.0653,75997.0
2024-05-29 15:20:00,83.58,83.64,83.56,83.63,92207.0,81.0653,81.1234,81.0459,81.1137,92207.0
2024-05-29 15:25:00,83.63,83.75,83.63,83.66,183417.0,81.1137,81.2301,81.1137,81.1428,183417.0
2024-05-29 15:30:00,83.65,83.72,83.62,83.72,88466.0,81.1331,81.201,81.104,81.201,88466.0
2024-05-29 15:35:00,83.72,83.85,83.69,83.85,223539.0,81.201,81.3271,81.1719,81.3271,223539.0
2024-05-29 15:40:00,83.85,83.87,83.78,83.84,175121.0,81.3271,81.3465,81.2592,81.3174,175121.0
2024-05-29 15:45:00,83.85,83.88,83.78,83.83,226189.0,81.3271,81.3562,81.2592,81.3077,226189.0
2024-05-29 15:50:00,83.82,83.89,83.78,83.84,394071.0,81.298,81.3659,81.2592,81.3174,394071.0
2024-05-29 15:55:00,83.85,83.86,83.73,83.76,776679.0,81.3271,81.3368,81.2107,81.2398,776679.0
2024-05-30 09:30:00,84.33,84.63,84.25,84.62,240645.0,81.7927,82.0837,81.7151,82.074,240645.0
2024-05-30 09:35:00,84.63,84.65,84.33,84.5,131160.0,82.0837,82.1031,81.7927,81.9576,131160.0
2024-05-30 09:40:00,84.51,84.59,84.39,84.4,131470.0,81.9673,82.0449,81.8509,81.8606,131470.0
2024-05-30 09:45:00,84.41,84.41,84.24,84.34,102598.0,81.8703,81.8703,81.7054,81.8024,102598.0
2024-05-30 09:50:00,84.34,84.6,84.29,84.6,101886.0,81.8024,82.0546,81.7539,82.0546,101886.0
2024-05-30 09:55:00,84.59,84.78,84.57,84.78,38405.0,82.0449,82.2291,82.0255,82.2291,38405.0
2024-05-30 10:00:00,84.79,84.79,84.59,84.68,71536.0,82.2388,82.2388,82.0449,82.1322,71536.0
2024-05-30 10:05:00,84.68,84.68,84.62,84.64,36275.0,82.1322,82.1322,82.074,82.0934,36275.0
2024-05-30 10:10:00,84.64,84.67,84.6,84.6,48007.0,82.0934,82.1225,82.0546,82.0546,48007.0
2024-05-30 10:15:00,84.6,84.66,84.59,84.62,14156.0,82.0546,82.1128,82.0449,82.074,14156.0
2024-05-30 10:20:00,84.63,84.77,84.62,84.67,32918.0,82.0837,82.2194,82.074,82.1225,32918.0
2024-05-30 10:25:00,84.66,84.66,84.57,84.59,23305.0,82.1128,82.1128,82.0255,82.0449,23305.0
2024-05-30 10:30:00,84.58,84.64,84.55,84.62,20863.0,82.0352,82.0934,82.0061,82.074,20863.0
2024-05-30 10:35:00,84.63,84.71,84.63,84.71,21516.0,82.0837,82.1613,82.0837,82.1613,21516.0
2024-05-30 10:40:00,84.7,84.75,84.66,84.68,209109.0,82.1516,82.2,82.1128,82.1322,209109.0
2024-05-30 10:45:00,84.69,84.71,84.63,84.69,33856.0,82.1419,82.1613,82.0837,82.1419,33856.0
2024-05-30 10:50:00,84.7,84.73,84.67,84.72,23896.0,82.1516,82.1807,82.1225,82.171,23896.0
2024-05-30 10:55:00,84.73,84.73,84.65,84.67,15203.0,82.1807,82.1807,82.1031,82.1225,15203.0
2024-05-30 11:00:00,84.67,84.73,84.66,84.71,14753.0,82.1225,82.1807,82.1128,82.1613,14753.0
2024-05-30 11:05:00,84.7,84.7,84.65,84.7,22180.0,82.1516,82.1516,82.1031,82.1516,22180.0
2024-05-30 11:10:00,84.69,84.77,84.69,84.77,7406.0,82.1419,82.2194,82.1419,82.2194,7406.0
2024-05-30 11:15:00,84.77,84.88,84.77,84.87,32739.0,82.2194,82.3261,82.2194,82.3164,32739.0
2024-05-30 11:20:00,84.88,84.89,84.79,84.82,53972.0,82.3261,82.3358,82.2388,82.2679,53972.0
2024-05-30 11:25:00,84.83,84.88,84.82,84.82,16404.0,82.2776,82.3261,82.2679,82.2679,16404.0
2024-05-30 11:30:00,84.81,84.85,84.77,84.81,31449.0,82.2582,82.297,82.2194,82.2582,31449.0
2024-05-30 11:35:00,84.8,84.8,84.67,84.67,27632.0,82.2485,82.2485,82.1225,82.1225,27632.0
2024-05-30 11:40:00,84.67,84.72,84.66,84.66,27184.0,82.1225,82.171,82.1128,82.1128,27184.0
2024-05-30 11:45:00,84.67,84.67,84.61,84.64,96171.0,82.1225,82.1225,82.0643,82.0934,96171.0
2024-05-30 11:50:00,84.65,84.67,84.61,84.61,70608.0,82.1031,82.1225,82.0643,82.0643,70608.0
2024-05-30 11:55:00,84.61,84.66,84.61,84.65,30709.0,82.0643,82.1128,82.0643,82.1031,30709.0
2024-05-30 12:00:00,84.65,84.68,84.64,84.64,13340.0,82.1031,82.1322,82.0934,82.0934,13340.0
2024-05-30 12:05:00,84.67,84.74,84.67,84.73,22344.0,82.1225,82.1903,82.1225,82.1807,22344.0
2024-05-30 12:10:00,84.73,84.75,84.69,84.73,17368.0,82.1807,82.2,82.1419,82.1807,17368.0
2024-05-30 12:15:00,84.73,84.78,84.72,84.78,24964.0,82.1807,82.2291,82.171,82.2291,24964.0
2024-05-30 12:20:00,84.78,84.81,84.74,84.81,19899.0,82.2291,82.2582,82.1903,82.2582,19899.0
2024-05-30 12:25:00,84.8,84.8,84.76,84.77,15801.0,82.2485,82.2485,82.2097,82.2194,15801.0
2024-05-30 12:30:00,84.76,84.81,84.75,84.78,20526.0,82.2097,82.2582,82.2,82.2291,20526.0
2024-05-30 12:35:00,84.78,84.78,84.75,84.76,8881.0,82.2291,82.2291,82.2,82.2097,8881.0
2024-05-30 12:40:00,84.76,84.83,84.76,84.81,20320.0,82.2097,82.2776,82.2097,82.2582,20320.0
2024-05-30 12:45:00,84.81,84.84,84.79,84.81,12298.0,82.2582,82.2873,82.2388,82.2582,12298.0
2024-05-30 12:50:00,84.8,84.87,84.8,84.84,16242.0,82.2485,82.3164,82.2485,82.2873,16242.0
2024-05-30 12:55:00,84.84,84.89,84.84,84.88,119160.0,82.2873,82.3358,82.2873,82.3261,119160.0
2024-05-30 13:00:00,84.88,84.91,84.84,84.84,96527.0,82.3261,82.3552,82.2873,82.2873,96527.0
2024-05-30 13:05:00,84.84,84.9,84.84,84.89,25001.0,82.2873,82.3455,82.2873,82.3358,25001.0
2024-05-30 13:10:00,84.88,84.89,84.84,84.84,9741.0,82.3261,82.3358,82.2873,82.2873,9741.0
2024-05-30 13:15:00,84.84,84.88,84.8,84.82,9852.0,82.2873,82.3261,82.2485,82.2679,9852.0
2024-05-30 13:20:00,84.79,84.82,84.78,84.81,6080.0,82.2388,82.2679,82.2291,82.2582,6080.0
2024-05-30 13:25:00,84.81,84.84,84.8,84.83,8557.0,82.2582,82.2873,82.2485,82.2776,8557.0
2024-05-30 13:30:00,84.84,84.9,84.84,84.88,26204.0,82.2873,82.3455,82.2873,82.3261,26204.0
2024-05-30 13:35:00,84.89,84.91,84.87,84.89,16551.0,82.3358,82.3552,82.3164,82.3358,16551.0
2024-05-30 13:40:00,84.89,84.9,84.86,84.86,15239.0,82.3358,82.3455,82.3067,82.3067,15239.0
2024-05-30 13:45:00,84.86,84.87,84.84,84.86,10055.0,82.3067,82.3164,82.2873,82.3067,10055.0
2024-05-30 13:50:00,84.86,84.88,84.83,84.87,8211.0,82.3067,82.3261,82.2776,82.3164,8211.0
2024-05-30 13:55:00,84.87,84.87,84.82,84.86,26640.0,82.3164,82.3164,82.2679,82.3067,26640.0
2024-05-30 14:00:00,84.85,84.87,84.81,84.81,29814.0,82.297,82.3164,82.2582,82.2582,29814.0
2024-05-30 14:05:00,84.81,84.82,84.77,84.79,15259.0,82.2582,82.2679,82.2194,82.2388,15259.0
2024-05-30 14:10:00,84.8,84.82,84.77,84.82,26419.0,82.2485,82.2679,82.2194,82.2679,26419.0
2024-05-30 14:15:00,84.82,84.82,84.66,84.79,46858.0,82.2679,82.2679,82.1128,82.2388,46858.0
2024-05-30 14:20:00,84.79,84.8,84.7,84.75,233530.0,82.2388,82.2485,82.1516,82.2,233530.0
2024-05-30 14:25:00,84.76,84.83,84.74,84.81,12862.0,82.2097,82.2776,82.1903,82.2582,12862.0
2024-05-30 14:30:00,84.82,84.86,84.81,84.85,13158.0,82.2679,82.3067,82.2582,82.297,13158.0
2024-05-30 14:35:00,84.85,84.86,84.82,84.82,20896.0,82.297,82.3067,82.2679,82.2679,20896.0
2024-05-30 14:40:00,84.81,84.88,84.81,84.88,52040.0,82.2582,82.3261,82.2582,82.3261,52040.0
2024-05-30 14:45:00,84.88,84.89,84.85,84.88,19230.0,82.3261,82.3358,82.297,82.3261,19230.0
2024-05-30 14:50:00,84.88,84.9,84.85,84.88,18353.0,82.3261,82.3455,82.297,82.3261,18353.0
2024-05-30 14:55:00,84.89,84.91,84.87,84.88,17314.0,82.3358,82.3552,82.3164,82.3261,17314.0
2024-05-30 15:00:00,84.87,84.89,84.78,84.8,32497.0,82.3164,82.3358,82.2291,82.2485,32497.0
2024-05-30 15:05:00,84.8,84.81,84.77,84.79,59284.0,82.2485,82.2582,82.2194,82.2388,59284.0
2024-05-30 15:10:00,84.8,84.84,84.79,84.84,23344.0,82.2485,82.2873,82.2388,82.2873,23344.0
2024-05-30 15:15:00,84.83,84.87,84.82,84.82,31370.0,82.2776,82.3164,82.2679,82.2679,31370.0
2024-05-30 15:20:00,84.82,84.85,84.78,84.79,32379.0,82.2679,82.297,82.2291,82.2388,32379.0
2024-05-30 15:25:00,84.79,84.94,84.78,84.93,37860.0,82.2388,82.3843,82.2291,82.3746,37860.0
2024-05-30 15:30:00,84.93,84.97,84.84,84.89,41305.0,82.3746,82.4134,82.2873,82.3358,41305.0
2024-05-30 15:35:00,84.89,84.89,84.79,84.83,110035.0,82.3358,82.3358,82.2388,82.2776,110035.0
2024-05-30 15:40:00,84.83,84.9,84.8,84.81,105332.0,82.2776,82.3455,82.2485,82.2582,105332.0
2024-05-30 15:45:00,84.81,84.87,84.76,84.81,95253.0,82.2582,82.3164,82.2097,82.2582,95253.0
2024-05-30 15:50:00,84.8,84.95,84.79,84.95,142340.0,82.2485,82.394,82.2388,82.394,142340.0
2024-05-30 15:55:00,84.95,85.04,84.89,85.02,564128.0,82.394,82.4813,82.3358,82.4619,564128.0
2024-05-31 09:30:00,85.73,85.73,85.14,85.57,399427.0,83.1506,83.1506,82.5783,82.9954,399427.0
2024-05-31 09:35:00,85.58,85.7,85.57,85.68,144729.0,83.0051,83.1215,82.9954,83.1021,144729.0
2024-05-31 09:40:00,85.69,85.85,85.69,85.79,103140.0,83.1118,83.267,83.1118,83.2088,103140.0
2024-05-31 09:45:00,85.79,85.81,85.48,85.54,144648.0,83.2088,83.2282,82.9081,82.9663,144648.0
2024-05-31 09:50:00,85.53,85.62,85.52,85.56,65641.0,82.9566,83.0439,82.9469,82.9857,65641.0
2024-05-31 09:55:00,85.56,85.77,85.55,85.77,68818.0,82.9857,83.1894,82.976,83.1894,68818.0
2024-05-31 10:00:00,85.78,85.83,85.68,85.72,65301.0,83.1991,83.2476,83.1021,83.1409,65301.0
2024-05-31 10:05:00,85.71,85.73,85.63,85.68,41385.0,83.1312,83.1506,83.0536,83.1021,41385.0
2024-05-31 10:10:00,85.68,85.72,85.55,85.56,37671.0,83.1021,83.1409,82.976,82.9857,37671.0
2024-05-31 10:15:00,85.56,85.71,85.51,85.67,58229.0,82.9857,83.1312,82.9372,83.0924,58229.0
2024-05-31 10:20:00,85.67,85.86,85.65,85.76,76083.0,83.0924,83.2767,83.073,83.1797,76083.0
2024-05-31 10:25:00,85.77,85.85,85.77,85.8,19760.0,83.1894,83.267,83.1894,83.2185,19760.0
2024-05-31 10:30:00,85.8,85.87,85.74,85.83,39707.0,83.2185,83.2863,83.1603,83.2476,39707.0
2024-05-31 10:35:00,85.83,85.9,85.75,85.87,46866.0,83.2476,83.3154,83.17,83.2863,46866.0
2024-05-31 10:40:00,85.86,85.88,85.79,85.86,21069.0,83.2767,83.296,83.2088,83.2767,21069.0
2024-05-31 10:45:00,85.86,85.94,85.86,85.88,77183.0,83.2767,83.3542,83.2767,83.296,77183.0
2024-05-31 10:50:00,85.88,85.93,85.85,85.92,39889.0,83.296,83.3445,83.267,83.3348,39889.0
2024-05-31 10:55:00,85.93,85.99,85.92,85.94,28845.0,83.3445,83.4027,83.3348,83.3542,28845.0
2024-05-31 11:00:00,85.94,85.95,85.85,85.86,37524.0,83.3542,83.3639,83.267,83.2767,37524.0
2024-05-31 11:05:00,85.87,86.03,85.87,86.02,73936.0,83.2863,83.4415,83.2863,83.4318,73936.0
2024-05-31 11:10:00,86.02,86.12,86.02,86.1,34515.0,83.4318,83.5288,83.4318,83.5094,34515.0
2024-05-31 11:15:00,86.1,86.13,86.02,86.02,43029.0,83.5094,83.5385,83.4318,83.4318,43029.0
2024-05-31 11:20:00,86.01,86.08,86.0,86.07,37275.0,83.4221,83.49,83.4124,83.4803,37275.0
2024-05-31 11:25:00,86.06,86.07,85.99,86.01,21797.0,83.4706,83.4803,83.4027,83.4221,21797.0
2024-05-31 11:30:00,86.02,86.03,85.91,85.94,26822.0,83.4318,83.4415,83.3251,83.3542,26822.0
2024-05-31 11:35:00,85.94,86.0,85.84,85.87,90912.0,83.3542,83.4124,83.2573,83.2863,90912.0
2024-05-31 11:40:00,85.87,85.93,85.87,85.9,13933.0,83.2863,83.3445,83.2863,83.3154,13933.0
2024-05-31 11:45:00,85.89,85.91,85.87,85.88,10993.0,83.3057,83.3251,83.2863,83.296,10993.0
2024-05-31 11:50:00,85.89,85.92,85.84,85.86,15377.0,83.3057,83.3348,83.2573,83.2767,15377.0
2024-05-31 11:55:00,85.86,85.87,85.8,85.81,15587.0,83.2767,83.2863,83.2185,83.2282,15587.0
2024-05-31 12:00:00,85.8,85.8,85.69,85.71,29915.0,83.2185,83.2185,83.1118,83.1312,29915.0
2024-05-31 12:05:00,85.71,85.75,85.66,85.75,36839.0,83.1312,83.17,83.0827,83.17,36839.0
2024-05-31 12:10:00,85.74,85.8,85.71,85.72,17310.0,83.1603,83.2185,83.1312,83.1409,17310.0
2024-05-31 12:15:00,85.72,85.74,85.67,85.7,10608.0,83.1409,83.1603,83.0924,83.1215,10608.0
2024-05-31 12:20:00,85.7,85.7,85.62,85.65,16730.0,83.1215,83.1215,83.0439,83.073,16730.0
2024-05-31 12:25:00,85.65,85.66,85.61,85.61,21946.0,83.073,83.0827,83.0342,83.0342,21946.0
2024-05-31 12:30:00,85.6,85.66,85.59,85.65,14158.0,83.0245,83.0827,83.0148,83.073,14158.0
2024-05-31 12:35:00,85.65,85.66,85.62,85.65,10705.0,83.073,83.0827,83.0439,83.073,10705.0
2024-05-31 12:40:00,85.66,85.71,85.63,85.65,20553.0,83.0827,83.1312,83.0536,83.073,20553.0
2024-05-31 12:45:00,85.66,85.67,85.64,85.65,6179.0,83.0827,83.0924,83.0633,83.073,6179.0
2024-05-31 12:50:00,85.65,85.66,85.61,85.64,11322.0,83.073,83.0827,83.0342,83.0633,11322.0
2024-05-31 12:55:00,85.65,85.67,85.64,85.67,13235.0,83.073,83.0924,83.0633,83.0924,13235.0
2024-05-31 13:00:00,85.67,85.73,85.67,85.7,12218.0,83.0924,83.1506,83.0924,83.1215,12218.0
2024-05-31 13:05:00,85.69,85.76,85.68,85.75,8101.0,83.1118,83.1797,83.1021,83.17,8101.0
2024-05-31 13:10:00,85.74,85.8,85.72,85.8,7590.0,83.1603,83.2185,83.1409,83.2185,7590.0
2024-05-31 13:15:00,85.8,85.84,85.79,85.82,38222.0,83.2185,83.2573,83.2088,83.2379,38222.0
2024-05-31 13:20:00,85.82,85.86,85.8,85.85,11128.0,83.2379,83.2767,83.2185,83.267,11128.0
2024-05-31 13:25:00,85.86,85.92,85.85,85.91,5980.0,83.2767,83.3348,83.267,83.3251,5980.0
2024-05-31 13:30:00,85.92,85.92,85.88,85.9,8239.0,83.3348,83.3348,83.296,83.3154,8239.0
2024-05-31 13:35:00,85.9,85.92,85.86,85.89,9141.0,83.3154,83.3348,83.2767,83.3057,9141.0
2024-05-31 13:40:00,85.89,85.95,85.87,85.95,24020.0,83.3057,83.3639,83.2863,83.3639,24020.0
2024-05-31 13:45:00,85.94,85.98,85.94,85.97,22877.0,83.3542,83.393,83.3542,83.3833,22877.0
2024-05-31 13:50:00,85.97,85.99,85.89,85.9,13221.0,83.3833,83.4027,83.3057,83.3154,13221.0
2024-05-31 13:55:00,85.9,85.97,85.89,85.94,12948.0,83.3154,83.3833,83.3057,83.3542,12948.0
2024-05-31 14:00:00,85.94,85.95,85.9,85.94,13604.0,83.3542,83.3639,83.3154,83.3542,13604.0
2024-05-31 14:05:00,85.93,86.01,85.92,86.01,14728.0,83.3445,83.4221,83.3348,83.4221,14728.0
2024-05-31 14:10:00,86.01,86.03,85.98,86.01,15746.0,83.4221,83.4415,83.393,83.4221,15746.0
2024-05-31 14:15:00,86.01,86.13,86.0,86.13,21070.0,83.4221,83.5385,83.4124,83.5385,21070.0
2024-05-31 14:20:00,86.13,86.13,86.08,86.1,25259.0,83.5385,83.5385,83.49,83.5094,25259.0
2024-05-31 14:25:00,86.1,86.1,86.02,86.03,17308.0,83.5094,83.5094,83.4318,83.4415,17308.0
2024-05-31 14:30:00,86.04,86.07,86.02,86.04,14415.0,83.4512,83.4803,83.4318,83.4512,14415.0
2024-05-31 14:35:00,86.04,86.1,86.04,86.08,18159.0,83.4512,83.5094,83.4512,83.49,18159.0
2024-05-31 14:40:00,86.08,86.16,86.06,86.15,27826.0,83.49,83.5676,83.4706,83.5579,27826.0
2024-05-31 14:45:00,86.16,86.17,86.09,86.12,30515.0,83.5676,83.5773,83.4997,83.5288,30515.0
2024-05-31 14:50:00,86.12,86.14,86.07,86.09,28655.0,83.5288,83.5482,83.4803,83.4997,28655.0
2024-05-31 14:55:00,86.1,86.17,86.09,86.16,20409.0,83.5094,83.5773,83.4997,83.5676,20409.0
2024-05-31 15:00:00,86.15,86.17,86.07,86.09,49116.0,83.5579,83.5773,83.4803,83.4997,49116.0
2024-05-31 15:05:00,86.09,86.16,86.08,86.15,49905.0,83.4997,83.5676,83.49,83.5579,49905.0
2024-05-31 15:10:00,86.14,86.2,86.13,86.19,50310.0,83.5482,83.6064,83.5385,83.5967,50310.0
2024-05-31 15:15:00,86.18,86.23,86.16,86.22,56382.0,83.587,83.6355,83.5676,83.6258,56382.0
2024-05-31 15:20:00,86.22,86.22,86.18,86.22,112572.0,83.6258,83.6258,83.587,83.6258,112572.0
2024-05-31 15:25:00,86.23,86.27,86.17,86.18,48612.0,83.6355,83.6743,83.5773,83.587,48612.0
2024-05-31 15:30:00,86.17,86.22,86.14,86.17,77589.0,83.5773,83.6258,83.5482,83.5773,77589.0
2024-05-31 15:35:00,86.18,86.18,86.14,86.15,81160.0,83.587,83.587,83.5482,83.5579,81160.0
2024-05-31 15:40:00,86.15,86.35,86.14,86.34,113833.0,83.5579,83.7519,83.5482,83.7422,113833.0
2024-05-31 15:45:00,86.34,86.5,86.32,86.5,121735.0,83.7422,83.8974,83.7228,83.8974,121735.0
2024-05-31 15:50:00,86.5,86.65,86.42,86.51,289907.0,83.8974,84.0429,83.8198,83.9071,289907.0
2024-05-31 15:55:00,86.5,86.69,86.48,86.63,725406.0,83.8974,84.0817,83.878,84.0235,725406.0
2024-06-03 09:30:00,86.83,86.92,86.67,86.77,167527.0,84.2175,84.3048,84.0623,84.1593,167527.0
2024-06-03 09:35:00,86.8,86.98,86.53,86.72,150833.0,84.1884,84.363,83.9265,84.1108,150833.0
2024-06-03 09:40:00,86.73,86.98,86.65,86.94,67823.0,84.1205,84.363,84.0429,84.3242,67823.0
2024-06-03 09:45:00,86.94,86.98,86.67,86.69,79729.0,84.3242,84.363,84.0623,84.0817,79729.0
2024-06-03 09:50:00,86.7,86.8,86.57,86.61,70264.0,84.0914,84.1884,83.9653,84.0041,70264.0
2024-06-03 09:55:00,86.61,86.62,86.48,86.52,85909.0,84.0041,84.0138,83.878,83.9168,85909.0
2024-06-03 10:00:00,86.54,86.83,86.54,86.78,108411.0,83.9362,84.2175,83.9362,84.169,108411.0
2024-06-03 10:05:00,86.78,86.94,86.78,86.81,36892.0,84.169,84.3242,84.169,84.1981,36892.0
2024-06-03 10:10:00,86.8,86.9,86.77,86.86,30686.0,84.1884,84.2854,84.1593,84.2466,30686.0
2024-06-03 10:15:00,86.87,86.95,86.86,86.94,32690.0,84.2563,84.3339,84.2466,84.3242,32690.0
2024-06-03 10:20:00,86.94,86.97,86.89,86.92,164811.0,84.3242,84.3533,84.2757,84.3048,164811.0
2024-06-03 10:25:00,86.92,86.98,86.85,86.85,43713.0,84.3048,84.363,84.2369,84.2369,43713.0
2024-06-03 10:30:00,86.85,86.85,86.74,86.75,31055.0,84.2369,84.2369,84.1302,84.1399,31055.0
2024-06-03 10:35:00,86.76,86.8,86.71,86.72,16247.0,84.1496,84.1884,84.1011,84.1108,16247.0
2024-06-03 10:40:00,86.72,86.77,86.6,86.68,41283.0,84.1108,84.1593,83.9944,84.072,41283.0
2024-06-03 10:45:00,86.67,86.74,86.44,86.49,44154.0,84.0623,84.1302,83.8392,83.8877,44154.0
2024-06-03 10:50:00,86.5,86.66,86.49,86.53,30653.0,83.8974,84.0526,83.8877,83.9265,30653.0
2024-06-03 10:55:00,86.55,86.58,86.48,86.55,26330.0,83.9459,83.975,83.878,83.9459,26330.0
2024-06-03 11:00:00,86.55,86.58,86.45,86.55,30083.0,83.9459,83.975,83.8489,83.9459,30083.0
2024-06-03 11:05:00,86.56,86.65,86.5,86.64,25040.0,83.9556,84.0429,83.8974,84.0332,25040.0
2024-06-03 11:10:00,86.65,86.74,86.6,86.71,31830.0,84.0429,84.1302,83.9944,84.1011,31830.0
2024-06-03 11:15:00,86.7,86.71,86.64,86.66,20453.0,84.0914,84.1011,84.0332,84.0526,20453.0
2024-06-03 11:20:00,86.64,86.71,86.62,86.63,18370.0,84.0332,84.1011,84.0138,84.0235,18370.0
2024-06-03 11:25:00,86.64,86.64,86.54,86.6,19776.0,84.0332,84.0332,83.9362,83.9944,19776.0
2024-06-03 11:30:00,86.58,86.58,86.46,86.48,26248.0,83.975,83.975,83.8586,83.878,26248.0
2024-06-03 11:35:00,86.47,86.53,86.39,86.42,57959.0,83.8683,83.9265,83.7907,83.8198,57959.0
2024-06-03 11:40:00,86.42,86.45,86.39,86.43,37505.0,83.8198,83.8489,83.7907,83.8295,37505.0
2024-06-03 11:45:00,86.43,86.52,86.4,86.49,29137.0,83.8295,83.9168,83.8004,83.8877,29137.0
2024-06-03 11:50:00,86.49,86.52,86.49,86.5,15206.0,83.8877,83.9168,83.8877,83.8974,15206.0
2024-06-03 11:55:00,86.49,86.49,86.44,86.45,17780.0,83.8877,83.8877,83.8392,83.8489,17780.0
2024-06-03 12:00:00,86.44,86.49,86.42,86.42,12143.0,83.8392,83.8877,83.8198,83.8198,12143.0
2024-06-03 12:05:00,86.42,86.43,86.38,86.41,10204.0,83.8198,83.8295,83.781,83.8101,10204.0
2024-06-03 12:10:00,86.42,86.48,86.32,86.32,11362.0,83.8198,83.878,83.7228,83.7228,11362.0
2024-06-03 12:15:00,86.33,86.34,86.2,86.27,25035.0,83.7325,83.7422,83.6064,83.6743,25035.0
2024-06-03 12:20:00,86.27,86.29,86.2,86.25,46688.0,83.6743,83.6937,83.6064,83.6549,46688.0
2024-06-03 12:25:00,86.25,86.28,86.21,86.21,24237.0,83.6549,83.684,83.6161,83.6161,24237.0
2024-06-03 12:30:00,86.21,86.24,86.04,86.05,81038.0,83.6161,83.6452,83.4512,83.4609,81038.0
2024-06-03 12:35:00,86.06,86.16,86.06,86.14,29041.0,83.4706,83.5676,83.4706,83.5482,29041.0
2024-06-03 12:40:00,86.15,86.2,86.11,86.19,34488.0,83.5579,83.6064,83.5191,83.5967,34488.0
2024-06-03 12:45:00,86.18,86.19,86.12,86.14,21345.0,83.587,83.5967,83.5288,83.5482,21345.0
2024-06-03 12:50:00,86.13,86.14,86.03,86.1,106968.0,83.5385,83.5482,83.4415,83.5094,106968.0
2024-06-03 12:55:00,86.11,86.2,86.1,86.19,37828.0,83.5191,83.6064,83.5094,83.5967,37828.0
2024-06-03 13:00:00,86.18,86.18,86.11,86.13,21906.0,83.587,83.587,83.5191,83.5385,21906.0
2024-06-03 13:05:00,86.13,86.15,86.03,86.04,28558.0,83.5385,83.5579,83.4415,83.4512,28558.0
2024-06-03 13:10:00,86.03,86.05,85.93,86.05,42666.0,83.4415,83.4609,83.3445,83.4609,42666.0
2024-06-03 13:15:00,86.04,86.11,86.01,86.11,26709.0,83.4512,83.5191,83.4221,83.5191,26709.0
2024-06-03 13:20:00,86.12,86.15,86.1,86.13,23251.0,83.5288,83.5579,83.5094,83.5385,23251.0
2024-06-03 13:25:00,86.14,86.21,86.11,86.2,10171.0,83.5482,83.6161,83.5191,83.6064,10171.0
2024-06-03 13:30:00,86.2,86.26,86.18,86.22,17613.0,83.6064,83.6646,83.587,83.6258,17613.0
2024-06-03 13:35:00,86.22,86.29,86.2,86.28,15122.0,83.6258,83.6937,83.6064,83.684,15122.0
2024-06-03 13:40:00,86.29,86.31,86.25,86.26,13366.0,83.6937,83.7131,83.6549,83.6646,13366.0
2024-06-03 13:45:00,86.28,86.36,86.28,86.31,55722.0,83.684,83.7616,83.684,83.7131,55722.0
2024-06-03 13:50:00,86.31,86.31,86.25,86.29,27847.0,83.7131,83.7131,83.6549,83.6937,27847.0
2024-06-03 13:55:00,86.29,86.33,86.26,86.31,16988.0,83.6937,83.7325,83.6646,83.7131,16988.0
2024-06-03 14:00:00,86.31,86.37,86.29,86.37,31159.0,83.7131,83.7713,83.6937,83.7713,31159.0
2024-06-03 14:05:00,86.36,86.4,86.32,86.35,12504.0,83.7616,83.8004,83.7228,83.7519,12504.0
2024-06-03 14:10:00,86.36,86.39,86.3,86.32,16218.0,83.7616,83.7907,83.7034,83.7228,16218.0
2024-06-03 14:15:00,86.33,86.4,86.33,86.39,14780.0,83.7325,83.8004,83.7325,83.7907,14780.0
2024-06-03 14:20:00,86.39,86.45,86.38,86.42,11118.0,83.7907,83.8489,83.781,83.8198,11118.0
2024-06-03 14:25:00,86.42,86.43,86.35,86.37,10035.0,83.8198,83.8295,83.7519,83.7713,10035.0
2024-06-03 14:30:00,86.38,86.42,86.37,86.41,11502.0,83.781,83.8198,83.7713,83.8101,11502.0
2024-06-03 14:35:00,86.4,86.42,86.36,86.38,88439.0,83.8004,83.8198,83.7616,83.781,88439.0
2024-06-03 14:40:00,86.39,86.42,86.34,86.34,78010.0,83.7907,83.8198,83.7422,83.7422,78010.0
2024-06-03 14:45:00,86.34,86.36,86.31,86.36,97408.0,83.7422,83.7616,83.7131,83.7616,97408.0
2024-06-03 14:50:00,86.36,86.36,86.29,86.3,31048.0,83.7616,83.7616,83.6937,83.7034,31048.0
2024-06-03 14:55:00,86.31,86.36,86.3,86.35,16519.0,83.7131,83.7616,83.7034,83.7519,16519.0
2024-06-03 15:00:00,86.35,86.37,86.31,86.32,43314.0,83.7519,83.7713,83.7131,83.7228,43314.0
2024-06-03 15:05:00,86.31,86.36,86.29,86.36,23008.0,83.7131,83.7616,83.6937,83.7616,23008.0
2024-06-03 15:10:00,86.35,86.4,86.32,86.32,68808.0,83.7519,83.8004,83.7228,83.7228,68808.0
2024-06-03 15:15:00,86.31,86.35,86.29,86.34,43767.0,83.7131,83.7519,83.6937,83.7422,43767.0
2024-06-03 15:20:00,86.34,86.4,86.29,86.31,37233.0,83.7422,83.8004,83.6937,83.7131,37233.0
2024-06-03 15:25:00,86.31,86.34,86.28,86.3,21458.0,83.7131,83.7422,83.684,83.7034,21458.0
2024-06-03 15:30:00,86.31,86.33,86.23,86.28,28498.0,83.7131,83.7325,83.6355,83.684,28498.0
2024-06-03 15:35:00,86.27,86.28,86.23,86.23,32394.0,83.6743,83.684,83.6355,83.6355,32394.0
2024-06-03 15:40:00,86.24,86.3,86.22,86.23,100850.0,83.6452,83.7034,83.6258,83.6355,100850.0
2024-06-03 15:45:00,86.23,86.32,86.21,86.31,124929.0,83.6355,83.7228,83.6161,83.7131,124929.0
2024-06-03 15:50:00,86.31,86.35,86.28,86.33,184983.0,83.7131,83.7519,83.684,83.7325,184983.0
2024-06-03 15:55:00,86.33,86.41,86.29,86.41,451781.0,83.7325,83.8101,83.6937,83.8101,451781.0
2024-06-04 09:30:00,86.03,86.55,86.03,86.54,156074.0,83.4415,83.9459,83.4415,83.9362,156074.0
2024-06-04 09:35:00,86.55,86.63,86.49,86.51,44834.0,83.9459,84.0235,83.8877,83.9071,44834.0
2024-06-04 09:40:00,86.52,86.52,86.33,86.5,45150.0,83.9168,83.9168,83.7325,83.8974,45150.0
2024-06-04 09:45:00,86.5,86.58,86.44,86.49,35957.0,83.8974,83.975,83.8392,83.8877,35957.0
2024-06-04 09:50:00,86.5,86.63,86.47,86.55,31131.0,83.8974,84.0235,83.8683,83.9459,31131.0
2024-06-04 09:55:00,86.55,86.68,86.54,86.68,33624.0,83.9459,84.072,83.9362,84.072,33624.0
2024-06-04 10:00:00,86.69,86.93,86.69,86.87,103899.0,84.0817,84.3145,84.0817,84.2563,103899.0
2024-06-04 10:05:00,86.87,86.93,86.81,86.84,33219.0,84.2563,84.3145,84.1981,84.2272,33219.0
2024-06-04 10:10:00,86.83,86.95,86.78,86.92,38252.0,84.2175,84.3339,84.169,84.3048,38252.0
2024-06-04 10:15:00,86.92,87.07,86.9,87.04,44866.0,84.3048,84.4502,84.2854,84.4211,44866.0
2024-06-04 10:20:00,87.05,87.11,87.0,87.03,62356.0,84.4308,84.489,84.3824,84.4114,62356.0
2024-06-04 10:25:00,87.03,87.15,87.01,87.14,48624.0,84.4114,84.5278,84.392,84.5181,48624.0
2024-06-04 10:30:00,87.13,87.17,87.05,87.06,33078.0,84.5084,84.5472,84.4308,84.4405,33078.0
2024-06-04 10:35:00,87.05,87.1,86.96,86.97,42526.0,84.4308,84.4793,84.3436,84.3533,42526.0
2024-06-04 10:40:00,87.01,87.26,87.01,87.22,29409.0,84.392,84.6345,84.392,84.5957,29409.0
2024-06-04 10:45:00,87.23,87.23,87.1,87.15,21160.0,84.6054,84.6054,84.4793,84.5278,21160.0
2024-06-04 10:50:00,87.17,87.21,87.15,87.16,28415.0,84.5472,84.586,84.5278,84.5375,28415.0
2024-06-04 10:55:00,87.16,87.16,87.0,87.01,26750.0,84.5375,84.5375,84.3824,84.392,26750.0
2024-06-04 11:00:00,87.01,87.07,86.98,87.05,23043.0,84.392,84.4502,84.363,84.4308,23043.0
2024-06-04 11:05:00,87.04,87.09,86.96,87.02,71881.0,84.4211,84.4696,84.3436,84.4017,71881.0
2024-06-04 11:10:00,87.03,87.06,87.01,87.03,12196.0,84.4114,84.4405,84.392,84.4114,12196.0
2024-06-04 11:15:00,87.03,87.2,87.03,87.18,34286.0,84.4114,84.5763,84.4114,84.5569,34286.0
2024-06-04 11:20:00,87.19,87.25,87.18,87.2,21858.0,84.5666,84.6248,84.5569,84.5763,21858.0
2024-06-04 11:25:00,87.2,87.24,87.19,87.19,9448.0,84.5763,84.6151,84.5666,84.5666,9448.0
2024-06-04 11:30:00,87.19,87.19,87.1,87.13,26317.0,84.5666,84.5666,84.4793,84.5084,26317.0
2024-06-04 11:35:00,87.13,87.13,87.05,87.11,17690.0,84.5084,84.5084,84.4308,84.489,17690.0
2024-06-04 11:40:00,87.12,87.12,87.0,87.0,22391.0,84.4987,84.4987,84.3824,84.3824,22391.0
2024-06-04 11:45:00,86.99,87.03,86.97,87.01,15042.0,84.3727,84.4114,84.3533,84.392,15042.0
2024-06-04 11:50:00,87.01,87.11,87.01,87.1,20469.0,84.392,84.489,84.392,84.4793,20469.0
2024-06-04 11:55:00,87.1,87.1,87.0,87.01,70217.0,84.4793,84.4793,84.3824,84.392,70217.0
2024-06-04 12:00:00,87.02,87.09,86.99,87.08,49769.0,84.4017,84.4696,84.3727,84.4599,49769.0
2024-06-04 12:05:00,87.09,87.1,87.04,87.04,15735.0,84.4696,84.4793,84.4211,84.4211,15735.0
2024-06-04 12:10:00,87.05,87.09,87.04,87.06,9016.0,84.4308,84.4696,84.4211,84.4405,9016.0
2024-06-04 12:15:00,87.06,87.09,87.01,87.01,20266.0,84.4405,84.4696,84.392,84.392,20266.0
2024-06-04 12:20:00,87.01,87.06,87.01,87.05,10266.0,84.392,84.4405,84.392,84.4308,10266.0
2024-06-04 12:25:00,87.05,87.19,87.04,87.17,11462.0,84.4308,84.5666,84.4211,84.5472,11462.0
2024-06-04 12:30:00,87.17,87.19,87.13,87.18,26000.0,84.5472,84.5666,84.5084,84.5569,26000.0
2024-06-04 12:35:00,87.19,87.2,87.16,87.18,10308.0,84.5666,84.5763,84.5375,84.5569,10308.0
2024-06-04 12:40:00,87.19,87.3,87.18,87.29,20481.0,84.5666,84.6733,84.5569,84.6636,20481.0
2024-06-04 12:45:00,87.29,87.36,87.29,87.32,21383.0,84.6636,84.7315,84.6636,84.6927,21383.0
2024-06-04 12:50:00,87.31,87.31,87.19,87.26,22880.0,84.683,84.683,84.5666,84.6345,22880.0
2024-06-04 12:55:00,87.26,87.27,87.22,87.26,21692.0,84.6345,84.6442,84.5957,84.6345,21692.0
2024-06-04 13:00:00,87.27,87.29,87.22,87.25,11590.0,84.6442,84.6636,84.5957,84.6248,11590.0
2024-06-04 13:05:00,87.26,87.27,87.21,87.23,9680.0,84.6345,84.6442,84.586,84.6054,9680.0
2024-06-04 13:10:00,87.23,87.31,87.23,87.29,12177.0,84.6054,84.683,84.6054,84.6636,12177.0
2024-06-04 13:15:00,87.28,87.31,87.28,87.29,30902.0,84.6539,84.683,84.6539,84.6636,30902.0
2024-06-04 13:20:00,87.3,87.34,87.29,87.33,13191.0,84.6733,84.7121,84.6636,84.7024,13191.0
2024-06-04 13:25:00,87.32,87.4,87.28,87.4,9908.0,84.6927,84.7703,84.6539,84.7703,9908.0
2024-06-04 13:30:00,87.41,87.43,87.33,87.36,28022.0,84.78,84.7994,84.7024,84.7315,28022.0
2024-06-04 13:35:00,87.36,87.41,87.35,87.41,8742.0,84.7315,84.78,84.7218,84.78,8742.0
2024-06-04 13:40:00,87.41,87.42,87.38,87.38,12767.0,84.78,84.7897,84.7509,84.7509,12767.0
2024-06-04 13:45:00,87.38,87.45,87.38,87.44,25375.0,84.7509,84.8188,84.7509,84.8091,25375.0
2024-06-04 13:50:00,87.44,87.45,87.37,87.4,14879.0,84.8091,84.8188,84.7412,84.7703,14879.0
2024-06-04 13:55:00,87.4,87.41,87.31,87.33,13996.0,84.7703,84.78,84.683,84.7024,13996.0
2024-06-04 14:00:00,87.32,87.39,87.32,87.37,19411.0,84.6927,84.7606,84.6927,84.7412,19411.0
2024-06-04 14:05:00,87.36,87.36,87.33,87.33,16514.0,84.7315,84.7315,84.7024,84.7024,16514.0
2024-06-04 14:10:00,87.32,87.32,87.26,87.27,19018.0,84.6927,84.6927,84.6345,84.6442,19018.0
2024-06-04 14:15:00,87.27,87.37,87.27,87.36,30007.0,84.6442,84.7412,84.6442,84.7315,30007.0
2024-06-04 14:20:00,87.36,87.49,87.36,87.48,38524.0,84.7315,84.8576,84.7315,84.8479,38524.0
2024-06-04 14:25:00,87.49,87.49,87.37,87.46,40584.0,84.8576,84.8576,84.7412,84.8285,40584.0
2024-06-04 14:30:00,87.45,87.45,87.36,87.39,37328.0,84.8188,84.8188,84.7315,84.7606,37328.0
2024-06-04 14:35:00,87.4,87.44,87.4,87.44,21080.0,84.7703,84.8091,84.7703,84.8091,21080.0
2024-06-04 14:40:00,87.45,87.47,87.43,87.47,25882.0,84.8188,84.8382,84.7994,84.8382,25882.0
2024-06-04 14:45:00,87.46,87.48,87.42,87.45,20178.0,84.8285,84.8479,84.7897,84.8188,20178.0
2024-06-04 14:50:00,87.45,87.47,87.43,87.43,26839.0,84.8188,84.8382,84.7994,84.7994,26839.0
2024-06-04 14:55:00,87.43,87.46,87.41,87.42,37200.0,84.7994,84.8285,84.78,84.7897,37200.0
2024-06-04 15:00:00,87.42,87.42,87.24,87.29,77923.0,84.7897,84.7897,84.6151,84.6636,77923.0
2024-06-04 15:05:00,87.29,87.38,87.28,87.32,84861.0,84.6636,84.7509,84.6539,84.6927,84861.0
2024-06-04 15:10:00,87.33,87.38,87.33,87.36,29503.0,84.7024,84.7509,84.7024,84.7315,29503.0
2024-06-04 15:15:00,87.36,87.36,87.29,87.32,38835.0,84.7315,84.7315,84.6636,84.6927,38835.0
2024-06-04 15:20:00,87.31,87.36,87.3,87.33,69368.0,84.683,84.7315,84.6733,84.7024,69368.0
2024-06-04 15:25:00,87.33,87.37,87.3,87.33,34410.0,84.7024,84.7412,84.6733,84.7024,34410.0
2024-06-04 15:30:00,87.32,87.35,87.27,87.33,52624.0,84.6927,84.7218,84.6442,84.7024,52624.0
2024-06-04 15:35:00,87.33,87.33,87.27,87.32,45657.0,84.7024,84.7024,84.6442,84.6927,45657.0
2024-06-04 15:40:00,87.31,87.43,87.31,87.38,96436.0,84.683,84.7994,84.683,84.7509,96436.0
2024-06-04 15:45:00,87.37,87.44,87.29,87.38,93457.0,84.7412,84.8091,84.6636,84.7509,93457.0
2024-06-04 15:50:00,87.39,87.48,87.34,87.34,145409.0,84.7606,84.8479,84.7121,84.7121,145409.0
2024-06-04 15:55:00,87.34,87.35,87.09,87.16,447381.0,84.7121,84.7218,84.4696,84.5375,447381.0
2024-06-05 09:30:00,87.09,87.25,86.84,86.92,99346.0,84.4696,84.6248,84.2272,84.3048,99346.0
2024-06-05 09:35:00,86.87,86.93,86.68,86.8,88215.0,84.2563,84.3145,84.072,84.1884,88215.0
2024-06-05 09:40:00,86.81,86.92,86.74,86.88,58923.0,84.1981,84.3048,84.1302,84.266,58923.0
2024-06-05 09:45:00,86.88,86.92,86.67,86.67,42376.0,84.266,84.3048,84.0623,84.0623,42376.0
2024-06-05 09:50:00,86.69,86.7,86.58,86.63,19398.0,84.0817,84.0914,83.975,84.0235,19398.0
2024-06-05 09:55:00,86.63,86.76,86.6,86.75,16416.0,84.0235,84.1496,83.9944,84.1399,16416.0
2024-06-05 10:00:00,86.72,86.83,86.52,86.83,84035.0,84.1108,84.2175,83.9168,84.2175,84035.0
2024-06-05 10:05:00,86.83,86.84,86.72,86.78,58477.0,84.2175,84.2272,84.1108,84.169,58477.0
2024-06-05 10:10:00,86.78,86.83,86.73,86.79,23491.0,84.169,84.2175,84.1205,84.1787,23491.0
2024-06-05 10:15:00,86.79,86.9,86.78,86.83,27556.0,84.1787,84.2854,84.169,84.2175,27556.0
2024-06-05 10:20:00,86.85,86.97,86.81,86.94,55600.0,84.2369,84.3533,84.1981,84.3242,55600.0
2024-06-05 10:25:00,86.91,86.94,86.8,86.87,27492.0,84.2951,84.3242,84.1884,84.2563,27492.0
2024-06-05 10:30:00,86.88,87.01,86.86,86.99,47512.0,84.266,84.392,84.2466,84.3727,47512.0
2024-06-05 10:35:00,86.99,87.03,86.96,87.01,38057.0,84.3727,84.4114,84.3436,84.392,38057.0
2024-06-05 10:40:00,87.02,87.08,86.94,86.95,52294.0,84.4017,84.4599,84.3242,84.3339,52294.0
2024-06-05 10:45:00,86.95,86.99,86.91,86.92,13651.0,84.3339,84.3727,84.2951,84.3048,13651.0
2024-06-05 10:50:00,86.93,86.95,86.86,86.91,23924.0,84.3145,84.3339,84.2466,84.2951,23924.0
2024-06-05 10:55:00,86.92,86.94,86.87,86.91,11260.0,84.3048,84.3242,84.2563,84.2951,11260.0
2024-06-05 11:00:00,86.92,87.0,86.9,86.97,32023.0,84.3048,84.3824,84.2854,84.3533,32023.0
2024-06-05 11:05:00,86.97,86.98,86.92,86.92,13076.0,84.3533,84.363,84.3048,84.3048,13076.0
2024-06-05 11:10:00,86.94,87.03,86.94,87.03,24026.0,84.3242,84.4114,84.3242,84.4114,24026.0
2024-06-05 11:15:00,87.03,87.1,87.02,87.05,17551.0,84.4114,84.4793,84.4017,84.4308,17551.0
2024-06-05 11:20:00,87.05,87.08,87.01,87.06,22577.0,84.4308,84.4599,84.392,84.4405,22577.0
2024-06-05 11:25:00,87.05,87.05,86.98,87.02,11642.0,84.4308,84.4308,84.363,84.4017,11642.0
2024-06-05 11:30:00,87.01,87.08,86.98,87.06,8029.0,84.392,84.4599,84.363,84.4405,8029.0
2024-06-05 11:35:00,87.06,87.13,87.05,87.13,10667.0,84.4405,84.5084,84.4308,84.5084,10667.0
2024-06-05 11:40:00,87.13,87.16,87.12,87.13,22188.0,84.5084,84.5375,84.4987,84.5084,22188.0
2024-06-05 11:45:00,87.13,87.16,87.1,87.1,11164.0,84.5084,84.5375,84.4793,84.4793,11164.0
2024-06-05 11:50:00,87.12,87.13,87.1,87.11,8277.0,84.4987,84.5084,84.4793,84.489,8277.0
2024-06-05 11:55:00,87.09,87.13,87.08,87.08,4843.0,84.4696,84.5084,84.4599,84.4599,4843.0
2024-06-05 12:00:00,87.07,87.07,87.02,87.03,4809.0,84.4502,84.4502,84.4017,84.4114,4809.0
2024-06-05 12:05:00,87.03,87.05,87.02,87.04,5249.0,84.4114,84.4308,84.4017,84.4211,5249.0
2024-06-05 12:10:00,87.04,87.08,87.03,87.05,25901.0,84.4211,84.4599,84.4114,84.4308,25901.0
2024-06-05 12:15:00,87.05,87.05,86.94,86.95,6081.0,84.4308,84.4308,84.3242,84.3339,6081.0
2024-06-05 12:20:00,86.93,86.93,86.88,86.88,6001.0,84.3145,84.3145,84.266,84.266,6001.0
2024-06-05 12:25:00,86.89,86.9,86.86,86.89,6770.0,84.2757,84.2854,84.2466,84.2757,6770.0
2024-06-05 12:30:00,86.88,86.92,86.86,86.92,5281.0,84.266,84.3048,84.2466,84.3048,5281.0
2024-06-05 12:35:00,86.92,86.99,86.91,86.97,3822.0,84.3048,84.3727,84.2951,84.3533,3822.0
2024-06-05 12:40:00,86.98,86.99,86.97,86.98,6469.0,84.363,84.3727,84.3533,84.363,6469.0
2024-06-05 12:45:00,86.99,87.0,86.94,86.97,6525.0,84.3727,84.3824,84.3242,84.3533,6525.0
2024-06-05 12:50:00,86.97,86.98,86.92,86.95,5018.0,84.3533,84.363,84.3048,84.3339,5018.0
2024-06-05 12:55:00,86.94,86.97,86.92,86.97,7398.0,84.3242,84.3533,84.3048,84.3533,7398.0
2024-06-05 13:00:00,86.97,86.98,86.93,86.97,13680.0,84.3533,84.363,84.3145,84.3533,13680.0
2024-06-05 13:05:00,86.97,87.03,86.97,87.03,6344.0,84.3533,84.4114,84.3533,84.4114,6344.0
2024-06-05 13:10:00,87.04,87.07,87.03,87.05,9460.0,84.4211,84.4502,84.4114,84.4308,9460.0
2024-06-05 13:15:00,87.06,87.08,86.99,86.99,23019.0,84.4405,84.4599,84.3727,84.3727,23019.0
2024-06-05 13:20:00,87.0,87.02,86.93,87.01,26039.0,84.3824,84.4017,84.3145,84.392,26039.0
2024-06-05 13:25:00,87.0,87.03,87.0,87.03,2474.0,84.3824,84.4114,84.3824,84.4114,2474.0
2024-06-05 13:30:00,87.04,87.04,87.0,87.02,4806.0,84.4211,84.4211,84.3824,84.4017,4806.0
2024-06-05 13:35:00,87.02,87.03,86.97,86.98,7226.0,84.4017,84.4114,84.3533,84.363,7226.0
2024-06-05 13:40:00,86.98,87.05,86.98,87.04,15296.0,84.363,84.4308,84.363,84.4211,15296.0
2024-06-05 13:45:00,87.05,87.06,87.01,87.03,11450.0,84.4308,84.4405,84.392,84.4114,11450.0
2024-06-05 13:50:00,87.03,87.04,87.01,87.03,4600.0,84.4114,84.4211,84.392,84.4114,4600.0
2024-06-05 13:55:00,87.03,87.03,86.98,86.98,5864.0,84.4114,84.4114,84.363,84.363,5864.0
2024-06-05 14:00:00,86.98,86.99,86.96,86.98,9322.0,84.363,84.3727,84.3436,84.363,9322.0
2024-06-05 14:05:00,86.98,87.02,86.92,87.01,18762.0,84.363,84.4017,84.3048,84.392,18762.0
2024-06-05 14:10:00,87.01,87.04,87.0,87.04,8571.0,84.392,84.4211,84.3824,84.4211,8571.0
2024-06-05 14:15:00,87.04,87.05,87.0,87.02,9309.0,84.4211,84.4308,84.3824,84.4017,9309.0
2024-06-05 14:20:00,87.01,87.06,87.0,87.05,31772.0,84.392,84.4405,84.3824,84.4308,31772.0
2024-06-05 14:25:00,87.05,87.08,87.04,87.06,16904.0,84.4308,84.4599,84.4211,84.4405,16904.0
2024-06-05 14:30:00,87.06,87.12,87.04,87.12,23759.0,84.4405,84.4987,84.4211,84.4987,23759.0
2024-06-05 14:35:00,87.13,87.15,87.1,87.11,15777.0,84.5084,84.5278,84.4793,84.489,15777.0
2024-06-05 14:40:00,87.11,87.15,87.09,87.13,18326.0,84.489,84.5278,84.4696,84.5084,18326.0
2024-06-05 14:45:00,87.12,87.14,87.09,87.1,23961.0,84.4987,84.5181,84.4696,84.4793,23961.0
2024-06-05 14:50:00,87.11,87.11,87.05,87.08,17789.0,84.489,84.489,84.4308,84.4599,17789.0
2024-06-05 14:55:00,87.08,87.1,87.02,87.03,50774.0,84.4599,84.4793,84.4017,84.4114,50774.0
2024-06-05 15:00:00,87.02,87.09,87.02,87.04,17365.0,84.4017,84.4696,84.4017,84.4211,17365.0
2024-06-05 15:05:00,87.05,87.05,86.99,86.99,22845.0,84.4308,84.4308,84.3727,84.3727,22845.0
2024-06-05 15:10:00,86.99,87.02,86.97,86.99,33906.0,84.3727,84.4017,84.3533,84.3727,33906.0
2024-06-05 15:15:00,86.98,87.05,86.96,87.03,121498.0,84.363,84.4308,84.3436,84.4114,121498.0
2024-06-05 15:20:00,87.01,87.02,86.95,86.96,65896.0,84.392,84.4017,84.3339,84.3436,65896.0
2024-06-05 15:25:00,86.96,86.99,86.92,86.93,31726.0,84.3436,84.3727,84.3048,84.3145,31726.0
2024-06-05 15:30:00,86.92,86.94,86.89,86.9,18718.0,84.3048,84.3242,84.2757,84.2854,18718.0
2024-06-05 15:35:00,86.9,86.99,86.9,86.98,40651.0,84.2854,84.3727,84.2854,84.363,40651.0
2024-06-05 15:40:00,86.98,86.98,86.93,86.95,35642.0,84.363,84.363,84.3145,84.3339,35642.0
2024-06-05 15:45:00,86.95,86.96,86.91,86.94,67672.0,84.3339,84.3436,84.2951,84.3242,67672.0
2024-06-05 15:50:00,86.93,87.07,86.9,87.07,122946.0,84.3145,84.4502,84.2854,84.4502,122946.0
2024-06-05 15:55:00,87.06,87.06,86.96,87.03,439185.0,84.4405,84.4405,84.3436,84.4114,439185.0
2024-06-06 09:30:00,86.79,86.79,86.41,86.47,101063.0,84.1787,84.1787,83.8101,83.8683,101063.0
2024-06-06 09:35:00,86.47,86.6,86.28,86.55,107626.0,83.8683,83.9944,83.684,83.9459,107626.0
2024-06-06 09:40:00,86.54,86.86,86.5,86.86,43771.0,83.9362,84.2466,83.8974,84.2466,43771.0
2024-06-06 09:45:00,86.86,87.04,86.84,87.02,24021.0,84.2466,84.4211,84.2272,84.4017,24021.0
2024-06-06 09:50:00,87.02,87.04,86.89,86.97,67539.0,84.4017,84.4211,84.2757,84.3533,67539.0
2024-06-06 09:55:00,86.97,87.09,86.97,87.04,33410.0,84.3533,84.4696,84.3533,84.4211,33410.0
2024-06-06 10:00:00,87.04,87.08,86.92,86.92,44835.0,84.4211,84.4599,84.3048,84.3048,44835.0
2024-06-06 10:05:00,86.93,86.97,86.9,86.96,26032.0,84.3145,84.3533,84.2854,84.3436,26032.0
2024-06-06 10:10:00,86.97,86.98,86.85,86.86,25967.0,84.3533,84.363,84.2369,84.2466,25967.0
2024-06-06 10:15:00,86.87,86.92,86.86,86.91,33393.0,84.2563,84.3048,84.2466,84.2951,33393.0
2024-06-06 10:20:00,86.91,86.92,86.85,86.88,16581.0,84.2951,84.3048,84.2369,84.266,16581.0
2024-06-06 10:25:00,86.87,86.93,86.82,86.92,16745.0,84.2563,84.3145,84.2078,84.3048,16745.0
2024-06-06 10:30:00,86.93,86.94,86.77,86.81,31078.0,84.3145,84.3242,84.1593,84.1981,31078.0
2024-06-06 10:35:00,86.81,86.83,86.78,86.8,17163.0,84.1981,84.2175,84.169,84.1884,17163.0
2024-06-06 10:40:00,86.79,86.81,86.73,86.77,17262.0,84.1787,84.1981,84.1205,84.1593,17262.0
2024-06-06 10:45:00,86.77,86.81,86.71,86.81,17970.0,84.1593,84.1981,84.1011,84.1981,17970.0
2024-06-06 10:50:00,86.8,86.82,86.75,86.81,8774.0,84.1884,84.2078,84.1399,84.1981,8774.0
2024-06-06 10:55:00,86.81,86.85,86.79,86.83,14233.0,84.1981,84.2369,84.1787,84.2175,14233.0
2024-06-06 11:00:00,86.83,86.85,86.8,86.81,8245.0,84.2175,84.2369,84.1884,84.1981,8245.0
2024-06-06 11:05:00,86.81,86.89,86.8,86.89,11449.0,84.1981,84.2757,84.1884,84.2757,11449.0
2024-06-06 11:10:00,86.89,86.93,86.88,86.91,9971.0,84.2757,84.3145,84.266,84.2951,9971.0
2024-06-06 11:15:00,86.91,87.0,86.9,86.97,9879.0,84.2951,84.3824,84.2854,84.3533,9879.0
2024-06-06 11:20:00,86.98,87.03,86.97,87.03,11704.0,84.363,84.4114,84.3533,84.4114,11704.0
2024-06-06 11:25:00,87.03,87.05,86.99,87.01,11220.0,84.4114,84.4308,84.3727,84.392,11220.0
2024-06-06 11:30:00,86.99,87.04,86.98,87.0,5417.0,84.3727,84.4211,84.363,84.3824,5417.0
2024-06-06 11:35:00,87.0,87.03,86.98,87.0,7252.0,84.3824,84.4114,84.363,84.3824,7252.0
2024-06-06 11:40:00,86.99,87.0,86.96,86.98,20062.0,84.3727,84.3824,84.3436,84.363,20062.0
2024-06-06 11:45:00,86.98,87.0,86.9,86.91,14960.0,84.363,84.3824,84.2854,84.2951,14960.0
2024-06-06 11:50:00,86.91,86.92,86.89,86.92,5118.0,84.2951,84.3048,84.2757,84.3048,5118.0
2024-06-06 11:55:00,86.92,86.96,86.89,86.92,8316.0,84.3048,84.3436,84.2757,84.3048,8316.0
2024-06-06 12:00:00,86.91,86.92,86.86,86.87,5926.0,84.2951,84.3048,84.2466,84.2563,5926.0
2024-06-06 12:05:00,86.86,86.88,86.84,86.86,8366.0,84.2466,84.266,84.2272,84.2466,8366.0
2024-06-06 12:10:00,86.87,86.87,86.83,86.85,7347.0,84.2563,84.2563,84.2175,84.2369,7347.0
2024-06-06 12:15:00,86.86,86.92,86.82,86.9,38179.0,84.2466,84.3048,84.2078,84.2854,38179.0
2024-06-06 12:20:00,86.9,86.91,86.86,86.89,38128.0,84.2854,84.2951,84.2466,84.2757,38128.0
2024-06-06 12:25:00,86.89,86.95,86.87,86.94,51032.0,84.2757,84.3339,84.2563,84.3242,51032.0
2024-06-06 12:30:00,86.95,86.98,86.93,86.98,40957.0,84.3339,84.363,84.3145,84.363,40957.0
2024-06-06 12:35:00,86.98,87.02,86.94,87.01,19193.0,84.363,84.4017,84.3242,84.392,19193.0
2024-06-06 12:40:00,87.01,87.05,86.99,87.02,13652.0,84.392,84.4308,84.3727,84.4017,13652.0
2024-06-06 12:45:00,87.03,87.04,86.98,86.98,51453.0,84.4114,84.4211,84.363,84.363,51453.0
2024-06-06 12:50:00,86.98,86.99,86.95,86.97,55396.0,84.363,84.3727,84.3339,84.3533,55396.0
2024-06-06 12:55:00,86.98,86.98,86.9,86.92,29997.0,84.363,84.363,84.2854,84.3048,29997.0
2024-06-06 13:00:00,86.92,86.99,86.89,86.98,13933.0,84.3048,84.3727,84.2757,84.363,13933.0
2024-06-06 13:05:00,86.98,86.98,86.94,86.98,11915.0,84.363,84.363,84.3242,84.363,11915.0
2024-06-06 13:10:00,86.98,87.01,86.98,87.01,4702.0,84.363,84.392,84.363,84.392,4702.0
2024-06-06 13:15:00,87.0,87.04,86.99,87.01,8904.0,84.3824,84.4211,84.3727,84.392,8904.0
2024-06-06 13:20:00,87.0,87.02,86.92,87.02,40817.0,84.3824,84.4017,84.3048,84.4017,40817.0
2024-06-06 13:25:00,87.03,87.07,87.02,87.06,7891.0,84.4114,84.4502,84.4017,84.4405,7891.0
2024-06-06 13:30:00,87.06,87.09,87.05,87.09,8331.0,84.4405,84.4696,84.4308,84.4696,8331.0
2024-06-06 13:35:00,87.09,87.15,87.08,87.15,21011.0,84.4696,84.5278,84.4599,84.5278,21011.0
2024-06-06 13:40:00,87.15,87.22,87.15,87.21,29096.0,84.5278,84.5957,84.5278,84.586,29096.0
2024-06-06 13:45:00,87.21,87.23,87.18,87.22,12993.0,84.586,84.6054,84.5569,84.5957,12993.0
2024-06-06 13:50:00,87.23,87.24,87.18,87.19,7245.0,84.6054,84.6151,84.5569,84.5666,7245.0
2024-06-06 13:55:00,87.19,87.2,87.15,87.17,7119.0,84.5666,84.5763,84.5278,84.5472,7119.0
2024-06-06 14:00:00,87.16,87.18,87.1,87.1,7867.0,84.5375,84.5569,84.4793,84.4793,7867.0
2024-06-06 14:05:00,87.09,87.09,86.97,86.98,19200.0,84.4696,84.4696,84.3533,84.363,19200.0
2024-06-06 14:10:00,86.97,86.98,86.94,86.96,12848.0,84.3533,84.363,84.3242,84.3436,12848.0
2024-06-06 14:15:00,86.97,87.03,86.96,87.03,16393.0,84.3533,84.4114,84.3436,84.4114,16393.0
2024-06-06 14:20:00,87.04,87.09,87.03,87.06,10908.0,84.4211,84.4696,84.4114,84.4405,10908.0
2024-06-06 14:25:00,87.06,87.1,87.05,87.09,4612.0,84.4405,84.4793,84.4308,84.4696,4612.0
2024-06-06 14:30:00,87.09,87.13,87.07,87.12,7053.0,84.4696,84.5084,84.4502,84.4987,7053.0
2024-06-06 14:35:00,87.12,87.12,87.07,87.1,7023.0,84.4987,84.4987,84.4502,84.4793,7023.0
2024-06-06 14:40:00,87.11,87.17,87.08,87.09,19485.0,84.489,84.5472,84.4599,84.4696,19485.0
2024-06-06 14:45:00,87.09,87.12,87.08,87.1,7420.0,84.4696,84.4987,84.4599,84.4793,7420.0
2024-06-06 14:50:00,87.1,87.2,87.08,87.2,38089.0,84.4793,84.5763,84.4599,84.5763,38089.0
2024-06-06 14:55:00,87.22,87.23,87.18,87.19,7786.0,84.5957,84.6054,84.5569,84.5666,7786.0
2024-06-06 15:00:00,87.17,87.21,87.12,87.16,103567.0,84.5472,84.586,84.4987,84.5375,103567.0
2024-06-06 15:05:00,87.16,87.21,87.15,87.2,27873.0,84.5375,84.586,84.5278,84.5763,27873.0
2024-06-06 15:10:00,87.2,87.22,87.13,87.15,48119.0,84.5763,84.5957,84.5084,84.5278,48119.0
2024-06-06 15:15:00,87.15,87.18,87.14,87.16,26289.0,84.5278,84.5569,84.5181,84.5375,26289.0
2024-06-06 15:20:00,87.17,87.18,87.13,87.17,49040.0,84.5472,84.5569,84.5084,84.5472,49040.0
2024-06-06 15:25:00,87.17,87.24,87.14,87.24,217322.0,84.5472,84.6151,84.5181,84.6151,217322.0
2024-06-06 15:30:00,87.24,87.25,87.16,87.17,34575.0,84.6151,84.6248,84.5375,84.5472,34575.0
2024-06-06 15:35:00,87.17,87.17,87.11,87.12,47697.0,84.5472,84.5472,84.489,84.4987,47697.0
2024-06-06 15:40:00,87.12,87.19,87.12,87.14,30281.0,84.4987,84.5666,84.4987,84.5181,30281.0
2024-06-06 15:45:00,87.14,87.25,87.09,87.2,213721.0,84.5181,84.6248,84.4696,84.5763,213721.0
2024-06-06 15:50:00,87.2,87.22,87.14,87.2,98012.0,84.5763,84.5957,84.5181,84.5763,98012.0
2024-06-06 15:55:00,87.2,87.22,87.13,87.21,425092.0,84.5763,84.5957,84.5084,84.586,425092.0
2024-06-07 09:30:00,86.03,86.1,85.77,86.05,348664.0,83.4415,83.5094,83.1894,83.4609,348664.0
2024-06-07 09:35:00,86.03,86.1,85.85,86.03,116787.0,83.4415,83.5094,83.267,83.4415,116787.0
2024-06-07 09:40:00,86.02,86.15,85.97,86.12,97655.0,83.4318,83.5579,83.3833,83.5288,97655.0
2024-06-07 09:45:00,86.12,86.12,86.0,86.09,88497.0,83.5288,83.5288,83.4124,83.4997,88497.0
2024-06-07 09:50:00,86.09,86.13,85.99,86.0,88997.0,83.4997,83.5385,83.4027,83.4124,88997.0
2024-06-07 09:55:00,86.0,86.06,85.89,86.05,58521.0,83.4124,83.4706,83.3057,83.4609,58521.0
2024-06-07 10:00:00,86.04,86.12,86.01,86.09,23037.0,83.4512,83.5288,83.4221,83.4997,23037.0
2024-06-07 10:05:00,86.1,86.12,86.05,86.08,84736.0,83.5094,83.5288,83.4609,83.49,84736.0
2024-06-07 10:10:00,86.07,86.08,86.0,86.02,36403.0,83.4803,83.49,83.4124,83.4318,36403.0
2024-06-07 10:15:00,86.02,86.07,85.96,86.06,153083.0,83.4318,83.4803,83.3736,83.4706,153083.0
2024-06-07 10:20:00,86.07,86.21,86.06,86.19,119491.0,83.4803,83.6161,83.4706,83.5967,119491.0
2024-06-07 10:25:00,86.18,86.18,86.11,86.11,93288.0,83.587,83.587,83.5191,83.5191,93288.0
2024-06-07 10:30:00,86.1,86.1,86.0,86.01,114462.0,83.5094,83.5094,83.4124,83.4221,114462.0
2024-06-07 10:35:00,86.01,86.32,86.0,86.31,176853.0,83.4221,83.7228,83.4124,83.7131,176853.0
2024-06-07 10:40:00,86.31,86.42,86.31,86.42,53450.0,83.7131,83.8198,83.7131,83.8198,53450.0
2024-06-07 10:45:00,86.42,86.48,86.41,86.42,33648.0,83.8198,83.878,83.8101,83.8198,33648.0
2024-06-07 10:50:00,86.41,86.42,86.31,86.38,62612.0,83.8101,83.8198,83.7131,83.781,62612.0
2024-06-07 10:55:00,86.38,86.4,86.32,86.38,98942.0,83.781,83.8004,83.7228,83.781,98942.0
2024-06-07 11:00:00,86.38,86.39,86.25,86.31,82112.0,83.781,83.7907,83.6549,83.7131,82112.0
2024-06-07 11:05:00,86.31,86.32,86.24,86.28,132547.0,83.7131,83.7228,83.6452,83.684,132547.0
2024-06-07 11:10:00,86.27,86.3,86.2,86.3,153094.0,83.6743,83.7034,83.6064,83.7034,153094.0
2024-06-07 11:15:00,86.3,86.34,86.27,86.32,146565.0,83.7034,83.7422,83.6743,83.7228,146565.0
2024-06-07 11:20:00,86.32,86.48,86.29,86.48,113302.0,83.7228,83.878,83.6937,83.878,113302.0
2024-06-07 11:25:00,86.48,86.49,86.38,86.41,57753.0,83.878,83.8877,83.781,83.8101,57753.0
2024-06-07 11:30:00,86.4,86.48,86.38,86.48,45663.0,83.8004,83.878,83.781,83.878,45663.0
2024-06-07 11:35:00,86.48,86.53,86.46,86.51,43000.0,83.878,83.9265,83.8586,83.9071,43000.0
2024-06-07 11:40:00,86.5,86.53,86.48,86.52,21591.0,83.8974,83.9265,83.878,83.9168,21591.0
2024-06-07 11:45:00,86.52,86.59,86.52,86.59,22322.0,83.9168,83.9847,83.9168,83.9847,22322.0
2024-06-07 11:50:00,86.59,86.62,86.51,86.54,34067.0,83.9847,84.0138,83.9071,83.9362,34067.0
2024-06-07 11:55:00,86.54,86.62,86.52,86.59,35886.0,83.9362,84.0138,83.9168,83.9847,35886.0
2024-06-07 12:00:00,86.59,86.6,86.54,86.58,23123.0,83.9847,83.9944,83.9362,83.975,23123.0
2024-06-07 12:05:00,86.58,86.65,86.58,86.64,9361.0,83.975,84.0429,83.975,84.0332,9361.0
2024-06-07 12:10:00,86.64,86.65,86.57,86.58,39519.0,84.0332,84.0429,83.9653,83.975,39519.0
2024-06-07 12:15:00,86.58,86.65,86.58,86.63,13172.0,83.975,84.0429,83.975,84.0235,13172.0
2024-06-07 12:20:00,86.62,86.63,86.6,86.6,10597.0,84.0138,84.0235,83.9944,83.9944,10597.0
2024-06-07 12:25:00,86.6,86.64,86.6,86.62,7869.0,83.9944,84.0332,83.9944,84.0138,7869.0
2024-06-07 12:30:00,86.62,86.67,86.56,86.56,22638.0,84.0138,84.0623,83.9556,83.9556,22638.0
2024-06-07 12:35:00,86.55,86.56,86.46,86.48,13418.0,83.9459,83.9556,83.8586,83.878,13418.0
2024-06-07 12:40:00,86.48,86.48,86.42,86.45,14349.0,83.878,83.878,83.8198,83.8489,14349.0
2024-06-07 12:45:00,86.45,86.46,86.38,86.4,9614.0,83.8489,83.8586,83.781,83.8004,9614.0
2024-06-07 12:50:00,86.4,86.49,86.4,86.48,23966.0,83.8004,83.8877,83.8004,83.878,23966.0
2024-06-07 12:55:00,86.48,86.57,86.48,86.56,14784.0,83.878,83.9653,83.878,83.9556,14784.0
2024-06-07 13:00:00,86.56,86.57,86.44,86.45,15412.0,83.9556,83.9653,83.8392,83.8489,15412.0
2024-06-07 13:05:00,86.45,86.52,86.45,86.49,9145.0,83.8489,83.9168,83.8489,83.8877,9145.0
2024-06-07 13:10:00,86.5,86.56,86.47,86.52,13402.0,83.8974,83.9556,83.8683,83.9168,13402.0
2024-06-07 13:15:00,86.52,86.57,86.52,86.55,6502.0,83.9168,83.9653,83.9168,83.9459,6502.0
2024-06-07 13:20:00,86.54,86.65,86.54,86.63,16242.0,83.9362,84.0429,83.9362,84.0235,16242.0
2024-06-07 13:25:00,86.62,86.63,86.6,86.61,10055.0,84.0138,84.0235,83.9944,84.0041,10055.0
2024-06-07 13:30:00,86.61,86.62,86.53,86.55,21445.0,84.0041,84.0138,83.9265,83.9459,21445.0
2024-06-07 13:35:00,86.55,86.56,86.53,86.54,14860.0,83.9459,83.9556,83.9265,83.9362,14860.0
2024-06-07 13:40:00,86.54,86.54,86.48,86.48,17876.0,83.9362,83.9362,83.878,83.878,17876.0
2024-06-07 13:45:00,86.49,86.5,86.46,86.48,13063.0,83.8877,83.8974,83.8586,83.878,13063.0
2024-06-07 13:50:00,86.48,86.51,86.48,86.48,13658.0,83.878,83.9071,83.878,83.878,13658.0
2024-06-07 13:55:00,86.48,86.54,86.46,86.48,21965.0,83.878,83.9362,83.8586,83.878,21965.0
2024-06-07 14:00:00,86.48,86.48,86.31,86.32,36613.0,83.878,83.878,83.7131,83.7228,36613.0
2024-06-07 14:05:00,86.33,86.33,86.22,86.26,21077.0,83.7325,83.7325,83.6258,83.6646,21077.0
2024-06-07 14:10:00,86.26,86.3,86.24,86.27,61498.0,83.6646,83.7034,83.6452,83.6743,61498.0
2024-06-07 14:15:00,86.26,86.31,86.23,86.25,67692.0,83.6646,83.7131,83.6355,83.6549,67692.0
2024-06-07 14:20:00,86.25,86.38,86.23,86.36,18723.0,83.6549,83.781,83.6355,83.7616,18723.0
2024-06-07 14:25:00,86.35,86.43,86.35,86.42,9826.0,83.7519,83.8295,83.7519,83.8198,9826.0
2024-06-07 14:30:00,86.42,86.5,86.41,86.42,36832.0,83.8198,83.8974,83.8101,83.8198,36832.0
2024-06-07 14:35:00,86.41,86.49,86.41,86.48,13707.0,83.8101,83.8877,83.8101,83.878,13707.0
2024-06-07 14:40:00,86.49,86.51,86.44,86.46,13443.0,83.8877,83.9071,83.8392,83.8586,13443.0
2024-06-07 14:45:00,86.45,86.49,86.44,86.46,13139.0,83.8489,83.8877,83.8392,83.8586,13139.0
2024-06-07 14:50:00,86.46,86.51,86.44,86.5,13370.0,83.8586,83.9071,83.8392,83.8974,13370.0
2024-06-07 14:55:00,86.5,86.5,86.44,86.45,15734.0,83.8974,83.8974,83.8392,83.8489,15734.0
2024-06-07 15:00:00,86.45,86.45,86.37,86.4,28189.0,83.8489,83.8489,83.7713,83.8004,28189.0
2024-06-07 15:05:00,86.39,86.39,86.33,86.34,23829.0,83.7907,83.7907,83.7325,83.7422,23829.0
2024-06-07 15:10:00,86.35,86.39,86.29,86.33,42793.0,83.7519,83.7907,83.6937,83.7325,42793.0
2024-06-07 15:15:00,86.33,86.42,86.33,86.33,25756.0,83.7325,83.8198,83.7325,83.7325,25756.0
2024-06-07 15:20:00,86.32,86.35,86.27,86.33,27164.0,83.7228,83.7519,83.6743,83.7325,27164.0
2024-06-07 15:25:00,86.33,86.43,86.33,86.41,31806.0,83.7325,83.8295,83.7325,83.8101,31806.0
2024-06-07 15:30:00,86.4,86.45,86.36,86.43,30195.0,83.8004,83.8489,83.7616,83.8295,30195.0
2024-06-07 15:35:00,86.42,86.42,86.37,86.37,32209.0,83.8198,83.8198,83.7713,83.7713,32209.0
2024-06-07 15:40:00,86.38,86.4,86.34,86.37,73880.0,83.781,83.8004,83.7422,83.7713,73880.0
2024-06-07 15:45:00,86.37,86.37,86.28,86.36,113653.0,83.7713,83.7713,83.684,83.7616,113653.0
2024-06-07 15:50:00,86.35,86.47,86.29,86.46,133661.0,83.7519,83.8683,83.6937,83.8586,133661.0
2024-06-07 15:55:00,86.47,86.5,86.42,86.46,472874.0,83.8683,83.8974,83.8198,83.8586,472874.0
2024-06-10 09:30:00,86.26,86.26,85.97,86.19,135112.0,83.6646,83.6646,83.3833,83.5967,135112.0
2024-06-10 09:35:00,86.16,86.17,85.59,85.7,64708.0,83.5676,83.5773,83.0148,83.1215,64708.0
2024-06-10 09:40:00,85.7,86.13,85.7,86.13,39185.0,83.1215,83.5385,83.1215,83.5385,39185.0
2024-06-10 09:45:00,86.13,86.16,85.99,86.11,41848.0,83.5385,83.5676,83.4027,83.5191,41848.0
2024-06-10 09:50:00,86.12,86.29,86.11,86.17,55570.0,83.5288,83.6937,83.5191,83.5773,55570.0
2024-06-10 09:55:00,86.17,86.18,86.06,86.16,21764.0,83.5773,83.587,83.4706,83.5676,21764.0
2024-06-10 10:00:00,86.16,86.37,86.15,86.36,19242.0,83.5676,83.7713,83.5579,83.7616,19242.0
2024-06-10 10:05:00,86.36,86.44,86.36,86.44,23767.0,83.7616,83.8392,83.7616,83.8392,23767.0
2024-06-10 10:10:00,86.44,86.48,86.4,86.41,18098.0,83.8392,83.878,83.8004,83.8101,18098.0
2024-06-10 10:15:00,86.42,86.52,86.41,86.48,17353.0,83.8198,83.9168,83.8101,83.878,17353.0
2024-06-10 10:20:00,86.49,86.49,86.39,86.42,25524.0,83.8877,83.8877,83.7907,83.8198,25524.0
2024-06-10 10:25:00,86.42,86.43,86.29,86.31,16310.0,83.8198,83.8295,83.6937,83.7131,16310.0
2024-06-10 10:30:00,86.31,86.4,86.25,86.38,25756.0,83.7131,83.8004,83.6549,83.781,25756.0
2024-06-10 10:35:00,86.38,86.41,86.34,86.41,10710.0,83.781,83.8101,83.7422,83.8101,10710.0
2024-06-10 10:40:00,86.41,86.47,86.4,86.45,14901.0,83.8101,83.8683,83.8004,83.8489,14901.0
2024-06-10 10:45:00,86.45,86.48,86.41,86.46,9836.0,83.8489,83.878,83.8101,83.8586,9836.0
2024-06-10 10:50:00,86.46,86.47,86.4,86.41,6156.0,83.8586,83.8683,83.8004,83.8101,6156.0
2024-06-10 10:55:00,86.41,86.41,86.31,86.31,13861.0,83.8101,83.8101,83.7131,83.7131,13861.0
2024-06-10 11:00:00,86.32,86.35,86.31,86.33,13220.0,83.7228,83.7519,83.7131,83.7325,13220.0
2024-06-10 11:05:00,86.33,86.36,86.3,86.31,13104.0,83.7325,83.7616,83.7034,83.7131,13104.0
2024-06-10 11:10:00,86.3,86.36,86.3,86.36,7274.0,83.7034,83.7616,83.7034,83.7616,7274.0
2024-06-10 11:15:00,86.36,86.45,86.36,86.44,17590.0,83.7616,83.8489,83.7616,83.8392,17590.0
2024-06-10 11:20:00,86.44,86.48,86.42,86.47,32508.0,83.8392,83.878,83.8198,83.8683,32508.0
2024-06-10 11:25:00,86.47,86.49,86.45,86.47,11657.0,83.8683,83.8877,83.8489,83.8683,11657.0
2024-06-10 11:30:00,86.48,86.51,86.45,86.47,36039.0,83.878,83.9071,83.8489,83.8683,36039.0
2024-06-10 11:35:00,86.46,86.46,86.34,86.34,17956.0,83.8586,83.8586,83.7422,83.7422,17956.0
2024-06-10 11:40:00,86.34,86.37,86.32,86.36,40486.0,83.7422,83.7713,83.7228,83.7616,40486.0
2024-06-10 11:45:00,86.37,86.45,86.37,86.43,29091.0,83.7713,83.8489,83.7713,83.8295,29091.0
2024-06-10 11:50:00,86.44,86.54,86.44,86.53,37689.0,83.8392,83.9362,83.8392,83.9265,37689.0
2024-06-10 11:55:00,86.54,86.56,86.48,86.52,34217.0,83.9362,83.9556,83.878,83.9168,34217.0
2024-06-10 12:00:00,86.52,86.55,86.52,86.52,9908.0,83.9168,83.9459,83.9168,83.9168,9908.0
2024-06-10 12:05:00,86.53,86.53,86.5,86.51,9897.0,83.9265,83.9265,83.8974,83.9071,9897.0
2024-06-10 12:10:00,86.51,86.55,86.5,86.55,16503.0,83.9071,83.9459,83.8974,83.9459,16503.0
2024-06-10 12:15:00,86.56,86.57,86.54,86.55,13307.0,83.9556,83.9653,83.9362,83.9459,13307.0
2024-06-10 12:20:00,86.55,86.59,86.55,86.58,16367.0,83.9459,83.9847,83.9459,83.975,16367.0
2024-06-10 12:25:00,86.58,86.66,86.58,86.65,12643.0,83.975,84.0526,83.975,84.0429,12643.0
2024-06-10 12:30:00,86.66,86.66,86.63,86.65,9866.0,84.0526,84.0526,84.0235,84.0429,9866.0
2024-06-10 12:35:00,86.64,86.67,86.62,86.67,6930.0,84.0332,84.0623,84.0138,84.0623,6930.0
2024-06-10 12:40:00,86.67,86.69,86.66,86.69,14174.0,84.0623,84.0817,84.0526,84.0817,14174.0
2024-06-10 12:45:00,86.7,86.71,86.64,86.66,15392.0,84.0914,84.1011,84.0332,84.0526,15392.0
2024-06-10 12:50:00,86.66,86.68,86.65,86.67,14722.0,84.0526,84.072,84.0429,84.0623,14722.0
2024-06-10 12:55:00,86.68,86.69,86.62,86.63,5757.0,84.072,84.0817,84.0138,84.0235,5757.0
2024-06-10 13:00:00,86.63,86.63,86.57,86.58,24332.0,84.0235,84.0235,83.9653,83.975,24332.0
2024-06-10 13:05:00,86.58,86.59,86.56,86.57,10273.0,83.975,83.9847,83.9556,83.9653,10273.0
2024-06-10 13:10:00,86.56,86.6,86.53,86.59,103418.0,83.9556,83.9944,83.9265,83.9847,103418.0
2024-06-10 13:15:00,86.59,86.62,86.58,86.6,8682.0,83.9847,84.0138,83.975,83.9944,8682.0
2024-06-10 13:20:00,86.62,86.75,86.62,86.73,13273.0,84.0138,84.1399,84.0138,84.1205,13273.0
2024-06-10 13:25:00,86.73,86.75,86.72,86.74,15304.0,84.1205,84.1399,84.1108,84.1302,15304.0
2024-06-10 13:30:00,86.76,86.78,86.72,86.76,22370.0,84.1496,84.169,84.1108,84.1496,22370.0
2024-06-10 13:35:00,86.76,86.82,86.76,86.8,10784.0,84.1496,84.2078,84.1496,84.1884,10784.0
2024-06-10 13:40:00,86.81,86.9,86.8,86.88,12940.0,84.1981,84.2854,84.1884,84.266,12940.0
2024-06-10 13:45:00,86.9,86.99,86.9,86.98,25231.0,84.2854,84.3727,84.2854,84.363,25231.0
2024-06-10 13:50:00,86.98,86.99,86.92,86.93,15721.0,84.363,84.3727,84.3048,84.3145,15721.0
2024-06-10 13:55:00,86.93,86.94,86.87,86.89,17260.0,84.3145,84.3242,84.2563,84.2757,17260.0
2024-06-10 14:00:00,86.89,86.89,86.78,86.82,77247.0,84.2757,84.2757,84.169,84.2078,77247.0
2024-06-10 14:05:00,86.82,86.85,86.81,86.84,13576.0,84.2078,84.2369,84.1981,84.2272,13576.0
2024-06-10 14:10:00,86.86,86.9,86.84,86.9,11158.0,84.2466,84.2854,84.2272,84.2854,11158.0
2024-06-10 14:15:00,86.91,86.99,86.91,86.98,13519.0,84.2951,84.3727,84.2951,84.363,13519.0
2024-06-10 14:20:00,86.98,86.98,86.91,86.95,22242.0,84.363,84.363,84.2951,84.3339,22242.0
2024-06-10 14:25:00,86.96,87.01,86.95,86.98,37346.0,84.3436,84.392,84.3339,84.363,37346.0
2024-06-10 14:30:00,86.98,87.02,86.97,87.01,14906.0,84.363,84.4017,84.3533,84.392,14906.0
2024-06-10 14:35:00,87.01,87.03,86.98,87.01,25508.0,84.392,84.4114,84.363,84.392,25508.0
2024-06-10 14:40:00,87.0,87.0,86.95,86.98,16054.0,84.3824,84.3824,84.3339,84.363,16054.0
2024-06-10 14:45:00,86.98,87.04,86.98,87.04,28977.0,84.363,84.4211,84.363,84.4211,28977.0
2024-06-10 14:50:00,87.04,87.07,86.96,86.97,25634.0,84.4211,84.4502,84.3436,84.3533,25634.0
2024-06-10 14:55:00,86.97,87.01,86.96,87.0,14202.0,84.3533,84.392,84.3436,84.3824,14202.0
2024-06-10 15:00:00,87.0,87.0,86.9,86.91,45804.0,84.3824,84.3824,84.2854,84.2951,45804.0
2024-06-10 15:05:00,86.91,86.92,86.82,86.84,27427.0,84.2951,84.3048,84.2078,84.2272,27427.0
2024-06-10 15:10:00,86.83,86.9,86.79,86.9,29945.0,84.2175,84.2854,84.1787,84.2854,29945.0
2024-06-10 15:15:00,86.91,86.93,86.82,86.86,36931.0,84.2951,84.3145,84.2078,84.2466,36931.0
2024-06-10 15:20:00,86.86,86.94,86.86,86.88,73276.0,84.2466,84.3242,84.2466,84.266,73276.0
2024-06-10 15:25:00,86.88,86.95,86.88,86.95,33401.0,84.266,84.3339,84.266,84.3339,33401.0
2024-06-10 15:30:00,86.95,86.95,86.82,86.85,26543.0,84.3339,84.3339,84.2078,84.2369,26543.0
2024-06-10 15:35:00,86.84,86.88,86.82,86.83,27611.0,84.2272,84.266,84.2078,84.2175,27611.0
2024-06-10 15:40:00,86.83,86.84,86.79,86.8,51718.0,84.2175,84.2272,84.1787,84.1884,51718.0
2024-06-10 15:45:00,86.79,86.81,86.7,86.7,81587.0,84.1787,84.1981,84.0914,84.0914,81587.0
2024-06-10 15:50:00,86.71,86.77,86.69,86.77,108369.0,84.1011,84.1593,84.0817,84.1593,108369.0
2024-06-10 15:55:00,86.76,86.77,86.65,86.72,318367.0,84.1496,84.1593,84.0429,84.1108,318367.0
2024-06-11 09:30:00,85.8,85.93,85.56,85.76,102805.0,83.7476,83.8744,83.5133,83.7085,102805.0
2024-06-11 09:35:00,85.77,85.89,85.69,85.81,58073.0,83.7183,83.8354,83.6402,83.7573,58073.0
2024-06-11 09:40:00,85.8,85.87,85.61,85.77,33520.0,83.7476,83.8159,83.5621,83.7183,33520.0
2024-06-11 09:45:00,85.78,85.79,85.62,85.68,46387.0,83.728,83.7378,83.5719,83.6304,46387.0
2024-06-11 09:50:00,85.69,85.85,85.67,85.83,14754.0,83.6402,83.7964,83.6207,83.7768,14754.0
2024-06-11 09:55:00,85.81,85.84,85.73,85.83,24212.0,83.7573,83.7866,83.6792,83.7768,24212.0
2024-06-11 10:00:00,85.82,85.89,85.7,85.76,25289.0,83.7671,83.8354,83.6499,83.7085,25289.0
2024-06-11 10:05:00,85.77,85.91,85.76,85.86,104989.0,83.7183,83.8549,83.7085,83.8061,104989.0
2024-06-11 10:10:00,85.85,85.98,85.85,85.96,29654.0,83.7964,83.9233,83.7964,83.9037,29654.0
2024-06-11 10:15:00,85.95,85.99,85.92,85.99,12036.0,83.894,83.933,83.8647,83.933,12036.0
2024-06-11 10:20:00,85.99,86.0,85.94,85.97,20964.0,83.933,83.9428,83.8842,83.9135,20964.0
2024-06-11 10:25:00,85.97,86.04,85.97,86.02,14568.0,83.9135,83.9818,83.9135,83.9623,14568.0
2024-06-11 10:30:00,86.02,86.12,86.01,86.11,10178.0,83.9623,84.0599,83.9525,84.0501,10178.0
2024-06-11 10:35:00,86.12,86.14,86.08,86.11,8933.0,84.0599,84.0794,84.0209,84.0501,8933.0
2024-06-11 10:40:00,86.09,86.14,86.07,86.07,12236.0,84.0306,84.0794,84.0111,84.0111,12236.0
2024-06-11 10:45:00,86.07,86.1,86.06,86.07,15958.0,84.0111,84.0404,84.0013,84.0111,15958.0
2024-06-11 10:50:00,86.09,86.11,86.06,86.1,24192.0,84.0306,84.0501,84.0013,84.0404,24192.0
2024-06-11 10:55:00,86.11,86.12,86.08,86.12,29060.0,84.0501,84.0599,84.0209,84.0599,29060.0
2024-06-11 11:00:00,86.11,86.17,86.11,86.11,19915.0,84.0501,84.1087,84.0501,84.0501,19915.0
2024-06-11 11:05:00,86.11,86.11,86.07,86.1,14453.0,84.0501,84.0501,84.0111,84.0404,14453.0
2024-06-11 11:10:00,86.11,86.13,86.09,86.11,21086.0,84.0501,84.0697,84.0306,84.0501,21086.0
2024-06-11 11:15:00,86.11,86.18,86.1,86.17,21601.0,84.0501,84.1185,84.0404,84.1087,21601.0
2024-06-11 11:20:00,86.17,86.19,86.15,86.17,9202.0,84.1087,84.1282,84.0892,84.1087,9202.0
2024-06-11 11:25:00,86.18,86.2,86.16,86.17,10948.0,84.1185,84.138,84.0989,84.1087,10948.0
2024-06-11 11:30:00,86.17,86.21,86.15,86.16,12431.0,84.1087,84.1477,84.0892,84.0989,12431.0
2024-06-11 11:35:00,86.16,86.17,86.08,86.09,18505.0,84.0989,84.1087,84.0209,84.0306,18505.0
2024-06-11 11:40:00,86.09,86.12,86.06,86.07,22819.0,84.0306,84.0599,84.0013,84.0111,22819.0
2024-06-11 11:45:00,86.07,86.11,86.06,86.08,17972.0,84.0111,84.0501,84.0013,84.0209,17972.0
2024-06-11 11:50:00,86.07,86.16,86.07,86.14,8398.0,84.0111,84.0989,84.0111,84.0794,8398.0
2024-06-11 11:55:00,86.13,86.15,86.06,86.06,44162.0,84.0697,84.0892,84.0013,84.0013,44162.0
2024-06-11 12:00:00,86.05,86.06,86.01,86.03,11274.0,83.9916,84.0013,83.9525,83.9721,11274.0
2024-06-11 12:05:00,86.03,86.05,86.01,86.04,14142.0,83.9721,83.9916,83.9525,83.9818,14142.0
2024-06-11 12:10:00,86.04,86.04,86.0,86.01,8365.0,83.9818,83.9818,83.9428,83.9525,8365.0
2024-06-11 12:15:00,86.01,86.01,85.95,85.95,11416.0,83.9525,83.9525,83.894,83.894,11416.0
2024-06-11 12:20:00,85.96,85.98,85.92,85.92,10067.0,83.9037,83.9233,83.8647,83.8647,10067.0
2024-06-11 12:25:00,85.93,86.01,85.93,86.01,10560.0,83.8744,83.9525,83.8744,83.9525,10560.0
2024-06-11 12:30:00,86.01,86.04,85.99,86.02,20059.0,83.9525,83.9818,83.933,83.9623,20059.0
2024-06-11 12:35:00,86.03,86.14,86.03,86.13,47627.0,83.9721,84.0794,83.9721,84.0697,47627.0
2024-06-11 12:40:00,86.13,86.16,86.12,86.16,22000.0,84.0697,84.0989,84.0599,84.0989,22000.0
2024-06-11 12:45:00,86.17,86.19,86.08,86.1,15134.0,84.1087,84.1282,84.0209,84.0404,15134.0
2024-06-11 12:50:00,86.09,86.1,86.04,86.06,10683.0,84.0306,84.0404,83.9818,84.0013,10683.0
2024-06-11 12:55:00,86.06,86.08,86.05,86.08,6925.0,84.0013,84.0209,83.9916,84.0209,6925.0
2024-06-11 13:00:00,86.07,86.12,85.96,86.08,116056.0,84.0111,84.0599,83.9037,84.0209,116056.0
2024-06-11 13:05:00,86.08,86.12,86.06,86.08,27058.0,84.0209,84.0599,84.0013,84.0209,27058.0
2024-06-11 13:10:00,86.08,86.11,86.02,86.03,21394.0,84.0209,84.0501,83.9623,83.9721,21394.0
2024-06-11 13:15:00,86.02,86.03,85.94,85.95,20929.0,83.9623,83.9721,83.8842,83.894,20929.0
2024-06-11 13:20:00,85.96,85.97,85.93,85.93,13862.0,83.9037,83.9135,83.8744,83.8744,13862.0
2024-06-11 13:25:00,85.93,85.98,85.92,85.97,5624.0,83.8744,83.9233,83.8647,83.9135,5624.0
2024-06-11 13:30:00,85.98,86.02,85.98,86.01,14556.0,83.9233,83.9623,83.9233,83.9525,14556.0
2024-06-11 13:35:00,86.01,86.07,86.01,86.06,18575.0,83.9525,84.0111,83.9525,84.0013,18575.0
2024-06-11 13:40:00,86.06,86.08,86.05,86.07,7316.0,84.0013,84.0209,83.9916,84.0111,7316.0
2024-06-11 13:45:00,86.08,86.09,86.07,86.08,7919.0,84.0209,84.0306,84.0111,84.0209,7919.0
2024-06-11 13:50:00,86.08,86.13,86.06,86.12,10513.0,84.0209,84.0697,84.0013,84.0599,10513.0
2024-06-11 13:55:00,86.11,86.11,86.06,86.09,7642.0,84.0501,84.0501,84.0013,84.0306,7642.0
2024-06-11 14:00:00,86.08,86.16,86.06,86.16,44102.0,84.0209,84.0989,84.0013,84.0989,44102.0
2024-06-11 14:05:00,86.16,86.16,86.08,86.09,13756.0,84.0989,84.0989,84.0209,84.0306,13756.0
2024-06-11 14:10:00,86.09,86.15,86.09,86.14,6220.0,84.0306,84.0892,84.0306,84.0794,6220.0
2024-06-11 14:15:00,86.15,86.19,86.12,86.18,45535.0,84.0892,84.1282,84.0599,84.1185,45535.0
2024-06-11 14:20:00,86.19,86.22,86.18,86.22,8626.0,84.1282,84.1575,84.1185,84.1575,8626.0
2024-06-11 14:25:00,86.22,86.24,86.19,86.23,33603.0,84.1575,84.177,84.1282,84.1673,33603.0
2024-06-11 14:30:00,86.24,86.31,86.24,86.25,62460.0,84.177,84.2454,84.177,84.1868,62460.0
2024-06-11 14:35:00,86.24,86.24,86.16,86.17,10216.0,84.177,84.177,84.0989,84.1087,10216.0
2024-06-11 14:40:00,86.17,86.21,86.16,86.17,6471.0,84.1087,84.1477,84.0989,84.1087,6471.0
2024-06-11 14:45:00,86.17,86.2,86.16,86.19,12533.0,84.1087,84.138,84.0989,84.1282,12533.0
2024-06-11 14:50:00,86.19,86.21,86.17,86.17,6739.0,84.1282,84.1477,84.1087,84.1087,6739.0
2024-06-11 14:55:00,86.17,86.21,86.16,86.19,7600.0,84.1087,84.1477,84.0989,84.1282,7600.0
2024-06-11 15:00:00,86.2,86.23,86.14,86.17,27951.0,84.138,84.1673,84.0794,84.1087,27951.0
2024-06-11 15:05:00,86.17,86.18,86.13,86.14,18942.0,84.1087,84.1185,84.0697,84.0794,18942.0
2024-06-11 15:10:00,86.14,86.17,86.09,86.17,58234.0,84.0794,84.1087,84.0306,84.1087,58234.0
2024-06-11 15:15:00,86.17,86.19,86.12,86.13,43868.0,84.1087,84.1282,84.0599,84.0697,43868.0
2024-06-11 15:20:00,86.13,86.16,86.11,86.14,11119.0,84.0697,84.0989,84.0501,84.0794,11119.0
2024-06-11 15:25:00,86.13,86.14,86.05,86.07,84601.0,84.0697,84.0794,83.9916,84.0111,84601.0
2024-06-11 15:30:00,86.06,86.07,86.01,86.01,23767.0,84.0013,84.0111,83.9525,83.9525,23767.0
2024-06-11 15:35:00,86.01,86.06,85.97,86.03,25558.0,83.9525,84.0013,83.9135,83.9721,25558.0
2024-06-11 15:40:00,86.03,86.04,86.0,86.03,23144.0,83.9721,83.9818,83.9428,83.9721,23144.0
2024-06-11 15:45:00,86.03,86.04,85.9,85.91,64627.0,83.9721,83.9818,83.8452,83.8549,64627.0
2024-06-11 15:50:00,85.9,85.99,85.84,85.97,185452.0,83.8452,83.933,83.7866,83.9135,185452.0
2024-06-11 15:55:00,85.97,85.98,85.86,85.88,317832.0,83.9135,83.9233,83.8061,83.8256,317832.0
2024-06-12 09:30:00,88.03,88.03,87.7,87.98,319427.0,85.9242,85.9242,85.6021,85.8754,319427.0
2024-06-12 09:35:00,87.99,88.2,87.99,88.05,215901.0,85.8852,86.0901,85.8852,85.9437,215901.0
2024-06-12 09:40:00,88.07,88.27,88.04,88.26,131663.0,85.9633,86.1585,85.934,86.1487,131663.0
2024-06-12 09:45:00,88.26,88.26,87.91,87.98,165078.0,86.1487,86.1487,85.8071,85.8754,165078.0
2024-06-12 09:50:00,87.97,88.05,87.89,88.01,185553.0,85.8656,85.9437,85.7876,85.9047,185553.0
2024-06-12 09:55:00,88.01,88.22,88.01,88.13,120321.0,85.9047,86.1097,85.9047,86.0218,120321.0
2024-06-12 10:00:00,88.14,88.15,88.0,88.04,240825.0,86.0316,86.0413,85.8949,85.934,240825.0
2024-06-12 10:05:00,88.04,88.05,87.84,87.87,324887.0,85.934,85.9437,85.7388,85.768,324887.0
2024-06-12 10:10:00,87.87,87.98,87.85,87.97,86563.0,85.768,85.8754,85.7485,85.8656,86563.0
2024-06-12 10:15:00,87.97,88.01,87.88,87.95,36438.0,85.8656,85.9047,85.7778,85.8461,36438.0
2024-06-12 10:20:00,87.96,87.97,87.89,87.94,22680.0,85.8559,85.8656,85.7876,85.8364,22680.0
2024-06-12 10:25:00,87.95,88.03,87.9,88.02,56398.0,85.8461,85.9242,85.7973,85.9145,56398.0
2024-06-12 10:30:00,88.02,88.1,87.91,88.1,42635.0,85.9145,85.9925,85.8071,85.9925,42635.0
2024-06-12 10:35:00,88.11,88.21,88.08,88.15,57498.0,86.0023,86.0999,85.973,86.0413,57498.0
2024-06-12 10:40:00,88.15,88.15,87.89,87.91,54740.0,86.0413,86.0413,85.7876,85.8071,54740.0
2024-06-12 10:45:00,87.92,87.92,87.87,87.89,19516.0,85.8168,85.8168,85.768,85.7876,19516.0
2024-06-12 10:50:00,87.88,87.88,87.78,87.84,27737.0,85.7778,85.7778,85.6802,85.7388,27737.0
2024-06-12 10:55:00,87.84,87.93,87.83,87.91,10899.0,85.7388,85.8266,85.729,85.8071,10899.0
2024-06-12 11:00:00,87.91,87.91,87.85,87.89,10966.0,85.8071,85.8071,85.7485,85.7876,10966.0
2024-06-12 11:05:00,87.88,87.91,87.84,87.85,20187.0,85.7778,85.8071,85.7388,85.7485,20187.0
2024-06-12 11:10:00,87.84,87.84,87.8,87.81,16220.0,85.7388,85.7388,85.6997,85.7095,16220.0
2024-06-12 11:15:00,87.81,87.84,87.76,87.82,23045.0,85.7095,85.7388,85.6607,85.7192,23045.0
2024-06-12 11:20:00,87.81,87.85,87.77,87.77,21400.0,85.7095,85.7485,85.6704,85.6704,21400.0
2024-06-12 11:25:00,87.77,87.77,87.71,87.75,13569.0,85.6704,85.6704,85.6119,85.6509,13569.0
2024-06-12 11:30:00,87.75,87.82,87.75,87.81,25808.0,85.6509,85.7192,85.6509,85.7095,25808.0
2024-06-12 11:35:00,87.81,87.81,87.76,87.77,10500.0,85.7095,85.7095,85.6607,85.6704,10500.0
2024-06-12 11:40:00,87.76,87.84,87.76,87.81,19976.0,85.6607,85.7388,85.6607,85.7095,19976.0
2024-06-12 11:45:00,87.82,87.82,87.74,87.76,11347.0,85.7192,85.7192,85.6411,85.6607,11347.0
2024-06-12 11:50:00,87.77,87.89,87.7,87.88,63699.0,85.6704,85.7876,85.6021,85.7778,63699.0
2024-06-12 11:55:00,87.88,87.9,87.81,87.83,23757.0,85.7778,85.7973,85.7095,85.729,23757.0
2024-06-12 12:00:00,87.83,87.84,87.79,87.81,31432.0,85.729,85.7388,85.69,85.7095,31432.0
2024-06-12 12:05:00,87.81,87.84,87.79,87.79,24333.0,85.7095,85.7388,85.69,85.69,24333.0
2024-06-12 12:10:00,87.78,87.79,87.71,87.72,21875.0,85.6802,85.69,85.6119,85.6216,21875.0
2024-06-12 12:15:00,87.72,87.72,87.65,87.66,20685.0,85.6216,85.6216,85.5533,85.5631,20685.0
2024-06-12 12:20:00,87.66,87.67,87.61,87.66,15743.0,85.5631,85.5728,85.5143,85.5631,15743.0
2024-06-12 12:25:00,87.66,87.66,87.61,87.61,9235.0,85.5631,85.5631,85.5143,85.5143,9235.0
2024-06-12 12:30:00,87.61,87.62,87.53,87.55,19613.0,85.5143,85.524,85.4362,85.4557,19613.0
2024-06-12 12:35:00,87.56,87.61,87.52,87.56,12448.0,85.4655,85.5143,85.4264,85.4655,12448.0
2024-06-12 12:40:00,87.56,87.57,87.5,87.51,22713.0,85.4655,85.4752,85.4069,85.4167,22713.0
2024-06-12 12:45:00,87.51,87.55,87.48,87.5,38473.0,85.4167,85.4557,85.3874,85.4069,38473.0
2024-06-12 12:50:00,87.49,87.5,87.45,87.47,13922.0,85.3971,85.4069,85.3581,85.3776,13922.0
2024-06-12 12:55:00,87.47,87.51,87.44,87.45,19452.0,85.3776,85.4167,85.3483,85.3581,19452.0
2024-06-12 13:00:00,87.46,87.51,87.46,87.5,16589.0,85.3678,85.4167,85.3678,85.4069,16589.0
2024-06-12 13:05:00,87.51,87.51,87.43,87.43,23439.0,85.4167,85.4167,85.3386,85.3386,23439.0
2024-06-12 13:10:00,87.43,87.44,87.37,87.37,23615.0,85.3386,85.3483,85.28,85.28,23615.0
2024-06-12 13:15:00,87.37,87.46,87.37,87.42,14309.0,85.28,85.3678,85.28,85.3288,14309.0
2024-06-12 13:20:00,87.43,87.46,87.41,87.41,9824.0,85.3386,85.3678,85.319,85.319,9824.0
2024-06-12 13:25:00,87.43,87.5,87.38,87.39,19779.0,85.3386,85.4069,85.2898,85.2995,19779.0
2024-06-12 13:30:00,87.38,87.39,87.3,87.38,13283.0,85.2898,85.2995,85.2117,85.2898,13283.0
2024-06-12 13:35:00,87.39,87.43,87.39,87.4,17516.0,85.2995,85.3386,85.2995,85.3093,17516.0
2024-06-12 13:40:00,87.41,87.43,87.37,87.37,15230.0,85.319,85.3386,85.28,85.28,15230.0
2024-06-12 13:45:00,87.37,87.39,87.35,87.37,30875.0,85.28,85.2995,85.2605,85.28,30875.0
2024-06-12 13:50:00,87.37,87.43,87.36,87.42,42632.0,85.28,85.3386,85.2702,85.3288,42632.0
2024-06-12 13:55:00,87.42,87.45,87.41,87.42,25031.0,85.3288,85.3581,85.319,85.3288,25031.0
2024-06-12 14:00:00,87.42,87.42,86.93,87.26,176037.0,85.3288,85.3288,84.8505,85.1726,176037.0
2024-06-12 14:05:00,87.27,87.34,87.16,87.23,41033.0,85.1824,85.2507,85.075,85.1433,41033.0
2024-06-12 14:10:00,87.25,87.32,87.18,87.28,35764.0,85.1629,85.2312,85.0945,85.1922,35764.0
2024-06-12 14:15:00,87.28,87.38,87.28,87.32,27745.0,85.1922,85.2898,85.1922,85.2312,27745.0
2024-06-12 14:20:00,87.33,87.33,87.26,87.26,9396.0,85.241,85.241,85.1726,85.1726,9396.0
2024-06-12 14:25:00,87.27,87.32,87.24,87.25,19074.0,85.1824,85.2312,85.1531,85.1629,19074.0
2024-06-12 14:30:00,87.26,87.46,87.09,87.29,156996.0,85.1726,85.3678,85.0067,85.2019,156996.0
2024-06-12 14:35:00,87.29,87.4,87.08,87.29,147095.0,85.2019,85.3093,84.9969,85.2019,147095.0
2024-06-12 14:40:00,87.27,87.3,86.9,87.07,115300.0,85.1824,85.2117,84.8212,84.9872,115300.0
2024-06-12 14:45:00,87.07,87.08,86.91,86.94,71572.0,84.9872,84.9969,84.831,84.8603,71572.0
2024-06-12 14:50:00,86.93,87.05,86.87,86.92,83843.0,84.8505,84.9677,84.792,84.8408,83843.0
2024-06-12 14:55:00,86.93,87.12,86.92,87.05,50587.0,84.8505,85.036,84.8408,84.9677,50587.0
2024-06-12 15:00:00,87.04,87.24,86.94,86.97,46548.0,84.9579,85.1531,84.8603,84.8896,46548.0
2024-06-12 15:05:00,86.97,87.07,86.93,87.05,31533.0,84.8896,84.9872,84.8505,84.9677,31533.0
2024-06-12 15:10:00,87.04,87.08,86.91,86.97,51076.0,84.9579,84.9969,84.831,84.8896,51076.0
2024-06-12 15:15:00,86.96,87.13,86.96,87.11,43656.0,84.8798,85.0457,84.8798,85.0262,43656.0
2024-06-12 15:20:00,87.1,87.13,86.78,86.78,78116.0,85.0165,85.0457,84.7041,84.7041,78116.0
2024-06-12 15:25:00,86.78,86.85,86.6,86.64,140062.0,84.7041,84.7724,84.5284,84.5675,140062.0
2024-06-12 15:30:00,86.64,86.72,86.58,86.67,75680.0,84.5675,84.6455,84.5089,84.5967,75680.0
2024-06-12 15:35:00,86.66,86.76,86.54,86.54,137529.0,84.587,84.6846,84.4699,84.4699,137529.0
2024-06-12 15:40:00,86.53,86.61,86.5,86.57,111695.0,84.4601,84.5382,84.4308,84.4991,111695.0
2024-06-12 15:45:00,86.56,86.66,86.51,86.61,90637.0,84.4894,84.587,84.4406,84.5382,90637.0
2024-06-12 15:50:00,86.61,86.74,86.56,86.72,167741.0,84.5382,84.6651,84.4894,84.6455,167741.0
2024-06-12 15:55:00,86.72,86.74,86.6,86.62,391861.0,84.6455,84.6651,84.5284,84.5479,391861.0
2024-06-13 09:30:00,86.92,86.95,86.68,86.95,225745.0,84.8408,84.87,84.6065,84.87,225745.0
2024-06-13 09:35:00,86.93,87.12,86.91,87.05,98775.0,84.8505,85.036,84.831,84.9677,98775.0
2024-06-13 09:40:00,87.06,87.16,87.0,87.02,53550.0,84.9774,85.075,84.9189,84.9384,53550.0
2024-06-13 09:45:00,87.0,87.0,86.72,86.73,79354.0,84.9189,84.9189,84.6455,84.6553,79354.0
2024-06-13 09:50:00,86.73,86.91,86.72,86.74,31792.0,84.6553,84.831,84.6455,84.6651,31792.0
2024-06-13 09:55:00,86.76,86.76,86.65,86.75,42700.0,84.6846,84.6846,84.5772,84.6748,42700.0
2024-06-13 10:00:00,86.73,86.73,86.47,86.56,44249.0,84.6553,84.6553,84.4015,84.4894,44249.0
2024-06-13 10:05:00,86.55,86.64,86.51,86.61,14491.0,84.4796,84.5675,84.4406,84.5382,14491.0
2024-06-13 10:10:00,86.6,86.75,86.6,86.71,24940.0,84.5284,84.6748,84.5284,84.6358,24940.0
2024-06-13 10:15:00,86.7,86.77,86.68,86.74,28051.0,84.626,84.6944,84.6065,84.6651,28051.0
2024-06-13 10:20:00,86.74,86.76,86.66,86.69,78452.0,84.6651,84.6846,84.587,84.6163,78452.0
2024-06-13 10:25:00,86.7,86.7,86.51,86.55,21011.0,84.626,84.626,84.4406,84.4796,21011.0
2024-06-13 10:30:00,86.55,86.57,86.41,86.42,13230.0,84.4796,84.4991,84.343,84.3527,13230.0
2024-06-13 10:35:00,86.43,86.47,86.4,86.43,37161.0,84.3625,84.4015,84.3332,84.3625,37161.0
2024-06-13 10:40:00,86.44,86.51,86.33,86.51,22622.0,84.3722,84.4406,84.2649,84.4406,22622.0
2024-06-13 10:45:00,86.52,86.58,86.52,86.56,16762.0,84.4503,84.5089,84.4503,84.4894,16762.0
2024-06-13 10:50:00,86.56,86.7,86.56,86.69,24243.0,84.4894,84.626,84.4894,84.6163,24243.0
2024-06-13 10:55:00,86.69,86.76,86.69,86.72,17731.0,84.6163,84.6846,84.6163,84.6455,17731.0
2024-06-13 11:00:00,86.72,86.75,86.69,86.71,20366.0,84.6455,84.6748,84.6163,84.6358,20366.0
2024-06-13 11:05:00,86.7,86.77,86.68,86.71,16610.0,84.626,84.6944,84.6065,84.6358,16610.0
2024-06-13 11:10:00,86.71,86.71,86.57,86.57,12586.0,84.6358,84.6358,84.4991,84.4991,12586.0
2024-06-13 11:15:00,86.58,86.6,86.54,86.56,13280.0,84.5089,84.5284,84.4699,84.4894,13280.0
2024-06-13 11:20:00,86.56,86.66,86.55,86.66,20030.0,84.4894,84.587,84.4796,84.587,20030.0
2024-06-13 11:25:00,86.66,86.8,86.66,86.8,53574.0,84.587,84.7236,84.587,84.7236,53574.0
2024-06-13 11:30:00,86.81,86.83,86.78,86.82,7014.0,84.7334,84.7529,84.7041,84.7432,7014.0
2024-06-13 11:35:00,86.83,86.88,86.8,86.8,19209.0,84.7529,84.8017,84.7236,84.7236,19209.0
2024-06-13 11:40:00,86.8,86.91,86.79,86.91,9180.0,84.7236,84.831,84.7139,84.831,9180.0
2024-06-13 11:45:00,86.91,86.91,86.87,86.87,8566.0,84.831,84.831,84.792,84.792,8566.0
2024-06-13 11:50:00,86.87,86.91,86.87,86.89,7632.0,84.792,84.831,84.792,84.8115,7632.0
2024-06-13 11:55:00,86.89,86.9,86.85,86.86,8419.0,84.8115,84.8212,84.7724,84.7822,8419.0
2024-06-13 12:00:00,86.84,86.84,86.72,86.74,15682.0,84.7627,84.7627,84.6455,84.6651,15682.0
2024-06-13 12:05:00,86.74,86.81,86.73,86.77,6223.0,84.6651,84.7334,84.6553,84.6944,6223.0
2024-06-13 12:10:00,86.77,86.83,86.76,86.82,11956.0,84.6944,84.7529,84.6846,84.7432,11956.0
2024-06-13 12:15:00,86.82,86.9,86.8,86.87,13743.0,84.7432,84.8212,84.7236,84.792,13743.0
2024-06-13 12:20:00,86.87,86.92,86.87,86.88,48036.0,84.792,84.8408,84.792,84.8017,48036.0
2024-06-13 12:25:00,86.88,86.9,86.86,86.87,19514.0,84.8017,84.8212,84.7822,84.792,19514.0
2024-06-13 12:30:00,86.88,86.92,86.83,86.91,14786.0,84.8017,84.8408,84.7529,84.831,14786.0
2024-06-13 12:35:00,86.92,86.96,86.88,86.96,8292.0,84.8408,84.8798,84.8017,84.8798,8292.0
2024-06-13 12:40:00,86.94,86.99,86.93,86.98,12880.0,84.8603,84.9091,84.8505,84.8993,12880.0
2024-06-13 12:45:00,86.98,86.99,86.94,86.99,12497.0,84.8993,84.9091,84.8603,84.9091,12497.0
2024-06-13 12:50:00,86.99,87.09,86.99,87.08,19630.0,84.9091,85.0067,84.9091,84.9969,19630.0
2024-06-13 12:55:00,87.07,87.08,87.02,87.02,4928.0,84.9872,84.9969,84.9384,84.9384,4928.0
2024-06-13 13:00:00,87.02,87.18,87.02,87.17,53622.0,84.9384,85.0945,84.9384,85.0848,53622.0
2024-06-13 13:05:00,87.18,87.29,87.18,87.27,17564.0,85.0945,85.2019,85.0945,85.1824,17564.0
2024-06-13 13:10:00,87.27,87.28,87.25,87.28,16569.0,85.1824,85.1922,85.1629,85.1922,16569.0
2024-06-13 13:15:00,87.28,87.28,87.23,87.28,12119.0,85.1922,85.1922,85.1433,85.1922,12119.0
2024-06-13 13:20:00,87.28,87.29,87.27,87.29,9572.0,85.1922,85.2019,85.1824,85.2019,9572.0
2024-06-13 13:25:00,87.28,87.3,87.26,87.28,34332.0,85.1922,85.2117,85.1726,85.1922,34332.0
2024-06-13 13:30:00,87.28,87.28,87.2,87.2,15631.0,85.1922,85.1922,85.1141,85.1141,15631.0
2024-06-13 13:35:00,87.2,87.21,87.17,87.21,12159.0,85.1141,85.1238,85.0848,85.1238,12159.0
2024-06-13 13:40:00,87.22,87.24,87.19,87.21,14323.0,85.1336,85.1531,85.1043,85.1238,14323.0
2024-06-13 13:45:00,87.21,87.22,87.17,87.2,13120.0,85.1238,85.1336,85.0848,85.1141,13120.0
2024-06-13 13:50:00,87.22,87.23,87.19,87.19,11552.0,85.1336,85.1433,85.1043,85.1043,11552.0
2024-06-13 13:55:00,87.19,87.19,87.14,87.14,12044.0,85.1043,85.1043,85.0555,85.0555,12044.0
2024-06-13 14:00:00,87.15,87.15,87.1,87.12,16282.0,85.0653,85.0653,85.0165,85.036,16282.0
2024-06-13 14:05:00,87.12,87.2,87.1,87.18,8895.0,85.036,85.1141,85.0165,85.0945,8895.0
2024-06-13 14:10:00,87.18,87.18,87.05,87.06,12037.0,85.0945,85.0945,84.9677,84.9774,12037.0
2024-06-13 14:15:00,87.05,87.05,87.02,87.03,11253.0,84.9677,84.9677,84.9384,84.9481,11253.0
2024-06-13 14:20:00,87.02,87.06,87.02,87.05,9595.0,84.9384,84.9774,84.9384,84.9677,9595.0
2024-06-13 14:25:00,87.06,87.07,87.04,87.06,13846.0,84.9774,84.9872,84.9579,84.9774,13846.0
2024-06-13 14:30:00,87.06,87.15,87.06,87.14,27008.0,84.9774,85.0653,84.9774,85.0555,27008.0
2024-06-13 14:35:00,87.14,87.17,87.12,87.14,100577.0,85.0555,85.0848,85.036,85.0555,100577.0
2024-06-13 14:40:00,87.14,87.14,87.07,87.08,14112.0,85.0555,85.0555,84.9872,84.9969,14112.0
2024-06-13 14:45:00,87.07,87.07,87.05,87.05,10446.0,84.9872,84.9872,84.9677,84.9677,10446.0
2024-06-13 14:50:00,87.05,87.12,87.04,87.12,15546.0,84.9677,85.036,84.9579,85.036,15546.0
2024-06-13 14:55:00,87.11,87.14,87.11,87.13,17068.0,85.0262,85.0555,85.0262,85.0457,17068.0
2024-06-13 15:00:00,87.12,87.17,87.1,87.17,16390.0,85.036,85.0848,85.0165,85.0848,16390.0
2024-06-13 15:05:00,87.17,87.18,87.13,87.17,83601.0,85.0848,85.0945,85.0457,85.0848,83601.0
2024-06-13 15:10:00,87.17,87.17,87.06,87.06,36554.0,85.0848,85.0848,84.9774,84.9774,36554.0
2024-06-13 15:15:00,87.05,87.12,87.05,87.12,17312.0,84.9677,85.036,84.9677,85.036,17312.0
2024-06-13 15:20:00,87.13,87.16,87.11,87.14,20391.0,85.0457,85.075,85.0262,85.0555,20391.0
2024-06-13 15:25:00,87.15,87.15,87.06,87.06,24942.0,85.0653,85.0653,84.9774,84.9774,24942.0
2024-06-13 15:30:00,87.06,87.11,87.03,87.09,84870.0,84.9774,85.0262,84.9481,85.0067,84870.0
2024-06-13 15:35:00,87.09,87.13,87.07,87.08,25583.0,85.0067,85.0457,84.9872,84.9969,25583.0
2024-06-13 15:40:00,87.09,87.12,87.07,87.08,37572.0,85.0067,85.036,84.9872,84.9969,37572.0
2024-06-13 15:45:00,87.08,87.11,87.04,87.05,102052.0,84.9969,85.0262,84.9579,84.9677,102052.0
2024-06-13 15:50:00,87.04,87.09,87.0,87.06,101553.0,84.9579,85.0067,84.9189,84.9774,101553.0
2024-06-13 15:55:00,87.06,87.11,86.99,87.04,494514.0,84.9774,85.0262,84.9091,84.9579,494514.0
2024-06-14 09:30:00,86.81,87.15,86.66,87.03,185925.0,84.7334,85.0653,84.587,84.9481,185925.0
2024-06-14 09:35:00,87.04,87.23,87.04,87.2,92480.0,84.9579,85.1433,84.9579,85.1141,92480.0
2024-06-14 09:40:00,87.2,87.32,87.14,87.16,77042.0,85.1141,85.2312,85.0555,85.075,77042.0
2024-06-14 09:45:00,87.16,87.17,86.92,86.94,36138.0,85.075,85.0848,84.8408,84.8603,36138.0
2024-06-14 09:50:00,86.93,86.94,86.8,86.88,24558.0,84.8505,84.8603,84.7236,84.8017,24558.0
2024-06-14 09:55:00,86.89,86.93,86.81,86.82,45650.0,84.8115,84.8505,84.7334,84.7432,45650.0
2024-06-14 10:00:00,86.8,86.81,86.63,86.64,39698.0,84.7236,84.7334,84.5577,84.5675,39698.0
2024-06-14 10:05:00,86.65,86.65,86.44,86.44,33721.0,84.5772,84.5772,84.3722,84.3722,33721.0
2024-06-14 10:10:00,86.44,86.44,86.33,86.38,23179.0,84.3722,84.3722,84.2649,84.3137,23179.0
2024-06-14 10:15:00,86.38,86.55,86.37,86.53,51933.0,84.3137,84.4796,84.3039,84.4601,51933.0
2024-06-14 10:20:00,86.52,86.55,86.45,86.5,21618.0,84.4503,84.4796,84.382,84.4308,21618.0
2024-06-14 10:25:00,86.49,86.54,86.44,86.54,22043.0,84.4211,84.4699,84.3722,84.4699,22043.0
2024-06-14 10:30:00,86.55,86.56,86.39,86.42,31197.0,84.4796,84.4894,84.3234,84.3527,31197.0
2024-06-14 10:35:00,86.42,86.49,86.42,86.47,37171.0,84.3527,84.4211,84.3527,84.4015,37171.0
2024-06-14 10:40:00,86.46,86.59,86.45,86.58,16225.0,84.3918,84.5187,84.382,84.5089,16225.0
2024-06-14 10:45:00,86.59,86.66,86.55,86.63,50084.0,84.5187,84.587,84.4796,84.5577,50084.0
2024-06-14 10:50:00,86.64,86.75,86.62,86.75,15695.0,84.5675,84.6748,84.5479,84.6748,15695.0
2024-06-14 10:55:00,86.75,86.79,86.74,86.75,11289.0,84.6748,84.7139,84.6651,84.6748,11289.0
2024-06-14 11:00:00,86.74,86.81,86.72,86.8,17314.0,84.6651,84.7334,84.6455,84.7236,17314.0
2024-06-14 11:05:00,86.8,86.8,86.73,86.76,15064.0,84.7236,84.7236,84.6553,84.6846,15064.0
2024-06-14 11:10:00,86.77,86.84,86.76,86.8,60744.0,84.6944,84.7627,84.6846,84.7236,60744.0
2024-06-14 11:15:00,86.81,86.84,86.74,86.83,23833.0,84.7334,84.7627,84.6651,84.7529,23833.0
2024-06-14 11:20:00,86.83,86.88,86.81,86.88,14800.0,84.7529,84.8017,84.7334,84.8017,14800.0
2024-06-14 11:25:00,86.89,87.0,86.88,86.96,20846.0,84.8115,84.9189,84.8017,84.8798,20846.0
2024-06-14 11:30:00,86.95,87.03,86.95,86.97,18674.0,84.87,84.9481,84.87,84.8896,18674.0
2024-06-14 11:35:00,86.97,87.01,86.96,86.98,9360.0,84.8896,84.9286,84.8798,84.8993,9360.0
2024-06-14 11:40:00,86.98,86.98,86.9,86.92,20513.0,84.8993,84.8993,84.8212,84.8408,20513.0
2024-06-14 11:45:00,86.92,86.93,86.82,86.88,13453.0,84.8408,84.8505,84.7432,84.8017,13453.0
2024-06-14 11:50:00,86.89,86.93,86.88,86.89,8120.0,84.8115,84.8505,84.8017,84.8115,8120.0
2024-06-14 11:55:00,86.89,86.95,86.88,86.93,9243.0,84.8115,84.87,84.8017,84.8505,9243.0
2024-06-14 12:00:00,86.92,86.93,86.8,86.84,10662.0,84.8408,84.8505,84.7236,84.7627,10662.0
2024-06-14 12:05:00,86.84,86.92,86.83,86.92,8458.0,84.7627,84.8408,84.7529,84.8408,8458.0
2024-06-14 12:10:00,86.93,87.01,86.92,87.01,7610.0,84.8505,84.9286,84.8408,84.9286,7610.0
2024-06-14 12:15:00,87.01,87.03,86.96,86.97,5904.0,84.9286,84.9481,84.8798,84.8896,5904.0
2024-06-14 12:20:00,86.97,87.0,86.94,86.95,10128.0,84.8896,84.9189,84.8603,84.87,10128.0
2024-06-14 12:25:00,86.95,86.97,86.89,86.89,5746.0,84.87,84.8896,84.8115,84.8115,5746.0
2024-06-14 12:30:00,86.9,86.91,86.87,86.9,45326.0,84.8212,84.831,84.792,84.8212,45326.0
2024-06-14 12:35:00,86.9,86.96,86.9,86.96,6963.0,84.8212,84.8798,84.8212,84.8798,6963.0
2024-06-14 12:40:00,86.95,87.01,86.94,87.0,19743.0,84.87,84.9286,84.8603,84.9189,19743.0
2024-06-14 12:45:00,87.01,87.02,86.94,86.94,18879.0,84.9286,84.9384,84.8603,84.8603,18879.0
2024-06-14 12:50:00,86.95,87.01,86.92,86.92,34925.0,84.87,84.9286,84.8408,84.8408,34925.0
2024-06-14 12:55:00,86.92,86.97,86.92,86.96,22699.0,84.8408,84.8896,84.8408,84.8798,22699.0
2024-06-14 13:00:00,86.96,86.98,86.94,86.97,21352.0,84.8798,84.8993,84.8603,84.8896,21352.0
2024-06-14 13:05:00,86.97,87.07,86.97,87.07,12306.0,84.8896,84.9872,84.8896,84.9872,12306.0
2024-06-14 13:10:00,87.06,87.08,87.06,87.07,14705.0,84.9774,84.9969,84.9774,84.9872,14705.0
2024-06-14 13:15:00,87.08,87.08,87.01,87.06,11488.0,84.9969,84.9969,84.9286,84.9774,11488.0
2024-06-14 13:20:00,87.06,87.1,86.99,86.99,9851.0,84.9774,85.0165,84.9091,84.9091,9851.0
2024-06-14 13:25:00,87.0,87.03,86.98,86.99,11749.0,84.9189,84.9481,84.8993,84.9091,11749.0
2024-06-14 13:30:00,86.98,86.99,86.92,86.97,10589.0,84.8993,84.9091,84.8408,84.8896,10589.0
2024-06-14 13:35:00,86.97,86.97,86.87,86.91,8394.0,84.8896,84.8896,84.792,84.831,8394.0
2024-06-14 13:40:00,86.92,86.94,86.88,86.88,8072.0,84.8408,84.8603,84.8017,84.8017,8072.0
2024-06-14 13:45:00,86.88,86.91,86.88,86.88,8749.0,84.8017,84.831,84.8017,84.8017,8749.0
2024-06-14 13:50:00,86.88,86.91,86.87,86.9,7669.0,84.8017,84.831,84.792,84.8212,7669.0
2024-06-14 13:55:00,86.9,86.91,86.86,86.87,8297.0,84.8212,84.831,84.7822,84.792,8297.0
2024-06-14 14:00:00,86.87,86.87,86.81,86.86,10822.0,84.792,84.792,84.7334,84.7822,10822.0
2024-06-14 14:05:00,86.87,86.89,86.82,86.83,5253.0,84.792,84.8115,84.7432,84.7529,5253.0
2024-06-14 14:10:00,86.82,86.87,86.82,86.86,4842.0,84.7432,84.792,84.7432,84.7822,4842.0
2024-06-14 14:15:00,86.87,86.94,86.83,86.93,7711.0,84.792,84.8603,84.7529,84.8505,7711.0
2024-06-14 14:20:00,86.92,86.94,86.89,86.92,9958.0,84.8408,84.8603,84.8115,84.8408,9958.0
2024-06-14 14:25:00,86.92,86.93,86.87,86.88,6701.0,84.8408,84.8505,84.792,84.8017,6701.0
2024-06-14 14:30:00,86.87,86.87,86.84,86.86,4806.0,84.792,84.792,84.7627,84.7822,4806.0
2024-06-14 14:35:00,86.85,86.86,86.75,86.76,14282.0,84.7724,84.7822,84.6748,84.6846,14282.0
2024-06-14 14:40:00,86.74,86.8,86.73,86.8,22698.0,84.6651,84.7236,84.6553,84.7236,22698.0
2024-06-14 14:45:00,86.8,86.81,86.77,86.78,14016.0,84.7236,84.7334,84.6944,84.7041,14016.0
2024-06-14 14:50:00,86.78,86.83,86.77,86.81,5179.0,84.7041,84.7529,84.6944,84.7334,5179.0
2024-06-14 14:55:00,86.81,86.83,86.78,86.83,13259.0,84.7334,84.7529,84.7041,84.7529,13259.0
2024-06-14 15:00:00,86.82,86.82,86.73,86.81,7999.0,84.7432,84.7432,84.6553,84.7334,7999.0
2024-06-14 15:05:00,86.81,86.85,86.79,86.84,19555.0,84.7334,84.7724,84.7139,84.7627,19555.0
2024-06-14 15:10:00,86.84,86.86,86.82,86.83,13159.0,84.7627,84.7822,84.7432,84.7529,13159.0
2024-06-14 15:15:00,86.83,86.83,86.78,86.8,11443.0,84.7529,84.7529,84.7041,84.7236,11443.0
2024-06-14 15:20:00,86.81,86.86,86.8,86.85,13350.0,84.7334,84.7822,84.7236,84.7724,13350.0
2024-06-14 15:25:00,86.85,86.9,86.83,86.87,109342.0,84.7724,84.8212,84.7529,84.792,109342.0
2024-06-14 15:30:00,86.86,86.86,86.81,86.83,14408.0,84.7822,84.7822,84.7334,84.7529,14408.0
2024-06-14 15:35:00,86.83,86.88,86.83,86.84,27557.0,84.7529,84.8017,84.7529,84.7627,27557.0
2024-06-14 15:40:00,86.84,86.86,86.8,86.84,43283.0,84.7627,84.7822,84.7236,84.7627,43283.0
2024-06-14 15:45:00,86.84,86.96,86.84,86.89,95427.0,84.7627,84.8798,84.7627,84.8115,95427.0
2024-06-14 15:50:00,86.89,86.99,86.88,86.99,111202.0,84.8115,84.9091,84.8017,84.9091,111202.0
2024-06-14 15:55:00,86.99,87.09,86.95,87.08,324268.0,84.9091,85.0067,84.87,84.9969,324268.0
2024-06-17 09:30:00,86.54,86.59,86.3,86.59,194745.0,84.4699,84.5187,84.2356,84.5187,194745.0
2024-06-17 09:35:00,86.6,86.62,86.36,86.36,64077.0,84.5284,84.5479,84.2942,84.2942,64077.0
2024-06-17 09:40:00,86.36,86.51,86.28,86.39,103407.0,84.2942,84.4406,84.2161,84.3234,103407.0
2024-06-17 09:45:00,86.4,86.45,86.35,86.41,29200.0,84.3332,84.382,84.2844,84.343,29200.0
2024-06-17 09:50:00,86.41,86.51,86.29,86.32,56761.0,84.343,84.4406,84.2258,84.2551,56761.0
2024-06-17 09:55:00,86.32,86.41,86.28,86.31,128888.0,84.2551,84.343,84.2161,84.2454,128888.0
2024-06-17 10:00:00,86.32,86.32,86.16,86.2,41593.0,84.2551,84.2551,84.0989,84.138,41593.0
2024-06-17 10:05:00,86.2,86.39,86.2,86.39,24807.0,84.138,84.3234,84.138,84.3234,24807.0
2024-06-17 10:10:00,86.39,86.41,86.28,86.31,22900.0,84.3234,84.343,84.2161,84.2454,22900.0
2024-06-17 10:15:00,86.29,86.47,86.29,86.47,25386.0,84.2258,84.4015,84.2258,84.4015,25386.0
2024-06-17 10:20:00,86.46,86.48,86.39,86.42,26367.0,84.3918,84.4113,84.3234,84.3527,26367.0
2024-06-17 10:25:00,86.43,86.56,86.43,86.47,11399.0,84.3625,84.4894,84.3625,84.4015,11399.0
2024-06-17 10:30:00,86.46,86.48,86.41,86.43,9180.0,84.3918,84.4113,84.343,84.3625,9180.0
2024-06-17 10:35:00,86.43,86.44,86.33,86.33,14659.0,84.3625,84.3722,84.2649,84.2649,14659.0
2024-06-17 10:40:00,86.33,86.42,86.33,86.41,16287.0,84.2649,84.3527,84.2649,84.343,16287.0
2024-06-17 10:45:00,86.43,86.45,86.42,86.45,10063.0,84.3625,84.382,84.3527,84.382,10063.0
2024-06-17 10:50:00,86.46,86.47,86.38,86.39,15103.0,84.3918,84.4015,84.3137,84.3234,15103.0
2024-06-17 10:55:00,86.38,86.47,86.37,86.44,56118.0,84.3137,84.4015,84.3039,84.3722,56118.0
2024-06-17 11:00:00,86.44,86.46,86.41,86.46,23197.0,84.3722,84.3918,84.343,84.3918,23197.0
2024-06-17 11:05:00,86.45,86.46,86.37,86.38,10405.0,84.382,84.3918,84.3039,84.3137,10405.0
2024-06-17 11:10:00,86.39,86.42,86.37,86.41,7980.0,84.3234,84.3527,84.3039,84.343,7980.0
2024-06-17 11:15:00,86.41,86.51,86.39,86.51,13326.0,84.343,84.4406,84.3234,84.4406,13326.0
2024-06-17 11:20:00,86.51,86.54,86.51,86.54,10415.0,84.4406,84.4699,84.4406,84.4699,10415.0
2024-06-17 11:25:00,86.54,86.56,86.51,86.55,10657.0,84.4699,84.4894,84.4406,84.4796,10657.0
2024-06-17 11:30:00,86.55,86.55,86.4,86.41,128100.0,84.4796,84.4796,84.3332,84.343,128100.0
2024-06-17 11:35:00,86.41,86.42,86.37,86.37,17940.0,84.343,84.3527,84.3039,84.3039,17940.0
2024-06-17 11:40:00,86.37,86.5,86.36,86.5,14775.0,84.3039,84.4308,84.2942,84.4308,14775.0
2024-06-17 11:45:00,86.51,86.51,86.45,86.46,10438.0,84.4406,84.4406,84.382,84.3918,10438.0
2024-06-17 11:50:00,86.47,86.47,86.43,86.43,10491.0,84.4015,84.4015,84.3625,84.3625,10491.0
2024-06-17 11:55:00,86.42,86.46,86.41,86.44,8672.0,84.3527,84.3918,84.343,84.3722,8672.0
2024-06-17 12:00:00,86.43,86.47,86.43,86.46,7700.0,84.3625,84.4015,84.3625,84.3918,7700.0
2024-06-17 12:05:00,86.48,86.49,86.46,86.48,3600.0,84.4113,84.4211,84.3918,84.4113,3600.0
2024-06-17 12:10:00,86.49,86.54,86.49,86.53,7001.0,84.4211,84.4699,84.4211,84.4601,7001.0
2024-06-17 12:15:00,86.54,86.56,86.53,86.54,4256.0,84.4699,84.4894,84.4601,84.4699,4256.0
2024-06-17 12:20:00,86.54,86.55,86.51,86.55,5536.0,84.4699,84.4796,84.4406,84.4796,5536.0
2024-06-17 12:25:00,86.56,86.64,86.53,86.63,5104.0,84.4894,84.5675,84.4601,84.5577,5104.0
2024-06-17 12:30:00,86.64,86.66,86.6,86.65,7750.0,84.5675,84.587,84.5284,84.5772,7750.0
2024-06-17 12:35:00,86.64,86.64,86.56,86.57,6630.0,84.5675,84.5675,84.4894,84.4991,6630.0
2024-06-17 12:40:00,86.57,86.57,86.52,86.52,7768.0,84.4991,84.4991,84.4503,84.4503,7768.0
2024-06-17 12:45:00,86.53,86.57,86.51,86.56,7803.0,84.4601,84.4991,84.4406,84.4894,7803.0
2024-06-17 12:50:00,86.56,86.58,86.56,86.57,6491.0,84.4894,84.5089,84.4894,84.4991,6491.0
2024-06-17 12:55:00,86.57,86.57,86.55,86.55,14108.0,84.4991,84.4991,84.4796,84.4796,14108.0
2024-06-17 13:00:00,86.56,86.58,86.52,86.56,25547.0,84.4894,84.5089,84.4503,84.4894,25547.0
2024-06-17 13:05:00,86.56,86.58,86.52,86.56,12779.0,84.4894,84.5089,84.4503,84.4894,12779.0
2024-06-17 13:10:00,86.56,86.56,86.53,86.55,41024.0,84.4894,84.4894,84.4601,84.4796,41024.0
2024-06-17 13:15:00,86.56,86.64,86.55,86.64,10512.0,84.4894,84.5675,84.4796,84.5675,10512.0
2024-06-17 13:20:00,86.65,86.66,86.53,86.55,9468.0,84.5772,84.587,84.4601,84.4796,9468.0
2024-06-17 13:25:00,86.56,86.56,86.54,86.56,8909.0,84.4894,84.4894,84.4699,84.4894,8909.0
2024-06-17 13:30:00,86.55,86.69,86.55,86.67,8331.0,84.4796,84.6163,84.4796,84.5967,8331.0
2024-06-17 13:35:00,86.68,86.73,86.68,86.71,9606.0,84.6065,84.6553,84.6065,84.6358,9606.0
2024-06-17 13:40:00,86.72,86.75,86.67,86.67,10975.0,84.6455,84.6748,84.5967,84.5967,10975.0
2024-06-17 13:45:00,86.67,86.7,86.66,86.7,11147.0,84.5967,84.626,84.587,84.626,11147.0
2024-06-17 13:50:00,86.7,86.77,86.7,86.75,18111.0,84.626,84.6944,84.626,84.6748,18111.0
2024-06-17 13:55:00,86.76,86.79,86.74,86.78,14670.0,84.6846,84.7139,84.6651,84.7041,14670.0
2024-06-17 14:00:00,86.78,86.89,86.78,86.88,10544.0,84.7041,84.8115,84.7041,84.8017,10544.0
2024-06-17 14:05:00,86.89,87.0,86.88,86.98,29830.0,84.8115,84.9189,84.8017,84.8993,29830.0
2024-06-17 14:10:00,86.99,87.01,86.93,86.98,43402.0,84.9091,84.9286,84.8505,84.8993,43402.0
2024-06-17 14:15:00,86.97,86.99,86.91,86.92,17512.0,84.8896,84.9091,84.831,84.8408,17512.0
2024-06-17 14:20:00,86.92,87.02,86.89,87.02,49484.0,84.8408,84.9384,84.8115,84.9384,49484.0
2024-06-17 14:25:00,87.02,87.12,87.01,87.11,48393.0,84.9384,85.036,84.9286,85.0262,48393.0
2024-06-17 14:30:00,87.11,87.14,87.01,87.05,22145.0,85.0262,85.0555,84.9286,84.9677,22145.0
2024-06-17 14:35:00,87.05,87.05,86.94,86.95,50039.0,84.9677,84.9677,84.8603,84.87,50039.0
2024-06-17 14:40:00,86.95,87.0,86.92,86.97,26114.0,84.87,84.9189,84.8408,84.8896,26114.0
2024-06-17 14:45:00,86.97,86.97,86.89,86.95,25036.0,84.8896,84.8896,84.8115,84.87,25036.0
2024-06-17 14:50:00,86.95,86.95,86.86,86.87,15206.0,84.87,84.87,84.7822,84.792,15206.0
2024-06-17 14:55:00,86.87,86.89,86.82,86.83,20836.0,84.792,84.8115,84.7432,84.7529,20836.0
2024-06-17 15:00:00,86.82,86.82,86.75,86.76,86181.0,84.7432,84.7432,84.6748,84.6846,86181.0
2024-06-17 15:05:00,86.76,86.76,86.69,86.76,72842.0,84.6846,84.6846,84.6163,84.6846,72842.0
2024-06-17 15:10:00,86.77,86.85,86.76,86.81,26346.0,84.6944,84.7724,84.6846,84.7334,26346.0
2024-06-17 15:15:00,86.81,86.86,86.79,86.81,28483.0,84.7334,84.7822,84.7139,84.7334,28483.0
2024-06-17 15:20:00,86.81,86.85,86.78,86.85,16940.0,84.7334,84.7724,84.7041,84.7724,16940.0
2024-06-17 15:25:00,86.85,86.89,86.82,86.86,58491.0,84.7724,84.8115,84.7432,84.7822,58491.0
2024-06-17 15:30:00,86.86,86.94,86.83,86.85,45425.0,84.7822,84.8603,84.7529,84.7724,45425.0
2024-06-17 15:35:00,86.84,86.85,86.76,86.79,43925.0,84.7627,84.7724,84.6846,84.7139,43925.0
2024-06-17 15:40:00,86.8,86.86,86.73,86.75,55342.0,84.7236,84.7822,84.6553,84.6748,55342.0
2024-06-17 15:45:00,86.75,86.76,86.68,86.71,36787.0,84.6748,84.6846,84.6065,84.6358,36787.0
2024-06-17 15:50:00,86.71,86.79,86.67,86.73,135839.0,84.6358,84.7139,84.5967,84.6553,135839.0
2024-06-17 15:55:00,86.73,86.73,86.65,86.71,529761.0,84.6553,84.6553,84.5772,84.6358,529761.0
2024-06-18 09:30:00,86.91,87.11,86.78,87.03,100952.0,84.831,85.0262,84.7041,84.9481,100952.0
2024-06-18 09:35:00,87.07,87.22,86.94,87.22,67112.0,84.9872,85.1336,84.8603,85.1336,67112.0
2024-06-18 09:40:00,87.22,87.35,87.05,87.1,125012.0,85.1336,85.2605,84.9677,85.0165,125012.0
2024-06-18 09:45:00,87.1,87.14,86.98,87.13,138475.0,85.0165,85.0555,84.8993,85.0457,138475.0
2024-06-18 09:50:00,87.14,87.18,87.07,87.09,40853.0,85.0555,85.0945,84.9872,85.0067,40853.0
2024-06-18 09:55:00,87.08,87.11,86.83,86.87,65522.0,84.9969,85.0262,84.7529,84.792,65522.0
2024-06-18 10:00:00,86.86,87.08,86.85,87.01,26933.0,84.7822,84.9969,84.7724,84.9286,26933.0
2024-06-18 10:05:00,87.02,87.02,86.83,86.83,33813.0,84.9384,84.9384,84.7529,84.7529,33813.0
2024-06-18 10:10:00,86.81,86.88,86.78,86.84,21169.0,84.7334,84.8017,84.7041,84.7627,21169.0
2024-06-18 10:15:00,86.84,86.9,86.79,86.83,22998.0,84.7627,84.8212,84.7139,84.7529,22998.0
2024-06-18 10:20:00,86.84,86.87,86.79,86.79,36229.0,84.7627,84.792,84.7139,84.7139,36229.0
2024-06-18 10:25:00,86.8,86.93,86.77,86.91,17122.0,84.7236,84.8505,84.6944,84.831,17122.0
2024-06-18 10:30:00,86.91,86.99,86.9,86.95,18665.0,84.831,84.9091,84.8212,84.87,18665.0
2024-06-18 10:35:00,86.94,86.94,86.83,86.83,18063.0,84.8603,84.8603,84.7529,84.7529,18063.0
2024-06-18 10:40:00,86.84,86.94,86.81,86.92,13644.0,84.7627,84.8603,84.7334,84.8408,13644.0
2024-06-18 10:45:00,86.92,87.01,86.91,87.0,8219.0,84.8408,84.9286,84.831,84.9189,8219.0
2024-06-18 10:50:00,87.0,87.0,86.87,86.88,14141.0,84.9189,84.9189,84.792,84.8017,14141.0
2024-06-18 10:55:00,86.88,86.91,86.83,86.91,18538.0,84.8017,84.831,84.7529,84.831,18538.0
2024-06-18 11:00:00,86.91,86.94,86.82,86.91,17610.0,84.831,84.8603,84.7432,84.831,17610.0
2024-06-18 11:05:00,86.9,86.96,86.89,86.95,12776.0,84.8212,84.8798,84.8115,84.87,12776.0
2024-06-18 11:10:00,86.97,87.08,86.96,87.07,9422.0,84.8896,84.9969,84.8798,84.9872,9422.0
2024-06-18 11:15:00,87.07,87.12,87.07,87.11,11524.0,84.9872,85.036,84.9872,85.0262,11524.0
2024-06-18 11:20:00,87.1,87.11,86.98,86.98,18503.0,85.0165,85.0262,84.8993,84.8993,18503.0
2024-06-18 11:25:00,86.99,87.01,86.94,87.01,24746.0,84.9091,84.9286,84.8603,84.9286,24746.0
2024-06-18 11:30:00,87.01,87.06,87.01,87.06,14006.0,84.9286,84.9774,84.9286,84.9774,14006.0
2024-06-18 11:35:00,87.05,87.08,87.03,87.05,17390.0,84.9677,84.9969,84.9481,84.9677,17390.0
2024-06-18 11:40:00,87.04,87.05,87.01,87.05,11382.0,84.9579,84.9677,84.9286,84.9677,11382.0
2024-06-18 11:45:00,87.05,87.11,87.03,87.11,9344.0,84.9677,85.0262,84.9481,85.0262,9344.0
2024-06-18 11:50:00,87.11,87.12,87.08,87.11,10502.0,85.0262,85.036,84.9969,85.0262,10502.0
2024-06-18 11:55:00,87.11,87.16,87.1,87.15,14958.0,85.0262,85.075,85.0165,85.0653,14958.0
2024-06-18 12:00:00,87.15,87.17,87.09,87.11,8265.0,85.0653,85.0848,85.0067,85.0262,8265.0
2024-06-18 12:05:00,87.11,87.11,87.08,87.11,12966.0,85.0262,85.0262,84.9969,85.0262,12966.0
2024-06-18 12:10:00,87.11,87.12,87.06,87.11,23260.0,85.0262,85.036,84.9774,85.0262,23260.0
2024-06-18 12:15:00,87.12,87.15,87.09,87.1,9913.0,85.036,85.0653,85.0067,85.0165,9913.0
2024-06-18 12:20:00,87.11,87.13,87.06,87.08,6375.0,85.0262,85.0457,84.9774,84.9969,6375.0
2024-06-18 12:25:00,87.07,87.08,87.02,87.02,5245.0,84.9872,84.9969,84.9384,84.9384,5245.0
2024-06-18 12:30:00,87.01,87.05,86.98,87.05,49767.0,84.9286,84.9677,84.8993,84.9677,49767.0
2024-06-18 12:35:00,87.04,87.07,87.01,87.06,4835.0,84.9579,84.9872,84.9286,84.9774,4835.0
2024-06-18 12:40:00,87.06,87.13,87.06,87.12,10548.0,84.9774,85.0457,84.9774,85.036,10548.0
2024-06-18 12:45:00,87.12,87.12,87.04,87.06,6934.0,85.036,85.036,84.9579,84.9774,6934.0
2024-06-18 12:50:00,87.06,87.09,87.02,87.03,28153.0,84.9774,85.0067,84.9384,84.9481,28153.0
2024-06-18 12:55:00,87.02,87.02,86.99,86.99,5834.0,84.9384,84.9384,84.9091,84.9091,5834.0
2024-06-18 13:00:00,86.98,87.03,86.96,87.02,73006.0,84.8993,84.9481,84.8798,84.9384,73006.0
2024-06-18 13:05:00,87.03,87.03,86.96,87.0,8419.0,84.9481,84.9481,84.8798,84.9189,8419.0
2024-06-18 13:10:00,86.99,87.03,86.97,87.03,6808.0,84.9091,84.9481,84.8896,84.9481,6808.0
2024-06-18 13:15:00,87.03,87.04,86.97,87.0,12897.0,84.9481,84.9579,84.8896,84.9189,12897.0
2024-06-18 13:20:00,87.01,87.05,86.99,87.01,15603.0,84.9286,84.9677,84.9091,84.9286,15603.0
2024-06-18 13:25:00,87.01,87.03,87.0,87.02,2904.0,84.9286,84.9481,84.9189,84.9384,2904.0
2024-06-18 13:30:00,87.02,87.04,86.99,87.04,3240.0,84.9384,84.9579,84.9091,84.9579,3240.0
2024-06-18 13:35:00,87.03,87.12,87.03,87.07,8475.0,84.9481,85.036,84.9481,84.9872,8475.0
2024-06-18 13:40:00,87.06,87.1,87.06,87.1,14053.0,84.9774,85.0165,84.9774,85.0165,14053.0
2024-06-18 13:45:00,87.1,87.12,87.08,87.1,10463.0,85.0165,85.036,84.9969,85.0165,10463.0
2024-06-18 13:50:00,87.11,87.15,87.09,87.11,8618.0,85.0262,85.0653,85.0067,85.0262,8618.0
2024-06-18 13:55:00,87.12,87.16,87.11,87.14,15307.0,85.036,85.075,85.0262,85.0555,15307.0
2024-06-18 14:00:00,87.13,87.15,86.97,87.04,36701.0,85.0457,85.0653,84.8896,84.9579,36701.0
2024-06-18 14:05:00,87.05,87.09,87.03,87.07,10410.0,84.9677,85.0067,84.9481,84.9872,10410.0
2024-06-18 14:10:00,87.06,87.09,87.06,87.06,8260.0,84.9774,85.0067,84.9774,84.9774,8260.0
2024-06-18 14:15:00,87.06,87.07,86.97,87.02,14181.0,84.9774,84.9872,84.8896,84.9384,14181.0
2024-06-18 14:20:00,87.03,87.04,86.99,87.02,9475.0,84.9481,84.9579,84.9091,84.9384,9475.0
2024-06-18 14:25:00,87.01,87.06,87.0,87.06,9356.0,84.9286,84.9774,84.9189,84.9774,9356.0
2024-06-18 14:30:00,87.06,87.14,87.05,87.14,5346.0,84.9774,85.0555,84.9677,85.0555,5346.0
2024-06-18 14:35:00,87.14,87.14,87.06,87.08,14505.0,85.0555,85.0555,84.9774,84.9969,14505.0
2024-06-18 14:40:00,87.08,87.12,87.06,87.11,9027.0,84.9969,85.036,84.9774,85.0262,9027.0
2024-06-18 14:45:00,87.1,87.11,87.04,87.07,9376.0,85.0165,85.0262,84.9579,84.9872,9376.0
2024-06-18 14:50:00,87.07,87.08,87.04,87.04,9763.0,84.9872,84.9969,84.9579,84.9579,9763.0
2024-06-18 14:55:00,87.03,87.07,87.03,87.05,8593.0,84.9481,84.9872,84.9481,84.9677,8593.0
2024-06-18 15:00:00,87.05,87.05,86.92,86.96,11937.0,84.9677,84.9677,84.8408,84.8798,11937.0
2024-06-18 15:05:00,86.96,86.99,86.93,86.98,14296.0,84.8798,84.9091,84.8505,84.8993,14296.0
2024-06-18 15:10:00,86.98,87.01,86.97,86.99,9276.0,84.8993,84.9286,84.8896,84.9091,9276.0
2024-06-18 15:15:00,86.97,86.97,86.92,86.92,12405.0,84.8896,84.8896,84.8408,84.8408,12405.0
2024-06-18 15:20:00,86.92,86.95,86.89,86.94,40524.0,84.8408,84.87,84.8115,84.8603,40524.0
2024-06-18 15:25:00,86.93,86.99,86.93,86.94,48677.0,84.8505,84.9091,84.8505,84.8603,48677.0
2024-06-18 15:30:00,86.94,86.97,86.92,86.96,13458.0,84.8603,84.8896,84.8408,84.8798,13458.0
2024-06-18 15:35:00,86.96,87.02,86.96,86.96,15696.0,84.8798,84.9384,84.8798,84.8798,15696.0
2024-06-18 15:40:00,86.96,87.02,86.96,87.0,15980.0,84.8798,84.9384,84.8798,84.9189,15980.0
2024-06-18 15:45:00,87.0,87.04,86.99,87.0,44552.0,84.9189,84.9579,84.9091,84.9189,44552.0
2024-06-18 15:50:00,86.99,87.06,86.97,87.04,146203.0,84.9091,84.9774,84.8896,84.9579,146203.0
2024-06-18 15:55:00,87.04,87.05,86.97,87.03,383664.0,84.9579,84.9677,84.8896,84.9481,383664.0
2024-06-20 09:30:00,86.8,86.8,86.52,86.75,88483.0,84.7236,84.7236,84.4503,84.6748,88483.0
2024-06-20 09:35:00,86.74,86.78,86.62,86.64,52646.0,84.6651,84.7041,84.5479,84.5675,52646.0
2024-06-20 09:40:00,86.64,86.81,86.63,86.7,22606.0,84.5675,84.7334,84.5577,84.626,22606.0
2024-06-20 09:45:00,86.7,86.9,86.67,86.9,35936.0,84.626,84.8212,84.5967,84.8212,35936.0
2024-06-20 09:50:00,86.9,86.94,86.85,86.88,18863.0,84.8212,84.8603,84.7724,84.8017,18863.0
2024-06-20 09:55:00,86.89,86.89,86.77,86.78,17692.0,84.8115,84.8115,84.6944,84.7041,17692.0
2024-06-20 10:00:00,86.77,86.91,86.75,86.91,18277.0,84.6944,84.831,84.6748,84.831,18277.0
2024-06-20 10:05:00,86.92,86.97,86.83,86.83,13046.0,84.8408,84.8896,84.7529,84.7529,13046.0
2024-06-20 10:10:00,86.84,86.98,86.84,86.93,30944.0,84.7627,84.8993,84.7627,84.8505,30944.0
2024-06-20 10:15:00,86.93,87.05,86.93,87.05,13651.0,84.8505,84.9677,84.8505,84.9677,13651.0
2024-06-20 10:20:00,87.06,87.08,86.96,86.97,14191.0,84.9774,84.9969,84.8798,84.8896,14191.0
2024-06-20 10:25:00,86.96,87.04,86.93,87.03,16048.0,84.8798,84.9579,84.8505,84.9481,16048.0
2024-06-20 10:30:00,87.03,87.07,86.9,86.91,15747.0,84.9481,84.9872,84.8212,84.831,15747.0
2024-06-20 10:35:00,86.91,86.92,86.86,86.9,14735.0,84.831,84.8408,84.7822,84.8212,14735.0
2024-06-20 10:40:00,86.91,86.91,86.76,86.78,10601.0,84.831,84.831,84.6846,84.7041,10601.0
2024-06-20 10:45:00,86.78,86.83,86.78,86.82,10731.0,84.7041,84.7529,84.7041,84.7432,10731.0
2024-06-20 10:50:00,86.83,86.85,86.8,86.84,12922.0,84.7529,84.7724,84.7236,84.7627,12922.0
2024-06-20 10:55:00,86.84,86.89,86.84,86.86,29155.0,84.7627,84.8115,84.7627,84.7822,29155.0
2024-06-20 11:00:00,86.87,86.88,86.8,86.84,26396.0,84.792,84.8017,84.7236,84.7627,26396.0
2024-06-20 11:05:00,86.84,86.86,86.81,86.82,19739.0,84.7627,84.7822,84.7334,84.7432,19739.0
2024-06-20 11:10:00,86.83,86.86,86.8,86.81,14527.0,84.7529,84.7822,84.7236,84.7334,14527.0
2024-06-20 11:15:00,86.82,86.83,86.72,86.72,9203.0,84.7432,84.7529,84.6455,84.6455,9203.0
2024-06-20 11:20:00,86.71,86.71,86.6,86.66,14455.0,84.6358,84.6358,84.5284,84.587,14455.0
2024-06-20 11:25:00,86.66,86.68,86.59,86.59,16434.0,84.587,84.6065,84.5187,84.5187,16434.0
2024-06-20 11:30:00,86.58,86.71,86.58,86.7,15127.0,84.5089,84.6358,84.5089,84.626,15127.0
2024-06-20 11:35:00,86.7,86.71,86.59,86.59,7576.0,84.626,84.6358,84.5187,84.5187,7576.0
2024-06-20 11:40:00,86.59,86.67,86.58,86.63,12690.0,84.5187,84.5967,84.5089,84.5577,12690.0
2024-06-20 11:45:00,86.63,86.69,86.62,86.69,10645.0,84.5577,84.6163,84.5479,84.6163,10645.0
2024-06-20 11:50:00,86.69,86.71,86.66,86.66,14444.0,84.6163,84.6358,84.587,84.587,14444.0
2024-06-20 11:55:00,86.66,86.68,86.63,86.66,10149.0,84.587,84.6065,84.5577,84.587,10149.0
2024-06-20 12:00:00,86.66,86.73,86.65,86.72,20908.0,84.587,84.6553,84.5772,84.6455,20908.0
2024-06-20 12:05:00,86.72,86.78,86.71,86.78,12557.0,84.6455,84.7041,84.6358,84.7041,12557.0
2024-06-20 12:10:00,86.79,86.83,86.77,86.83,7678.0,84.7139,84.7529,84.6944,84.7529,7678.0
2024-06-20 12:15:00,86.85,86.88,86.79,86.84,14852.0,84.7724,84.8017,84.7139,84.7627,14852.0
2024-06-20 12:20:00,86.85,86.91,86.78,86.81,25484.0,84.7724,84.831,84.7041,84.7334,25484.0
2024-06-20 12:25:00,86.81,86.84,86.81,86.81,17168.0,84.7334,84.7627,84.7334,84.7334,17168.0
2024-06-20 12:30:00,86.81,86.91,86.77,86.84,18979.0,84.7334,84.831,84.6944,84.7627,18979.0
2024-06-20 12:35:00,86.84,86.86,86.81,86.84,16920.0,84.7627,84.7822,84.7334,84.7627,16920.0
2024-06-20 12:40:00,86.83,86.88,86.81,86.84,17371.0,84.7529,84.8017,84.7334,84.7627,17371.0
2024-06-20 12:45:00,86.85,86.9,86.85,86.87,11031.0,84.7724,84.8212,84.7724,84.792,11031.0
2024-06-20 12:50:00,86.88,86.92,86.86,86.89,19003.0,84.8017,84.8408,84.7822,84.8115,19003.0
2024-06-20 12:55:00,86.89,86.92,86.85,86.86,12072.0,84.8115,84.8408,84.7724,84.7822,12072.0
2024-06-20 13:00:00,86.84,86.88,86.79,86.88,10362.0,84.7627,84.8017,84.7139,84.8017,10362.0
2024-06-20 13:05:00,86.87,86.89,86.74,86.74,60678.0,84.792,84.8115,84.6651,84.6651,60678.0
2024-06-20 13:10:00,86.74,86.84,86.72,86.83,87152.0,84.6651,84.7627,84.6455,84.7529,87152.0
2024-06-20 13:15:00,86.83,86.83,86.78,86.78,8016.0,84.7529,84.7529,84.7041,84.7041,8016.0
2024-06-20 13:20:00,86.77,86.81,86.75,86.78,10497.0,84.6944,84.7334,84.6748,84.7041,10497.0
2024-06-20 13:25:00,86.78,86.81,86.76,86.8,37066.0,84.7041,84.7334,84.6846,84.7236,37066.0
2024-06-20 13:30:00,86.8,86.86,86.78,86.86,14833.0,84.7236,84.7822,84.7041,84.7822,14833.0
2024-06-20 13:35:00,86.87,86.9,86.84,86.9,7949.0,84.792,84.8212,84.7627,84.8212,7949.0
2024-06-20 13:40:00,86.89,86.98,86.89,86.98,10598.0,84.8115,84.8993,84.8115,84.8993,10598.0
2024-06-20 13:45:00,86.98,87.02,86.94,87.01,14477.0,84.8993,84.9384,84.8603,84.9286,14477.0
2024-06-20 13:50:00,87.0,87.02,86.97,86.98,13268.0,84.9189,84.9384,84.8896,84.8993,13268.0
2024-06-20 13:55:00,86.97,87.0,86.96,86.99,7282.0,84.8896,84.9189,84.8798,84.9091,7282.0
2024-06-20 14:00:00,86.99,87.04,86.99,87.01,18398.0,84.9091,84.9579,84.9091,84.9286,18398.0
2024-06-20 14:05:00,87.02,87.02,86.94,87.0,16748.0,84.9384,84.9384,84.8603,84.9189,16748.0
2024-06-20 14:10:00,87.0,87.05,86.96,86.98,15284.0,84.9189,84.9677,84.8798,84.8993,15284.0
2024-06-20 14:15:00,86.98,87.01,86.94,86.97,58927.0,84.8993,84.9286,84.8603,84.8896,58927.0
2024-06-20 14:20:00,86.96,87.0,86.95,86.98,10996.0,84.8798,84.9189,84.87,84.8993,10996.0
2024-06-20 14:25:00,86.98,86.99,86.95,86.97,18065.0,84.8993,84.9091,84.87,84.8896,18065.0
2024-06-20 14:30:00,86.97,86.99,86.93,86.93,13520.0,84.8896,84.9091,84.8505,84.8505,13520.0
2024-06-20 14:35:00,86.92,86.95,86.87,86.89,14453.0,84.8408,84.87,84.792,84.8115,14453.0
2024-06-20 14:40:00,86.89,86.91,86.86,86.87,8494.0,84.8115,84.831,84.7822,84.792,8494.0
2024-06-20 14:45:00,86.86,86.94,86.86,86.92,13326.0,84.7822,84.8603,84.7822,84.8408,13326.0
2024-06-20 14:50:00,86.92,86.95,86.89,86.95,15288.0,84.8408,84.87,84.8115,84.87,15288.0
2024-06-20 14:55:00,86.95,87.01,86.93,86.94,43206.0,84.87,84.9286,84.8505,84.8603,43206.0
2024-06-20 15:00:00,86.94,86.96,86.78,86.85,37489.0,84.8603,84.8798,84.7041,84.7724,37489.0
2024-06-20 15:05:00,86.84,86.87,86.78,86.87,20925.0,84.7627,84.792,84.7041,84.792,20925.0
2024-06-20 15:10:00,86.88,86.9,86.8,86.83,17630.0,84.8017,84.8212,84.7236,84.7529,17630.0
2024-06-20 15:15:00,86.84,86.87,86.82,86.83,22302.0,84.7627,84.792,84.7432,84.7529,22302.0
2024-06-20 15:20:00,86.83,86.88,86.77,86.8,26325.0,84.7529,84.8017,84.6944,84.7236,26325.0
2024-06-20 15:25:00,86.8,86.93,86.78,86.92,31297.0,84.7236,84.8505,84.7041,84.8408,31297.0
2024-06-20 15:30:00,86.91,86.94,86.76,86.93,33883.0,84.831,84.8603,84.6846,84.8505,33883.0
2024-06-20 15:35:00,86.93,86.94,86.81,86.89,33593.0,84.8505,84.8603,84.7334,84.8115,33593.0
2024-06-20 15:40:00,86.89,86.91,86.82,86.84,101560.0,84.8115,84.831,84.7432,84.7627,101560.0
2024-06-20 15:45:00,86.83,86.91,86.82,86.82,79169.0,84.7529,84.831,84.7432,84.7432,79169.0
2024-06-20 15:50:00,86.82,86.94,86.78,86.93,158316.0,84.7432,84.8603,84.7041,84.8505,158316.0
2024-06-20 15:55:00,86.92,86.93,86.79,86.8,642719.0,84.8408,84.8505,84.7139,84.7236,642719.0
2024-06-21 09:30:00,86.92,87.07,86.85,86.92,57013.0,84.8408,84.9872,84.7724,84.8408,57013.0
2024-06-21 09:35:00,86.86,87.0,86.81,86.81,105395.0,84.7822,84.9189,84.7334,84.7334,105395.0
2024-06-21 09:40:00,86.78,86.78,86.61,86.63,32378.0,84.7041,84.7041,84.5382,84.5577,32378.0
2024-06-21 09:45:00,86.6,86.8,86.41,86.8,153603.0,84.5284,84.7236,84.343,84.7236,153603.0
2024-06-21 09:50:00,86.82,86.89,86.75,86.79,20966.0,84.7432,84.8115,84.6748,84.7139,20966.0
2024-06-21 09:55:00,86.79,86.88,86.66,86.71,41541.0,84.7139,84.8017,84.587,84.6358,41541.0
2024-06-21 10:00:00,86.71,86.88,86.66,86.85,24781.0,84.6358,84.8017,84.587,84.7724,24781.0
2024-06-21 10:05:00,86.83,86.92,86.74,86.92,23370.0,84.7529,84.8408,84.6651,84.8408,23370.0
2024-06-21 10:10:00,86.92,86.92,86.81,86.83,17296.0,84.8408,84.8408,84.7334,84.7529,17296.0
2024-06-21 10:15:00,86.83,86.9,86.78,86.88,12559.0,84.7529,84.8212,84.7041,84.8017,12559.0
2024-06-21 10:20:00,86.87,86.94,86.86,86.93,22161.0,84.792,84.8603,84.7822,84.8505,22161.0
2024-06-21 10:25:00,86.93,86.97,86.91,86.96,43148.0,84.8505,84.8896,84.831,84.8798,43148.0
2024-06-21 10:30:00,86.95,86.96,86.81,86.82,12814.0,84.87,84.8798,84.7334,84.7432,12814.0
2024-06-21 10:35:00,86.81,86.89,86.81,86.83,12250.0,84.7334,84.8115,84.7334,84.7529,12250.0
2024-06-21 10:40:00,86.81,86.87,86.78,86.8,8793.0,84.7334,84.792,84.7041,84.7236,8793.0
2024-06-21 10:45:00,86.8,86.87,86.78,86.87,19455.0,84.7236,84.792,84.7041,84.792,19455.0
2024-06-21 10:50:00,86.86,86.9,86.82,86.86,11060.0,84.7822,84.8212,84.7432,84.7822,11060.0
2024-06-21 10:55:00,86.86,86.88,86.69,86.71,16242.0,84.7822,84.8017,84.6163,84.6358,16242.0
2024-06-21 11:00:00,86.7,86.79,86.69,86.78,17181.0,84.626,84.7139,84.6163,84.7041,17181.0
2024-06-21 11:05:00,86.78,86.89,86.75,86.83,36905.0,84.7041,84.8115,84.6748,84.7529,36905.0
2024-06-21 11:10:00,86.82,86.83,86.77,86.79,18289.0,84.7432,84.7529,84.6944,84.7139,18289.0
2024-06-21 11:15:00,86.8,86.82,86.76,86.76,47417.0,84.7236,84.7432,84.6846,84.6846,47417.0
2024-06-21 11:20:00,86.75,86.75,86.65,86.67,16018.0,84.6748,84.6748,84.5772,84.5967,16018.0
2024-06-21 11:25:00,86.67,86.87,86.66,86.85,30765.0,84.5967,84.792,84.587,84.7724,30765.0
2024-06-21 11:30:00,86.84,86.91,86.82,86.88,17827.0,84.7627,84.831,84.7432,84.8017,17827.0
2024-06-21 11:35:00,86.88,86.99,86.88,86.96,14533.0,84.8017,84.9091,84.8017,84.8798,14533.0
2024-06-21 11:40:00,86.96,86.97,86.86,86.87,32482.0,84.8798,84.8896,84.7822,84.792,32482.0
2024-06-21 11:45:00,86.85,86.92,86.84,86.91,13320.0,84.7724,84.8408,84.7627,84.831,13320.0
2024-06-21 11:50:00,86.91,86.94,86.83,86.84,17339.0,84.831,84.8603,84.7529,84.7627,17339.0
2024-06-21 11:55:00,86.83,86.87,86.82,86.85,17887.0,84.7529,84.792,84.7432,84.7724,17887.0
2024-06-21 12:00:00,86.86,86.87,86.81,86.83,10019.0,84.7822,84.792,84.7334,84.7529,10019.0
2024-06-21 12:05:00,86.83,86.83,86.79,86.8,15749.0,84.7529,84.7529,84.7139,84.7236,15749.0
2024-06-21 12:10:00,86.8,86.83,86.77,86.83,12607.0,84.7236,84.7529,84.6944,84.7529,12607.0
2024-06-21 12:15:00,86.81,86.82,86.77,86.79,9935.0,84.7334,84.7432,84.6944,84.7139,9935.0
2024-06-21 12:20:00,86.78,86.78,86.73,86.75,15885.0,84.7041,84.7041,84.6553,84.6748,15885.0
2024-06-21 12:25:00,86.76,86.8,86.75,86.78,8383.0,84.6846,84.7236,84.6748,84.7041,8383.0
2024-06-21 12:30:00,86.78,86.8,86.7,86.7,10815.0,84.7041,84.7236,84.626,84.626,10815.0
2024-06-21 12:35:00,86.71,86.75,86.7,86.7,19882.0,84.6358,84.6748,84.626,84.626,19882.0
2024-06-21 12:40:00,86.71,86.79,86.7,86.78,13022.0,84.6358,84.7139,84.626,84.7041,13022.0
2024-06-21 12:45:00,86.78,86.83,86.76,86.82,15837.0,84.7041,84.7529,84.6846,84.7432,15837.0
2024-06-21 12:50:00,86.83,86.87,86.79,86.87,18379.0,84.7529,84.792,84.7139,84.792,18379.0
2024-06-21 12:55:00,86.87,86.89,86.84,86.86,19560.0,84.792,84.8115,84.7627,84.7822,19560.0
2024-06-21 13:00:00,86.85,86.88,86.83,86.88,12095.0,84.7724,84.8017,84.7529,84.8017,12095.0
2024-06-21 13:05:00,86.88,86.9,86.87,86.88,7572.0,84.8017,84.8212,84.792,84.8017,7572.0
2024-06-21 13:10:00,86.89,86.92,86.87,86.89,11178.0,84.8115,84.8408,84.792,84.8115,11178.0
2024-06-21 13:15:00,86.89,86.92,86.88,86.9,12703.0,84.8115,84.8408,84.8017,84.8212,12703.0
2024-06-21 13:20:00,86.89,86.9,86.85,86.88,9715.0,84.8115,84.8212,84.7724,84.8017,9715.0
2024-06-21 13:25:00,86.89,86.9,86.87,86.87,7276.0,84.8115,84.8212,84.792,84.792,7276.0
2024-06-21 13:30:00,86.85,86.91,86.82,86.9,14843.0,84.7724,84.831,84.7432,84.8212,14843.0
2024-06-21 13:35:00,86.91,87.0,86.91,86.99,7901.0,84.831,84.9189,84.831,84.9091,7901.0
2024-06-21 13:40:00,87.0,87.04,86.97,86.97,20436.0,84.9189,84.9579,84.8896,84.8896,20436.0
2024-06-21 13:45:00,86.97,86.99,86.96,86.98,9129.0,84.8896,84.9091,84.8798,84.8993,9129.0
2024-06-21 13:50:00,86.98,87.01,86.97,87.01,8538.0,84.8993,84.9286,84.8896,84.9286,8538.0
2024-06-21 13:55:00,87.01,87.02,86.93,86.95,17749.0,84.9286,84.9384,84.8505,84.87,17749.0
2024-06-21 14:00:00,86.94,86.94,86.89,86.93,15320.0,84.8603,84.8603,84.8115,84.8505,15320.0
2024-06-21 14:05:00,86.94,86.96,86.9,86.96,15007.0,84.8603,84.8798,84.8212,84.8798,15007.0
2024-06-21 14:10:00,86.96,87.04,86.96,87.01,18303.0,84.8798,84.9579,84.8798,84.9286,18303.0
2024-06-21 14:15:00,87.02,87.05,87.0,87.02,17038.0,84.9384,84.9677,84.9189,84.9384,17038.0
2024-06-21 14:20:00,87.02,87.05,86.96,86.99,15837.0,84.9384,84.9677,84.8798,84.9091,15837.0
2024-06-21 14:25:00,87.0,87.03,86.98,87.0,12748.0,84.9189,84.9481,84.8993,84.9189,12748.0
2024-06-21 14:30:00,87.0,87.02,86.96,86.98,19807.0,84.9189,84.9384,84.8798,84.8993,19807.0
2024-06-21 14:35:00,86.97,87.01,86.94,86.97,17786.0,84.8896,84.9286,84.8603,84.8896,17786.0
2024-06-21 14:40:00,86.96,86.99,86.89,86.94,14775.0,84.8798,84.9091,84.8115,84.8603,14775.0
2024-06-21 14:45:00,86.94,86.99,86.94,86.95,33952.0,84.8603,84.9091,84.8603,84.87,33952.0
2024-06-21 14:50:00,86.96,87.01,86.94,87.01,15889.0,84.8798,84.9286,84.8603,84.9286,15889.0
2024-06-21 14:55:00,87.01,87.03,86.99,87.01,15774.0,84.9286,84.9481,84.9091,84.9286,15774.0
2024-06-21 15:00:00,87.02,87.03,86.96,87.02,18222.0,84.9384,84.9481,84.8798,84.9384,18222.0
2024-06-21 15:05:00,87.02,87.04,86.95,86.97,13954.0,84.9384,84.9579,84.87,84.8896,13954.0
2024-06-21 15:10:00,86.97,87.01,86.93,86.93,24809.0,84.8896,84.9286,84.8505,84.8505,24809.0
2024-06-21 15:15:00,86.93,86.97,86.93,86.96,13315.0,84.8505,84.8896,84.8505,84.8798,13315.0
2024-06-21 15:20:00,86.96,86.96,86.89,86.91,12999.0,84.8798,84.8798,84.8115,84.831,12999.0
2024-06-21 15:25:00,86.91,86.91,86.85,86.88,23907.0,84.831,84.831,84.7724,84.8017,23907.0
2024-06-21 15:30:00,86.87,86.92,86.85,86.9,22925.0,84.792,84.8408,84.7724,84.8212,22925.0
2024-06-21 15:35:00,86.89,86.93,86.85,86.91,28166.0,84.8115,84.8505,84.7724,84.831,28166.0
2024-06-21 15:40:00,86.91,86.91,86.85,86.88,40380.0,84.831,84.831,84.7724,84.8017,40380.0
2024-06-21 15:45:00,86.88,86.91,86.82,86.86,66518.0,84.8017,84.831,84.7432,84.7822,66518.0
2024-06-21 15:50:00,86.86,87.18,86.86,87.14,160742.0,84.7822,85.0945,84.7822,85.0555,160742.0
2024-06-21 15:55:00,87.14,87.2,87.06,87.11,530888.0,85.0555,85.1141,84.9774,85.0262,530888.0
2024-06-24 09:30:00,87.19,87.28,86.94,87.09,203128.0,85.1043,85.1922,84.8603,85.0067,203128.0
2024-06-24 09:35:00,87.1,87.45,87.08,87.43,120554.0,85.0165,85.3581,84.9969,85.3386,120554.0
2024-06-24 09:40:00,87.44,87.54,87.23,87.23,42693.0,85.3483,85.4459,85.1433,85.1433,42693.0
2024-06-24 09:45:00,87.22,87.58,87.19,87.58,31954.0,85.1336,85.485,85.1043,85.485,31954.0
2024-06-24 09:50:00,87.58,87.68,87.53,87.53,41244.0,85.485,85.5826,85.4362,85.4362,41244.0
2024-06-24 09:55:00,87.54,87.65,87.53,87.63,58569.0,85.4459,85.5533,85.4362,85.5338,58569.0
2024-06-24 10:00:00,87.63,87.7,87.56,87.67,34692.0,85.5338,85.6021,85.4655,85.5728,34692.0
2024-06-24 10:05:00,87.67,87.72,87.63,87.7,63395.0,85.5728,85.6216,85.5338,85.6021,63395.0
2024-06-24 10:10:00,87.7,87.85,87.69,87.85,49086.0,85.6021,85.7485,85.5923,85.7485,49086.0
2024-06-24 10:15:00,87.86,87.87,87.75,87.78,82836.0,85.7583,85.768,85.6509,85.6802,82836.0
2024-06-24 10:20:00,87.79,88.01,87.79,87.98,68650.0,85.69,85.9047,85.69,85.8754,68650.0
2024-06-24 10:25:00,87.99,87.99,87.9,87.94,42193.0,85.8852,85.8852,85.7973,85.8364,42193.0
2024-06-24 10:30:00,87.95,88.1,87.92,88.08,35996.0,85.8461,85.9925,85.8168,85.973,35996.0
2024-06-24 10:35:00,88.08,88.16,88.01,88.16,21844.0,85.973,86.0511,85.9047,86.0511,21844.0
2024-06-24 10:40:00,88.15,88.49,88.15,88.45,156883.0,86.0413,86.3732,86.0413,86.3342,156883.0
2024-06-24 10:45:00,88.46,88.59,88.37,88.55,49705.0,86.3439,86.4708,86.2561,86.4318,49705.0
2024-06-24 10:50:00,88.54,88.54,88.4,88.41,55015.0,86.422,86.422,86.2854,86.2951,55015.0
2024-06-24 10:55:00,88.42,88.46,88.36,88.37,48121.0,86.3049,86.3439,86.2463,86.2561,48121.0
2024-06-24 11:00:00,88.37,88.41,88.33,88.4,52184.0,86.2561,86.2951,86.217,86.2854,52184.0
2024-06-24 11:05:00,88.4,88.4,88.3,88.32,22139.0,86.2854,86.2854,86.1878,86.2073,22139.0
2024-06-24 11:10:00,88.32,88.33,88.29,88.33,9554.0,86.2073,86.217,86.178,86.217,9554.0
2024-06-24 11:15:00,88.33,88.35,88.3,88.34,19064.0,86.217,86.2366,86.1878,86.2268,19064.0
2024-06-24 11:20:00,88.34,88.39,88.31,88.37,30709.0,86.2268,86.2756,86.1975,86.2561,30709.0
2024-06-24 11:25:00,88.35,88.41,88.25,88.25,42197.0,86.2366,86.2951,86.1389,86.1389,42197.0
2024-06-24 11:30:00,88.24,88.27,88.18,88.19,37363.0,86.1292,86.1585,86.0706,86.0804,37363.0
2024-06-24 11:35:00,88.19,88.2,88.08,88.08,14477.0,86.0804,86.0901,85.973,85.973,14477.0
2024-06-24 11:40:00,88.09,88.09,87.99,88.0,17313.0,85.9828,85.9828,85.8852,85.8949,17313.0
2024-06-24 11:45:00,87.99,88.0,87.83,87.89,20551.0,85.8852,85.8949,85.729,85.7876,20551.0
2024-06-24 11:50:00,87.89,88.05,87.88,88.04,24555.0,85.7876,85.9437,85.7778,85.934,24555.0
2024-06-24 11:55:00,88.03,88.09,88.01,88.06,8041.0,85.9242,85.9828,85.9047,85.9535,8041.0
2024-06-24 12:00:00,88.05,88.07,88.01,88.03,12903.0,85.9437,85.9633,85.9047,85.9242,12903.0
2024-06-24 12:05:00,88.04,88.1,88.0,88.1,15005.0,85.934,85.9925,85.8949,85.9925,15005.0
2024-06-24 12:10:00,88.08,88.11,88.07,88.07,4283.0,85.973,86.0023,85.9633,85.9633,4283.0
2024-06-24 12:15:00,88.06,88.09,88.0,88.02,15741.0,85.9535,85.9828,85.8949,85.9145,15741.0
2024-06-24 12:20:00,88.03,88.07,88.03,88.06,6838.0,85.9242,85.9633,85.9242,85.9535,6838.0
2024-06-24 12:25:00,88.07,88.11,88.04,88.09,11487.0,85.9633,86.0023,85.934,85.9828,11487.0
2024-06-24 12:30:00,88.1,88.12,88.07,88.11,15683.0,85.9925,86.0121,85.9633,86.0023,15683.0
2024-06-24 12:35:00,88.11,88.17,88.11,88.16,6077.0,86.0023,86.0609,86.0023,86.0511,6077.0
2024-06-24 12:40:00,88.16,88.17,88.09,88.13,30935.0,86.0511,86.0609,85.9828,86.0218,30935.0
2024-06-24 12:45:00,88.13,88.15,88.11,88.15,15716.0,86.0218,86.0413,86.0023,86.0413,15716.0
2024-06-24 12:50:00,88.16,88.16,88.08,88.11,22320.0,86.0511,86.0511,85.973,86.0023,22320.0
2024-06-24 12:55:00,88.11,88.14,88.04,88.08,19677.0,86.0023,86.0316,85.934,85.973,19677.0
2024-06-24 13:00:00,88.08,88.09,88.05,88.07,7446.0,85.973,85.9828,85.9437,85.9633,7446.0
2024-06-24 13:05:00,88.08,88.12,88.0,88.02,33439.0,85.973,86.0121,85.8949,85.9145,33439.0
2024-06-24 13:10:00,88.02,88.05,88.0,88.01,19431.0,85.9145,85.9437,85.8949,85.9047,19431.0
2024-06-24 13:15:00,88.0,88.04,87.99,87.99,11184.0,85.8949,85.934,85.8852,85.8852,11184.0
2024-06-24 13:20:00,87.98,88.02,87.94,87.96,16142.0,85.8754,85.9145,85.8364,85.8559,16142.0
2024-06-24 13:25:00,87.96,88.03,87.95,88.0,6520.0,85.8559,85.9242,85.8461,85.8949,6520.0
2024-06-24 13:30:00,88.01,88.01,87.91,87.92,18864.0,85.9047,85.9047,85.8071,85.8168,18864.0
2024-06-24 13:35:00,87.92,87.96,87.91,87.95,25085.0,85.8168,85.8559,85.8071,85.8461,25085.0
2024-06-24 13:40:00,87.95,87.95,87.91,87.91,15734.0,85.8461,85.8461,85.8071,85.8071,15734.0
2024-06-24 13:45:00,87.91,87.91,87.86,87.87,12914.0,85.8071,85.8071,85.7583,85.768,12914.0
2024-06-24 13:50:00,87.86,87.91,87.83,87.91,26828.0,85.7583,85.8071,85.729,85.8071,26828.0
2024-06-24 13:55:00,87.91,87.93,87.85,87.9,15707.0,85.8071,85.8266,85.7485,85.7973,15707.0
2024-06-24 14:00:00,87.9,87.9,87.84,87.86,11931.0,85.7973,85.7973,85.7388,85.7583,11931.0
2024-06-24 14:05:00,87.86,87.96,87.86,87.92,7929.0,85.7583,85.8559,85.7583,85.8168,7929.0
2024-06-24 14:10:00,87.92,87.95,87.91,87.95,7939.0,85.8168,85.8461,85.8071,85.8461,7939.0
2024-06-24 14:15:00,87.94,88.0,87.93,87.98,27704.0,85.8364,85.8949,85.8266,85.8754,27704.0
2024-06-24 14:20:00,87.98,88.03,87.97,88.02,15415.0,85.8754,85.9242,85.8656,85.9145,15415.0
2024-06-24 14:25:00,88.02,88.11,87.98,88.09,20842.0,85.9145,86.0023,85.8754,85.9828,20842.0
2024-06-24 14:30:00,88.08,88.08,88.05,88.05,12422.0,85.973,85.973,85.9437,85.9437,12422.0
2024-06-24 14:35:00,88.04,88.09,88.04,88.06,14899.0,85.934,85.9828,85.934,85.9535,14899.0
2024-06-24 14:40:00,88.06,88.09,88.01,88.03,16644.0,85.9535,85.9828,85.9047,85.9242,16644.0
2024-06-24 14:45:00,88.03,88.07,88.03,88.06,9080.0,85.9242,85.9633,85.9242,85.9535,9080.0
2024-06-24 14:50:00,88.06,88.1,88.02,88.06,18575.0,85.9535,85.9925,85.9145,85.9535,18575.0
2024-06-24 14:55:00,88.06,88.07,87.95,87.95,21615.0,85.9535,85.9633,85.8461,85.8461,21615.0
2024-06-24 15:00:00,87.95,87.98,87.89,87.89,25377.0,85.8461,85.8754,85.7876,85.7876,25377.0
2024-06-24 15:05:00,87.9,87.92,87.84,87.91,21174.0,85.7973,85.8168,85.7388,85.8071,21174.0
2024-06-24 15:10:00,87.9,87.93,87.85,87.87,17045.0,85.7973,85.8266,85.7485,85.768,17045.0
2024-06-24 15:15:00,87.85,87.87,87.82,87.83,25922.0,85.7485,85.768,85.7192,85.729,25922.0
2024-06-24 15:20:00,87.82,87.86,87.79,87.82,26677.0,85.7192,85.7583,85.69,85.7192,26677.0
2024-06-24 15:25:00,87.82,87.85,87.81,87.81,31731.0,85.7192,85.7485,85.7095,85.7095,31731.0
2024-06-24 15:30:00,87.81,87.87,87.77,87.8,36750.0,85.7095,85.768,85.6704,85.6997,36750.0
2024-06-24 15:35:00,87.8,87.83,87.77,87.81,43803.0,85.6997,85.729,85.6704,85.7095,43803.0
2024-06-24 15:40:00,87.82,87.86,87.79,87.81,70579.0,85.7192,85.7583,85.69,85.7095,70579.0
2024-06-24 15:45:00,87.81,87.88,87.78,87.85,83464.0,85.7095,85.7778,85.6802,85.7485,83464.0
2024-06-24 15:50:00,87.86,87.94,87.8,87.83,185329.0,85.7583,85.8364,85.6997,85.729,185329.0
2024-06-24 15:55:00,87.82,87.82,87.68,87.7,470732.0,85.7192,85.7192,85.5826,85.6021,470732.0
2024-06-25 09:30:00,87.58,87.59,87.24,87.36,83173.0,85.485,85.4947,85.1531,85.2702,83173.0
2024-06-25 09:35:00,87.39,87.54,87.31,87.45,37461.0,85.2995,85.4459,85.2214,85.3581,37461.0
2024-06-25 09:40:00,87.46,87.47,87.15,87.32,27318.0,85.3678,85.3776,85.0653,85.2312,27318.0
2024-06-25 09:45:00,87.33,87.34,87.13,87.19,57050.0,85.241,85.2507,85.0457,85.1043,57050.0
2024-06-25 09:50:00,87.19,87.32,87.17,87.17,30904.0,85.1043,85.2312,85.0848,85.0848,30904.0
2024-06-25 09:55:00,87.17,87.18,86.96,86.98,34403.0,85.0848,85.0945,84.8798,84.8993,34403.0
2024-06-25 10:00:00,86.95,87.05,86.93,87.0,36880.0,84.87,84.9677,84.8505,84.9189,36880.0
2024-06-25 10:05:00,87.01,87.02,86.95,86.97,33898.0,84.9286,84.9384,84.87,84.8896,33898.0
2024-06-25 10:10:00,86.96,87.09,86.95,87.04,27753.0,84.8798,85.0067,84.87,84.9579,27753.0
2024-06-25 10:15:00,87.05,87.1,87.02,87.07,24889.0,84.9677,85.0165,84.9384,84.9872,24889.0
2024-06-25 10:20:00,87.07,87.1,86.96,87.0,35270.0,84.9872,85.0165,84.8798,84.9189,35270.0
2024-06-25 10:25:00,86.98,86.99,86.91,86.94,33429.0,84.8993,84.9091,84.831,84.8603,33429.0
2024-06-25 10:30:00,86.94,86.97,86.87,86.9,36011.0,84.8603,84.8896,84.792,84.8212,36011.0
2024-06-25 10:35:00,86.89,86.94,86.85,86.93,45167.0,84.8115,84.8603,84.7724,84.8505,45167.0
2024-06-25 10:40:00,86.92,86.95,86.88,86.91,21737.0,84.8408,84.87,84.8017,84.831,21737.0
2024-06-25 10:45:00,86.91,86.91,86.81,86.82,51838.0,84.831,84.831,84.7334,84.7432,51838.0
2024-06-25 10:50:00,86.82,86.82,86.77,86.78,29733.0,84.7432,84.7432,84.6944,84.7041,29733.0
2024-06-25 10:55:00,86.77,86.77,86.64,86.67,31228.0,84.6944,84.6944,84.5675,84.5967,31228.0
2024-06-25 11:00:00,86.66,86.66,86.55,86.6,10966.0,84.587,84.587,84.4796,84.5284,10966.0
2024-06-25 11:05:00,86.61,86.62,86.49,86.49,24615.0,84.5382,84.5479,84.4211,84.4211,24615.0
2024-06-25 11:10:00,86.49,86.58,86.48,86.5,54843.0,84.4211,84.5089,84.4113,84.4308,54843.0
2024-06-25 11:15:00,86.5,86.51,86.44,86.44,26938.0,84.4308,84.4406,84.3722,84.3722,26938.0
2024-06-25 11:20:00,86.44,86.49,86.38,86.39,32714.0,84.3722,84.4211,84.3137,84.3234,32714.0
2024-06-25 11:25:00,86.38,86.4,86.33,86.36,45914.0,84.3137,84.3332,84.2649,84.2942,45914.0
2024-06-25 11:30:00,86.35,86.39,86.25,86.26,44017.0,84.2844,84.3234,84.1868,84.1966,44017.0
2024-06-25 11:35:00,86.25,86.28,86.23,86.25,58218.0,84.1868,84.2161,84.1673,84.1868,58218.0
2024-06-25 11:40:00,86.25,86.34,86.24,86.33,33807.0,84.1868,84.2746,84.177,84.2649,33807.0
2024-06-25 11:45:00,86.33,86.35,86.27,86.3,37026.0,84.2649,84.2844,84.2063,84.2356,37026.0
2024-06-25 11:50:00,86.3,86.3,86.25,86.27,32083.0,84.2356,84.2356,84.1868,84.2063,32083.0
2024-06-25 11:55:00,86.28,86.29,86.22,86.23,22017.0,84.2161,84.2258,84.1575,84.1673,22017.0
2024-06-25 12:00:00,86.23,86.24,86.15,86.16,23281.0,84.1673,84.177,84.0892,84.0989,23281.0
2024-06-25 12:05:00,86.15,86.26,86.15,86.24,48600.0,84.0892,84.1966,84.0892,84.177,48600.0
2024-06-25 12:10:00,86.24,86.29,86.24,86.29,14366.0,84.177,84.2258,84.177,84.2258,14366.0
2024-06-25 12:15:00,86.29,86.32,86.25,86.26,21350.0,84.2258,84.2551,84.1868,84.1966,21350.0
2024-06-25 12:20:00,86.25,86.34,86.24,86.34,11623.0,84.1868,84.2746,84.177,84.2746,11623.0
2024-06-25 12:25:00,86.34,86.37,86.28,86.28,16548.0,84.2746,84.3039,84.2161,84.2161,16548.0
2024-06-25 12:30:00,86.28,86.28,86.17,86.23,23634.0,84.2161,84.2161,84.1087,84.1673,23634.0
2024-06-25 12:35:00,86.22,86.27,86.22,86.24,9473.0,84.1575,84.2063,84.1575,84.177,9473.0
2024-06-25 12:40:00,86.24,86.24,86.18,86.2,21966.0,84.177,84.177,84.1185,84.138,21966.0
2024-06-25 12:45:00,86.19,86.24,86.16,86.24,20379.0,84.1282,84.177,84.0989,84.177,20379.0
2024-06-25 12:50:00,86.23,86.3,86.2,86.3,21213.0,84.1673,84.2356,84.138,84.2356,21213.0
2024-06-25 12:55:00,86.3,86.31,86.28,86.3,9290.0,84.2356,84.2454,84.2161,84.2356,9290.0
2024-06-25 13:00:00,86.3,86.36,86.3,86.35,26161.0,84.2356,84.2942,84.2356,84.2844,26161.0
2024-06-25 13:05:00,86.36,86.41,86.33,86.34,21456.0,84.2942,84.343,84.2649,84.2746,21456.0
2024-06-25 13:10:00,86.34,86.34,86.29,86.33,13858.0,84.2746,84.2746,84.2258,84.2649,13858.0
2024-06-25 13:15:00,86.33,86.33,86.25,86.27,12341.0,84.2649,84.2649,84.1868,84.2063,12341.0
2024-06-25 13:20:00,86.27,86.33,86.27,86.33,16412.0,84.2063,84.2649,84.2063,84.2649,16412.0
2024-06-25 13:25:00,86.33,86.43,86.32,86.43,16226.0,84.2649,84.3625,84.2551,84.3625,16226.0
2024-06-25 13:30:00,86.43,86.44,86.4,86.44,12780.0,84.3625,84.3722,84.3332,84.3722,12780.0
2024-06-25 13:35:00,86.44,86.48,86.42,86.44,16370.0,84.3722,84.4113,84.3527,84.3722,16370.0
2024-06-25 13:40:00,86.44,86.46,86.43,86.45,11255.0,84.3722,84.3918,84.3625,84.382,11255.0
2024-06-25 13:45:00,86.45,86.48,86.43,86.44,11782.0,84.382,84.4113,84.3625,84.3722,11782.0
2024-06-25 13:50:00,86.44,86.45,86.42,86.44,22398.0,84.3722,84.382,84.3527,84.3722,22398.0
2024-06-25 13:55:00,86.45,86.46,86.44,86.45,6006.0,84.382,84.3918,84.3722,84.382,6006.0
2024-06-25 14:00:00,86.45,86.48,86.42,86.48,20556.0,84.382,84.4113,84.3527,84.4113,20556.0
2024-06-25 14:05:00,86.48,86.49,86.41,86.42,16705.0,84.4113,84.4211,84.343,84.3527,16705.0
2024-06-25 14:10:00,86.43,86.53,86.42,86.51,8506.0,84.3625,84.4601,84.3527,84.4406,8506.0
2024-06-25 14:15:00,86.52,86.6,86.51,86.58,11640.0,84.4503,84.5284,84.4406,84.5089,11640.0
2024-06-25 14:20:00,86.57,86.58,86.53,86.54,25747.0,84.4991,84.5089,84.4601,84.4699,25747.0
2024-06-25 14:25:00,86.54,86.57,86.52,86.56,24790.0,84.4699,84.4991,84.4503,84.4894,24790.0
2024-06-25 14:30:00,86.58,86.58,86.47,86.51,24099.0,84.5089,84.5089,84.4015,84.4406,24099.0
2024-06-25 14:35:00,86.51,86.59,86.5,86.59,16466.0,84.4406,84.5187,84.4308,84.5187,16466.0
2024-06-25 14:40:00,86.61,86.61,86.55,86.57,21971.0,84.5382,84.5382,84.4796,84.4991,21971.0
2024-06-25 14:45:00,86.57,86.61,86.49,86.53,34153.0,84.4991,84.5382,84.4211,84.4601,34153.0
2024-06-25 14:50:00,86.54,86.57,86.52,86.54,24487.0,84.4699,84.4991,84.4503,84.4699,24487.0
2024-06-25 14:55:00,86.54,86.57,86.52,86.56,18874.0,84.4699,84.4991,84.4503,84.4894,18874.0
2024-06-25 15:00:00,86.56,86.58,86.53,86.58,33953.0,84.4894,84.5089,84.4601,84.5089,33953.0
2024-06-25 15:05:00,86.57,86.58,86.49,86.53,33564.0,84.4991,84.5089,84.4211,84.4601,33564.0
2024-06-25 15:10:00,86.53,86.55,86.52,86.53,27409.0,84.4601,84.4796,84.4503,84.4601,27409.0
2024-06-25 15:15:00,86.53,86.6,86.52,86.55,37038.0,84.4601,84.5284,84.4503,84.4796,37038.0
2024-06-25 15:20:00,86.54,86.55,86.49,86.5,33716.0,84.4699,84.4796,84.4211,84.4308,33716.0
2024-06-25 15:25:00,86.49,86.56,86.49,86.53,65174.0,84.4211,84.4894,84.4211,84.4601,65174.0
2024-06-25 15:30:00,86.53,86.53,86.46,86.48,70519.0,84.4601,84.4601,84.3918,84.4113,70519.0
2024-06-25 15:35:00,86.48,86.52,86.45,86.49,96431.0,84.4113,84.4503,84.382,84.4211,96431.0
2024-06-25 15:40:00,86.49,86.49,86.42,86.47,76721.0,84.4211,84.4211,84.3527,84.4015,76721.0
2024-06-25 15:45:00,86.48,86.55,86.47,86.54,114503.0,84.4113,84.4796,84.4015,84.4699,114503.0
2024-06-25 15:50:00,86.53,86.64,86.48,86.58,204557.0,84.4601,84.5675,84.4113,84.5089,204557.0
2024-06-25 15:55:00,86.58,86.61,86.52,86.52,370141.0,84.5089,84.5382,84.4503,84.4503,370141.0
2024-06-26 09:30:00,86.14,86.33,85.87,86.31,163439.0,84.0794,84.2649,83.8159,84.2454,163439.0
2024-06-26 09:35:00,86.29,86.29,86.13,86.13,51026.0,84.2258,84.2258,84.0697,84.0697,51026.0
2024-06-26 09:40:00,86.15,86.31,86.09,86.18,39188.0,84.0892,84.2454,84.0306,84.1185,39188.0
2024-06-26 09:45:00,86.17,86.21,85.99,86.09,24477.0,84.1087,84.1477,83.933,84.0306,24477.0
2024-06-26 09:50:00,86.1,86.2,86.1,86.19,46788.0,84.0404,84.138,84.0404,84.1282,46788.0
2024-06-26 09:55:00,86.19,86.22,86.1,86.2,87488.0,84.1282,84.1575,84.0404,84.138,87488.0
2024-06-26 10:00:00,86.2,86.2,86.08,86.14,75784.0,84.138,84.138,84.0209,84.0794,75784.0
2024-06-26 10:05:00,86.13,86.14,85.98,86.04,22158.0,84.0697,84.0794,83.9233,83.9818,22158.0
2024-06-26 10:10:00,86.05,86.1,86.03,86.07,9266.0,83.9916,84.0404,83.9721,84.0111,9266.0
2024-06-26 10:15:00,86.08,86.13,86.03,86.04,38329.0,84.0209,84.0697,83.9721,83.9818,38329.0
2024-06-26 10:20:00,86.05,86.11,85.99,86.09,15571.0,83.9916,84.0501,83.933,84.0306,15571.0
2024-06-26 10:25:00,86.11,86.3,86.11,86.2,12871.0,84.0501,84.2356,84.0501,84.138,12871.0
2024-06-26 10:30:00,86.19,86.19,86.06,86.08,19887.0,84.1282,84.1282,84.0013,84.0209,19887.0
2024-06-26 10:35:00,86.08,86.11,86.05,86.09,13337.0,84.0209,84.0501,83.9916,84.0306,13337.0
2024-06-26 10:40:00,86.09,86.14,86.06,86.11,15826.0,84.0306,84.0794,84.0013,84.0501,15826.0
2024-06-26 10:45:00,86.12,86.21,86.12,86.2,11978.0,84.0599,84.1477,84.0599,84.138,11978.0
2024-06-26 10:50:00,86.21,86.26,86.17,86.19,14211.0,84.1477,84.1966,84.1087,84.1282,14211.0
2024-06-26 10:55:00,86.19,86.31,86.19,86.3,5434.0,84.1282,84.2454,84.1282,84.2356,5434.0
2024-06-26 11:00:00,86.31,86.32,86.24,86.28,11732.0,84.2454,84.2551,84.177,84.2161,11732.0
2024-06-26 11:05:00,86.27,86.27,86.15,86.2,6994.0,84.2063,84.2063,84.0892,84.138,6994.0
2024-06-26 11:10:00,86.2,86.26,86.19,86.26,8150.0,84.138,84.1966,84.1282,84.1966,8150.0
2024-06-26 11:15:00,86.26,86.42,86.25,86.41,12588.0,84.1966,84.3527,84.1868,84.343,12588.0
2024-06-26 11:20:00,86.41,86.47,86.4,86.44,12576.0,84.343,84.4015,84.3332,84.3722,12576.0
2024-06-26 11:25:00,86.45,86.47,86.42,86.45,14389.0,84.382,84.4015,84.3527,84.382,14389.0
2024-06-26 11:30:00,86.45,86.49,86.39,86.4,19107.0,84.382,84.4211,84.3234,84.3332,19107.0
2024-06-26 11:35:00,86.39,86.42,86.36,86.4,13016.0,84.3234,84.3527,84.2942,84.3332,13016.0
2024-06-26 11:40:00,86.4,86.48,86.38,86.48,10043.0,84.3332,84.4113,84.3137,84.4113,10043.0
2024-06-26 11:45:00,86.47,86.51,86.46,86.51,30192.0,84.4015,84.4406,84.3918,84.4406,30192.0
2024-06-26 11:50:00,86.51,86.55,86.46,86.55,12310.0,84.4406,84.4796,84.3918,84.4796,12310.0
2024-06-26 11:55:00,86.55,86.55,86.47,86.48,12401.0,84.4796,84.4796,84.4015,84.4113,12401.0
2024-06-26 12:00:00,86.47,86.57,86.46,86.57,42458.0,84.4015,84.4991,84.3918,84.4991,42458.0
2024-06-26 12:05:00,86.58,86.61,86.53,86.56,16746.0,84.5089,84.5382,84.4601,84.4894,16746.0
2024-06-26 12:10:00,86.57,86.57,86.45,86.47,25250.0,84.4991,84.4991,84.382,84.4015,25250.0
2024-06-26 12:15:00,86.47,86.53,86.46,86.51,15049.0,84.4015,84.4601,84.3918,84.4406,15049.0
2024-06-26 12:20:00,86.5,86.51,86.41,86.41,11903.0,84.4308,84.4406,84.343,84.343,11903.0
2024-06-26 12:25:00,86.4,86.4,86.33,86.35,18699.0,84.3332,84.3332,84.2649,84.2844,18699.0
2024-06-26 12:30:00,86.35,86.36,86.31,86.34,14824.0,84.2844,84.2942,84.2454,84.2746,14824.0
2024-06-26 12:35:00,86.33,86.35,86.3,86.35,7178.0,84.2649,84.2844,84.2356,84.2844,7178.0
2024-06-26 12:40:00,86.35,86.43,86.32,86.43,51160.0,84.2844,84.3625,84.2551,84.3625,51160.0
2024-06-26 12:45:00,86.42,86.49,86.42,86.47,66931.0,84.3527,84.4211,84.3527,84.4015,66931.0
2024-06-26 12:50:00,86.46,86.47,86.42,86.45,56421.0,84.3918,84.4015,84.3527,84.382,56421.0
2024-06-26 12:55:00,86.45,86.51,86.43,86.46,24989.0,84.382,84.4406,84.3625,84.3918,24989.0
2024-06-26 13:00:00,86.46,86.47,86.41,86.44,49381.0,84.3918,84.4015,84.343,84.3722,49381.0
2024-06-26 13:05:00,86.44,86.45,86.37,86.4,25259.0,84.3722,84.382,84.3039,84.3332,25259.0
2024-06-26 13:10:00,86.4,86.41,86.35,86.38,18681.0,84.3332,84.343,84.2844,84.3137,18681.0
2024-06-26 13:15:00,86.37,86.37,86.33,86.33,9516.0,84.3039,84.3039,84.2649,84.2649,9516.0
2024-06-26 13:20:00,86.33,86.34,86.27,86.29,54723.0,84.2649,84.2746,84.2063,84.2258,54723.0
2024-06-26 13:25:00,86.29,86.29,86.24,86.29,14948.0,84.2258,84.2258,84.177,84.2258,14948.0
2024-06-26 13:30:00,86.29,86.29,86.24,86.25,14904.0,84.2258,84.2258,84.177,84.1868,14904.0
2024-06-26 13:35:00,86.26,86.26,86.21,86.22,10680.0,84.1966,84.1966,84.1477,84.1575,10680.0
2024-06-26 13:40:00,86.21,86.24,86.2,86.24,11104.0,84.1477,84.177,84.138,84.177,11104.0
2024-06-26 13:45:00,86.23,86.23,86.18,86.2,21659.0,84.1673,84.1673,84.1185,84.138,21659.0
2024-06-26 13:50:00,86.19,86.21,86.18,86.19,9571.0,84.1282,84.1477,84.1185,84.1282,9571.0
2024-06-26 13:55:00,86.18,86.22,86.17,86.21,14157.0,84.1185,84.1575,84.1087,84.1477,14157.0
2024-06-26 14:00:00,86.2,86.23,86.16,86.23,11313.0,84.138,84.1673,84.0989,84.1673,11313.0
2024-06-26 14:05:00,86.23,86.27,86.23,86.26,3448.0,84.1673,84.2063,84.1673,84.1966,3448.0
2024-06-26 14:10:00,86.25,86.25,86.22,86.22,6500.0,84.1868,84.1868,84.1575,84.1575,6500.0
2024-06-26 14:15:00,86.21,86.24,86.17,86.24,10299.0,84.1477,84.177,84.1087,84.177,10299.0
2024-06-26 14:20:00,86.23,86.3,86.22,86.3,5346.0,84.1673,84.2356,84.1575,84.2356,5346.0
2024-06-26 14:25:00,86.29,86.29,86.23,86.25,21270.0,84.2258,84.2258,84.1673,84.1868,21270.0
2024-06-26 14:30:00,86.25,86.26,86.21,86.25,14310.0,84.1868,84.1966,84.1477,84.1868,14310.0
2024-06-26 14:35:00,86.25,86.25,86.22,86.22,10899.0,84.1868,84.1868,84.1575,84.1575,10899.0
2024-06-26 14:40:00,86.23,86.3,86.22,86.28,9991.0,84.1673,84.2356,84.1575,84.2161,9991.0
2024-06-26 14:45:00,86.28,86.32,86.26,86.32,6539.0,84.2161,84.2551,84.1966,84.2551,6539.0
2024-06-26 14:50:00,86.31,86.31,86.27,86.29,5843.0,84.2454,84.2454,84.2063,84.2258,5843.0
2024-06-26 14:55:00,86.29,86.31,86.23,86.23,21415.0,84.2258,84.2454,84.1673,84.1673,21415.0
2024-06-26 15:00:00,86.23,86.24,86.14,86.15,21521.0,84.1673,84.177,84.0794,84.0892,21521.0
2024-06-26 15:05:00,86.16,86.27,86.15,86.22,21542.0,84.0989,84.2063,84.0892,84.1575,21542.0
2024-06-26 15:10:00,86.22,86.25,86.2,86.22,10478.0,84.1575,84.1868,84.138,84.1575,10478.0
2024-06-26 15:15:00,86.23,86.26,86.21,86.22,22062.0,84.1673,84.1966,84.1477,84.1575,22062.0
2024-06-26 15:20:00,86.2,86.23,86.18,86.2,42407.0,84.138,84.1673,84.1185,84.138,42407.0
2024-06-26 15:25:00,86.21,86.22,86.15,86.15,22921.0,84.1477,84.1575,84.0892,84.0892,22921.0
2024-06-26 15:30:00,86.15,86.25,86.14,86.24,37678.0,84.0892,84.1868,84.0794,84.177,37678.0
2024-06-26 15:35:00,86.25,86.25,86.19,86.19,18102.0,84.1868,84.1868,84.1282,84.1282,18102.0
2024-06-26 15:40:00,86.2,86.23,86.17,86.22,19026.0,84.138,84.1673,84.1087,84.1575,19026.0
2024-06-26 15:45:00,86.22,86.23,86.18,86.22,49811.0,84.1575,84.1673,84.1185,84.1575,49811.0
2024-06-26 15:50:00,86.23,86.36,86.22,86.36,81093.0,84.1673,84.2942,84.1575,84.2942,81093.0
2024-06-26 15:55:00,86.36,86.43,86.32,86.35,326962.0,84.2942,84.3625,84.2551,84.2844,326962.0
2024-06-27 09:30:00,86.64,86.64,86.33,86.39,68227.0,84.5675,84.5675,84.2649,84.3234,68227.0
2024-06-27 09:35:00,86.38,86.51,86.25,86.51,25311.0,84.3137,84.4406,84.1868,84.4406,25311.0
2024-06-27 09:40:00,86.51,86.75,86.5,86.74,20874.0,84.4406,84.6748,84.4308,84.6651,20874.0
2024-06-27 09:45:00,86.73,86.73,86.6,86.73,28293.0,84.6553,84.6553,84.5284,84.6553,28293.0
2024-06-27 09:50:00,86.73,86.76,86.58,86.73,48667.0,84.6553,84.6846,84.5089,84.6553,48667.0
2024-06-27 09:55:00,86.72,86.85,86.69,86.84,30065.0,84.6455,84.7724,84.6163,84.7627,30065.0
2024-06-27 10:00:00,86.88,86.97,86.87,86.93,36501.0,84.8017,84.8896,84.792,84.8505,36501.0
2024-06-27 10:05:00,86.92,86.93,86.86,86.93,33226.0,84.8408,84.8505,84.7822,84.8505,33226.0
2024-06-27 10:10:00,86.92,86.96,86.88,86.92,59226.0,84.8408,84.8798,84.8017,84.8408,59226.0
2024-06-27 10:15:00,86.91,86.93,86.83,86.92,23715.0,84.831,84.8505,84.7529,84.8408,23715.0
2024-06-27 10:20:00,86.92,87.02,86.87,87.02,30823.0,84.8408,84.9384,84.792,84.9384,30823.0
2024-06-27 10:25:00,87.02,87.02,86.93,86.99,31916.0,84.9384,84.9384,84.8505,84.9091,31916.0
2024-06-27 10:30:00,87.0,87.09,86.99,87.07,22361.0,84.9189,85.0067,84.9091,84.9872,22361.0
2024-06-27 10:35:00,87.09,87.14,87.08,87.08,28527.0,85.0067,85.0555,84.9969,84.9969,28527.0
2024-06-27 10:40:00,87.08,87.1,87.04,87.08,17846.0,84.9969,85.0165,84.9579,84.9969,17846.0
2024-06-27 10:45:00,87.08,87.18,87.08,87.18,19693.0,84.9969,85.0945,84.9969,85.0945,19693.0
2024-06-27 10:50:00,87.17,87.17,87.07,87.07,25606.0,85.0848,85.0848,84.9872,84.9872,25606.0
2024-06-27 10:55:00,87.07,87.09,87.03,87.08,23871.0,84.9872,85.0067,84.9481,84.9969,23871.0
2024-06-27 11:00:00,87.08,87.09,86.96,86.96,31385.0,84.9969,85.0067,84.8798,84.8798,31385.0
2024-06-27 11:05:00,86.97,87.04,86.95,86.96,29868.0,84.8896,84.9579,84.87,84.8798,29868.0
2024-06-27 11:10:00,86.96,86.99,86.94,86.97,26274.0,84.8798,84.9091,84.8603,84.8896,26274.0
2024-06-27 11:15:00,86.98,86.98,86.9,86.92,30421.0,84.8993,84.8993,84.8212,84.8408,30421.0
2024-06-27 11:20:00,86.92,86.93,86.83,86.91,31663.0,84.8408,84.8505,84.7529,84.831,31663.0
2024-06-27 11:25:00,86.9,86.96,86.89,86.96,29735.0,84.8212,84.8798,84.8115,84.8798,29735.0
2024-06-27 11:30:00,86.96,86.96,86.84,86.86,29447.0,84.8798,84.8798,84.7627,84.7822,29447.0
2024-06-27 11:35:00,86.86,86.93,86.86,86.92,21147.0,84.7822,84.8505,84.7822,84.8408,21147.0
2024-06-27 11:40:00,86.92,86.93,86.86,86.92,18380.0,84.8408,84.8505,84.7822,84.8408,18380.0
2024-06-27 11:45:00,86.92,86.93,86.82,86.83,10148.0,84.8408,84.8505,84.7432,84.7529,10148.0
2024-06-27 11:50:00,86.83,86.84,86.81,86.81,11032.0,84.7529,84.7627,84.7334,84.7334,11032.0
2024-06-27 11:55:00,86.82,86.89,86.82,86.88,9571.0,84.7432,84.8115,84.7432,84.8017,9571.0
2024-06-27 12:00:00,86.88,86.89,86.83,86.83,13161.0,84.8017,84.8115,84.7529,84.7529,13161.0
2024-06-27 12:05:00,86.83,86.86,86.81,86.82,7929.0,84.7529,84.7822,84.7334,84.7432,7929.0
2024-06-27 12:10:00,86.82,86.84,86.8,86.83,6809.0,84.7432,84.7627,84.7236,84.7529,6809.0
2024-06-27 12:15:00,86.83,86.84,86.78,86.82,18154.0,84.7529,84.7627,84.7041,84.7432,18154.0
2024-06-27 12:20:00,86.83,86.85,86.81,86.83,15695.0,84.7529,84.7724,84.7334,84.7529,15695.0
2024-06-27 12:25:00,86.82,86.82,86.71,86.71,18726.0,84.7432,84.7432,84.6358,84.6358,18726.0
2024-06-27 12:30:00,86.71,86.71,86.64,86.65,21577.0,84.6358,84.6358,84.5675,84.5772,21577.0
2024-06-27 12:35:00,86.65,86.66,86.57,86.58,16469.0,84.5772,84.587,84.4991,84.5089,16469.0
2024-06-27 12:40:00,86.59,86.63,86.58,86.62,17159.0,84.5187,84.5577,84.5089,84.5479,17159.0
2024-06-27 12:45:00,86.61,86.65,86.59,86.6,31212.0,84.5382,84.5772,84.5187,84.5284,31212.0
2024-06-27 12:50:00,86.61,86.65,86.6,86.63,14456.0,84.5382,84.5772,84.5284,84.5577,14456.0
2024-06-27 12:55:00,86.63,86.66,86.57,86.57,26481.0,84.5577,84.587,84.4991,84.4991,26481.0
2024-06-27 13:00:00,86.56,86.61,86.56,86.57,31361.0,84.4894,84.5382,84.4894,84.4991,31361.0
2024-06-27 13:05:00,86.56,86.63,86.56,86.59,20152.0,84.4894,84.5577,84.4894,84.5187,20152.0
2024-06-27 13:10:00,86.59,86.59,86.58,86.58,12398.0,84.5187,84.5187,84.5089,84.5089,12398.0
2024-06-27 13:15:00,86.57,86.6,86.57,86.59,19190.0,84.4991,84.5284,84.4991,84.5187,19190.0
2024-06-27 13:20:00,86.59,86.61,86.57,86.61,20457.0,84.5187,84.5382,84.4991,84.5382,20457.0
2024-06-27 13:25:00,86.62,86.63,86.58,86.59,19876.0,84.5479,84.5577,84.5089,84.5187,19876.0
2024-06-27 13:30:00,86.59,86.6,86.55,86.59,10074.0,84.5187,84.5284,84.4796,84.5187,10074.0
2024-06-27 13:35:00,86.6,86.61,86.57,86.61,29379.0,84.5284,84.5382,84.4991,84.5382,29379.0
2024-06-27 13:40:00,86.6,86.61,86.57,86.58,17711.0,84.5284,84.5382,84.4991,84.5089,17711.0
2024-06-27 13:45:00,86.58,86.58,86.55,86.56,7833.0,84.5089,84.5089,84.4796,84.4894,7833.0
2024-06-27 13:50:00,86.57,86.58,86.53,86.57,7283.0,84.4991,84.5089,84.4601,84.4991,7283.0
2024-06-27 13:55:00,86.58,86.59,86.55,86.56,15005.0,84.5089,84.5187,84.4796,84.4894,15005.0
2024-06-27 14:00:00,86.56,86.56,86.43,86.44,12985.0,84.4894,84.4894,84.3625,84.3722,12985.0
2024-06-27 14:05:00,86.43,86.48,86.41,86.47,11507.0,84.3625,84.4113,84.343,84.4015,11507.0
2024-06-27 14:10:00,86.46,86.48,86.44,86.44,13520.0,84.3918,84.4113,84.3722,84.3722,13520.0
2024-06-27 14:15:00,86.43,86.45,86.39,86.42,30309.0,84.3625,84.382,84.3234,84.3527,30309.0
2024-06-27 14:20:00,86.41,86.42,86.36,86.38,12427.0,84.343,84.3527,84.2942,84.3137,12427.0
2024-06-27 14:25:00,86.39,86.39,86.34,86.34,22781.0,84.3234,84.3234,84.2746,84.2746,22781.0
2024-06-27 14:30:00,86.33,86.35,86.31,86.33,16210.0,84.2649,84.2844,84.2454,84.2649,16210.0
2024-06-27 14:35:00,86.33,86.33,86.27,86.29,10525.0,84.2649,84.2649,84.2063,84.2258,10525.0
2024-06-27 14:40:00,86.28,86.35,86.28,86.35,11478.0,84.2161,84.2844,84.2161,84.2844,11478.0
2024-06-27 14:45:00,86.34,86.42,86.34,86.41,30587.0,84.2746,84.3527,84.2746,84.343,30587.0
2024-06-27 14:50:00,86.41,86.48,86.39,86.42,41155.0,84.343,84.4113,84.3234,84.3527,41155.0
2024-06-27 14:55:00,86.42,86.44,86.37,86.39,37282.0,84.3527,84.3722,84.3039,84.3234,37282.0
2024-06-27 15:00:00,86.4,86.44,86.39,86.42,67447.0,84.3332,84.3722,84.3234,84.3527,67447.0
2024-06-27 15:05:00,86.42,86.43,86.4,86.41,43725.0,84.3527,84.3625,84.3332,84.343,43725.0
2024-06-27 15:10:00,86.41,86.46,86.4,86.43,40383.0,84.343,84.3918,84.3332,84.3625,40383.0
2024-06-27 15:15:00,86.44,86.49,86.43,86.46,33296.0,84.3722,84.4211,84.3625,84.3918,33296.0
2024-06-27 15:20:00,86.47,86.48,86.42,86.43,20920.0,84.4015,84.4113,84.3527,84.3625,20920.0
2024-06-27 15:25:00,86.43,86.53,86.42,86.53,20365.0,84.3625,84.4601,84.3527,84.4601,20365.0
2024-06-27 15:30:00,86.53,86.57,86.5,86.52,25550.0,84.4601,84.4991,84.4308,84.4503,25550.0
2024-06-27 15:35:00,86.52,86.63,86.51,86.59,29501.0,84.4503,84.5577,84.4406,84.5187,29501.0
2024-06-27 15:40:00,86.59,86.71,86.58,86.67,25697.0,84.5187,84.6358,84.5089,84.5967,25697.0
2024-06-27 15:45:00,86.67,86.72,86.66,86.69,40880.0,84.5967,84.6455,84.587,84.6163,40880.0
2024-06-27 15:50:00,86.7,87.0,86.69,86.95,95015.0,84.626,84.9189,84.6163,84.87,95015.0
2024-06-27 15:55:00,86.96,87.13,86.96,87.12,279566.0,84.8798,85.0457,84.8798,85.036,279566.0
2024-06-28 09:30:00,87.52,88.12,87.45,88.11,546687.0,85.4264,86.0121,85.3581,86.0023,546687.0
2024-06-28 09:35:00,88.12,88.2,87.67,87.76,185835.0,86.0121,86.0901,85.5728,85.6607,185835.0
2024-06-28 09:40:00,87.77,87.88,87.66,87.66,42426.0,85.6704,85.7778,85.5631,85.5631,42426.0
2024-06-28 09:45:00,87.69,87.7,87.36,87.37,35226.0,85.5923,85.6021,85.2702,85.28,35226.0
2024-06-28 09:50:00,87.37,87.42,87.27,87.4,59093.0,85.28,85.3288,85.1824,85.3093,59093.0
2024-06-28 09:55:00,87.4,87.43,87.18,87.18,28647.0,85.3093,85.3386,85.0945,85.0945,28647.0
2024-06-28 10:00:00,87.19,87.42,87.19,87.39,60229.0,85.1043,85.3288,85.1043,85.2995,60229.0
2024-06-28 10:05:00,87.38,87.45,87.32,87.36,85162.0,85.2898,85.3581,85.2312,85.2702,85162.0
2024-06-28 10:10:00,87.36,87.41,87.25,87.27,48831.0,85.2702,85.319,85.1629,85.1824,48831.0
2024-06-28 10:15:00,87.28,87.33,87.14,87.16,38244.0,85.1922,85.241,85.0555,85.075,38244.0
2024-06-28 10:20:00,87.14,87.39,87.13,87.38,46529.0,85.0555,85.2995,85.0457,85.2898,46529.0
2024-06-28 10:25:00,87.38,87.44,87.37,87.4,15908.0,85.2898,85.3483,85.28,85.3093,15908.0
2024-06-28 10:30:00,87.41,87.5,87.41,87.48,33381.0,85.319,85.4069,85.319,85.3874,33381.0
2024-06-28 10:35:00,87.48,87.5,87.41,87.41,18044.0,85.3874,85.4069,85.319,85.319,18044.0
2024-06-28 10:40:00,87.41,87.42,87.36,87.4,64479.0,85.319,85.3288,85.2702,85.3093,64479.0
2024-06-28 10:45:00,87.4,87.51,87.4,87.47,31224.0,85.3093,85.4167,85.3093,85.3776,31224.0
2024-06-28 10:50:00,87.47,87.48,87.37,87.39,25670.0,85.3776,85.3874,85.28,85.2995,25670.0
2024-06-28 10:55:00,87.38,87.44,87.32,87.42,43913.0,85.2898,85.3483,85.2312,85.3288,43913.0
2024-06-28 11:00:00,87.42,87.42,87.26,87.29,49362.0,85.3288,85.3288,85.1726,85.2019,49362.0
2024-06-28 11:05:00,87.29,87.36,87.28,87.32,43841.0,85.2019,85.2702,85.1922,85.2312,43841.0
2024-06-28 11:10:00,87.31,87.35,87.3,87.35,24934.0,85.2214,85.2605,85.2117,85.2605,24934.0
2024-06-28 11:15:00,87.35,87.38,87.33,87.35,23438.0,85.2605,85.2898,85.241,85.2605,23438.0
2024-06-28 11:20:00,87.35,87.42,87.33,87.38,111617.0,85.2605,85.3288,85.241,85.2898,111617.0
2024-06-28 11:25:00,87.38,87.43,87.35,87.36,77209.0,85.2898,85.3386,85.2605,85.2702,77209.0
2024-06-28 11:30:00,87.36,87.42,87.33,87.42,44219.0,85.2702,85.3288,85.241,85.3288,44219.0
2024-06-28 11:35:00,87.42,87.48,87.37,87.48,27912.0,85.3288,85.3874,85.28,85.3874,27912.0
2024-06-28 11:40:00,87.48,87.49,87.3,87.31,51852.0,85.3874,85.3971,85.2117,85.2214,51852.0
2024-06-28 11:45:00,87.31,87.36,87.3,87.32,22770.0,85.2214,85.2702,85.2117,85.2312,22770.0
2024-06-28 11:50:00,87.32,87.38,87.32,87.33,14535.0,85.2312,85.2898,85.2312,85.241,14535.0
2024-06-28 11:55:00,87.35,87.39,87.33,87.39,11081.0,85.2605,85.2995,85.241,85.2995,11081.0
2024-06-28 12:00:00,87.39,87.4,87.32,87.34,50020.0,85.2995,85.3093,85.2312,85.2507,50020.0
2024-06-28 12:05:00,87.34,87.36,87.27,87.27,37110.0,85.2507,85.2702,85.1824,85.1824,37110.0
2024-06-28 12:10:00,87.28,87.31,87.23,87.29,20203.0,85.1922,85.2214,85.1433,85.2019,20203.0
2024-06-28 12:15:00,87.29,87.31,87.25,87.29,8835.0,85.2019,85.2214,85.1629,85.2019,8835.0
2024-06-28 12:20:00,87.28,87.31,87.26,87.28,19537.0,85.1922,85.2214,85.1726,85.1922,19537.0
2024-06-28 12:25:00,87.29,87.33,87.28,87.31,9487.0,85.2019,85.241,85.1922,85.2214,9487.0
2024-06-28 12:30:00,87.31,87.38,87.28,87.38,22320.0,85.2214,85.2898,85.1922,85.2898,22320.0
2024-06-28 12:35:00,87.37,87.39,87.27,87.28,37088.0,85.28,85.2995,85.1824,85.1922,37088.0
2024-06-28 12:40:00,87.27,87.33,87.25,87.32,29008.0,85.1824,85.241,85.1629,85.2312,29008.0
2024-06-28 12:45:00,87.32,87.35,87.29,87.29,14206.0,85.2312,85.2605,85.2019,85.2019,14206.0
2024-06-28 12:50:00,87.28,87.31,87.27,87.28,17282.0,85.1922,85.2214,85.1824,85.1922,17282.0
2024-06-28 12:55:00,87.28,87.33,87.28,87.29,12744.0,85.1922,85.241,85.1922,85.2019,12744.0
2024-06-28 13:00:00,87.28,87.34,87.25,87.32,21748.0,85.1922,85.2507,85.1629,85.2312,21748.0
2024-06-28 13:05:00,87.32,87.34,87.3,87.33,8261.0,85.2312,85.2507,85.2117,85.241,8261.0
2024-06-28 13:10:00,87.33,87.36,87.32,87.36,14123.0,85.241,85.2702,85.2312,85.2702,14123.0
2024-06-28 13:15:00,87.35,87.35,87.32,87.32,10965.0,85.2605,85.2605,85.2312,85.2312,10965.0
2024-06-28 13:20:00,87.33,87.33,87.29,87.29,6317.0,85.241,85.241,85.2019,85.2019,6317.0
2024-06-28 13:25:00,87.28,87.28,87.19,87.19,10373.0,85.1922,85.1922,85.1043,85.1043,10373.0
2024-06-28 13:30:00,87.17,87.21,87.15,87.15,12181.0,85.0848,85.1238,85.0653,85.0653,12181.0
2024-06-28 13:35:00,87.15,87.17,87.09,87.16,21657.0,85.0653,85.0848,85.0067,85.075,21657.0
2024-06-28 13:40:00,87.16,87.19,87.12,87.13,19784.0,85.075,85.1043,85.036,85.0457,19784.0
2024-06-28 13:45:00,87.13,87.17,87.13,87.16,8951.0,85.0457,85.0848,85.0457,85.075,8951.0
2024-06-28 13:50:00,87.17,87.17,87.15,87.15,7616.0,85.0848,85.0848,85.0653,85.0653,7616.0
2024-06-28 13:55:00,87.15,87.16,87.11,87.11,7411.0,85.0653,85.075,85.0262,85.0262,7411.0
2024-06-28 14:00:00,87.11,87.22,87.11,87.22,13807.0,85.0262,85.1336,85.0262,85.1336,13807.0
2024-06-28 14:05:00,87.21,87.26,87.2,87.23,23005.0,85.1238,85.1726,85.1141,85.1433,23005.0
2024-06-28 14:10:00,87.23,87.24,87.2,87.21,4908.0,85.1433,85.1531,85.1141,85.1238,4908.0
2024-06-28 14:15:00,87.21,87.28,87.21,87.25,6404.0,85.1238,85.1922,85.1238,85.1629,6404.0
2024-06-28 14:20:00,87.24,87.24,87.16,87.21,17595.0,85.1531,85.1531,85.075,85.1238,17595.0
2024-06-28 14:25:00,87.21,87.28,87.19,87.19,30206.0,85.1238,85.1922,85.1043,85.1043,30206.0
2024-06-28 14:30:00,87.19,87.22,87.17,87.22,14683.0,85.1043,85.1336,85.0848,85.1336,14683.0
2024-06-28 14:35:00,87.21,87.27,87.2,87.26,6644.0,85.1238,85.1824,85.1141,85.1726,6644.0
2024-06-28 14:40:00,87.26,87.31,87.26,87.28,11684.0,85.1726,85.2214,85.1726,85.1922,11684.0
2024-06-28 14:45:00,87.28,87.28,87.19,87.19,10891.0,85.1922,85.1922,85.1043,85.1043,10891.0
2024-06-28 14:50:00,87.2,87.23,87.17,87.22,6514.0,85.1141,85.1433,85.0848,85.1336,6514.0
2024-06-28 14:55:00,87.22,87.23,87.19,87.21,69175.0,85.1336,85.1433,85.1043,85.1238,69175.0
2024-06-28 15:00:00,87.21,87.23,87.16,87.19,42895.0,85.1238,85.1433,85.075,85.1043,42895.0
2024-06-28 15:05:00,87.19,87.27,87.18,87.25,18395.0,85.1043,85.1824,85.0945,85.1629,18395.0
2024-06-28 15:10:00,87.25,87.28,87.22,87.24,23061.0,85.1629,85.1922,85.1336,85.1531,23061.0
2024-06-28 15:15:00,87.24,87.27,87.22,87.27,27025.0,85.1531,85.1824,85.1336,85.1824,27025.0
2024-06-28 15:20:00,87.27,87.31,87.26,87.31,19822.0,85.1824,85.2214,85.1726,85.2214,19822.0
2024-06-28 15:25:00,87.31,87.34,87.29,87.34,15275.0,85.2214,85.2507,85.2019,85.2507,15275.0
2024-06-28 15:30:00,87.34,87.4,87.22,87.3,64840.0,85.2507,85.3093,85.1336,85.2117,64840.0
2024-06-28 15:35:00,87.31,87.44,87.31,87.4,30688.0,85.2214,85.3483,85.2214,85.3093,30688.0
2024-06-28 15:40:00,87.4,87.41,87.32,87.35,62788.0,85.3093,85.319,85.2312,85.2605,62788.0
2024-06-28 15:45:00,87.35,87.47,87.35,87.47,117853.0,85.2605,85.3776,85.2605,85.3776,117853.0
2024-06-28 15:50:00,87.46,87.65,87.44,87.62,170654.0,85.3678,85.5533,85.3483,85.524,170654.0
2024-06-28 15:55:00,87.62,87.84,87.62,87.77,541606.0,85.524,85.7388,85.524,85.6704,541606.0
2024-07-01 09:30:00,87.48,87.62,87.3,87.54,227021.0,85.3874,85.524,85.2117,85.4459,227021.0
2024-07-01 09:35:00,87.55,87.63,87.24,87.47,221002.0,85.4557,85.5338,85.1531,85.3776,221002.0
2024-07-01 09:40:00,87.48,87.67,87.46,87.65,114652.0,85.3874,85.5728,85.3678,85.5533,114652.0
2024-07-01 09:45:00,87.65,87.72,87.47,87.65,101021.0,85.5533,85.6216,85.3776,85.5533,101021.0
2024-07-01 09:50:00,87.64,87.7,87.51,87.66,130479.0,85.5435,85.6021,85.4167,85.5631,130479.0
2024-07-01 09:55:00,87.65,87.71,87.65,87.7,28502.0,85.5533,85.6119,85.5533,85.6021,28502.0
2024-07-01 10:00:00,87.72,87.87,87.58,87.66,121784.0,85.6216,85.768,85.485,85.5631,121784.0
2024-07-01 10:05:00,87.67,87.73,87.53,87.53,42984.0,85.5728,85.6314,85.4362,85.4362,42984.0
2024-07-01 10:10:00,87.53,87.54,87.15,87.17,35319.0,85.4362,85.4459,85.0653,85.0848,35319.0
2024-07-01 10:15:00,87.18,87.22,86.97,86.99,37728.0,85.0945,85.1336,84.8896,84.9091,37728.0
2024-07-01 10:20:00,86.99,87.05,86.88,87.05,35836.0,84.9091,84.9677,84.8017,84.9677,35836.0
2024-07-01 10:25:00,87.04,87.14,87.04,87.08,56982.0,84.9579,85.0555,84.9579,84.9969,56982.0
2024-07-01 10:30:00,87.08,87.1,86.9,86.91,103745.0,84.9969,85.0165,84.8212,84.831,103745.0
2024-07-01 10:35:00,86.9,87.05,86.89,87.0,97892.0,84.8212,84.9677,84.8115,84.9189,97892.0
2024-07-01 10:40:00,87.01,87.05,86.9,86.92,58005.0,84.9286,84.9677,84.8212,84.8408,58005.0
2024-07-01 10:45:00,86.93,86.96,86.72,86.72,32274.0,84.8505,84.8798,84.6455,84.6455,32274.0
2024-07-01 10:50:00,86.71,86.85,86.71,86.8,38475.0,84.6358,84.7724,84.6358,84.7236,38475.0
2024-07-01 10:55:00,86.8,86.85,86.74,86.75,34000.0,84.7236,84.7724,84.6651,84.6748,34000.0
2024-07-01 11:00:00,86.74,86.74,86.61,86.65,31114.0,84.6651,84.6651,84.5382,84.5772,31114.0
2024-07-01 11:05:00,86.66,86.76,86.62,86.72,40048.0,84.587,84.6846,84.5479,84.6455,40048.0
2024-07-01 11:10:00,86.72,86.73,86.54,86.55,30570.0,84.6455,84.6553,84.4699,84.4796,30570.0
2024-07-01 11:15:00,86.55,86.57,86.42,86.45,46566.0,84.4796,84.4991,84.3527,84.382,46566.0
2024-07-01 11:20:00,86.46,86.46,86.38,86.44,43785.0,84.3918,84.3918,84.3137,84.3722,43785.0
2024-07-01 11:25:00,86.45,86.55,86.45,86.5,100054.0,84.382,84.4796,84.382,84.4308,100054.0
2024-07-01 11:30:00,86.5,86.62,86.49,86.56,88083.0,84.4308,84.5479,84.4211,84.4894,88083.0
2024-07-01 11:35:00,86.56,86.56,86.44,86.48,70086.0,84.4894,84.4894,84.3722,84.4113,70086.0
2024-07-01 11:40:00,86.49,86.54,86.49,86.5,13589.0,84.4211,84.4699,84.4211,84.4308,13589.0
2024-07-01 11:45:00,86.5,86.55,86.46,86.55,20320.0,84.4308,84.4796,84.3918,84.4796,20320.0
2024-07-01 11:50:00,86.55,86.62,86.54,86.62,35776.0,84.4796,84.5479,84.4699,84.5479,35776.0
2024-07-01 11:55:00,86.63,86.63,86.56,86.59,15839.0,84.5577,84.5577,84.4894,84.5187,15839.0
2024-07-01 12:00:00,86.59,86.6,86.53,86.55,35231.0,84.5187,84.5284,84.4601,84.4796,35231.0
2024-07-01 12:05:00,86.55,86.67,86.55,86.67,23296.0,84.4796,84.5967,84.4796,84.5967,23296.0
2024-07-01 12:10:00,86.67,86.7,86.63,86.68,45697.0,84.5967,84.626,84.5577,84.6065,45697.0
2024-07-01 12:15:00,86.69,86.73,86.65,86.69,31791.0,84.6163,84.6553,84.5772,84.6163,31791.0
2024-07-01 12:20:00,86.69,86.77,86.66,86.76,40163.0,84.6163,84.6944,84.587,84.6846,40163.0
2024-07-01 12:25:00,86.76,86.83,86.75,86.81,40633.0,84.6846,84.7529,84.6748,84.7334,40633.0
2024-07-01 12:30:00,86.81,86.82,86.73,86.76,30641.0,84.7334,84.7432,84.6553,84.6846,30641.0
2024-07-01 12:35:00,86.75,86.76,86.68,86.68,35470.0,84.6748,84.6846,84.6065,84.6065,35470.0
2024-07-01 12:40:00,86.68,86.69,86.65,86.65,38587.0,84.6065,84.6163,84.5772,84.5772,38587.0
2024-07-01 12:45:00,86.65,86.67,86.58,86.62,38917.0,84.5772,84.5967,84.5089,84.5479,38917.0
2024-07-01 12:50:00,86.62,86.62,86.54,86.55,13129.0,84.5479,84.5479,84.4699,84.4796,13129.0
2024-07-01 12:55:00,86.54,86.64,86.53,86.64,28155.0,84.4699,84.5675,84.4601,84.5675,28155.0
2024-07-01 13:00:00,86.64,86.67,86.6,86.66,15160.0,84.5675,84.5967,84.5284,84.587,15160.0
2024-07-01 13:05:00,86.67,86.71,86.66,86.7,17963.0,84.5967,84.6358,84.587,84.626,17963.0
2024-07-01 13:10:00,86.71,86.77,86.69,86.77,12192.0,84.6358,84.6944,84.6163,84.6944,12192.0
2024-07-01 13:15:00,86.77,86.84,86.77,86.84,13676.0,84.6944,84.7627,84.6944,84.7627,13676.0
2024-07-01 13:20:00,86.85,86.89,86.82,86.87,12764.0,84.7724,84.8115,84.7432,84.792,12764.0
2024-07-01 13:25:00,86.88,86.9,86.85,86.85,14195.0,84.8017,84.8212,84.7724,84.7724,14195.0
2024-07-01 13:30:00,86.84,86.84,86.79,86.8,12425.0,84.7627,84.7627,84.7139,84.7236,12425.0
2024-07-01 13:35:00,86.79,86.85,86.78,86.84,7195.0,84.7139,84.7724,84.7041,84.7627,7195.0
2024-07-01 13:40:00,86.84,86.85,86.8,86.81,8905.0,84.7627,84.7724,84.7236,84.7334,8905.0
2024-07-01 13:45:00,86.82,86.88,86.82,86.88,9302.0,84.7432,84.8017,84.7432,84.8017,9302.0
2024-07-01 13:50:00,86.87,86.94,86.87,86.91,31790.0,84.792,84.8603,84.792,84.831,31790.0
2024-07-01 13:55:00,86.91,86.91,86.81,86.82,18116.0,84.831,84.831,84.7334,84.7432,18116.0
2024-07-01 14:00:00,86.81,86.88,86.8,86.83,11833.0,84.7334,84.8017,84.7236,84.7529,11833.0
2024-07-01 14:05:00,86.82,86.84,86.79,86.8,32421.0,84.7432,84.7627,84.7139,84.7236,32421.0
2024-07-01 14:10:00,86.8,86.87,86.79,86.86,10327.0,84.7236,84.792,84.7139,84.7822,10327.0
2024-07-01 14:15:00,86.87,86.92,86.85,86.92,7387.0,84.792,84.8408,84.7724,84.8408,7387.0
2024-07-01 14:20:00,86.92,87.01,86.92,86.98,12804.0,84.8408,84.9286,84.8408,84.8993,12804.0
2024-07-01 14:25:00,86.99,87.0,86.83,86.91,14161.0,84.9091,84.9189,84.7529,84.831,14161.0
2024-07-01 14:30:00,86.91,86.91,86.86,86.91,16034.0,84.831,84.831,84.7822,84.831,16034.0
2024-07-01 14:35:00,86.92,86.92,86.86,86.92,6357.0,84.8408,84.8408,84.7822,84.8408,6357.0
2024-07-01 14:40:00,86.91,87.01,86.9,87.01,17042.0,84.831,84.9286,84.8212,84.9286,17042.0
2024-07-01 14:45:00,87.0,87.01,86.93,86.97,35504.0,84.9189,84.9286,84.8505,84.8896,35504.0
2024-07-01 14:50:00,86.97,87.01,86.95,87.0,23909.0,84.8896,84.9286,84.87,84.9189,23909.0
2024-07-01 14:55:00,86.99,86.99,86.95,86.96,15110.0,84.9091,84.9091,84.87,84.8798,15110.0
2024-07-01 15:00:00,86.97,86.99,86.91,86.94,9519.0,84.8896,84.9091,84.831,84.8603,9519.0
2024-07-01 15:05:00,86.95,86.99,86.95,86.95,14096.0,84.87,84.9091,84.87,84.87,14096.0
2024-07-01 15:10:00,86.95,86.98,86.92,86.93,41743.0,84.87,84.8993,84.8408,84.8505,41743.0
2024-07-01 15:15:00,86.94,86.96,86.9,86.9,19633.0,84.8603,84.8798,84.8212,84.8212,19633.0
2024-07-01 15:20:00,86.91,86.91,86.84,86.86,24044.0,84.831,84.831,84.7627,84.7822,24044.0
2024-07-01 15:25:00,86.86,86.88,86.71,86.79,25165.0,84.7822,84.8017,84.6358,84.7139,25165.0
2024-07-01 15:30:00,86.78,86.86,86.78,86.84,15397.0,84.7041,84.7822,84.7041,84.7627,15397.0
2024-07-01 15:35:00,86.85,86.85,86.79,86.83,20246.0,84.7724,84.7724,84.7139,84.7529,20246.0
2024-07-01 15:40:00,86.83,86.84,86.79,86.82,29382.0,84.7529,84.7627,84.7139,84.7432,29382.0
2024-07-01 15:45:00,86.83,86.93,86.82,86.9,79375.0,84.7529,84.8505,84.7432,84.8212,79375.0
2024-07-01 15:50:00,86.9,87.0,86.89,86.98,125116.0,84.8212,84.9189,84.8115,84.8993,125116.0
2024-07-01 15:55:00,86.98,87.01,86.9,86.92,366391.0,84.8993,84.9286,84.8212,84.8408,366391.0
2024-07-02 09:30:00,87.18,87.26,87.04,87.23,111638.0,85.0945,85.1726,84.9579,85.1433,111638.0
2024-07-02 09:35:00,87.24,87.37,87.03,87.31,128562.0,85.1531,85.28,84.9481,85.2214,128562.0
2024-07-02 09:40:00,87.31,87.44,87.12,87.19,136931.0,85.2214,85.3483,85.036,85.1043,136931.0
2024-07-02 09:45:00,87.19,87.44,87.13,87.43,79018.0,85.1043,85.3483,85.0457,85.3386,79018.0
2024-07-02 09:50:00,87.42,87.43,87.24,87.25,82430.0,85.3288,85.3386,85.1531,85.1629,82430.0
2024-07-02 09:55:00,87.26,87.3,87.19,87.24,80157.0,85.1726,85.2117,85.1043,85.1531,80157.0
2024-07-02 10:00:00,87.24,87.31,87.12,87.18,89171.0,85.1531,85.2214,85.036,85.0945,89171.0
2024-07-02 10:05:00,87.19,87.34,87.19,87.34,36252.0,85.1043,85.2507,85.1043,85.2507,36252.0
2024-07-02 10:10:00,87.32,87.34,87.25,87.25,25454.0,85.2312,85.2507,85.1629,85.1629,25454.0
2024-07-02 10:15:00,87.26,87.3,87.22,87.28,19028.0,85.1726,85.2117,85.1336,85.1922,19028.0
2024-07-02 10:20:00,87.27,87.35,87.27,87.29,26608.0,85.1824,85.2605,85.1824,85.2019,26608.0
2024-07-02 10:25:00,87.29,87.38,87.28,87.37,26819.0,85.2019,85.2898,85.1922,85.28,26819.0
2024-07-02 10:30:00,87.37,87.46,87.31,87.43,23429.0,85.28,85.3678,85.2214,85.3386,23429.0
2024-07-02 10:35:00,87.42,87.45,87.35,87.4,11658.0,85.3288,85.3581,85.2605,85.3093,11658.0
2024-07-02 10:40:00,87.4,87.44,87.27,87.27,16153.0,85.3093,85.3483,85.1824,85.1824,16153.0
2024-07-02 10:45:00,87.28,87.29,87.22,87.22,20446.0,85.1922,85.2019,85.1336,85.1336,20446.0
2024-07-02 10:50:00,87.23,87.24,87.2,87.22,10978.0,85.1433,85.1531,85.1141,85.1336,10978.0
2024-07-02 10:55:00,87.23,87.26,87.18,87.23,13012.0,85.1433,85.1726,85.0945,85.1433,13012.0
2024-07-02 11:00:00,87.22,87.25,87.17,87.18,29671.0,85.1336,85.1629,85.0848,85.0945,29671.0
2024-07-02 11:05:00,87.16,87.16,87.04,87.04,28241.0,85.075,85.075,84.9579,84.9579,28241.0
2024-07-02 11:10:00,87.04,87.11,87.03,87.11,17555.0,84.9579,85.0262,84.9481,85.0262,17555.0
2024-07-02 11:15:00,87.11,87.14,87.09,87.12,22314.0,85.0262,85.0555,85.0067,85.036,22314.0
2024-07-02 11:20:00,87.12,87.17,87.11,87.14,28836.0,85.036,85.0848,85.0262,85.0555,28836.0
2024-07-02 11:25:00,87.13,87.18,87.13,87.18,12108.0,85.0457,85.0945,85.0457,85.0945,12108.0
2024-07-02 11:30:00,87.18,87.22,87.15,87.16,19768.0,85.0945,85.1336,85.0653,85.075,19768.0
2024-07-02 11:35:00,87.17,87.18,87.14,87.18,17433.0,85.0848,85.0945,85.0555,85.0945,17433.0
2024-07-02 11:40:00,87.17,87.2,87.17,87.17,5669.0,85.0848,85.1141,85.0848,85.0848,5669.0
2024-07-02 11:45:00,87.16,87.21,87.15,87.17,7795.0,85.075,85.1238,85.0653,85.0848,7795.0
2024-07-02 11:50:00,87.17,87.19,87.15,87.19,11207.0,85.0848,85.1043,85.0653,85.1043,11207.0
2024-07-02 11:55:00,87.18,87.25,87.16,87.25,20095.0,85.0945,85.1629,85.075,85.1629,20095.0
2024-07-02 12:00:00,87.25,87.27,87.19,87.2,5824.0,85.1629,85.1824,85.1043,85.1141,5824.0
2024-07-02 12:05:00,87.18,87.21,87.16,87.2,7867.0,85.0945,85.1238,85.075,85.1141,7867.0
2024-07-02 12:10:00,87.2,87.23,87.14,87.15,17298.0,85.1141,85.1433,85.0555,85.0653,17298.0
2024-07-02 12:15:00,87.14,87.14,87.09,87.09,15217.0,85.0555,85.0555,85.0067,85.0067,15217.0
2024-07-02 12:20:00,87.09,87.1,87.04,87.05,14604.0,85.0067,85.0165,84.9579,84.9677,14604.0
2024-07-02 12:25:00,87.05,87.08,87.03,87.04,10887.0,84.9677,84.9969,84.9481,84.9579,10887.0
2024-07-02 12:30:00,87.04,87.04,86.98,86.99,26990.0,84.9579,84.9579,84.8993,84.9091,26990.0
2024-07-02 12:35:00,86.99,87.01,86.97,86.99,7970.0,84.9091,84.9286,84.8896,84.9091,7970.0
2024-07-02 12:40:00,86.99,86.99,86.95,86.98,18704.0,84.9091,84.9091,84.87,84.8993,18704.0
2024-07-02 12:45:00,86.98,87.01,86.96,86.96,16441.0,84.8993,84.9286,84.8798,84.8798,16441.0
2024-07-02 12:50:00,86.95,86.99,86.95,86.95,12878.0,84.87,84.9091,84.87,84.87,12878.0
2024-07-02 12:55:00,86.94,86.95,86.87,86.87,12556.0,84.8603,84.87,84.792,84.792,12556.0
2024-07-02 13:00:00,86.87,86.93,86.84,86.92,8121.0,84.792,84.8505,84.7627,84.8408,8121.0
2024-07-02 13:05:00,86.92,86.97,86.91,86.94,6312.0,84.8408,84.8896,84.831,84.8603,6312.0
2024-07-02 13:10:00,86.94,86.99,86.94,86.95,60883.0,84.8603,84.9091,84.8603,84.87,60883.0
2024-07-02 13:15:00,86.95,86.95,86.91,86.94,10922.0,84.87,84.87,84.831,84.8603,10922.0
2024-07-02 13:20:00,86.94,86.98,86.92,86.98,28948.0,84.8603,84.8993,84.8408,84.8993,28948.0
2024-07-02 13:25:00,86.96,86.97,86.92,86.92,9465.0,84.8798,84.8896,84.8408,84.8408,9465.0
2024-07-02 13:30:00,86.92,86.95,86.89,86.9,14268.0,84.8408,84.87,84.8115,84.8212,14268.0
2024-07-02 13:35:00,86.9,86.9,86.86,86.87,11548.0,84.8212,84.8212,84.7822,84.792,11548.0
2024-07-02 13:40:00,86.87,86.87,86.82,86.84,12432.0,84.792,84.792,84.7432,84.7627,12432.0
2024-07-02 13:45:00,86.84,86.87,86.83,86.87,9009.0,84.7627,84.792,84.7529,84.792,9009.0
2024-07-02 13:50:00,86.87,86.94,86.87,86.94,10517.0,84.792,84.8603,84.792,84.8603,10517.0
2024-07-02 13:55:00,86.93,86.95,86.88,86.88,5881.0,84.8505,84.87,84.8017,84.8017,5881.0
2024-07-02 14:00:00,86.88,86.94,86.88,86.92,9019.0,84.8017,84.8603,84.8017,84.8408,9019.0
2024-07-02 14:05:00,86.92,86.98,86.92,86.98,3949.0,84.8408,84.8993,84.8408,84.8993,3949.0
2024-07-02 14:10:00,86.99,87.01,86.98,87.01,19544.0,84.9091,84.9286,84.8993,84.9286,19544.0
2024-07-02 14:15:00,87.02,87.05,87.0,87.04,8929.0,84.9384,84.9677,84.9189,84.9579,8929.0
2024-07-02 14:20:00,87.05,87.08,87.03,87.05,9533.0,84.9677,84.9969,84.9481,84.9677,9533.0
2024-07-02 14:25:00,87.05,87.1,87.04,87.07,6541.0,84.9677,85.0165,84.9579,84.9872,6541.0
2024-07-02 14:30:00,87.07,87.22,87.05,87.22,16896.0,84.9872,85.1336,84.9677,85.1336,16896.0
2024-07-02 14:35:00,87.22,87.22,87.15,87.16,20319.0,85.1336,85.1336,85.0653,85.075,20319.0
2024-07-02 14:40:00,87.17,87.18,87.13,87.18,9973.0,85.0848,85.0945,85.0457,85.0945,9973.0
2024-07-02 14:45:00,87.17,87.17,87.11,87.13,10304.0,85.0848,85.0848,85.0262,85.0457,10304.0
2024-07-02 14:50:00,87.13,87.13,87.08,87.1,10089.0,85.0457,85.0457,84.9969,85.0165,10089.0
2024-07-02 14:55:00,87.08,87.12,87.08,87.09,11773.0,84.9969,85.036,84.9969,85.0067,11773.0
2024-07-02 15:00:00,87.09,87.12,87.07,87.12,13758.0,85.0067,85.036,84.9872,85.036,13758.0
2024-07-02 15:05:00,87.12,87.18,87.1,87.16,13200.0,85.036,85.0945,85.0165,85.075,13200.0
2024-07-02 15:10:00,87.15,87.18,87.14,87.17,14150.0,85.0653,85.0945,85.0555,85.0848,14150.0
2024-07-02 15:15:00,87.19,87.19,87.14,87.16,20763.0,85.1043,85.1043,85.0555,85.075,20763.0
2024-07-02 15:20:00,87.17,87.19,87.16,87.18,8698.0,85.0848,85.1043,85.075,85.0945,8698.0
2024-07-02 15:25:00,87.19,87.23,87.17,87.22,14017.0,85.1043,85.1433,85.0848,85.1336,14017.0
2024-07-02 15:30:00,87.21,87.24,87.2,87.23,39072.0,85.1238,85.1531,85.1141,85.1433,39072.0
2024-07-02 15:35:00,87.22,87.24,87.14,87.2,32349.0,85.1336,85.1531,85.0555,85.1141,32349.0
2024-07-02 15:40:00,87.21,87.28,87.21,87.25,36907.0,85.1238,85.1922,85.1238,85.1629,36907.0
2024-07-02 15:45:00,87.25,87.27,87.2,87.2,45526.0,85.1629,85.1824,85.1141,85.1141,45526.0
2024-07-02 15:50:00,87.2,87.24,87.19,87.23,76754.0,85.1141,85.1531,85.1043,85.1433,76754.0
2024-07-02 15:55:00,87.22,87.31,87.17,87.3,247920.0,85.1336,85.2214,85.0848,85.2117,247920.0
2024-07-03 09:30:00,87.59,87.59,87.25,87.27,55337.0,85.4947,85.4947,85.1629,85.1824,55337.0
2024-07-03 09:35:00,87.28,87.51,87.25,87.36,43327.0,85.1922,85.4167,85.1629,85.2702,43327.0
2024-07-03 09:40:00,87.38,87.47,87.3,87.41,16849.0,85.2898,85.3776,85.2117,85.319,16849.0
2024-07-03 09:45:00,87.41,87.53,87.38,87.5,24476.0,85.319,85.4362,85.2898,85.4069,24476.0
2024-07-03 09:50:00,87.49,87.58,87.33,87.4,36513.0,85.3971,85.485,85.241,85.3093,36513.0
2024-07-03 09:55:00,87.42,87.58,87.42,87.53,38945.0,85.3288,85.485,85.3288,85.4362,38945.0
2024-07-03 10:00:00,87.54,87.83,87.54,87.75,39836.0,85.4459,85.729,85.4459,85.6509,39836.0
2024-07-03 10:05:00,87.77,87.86,87.76,87.83,43032.0,85.6704,85.7583,85.6607,85.729,43032.0
2024-07-03 10:10:00,87.83,87.92,87.8,87.81,95546.0,85.729,85.8168,85.6997,85.7095,95546.0
2024-07-03 10:15:00,87.8,87.8,87.7,87.71,14814.0,85.6997,85.6997,85.6021,85.6119,14814.0
2024-07-03 10:20:00,87.71,87.81,87.71,87.78,23136.0,85.6119,85.7095,85.6119,85.6802,23136.0
2024-07-03 10:25:00,87.79,87.8,87.73,87.74,11364.0,85.69,85.6997,85.6314,85.6411,11364.0
2024-07-03 10:30:00,87.75,87.79,87.7,87.77,39220.0,85.6509,85.69,85.6021,85.6704,39220.0
2024-07-03 10:35:00,87.74,87.74,87.58,87.59,20111.0,85.6411,85.6411,85.485,85.4947,20111.0
2024-07-03 10:40:00,87.58,87.59,87.49,87.55,29623.0,85.485,85.4947,85.3971,85.4557,29623.0
2024-07-03 10:45:00,87.54,87.54,87.45,87.52,19569.0,85.4459,85.4459,85.3581,85.4264,19569.0
2024-07-03 10:50:00,87.53,87.64,87.53,87.59,14118.0,85.4362,85.5435,85.4362,85.4947,14118.0
2024-07-03 10:55:00,87.6,87.62,87.5,87.51,11061.0,85.5045,85.524,85.4069,85.4167,11061.0
2024-07-03 11:00:00,87.51,87.63,87.5,87.62,48323.0,85.4167,85.5338,85.4069,85.524,48323.0
2024-07-03 11:05:00,87.62,87.63,87.49,87.52,40461.0,85.524,85.5338,85.3971,85.4264,40461.0
2024-07-03 11:10:00,87.52,87.57,87.5,87.52,17922.0,85.4264,85.4752,85.4069,85.4264,17922.0
2024-07-03 11:15:00,87.52,87.52,87.45,87.48,24388.0,85.4264,85.4264,85.3581,85.3874,24388.0
2024-07-03 11:20:00,87.48,87.54,87.47,87.49,33613.0,85.3874,85.4459,85.3776,85.3971,33613.0
2024-07-03 11:25:00,87.49,87.5,87.36,87.37,43273.0,85.3971,85.4069,85.2702,85.28,43273.0
2024-07-03 11:30:00,87.36,87.41,87.36,87.41,37082.0,85.2702,85.319,85.2702,85.319,37082.0
2024-07-03 11:35:00,87.41,87.44,87.39,87.42,14922.0,85.319,85.3483,85.2995,85.3288,14922.0
2024-07-03 11:40:00,87.42,87.43,87.27,87.27,42579.0,85.3288,85.3386,85.1824,85.1824,42579.0
2024-07-03 11:45:00,87.28,87.39,87.27,87.36,39730.0,85.1922,85.2995,85.1824,85.2702,39730.0
2024-07-03 11:50:00,87.37,87.39,87.32,87.36,28228.0,85.28,85.2995,85.2312,85.2702,28228.0
2024-07-03 11:55:00,87.36,87.36,87.3,87.33,13819.0,85.2702,85.2702,85.2117,85.241,13819.0
2024-07-03 12:00:00,87.32,87.32,87.21,87.23,25927.0,85.2312,85.2312,85.1238,85.1433,25927.0
2024-07-03 12:05:00,87.23,87.33,87.23,87.31,51888.0,85.1433,85.241,85.1433,85.2214,51888.0
2024-07-03 12:10:00,87.31,87.31,87.23,87.28,38258.0,85.2214,85.2214,85.1433,85.1922,38258.0
2024-07-03 12:15:00,87.28,87.34,87.27,87.31,34835.0,85.1922,85.2507,85.1824,85.2214,34835.0
2024-07-03 12:20:00,87.31,87.33,87.24,87.28,37442.0,85.2214,85.241,85.1531,85.1922,37442.0
2024-07-03 12:25:00,87.29,87.3,87.23,87.23,41368.0,85.2019,85.2117,85.1433,85.1433,41368.0
2024-07-03 12:30:00,87.23,87.27,87.21,87.27,52440.0,85.1433,85.1824,85.1238,85.1824,52440.0
2024-07-03 12:35:00,87.26,87.33,87.25,87.26,99582.0,85.1726,85.241,85.1629,85.1726,99582.0
2024-07-03 12:40:00,87.26,87.32,87.26,87.28,70211.0,85.1726,85.2312,85.1726,85.1922,70211.0
2024-07-03 12:45:00,87.28,87.32,87.23,87.26,89233.0,85.1922,85.2312,85.1433,85.1726,89233.0
2024-07-03 12:50:00,87.26,87.42,87.25,87.32,94664.0,85.1726,85.3288,85.1629,85.2312,94664.0
2024-07-03 12:55:00,87.33,87.38,87.22,87.23,480160.0,85.241,85.2898,85.1336,85.1433,480160.0
2024-07-05 09:30:00,87.42,87.46,87.06,87.4,120998.0,85.3288,85.3678,84.9774,85.3093,120998.0
2024-07-05 09:35:00,87.41,87.44,87.01,87.1,76765.0,85.319,85.3483,84.9286,85.0165,76765.0
2024-07-05 09:40:00,87.12,87.44,87.11,87.26,67945.0,85.036,85.3483,85.0262,85.1726,67945.0
2024-07-05 09:45:00,87.26,87.34,87.08,87.15,63965.0,85.1726,85.2507,84.9969,85.0653,63965.0
2024-07-05 09:50:00,87.15,87.3,87.13,87.2,32188.0,85.0653,85.2117,85.0457,85.1141,32188.0
2024-07-05 09:55:00,87.19,87.22,87.03,87.18,27048.0,85.1043,85.1336,84.9481,85.0945,27048.0
2024-07-05 10:00:00,87.17,87.23,87.04,87.1,43068.0,85.0848,85.1433,84.9579,85.0165,43068.0
2024-07-05 10:05:00,87.12,87.12,86.93,87.03,43273.0,85.036,85.036,84.8505,84.9481,43273.0
2024-07-05 10:10:00,87.03,87.13,86.93,87.01,23830.0,84.9481,85.0457,84.8505,84.9286,23830.0
2024-07-05 10:15:00,87.01,87.01,86.92,86.94,27584.0,84.9286,84.9286,84.8408,84.8603,27584.0
2024-07-05 10:20:00,86.95,87.04,86.94,87.01,13887.0,84.87,84.9579,84.8603,84.9286,13887.0
2024-07-05 10:25:00,87.02,87.14,87.02,87.11,16713.0,84.9384,85.0555,84.9384,85.0262,16713.0
2024-07-05 10:30:00,87.15,87.25,87.07,87.18,58218.0,85.0653,85.1629,84.9872,85.0945,58218.0
2024-07-05 10:35:00,87.18,87.36,87.18,87.28,76165.0,85.0945,85.2702,85.0945,85.1922,76165.0
2024-07-05 10:40:00,87.27,87.33,87.24,87.31,13820.0,85.1824,85.241,85.1531,85.2214,13820.0
2024-07-05 10:45:00,87.31,87.36,87.26,87.27,42907.0,85.2214,85.2702,85.1726,85.1824,42907.0
2024-07-05 10:50:00,87.26,87.38,87.25,87.32,27830.0,85.1726,85.2898,85.1629,85.2312,27830.0
2024-07-05 10:55:00,87.33,87.37,87.29,87.37,26114.0,85.241,85.28,85.2019,85.28,26114.0
2024-07-05 11:00:00,87.38,87.39,87.28,87.37,30640.0,85.2898,85.2995,85.1922,85.28,30640.0
2024-07-05 11:05:00,87.37,87.44,87.37,87.42,32197.0,85.28,85.3483,85.28,85.3288,32197.0
2024-07-05 11:10:00,87.42,87.44,87.36,87.38,18709.0,85.3288,85.3483,85.2702,85.2898,18709.0
2024-07-05 11:15:00,87.38,87.4,87.35,87.35,11432.0,85.2898,85.3093,85.2605,85.2605,11432.0
2024-07-05 11:20:00,87.35,87.39,87.25,87.29,22247.0,85.2605,85.2995,85.1629,85.2019,22247.0
2024-07-05 11:25:00,87.3,87.36,87.3,87.31,28934.0,85.2117,85.2702,85.2117,85.2214,28934.0
2024-07-05 11:30:00,87.3,87.3,87.2,87.26,7982.0,85.2117,85.2117,85.1141,85.1726,7982.0
2024-07-05 11:35:00,87.27,87.39,87.27,87.38,10054.0,85.1824,85.2995,85.1824,85.2898,10054.0
2024-07-05 11:40:00,87.38,87.46,87.38,87.44,70578.0,85.2898,85.3678,85.2898,85.3483,70578.0
2024-07-05 11:45:00,87.45,87.54,87.45,87.52,53580.0,85.3581,85.4459,85.3581,85.4264,53580.0
2024-07-05 11:50:00,87.54,87.54,87.46,87.46,13357.0,85.4459,85.4459,85.3678,85.3678,13357.0
2024-07-05 11:55:00,87.47,87.48,87.42,87.43,19661.0,85.3776,85.3874,85.3288,85.3386,19661.0
2024-07-05 12:00:00,87.42,87.42,87.35,87.37,29955.0,85.3288,85.3288,85.2605,85.28,29955.0
2024-07-05 12:05:00,87.37,87.43,87.37,87.41,9133.0,85.28,85.3386,85.28,85.319,9133.0
2024-07-05 12:10:00,87.42,87.43,87.4,87.42,7612.0,85.3288,85.3386,85.3093,85.3288,7612.0
2024-07-05 12:15:00,87.41,87.41,87.35,87.36,13620.0,85.319,85.319,85.2605,85.2702,13620.0
2024-07-05 12:20:00,87.37,87.38,87.34,87.37,19656.0,85.28,85.2898,85.2507,85.28,19656.0
2024-07-05 12:25:00,87.37,87.37,87.27,87.28,14118.0,85.28,85.28,85.1824,85.1922,14118.0
2024-07-05 12:30:00,87.28,87.3,87.26,87.3,13210.0,85.1922,85.2117,85.1726,85.2117,13210.0
2024-07-05 12:35:00,87.3,87.35,87.29,87.35,22725.0,85.2117,85.2605,85.2019,85.2605,22725.0
2024-07-05 12:40:00,87.35,87.38,87.32,87.37,11785.0,85.2605,85.2898,85.2312,85.28,11785.0
2024-07-05 12:45:00,87.38,87.38,87.31,87.34,13218.0,85.2898,85.2898,85.2214,85.2507,13218.0
2024-07-05 12:50:00,87.33,87.36,87.33,87.36,7753.0,85.241,85.2702,85.241,85.2702,7753.0
2024-07-05 12:55:00,87.37,87.42,87.36,87.41,15093.0,85.28,85.3288,85.2702,85.319,15093.0
2024-07-05 13:00:00,87.41,87.42,87.38,87.41,11340.0,85.319,85.3288,85.2898,85.319,11340.0
2024-07-05 13:05:00,87.42,87.45,87.4,87.44,16995.0,85.3288,85.3581,85.3093,85.3483,16995.0
2024-07-05 13:10:00,87.44,87.46,87.42,87.44,28138.0,85.3483,85.3678,85.3288,85.3483,28138.0
2024-07-05 13:15:00,87.44,87.47,87.42,87.44,9363.0,85.3483,85.3776,85.3288,85.3483,9363.0
2024-07-05 13:20:00,87.43,87.47,87.42,87.45,13030.0,85.3386,85.3776,85.3288,85.3581,13030.0
2024-07-05 13:25:00,87.45,87.46,87.4,87.41,10981.0,85.3581,85.3678,85.3093,85.319,10981.0
2024-07-05 13:30:00,87.4,87.46,87.39,87.46,14955.0,85.3093,85.3678,85.2995,85.3678,14955.0
2024-07-05 13:35:00,87.46,87.52,87.45,87.5,12306.0,85.3678,85.4264,85.3581,85.4069,12306.0
2024-07-05 13:40:00,87.5,87.6,87.5,87.58,17759.0,85.4069,85.5045,85.4069,85.485,17759.0
2024-07-05 13:45:00,87.57,87.58,87.53,87.54,11642.0,85.4752,85.485,85.4362,85.4459,11642.0
2024-07-05 13:50:00,87.55,87.6,87.54,87.6,74500.0,85.4557,85.5045,85.4459,85.5045,74500.0
2024-07-05 13:55:00,87.61,87.62,87.57,87.58,24254.0,85.5143,85.524,85.4752,85.485,24254.0
2024-07-05 14:00:00,87.58,87.58,87.48,87.48,13317.0,85.485,85.485,85.3874,85.3874,13317.0
2024-07-05 14:05:00,87.48,87.53,87.45,87.46,37553.0,85.3874,85.4362,85.3581,85.3678,37553.0
2024-07-05 14:10:00,87.46,87.46,87.41,87.41,6967.0,85.3678,85.3678,85.319,85.319,6967.0
2024-07-05 14:15:00,87.42,87.44,87.4,87.41,16760.0,85.3288,85.3483,85.3093,85.319,16760.0
2024-07-05 14:20:00,87.41,87.45,87.41,87.42,9278.0,85.319,85.3581,85.319,85.3288,9278.0
2024-07-05 14:25:00,87.43,87.49,87.43,87.47,18360.0,85.3386,85.3971,85.3386,85.3776,18360.0
2024-07-05 14:30:00,87.48,87.51,87.46,87.51,26054.0,85.3874,85.4167,85.3678,85.4167,26054.0
2024-07-05 14:35:00,87.51,87.52,87.49,87.5,23784.0,85.4167,85.4264,85.3971,85.4069,23784.0
2024-07-05 14:40:00,87.49,87.5,87.45,87.45,14007.0,85.3971,85.4069,85.3581,85.3581,14007.0
2024-07-05 14:45:00,87.47,87.49,87.47,87.48,9265.0,85.3776,85.3971,85.3776,85.3874,9265.0
2024-07-05 14:50:00,87.48,87.54,87.48,87.51,39798.0,85.3874,85.4459,85.3874,85.4167,39798.0
2024-07-05 14:55:00,87.52,87.53,87.49,87.52,19402.0,85.4264,85.4362,85.3971,85.4264,19402.0
2024-07-05 15:00:00,87.51,87.51,87.47,87.51,24998.0,85.4167,85.4167,85.3776,85.4167,24998.0
2024-07-05 15:05:00,87.51,87.51,87.44,87.47,12416.0,85.4167,85.4167,85.3483,85.3776,12416.0
2024-07-05 15:10:00,87.47,87.5,87.46,87.5,18776.0,85.3776,85.4069,85.3678,85.4069,18776.0
2024-07-05 15:15:00,87.5,87.5,87.46,87.48,20101.0,85.4069,85.4069,85.3678,85.3874,20101.0
2024-07-05 15:20:00,87.47,87.48,87.43,87.47,24634.0,85.3776,85.3874,85.3386,85.3776,24634.0
2024-07-05 15:25:00,87.46,87.47,87.41,87.44,30094.0,85.3678,85.3776,85.319,85.3483,30094.0
2024-07-05 15:30:00,87.43,87.45,87.4,87.41,30907.0,85.3386,85.3581,85.3093,85.319,30907.0
2024-07-05 15:35:00,87.41,87.46,87.4,87.44,33910.0,85.319,85.3678,85.3093,85.3483,33910.0
2024-07-05 15:40:00,87.44,87.52,87.44,87.52,58581.0,85.3483,85.4264,85.3483,85.4264,58581.0
2024-07-05 15:45:00,87.52,87.54,87.48,87.51,80687.0,85.4264,85.4459,85.3874,85.4167,80687.0
2024-07-05 15:50:00,87.52,87.67,87.5,87.63,134614.0,85.4264,85.5728,85.4069,85.5338,134614.0
2024-07-05 15:55:00,87.63,87.63,87.5,87.53,491462.0,85.5338,85.5338,85.4069,85.4362,491462.0
2024-07-08 09:30:00,87.53,87.87,87.53,87.76,97782.0,85.4362,85.768,85.4362,85.6607,97782.0
2024-07-08 09:35:00,87.77,87.85,87.65,87.71,84573.0,85.6704,85.7485,85.5533,85.6119,84573.0
2024-07-08 09:40:00,87.71,87.75,87.62,87.64,42345.0,85.6119,85.6509,85.524,85.5435,42345.0
2024-07-08 09:45:00,87.65,87.8,87.56,87.78,30986.0,85.5533,85.6997,85.4655,85.6802,30986.0
2024-07-08 09:50:00,87.78,87.79,87.7,87.76,37468.0,85.6802,85.69,85.6021,85.6607,37468.0
2024-07-08 09:55:00,87.76,87.86,87.73,87.84,18591.0,85.6607,85.7583,85.6314,85.7388,18591.0
2024-07-08 10:00:00,87.83,87.93,87.81,87.89,20638.0,85.729,85.8266,85.7095,85.7876,20638.0
2024-07-08 10:05:00,87.9,87.93,87.72,87.75,27411.0,85.7973,85.8266,85.6216,85.6509,27411.0
2024-07-08 10:10:00,87.75,87.8,87.72,87.76,12044.0,85.6509,85.6997,85.6216,85.6607,12044.0
2024-07-08 10:15:00,87.76,87.76,87.62,87.64,23270.0,85.6607,85.6607,85.524,85.5435,23270.0
2024-07-08 10:20:00,87.63,87.67,87.58,87.63,29100.0,85.5338,85.5728,85.485,85.5338,29100.0
2024-07-08 10:25:00,87.65,87.67,87.51,87.54,24410.0,85.5533,85.5728,85.4167,85.4459,24410.0
2024-07-08 10:30:00,87.54,87.6,87.49,87.56,25177.0,85.4459,85.5045,85.3971,85.4655,25177.0
2024-07-08 10:35:00,87.56,87.71,87.56,87.67,23025.0,85.4655,85.6119,85.4655,85.5728,23025.0
2024-07-08 10:40:00,87.66,87.74,87.64,87.7,26002.0,85.5631,85.6411,85.5435,85.6021,26002.0
2024-07-08 10:45:00,87.72,87.76,87.7,87.73,17239.0,85.6216,85.6607,85.6021,85.6314,17239.0
2024-07-08 10:50:00,87.74,87.78,87.71,87.71,11800.0,85.6411,85.6802,85.6119,85.6119,11800.0
2024-07-08 10:55:00,87.7,87.75,87.7,87.73,12357.0,85.6021,85.6509,85.6021,85.6314,12357.0
2024-07-08 11:00:00,87.73,87.73,87.66,87.66,20056.0,85.6314,85.6314,85.5631,85.5631,20056.0
2024-07-08 11:05:00,87.66,87.67,87.62,87.65,15387.0,85.5631,85.5728,85.524,85.5533,15387.0
2024-07-08 11:10:00,87.64,87.69,87.61,87.64,40520.0,85.5435,85.5923,85.5143,85.5435,40520.0
2024-07-08 11:15:00,87.63,87.63,87.51,87.55,17609.0,85.5338,85.5338,85.4167,85.4557,17609.0
2024-07-08 11:20:00,87.55,87.55,87.49,87.51,24414.0,85.4557,85.4557,85.3971,85.4167,24414.0
2024-07-08 11:25:00,87.51,87.54,87.49,87.49,11871.0,85.4167,85.4459,85.3971,85.3971,11871.0
2024-07-08 11:30:00,87.49,87.49,87.44,87.45,17031.0,85.3971,85.3971,85.3483,85.3581,17031.0
2024-07-08 11:35:00,87.44,87.47,87.41,87.46,11808.0,85.3483,85.3776,85.319,85.3678,11808.0
2024-07-08 11:40:00,87.47,87.5,87.46,87.48,5800.0,85.3776,85.4069,85.3678,85.3874,5800.0
2024-07-08 11:45:00,87.48,87.52,87.45,87.51,20297.0,85.3874,85.4264,85.3581,85.4167,20297.0
2024-07-08 11:50:00,87.51,87.51,87.42,87.43,11380.0,85.4167,85.4167,85.3288,85.3386,11380.0
2024-07-08 11:55:00,87.45,87.46,87.43,87.45,15313.0,85.3581,85.3678,85.3386,85.3581,15313.0
2024-07-08 12:00:00,87.44,87.45,87.36,87.42,11315.0,85.3483,85.3581,85.2702,85.3288,11315.0
2024-07-08 12:05:00,87.43,87.49,87.42,87.48,16693.0,85.3386,85.3971,85.3288,85.3874,16693.0
2024-07-08 12:10:00,87.47,87.51,87.45,87.5,31019.0,85.3776,85.4167,85.3581,85.4069,31019.0
2024-07-08 12:15:00,87.51,87.58,87.49,87.57,7729.0,85.4167,85.485,85.3971,85.4752,7729.0
2024-07-08 12:20:00,87.59,87.61,87.58,87.59,6978.0,85.4947,85.5143,85.485,85.4947,6978.0
2024-07-08 12:25:00,87.6,87.62,87.56,87.59,11650.0,85.5045,85.524,85.4655,85.4947,11650.0
2024-07-08 12:30:00,87.6,87.64,87.6,87.64,6722.0,85.5045,85.5435,85.5045,85.5435,6722.0
2024-07-08 12:35:00,87.64,87.73,87.64,87.7,10098.0,85.5435,85.6314,85.5435,85.6021,10098.0
2024-07-08 12:40:00,87.71,87.71,87.61,87.61,13707.0,85.6119,85.6119,85.5143,85.5143,13707.0
2024-07-08 12:45:00,87.62,87.7,87.62,87.7,8040.0,85.524,85.6021,85.524,85.6021,8040.0
2024-07-08 12:50:00,87.69,87.69,87.66,87.66,10839.0,85.5923,85.5923,85.5631,85.5631,10839.0
2024-07-08 12:55:00,87.67,87.68,87.64,87.66,16329.0,85.5728,85.5826,85.5435,85.5631,16329.0
2024-07-08 13:00:00,87.66,87.66,87.61,87.61,8003.0,85.5631,85.5631,85.5143,85.5143,8003.0
2024-07-08 13:05:00,87.63,87.64,87.6,87.6,8575.0,85.5338,85.5435,85.5045,85.5045,8575.0
2024-07-08 13:10:00,87.6,87.61,87.56,87.6,3276.0,85.5045,85.5143,85.4655,85.5045,3276.0
2024-07-08 13:15:00,87.61,87.65,87.6,87.64,18475.0,85.5143,85.5533,85.5045,85.5435,18475.0
2024-07-08 13:20:00,87.65,87.67,87.64,87.64,4659.0,85.5533,85.5728,85.5435,85.5435,4659.0
2024-07-08 13:25:00,87.64,87.66,87.6,87.62,6546.0,85.5435,85.5631,85.5045,85.524,6546.0
2024-07-08 13:30:00,87.63,87.67,87.63,87.65,7385.0,85.5338,85.5728,85.5338,85.5533,7385.0
2024-07-08 13:35:00,87.65,87.72,87.65,87.71,3656.0,85.5533,85.6216,85.5533,85.6119,3656.0
2024-07-08 13:40:00,87.71,87.71,87.68,87.7,7672.0,85.6119,85.6119,85.5826,85.6021,7672.0
2024-07-08 13:45:00,87.69,87.73,87.69,87.73,5609.0,85.5923,85.6314,85.5923,85.6314,5609.0
2024-07-08 13:50:00,87.73,87.75,87.71,87.73,8241.0,85.6314,85.6509,85.6119,85.6314,8241.0
2024-07-08 13:55:00,87.73,87.74,87.71,87.73,8722.0,85.6314,85.6411,85.6119,85.6314,8722.0
2024-07-08 14:00:00,87.73,87.74,87.68,87.7,4870.0,85.6314,85.6411,85.5826,85.6021,4870.0
2024-07-08 14:05:00,87.7,87.73,87.69,87.73,5666.0,85.6021,85.6314,85.5923,85.6314,5666.0
2024-07-08 14:10:00,87.73,87.73,87.7,87.7,4811.0,85.6314,85.6314,85.6021,85.6021,4811.0
2024-07-08 14:15:00,87.71,87.75,87.7,87.73,11837.0,85.6119,85.6509,85.6021,85.6314,11837.0
2024-07-08 14:20:00,87.74,87.74,87.71,87.73,10151.0,85.6411,85.6411,85.6119,85.6314,10151.0
2024-07-08 14:25:00,87.73,87.77,87.72,87.77,10248.0,85.6314,85.6704,85.6216,85.6704,10248.0
2024-07-08 14:30:00,87.77,87.83,87.76,87.81,14836.0,85.6704,85.729,85.6607,85.7095,14836.0
2024-07-08 14:35:00,87.8,87.8,87.76,87.76,8504.0,85.6997,85.6997,85.6607,85.6607,8504.0
2024-07-08 14:40:00,87.77,87.78,87.67,87.7,21871.0,85.6704,85.6802,85.5728,85.6021,21871.0
2024-07-08 14:45:00,87.69,87.7,87.63,87.7,43052.0,85.5923,85.6021,85.5338,85.6021,43052.0
2024-07-08 14:50:00,87.7,87.74,87.7,87.74,11211.0,85.6021,85.6411,85.6021,85.6411,11211.0
2024-07-08 14:55:00,87.74,87.77,87.74,87.75,8370.0,85.6411,85.6704,85.6411,85.6509,8370.0
2024-07-08 15:00:00,87.74,87.77,87.73,87.76,12486.0,85.6411,85.6704,85.6314,85.6607,12486.0
2024-07-08 15:05:00,87.75,87.81,87.73,87.79,12038.0,85.6509,85.7095,85.6314,85.69,12038.0
2024-07-08 15:10:00,87.8,87.86,87.79,87.86,8626.0,85.6997,85.7583,85.69,85.7583,8626.0
2024-07-08 15:15:00,87.85,87.89,87.83,87.84,12973.0,85.7485,85.7876,85.729,85.7388,12973.0
2024-07-08 15:20:00,87.84,87.89,87.82,87.89,13070.0,85.7388,85.7876,85.7192,85.7876,13070.0
2024-07-08 15:25:00,87.9,87.9,87.86,87.87,7473.0,85.7973,85.7973,85.7583,85.768,7473.0
2024-07-08 15:30:00,87.86,87.93,87.83,87.83,28736.0,85.7583,85.8266,85.729,85.729,28736.0
2024-07-08 15:35:00,87.84,87.88,87.82,87.87,16064.0,85.7388,85.7778,85.7192,85.768,16064.0
2024-07-08 15:40:00,87.87,87.89,87.84,87.87,27820.0,85.768,85.7876,85.7388,85.768,27820.0
2024-07-08 15:45:00,87.87,87.88,87.76,87.81,31847.0,85.768,85.7778,85.6607,85.7095,31847.0
2024-07-08 15:50:00,87.81,87.87,87.77,87.79,85890.0,85.7095,85.768,85.6704,85.69,85890.0
2024-07-08 15:55:00,87.79,87.8,87.68,87.72,567290.0,85.69,85.6997,85.5826,85.6216,567290.0
2024-07-09 09:30:00,87.55,87.68,87.43,87.54,62305.0,85.4557,85.5826,85.3386,85.4459,62305.0
2024-07-09 09:35:00,87.55,87.75,87.48,87.68,37524.0,85.4557,85.6509,85.3874,85.5826,37524.0
2024-07-09 09:40:00,87.68,87.71,87.49,87.5,32953.0,85.5826,85.6119,85.3971,85.4069,32953.0
2024-07-09 09:45:00,87.48,87.69,87.43,87.62,29603.0,85.3874,85.5923,85.3386,85.524,29603.0
2024-07-09 09:50:00,87.61,87.66,87.54,87.56,14949.0,85.5143,85.5631,85.4459,85.4655,14949.0
2024-07-09 09:55:00,87.54,87.59,87.5,87.53,32382.0,85.4459,85.4947,85.4069,85.4362,32382.0
2024-07-09 10:00:00,87.53,87.58,87.33,87.33,56629.0,85.4362,85.485,85.241,85.241,56629.0
2024-07-09 10:05:00,87.32,87.32,87.13,87.14,58364.0,85.2312,85.2312,85.0457,85.0555,58364.0
2024-07-09 10:10:00,87.13,87.16,87.01,87.04,61976.0,85.0457,85.075,84.9286,84.9579,61976.0
2024-07-09 10:15:00,87.04,87.05,86.9,86.91,32182.0,84.9579,84.9677,84.8212,84.831,32182.0
2024-07-09 10:20:00,86.91,87.04,86.9,87.01,45116.0,84.831,84.9579,84.8212,84.9286,45116.0
2024-07-09 10:25:00,87.02,87.09,87.0,87.09,13831.0,84.9384,85.0067,84.9189,85.0067,13831.0
2024-07-09 10:30:00,87.08,87.08,86.96,86.98,33371.0,84.9969,84.9969,84.8798,84.8993,33371.0
2024-07-09 10:35:00,86.98,87.04,86.97,87.04,29569.0,84.8993,84.9579,84.8896,84.9579,29569.0
2024-07-09 10:40:00,87.03,87.04,86.98,87.0,25426.0,84.9481,84.9579,84.8993,84.9189,25426.0
2024-07-09 10:45:00,87.0,87.14,86.98,87.13,17608.0,84.9189,85.0555,84.8993,85.0457,17608.0
2024-07-09 10:50:00,87.13,87.14,87.05,87.07,17082.0,85.0457,85.0555,84.9677,84.9872,17082.0
2024-07-09 10:55:00,87.06,87.1,87.04,87.09,18332.0,84.9774,85.0165,84.9579,85.0067,18332.0
2024-07-09 11:00:00,87.1,87.22,87.08,87.2,17600.0,85.0165,85.1336,84.9969,85.1141,17600.0
2024-07-09 11:05:00,87.21,87.29,87.2,87.28,11333.0,85.1238,85.2019,85.1141,85.1922,11333.0
2024-07-09 11:10:00,87.28,87.31,87.27,87.3,32346.0,85.1922,85.2214,85.1824,85.2117,32346.0
2024-07-09 11:15:00,87.3,87.32,87.24,87.29,12346.0,85.2117,85.2312,85.1531,85.2019,12346.0
2024-07-09 11:20:00,87.29,87.41,87.28,87.41,22495.0,85.2019,85.319,85.1922,85.319,22495.0
2024-07-09 11:25:00,87.4,87.42,87.34,87.39,22467.0,85.3093,85.3288,85.2507,85.2995,22467.0
2024-07-09 11:30:00,87.38,87.42,87.35,87.41,11385.0,85.2898,85.3288,85.2605,85.319,11385.0
2024-07-09 11:35:00,87.41,87.41,87.34,87.34,7863.0,85.319,85.319,85.2507,85.2507,7863.0
2024-07-09 11:40:00,87.36,87.43,87.33,87.43,8128.0,85.2702,85.3386,85.241,85.3386,8128.0
2024-07-09 11:45:00,87.44,87.51,87.43,87.51,17164.0,85.3483,85.4167,85.3386,85.4167,17164.0
2024-07-09 11:50:00,87.51,87.51,87.47,87.48,6788.0,85.4167,85.4167,85.3776,85.3874,6788.0
2024-07-09 11:55:00,87.48,87.5,87.48,87.49,4150.0,85.3874,85.4069,85.3874,85.3971,4150.0
2024-07-09 12:00:00,87.49,87.58,87.46,87.56,37795.0,85.3971,85.485,85.3678,85.4655,37795.0
2024-07-09 12:05:00,87.56,87.56,87.5,87.51,5808.0,85.4655,85.4655,85.4069,85.4167,5808.0
2024-07-09 12:10:00,87.51,87.6,87.51,87.6,12976.0,85.4167,85.5045,85.4167,85.5045,12976.0
2024-07-09 12:15:00,87.61,87.61,87.58,87.59,8238.0,85.5143,85.5143,85.485,85.4947,8238.0
2024-07-09 12:20:00,87.59,87.64,87.57,87.63,17002.0,85.4947,85.5435,85.4752,85.5338,17002.0
2024-07-09 12:25:00,87.63,87.72,87.63,87.72,13198.0,85.5338,85.6216,85.5338,85.6216,13198.0
2024-07-09 12:30:00,87.71,87.76,87.71,87.73,15673.0,85.6119,85.6607,85.6119,85.6314,15673.0
2024-07-09 12:35:00,87.73,87.78,87.69,87.78,14391.0,85.6314,85.6802,85.5923,85.6802,14391.0
2024-07-09 12:40:00,87.77,87.87,87.77,87.86,89517.0,85.6704,85.768,85.6704,85.7583,89517.0
2024-07-09 12:45:00,87.86,87.92,87.86,87.89,15340.0,85.7583,85.8168,85.7583,85.7876,15340.0
2024-07-09 12:50:00,87.89,87.89,87.77,87.81,22299.0,85.7876,85.7876,85.6704,85.7095,22299.0
2024-07-09 12:55:00,87.81,87.86,87.81,87.86,22040.0,85.7095,85.7583,85.7095,85.7583,22040.0
2024-07-09 13:00:00,87.86,88.01,87.86,87.99,27003.0,85.7583,85.9047,85.7583,85.8852,27003.0
2024-07-09 13:05:00,88.0,88.03,87.94,88.0,25077.0,85.8949,85.9242,85.8364,85.8949,25077.0
2024-07-09 13:10:00,88.01,88.06,88.0,88.02,20283.0,85.9047,85.9535,85.8949,85.9145,20283.0
2024-07-09 13:15:00,88.02,88.02,87.9,87.94,22548.0,85.9145,85.9145,85.7973,85.8364,22548.0
2024-07-09 13:20:00,87.94,87.99,87.9,87.97,13090.0,85.8364,85.8852,85.7973,85.8656,13090.0
2024-07-09 13:25:00,87.97,87.99,87.94,87.94,13183.0,85.8656,85.8852,85.8364,85.8364,13183.0
2024-07-09 13:30:00,87.94,87.96,87.91,87.92,11149.0,85.8364,85.8559,85.8071,85.8168,11149.0
2024-07-09 13:35:00,87.92,87.96,87.9,87.93,8563.0,85.8168,85.8559,85.7973,85.8266,8563.0
2024-07-09 13:40:00,87.93,87.93,87.88,87.88,22882.0,85.8266,85.8266,85.7778,85.7778,22882.0
2024-07-09 13:45:00,87.89,87.91,87.82,87.83,45161.0,85.7876,85.8071,85.7192,85.729,45161.0
2024-07-09 13:50:00,87.84,87.86,87.77,87.77,8035.0,85.7388,85.7583,85.6704,85.6704,8035.0
2024-07-09 13:55:00,87.78,87.79,87.74,87.74,15686.0,85.6802,85.69,85.6411,85.6411,15686.0
2024-07-09 14:00:00,87.74,87.74,87.67,87.67,5100.0,85.6411,85.6411,85.5728,85.5728,5100.0
2024-07-09 14:05:00,87.66,87.72,87.66,87.72,8150.0,85.5631,85.6216,85.5631,85.6216,8150.0
2024-07-09 14:10:00,87.73,87.73,87.67,87.71,7423.0,85.6314,85.6314,85.5728,85.6119,7423.0
2024-07-09 14:15:00,87.72,87.73,87.67,87.69,7144.0,85.6216,85.6314,85.5728,85.5923,7144.0
2024-07-09 14:20:00,87.68,87.74,87.68,87.73,13193.0,85.5826,85.6411,85.5826,85.6314,13193.0
2024-07-09 14:25:00,87.73,87.75,87.7,87.7,6846.0,85.6314,85.6509,85.6021,85.6021,6846.0
2024-07-09 14:30:00,87.7,87.71,87.67,87.67,10351.0,85.6021,85.6119,85.5728,85.5728,10351.0
2024-07-09 14:35:00,87.66,87.7,87.66,87.7,3990.0,85.5631,85.6021,85.5631,85.6021,3990.0
2024-07-09 14:40:00,87.69,87.69,87.62,87.63,9739.0,85.5923,85.5923,85.524,85.5338,9739.0
2024-07-09 14:45:00,87.62,87.66,87.6,87.66,9230.0,85.524,85.5631,85.5045,85.5631,9230.0
2024-07-09 14:50:00,87.65,87.65,87.6,87.63,7524.0,85.5533,85.5533,85.5045,85.5338,7524.0
2024-07-09 14:55:00,87.63,87.64,87.61,87.64,6482.0,85.5338,85.5435,85.5143,85.5435,6482.0
2024-07-09 15:00:00,87.64,87.65,87.61,87.62,12729.0,85.5435,85.5533,85.5143,85.524,12729.0
2024-07-09 15:05:00,87.62,87.66,87.61,87.63,15351.0,85.524,85.5631,85.5143,85.5338,15351.0
2024-07-09 15:10:00,87.63,87.65,87.6,87.64,12888.0,85.5338,85.5533,85.5045,85.5435,12888.0
2024-07-09 15:15:00,87.64,87.76,87.63,87.75,18116.0,85.5435,85.6607,85.5338,85.6509,18116.0
2024-07-09 15:20:00,87.75,87.77,87.73,87.77,11918.0,85.6509,85.6704,85.6314,85.6704,11918.0
2024-07-09 15:25:00,87.77,87.79,87.73,87.79,17702.0,85.6704,85.69,85.6314,85.69,17702.0
2024-07-09 15:30:00,87.8,87.8,87.71,87.76,13451.0,85.6997,85.6997,85.6119,85.6607,13451.0
2024-07-09 15:35:00,87.75,87.85,87.74,87.85,13058.0,85.6509,85.7485,85.6411,85.7485,13058.0
2024-07-09 15:40:00,87.85,87.87,87.79,87.79,13438.0,85.7485,85.768,85.69,85.69,13438.0
2024-07-09 15:45:00,87.79,87.86,87.78,87.84,28677.0,85.69,85.7583,85.6802,85.7388,28677.0
2024-07-09 15:50:00,87.83,87.88,87.72,87.73,49501.0,85.729,85.7778,85.6216,85.6314,49501.0
2024-07-09 15:55:00,87.72,87.8,87.7,87.75,202182.0,85.6216,85.6997,85.6021,85.6509,202182.0
2024-07-10 09:30:00,88.21,88.27,87.98,88.11,111886.0,86.0999,86.1585,85.8754,86.0023,111886.0
2024-07-10 09:35:00,88.11,88.15,87.8,87.84,65801.0,86.0023,86.0413,85.6997,85.7388,65801.0
2024-07-10 09:40:00,87.83,87.92,87.71,87.74,91977.0,85.729,85.8168,85.6119,85.6411,91977.0
2024-07-10 09:45:00,87.76,87.92,87.73,87.86,32073.0,85.6607,85.8168,85.6314,85.7583,32073.0
2024-07-10 09:50:00,87.84,87.88,87.77,87.8,21943.0,85.7388,85.7778,85.6704,85.6997,21943.0
2024-07-10 09:55:00,87.8,87.83,87.76,87.8,16228.0,85.6997,85.729,85.6607,85.6997,16228.0
2024-07-10 10:00:00,87.8,87.86,87.73,87.83,39598.0,85.6997,85.7583,85.6314,85.729,39598.0
2024-07-10 10:05:00,87.8,87.89,87.78,87.81,19881.0,85.6997,85.7876,85.6802,85.7095,19881.0
2024-07-10 10:10:00,87.81,87.85,87.72,87.72,11669.0,85.7095,85.7485,85.6216,85.6216,11669.0
2024-07-10 10:15:00,87.72,87.73,87.59,87.63,16500.0,85.6216,85.6314,85.4947,85.5338,16500.0
2024-07-10 10:20:00,87.61,87.67,87.57,87.64,17119.0,85.5143,85.5728,85.4752,85.5435,17119.0
2024-07-10 10:25:00,87.66,87.67,87.6,87.65,25608.0,85.5631,85.5728,85.5045,85.5533,25608.0
2024-07-10 10:30:00,87.65,87.78,87.62,87.76,32731.0,85.5533,85.6802,85.524,85.6607,32731.0
2024-07-10 10:35:00,87.77,87.82,87.66,87.71,24462.0,85.6704,85.7192,85.5631,85.6119,24462.0
2024-07-10 10:40:00,87.7,87.8,87.66,87.79,15540.0,85.6021,85.6997,85.5631,85.69,15540.0
2024-07-10 10:45:00,87.78,87.8,87.75,87.76,13457.0,85.6802,85.6997,85.6509,85.6607,13457.0
2024-07-10 10:50:00,87.76,87.83,87.76,87.81,17185.0,85.6607,85.729,85.6607,85.7095,17185.0
2024-07-10 10:55:00,87.81,87.87,87.79,87.84,23539.0,85.7095,85.768,85.69,85.7388,23539.0
2024-07-10 11:00:00,87.85,87.86,87.75,87.78,163711.0,85.7485,85.7583,85.6509,85.6802,163711.0
2024-07-10 11:05:00,87.76,87.85,87.75,87.77,27623.0,85.6607,85.7485,85.6509,85.6704,27623.0
2024-07-10 11:10:00,87.76,87.76,87.68,87.73,37633.0,85.6607,85.6607,85.5826,85.6314,37633.0
2024-07-10 11:15:00,87.72,87.78,87.71,87.77,20993.0,85.6216,85.6802,85.6119,85.6704,20993.0
2024-07-10 11:20:00,87.76,87.8,87.76,87.79,16651.0,85.6607,85.6997,85.6607,85.69,16651.0
2024-07-10 11:25:00,87.79,87.81,87.73,87.78,18808.0,85.69,85.7095,85.6314,85.6802,18808.0
2024-07-10 11:30:00,87.77,87.79,87.6,87.61,13437.0,85.6704,85.69,85.5045,85.5143,13437.0
2024-07-10 11:35:00,87.58,87.65,87.56,87.62,32128.0,85.485,85.5533,85.4655,85.524,32128.0
2024-07-10 11:40:00,87.64,87.67,87.58,87.59,12536.0,85.5435,85.5728,85.485,85.4947,12536.0
2024-07-10 11:45:00,87.6,87.61,87.56,87.59,11042.0,85.5045,85.5143,85.4655,85.4947,11042.0
2024-07-10 11:50:00,87.59,87.6,87.55,87.57,8957.0,85.4947,85.5045,85.4557,85.4752,8957.0
2024-07-10 11:55:00,87.58,87.68,87.57,87.62,19483.0,85.485,85.5826,85.4752,85.524,19483.0
2024-07-10 12:00:00,87.61,87.64,87.6,87.64,7022.0,85.5143,85.5435,85.5045,85.5435,7022.0
2024-07-10 12:05:00,87.64,87.68,87.64,87.67,14889.0,85.5435,85.5826,85.5435,85.5728,14889.0
2024-07-10 12:10:00,87.65,87.67,87.64,87.65,12265.0,85.5533,85.5728,85.5435,85.5533,12265.0
2024-07-10 12:15:00,87.66,87.69,87.59,87.66,14441.0,85.5631,85.5923,85.4947,85.5631,14441.0
2024-07-10 12:20:00,87.66,87.73,87.64,87.71,16580.0,85.5631,85.6314,85.5435,85.6119,16580.0
2024-07-10 12:25:00,87.72,87.73,87.68,87.7,7223.0,85.6216,85.6314,85.5826,85.6021,7223.0
2024-07-10 12:30:00,87.7,87.72,87.67,87.67,10696.0,85.6021,85.6216,85.5728,85.5728,10696.0
2024-07-10 12:35:00,87.67,87.67,87.62,87.63,9741.0,85.5728,85.5728,85.524,85.5338,9741.0
2024-07-10 12:40:00,87.64,87.72,87.63,87.72,5155.0,85.5435,85.6216,85.5338,85.6216,5155.0
2024-07-10 12:45:00,87.72,87.79,87.72,87.78,13252.0,85.6216,85.69,85.6216,85.6802,13252.0
2024-07-10 12:50:00,87.79,87.81,87.75,87.75,9804.0,85.69,85.7095,85.6509,85.6509,9804.0
2024-07-10 12:55:00,87.76,87.78,87.72,87.72,14732.0,85.6607,85.6802,85.6216,85.6216,14732.0
2024-07-10 13:00:00,87.73,87.83,87.7,87.8,34402.0,85.6314,85.729,85.6021,85.6997,34402.0
2024-07-10 13:05:00,87.81,87.82,87.73,87.76,15418.0,85.7095,85.7192,85.6314,85.6607,15418.0
2024-07-10 13:10:00,87.77,87.81,87.76,87.81,8392.0,85.6704,85.7095,85.6607,85.7095,8392.0
2024-07-10 13:15:00,87.81,87.85,87.8,87.84,16798.0,85.7095,85.7485,85.6997,85.7388,16798.0
2024-07-10 13:20:00,87.84,87.88,87.77,87.77,14905.0,85.7388,85.7778,85.6704,85.6704,14905.0
2024-07-10 13:25:00,87.77,87.82,87.76,87.77,6695.0,85.6704,85.7192,85.6607,85.6704,6695.0
2024-07-10 13:30:00,87.77,87.77,87.69,87.72,20162.0,85.6704,85.6704,85.5923,85.6216,20162.0
2024-07-10 13:35:00,87.72,87.74,87.7,87.72,12629.0,85.6216,85.6411,85.6021,85.6216,12629.0
2024-07-10 13:40:00,87.71,87.75,87.71,87.73,7205.0,85.6119,85.6509,85.6119,85.6314,7205.0
2024-07-10 13:45:00,87.74,87.82,87.74,87.8,12953.0,85.6411,85.7192,85.6411,85.6997,12953.0
2024-07-10 13:50:00,87.8,87.88,87.79,87.85,9357.0,85.6997,85.7778,85.69,85.7485,9357.0
2024-07-10 13:55:00,87.85,87.92,87.84,87.92,22408.0,85.7485,85.8168,85.7388,85.8168,22408.0
2024-07-10 14:00:00,87.91,87.93,87.86,87.86,16890.0,85.8071,85.8266,85.7583,85.7583,16890.0
2024-07-10 14:05:00,87.84,87.86,87.81,87.86,40252.0,85.7388,85.7583,85.7095,85.7583,40252.0
2024-07-10 14:10:00,87.87,87.94,87.87,87.94,12707.0,85.768,85.8364,85.768,85.8364,12707.0
2024-07-10 14:15:00,87.95,88.04,87.94,88.02,10076.0,85.8461,85.934,85.8364,85.9145,10076.0
2024-07-10 14:20:00,88.01,88.04,88.0,88.02,11130.0,85.9047,85.934,85.8949,85.9145,11130.0
2024-07-10 14:25:00,88.02,88.02,87.93,87.93,18490.0,85.9145,85.9145,85.8266,85.8266,18490.0
2024-07-10 14:30:00,87.93,87.94,87.87,87.92,5822.0,85.8266,85.8364,85.768,85.8168,5822.0
2024-07-10 14:35:00,87.93,87.99,87.93,87.94,34630.0,85.8266,85.8852,85.8266,85.8364,34630.0
2024-07-10 14:40:00,87.95,87.97,87.93,87.97,12991.0,85.8461,85.8656,85.8266,85.8656,12991.0
2024-07-10 14:45:00,87.96,88.01,87.95,88.01,84772.0,85.8559,85.9047,85.8461,85.9047,84772.0
2024-07-10 14:50:00,88.01,88.04,87.96,87.98,24739.0,85.9047,85.934,85.8559,85.8754,24739.0
2024-07-10 14:55:00,87.98,88.0,87.94,88.0,30734.0,85.8754,85.8949,85.8364,85.8949,30734.0
2024-07-10 15:00:00,88.01,88.02,87.98,88.01,11152.0,85.9047,85.9145,85.8754,85.9047,11152.0
2024-07-10 15:05:00,88.0,88.1,88.0,88.07,14481.0,85.8949,85.9925,85.8949,85.9633,14481.0
2024-07-10 15:10:00,88.07,88.16,88.07,88.16,28665.0,85.9633,86.0511,85.9633,86.0511,28665.0
2024-07-10 15:15:00,88.16,88.16,88.1,88.13,58002.0,86.0511,86.0511,85.9925,86.0218,58002.0
2024-07-10 15:20:00,88.13,88.17,88.11,88.13,26490.0,86.0218,86.0609,86.0023,86.0218,26490.0
2024-07-10 15:25:00,88.13,88.16,88.11,88.12,30720.0,86.0218,86.0511,86.0023,86.0121,30720.0
2024-07-10 15:30:00,88.12,88.23,88.11,88.19,35975.0,86.0121,86.1194,86.0023,86.0804,35975.0
2024-07-10 15:35:00,88.18,88.24,88.17,88.23,29944.0,86.0706,86.1292,86.0609,86.1194,29944.0
2024-07-10 15:40:00,88.23,88.24,88.12,88.13,89546.0,86.1194,86.1292,86.0121,86.0218,89546.0
2024-07-10 15:45:00,88.13,88.29,88.11,88.27,140681.0,86.0218,86.178,86.0023,86.1585,140681.0
2024-07-10 15:50:00,88.28,88.46,88.27,88.42,166569.0,86.1682,86.3439,86.1585,86.3049,166569.0
2024-07-10 15:55:00,88.41,88.47,88.39,88.43,254905.0,86.2951,86.3537,86.2756,86.3146,254905.0
2024-07-11 09:30:00,89.85,90.04,89.7,89.94,321222.0,87.7007,87.8861,87.5543,87.7885,321222.0
2024-07-11 09:35:00,89.95,90.14,89.94,90.13,78794.0,87.7983,87.9837,87.7885,87.974,78794.0
2024-07-11 09:40:00,90.14,90.41,90.11,90.34,131887.0,87.9837,88.2473,87.9545,88.179,131887.0
2024-07-11 09:45:00,90.34,90.62,90.19,90.61,139175.0,88.179,88.4523,88.0325,88.4425,139175.0
2024-07-11 09:50:00,90.61,90.82,90.53,90.74,379255.0,88.4425,88.6475,88.3644,88.5694,379255.0
2024-07-11 09:55:00,90.74,90.74,90.53,90.68,127689.0,88.5694,88.5694,88.3644,88.5108,127689.0
2024-07-11 10:00:00,90.69,90.85,90.68,90.81,70452.0,88.5206,88.6768,88.5108,88.6377,70452.0
2024-07-11 10:05:00,90.82,91.06,90.81,91.05,100607.0,88.6475,88.8817,88.6377,88.872,100607.0
2024-07-11 10:10:00,91.06,91.15,91.02,91.08,110438.0,88.8817,88.9696,88.8427,88.9013,110438.0
2024-07-11 10:15:00,91.09,91.23,90.89,90.92,101872.0,88.911,89.0477,88.7158,88.7451,101872.0
2024-07-11 10:20:00,90.92,90.99,90.82,90.84,107067.0,88.7451,88.8134,88.6475,88.667,107067.0
2024-07-11 10:25:00,90.83,90.92,90.76,90.81,122548.0,88.6572,88.7451,88.5889,88.6377,122548.0
2024-07-11 10:30:00,90.81,90.96,90.76,90.91,107711.0,88.6377,88.7841,88.5889,88.7353,107711.0
2024-07-11 10:35:00,90.89,90.89,90.67,90.7,68173.0,88.7158,88.7158,88.5011,88.5303,68173.0
2024-07-11 10:40:00,90.69,90.74,90.48,90.56,55297.0,88.5206,88.5694,88.3156,88.3937,55297.0
2024-07-11 10:45:00,90.59,90.68,90.56,90.64,108750.0,88.423,88.5108,88.3937,88.4718,108750.0
2024-07-11 10:50:00,90.63,90.64,90.53,90.53,45628.0,88.462,88.4718,88.3644,88.3644,45628.0
2024-07-11 10:55:00,90.53,90.73,90.49,90.73,75016.0,88.3644,88.5596,88.3254,88.5596,75016.0
2024-07-11 11:00:00,90.73,90.81,90.65,90.81,66200.0,88.5596,88.6377,88.4815,88.6377,66200.0
2024-07-11 11:05:00,90.82,90.92,90.79,90.91,52462.0,88.6475,88.7451,88.6182,88.7353,52462.0
2024-07-11 11:10:00,90.9,90.93,90.84,90.89,79100.0,88.7256,88.7548,88.667,88.7158,79100.0
2024-07-11 11:15:00,90.89,90.9,90.75,90.76,25416.0,88.7158,88.7256,88.5791,88.5889,25416.0
2024-07-11 11:20:00,90.76,90.79,90.72,90.78,30492.0,88.5889,88.6182,88.5499,88.6084,30492.0
2024-07-11 11:25:00,90.78,90.9,90.77,90.86,27199.0,88.6084,88.7256,88.5987,88.6865,27199.0
2024-07-11 11:30:00,90.87,90.92,90.81,90.83,54782.0,88.6963,88.7451,88.6377,88.6572,54782.0
2024-07-11 11:35:00,90.82,90.95,90.81,90.94,52462.0,88.6475,88.7744,88.6377,88.7646,52462.0
2024-07-11 11:40:00,90.95,90.98,90.88,90.98,30757.0,88.7744,88.8036,88.706,88.8036,30757.0
2024-07-11 11:45:00,90.98,91.07,90.96,90.97,42745.0,88.8036,88.8915,88.7841,88.7939,42745.0
2024-07-11 11:50:00,90.96,91.07,90.95,91.05,36768.0,88.7841,88.8915,88.7744,88.872,36768.0
2024-07-11 11:55:00,91.06,91.08,91.0,91.07,39869.0,88.8817,88.9013,88.8232,88.8915,39869.0
2024-07-11 12:00:00,91.06,91.06,90.82,90.88,55832.0,88.8817,88.8817,88.6475,88.706,55832.0
2024-07-11 12:05:00,90.87,90.93,90.79,90.93,33791.0,88.6963,88.7548,88.6182,88.7548,33791.0
2024-07-11 12:10:00,90.92,90.95,90.83,90.88,31665.0,88.7451,88.7744,88.6572,88.706,31665.0
2024-07-11 12:15:00,90.88,90.89,90.75,90.8,25553.0,88.706,88.7158,88.5791,88.628,25553.0
2024-07-11 12:20:00,90.8,90.81,90.72,90.77,28682.0,88.628,88.6377,88.5499,88.5987,28682.0
2024-07-11 12:25:00,90.77,90.82,90.76,90.8,22676.0,88.5987,88.6475,88.5889,88.628,22676.0
2024-07-11 12:30:00,90.8,90.9,90.78,90.87,25466.0,88.628,88.7256,88.6084,88.6963,25466.0
2024-07-11 12:35:00,90.88,90.9,90.76,90.81,22382.0,88.706,88.7256,88.5889,88.6377,22382.0
2024-07-11 12:40:00,90.81,90.81,90.72,90.73,30671.0,88.6377,88.6377,88.5499,88.5596,30671.0
2024-07-11 12:45:00,90.75,90.75,90.66,90.72,42120.0,88.5791,88.5791,88.4913,88.5499,42120.0
2024-07-11 12:50:00,90.72,90.72,90.65,90.65,26795.0,88.5499,88.5499,88.4815,88.4815,26795.0
2024-07-11 12:55:00,90.66,90.85,90.66,90.79,41595.0,88.4913,88.6768,88.4913,88.6182,41595.0
2024-07-11 13:00:00,90.79,90.8,90.67,90.68,48462.0,88.6182,88.628,88.5011,88.5108,48462.0
2024-07-11 13:05:00,90.67,90.81,90.61,90.8,40269.0,88.5011,88.6377,88.4425,88.628,40269.0
2024-07-11 13:10:00,90.79,90.83,90.77,90.82,16921.0,88.6182,88.6572,88.5987,88.6475,16921.0
2024-07-11 13:15:00,90.81,90.82,90.71,90.73,15937.0,88.6377,88.6475,88.5401,88.5596,15937.0
2024-07-11 13:20:00,90.73,90.8,90.72,90.78,19341.0,88.5596,88.628,88.5499,88.6084,19341.0
2024-07-11 13:25:00,90.78,90.87,90.78,90.84,21266.0,88.6084,88.6963,88.6084,88.667,21266.0
2024-07-11 13:30:00,90.82,90.82,90.73,90.74,11089.0,88.6475,88.6475,88.5596,88.5694,11089.0
2024-07-11 13:35:00,90.73,90.78,90.71,90.73,15477.0,88.5596,88.6084,88.5401,88.5596,15477.0
2024-07-11 13:40:00,90.73,90.81,90.71,90.81,33707.0,88.5596,88.6377,88.5401,88.6377,33707.0
2024-07-11 13:45:00,90.81,90.82,90.75,90.77,22874.0,88.6377,88.6475,88.5791,88.5987,22874.0
2024-07-11 13:50:00,90.76,90.87,90.76,90.87,42754.0,88.5889,88.6963,88.5889,88.6963,42754.0
2024-07-11 13:55:00,90.87,91.01,90.87,90.98,23264.0,88.6963,88.8329,88.6963,88.8036,23264.0
2024-07-11 14:00:00,90.98,91.0,90.94,90.96,26116.0,88.8036,88.8232,88.7646,88.7841,26116.0
2024-07-11 14:05:00,90.96,91.04,90.96,91.03,17841.0,88.7841,88.8622,88.7841,88.8524,17841.0
2024-07-11 14:10:00,91.04,91.06,90.86,90.87,22483.0,88.8622,88.8817,88.6865,88.6963,22483.0
2024-07-11 14:15:00,90.87,90.87,90.77,90.77,17359.0,88.6963,88.6963,88.5987,88.5987,17359.0
2024-07-11 14:20:00,90.76,90.77,90.64,90.74,33502.0,88.5889,88.5987,88.4718,88.5694,33502.0
2024-07-11 14:25:00,90.75,90.77,90.57,90.64,45371.0,88.5791,88.5987,88.4035,88.4718,45371.0
2024-07-11 14:30:00,90.64,90.74,90.64,90.66,32943.0,88.4718,88.5694,88.4718,88.4913,32943.0
2024-07-11 14:35:00,90.66,90.67,90.52,90.59,58849.0,88.4913,88.5011,88.3546,88.423,58849.0
2024-07-11 14:40:00,90.59,90.66,90.57,90.63,35640.0,88.423,88.4913,88.4035,88.462,35640.0
2024-07-11 14:45:00,90.64,90.68,90.58,90.61,28228.0,88.4718,88.5108,88.4132,88.4425,28228.0
2024-07-11 14:50:00,90.6,90.67,90.58,90.59,21350.0,88.4327,88.5011,88.4132,88.423,21350.0
2024-07-11 14:55:00,90.59,90.68,90.58,90.63,56922.0,88.423,88.5108,88.4132,88.462,56922.0
2024-07-11 15:00:00,90.63,90.66,90.57,90.63,60857.0,88.462,88.4913,88.4035,88.462,60857.0
2024-07-11 15:05:00,90.63,90.63,90.55,90.58,34817.0,88.462,88.462,88.3839,88.4132,34817.0
2024-07-11 15:10:00,90.58,90.65,90.55,90.61,48763.0,88.4132,88.4815,88.3839,88.4425,48763.0
2024-07-11 15:15:00,90.61,90.71,90.59,90.67,41292.0,88.4425,88.5401,88.423,88.5011,41292.0
2024-07-11 15:20:00,90.67,90.68,90.62,90.63,51264.0,88.5011,88.5108,88.4523,88.462,51264.0
2024-07-11 15:25:00,90.63,90.73,90.63,90.65,82654.0,88.462,88.5596,88.462,88.4815,82654.0
2024-07-11 15:30:00,90.65,90.8,90.61,90.77,72102.0,88.4815,88.628,88.4425,88.5987,72102.0
2024-07-11 15:35:00,90.76,90.87,90.74,90.81,55569.0,88.5889,88.6963,88.5694,88.6377,55569.0
2024-07-11 15:40:00,90.82,90.92,90.81,90.87,68274.0,88.6475,88.7451,88.6377,88.6963,68274.0
2024-07-11 15:45:00,90.88,90.99,90.85,90.97,142587.0,88.706,88.8134,88.6768,88.7939,142587.0
2024-07-11 15:50:00,90.97,91.04,90.82,90.83,249434.0,88.7939,88.8622,88.6475,88.6572,249434.0
2024-07-11 15:55:00,90.83,90.93,90.82,90.87,580845.0,88.6572,88.7548,88.6475,88.6963,580845.0
2024-07-12 09:30:00,91.39,91.63,91.35,91.54,176183.0,89.2038,89.4381,89.1648,89.3502,176183.0
2024-07-12 09:35:00,91.52,91.62,91.42,91.54,199329.0,89.3307,89.4283,89.2331,89.3502,199329.0
2024-07-12 09:40:00,91.53,91.57,91.37,91.39,119806.0,89.3405,89.3795,89.1843,89.2038,119806.0
2024-07-12 09:45:00,91.38,91.6,91.36,91.5,54481.0,89.1941,89.4088,89.1746,89.3112,54481.0
2024-07-12 09:50:00,91.5,91.51,91.23,91.42,40003.0,89.3112,89.321,89.0477,89.2331,40003.0
2024-07-12 09:55:00,91.43,91.49,91.33,91.34,29342.0,89.2429,89.3014,89.1453,89.155,29342.0
2024-07-12 10:00:00,91.34,91.57,91.34,91.55,39108.0,89.155,89.3795,89.155,89.36,39108.0
2024-07-12 10:05:00,91.55,91.64,91.41,91.55,150742.0,89.36,89.4479,89.2234,89.36,150742.0
2024-07-12 10:10:00,91.57,91.7,91.55,91.7,23181.0,89.3795,89.5064,89.36,89.5064,23181.0
2024-07-12 10:15:00,91.68,91.87,91.66,91.86,17716.0,89.4869,89.6724,89.4674,89.6626,17716.0
2024-07-12 10:20:00,91.86,91.88,91.81,91.86,35721.0,89.6626,89.6821,89.6138,89.6626,35721.0
2024-07-12 10:25:00,91.85,91.85,91.69,91.73,23427.0,89.6528,89.6528,89.4967,89.5357,23427.0
2024-07-12 10:30:00,91.73,91.84,91.69,91.7,55669.0,89.5357,89.6431,89.4967,89.5064,55669.0
2024-07-12 10:35:00,91.69,91.77,91.63,91.65,61589.0,89.4967,89.5747,89.4381,89.4576,61589.0
2024-07-12 10:40:00,91.65,91.66,91.51,91.63,36245.0,89.4576,89.4674,89.321,89.4381,36245.0
2024-07-12 10:45:00,91.62,91.7,91.57,91.7,30459.0,89.4283,89.5064,89.3795,89.5064,30459.0
2024-07-12 10:50:00,91.69,91.72,91.58,91.71,38241.0,89.4967,89.5259,89.3893,89.5162,38241.0
2024-07-12 10:55:00,91.71,91.81,91.69,91.8,35960.0,89.5162,89.6138,89.4967,89.604,35960.0
2024-07-12 11:00:00,91.8,91.88,91.77,91.84,80017.0,89.604,89.6821,89.5747,89.6431,80017.0
2024-07-12 11:05:00,91.85,91.87,91.69,91.78,47448.0,89.6528,89.6724,89.4967,89.5845,47448.0
2024-07-12 11:10:00,91.78,91.79,91.67,91.69,21212.0,89.5845,89.5943,89.4771,89.4967,21212.0
2024-07-12 11:15:00,91.7,91.72,91.66,91.67,17210.0,89.5064,89.5259,89.4674,89.4771,17210.0
2024-07-12 11:20:00,91.68,91.68,91.6,91.62,36429.0,89.4869,89.4869,89.4088,89.4283,36429.0
2024-07-12 11:25:00,91.63,91.63,91.54,91.58,17570.0,89.4381,89.4381,89.3502,89.3893,17570.0
2024-07-12 11:30:00,91.59,91.6,91.46,91.46,29926.0,89.3991,89.4088,89.2722,89.2722,29926.0
2024-07-12 11:35:00,91.48,91.49,91.39,91.44,47161.0,89.2917,89.3014,89.2038,89.2526,47161.0
2024-07-12 11:40:00,91.43,91.58,91.43,91.49,21564.0,89.2429,89.3893,89.2429,89.3014,21564.0
2024-07-12 11:45:00,91.49,91.59,91.49,91.57,16184.0,89.3014,89.3991,89.3014,89.3795,16184.0
2024-07-12 11:50:00,91.57,91.58,91.53,91.55,13172.0,89.3795,89.3893,89.3405,89.36,13172.0
2024-07-12 11:55:00,91.55,91.58,91.52,91.55,13159.0,89.36,89.3893,89.3307,89.36,13159.0
2024-07-12 12:00:00,91.54,91.56,91.45,91.56,19724.0,89.3502,89.3698,89.2624,89.3698,19724.0
2024-07-12 12:05:00,91.57,91.61,91.47,91.47,16799.0,89.3795,89.4186,89.2819,89.2819,16799.0
2024-07-12 12:10:00,91.46,91.53,91.44,91.45,10935.0,89.2722,89.3405,89.2526,89.2624,10935.0
2024-07-12 12:15:00,91.45,91.54,91.45,91.49,15468.0,89.2624,89.3502,89.2624,89.3014,15468.0
2024-07-12 12:20:00,91.49,91.52,91.43,91.45,26632.0,89.3014,89.3307,89.2429,89.2624,26632.0
2024-07-12 12:25:00,91.45,91.57,91.43,91.56,18518.0,89.2624,89.3795,89.2429,89.3698,18518.0
2024-07-12 12:30:00,91.56,91.58,91.5,91.53,39745.0,89.3698,89.3893,89.3112,89.3405,39745.0
2024-07-12 12:35:00,91.56,91.56,91.49,91.56,16477.0,89.3698,89.3698,89.3014,89.3698,16477.0
2024-07-12 12:40:00,91.54,91.61,91.54,91.61,17423.0,89.3502,89.4186,89.3502,89.4186,17423.0
2024-07-12 12:45:00,91.61,91.65,91.6,91.6,33318.0,89.4186,89.4576,89.4088,89.4088,33318.0
2024-07-12 12:50:00,91.6,91.74,91.59,91.73,36260.0,89.4088,89.5455,89.3991,89.5357,36260.0
2024-07-12 12:55:00,91.73,91.81,91.73,91.79,45506.0,89.5357,89.6138,89.5357,89.5943,45506.0
2024-07-12 13:00:00,91.8,91.83,91.79,91.82,15447.0,89.604,89.6333,89.5943,89.6236,15447.0
2024-07-12 13:05:00,91.82,91.83,91.74,91.82,19500.0,89.6236,89.6333,89.5455,89.6236,19500.0
2024-07-12 13:10:00,91.83,91.92,91.83,91.85,13632.0,89.6333,89.7212,89.6333,89.6528,13632.0
2024-07-12 13:15:00,91.84,91.84,91.76,91.82,53994.0,89.6431,89.6431,89.565,89.6236,53994.0
2024-07-12 13:20:00,91.82,91.9,91.82,91.89,11010.0,89.6236,89.7016,89.6236,89.6919,11010.0
2024-07-12 13:25:00,91.9,91.9,91.84,91.89,19686.0,89.7016,89.7016,89.6431,89.6919,19686.0
2024-07-12 13:30:00,91.9,91.98,91.86,91.96,14245.0,89.7016,89.7797,89.6626,89.7602,14245.0
2024-07-12 13:35:00,91.95,92.0,91.94,91.97,8334.0,89.7504,89.7992,89.7407,89.77,8334.0
2024-07-12 13:40:00,91.98,91.99,91.95,91.98,21477.0,89.7797,89.7895,89.7504,89.7797,21477.0
2024-07-12 13:45:00,91.98,92.05,91.97,92.04,15787.0,89.7797,89.848,89.77,89.8383,15787.0
2024-07-12 13:50:00,92.03,92.07,91.98,92.07,12836.0,89.8285,89.8676,89.7797,89.8676,12836.0
2024-07-12 13:55:00,92.07,92.11,92.0,92.01,8449.0,89.8676,89.9066,89.7992,89.809,8449.0
2024-07-12 14:00:00,92.01,92.06,91.96,92.06,15605.0,89.809,89.8578,89.7602,89.8578,15605.0
2024-07-12 14:05:00,92.06,92.17,92.05,92.17,14644.0,89.8578,89.9652,89.848,89.9652,14644.0
2024-07-12 14:10:00,92.15,92.19,92.12,92.13,12482.0,89.9457,89.9847,89.9164,89.9261,12482.0
2024-07-12 14:15:00,92.14,92.19,92.12,92.18,8270.0,89.9359,89.9847,89.9164,89.9749,8270.0
2024-07-12 14:20:00,92.18,92.21,92.09,92.1,35781.0,89.9749,90.0042,89.8871,89.8969,35781.0
2024-07-12 14:25:00,92.09,92.18,92.09,92.18,13513.0,89.8871,89.9749,89.8871,89.9749,13513.0
2024-07-12 14:30:00,92.19,92.19,92.07,92.09,11971.0,89.9847,89.9847,89.8676,89.8871,11971.0
2024-07-12 14:35:00,92.1,92.14,92.08,92.14,25278.0,89.8969,89.9359,89.8773,89.9359,25278.0
2024-07-12 14:40:00,92.14,92.18,92.11,92.15,92663.0,89.9359,89.9749,89.9066,89.9457,92663.0
2024-07-12 14:45:00,92.15,92.15,92.05,92.06,18529.0,89.9457,89.9457,89.848,89.8578,18529.0
2024-07-12 14:50:00,92.05,92.08,92.01,92.07,25080.0,89.848,89.8773,89.809,89.8676,25080.0
2024-07-12 14:55:00,92.08,92.09,92.03,92.07,23196.0,89.8773,89.8871,89.8285,89.8676,23196.0
2024-07-12 15:00:00,92.06,92.08,92.02,92.03,34399.0,89.8578,89.8773,89.8188,89.8285,34399.0
2024-07-12 15:05:00,92.03,92.07,92.01,92.04,39116.0,89.8285,89.8676,89.809,89.8383,39116.0
2024-07-12 15:10:00,92.03,92.09,92.01,92.06,80338.0,89.8285,89.8871,89.809,89.8578,80338.0
2024-07-12 15:15:00,92.06,92.11,92.04,92.11,29430.0,89.8578,89.9066,89.8383,89.9066,29430.0
2024-07-12 15:20:00,92.12,92.15,92.08,92.14,33962.0,89.9164,89.9457,89.8773,89.9359,33962.0
2024-07-12 15:25:00,92.14,92.15,92.05,92.09,37019.0,89.9359,89.9457,89.848,89.8871,37019.0
2024-07-12 15:30:00,92.08,92.16,91.96,92.14,42582.0,89.8773,89.9554,89.7602,89.9359,42582.0
2024-07-12 15:35:00,92.13,92.13,92.05,92.07,50358.0,89.9261,89.9261,89.848,89.8676,50358.0
2024-07-12 15:40:00,92.07,92.07,91.91,91.92,56048.0,89.8676,89.8676,89.7114,89.7212,56048.0
2024-07-12 15:45:00,91.93,91.97,91.85,91.89,204984.0,89.7309,89.77,89.6528,89.6919,204984.0
2024-07-12 15:50:00,91.89,91.89,91.67,91.68,304638.0,89.6919,89.6919,89.4771,89.4869,304638.0
2024-07-12 15:55:00,91.68,91.68,91.55,91.6,754699.0,89.4869,89.4869,89.36,89.4088,754699.0
2024-07-15 09:30:00,91.79,91.85,91.5,91.54,85393.0,89.5943,89.6528,89.3112,89.3502,85393.0
2024-07-15 09:35:00,91.58,91.8,91.51,91.65,82678.0,89.3893,89.604,89.321,89.4576,82678.0
2024-07-15 09:40:00,91.67,91.69,91.46,91.66,51511.0,89.4771,89.4967,89.2722,89.4674,51511.0
2024-07-15 09:45:00,91.66,91.77,91.55,91.67,55137.0,89.4674,89.5747,89.36,89.4771,55137.0
2024-07-15 09:50:00,91.67,91.67,91.5,91.53,43690.0,89.4771,89.4771,89.3112,89.3405,43690.0
2024-07-15 09:55:00,91.53,91.78,91.52,91.72,37581.0,89.3405,89.5845,89.3307,89.5259,37581.0
2024-07-15 10:00:00,91.73,91.83,91.67,91.76,22192.0,89.5357,89.6333,89.4771,89.565,22192.0
2024-07-15 10:05:00,91.76,91.87,91.63,91.8,30988.0,89.565,89.6724,89.4381,89.604,30988.0
2024-07-15 10:10:00,91.8,91.82,91.68,91.69,28322.0,89.604,89.6236,89.4869,89.4967,28322.0
2024-07-15 10:15:00,91.7,91.81,91.65,91.69,32389.0,89.5064,89.6138,89.4576,89.4967,32389.0
2024-07-15 10:20:00,91.69,91.73,91.61,91.62,16745.0,89.4967,89.5357,89.4186,89.4283,16745.0
2024-07-15 10:25:00,91.61,91.69,91.54,91.57,27486.0,89.4186,89.4967,89.3502,89.3795,27486.0
2024-07-15 10:30:00,91.59,91.66,91.54,91.63,41720.0,89.3991,89.4674,89.3502,89.4381,41720.0
2024-07-15 10:35:00,91.62,91.62,91.45,91.52,47681.0,89.4283,89.4283,89.2624,89.3307,47681.0
2024-07-15 10:40:00,91.52,91.55,91.42,91.42,24821.0,89.3307,89.36,89.2331,89.2331,24821.0
2024-07-15 10:45:00,91.43,91.6,91.42,91.5,39193.0,89.2429,89.4088,89.2331,89.3112,39193.0
2024-07-15 10:50:00,91.5,91.66,91.46,91.66,47189.0,89.3112,89.4674,89.2722,89.4674,47189.0
2024-07-15 10:55:00,91.67,91.69,91.54,91.57,22250.0,89.4771,89.4967,89.3502,89.3795,22250.0
2024-07-15 11:00:00,91.57,91.71,91.56,91.69,21729.0,89.3795,89.5162,89.3698,89.4967,21729.0
2024-07-15 11:05:00,91.69,91.9,91.67,91.9,382023.0,89.4967,89.7016,89.4771,89.7016,382023.0
2024-07-15 11:10:00,91.9,91.99,91.9,91.95,94428.0,89.7016,89.7895,89.7016,89.7504,94428.0
2024-07-15 11:15:00,91.95,91.99,91.88,91.99,78122.0,89.7504,89.7895,89.6821,89.7895,78122.0
2024-07-15 11:20:00,91.99,92.1,91.99,92.1,122286.0,89.7895,89.8969,89.7895,89.8969,122286.0
2024-07-15 11:25:00,92.09,92.16,92.06,92.16,31922.0,89.8871,89.9554,89.8578,89.9554,31922.0
2024-07-15 11:30:00,92.15,92.18,92.01,92.11,23818.0,89.9457,89.9749,89.809,89.9066,23818.0
2024-07-15 11:35:00,92.11,92.12,92.06,92.07,26555.0,89.9066,89.9164,89.8578,89.8676,26555.0
2024-07-15 11:40:00,92.07,92.2,92.03,92.14,21729.0,89.8676,89.9945,89.8285,89.9359,21729.0
2024-07-15 11:45:00,92.14,92.16,92.07,92.11,13019.0,89.9359,89.9554,89.8676,89.9066,13019.0
2024-07-15 11:50:00,92.12,92.2,92.1,92.16,11090.0,89.9164,89.9945,89.8969,89.9554,11090.0
2024-07-15 11:55:00,92.17,92.24,92.16,92.19,29240.0,89.9652,90.0335,89.9554,89.9847,29240.0
2024-07-15 12:00:00,92.19,92.19,92.1,92.1,5891.0,89.9847,89.9847,89.8969,89.8969,5891.0
2024-07-15 12:05:00,92.1,92.24,92.07,92.23,28135.0,89.8969,90.0335,89.8676,90.0237,28135.0
2024-07-15 12:10:00,92.23,92.23,92.09,92.2,48428.0,90.0237,90.0237,89.8871,89.9945,48428.0
2024-07-15 12:15:00,92.21,92.25,92.17,92.23,7433.0,90.0042,90.0433,89.9652,90.0237,7433.0
2024-07-15 12:20:00,92.25,92.25,92.17,92.2,32444.0,90.0433,90.0433,89.9652,89.9945,32444.0
2024-07-15 12:25:00,92.19,92.2,92.07,92.08,20776.0,89.9847,89.9945,89.8676,89.8773,20776.0
2024-07-15 12:30:00,92.07,92.08,92.03,92.04,10314.0,89.8676,89.8773,89.8285,89.8383,10314.0
2024-07-15 12:35:00,92.05,92.07,92.01,92.02,26729.0,89.848,89.8676,89.809,89.8188,26729.0
2024-07-15 12:40:00,92.02,92.07,91.95,91.98,34548.0,89.8188,89.8676,89.7504,89.7797,34548.0
2024-07-15 12:45:00,91.98,91.98,91.9,91.93,17497.0,89.7797,89.7797,89.7016,89.7309,17497.0
2024-07-15 12:50:00,91.95,91.96,91.85,91.91,17556.0,89.7504,89.7602,89.6528,89.7114,17556.0
2024-07-15 12:55:00,91.93,91.95,91.89,91.92,23583.0,89.7309,89.7504,89.6919,89.7212,23583.0
2024-07-15 13:00:00,91.92,91.92,91.83,91.86,18353.0,89.7212,89.7212,89.6333,89.6626,18353.0
2024-07-15 13:05:00,91.85,91.99,91.83,91.99,15253.0,89.6528,89.7895,89.6333,89.7895,15253.0
2024-07-15 13:10:00,91.99,91.99,91.9,91.95,15377.0,89.7895,89.7895,89.7016,89.7504,15377.0
2024-07-15 13:15:00,91.95,92.03,91.95,92.01,16892.0,89.7504,89.8285,89.7504,89.809,16892.0
2024-07-15 13:20:00,92.0,92.05,91.95,92.04,9568.0,89.7992,89.848,89.7504,89.8383,9568.0
2024-07-15 13:25:00,92.03,92.05,91.92,91.94,10150.0,89.8285,89.848,89.7212,89.7407,10150.0
2024-07-15 13:30:00,91.92,91.93,91.82,91.83,12152.0,89.7212,89.7309,89.6236,89.6333,12152.0
2024-07-15 13:35:00,91.83,91.91,91.82,91.9,17242.0,89.6333,89.7114,89.6236,89.7016,17242.0
2024-07-15 13:40:00,91.9,91.93,91.87,91.92,10275.0,89.7016,89.7309,89.6724,89.7212,10275.0
2024-07-15 13:45:00,91.91,91.96,91.86,91.88,28717.0,89.7114,89.7602,89.6626,89.6821,28717.0
2024-07-15 13:50:00,91.88,91.99,91.86,91.98,26254.0,89.6821,89.7895,89.6626,89.7797,26254.0
2024-07-15 13:55:00,91.98,92.03,91.94,91.94,11606.0,89.7797,89.8285,89.7407,89.7407,11606.0
2024-07-15 14:00:00,91.94,92.02,91.91,92.01,46984.0,89.7407,89.8188,89.7114,89.809,46984.0
2024-07-15 14:05:00,92.0,92.01,91.96,92.0,7180.0,89.7992,89.809,89.7602,89.7992,7180.0
2024-07-15 14:10:00,92.01,92.04,91.92,91.95,20399.0,89.809,89.8383,89.7212,89.7504,20399.0
2024-07-15 14:15:00,91.95,91.99,91.94,91.98,6071.0,89.7504,89.7895,89.7407,89.7797,6071.0
2024-07-15 14:20:00,91.99,92.06,91.98,92.06,10878.0,89.7895,89.8578,89.7797,89.8578,10878.0
2024-07-15 14:25:00,92.08,92.12,92.08,92.11,12318.0,89.8773,89.9164,89.8773,89.9066,12318.0
2024-07-15 14:30:00,92.11,92.15,91.9,91.95,75977.0,89.9066,89.9457,89.7016,89.7504,75977.0
2024-07-15 14:35:00,91.97,92.08,91.9,92.02,53156.0,89.77,89.8773,89.7016,89.8188,53156.0
2024-07-15 14:40:00,92.04,92.15,92.03,92.13,17214.0,89.8383,89.9457,89.8285,89.9261,17214.0
2024-07-15 14:45:00,92.12,92.12,91.99,91.99,47385.0,89.9164,89.9164,89.7895,89.7895,47385.0
2024-07-15 14:50:00,91.98,92.05,91.97,92.04,19116.0,89.7797,89.848,89.77,89.8383,19116.0
2024-07-15 14:55:00,92.02,92.14,91.98,92.14,17603.0,89.8188,89.9359,89.7797,89.9359,17603.0
2024-07-15 15:00:00,92.17,92.17,92.1,92.13,20486.0,89.9652,89.9652,89.8969,89.9261,20486.0
2024-07-15 15:05:00,92.14,92.15,92.08,92.09,22497.0,89.9359,89.9457,89.8773,89.8871,22497.0
2024-07-15 15:10:00,92.09,92.1,92.05,92.1,26706.0,89.8871,89.8969,89.848,89.8969,26706.0
2024-07-15 15:15:00,92.1,92.11,92.05,92.07,14733.0,89.8969,89.9066,89.848,89.8676,14733.0
2024-07-15 15:20:00,92.06,92.11,92.05,92.09,24521.0,89.8578,89.9066,89.848,89.8871,24521.0
2024-07-15 15:25:00,92.08,92.09,92.01,92.03,18434.0,89.8773,89.8871,89.809,89.8285,18434.0
2024-07-15 15:30:00,92.04,92.08,92.0,92.06,15840.0,89.8383,89.8773,89.7992,89.8578,15840.0
2024-07-15 15:35:00,92.07,92.12,92.04,92.05,29355.0,89.8676,89.9164,89.8383,89.848,29355.0
2024-07-15 15:40:00,92.04,92.07,91.96,91.97,56070.0,89.8383,89.8676,89.7602,89.77,56070.0
2024-07-15 15:45:00,91.98,91.98,91.88,91.88,61970.0,89.7797,89.7797,89.6821,89.6821,61970.0
2024-07-15 15:50:00,91.88,91.98,91.82,91.97,215214.0,89.6821,89.7797,89.6236,89.77,215214.0
2024-07-15 15:55:00,91.97,92.11,91.96,92.1,188595.0,89.77,89.9066,89.7602,89.8969,188595.0
2024-07-16 09:30:00,92.66,92.77,92.33,92.47,112203.0,90.4435,90.5508,90.1214,90.258,112203.0
2024-07-16 09:35:00,92.5,92.6,92.32,92.42,42919.0,90.2873,90.3849,90.1116,90.2092,42919.0
2024-07-16 09:40:00,92.42,92.5,92.34,92.43,30731.0,90.2092,90.2873,90.1311,90.219,30731.0
2024-07-16 09:45:00,92.44,92.65,92.41,92.48,36403.0,90.2287,90.4337,90.1994,90.2678,36403.0
2024-07-16 09:50:00,92.47,92.58,92.44,92.51,21820.0,90.258,90.3654,90.2287,90.297,21820.0
2024-07-16 09:55:00,92.52,92.81,92.52,92.79,19225.0,90.3068,90.5899,90.3068,90.5703,19225.0
2024-07-16 10:00:00,92.78,92.81,92.68,92.68,28770.0,90.5606,90.5899,90.463,90.463,28770.0
2024-07-16 10:05:00,92.67,92.68,92.49,92.56,32243.0,90.4532,90.463,90.2775,90.3458,32243.0
2024-07-16 10:10:00,92.57,92.64,92.51,92.55,27285.0,90.3556,90.4239,90.297,90.3361,27285.0
2024-07-16 10:15:00,92.55,92.57,92.39,92.42,31376.0,90.3361,90.3556,90.1799,90.2092,31376.0
2024-07-16 10:20:00,92.42,92.59,92.37,92.49,18113.0,90.2092,90.3751,90.1604,90.2775,18113.0
2024-07-16 10:25:00,92.5,92.58,92.48,92.55,36560.0,90.2873,90.3654,90.2678,90.3361,36560.0
2024-07-16 10:30:00,92.55,92.55,92.32,92.36,46740.0,90.3361,90.3361,90.1116,90.1506,46740.0
2024-07-16 10:35:00,92.35,92.43,92.34,92.4,40189.0,90.1409,90.219,90.1311,90.1897,40189.0
2024-07-16 10:40:00,92.4,92.44,92.21,92.24,25909.0,90.1897,90.2287,90.0042,90.0335,25909.0
2024-07-16 10:45:00,92.23,92.24,92.16,92.2,49082.0,90.0237,90.0335,89.9554,89.9945,49082.0
2024-07-16 10:50:00,92.2,92.3,92.2,92.28,28338.0,89.9945,90.0921,89.9945,90.0725,28338.0
2024-07-16 10:55:00,92.29,92.29,92.21,92.27,29861.0,90.0823,90.0823,90.0042,90.0628,29861.0
2024-07-16 11:00:00,92.28,92.33,92.26,92.33,18183.0,90.0725,90.1214,90.053,90.1214,18183.0
2024-07-16 11:05:00,92.33,92.41,92.3,92.4,24324.0,90.1214,90.1994,90.0921,90.1897,24324.0
2024-07-16 11:10:00,92.4,92.49,92.4,92.46,17509.0,90.1897,90.2775,90.1897,90.2482,17509.0
2024-07-16 11:15:00,92.45,92.53,92.37,92.52,25652.0,90.2385,90.3166,90.1604,90.3068,25652.0
2024-07-16 11:20:00,92.53,92.56,92.47,92.55,15054.0,90.3166,90.3458,90.258,90.3361,15054.0
2024-07-16 11:25:00,92.56,92.59,92.54,92.56,15920.0,90.3458,90.3751,90.3263,90.3458,15920.0
2024-07-16 11:30:00,92.55,92.57,92.5,92.54,21396.0,90.3361,90.3556,90.2873,90.3263,21396.0
2024-07-16 11:35:00,92.53,92.64,92.52,92.63,17230.0,90.3166,90.4239,90.3068,90.4142,17230.0
2024-07-16 11:40:00,92.64,92.65,92.56,92.61,45292.0,90.4239,90.4337,90.3458,90.3947,45292.0
2024-07-16 11:45:00,92.6,92.61,92.51,92.54,10430.0,90.3849,90.3947,90.297,90.3263,10430.0
2024-07-16 11:50:00,92.54,92.57,92.51,92.56,13606.0,90.3263,90.3556,90.297,90.3458,13606.0
2024-07-16 11:55:00,92.56,92.63,92.55,92.6,42114.0,90.3458,90.4142,90.3361,90.3849,42114.0
2024-07-16 12:00:00,92.6,92.63,92.54,92.56,23029.0,90.3849,90.4142,90.3263,90.3458,23029.0
2024-07-16 12:05:00,92.57,92.75,92.57,92.73,28122.0,90.3556,90.5313,90.3556,90.5118,28122.0
2024-07-16 12:10:00,92.73,92.77,92.71,92.76,19686.0,90.5118,90.5508,90.4923,90.5411,19686.0
2024-07-16 12:15:00,92.75,92.77,92.67,92.74,15570.0,90.5313,90.5508,90.4532,90.5215,15570.0
2024-07-16 12:20:00,92.75,92.77,92.72,92.77,14837.0,90.5313,90.5508,90.502,90.5508,14837.0
2024-07-16 12:25:00,92.76,92.77,92.71,92.76,15575.0,90.5411,90.5508,90.4923,90.5411,15575.0
2024-07-16 12:30:00,92.75,92.84,92.74,92.84,25146.0,90.5313,90.6192,90.5215,90.6192,25146.0
2024-07-16 12:35:00,92.85,92.9,92.84,92.89,33335.0,90.6289,90.6777,90.6192,90.668,33335.0
2024-07-16 12:40:00,92.89,92.91,92.83,92.84,27942.0,90.668,90.6875,90.6094,90.6192,27942.0
2024-07-16 12:45:00,92.84,92.88,92.82,92.83,17841.0,90.6192,90.6582,90.5996,90.6094,17841.0
2024-07-16 12:50:00,92.83,92.84,92.79,92.81,16947.0,90.6094,90.6192,90.5703,90.5899,16947.0
2024-07-16 12:55:00,92.81,92.85,92.79,92.83,20725.0,90.5899,90.6289,90.5703,90.6094,20725.0
2024-07-16 13:00:00,92.82,92.83,92.76,92.76,15764.0,90.5996,90.6094,90.5411,90.5411,15764.0
2024-07-16 13:05:00,92.76,92.9,92.76,92.89,19158.0,90.5411,90.6777,90.5411,90.668,19158.0
2024-07-16 13:10:00,92.88,92.89,92.75,92.76,45219.0,90.6582,90.668,90.5313,90.5411,45219.0
2024-07-16 13:15:00,92.76,92.77,92.68,92.7,51775.0,90.5411,90.5508,90.463,90.4825,51775.0
2024-07-16 13:20:00,92.7,92.75,92.67,92.67,31530.0,90.4825,90.5313,90.4532,90.4532,31530.0
2024-07-16 13:25:00,92.68,92.69,92.64,92.69,13268.0,90.463,90.4727,90.4239,90.4727,13268.0
2024-07-16 13:30:00,92.68,92.78,92.65,92.77,12764.0,90.463,90.5606,90.4337,90.5508,12764.0
2024-07-16 13:35:00,92.77,92.82,92.77,92.8,13322.0,90.5508,90.5996,90.5508,90.5801,13322.0
2024-07-16 13:40:00,92.8,92.87,92.79,92.86,15341.0,90.5801,90.6484,90.5703,90.6387,15341.0
2024-07-16 13:45:00,92.86,92.91,92.85,92.9,7576.0,90.6387,90.6875,90.6289,90.6777,7576.0
2024-07-16 13:50:00,92.9,92.93,92.89,92.93,65090.0,90.6777,90.707,90.668,90.707,65090.0
2024-07-16 13:55:00,92.94,92.94,92.88,92.91,13801.0,90.7168,90.7168,90.6582,90.6875,13801.0
2024-07-16 14:00:00,92.91,92.97,92.87,92.94,35887.0,90.6875,90.746,90.6484,90.7168,35887.0
2024-07-16 14:05:00,92.95,92.97,92.92,92.95,18673.0,90.7265,90.746,90.6972,90.7265,18673.0
2024-07-16 14:10:00,92.95,93.05,92.95,92.95,22203.0,90.7265,90.8241,90.7265,90.7265,22203.0
2024-07-16 14:15:00,92.95,92.96,92.85,92.85,61776.0,90.7265,90.7363,90.6289,90.6289,61776.0
2024-07-16 14:20:00,92.84,92.89,92.82,92.87,24332.0,90.6192,90.668,90.5996,90.6484,24332.0
2024-07-16 14:25:00,92.86,92.97,92.85,92.93,107495.0,90.6387,90.746,90.6289,90.707,107495.0
2024-07-16 14:30:00,92.93,92.97,92.92,92.93,72389.0,90.707,90.746,90.6972,90.707,72389.0
2024-07-16 14:35:00,92.93,92.96,92.88,92.95,20218.0,90.707,90.7363,90.6582,90.7265,20218.0
2024-07-16 14:40:00,92.95,92.97,92.91,92.91,14268.0,90.7265,90.746,90.6875,90.6875,14268.0
2024-07-16 14:45:00,92.91,92.95,92.86,92.93,19594.0,90.6875,90.7265,90.6387,90.707,19594.0
2024-07-16 14:50:00,92.92,92.97,92.91,92.95,22423.0,90.6972,90.746,90.6875,90.7265,22423.0
2024-07-16 14:55:00,92.95,92.98,92.91,92.97,57570.0,90.7265,90.7558,90.6875,90.746,57570.0
2024-07-16 15:00:00,92.98,92.99,92.91,92.93,36505.0,90.7558,90.7656,90.6875,90.707,36505.0
2024-07-16 15:05:00,92.95,92.95,92.89,92.9,14381.0,90.7265,90.7265,90.668,90.6777,14381.0
2024-07-16 15:10:00,92.91,92.98,92.91,92.95,33974.0,90.6875,90.7558,90.6875,90.7265,33974.0
2024-07-16 15:15:00,92.95,92.96,92.9,92.95,75066.0,90.7265,90.7363,90.6777,90.7265,75066.0
2024-07-16 15:20:00,92.95,92.96,92.89,92.89,77582.0,90.7265,90.7363,90.668,90.668,77582.0
2024-07-16 15:25:00,92.9,93.0,92.89,93.0,64902.0,90.6777,90.7753,90.668,90.7753,64902.0
2024-07-16 15:30:00,92.99,93.05,92.95,93.0,136589.0,90.7656,90.8241,90.7265,90.7753,136589.0
2024-07-16 15:35:00,93.01,93.08,93.0,93.01,35213.0,90.7851,90.8534,90.7753,90.7851,35213.0
2024-07-16 15:40:00,93.0,93.06,92.96,93.04,43360.0,90.7753,90.8339,90.7363,90.8144,43360.0
2024-07-16 15:45:00,93.04,93.09,93.01,93.05,113648.0,90.8144,90.8632,90.7851,90.8241,113648.0
2024-07-16 15:50:00,93.05,93.15,93.04,93.09,305402.0,90.8241,90.9217,90.8144,90.8632,305402.0
2024-07-16 15:55:00,93.09,93.18,93.08,93.12,567684.0,90.8632,90.951,90.8534,90.8925,567684.0
2024-07-17 09:30:00,93.09,93.67,93.09,93.67,151105.0,90.8632,91.4293,90.8632,91.4293,151105.0
2024-07-17 09:35:00,93.7,93.71,93.51,93.6,87354.0,91.4586,91.4683,91.2731,91.361,87354.0
2024-07-17 09:40:00,93.61,93.73,93.6,93.73,58735.0,91.3707,91.4879,91.361,91.4879,58735.0
2024-07-17 09:45:00,93.73,94.06,93.71,94.03,61139.0,91.4879,91.81,91.4683,91.7807,61139.0
2024-07-17 09:50:00,94.05,94.35,94.05,94.34,64675.0,91.8002,92.093,91.8002,92.0833,64675.0
2024-07-17 09:55:00,94.34,94.37,94.22,94.26,47718.0,92.0833,92.1126,91.9661,92.0052,47718.0
2024-07-17 10:00:00,94.25,94.26,94.04,94.18,68248.0,91.9954,92.0052,91.7904,91.9271,68248.0
2024-07-17 10:05:00,94.16,94.24,93.94,93.95,64541.0,91.9076,91.9857,91.6928,91.7026,64541.0
2024-07-17 10:10:00,93.97,94.27,93.96,94.27,55010.0,91.7221,92.0149,91.7124,92.0149,55010.0
2024-07-17 10:15:00,94.26,94.37,94.15,94.24,38114.0,92.0052,92.1126,91.8978,91.9857,38114.0
2024-07-17 10:20:00,94.24,94.3,94.13,94.13,37801.0,91.9857,92.0442,91.8783,91.8783,37801.0
2024-07-17 10:25:00,94.12,94.2,94.1,94.12,34169.0,91.8685,91.9466,91.849,91.8685,34169.0
2024-07-17 10:30:00,94.13,94.21,94.1,94.12,63268.0,91.8783,91.9564,91.849,91.8685,63268.0
2024-07-17 10:35:00,94.11,94.23,94.06,94.1,42257.0,91.8588,91.9759,91.81,91.849,42257.0
2024-07-17 10:40:00,94.08,94.12,93.96,94.06,63898.0,91.8295,91.8685,91.7124,91.81,63898.0
2024-07-17 10:45:00,94.07,94.16,93.96,94.02,75170.0,91.8197,91.9076,91.7124,91.7709,75170.0
2024-07-17 10:50:00,94.01,94.18,93.98,94.17,58858.0,91.7612,91.9271,91.7319,91.9173,58858.0
2024-07-17 10:55:00,94.16,94.2,94.06,94.06,49600.0,91.9076,91.9466,91.81,91.81,49600.0
2024-07-17 11:00:00,94.05,94.06,93.89,93.93,73300.0,91.8002,91.81,91.644,91.6831,73300.0
2024-07-17 11:05:00,93.93,94.08,93.91,94.08,30058.0,91.6831,91.8295,91.6636,91.8295,30058.0
2024-07-17 11:10:00,94.08,94.11,94.0,94.05,31396.0,91.8295,91.8588,91.7514,91.8002,31396.0
2024-07-17 11:15:00,94.07,94.19,94.04,94.17,26792.0,91.8197,91.9369,91.7904,91.9173,26792.0
2024-07-17 11:20:00,94.18,94.18,94.01,94.02,50982.0,91.9271,91.9271,91.7612,91.7709,50982.0
2024-07-17 11:25:00,94.0,94.11,94.0,94.05,30495.0,91.7514,91.8588,91.7514,91.8002,30495.0
2024-07-17 11:30:00,94.05,94.14,94.03,94.03,33560.0,91.8002,91.8881,91.7807,91.7807,33560.0
2024-07-17 11:35:00,94.03,94.19,94.01,94.19,27873.0,91.7807,91.9369,91.7612,91.9369,27873.0
2024-07-17 11:40:00,94.21,94.22,94.13,94.2,24550.0,91.9564,91.9661,91.8783,91.9466,24550.0
2024-07-17 11:45:00,94.21,94.25,94.18,94.24,117393.0,91.9564,91.9954,91.9271,91.9857,117393.0
2024-07-17 11:50:00,94.25,94.26,94.19,94.22,45149.0,91.9954,92.0052,91.9369,91.9661,45149.0
2024-07-17 11:55:00,94.23,94.26,94.2,94.2,23448.0,91.9759,92.0052,91.9466,91.9466,23448.0
2024-07-17 12:00:00,94.17,94.22,94.05,94.08,22154.0,91.9173,91.9661,91.8002,91.8295,22154.0
2024-07-17 12:05:00,94.08,94.09,93.96,93.96,67670.0,91.8295,91.8392,91.7124,91.7124,67670.0
2024-07-17 12:10:00,93.96,94.01,93.75,93.87,89331.0,91.7124,91.7612,91.5074,91.6245,89331.0
2024-07-17 12:15:00,93.87,93.95,93.78,93.81,75167.0,91.6245,91.7026,91.5367,91.5659,75167.0
2024-07-17 12:20:00,93.83,93.93,93.78,93.79,41135.0,91.5855,91.6831,91.5367,91.5464,41135.0
2024-07-17 12:25:00,93.77,93.8,93.71,93.72,51990.0,91.5269,91.5562,91.4683,91.4781,51990.0
2024-07-17 12:30:00,93.71,93.81,93.65,93.75,35387.0,91.4683,91.5659,91.4098,91.5074,35387.0
2024-07-17 12:35:00,93.76,93.88,93.74,93.77,24733.0,91.5171,91.6343,91.4976,91.5269,24733.0
2024-07-17 12:40:00,93.74,93.75,93.62,93.68,29157.0,91.4976,91.5074,91.3805,91.4391,29157.0
2024-07-17 12:45:00,93.68,93.69,93.56,93.63,177197.0,91.4391,91.4488,91.3219,91.3903,177197.0
2024-07-17 12:50:00,93.62,93.63,93.53,93.57,47990.0,91.3805,91.3903,91.2926,91.3317,47990.0
2024-07-17 12:55:00,93.57,93.6,93.5,93.52,80340.0,91.3317,91.361,91.2634,91.2829,80340.0
2024-07-17 13:00:00,93.51,93.51,93.36,93.42,114242.0,91.2731,91.2731,91.1267,91.1853,114242.0
2024-07-17 13:05:00,93.42,93.45,93.29,93.38,83381.0,91.1853,91.2146,91.0584,91.1462,83381.0
2024-07-17 13:10:00,93.39,93.4,93.31,93.36,105727.0,91.156,91.1658,91.0779,91.1267,105727.0
2024-07-17 13:15:00,93.36,93.41,93.31,93.33,47972.0,91.1267,91.1755,91.0779,91.0974,47972.0
2024-07-17 13:20:00,93.32,93.33,93.23,93.31,56842.0,91.0877,91.0974,90.9998,91.0779,56842.0
2024-07-17 13:25:00,93.3,93.35,93.28,93.31,30887.0,91.0681,91.117,91.0486,91.0779,30887.0
2024-07-17 13:30:00,93.32,93.43,93.32,93.36,68985.0,91.0877,91.195,91.0877,91.1267,68985.0
2024-07-17 13:35:00,93.35,93.43,93.34,93.41,19839.0,91.117,91.195,91.1072,91.1755,19839.0
2024-07-17 13:40:00,93.42,93.51,93.4,93.46,16809.0,91.1853,91.2731,91.1658,91.2243,16809.0
2024-07-17 13:45:00,93.45,93.49,93.42,93.46,20941.0,91.2146,91.2536,91.1853,91.2243,20941.0
2024-07-17 13:50:00,93.47,93.53,93.44,93.48,20187.0,91.2341,91.2926,91.2048,91.2438,20187.0
2024-07-17 13:55:00,93.48,93.52,93.41,93.51,27968.0,91.2438,91.2829,91.1755,91.2731,27968.0
2024-07-17 14:00:00,93.52,93.61,93.52,93.54,25787.0,91.2829,91.3707,91.2829,91.3024,25787.0
2024-07-17 14:05:00,93.55,93.68,93.53,93.66,23779.0,91.3122,91.4391,91.2926,91.4195,23779.0
2024-07-17 14:10:00,93.66,93.71,93.66,93.69,30326.0,91.4195,91.4683,91.4195,91.4488,30326.0
2024-07-17 14:15:00,93.68,93.79,93.68,93.76,19451.0,91.4391,91.5464,91.4391,91.5171,19451.0
2024-07-17 14:20:00,93.76,93.78,93.71,93.73,37753.0,91.5171,91.5367,91.4683,91.4879,37753.0
2024-07-17 14:25:00,93.74,93.76,93.67,93.71,37618.0,91.4976,91.5171,91.4293,91.4683,37618.0
2024-07-17 14:30:00,93.7,93.76,93.7,93.72,39021.0,91.4586,91.5171,91.4586,91.4781,39021.0
2024-07-17 14:35:00,93.72,93.76,93.66,93.68,26977.0,91.4781,91.5171,91.4195,91.4391,26977.0
2024-07-17 14:40:00,93.68,93.81,93.68,93.8,16874.0,91.4391,91.5659,91.4391,91.5562,16874.0
2024-07-17 14:45:00,93.8,93.87,93.78,93.78,42131.0,91.5562,91.6245,91.5367,91.5367,42131.0
2024-07-17 14:50:00,93.78,93.82,93.69,93.73,21399.0,91.5367,91.5757,91.4488,91.4879,21399.0
2024-07-17 14:55:00,93.74,93.75,93.63,93.65,28340.0,91.4976,91.5074,91.3903,91.4098,28340.0
2024-07-17 15:00:00,93.65,93.69,93.6,93.63,54391.0,91.4098,91.4488,91.361,91.3903,54391.0
2024-07-17 15:05:00,93.62,93.77,93.61,93.76,40763.0,91.3805,91.5269,91.3707,91.5171,40763.0
2024-07-17 15:10:00,93.75,93.85,93.74,93.82,25262.0,91.5074,91.605,91.4976,91.5757,25262.0
2024-07-17 15:15:00,93.83,93.86,93.77,93.8,39401.0,91.5855,91.6148,91.5269,91.5562,39401.0
2024-07-17 15:20:00,93.8,93.81,93.72,93.73,43905.0,91.5562,91.5659,91.4781,91.4879,43905.0
2024-07-17 15:25:00,93.72,93.77,93.69,93.75,34398.0,91.4781,91.5269,91.4488,91.5074,34398.0
2024-07-17 15:30:00,93.75,93.77,93.69,93.7,60771.0,91.5074,91.5269,91.4488,91.4586,60771.0
2024-07-17 15:35:00,93.71,93.77,93.7,93.73,46010.0,91.4683,91.5269,91.4586,91.4879,46010.0
2024-07-17 15:40:00,93.73,93.75,93.66,93.67,46526.0,91.4879,91.5074,91.4195,91.4293,46526.0
2024-07-17 15:45:00,93.67,93.7,93.57,93.58,112613.0,91.4293,91.4586,91.3317,91.3414,112613.0
2024-07-17 15:50:00,93.58,93.73,93.57,93.59,169971.0,91.3414,91.4879,91.3317,91.3512,169971.0
2024-07-17 15:55:00,93.59,93.83,93.56,93.8,617201.0,91.3512,91.5855,91.3219,91.5562,617201.0
2024-07-18 09:30:00,93.24,93.56,93.24,93.44,104762.0,91.0096,91.3219,91.0096,91.2048,104762.0
2024-07-18 09:35:00,93.42,93.71,93.24,93.69,73684.0,91.1853,91.4683,91.0096,91.4488,73684.0
2024-07-18 09:40:00,93.68,94.12,93.66,94.1,82293.0,91.4391,91.8685,91.4195,91.849,82293.0
2024-07-18 09:45:00,94.1,94.31,94.02,94.15,38054.0,91.849,92.054,91.7709,91.8978,38054.0
2024-07-18 09:50:00,94.14,94.52,94.11,94.51,28280.0,91.8881,92.259,91.8588,92.2492,28280.0
2024-07-18 09:55:00,94.49,94.73,94.35,94.73,70065.0,92.2297,92.4639,92.093,92.4639,70065.0
2024-07-18 10:00:00,94.71,94.88,94.64,94.82,69508.0,92.4444,92.6104,92.3761,92.5518,69508.0
2024-07-18 10:05:00,94.83,94.86,94.63,94.65,44337.0,92.5615,92.5908,92.3663,92.3859,44337.0
2024-07-18 10:10:00,94.63,94.63,94.43,94.48,21383.0,92.3663,92.3663,92.1711,92.2199,21383.0
2024-07-18 10:15:00,94.49,94.59,94.46,94.52,42474.0,92.2297,92.3273,92.2004,92.259,42474.0
2024-07-18 10:20:00,94.54,94.7,94.54,94.7,56614.0,92.2785,92.4347,92.2785,92.4347,56614.0
2024-07-18 10:25:00,94.69,94.73,94.63,94.7,36324.0,92.4249,92.4639,92.3663,92.4347,36324.0
2024-07-18 10:30:00,94.69,94.75,94.61,94.63,63725.0,92.4249,92.4835,92.3468,92.3663,63725.0
2024-07-18 10:35:00,94.64,94.69,94.51,94.57,44073.0,92.3761,92.4249,92.2492,92.3078,44073.0
2024-07-18 10:40:00,94.57,94.59,94.45,94.52,72927.0,92.3078,92.3273,92.1906,92.259,72927.0
2024-07-18 10:45:00,94.52,94.66,94.31,94.42,53576.0,92.259,92.3956,92.054,92.1614,53576.0
2024-07-18 10:50:00,94.38,94.56,94.32,94.56,103975.0,92.1223,92.298,92.0637,92.298,103975.0
2024-07-18 10:55:00,94.56,94.59,94.45,94.47,41227.0,92.298,92.3273,92.1906,92.2102,41227.0
2024-07-18 11:00:00,94.46,94.62,94.44,94.56,69665.0,92.2004,92.3566,92.1809,92.298,69665.0
2024-07-18 11:05:00,94.57,94.58,94.46,94.55,33493.0,92.3078,92.3175,92.2004,92.2882,33493.0
2024-07-18 11:10:00,94.56,94.63,94.5,94.63,41784.0,92.298,92.3663,92.2394,92.3663,41784.0
2024-07-18 11:15:00,94.62,94.62,94.54,94.54,25256.0,92.3566,92.3566,92.2785,92.2785,25256.0
2024-07-18 11:20:00,94.56,94.62,94.49,94.5,23916.0,92.298,92.3566,92.2297,92.2394,23916.0
2024-07-18 11:25:00,94.5,94.52,94.43,94.46,37977.0,92.2394,92.259,92.1711,92.2004,37977.0
2024-07-18 11:30:00,94.46,94.52,94.39,94.47,37768.0,92.2004,92.259,92.1321,92.2102,37768.0
2024-07-18 11:35:00,94.45,94.56,94.41,94.49,27275.0,92.1906,92.298,92.1516,92.2297,27275.0
2024-07-18 11:40:00,94.5,94.55,94.44,94.44,17677.0,92.2394,92.2882,92.1809,92.1809,17677.0
2024-07-18 11:45:00,94.44,94.47,94.36,94.36,18315.0,92.1809,92.2102,92.1028,92.1028,18315.0
2024-07-18 11:50:00,94.37,94.4,94.2,94.21,22092.0,92.1126,92.1418,91.9466,91.9564,22092.0
2024-07-18 11:55:00,94.2,94.21,94.15,94.2,22567.0,91.9466,91.9564,91.8978,91.9466,22567.0
2024-07-18 12:00:00,94.21,94.33,94.18,94.27,33018.0,91.9564,92.0735,91.9271,92.0149,33018.0
2024-07-18 12:05:00,94.28,94.35,94.17,94.31,16978.0,92.0247,92.093,91.9173,92.054,16978.0
2024-07-18 12:10:00,94.31,94.31,94.16,94.25,11593.0,92.054,92.054,91.9076,91.9954,11593.0
2024-07-18 12:15:00,94.24,94.25,94.18,94.2,16075.0,91.9857,91.9954,91.9271,91.9466,16075.0
2024-07-18 12:20:00,94.19,94.22,94.05,94.05,26846.0,91.9369,91.9661,91.8002,91.8002,26846.0
2024-07-18 12:25:00,94.04,94.13,94.03,94.11,24096.0,91.7904,91.8783,91.7807,91.8588,24096.0
2024-07-18 12:30:00,94.1,94.13,94.07,94.1,19513.0,91.849,91.8783,91.8197,91.849,19513.0
2024-07-18 12:35:00,94.11,94.11,93.99,94.01,26768.0,91.8588,91.8588,91.7416,91.7612,26768.0
2024-07-18 12:40:00,94.02,94.03,93.96,94.02,40754.0,91.7709,91.7807,91.7124,91.7709,40754.0
2024-07-18 12:45:00,94.02,94.09,93.98,94.07,27256.0,91.7709,91.8392,91.7319,91.8197,27256.0
2024-07-18 12:50:00,94.08,94.11,94.05,94.06,11674.0,91.8295,91.8588,91.8002,91.81,11674.0
2024-07-18 12:55:00,94.07,94.1,94.06,94.09,13840.0,91.8197,91.849,91.81,91.8392,13840.0
2024-07-18 13:00:00,94.09,94.14,94.01,94.01,25316.0,91.8392,91.8881,91.7612,91.7612,25316.0
2024-07-18 13:05:00,94.01,94.07,94.0,94.03,21255.0,91.7612,91.8197,91.7514,91.7807,21255.0
2024-07-18 13:10:00,94.04,94.08,94.02,94.07,10829.0,91.7904,91.8295,91.7709,91.8197,10829.0
2024-07-18 13:15:00,94.04,94.05,93.97,94.04,20065.0,91.7904,91.8002,91.7221,91.7904,20065.0
2024-07-18 13:20:00,94.04,94.05,94.0,94.03,27134.0,91.7904,91.8002,91.7514,91.7807,27134.0
2024-07-18 13:25:00,94.04,94.07,94.01,94.04,19171.0,91.7904,91.8197,91.7612,91.7904,19171.0
2024-07-18 13:30:00,94.04,94.07,93.99,94.04,73511.0,91.7904,91.8197,91.7416,91.7904,73511.0
2024-07-18 13:35:00,94.04,94.04,93.94,93.98,45624.0,91.7904,91.7904,91.6928,91.7319,45624.0
2024-07-18 13:40:00,93.98,94.03,93.97,94.02,20183.0,91.7319,91.7807,91.7221,91.7709,20183.0
2024-07-18 13:45:00,94.02,94.02,93.98,93.98,14732.0,91.7709,91.7709,91.7319,91.7319,14732.0
2024-07-18 13:50:00,93.99,93.99,93.87,93.89,65916.0,91.7416,91.7416,91.6245,91.644,65916.0
2024-07-18 13:55:00,93.9,93.91,93.69,93.71,80821.0,91.6538,91.6636,91.4488,91.4683,80821.0
2024-07-18 14:00:00,93.71,93.71,93.58,93.6,43783.0,91.4683,91.4683,91.3414,91.361,43783.0
2024-07-18 14:05:00,93.61,93.63,93.42,93.44,38782.0,91.3707,91.3903,91.1853,91.2048,38782.0
2024-07-18 14:10:00,93.43,93.45,93.32,93.33,16782.0,91.195,91.2146,91.0877,91.0974,16782.0
2024-07-18 14:15:00,93.33,93.35,93.25,93.26,28523.0,91.0974,91.117,91.0193,91.0291,28523.0
2024-07-18 14:20:00,93.26,93.36,93.25,93.32,52948.0,91.0291,91.1267,91.0193,91.0877,52948.0
2024-07-18 14:25:00,93.32,93.38,93.21,93.21,24241.0,91.0877,91.1462,90.9803,90.9803,24241.0
2024-07-18 14:30:00,93.2,93.31,93.2,93.26,23387.0,90.9705,91.0779,90.9705,91.0291,23387.0
2024-07-18 14:35:00,93.26,93.28,93.16,93.16,28444.0,91.0291,91.0486,90.9315,90.9315,28444.0
2024-07-18 14:40:00,93.15,93.2,93.07,93.08,26768.0,90.9217,90.9705,90.8436,90.8534,26768.0
2024-07-18 14:45:00,93.07,93.1,92.95,92.95,16022.0,90.8436,90.8729,90.7265,90.7265,16022.0
2024-07-18 14:50:00,92.94,93.03,92.87,92.99,23801.0,90.7168,90.8046,90.6484,90.7656,23801.0
2024-07-18 14:55:00,93.0,93.13,93.0,93.11,15967.0,90.7753,90.9022,90.7753,90.8827,15967.0
2024-07-18 15:00:00,93.11,93.17,93.1,93.13,25257.0,90.8827,90.9413,90.8729,90.9022,25257.0
2024-07-18 15:05:00,93.13,93.16,93.0,93.04,17612.0,90.9022,90.9315,90.7753,90.8144,17612.0
2024-07-18 15:10:00,93.03,93.08,92.86,92.94,43001.0,90.8046,90.8534,90.6387,90.7168,43001.0
2024-07-18 15:15:00,92.95,92.97,92.84,92.84,60650.0,90.7265,90.746,90.6192,90.6192,60650.0
2024-07-18 15:20:00,92.85,92.91,92.8,92.83,67295.0,90.6289,90.6875,90.5801,90.6094,67295.0
2024-07-18 15:25:00,92.82,92.98,92.81,92.91,48937.0,90.5996,90.7558,90.5899,90.6875,48937.0
2024-07-18 15:30:00,92.91,93.04,92.87,93.0,80209.0,90.6875,90.8144,90.6484,90.7753,80209.0
2024-07-18 15:35:00,93.02,93.04,92.97,93.0,78499.0,90.7948,90.8144,90.746,90.7753,78499.0
2024-07-18 15:40:00,93.0,93.06,92.96,92.98,49814.0,90.7753,90.8339,90.7363,90.7558,49814.0
2024-07-18 15:45:00,92.98,93.13,92.98,93.12,59638.0,90.7558,90.9022,90.7558,90.8925,59638.0
2024-07-18 15:50:00,93.12,93.18,92.92,92.93,106415.0,90.8925,90.951,90.6972,90.707,106415.0
2024-07-18 15:55:00,92.93,93.07,92.91,92.99,455633.0,90.707,90.8436,90.6875,90.7656,455633.0
2024-07-19 09:30:00,93.21,93.45,92.8,92.88,93081.0,90.9803,91.2146,90.5801,90.6582,93081.0
2024-07-19 09:35:00,92.9,93.19,92.82,93.19,63280.0,90.6777,90.9608,90.5996,90.9608,63280.0
2024-07-19 09:40:00,93.18,93.27,93.06,93.07,57350.0,90.951,91.0389,90.8339,90.8436,57350.0
2024-07-19 09:45:00,93.07,93.29,93.0,93.15,36898.0,90.8436,91.0584,90.7753,90.9217,36898.0
2024-07-19 09:50:00,93.12,93.16,92.94,93.0,14127.0,90.8925,90.9315,90.7168,90.7753,14127.0
2024-07-19 09:55:00,93.0,93.12,92.91,93.05,30483.0,90.7753,90.8925,90.6875,90.8241,30483.0
2024-07-19 10:00:00,93.02,93.17,92.96,93.12,44732.0,90.7948,90.9413,90.7363,90.8925,44732.0
2024-07-19 10:05:00,93.1,93.16,93.02,93.15,15709.0,90.8729,90.9315,90.7948,90.9217,15709.0
2024-07-19 10:10:00,93.17,93.18,93.08,93.08,11534.0,90.9413,90.951,90.8534,90.8534,11534.0
2024-07-19 10:15:00,93.07,93.14,93.01,93.1,17106.0,90.8436,90.912,90.7851,90.8729,17106.0
2024-07-19 10:20:00,93.12,93.12,92.95,92.97,9711.0,90.8925,90.8925,90.7265,90.746,9711.0
2024-07-19 10:25:00,92.97,92.99,92.84,92.97,23469.0,90.746,90.7656,90.6192,90.746,23469.0
2024-07-19 10:30:00,92.96,93.05,92.88,92.97,21849.0,90.7363,90.8241,90.6582,90.746,21849.0
2024-07-19 10:35:00,92.96,93.11,92.96,93.08,21208.0,90.7363,90.8827,90.7363,90.8534,21208.0
2024-07-19 10:40:00,93.08,93.08,92.82,92.82,22977.0,90.8534,90.8534,90.5996,90.5996,22977.0
2024-07-19 10:45:00,92.81,92.83,92.66,92.66,39352.0,90.5899,90.6094,90.4435,90.4435,39352.0
2024-07-19 10:50:00,92.65,92.72,92.58,92.64,75477.0,90.4337,90.502,90.3654,90.4239,75477.0
2024-07-19 10:55:00,92.65,92.65,92.55,92.55,29263.0,90.4337,90.4337,90.3361,90.3361,29263.0
2024-07-19 11:00:00,92.55,92.7,92.51,92.54,63058.0,90.3361,90.4825,90.297,90.3263,63058.0
2024-07-19 11:05:00,92.54,92.69,92.46,92.69,31847.0,90.3263,90.4727,90.2482,90.4727,31847.0
2024-07-19 11:10:00,92.7,92.73,92.62,92.62,18281.0,90.4825,90.5118,90.4044,90.4044,18281.0
2024-07-19 11:15:00,92.63,92.7,92.6,92.68,23883.0,90.4142,90.4825,90.3849,90.463,23883.0
2024-07-19 11:20:00,92.69,92.73,92.6,92.6,16902.0,90.4727,90.5118,90.3849,90.3849,16902.0
2024-07-19 11:25:00,92.6,92.61,92.53,92.53,12215.0,90.3849,90.3947,90.3166,90.3166,12215.0
2024-07-19 11:30:00,92.54,92.61,92.5,92.59,23403.0,90.3263,90.3947,90.2873,90.3751,23403.0
2024-07-19 11:35:00,92.59,92.64,92.57,92.61,11374.0,90.3751,90.4239,90.3556,90.3947,11374.0
2024-07-19 11:40:00,92.62,92.65,92.53,92.54,6126.0,90.4044,90.4337,90.3166,90.3263,6126.0
2024-07-19 11:45:00,92.54,92.68,92.5,92.63,44899.0,90.3263,90.463,90.2873,90.4142,44899.0
2024-07-19 11:50:00,92.63,92.69,92.59,92.59,35662.0,90.4142,90.4727,90.3751,90.3751,35662.0
2024-07-19 11:55:00,92.59,92.7,92.58,92.69,18036.0,90.3751,90.4825,90.3654,90.4727,18036.0
2024-07-19 12:00:00,92.7,92.82,92.68,92.77,14346.0,90.4825,90.5996,90.463,90.5508,14346.0
2024-07-19 12:05:00,92.75,92.94,92.74,92.91,16609.0,90.5313,90.7168,90.5215,90.6875,16609.0
2024-07-19 12:10:00,92.9,92.99,92.9,92.96,20729.0,90.6777,90.7656,90.6777,90.7363,20729.0
2024-07-19 12:15:00,92.97,93.08,92.97,93.03,19467.0,90.746,90.8534,90.746,90.8046,19467.0
2024-07-19 12:20:00,93.03,93.03,92.85,92.85,25201.0,90.8046,90.8046,90.6289,90.6289,25201.0
2024-07-19 12:25:00,92.85,92.95,92.85,92.9,24576.0,90.6289,90.7265,90.6289,90.6777,24576.0
2024-07-19 12:30:00,92.9,92.91,92.8,92.85,13309.0,90.6777,90.6875,90.5801,90.6289,13309.0
2024-07-19 12:35:00,92.87,92.97,92.87,92.93,12399.0,90.6484,90.746,90.6484,90.707,12399.0
2024-07-19 12:40:00,92.93,92.95,92.88,92.88,31715.0,90.707,90.7265,90.6582,90.6582,31715.0
2024-07-19 12:45:00,92.88,92.89,92.8,92.82,12219.0,90.6582,90.668,90.5801,90.5996,12219.0
2024-07-19 12:50:00,92.82,92.83,92.78,92.81,10134.0,90.5996,90.6094,90.5606,90.5899,10134.0
2024-07-19 12:55:00,92.81,92.89,92.81,92.86,21692.0,90.5899,90.668,90.5899,90.6387,21692.0
2024-07-19 13:00:00,92.86,92.86,92.77,92.77,11892.0,90.6387,90.6387,90.5508,90.5508,11892.0
2024-07-19 13:05:00,92.75,92.76,92.73,92.76,5060.0,90.5313,90.5411,90.5118,90.5411,5060.0
2024-07-19 13:10:00,92.78,92.8,92.68,92.78,7491.0,90.5606,90.5801,90.463,90.5606,7491.0
2024-07-19 13:15:00,92.79,92.83,92.73,92.75,47989.0,90.5703,90.6094,90.5118,90.5313,47989.0
2024-07-19 13:20:00,92.76,92.8,92.71,92.75,5398.0,90.5411,90.5801,90.4923,90.5313,5398.0
2024-07-19 13:25:00,92.76,92.83,92.76,92.76,10354.0,90.5411,90.6094,90.5411,90.5411,10354.0
2024-07-19 13:30:00,92.75,92.77,92.71,92.72,7004.0,90.5313,90.5508,90.4923,90.502,7004.0
2024-07-19 13:35:00,92.73,92.79,92.72,92.77,13273.0,90.5118,90.5703,90.502,90.5508,13273.0
2024-07-19 13:40:00,92.77,92.78,92.64,92.66,24127.0,90.5508,90.5606,90.4239,90.4435,24127.0
2024-07-19 13:45:00,92.68,92.82,92.68,92.81,14979.0,90.463,90.5996,90.463,90.5899,14979.0
2024-07-19 13:50:00,92.81,92.86,92.79,92.86,6500.0,90.5899,90.6387,90.5703,90.6387,6500.0
2024-07-19 13:55:00,92.86,92.96,92.86,92.95,16228.0,90.6387,90.7363,90.6387,90.7265,16228.0
2024-07-19 14:00:00,92.95,92.96,92.86,92.89,9737.0,90.7265,90.7363,90.6387,90.668,9737.0
2024-07-19 14:05:00,92.9,92.93,92.85,92.85,5818.0,90.6777,90.707,90.6289,90.6289,5818.0
2024-07-19 14:10:00,92.84,92.87,92.81,92.86,6581.0,90.6192,90.6484,90.5899,90.6387,6581.0
2024-07-19 14:15:00,92.87,92.9,92.86,92.89,4294.0,90.6484,90.6777,90.6387,90.668,4294.0
2024-07-19 14:20:00,92.88,92.89,92.78,92.79,6635.0,90.6582,90.668,90.5606,90.5703,6635.0
2024-07-19 14:25:00,92.8,92.82,92.76,92.78,6995.0,90.5801,90.5996,90.5411,90.5606,6995.0
2024-07-19 14:30:00,92.78,92.83,92.77,92.81,6666.0,90.5606,90.6094,90.5508,90.5899,6666.0
2024-07-19 14:35:00,92.81,92.83,92.77,92.8,8534.0,90.5899,90.6094,90.5508,90.5801,8534.0
2024-07-19 14:40:00,92.81,92.84,92.67,92.72,12076.0,90.5899,90.6192,90.4532,90.502,12076.0
2024-07-19 14:45:00,92.7,92.72,92.66,92.72,8173.0,90.4825,90.502,90.4435,90.502,8173.0
2024-07-19 14:50:00,92.72,92.84,92.72,92.84,5620.0,90.502,90.6192,90.502,90.6192,5620.0
2024-07-19 14:55:00,92.85,92.86,92.8,92.81,14021.0,90.6289,90.6387,90.5801,90.5899,14021.0
2024-07-19 15:00:00,92.81,93.03,92.81,93.01,13093.0,90.5899,90.8046,90.5899,90.7851,13093.0
2024-07-19 15:05:00,93.0,93.0,92.92,92.94,17278.0,90.7753,90.7753,90.6972,90.7168,17278.0
2024-07-19 15:10:00,92.96,93.05,92.96,93.03,13664.0,90.7363,90.8241,90.7363,90.8046,13664.0
2024-07-19 15:15:00,93.03,93.07,93.0,93.06,22600.0,90.8046,90.8436,90.7753,90.8339,22600.0
2024-07-19 15:20:00,93.06,93.12,93.05,93.08,25329.0,90.8339,90.8925,90.8241,90.8534,25329.0
2024-07-19 15:25:00,93.08,93.08,93.0,93.01,27461.0,90.8534,90.8534,90.7753,90.7851,27461.0
2024-07-19 15:30:00,93.0,93.06,92.93,92.94,34383.0,90.7753,90.8339,90.707,90.7168,34383.0
2024-07-19 15:35:00,92.95,92.98,92.88,92.9,43396.0,90.7265,90.7558,90.6582,90.6777,43396.0
2024-07-19 15:40:00,92.9,92.94,92.86,92.87,41461.0,90.6777,90.7168,90.6387,90.6484,41461.0
2024-07-19 15:45:00,92.87,92.88,92.8,92.83,134614.0,90.6484,90.6582,90.5801,90.6094,134614.0
2024-07-19 15:50:00,92.83,92.94,92.76,92.77,180041.0,90.6094,90.7168,90.5411,90.5508,180041.0
2024-07-19 15:55:00,92.76,92.92,92.75,92.89,605901.0,90.5411,90.6972,90.5313,90.668,605901.0
2024-07-22 09:30:00,93.09,93.11,92.79,92.94,168046.0,90.8632,90.8827,90.5703,90.7168,168046.0
2024-07-22 09:35:00,92.96,93.25,92.95,93.22,53016.0,90.7363,91.0193,90.7265,90.9901,53016.0
2024-07-22 09:40:00,93.23,93.36,93.14,93.31,49187.0,90.9998,91.1267,90.912,91.0779,49187.0
2024-07-22 09:45:00,93.35,93.44,93.19,93.3,67238.0,91.117,91.2048,90.9608,91.0681,67238.0
2024-07-22 09:50:00,93.3,93.41,93.17,93.19,26593.0,91.0681,91.1755,90.9413,90.9608,26593.0
2024-07-22 09:55:00,93.18,93.18,92.83,92.84,40302.0,90.951,90.951,90.6094,90.6192,40302.0
2024-07-22 10:00:00,92.82,92.82,92.59,92.6,130610.0,90.5996,90.5996,90.3751,90.3849,130610.0
2024-07-22 10:05:00,92.6,92.78,92.49,92.76,27794.0,90.3849,90.5606,90.2775,90.5411,27794.0
2024-07-22 10:10:00,92.81,92.91,92.74,92.86,32389.0,90.5899,90.6875,90.5215,90.6387,32389.0
2024-07-22 10:15:00,92.83,92.9,92.78,92.87,23259.0,90.6094,90.6777,90.5606,90.6484,23259.0
2024-07-22 10:20:00,92.85,93.05,92.85,93.02,22646.0,90.6289,90.8241,90.6289,90.7948,22646.0
2024-07-22 10:25:00,93.01,93.08,92.97,93.0,37494.0,90.7851,90.8534,90.746,90.7753,37494.0
2024-07-22 10:30:00,92.96,93.06,92.92,93.05,11519.0,90.7363,90.8339,90.6972,90.8241,11519.0
2024-07-22 10:35:00,93.05,93.18,93.01,93.14,22937.0,90.8241,90.951,90.7851,90.912,22937.0
2024-07-22 10:40:00,93.14,93.26,93.1,93.26,28087.0,90.912,91.0291,90.8729,91.0291,28087.0
2024-07-22 10:45:00,93.26,93.36,93.17,93.36,40049.0,91.0291,91.1267,90.9413,91.1267,40049.0
2024-07-22 10:50:00,93.34,93.36,93.26,93.33,20400.0,91.1072,91.1267,91.0291,91.0974,20400.0
2024-07-22 10:55:00,93.34,93.51,93.31,93.47,36742.0,91.1072,91.2731,91.0779,91.2341,36742.0
2024-07-22 11:00:00,93.47,93.56,93.44,93.5,25152.0,91.2341,91.3219,91.2048,91.2634,25152.0
2024-07-22 11:05:00,93.5,93.56,93.46,93.5,23253.0,91.2634,91.3219,91.2243,91.2634,23253.0
2024-07-22 11:10:00,93.49,93.56,93.49,93.55,11520.0,91.2536,91.3219,91.2536,91.3122,11520.0
2024-07-22 11:15:00,93.55,93.64,93.5,93.59,19051.0,91.3122,91.4,91.2634,91.3512,19051.0
2024-07-22 11:20:00,93.6,93.65,93.45,93.54,12029.0,91.361,91.4098,91.2146,91.3024,12029.0
2024-07-22 11:25:00,93.53,93.6,93.47,93.47,20672.0,91.2926,91.361,91.2341,91.2341,20672.0
2024-07-22 11:30:00,93.45,93.49,93.39,93.48,41012.0,91.2146,91.2536,91.156,91.2438,41012.0
2024-07-22 11:35:00,93.47,93.47,93.37,93.38,7593.0,91.2341,91.2341,91.1365,91.1462,7593.0
2024-07-22 11:40:00,93.37,93.38,93.29,93.35,9324.0,91.1365,91.1462,91.0584,91.117,9324.0
2024-07-22 11:45:00,93.34,93.4,93.3,93.31,12851.0,91.1072,91.1658,91.0681,91.0779,12851.0
2024-07-22 11:50:00,93.31,93.42,93.3,93.4,16048.0,91.0779,91.1853,91.0681,91.1658,16048.0
2024-07-22 11:55:00,93.39,93.39,93.28,93.29,10486.0,91.156,91.156,91.0486,91.0584,10486.0
2024-07-22 12:00:00,93.3,93.36,93.25,93.26,9075.0,91.0681,91.1267,91.0193,91.0291,9075.0
2024-07-22 12:05:00,93.26,93.31,93.22,93.31,14785.0,91.0291,91.0779,90.9901,91.0779,14785.0
2024-07-22 12:10:00,93.34,93.35,93.26,93.31,28996.0,91.1072,91.117,91.0291,91.0779,28996.0
2024-07-22 12:15:00,93.31,93.38,93.31,93.35,10339.0,91.0779,91.1462,91.0779,91.117,10339.0
2024-07-22 12:20:00,93.41,93.42,93.35,93.37,3882.0,91.1755,91.1853,91.117,91.1365,3882.0
2024-07-22 12:25:00,93.37,93.37,93.3,93.31,7449.0,91.1365,91.1365,91.0681,91.0779,7449.0
2024-07-22 12:30:00,93.3,93.3,93.21,93.25,6854.0,91.0681,91.0681,90.9803,91.0193,6854.0
2024-07-22 12:35:00,93.25,93.35,93.24,93.31,4726.0,91.0193,91.117,91.0096,91.0779,4726.0
2024-07-22 12:40:00,93.31,93.31,93.25,93.27,12794.0,91.0779,91.0779,91.0193,91.0389,12794.0
2024-07-22 12:45:00,93.27,93.31,93.22,93.31,10439.0,91.0389,91.0779,90.9901,91.0779,10439.0
2024-07-22 12:50:00,93.3,93.42,93.26,93.4,9781.0,91.0681,91.1853,91.0291,91.1658,9781.0
2024-07-22 12:55:00,93.41,93.44,93.39,93.39,12677.0,91.1755,91.2048,91.156,91.156,12677.0
2024-07-22 13:00:00,93.43,93.5,93.39,93.49,6097.0,91.195,91.2634,91.156,91.2536,6097.0
2024-07-22 13:05:00,93.5,93.52,93.47,93.47,12893.0,91.2634,91.2829,91.2341,91.2341,12893.0
2024-07-22 13:10:00,93.46,93.48,93.41,93.46,5751.0,91.2243,91.2438,91.1755,91.2243,5751.0
2024-07-22 13:15:00,93.47,93.6,93.47,93.58,11147.0,91.2341,91.361,91.2341,91.3414,11147.0
2024-07-22 13:20:00,93.59,93.59,93.46,93.49,6607.0,91.3512,91.3512,91.2243,91.2536,6607.0
2024-07-22 13:25:00,93.49,93.52,93.49,93.49,3733.0,91.2536,91.2829,91.2536,91.2536,3733.0
2024-07-22 13:30:00,93.5,93.57,93.5,93.56,6139.0,91.2634,91.3317,91.2634,91.3219,6139.0
2024-07-22 13:35:00,93.55,93.55,93.41,93.49,29511.0,91.3122,91.3122,91.1755,91.2536,29511.0
2024-07-22 13:40:00,93.5,93.51,93.42,93.44,5802.0,91.2634,91.2731,91.1853,91.2048,5802.0
2024-07-22 13:45:00,93.42,93.42,93.37,93.4,3372.0,91.1853,91.1853,91.1365,91.1658,3372.0
2024-07-22 13:50:00,93.4,93.44,93.38,93.4,9811.0,91.1658,91.2048,91.1462,91.1658,9811.0
2024-07-22 13:55:00,93.42,93.42,93.38,93.38,2100.0,91.1853,91.1853,91.1462,91.1462,2100.0
2024-07-22 14:00:00,93.4,93.41,93.34,93.39,12858.0,91.1658,91.1755,91.1072,91.156,12858.0
2024-07-22 14:05:00,93.37,93.4,93.35,93.36,11363.0,91.1365,91.1658,91.117,91.1267,11363.0
2024-07-22 14:10:00,93.37,93.39,93.29,93.32,15094.0,91.1365,91.156,91.0584,91.0877,15094.0
2024-07-22 14:15:00,93.33,93.36,93.31,93.34,3905.0,91.0974,91.1267,91.0779,91.1072,3905.0
2024-07-22 14:20:00,93.34,93.43,93.33,93.43,7699.0,91.1072,91.195,91.0974,91.195,7699.0
2024-07-22 14:25:00,93.44,93.46,93.42,93.42,9597.0,91.2048,91.2243,91.1853,91.1853,9597.0
2024-07-22 14:30:00,93.41,93.54,93.41,93.53,9615.0,91.1755,91.3024,91.1755,91.2926,9615.0
2024-07-22 14:35:00,93.56,93.7,93.54,93.64,15371.0,91.3219,91.4586,91.3024,91.4,15371.0
2024-07-22 14:40:00,93.65,93.8,93.64,93.77,13942.0,91.4098,91.5562,91.4,91.5269,13942.0
2024-07-22 14:45:00,93.76,93.81,93.76,93.77,21180.0,91.5171,91.5659,91.5171,91.5269,21180.0
2024-07-22 14:50:00,93.78,93.88,93.78,93.82,3600.0,91.5367,91.6343,91.5367,91.5757,3600.0
2024-07-22 14:55:00,93.81,93.84,93.74,93.76,5337.0,91.5659,91.5952,91.4976,91.5171,5337.0
2024-07-22 15:00:00,93.74,93.74,93.53,93.63,22634.0,91.4976,91.4976,91.2926,91.3903,22634.0
2024-07-22 15:05:00,93.62,93.67,93.58,93.65,11411.0,91.3805,91.4293,91.3414,91.4098,11411.0
2024-07-22 15:10:00,93.66,93.76,93.63,93.76,12181.0,91.4195,91.5171,91.3903,91.5171,12181.0
2024-07-22 15:15:00,93.75,93.76,93.7,93.72,10132.0,91.5074,91.5171,91.4586,91.4781,10132.0
2024-07-22 15:20:00,93.73,93.77,93.71,93.73,8068.0,91.4879,91.5269,91.4683,91.4879,8068.0
2024-07-22 15:25:00,93.74,93.78,93.68,93.69,15504.0,91.4976,91.5367,91.4391,91.4488,15504.0
2024-07-22 15:30:00,93.69,93.75,93.68,93.72,12329.0,91.4488,91.5074,91.4391,91.4781,12329.0
2024-07-22 15:35:00,93.72,93.78,93.69,93.74,23374.0,91.4781,91.5367,91.4488,91.4976,23374.0
2024-07-22 15:40:00,93.73,93.73,93.63,93.64,38698.0,91.4879,91.4879,91.3903,91.4,38698.0
2024-07-22 15:45:00,93.65,93.66,93.57,93.61,33907.0,91.4098,91.4195,91.3317,91.3707,33907.0
2024-07-22 15:50:00,93.61,93.8,93.61,93.64,80996.0,91.3707,91.5562,91.3707,91.4,80996.0
2024-07-22 15:55:00,93.64,93.81,93.64,93.76,919092.0,91.4,91.5659,91.4,91.5171,919092.0
2024-07-23 09:30:00,93.58,93.78,93.46,93.55,159730.0,91.3414,91.5367,91.2243,91.3122,159730.0
2024-07-23 09:35:00,93.56,93.57,93.37,93.51,56021.0,91.3219,91.3317,91.1365,91.2731,56021.0
2024-07-23 09:40:00,93.5,93.53,93.3,93.3,65004.0,91.2634,91.2926,91.0681,91.0681,65004.0
2024-07-23 09:45:00,93.3,93.6,93.2,93.58,37309.0,91.0681,91.361,90.9705,91.3414,37309.0
2024-07-23 09:50:00,93.6,93.65,93.39,93.43,34844.0,91.361,91.4098,91.156,91.195,34844.0
2024-07-23 09:55:00,93.43,93.74,93.42,93.67,13468.0,91.195,91.4976,91.1853,91.4293,13468.0
2024-07-23 10:00:00,93.64,93.96,93.62,93.93,19412.0,91.4,91.7124,91.3805,91.6831,19412.0
2024-07-23 10:05:00,93.95,94.03,93.84,93.88,31464.0,91.7026,91.7807,91.5952,91.6343,31464.0
2024-07-23 10:10:00,93.89,93.97,93.84,93.92,19952.0,91.644,91.7221,91.5952,91.6733,19952.0
2024-07-23 10:15:00,93.93,94.04,93.88,94.01,11046.0,91.6831,91.7904,91.6343,91.7612,11046.0
2024-07-23 10:20:00,94.04,94.14,93.97,94.14,18013.0,91.7904,91.8881,91.7221,91.8881,18013.0
2024-07-23 10:25:00,94.15,94.16,94.0,94.08,39863.0,91.8978,91.9076,91.7514,91.8295,39863.0
2024-07-23 10:30:00,94.07,94.25,94.05,94.15,32146.0,91.8197,91.9954,91.8002,91.8978,32146.0
2024-07-23 10:35:00,94.14,94.17,94.07,94.09,21889.0,91.8881,91.9173,91.8197,91.8392,21889.0
2024-07-23 10:40:00,94.08,94.1,93.95,93.96,16308.0,91.8295,91.849,91.7026,91.7124,16308.0
2024-07-23 10:45:00,93.94,93.97,93.75,93.76,18787.0,91.6928,91.7221,91.5074,91.5171,18787.0
2024-07-23 10:50:00,93.76,93.81,93.65,93.66,51628.0,91.5171,91.5659,91.4098,91.4195,51628.0
2024-07-23 10:55:00,93.67,93.86,93.66,93.84,37789.0,91.4293,91.6148,91.4195,91.5952,37789.0
2024-07-23 11:00:00,93.85,93.9,93.76,93.79,18371.0,91.605,91.6538,91.5171,91.5464,18371.0
2024-07-23 11:05:00,93.79,93.88,93.78,93.88,12037.0,91.5464,91.6343,91.5367,91.6343,12037.0
2024-07-23 11:10:00,93.89,93.95,93.85,93.92,16412.0,91.644,91.7026,91.605,91.6733,16412.0
2024-07-23 11:15:00,93.93,93.93,93.84,93.86,18367.0,91.6831,91.6831,91.5952,91.6148,18367.0
2024-07-23 11:20:00,93.87,93.92,93.8,93.85,18360.0,91.6245,91.6733,91.5562,91.605,18360.0
2024-07-23 11:25:00,93.84,93.92,93.78,93.86,17231.0,91.5952,91.6733,91.5367,91.6148,17231.0
2024-07-23 11:30:00,93.88,93.95,93.88,93.9,10329.0,91.6343,91.7026,91.6343,91.6538,10329.0
2024-07-23 11:35:00,93.89,93.94,93.86,93.93,15827.0,91.644,91.6928,91.6148,91.6831,15827.0
2024-07-23 11:40:00,93.95,93.97,93.89,93.95,7116.0,91.7026,91.7221,91.644,91.7026,7116.0
2024-07-23 11:45:00,93.94,93.96,93.88,93.95,8340.0,91.6928,91.7124,91.6343,91.7026,8340.0
2024-07-23 11:50:00,93.95,93.95,93.88,93.95,18646.0,91.7026,91.7026,91.6343,91.7026,18646.0
2024-07-23 11:55:00,93.95,94.0,93.91,93.98,5000.0,91.7026,91.7514,91.6636,91.7319,5000.0
2024-07-23 12:00:00,93.98,94.07,93.97,94.02,21665.0,91.7319,91.8197,91.7221,91.7709,21665.0
2024-07-23 12:05:00,94.03,94.06,93.98,94.0,5701.0,91.7807,91.81,91.7319,91.7514,5701.0
2024-07-23 12:10:00,93.99,94.0,93.9,93.93,7190.0,91.7416,91.7514,91.6538,91.6831,7190.0
2024-07-23 12:15:00,93.92,93.93,93.89,93.92,5213.0,91.6733,91.6831,91.644,91.6733,5213.0
2024-07-23 12:20:00,93.91,93.92,93.79,93.8,10041.0,91.6636,91.6733,91.5464,91.5562,10041.0
2024-07-23 12:25:00,93.77,93.88,93.77,93.83,12721.0,91.5269,91.6343,91.5269,91.5855,12721.0
2024-07-23 12:30:00,93.82,93.85,93.76,93.81,10495.0,91.5757,91.605,91.5171,91.5659,10495.0
2024-07-23 12:35:00,93.8,93.8,93.66,93.69,20324.0,91.5562,91.5562,91.4195,91.4488,20324.0
2024-07-23 12:40:00,93.69,93.86,93.68,93.86,20693.0,91.4488,91.6148,91.4391,91.6148,20693.0
2024-07-23 12:45:00,93.85,93.88,93.78,93.79,8692.0,91.605,91.6343,91.5367,91.5464,8692.0
2024-07-23 12:50:00,93.79,93.81,93.73,93.75,6957.0,91.5464,91.5659,91.4879,91.5074,6957.0
2024-07-23 12:55:00,93.73,93.76,93.71,93.72,7484.0,91.4879,91.5171,91.4683,91.4781,7484.0
2024-07-23 13:00:00,93.71,93.76,93.67,93.75,7925.0,91.4683,91.5171,91.4293,91.5074,7925.0
2024-07-23 13:05:00,93.74,93.77,93.64,93.77,12135.0,91.4976,91.5269,91.4,91.5269,12135.0
2024-07-23 13:10:00,93.8,93.81,93.76,93.77,5093.0,91.5562,91.5659,91.5171,91.5269,5093.0
2024-07-23 13:15:00,93.78,93.8,93.7,93.7,10371.0,91.5367,91.5562,91.4586,91.4586,10371.0
2024-07-23 13:20:00,93.71,93.75,93.7,93.7,13633.0,91.4683,91.5074,91.4586,91.4586,13633.0
2024-07-23 13:25:00,93.69,93.74,93.68,93.71,7116.0,91.4488,91.4976,91.4391,91.4683,7116.0
2024-07-23 13:30:00,93.71,93.72,93.62,93.66,7376.0,91.4683,91.4781,91.3805,91.4195,7376.0
2024-07-23 13:35:00,93.66,93.72,93.66,93.7,8100.0,91.4195,91.4781,91.4195,91.4586,8100.0
2024-07-23 13:40:00,93.69,93.71,93.64,93.7,4000.0,91.4488,91.4683,91.4,91.4586,4000.0
2024-07-23 13:45:00,93.7,93.84,93.7,93.83,4324.0,91.4586,91.5952,91.4586,91.5855,4324.0
2024-07-23 13:50:00,93.83,93.88,93.8,93.83,4405.0,91.5855,91.6343,91.5562,91.5855,4405.0
2024-07-23 13:55:00,93.81,93.84,93.79,93.8,6316.0,91.5659,91.5952,91.5464,91.5562,6316.0
2024-07-23 14:00:00,93.79,93.87,93.79,93.87,5424.0,91.5464,91.6245,91.5464,91.6245,5424.0
2024-07-23 14:05:00,93.86,93.92,93.86,93.9,3500.0,91.6148,91.6733,91.6148,91.6538,3500.0
2024-07-23 14:10:00,93.9,93.9,93.75,93.79,7100.0,91.6538,91.6538,91.5074,91.5464,7100.0
2024-07-23 14:15:00,93.79,93.85,93.79,93.84,10071.0,91.5464,91.605,91.5464,91.5952,10071.0
2024-07-23 14:20:00,93.83,93.84,93.8,93.81,7351.0,91.5855,91.5952,91.5562,91.5659,7351.0
2024-07-23 14:25:00,93.81,93.86,93.75,93.84,9138.0,91.5659,91.6148,91.5074,91.5952,9138.0
2024-07-23 14:30:00,93.84,93.87,93.81,93.81,5475.0,91.5952,91.6245,91.5659,91.5659,5475.0
2024-07-23 14:35:00,93.79,93.85,93.77,93.84,7560.0,91.5464,91.605,91.5269,91.5952,7560.0
2024-07-23 14:40:00,93.85,93.92,93.83,93.92,9175.0,91.605,91.6733,91.5855,91.6733,9175.0
2024-07-23 14:45:00,93.93,93.98,93.88,93.88,24849.0,91.6831,91.7319,91.6343,91.6343,24849.0
2024-07-23 14:50:00,93.87,93.88,93.84,93.86,9388.0,91.6245,91.6343,91.5952,91.6148,9388.0
2024-07-23 14:55:00,93.85,93.88,93.82,93.84,6574.0,91.605,91.6343,91.5757,91.5952,6574.0
2024-07-23 15:00:00,93.85,93.85,93.71,93.72,13678.0,91.605,91.605,91.4683,91.4781,13678.0
2024-07-23 15:05:00,93.73,93.81,93.73,93.78,11665.0,91.4879,91.5659,91.4879,91.5367,11665.0
2024-07-23 15:10:00,93.77,93.82,93.77,93.79,19544.0,91.5269,91.5757,91.5269,91.5464,19544.0
2024-07-23 15:15:00,93.78,93.84,93.75,93.81,46823.0,91.5367,91.5952,91.5074,91.5659,46823.0
2024-07-23 15:20:00,93.81,93.92,93.81,93.9,52775.0,91.5659,91.6733,91.5659,91.6538,52775.0
2024-07-23 15:25:00,93.91,93.93,93.86,93.91,50905.0,91.6636,91.6831,91.6148,91.6636,50905.0
2024-07-23 15:30:00,93.91,93.91,93.81,93.87,74984.0,91.6636,91.6636,91.5659,91.6245,74984.0
2024-07-23 15:35:00,93.87,93.91,93.79,93.82,73228.0,91.6245,91.6636,91.5464,91.5757,73228.0
2024-07-23 15:40:00,93.81,93.82,93.72,93.78,87117.0,91.5659,91.5757,91.4781,91.5367,87117.0
2024-07-23 15:45:00,93.78,93.84,93.76,93.83,97857.0,91.5367,91.5952,91.5171,91.5855,97857.0
2024-07-23 15:50:00,93.82,93.9,93.63,93.66,221002.0,91.5757,91.6538,91.3903,91.4195,221002.0
2024-07-23 15:55:00,93.66,93.7,93.62,93.65,745566.0,91.4195,91.4586,91.3805,91.4098,745566.0
2024-07-24 09:30:00,93.54,93.73,93.34,93.52,101458.0,91.3024,91.4879,91.1072,91.2829,101458.0
2024-07-24 09:35:00,93.54,93.91,93.54,93.91,56962.0,91.3024,91.6636,91.3024,91.6636,56962.0
2024-07-24 09:40:00,93.9,94.02,93.83,93.95,44734.0,91.6538,91.7709,91.5855,91.7026,44734.0
2024-07-24 09:45:00,93.96,93.99,93.66,93.66,41955.0,91.7124,91.7416,91.4195,91.4195,41955.0
2024-07-24 09:50:00,93.67,93.7,93.36,93.43,48200.0,91.4293,91.4586,91.1267,91.195,48200.0
2024-07-24 09:55:00,93.43,93.48,93.29,93.4,99061.0,91.195,91.2438,91.0584,91.1658,99061.0
2024-07-24 10:00:00,93.41,93.43,93.26,93.28,32043.0,91.1755,91.195,91.0291,91.0486,32043.0
2024-07-24 10:05:00,93.29,93.34,93.22,93.31,25202.0,91.0584,91.1072,90.9901,91.0779,25202.0
2024-07-24 10:10:00,93.34,93.34,93.2,93.22,21416.0,91.1072,91.1072,90.9705,90.9901,21416.0
2024-07-24 10:15:00,93.24,93.38,93.22,93.38,16442.0,91.0096,91.1462,90.9901,91.1462,16442.0
2024-07-24 10:20:00,93.37,93.51,93.35,93.41,24583.0,91.1365,91.2731,91.117,91.1755,24583.0
2024-07-24 10:25:00,93.43,93.58,93.4,93.57,16578.0,91.195,91.3414,91.1658,91.3317,16578.0
2024-07-24 10:30:00,93.54,93.65,93.53,93.53,22307.0,91.3024,91.4098,91.2926,91.2926,22307.0
2024-07-24 10:35:00,93.51,93.59,93.5,93.53,29791.0,91.2731,91.3512,91.2634,91.2926,29791.0
2024-07-24 10:40:00,93.51,93.63,93.47,93.63,15636.0,91.2731,91.3903,91.2341,91.3903,15636.0
2024-07-24 10:45:00,93.65,93.83,93.61,93.8,35867.0,91.4098,91.5855,91.3707,91.5562,35867.0
2024-07-24 10:50:00,93.81,93.96,93.81,93.87,28777.0,91.5659,91.7124,91.5659,91.6245,28777.0
2024-07-24 10:55:00,93.87,93.97,93.77,93.81,64974.0,91.6245,91.7221,91.5269,91.5659,64974.0
2024-07-24 11:00:00,93.8,93.81,93.7,93.74,28780.0,91.5562,91.5659,91.4586,91.4976,28780.0
2024-07-24 11:05:00,93.72,93.73,93.64,93.73,13142.0,91.4781,91.4879,91.4,91.4879,13142.0
2024-07-24 11:10:00,93.72,93.75,93.63,93.74,12498.0,91.4781,91.5074,91.3903,91.4976,12498.0
2024-07-24 11:15:00,93.75,93.83,93.69,93.7,64753.0,91.5074,91.5855,91.4488,91.4586,64753.0
2024-07-24 11:20:00,93.69,93.73,93.63,93.64,37123.0,91.4488,91.4879,91.3903,91.4,37123.0
2024-07-24 11:25:00,93.66,93.81,93.66,93.8,37119.0,91.4195,91.5659,91.4195,91.5562,37119.0
2024-07-24 11:30:00,93.79,93.85,93.75,93.8,26330.0,91.5464,91.605,91.5074,91.5562,26330.0
2024-07-24 11:35:00,93.79,93.89,93.78,93.81,28582.0,91.5464,91.644,91.5367,91.5659,28582.0
2024-07-24 11:40:00,93.82,93.91,93.8,93.91,18706.0,91.5757,91.6636,91.5562,91.6636,18706.0
2024-07-24 11:45:00,93.9,93.91,93.81,93.89,18001.0,91.6538,91.6636,91.5659,91.644,18001.0
2024-07-24 11:50:00,93.9,93.94,93.83,93.83,20501.0,91.6538,91.6928,91.5855,91.5855,20501.0
2024-07-24 11:55:00,93.84,93.86,93.82,93.85,17837.0,91.5952,91.6148,91.5757,91.605,17837.0
2024-07-24 12:00:00,93.85,93.98,93.85,93.94,25331.0,91.605,91.7319,91.605,91.6928,25331.0
2024-07-24 12:05:00,93.95,93.99,93.89,93.9,15227.0,91.7026,91.7416,91.644,91.6538,15227.0
2024-07-24 12:10:00,93.9,94.07,93.89,94.06,21530.0,91.6538,91.8197,91.644,91.81,21530.0
2024-07-24 12:15:00,94.07,94.15,94.04,94.08,42286.0,91.8197,91.8978,91.7904,91.8295,42286.0
2024-07-24 12:20:00,94.09,94.13,94.07,94.11,7321.0,91.8392,91.8783,91.8197,91.8588,7321.0
2024-07-24 12:25:00,94.1,94.1,93.99,94.0,21557.0,91.849,91.849,91.7416,91.7514,21557.0
2024-07-24 12:30:00,93.99,94.04,93.94,93.95,25371.0,91.7416,91.7904,91.6928,91.7026,25371.0
2024-07-24 12:35:00,93.94,93.94,93.85,93.87,14507.0,91.6928,91.6928,91.605,91.6245,14507.0
2024-07-24 12:40:00,93.88,93.89,93.72,93.75,30421.0,91.6343,91.644,91.4781,91.5074,30421.0
2024-07-24 12:45:00,93.74,93.84,93.74,93.81,24979.0,91.4976,91.5952,91.4976,91.5659,24979.0
2024-07-24 12:50:00,93.8,93.8,93.67,93.68,11847.0,91.5562,91.5562,91.4293,91.4391,11847.0
2024-07-24 12:55:00,93.69,93.76,93.69,93.75,12568.0,91.4488,91.5171,91.4488,91.5074,12568.0
2024-07-24 13:00:00,93.76,93.82,93.68,93.73,20746.0,91.5171,91.5757,91.4391,91.4879,20746.0
2024-07-24 13:05:00,93.74,93.8,93.71,93.78,14067.0,91.4976,91.5562,91.4683,91.5367,14067.0
2024-07-24 13:10:00,93.78,93.79,93.73,93.74,6386.0,91.5367,91.5464,91.4879,91.4976,6386.0
2024-07-24 13:15:00,93.74,93.77,93.65,93.68,8820.0,91.4976,91.5269,91.4098,91.4391,8820.0
2024-07-24 13:20:00,93.66,93.68,93.62,93.67,5890.0,91.4195,91.4391,91.3805,91.4293,5890.0
2024-07-24 13:25:00,93.66,93.68,93.58,93.58,8212.0,91.4195,91.4391,91.3414,91.3414,8212.0
2024-07-24 13:30:00,93.57,93.64,93.54,93.64,9925.0,91.3317,91.4,91.3024,91.4,9925.0
2024-07-24 13:35:00,93.63,93.68,93.61,93.61,15416.0,91.3903,91.4391,91.3707,91.3707,15416.0
2024-07-24 13:40:00,93.62,93.66,93.61,93.62,11891.0,91.3805,91.4195,91.3707,91.3805,11891.0
2024-07-24 13:45:00,93.61,93.63,93.57,93.59,11128.0,91.3707,91.3903,91.3317,91.3512,11128.0
2024-07-24 13:50:00,93.59,93.62,93.58,93.61,4869.0,91.3512,91.3805,91.3414,91.3707,4869.0
2024-07-24 13:55:00,93.62,93.66,93.54,93.55,35730.0,91.3805,91.4195,91.3024,91.3122,35730.0
2024-07-24 14:00:00,93.54,93.61,93.5,93.57,22986.0,91.3024,91.3707,91.2634,91.3317,22986.0
2024-07-24 14:05:00,93.55,93.62,93.54,93.58,6652.0,91.3122,91.3805,91.3024,91.3414,6652.0
2024-07-24 14:10:00,93.57,93.58,93.46,93.47,22678.0,91.3317,91.3414,91.2243,91.2341,22678.0
2024-07-24 14:15:00,93.48,93.48,93.37,93.37,11551.0,91.2438,91.2438,91.1365,91.1365,11551.0
2024-07-24 14:20:00,93.37,93.41,93.31,93.41,12993.0,91.1365,91.1755,91.0779,91.1755,12993.0
2024-07-24 14:25:00,93.39,93.42,93.31,93.32,32842.0,91.156,91.1853,91.0779,91.0877,32842.0
2024-07-24 14:30:00,93.32,93.42,93.32,93.38,11395.0,91.0877,91.1853,91.0877,91.1462,11395.0
2024-07-24 14:35:00,93.35,93.37,93.24,93.27,41570.0,91.117,91.1365,91.0096,91.0389,41570.0
2024-07-24 14:40:00,93.25,93.27,93.07,93.09,62036.0,91.0193,91.0389,90.8436,90.8632,62036.0
2024-07-24 14:45:00,93.07,93.14,92.97,92.97,21469.0,90.8436,90.912,90.746,90.746,21469.0
2024-07-24 14:50:00,92.99,93.0,92.86,92.92,43992.0,90.7656,90.7753,90.6387,90.6972,43992.0
2024-07-24 14:55:00,92.91,92.98,92.86,92.87,57206.0,90.6875,90.7558,90.6387,90.6484,57206.0
2024-07-24 15:00:00,92.86,92.9,92.7,92.75,71600.0,90.6387,90.6777,90.4825,90.5313,71600.0
2024-07-24 15:05:00,92.76,92.79,92.67,92.72,29340.0,90.5411,90.5703,90.4532,90.502,29340.0
2024-07-24 15:10:00,92.72,92.79,92.71,92.72,27211.0,90.502,90.5703,90.4923,90.502,27211.0
2024-07-24 15:15:00,92.72,92.77,92.69,92.71,31865.0,90.502,90.5508,90.4727,90.4923,31865.0
2024-07-24 15:20:00,92.7,92.73,92.66,92.73,183016.0,90.4825,90.5118,90.4435,90.5118,183016.0
2024-07-24 15:25:00,92.72,92.74,92.63,92.68,38451.0,90.502,90.5215,90.4142,90.463,38451.0
2024-07-24 15:30:00,92.67,92.71,92.62,92.69,63786.0,90.4532,90.4923,90.4044,90.4727,63786.0
2024-07-24 15:35:00,92.68,92.74,92.59,92.6,43963.0,90.463,90.5215,90.3751,90.3849,43963.0
2024-07-24 15:40:00,92.61,92.66,92.58,92.59,80871.0,90.3947,90.4435,90.3654,90.3751,80871.0
2024-07-24 15:45:00,92.59,92.6,92.31,92.37,99166.0,90.3751,90.3849,90.1018,90.1604,99166.0
2024-07-24 15:50:00,92.38,92.48,92.16,92.2,270997.0,90.1702,90.2678,89.9554,89.9945,270997.0
2024-07-24 15:55:00,92.2,92.27,92.17,92.23,496311.0,89.9945,90.0628,89.9652,90.0237,496311.0
2024-07-25 09:30:00,92.86,92.86,92.38,92.55,335481.0,90.6387,90.6387,90.1702,90.3361,335481.0
2024-07-25 09:35:00,92.56,92.73,92.47,92.49,107978.0,90.3458,90.5118,90.258,90.2775,107978.0
2024-07-25 09:40:00,92.51,92.84,92.45,92.81,44353.0,90.297,90.6192,90.2385,90.5899,44353.0
2024-07-25 09:45:00,92.83,93.06,92.74,93.06,42975.0,90.6094,90.8339,90.5215,90.8339,42975.0
2024-07-25 09:50:00,93.06,93.47,93.06,93.44,53648.0,90.8339,91.2341,90.8339,91.2048,53648.0
2024-07-25 09:55:00,93.46,93.67,93.45,93.48,79328.0,91.2243,91.4293,91.2146,91.2438,79328.0
2024-07-25 10:00:00,93.48,93.57,93.29,93.42,61971.0,91.2438,91.3317,91.0584,91.1853,61971.0
2024-07-25 10:05:00,93.4,93.49,93.25,93.44,50317.0,91.1658,91.2536,91.0193,91.2048,50317.0
2024-07-25 10:10:00,93.44,93.56,93.4,93.47,44930.0,91.2048,91.3219,91.1658,91.2341,44930.0
2024-07-25 10:15:00,93.46,93.56,93.35,93.44,61942.0,91.2243,91.3219,91.117,91.2048,61942.0
2024-07-25 10:20:00,93.43,93.45,93.28,93.37,99426.0,91.195,91.2146,91.0486,91.1365,99426.0
2024-07-25 10:25:00,93.37,93.46,93.25,93.25,70993.0,91.1365,91.2243,91.0193,91.0193,70993.0
2024-07-25 10:30:00,93.24,93.29,93.0,93.03,96568.0,91.0096,91.0584,90.7753,90.8046,96568.0
2024-07-25 10:35:00,93.02,93.04,92.81,92.81,45437.0,90.7948,90.8144,90.5899,90.5899,45437.0
2024-07-25 10:40:00,92.81,93.03,92.77,93.0,55149.0,90.5899,90.8046,90.5508,90.7753,55149.0
2024-07-25 10:45:00,93.02,93.02,92.77,92.85,70579.0,90.7948,90.7948,90.5508,90.6289,70579.0
2024-07-25 10:50:00,92.84,93.01,92.81,92.98,54974.0,90.6192,90.7851,90.5899,90.7558,54974.0
2024-07-25 10:55:00,92.99,93.09,92.97,93.08,36983.0,90.7656,90.8632,90.746,90.8534,36983.0
2024-07-25 11:00:00,93.07,93.21,93.05,93.21,45828.0,90.8436,90.9803,90.8241,90.9803,45828.0
2024-07-25 11:05:00,93.22,93.23,93.11,93.13,34010.0,90.9901,90.9998,90.8827,90.9022,34010.0
2024-07-25 11:10:00,93.13,93.21,93.07,93.17,29778.0,90.9022,90.9803,90.8436,90.9413,29778.0
2024-07-25 11:15:00,93.16,93.32,93.15,93.23,53764.0,90.9315,91.0877,90.9217,90.9998,53764.0
2024-07-25 11:20:00,93.22,93.27,93.18,93.25,141356.0,90.9901,91.0389,90.951,91.0193,141356.0
2024-07-25 11:25:00,93.23,93.24,93.13,93.13,34271.0,90.9998,91.0096,90.9022,90.9022,34271.0
2024-07-25 11:30:00,93.13,93.22,93.08,93.2,27941.0,90.9022,90.9901,90.8534,90.9705,27941.0
2024-07-25 11:35:00,93.22,93.23,93.12,93.19,20657.0,90.9901,90.9998,90.8925,90.9608,20657.0
2024-07-25 11:40:00,93.18,93.28,93.18,93.25,41903.0,90.951,91.0486,90.951,91.0193,41903.0
2024-07-25 11:45:00,93.25,93.35,93.13,93.14,34443.0,91.0193,91.117,90.9022,90.912,34443.0
2024-07-25 11:50:00,93.14,93.18,93.08,93.11,12695.0,90.912,90.951,90.8534,90.8827,12695.0
2024-07-25 11:55:00,93.11,93.15,93.07,93.08,29120.0,90.8827,90.9217,90.8436,90.8534,29120.0
2024-07-25 12:00:00,93.09,93.11,92.97,93.09,46454.0,90.8632,90.8827,90.746,90.8632,46454.0
2024-07-25 12:05:00,93.09,93.11,92.95,93.0,32917.0,90.8632,90.8827,90.7265,90.7753,32917.0
2024-07-25 12:10:00,93.01,93.05,92.95,93.03,30010.0,90.7851,90.8241,90.7265,90.8046,30010.0
2024-07-25 12:15:00,93.02,93.14,92.97,93.12,24432.0,90.7948,90.912,90.746,90.8925,24432.0
2024-07-25 12:20:00,93.11,93.18,93.04,93.15,36799.0,90.8827,90.951,90.8144,90.9217,36799.0
2024-07-25 12:25:00,93.16,93.18,93.1,93.12,138574.0,90.9315,90.951,90.8729,90.8925,138574.0
2024-07-25 12:30:00,93.13,93.16,93.07,93.13,12455.0,90.9022,90.9315,90.8436,90.9022,12455.0
2024-07-25 12:35:00,93.14,93.18,93.09,93.17,53501.0,90.912,90.951,90.8632,90.9413,53501.0
2024-07-25 12:40:00,93.17,93.21,93.14,93.14,25481.0,90.9413,90.9803,90.912,90.912,25481.0
2024-07-25 12:45:00,93.14,93.17,93.07,93.09,30704.0,90.912,90.9413,90.8436,90.8632,30704.0
2024-07-25 12:50:00,93.09,93.11,93.01,93.1,14083.0,90.8632,90.8827,90.7851,90.8729,14083.0
2024-07-25 12:55:00,93.11,93.14,93.01,93.06,23748.0,90.8827,90.912,90.7851,90.8339,23748.0
2024-07-25 13:00:00,93.07,93.15,92.99,93.0,44185.0,90.8436,90.9217,90.7656,90.7753,44185.0
2024-07-25 13:05:00,92.98,93.15,92.98,93.13,44710.0,90.7558,90.9217,90.7558,90.9022,44710.0
2024-07-25 13:10:00,93.13,93.15,93.0,93.0,51612.0,90.9022,90.9217,90.7753,90.7753,51612.0
2024-07-25 13:15:00,93.01,93.01,92.83,92.83,24321.0,90.7851,90.7851,90.6094,90.6094,24321.0
2024-07-25 13:20:00,92.83,92.85,92.7,92.71,39819.0,90.6094,90.6289,90.4825,90.4923,39819.0
2024-07-25 13:25:00,92.72,92.72,92.5,92.55,48758.0,90.502,90.502,90.2873,90.3361,48758.0
2024-07-25 13:30:00,92.55,92.56,92.41,92.42,89149.0,90.3361,90.3458,90.1994,90.2092,89149.0
2024-07-25 13:35:00,92.41,92.51,92.39,92.44,79158.0,90.1994,90.297,90.1799,90.2287,79158.0
2024-07-25 13:40:00,92.45,92.5,92.35,92.37,29141.0,90.2385,90.2873,90.1409,90.1604,29141.0
2024-07-25 13:45:00,92.37,92.39,92.18,92.2,42241.0,90.1604,90.1799,89.9749,89.9945,42241.0
2024-07-25 13:50:00,92.19,92.31,92.16,92.28,54320.0,89.9847,90.1018,89.9554,90.0725,54320.0
2024-07-25 13:55:00,92.28,92.3,92.19,92.26,30068.0,90.0725,90.0921,89.9847,90.053,30068.0
2024-07-25 14:00:00,92.26,92.26,92.09,92.15,77802.0,90.053,90.053,89.8871,89.9457,77802.0
2024-07-25 14:05:00,92.15,92.19,92.12,92.18,94657.0,89.9457,89.9847,89.9164,89.9749,94657.0
2024-07-25 14:10:00,92.18,92.22,92.11,92.15,57387.0,89.9749,90.014,89.9066,89.9457,57387.0
2024-07-25 14:15:00,92.16,92.16,92.07,92.08,61673.0,89.9554,89.9554,89.8676,89.8773,61673.0
2024-07-25 14:20:00,92.08,92.14,92.05,92.09,91629.0,89.8773,89.9359,89.848,89.8871,91629.0
2024-07-25 14:25:00,92.1,92.15,91.94,91.97,29083.0,89.8969,89.9457,89.7407,89.77,29083.0
2024-07-25 14:30:00,91.98,92.09,91.97,92.06,45046.0,89.7797,89.8871,89.77,89.8578,45046.0
2024-07-25 14:35:00,92.08,92.09,91.98,92.05,58540.0,89.8773,89.8871,89.7797,89.848,58540.0
2024-07-25 14:40:00,92.06,92.06,91.94,91.98,25320.0,89.8578,89.8578,89.7407,89.7797,25320.0
2024-07-25 14:45:00,91.98,92.0,91.81,91.82,119369.0,89.7797,89.7992,89.6138,89.6236,119369.0
2024-07-25 14:50:00,91.81,91.83,91.7,91.72,69666.0,89.6138,89.6333,89.5064,89.5259,69666.0
2024-07-25 14:55:00,91.72,91.82,91.7,91.78,53078.0,89.5259,89.6236,89.5064,89.5845,53078.0
2024-07-25 15:00:00,91.78,91.85,91.75,91.81,41378.0,89.5845,89.6528,89.5552,89.6138,41378.0
2024-07-25 15:05:00,91.81,91.86,91.76,91.79,66519.0,89.6138,89.6626,89.565,89.5943,66519.0
2024-07-25 15:10:00,91.79,91.95,91.79,91.93,37709.0,89.5943,89.7504,89.5943,89.7309,37709.0
2024-07-25 15:15:00,91.93,92.12,91.93,92.09,57847.0,89.7309,89.9164,89.7309,89.8871,57847.0
2024-07-25 15:20:00,92.1,92.12,92.04,92.08,27480.0,89.8969,89.9164,89.8383,89.8773,27480.0
2024-07-25 15:25:00,92.08,92.28,92.07,92.22,69694.0,89.8773,90.0725,89.8676,90.014,69694.0
2024-07-25 15:30:00,92.22,92.29,92.17,92.2,62541.0,90.014,90.0823,89.9652,89.9945,62541.0
2024-07-25 15:35:00,92.2,92.26,92.14,92.17,39700.0,89.9945,90.053,89.9359,89.9652,39700.0
2024-07-25 15:40:00,92.17,92.2,92.09,92.18,54458.0,89.9652,89.9945,89.8871,89.9749,54458.0
2024-07-25 15:45:00,92.18,92.24,92.12,92.2,92311.0,89.9749,90.0335,89.9164,89.9945,92311.0
2024-07-25 15:50:00,92.21,92.28,92.0,92.0,151827.0,90.0042,90.0725,89.7992,89.7992,151827.0
2024-07-25 15:55:00,92.0,92.04,91.84,91.87,360010.0,89.7992,89.8383,89.6431,89.6724,360010.0
2024-07-26 09:30:00,92.32,92.78,92.26,92.77,105366.0,90.1116,90.5606,90.053,90.5508,105366.0
2024-07-26 09:35:00,92.77,92.96,92.7,92.81,62964.0,90.5508,90.7363,90.4825,90.5899,62964.0
2024-07-26 09:40:00,92.83,93.02,92.72,92.87,50539.0,90.6094,90.7948,90.502,90.6484,50539.0
2024-07-26 09:45:00,92.87,92.98,92.78,92.86,52011.0,90.6484,90.7558,90.5606,90.6387,52011.0
2024-07-26 09:50:00,92.86,92.9,92.69,92.75,42986.0,90.6387,90.6777,90.4727,90.5313,42986.0
2024-07-26 09:55:00,92.75,92.8,92.46,92.46,48092.0,90.5313,90.5801,90.2482,90.2482,48092.0
2024-07-26 10:00:00,92.43,92.85,92.41,92.85,60870.0,90.219,90.6289,90.1994,90.6289,60870.0
2024-07-26 10:05:00,92.84,92.91,92.65,92.66,24362.0,90.6192,90.6875,90.4337,90.4435,24362.0
2024-07-26 10:10:00,92.67,92.78,92.66,92.74,18039.0,90.4532,90.5606,90.4435,90.5215,18039.0
2024-07-26 10:15:00,92.76,92.86,92.69,92.7,33300.0,90.5411,90.6387,90.4727,90.4825,33300.0
2024-07-26 10:20:00,92.71,92.95,92.7,92.92,37615.0,90.4923,90.7265,90.4825,90.6972,37615.0
2024-07-26 10:25:00,92.93,93.02,92.85,92.91,25016.0,90.707,90.7948,90.6289,90.6875,25016.0
2024-07-26 10:30:00,92.93,92.93,92.69,92.7,35563.0,90.707,90.707,90.4727,90.4825,35563.0
2024-07-26 10:35:00,92.71,92.85,92.65,92.82,49067.0,90.4923,90.6289,90.4337,90.5996,49067.0
2024-07-26 10:40:00,92.82,92.97,92.82,92.9,30169.0,90.5996,90.746,90.5996,90.6777,30169.0
2024-07-26 10:45:00,92.91,93.01,92.88,92.88,37357.0,90.6875,90.7851,90.6582,90.6582,37357.0
2024-07-26 10:50:00,92.87,92.93,92.78,92.9,31665.0,90.6484,90.707,90.5606,90.6777,31665.0
2024-07-26 10:55:00,92.89,92.9,92.72,92.85,42603.0,90.668,90.6777,90.502,90.6289,42603.0
2024-07-26 11:00:00,92.86,92.94,92.75,92.76,29933.0,90.6387,90.7168,90.5313,90.5411,29933.0
2024-07-26 11:05:00,92.76,92.8,92.7,92.71,30355.0,90.5411,90.5801,90.4825,90.4923,30355.0
2024-07-26 11:10:00,92.72,92.82,92.71,92.79,55587.0,90.502,90.5996,90.4923,90.5703,55587.0
2024-07-26 11:15:00,92.78,92.78,92.61,92.72,29026.0,90.5606,90.5606,90.3947,90.502,29026.0
2024-07-26 11:20:00,92.71,92.87,92.69,92.87,29434.0,90.4923,90.6484,90.4727,90.6484,29434.0
2024-07-26 11:25:00,92.89,92.9,92.84,92.86,14113.0,90.668,90.6777,90.6192,90.6387,14113.0
2024-07-26 11:30:00,92.88,92.93,92.84,92.85,15523.0,90.6582,90.707,90.6192,90.6289,15523.0
2024-07-26 11:35:00,92.82,92.98,92.81,92.95,21438.0,90.5996,90.7558,90.5899,90.7265,21438.0
2024-07-26 11:40:00,92.95,92.98,92.92,92.97,10049.0,90.7265,90.7558,90.6972,90.746,10049.0
2024-07-26 11:45:00,92.98,93.0,92.82,92.85,16637.0,90.7558,90.7753,90.5996,90.6289,16637.0
2024-07-26 11:50:00,92.86,93.1,92.86,93.06,21870.0,90.6387,90.8729,90.6387,90.8339,21870.0
2024-07-26 11:55:00,93.07,93.25,93.07,93.24,13080.0,90.8436,91.0193,90.8436,91.0096,13080.0
2024-07-26 12:00:00,93.24,93.5,93.22,93.35,106068.0,91.0096,91.2634,90.9901,91.117,106068.0
2024-07-26 12:05:00,93.38,93.5,93.37,93.49,41251.0,91.1462,91.2634,91.1365,91.2536,41251.0
2024-07-26 12:10:00,93.5,93.5,93.32,93.39,36146.0,91.2634,91.2634,91.0877,91.156,36146.0
2024-07-26 12:15:00,93.4,93.48,93.4,93.45,39842.0,91.1658,91.2438,91.1658,91.2146,39842.0
2024-07-26 12:20:00,93.44,93.46,93.31,93.33,21303.0,91.2048,91.2243,91.0779,91.0974,21303.0
2024-07-26 12:25:00,93.36,93.38,93.32,93.34,17558.0,91.1267,91.1462,91.0877,91.1072,17558.0
2024-07-26 12:30:00,93.34,93.36,93.16,93.19,67646.0,91.1072,91.1267,90.9315,90.9608,67646.0
2024-07-26 12:35:00,93.2,93.25,93.14,93.24,25577.0,90.9705,91.0193,90.912,91.0096,25577.0
2024-07-26 12:40:00,93.24,93.34,93.24,93.33,11301.0,91.0096,91.1072,91.0096,91.0974,11301.0
2024-07-26 12:45:00,93.33,93.34,93.28,93.31,19134.0,91.0974,91.1072,91.0486,91.0779,19134.0
2024-07-26 12:50:00,93.31,93.34,93.28,93.33,10986.0,91.0779,91.1072,91.0486,91.0974,10986.0
2024-07-26 12:55:00,93.33,93.42,93.33,93.42,15036.0,91.0974,91.1853,91.0974,91.1853,15036.0
2024-07-26 13:00:00,93.42,93.45,93.37,93.4,23086.0,91.1853,91.2146,91.1365,91.1658,23086.0
2024-07-26 13:05:00,93.39,93.41,93.3,93.37,46634.0,91.156,91.1755,91.0681,91.1365,46634.0
2024-07-26 13:10:00,93.37,93.43,93.34,93.34,29578.0,91.1365,91.195,91.1072,91.1072,29578.0
2024-07-26 13:15:00,93.35,93.37,93.31,93.31,32919.0,91.117,91.1365,91.0779,91.0779,32919.0
2024-07-26 13:20:00,93.31,93.47,93.3,93.46,35687.0,91.0779,91.2341,91.0681,91.2243,35687.0
2024-07-26 13:25:00,93.47,93.51,93.44,93.51,37291.0,91.2341,91.2731,91.2048,91.2731,37291.0
2024-07-26 13:30:00,93.5,93.56,93.36,93.39,58631.0,91.2634,91.3219,91.1267,91.156,58631.0
2024-07-26 13:35:00,93.39,93.39,93.13,93.16,102411.0,91.156,91.156,90.9022,90.9315,102411.0
2024-07-26 13:40:00,93.17,93.24,93.15,93.2,15909.0,90.9413,91.0096,90.9217,90.9705,15909.0
2024-07-26 13:45:00,93.2,93.3,93.15,93.19,23664.0,90.9705,91.0681,90.9217,90.9608,23664.0
2024-07-26 13:50:00,93.17,93.22,93.16,93.22,19222.0,90.9413,90.9901,90.9315,90.9901,19222.0
2024-07-26 13:55:00,93.2,93.25,93.19,93.2,7849.0,90.9705,91.0193,90.9608,90.9705,7849.0
2024-07-26 14:00:00,93.19,93.21,93.12,93.14,13816.0,90.9608,90.9803,90.8925,90.912,13816.0
2024-07-26 14:05:00,93.13,93.15,93.11,93.12,16527.0,90.9022,90.9217,90.8827,90.8925,16527.0
2024-07-26 14:10:00,93.13,93.16,93.06,93.1,23910.0,90.9022,90.9315,90.8339,90.8729,23910.0
2024-07-26 14:15:00,93.11,93.22,93.11,93.2,15636.0,90.8827,90.9901,90.8827,90.9705,15636.0
2024-07-26 14:20:00,93.2,93.25,93.16,93.25,19467.0,90.9705,91.0193,90.9315,91.0193,19467.0
2024-07-26 14:25:00,93.24,93.28,93.17,93.17,19272.0,91.0096,91.0486,90.9413,90.9413,19272.0
2024-07-26 14:30:00,93.17,93.2,93.1,93.19,59652.0,90.9413,90.9705,90.8729,90.9608,59652.0
2024-07-26 14:35:00,93.2,93.3,93.2,93.28,16902.0,90.9705,91.0681,90.9705,91.0486,16902.0
2024-07-26 14:40:00,93.29,93.3,93.17,93.29,35438.0,91.0584,91.0681,90.9413,91.0584,35438.0
2024-07-26 14:45:00,93.28,93.28,93.18,93.24,19895.0,91.0486,91.0486,90.951,91.0096,19895.0
2024-07-26 14:50:00,93.24,93.29,93.17,93.17,30734.0,91.0096,91.0584,90.9413,90.9413,30734.0
2024-07-26 14:55:00,93.18,93.3,93.17,93.26,14123.0,90.951,91.0681,90.9413,91.0291,14123.0
2024-07-26 15:00:00,93.25,93.29,93.21,93.24,22798.0,91.0193,91.0584,90.9803,91.0096,22798.0
2024-07-26 15:05:00,93.25,93.36,93.2,93.36,28059.0,91.0193,91.1267,90.9705,91.1267,28059.0
2024-07-26 15:10:00,93.36,93.5,93.34,93.46,22177.0,91.1267,91.2634,91.1072,91.2243,22177.0
2024-07-26 15:15:00,93.45,93.55,93.43,93.55,24381.0,91.2146,91.3122,91.195,91.3122,24381.0
2024-07-26 15:20:00,93.54,93.58,93.5,93.58,36924.0,91.3024,91.3414,91.2634,91.3414,36924.0
2024-07-26 15:25:00,93.59,93.65,93.56,93.56,60680.0,91.3512,91.4098,91.3219,91.3219,60680.0
2024-07-26 15:30:00,93.55,93.57,93.39,93.44,67372.0,91.3122,91.3317,91.156,91.2048,67372.0
2024-07-26 15:35:00,93.43,93.55,93.41,93.52,54316.0,91.195,91.3122,91.1755,91.2829,54316.0
2024-07-26 15:40:00,93.53,93.59,93.52,93.59,63621.0,91.2926,91.3512,91.2829,91.3512,63621.0
2024-07-26 15:45:00,93.59,93.68,93.56,93.66,181276.0,91.3512,91.4391,91.3219,91.4195,181276.0
2024-07-26 15:50:00,93.67,93.74,93.29,93.29,209784.0,91.4293,91.4976,91.0584,91.0584,209784.0
2024-07-26 15:55:00,93.3,93.47,93.26,93.46,338786.0,91.0681,91.2341,91.0291,91.2243,338786.0
2024-07-29 09:30:00,93.72,93.72,93.22,93.3,202175.0,91.4781,91.4781,90.9901,91.0681,202175.0
2024-07-29 09:35:00,93.3,93.36,92.73,93.13,789270.0,91.0681,91.1267,90.5118,90.9022,789270.0
2024-07-29 09:40:00,93.13,93.38,93.11,93.17,73331.0,90.9022,91.1462,90.8827,90.9413,73331.0
2024-07-29 09:45:00,93.16,93.5,93.13,93.34,58600.0,90.9315,91.2634,90.9022,91.1072,58600.0
2024-07-29 09:50:00,93.32,93.55,93.23,93.52,67501.0,91.0877,91.3122,90.9998,91.2829,67501.0
2024-07-29 09:55:00,93.49,93.71,93.49,93.68,70716.0,91.2536,91.4683,91.2536,91.4391,70716.0
2024-07-29 10:00:00,93.67,93.86,93.66,93.86,60375.0,91.4293,91.6148,91.4195,91.6148,60375.0
2024-07-29 10:05:00,93.84,93.88,93.74,93.8,46848.0,91.5952,91.6343,91.4976,91.5562,46848.0
2024-07-29 10:10:00,93.79,93.8,93.55,93.56,36942.0,91.5464,91.5562,91.3122,91.3219,36942.0
2024-07-29 10:15:00,93.56,93.66,93.52,93.54,59330.0,91.3219,91.4195,91.2829,91.3024,59330.0
2024-07-29 10:20:00,93.53,93.63,93.48,93.54,19440.0,91.2926,91.3903,91.2438,91.3024,19440.0
2024-07-29 10:25:00,93.52,93.54,93.37,93.37,27821.0,91.2829,91.3024,91.1365,91.1365,27821.0
2024-07-29 10:30:00,93.36,93.36,93.05,93.06,57217.0,91.1267,91.1267,90.8241,90.8339,57217.0
2024-07-29 10:35:00,93.07,93.23,92.97,93.22,100007.0,90.8436,90.9998,90.746,90.9901,100007.0
2024-07-29 10:40:00,93.23,93.32,93.2,93.25,76360.0,90.9998,91.0877,90.9705,91.0193,76360.0
2024-07-29 10:45:00,93.25,93.25,93.16,93.19,127892.0,91.0193,91.0193,90.9315,90.9608,127892.0
2024-07-29 10:50:00,93.19,93.4,93.17,93.39,47917.0,90.9608,91.1658,90.9413,91.156,47917.0
2024-07-29 10:55:00,93.38,93.53,93.38,93.48,44862.0,91.1462,91.2926,91.1462,91.2438,44862.0
2024-07-29 11:00:00,93.49,93.58,93.47,93.51,30703.0,91.2536,91.3414,91.2341,91.2731,30703.0
2024-07-29 11:05:00,93.51,93.58,93.47,93.57,39436.0,91.2731,91.3414,91.2341,91.3317,39436.0
2024-07-29 11:10:00,93.58,93.61,93.51,93.56,52491.0,91.3414,91.3707,91.2731,91.3219,52491.0
2024-07-29 11:15:00,93.57,93.58,93.52,93.58,17187.0,91.3317,91.3414,91.2829,91.3414,17187.0
2024-07-29 11:20:00,93.57,93.72,93.57,93.72,15230.0,91.3317,91.4781,91.3317,91.4781,15230.0
2024-07-29 11:25:00,93.72,93.77,93.67,93.69,55310.0,91.4781,91.5269,91.4293,91.4488,55310.0
2024-07-29 11:30:00,93.69,93.7,93.57,93.61,19869.0,91.4488,91.4586,91.3317,91.3707,19869.0
2024-07-29 11:35:00,93.62,93.71,93.6,93.66,56501.0,91.3805,91.4683,91.361,91.4195,56501.0
2024-07-29 11:40:00,93.64,93.65,93.53,93.6,37082.0,91.4,91.4098,91.2926,91.361,37082.0
2024-07-29 11:45:00,93.6,93.7,93.53,93.7,18924.0,91.361,91.4586,91.2926,91.4586,18924.0
2024-07-29 11:50:00,93.71,93.74,93.65,93.69,19457.0,91.4683,91.4976,91.4098,91.4488,19457.0
2024-07-29 11:55:00,93.69,93.83,93.69,93.78,11113.0,91.4488,91.5855,91.4488,91.5367,11113.0
2024-07-29 12:00:00,93.77,93.83,93.77,93.83,9784.0,91.5269,91.5855,91.5269,91.5855,9784.0
2024-07-29 12:05:00,93.84,93.95,93.83,93.94,10031.0,91.5952,91.7026,91.5855,91.6928,10031.0
2024-07-29 12:10:00,93.93,93.97,93.88,93.96,27185.0,91.6831,91.7221,91.6343,91.7124,27185.0
2024-07-29 12:15:00,93.96,93.98,93.79,93.83,110735.0,91.7124,91.7319,91.5464,91.5855,110735.0
2024-07-29 12:20:00,93.86,93.91,93.86,93.9,9177.0,91.6148,91.6636,91.6148,91.6538,9177.0
2024-07-29 12:25:00,93.91,93.91,93.75,93.79,27030.0,91.6636,91.6636,91.5074,91.5464,27030.0
2024-07-29 12:30:00,93.79,93.85,93.78,93.84,23059.0,91.5464,91.605,91.5367,91.5952,23059.0
2024-07-29 12:35:00,93.84,93.86,93.74,93.75,26049.0,91.5952,91.6148,91.4976,91.5074,26049.0
2024-07-29 12:40:00,93.74,93.8,93.71,93.77,12315.0,91.4976,91.5562,91.4683,91.5269,12315.0
2024-07-29 12:45:00,93.78,93.78,93.75,93.78,13692.0,91.5367,91.5367,91.5074,91.5367,13692.0
2024-07-29 12:50:00,93.77,93.79,93.73,93.79,10690.0,91.5269,91.5464,91.4879,91.5464,10690.0
2024-07-29 12:55:00,93.79,93.83,93.67,93.69,45097.0,91.5464,91.5855,91.4293,91.4488,45097.0
2024-07-29 13:00:00,93.69,93.76,93.69,93.72,29067.0,91.4488,91.5171,91.4488,91.4781,29067.0
2024-07-29 13:05:00,93.73,93.78,93.72,93.75,9239.0,91.4879,91.5367,91.4781,91.5074,9239.0
2024-07-29 13:10:00,93.78,93.84,93.77,93.83,26261.0,91.5367,91.5952,91.5269,91.5855,26261.0
2024-07-29 13:15:00,93.83,93.84,93.73,93.77,15132.0,91.5855,91.5952,91.4879,91.5269,15132.0
2024-07-29 13:20:00,93.77,93.77,93.7,93.7,7753.0,91.5269,91.5269,91.4586,91.4586,7753.0
2024-07-29 13:25:00,93.69,93.71,93.64,93.64,37635.0,91.4488,91.4683,91.4,91.4,37635.0
2024-07-29 13:30:00,93.64,93.64,93.55,93.59,106366.0,91.4,91.4,91.3122,91.3512,106366.0
2024-07-29 13:35:00,93.59,93.62,93.53,93.59,41775.0,91.3512,91.3805,91.2926,91.3512,41775.0
2024-07-29 13:40:00,93.6,93.68,93.59,93.66,11386.0,91.361,91.4391,91.3512,91.4195,11386.0
2024-07-29 13:45:00,93.66,93.66,93.6,93.62,21517.0,91.4195,91.4195,91.361,91.3805,21517.0
2024-07-29 13:50:00,93.63,93.71,93.62,93.69,11335.0,91.3903,91.4683,91.3805,91.4488,11335.0
2024-07-29 13:55:00,93.69,93.71,93.67,93.7,11198.0,91.4488,91.4683,91.4293,91.4586,11198.0
2024-07-29 14:00:00,93.7,93.71,93.59,93.67,47895.0,91.4586,91.4683,91.3512,91.4293,47895.0
2024-07-29 14:05:00,93.66,93.69,93.6,93.65,47323.0,91.4195,91.4488,91.361,91.4098,47323.0
2024-07-29 14:10:00,93.65,93.66,93.61,93.61,17287.0,91.4098,91.4195,91.3707,91.3707,17287.0
2024-07-29 14:15:00,93.61,93.67,93.51,93.66,31330.0,91.3707,91.4293,91.2731,91.4195,31330.0
2024-07-29 14:20:00,93.67,93.69,93.64,93.67,12692.0,91.4293,91.4488,91.4,91.4293,12692.0
2024-07-29 14:25:00,93.67,93.78,93.66,93.77,9311.0,91.4293,91.5367,91.4195,91.5269,9311.0
2024-07-29 14:30:00,93.77,93.79,93.72,93.75,18896.0,91.5269,91.5464,91.4781,91.5074,18896.0
2024-07-29 14:35:00,93.75,93.78,93.73,93.78,9846.0,91.5074,91.5367,91.4879,91.5367,9846.0
2024-07-29 14:40:00,93.79,93.85,93.79,93.82,15257.0,91.5464,91.605,91.5464,91.5757,15257.0
2024-07-29 14:45:00,93.81,93.89,93.81,93.84,21739.0,91.5659,91.644,91.5659,91.5952,21739.0
2024-07-29 14:50:00,93.84,93.86,93.76,93.8,35251.0,91.5952,91.6148,91.5171,91.5562,35251.0
2024-07-29 14:55:00,93.81,93.86,93.8,93.85,23016.0,91.5659,91.6148,91.5562,91.605,23016.0
2024-07-29 15:00:00,93.84,93.89,93.79,93.84,67414.0,91.5952,91.644,91.5464,91.5952,67414.0
2024-07-29 15:05:00,93.85,93.9,93.82,93.83,51342.0,91.605,91.6538,91.5757,91.5855,51342.0
2024-07-29 15:10:00,93.83,93.87,93.8,93.8,29661.0,91.5855,91.6245,91.5562,91.5562,29661.0
2024-07-29 15:15:00,93.81,93.81,93.75,93.8,45428.0,91.5659,91.5659,91.5074,91.5562,45428.0
2024-07-29 15:20:00,93.8,93.91,93.77,93.88,39120.0,91.5562,91.6636,91.5269,91.6343,39120.0
2024-07-29 15:25:00,93.87,93.99,93.86,93.94,28587.0,91.6245,91.7416,91.6148,91.6928,28587.0
2024-07-29 15:30:00,93.94,93.96,93.86,93.95,71653.0,91.6928,91.7124,91.6148,91.7026,71653.0
2024-07-29 15:35:00,93.95,94.07,93.93,94.06,57924.0,91.7026,91.8197,91.6831,91.81,57924.0
2024-07-29 15:40:00,94.06,94.14,94.05,94.14,59686.0,91.81,91.8881,91.8002,91.8881,59686.0
2024-07-29 15:45:00,94.14,94.22,94.11,94.22,129482.0,91.8881,91.9661,91.8588,91.9661,129482.0
2024-07-29 15:50:00,94.21,94.3,93.99,94.0,194174.0,91.9564,92.0442,91.7416,91.7514,194174.0
2024-07-29 15:55:00,94.01,94.05,93.96,94.0,628752.0,91.7612,91.8002,91.7124,91.7514,628752.0
2024-07-30 09:30:00,94.34,94.65,94.27,94.39,124776.0,92.0833,92.3859,92.0149,92.1321,124776.0
2024-07-30 09:35:00,94.35,94.48,94.22,94.46,49845.0,92.093,92.2199,91.9661,92.2004,49845.0
2024-07-30 09:40:00,94.45,94.56,94.4,94.47,41611.0,92.1906,92.298,92.1418,92.2102,41611.0
2024-07-30 09:45:00,94.47,94.63,94.35,94.56,43317.0,92.2102,92.3663,92.093,92.298,43317.0
2024-07-30 09:50:00,94.58,94.72,94.56,94.7,38040.0,92.3175,92.4542,92.298,92.4347,38040.0
2024-07-30 09:55:00,94.68,94.77,94.55,94.68,35207.0,92.4151,92.503,92.2882,92.4151,35207.0
2024-07-30 10:00:00,94.67,94.67,94.27,94.27,46772.0,92.4054,92.4054,92.0149,92.0149,46772.0
2024-07-30 10:05:00,94.24,94.36,94.19,94.23,40451.0,91.9857,92.1028,91.9369,91.9759,40451.0
2024-07-30 10:10:00,94.23,94.35,94.1,94.15,44840.0,91.9759,92.093,91.849,91.8978,44840.0
2024-07-30 10:15:00,94.13,94.24,94.09,94.2,40951.0,91.8783,91.9857,91.8392,91.9466,40951.0
2024-07-30 10:20:00,94.2,94.27,94.16,94.18,33037.0,91.9466,92.0149,91.9076,91.9271,33037.0
2024-07-30 10:25:00,94.19,94.25,94.1,94.23,24202.0,91.9369,91.9954,91.849,91.9759,24202.0
2024-07-30 10:30:00,94.22,94.27,94.1,94.14,78792.0,91.9661,92.0149,91.849,91.8881,78792.0
2024-07-30 10:35:00,94.13,94.25,94.03,94.21,70618.0,91.8783,91.9954,91.7807,91.9564,70618.0
2024-07-30 10:40:00,94.2,94.27,94.18,94.25,29819.0,91.9466,92.0149,91.9271,91.9954,29819.0
2024-07-30 10:45:00,94.27,94.36,94.22,94.31,20287.0,92.0149,92.1028,91.9661,92.054,20287.0
2024-07-30 10:50:00,94.3,94.43,94.27,94.39,23206.0,92.0442,92.1711,92.0149,92.1321,23206.0
2024-07-30 10:55:00,94.4,94.4,94.18,94.25,31547.0,92.1418,92.1418,91.9271,91.9954,31547.0
2024-07-30 11:00:00,94.26,94.34,94.22,94.3,133239.0,92.0052,92.0833,91.9661,92.0442,133239.0
2024-07-30 11:05:00,94.29,94.35,94.21,94.23,41503.0,92.0345,92.093,91.9564,91.9759,41503.0
2024-07-30 11:10:00,94.21,94.23,94.13,94.17,17363.0,91.9564,91.9759,91.8783,91.9173,17363.0
2024-07-30 11:15:00,94.19,94.24,94.1,94.21,31373.0,91.9369,91.9857,91.849,91.9564,31373.0
2024-07-30 11:20:00,94.23,94.25,94.16,94.2,25766.0,91.9759,91.9954,91.9076,91.9466,25766.0
2024-07-30 11:25:00,94.2,94.26,94.12,94.12,19388.0,91.9466,92.0052,91.8685,91.8685,19388.0
2024-07-30 11:30:00,94.13,94.18,94.09,94.14,24097.0,91.8783,91.9271,91.8392,91.8881,24097.0
2024-07-30 11:35:00,94.15,94.22,94.13,94.22,42648.0,91.8978,91.9661,91.8783,91.9661,42648.0
2024-07-30 11:40:00,94.23,94.24,94.15,94.18,82914.0,91.9759,91.9857,91.8978,91.9271,82914.0
2024-07-30 11:45:00,94.13,94.23,94.12,94.2,13543.0,91.8783,91.9759,91.8685,91.9466,13543.0
2024-07-30 11:50:00,94.2,94.24,94.13,94.13,12869.0,91.9466,91.9857,91.8783,91.8783,12869.0
2024-07-30 11:55:00,94.12,94.19,94.11,94.16,26063.0,91.8685,91.9369,91.8588,91.9076,26063.0
2024-07-30 12:00:00,94.16,94.23,94.05,94.06,27818.0,91.9076,91.9759,91.8002,91.81,27818.0
2024-07-30 12:05:00,94.07,94.19,94.07,94.17,10325.0,91.8197,91.9369,91.8197,91.9173,10325.0
2024-07-30 12:10:00,94.17,94.18,94.05,94.07,12665.0,91.9173,91.9271,91.8002,91.8197,12665.0
2024-07-30 12:15:00,94.04,94.1,94.03,94.08,10349.0,91.7904,91.849,91.7807,91.8295,10349.0
2024-07-30 12:20:00,94.09,94.09,94.02,94.06,10277.0,91.8392,91.8392,91.7709,91.81,10277.0
2024-07-30 12:25:00,94.06,94.22,94.06,94.22,16142.0,91.81,91.9661,91.81,91.9661,16142.0
2024-07-30 12:30:00,94.22,94.27,94.22,94.26,17037.0,91.9661,92.0149,91.9661,92.0052,17037.0
2024-07-30 12:35:00,94.27,94.3,94.24,94.26,55659.0,92.0149,92.0442,91.9857,92.0052,55659.0
2024-07-30 12:40:00,94.25,94.3,94.18,94.22,27160.0,91.9954,92.0442,91.9271,91.9661,27160.0
2024-07-30 12:45:00,94.22,94.29,94.21,94.27,10885.0,91.9661,92.0345,91.9564,92.0149,10885.0
2024-07-30 12:50:00,94.26,94.3,94.2,94.22,23833.0,92.0052,92.0442,91.9466,91.9661,23833.0
2024-07-30 12:55:00,94.23,94.29,94.16,94.2,20946.0,91.9759,92.0345,91.9076,91.9466,20946.0
2024-07-30 13:00:00,94.18,94.18,94.1,94.15,15608.0,91.9271,91.9271,91.849,91.8978,15608.0
2024-07-30 13:05:00,94.14,94.22,94.06,94.22,35789.0,91.8881,91.9661,91.81,91.9661,35789.0
2024-07-30 13:10:00,94.22,94.25,94.18,94.23,6694.0,91.9661,91.9954,91.9271,91.9759,6694.0
2024-07-30 13:15:00,94.23,94.27,94.21,94.24,14026.0,91.9759,92.0149,91.9564,91.9857,14026.0
2024-07-30 13:20:00,94.25,94.29,94.23,94.27,11851.0,91.9954,92.0345,91.9759,92.0149,11851.0
2024-07-30 13:25:00,94.28,94.29,94.14,94.15,9205.0,92.0247,92.0345,91.8881,91.8978,9205.0
2024-07-30 13:30:00,94.15,94.24,94.12,94.22,9454.0,91.8978,91.9857,91.8685,91.9661,9454.0
2024-07-30 13:35:00,94.2,94.32,94.17,94.3,21751.0,91.9466,92.0637,91.9173,92.0442,21751.0
2024-07-30 13:40:00,94.29,94.29,94.23,94.28,13291.0,92.0345,92.0345,91.9759,92.0247,13291.0
2024-07-30 13:45:00,94.28,94.33,94.2,94.27,5846.0,92.0247,92.0735,91.9466,92.0149,5846.0
2024-07-30 13:50:00,94.25,94.25,94.22,94.25,4378.0,91.9954,91.9954,91.9661,91.9954,4378.0
2024-07-30 13:55:00,94.25,94.3,94.25,94.28,9380.0,91.9954,92.0442,91.9954,92.0247,9380.0
2024-07-30 14:00:00,94.29,94.33,94.24,94.33,5400.0,92.0345,92.0735,91.9857,92.0735,5400.0
2024-07-30 14:05:00,94.34,94.35,94.32,94.33,10099.0,92.0833,92.093,92.0637,92.0735,10099.0
2024-07-30 14:10:00,94.33,94.36,94.32,94.33,6888.0,92.0735,92.1028,92.0637,92.0735,6888.0
2024-07-30 14:15:00,94.32,94.44,94.32,94.43,19730.0,92.0637,92.1809,92.0637,92.1711,19730.0
2024-07-30 14:20:00,94.44,94.44,94.36,94.37,13555.0,92.1809,92.1809,92.1028,92.1126,13555.0
2024-07-30 14:25:00,94.37,94.37,94.28,94.29,19502.0,92.1126,92.1126,92.0247,92.0345,19502.0
2024-07-30 14:30:00,94.29,94.29,94.24,94.25,9389.0,92.0345,92.0345,91.9857,91.9954,9389.0
2024-07-30 14:35:00,94.26,94.31,94.26,94.28,7232.0,92.0052,92.054,92.0052,92.0247,7232.0
2024-07-30 14:40:00,94.28,94.28,94.17,94.18,8961.0,92.0247,92.0247,91.9173,91.9271,8961.0
2024-07-30 14:45:00,94.18,94.19,94.1,94.16,17223.0,91.9271,91.9369,91.849,91.9076,17223.0
2024-07-30 14:50:00,94.16,94.24,94.13,94.21,12999.0,91.9076,91.9857,91.8783,91.9564,12999.0
2024-07-30 14:55:00,94.2,94.25,94.16,94.25,47525.0,91.9466,91.9954,91.9076,91.9954,47525.0
2024-07-30 15:00:00,94.24,94.26,94.19,94.24,8337.0,91.9857,92.0052,91.9369,91.9857,8337.0
2024-07-30 15:05:00,94.25,94.32,94.25,94.3,37658.0,91.9954,92.0637,91.9954,92.0442,37658.0
2024-07-30 15:10:00,94.3,94.39,94.3,94.38,13903.0,92.0442,92.1321,92.0442,92.1223,13903.0
2024-07-30 15:15:00,94.39,94.45,94.37,94.45,17312.0,92.1321,92.1906,92.1126,92.1906,17312.0
2024-07-30 15:20:00,94.45,94.49,94.41,94.46,32009.0,92.1906,92.2297,92.1516,92.2004,32009.0
2024-07-30 15:25:00,94.47,94.49,94.44,94.47,21144.0,92.2102,92.2297,92.1809,92.2102,21144.0
2024-07-30 15:30:00,94.48,94.57,94.46,94.53,41127.0,92.2199,92.3078,92.2004,92.2687,41127.0
2024-07-30 15:35:00,94.53,94.57,94.5,94.55,49239.0,92.2687,92.3078,92.2394,92.2882,49239.0
2024-07-30 15:40:00,94.55,94.64,94.54,94.64,42465.0,92.2882,92.3761,92.2785,92.3761,42465.0
2024-07-30 15:45:00,94.65,94.83,94.64,94.8,92226.0,92.3859,92.5615,92.3761,92.5323,92226.0
2024-07-30 15:50:00,94.81,94.87,94.63,94.67,137154.0,92.542,92.6006,92.3663,92.4054,137154.0
2024-07-30 15:55:00,94.67,94.77,94.64,94.66,486247.0,92.4054,92.503,92.3761,92.3956,486247.0
2024-07-31 09:30:00,94.43,94.61,94.25,94.56,207100.0,92.1711,92.3468,91.9954,92.298,207100.0
2024-07-31 09:35:00,94.58,94.65,94.26,94.29,177096.0,92.3175,92.3859,92.0052,92.0345,177096.0
2024-07-31 09:40:00,94.3,94.41,94.12,94.41,80289.0,92.0442,92.1516,91.8685,92.1516,80289.0
2024-07-31 09:45:00,94.42,94.66,94.42,94.59,42934.0,92.1614,92.3956,92.1614,92.3273,42934.0
2024-07-31 09:50:00,94.58,94.64,94.24,94.3,51132.0,92.3175,92.3761,91.9857,92.0442,51132.0
2024-07-31 09:55:00,94.31,94.39,94.16,94.34,74094.0,92.054,92.1321,91.9076,92.0833,74094.0
2024-07-31 10:00:00,94.34,94.63,94.34,94.54,106999.0,92.0833,92.3663,92.0833,92.2785,106999.0
2024-07-31 10:05:00,94.55,94.77,94.55,94.77,41437.0,92.2882,92.503,92.2882,92.503,41437.0
2024-07-31 10:10:00,94.77,95.0,94.72,94.99,24438.0,92.503,92.7275,92.4542,92.7177,24438.0
2024-07-31 10:15:00,94.99,95.01,94.88,94.88,35042.0,92.7177,92.7372,92.6104,92.6104,35042.0
2024-07-31 10:20:00,94.9,95.05,94.79,95.03,37995.0,92.6299,92.7763,92.5225,92.7568,37995.0
2024-07-31 10:25:00,95.03,95.07,94.95,95.06,33475.0,92.7568,92.7958,92.6787,92.786,33475.0
2024-07-31 10:30:00,95.06,95.08,94.96,95.05,51385.0,92.786,92.8056,92.6884,92.7763,51385.0
2024-07-31 10:35:00,95.05,95.05,94.9,94.95,67910.0,92.7763,92.7763,92.6299,92.6787,67910.0
2024-07-31 10:40:00,94.95,95.13,94.94,95.06,25757.0,92.6787,92.8544,92.6689,92.786,25757.0
2024-07-31 10:45:00,95.06,95.15,95.06,95.11,28851.0,92.786,92.8739,92.786,92.8349,28851.0
2024-07-31 10:50:00,95.12,95.17,94.99,95.04,48476.0,92.8446,92.8934,92.7177,92.7665,48476.0
2024-07-31 10:55:00,95.03,95.16,95.03,95.12,34936.0,92.7568,92.8837,92.7568,92.8446,34936.0
2024-07-31 11:00:00,95.12,95.24,95.09,95.09,45731.0,92.8446,92.9617,92.8153,92.8153,45731.0
2024-07-31 11:05:00,95.09,95.1,94.98,95.04,39536.0,92.8153,92.8251,92.708,92.7665,39536.0
2024-07-31 11:10:00,95.03,95.06,94.99,95.05,25771.0,92.7568,92.786,92.7177,92.7763,25771.0
2024-07-31 11:15:00,95.05,95.11,94.98,95.09,42707.0,92.7763,92.8349,92.708,92.8153,42707.0
2024-07-31 11:20:00,95.09,95.13,95.03,95.13,45812.0,92.8153,92.8544,92.7568,92.8544,45812.0
2024-07-31 11:25:00,95.12,95.15,95.04,95.06,18763.0,92.8446,92.8739,92.7665,92.786,18763.0
2024-07-31 11:30:00,95.04,95.16,95.02,95.12,19265.0,92.7665,92.8837,92.747,92.8446,19265.0
2024-07-31 11:35:00,95.12,95.33,95.07,95.33,13242.0,92.8446,93.0496,92.7958,93.0496,13242.0
2024-07-31 11:40:00,95.33,95.33,95.27,95.29,10542.0,93.0496,93.0496,92.991,93.0105,10542.0
2024-07-31 11:45:00,95.29,95.33,95.21,95.22,21662.0,93.0105,93.0496,92.9325,92.9422,21662.0
2024-07-31 11:50:00,95.23,95.26,95.12,95.12,21805.0,92.952,92.9813,92.8446,92.8446,21805.0
2024-07-31 11:55:00,95.12,95.15,95.06,95.1,23378.0,92.8446,92.8739,92.786,92.8251,23378.0
2024-07-31 12:00:00,95.1,95.17,94.99,95.01,13509.0,92.8251,92.8934,92.7177,92.7372,13509.0
2024-07-31 12:05:00,94.98,95.17,94.96,95.16,31975.0,92.708,92.8934,92.6884,92.8837,31975.0
2024-07-31 12:10:00,95.17,95.19,95.09,95.1,27430.0,92.8934,92.9129,92.8153,92.8251,27430.0
2024-07-31 12:15:00,95.1,95.15,95.07,95.1,13636.0,92.8251,92.8739,92.7958,92.8251,13636.0
2024-07-31 12:20:00,95.1,95.23,95.1,95.22,15862.0,92.8251,92.952,92.8251,92.9422,15862.0
2024-07-31 12:25:00,95.2,95.28,95.18,95.25,28698.0,92.9227,93.0008,92.9032,92.9715,28698.0
2024-07-31 12:30:00,95.24,95.3,95.21,95.28,23062.0,92.9617,93.0203,92.9325,93.0008,23062.0
2024-07-31 12:35:00,95.28,95.36,95.27,95.34,16594.0,93.0008,93.0789,92.991,93.0593,16594.0
2024-07-31 12:40:00,95.32,95.4,95.29,95.4,21401.0,93.0398,93.1179,93.0105,93.1179,21401.0
2024-07-31 12:45:00,95.41,95.42,95.37,95.39,13304.0,93.1277,93.1374,93.0886,93.1082,13304.0
2024-07-31 12:50:00,95.4,95.4,95.26,95.31,20406.0,93.1179,93.1179,92.9813,93.0301,20406.0
2024-07-31 12:55:00,95.31,95.34,95.21,95.27,12003.0,93.0301,93.0593,92.9325,92.991,12003.0
2024-07-31 13:00:00,95.26,95.33,95.24,95.27,8355.0,92.9813,93.0496,92.9617,92.991,8355.0
2024-07-31 13:05:00,95.27,95.34,95.23,95.23,12282.0,92.991,93.0593,92.952,92.952,12282.0
2024-07-31 13:10:00,95.23,95.27,95.15,95.18,128690.0,92.952,92.991,92.8739,92.9032,128690.0
2024-07-31 13:15:00,95.17,95.22,95.12,95.13,93135.0,92.8934,92.9422,92.8446,92.8544,93135.0
2024-07-31 13:20:00,95.13,95.17,95.08,95.09,31874.0,92.8544,92.8934,92.8056,92.8153,31874.0
2024-07-31 13:25:00,95.09,95.09,94.91,95.02,73907.0,92.8153,92.8153,92.6396,92.747,73907.0
2024-07-31 13:30:00,95.01,95.01,94.86,94.9,21130.0,92.7372,92.7372,92.5908,92.6299,21130.0
2024-07-31 13:35:00,94.92,94.96,94.83,94.85,30765.0,92.6494,92.6884,92.5615,92.5811,30765.0
2024-07-31 13:40:00,94.84,94.93,94.83,94.92,42378.0,92.5713,92.6592,92.5615,92.6494,42378.0
2024-07-31 13:45:00,94.92,94.93,94.82,94.84,20764.0,92.6494,92.6592,92.5518,92.5713,20764.0
2024-07-31 13:50:00,94.84,95.0,94.84,95.0,68036.0,92.5713,92.7275,92.5713,92.7275,68036.0
2024-07-31 13:55:00,95.01,95.02,94.87,94.87,65844.0,92.7372,92.747,92.6006,92.6006,65844.0
2024-07-31 14:00:00,94.87,94.96,94.68,94.96,69314.0,92.6006,92.6884,92.4151,92.6884,69314.0
2024-07-31 14:05:00,94.95,95.02,94.9,94.94,24407.0,92.6787,92.747,92.6299,92.6689,24407.0
2024-07-31 14:10:00,94.92,94.99,94.86,94.91,25817.0,92.6494,92.7177,92.5908,92.6396,25817.0
2024-07-31 14:15:00,94.92,94.93,94.8,94.83,57233.0,92.6494,92.6592,92.5323,92.5615,57233.0
2024-07-31 14:20:00,94.84,94.9,94.81,94.85,22481.0,92.5713,92.6299,92.542,92.5811,22481.0
2024-07-31 14:25:00,94.84,94.85,94.75,94.79,30751.0,92.5713,92.5811,92.4835,92.5225,30751.0
2024-07-31 14:30:00,94.81,95.07,94.8,95.04,33812.0,92.542,92.7958,92.5323,92.7665,33812.0
2024-07-31 14:35:00,95.02,95.02,94.87,95.02,44690.0,92.747,92.747,92.6006,92.747,44690.0
2024-07-31 14:40:00,95.01,95.23,94.98,95.22,44093.0,92.7372,92.952,92.708,92.9422,44093.0
2024-07-31 14:45:00,95.22,95.41,95.2,95.4,40608.0,92.9422,93.1277,92.9227,93.1179,40608.0
2024-07-31 14:50:00,95.41,95.44,95.25,95.29,55601.0,93.1277,93.157,92.9715,93.0105,55601.0
2024-07-31 14:55:00,95.28,95.43,95.28,95.42,55967.0,93.0008,93.1472,93.0008,93.1374,55967.0
2024-07-31 15:00:00,95.43,95.5,95.32,95.37,62194.0,93.1472,93.2155,93.0398,93.0886,62194.0
2024-07-31 15:05:00,95.36,95.44,95.14,95.18,52823.0,93.0789,93.157,92.8641,92.9032,52823.0
2024-07-31 15:10:00,95.18,95.19,95.03,95.13,84290.0,92.9032,92.9129,92.7568,92.8544,84290.0
2024-07-31 15:15:00,95.13,95.22,94.85,94.87,115074.0,92.8544,92.9422,92.5811,92.6006,115074.0
2024-07-31 15:20:00,94.86,95.0,94.79,94.79,80467.0,92.5908,92.7275,92.5225,92.5225,80467.0
2024-07-31 15:25:00,94.79,94.87,94.67,94.72,83902.0,92.5225,92.6006,92.4054,92.4542,83902.0
2024-07-31 15:30:00,94.7,94.7,94.51,94.59,82938.0,92.4347,92.4347,92.2492,92.3273,82938.0
2024-07-31 15:35:00,94.59,94.71,94.54,94.58,106682.0,92.3273,92.4444,92.2785,92.3175,106682.0
2024-07-31 15:40:00,94.56,94.73,94.54,94.7,66789.0,92.298,92.4639,92.2785,92.4347,66789.0
2024-07-31 15:45:00,94.69,94.89,94.66,94.81,119761.0,92.4249,92.6201,92.3956,92.542,119761.0
2024-07-31 15:50:00,94.81,94.83,94.39,94.41,227618.0,92.542,92.5615,92.1321,92.1516,227618.0
2024-07-31 15:55:00,94.41,94.54,94.32,94.34,776320.0,92.1516,92.2785,92.0637,92.0833,776320.0
2024-08-01 09:30:00,95.2,95.66,95.2,95.51,240456.0,92.9227,93.3717,92.9227,93.2253,240456.0
2024-08-01 09:35:00,95.52,95.9,95.41,95.88,139189.0,93.235,93.606,93.1277,93.5864,139189.0
2024-08-01 09:40:00,95.91,95.92,95.57,95.74,110148.0,93.6157,93.6255,93.2838,93.4498,110148.0
2024-08-01 09:45:00,95.73,95.82,95.64,95.73,97329.0,93.44,93.5279,93.3522,93.44,97329.0
2024-08-01 09:50:00,95.73,95.76,95.52,95.55,54249.0,93.44,93.4693,93.235,93.2643,54249.0
2024-08-01 09:55:00,95.54,95.58,95.34,95.4,101610.0,93.2546,93.2936,93.0593,93.1179,101610.0
2024-08-01 10:00:00,95.43,95.58,95.3,95.5,119526.0,93.1472,93.2936,93.0203,93.2155,119526.0
2024-08-01 10:05:00,95.48,95.54,95.33,95.41,63976.0,93.196,93.2546,93.0496,93.1277,63976.0
2024-08-01 10:10:00,95.42,95.49,95.35,95.38,82387.0,93.1374,93.2058,93.0691,93.0984,82387.0
2024-08-01 10:15:00,95.37,95.41,95.21,95.22,68082.0,93.0886,93.1277,92.9325,92.9422,68082.0
2024-08-01 10:20:00,95.24,95.37,95.24,95.35,95185.0,92.9617,93.0886,92.9617,93.0691,95185.0
2024-08-01 10:25:00,95.34,95.42,95.21,95.21,67656.0,93.0593,93.1374,92.9325,92.9325,67656.0
2024-08-01 10:30:00,95.2,95.34,95.15,95.34,114895.0,92.9227,93.0593,92.8739,93.0593,114895.0
2024-08-01 10:35:00,95.33,95.33,95.15,95.25,136215.0,93.0496,93.0496,92.8739,92.9715,136215.0
2024-08-01 10:40:00,95.26,95.35,95.22,95.31,55176.0,92.9813,93.0691,92.9422,93.0301,55176.0
2024-08-01 10:45:00,95.32,95.4,95.16,95.17,93506.0,93.0398,93.1179,92.8837,92.8934,93506.0
2024-08-01 10:50:00,95.17,95.24,94.97,95.07,128366.0,92.8934,92.9617,92.6982,92.7958,128366.0
2024-08-01 10:55:00,95.06,95.2,95.01,95.13,43235.0,92.786,92.9227,92.7372,92.8544,43235.0
2024-08-01 11:00:00,95.13,95.2,95.05,95.06,64253.0,92.8544,92.9227,92.7763,92.786,64253.0
2024-08-01 11:05:00,95.05,95.17,95.03,95.11,50424.0,92.7763,92.8934,92.7568,92.8349,50424.0
2024-08-01 11:10:00,95.12,95.13,94.97,95.0,100565.0,92.8446,92.8544,92.6982,92.7275,100565.0
2024-08-01 11:15:00,95.0,95.11,94.97,95.07,233285.0,92.7275,92.8349,92.6982,92.7958,233285.0
2024-08-01 11:20:00,95.07,95.08,94.86,94.94,137614.0,92.7958,92.8056,92.5908,92.6689,137614.0
2024-08-01 11:25:00,94.93,94.93,94.81,94.83,201955.0,92.6592,92.6592,92.542,92.5615,201955.0
2024-08-01 11:30:00,94.82,94.87,94.79,94.83,113857.0,92.5518,92.6006,92.5225,92.5615,113857.0
2024-08-01 11:35:00,94.82,94.83,94.72,94.79,55579.0,92.5518,92.5615,92.4542,92.5225,55579.0
2024-08-01 11:40:00,94.8,94.93,94.75,94.88,80087.0,92.5323,92.6592,92.4835,92.6104,80087.0
2024-08-01 11:45:00,94.87,94.94,94.83,94.92,56854.0,92.6006,92.6689,92.5615,92.6494,56854.0
2024-08-01 11:50:00,94.92,95.1,94.92,95.08,78071.0,92.6494,92.8251,92.6494,92.8056,78071.0
2024-08-01 11:55:00,95.09,95.26,95.08,95.21,86299.0,92.8153,92.9813,92.8056,92.9325,86299.0
2024-08-01 12:00:00,95.2,95.24,95.13,95.24,42135.0,92.9227,92.9617,92.8544,92.9617,42135.0
2024-08-01 12:05:00,95.25,95.34,95.21,95.34,43703.0,92.9715,93.0593,92.9325,93.0593,43703.0
2024-08-01 12:10:00,95.33,95.35,95.07,95.18,59069.0,93.0496,93.0691,92.7958,92.9032,59069.0
2024-08-01 12:15:00,95.18,95.45,95.18,95.39,77883.0,92.9032,93.1667,92.9032,93.1082,77883.0
2024-08-01 12:20:00,95.39,95.39,95.2,95.26,39698.0,93.1082,93.1082,92.9227,92.9813,39698.0
2024-08-01 12:25:00,95.26,95.45,95.25,95.45,22433.0,92.9813,93.1667,92.9715,93.1667,22433.0
2024-08-01 12:30:00,95.45,95.45,95.34,95.37,41587.0,93.1667,93.1667,93.0593,93.0886,41587.0
2024-08-01 12:35:00,95.38,95.45,95.36,95.4,24717.0,93.0984,93.1667,93.0789,93.1179,24717.0
2024-08-01 12:40:00,95.39,95.4,95.31,95.34,23218.0,93.1082,93.1179,93.0301,93.0593,23218.0
2024-08-01 12:45:00,95.34,95.43,95.29,95.29,57238.0,93.0593,93.1472,93.0105,93.0105,57238.0
2024-08-01 12:50:00,95.3,95.32,95.21,95.27,39012.0,93.0203,93.0398,92.9325,92.991,39012.0
2024-08-01 12:55:00,95.27,95.32,95.18,95.23,107906.0,92.991,93.0398,92.9032,92.952,107906.0
2024-08-01 13:00:00,95.24,95.3,95.24,95.25,119034.0,92.9617,93.0203,92.9617,92.9715,119034.0
2024-08-01 13:05:00,95.25,95.25,95.16,95.19,159477.0,92.9715,92.9715,92.8837,92.9129,159477.0
2024-08-01 13:10:00,95.2,95.3,95.16,95.18,39711.0,92.9227,93.0203,92.8837,92.9032,39711.0
2024-08-01 13:15:00,95.18,95.21,95.11,95.11,53115.0,92.9032,92.9325,92.8349,92.8349,53115.0
2024-08-01 13:20:00,95.11,95.14,95.08,95.12,57536.0,92.8349,92.8641,92.8056,92.8446,57536.0
2024-08-01 13:25:00,95.13,95.17,95.08,95.08,52480.0,92.8544,92.8934,92.8056,92.8056,52480.0
2024-08-01 13:30:00,95.08,95.11,95.03,95.07,36894.0,92.8056,92.8349,92.7568,92.7958,36894.0
2024-08-01 13:35:00,95.06,95.12,95.0,95.11,50129.0,92.786,92.8446,92.7275,92.8349,50129.0
2024-08-01 13:40:00,95.1,95.12,95.01,95.03,31010.0,92.8251,92.8446,92.7372,92.7568,31010.0
2024-08-01 13:45:00,95.03,95.05,94.9,94.95,75259.0,92.7568,92.7763,92.6299,92.6787,75259.0
2024-08-01 13:50:00,94.95,95.07,94.91,95.06,79183.0,92.6787,92.7958,92.6396,92.786,79183.0
2024-08-01 13:55:00,95.07,95.2,95.06,95.18,38580.0,92.7958,92.9227,92.786,92.9032,38580.0
2024-08-01 14:00:00,95.19,95.22,95.1,95.17,31897.0,92.9129,92.9422,92.8251,92.8934,31897.0
2024-08-01 14:05:00,95.16,95.22,95.04,95.07,49187.0,92.8837,92.9422,92.7665,92.7958,49187.0
2024-08-01 14:10:00,95.06,95.07,94.94,95.0,49047.0,92.786,92.7958,92.6689,92.7275,49047.0
2024-08-01 14:15:00,95.01,95.07,95.0,95.01,59330.0,92.7372,92.7958,92.7275,92.7372,59330.0
2024-08-01 14:20:00,95.02,95.16,95.02,95.14,57188.0,92.747,92.8837,92.747,92.8641,57188.0
2024-08-01 14:25:00,95.14,95.14,94.99,95.02,55250.0,92.8641,92.8641,92.7177,92.747,55250.0
2024-08-01 14:30:00,95.01,95.02,94.95,94.97,32848.0,92.7372,92.747,92.6787,92.6982,32848.0
2024-08-01 14:35:00,94.97,95.0,94.87,94.94,82442.0,92.6982,92.7275,92.6006,92.6689,82442.0
2024-08-01 14:40:00,94.93,94.96,94.74,94.74,78303.0,92.6592,92.6884,92.4737,92.4737,78303.0
2024-08-01 14:45:00,94.74,94.75,94.67,94.68,62713.0,92.4737,92.4835,92.4054,92.4151,62713.0
2024-08-01 14:50:00,94.68,94.74,94.61,94.66,79436.0,92.4151,92.4737,92.3468,92.3956,79436.0
2024-08-01 14:55:00,94.65,94.73,94.61,94.7,72642.0,92.3859,92.4639,92.3468,92.4347,72642.0
2024-08-01 15:00:00,94.69,94.69,94.63,94.65,41138.0,92.4249,92.4249,92.3663,92.3859,41138.0
2024-08-01 15:05:00,94.65,94.7,94.6,94.69,86153.0,92.3859,92.4347,92.337,92.4249,86153.0
2024-08-01 15:10:00,94.69,94.71,94.59,94.59,62908.0,92.4249,92.4444,92.3273,92.3273,62908.0
2024-08-01 15:15:00,94.59,94.68,94.57,94.67,73396.0,92.3273,92.4151,92.3078,92.4054,73396.0
2024-08-01 15:20:00,94.67,94.75,94.63,94.75,98869.0,92.4054,92.4835,92.3663,92.4835,98869.0
2024-08-01 15:25:00,94.76,94.9,94.76,94.9,108988.0,92.4932,92.6299,92.4932,92.6299,108988.0
2024-08-01 15:30:00,94.9,94.99,94.87,94.99,136230.0,92.6299,92.7177,92.6006,92.7177,136230.0
2024-08-01 15:35:00,95.0,95.18,95.0,95.18,167113.0,92.7275,92.9032,92.7275,92.9032,167113.0
2024-08-01 15:40:00,95.18,95.26,95.13,95.19,112320.0,92.9032,92.9813,92.8544,92.9129,112320.0
2024-08-01 15:45:00,95.19,95.38,95.18,95.34,284363.0,92.9129,93.0984,92.9032,93.0593,284363.0
2024-08-01 15:50:00,95.35,95.57,95.21,95.27,313276.0,93.0691,93.2838,92.9325,92.991,313276.0
2024-08-01 15:55:00,95.27,95.57,95.27,95.51,1397958.0,92.991,93.2838,92.991,93.2253,1397958.0
2024-08-02 09:30:00,95.2,96.4,95.19,96.36,367312.0,92.9227,94.094,92.9129,94.0549,367312.0
2024-08-02 09:35:00,96.35,96.36,95.88,95.99,175775.0,94.0452,94.0549,93.5864,93.6938,175775.0
2024-08-02 09:40:00,95.98,96.14,95.75,96.07,172482.0,93.684,93.8402,93.4595,93.7719,172482.0
2024-08-02 09:45:00,96.05,96.2,95.86,96.17,178867.0,93.7524,93.8988,93.5669,93.8695,178867.0
2024-08-02 09:50:00,96.15,96.49,96.15,96.16,93691.0,93.85,94.1818,93.85,93.8597,93691.0
2024-08-02 09:55:00,96.16,96.3,96.07,96.11,107876.0,93.8597,93.9964,93.7719,93.8109,107876.0
2024-08-02 10:00:00,96.13,96.31,96.09,96.3,108304.0,93.8305,94.0061,93.7914,93.9964,108304.0
2024-08-02 10:05:00,96.3,96.32,96.03,96.11,128954.0,93.9964,94.0159,93.7328,93.8109,128954.0
2024-08-02 10:10:00,96.14,96.23,95.69,95.72,90766.0,93.8402,93.9281,93.401,93.4303,90766.0
2024-08-02 10:15:00,95.75,95.76,95.51,95.51,96788.0,93.4595,93.4693,93.2253,93.2253,96788.0
2024-08-02 10:20:00,95.52,95.52,95.13,95.17,132240.0,93.235,93.235,92.8544,92.8934,132240.0
2024-08-02 10:25:00,95.17,95.28,95.1,95.21,219857.0,92.8934,93.0008,92.8251,92.9325,219857.0
2024-08-02 10:30:00,95.21,95.37,95.17,95.2,100418.0,92.9325,93.0886,92.8934,92.9227,100418.0
2024-08-02 10:35:00,95.2,95.38,95.19,95.35,84461.0,92.9227,93.0984,92.9129,93.0691,84461.0
2024-08-02 10:40:00,95.35,95.45,95.24,95.27,81733.0,93.0691,93.1667,92.9617,92.991,81733.0
2024-08-02 10:45:00,95.28,95.29,95.13,95.27,74474.0,93.0008,93.0105,92.8544,92.991,74474.0
2024-08-02 10:50:00,95.28,95.39,95.24,95.25,105180.0,93.0008,93.1082,92.9617,92.9715,105180.0
2024-08-02 10:55:00,95.25,95.25,94.99,95.09,109163.0,92.9715,92.9715,92.7177,92.8153,109163.0
2024-08-02 11:00:00,95.1,95.14,94.91,94.91,84300.0,92.8251,92.8641,92.6396,92.6396,84300.0
2024-08-02 11:05:00,94.9,94.99,94.82,94.96,60115.0,92.6299,92.7177,92.5518,92.6884,60115.0
2024-08-02 11:10:00,94.98,95.07,94.91,94.91,59193.0,92.708,92.7958,92.6396,92.6396,59193.0
2024-08-02 11:15:00,94.91,94.98,94.87,94.94,60818.0,92.6396,92.708,92.6006,92.6689,60818.0
2024-08-02 11:20:00,94.93,94.93,94.8,94.83,88259.0,92.6592,92.6592,92.5323,92.5615,88259.0
2024-08-02 11:25:00,94.84,94.84,94.69,94.83,51411.0,92.5713,92.5713,92.4249,92.5615,51411.0
2024-08-02 11:30:00,94.83,94.86,94.71,94.81,45462.0,92.5615,92.5908,92.4444,92.542,45462.0
2024-08-02 11:35:00,94.81,94.96,94.8,94.92,100199.0,92.542,92.6884,92.5323,92.6494,100199.0
2024-08-02 11:40:00,94.93,95.21,94.92,95.2,67280.0,92.6592,92.9325,92.6494,92.9227,67280.0
2024-08-02 11:45:00,95.2,95.32,95.19,95.25,47278.0,92.9227,93.0398,92.9129,92.9715,47278.0
2024-08-02 11:50:00,95.24,95.28,95.08,95.08,44991.0,92.9617,93.0008,92.8056,92.8056,44991.0
2024-08-02 11:55:00,95.09,95.3,95.09,95.2,62633.0,92.8153,93.0203,92.8153,92.9227,62633.0
2024-08-02 12:00:00,95.2,95.41,95.19,95.4,50155.0,92.9227,93.1277,92.9129,93.1179,50155.0
2024-08-02 12:05:00,95.4,95.45,95.31,95.41,40645.0,93.1179,93.1667,93.0301,93.1277,40645.0
2024-08-02 12:10:00,95.41,95.43,95.29,95.34,43369.0,93.1277,93.1472,93.0105,93.0593,43369.0
2024-08-02 12:15:00,95.34,95.43,95.31,95.4,38566.0,93.0593,93.1472,93.0301,93.1179,38566.0
2024-08-02 12:20:00,95.42,95.45,95.32,95.35,43506.0,93.1374,93.1667,93.0398,93.0691,43506.0
2024-08-02 12:25:00,95.36,95.47,95.34,95.47,47681.0,93.0789,93.1862,93.0593,93.1862,47681.0
2024-08-02 12:30:00,95.47,95.52,95.44,95.48,37195.0,93.1862,93.235,93.157,93.196,37195.0
2024-08-02 12:35:00,95.49,95.59,95.44,95.58,41211.0,93.2058,93.3034,93.157,93.2936,41211.0
2024-08-02 12:40:00,95.59,95.66,95.54,95.65,31496.0,93.3034,93.3717,93.2546,93.3619,31496.0
2024-08-02 12:45:00,95.65,95.7,95.57,95.66,47842.0,93.3619,93.4107,93.2838,93.3717,47842.0
2024-08-02 12:50:00,95.66,95.67,95.38,95.39,62281.0,93.3717,93.3815,93.0984,93.1082,62281.0
2024-08-02 12:55:00,95.4,95.5,95.34,95.4,50453.0,93.1179,93.2155,93.0593,93.1179,50453.0
2024-08-02 13:00:00,95.4,95.43,95.21,95.23,38675.0,93.1179,93.1472,92.9325,92.952,38675.0
2024-08-02 13:05:00,95.25,95.32,95.23,95.29,44230.0,92.9715,93.0398,92.952,93.0105,44230.0
2024-08-02 13:10:00,95.3,95.32,95.17,95.27,50513.0,93.0203,93.0398,92.8934,92.991,50513.0
2024-08-02 13:15:00,95.26,95.29,95.21,95.23,91324.0,92.9813,93.0105,92.9325,92.952,91324.0
2024-08-02 13:20:00,95.23,95.24,95.1,95.16,46052.0,92.952,92.9617,92.8251,92.8837,46052.0
2024-08-02 13:25:00,95.16,95.22,95.14,95.2,40652.0,92.8837,92.9422,92.8641,92.9227,40652.0
2024-08-02 13:30:00,95.2,95.2,95.03,95.13,40865.0,92.9227,92.9227,92.7568,92.8544,40865.0
2024-08-02 13:35:00,95.13,95.18,95.1,95.15,46671.0,92.8544,92.9032,92.8251,92.8739,46671.0
2024-08-02 13:40:00,95.15,95.18,95.09,95.11,39408.0,92.8739,92.9032,92.8153,92.8349,39408.0
2024-08-02 13:45:00,95.12,95.17,95.11,95.14,49966.0,92.8446,92.8934,92.8349,92.8641,49966.0
2024-08-02 13:50:00,95.14,95.17,95.03,95.04,48935.0,92.8641,92.8934,92.7568,92.7665,48935.0
2024-08-02 13:55:00,95.04,95.07,94.99,95.05,68245.0,92.7665,92.7958,92.7177,92.7763,68245.0
2024-08-02 14:00:00,95.04,95.08,94.96,95.03,47156.0,92.7665,92.8056,92.6884,92.7568,47156.0
2024-08-02 14:05:00,95.03,95.06,95.0,95.02,46129.0,92.7568,92.786,92.7275,92.747,46129.0
2024-08-02 14:10:00,95.01,95.09,95.01,95.09,43542.0,92.7372,92.8153,92.7372,92.8153,43542.0
2024-08-02 14:15:00,95.09,95.2,95.08,95.19,39305.0,92.8153,92.9227,92.8056,92.9129,39305.0
2024-08-02 14:20:00,95.2,95.27,95.18,95.22,55335.0,92.9227,92.991,92.9032,92.9422,55335.0
2024-08-02 14:25:00,95.22,95.36,95.22,95.35,75406.0,92.9422,93.0789,92.9422,93.0691,75406.0
2024-08-02 14:30:00,95.35,95.37,95.31,95.32,50116.0,93.0691,93.0886,93.0301,93.0398,50116.0
2024-08-02 14:35:00,95.31,95.32,95.13,95.13,59594.0,93.0301,93.0398,92.8544,92.8544,59594.0
2024-08-02 14:40:00,95.14,95.27,95.14,95.19,50909.0,92.8641,92.991,92.8641,92.9129,50909.0
2024-08-02 14:45:00,95.18,95.18,95.08,95.1,55177.0,92.9032,92.9032,92.8056,92.8251,55177.0
2024-08-02 14:50:00,95.1,95.14,95.07,95.1,40444.0,92.8251,92.8641,92.7958,92.8251,40444.0
2024-08-02 14:55:00,95.09,95.24,95.09,95.22,55754.0,92.8153,92.9617,92.8153,92.9422,55754.0
2024-08-02 15:00:00,95.23,95.34,95.22,95.33,56190.0,92.952,93.0593,92.9422,93.0496,56190.0
2024-08-02 15:05:00,95.32,95.38,95.27,95.36,63521.0,93.0398,93.0984,92.991,93.0789,63521.0
2024-08-02 15:10:00,95.37,95.37,95.27,95.31,51852.0,93.0886,93.0886,92.991,93.0301,51852.0
2024-08-02 15:15:00,95.31,95.37,95.26,95.33,70192.0,93.0301,93.0886,92.9813,93.0496,70192.0
2024-08-02 15:20:00,95.34,95.36,95.25,95.34,63956.0,93.0593,93.0789,92.9715,93.0593,63956.0
2024-08-02 15:25:00,95.35,95.45,95.27,95.38,139551.0,93.0691,93.1667,92.991,93.0984,139551.0
2024-08-02 15:30:00,95.37,95.51,95.32,95.41,131808.0,93.0886,93.2253,93.0398,93.1277,131808.0
2024-08-02 15:35:00,95.42,95.47,95.25,95.26,102492.0,93.1374,93.1862,92.9715,92.9813,102492.0
2024-08-02 15:40:00,95.25,95.31,95.23,95.31,122713.0,92.9715,93.0301,92.952,93.0301,122713.0
2024-08-02 15:45:00,95.3,95.43,95.28,95.33,223325.0,93.0203,93.1472,93.0008,93.0496,223325.0
2024-08-02 15:50:00,95.33,95.57,95.31,95.56,426335.0,93.0496,93.2838,93.0301,93.2741,426335.0
2024-08-02 15:55:00,95.56,95.64,95.51,95.54,1270340.0,93.2741,93.3522,93.2253,93.2546,1270340.0
2024-08-05 09:30:00,93.92,93.92,93.43,93.62,520804.0,91.6733,91.6733,91.195,91.3805,520804.0
2024-08-05 09:35:00,93.59,93.6,93.08,93.49,157143.0,91.3512,91.361,90.8534,91.2536,157143.0
2024-08-05 09:40:00,93.47,93.53,93.02,93.06,212653.0,91.2341,91.2926,90.7948,90.8339,212653.0
2024-08-05 09:45:00,93.06,93.45,92.98,93.44,170974.0,90.8339,91.2146,90.7558,91.2048,170974.0
2024-08-05 09:50:00,93.44,94.24,93.44,93.86,106590.0,91.2048,91.9857,91.2048,91.6148,106590.0
2024-08-05 09:55:00,93.86,93.93,93.67,93.76,67682.0,91.6148,91.6831,91.4293,91.5171,67682.0
2024-08-05 10:00:00,93.77,94.63,93.72,94.51,160400.0,91.5269,92.3663,91.4781,92.2492,160400.0
2024-08-05 10:05:00,94.48,94.49,94.03,94.07,113726.0,92.2199,92.2297,91.7807,91.8197,113726.0
2024-08-05 10:10:00,94.04,94.12,93.87,93.99,76857.0,91.7904,91.8685,91.6245,91.7416,76857.0
2024-08-05 10:15:00,93.98,94.05,93.81,93.99,172800.0,91.7319,91.8002,91.5659,91.7416,172800.0
2024-08-05 10:20:00,93.99,94.04,93.69,93.75,111513.0,91.7416,91.7904,91.4488,91.5074,111513.0
2024-08-05 10:25:00,93.75,94.02,93.7,93.7,96837.0,91.5074,91.7709,91.4586,91.4586,96837.0
2024-08-05 10:30:00,93.7,94.21,93.7,94.19,83220.0,91.4586,91.9564,91.4586,91.9369,83220.0
2024-08-05 10:35:00,94.19,94.31,94.06,94.14,91984.0,91.9369,92.054,91.81,91.8881,91984.0
2024-08-05 10:40:00,94.13,94.34,94.07,94.31,60821.0,91.8783,92.0833,91.8197,92.054,60821.0
2024-08-05 10:45:00,94.31,94.39,94.16,94.18,72834.0,92.054,92.1321,91.9076,91.9271,72834.0
2024-08-05 10:50:00,94.2,94.52,94.14,94.44,49535.0,91.9466,92.259,91.8881,92.1809,49535.0
2024-08-05 10:55:00,94.45,94.45,94.26,94.36,29788.0,92.1906,92.1906,92.0052,92.1028,29788.0
2024-08-05 11:00:00,94.37,94.44,94.24,94.34,51288.0,92.1126,92.1809,91.9857,92.0833,51288.0
2024-08-05 11:05:00,94.33,94.72,94.31,94.66,93532.0,92.0735,92.4542,92.054,92.3956,93532.0
2024-08-05 11:10:00,94.66,94.69,94.38,94.46,86106.0,92.3956,92.4249,92.1223,92.2004,86106.0
2024-08-05 11:15:00,94.48,94.68,94.42,94.61,92649.0,92.2199,92.4151,92.1614,92.3468,92649.0
2024-08-05 11:20:00,94.57,94.83,94.5,94.81,85101.0,92.3078,92.5615,92.2394,92.542,85101.0
2024-08-05 11:25:00,94.79,95.0,94.79,94.93,40051.0,92.5225,92.7275,92.5225,92.6592,40051.0
2024-08-05 11:30:00,94.92,95.08,94.81,95.08,35701.0,92.6494,92.8056,92.542,92.8056,35701.0
2024-08-05 11:35:00,95.06,95.44,95.05,95.32,87961.0,92.786,93.157,92.7763,93.0398,87961.0
2024-08-05 11:40:00,95.32,95.38,95.12,95.14,49787.0,93.0398,93.0984,92.8446,92.8641,49787.0
2024-08-05 11:45:00,95.15,95.22,95.05,95.09,41068.0,92.8739,92.9422,92.7763,92.8153,41068.0
2024-08-05 11:50:00,95.09,95.09,94.62,94.64,29643.0,92.8153,92.8153,92.3566,92.3761,29643.0
2024-08-05 11:55:00,94.62,94.67,94.5,94.63,40476.0,92.3566,92.4054,92.2394,92.3663,40476.0
2024-08-05 12:00:00,94.62,94.67,94.44,94.62,52859.0,92.3566,92.4054,92.1809,92.3566,52859.0
2024-08-05 12:05:00,94.62,94.68,94.56,94.67,29357.0,92.3566,92.4151,92.298,92.4054,29357.0
2024-08-05 12:10:00,94.67,94.67,94.48,94.51,23167.0,92.4054,92.4054,92.2199,92.2492,23167.0
2024-08-05 12:15:00,94.52,94.67,94.48,94.63,22957.0,92.259,92.4054,92.2199,92.3663,22957.0
2024-08-05 12:20:00,94.63,94.66,94.58,94.59,29406.0,92.3663,92.3956,92.3175,92.3273,29406.0
2024-08-05 12:25:00,94.55,94.56,94.43,94.46,43860.0,92.2882,92.298,92.1711,92.2004,43860.0
2024-08-05 12:30:00,94.46,94.59,94.41,94.59,48393.0,92.2004,92.3273,92.1516,92.3273,48393.0
2024-08-05 12:35:00,94.59,94.6,94.42,94.51,30830.0,92.3273,92.337,92.1614,92.2492,30830.0
2024-08-05 12:40:00,94.5,94.53,94.31,94.34,53121.0,92.2394,92.2687,92.054,92.0833,53121.0
2024-08-05 12:45:00,94.35,94.41,94.22,94.23,100998.0,92.093,92.1516,91.9661,91.9759,100998.0
2024-08-05 12:50:00,94.24,94.25,94.1,94.1,124715.0,91.9857,91.9954,91.849,91.849,124715.0
2024-08-05 12:55:00,94.1,94.21,94.03,94.14,100325.0,91.849,91.9564,91.7807,91.8881,100325.0
2024-08-05 13:00:00,94.15,94.22,93.97,94.01,83548.0,91.8978,91.9661,91.7221,91.7612,83548.0
2024-08-05 13:05:00,93.99,94.14,93.94,94.09,63230.0,91.7416,91.8881,91.6928,91.8392,63230.0
2024-08-05 13:10:00,94.08,94.14,93.96,94.02,40420.0,91.8295,91.8881,91.7124,91.7709,40420.0
2024-08-05 13:15:00,94.01,94.09,93.96,94.06,57509.0,91.7612,91.8392,91.7124,91.81,57509.0
2024-08-05 13:20:00,94.07,94.1,93.98,94.05,63235.0,91.8197,91.849,91.7319,91.8002,63235.0
2024-08-05 13:25:00,94.05,94.15,94.0,94.01,62898.0,91.8002,91.8978,91.7514,91.7612,62898.0
2024-08-05 13:30:00,94.01,94.01,93.76,93.96,64198.0,91.7612,91.7612,91.5171,91.7124,64198.0
2024-08-05 13:35:00,93.97,94.03,93.86,94.02,68708.0,91.7221,91.7807,91.6148,91.7709,68708.0
2024-08-05 13:40:00,94.02,94.04,93.77,93.85,80193.0,91.7709,91.7904,91.5269,91.605,80193.0
2024-08-05 13:45:00,93.86,93.89,93.79,93.83,93501.0,91.6148,91.644,91.5464,91.5855,93501.0
2024-08-05 13:50:00,93.81,93.95,93.74,93.78,94152.0,91.5659,91.7026,91.4976,91.5367,94152.0
2024-08-05 13:55:00,93.78,93.85,93.68,93.7,85626.0,91.5367,91.605,91.4391,91.4586,85626.0
2024-08-05 14:00:00,93.7,93.72,93.57,93.59,131284.0,91.4586,91.4781,91.3317,91.3512,131284.0
2024-08-05 14:05:00,93.58,93.76,93.54,93.74,85492.0,91.3414,91.5171,91.3024,91.4976,85492.0
2024-08-05 14:10:00,93.74,93.81,93.71,93.76,52901.0,91.4976,91.5659,91.4683,91.5171,52901.0
2024-08-05 14:15:00,93.76,93.84,93.75,93.8,63086.0,91.5171,91.5952,91.5074,91.5562,63086.0
2024-08-05 14:20:00,93.81,93.86,93.75,93.81,59946.0,91.5659,91.6148,91.5074,91.5659,59946.0
2024-08-05 14:25:00,93.82,93.88,93.79,93.81,51883.0,91.5757,91.6343,91.5464,91.5659,51883.0
2024-08-05 14:30:00,93.8,93.81,93.65,93.65,43766.0,91.5562,91.5659,91.4098,91.4098,43766.0
2024-08-05 14:35:00,93.64,93.76,93.62,93.69,60290.0,91.4,91.5171,91.3805,91.4488,60290.0
2024-08-05 14:40:00,93.68,93.81,93.58,93.68,105200.0,91.4391,91.5659,91.3414,91.4391,105200.0
2024-08-05 14:45:00,93.68,93.72,93.53,93.59,139266.0,91.4391,91.4781,91.2926,91.3512,139266.0
2024-08-05 14:50:00,93.59,93.76,93.58,93.71,92842.0,91.3512,91.5171,91.3414,91.4683,92842.0
2024-08-05 14:55:00,93.71,93.73,93.53,93.53,66951.0,91.4683,91.4879,91.2926,91.2926,66951.0
2024-08-05 15:00:00,93.55,93.67,93.51,93.56,81193.0,91.3122,91.4293,91.2731,91.3219,81193.0
2024-08-05 15:05:00,93.55,93.55,93.43,93.43,59401.0,91.3122,91.3122,91.195,91.195,59401.0
2024-08-05 15:10:00,93.43,93.44,93.3,93.3,73855.0,91.195,91.2048,91.0681,91.0681,73855.0
2024-08-05 15:15:00,93.3,93.35,93.24,93.27,99074.0,91.0681,91.117,91.0096,91.0389,99074.0
2024-08-05 15:20:00,93.28,93.36,93.24,93.32,173752.0,91.0486,91.1267,91.0096,91.0877,173752.0
2024-08-05 15:25:00,93.32,93.39,93.28,93.39,149370.0,91.0877,91.156,91.0486,91.156,149370.0
2024-08-05 15:30:00,93.39,93.41,93.19,93.3,209731.0,91.156,91.1755,90.9608,91.0681,209731.0
2024-08-05 15:35:00,93.3,93.39,93.25,93.27,174966.0,91.0681,91.156,91.0193,91.0389,174966.0
2024-08-05 15:40:00,93.28,93.32,93.18,93.19,145447.0,91.0486,91.0877,90.951,90.9608,145447.0
2024-08-05 15:45:00,93.18,93.24,93.07,93.13,362930.0,90.951,91.0096,90.8436,90.9022,362930.0
2024-08-05 15:50:00,93.13,93.16,92.71,92.72,402457.0,90.9022,90.9315,90.4923,90.502,402457.0
2024-08-05 15:55:00,92.72,92.88,92.67,92.81,1070776.0,90.502,90.6582,90.4532,90.5899,1070776.0
2024-08-06 09:30:00,92.81,92.88,92.49,92.78,178591.0,90.5899,90.6582,90.2775,90.5606,178591.0
2024-08-06 09:35:00,92.74,93.35,92.68,93.32,73641.0,90.5215,91.117,90.463,91.0877,73641.0
2024-08-06 09:40:00,93.31,93.58,93.3,93.56,80985.0,91.0779,91.3414,91.0681,91.3219,80985.0
2024-08-06 09:45:00,93.52,93.95,93.43,93.83,31754.0,91.2829,91.7026,91.195,91.5855,31754.0
2024-08-06 09:50:00,93.82,94.17,93.82,94.08,32533.0,91.5757,91.9173,91.5757,91.8295,32533.0
2024-08-06 09:55:00,94.06,94.15,93.98,94.14,38508.0,91.81,91.8978,91.7319,91.8881,38508.0
2024-08-06 10:00:00,94.13,94.29,94.04,94.09,55048.0,91.8783,92.0345,91.7904,91.8392,55048.0
2024-08-06 10:05:00,94.08,94.33,94.06,94.29,95536.0,91.8295,92.0735,91.81,92.0345,95536.0
2024-08-06 10:10:00,94.3,94.41,94.24,94.32,55400.0,92.0442,92.1516,91.9857,92.0637,55400.0
2024-08-06 10:15:00,94.36,94.41,94.26,94.37,38660.0,92.1028,92.1516,92.0052,92.1126,38660.0
2024-08-06 10:20:00,94.38,94.73,94.34,94.73,43624.0,92.1223,92.4639,92.0833,92.4639,43624.0
2024-08-06 10:25:00,94.73,94.88,94.61,94.63,73090.0,92.4639,92.6104,92.3468,92.3663,73090.0
2024-08-06 10:30:00,94.66,94.67,94.5,94.61,48673.0,92.3956,92.4054,92.2394,92.3468,48673.0
2024-08-06 10:35:00,94.61,94.8,94.56,94.62,96933.0,92.3468,92.5323,92.298,92.3566,96933.0
2024-08-06 10:40:00,94.61,94.75,94.54,94.75,47488.0,92.3468,92.4835,92.2785,92.4835,47488.0
2024-08-06 10:45:00,94.75,94.89,94.69,94.86,31060.0,92.4835,92.6201,92.4249,92.5908,31060.0
2024-08-06 10:50:00,94.84,94.84,94.62,94.63,44469.0,92.5713,92.5713,92.3566,92.3663,44469.0
2024-08-06 10:55:00,94.6,94.68,94.5,94.59,49035.0,92.337,92.4151,92.2394,92.3273,49035.0
2024-08-06 11:00:00,94.57,94.68,94.49,94.67,28999.0,92.3078,92.4151,92.2297,92.4054,28999.0
2024-08-06 11:05:00,94.66,94.71,94.56,94.57,19411.0,92.3956,92.4444,92.298,92.3078,19411.0
2024-08-06 11:10:00,94.59,94.61,94.49,94.52,51129.0,92.3273,92.3468,92.2297,92.259,51129.0
2024-08-06 11:15:00,94.5,94.6,94.45,94.5,61137.0,92.2394,92.337,92.1906,92.2394,61137.0
2024-08-06 11:20:00,94.5,94.51,94.29,94.31,46288.0,92.2394,92.2492,92.0345,92.054,46288.0
2024-08-06 11:25:00,94.32,94.49,94.31,94.37,25315.0,92.0637,92.2297,92.054,92.1126,25315.0
2024-08-06 11:30:00,94.37,94.56,94.35,94.5,51823.0,92.1126,92.298,92.093,92.2394,51823.0
2024-08-06 11:35:00,94.5,94.6,94.45,94.6,32417.0,92.2394,92.337,92.1906,92.337,32417.0
2024-08-06 11:40:00,94.6,94.63,94.43,94.47,69382.0,92.337,92.3663,92.1711,92.2102,69382.0
2024-08-06 11:45:00,94.48,94.67,94.43,94.66,44386.0,92.2199,92.4054,92.1711,92.3956,44386.0
2024-08-06 11:50:00,94.67,94.85,94.64,94.81,29245.0,92.4054,92.5811,92.3761,92.542,29245.0
2024-08-06 11:55:00,94.83,94.91,94.81,94.9,32217.0,92.5615,92.6396,92.542,92.6299,32217.0
2024-08-06 12:00:00,94.92,95.09,94.89,95.02,55402.0,92.6494,92.8153,92.6201,92.747,55402.0
2024-08-06 12:05:00,95.04,95.15,95.02,95.12,28065.0,92.7665,92.8739,92.747,92.8446,28065.0
2024-08-06 12:10:00,95.11,95.15,94.99,95.09,45737.0,92.8349,92.8739,92.7177,92.8153,45737.0
2024-08-06 12:15:00,95.1,95.23,95.04,95.15,27744.0,92.8251,92.952,92.7665,92.8739,27744.0
2024-08-06 12:20:00,95.15,95.15,95.02,95.09,21579.0,92.8739,92.8739,92.747,92.8153,21579.0
2024-08-06 12:25:00,95.09,95.16,95.02,95.12,44695.0,92.8153,92.8837,92.747,92.8446,44695.0
2024-08-06 12:30:00,95.13,95.15,94.99,95.0,22181.0,92.8544,92.8739,92.7177,92.7275,22181.0
2024-08-06 12:35:00,94.99,95.01,94.9,95.01,25430.0,92.7177,92.7372,92.6299,92.7372,25430.0
2024-08-06 12:40:00,95.02,95.03,94.95,94.97,22918.0,92.747,92.7568,92.6787,92.6982,22918.0
2024-08-06 12:45:00,94.96,95.01,94.86,94.87,95559.0,92.6884,92.7372,92.5908,92.6006,95559.0
2024-08-06 12:50:00,94.88,95.18,94.88,95.13,70965.0,92.6104,92.9032,92.6104,92.8544,70965.0
2024-08-06 12:55:00,95.15,95.17,95.07,95.07,19262.0,92.8739,92.8934,92.7958,92.7958,19262.0
2024-08-06 13:00:00,95.1,95.2,95.06,95.1,29444.0,92.8251,92.9227,92.786,92.8251,29444.0
2024-08-06 13:05:00,95.12,95.15,95.07,95.13,17382.0,92.8446,92.8739,92.7958,92.8544,17382.0
2024-08-06 13:10:00,95.12,95.24,95.1,95.2,18798.0,92.8446,92.9617,92.8251,92.9227,18798.0
2024-08-06 13:15:00,95.22,95.34,95.2,95.21,60594.0,92.9422,93.0593,92.9227,92.9325,60594.0
2024-08-06 13:20:00,95.21,95.31,95.17,95.19,16613.0,92.9325,93.0301,92.8934,92.9129,16613.0
2024-08-06 13:25:00,95.2,95.24,95.19,95.23,29933.0,92.9227,92.9617,92.9129,92.952,29933.0
2024-08-06 13:30:00,95.23,95.28,95.17,95.28,39872.0,92.952,93.0008,92.8934,93.0008,39872.0
2024-08-06 13:35:00,95.27,95.29,95.24,95.26,16409.0,92.991,93.0105,92.9617,92.9813,16409.0
2024-08-06 13:40:00,95.24,95.26,95.16,95.25,22224.0,92.9617,92.9813,92.8837,92.9715,22224.0
2024-08-06 13:45:00,95.25,95.27,95.18,95.23,30637.0,92.9715,92.991,92.9032,92.952,30637.0
2024-08-06 13:50:00,95.24,95.3,95.21,95.29,22811.0,92.9617,93.0203,92.9325,93.0105,22811.0
2024-08-06 13:55:00,95.29,95.32,95.22,95.24,37861.0,93.0105,93.0398,92.9422,92.9617,37861.0
2024-08-06 14:00:00,95.25,95.28,95.2,95.26,50015.0,92.9715,93.0008,92.9227,92.9813,50015.0
2024-08-06 14:05:00,95.26,95.27,95.17,95.22,46095.0,92.9813,92.991,92.8934,92.9422,46095.0
2024-08-06 14:10:00,95.23,95.29,95.19,95.2,22109.0,92.952,93.0105,92.9129,92.9227,22109.0
2024-08-06 14:15:00,95.22,95.42,95.21,95.42,80647.0,92.9422,93.1374,92.9325,93.1374,80647.0
2024-08-06 14:20:00,95.42,95.53,95.41,95.48,55843.0,93.1374,93.2448,93.1277,93.196,55843.0
2024-08-06 14:25:00,95.48,95.6,95.48,95.54,46332.0,93.196,93.3131,93.196,93.2546,46332.0
2024-08-06 14:30:00,95.54,95.56,95.47,95.52,49165.0,93.2546,93.2741,93.1862,93.235,49165.0
2024-08-06 14:35:00,95.51,95.68,95.5,95.66,64633.0,93.2253,93.3912,93.2155,93.3717,64633.0
2024-08-06 14:40:00,95.65,95.66,95.59,95.61,53735.0,93.3619,93.3717,93.3034,93.3229,53735.0
2024-08-06 14:45:00,95.61,95.7,95.57,95.68,76615.0,93.3229,93.4107,93.2838,93.3912,76615.0
2024-08-06 14:50:00,95.67,95.74,95.61,95.68,69865.0,93.3815,93.4498,93.3229,93.3912,69865.0
2024-08-06 14:55:00,95.67,95.69,95.42,95.44,133515.0,93.3815,93.401,93.1374,93.157,133515.0
2024-08-06 15:00:00,95.44,95.44,95.2,95.25,131947.0,93.157,93.157,92.9227,92.9715,131947.0
2024-08-06 15:05:00,95.26,95.36,95.15,95.36,213040.0,92.9813,93.0789,92.8739,93.0789,213040.0
2024-08-06 15:10:00,95.35,95.49,95.29,95.45,205074.0,93.0691,93.2058,93.0105,93.1667,205074.0
2024-08-06 15:15:00,95.44,95.46,95.25,95.32,172197.0,93.157,93.1765,92.9715,93.0398,172197.0
2024-08-06 15:20:00,95.32,95.53,95.31,95.52,183412.0,93.0398,93.2448,93.0301,93.235,183412.0
2024-08-06 15:25:00,95.53,95.55,95.3,95.32,128966.0,93.2448,93.2643,93.0203,93.0398,128966.0
2024-08-06 15:30:00,95.33,95.34,95.14,95.26,131482.0,93.0496,93.0593,92.8641,92.9813,131482.0
2024-08-06 15:35:00,95.25,95.3,95.21,95.25,138003.0,92.9715,93.0203,92.9325,92.9715,138003.0
2024-08-06 15:40:00,95.24,95.3,95.14,95.14,169934.0,92.9617,93.0203,92.8641,92.8641,169934.0
2024-08-06 15:45:00,95.13,95.17,94.9,94.93,156352.0,92.8544,92.8934,92.6299,92.6592,156352.0
2024-08-06 15:50:00,94.93,95.07,94.7,94.77,276659.0,92.6592,92.7958,92.4347,92.503,276659.0
2024-08-06 15:55:00,94.77,94.86,94.66,94.77,965755.0,92.503,92.5908,92.3956,92.503,965755.0
2024-08-07 09:30:00,95.15,95.25,94.69,95.06,213118.0,92.8739,92.9715,92.4249,92.786,213118.0
2024-08-07 09:35:00,95.06,95.46,94.96,95.27,196206.0,92.786,93.1765,92.6884,92.991,196206.0
2024-08-07 09:40:00,95.27,95.39,95.2,95.3,86400.0,92.991,93.1082,92.9227,93.0203,86400.0
2024-08-07 09:45:00,95.31,95.55,95.16,95.26,56014.0,93.0301,93.2643,92.8837,92.9813,56014.0
2024-08-07 09:50:00,95.28,95.48,95.25,95.42,28565.0,93.0008,93.196,92.9715,93.1374,28565.0
2024-08-07 09:55:00,95.43,95.76,95.4,95.74,30542.0,93.1472,93.4693,93.1179,93.4498,30542.0
2024-08-07 10:00:00,95.73,95.89,95.68,95.74,68947.0,93.44,93.5962,93.3912,93.4498,68947.0
2024-08-07 10:05:00,95.69,95.81,95.58,95.72,45001.0,93.401,93.5181,93.2936,93.4303,45001.0
2024-08-07 10:10:00,95.72,95.78,95.63,95.7,31422.0,93.4303,93.4888,93.3424,93.4107,31422.0
2024-08-07 10:15:00,95.69,95.8,95.63,95.73,42372.0,93.401,93.5083,93.3424,93.44,42372.0
2024-08-07 10:20:00,95.74,95.88,95.66,95.72,59252.0,93.4498,93.5864,93.3717,93.4303,59252.0
2024-08-07 10:25:00,95.72,95.72,95.46,95.53,33094.0,93.4303,93.4303,93.1765,93.2448,33094.0
2024-08-07 10:30:00,95.51,95.63,95.44,95.52,24403.0,93.2253,93.3424,93.157,93.235,24403.0
2024-08-07 10:35:00,95.51,95.69,95.47,95.66,47711.0,93.2253,93.401,93.1862,93.3717,47711.0
2024-08-07 10:40:00,95.67,95.84,95.65,95.83,27821.0,93.3815,93.5474,93.3619,93.5376,27821.0
2024-08-07 10:45:00,95.83,95.96,95.82,95.88,48493.0,93.5376,93.6645,93.5279,93.5864,48493.0
2024-08-07 10:50:00,95.89,95.99,95.86,95.88,40322.0,93.5962,93.6938,93.5669,93.5864,40322.0
2024-08-07 10:55:00,95.88,96.08,95.87,96.05,118983.0,93.5864,93.7816,93.5767,93.7524,118983.0
2024-08-07 11:00:00,96.05,96.12,95.94,96.09,38922.0,93.7524,93.8207,93.645,93.7914,38922.0
2024-08-07 11:05:00,96.08,96.18,96.07,96.13,21606.0,93.7816,93.8793,93.7719,93.8305,21606.0
2024-08-07 11:10:00,96.14,96.19,95.96,95.98,28725.0,93.8402,93.889,93.6645,93.684,28725.0
2024-08-07 11:15:00,95.98,96.09,95.87,95.92,40656.0,93.684,93.7914,93.5767,93.6255,40656.0
2024-08-07 11:20:00,95.92,96.11,95.92,96.08,12611.0,93.6255,93.8109,93.6255,93.7816,12611.0
2024-08-07 11:25:00,96.06,96.15,96.03,96.09,30331.0,93.7621,93.85,93.7328,93.7914,30331.0
2024-08-07 11:30:00,96.09,96.21,96.09,96.2,52807.0,93.7914,93.9085,93.7914,93.8988,52807.0
2024-08-07 11:35:00,96.2,96.28,96.19,96.19,21785.0,93.8988,93.9769,93.889,93.889,21785.0
2024-08-07 11:40:00,96.17,96.23,96.03,96.05,66630.0,93.8695,93.9281,93.7328,93.7524,66630.0
2024-08-07 11:45:00,96.05,96.07,95.9,95.99,38392.0,93.7524,93.7719,93.606,93.6938,38392.0
2024-08-07 11:50:00,95.97,96.03,95.92,95.92,13528.0,93.6743,93.7328,93.6255,93.6255,13528.0
2024-08-07 11:55:00,95.94,96.01,95.93,95.96,35608.0,93.645,93.7133,93.6352,93.6645,35608.0
2024-08-07 12:00:00,95.95,95.96,95.76,95.78,26890.0,93.6548,93.6645,93.4693,93.4888,26890.0
2024-08-07 12:05:00,95.79,95.86,95.75,95.79,24341.0,93.4986,93.5669,93.4595,93.4986,24341.0
2024-08-07 12:10:00,95.8,95.97,95.74,95.97,40630.0,93.5083,93.6743,93.4498,93.6743,40630.0
2024-08-07 12:15:00,95.97,95.98,95.87,95.95,23001.0,93.6743,93.684,93.5767,93.6548,23001.0
2024-08-07 12:20:00,95.94,95.94,95.84,95.92,29425.0,93.645,93.645,93.5474,93.6255,29425.0
2024-08-07 12:25:00,95.92,95.97,95.84,95.9,105384.0,93.6255,93.6743,93.5474,93.606,105384.0
2024-08-07 12:30:00,95.89,95.89,95.82,95.88,13336.0,93.5962,93.5962,93.5279,93.5864,13336.0
2024-08-07 12:35:00,95.88,95.89,95.74,95.77,16113.0,93.5864,93.5962,93.4498,93.4791,16113.0
2024-08-07 12:40:00,95.75,95.81,95.66,95.66,18697.0,93.4595,93.5181,93.3717,93.3717,18697.0
2024-08-07 12:45:00,95.67,95.71,95.57,95.57,38835.0,93.3815,93.4205,93.2838,93.2838,38835.0
2024-08-07 12:50:00,95.57,95.59,95.39,95.41,98725.0,93.2838,93.3034,93.1082,93.1277,98725.0
2024-08-07 12:55:00,95.4,95.47,95.37,95.43,79229.0,93.1179,93.1862,93.0886,93.1472,79229.0
2024-08-07 13:00:00,95.43,95.47,95.21,95.27,39341.0,93.1472,93.1862,92.9325,92.991,39341.0
2024-08-07 13:05:00,95.26,95.31,95.15,95.17,50376.0,92.9813,93.0301,92.8739,92.8934,50376.0
2024-08-07 13:10:00,95.16,95.21,95.01,95.09,44141.0,92.8837,92.9325,92.7372,92.8153,44141.0
2024-08-07 13:15:00,95.08,95.09,94.96,95.0,39404.0,92.8056,92.8153,92.6884,92.7275,39404.0
2024-08-07 13:20:00,95.0,95.27,95.0,95.27,44141.0,92.7275,92.991,92.7275,92.991,44141.0
2024-08-07 13:25:00,95.29,95.42,95.26,95.27,49397.0,93.0105,93.1374,92.9813,92.991,49397.0
2024-08-07 13:30:00,95.26,95.42,95.26,95.42,25005.0,92.9813,93.1374,92.9813,93.1374,25005.0
2024-08-07 13:35:00,95.42,95.5,95.39,95.39,31553.0,93.1374,93.2155,93.1082,93.1082,31553.0
2024-08-07 13:40:00,95.39,95.44,95.27,95.28,20093.0,93.1082,93.157,92.991,93.0008,20093.0
2024-08-07 13:45:00,95.25,95.28,95.0,95.01,27641.0,92.9715,93.0008,92.7275,92.7372,27641.0
2024-08-07 13:50:00,95.02,95.05,94.92,94.98,20561.0,92.747,92.7763,92.6494,92.708,20561.0
2024-08-07 13:55:00,94.97,94.97,94.85,94.94,35369.0,92.6982,92.6982,92.5811,92.6689,35369.0
2024-08-07 14:00:00,94.91,94.93,94.82,94.87,36466.0,92.6396,92.6592,92.5518,92.6006,36466.0
2024-08-07 14:05:00,94.88,94.88,94.65,94.65,51079.0,92.6104,92.6104,92.3859,92.3859,51079.0
2024-08-07 14:10:00,94.64,94.68,94.46,94.46,25124.0,92.3761,92.4151,92.2004,92.2004,25124.0
2024-08-07 14:15:00,94.46,94.49,94.33,94.42,37971.0,92.2004,92.2297,92.0735,92.1614,37971.0
2024-08-07 14:20:00,94.42,94.43,94.32,94.38,40344.0,92.1614,92.1711,92.0637,92.1223,40344.0
2024-08-07 14:25:00,94.38,94.54,94.37,94.51,35188.0,92.1223,92.2785,92.1126,92.2492,35188.0
2024-08-07 14:30:00,94.5,94.52,94.39,94.45,36694.0,92.2394,92.259,92.1321,92.1906,36694.0
2024-08-07 14:35:00,94.45,94.48,94.34,94.48,44560.0,92.1906,92.2199,92.0833,92.2199,44560.0
2024-08-07 14:40:00,94.48,94.58,94.43,94.44,27366.0,92.2199,92.3175,92.1711,92.1809,27366.0
2024-08-07 14:45:00,94.44,94.46,94.22,94.32,58678.0,92.1809,92.2004,91.9661,92.0637,58678.0
2024-08-07 14:50:00,94.33,94.34,94.25,94.26,30299.0,92.0735,92.0833,91.9954,92.0052,30299.0
2024-08-07 14:55:00,94.26,94.39,94.26,94.32,30268.0,92.0052,92.1321,92.0052,92.0637,30268.0
2024-08-07 15:00:00,94.32,94.69,94.32,94.69,47401.0,92.0637,92.4249,92.0637,92.4249,47401.0
2024-08-07 15:05:00,94.69,94.76,94.64,94.72,45811.0,92.4249,92.4932,92.3761,92.4542,45811.0
2024-08-07 15:10:00,94.72,94.85,94.59,94.63,63483.0,92.4542,92.5811,92.3273,92.3663,63483.0
2024-08-07 15:15:00,94.64,94.77,94.64,94.75,39804.0,92.3761,92.503,92.3761,92.4835,39804.0
2024-08-07 15:20:00,94.75,94.79,94.59,94.64,46873.0,92.4835,92.5225,92.3273,92.3761,46873.0
2024-08-07 15:25:00,94.64,94.72,94.6,94.69,48501.0,92.3761,92.4542,92.337,92.4249,48501.0
2024-08-07 15:30:00,94.67,94.71,94.56,94.62,69262.0,92.4054,92.4444,92.298,92.3566,69262.0
2024-08-07 15:35:00,94.63,94.74,94.57,94.58,51598.0,92.3663,92.4737,92.3078,92.3175,51598.0
2024-08-07 15:40:00,94.58,94.59,94.38,94.39,59485.0,92.3175,92.3273,92.1223,92.1321,59485.0
2024-08-07 15:45:00,94.38,94.52,94.33,94.5,98544.0,92.1223,92.259,92.0735,92.2394,98544.0
2024-08-07 15:50:00,94.5,94.53,94.04,94.08,169160.0,92.2394,92.2687,91.7904,91.8295,169160.0
2024-08-07 15:55:00,94.08,94.1,93.98,94.04,759641.0,91.8295,91.849,91.7319,91.7904,759641.0
2024-08-08 09:30:00,94.22,94.25,93.93,94.25,179985.0,91.9661,91.9954,91.6831,91.9954,179985.0
2024-08-08 09:35:00,94.25,94.43,94.21,94.25,40460.0,91.9954,92.1711,91.9564,91.9954,40460.0
2024-08-08 09:40:00,94.27,94.41,94.08,94.09,30430.0,92.0149,92.1516,91.8295,91.8392,30430.0
2024-08-08 09:45:00,94.09,94.37,94.07,94.09,93386.0,91.8392,92.1126,91.8197,91.8392,93386.0
2024-08-08 09:50:00,94.1,94.16,93.83,93.86,312794.0,91.849,91.9076,91.5855,91.6148,312794.0
2024-08-08 09:55:00,93.86,94.22,93.8,94.1,432478.0,91.6148,91.9661,91.5562,91.849,432478.0
2024-08-08 10:00:00,94.1,94.52,94.1,94.47,41671.0,91.849,92.259,91.849,92.2102,41671.0
2024-08-08 10:05:00,94.46,94.61,94.23,94.27,183735.0,92.2004,92.3468,91.9759,92.0149,183735.0
2024-08-08 10:10:00,94.27,94.48,94.27,94.43,71270.0,92.0149,92.2199,92.0149,92.1711,71270.0
2024-08-08 10:15:00,94.41,94.53,94.37,94.44,34058.0,92.1516,92.2687,92.1126,92.1809,34058.0
2024-08-08 10:20:00,94.43,94.62,94.38,94.62,22666.0,92.1711,92.3566,92.1223,92.3566,22666.0
2024-08-08 10:25:00,94.61,94.79,94.61,94.67,15550.0,92.3468,92.5225,92.3468,92.4054,15550.0
2024-08-08 10:30:00,94.67,94.73,94.56,94.7,27704.0,92.4054,92.4639,92.298,92.4347,27704.0
2024-08-08 10:35:00,94.67,94.72,94.61,94.65,36390.0,92.4054,92.4542,92.3468,92.3859,36390.0
2024-08-08 10:40:00,94.65,94.65,94.48,94.54,26936.0,92.3859,92.3859,92.2199,92.2785,26936.0
2024-08-08 10:45:00,94.55,94.69,94.52,94.68,18523.0,92.2882,92.4249,92.259,92.4151,18523.0
2024-08-08 10:50:00,94.7,94.73,94.56,94.64,35695.0,92.4347,92.4639,92.298,92.3761,35695.0
2024-08-08 10:55:00,94.62,94.86,94.62,94.78,23409.0,92.3566,92.5908,92.3566,92.5127,23409.0
2024-08-08 11:00:00,94.78,94.81,94.69,94.77,14527.0,92.5127,92.542,92.4249,92.503,14527.0
2024-08-08 11:05:00,94.77,94.84,94.73,94.82,12583.0,92.503,92.5713,92.4639,92.5518,12583.0
2024-08-08 11:10:00,94.84,94.89,94.63,94.63,32607.0,92.5713,92.6201,92.3663,92.3663,32607.0
2024-08-08 11:15:00,94.64,94.7,94.59,94.62,16854.0,92.3761,92.4347,92.3273,92.3566,16854.0
2024-08-08 11:20:00,94.62,94.75,94.62,94.73,31015.0,92.3566,92.4835,92.3566,92.4639,31015.0
2024-08-08 11:25:00,94.75,94.89,94.74,94.76,15924.0,92.4835,92.6201,92.4737,92.4932,15924.0
2024-08-08 11:30:00,94.75,94.88,94.73,94.84,25693.0,92.4835,92.6104,92.4639,92.5713,25693.0
2024-08-08 11:35:00,94.83,94.83,94.74,94.74,50232.0,92.5615,92.5615,92.4737,92.4737,50232.0
2024-08-08 11:40:00,94.75,94.81,94.72,94.81,33087.0,92.4835,92.542,92.4542,92.542,33087.0
2024-08-08 11:45:00,94.8,94.87,94.74,94.83,39125.0,92.5323,92.6006,92.4737,92.5615,39125.0
2024-08-08 11:50:00,94.86,94.92,94.84,94.9,235451.0,92.5908,92.6494,92.5713,92.6299,235451.0
2024-08-08 11:55:00,94.89,94.9,94.74,94.76,30429.0,92.6201,92.6299,92.4737,92.4932,30429.0
2024-08-08 12:00:00,94.76,94.97,94.69,94.96,46614.0,92.4932,92.6982,92.4249,92.6884,46614.0
2024-08-08 12:05:00,94.92,95.0,94.88,94.88,132810.0,92.6494,92.7275,92.6104,92.6104,132810.0
2024-08-08 12:10:00,94.87,94.91,94.8,94.87,39179.0,92.6006,92.6396,92.5323,92.6006,39179.0
2024-08-08 12:15:00,94.86,94.92,94.83,94.9,20763.0,92.5908,92.6494,92.5615,92.6299,20763.0
2024-08-08 12:20:00,94.89,94.91,94.84,94.84,18555.0,92.6201,92.6396,92.5713,92.5713,18555.0
2024-08-08 12:25:00,94.87,94.93,94.86,94.9,21740.0,92.6006,92.6592,92.5908,92.6299,21740.0
2024-08-08 12:30:00,94.9,94.9,94.77,94.77,29069.0,92.6299,92.6299,92.503,92.503,29069.0
2024-08-08 12:35:00,94.77,94.77,94.58,94.61,28314.0,92.503,92.503,92.3175,92.3468,28314.0
2024-08-08 12:40:00,94.6,94.72,94.6,94.67,20644.0,92.337,92.4542,92.337,92.4054,20644.0
2024-08-08 12:45:00,94.7,94.85,94.7,94.85,47074.0,92.4347,92.5811,92.4347,92.5811,47074.0
2024-08-08 12:50:00,94.86,94.92,94.76,94.92,21759.0,92.5908,92.6494,92.4932,92.6494,21759.0
2024-08-08 12:55:00,94.93,94.95,94.79,94.79,19785.0,92.6592,92.6787,92.5225,92.5225,19785.0
2024-08-08 13:00:00,94.8,94.83,94.64,94.66,49686.0,92.5323,92.5615,92.3761,92.3956,49686.0
2024-08-08 13:05:00,94.68,94.82,94.59,94.76,28943.0,92.4151,92.5518,92.3273,92.4932,28943.0
2024-08-08 13:10:00,94.79,94.88,94.79,94.85,16412.0,92.5225,92.6104,92.5225,92.5811,16412.0
2024-08-08 13:15:00,94.85,94.96,94.85,94.96,138717.0,92.5811,92.6884,92.5811,92.6884,138717.0
2024-08-08 13:20:00,94.98,95.1,94.94,95.0,29829.0,92.708,92.8251,92.6689,92.7275,29829.0
2024-08-08 13:25:00,95.01,95.1,94.98,95.06,43747.0,92.7372,92.8251,92.708,92.786,43747.0
2024-08-08 13:30:00,95.07,95.12,95.04,95.04,17913.0,92.7958,92.8446,92.7665,92.7665,17913.0
2024-08-08 13:35:00,95.03,95.03,94.93,94.97,33282.0,92.7568,92.7568,92.6592,92.6982,33282.0
2024-08-08 13:40:00,94.96,95.09,94.96,95.01,21343.0,92.6884,92.8153,92.6884,92.7372,21343.0
2024-08-08 13:45:00,95.02,95.09,94.98,95.05,43423.0,92.747,92.8153,92.708,92.7763,43423.0
2024-08-08 13:50:00,95.05,95.08,94.94,95.0,21437.0,92.7763,92.8056,92.6689,92.7275,21437.0
2024-08-08 13:55:00,95.0,95.0,94.88,94.89,33854.0,92.7275,92.7275,92.6104,92.6201,33854.0
2024-08-08 14:00:00,94.88,94.89,94.82,94.89,21224.0,92.6104,92.6201,92.5518,92.6201,21224.0
2024-08-08 14:05:00,94.9,94.95,94.88,94.92,12078.0,92.6299,92.6787,92.6104,92.6494,12078.0
2024-08-08 14:10:00,94.92,95.01,94.88,95.0,96207.0,92.6494,92.7372,92.6104,92.7275,96207.0
2024-08-08 14:15:00,94.99,95.13,94.98,95.12,83750.0,92.7177,92.8544,92.708,92.8446,83750.0
2024-08-08 14:20:00,95.12,95.16,95.03,95.14,66265.0,92.8446,92.8837,92.7568,92.8641,66265.0
2024-08-08 14:25:00,95.16,95.17,94.94,95.02,21649.0,92.8837,92.8934,92.6689,92.747,21649.0
2024-08-08 14:30:00,95.03,95.09,94.98,95.0,51551.0,92.7568,92.8153,92.708,92.7275,51551.0
2024-08-08 14:35:00,95.0,95.04,94.96,94.98,17867.0,92.7275,92.7665,92.6884,92.708,17867.0
2024-08-08 14:40:00,94.99,95.01,94.9,94.97,26375.0,92.7177,92.7372,92.6299,92.6982,26375.0
2024-08-08 14:45:00,94.97,95.0,94.95,94.97,23491.0,92.6982,92.7275,92.6787,92.6982,23491.0
2024-08-08 14:50:00,94.97,95.01,94.9,94.97,17243.0,92.6982,92.7372,92.6299,92.6982,17243.0
2024-08-08 14:55:00,94.97,95.03,94.92,94.92,12855.0,92.6982,92.7568,92.6494,92.6494,12855.0
2024-08-08 15:00:00,94.92,95.01,94.9,94.91,25930.0,92.6494,92.7372,92.6299,92.6396,25930.0
2024-08-08 15:05:00,94.9,95.08,94.86,95.07,40267.0,92.6299,92.8056,92.5908,92.7958,40267.0
2024-08-08 15:10:00,95.07,95.12,95.05,95.07,33169.0,92.7958,92.8446,92.7763,92.7958,33169.0
2024-08-08 15:15:00,95.07,95.13,95.0,95.03,33707.0,92.7958,92.8544,92.7275,92.7568,33707.0
2024-08-08 15:20:00,95.03,95.17,95.01,95.07,63410.0,92.7568,92.8934,92.7372,92.7958,63410.0
2024-08-08 15:25:00,95.08,95.14,95.03,95.05,98272.0,92.8056,92.8641,92.7568,92.7763,98272.0
2024-08-08 15:30:00,95.03,95.1,94.88,95.03,94661.0,92.7568,92.8251,92.6104,92.7568,94661.0
2024-08-08 15:35:00,95.04,95.04,94.85,94.88,59881.0,92.7665,92.7665,92.5811,92.6104,59881.0
2024-08-08 15:40:00,94.87,95.06,94.87,95.06,64964.0,92.6006,92.786,92.6006,92.786,64964.0
2024-08-08 15:45:00,95.04,95.09,94.98,95.01,50429.0,92.7665,92.8153,92.708,92.7372,50429.0
2024-08-08 15:50:00,95.01,95.07,94.89,95.01,97001.0,92.7372,92.7958,92.6201,92.7372,97001.0
2024-08-08 15:55:00,95.0,95.07,94.89,95.01,458623.0,92.7275,92.7958,92.6201,92.7372,458623.0
2024-08-09 09:30:00,95.4,95.4,94.86,94.9,113848.0,93.1179,93.1179,92.5908,92.6299,113848.0
2024-08-09 09:35:00,94.91,95.03,94.77,94.79,37397.0,92.6396,92.7568,92.503,92.5225,37397.0
2024-08-09 09:40:00,94.8,94.83,94.6,94.63,34901.0,92.5323,92.5615,92.337,92.3663,34901.0
2024-08-09 09:45:00,94.61,94.68,94.44,94.5,21604.0,92.3468,92.4151,92.1809,92.2394,21604.0
2024-08-09 09:50:00,94.51,94.71,94.42,94.71,31121.0,92.2492,92.4444,92.1614,92.4444,31121.0
2024-08-09 09:55:00,94.73,94.89,94.69,94.88,38373.0,92.4639,92.6201,92.4249,92.6104,38373.0
2024-08-09 10:00:00,94.89,95.1,94.83,95.06,21061.0,92.6201,92.8251,92.5615,92.786,21061.0
2024-08-09 10:05:00,95.07,95.12,95.0,95.08,26771.0,92.7958,92.8446,92.7275,92.8056,26771.0
2024-08-09 10:10:00,95.07,95.21,94.95,95.18,39769.0,92.7958,92.9325,92.6787,92.9032,39769.0
2024-08-09 10:15:00,95.14,95.17,95.02,95.09,24628.0,92.8641,92.8934,92.747,92.8153,24628.0
2024-08-09 10:20:00,95.09,95.22,95.0,95.21,37454.0,92.8153,92.9422,92.7275,92.9325,37454.0
2024-08-09 10:25:00,95.22,95.22,95.13,95.18,15556.0,92.9422,92.9422,92.8544,92.9032,15556.0
2024-08-09 10:30:00,95.18,95.18,94.99,95.07,14388.0,92.9032,92.9032,92.7177,92.7958,14388.0
2024-08-09 10:35:00,95.07,95.07,94.95,95.02,33641.0,92.7958,92.7958,92.6787,92.747,33641.0
2024-08-09 10:40:00,95.05,95.16,95.04,95.06,13997.0,92.7763,92.8837,92.7665,92.786,13997.0
2024-08-09 10:45:00,95.09,95.09,94.96,95.02,12838.0,92.8153,92.8153,92.6884,92.747,12838.0
2024-08-09 10:50:00,95.03,95.14,94.99,95.06,7812.0,92.7568,92.8641,92.7177,92.786,7812.0
2024-08-09 10:55:00,95.08,95.19,95.08,95.11,9007.0,92.8056,92.9129,92.8056,92.8349,9007.0
2024-08-09 11:00:00,95.12,95.15,95.03,95.14,31303.0,92.8446,92.8739,92.7568,92.8641,31303.0
2024-08-09 11:05:00,95.15,95.26,95.08,95.22,31410.0,92.8739,92.9813,92.8056,92.9422,31410.0
2024-08-09 11:10:00,95.2,95.25,95.16,95.24,21097.0,92.9227,92.9715,92.8837,92.9617,21097.0
2024-08-09 11:15:00,95.24,95.29,95.19,95.27,17912.0,92.9617,93.0105,92.9129,92.991,17912.0
2024-08-09 11:20:00,95.25,95.25,95.13,95.14,18103.0,92.9715,92.9715,92.8544,92.8641,18103.0
2024-08-09 11:25:00,95.15,95.2,95.04,95.04,15685.0,92.8739,92.9227,92.7665,92.7665,15685.0
2024-08-09 11:30:00,95.04,95.17,95.03,95.16,18607.0,92.7665,92.8934,92.7568,92.8837,18607.0
2024-08-09 11:35:00,95.17,95.17,95.12,95.16,4970.0,92.8934,92.8934,92.8446,92.8837,4970.0
2024-08-09 11:40:00,95.15,95.19,95.12,95.18,9390.0,92.8739,92.9129,92.8446,92.9032,9390.0
2024-08-09 11:45:00,95.18,95.3,95.18,95.24,23933.0,92.9032,93.0203,92.9032,92.9617,23933.0
2024-08-09 11:50:00,95.24,95.28,95.19,95.28,12039.0,92.9617,93.0008,92.9129,93.0008,12039.0
2024-08-09 11:55:00,95.27,95.27,95.1,95.14,47142.0,92.991,92.991,92.8251,92.8641,47142.0
2024-08-09 12:00:00,95.14,95.18,95.14,95.16,16137.0,92.8641,92.9032,92.8641,92.8837,16137.0
2024-08-09 12:05:00,95.17,95.24,95.13,95.19,26721.0,92.8934,92.9617,92.8544,92.9129,26721.0
2024-08-09 12:10:00,95.19,95.2,95.09,95.13,11583.0,92.9129,92.9227,92.8153,92.8544,11583.0
2024-08-09 12:15:00,95.15,95.19,95.09,95.12,11459.0,92.8739,92.9129,92.8153,92.8446,11459.0
2024-08-09 12:20:00,95.12,95.13,95.06,95.07,9800.0,92.8446,92.8544,92.786,92.7958,9800.0
2024-08-09 12:25:00,95.09,95.16,95.08,95.14,20609.0,92.8153,92.8837,92.8056,92.8641,20609.0
2024-08-09 12:30:00,95.14,95.19,95.11,95.11,13256.0,92.8641,92.9129,92.8349,92.8349,13256.0
2024-08-09 12:35:00,95.11,95.2,95.1,95.19,26252.0,92.8349,92.9227,92.8251,92.9129,26252.0
2024-08-09 12:40:00,95.2,95.25,95.18,95.22,123268.0,92.9227,92.9715,92.9032,92.9422,123268.0
2024-08-09 12:45:00,95.23,95.23,95.14,95.2,29043.0,92.952,92.952,92.8641,92.9227,29043.0
2024-08-09 12:50:00,95.21,95.22,95.08,95.11,29803.0,92.9325,92.9422,92.8056,92.8349,29803.0
2024-08-09 12:55:00,95.11,95.28,95.11,95.28,18647.0,92.8349,93.0008,92.8349,93.0008,18647.0
2024-08-09 13:00:00,95.28,95.34,95.26,95.32,36811.0,93.0008,93.0593,92.9813,93.0398,36811.0
2024-08-09 13:05:00,95.33,95.33,95.2,95.31,20344.0,93.0496,93.0496,92.9227,93.0301,20344.0
2024-08-09 13:10:00,95.32,95.44,95.32,95.43,28103.0,93.0398,93.157,93.0398,93.1472,28103.0
2024-08-09 13:15:00,95.43,95.49,95.4,95.48,48904.0,93.1472,93.2058,93.1179,93.196,48904.0
2024-08-09 13:20:00,95.48,95.53,95.44,95.46,54300.0,93.196,93.2448,93.157,93.1765,54300.0
2024-08-09 13:25:00,95.47,95.6,95.47,95.6,31499.0,93.1862,93.3131,93.1862,93.3131,31499.0
2024-08-09 13:30:00,95.61,95.66,95.56,95.66,40999.0,93.3229,93.3717,93.2741,93.3717,40999.0
2024-08-09 13:35:00,95.66,95.66,95.6,95.61,22076.0,93.3717,93.3717,93.3131,93.3229,22076.0
2024-08-09 13:40:00,95.62,95.62,95.45,95.5,21094.0,93.3327,93.3327,93.1667,93.2155,21094.0
2024-08-09 13:45:00,95.5,95.53,95.49,95.51,14290.0,93.2155,93.2448,93.2058,93.2253,14290.0
2024-08-09 13:50:00,95.51,95.53,95.37,95.44,33039.0,93.2253,93.2448,93.0886,93.157,33039.0
2024-08-09 13:55:00,95.43,95.45,95.33,95.34,22758.0,93.1472,93.1667,93.0496,93.0593,22758.0
2024-08-09 14:00:00,95.34,95.35,95.27,95.29,37150.0,93.0593,93.0691,92.991,93.0105,37150.0
2024-08-09 14:05:00,95.29,95.34,95.23,95.34,32645.0,93.0105,93.0593,92.952,93.0593,32645.0
2024-08-09 14:10:00,95.36,95.37,95.24,95.33,23314.0,93.0789,93.0886,92.9617,93.0496,23314.0
2024-08-09 14:15:00,95.32,95.32,95.2,95.25,16622.0,93.0398,93.0398,92.9227,92.9715,16622.0
2024-08-09 14:20:00,95.28,95.28,95.19,95.22,25935.0,93.0008,93.0008,92.9129,92.9422,25935.0
2024-08-09 14:25:00,95.22,95.28,95.22,95.24,18177.0,92.9422,93.0008,92.9422,92.9617,18177.0
2024-08-09 14:30:00,95.22,95.26,95.2,95.23,25180.0,92.9422,92.9813,92.9227,92.952,25180.0
2024-08-09 14:35:00,95.23,95.36,95.2,95.36,24752.0,92.952,93.0789,92.9227,93.0789,24752.0
2024-08-09 14:40:00,95.36,95.43,95.33,95.41,57192.0,93.0789,93.1472,93.0496,93.1277,57192.0
2024-08-09 14:45:00,95.43,95.46,95.32,95.34,17801.0,93.1472,93.1765,93.0398,93.0593,17801.0
2024-08-09 14:50:00,95.34,95.36,95.28,95.32,32867.0,93.0593,93.0789,93.0008,93.0398,32867.0
2024-08-09 14:55:00,95.33,95.43,95.29,95.42,29481.0,93.0496,93.1472,93.0105,93.1374,29481.0
2024-08-09 15:00:00,95.43,95.45,95.38,95.44,106555.0,93.1472,93.1667,93.0984,93.157,106555.0
2024-08-09 15:05:00,95.42,95.5,95.4,95.46,31163.0,93.1374,93.2155,93.1179,93.1765,31163.0
2024-08-09 15:10:00,95.46,95.49,95.43,95.45,25240.0,93.1765,93.2058,93.1472,93.1667,25240.0
2024-08-09 15:15:00,95.45,95.57,95.45,95.56,27496.0,93.1667,93.2838,93.1667,93.2741,27496.0
2024-08-09 15:20:00,95.55,95.55,95.4,95.44,39469.0,93.2643,93.2643,93.1179,93.157,39469.0
2024-08-09 15:25:00,95.44,95.55,95.41,95.47,44416.0,93.157,93.2643,93.1277,93.1862,44416.0
2024-08-09 15:30:00,95.46,95.54,95.45,95.52,51603.0,93.1765,93.2546,93.1667,93.235,51603.0
2024-08-09 15:35:00,95.52,95.55,95.47,95.51,70518.0,93.235,93.2643,93.1862,93.2253,70518.0
2024-08-09 15:40:00,95.52,95.58,95.47,95.48,38326.0,93.235,93.2936,93.1862,93.196,38326.0
2024-08-09 15:45:00,95.48,95.56,95.43,95.55,54982.0,93.196,93.2741,93.1472,93.2643,54982.0
2024-08-09 15:50:00,95.56,95.64,95.37,95.39,105011.0,93.2741,93.3522,93.0886,93.1082,105011.0
2024-08-09 15:55:00,95.39,95.56,95.38,95.47,331477.0,93.1082,93.2741,93.0984,93.1862,331477.0
2024-08-12 09:30:00,95.15,95.15,94.78,94.86,114184.0,92.8739,92.8739,92.5127,92.5908,114184.0
2024-08-12 09:35:00,94.88,94.91,94.62,94.63,63720.0,92.6104,92.6396,92.3566,92.3663,63720.0
2024-08-12 09:40:00,94.65,94.75,94.45,94.57,101083.0,92.3859,92.4835,92.1906,92.3078,101083.0
2024-08-12 09:45:00,94.54,94.61,94.47,94.5,66122.0,92.2785,92.3468,92.2102,92.2394,66122.0
2024-08-12 09:50:00,94.5,94.6,94.35,94.39,62742.0,92.2394,92.337,92.093,92.1321,62742.0
2024-08-12 09:55:00,94.4,94.56,94.4,94.55,65612.0,92.1418,92.298,92.1418,92.2882,65612.0
2024-08-12 10:00:00,94.55,94.6,94.47,94.54,54833.0,92.2882,92.337,92.2102,92.2785,54833.0
2024-08-12 10:05:00,94.52,94.7,94.45,94.69,95239.0,92.259,92.4347,92.1906,92.4249,95239.0
2024-08-12 10:10:00,94.67,94.71,94.59,94.63,98961.0,92.4054,92.4444,92.3273,92.3663,98961.0
2024-08-12 10:15:00,94.62,94.66,94.55,94.57,28493.0,92.3566,92.3956,92.2882,92.3078,28493.0
2024-08-12 10:20:00,94.57,94.62,94.53,94.56,64207.0,92.3078,92.3566,92.2687,92.298,64207.0
2024-08-12 10:25:00,94.57,94.63,94.52,94.55,20538.0,92.3078,92.3663,92.259,92.2882,20538.0
2024-08-12 10:30:00,94.55,94.67,94.55,94.65,31984.0,92.2882,92.4054,92.2882,92.3859,31984.0
2024-08-12 10:35:00,94.65,94.68,94.59,94.59,29937.0,92.3859,92.4151,92.3273,92.3273,29937.0
2024-08-12 10:40:00,94.6,94.71,94.59,94.64,35264.0,92.337,92.4444,92.3273,92.3761,35264.0
2024-08-12 10:45:00,94.63,94.73,94.59,94.63,25955.0,92.3663,92.4639,92.3273,92.3663,25955.0
2024-08-12 10:50:00,94.63,94.71,94.61,94.71,14385.0,92.3663,92.4444,92.3468,92.4444,14385.0
2024-08-12 10:55:00,94.7,94.85,94.7,94.8,42438.0,92.4347,92.5811,92.4347,92.5323,42438.0
2024-08-12 11:00:00,94.8,94.85,94.64,94.67,20700.0,92.5323,92.5811,92.3761,92.4054,20700.0
2024-08-12 11:05:00,94.67,94.72,94.65,94.67,27554.0,92.4054,92.4542,92.3859,92.4054,27554.0
2024-08-12 11:10:00,94.68,94.72,94.63,94.63,11023.0,92.4151,92.4542,92.3663,92.3663,11023.0
2024-08-12 11:15:00,94.64,94.64,94.52,94.58,11280.0,92.3761,92.3761,92.259,92.3175,11280.0
2024-08-12 11:20:00,94.57,94.62,94.33,94.33,56003.0,92.3078,92.3566,92.0735,92.0735,56003.0
2024-08-12 11:25:00,94.33,94.48,94.29,94.48,72003.0,92.0735,92.2199,92.0345,92.2199,72003.0
2024-08-12 11:30:00,94.46,94.55,94.43,94.53,13954.0,92.2004,92.2882,92.1711,92.2687,13954.0
2024-08-12 11:35:00,94.53,94.56,94.47,94.49,8865.0,92.2687,92.298,92.2102,92.2297,8865.0
2024-08-12 11:40:00,94.5,94.52,94.43,94.48,7593.0,92.2394,92.259,92.1711,92.2199,7593.0
2024-08-12 11:45:00,94.46,94.47,94.39,94.45,47385.0,92.2004,92.2102,92.1321,92.1906,47385.0
2024-08-12 11:50:00,94.48,94.61,94.46,94.61,31123.0,92.2199,92.3468,92.2004,92.3468,31123.0
2024-08-12 11:55:00,94.62,94.7,94.56,94.7,34166.0,92.3566,92.4347,92.298,92.4347,34166.0
2024-08-12 12:00:00,94.71,94.77,94.59,94.61,13472.0,92.4444,92.503,92.3273,92.3468,13472.0
2024-08-12 12:05:00,94.59,94.59,94.46,94.47,5819.0,92.3273,92.3273,92.2004,92.2102,5819.0
2024-08-12 12:10:00,94.47,94.53,94.47,94.5,8507.0,92.2102,92.2687,92.2102,92.2394,8507.0
2024-08-12 12:15:00,94.48,94.48,94.39,94.4,12113.0,92.2199,92.2199,92.1321,92.1418,12113.0
2024-08-12 12:20:00,94.39,94.41,94.31,94.37,14213.0,92.1321,92.1516,92.054,92.1126,14213.0
2024-08-12 12:25:00,94.36,94.38,94.3,94.3,27394.0,92.1028,92.1223,92.0442,92.0442,27394.0
2024-08-12 12:30:00,94.29,94.38,94.28,94.31,6861.0,92.0345,92.1223,92.0247,92.054,6861.0
2024-08-12 12:35:00,94.31,94.37,94.28,94.37,7125.0,92.054,92.1126,92.0247,92.1126,7125.0
2024-08-12 12:40:00,94.39,94.4,94.3,94.38,13170.0,92.1321,92.1418,92.0442,92.1223,13170.0
2024-08-12 12:45:00,94.39,94.48,94.38,94.45,12583.0,92.1321,92.2199,92.1223,92.1906,12583.0
2024-08-12 12:50:00,94.44,94.48,94.42,94.47,12721.0,92.1809,92.2199,92.1614,92.2102,12721.0
2024-08-12 12:55:00,94.47,94.47,94.33,94.35,16977.0,92.2102,92.2102,92.0735,92.093,16977.0
2024-08-12 13:00:00,94.34,94.39,94.28,94.39,16418.0,92.0833,92.1321,92.0247,92.1321,16418.0
2024-08-12 13:05:00,94.37,94.38,94.32,94.33,8275.0,92.1126,92.1223,92.0637,92.0735,8275.0
2024-08-12 13:10:00,94.35,94.37,94.31,94.37,3453.0,92.093,92.1126,92.054,92.1126,3453.0
2024-08-12 13:15:00,94.37,94.48,94.37,94.48,7700.0,92.1126,92.2199,92.1126,92.2199,7700.0
2024-08-12 13:20:00,94.48,94.56,94.44,94.46,14869.0,92.2199,92.298,92.1809,92.2004,14869.0
2024-08-12 13:25:00,94.45,94.48,94.34,94.46,10881.0,92.1906,92.2199,92.0833,92.2004,10881.0
2024-08-12 13:30:00,94.47,94.53,94.46,94.53,6600.0,92.2102,92.2687,92.2004,92.2687,6600.0
2024-08-12 13:35:00,94.52,94.52,94.41,94.45,6295.0,92.259,92.259,92.1516,92.1906,6295.0
2024-08-12 13:40:00,94.44,94.45,94.37,94.37,4059.0,92.1809,92.1906,92.1126,92.1126,4059.0
2024-08-12 13:45:00,94.36,94.39,94.29,94.29,11152.0,92.1028,92.1321,92.0345,92.0345,11152.0
2024-08-12 13:50:00,94.28,94.28,94.15,94.16,12320.0,92.0247,92.0247,91.8978,91.9076,12320.0
2024-08-12 13:55:00,94.16,94.21,94.14,94.21,15558.0,91.9076,91.9564,91.8881,91.9564,15558.0
2024-08-12 14:00:00,94.2,94.3,94.17,94.3,16168.0,91.9466,92.0442,91.9173,92.0442,16168.0
2024-08-12 14:05:00,94.28,94.29,94.23,94.26,12127.0,92.0247,92.0345,91.9759,92.0052,12127.0
2024-08-12 14:10:00,94.27,94.37,94.26,94.36,8926.0,92.0149,92.1126,92.0052,92.1028,8926.0
2024-08-12 14:15:00,94.38,94.41,94.35,94.35,11568.0,92.1223,92.1516,92.093,92.093,11568.0
2024-08-12 14:20:00,94.36,94.43,94.34,94.35,21612.0,92.1028,92.1711,92.0833,92.093,21612.0
2024-08-12 14:25:00,94.39,94.45,94.38,94.4,1971.0,92.1321,92.1906,92.1223,92.1418,1971.0
2024-08-12 14:30:00,94.4,94.44,94.36,94.38,18932.0,92.1418,92.1809,92.1028,92.1223,18932.0
2024-08-12 14:35:00,94.39,94.48,94.37,94.48,5825.0,92.1321,92.2199,92.1126,92.2199,5825.0
2024-08-12 14:40:00,94.46,94.53,94.45,94.48,39544.0,92.2004,92.2687,92.1906,92.2199,39544.0
2024-08-12 14:45:00,94.5,94.54,94.46,94.53,27723.0,92.2394,92.2785,92.2004,92.2687,27723.0
2024-08-12 14:50:00,94.53,94.64,94.52,94.62,108006.0,92.2687,92.3761,92.259,92.3566,108006.0
2024-08-12 14:55:00,94.63,94.63,94.53,94.54,36155.0,92.3663,92.3663,92.2687,92.2785,36155.0
2024-08-12 15:00:00,94.55,94.56,94.5,94.56,20326.0,92.2882,92.298,92.2394,92.298,20326.0
2024-08-12 15:05:00,94.56,94.57,94.49,94.52,17189.0,92.298,92.3078,92.2297,92.259,17189.0
2024-08-12 15:10:00,94.52,94.61,94.51,94.53,8561.0,92.259,92.3468,92.2492,92.2687,8561.0
2024-08-12 15:15:00,94.53,94.6,94.52,94.59,12472.0,92.2687,92.337,92.259,92.3273,12472.0
2024-08-12 15:20:00,94.59,94.62,94.51,94.54,7991.0,92.3273,92.3566,92.2492,92.2785,7991.0
2024-08-12 15:25:00,94.55,94.6,94.53,94.56,14985.0,92.2882,92.337,92.2687,92.298,14985.0
2024-08-12 15:30:00,94.56,94.61,94.54,94.57,10135.0,92.298,92.3468,92.2785,92.3078,10135.0
2024-08-12 15:35:00,94.56,94.61,94.54,94.58,14632.0,92.298,92.3468,92.2785,92.3175,14632.0
2024-08-12 15:40:00,94.58,94.58,94.51,94.54,17907.0,92.3175,92.3175,92.2492,92.2785,17907.0
2024-08-12 15:45:00,94.54,94.6,94.5,94.58,43177.0,92.2785,92.337,92.2394,92.3175,43177.0
2024-08-12 15:50:00,94.58,94.68,94.56,94.67,150465.0,92.3175,92.4151,92.298,92.4054,150465.0
2024-08-12 15:55:00,94.67,94.81,94.67,94.78,438025.0,92.4054,92.542,92.4054,92.5127,438025.0
2024-08-13 09:30:00,95.46,95.51,95.17,95.34,127831.0,93.1765,93.2253,92.8934,93.0593,127831.0
2024-08-13 09:35:00,95.32,95.41,95.19,95.24,60881.0,93.0398,93.1277,92.9129,92.9617,60881.0
2024-08-13 09:40:00,95.27,95.5,95.27,95.37,22150.0,92.991,93.2155,92.991,93.0886,22150.0
2024-08-13 09:45:00,95.36,95.47,95.31,95.31,21675.0,93.0789,93.1862,93.0301,93.0301,21675.0
2024-08-13 09:50:00,95.35,95.56,95.32,95.34,16413.0,93.0691,93.2741,93.0398,93.0593,16413.0
2024-08-13 09:55:00,95.29,95.29,95.15,95.21,14085.0,93.0105,93.0105,92.8739,92.9325,14085.0
2024-08-13 10:00:00,95.22,95.22,94.95,94.97,10514.0,92.9422,92.9422,92.6787,92.6982,10514.0
2024-08-13 10:05:00,94.98,95.16,94.96,95.05,23354.0,92.708,92.8837,92.6884,92.7763,23354.0
2024-08-13 10:10:00,95.05,95.17,95.03,95.12,6014.0,92.7763,92.8934,92.7568,92.8446,6014.0
2024-08-13 10:15:00,95.11,95.13,94.94,94.97,11178.0,92.8349,92.8544,92.6689,92.6982,11178.0
2024-08-13 10:20:00,94.98,95.1,94.98,95.05,9596.0,92.708,92.8251,92.708,92.7763,9596.0
2024-08-13 10:25:00,95.09,95.21,95.08,95.21,10267.0,92.8153,92.9325,92.8056,92.9325,10267.0
2024-08-13 10:30:00,95.19,95.22,95.11,95.19,38521.0,92.9129,92.9422,92.8349,92.9129,38521.0
2024-08-13 10:35:00,95.18,95.27,95.14,95.26,24456.0,92.9032,92.991,92.8641,92.9813,24456.0
2024-08-13 10:40:00,95.27,95.38,95.25,95.38,9710.0,92.991,93.0984,92.9715,93.0984,9710.0
2024-08-13 10:45:00,95.36,95.42,95.32,95.34,14438.0,93.0789,93.1374,93.0398,93.0593,14438.0
2024-08-13 10:50:00,95.34,95.4,95.29,95.39,10246.0,93.0593,93.1179,93.0105,93.1082,10246.0
2024-08-13 10:55:00,95.39,95.41,95.32,95.41,10012.0,93.1082,93.1277,93.0398,93.1277,10012.0
2024-08-13 11:00:00,95.41,95.41,95.35,95.41,13862.0,93.1277,93.1277,93.0691,93.1277,13862.0
2024-08-13 11:05:00,95.4,95.41,95.28,95.28,59388.0,93.1179,93.1277,93.0008,93.0008,59388.0
2024-08-13 11:10:00,95.28,95.34,95.25,95.27,11860.0,93.0008,93.0593,92.9715,92.991,11860.0
2024-08-13 11:15:00,95.28,95.4,95.25,95.36,80282.0,93.0008,93.1179,92.9715,93.0789,80282.0
2024-08-13 11:20:00,95.35,95.39,95.31,95.38,7525.0,93.0691,93.1082,93.0301,93.0984,7525.0
2024-08-13 11:25:00,95.36,95.37,95.25,95.25,15135.0,93.0789,93.0886,92.9715,92.9715,15135.0
2024-08-13 11:30:00,95.27,95.29,95.22,95.23,16648.0,92.991,93.0105,92.9422,92.952,16648.0
2024-08-13 11:35:00,95.24,95.28,95.23,95.24,4877.0,92.9617,93.0008,92.952,92.9617,4877.0
2024-08-13 11:40:00,95.23,95.3,95.19,95.28,9689.0,92.952,93.0203,92.9129,93.0008,9689.0
2024-08-13 11:45:00,95.3,95.37,95.27,95.36,6370.0,93.0203,93.0886,92.991,93.0789,6370.0
2024-08-13 11:50:00,95.35,95.4,95.33,95.36,6312.0,93.0691,93.1179,93.0496,93.0789,6312.0
2024-08-13 11:55:00,95.35,95.37,95.3,95.35,13282.0,93.0691,93.0886,93.0203,93.0691,13282.0
2024-08-13 12:00:00,95.36,95.36,95.32,95.34,4563.0,93.0789,93.0789,93.0398,93.0593,4563.0
2024-08-13 12:05:00,95.34,95.4,95.34,95.37,4360.0,93.0593,93.1179,93.0593,93.0886,4360.0
2024-08-13 12:10:00,95.38,95.42,95.34,95.38,12136.0,93.0984,93.1374,93.0593,93.0984,12136.0
2024-08-13 12:15:00,95.37,95.45,95.32,95.45,14845.0,93.0886,93.1667,93.0398,93.1667,14845.0
2024-08-13 12:20:00,95.44,95.51,95.4,95.4,5700.0,93.157,93.2253,93.1179,93.1179,5700.0
2024-08-13 12:25:00,95.41,95.47,95.38,95.41,21666.0,93.1277,93.1862,93.0984,93.1277,21666.0
2024-08-13 12:30:00,95.4,95.42,95.31,95.41,12881.0,93.1179,93.1374,93.0301,93.1277,12881.0
2024-08-13 12:35:00,95.41,95.5,95.41,95.5,3325.0,93.1277,93.2155,93.1277,93.2155,3325.0
2024-08-13 12:40:00,95.48,95.52,95.46,95.51,8428.0,93.196,93.235,93.1765,93.2253,8428.0
2024-08-13 12:45:00,95.49,95.61,95.49,95.59,7773.0,93.2058,93.3229,93.2058,93.3034,7773.0
2024-08-13 12:50:00,95.59,95.64,95.59,95.61,12838.0,93.3034,93.3522,93.3034,93.3229,12838.0
2024-08-13 12:55:00,95.61,95.62,95.53,95.54,8133.0,93.3229,93.3327,93.2448,93.2546,8133.0
2024-08-13 13:00:00,95.51,95.55,95.44,95.45,6492.0,93.2253,93.2643,93.157,93.1667,6492.0
2024-08-13 13:05:00,95.43,95.49,95.43,95.43,11890.0,93.1472,93.2058,93.1472,93.1472,11890.0
2024-08-13 13:10:00,95.44,95.46,95.42,95.42,23440.0,93.157,93.1765,93.1374,93.1374,23440.0
2024-08-13 13:15:00,95.42,95.47,95.41,95.47,11259.0,93.1374,93.1862,93.1277,93.1862,11259.0
2024-08-13 13:20:00,95.47,95.47,95.43,95.43,5214.0,93.1862,93.1862,93.1472,93.1472,5214.0
2024-08-13 13:25:00,95.43,95.44,95.39,95.39,5873.0,93.1472,93.157,93.1082,93.1082,5873.0
2024-08-13 13:30:00,95.39,95.43,95.33,95.34,19353.0,93.1082,93.1472,93.0496,93.0593,19353.0
2024-08-13 13:35:00,95.35,95.37,95.31,95.35,8670.0,93.0691,93.0886,93.0301,93.0691,8670.0
2024-08-13 13:40:00,95.35,95.36,95.3,95.33,4448.0,93.0691,93.0789,93.0203,93.0496,4448.0
2024-08-13 13:45:00,95.33,95.34,95.22,95.32,31224.0,93.0496,93.0593,92.9422,93.0398,31224.0
2024-08-13 13:50:00,95.33,95.4,95.31,95.4,9454.0,93.0496,93.1179,93.0301,93.1179,9454.0
2024-08-13 13:55:00,95.39,95.45,95.39,95.42,22314.0,93.1082,93.1667,93.1082,93.1374,22314.0
2024-08-13 14:00:00,95.4,95.46,95.4,95.42,13014.0,93.1179,93.1765,93.1179,93.1374,13014.0
2024-08-13 14:05:00,95.42,95.45,95.37,95.41,4157.0,93.1374,93.1667,93.0886,93.1277,4157.0
2024-08-13 14:10:00,95.39,95.39,95.34,95.37,7266.0,93.1082,93.1082,93.0593,93.0886,7266.0
2024-08-13 14:15:00,95.37,95.42,95.32,95.37,12417.0,93.0886,93.1374,93.0398,93.0886,12417.0
2024-08-13 14:20:00,95.37,95.42,95.37,95.37,8481.0,93.0886,93.1374,93.0886,93.0886,8481.0
2024-08-13 14:25:00,95.38,95.43,95.36,95.39,12004.0,93.0984,93.1472,93.0789,93.1082,12004.0
2024-08-13 14:30:00,95.38,95.42,95.36,95.42,13772.0,93.0984,93.1374,93.0789,93.1374,13772.0
2024-08-13 14:35:00,95.43,95.56,95.43,95.55,35341.0,93.1472,93.2741,93.1472,93.2643,35341.0
2024-08-13 14:40:00,95.55,95.56,95.51,95.55,26603.0,93.2643,93.2741,93.2253,93.2643,26603.0
2024-08-13 14:45:00,95.54,95.58,95.52,95.57,37191.0,93.2546,93.2936,93.235,93.2838,37191.0
2024-08-13 14:50:00,95.58,95.58,95.5,95.52,17396.0,93.2936,93.2936,93.2155,93.235,17396.0
2024-08-13 14:55:00,95.53,95.55,95.5,95.53,14362.0,93.2448,93.2643,93.2155,93.2448,14362.0
2024-08-13 15:00:00,95.52,95.58,95.5,95.54,13369.0,93.235,93.2936,93.2155,93.2546,13369.0
2024-08-13 15:05:00,95.52,95.57,95.49,95.55,9846.0,93.235,93.2838,93.2058,93.2643,9846.0
2024-08-13 15:10:00,95.54,95.54,95.48,95.53,13203.0,93.2546,93.2546,93.196,93.2448,13203.0
2024-08-13 15:15:00,95.53,95.57,95.51,95.54,17555.0,93.2448,93.2838,93.2253,93.2546,17555.0
2024-08-13 15:20:00,95.53,95.6,95.49,95.59,19824.0,93.2448,93.3131,93.2058,93.3034,19824.0
2024-08-13 15:25:00,95.58,95.65,95.56,95.64,29992.0,93.2936,93.3619,93.2741,93.3522,29992.0
2024-08-13 15:30:00,95.63,95.63,95.51,95.55,24314.0,93.3424,93.3424,93.2253,93.2643,24314.0
2024-08-13 15:35:00,95.55,95.59,95.54,95.58,20093.0,93.2643,93.3034,93.2546,93.2936,20093.0
2024-08-13 15:40:00,95.58,95.58,95.49,95.53,31643.0,93.2936,93.2936,93.2058,93.2448,31643.0
2024-08-13 15:45:00,95.53,95.65,95.51,95.65,103022.0,93.2448,93.3619,93.2253,93.3619,103022.0
2024-08-13 15:50:00,95.64,95.68,95.42,95.48,131554.0,93.3522,93.3912,93.1374,93.196,131554.0
2024-08-13 15:55:00,95.46,95.58,95.4,95.53,354912.0,93.1765,93.2936,93.1179,93.2448,354912.0
2024-08-14 09:30:00,95.75,95.79,95.6,95.76,132079.0,93.4595,93.4986,93.3131,93.4693,132079.0
2024-08-14 09:35:00,95.76,95.85,95.69,95.84,48478.0,93.4693,93.5571,93.401,93.5474,48478.0
2024-08-14 09:40:00,95.85,95.9,95.79,95.82,43900.0,93.5571,93.606,93.4986,93.5279,43900.0
2024-08-14 09:45:00,95.83,95.87,95.66,95.74,25467.0,93.5376,93.5767,93.3717,93.4498,25467.0
2024-08-14 09:50:00,95.75,95.8,95.62,95.64,30495.0,93.4595,93.5083,93.3327,93.3522,30495.0
2024-08-14 09:55:00,95.64,95.69,95.53,95.55,38633.0,93.3522,93.401,93.2448,93.2643,38633.0
2024-08-14 10:00:00,95.54,95.54,95.31,95.35,38725.0,93.2546,93.2546,93.0301,93.0691,38725.0
2024-08-14 10:05:00,95.34,95.47,95.33,95.47,28936.0,93.0593,93.1862,93.0496,93.1862,28936.0
2024-08-14 10:10:00,95.47,95.53,95.42,95.5,36442.0,93.1862,93.2448,93.1374,93.2155,36442.0
2024-08-14 10:15:00,95.5,95.56,95.46,95.56,19262.0,93.2155,93.2741,93.1765,93.2741,19262.0
2024-08-14 10:20:00,95.55,95.7,95.51,95.66,24421.0,93.2643,93.4107,93.2253,93.3717,24421.0
2024-08-14 10:25:00,95.66,95.78,95.66,95.77,10427.0,93.3717,93.4888,93.3717,93.4791,10427.0
2024-08-14 10:30:00,95.78,95.83,95.66,95.67,37147.0,93.4888,93.5376,93.3717,93.3815,37147.0
2024-08-14 10:35:00,95.68,95.77,95.68,95.76,22628.0,93.3912,93.4791,93.3912,93.4693,22628.0
2024-08-14 10:40:00,95.75,95.84,95.72,95.8,39670.0,93.4595,93.5474,93.4303,93.5083,39670.0
2024-08-14 10:45:00,95.79,95.85,95.77,95.85,29239.0,93.4986,93.5571,93.4791,93.5571,29239.0
2024-08-14 10:50:00,95.86,95.94,95.85,95.93,26119.0,93.5669,93.645,93.5571,93.6352,26119.0
2024-08-14 10:55:00,95.93,96.02,95.93,96.02,19338.0,93.6352,93.7231,93.6352,93.7231,19338.0
2024-08-14 11:00:00,96.03,96.06,95.99,96.06,11748.0,93.7328,93.7621,93.6938,93.7621,11748.0
2024-08-14 11:05:00,96.06,96.09,96.01,96.06,14570.0,93.7621,93.7914,93.7133,93.7621,14570.0
2024-08-14 11:10:00,96.08,96.1,96.03,96.04,29784.0,93.7816,93.8012,93.7328,93.7426,29784.0
2024-08-14 11:15:00,96.04,96.06,95.98,96.0,24367.0,93.7426,93.7621,93.684,93.7036,24367.0
2024-08-14 11:20:00,96.02,96.04,95.95,95.98,17759.0,93.7231,93.7426,93.6548,93.684,17759.0
2024-08-14 11:25:00,95.99,96.04,95.96,96.04,25052.0,93.6938,93.7426,93.6645,93.7426,25052.0
2024-08-14 11:30:00,96.05,96.18,96.04,96.14,16734.0,93.7524,93.8793,93.7426,93.8402,16734.0
2024-08-14 11:35:00,96.16,96.18,96.13,96.16,13069.0,93.8597,93.8793,93.8305,93.8597,13069.0
2024-08-14 11:40:00,96.16,96.16,96.02,96.07,19991.0,93.8597,93.8597,93.7231,93.7719,19991.0
2024-08-14 11:45:00,96.06,96.1,95.96,95.96,24029.0,93.7621,93.8012,93.6645,93.6645,24029.0
2024-08-14 11:50:00,95.97,96.1,95.97,96.06,99861.0,93.6743,93.8012,93.6743,93.7621,99861.0
2024-08-14 11:55:00,96.06,96.11,96.04,96.11,18078.0,93.7621,93.8109,93.7426,93.8109,18078.0
2024-08-14 12:00:00,96.11,96.18,96.09,96.15,23126.0,93.8109,93.8793,93.7914,93.85,23126.0
2024-08-14 12:05:00,96.16,96.21,96.15,96.17,48064.0,93.8597,93.9085,93.85,93.8695,48064.0
2024-08-14 12:10:00,96.18,96.28,96.14,96.2,31966.0,93.8793,93.9769,93.8402,93.8988,31966.0
2024-08-14 12:15:00,96.19,96.2,96.08,96.09,17444.0,93.889,93.8988,93.7816,93.7914,17444.0
2024-08-14 12:20:00,96.09,96.09,95.86,95.89,87987.0,93.7914,93.7914,93.5669,93.5962,87987.0
2024-08-14 12:25:00,95.91,95.92,95.87,95.89,24073.0,93.6157,93.6255,93.5767,93.5962,24073.0
2024-08-14 12:30:00,95.91,95.92,95.85,95.89,13887.0,93.6157,93.6255,93.5571,93.5962,13887.0
2024-08-14 12:35:00,95.9,96.03,95.89,96.02,17336.0,93.606,93.7328,93.5962,93.7231,17336.0
2024-08-14 12:40:00,96.01,96.01,95.87,95.87,34066.0,93.7133,93.7133,93.5767,93.5767,34066.0
2024-08-14 12:45:00,95.87,95.94,95.85,95.89,34425.0,93.5767,93.645,93.5571,93.5962,34425.0
2024-08-14 12:50:00,95.89,96.02,95.89,96.01,13308.0,93.5962,93.7231,93.5962,93.7133,13308.0
2024-08-14 12:55:00,96.02,96.09,95.99,96.08,22386.0,93.7231,93.7914,93.6938,93.7816,22386.0
2024-08-14 13:00:00,96.07,96.07,95.98,96.0,25383.0,93.7719,93.7719,93.684,93.7036,25383.0
2024-08-14 13:05:00,96.0,96.1,95.99,96.03,11374.0,93.7036,93.8012,93.6938,93.7328,11374.0
2024-08-14 13:10:00,96.03,96.03,95.91,95.96,16110.0,93.7328,93.7328,93.6157,93.6645,16110.0
2024-08-14 13:15:00,95.96,96.04,95.95,96.0,11695.0,93.6645,93.7426,93.6548,93.7036,11695.0
2024-08-14 13:20:00,95.99,96.02,95.98,96.02,8668.0,93.6938,93.7231,93.684,93.7231,8668.0
2024-08-14 13:25:00,96.02,96.03,95.94,95.97,21502.0,93.7231,93.7328,93.645,93.6743,21502.0
2024-08-14 13:30:00,95.98,95.98,95.9,95.94,12537.0,93.684,93.684,93.606,93.645,12537.0
2024-08-14 13:35:00,95.95,96.02,95.93,96.0,28749.0,93.6548,93.7231,93.6352,93.7036,28749.0
2024-08-14 13:40:00,95.99,96.0,95.95,95.98,12859.0,93.6938,93.7036,93.6548,93.684,12859.0
2024-08-14 13:45:00,95.97,95.97,95.89,95.91,14083.0,93.6743,93.6743,93.5962,93.6157,14083.0
2024-08-14 13:50:00,95.92,95.98,95.89,95.97,11742.0,93.6255,93.684,93.5962,93.6743,11742.0
2024-08-14 13:55:00,95.98,96.04,95.98,95.99,11502.0,93.684,93.7426,93.684,93.6938,11502.0
2024-08-14 14:00:00,96.0,96.0,95.92,95.97,36184.0,93.7036,93.7036,93.6255,93.6743,36184.0
2024-08-14 14:05:00,95.98,96.01,95.95,96.01,12447.0,93.684,93.7133,93.6548,93.7133,12447.0
2024-08-14 14:10:00,96.0,96.02,95.97,95.98,10684.0,93.7036,93.7231,93.6743,93.684,10684.0
2024-08-14 14:15:00,95.97,96.0,95.93,95.93,14617.0,93.6743,93.7036,93.6352,93.6352,14617.0
2024-08-14 14:20:00,95.92,96.0,95.92,95.97,18228.0,93.6255,93.7036,93.6255,93.6743,18228.0
2024-08-14 14:25:00,95.99,96.03,95.98,96.03,19853.0,93.6938,93.7328,93.684,93.7328,19853.0
2024-08-14 14:30:00,96.04,96.09,96.04,96.07,48831.0,93.7426,93.7914,93.7426,93.7719,48831.0
2024-08-14 14:35:00,96.08,96.16,96.08,96.14,42834.0,93.7816,93.8597,93.7816,93.8402,42834.0
2024-08-14 14:40:00,96.16,96.21,96.15,96.16,56072.0,93.8597,93.9085,93.85,93.8597,56072.0
2024-08-14 14:45:00,96.15,96.2,96.15,96.17,28337.0,93.85,93.8988,93.85,93.8695,28337.0
2024-08-14 14:50:00,96.17,96.22,96.16,96.22,37222.0,93.8695,93.9183,93.8597,93.9183,37222.0
2024-08-14 14:55:00,96.22,96.3,96.21,96.27,37819.0,93.9183,93.9964,93.9085,93.9671,37819.0
2024-08-14 15:00:00,96.28,96.28,96.15,96.2,41715.0,93.9769,93.9769,93.85,93.8988,41715.0
2024-08-14 15:05:00,96.19,96.3,96.17,96.27,72757.0,93.889,93.9964,93.8695,93.9671,72757.0
2024-08-14 15:10:00,96.27,96.27,96.12,96.14,71820.0,93.9671,93.9671,93.8207,93.8402,71820.0
2024-08-14 15:15:00,96.14,96.16,96.11,96.12,16746.0,93.8402,93.8597,93.8109,93.8207,16746.0
2024-08-14 15:20:00,96.12,96.14,96.09,96.14,25781.0,93.8207,93.8402,93.7914,93.8402,25781.0
2024-08-14 15:25:00,96.14,96.15,95.99,96.01,50602.0,93.8402,93.85,93.6938,93.7133,50602.0
2024-08-14 15:30:00,96.0,96.02,95.94,95.99,28796.0,93.7036,93.7231,93.645,93.6938,28796.0
2024-08-14 15:35:00,95.99,96.0,95.95,95.99,13821.0,93.6938,93.7036,93.6548,93.6938,13821.0
2024-08-14 15:40:00,95.99,95.99,95.87,95.91,55837.0,93.6938,93.6938,93.5767,93.6157,55837.0
2024-08-14 15:45:00,95.91,95.97,95.86,95.88,53298.0,93.6157,93.6743,93.5669,93.5864,53298.0
2024-08-14 15:50:00,95.89,95.96,95.85,95.91,112521.0,93.5962,93.6645,93.5571,93.6157,112521.0
2024-08-14 15:55:00,95.9,95.99,95.86,95.88,470545.0,93.606,93.6938,93.5669,93.5864,470545.0
2024-08-15 09:30:00,95.97,96.1,95.71,95.91,383050.0,93.6743,93.8012,93.4205,93.6157,383050.0
2024-08-15 09:35:00,95.9,95.96,95.55,95.59,199603.0,93.606,93.6645,93.2643,93.3034,199603.0
2024-08-15 09:40:00,95.6,95.72,95.52,95.53,75888.0,93.3131,93.4303,93.235,93.2448,75888.0
2024-08-15 09:45:00,95.53,95.59,95.29,95.52,84995.0,93.2448,93.3034,93.0105,93.235,84995.0
2024-08-15 09:50:00,95.54,95.54,95.38,95.41,34329.0,93.2546,93.2546,93.0984,93.1277,34329.0
2024-08-15 09:55:00,95.4,95.53,95.35,95.48,51203.0,93.1179,93.2448,93.0691,93.196,51203.0
2024-08-15 10:00:00,95.5,95.76,95.49,95.66,43149.0,93.2155,93.4693,93.2058,93.3717,43149.0
2024-08-15 10:05:00,95.65,95.75,95.58,95.68,45280.0,93.3619,93.4595,93.2936,93.3912,45280.0
2024-08-15 10:10:00,95.63,95.84,95.63,95.82,47523.0,93.3424,93.5474,93.3424,93.5279,47523.0
2024-08-15 10:15:00,95.83,95.94,95.82,95.94,20146.0,93.5376,93.645,93.5279,93.645,20146.0
2024-08-15 10:20:00,95.91,95.93,95.83,95.85,26531.0,93.6157,93.6352,93.5376,93.5571,26531.0
2024-08-15 10:25:00,95.85,95.88,95.81,95.82,37215.0,93.5571,93.5864,93.5181,93.5279,37215.0
2024-08-15 10:30:00,95.84,95.89,95.81,95.83,39727.0,93.5474,93.5962,93.5181,93.5376,39727.0
2024-08-15 10:35:00,95.84,95.86,95.76,95.81,29168.0,93.5474,93.5669,93.4693,93.5181,29168.0
2024-08-15 10:40:00,95.81,95.82,95.7,95.74,36428.0,93.5181,93.5279,93.4107,93.4498,36428.0
2024-08-15 10:45:00,95.76,95.86,95.73,95.77,56953.0,93.4693,93.5669,93.44,93.4791,56953.0
2024-08-15 10:50:00,95.78,95.86,95.77,95.86,30696.0,93.4888,93.5669,93.4791,93.5669,30696.0
2024-08-15 10:55:00,95.87,95.91,95.85,95.88,43863.0,93.5767,93.6157,93.5571,93.5864,43863.0
2024-08-15 11:00:00,95.87,95.91,95.82,95.89,44538.0,93.5767,93.6157,93.5279,93.5962,44538.0
2024-08-15 11:05:00,95.9,95.93,95.85,95.9,34700.0,93.606,93.6352,93.5571,93.606,34700.0
2024-08-15 11:10:00,95.9,95.94,95.87,95.92,43263.0,93.606,93.645,93.5767,93.6255,43263.0
2024-08-15 11:15:00,95.92,96.03,95.91,95.95,32656.0,93.6255,93.7328,93.6157,93.6548,32656.0
2024-08-15 11:20:00,95.95,95.95,95.85,95.89,62352.0,93.6548,93.6548,93.5571,93.5962,62352.0
2024-08-15 11:25:00,95.89,95.92,95.82,95.82,31993.0,93.5962,93.6255,93.5279,93.5279,31993.0
2024-08-15 11:30:00,95.82,95.88,95.8,95.87,27511.0,93.5279,93.5864,93.5083,93.5767,27511.0
2024-08-15 11:35:00,95.86,95.88,95.8,95.84,22957.0,93.5669,93.5864,93.5083,93.5474,22957.0
2024-08-15 11:40:00,95.83,95.86,95.77,95.78,33776.0,93.5376,93.5669,93.4791,93.4888,33776.0
2024-08-15 11:45:00,95.78,95.82,95.71,95.81,23333.0,93.4888,93.5279,93.4205,93.5181,23333.0
2024-08-15 11:50:00,95.81,95.83,95.75,95.78,30284.0,93.5181,93.5376,93.4595,93.4888,30284.0
2024-08-15 11:55:00,95.79,95.84,95.74,95.75,24522.0,93.4986,93.5474,93.4498,93.4595,24522.0
2024-08-15 12:00:00,95.74,95.86,95.73,95.86,39527.0,93.4498,93.5669,93.44,93.5669,39527.0
2024-08-15 12:05:00,95.86,95.88,95.84,95.84,19130.0,93.5669,93.5864,93.5474,93.5474,19130.0
2024-08-15 12:10:00,95.84,95.86,95.8,95.81,39691.0,93.5474,93.5669,93.5083,93.5181,39691.0
2024-08-15 12:15:00,95.8,95.87,95.79,95.84,24178.0,93.5083,93.5767,93.4986,93.5474,24178.0
2024-08-15 12:20:00,95.85,95.9,95.82,95.86,50456.0,93.5571,93.606,93.5279,93.5669,50456.0
2024-08-15 12:25:00,95.87,95.91,95.85,95.88,28253.0,93.5767,93.6157,93.5571,93.5864,28253.0
2024-08-15 12:30:00,95.88,95.9,95.85,95.87,28815.0,93.5864,93.606,93.5571,93.5767,28815.0
2024-08-15 12:35:00,95.87,95.87,95.75,95.76,23551.0,93.5767,93.5767,93.4595,93.4693,23551.0
2024-08-15 12:40:00,95.76,95.76,95.68,95.69,41049.0,93.4693,93.4693,93.3912,93.401,41049.0
2024-08-15 12:45:00,95.7,95.72,95.64,95.72,20913.0,93.4107,93.4303,93.3522,93.4303,20913.0
2024-08-15 12:50:00,95.71,95.72,95.67,95.71,17228.0,93.4205,93.4303,93.3815,93.4205,17228.0
2024-08-15 12:55:00,95.71,95.76,95.66,95.74,31631.0,93.4205,93.4693,93.3717,93.4498,31631.0
2024-08-15 13:00:00,95.74,95.74,95.69,95.74,17860.0,93.4498,93.4498,93.401,93.4498,17860.0
2024-08-15 13:05:00,95.74,95.74,95.62,95.64,32807.0,93.4498,93.4498,93.3327,93.3522,32807.0
2024-08-15 13:10:00,95.65,95.69,95.62,95.65,44287.0,93.3619,93.401,93.3327,93.3619,44287.0
2024-08-15 13:15:00,95.65,95.69,95.62,95.68,25925.0,93.3619,93.401,93.3327,93.3912,25925.0
2024-08-15 13:20:00,95.69,95.8,95.67,95.76,24400.0,93.401,93.5083,93.3815,93.4693,24400.0
2024-08-15 13:25:00,95.76,95.86,95.76,95.83,25218.0,93.4693,93.5669,93.4693,93.5376,25218.0
2024-08-15 13:30:00,95.83,95.84,95.81,95.82,27320.0,93.5376,93.5474,93.5181,93.5279,27320.0
2024-08-15 13:35:00,95.83,95.83,95.79,95.79,10757.0,93.5376,93.5376,93.4986,93.4986,10757.0
2024-08-15 13:40:00,95.78,95.8,95.75,95.76,35063.0,93.4888,93.5083,93.4595,93.4693,35063.0
2024-08-15 13:45:00,95.76,95.84,95.76,95.8,37730.0,93.4693,93.5474,93.4693,93.5083,37730.0
2024-08-15 13:50:00,95.79,95.81,95.76,95.81,32845.0,93.4986,93.5181,93.4693,93.5181,32845.0
2024-08-15 13:55:00,95.81,95.83,95.77,95.79,19262.0,93.5181,93.5376,93.4791,93.4986,19262.0
2024-08-15 14:00:00,95.8,95.89,95.76,95.87,40474.0,93.5083,93.5962,93.4693,93.5767,40474.0
2024-08-15 14:05:00,95.88,95.88,95.84,95.85,20047.0,93.5864,93.5864,93.5474,93.5571,20047.0
2024-08-15 14:10:00,95.84,95.85,95.74,95.75,19793.0,93.5474,93.5571,93.4498,93.4595,19793.0
2024-08-15 14:15:00,95.75,95.82,95.74,95.82,26041.0,93.4595,93.5279,93.4498,93.5279,26041.0
2024-08-15 14:20:00,95.83,95.83,95.78,95.8,31130.0,93.5376,93.5376,93.4888,93.5083,31130.0
2024-08-15 14:25:00,95.8,95.89,95.77,95.89,25910.0,93.5083,93.5962,93.4791,93.5962,25910.0
2024-08-15 14:30:00,95.88,95.91,95.83,95.87,49710.0,93.5864,93.6157,93.5376,93.5767,49710.0
2024-08-15 14:35:00,95.88,95.93,95.86,95.93,32597.0,93.5864,93.6352,93.5669,93.6352,32597.0
2024-08-15 14:40:00,95.92,95.98,95.91,95.95,21857.0,93.6255,93.684,93.6157,93.6548,21857.0
2024-08-15 14:45:00,95.95,95.99,95.9,95.98,25232.0,93.6548,93.6938,93.606,93.684,25232.0
2024-08-15 14:50:00,95.98,95.99,95.91,95.98,23881.0,93.684,93.6938,93.6157,93.684,23881.0
2024-08-15 14:55:00,95.97,96.01,95.95,95.98,27367.0,93.6743,93.7133,93.6548,93.684,27367.0
2024-08-15 15:00:00,95.98,96.0,95.94,96.0,26198.0,93.684,93.7036,93.645,93.7036,26198.0
2024-08-15 15:05:00,96.0,96.03,95.97,95.98,42510.0,93.7036,93.7328,93.6743,93.684,42510.0
2024-08-15 15:10:00,95.98,95.99,95.95,95.98,24753.0,93.684,93.6938,93.6548,93.684,24753.0
2024-08-15 15:15:00,95.97,95.98,95.93,95.96,64126.0,93.6743,93.684,93.6352,93.6645,64126.0
2024-08-15 15:20:00,95.96,96.03,95.92,96.01,55909.0,93.6645,93.7328,93.6255,93.7133,55909.0
2024-08-15 15:25:00,96.01,96.06,96.0,96.03,34420.0,93.7133,93.7621,93.7036,93.7328,34420.0
2024-08-15 15:30:00,96.02,96.02,95.93,95.95,41456.0,93.7231,93.7231,93.6352,93.6548,41456.0
2024-08-15 15:35:00,95.95,95.96,95.89,95.91,41888.0,93.6548,93.6645,93.5962,93.6157,41888.0
2024-08-15 15:40:00,95.91,95.91,95.81,95.83,65318.0,93.6157,93.6157,93.5181,93.5376,65318.0
2024-08-15 15:45:00,95.83,95.83,95.77,95.79,106699.0,93.5376,93.5376,93.4791,93.4986,106699.0
2024-08-15 15:50:00,95.78,95.87,95.61,95.65,166321.0,93.4888,93.5767,93.3229,93.3619,166321.0
2024-08-15 15:55:00,95.65,95.67,95.56,95.65,518817.0,93.3619,93.3815,93.2741,93.3619,518817.0
2024-08-16 09:30:00,95.54,95.7,95.47,95.59,134202.0,93.2546,93.4107,93.1862,93.3034,134202.0
2024-08-16 09:35:00,95.58,95.82,95.57,95.77,74300.0,93.2936,93.5279,93.2838,93.4791,74300.0
2024-08-16 09:40:00,95.78,95.87,95.76,95.83,27410.0,93.4888,93.5767,93.4693,93.5376,27410.0
2024-08-16 09:45:00,95.84,95.88,95.68,95.72,19759.0,93.5474,93.5864,93.3912,93.4303,19759.0
2024-08-16 09:50:00,95.77,95.9,95.75,95.88,37686.0,93.4791,93.606,93.4595,93.5864,37686.0
2024-08-16 09:55:00,95.89,95.93,95.77,95.83,47744.0,93.5962,93.6352,93.4791,93.5376,47744.0
2024-08-16 10:00:00,95.82,95.95,95.69,95.7,47615.0,93.5279,93.6548,93.401,93.4107,47615.0
2024-08-16 10:05:00,95.7,95.73,95.56,95.59,46730.0,93.4107,93.44,93.2741,93.3034,46730.0
2024-08-16 10:10:00,95.57,95.58,95.44,95.44,26074.0,93.2838,93.2936,93.157,93.157,26074.0
2024-08-16 10:15:00,95.43,95.47,95.37,95.46,23561.0,93.1472,93.1862,93.0886,93.1765,23561.0
2024-08-16 10:20:00,95.47,95.55,95.43,95.45,15659.0,93.1862,93.2643,93.1472,93.1667,15659.0
2024-08-16 10:25:00,95.45,95.51,95.41,95.45,11488.0,93.1667,93.2253,93.1277,93.1667,11488.0
2024-08-16 10:30:00,95.46,95.47,95.26,95.27,23526.0,93.1765,93.1862,92.9813,92.991,23526.0
2024-08-16 10:35:00,95.26,95.36,95.26,95.31,33427.0,92.9813,93.0789,92.9813,93.0301,33427.0
2024-08-16 10:40:00,95.31,95.31,95.2,95.25,31693.0,93.0301,93.0301,92.9227,92.9715,31693.0
2024-08-16 10:45:00,95.24,95.34,95.21,95.31,13629.0,92.9617,93.0593,92.9325,93.0301,13629.0
2024-08-16 10:50:00,95.32,95.38,95.25,95.26,29603.0,93.0398,93.0984,92.9715,92.9813,29603.0
2024-08-16 10:55:00,95.27,95.33,95.22,95.26,28258.0,92.991,93.0496,92.9422,92.9813,28258.0
2024-08-16 11:00:00,95.27,95.28,95.23,95.28,25009.0,92.991,93.0008,92.952,93.0008,25009.0
2024-08-16 11:05:00,95.29,95.41,95.28,95.34,18351.0,93.0105,93.1277,93.0008,93.0593,18351.0
2024-08-16 11:10:00,95.38,95.39,95.33,95.36,9429.0,93.0984,93.1082,93.0496,93.0789,9429.0
2024-08-16 11:15:00,95.36,95.39,95.31,95.39,26646.0,93.0789,93.1082,93.0301,93.1082,26646.0
2024-08-16 11:20:00,95.39,95.43,95.35,95.43,12755.0,93.1082,93.1472,93.0691,93.1472,12755.0
2024-08-16 11:25:00,95.43,95.43,95.34,95.39,17095.0,93.1472,93.1472,93.0593,93.1082,17095.0
2024-08-16 11:30:00,95.39,95.43,95.38,95.42,14053.0,93.1082,93.1472,93.0984,93.1374,14053.0
2024-08-16 11:35:00,95.41,95.46,95.29,95.29,24929.0,93.1277,93.1765,93.0105,93.0105,24929.0
2024-08-16 11:40:00,95.31,95.37,95.3,95.33,11777.0,93.0301,93.0886,93.0203,93.0496,11777.0
2024-08-16 11:45:00,95.33,95.39,95.31,95.38,19864.0,93.0496,93.1082,93.0301,93.0984,19864.0
2024-08-16 11:50:00,95.39,95.44,95.37,95.4,31763.0,93.1082,93.157,93.0886,93.1179,31763.0
2024-08-16 11:55:00,95.4,95.47,95.39,95.42,39663.0,93.1179,93.1862,93.1082,93.1374,39663.0
2024-08-16 12:00:00,95.42,95.42,95.36,95.37,18124.0,93.1374,93.1374,93.0789,93.0886,18124.0
2024-08-16 12:05:00,95.38,95.39,95.33,95.35,20832.0,93.0984,93.1082,93.0496,93.0691,20832.0
2024-08-16 12:10:00,95.34,95.38,95.33,95.37,20156.0,93.0593,93.0984,93.0496,93.0886,20156.0
2024-08-16 12:15:00,95.37,95.46,95.37,95.46,34098.0,93.0886,93.1765,93.0886,93.1765,34098.0
2024-08-16 12:20:00,95.45,95.45,95.32,95.34,19646.0,93.1667,93.1667,93.0398,93.0593,19646.0
2024-08-16 12:25:00,95.34,95.35,95.26,95.31,18483.0,93.0593,93.0691,92.9813,93.0301,18483.0
2024-08-16 12:30:00,95.31,95.35,95.28,95.33,15254.0,93.0301,93.0691,93.0008,93.0496,15254.0
2024-08-16 12:35:00,95.33,95.33,95.21,95.3,33804.0,93.0496,93.0496,92.9325,93.0203,33804.0
2024-08-16 12:40:00,95.3,95.31,95.24,95.31,29787.0,93.0203,93.0301,92.9617,93.0301,29787.0
2024-08-16 12:45:00,95.31,95.33,95.29,95.33,15879.0,93.0301,93.0496,93.0105,93.0496,15879.0
2024-08-16 12:50:00,95.33,95.34,95.28,95.3,15252.0,93.0496,93.0593,93.0008,93.0203,15252.0
2024-08-16 12:55:00,95.31,95.42,95.31,95.38,27133.0,93.0301,93.1374,93.0301,93.0984,27133.0
2024-08-16 13:00:00,95.4,95.4,95.34,95.37,13706.0,93.1179,93.1179,93.0593,93.0886,13706.0
2024-08-16 13:05:00,95.38,95.43,95.36,95.39,13262.0,93.0984,93.1472,93.0789,93.1082,13262.0
2024-08-16 13:10:00,95.38,95.41,95.35,95.39,24082.0,93.0984,93.1277,93.0691,93.1082,24082.0
2024-08-16 13:15:00,95.39,95.47,95.39,95.43,15028.0,93.1082,93.1862,93.1082,93.1472,15028.0
2024-08-16 13:20:00,95.44,95.44,95.36,95.39,14931.0,93.157,93.157,93.0789,93.1082,14931.0
2024-08-16 13:25:00,95.39,95.39,95.29,95.34,18308.0,93.1082,93.1082,93.0105,93.0593,18308.0
2024-08-16 13:30:00,95.34,95.36,95.31,95.36,19071.0,93.0593,93.0789,93.0301,93.0789,19071.0
2024-08-16 13:35:00,95.36,95.4,95.35,95.39,16962.0,93.0789,93.1179,93.0691,93.1082,16962.0
2024-08-16 13:40:00,95.39,95.41,95.34,95.41,28110.0,93.1082,93.1277,93.0593,93.1277,28110.0
2024-08-16 13:45:00,95.41,95.42,95.34,95.36,19066.0,93.1277,93.1374,93.0593,93.0789,19066.0
2024-08-16 13:50:00,95.36,95.36,95.29,95.34,8928.0,93.0789,93.0789,93.0105,93.0593,8928.0
2024-08-16 13:55:00,95.35,95.4,95.33,95.39,12800.0,93.0691,93.1179,93.0496,93.1082,12800.0
2024-08-16 14:00:00,95.39,95.39,95.33,95.34,17909.0,93.1082,93.1082,93.0496,93.0593,17909.0
2024-08-16 14:05:00,95.34,95.36,95.3,95.34,22836.0,93.0593,93.0789,93.0203,93.0593,22836.0
2024-08-16 14:10:00,95.33,95.34,95.3,95.33,6335.0,93.0496,93.0593,93.0203,93.0496,6335.0
2024-08-16 14:15:00,95.33,95.38,95.31,95.37,19623.0,93.0496,93.0984,93.0301,93.0886,19623.0
2024-08-16 14:20:00,95.38,95.38,95.29,95.31,44415.0,93.0984,93.0984,93.0105,93.0301,44415.0
2024-08-16 14:25:00,95.31,95.38,95.31,95.37,19458.0,93.0301,93.0984,93.0301,93.0886,19458.0
2024-08-16 14:30:00,95.37,95.41,95.35,95.41,16427.0,93.0886,93.1277,93.0691,93.1277,16427.0
2024-08-16 14:35:00,95.41,95.44,95.4,95.42,15378.0,93.1277,93.157,93.1179,93.1374,15378.0
2024-08-16 14:40:00,95.42,95.46,95.4,95.41,21991.0,93.1374,93.1765,93.1179,93.1277,21991.0
2024-08-16 14:45:00,95.41,95.45,95.39,95.44,23864.0,93.1277,93.1667,93.1082,93.157,23864.0
2024-08-16 14:50:00,95.44,95.45,95.4,95.44,19486.0,93.157,93.1667,93.1179,93.157,19486.0
2024-08-16 14:55:00,95.44,95.48,95.42,95.48,30132.0,93.157,93.196,93.1374,93.196,30132.0
2024-08-16 15:00:00,95.48,95.55,95.46,95.49,34267.0,93.196,93.2643,93.1765,93.2058,34267.0
2024-08-16 15:05:00,95.51,95.56,95.51,95.53,28829.0,93.2253,93.2741,93.2253,93.2448,28829.0
2024-08-16 15:10:00,95.53,95.55,95.42,95.55,93277.0,93.2448,93.2643,93.1374,93.2643,93277.0
2024-08-16 15:15:00,95.54,95.58,95.43,95.46,96727.0,93.2546,93.2936,93.1472,93.1765,96727.0
2024-08-16 15:20:00,95.45,95.48,95.43,95.46,24053.0,93.1667,93.196,93.1472,93.1765,24053.0
2024-08-16 15:25:00,95.45,95.47,95.39,95.39,19924.0,93.1667,93.1862,93.1082,93.1082,19924.0
2024-08-16 15:30:00,95.39,95.41,95.32,95.4,40181.0,93.1082,93.1277,93.0398,93.1179,40181.0
2024-08-16 15:35:00,95.4,95.46,95.38,95.46,40331.0,93.1179,93.1765,93.0984,93.1765,40331.0
2024-08-16 15:40:00,95.45,95.47,95.43,95.44,48031.0,93.1667,93.1862,93.1472,93.157,48031.0
2024-08-16 15:45:00,95.44,95.46,95.37,95.43,132446.0,93.157,93.1765,93.0886,93.1472,132446.0
2024-08-16 15:50:00,95.42,95.53,95.37,95.47,192058.0,93.1374,93.2448,93.0886,93.1862,192058.0
2024-08-16 15:55:00,95.47,95.67,95.42,95.65,759248.0,93.1862,93.3815,93.1374,93.3619,759248.0
2024-08-19 09:30:00,95.69,95.93,95.67,95.89,104681.0,93.401,93.6352,93.3815,93.5962,104681.0
2024-08-19 09:35:00,95.91,95.91,95.71,95.75,59293.0,93.6157,93.6157,93.4205,93.4595,59293.0
2024-08-19 09:40:00,95.74,95.79,95.62,95.62,10097.0,93.4498,93.4986,93.3327,93.3327,10097.0
2024-08-19 09:45:00,95.64,95.94,95.64,95.94,21968.0,93.3522,93.645,93.3522,93.645,21968.0
2024-08-19 09:50:00,95.95,96.16,95.94,96.16,17071.0,93.6548,93.8597,93.645,93.8597,17071.0
2024-08-19 09:55:00,96.15,96.21,96.12,96.19,28761.0,93.85,93.9085,93.8207,93.889,28761.0
2024-08-19 10:00:00,96.18,96.34,96.17,96.29,29785.0,93.8793,94.0354,93.8695,93.9866,29785.0
2024-08-19 10:05:00,96.27,96.32,96.19,96.2,22189.0,93.9671,94.0159,93.889,93.8988,22189.0
2024-08-19 10:10:00,96.2,96.28,96.2,96.21,18657.0,93.8988,93.9769,93.8988,93.9085,18657.0
2024-08-19 10:15:00,96.22,96.25,96.1,96.12,11199.0,93.9183,93.9476,93.8012,93.8207,11199.0
2024-08-19 10:20:00,96.12,96.25,96.12,96.2,32751.0,93.8207,93.9476,93.8207,93.8988,32751.0
2024-08-19 10:25:00,96.2,96.27,96.17,96.21,12292.0,93.8988,93.9671,93.8695,93.9085,12292.0
2024-08-19 10:30:00,96.17,96.24,96.17,96.23,20589.0,93.8695,93.9378,93.8695,93.9281,20589.0
2024-08-19 10:35:00,96.23,96.23,96.14,96.19,9255.0,93.9281,93.9281,93.8402,93.889,9255.0
2024-08-19 10:40:00,96.2,96.35,96.2,96.32,30738.0,93.8988,94.0452,93.8988,94.0159,30738.0
2024-08-19 10:45:00,96.33,96.35,96.24,96.28,21127.0,94.0257,94.0452,93.9378,93.9769,21127.0
2024-08-19 10:50:00,96.29,96.37,96.26,96.36,23950.0,93.9866,94.0647,93.9573,94.0549,23950.0
2024-08-19 10:55:00,96.36,96.36,96.33,96.35,6678.0,94.0549,94.0549,94.0257,94.0452,6678.0
2024-08-19 11:00:00,96.35,96.35,96.25,96.25,11258.0,94.0452,94.0452,93.9476,93.9476,11258.0
2024-08-19 11:05:00,96.25,96.28,96.21,96.25,8083.0,93.9476,93.9769,93.9085,93.9476,8083.0
2024-08-19 11:10:00,96.23,96.3,96.19,96.3,12946.0,93.9281,93.9964,93.889,93.9964,12946.0
2024-08-19 11:15:00,96.3,96.34,96.3,96.33,17836.0,93.9964,94.0354,93.9964,94.0257,17836.0
2024-08-19 11:20:00,96.33,96.33,96.23,96.26,13784.0,94.0257,94.0257,93.9281,93.9573,13784.0
2024-08-19 11:25:00,96.28,96.28,96.17,96.22,22721.0,93.9769,93.9769,93.8695,93.9183,22721.0
2024-08-19 11:30:00,96.22,96.33,96.22,96.31,18159.0,93.9183,94.0257,93.9183,94.0061,18159.0
2024-08-19 11:35:00,96.31,96.39,96.31,96.32,11784.0,94.0061,94.0842,94.0061,94.0159,11784.0
2024-08-19 11:40:00,96.33,96.33,96.24,96.29,14542.0,94.0257,94.0257,93.9378,93.9866,14542.0
2024-08-19 11:45:00,96.3,96.31,96.26,96.28,24261.0,93.9964,94.0061,93.9573,93.9769,24261.0
2024-08-19 11:50:00,96.29,96.34,96.28,96.28,17659.0,93.9866,94.0354,93.9769,93.9769,17659.0
2024-08-19 11:55:00,96.28,96.32,96.22,96.26,19668.0,93.9769,94.0159,93.9183,93.9573,19668.0
2024-08-19 12:00:00,96.24,96.31,96.24,96.24,14709.0,93.9378,94.0061,93.9378,93.9378,14709.0
2024-08-19 12:05:00,96.23,96.31,96.22,96.29,6706.0,93.9281,94.0061,93.9183,93.9866,6706.0
2024-08-19 12:10:00,96.3,96.31,96.25,96.28,16091.0,93.9964,94.0061,93.9476,93.9769,16091.0
2024-08-19 12:15:00,96.27,96.28,96.19,96.2,6218.0,93.9671,93.9769,93.889,93.8988,6218.0
2024-08-19 12:20:00,96.2,96.28,96.2,96.26,7505.0,93.8988,93.9769,93.8988,93.9573,7505.0
2024-08-19 12:25:00,96.25,96.32,96.25,96.28,136191.0,93.9476,94.0159,93.9476,93.9769,136191.0
2024-08-19 12:30:00,96.26,96.27,96.22,96.25,10392.0,93.9573,93.9671,93.9183,93.9476,10392.0
2024-08-19 12:35:00,96.25,96.28,96.22,96.22,6163.0,93.9476,93.9769,93.9183,93.9183,6163.0
2024-08-19 12:40:00,96.24,96.27,96.23,96.23,5264.0,93.9378,93.9671,93.9281,93.9281,5264.0
2024-08-19 12:45:00,96.24,96.26,96.22,96.25,8310.0,93.9378,93.9573,93.9183,93.9476,8310.0
2024-08-19 12:50:00,96.25,96.3,96.23,96.23,15847.0,93.9476,93.9964,93.9281,93.9281,15847.0
2024-08-19 12:55:00,96.23,96.28,96.22,96.25,4606.0,93.9281,93.9769,93.9183,93.9476,4606.0
2024-08-19 13:00:00,96.25,96.26,96.22,96.24,11566.0,93.9476,93.9573,93.9183,93.9378,11566.0
2024-08-19 13:05:00,96.23,96.28,96.23,96.23,8756.0,93.9281,93.9769,93.9281,93.9281,8756.0
2024-08-19 13:10:00,96.24,96.26,96.2,96.23,8724.0,93.9378,93.9573,93.8988,93.9281,8724.0
2024-08-19 13:15:00,96.23,96.26,96.22,96.26,45412.0,93.9281,93.9573,93.9183,93.9573,45412.0
2024-08-19 13:20:00,96.26,96.28,96.24,96.25,10685.0,93.9573,93.9769,93.9378,93.9476,10685.0
2024-08-19 13:25:00,96.25,96.25,96.19,96.2,9207.0,93.9476,93.9476,93.889,93.8988,9207.0
2024-08-19 13:30:00,96.2,96.2,96.16,96.17,8230.0,93.8988,93.8988,93.8597,93.8695,8230.0
2024-08-19 13:35:00,96.17,96.23,96.16,96.19,5651.0,93.8695,93.9281,93.8597,93.889,5651.0
2024-08-19 13:40:00,96.19,96.21,96.17,96.18,6987.0,93.889,93.9085,93.8695,93.8793,6987.0
2024-08-19 13:45:00,96.19,96.21,96.18,96.2,9038.0,93.889,93.9085,93.8793,93.8988,9038.0
2024-08-19 13:50:00,96.2,96.2,96.11,96.12,10178.0,93.8988,93.8988,93.8109,93.8207,10178.0
2024-08-19 13:55:00,96.11,96.17,96.1,96.14,11295.0,93.8109,93.8695,93.8012,93.8402,11295.0
2024-08-19 14:00:00,96.13,96.19,96.09,96.15,8491.0,93.8305,93.889,93.7914,93.85,8491.0
2024-08-19 14:05:00,96.15,96.15,96.1,96.1,4551.0,93.85,93.85,93.8012,93.8012,4551.0
2024-08-19 14:10:00,96.11,96.12,96.09,96.12,8244.0,93.8109,93.8207,93.7914,93.8207,8244.0
2024-08-19 14:15:00,96.11,96.14,96.11,96.14,6292.0,93.8109,93.8402,93.8109,93.8402,6292.0
2024-08-19 14:20:00,96.14,96.2,96.11,96.19,5344.0,93.8402,93.8988,93.8109,93.889,5344.0
2024-08-19 14:25:00,96.19,96.2,96.14,96.17,10194.0,93.889,93.8988,93.8402,93.8695,10194.0
2024-08-19 14:30:00,96.17,96.19,96.15,96.18,8957.0,93.8695,93.889,93.85,93.8793,8957.0
2024-08-19 14:35:00,96.18,96.3,96.17,96.3,15128.0,93.8793,93.9964,93.8695,93.9964,15128.0
2024-08-19 14:40:00,96.3,96.36,96.3,96.32,17740.0,93.9964,94.0549,93.9964,94.0159,17740.0
2024-08-19 14:45:00,96.32,96.33,96.26,96.28,8069.0,94.0159,94.0257,93.9573,93.9769,8069.0
2024-08-19 14:50:00,96.27,96.29,96.2,96.25,23021.0,93.9671,93.9866,93.8988,93.9476,23021.0
2024-08-19 14:55:00,96.25,96.26,96.21,96.24,24034.0,93.9476,93.9573,93.9085,93.9378,24034.0
2024-08-19 15:00:00,96.23,96.23,96.12,96.14,25214.0,93.9281,93.9281,93.8207,93.8402,25214.0
2024-08-19 15:05:00,96.13,96.19,96.12,96.15,67710.0,93.8305,93.889,93.8207,93.85,67710.0
2024-08-19 15:10:00,96.15,96.2,96.11,96.16,38374.0,93.85,93.8988,93.8109,93.8597,38374.0
2024-08-19 15:15:00,96.15,96.18,96.14,96.17,28925.0,93.85,93.8793,93.8402,93.8695,28925.0
2024-08-19 15:20:00,96.16,96.21,96.14,96.2,38055.0,93.8597,93.9085,93.8402,93.8988,38055.0
2024-08-19 15:25:00,96.2,96.25,96.18,96.2,42331.0,93.8988,93.9476,93.8793,93.8988,42331.0
2024-08-19 15:30:00,96.19,96.24,96.17,96.23,49160.0,93.889,93.9378,93.8695,93.9281,49160.0
2024-08-19 15:35:00,96.23,96.24,96.14,96.15,90216.0,93.9281,93.9378,93.8402,93.85,90216.0
2024-08-19 15:40:00,96.16,96.19,96.13,96.19,67605.0,93.8597,93.889,93.8305,93.889,67605.0
2024-08-19 15:45:00,96.19,96.3,96.17,96.23,86345.0,93.889,93.9964,93.8695,93.9281,86345.0
2024-08-19 15:50:00,96.23,96.28,96.16,96.24,170992.0,93.9281,93.9769,93.8597,93.9378,170992.0
2024-08-19 15:55:00,96.24,96.36,96.23,96.36,303372.0,93.9378,94.0549,93.9281,94.0549,303372.0
2024-08-20 09:30:00,96.54,96.63,96.23,96.26,328036.0,94.2306,94.3185,93.9281,93.9573,328036.0
2024-08-20 09:35:00,96.29,96.37,96.21,96.22,44396.0,93.9866,94.0647,93.9085,93.9183,44396.0
2024-08-20 09:40:00,96.21,96.29,96.11,96.24,50545.0,93.9085,93.9866,93.8109,93.9378,50545.0
2024-08-20 09:45:00,96.27,96.29,96.02,96.12,47465.0,93.9671,93.9866,93.7231,93.8207,47465.0
2024-08-20 09:50:00,96.13,96.17,96.06,96.13,43403.0,93.8305,93.8695,93.7621,93.8305,43403.0
2024-08-20 09:55:00,96.13,96.22,96.01,96.07,20939.0,93.8305,93.9183,93.7133,93.7719,20939.0
2024-08-20 10:00:00,96.08,96.21,96.08,96.17,32709.0,93.7816,93.9085,93.7816,93.8695,32709.0
2024-08-20 10:05:00,96.17,96.23,96.14,96.16,18248.0,93.8695,93.9281,93.8402,93.8597,18248.0
2024-08-20 10:10:00,96.15,96.16,96.03,96.11,25844.0,93.85,93.8597,93.7328,93.8109,25844.0
2024-08-20 10:15:00,96.11,96.22,96.01,96.14,27495.0,93.8109,93.9183,93.7133,93.8402,27495.0
2024-08-20 10:20:00,96.14,96.15,95.99,96.1,31231.0,93.8402,93.85,93.6938,93.8012,31231.0
2024-08-20 10:25:00,96.1,96.18,96.08,96.11,22783.0,93.8012,93.8793,93.7816,93.8109,22783.0
2024-08-20 10:30:00,96.09,96.15,96.06,96.13,20214.0,93.7914,93.85,93.7621,93.8305,20214.0
2024-08-20 10:35:00,96.13,96.3,96.12,96.23,66694.0,93.8305,93.9964,93.8207,93.9281,66694.0
2024-08-20 10:40:00,96.25,96.27,96.17,96.17,54967.0,93.9476,93.9671,93.8695,93.8695,54967.0
2024-08-20 10:45:00,96.17,96.2,96.11,96.17,77081.0,93.8695,93.8988,93.8109,93.8695,77081.0
2024-08-20 10:50:00,96.16,96.22,96.13,96.19,59698.0,93.8597,93.9183,93.8305,93.889,59698.0
2024-08-20 10:55:00,96.2,96.21,96.11,96.12,48772.0,93.8988,93.9085,93.8109,93.8207,48772.0
2024-08-20 11:00:00,96.13,96.13,96.08,96.1,37280.0,93.8305,93.8305,93.7816,93.8012,37280.0
2024-08-20 11:05:00,96.1,96.19,96.08,96.14,46799.0,93.8012,93.889,93.7816,93.8402,46799.0
2024-08-20 11:10:00,96.14,96.15,96.03,96.06,63590.0,93.8402,93.85,93.7328,93.7621,63590.0
2024-08-20 11:15:00,96.06,96.07,95.96,95.97,41087.0,93.7621,93.7719,93.6645,93.6743,41087.0
2024-08-20 11:20:00,95.96,96.03,95.92,95.95,52303.0,93.6645,93.7328,93.6255,93.6548,52303.0
2024-08-20 11:25:00,95.94,96.02,95.91,96.02,45341.0,93.645,93.7231,93.6157,93.7231,45341.0
2024-08-20 11:30:00,96.01,96.02,95.97,96.0,5825.0,93.7133,93.7231,93.6743,93.7036,5825.0
2024-08-20 11:35:00,96.0,96.07,95.94,96.06,20748.0,93.7036,93.7719,93.645,93.7621,20748.0
2024-08-20 11:40:00,96.04,96.06,95.97,96.05,17001.0,93.7426,93.7621,93.6743,93.7524,17001.0
2024-08-20 11:45:00,96.05,96.06,96.01,96.03,10713.0,93.7524,93.7621,93.7133,93.7328,10713.0
2024-08-20 11:50:00,96.04,96.11,96.01,96.09,28257.0,93.7426,93.8109,93.7133,93.7914,28257.0
2024-08-20 11:55:00,96.08,96.17,96.08,96.16,16608.0,93.7816,93.8695,93.7816,93.8597,16608.0
2024-08-20 12:00:00,96.15,96.16,96.04,96.07,19315.0,93.85,93.8597,93.7426,93.7719,19315.0
2024-08-20 12:05:00,96.07,96.12,96.06,96.12,27092.0,93.7719,93.8207,93.7621,93.8207,27092.0
2024-08-20 12:10:00,96.13,96.13,96.07,96.08,8756.0,93.8305,93.8305,93.7719,93.7816,8756.0
2024-08-20 12:15:00,96.08,96.12,96.07,96.08,21466.0,93.7816,93.8207,93.7719,93.7816,21466.0
2024-08-20 12:20:00,96.07,96.15,96.04,96.11,23418.0,93.7719,93.85,93.7426,93.8109,23418.0
2024-08-20 12:25:00,96.1,96.16,96.1,96.16,35937.0,93.8012,93.8597,93.8012,93.8597,35937.0
2024-08-20 12:30:00,96.15,96.17,96.12,96.14,22245.0,93.85,93.8695,93.8207,93.8402,22245.0
2024-08-20 12:35:00,96.14,96.21,96.14,96.19,21659.0,93.8402,93.9085,93.8402,93.889,21659.0
2024-08-20 12:40:00,96.18,96.19,96.14,96.18,23055.0,93.8793,93.889,93.8402,93.8793,23055.0
2024-08-20 12:45:00,96.18,96.2,96.13,96.2,17385.0,93.8793,93.8988,93.8305,93.8988,17385.0
2024-08-20 12:50:00,96.19,96.25,96.18,96.25,27873.0,93.889,93.9476,93.8793,93.9476,27873.0
2024-08-20 12:55:00,96.25,96.29,96.19,96.21,26224.0,93.9476,93.9866,93.889,93.9085,26224.0
2024-08-20 13:00:00,96.2,96.2,96.12,96.15,24135.0,93.8988,93.8988,93.8207,93.85,24135.0
2024-08-20 13:05:00,96.13,96.18,96.1,96.18,6680.0,93.8305,93.8793,93.8012,93.8793,6680.0
2024-08-20 13:10:00,96.18,96.18,96.08,96.1,8107.0,93.8793,93.8793,93.7816,93.8012,8107.0
2024-08-20 13:15:00,96.1,96.12,96.09,96.1,4688.0,93.8012,93.8207,93.7914,93.8012,4688.0
2024-08-20 13:20:00,96.1,96.14,96.03,96.06,10676.0,93.8012,93.8402,93.7328,93.7621,10676.0
2024-08-20 13:25:00,96.06,96.07,96.03,96.05,4010.0,93.7621,93.7719,93.7328,93.7524,4010.0
2024-08-20 13:30:00,96.04,96.04,96.01,96.04,6758.0,93.7426,93.7426,93.7133,93.7426,6758.0
2024-08-20 13:35:00,96.05,96.05,96.0,96.03,4266.0,93.7524,93.7524,93.7036,93.7328,4266.0
2024-08-20 13:40:00,96.03,96.04,95.98,96.03,6892.0,93.7328,93.7426,93.684,93.7328,6892.0
2024-08-20 13:45:00,96.02,96.05,95.99,96.01,4722.0,93.7231,93.7524,93.6938,93.7133,4722.0
2024-08-20 13:50:00,96.01,96.05,96.01,96.04,3619.0,93.7133,93.7524,93.7133,93.7426,3619.0
2024-08-20 13:55:00,96.04,96.04,95.97,95.98,5602.0,93.7426,93.7426,93.6743,93.684,5602.0
2024-08-20 14:00:00,95.97,96.01,95.95,96.01,6538.0,93.6743,93.7133,93.6548,93.7133,6538.0
2024-08-20 14:05:00,96.0,96.08,95.99,96.07,3252.0,93.7036,93.7816,93.6938,93.7719,3252.0
2024-08-20 14:10:00,96.07,96.13,96.07,96.12,6033.0,93.7719,93.8305,93.7719,93.8207,6033.0
2024-08-20 14:15:00,96.12,96.24,96.12,96.24,8804.0,93.8207,93.9378,93.8207,93.9378,8804.0
2024-08-20 14:20:00,96.24,96.27,96.23,96.26,6585.0,93.9378,93.9671,93.9281,93.9573,6585.0
2024-08-20 14:25:00,96.27,96.27,96.2,96.23,6146.0,93.9671,93.9671,93.8988,93.9281,6146.0
2024-08-20 14:30:00,96.23,96.24,96.16,96.16,7512.0,93.9281,93.9378,93.8597,93.8597,7512.0
2024-08-20 14:35:00,96.16,96.21,96.16,96.2,8632.0,93.8597,93.9085,93.8597,93.8988,8632.0
2024-08-20 14:40:00,96.2,96.22,96.18,96.2,6640.0,93.8988,93.9183,93.8793,93.8988,6640.0
2024-08-20 14:45:00,96.2,96.25,96.17,96.25,8255.0,93.8988,93.9476,93.8695,93.9476,8255.0
2024-08-20 14:50:00,96.25,96.25,96.2,96.23,5781.0,93.9476,93.9476,93.8988,93.9281,5781.0
2024-08-20 14:55:00,96.23,96.23,96.16,96.17,10506.0,93.9281,93.9281,93.8597,93.8695,10506.0
2024-08-20 15:00:00,96.17,96.21,96.16,96.18,8386.0,93.8695,93.9085,93.8597,93.8793,8386.0
2024-08-20 15:05:00,96.17,96.21,96.14,96.2,7774.0,93.8695,93.9085,93.8402,93.8988,7774.0
2024-08-20 15:10:00,96.2,96.22,96.16,96.17,10054.0,93.8988,93.9183,93.8597,93.8695,10054.0
2024-08-20 15:15:00,96.18,96.22,96.17,96.21,12515.0,93.8793,93.9183,93.8695,93.9085,12515.0
2024-08-20 15:20:00,96.22,96.24,96.19,96.23,8695.0,93.9183,93.9378,93.889,93.9281,8695.0
2024-08-20 15:25:00,96.24,96.32,96.24,96.28,19497.0,93.9378,94.0159,93.9378,93.9769,19497.0
2024-08-20 15:30:00,96.27,96.33,96.26,96.33,16768.0,93.9671,94.0257,93.9573,94.0257,16768.0
2024-08-20 15:35:00,96.33,96.33,96.27,96.28,22314.0,94.0257,94.0257,93.9671,93.9769,22314.0
2024-08-20 15:40:00,96.27,96.29,96.24,96.27,24740.0,93.9671,93.9866,93.9378,93.9671,24740.0
2024-08-20 15:45:00,96.26,96.33,96.26,96.31,76523.0,93.9573,94.0257,93.9573,94.0061,76523.0
2024-08-20 15:50:00,96.31,96.37,96.16,96.23,158588.0,94.0061,94.0647,93.8597,93.9281,158588.0
2024-08-20 15:55:00,96.22,96.35,96.22,96.33,502848.0,93.9183,94.0452,93.9183,94.0257,502848.0
2024-08-21 09:30:00,96.3,96.43,96.26,96.26,65527.0,93.9964,94.1233,93.9573,93.9573,65527.0
2024-08-21 09:35:00,96.26,96.31,96.18,96.22,35239.0,93.9573,94.0061,93.8793,93.9183,35239.0
2024-08-21 09:40:00,96.19,96.29,96.13,96.27,64037.0,93.889,93.9866,93.8305,93.9671,64037.0
2024-08-21 09:45:00,96.27,96.28,96.17,96.2,10355.0,93.9671,93.9769,93.8695,93.8988,10355.0
2024-08-21 09:50:00,96.2,96.24,96.11,96.15,16297.0,93.8988,93.9378,93.8109,93.85,16297.0
2024-08-21 09:55:00,96.15,96.22,96.14,96.15,10240.0,93.85,93.9183,93.8402,93.85,10240.0
2024-08-21 10:00:00,96.15,96.15,95.98,96.0,44915.0,93.85,93.85,93.684,93.7036,44915.0
2024-08-21 10:05:00,96.01,96.03,95.93,95.95,16088.0,93.7133,93.7328,93.6352,93.6548,16088.0
2024-08-21 10:10:00,95.94,95.98,95.89,95.9,20252.0,93.645,93.684,93.5962,93.606,20252.0
2024-08-21 10:15:00,95.92,96.06,95.9,96.05,29023.0,93.6255,93.7621,93.606,93.7524,29023.0
2024-08-21 10:20:00,96.06,96.09,96.05,96.06,5067.0,93.7621,93.7914,93.7524,93.7621,5067.0
2024-08-21 10:25:00,96.07,96.14,96.07,96.07,12496.0,93.7719,93.8402,93.7719,93.7719,12496.0
2024-08-21 10:30:00,96.09,96.15,96.06,96.13,21860.0,93.7914,93.85,93.7621,93.8305,21860.0
2024-08-21 10:35:00,96.14,96.23,96.12,96.17,17578.0,93.8402,93.9281,93.8207,93.8695,17578.0
2024-08-21 10:40:00,96.17,96.24,96.16,96.21,13129.0,93.8695,93.9378,93.8597,93.9085,13129.0
2024-08-21 10:45:00,96.21,96.21,96.05,96.05,41870.0,93.9085,93.9085,93.7524,93.7524,41870.0
2024-08-21 10:50:00,96.06,96.07,95.93,95.94,37792.0,93.7621,93.7719,93.6352,93.645,37792.0
2024-08-21 10:55:00,95.94,96.11,95.94,96.06,129787.0,93.645,93.8109,93.645,93.7621,129787.0
2024-08-21 11:00:00,96.06,96.06,95.98,96.01,54453.0,93.7621,93.7621,93.684,93.7133,54453.0
2024-08-21 11:05:00,96.03,96.07,96.0,96.05,20584.0,93.7328,93.7719,93.7036,93.7524,20584.0
2024-08-21 11:10:00,96.06,96.18,96.06,96.13,7504.0,93.7621,93.8793,93.7621,93.8305,7504.0
2024-08-21 11:15:00,96.13,96.17,96.12,96.14,4977.0,93.8305,93.8695,93.8207,93.8402,4977.0
2024-08-21 11:20:00,96.15,96.19,96.1,96.18,14900.0,93.85,93.889,93.8012,93.8793,14900.0
2024-08-21 11:25:00,96.17,96.23,96.15,96.21,8408.0,93.8695,93.9281,93.85,93.9085,8408.0
2024-08-21 11:30:00,96.21,96.27,96.2,96.27,30020.0,93.9085,93.9671,93.8988,93.9671,30020.0
2024-08-21 11:35:00,96.26,96.37,96.26,96.31,64718.0,93.9573,94.0647,93.9573,94.0061,64718.0
2024-08-21 11:40:00,96.33,96.33,96.27,96.28,6811.0,94.0257,94.0257,93.9671,93.9769,6811.0
2024-08-21 11:45:00,96.29,96.29,96.16,96.16,9501.0,93.9866,93.9866,93.8597,93.8597,9501.0
2024-08-21 11:50:00,96.17,96.2,96.16,96.17,10751.0,93.8695,93.8988,93.8597,93.8695,10751.0
2024-08-21 11:55:00,96.17,96.17,96.11,96.12,11263.0,93.8695,93.8695,93.8109,93.8207,11263.0
2024-08-21 12:00:00,96.1,96.19,96.09,96.17,21549.0,93.8012,93.889,93.7914,93.8695,21549.0
2024-08-21 12:05:00,96.17,96.23,96.17,96.2,8486.0,93.8695,93.9281,93.8695,93.8988,8486.0
2024-08-21 12:10:00,96.19,96.19,96.16,96.16,13827.0,93.889,93.889,93.8597,93.8597,13827.0
2024-08-21 12:15:00,96.14,96.16,96.11,96.16,7620.0,93.8402,93.8597,93.8109,93.8597,7620.0
2024-08-21 12:20:00,96.17,96.28,96.17,96.25,29840.0,93.8695,93.9769,93.8695,93.9476,29840.0
2024-08-21 12:25:00,96.25,96.28,96.19,96.2,9484.0,93.9476,93.9769,93.889,93.8988,9484.0
2024-08-21 12:30:00,96.2,96.24,96.17,96.23,16529.0,93.8988,93.9378,93.8695,93.9281,16529.0
2024-08-21 12:35:00,96.24,96.28,96.24,96.27,13525.0,93.9378,93.9769,93.9378,93.9671,13525.0
2024-08-21 12:40:00,96.26,96.29,96.25,96.28,5599.0,93.9573,93.9866,93.9476,93.9769,5599.0
2024-08-21 12:45:00,96.28,96.3,96.26,96.27,13525.0,93.9769,93.9964,93.9573,93.9671,13525.0
2024-08-21 12:50:00,96.27,96.32,96.25,96.32,10146.0,93.9671,94.0159,93.9476,94.0159,10146.0
2024-08-21 12:55:00,96.32,96.37,96.29,96.37,7661.0,94.0159,94.0647,93.9866,94.0647,7661.0
2024-08-21 13:00:00,96.36,96.36,96.32,96.32,15859.0,94.0549,94.0549,94.0159,94.0159,15859.0
2024-08-21 13:05:00,96.33,96.33,96.29,96.33,9780.0,94.0257,94.0257,93.9866,94.0257,9780.0
2024-08-21 13:10:00,96.33,96.38,96.29,96.29,36520.0,94.0257,94.0745,93.9866,93.9866,36520.0
2024-08-21 13:15:00,96.31,96.38,96.31,96.37,10888.0,94.0061,94.0745,94.0061,94.0647,10888.0
2024-08-21 13:20:00,96.38,96.39,96.32,96.33,7148.0,94.0745,94.0842,94.0159,94.0257,7148.0
2024-08-21 13:25:00,96.33,96.36,96.31,96.32,15312.0,94.0257,94.0549,94.0061,94.0159,15312.0
2024-08-21 13:30:00,96.32,96.38,96.32,96.36,14356.0,94.0159,94.0745,94.0159,94.0549,14356.0
2024-08-21 13:35:00,96.35,96.39,96.34,96.38,8900.0,94.0452,94.0842,94.0354,94.0745,8900.0
2024-08-21 13:40:00,96.37,96.39,96.36,96.39,4638.0,94.0647,94.0842,94.0549,94.0842,4638.0
2024-08-21 13:45:00,96.4,96.44,96.39,96.41,10444.0,94.094,94.133,94.0842,94.1038,10444.0
2024-08-21 13:50:00,96.41,96.46,96.38,96.44,33799.0,94.1038,94.1526,94.0745,94.133,33799.0
2024-08-21 13:55:00,96.44,96.44,96.38,96.38,52808.0,94.133,94.133,94.0745,94.0745,52808.0
2024-08-21 14:00:00,96.38,96.47,96.37,96.44,59883.0,94.0745,94.1623,94.0647,94.133,59883.0
2024-08-21 14:05:00,96.44,96.44,96.38,96.43,32421.0,94.133,94.133,94.0745,94.1233,32421.0
2024-08-21 14:10:00,96.43,96.56,96.43,96.55,57046.0,94.1233,94.2502,94.1233,94.2404,57046.0
2024-08-21 14:15:00,96.55,96.58,96.53,96.56,27215.0,94.2404,94.2697,94.2209,94.2502,27215.0
2024-08-21 14:20:00,96.56,96.61,96.54,96.61,17383.0,94.2502,94.299,94.2306,94.299,17383.0
2024-08-21 14:25:00,96.61,96.67,96.61,96.67,12625.0,94.299,94.3575,94.299,94.3575,12625.0
2024-08-21 14:30:00,96.68,96.8,96.68,96.74,40083.0,94.3673,94.4844,94.3673,94.4259,40083.0
2024-08-21 14:35:00,96.73,96.73,96.62,96.67,19924.0,94.4161,94.4161,94.3087,94.3575,19924.0
2024-08-21 14:40:00,96.68,96.72,96.66,96.72,12871.0,94.3673,94.4063,94.3478,94.4063,12871.0
2024-08-21 14:45:00,96.73,96.73,96.7,96.73,15754.0,94.4161,94.4161,94.3868,94.4161,15754.0
2024-08-21 14:50:00,96.75,96.77,96.73,96.73,12725.0,94.4356,94.4551,94.4161,94.4161,12725.0
2024-08-21 14:55:00,96.73,96.74,96.69,96.72,15609.0,94.4161,94.4259,94.3771,94.4063,15609.0
2024-08-21 15:00:00,96.72,96.73,96.65,96.67,15415.0,94.4063,94.4161,94.338,94.3575,15415.0
2024-08-21 15:05:00,96.68,96.72,96.65,96.68,22742.0,94.3673,94.4063,94.338,94.3673,22742.0
2024-08-21 15:10:00,96.69,96.73,96.67,96.71,23683.0,94.3771,94.4161,94.3575,94.3966,23683.0
2024-08-21 15:15:00,96.7,96.7,96.63,96.63,32394.0,94.3868,94.3868,94.3185,94.3185,32394.0
2024-08-21 15:20:00,96.62,96.63,96.5,96.54,59734.0,94.3087,94.3185,94.1916,94.2306,59734.0
2024-08-21 15:25:00,96.55,96.62,96.54,96.58,30124.0,94.2404,94.3087,94.2306,94.2697,30124.0
2024-08-21 15:30:00,96.58,96.58,96.5,96.57,36565.0,94.2697,94.2697,94.1916,94.2599,36565.0
2024-08-21 15:35:00,96.58,96.59,96.55,96.59,26707.0,94.2697,94.2794,94.2404,94.2794,26707.0
2024-08-21 15:40:00,96.59,96.65,96.57,96.62,52639.0,94.2794,94.338,94.2599,94.3087,52639.0
2024-08-21 15:45:00,96.62,96.7,96.61,96.7,107036.0,94.3087,94.3868,94.299,94.3868,107036.0
2024-08-21 15:50:00,96.7,96.77,96.62,96.73,229569.0,94.3868,94.4551,94.3087,94.4161,229569.0
2024-08-21 15:55:00,96.73,96.75,96.65,96.69,428330.0,94.4161,94.4356,94.338,94.3771,428330.0
2024-08-22 09:30:00,96.75,96.94,96.7,96.85,106476.0,94.4356,94.6211,94.3868,94.5332,106476.0
2024-08-22 09:35:00,96.83,97.06,96.83,97.03,61895.0,94.5137,94.7382,94.5137,94.7089,61895.0
2024-08-22 09:40:00,97.04,97.1,96.95,96.97,46700.0,94.7187,94.7772,94.6308,94.6504,46700.0
2024-08-22 09:45:00,96.98,97.02,96.49,96.52,106549.0,94.6601,94.6992,94.1818,94.2111,106549.0
2024-08-22 09:50:00,96.51,96.72,96.49,96.72,100881.0,94.2014,94.4063,94.1818,94.4063,100881.0
2024-08-22 09:55:00,96.67,96.74,96.62,96.63,27656.0,94.3575,94.4259,94.3087,94.3185,27656.0
2024-08-22 10:00:00,96.64,96.71,96.62,96.65,22161.0,94.3283,94.3966,94.3087,94.338,22161.0
2024-08-22 10:05:00,96.64,96.72,96.6,96.65,27109.0,94.3283,94.4063,94.2892,94.338,27109.0
2024-08-22 10:10:00,96.65,96.68,96.59,96.66,29708.0,94.338,94.3673,94.2794,94.3478,29708.0
2024-08-22 10:15:00,96.67,96.76,96.64,96.75,10608.0,94.3575,94.4454,94.3283,94.4356,10608.0
2024-08-22 10:20:00,96.73,96.76,96.69,96.75,7739.0,94.4161,94.4454,94.3771,94.4356,7739.0
2024-08-22 10:25:00,96.77,96.79,96.74,96.75,6573.0,94.4551,94.4747,94.4259,94.4356,6573.0
2024-08-22 10:30:00,96.75,96.78,96.68,96.76,17755.0,94.4356,94.4649,94.3673,94.4454,17755.0
2024-08-22 10:35:00,96.77,96.78,96.7,96.75,13371.0,94.4551,94.4649,94.3868,94.4356,13371.0
2024-08-22 10:40:00,96.76,96.82,96.75,96.78,26882.0,94.4454,94.5039,94.4356,94.4649,26882.0
2024-08-22 10:45:00,96.8,96.84,96.78,96.8,5691.0,94.4844,94.5235,94.4649,94.4844,5691.0
2024-08-22 10:50:00,96.79,96.85,96.76,96.84,5151.0,94.4747,94.5332,94.4454,94.5235,5151.0
2024-08-22 10:55:00,96.83,96.85,96.75,96.75,6515.0,94.5137,94.5332,94.4356,94.4356,6515.0
2024-08-22 11:00:00,96.76,96.85,96.74,96.82,4663.0,94.4454,94.5332,94.4259,94.5039,4663.0
2024-08-22 11:05:00,96.83,96.85,96.77,96.79,25023.0,94.5137,94.5332,94.4551,94.4747,25023.0
2024-08-22 11:10:00,96.79,96.81,96.74,96.74,4536.0,94.4747,94.4942,94.4259,94.4259,4536.0
2024-08-22 11:15:00,96.73,96.76,96.71,96.71,34450.0,94.4161,94.4454,94.3966,94.3966,34450.0
2024-08-22 11:20:00,96.7,96.77,96.66,96.77,19439.0,94.3868,94.4551,94.3478,94.4551,19439.0
2024-08-22 11:25:00,96.76,96.8,96.73,96.77,7832.0,94.4454,94.4844,94.4161,94.4551,7832.0
2024-08-22 11:30:00,96.76,96.83,96.76,96.83,9670.0,94.4454,94.5137,94.4454,94.5137,9670.0
2024-08-22 11:35:00,96.84,96.87,96.83,96.86,11706.0,94.5235,94.5527,94.5137,94.543,11706.0
2024-08-22 11:40:00,96.85,96.89,96.78,96.85,14068.0,94.5332,94.5723,94.4649,94.5332,14068.0
2024-08-22 11:45:00,96.86,96.89,96.77,96.83,24629.0,94.543,94.5723,94.4551,94.5137,24629.0
2024-08-22 11:50:00,96.83,96.86,96.78,96.82,14573.0,94.5137,94.543,94.4649,94.5039,14573.0
2024-08-22 11:55:00,96.82,96.88,96.79,96.84,6452.0,94.5039,94.5625,94.4747,94.5235,6452.0
2024-08-22 12:00:00,96.84,96.93,96.83,96.93,7614.0,94.5235,94.6113,94.5137,94.6113,7614.0
2024-08-22 12:05:00,96.91,96.99,96.9,96.99,14571.0,94.5918,94.6699,94.582,94.6699,14571.0
2024-08-22 12:10:00,97.0,97.02,96.9,96.94,32398.0,94.6796,94.6992,94.582,94.6211,32398.0
2024-08-22 12:15:00,96.94,96.99,96.93,96.98,13281.0,94.6211,94.6699,94.6113,94.6601,13281.0
2024-08-22 12:20:00,96.98,97.05,96.97,97.0,14690.0,94.6601,94.7284,94.6504,94.6796,14690.0
2024-08-22 12:25:00,97.01,97.08,97.01,97.03,9724.0,94.6894,94.7577,94.6894,94.7089,9724.0
2024-08-22 12:30:00,97.03,97.07,97.01,97.05,58426.0,94.7089,94.748,94.6894,94.7284,58426.0
2024-08-22 12:35:00,97.04,97.08,97.01,97.08,16638.0,94.7187,94.7577,94.6894,94.7577,16638.0
2024-08-22 12:40:00,97.08,97.09,97.02,97.03,28461.0,94.7577,94.7675,94.6992,94.7089,28461.0
2024-08-22 12:45:00,97.03,97.06,97.01,97.03,27644.0,94.7089,94.7382,94.6894,94.7089,27644.0
2024-08-22 12:50:00,97.01,97.03,96.89,96.89,25105.0,94.6894,94.7089,94.5723,94.5723,25105.0
2024-08-22 12:55:00,96.88,96.92,96.85,96.91,16898.0,94.5625,94.6016,94.5332,94.5918,16898.0
2024-08-22 13:00:00,96.9,96.93,96.84,96.85,31451.0,94.582,94.6113,94.5235,94.5332,31451.0
2024-08-22 13:05:00,96.84,96.88,96.8,96.87,22653.0,94.5235,94.5625,94.4844,94.5527,22653.0
2024-08-22 13:10:00,96.87,96.98,96.85,96.85,13384.0,94.5527,94.6601,94.5332,94.5332,13384.0
2024-08-22 13:15:00,96.86,96.94,96.84,96.93,9306.0,94.543,94.6211,94.5235,94.6113,9306.0
2024-08-22 13:20:00,96.92,96.93,96.86,96.87,8569.0,94.6016,94.6113,94.543,94.5527,8569.0
2024-08-22 13:25:00,96.86,96.86,96.78,96.79,12197.0,94.543,94.543,94.4649,94.4747,12197.0
2024-08-22 13:30:00,96.77,96.78,96.67,96.73,21990.0,94.4551,94.4649,94.3575,94.4161,21990.0
2024-08-22 13:35:00,96.71,96.85,96.7,96.82,7551.0,94.3966,94.5332,94.3868,94.5039,7551.0
2024-08-22 13:40:00,96.82,96.86,96.77,96.83,11197.0,94.5039,94.543,94.4551,94.5137,11197.0
2024-08-22 13:45:00,96.83,96.83,96.74,96.75,10572.0,94.5137,94.5137,94.4259,94.4356,10572.0
2024-08-22 13:50:00,96.75,96.76,96.64,96.65,17104.0,94.4356,94.4454,94.3283,94.338,17104.0
2024-08-22 13:55:00,96.65,96.66,96.6,96.61,10004.0,94.338,94.3478,94.2892,94.299,10004.0
2024-08-22 14:00:00,96.62,96.62,96.56,96.62,8011.0,94.3087,94.3087,94.2502,94.3087,8011.0
2024-08-22 14:05:00,96.64,96.76,96.64,96.76,19733.0,94.3283,94.4454,94.3283,94.4454,19733.0
2024-08-22 14:10:00,96.76,96.84,96.74,96.84,6686.0,94.4454,94.5235,94.4259,94.5235,6686.0
2024-08-22 14:15:00,96.86,96.88,96.83,96.88,5378.0,94.543,94.5625,94.5137,94.5625,5378.0
2024-08-22 14:20:00,96.93,96.93,96.84,96.85,7306.0,94.6113,94.6113,94.5235,94.5332,7306.0
2024-08-22 14:25:00,96.86,96.91,96.82,96.91,10961.0,94.543,94.5918,94.5039,94.5918,10961.0
2024-08-22 14:30:00,96.89,96.93,96.85,96.89,8591.0,94.5723,94.6113,94.5332,94.5723,8591.0
2024-08-22 14:35:00,96.89,96.89,96.82,96.84,9002.0,94.5723,94.5723,94.5039,94.5235,9002.0
2024-08-22 14:40:00,96.84,96.86,96.81,96.83,7644.0,94.5235,94.543,94.4942,94.5137,7644.0
2024-08-22 14:45:00,96.83,96.88,96.79,96.8,5567.0,94.5137,94.5625,94.4747,94.4844,5567.0
2024-08-22 14:50:00,96.81,96.87,96.8,96.85,6388.0,94.4942,94.5527,94.4844,94.5332,6388.0
2024-08-22 14:55:00,96.84,96.85,96.76,96.76,12775.0,94.5235,94.5332,94.4454,94.4454,12775.0
2024-08-22 15:00:00,96.78,96.86,96.77,96.84,8182.0,94.4649,94.543,94.4551,94.5235,8182.0
2024-08-22 15:05:00,96.83,96.89,96.8,96.89,5505.0,94.5137,94.5723,94.4844,94.5723,5505.0
2024-08-22 15:10:00,96.86,96.97,96.86,96.96,8821.0,94.543,94.6504,94.543,94.6406,8821.0
2024-08-22 15:15:00,96.95,97.0,96.87,96.93,20744.0,94.6308,94.6796,94.5527,94.6113,20744.0
2024-08-22 15:20:00,96.92,96.93,96.84,96.86,16306.0,94.6016,94.6113,94.5235,94.543,16306.0
2024-08-22 15:25:00,96.85,96.91,96.85,96.91,10812.0,94.5332,94.5918,94.5332,94.5918,10812.0
2024-08-22 15:30:00,96.93,96.94,96.88,96.92,41128.0,94.6113,94.6211,94.5625,94.6016,41128.0
2024-08-22 15:35:00,96.92,96.98,96.9,96.94,34665.0,94.6016,94.6601,94.582,94.6211,34665.0
2024-08-22 15:40:00,96.94,96.97,96.9,96.91,30738.0,94.6211,94.6504,94.582,94.5918,30738.0
2024-08-22 15:45:00,96.92,96.95,96.9,96.92,42692.0,94.6016,94.6308,94.582,94.6016,42692.0
2024-08-22 15:50:00,96.93,96.99,96.82,96.88,115527.0,94.6113,94.6699,94.5039,94.5625,115527.0
2024-08-22 15:55:00,96.88,97.11,96.88,97.09,220802.0,94.5625,94.787,94.5625,94.7675,220802.0
2024-08-23 09:30:00,97.44,97.66,97.35,97.63,125021.0,95.1091,95.3239,95.0213,95.2946,125021.0
2024-08-23 09:35:00,97.62,97.69,97.57,97.62,41097.0,95.2848,95.3531,95.236,95.2848,41097.0
2024-08-23 09:40:00,97.62,97.65,97.56,97.58,34242.0,95.2848,95.3141,95.2262,95.2458,34242.0
2024-08-23 09:45:00,97.59,97.59,97.46,97.47,99965.0,95.2555,95.2555,95.1286,95.1384,99965.0
2024-08-23 09:50:00,97.44,97.55,97.37,97.52,38389.0,95.1091,95.2165,95.0408,95.1872,38389.0
2024-08-23 09:55:00,97.54,97.65,97.54,97.61,83178.0,95.2067,95.3141,95.2067,95.275,83178.0
2024-08-23 10:00:00,97.63,98.04,97.63,98.04,152646.0,95.2946,95.6948,95.2946,95.6948,152646.0
2024-08-23 10:05:00,98.04,98.32,98.02,98.31,62901.0,95.6948,95.9681,95.6752,95.9583,62901.0
2024-08-23 10:10:00,98.32,98.44,98.28,98.38,44579.0,95.9681,96.0852,95.929,96.0266,44579.0
2024-08-23 10:15:00,98.4,98.47,98.14,98.21,64056.0,96.0461,96.1145,95.7924,95.8607,64056.0
2024-08-23 10:20:00,98.22,98.5,98.2,98.5,64966.0,95.8705,96.1438,95.8509,96.1438,64966.0
2024-08-23 10:25:00,98.49,98.57,98.45,98.47,26128.0,96.134,96.2121,96.095,96.1145,26128.0
2024-08-23 10:30:00,98.45,98.52,98.37,98.39,61350.0,96.095,96.1633,96.0169,96.0364,61350.0
2024-08-23 10:35:00,98.38,98.52,98.31,98.46,58249.0,96.0266,96.1633,95.9583,96.1047,58249.0
2024-08-23 10:40:00,98.47,98.65,98.44,98.62,305448.0,96.1145,96.2902,96.0852,96.2609,305448.0
2024-08-23 10:45:00,98.62,98.65,98.45,98.48,105102.0,96.2609,96.2902,96.095,96.1242,105102.0
2024-08-23 10:50:00,98.47,98.72,98.44,98.71,63872.0,96.1145,96.3585,96.0852,96.3487,63872.0
2024-08-23 10:55:00,98.7,98.83,98.68,98.83,73466.0,96.339,96.4659,96.3195,96.4659,73466.0
2024-08-23 11:00:00,98.81,98.9,98.76,98.9,71885.0,96.4463,96.5342,96.3975,96.5342,71885.0
2024-08-23 11:05:00,98.91,99.01,98.9,98.98,83863.0,96.5439,96.6416,96.5342,96.6123,83863.0
2024-08-23 11:10:00,98.98,99.04,98.82,99.03,104311.0,96.6123,96.6708,96.4561,96.6611,104311.0
2024-08-23 11:15:00,99.04,99.21,99.01,99.2,170538.0,96.6708,96.8368,96.6416,96.827,170538.0
2024-08-23 11:20:00,99.2,99.22,99.07,99.09,67158.0,96.827,96.8465,96.7001,96.7196,67158.0
2024-08-23 11:25:00,99.09,99.11,98.99,99.09,109896.0,96.7196,96.7392,96.622,96.7196,109896.0
2024-08-23 11:30:00,99.09,99.18,99.09,99.15,81204.0,96.7196,96.8075,96.7196,96.7782,81204.0
2024-08-23 11:35:00,99.15,99.2,99.09,99.11,49011.0,96.7782,96.827,96.7196,96.7392,49011.0
2024-08-23 11:40:00,99.11,99.17,98.97,99.0,21658.0,96.7392,96.7977,96.6025,96.6318,21658.0
2024-08-23 11:45:00,98.98,98.98,98.87,98.94,49458.0,96.6123,96.6123,96.5049,96.5732,49458.0
2024-08-23 11:50:00,98.93,98.94,98.79,98.84,64736.0,96.5635,96.5732,96.4268,96.4756,64736.0
2024-08-23 11:55:00,98.84,98.87,98.71,98.71,17205.0,96.4756,96.5049,96.3487,96.3487,17205.0
2024-08-23 12:00:00,98.7,98.7,98.57,98.67,36075.0,96.339,96.339,96.2121,96.3097,36075.0
2024-08-23 12:05:00,98.67,98.67,98.54,98.65,47260.0,96.3097,96.3097,96.1828,96.2902,47260.0
2024-08-23 12:10:00,98.65,98.68,98.58,98.63,33941.0,96.2902,96.3195,96.2218,96.2706,33941.0
2024-08-23 12:15:00,98.63,98.7,98.58,98.7,37238.0,96.2706,96.339,96.2218,96.339,37238.0
2024-08-23 12:20:00,98.7,98.71,98.57,98.57,17319.0,96.339,96.3487,96.2121,96.2121,17319.0
2024-08-23 12:25:00,98.56,98.57,98.5,98.56,30220.0,96.2023,96.2121,96.1438,96.2023,30220.0
2024-08-23 12:30:00,98.56,98.63,98.55,98.59,11508.0,96.2023,96.2706,96.1926,96.2316,11508.0
2024-08-23 12:35:00,98.59,98.67,98.59,98.6,12378.0,96.2316,96.3097,96.2316,96.2414,12378.0
2024-08-23 12:40:00,98.59,98.59,98.39,98.42,18444.0,96.2316,96.2316,96.0364,96.0657,18444.0
2024-08-23 12:45:00,98.4,98.43,98.34,98.4,25512.0,96.0461,96.0754,95.9876,96.0461,25512.0
2024-08-23 12:50:00,98.42,98.67,98.42,98.63,71505.0,96.0657,96.3097,96.0657,96.2706,71505.0
2024-08-23 12:55:00,98.63,98.71,98.63,98.64,12044.0,96.2706,96.3487,96.2706,96.2804,12044.0
2024-08-23 13:00:00,98.64,98.7,98.61,98.69,12521.0,96.2804,96.339,96.2511,96.3292,12521.0
2024-08-23 13:05:00,98.7,98.75,98.66,98.67,20019.0,96.339,96.3878,96.2999,96.3097,20019.0
2024-08-23 13:10:00,98.68,98.82,98.68,98.81,39465.0,96.3195,96.4561,96.3195,96.4463,39465.0
2024-08-23 13:15:00,98.82,98.87,98.77,98.77,33143.0,96.4561,96.5049,96.4073,96.4073,33143.0
2024-08-23 13:20:00,98.79,98.82,98.76,98.79,33501.0,96.4268,96.4561,96.3975,96.4268,33501.0
2024-08-23 13:25:00,98.78,98.85,98.77,98.81,42136.0,96.4171,96.4854,96.4073,96.4463,42136.0
2024-08-23 13:30:00,98.81,98.86,98.78,98.83,19058.0,96.4463,96.4951,96.4171,96.4659,19058.0
2024-08-23 13:35:00,98.82,98.85,98.8,98.85,13801.0,96.4561,96.4854,96.4366,96.4854,13801.0
2024-08-23 13:40:00,98.85,98.91,98.84,98.9,19628.0,96.4854,96.5439,96.4756,96.5342,19628.0
2024-08-23 13:45:00,98.91,98.91,98.82,98.87,9116.0,96.5439,96.5439,96.4561,96.5049,9116.0
2024-08-23 13:50:00,98.87,98.89,98.82,98.87,19858.0,96.5049,96.5244,96.4561,96.5049,19858.0
2024-08-23 13:55:00,98.88,98.92,98.84,98.89,10102.0,96.5147,96.5537,96.4756,96.5244,10102.0
2024-08-23 14:00:00,98.88,98.91,98.83,98.9,9580.0,96.5147,96.5439,96.4659,96.5342,9580.0
2024-08-23 14:05:00,98.89,98.93,98.88,98.88,24783.0,96.5244,96.5635,96.5147,96.5147,24783.0
2024-08-23 14:10:00,98.88,99.0,98.87,98.98,41183.0,96.5147,96.6318,96.5049,96.6123,41183.0
2024-08-23 14:15:00,98.98,99.01,98.95,98.97,17626.0,96.6123,96.6416,96.583,96.6025,17626.0
2024-08-23 14:20:00,98.98,98.99,98.91,98.99,15570.0,96.6123,96.622,96.5439,96.622,15570.0
2024-08-23 14:25:00,98.98,99.01,98.97,98.98,11260.0,96.6123,96.6416,96.6025,96.6123,11260.0
2024-08-23 14:30:00,98.98,99.0,98.94,98.94,45693.0,96.6123,96.6318,96.5732,96.5732,45693.0
2024-08-23 14:35:00,98.92,98.97,98.9,98.93,10636.0,96.5537,96.6025,96.5342,96.5635,10636.0
2024-08-23 14:40:00,98.93,98.97,98.9,98.9,20571.0,96.5635,96.6025,96.5342,96.5342,20571.0
2024-08-23 14:45:00,98.91,98.96,98.89,98.9,23509.0,96.5439,96.5928,96.5244,96.5342,23509.0
2024-08-23 14:50:00,98.89,98.92,98.85,98.91,14966.0,96.5244,96.5537,96.4854,96.5439,14966.0
2024-08-23 14:55:00,98.91,98.92,98.87,98.89,10797.0,96.5439,96.5537,96.5049,96.5244,10797.0
2024-08-23 15:00:00,98.89,98.9,98.85,98.85,12615.0,96.5244,96.5342,96.4854,96.4854,12615.0
2024-08-23 15:05:00,98.84,98.9,98.82,98.9,16398.0,96.4756,96.5342,96.4561,96.5342,16398.0
2024-08-23 15:10:00,98.9,98.98,98.89,98.95,23500.0,96.5342,96.6123,96.5244,96.583,23500.0
2024-08-23 15:15:00,98.96,98.98,98.92,98.92,25054.0,96.5928,96.6123,96.5537,96.5537,25054.0
2024-08-23 15:20:00,98.92,99.01,98.9,99.0,19051.0,96.5537,96.6416,96.5342,96.6318,19051.0
2024-08-23 15:25:00,99.0,99.03,98.97,99.02,28285.0,96.6318,96.6611,96.6025,96.6513,28285.0
2024-08-23 15:30:00,99.01,99.01,98.94,98.97,54327.0,96.6416,96.6416,96.5732,96.6025,54327.0
2024-08-23 15:35:00,98.97,98.99,98.83,98.88,89442.0,96.6025,96.622,96.4659,96.5147,89442.0
2024-08-23 15:40:00,98.87,98.93,98.85,98.87,60503.0,96.5049,96.5635,96.4854,96.5049,60503.0
2024-08-23 15:45:00,98.87,98.96,98.82,98.92,112116.0,96.5049,96.5928,96.4561,96.5537,112116.0
2024-08-23 15:50:00,98.93,99.08,98.87,99.07,177274.0,96.5635,96.7099,96.5049,96.7001,177274.0
2024-08-23 15:55:00,99.08,99.11,99.01,99.04,748937.0,96.7099,96.7392,96.6416,96.6708,748937.0
2024-08-26 09:30:00,99.53,99.68,99.4,99.44,145864.0,97.1491,97.2955,97.0222,97.0613,145864.0
2024-08-26 09:35:00,99.46,99.61,99.37,99.52,52053.0,97.0808,97.2272,96.9929,97.1394,52053.0
2024-08-26 09:40:00,99.54,99.55,99.24,99.27,32352.0,97.1589,97.1686,96.8661,96.8953,32352.0
2024-08-26 09:45:00,99.27,99.47,99.23,99.36,106272.0,96.8953,97.0906,96.8563,96.9832,106272.0
2024-08-26 09:50:00,99.36,99.37,99.12,99.25,50578.0,96.9832,96.9929,96.7489,96.8758,50578.0
2024-08-26 09:55:00,99.26,99.39,99.26,99.39,34030.0,96.8856,97.0125,96.8856,97.0125,34030.0
2024-08-26 10:00:00,99.41,99.44,99.31,99.37,25800.0,97.032,97.0613,96.9344,96.9929,25800.0
2024-08-26 10:05:00,99.36,99.49,99.36,99.48,16297.0,96.9832,97.1101,96.9832,97.1003,16297.0
2024-08-26 10:10:00,99.48,99.58,99.46,99.51,27102.0,97.1003,97.1979,97.0808,97.1296,27102.0
2024-08-26 10:15:00,99.5,99.52,99.42,99.5,33028.0,97.1198,97.1394,97.0417,97.1198,33028.0
2024-08-26 10:20:00,99.51,99.58,99.45,99.57,25834.0,97.1296,97.1979,97.071,97.1882,25834.0
2024-08-26 10:25:00,99.58,99.64,99.53,99.63,25012.0,97.1979,97.2565,97.1491,97.2467,25012.0
2024-08-26 10:30:00,99.63,99.66,99.59,99.65,36231.0,97.2467,97.276,97.2077,97.2662,36231.0
2024-08-26 10:35:00,99.64,99.67,99.59,99.66,22535.0,97.2565,97.2858,97.2077,97.276,22535.0
2024-08-26 10:40:00,99.67,99.7,99.56,99.61,23538.0,97.2858,97.3151,97.1784,97.2272,23538.0
2024-08-26 10:45:00,99.61,99.67,99.55,99.61,28093.0,97.2272,97.2858,97.1686,97.2272,28093.0
2024-08-26 10:50:00,99.6,99.62,99.48,99.48,22555.0,97.2174,97.237,97.1003,97.1003,22555.0
2024-08-26 10:55:00,99.49,99.49,99.4,99.44,16908.0,97.1101,97.1101,97.0222,97.0613,16908.0
2024-08-26 11:00:00,99.41,99.43,99.32,99.35,21693.0,97.032,97.0515,96.9441,96.9734,21693.0
2024-08-26 11:05:00,99.36,99.37,99.3,99.31,39380.0,96.9832,96.9929,96.9246,96.9344,39380.0
2024-08-26 11:10:00,99.31,99.34,99.25,99.34,16700.0,96.9344,96.9637,96.8758,96.9637,16700.0
2024-08-26 11:15:00,99.34,99.34,99.27,99.29,21119.0,96.9637,96.9637,96.8953,96.9149,21119.0
2024-08-26 11:20:00,99.29,99.29,99.19,99.19,12128.0,96.9149,96.9149,96.8173,96.8173,12128.0
2024-08-26 11:25:00,99.19,99.22,99.16,99.16,6082.0,96.8173,96.8465,96.788,96.788,6082.0
2024-08-26 11:30:00,99.15,99.26,99.14,99.25,6217.0,96.7782,96.8856,96.7684,96.8758,6217.0
2024-08-26 11:35:00,99.24,99.24,99.16,99.18,6859.0,96.8661,96.8661,96.788,96.8075,6859.0
2024-08-26 11:40:00,99.17,99.28,99.17,99.21,12386.0,96.7977,96.9051,96.7977,96.8368,12386.0
2024-08-26 11:45:00,99.22,99.22,99.13,99.2,12534.0,96.8465,96.8465,96.7587,96.827,12534.0
2024-08-26 11:50:00,99.2,99.28,99.19,99.25,9098.0,96.827,96.9051,96.8173,96.8758,9098.0
2024-08-26 11:55:00,99.24,99.24,99.17,99.18,7566.0,96.8661,96.8661,96.7977,96.8075,7566.0
2024-08-26 12:00:00,99.16,99.17,99.05,99.05,17936.0,96.788,96.7977,96.6806,96.6806,17936.0
2024-08-26 12:05:00,99.06,99.06,99.0,99.03,12342.0,96.6904,96.6904,96.6318,96.6611,12342.0
2024-08-26 12:10:00,99.02,99.07,98.99,99.07,9257.0,96.6513,96.7001,96.622,96.7001,9257.0
2024-08-26 12:15:00,99.07,99.11,99.04,99.11,11415.0,96.7001,96.7392,96.6708,96.7392,11415.0
2024-08-26 12:20:00,99.12,99.17,99.12,99.14,4987.0,96.7489,96.7977,96.7489,96.7684,4987.0
2024-08-26 12:25:00,99.1,99.17,99.05,99.15,61049.0,96.7294,96.7977,96.6806,96.7782,61049.0
2024-08-26 12:30:00,99.15,99.17,99.11,99.13,9470.0,96.7782,96.7977,96.7392,96.7587,9470.0
2024-08-26 12:35:00,99.14,99.19,99.13,99.18,9479.0,96.7684,96.8173,96.7587,96.8075,9479.0
2024-08-26 12:40:00,99.2,99.2,99.14,99.15,4074.0,96.827,96.827,96.7684,96.7782,4074.0
2024-08-26 12:45:00,99.15,99.19,99.15,99.17,71366.0,96.7782,96.8173,96.7782,96.7977,71366.0
2024-08-26 12:50:00,99.16,99.24,99.15,99.18,20928.0,96.788,96.8661,96.7782,96.8075,20928.0
2024-08-26 12:55:00,99.18,99.22,99.15,99.21,12652.0,96.8075,96.8465,96.7782,96.8368,12652.0
2024-08-26 13:00:00,99.21,99.28,99.21,99.28,8271.0,96.8368,96.9051,96.8368,96.9051,8271.0
2024-08-26 13:05:00,99.28,99.28,99.12,99.17,10449.0,96.9051,96.9051,96.7489,96.7977,10449.0
2024-08-26 13:10:00,99.17,99.2,99.15,99.18,5771.0,96.7977,96.827,96.7782,96.8075,5771.0
2024-08-26 13:15:00,99.19,99.19,99.12,99.13,13494.0,96.8173,96.8173,96.7489,96.7587,13494.0
2024-08-26 13:20:00,99.15,99.19,99.12,99.15,16166.0,96.7782,96.8173,96.7489,96.7782,16166.0
2024-08-26 13:25:00,99.16,99.18,99.09,99.09,5202.0,96.788,96.8075,96.7196,96.7196,5202.0
2024-08-26 13:30:00,99.08,99.15,99.07,99.15,38302.0,96.7099,96.7782,96.7001,96.7782,38302.0
2024-08-26 13:35:00,99.16,99.16,99.03,99.04,7695.0,96.788,96.788,96.6611,96.6708,7695.0
2024-08-26 13:40:00,99.05,99.1,98.99,98.99,8609.0,96.6806,96.7294,96.622,96.622,8609.0
2024-08-26 13:45:00,98.98,98.98,98.9,98.93,34792.0,96.6123,96.6123,96.5342,96.5635,34792.0
2024-08-26 13:50:00,98.93,98.95,98.89,98.89,36893.0,96.5635,96.583,96.5244,96.5244,36893.0
2024-08-26 13:55:00,98.87,98.91,98.85,98.91,10190.0,96.5049,96.5439,96.4854,96.5439,10190.0
2024-08-26 14:00:00,98.9,99.0,98.9,98.98,15817.0,96.5342,96.6318,96.5342,96.6123,15817.0
2024-08-26 14:05:00,99.0,99.02,98.93,98.97,11994.0,96.6318,96.6513,96.5635,96.6025,11994.0
2024-08-26 14:10:00,98.97,98.99,98.92,98.99,10944.0,96.6025,96.622,96.5537,96.622,10944.0
2024-08-26 14:15:00,98.99,99.02,98.96,99.02,28347.0,96.622,96.6513,96.5928,96.6513,28347.0
2024-08-26 14:20:00,99.03,99.09,99.03,99.07,12826.0,96.6611,96.7196,96.6611,96.7001,12826.0
2024-08-26 14:25:00,99.07,99.11,99.03,99.04,14791.0,96.7001,96.7392,96.6611,96.6708,14791.0
2024-08-26 14:30:00,99.05,99.06,98.95,98.98,20124.0,96.6806,96.6904,96.583,96.6123,20124.0
2024-08-26 14:35:00,98.98,99.04,98.97,99.0,10290.0,96.6123,96.6708,96.6025,96.6318,10290.0
2024-08-26 14:40:00,99.01,99.04,98.99,99.03,53275.0,96.6416,96.6708,96.622,96.6611,53275.0
2024-08-26 14:45:00,99.03,99.06,98.94,98.97,14325.0,96.6611,96.6904,96.5732,96.6025,14325.0
2024-08-26 14:50:00,98.96,98.99,98.93,98.95,11862.0,96.5928,96.622,96.5635,96.583,11862.0
2024-08-26 14:55:00,98.96,99.02,98.96,98.99,33318.0,96.5928,96.6513,96.5928,96.622,33318.0
2024-08-26 15:00:00,98.99,99.04,98.97,99.01,38856.0,96.622,96.6708,96.6025,96.6416,38856.0
2024-08-26 15:05:00,99.01,99.1,99.0,99.08,14584.0,96.6416,96.7294,96.6318,96.7099,14584.0
2024-08-26 15:10:00,99.08,99.09,99.03,99.05,16764.0,96.7099,96.7196,96.6611,96.6806,16764.0
2024-08-26 15:15:00,99.05,99.07,99.02,99.05,18016.0,96.6806,96.7001,96.6513,96.6806,18016.0
2024-08-26 15:20:00,99.06,99.06,99.02,99.04,10565.0,96.6904,96.6904,96.6513,96.6708,10565.0
2024-08-26 15:25:00,99.04,99.04,99.0,99.02,10290.0,96.6708,96.6708,96.6318,96.6513,10290.0
2024-08-26 15:30:00,99.01,99.07,98.97,99.07,23093.0,96.6416,96.7001,96.6025,96.7001,23093.0
2024-08-26 15:35:00,99.07,99.14,99.06,99.1,10780.0,96.7001,96.7684,96.6904,96.7294,10780.0
2024-08-26 15:40:00,99.1,99.13,99.07,99.09,161533.0,96.7294,96.7587,96.7001,96.7196,161533.0
2024-08-26 15:45:00,99.08,99.13,99.07,99.1,159650.0,96.7099,96.7587,96.7001,96.7294,159650.0
2024-08-26 15:50:00,99.11,99.13,98.93,98.96,178349.0,96.7392,96.7587,96.5635,96.5928,178349.0
2024-08-26 15:55:00,98.95,99.03,98.86,99.0,277235.0,96.583,96.6611,96.4951,96.6318,277235.0
2024-08-27 09:30:00,98.25,98.44,98.2,98.32,319503.0,95.8997,96.0852,95.8509,95.9681,319503.0
2024-08-27 09:35:00,98.33,98.35,98.22,98.29,284429.0,95.9778,95.9973,95.8705,95.9388,284429.0
2024-08-27 09:40:00,98.29,98.56,98.26,98.53,42373.0,95.9388,96.2023,95.9095,96.173,42373.0
2024-08-27 09:45:00,98.54,98.62,98.5,98.62,35385.0,96.1828,96.2609,96.1438,96.2609,35385.0
2024-08-27 09:50:00,98.6,98.75,98.6,98.71,285654.0,96.2414,96.3878,96.2414,96.3487,285654.0
2024-08-27 09:55:00,98.73,98.78,98.63,98.69,304255.0,96.3683,96.4171,96.2706,96.3292,304255.0
2024-08-27 10:00:00,98.7,98.84,98.64,98.84,52844.0,96.339,96.4756,96.2804,96.4756,52844.0
2024-08-27 10:05:00,98.85,98.9,98.8,98.87,91993.0,96.4854,96.5342,96.4366,96.5049,91993.0
2024-08-27 10:10:00,98.86,98.86,98.77,98.83,42015.0,96.4951,96.4951,96.4073,96.4659,42015.0
2024-08-27 10:15:00,98.82,98.93,98.82,98.93,13367.0,96.4561,96.5635,96.4561,96.5635,13367.0
2024-08-27 10:20:00,98.93,99.01,98.91,98.97,23544.0,96.5635,96.6416,96.5439,96.6025,23544.0
2024-08-27 10:25:00,98.97,98.97,98.9,98.94,6913.0,96.6025,96.6025,96.5342,96.5732,6913.0
2024-08-27 10:30:00,98.94,99.0,98.92,98.95,20779.0,96.5732,96.6318,96.5537,96.583,20779.0
2024-08-27 10:35:00,98.95,99.04,98.92,99.04,14225.0,96.583,96.6708,96.5537,96.6708,14225.0
2024-08-27 10:40:00,99.04,99.11,99.03,99.11,24207.0,96.6708,96.7392,96.6611,96.7392,24207.0
2024-08-27 10:45:00,99.11,99.13,99.04,99.05,19689.0,96.7392,96.7587,96.6708,96.6806,19689.0
2024-08-27 10:50:00,99.05,99.05,98.96,98.97,16516.0,96.6806,96.6806,96.5928,96.6025,16516.0
2024-08-27 10:55:00,98.97,99.03,98.97,98.98,9440.0,96.6025,96.6611,96.6025,96.6123,9440.0
2024-08-27 11:00:00,98.98,99.02,98.91,99.0,34737.0,96.6123,96.6513,96.5439,96.6318,34737.0
2024-08-27 11:05:00,99.0,99.03,98.95,98.96,9531.0,96.6318,96.6611,96.583,96.5928,9531.0
2024-08-27 11:10:00,98.97,98.97,98.87,98.91,12078.0,96.6025,96.6025,96.5049,96.5439,12078.0
2024-08-27 11:15:00,98.91,98.95,98.8,98.81,13255.0,96.5439,96.583,96.4366,96.4463,13255.0
2024-08-27 11:20:00,98.83,98.92,98.81,98.83,7323.0,96.4659,96.5537,96.4463,96.4659,7323.0
2024-08-27 11:25:00,98.81,98.83,98.78,98.82,6756.0,96.4463,96.4659,96.4171,96.4561,6756.0
2024-08-27 11:30:00,98.81,98.86,98.81,98.85,43977.0,96.4463,96.4951,96.4463,96.4854,43977.0
2024-08-27 11:35:00,98.88,98.92,98.87,98.91,11165.0,96.5147,96.5537,96.5049,96.5439,11165.0
2024-08-27 11:40:00,98.91,98.97,98.88,98.94,4369.0,96.5439,96.6025,96.5147,96.5732,4369.0
2024-08-27 11:45:00,98.95,99.0,98.94,98.95,4295.0,96.583,96.6318,96.5732,96.583,4295.0
2024-08-27 11:50:00,98.95,99.0,98.95,98.95,2200.0,96.583,96.6318,96.583,96.583,2200.0
2024-08-27 11:55:00,98.97,99.0,98.97,98.99,10160.0,96.6025,96.6318,96.6025,96.622,10160.0
2024-08-27 12:00:00,99.0,99.04,98.96,98.98,4496.0,96.6318,96.6708,96.5928,96.6123,4496.0
2024-08-27 12:05:00,98.97,98.97,98.92,98.93,2690.0,96.6025,96.6025,96.5537,96.5635,2690.0
2024-08-27 12:10:00,98.94,98.96,98.92,98.95,3689.0,96.5732,96.5928,96.5537,96.583,3689.0
2024-08-27 12:15:00,98.96,98.98,98.92,98.95,1796.0,96.5928,96.6123,96.5537,96.583,1796.0
2024-08-27 12:20:00,98.95,98.96,98.91,98.91,2683.0,96.583,96.5928,96.5439,96.5439,2683.0
2024-08-27 12:25:00,98.92,98.99,98.92,98.97,5704.0,96.5537,96.622,96.5537,96.6025,5704.0
2024-08-27 12:30:00,98.97,98.98,98.93,98.96,9076.0,96.6025,96.6123,96.5635,96.5928,9076.0
2024-08-27 12:35:00,98.97,98.97,98.9,98.91,3572.0,96.6025,96.6025,96.5342,96.5439,3572.0
2024-08-27 12:40:00,98.9,98.91,98.82,98.82,13451.0,96.5342,96.5439,96.4561,96.4561,13451.0
2024-08-27 12:45:00,98.82,98.91,98.82,98.91,5912.0,96.4561,96.5439,96.4561,96.5439,5912.0
2024-08-27 12:50:00,98.9,98.92,98.86,98.9,8894.0,96.5342,96.5537,96.4951,96.5342,8894.0
2024-08-27 12:55:00,98.9,98.91,98.86,98.87,3185.0,96.5342,96.5439,96.4951,96.5049,3185.0
2024-08-27 13:00:00,98.88,98.98,98.88,98.98,4208.0,96.5147,96.6123,96.5147,96.6123,4208.0
2024-08-27 13:05:00,98.98,98.98,98.9,98.94,15390.0,96.6123,96.6123,96.5342,96.5732,15390.0
2024-08-27 13:10:00,98.95,98.99,98.95,98.99,5804.0,96.583,96.622,96.583,96.622,5804.0
2024-08-27 13:15:00,98.99,98.99,98.92,98.95,6239.0,96.622,96.622,96.5537,96.583,6239.0
2024-08-27 13:20:00,98.95,99.02,98.94,99.02,183568.0,96.583,96.6513,96.5732,96.6513,183568.0
2024-08-27 13:25:00,99.03,99.09,99.02,99.09,11501.0,96.6611,96.7196,96.6513,96.7196,11501.0
2024-08-27 13:30:00,99.09,99.11,99.07,99.08,4574.0,96.7196,96.7392,96.7001,96.7099,4574.0
2024-08-27 13:35:00,99.09,99.13,99.06,99.08,4273.0,96.7196,96.7587,96.6904,96.7099,4273.0
2024-08-27 13:40:00,99.09,99.12,99.08,99.12,6208.0,96.7196,96.7489,96.7099,96.7489,6208.0
2024-08-27 13:45:00,99.12,99.14,99.1,99.13,7459.0,96.7489,96.7684,96.7294,96.7587,7459.0
2024-08-27 13:50:00,99.13,99.17,99.12,99.12,5577.0,96.7587,96.7977,96.7489,96.7489,5577.0
2024-08-27 13:55:00,99.12,99.12,99.08,99.11,9560.0,96.7489,96.7489,96.7099,96.7392,9560.0
2024-08-27 14:00:00,99.1,99.1,99.04,99.06,8974.0,96.7294,96.7294,96.6708,96.6904,8974.0
2024-08-27 14:05:00,99.07,99.1,99.07,99.09,5958.0,96.7001,96.7294,96.7001,96.7196,5958.0
2024-08-27 14:10:00,99.1,99.2,99.1,99.19,6020.0,96.7294,96.827,96.7294,96.8173,6020.0
2024-08-27 14:15:00,99.22,99.23,99.17,99.2,5565.0,96.8465,96.8563,96.7977,96.827,5565.0
2024-08-27 14:20:00,99.2,99.22,99.17,99.17,10555.0,96.827,96.8465,96.7977,96.7977,10555.0
2024-08-27 14:25:00,99.17,99.18,99.13,99.15,7936.0,96.7977,96.8075,96.7587,96.7782,7936.0
2024-08-27 14:30:00,99.13,99.16,99.13,99.15,7605.0,96.7587,96.788,96.7587,96.7782,7605.0
2024-08-27 14:35:00,99.16,99.18,99.16,99.17,6158.0,96.788,96.8075,96.788,96.7977,6158.0
2024-08-27 14:40:00,99.16,99.19,99.16,99.19,11958.0,96.788,96.8173,96.788,96.8173,11958.0
2024-08-27 14:45:00,99.16,99.2,99.15,99.18,10433.0,96.788,96.827,96.7782,96.8075,10433.0
2024-08-27 14:50:00,99.17,99.23,99.16,99.21,8303.0,96.7977,96.8563,96.788,96.8368,8303.0
2024-08-27 14:55:00,99.23,99.24,99.15,99.15,35450.0,96.8563,96.8661,96.7782,96.7782,35450.0
2024-08-27 15:00:00,99.14,99.16,99.12,99.15,10556.0,96.7684,96.788,96.7489,96.7782,10556.0
2024-08-27 15:05:00,99.16,99.22,99.15,99.21,20873.0,96.788,96.8465,96.7782,96.8368,20873.0
2024-08-27 15:10:00,99.2,99.2,99.15,99.16,5872.0,96.827,96.827,96.7782,96.788,5872.0
2024-08-27 15:15:00,99.16,99.19,99.15,99.17,9078.0,96.788,96.8173,96.7782,96.7977,9078.0
2024-08-27 15:20:00,99.17,99.19,99.17,99.18,8623.0,96.7977,96.8173,96.7977,96.8075,8623.0
2024-08-27 15:25:00,99.18,99.24,99.16,99.18,20494.0,96.8075,96.8661,96.788,96.8075,20494.0
2024-08-27 15:30:00,99.17,99.18,99.13,99.17,17775.0,96.7977,96.8075,96.7587,96.7977,17775.0
2024-08-27 15:35:00,99.15,99.22,99.14,99.16,34479.0,96.7782,96.8465,96.7684,96.788,34479.0
2024-08-27 15:40:00,99.16,99.23,99.14,99.21,72607.0,96.788,96.8563,96.7684,96.8368,72607.0
2024-08-27 15:45:00,99.2,99.28,99.2,99.25,43066.0,96.827,96.9051,96.827,96.8758,43066.0
2024-08-27 15:50:00,99.24,99.26,99.11,99.14,117531.0,96.8661,96.8856,96.7392,96.7684,117531.0
2024-08-27 15:55:00,99.15,99.21,99.14,99.15,288325.0,96.7782,96.8368,96.7684,96.7782,288325.0
2024-08-28 09:30:00,99.21,99.27,99.05,99.11,77866.0,96.8368,96.8953,96.6806,96.7392,77866.0
2024-08-28 09:35:00,99.1,99.22,99.04,99.22,52809.0,96.7294,96.8465,96.6708,96.8465,52809.0
2024-08-28 09:40:00,99.21,99.28,99.16,99.26,26228.0,96.8368,96.9051,96.788,96.8856,26228.0
2024-08-28 09:45:00,99.27,99.45,99.26,99.43,54624.0,96.8953,97.071,96.8856,97.0515,54624.0
2024-08-28 09:50:00,99.42,99.48,99.37,99.41,45030.0,97.0417,97.1003,96.9929,97.032,45030.0
2024-08-28 09:55:00,99.42,99.46,99.19,99.19,15896.0,97.0417,97.0808,96.8173,96.8173,15896.0
2024-08-28 10:00:00,99.2,99.24,99.14,99.23,19936.0,96.827,96.8661,96.7684,96.8563,19936.0
2024-08-28 10:05:00,99.22,99.28,99.21,99.24,17348.0,96.8465,96.9051,96.8368,96.8661,17348.0
2024-08-28 10:10:00,99.24,99.27,99.19,99.26,15583.0,96.8661,96.8953,96.8173,96.8856,15583.0
2024-08-28 10:15:00,99.24,99.26,99.12,99.14,23041.0,96.8661,96.8856,96.7489,96.7684,23041.0
2024-08-28 10:20:00,99.13,99.21,99.13,99.15,16345.0,96.7587,96.8368,96.7587,96.7782,16345.0
2024-08-28 10:25:00,99.16,99.16,99.11,99.13,16392.0,96.788,96.788,96.7392,96.7587,16392.0
2024-08-28 10:30:00,99.13,99.22,99.1,99.18,13188.0,96.7587,96.8465,96.7294,96.8075,13188.0
2024-08-28 10:35:00,99.19,99.27,99.19,99.23,25782.0,96.8173,96.8953,96.8173,96.8563,25782.0
2024-08-28 10:40:00,99.24,99.3,99.21,99.25,22600.0,96.8661,96.9246,96.8368,96.8758,22600.0
2024-08-28 10:45:00,99.25,99.33,99.24,99.27,23554.0,96.8758,96.9539,96.8661,96.8953,23554.0
2024-08-28 10:50:00,99.28,99.31,99.21,99.29,10532.0,96.9051,96.9344,96.8368,96.9149,10532.0
2024-08-28 10:55:00,99.29,99.29,99.24,99.24,7117.0,96.9149,96.9149,96.8661,96.8661,7117.0
2024-08-28 11:00:00,99.23,99.25,99.17,99.22,46671.0,96.8563,96.8758,96.7977,96.8465,46671.0
2024-08-28 11:05:00,99.24,99.3,99.24,99.27,5671.0,96.8661,96.9246,96.8661,96.8953,5671.0
2024-08-28 11:10:00,99.27,99.31,99.21,99.27,36882.0,96.8953,96.9344,96.8368,96.8953,36882.0
2024-08-28 11:15:00,99.26,99.29,99.15,99.16,23670.0,96.8856,96.9149,96.7782,96.788,23670.0
2024-08-28 11:20:00,99.16,99.17,99.07,99.08,9125.0,96.788,96.7977,96.7001,96.7099,9125.0
2024-08-28 11:25:00,99.11,99.13,99.05,99.13,8788.0,96.7392,96.7587,96.6806,96.7587,8788.0
2024-08-28 11:30:00,99.14,99.15,99.01,99.05,8855.0,96.7684,96.7782,96.6416,96.6806,8855.0
2024-08-28 11:35:00,99.05,99.07,99.01,99.03,9312.0,96.6806,96.7001,96.6416,96.6611,9312.0
2024-08-28 11:40:00,99.03,99.03,98.97,98.97,11241.0,96.6611,96.6611,96.6025,96.6025,11241.0
2024-08-28 11:45:00,98.95,98.97,98.9,98.92,13331.0,96.583,96.6025,96.5342,96.5537,13331.0
2024-08-28 11:50:00,98.91,98.96,98.89,98.92,28379.0,96.5439,96.5928,96.5244,96.5537,28379.0
2024-08-28 11:55:00,98.92,98.96,98.88,98.95,11278.0,96.5537,96.5928,96.5147,96.583,11278.0
2024-08-28 12:00:00,98.94,98.96,98.9,98.94,7303.0,96.5732,96.5928,96.5342,96.5732,7303.0
2024-08-28 12:05:00,98.93,98.93,98.84,98.88,10980.0,96.5635,96.5635,96.4756,96.5147,10980.0
2024-08-28 12:10:00,98.88,98.94,98.86,98.94,6718.0,96.5147,96.5732,96.4951,96.5732,6718.0
2024-08-28 12:15:00,98.94,98.96,98.84,98.88,14533.0,96.5732,96.5928,96.4756,96.5147,14533.0
2024-08-28 12:20:00,98.88,98.88,98.75,98.76,20188.0,96.5147,96.5147,96.3878,96.3975,20188.0
2024-08-28 12:25:00,98.76,98.78,98.74,98.74,9210.0,96.3975,96.4171,96.378,96.378,9210.0
2024-08-28 12:30:00,98.72,98.73,98.68,98.7,5362.0,96.3585,96.3683,96.3195,96.339,5362.0
2024-08-28 12:35:00,98.7,98.72,98.68,98.72,11250.0,96.339,96.3585,96.3195,96.3585,11250.0
2024-08-28 12:40:00,98.72,98.72,98.62,98.66,28074.0,96.3585,96.3585,96.2609,96.2999,28074.0
2024-08-28 12:45:00,98.67,98.72,98.66,98.7,58745.0,96.3097,96.3585,96.2999,96.339,58745.0
2024-08-28 12:50:00,98.7,98.74,98.68,98.7,82358.0,96.339,96.378,96.3195,96.339,82358.0
2024-08-28 12:55:00,98.7,98.79,98.69,98.78,32995.0,96.339,96.4268,96.3292,96.4171,32995.0
2024-08-28 13:00:00,98.78,98.84,98.76,98.79,35772.0,96.4171,96.4756,96.3975,96.4268,35772.0
2024-08-28 13:05:00,98.79,98.8,98.71,98.77,37000.0,96.4268,96.4366,96.3487,96.4073,37000.0
2024-08-28 13:10:00,98.78,98.8,98.7,98.7,61149.0,96.4171,96.4366,96.339,96.339,61149.0
2024-08-28 13:15:00,98.7,98.77,98.69,98.77,15307.0,96.339,96.4073,96.3292,96.4073,15307.0
2024-08-28 13:20:00,98.77,98.77,98.71,98.71,7890.0,96.4073,96.4073,96.3487,96.3487,7890.0
2024-08-28 13:25:00,98.71,98.76,98.71,98.76,15237.0,96.3487,96.3975,96.3487,96.3975,15237.0
2024-08-28 13:30:00,98.74,98.79,98.73,98.78,5943.0,96.378,96.4268,96.3683,96.4171,5943.0
2024-08-28 13:35:00,98.79,98.79,98.69,98.69,6343.0,96.4268,96.4268,96.3292,96.3292,6343.0
2024-08-28 13:40:00,98.67,98.7,98.61,98.61,11586.0,96.3097,96.339,96.2511,96.2511,11586.0
2024-08-28 13:45:00,98.61,98.64,98.55,98.56,43158.0,96.2511,96.2804,96.1926,96.2023,43158.0
2024-08-28 13:50:00,98.56,98.61,98.51,98.54,47582.0,96.2023,96.2511,96.1535,96.1828,47582.0
2024-08-28 13:55:00,98.54,98.54,98.42,98.42,24640.0,96.1828,96.1828,96.0657,96.0657,24640.0
2024-08-28 14:00:00,98.42,98.42,98.33,98.34,14606.0,96.0657,96.0657,95.9778,95.9876,14606.0
2024-08-28 14:05:00,98.33,98.48,98.33,98.46,13382.0,95.9778,96.1242,95.9778,96.1047,13382.0
2024-08-28 14:10:00,98.45,98.45,98.31,98.37,21957.0,96.095,96.095,95.9583,96.0169,21957.0
2024-08-28 14:15:00,98.36,98.38,98.31,98.33,7925.0,96.0071,96.0266,95.9583,95.9778,7925.0
2024-08-28 14:20:00,98.34,98.42,98.32,98.41,10847.0,95.9876,96.0657,95.9681,96.0559,10847.0
2024-08-28 14:25:00,98.41,98.44,98.35,98.39,9940.0,96.0559,96.0852,95.9973,96.0364,9940.0
2024-08-28 14:30:00,98.37,98.39,98.34,98.37,12681.0,96.0169,96.0364,95.9876,96.0169,12681.0
2024-08-28 14:35:00,98.37,98.41,98.36,98.41,7643.0,96.0169,96.0559,96.0071,96.0559,7643.0
2024-08-28 14:40:00,98.42,98.48,98.42,98.43,20442.0,96.0657,96.1242,96.0657,96.0754,20442.0
2024-08-28 14:45:00,98.43,98.44,98.36,98.38,8889.0,96.0754,96.0852,96.0071,96.0266,8889.0
2024-08-28 14:50:00,98.39,98.61,98.38,98.6,18583.0,96.0364,96.2511,96.0266,96.2414,18583.0
2024-08-28 14:55:00,98.61,98.75,98.6,98.74,9115.0,96.2511,96.3878,96.2414,96.378,9115.0
2024-08-28 15:00:00,98.74,98.87,98.74,98.81,14734.0,96.378,96.5049,96.378,96.4463,14734.0
2024-08-28 15:05:00,98.8,98.8,98.65,98.66,25302.0,96.4366,96.4366,96.2902,96.2999,25302.0
2024-08-28 15:10:00,98.66,98.73,98.61,98.68,16978.0,96.2999,96.3683,96.2511,96.3195,16978.0
2024-08-28 15:15:00,98.67,98.72,98.65,98.72,10814.0,96.3097,96.3585,96.2902,96.3585,10814.0
2024-08-28 15:20:00,98.72,98.76,98.68,98.75,20454.0,96.3585,96.3975,96.3195,96.3878,20454.0
2024-08-28 15:25:00,98.76,98.79,98.74,98.79,25297.0,96.3975,96.4268,96.378,96.4268,25297.0
2024-08-28 15:30:00,98.78,98.8,98.74,98.76,13317.0,96.4171,96.4366,96.378,96.3975,13317.0
2024-08-28 15:35:00,98.76,98.78,98.62,98.67,21380.0,96.3975,96.4171,96.2609,96.3097,21380.0
2024-08-28 15:40:00,98.66,98.76,98.64,98.74,35649.0,96.2999,96.3975,96.2804,96.378,35649.0
2024-08-28 15:45:00,98.75,98.83,98.7,98.74,79973.0,96.3878,96.4659,96.339,96.378,79973.0
2024-08-28 15:50:00,98.75,98.9,98.7,98.83,113938.0,96.3878,96.5342,96.339,96.4659,113938.0
2024-08-28 15:55:00,98.83,98.92,98.81,98.85,231835.0,96.4659,96.5537,96.4463,96.4854,231835.0
2024-08-29 09:30:00,98.75,98.91,98.57,98.62,338219.0,96.3878,96.5439,96.2121,96.2609,338219.0
2024-08-29 09:35:00,98.61,98.61,98.08,98.23,773658.0,96.2511,96.2511,95.7338,95.8802,773658.0
2024-08-29 09:40:00,98.26,98.49,98.24,98.37,132371.0,95.9095,96.134,95.89,96.0169,132371.0
2024-08-29 09:45:00,98.39,98.41,98.15,98.28,47277.0,96.0364,96.0559,95.8021,95.929,47277.0
2024-08-29 09:50:00,98.28,98.3,98.11,98.3,31050.0,95.929,95.9485,95.7631,95.9485,31050.0
2024-08-29 09:55:00,98.3,98.38,98.2,98.25,40188.0,95.9485,96.0266,95.8509,95.8997,40188.0
2024-08-29 10:00:00,98.28,98.53,98.27,98.51,46869.0,95.929,96.173,95.9193,96.1535,46869.0
2024-08-29 10:05:00,98.51,98.51,98.37,98.41,120099.0,96.1535,96.1535,96.0169,96.0559,120099.0
2024-08-29 10:10:00,98.41,98.48,98.39,98.45,75493.0,96.0559,96.1242,96.0364,96.095,75493.0
2024-08-29 10:15:00,98.49,98.59,98.49,98.58,21426.0,96.134,96.2316,96.134,96.2218,21426.0
2024-08-29 10:20:00,98.6,98.68,98.58,98.67,26248.0,96.2414,96.3195,96.2218,96.3097,26248.0
2024-08-29 10:25:00,98.68,98.75,98.66,98.72,31567.0,96.3195,96.3878,96.2999,96.3585,31567.0
2024-08-29 10:30:00,98.74,98.75,98.59,98.61,63690.0,96.378,96.3878,96.2316,96.2511,63690.0
2024-08-29 10:35:00,98.61,98.71,98.6,98.68,22816.0,96.2511,96.3487,96.2414,96.3195,22816.0
2024-08-29 10:40:00,98.7,98.7,98.45,98.49,20425.0,96.339,96.339,96.095,96.134,20425.0
2024-08-29 10:45:00,98.52,98.53,98.41,98.44,14655.0,96.1633,96.173,96.0559,96.0852,14655.0
2024-08-29 10:50:00,98.45,98.49,98.3,98.3,24511.0,96.095,96.134,95.9485,95.9485,24511.0
2024-08-29 10:55:00,98.28,98.3,98.14,98.14,51813.0,95.929,95.9485,95.7924,95.7924,51813.0
2024-08-29 11:00:00,98.14,98.24,98.13,98.17,49831.0,95.7924,95.89,95.7826,95.8217,49831.0
2024-08-29 11:05:00,98.2,98.23,98.09,98.11,17574.0,95.8509,95.8802,95.7436,95.7631,17574.0
2024-08-29 11:10:00,98.1,98.22,98.09,98.21,19195.0,95.7533,95.8705,95.7436,95.8607,19195.0
2024-08-29 11:15:00,98.19,98.24,98.15,98.16,27259.0,95.8412,95.89,95.8021,95.8119,27259.0
2024-08-29 11:20:00,98.16,98.22,98.14,98.2,14284.0,95.8119,95.8705,95.7924,95.8509,14284.0
2024-08-29 11:25:00,98.21,98.27,98.21,98.26,13071.0,95.8607,95.9193,95.8607,95.9095,13071.0
2024-08-29 11:30:00,98.26,98.33,98.26,98.32,10472.0,95.9095,95.9778,95.9095,95.9681,10472.0
2024-08-29 11:35:00,98.31,98.31,98.27,98.28,8013.0,95.9583,95.9583,95.9193,95.929,8013.0
2024-08-29 11:40:00,98.28,98.3,98.25,98.26,25076.0,95.929,95.9485,95.8997,95.9095,25076.0
2024-08-29 11:45:00,98.27,98.38,98.26,98.37,33159.0,95.9193,96.0266,95.9095,96.0169,33159.0
2024-08-29 11:50:00,98.38,98.4,98.34,98.38,9672.0,96.0266,96.0461,95.9876,96.0266,9672.0
2024-08-29 11:55:00,98.37,98.41,98.35,98.38,8253.0,96.0169,96.0559,95.9973,96.0266,8253.0
2024-08-29 12:00:00,98.38,98.4,98.33,98.34,39256.0,96.0266,96.0461,95.9778,95.9876,39256.0
2024-08-29 12:05:00,98.34,98.38,98.27,98.34,62149.0,95.9876,96.0266,95.9193,95.9876,62149.0
2024-08-29 12:10:00,98.33,98.38,98.33,98.37,6420.0,95.9778,96.0266,95.9778,96.0169,6420.0
2024-08-29 12:15:00,98.37,98.4,98.36,98.38,20644.0,96.0169,96.0461,96.0071,96.0266,20644.0
2024-08-29 12:20:00,98.38,98.44,98.35,98.44,16619.0,96.0266,96.0852,95.9973,96.0852,16619.0
2024-08-29 12:25:00,98.43,98.55,98.43,98.54,22780.0,96.0754,96.1926,96.0754,96.1828,22780.0
2024-08-29 12:30:00,98.54,98.54,98.41,98.43,10747.0,96.1828,96.1828,96.0559,96.0754,10747.0
2024-08-29 12:35:00,98.44,98.48,98.41,98.47,25281.0,96.0852,96.1242,96.0559,96.1145,25281.0
2024-08-29 12:40:00,98.48,98.56,98.47,98.55,13555.0,96.1242,96.2023,96.1145,96.1926,13555.0
2024-08-29 12:45:00,98.54,98.55,98.48,98.5,8750.0,96.1828,96.1926,96.1242,96.1438,8750.0
2024-08-29 12:50:00,98.49,98.55,98.49,98.53,16496.0,96.134,96.1926,96.134,96.173,16496.0
2024-08-29 12:55:00,98.55,98.57,98.51,98.54,9802.0,96.1926,96.2121,96.1535,96.1828,9802.0
2024-08-29 13:00:00,98.54,98.54,98.48,98.5,6487.0,96.1828,96.1828,96.1242,96.1438,6487.0
2024-08-29 13:05:00,98.51,98.53,98.46,98.47,11613.0,96.1535,96.173,96.1047,96.1145,11613.0
2024-08-29 13:10:00,98.47,98.48,98.43,98.48,14611.0,96.1145,96.1242,96.0754,96.1242,14611.0
2024-08-29 13:15:00,98.48,98.54,98.47,98.47,9416.0,96.1242,96.1828,96.1145,96.1145,9416.0
2024-08-29 13:20:00,98.48,98.51,98.46,98.48,12776.0,96.1242,96.1535,96.1047,96.1242,12776.0
2024-08-29 13:25:00,98.49,98.59,98.47,98.56,15387.0,96.134,96.2316,96.1145,96.2023,15387.0
2024-08-29 13:30:00,98.57,98.61,98.56,98.61,7847.0,96.2121,96.2511,96.2023,96.2511,7847.0
2024-08-29 13:35:00,98.59,98.67,98.59,98.64,81841.0,96.2316,96.3097,96.2316,96.2804,81841.0
2024-08-29 13:40:00,98.65,98.71,98.65,98.71,8753.0,96.2902,96.3487,96.2902,96.3487,8753.0
2024-08-29 13:45:00,98.71,98.74,98.69,98.7,8787.0,96.3487,96.378,96.3292,96.339,8787.0
2024-08-29 13:50:00,98.7,98.71,98.65,98.68,17893.0,96.339,96.3487,96.2902,96.3195,17893.0
2024-08-29 13:55:00,98.69,98.73,98.66,98.71,31495.0,96.3292,96.3683,96.2999,96.3487,31495.0
2024-08-29 14:00:00,98.7,98.7,98.59,98.68,24538.0,96.339,96.339,96.2316,96.3195,24538.0
2024-08-29 14:05:00,98.68,98.69,98.63,98.64,4813.0,96.3195,96.3292,96.2706,96.2804,4813.0
2024-08-29 14:10:00,98.64,98.69,98.63,98.64,12191.0,96.2804,96.3292,96.2706,96.2804,12191.0
2024-08-29 14:15:00,98.64,98.71,98.64,98.67,30086.0,96.2804,96.3487,96.2804,96.3097,30086.0
2024-08-29 14:20:00,98.66,98.66,98.59,98.65,8809.0,96.2999,96.2999,96.2316,96.2902,8809.0
2024-08-29 14:25:00,98.65,98.7,98.57,98.63,24307.0,96.2902,96.339,96.2121,96.2706,24307.0
2024-08-29 14:30:00,98.63,98.64,98.55,98.55,34061.0,96.2706,96.2804,96.1926,96.1926,34061.0
2024-08-29 14:35:00,98.56,98.57,98.33,98.34,65153.0,96.2023,96.2121,95.9778,95.9876,65153.0
2024-08-29 14:40:00,98.34,98.44,98.29,98.35,22501.0,95.9876,96.0852,95.9388,95.9973,22501.0
2024-08-29 14:45:00,98.35,98.39,98.3,98.38,28287.0,95.9973,96.0364,95.9485,96.0266,28287.0
2024-08-29 14:50:00,98.36,98.42,98.24,98.41,23478.0,96.0071,96.0657,95.89,96.0559,23478.0
2024-08-29 14:55:00,98.39,98.44,98.33,98.42,8580.0,96.0364,96.0852,95.9778,96.0657,8580.0
2024-08-29 15:00:00,98.42,98.42,98.28,98.31,18424.0,96.0657,96.0657,95.929,95.9583,18424.0
2024-08-29 15:05:00,98.32,98.47,98.31,98.45,18004.0,95.9681,96.1145,95.9583,96.095,18004.0
2024-08-29 15:10:00,98.46,98.52,98.44,98.51,15247.0,96.1047,96.1633,96.0852,96.1535,15247.0
2024-08-29 15:15:00,98.53,98.7,98.52,98.67,23945.0,96.173,96.339,96.1633,96.3097,23945.0
2024-08-29 15:20:00,98.68,98.69,98.56,98.6,16490.0,96.3195,96.3292,96.2023,96.2414,16490.0
2024-08-29 15:25:00,98.61,98.69,98.6,98.67,24929.0,96.2511,96.3292,96.2414,96.3097,24929.0
2024-08-29 15:30:00,98.68,98.69,98.55,98.55,33864.0,96.3195,96.3292,96.1926,96.1926,33864.0
2024-08-29 15:35:00,98.55,98.57,98.48,98.5,23261.0,96.1926,96.2121,96.1242,96.1438,23261.0
2024-08-29 15:40:00,98.49,98.49,98.28,98.3,21355.0,96.134,96.134,95.929,95.9485,21355.0
2024-08-29 15:45:00,98.29,98.39,98.29,98.36,51054.0,95.9388,96.0364,95.9388,96.0071,51054.0
2024-08-29 15:50:00,98.34,98.47,98.25,98.43,135286.0,95.9876,96.1145,95.8997,96.0754,135286.0
2024-08-29 15:55:00,98.42,98.55,98.41,98.48,357116.0,96.0657,96.1926,96.0559,96.1242,357116.0
2024-08-30 09:30:00,99.01,99.25,98.86,99.23,108516.0,96.6416,96.8758,96.4951,96.8563,108516.0
2024-08-30 09:35:00,99.26,99.38,99.22,99.32,87462.0,96.8856,97.0027,96.8465,96.9441,87462.0
2024-08-30 09:40:00,99.32,99.36,99.23,99.27,25987.0,96.9441,96.9832,96.8563,96.8953,25987.0
2024-08-30 09:45:00,99.28,99.29,98.94,98.94,70502.0,96.9051,96.9149,96.5732,96.5732,70502.0
2024-08-30 09:50:00,98.94,99.01,98.84,98.99,19708.0,96.5732,96.6416,96.4756,96.622,19708.0
2024-08-30 09:55:00,98.95,99.06,98.91,99.06,43334.0,96.583,96.6904,96.5439,96.6904,43334.0
2024-08-30 10:00:00,99.07,99.14,98.98,99.1,96498.0,96.7001,96.7684,96.6123,96.7294,96498.0
2024-08-30 10:05:00,99.11,99.11,98.96,99.04,53043.0,96.7392,96.7392,96.5928,96.6708,53043.0
2024-08-30 10:10:00,99.03,99.11,98.97,99.05,21451.0,96.6611,96.7392,96.6025,96.6806,21451.0
2024-08-30 10:15:00,99.06,99.1,98.99,99.1,12299.0,96.6904,96.7294,96.622,96.7294,12299.0
2024-08-30 10:20:00,99.09,99.09,98.97,98.98,17337.0,96.7196,96.7196,96.6025,96.6123,17337.0
2024-08-30 10:25:00,99.0,99.1,98.97,99.08,11534.0,96.6318,96.7294,96.6025,96.7099,11534.0
2024-08-30 10:30:00,99.07,99.07,98.95,98.97,40201.0,96.7001,96.7001,96.583,96.6025,40201.0
2024-08-30 10:35:00,98.98,99.01,98.81,98.89,17674.0,96.6123,96.6416,96.4463,96.5244,17674.0
2024-08-30 10:40:00,98.87,98.92,98.7,98.7,10900.0,96.5049,96.5537,96.339,96.339,10900.0
2024-08-30 10:45:00,98.68,98.82,98.68,98.8,18472.0,96.3195,96.4561,96.3195,96.4366,18472.0
2024-08-30 10:50:00,98.81,98.83,98.68,98.72,10583.0,96.4463,96.4659,96.3195,96.3585,10583.0
2024-08-30 10:55:00,98.7,98.8,98.7,98.76,12714.0,96.339,96.4366,96.339,96.3975,12714.0
2024-08-30 11:00:00,98.75,98.8,98.66,98.69,17266.0,96.3878,96.4366,96.2999,96.3292,17266.0
2024-08-30 11:05:00,98.7,98.71,98.64,98.64,7356.0,96.339,96.3487,96.2804,96.2804,7356.0
2024-08-30 11:10:00,98.62,98.71,98.61,98.71,6391.0,96.2609,96.3487,96.2511,96.3487,6391.0
2024-08-30 11:15:00,98.7,98.72,98.58,98.6,10943.0,96.339,96.3585,96.2218,96.2414,10943.0
2024-08-30 11:20:00,98.59,98.59,98.52,98.54,29131.0,96.2316,96.2316,96.1633,96.1828,29131.0
2024-08-30 11:25:00,98.56,98.58,98.49,98.49,13142.0,96.2023,96.2218,96.134,96.134,13142.0
2024-08-30 11:30:00,98.49,98.51,98.42,98.44,24217.0,96.134,96.1535,96.0657,96.0852,24217.0
2024-08-30 11:35:00,98.42,98.53,98.39,98.4,29314.0,96.0657,96.173,96.0364,96.0461,29314.0
2024-08-30 11:40:00,98.4,98.51,98.4,98.43,45261.0,96.0461,96.1535,96.0461,96.0754,45261.0
2024-08-30 11:45:00,98.43,98.51,98.43,98.49,22970.0,96.0754,96.1535,96.0754,96.134,22970.0
2024-08-30 11:50:00,98.5,98.6,98.5,98.58,17707.0,96.1438,96.2414,96.1438,96.2218,17707.0
2024-08-30 11:55:00,98.58,98.62,98.54,98.59,57884.0,96.2218,96.2609,96.1828,96.2316,57884.0
2024-08-30 12:00:00,98.59,98.67,98.52,98.66,46152.0,96.2316,96.3097,96.1633,96.2999,46152.0
2024-08-30 12:05:00,98.66,98.71,98.62,98.7,15113.0,96.2999,96.3487,96.2609,96.339,15113.0
2024-08-30 12:10:00,98.7,98.75,98.7,98.71,17946.0,96.339,96.3878,96.339,96.3487,17946.0
2024-08-30 12:15:00,98.71,98.72,98.61,98.63,14403.0,96.3487,96.3585,96.2511,96.2706,14403.0
2024-08-30 12:20:00,98.62,98.63,98.52,98.54,231578.0,96.2609,96.2706,96.1633,96.1828,231578.0
2024-08-30 12:25:00,98.53,98.54,98.39,98.43,33754.0,96.173,96.1828,96.0364,96.0754,33754.0
2024-08-30 12:30:00,98.42,98.43,98.29,98.31,26004.0,96.0657,96.0754,95.9388,95.9583,26004.0
2024-08-30 12:35:00,98.29,98.37,98.25,98.37,18485.0,95.9388,96.0169,95.8997,96.0169,18485.0
2024-08-30 12:40:00,98.36,98.39,98.32,98.38,4767.0,96.0071,96.0364,95.9681,96.0266,4767.0
2024-08-30 12:45:00,98.37,98.4,98.34,98.39,5962.0,96.0169,96.0461,95.9876,96.0364,5962.0
2024-08-30 12:50:00,98.39,98.52,98.38,98.52,45110.0,96.0364,96.1633,96.0266,96.1633,45110.0
2024-08-30 12:55:00,98.53,98.61,98.52,98.6,7043.0,96.173,96.2511,96.1633,96.2414,7043.0
2024-08-30 13:00:00,98.6,98.66,98.56,98.65,11307.0,96.2414,96.2999,96.2023,96.2902,11307.0
2024-08-30 13:05:00,98.65,98.65,98.57,98.6,2921.0,96.2902,96.2902,96.2121,96.2414,2921.0
2024-08-30 13:10:00,98.61,98.64,98.53,98.64,19985.0,96.2511,96.2804,96.173,96.2804,19985.0
2024-08-30 13:15:00,98.64,98.67,98.54,98.56,13279.0,96.2804,96.3097,96.1828,96.2023,13279.0
2024-08-30 13:20:00,98.59,98.62,98.53,98.53,15766.0,96.2316,96.2609,96.173,96.173,15766.0
2024-08-30 13:25:00,98.55,98.63,98.55,98.59,8140.0,96.1926,96.2706,96.1926,96.2316,8140.0
2024-08-30 13:30:00,98.6,98.63,98.58,98.59,17755.0,96.2414,96.2706,96.2218,96.2316,17755.0
2024-08-30 13:35:00,98.58,98.63,98.56,98.59,36762.0,96.2218,96.2706,96.2023,96.2316,36762.0
2024-08-30 13:40:00,98.59,98.65,98.58,98.65,26270.0,96.2316,96.2902,96.2218,96.2902,26270.0
2024-08-30 13:45:00,98.64,98.65,98.59,98.62,7713.0,96.2804,96.2902,96.2316,96.2609,7713.0
2024-08-30 13:50:00,98.63,98.67,98.6,98.65,42919.0,96.2706,96.3097,96.2414,96.2902,42919.0
2024-08-30 13:55:00,98.65,98.65,98.6,98.61,43917.0,96.2902,96.2902,96.2414,96.2511,43917.0
2024-08-30 14:00:00,98.62,98.66,98.41,98.64,154255.0,96.2609,96.2999,96.0559,96.2804,154255.0
2024-08-30 14:05:00,98.65,98.73,98.63,98.73,22127.0,96.2902,96.3683,96.2706,96.3683,22127.0
2024-08-30 14:10:00,98.72,98.73,98.68,98.73,19081.0,96.3585,96.3683,96.3195,96.3683,19081.0
2024-08-30 14:15:00,98.72,98.76,98.69,98.75,13818.0,96.3585,96.3975,96.3292,96.3878,13818.0
2024-08-30 14:20:00,98.76,98.76,98.72,98.73,21176.0,96.3975,96.3975,96.3585,96.3683,21176.0
2024-08-30 14:25:00,98.73,98.79,98.7,98.71,17561.0,96.3683,96.4268,96.339,96.3487,17561.0
2024-08-30 14:30:00,98.7,98.72,98.65,98.7,76207.0,96.339,96.3585,96.2902,96.339,76207.0
2024-08-30 14:35:00,98.7,98.81,98.7,98.79,23210.0,96.339,96.4463,96.339,96.4268,23210.0
2024-08-30 14:40:00,98.79,98.85,98.74,98.78,37691.0,96.4268,96.4854,96.378,96.4171,37691.0
2024-08-30 14:45:00,98.81,98.85,98.8,98.84,15129.0,96.4463,96.4854,96.4366,96.4756,15129.0
2024-08-30 14:50:00,98.84,98.89,98.82,98.84,20169.0,96.4756,96.5244,96.4561,96.4756,20169.0
2024-08-30 14:55:00,98.83,98.86,98.81,98.86,13705.0,96.4659,96.4951,96.4463,96.4951,13705.0
2024-08-30 15:00:00,98.85,98.93,98.83,98.92,11841.0,96.4854,96.5635,96.4659,96.5537,11841.0
2024-08-30 15:05:00,98.92,98.98,98.92,98.95,8908.0,96.5537,96.6123,96.5537,96.583,8908.0
2024-08-30 15:10:00,98.94,99.03,98.94,98.98,11621.0,96.5732,96.6611,96.5732,96.6123,11621.0
2024-08-30 15:15:00,98.98,99.03,98.94,98.99,12429.0,96.6123,96.6611,96.5732,96.622,12429.0
2024-08-30 15:20:00,99.01,99.11,99.0,99.09,12017.0,96.6416,96.7392,96.6318,96.7196,12017.0
2024-08-30 15:25:00,99.1,99.16,99.08,99.14,54175.0,96.7294,96.788,96.7099,96.7684,54175.0
2024-08-30 15:30:00,99.16,99.17,99.05,99.07,37191.0,96.788,96.7977,96.6806,96.7001,37191.0
2024-08-30 15:35:00,99.07,99.31,99.07,99.27,26941.0,96.7001,96.9344,96.7001,96.8953,26941.0
2024-08-30 15:40:00,99.27,99.31,99.23,99.25,28773.0,96.8953,96.9344,96.8563,96.8758,28773.0
2024-08-30 15:45:00,99.24,99.42,99.24,99.34,103205.0,96.8661,97.0417,96.8661,96.9637,103205.0
2024-08-30 15:50:00,99.36,99.44,99.26,99.4,159958.0,96.9832,97.0613,96.8856,97.0222,159958.0
2024-08-30 15:55:00,99.39,99.53,99.37,99.46,406910.0,97.0125,97.1491,96.9929,97.0808,406910.0
2024-09-03 09:30:00,98.8,99.4,98.8,99.38,358972.0,96.4366,97.0222,96.4366,97.0027,358972.0
2024-09-03 09:35:00,99.38,99.48,99.32,99.48,166789.0,97.0027,97.1003,96.9441,97.1003,166789.0
2024-09-03 09:40:00,99.47,99.61,99.38,99.4,110231.0,97.0906,97.2272,97.0027,97.0222,110231.0
2024-09-03 09:45:00,99.4,99.52,99.18,99.25,51581.0,97.0222,97.1394,96.8075,96.8758,51581.0
2024-09-03 09:50:00,99.23,99.25,99.06,99.25,72814.0,96.8563,96.8758,96.6904,96.8758,72814.0
2024-09-03 09:55:00,99.26,99.52,99.26,99.51,117937.0,96.8856,97.1394,96.8856,97.1296,117937.0
2024-09-03 10:00:00,99.47,99.52,99.11,99.12,84256.0,97.0906,97.1394,96.7392,96.7489,84256.0
2024-09-03 10:05:00,99.13,99.27,99.13,99.25,24519.0,96.7587,96.8953,96.7587,96.8758,24519.0
2024-09-03 10:10:00,99.27,99.38,99.22,99.27,81967.0,96.8953,97.0027,96.8465,96.8953,81967.0
2024-09-03 10:15:00,99.26,99.26,99.16,99.22,90890.0,96.8856,96.8856,96.788,96.8465,90890.0
2024-09-03 10:20:00,99.21,99.29,99.16,99.16,62103.0,96.8368,96.9149,96.788,96.788,62103.0
2024-09-03 10:25:00,99.17,99.39,99.17,99.38,25116.0,96.7977,97.0125,96.7977,97.0027,25116.0
2024-09-03 10:30:00,99.35,99.46,99.31,99.38,24849.0,96.9734,97.0808,96.9344,97.0027,24849.0
2024-09-03 10:35:00,99.37,99.53,99.33,99.51,126446.0,96.9929,97.1491,96.9539,97.1296,126446.0
2024-09-03 10:40:00,99.5,99.6,99.5,99.6,56351.0,97.1198,97.2174,97.1198,97.2174,56351.0
2024-09-03 10:45:00,99.59,99.61,99.51,99.53,115398.0,97.2077,97.2272,97.1296,97.1491,115398.0
2024-09-03 10:50:00,99.53,99.64,99.51,99.52,74917.0,97.1491,97.2565,97.1296,97.1394,74917.0
2024-09-03 10:55:00,99.53,99.62,99.52,99.62,24992.0,97.1491,97.237,97.1394,97.237,24992.0
2024-09-03 11:00:00,99.64,99.74,99.6,99.7,24107.0,97.2565,97.3541,97.2174,97.3151,24107.0
2024-09-03 11:05:00,99.7,99.82,99.62,99.73,28385.0,97.3151,97.4322,97.237,97.3443,28385.0
2024-09-03 11:10:00,99.72,99.73,99.66,99.66,14010.0,97.3346,97.3443,97.276,97.276,14010.0
2024-09-03 11:15:00,99.7,99.73,99.66,99.67,11149.0,97.3151,97.3443,97.276,97.2858,11149.0
2024-09-03 11:20:00,99.67,99.73,99.65,99.68,10567.0,97.2858,97.3443,97.2662,97.2955,10567.0
2024-09-03 11:25:00,99.67,99.77,99.67,99.72,9030.0,97.2858,97.3834,97.2858,97.3346,9030.0
2024-09-03 11:30:00,99.72,99.73,99.64,99.68,13377.0,97.3346,97.3443,97.2565,97.2955,13377.0
2024-09-03 11:35:00,99.66,99.72,99.65,99.72,48503.0,97.276,97.3346,97.2662,97.3346,48503.0
2024-09-03 11:40:00,99.71,99.76,99.69,99.71,8390.0,97.3248,97.3736,97.3053,97.3248,8390.0
2024-09-03 11:45:00,99.74,99.81,99.74,99.8,14368.0,97.3541,97.4224,97.3541,97.4127,14368.0
2024-09-03 11:50:00,99.81,99.87,99.77,99.85,10982.0,97.4224,97.481,97.3834,97.4615,10982.0
2024-09-03 11:55:00,99.86,99.88,99.8,99.85,55813.0,97.4712,97.4907,97.4127,97.4615,55813.0
2024-09-03 12:00:00,99.84,99.91,99.82,99.87,108950.0,97.4517,97.52,97.4322,97.481,108950.0
2024-09-03 12:05:00,99.87,99.92,99.83,99.86,33319.0,97.481,97.5298,97.4419,97.4712,33319.0
2024-09-03 12:10:00,99.86,99.9,99.8,99.9,28012.0,97.4712,97.5103,97.4127,97.5103,28012.0
2024-09-03 12:15:00,99.9,99.96,99.88,99.95,18985.0,97.5103,97.5688,97.4907,97.5591,18985.0
2024-09-03 12:20:00,99.96,99.99,99.94,99.98,43809.0,97.5688,97.5981,97.5493,97.5884,43809.0
2024-09-03 12:25:00,99.96,99.96,99.85,99.94,25743.0,97.5688,97.5688,97.4615,97.5493,25743.0
2024-09-03 12:30:00,99.93,99.94,99.85,99.89,20441.0,97.5395,97.5493,97.4615,97.5005,20441.0
2024-09-03 12:35:00,99.89,99.9,99.78,99.8,188815.0,97.5005,97.5103,97.3931,97.4127,188815.0
2024-09-03 12:40:00,99.81,99.82,99.72,99.73,103633.0,97.4224,97.4322,97.3346,97.3443,103633.0
2024-09-03 12:45:00,99.73,99.74,99.5,99.51,40905.0,97.3443,97.3541,97.1198,97.1296,40905.0
2024-09-03 12:50:00,99.52,99.58,99.5,99.54,23468.0,97.1394,97.1979,97.1198,97.1589,23468.0
2024-09-03 12:55:00,99.55,99.58,99.5,99.56,51341.0,97.1686,97.1979,97.1198,97.1784,51341.0
2024-09-03 13:00:00,99.56,99.61,99.53,99.59,28873.0,97.1784,97.2272,97.1491,97.2077,28873.0
2024-09-03 13:05:00,99.59,99.72,99.59,99.7,31133.0,97.2077,97.3346,97.2077,97.3151,31133.0
2024-09-03 13:10:00,99.7,99.71,99.61,99.63,51319.0,97.3151,97.3248,97.2272,97.2467,51319.0
2024-09-03 13:15:00,99.63,99.71,99.62,99.68,39834.0,97.2467,97.3248,97.237,97.2955,39834.0
2024-09-03 13:20:00,99.69,99.82,99.68,99.8,18733.0,97.3053,97.4322,97.2955,97.4127,18733.0
2024-09-03 13:25:00,99.79,99.81,99.73,99.78,13768.0,97.4029,97.4224,97.3443,97.3931,13768.0
2024-09-03 13:30:00,99.77,99.78,99.63,99.64,13063.0,97.3834,97.3931,97.2467,97.2565,13063.0
2024-09-03 13:35:00,99.65,99.76,99.64,99.73,45933.0,97.2662,97.3736,97.2565,97.3443,45933.0
2024-09-03 13:40:00,99.73,99.73,99.67,99.7,92683.0,97.3443,97.3443,97.2858,97.3151,92683.0
2024-09-03 13:45:00,99.71,99.78,99.7,99.73,17340.0,97.3248,97.3931,97.3151,97.3443,17340.0
2024-09-03 13:50:00,99.74,99.75,99.67,99.7,12057.0,97.3541,97.3639,97.2858,97.3151,12057.0
2024-09-03 13:55:00,99.7,99.75,99.69,99.71,47846.0,97.3151,97.3639,97.3053,97.3248,47846.0
2024-09-03 14:00:00,99.7,99.73,99.6,99.69,118264.0,97.3151,97.3443,97.2174,97.3053,118264.0
2024-09-03 14:05:00,99.7,99.86,99.7,99.86,42889.0,97.3151,97.4712,97.3151,97.4712,42889.0
2024-09-03 14:10:00,99.86,99.91,99.84,99.9,29324.0,97.4712,97.52,97.4517,97.5103,29324.0
2024-09-03 14:15:00,99.9,99.94,99.87,99.89,34619.0,97.5103,97.5493,97.481,97.5005,34619.0
2024-09-03 14:20:00,99.89,99.93,99.85,99.89,32189.0,97.5005,97.5395,97.4615,97.5005,32189.0
2024-09-03 14:25:00,99.91,99.96,99.87,99.91,18464.0,97.52,97.5688,97.481,97.52,18464.0
2024-09-03 14:30:00,99.91,99.92,99.82,99.88,44604.0,97.52,97.5298,97.4322,97.4907,44604.0
2024-09-03 14:35:00,99.88,99.91,99.83,99.91,105657.0,97.4907,97.52,97.4419,97.52,105657.0
2024-09-03 14:40:00,99.91,99.92,99.86,99.9,116077.0,97.52,97.5298,97.4712,97.5103,116077.0
2024-09-03 14:45:00,99.89,99.91,99.85,99.88,23966.0,97.5005,97.52,97.4615,97.4907,23966.0
2024-09-03 14:50:00,99.88,99.89,99.8,99.8,14368.0,97.4907,97.5005,97.4127,97.4127,14368.0
2024-09-03 14:55:00,99.8,99.81,99.69,99.7,77780.0,97.4127,97.4224,97.3053,97.3151,77780.0
2024-09-03 15:00:00,99.7,99.71,99.61,99.65,23624.0,97.3151,97.3248,97.2272,97.2662,23624.0
2024-09-03 15:05:00,99.65,99.75,99.64,99.71,83508.0,97.2662,97.3639,97.2565,97.3248,83508.0
2024-09-03 15:10:00,99.7,99.8,99.7,99.75,70565.0,97.3151,97.4127,97.3151,97.3639,70565.0
2024-09-03 15:15:00,99.75,99.77,99.72,99.73,28600.0,97.3639,97.3834,97.3346,97.3443,28600.0
2024-09-03 15:20:00,99.73,99.75,99.63,99.69,205561.0,97.3443,97.3639,97.2467,97.3053,205561.0
2024-09-03 15:25:00,99.69,99.72,99.61,99.65,89125.0,97.3053,97.3346,97.2272,97.2662,89125.0
2024-09-03 15:30:00,99.65,99.73,99.65,99.72,39726.0,97.2662,97.3443,97.2662,97.3346,39726.0
2024-09-03 15:35:00,99.7,99.7,99.31,99.35,66758.0,97.3151,97.3151,96.9344,96.9734,66758.0
2024-09-03 15:40:00,99.35,99.36,99.23,99.27,110601.0,96.9734,96.9832,96.8563,96.8953,110601.0
2024-09-03 15:45:00,99.26,99.28,99.08,99.28,211947.0,96.8856,96.9051,96.7099,96.9051,211947.0
2024-09-03 15:50:00,99.27,99.29,99.04,99.15,454519.0,96.8953,96.9149,96.6708,96.7782,454519.0
2024-09-03 15:55:00,99.16,99.6,99.15,99.55,324536.0,96.788,97.2174,96.7782,97.1686,324536.0
2024-09-04 09:30:00,99.8,99.91,99.57,99.85,169915.0,97.4127,97.52,97.1882,97.4615,169915.0
2024-09-04 09:35:00,99.85,100.2,99.85,100.13,148723.0,97.4615,97.8031,97.4615,97.7348,148723.0
2024-09-04 09:40:00,100.14,100.27,100.14,100.22,98190.0,97.7445,97.8714,97.7445,97.8226,98190.0
2024-09-04 09:45:00,100.2,100.32,100.13,100.29,238333.0,97.8031,97.9202,97.7348,97.8909,238333.0
2024-09-04 09:50:00,100.28,100.4,100.24,100.39,89520.0,97.8812,97.9983,97.8421,97.9885,89520.0
2024-09-04 09:55:00,100.38,100.73,100.33,100.6,87886.0,97.9788,98.3204,97.93,98.1935,87886.0
2024-09-04 10:00:00,100.62,100.64,100.31,100.36,331884.0,98.213,98.2326,97.9105,97.9593,331884.0
2024-09-04 10:05:00,100.35,100.4,100.2,100.2,92374.0,97.9495,97.9983,97.8031,97.8031,92374.0
2024-09-04 10:10:00,100.23,100.23,100.08,100.14,87752.0,97.8324,97.8324,97.686,97.7445,87752.0
2024-09-04 10:15:00,100.14,100.24,100.09,100.22,157154.0,97.7445,97.8421,97.6957,97.8226,157154.0
2024-09-04 10:20:00,100.23,100.41,100.17,100.31,60939.0,97.8324,98.0081,97.7738,97.9105,60939.0
2024-09-04 10:25:00,100.3,100.38,100.24,100.35,43659.0,97.9007,97.9788,97.8421,97.9495,43659.0
2024-09-04 10:30:00,100.38,100.38,100.2,100.23,156814.0,97.9788,97.9788,97.8031,97.8324,156814.0
2024-09-04 10:35:00,100.22,100.34,100.22,100.3,46233.0,97.8226,97.9397,97.8226,97.9007,46233.0
2024-09-04 10:40:00,100.31,100.34,100.2,100.25,27506.0,97.9105,97.9397,97.8031,97.8519,27506.0
2024-09-04 10:45:00,100.25,100.36,100.25,100.28,34451.0,97.8519,97.9593,97.8519,97.8812,34451.0
2024-09-04 10:50:00,100.29,100.29,100.19,100.25,29912.0,97.8909,97.8909,97.7933,97.8519,29912.0
2024-09-04 10:55:00,100.24,100.3,100.15,100.2,30422.0,97.8421,97.9007,97.7543,97.8031,30422.0
2024-09-04 11:00:00,100.21,100.24,100.13,100.16,20871.0,97.8129,97.8421,97.7348,97.764,20871.0
2024-09-04 11:05:00,100.15,100.15,99.97,99.99,24889.0,97.7543,97.7543,97.5786,97.5981,24889.0
2024-09-04 11:10:00,99.99,100.05,99.86,99.89,28317.0,97.5981,97.6567,97.4712,97.5005,28317.0
2024-09-04 11:15:00,99.89,99.98,99.86,99.95,24070.0,97.5005,97.5884,97.4712,97.5591,24070.0
2024-09-04 11:20:00,99.96,99.98,99.87,99.92,34003.0,97.5688,97.5884,97.481,97.5298,34003.0
2024-09-04 11:25:00,99.92,99.93,99.84,99.86,24790.0,97.5298,97.5395,97.4517,97.4712,24790.0
2024-09-04 11:30:00,99.87,99.87,99.78,99.83,26567.0,97.481,97.481,97.3931,97.4419,26567.0
2024-09-04 11:35:00,99.86,99.92,99.83,99.92,10666.0,97.4712,97.5298,97.4419,97.5298,10666.0
2024-09-04 11:40:00,99.91,100.03,99.88,99.98,10972.0,97.52,97.6372,97.4907,97.5884,10972.0
2024-09-04 11:45:00,100.0,100.04,99.9,99.9,28586.0,97.6079,97.6469,97.5103,97.5103,28586.0
2024-09-04 11:50:00,99.9,99.97,99.88,99.96,13653.0,97.5103,97.5786,97.4907,97.5688,13653.0
2024-09-04 11:55:00,99.94,99.98,99.88,99.93,12379.0,97.5493,97.5884,97.4907,97.5395,12379.0
2024-09-04 12:00:00,99.92,99.92,99.74,99.74,14125.0,97.5298,97.5298,97.3541,97.3541,14125.0
2024-09-04 12:05:00,99.72,99.73,99.61,99.65,15863.0,97.3346,97.3443,97.2272,97.2662,15863.0
2024-09-04 12:10:00,99.64,99.65,99.53,99.55,18770.0,97.2565,97.2662,97.1491,97.1686,18770.0
2024-09-04 12:15:00,99.55,99.62,99.53,99.53,43810.0,97.1686,97.237,97.1491,97.1491,43810.0
2024-09-04 12:20:00,99.54,99.76,99.54,99.76,28811.0,97.1589,97.3736,97.1589,97.3736,28811.0
2024-09-04 12:25:00,99.75,99.83,99.75,99.81,14879.0,97.3639,97.4419,97.3639,97.4224,14879.0
2024-09-04 12:30:00,99.8,99.92,99.79,99.9,12756.0,97.4127,97.5298,97.4029,97.5103,12756.0
2024-09-04 12:35:00,99.92,99.94,99.86,99.86,31155.0,97.5298,97.5493,97.4712,97.4712,31155.0
2024-09-04 12:40:00,99.86,99.86,99.7,99.72,16040.0,97.4712,97.4712,97.3151,97.3346,16040.0
2024-09-04 12:45:00,99.71,99.76,99.69,99.75,8419.0,97.3248,97.3736,97.3053,97.3639,8419.0
2024-09-04 12:50:00,99.74,99.77,99.71,99.74,11725.0,97.3541,97.3834,97.3248,97.3541,11725.0
2024-09-04 12:55:00,99.74,99.75,99.65,99.68,14992.0,97.3541,97.3639,97.2662,97.2955,14992.0
2024-09-04 13:00:00,99.69,99.73,99.56,99.57,23218.0,97.3053,97.3443,97.1784,97.1882,23218.0
2024-09-04 13:05:00,99.56,99.58,99.51,99.56,54150.0,97.1784,97.1979,97.1296,97.1784,54150.0
2024-09-04 13:10:00,99.56,99.58,99.47,99.5,29365.0,97.1784,97.1979,97.0906,97.1198,29365.0
2024-09-04 13:15:00,99.5,99.52,99.43,99.47,76772.0,97.1198,97.1394,97.0515,97.0906,76772.0
2024-09-04 13:20:00,99.47,99.49,99.39,99.42,35958.0,97.0906,97.1101,97.0125,97.0417,35958.0
2024-09-04 13:25:00,99.42,99.43,99.37,99.4,31814.0,97.0417,97.0515,96.9929,97.0222,31814.0
2024-09-04 13:30:00,99.42,99.43,99.36,99.38,27306.0,97.0417,97.0515,96.9832,97.0027,27306.0
2024-09-04 13:35:00,99.38,99.4,99.32,99.35,13487.0,97.0027,97.0222,96.9441,96.9734,13487.0
2024-09-04 13:40:00,99.36,99.39,99.33,99.34,10065.0,96.9832,97.0125,96.9539,96.9637,10065.0
2024-09-04 13:45:00,99.35,99.41,99.3,99.3,29329.0,96.9734,97.032,96.9246,96.9246,29329.0
2024-09-04 13:50:00,99.31,99.36,99.25,99.33,18648.0,96.9344,96.9832,96.8758,96.9539,18648.0
2024-09-04 13:55:00,99.33,99.43,99.31,99.41,69975.0,96.9539,97.0515,96.9344,97.032,69975.0
2024-09-04 14:00:00,99.41,99.43,99.34,99.4,15045.0,97.032,97.0515,96.9637,97.0222,15045.0
2024-09-04 14:05:00,99.39,99.44,99.37,99.41,23250.0,97.0125,97.0613,96.9929,97.032,23250.0
2024-09-04 14:10:00,99.41,99.43,99.35,99.42,43722.0,97.032,97.0515,96.9734,97.0417,43722.0
2024-09-04 14:15:00,99.42,99.42,99.32,99.35,83138.0,97.0417,97.0417,96.9441,96.9734,83138.0
2024-09-04 14:20:00,99.35,99.39,99.3,99.38,135854.0,96.9734,97.0125,96.9246,97.0027,135854.0
2024-09-04 14:25:00,99.37,99.4,99.31,99.35,42373.0,96.9929,97.0222,96.9344,96.9734,42373.0
2024-09-04 14:30:00,99.35,99.43,99.32,99.36,40905.0,96.9734,97.0515,96.9441,96.9832,40905.0
2024-09-04 14:35:00,99.35,99.39,99.3,99.33,17220.0,96.9734,97.0125,96.9246,96.9539,17220.0
2024-09-04 14:40:00,99.35,99.43,99.34,99.36,17643.0,96.9734,97.0515,96.9637,96.9832,17643.0
2024-09-04 14:45:00,99.37,99.49,99.37,99.47,20977.0,96.9929,97.1101,96.9929,97.0906,20977.0
2024-09-04 14:50:00,99.47,99.48,99.38,99.43,67853.0,97.0906,97.1003,97.0027,97.0515,67853.0
2024-09-04 14:55:00,99.43,99.44,99.37,99.37,29503.0,97.0515,97.0613,96.9929,96.9929,29503.0
2024-09-04 15:00:00,99.37,99.39,99.25,99.3,29226.0,96.9929,97.0125,96.8758,96.9246,29226.0
2024-09-04 15:05:00,99.3,99.38,99.28,99.3,45836.0,96.9246,97.0027,96.9051,96.9246,45836.0
2024-09-04 15:10:00,99.29,99.41,99.29,99.41,41869.0,96.9149,97.032,96.9149,97.032,41869.0
2024-09-04 15:15:00,99.4,99.49,99.38,99.46,28596.0,97.0222,97.1101,97.0027,97.0808,28596.0
2024-09-04 15:20:00,99.49,99.64,99.49,99.63,62218.0,97.1101,97.2565,97.1101,97.2467,62218.0
2024-09-04 15:25:00,99.62,99.66,99.57,99.63,47752.0,97.237,97.276,97.1882,97.2467,47752.0
2024-09-04 15:30:00,99.61,99.67,99.55,99.58,77930.0,97.2272,97.2858,97.1686,97.1979,77930.0
2024-09-04 15:35:00,99.59,99.59,99.5,99.5,32755.0,97.2077,97.2077,97.1198,97.1198,32755.0
2024-09-04 15:40:00,99.5,99.63,99.48,99.62,43692.0,97.1198,97.2467,97.1003,97.237,43692.0
2024-09-04 15:45:00,99.63,99.84,99.6,99.83,109203.0,97.2467,97.4517,97.2174,97.4419,109203.0
2024-09-04 15:50:00,99.84,99.96,99.76,99.81,218084.0,97.4517,97.5688,97.3736,97.4224,218084.0
2024-09-04 15:55:00,99.81,99.91,99.77,99.79,699596.0,97.4224,97.52,97.3834,97.4029,699596.0
2024-09-05 09:30:00,100.49,100.58,99.99,100.04,209910.0,98.0862,98.174,97.5981,97.6469,209910.0
2024-09-05 09:35:00,100.06,100.19,100.05,100.05,93195.0,97.6664,97.7933,97.6567,97.6567,93195.0
2024-09-05 09:40:00,100.05,100.34,100.04,100.23,73246.0,97.6567,97.9397,97.6469,97.8324,73246.0
2024-09-05 09:45:00,100.21,100.26,100.02,100.1,93009.0,97.8129,97.8617,97.6274,97.7055,93009.0
2024-09-05 09:50:00,100.11,100.24,100.06,100.2,82891.0,97.7152,97.8421,97.6664,97.8031,82891.0
2024-09-05 09:55:00,100.2,100.37,100.18,100.29,69595.0,97.8031,97.969,97.7836,97.8909,69595.0
2024-09-05 10:00:00,100.29,100.39,100.21,100.37,86233.0,97.8909,97.9885,97.8129,97.969,86233.0
2024-09-05 10:05:00,100.38,100.51,100.33,100.4,107374.0,97.9788,98.1057,97.93,97.9983,107374.0
2024-09-05 10:10:00,100.4,100.45,100.23,100.34,135017.0,97.9983,98.0471,97.8324,97.9397,135017.0
2024-09-05 10:15:00,100.33,100.34,100.24,100.33,85167.0,97.93,97.9397,97.8421,97.93,85167.0
2024-09-05 10:20:00,100.33,100.49,100.33,100.45,55270.0,97.93,98.0862,97.93,98.0471,55270.0
2024-09-05 10:25:00,100.46,100.49,100.41,100.47,104299.0,98.0569,98.0862,98.0081,98.0666,104299.0
2024-09-05 10:30:00,100.47,100.59,100.47,100.55,47317.0,98.0666,98.1838,98.0666,98.1447,47317.0
2024-09-05 10:35:00,100.52,100.53,100.33,100.35,56879.0,98.1154,98.1252,97.93,97.9495,56879.0
2024-09-05 10:40:00,100.33,100.36,100.28,100.3,37341.0,97.93,97.9593,97.8812,97.9007,37341.0
2024-09-05 10:45:00,100.29,100.29,100.02,100.03,70695.0,97.8909,97.8909,97.6274,97.6372,70695.0
2024-09-05 10:50:00,100.01,100.01,99.88,99.91,65015.0,97.6176,97.6176,97.4907,97.52,65015.0
2024-09-05 10:55:00,99.92,100.0,99.87,99.9,42402.0,97.5298,97.6079,97.481,97.5103,42402.0
2024-09-05 11:00:00,99.9,99.9,99.75,99.87,68250.0,97.5103,97.5103,97.3639,97.481,68250.0
2024-09-05 11:05:00,99.86,99.91,99.78,99.82,62250.0,97.4712,97.52,97.3931,97.4322,62250.0
2024-09-05 11:10:00,99.82,99.82,99.62,99.65,53579.0,97.4322,97.4322,97.237,97.2662,53579.0
2024-09-05 11:15:00,99.66,99.72,99.61,99.67,125343.0,97.276,97.3346,97.2272,97.2858,125343.0
2024-09-05 11:20:00,99.68,99.72,99.6,99.64,70936.0,97.2955,97.3346,97.2174,97.2565,70936.0
2024-09-05 11:25:00,99.63,99.63,99.55,99.59,69475.0,97.2467,97.2467,97.1686,97.2077,69475.0
2024-09-05 11:30:00,99.58,99.64,99.57,99.6,45669.0,97.1979,97.2565,97.1882,97.2174,45669.0
2024-09-05 11:35:00,99.6,99.65,99.52,99.53,66351.0,97.2174,97.2662,97.1394,97.1491,66351.0
2024-09-05 11:40:00,99.52,99.56,99.46,99.48,51658.0,97.1394,97.1784,97.0808,97.1003,51658.0
2024-09-05 11:45:00,99.48,99.54,99.46,99.47,41118.0,97.1003,97.1589,97.0808,97.0906,41118.0
2024-09-05 11:50:00,99.48,99.52,99.4,99.42,60435.0,97.1003,97.1394,97.0222,97.0417,60435.0
2024-09-05 11:55:00,99.42,99.43,99.33,99.36,47534.0,97.0417,97.0515,96.9539,96.9832,47534.0
2024-09-05 12:00:00,99.34,99.46,99.33,99.41,66430.0,96.9637,97.0808,96.9539,97.032,66430.0
2024-09-05 12:05:00,99.4,99.44,99.38,99.4,35483.0,97.0222,97.0613,97.0027,97.0222,35483.0
2024-09-05 12:10:00,99.39,99.4,99.28,99.37,100719.0,97.0125,97.0222,96.9051,96.9929,100719.0
2024-09-05 12:15:00,99.38,99.38,99.31,99.37,37242.0,97.0027,97.0027,96.9344,96.9929,37242.0
2024-09-05 12:20:00,99.37,99.48,99.37,99.47,43318.0,96.9929,97.1003,96.9929,97.0906,43318.0
2024-09-05 12:25:00,99.47,99.55,99.46,99.55,27442.0,97.0906,97.1686,97.0808,97.1686,27442.0
2024-09-05 12:30:00,99.54,99.54,99.44,99.49,44534.0,97.1589,97.1589,97.0613,97.1101,44534.0
2024-09-05 12:35:00,99.49,99.49,99.41,99.42,38607.0,97.1101,97.1101,97.032,97.0417,38607.0
2024-09-05 12:40:00,99.41,99.47,99.4,99.47,31153.0,97.032,97.0906,97.0222,97.0906,31153.0
2024-09-05 12:45:00,99.47,99.48,99.4,99.46,40008.0,97.0906,97.1003,97.0222,97.0808,40008.0
2024-09-05 12:50:00,99.45,99.54,99.44,99.51,46264.0,97.071,97.1589,97.0613,97.1296,46264.0
2024-09-05 12:55:00,99.5,99.6,99.5,99.54,24064.0,97.1198,97.2174,97.1198,97.1589,24064.0
2024-09-05 13:00:00,99.54,99.55,99.5,99.5,39820.0,97.1589,97.1686,97.1198,97.1198,39820.0
2024-09-05 13:05:00,99.51,99.53,99.43,99.51,36902.0,97.1296,97.1491,97.0515,97.1296,36902.0
2024-09-05 13:10:00,99.51,99.53,99.39,99.41,35695.0,97.1296,97.1491,97.0125,97.032,35695.0
2024-09-05 13:15:00,99.39,99.43,99.31,99.43,34443.0,97.0125,97.0515,96.9344,97.0515,34443.0
2024-09-05 13:20:00,99.43,99.5,99.41,99.5,35944.0,97.0515,97.1198,97.032,97.1198,35944.0
2024-09-05 13:25:00,99.5,99.5,99.4,99.4,23405.0,97.1198,97.1198,97.0222,97.0222,23405.0
2024-09-05 13:30:00,99.4,99.42,99.35,99.42,40710.0,97.0222,97.0417,96.9734,97.0417,40710.0
2024-09-05 13:35:00,99.43,99.51,99.4,99.46,40468.0,97.0515,97.1296,97.0222,97.0808,40468.0
2024-09-05 13:40:00,99.45,99.63,99.45,99.61,24980.0,97.071,97.2467,97.071,97.2272,24980.0
2024-09-05 13:45:00,99.62,99.73,99.6,99.67,46914.0,97.237,97.3443,97.2174,97.2858,46914.0
2024-09-05 13:50:00,99.69,99.69,99.55,99.55,36800.0,97.3053,97.3053,97.1686,97.1686,36800.0
2024-09-05 13:55:00,99.55,99.66,99.55,99.64,48848.0,97.1686,97.276,97.1686,97.2565,48848.0
2024-09-05 14:00:00,99.64,99.67,99.58,99.59,59611.0,97.2565,97.2858,97.1979,97.2077,59611.0
2024-09-05 14:05:00,99.6,99.71,99.6,99.64,56676.0,97.2174,97.3248,97.2174,97.2565,56676.0
2024-09-05 14:10:00,99.65,99.67,99.57,99.58,43288.0,97.2662,97.2858,97.1882,97.1979,43288.0
2024-09-05 14:15:00,99.58,99.68,99.58,99.68,85458.0,97.1979,97.2955,97.1979,97.2955,85458.0
2024-09-05 14:20:00,99.67,99.68,99.58,99.59,41554.0,97.2858,97.2955,97.1979,97.2077,41554.0
2024-09-05 14:25:00,99.59,99.61,99.55,99.56,46449.0,97.2077,97.2272,97.1686,97.1784,46449.0
2024-09-05 14:30:00,99.55,99.68,99.53,99.66,53927.0,97.1686,97.2955,97.1491,97.276,53927.0
2024-09-05 14:35:00,99.67,99.73,99.65,99.67,96899.0,97.2858,97.3443,97.2662,97.2858,96899.0
2024-09-05 14:40:00,99.67,99.69,99.62,99.69,39784.0,97.2858,97.3053,97.237,97.3053,39784.0
2024-09-05 14:45:00,99.68,99.74,99.67,99.72,41851.0,97.2955,97.3541,97.2858,97.3346,41851.0
2024-09-05 14:50:00,99.72,99.79,99.72,99.76,114054.0,97.3346,97.4029,97.3346,97.3736,114054.0
2024-09-05 14:55:00,99.76,99.77,99.65,99.65,32616.0,97.3736,97.3834,97.2662,97.2662,32616.0
2024-09-05 15:00:00,99.64,99.64,99.59,99.61,80553.0,97.2565,97.2565,97.2077,97.2272,80553.0
2024-09-05 15:05:00,99.61,99.61,99.54,99.56,63007.0,97.2272,97.2272,97.1589,97.1784,63007.0
2024-09-05 15:10:00,99.56,99.57,99.52,99.53,30507.0,97.1784,97.1882,97.1394,97.1491,30507.0
2024-09-05 15:15:00,99.53,99.53,99.31,99.32,122953.0,97.1491,97.1491,96.9344,96.9441,122953.0
2024-09-05 15:20:00,99.32,99.42,99.3,99.41,45870.0,96.9441,97.0417,96.9246,97.032,45870.0
2024-09-05 15:25:00,99.4,99.54,99.39,99.51,55079.0,97.0222,97.1589,97.0125,97.1296,55079.0
2024-09-05 15:30:00,99.52,99.67,99.48,99.65,83815.0,97.1394,97.2858,97.1003,97.2662,83815.0
2024-09-05 15:35:00,99.64,99.66,99.54,99.54,69794.0,97.2565,97.276,97.1589,97.1589,69794.0
2024-09-05 15:40:00,99.54,99.55,99.47,99.52,104003.0,97.1589,97.1686,97.0906,97.1394,104003.0
2024-09-05 15:45:00,99.53,99.57,99.43,99.49,295988.0,97.1491,97.1882,97.0515,97.1101,295988.0
2024-09-05 15:50:00,99.48,99.53,99.41,99.48,356221.0,97.1003,97.1491,97.032,97.1003,356221.0
2024-09-05 15:55:00,99.46,99.53,99.39,99.51,551463.0,97.0808,97.1491,97.0125,97.1296,551463.0
2024-09-06 09:30:00,99.61,99.78,99.32,99.53,210926.0,97.2272,97.3931,96.9441,97.1491,210926.0
2024-09-06 09:35:00,99.5,99.58,99.39,99.43,211541.0,97.1198,97.1979,97.0125,97.0515,211541.0
2024-09-06 09:40:00,99.44,99.58,99.38,99.51,90097.0,97.0613,97.1979,97.0027,97.1296,90097.0
2024-09-06 09:45:00,99.52,99.6,99.31,99.31,111224.0,97.1394,97.2174,96.9344,96.9344,111224.0
2024-09-06 09:50:00,99.32,99.45,99.27,99.31,72722.0,96.9441,97.071,96.8953,96.9344,72722.0
2024-09-06 09:55:00,99.32,99.47,99.31,99.42,73044.0,96.9441,97.0906,96.9344,97.0417,73044.0
2024-09-06 10:00:00,99.42,99.49,99.26,99.27,100195.0,97.0417,97.1101,96.8856,96.8953,100195.0
2024-09-06 10:05:00,99.29,99.33,99.03,99.05,138346.0,96.9149,96.9539,96.6611,96.6806,138346.0
2024-09-06 10:10:00,99.05,99.17,99.03,99.09,107723.0,96.6806,96.7977,96.6611,96.7196,107723.0
2024-09-06 10:15:00,99.09,99.11,98.89,99.02,78022.0,96.7196,96.7392,96.5244,96.6513,78022.0
2024-09-06 10:20:00,99.01,99.1,98.93,98.99,59696.0,96.6416,96.7294,96.5635,96.622,59696.0
2024-09-06 10:25:00,98.96,98.96,98.74,98.78,116507.0,96.5928,96.5928,96.378,96.4171,116507.0
2024-09-06 10:30:00,98.79,98.88,98.71,98.77,113202.0,96.4268,96.5147,96.3487,96.4073,113202.0
2024-09-06 10:35:00,98.78,98.81,98.68,98.8,106970.0,96.4171,96.4463,96.3195,96.4366,106970.0
2024-09-06 10:40:00,98.82,98.9,98.7,98.7,173230.0,96.4561,96.5342,96.339,96.339,173230.0
2024-09-06 10:45:00,98.7,98.86,98.68,98.81,78521.0,96.339,96.4951,96.3195,96.4463,78521.0
2024-09-06 10:50:00,98.78,98.84,98.65,98.67,182374.0,96.4171,96.4756,96.2902,96.3097,182374.0
2024-09-06 10:55:00,98.67,98.75,98.62,98.68,75612.0,96.3097,96.3878,96.2609,96.3195,75612.0
2024-09-06 11:00:00,98.68,99.36,98.67,99.22,277199.0,96.3195,96.9832,96.3097,96.8465,277199.0
2024-09-06 11:05:00,99.21,99.27,98.92,98.97,179675.0,96.8368,96.8953,96.5537,96.6025,179675.0
2024-09-06 11:10:00,98.97,99.04,98.89,98.93,64986.0,96.6025,96.6708,96.5244,96.5635,64986.0
2024-09-06 11:15:00,98.92,98.94,98.84,98.93,66356.0,96.5537,96.5732,96.4756,96.5635,66356.0
2024-09-06 11:20:00,98.94,99.01,98.87,98.96,89915.0,96.5732,96.6416,96.5049,96.5928,89915.0
2024-09-06 11:25:00,98.97,99.02,98.89,98.94,30493.0,96.6025,96.6513,96.5244,96.5732,30493.0
2024-09-06 11:30:00,98.95,99.11,98.9,99.05,66401.0,96.583,96.7392,96.5342,96.6806,66401.0
2024-09-06 11:35:00,99.03,99.06,98.96,99.04,57348.0,96.6611,96.6904,96.5928,96.6708,57348.0
2024-09-06 11:40:00,99.03,99.08,98.95,99.02,78869.0,96.6611,96.7099,96.583,96.6513,78869.0
2024-09-06 11:45:00,99.01,99.04,98.91,99.02,91732.0,96.6416,96.6708,96.5439,96.6513,91732.0
2024-09-06 11:50:00,99.01,99.01,98.92,98.98,82484.0,96.6416,96.6416,96.5537,96.6123,82484.0
2024-09-06 11:55:00,98.99,99.03,98.95,98.98,50033.0,96.622,96.6611,96.583,96.6123,50033.0
2024-09-06 12:00:00,98.98,99.06,98.94,98.99,60509.0,96.6123,96.6904,96.5732,96.622,60509.0
2024-09-06 12:05:00,99.0,99.06,98.95,99.02,70480.0,96.6318,96.6904,96.583,96.6513,70480.0
2024-09-06 12:10:00,99.03,99.11,99.0,99.06,64443.0,96.6611,96.7392,96.6318,96.6904,64443.0
2024-09-06 12:15:00,99.06,99.08,98.91,98.95,77253.0,96.6904,96.7099,96.5439,96.583,77253.0
2024-09-06 12:20:00,98.95,98.97,98.91,98.94,67440.0,96.583,96.6025,96.5439,96.5732,67440.0
2024-09-06 12:25:00,98.95,99.02,98.84,98.86,46601.0,96.583,96.6513,96.4756,96.4951,46601.0
2024-09-06 12:30:00,98.85,98.98,98.85,98.98,57217.0,96.4854,96.6123,96.4854,96.6123,57217.0
2024-09-06 12:35:00,98.97,99.01,98.93,98.94,73343.0,96.6025,96.6416,96.5635,96.5732,73343.0
2024-09-06 12:40:00,98.94,98.99,98.92,98.98,52744.0,96.5732,96.622,96.5537,96.6123,52744.0
2024-09-06 12:45:00,98.98,98.98,98.79,98.81,125330.0,96.6123,96.6123,96.4268,96.4463,125330.0
2024-09-06 12:50:00,98.8,98.87,98.78,98.87,62156.0,96.4366,96.5049,96.4171,96.5049,62156.0
2024-09-06 12:55:00,98.86,98.94,98.84,98.89,60322.0,96.4951,96.5732,96.4756,96.5244,60322.0
2024-09-06 13:00:00,98.9,98.92,98.84,98.9,58249.0,96.5342,96.5537,96.4756,96.5342,58249.0
2024-09-06 13:05:00,98.9,98.96,98.81,98.93,72654.0,96.5342,96.5928,96.4463,96.5635,72654.0
2024-09-06 13:10:00,98.92,98.96,98.89,98.95,38650.0,96.5537,96.5928,96.5244,96.583,38650.0
2024-09-06 13:15:00,98.94,98.95,98.84,98.85,47604.0,96.5732,96.583,96.4756,96.4854,47604.0
2024-09-06 13:20:00,98.84,99.04,98.83,99.03,52980.0,96.4756,96.6708,96.4659,96.6611,52980.0
2024-09-06 13:25:00,99.02,99.02,98.91,98.92,29504.0,96.6513,96.6513,96.5439,96.5537,29504.0
2024-09-06 13:30:00,98.92,98.92,98.85,98.9,58410.0,96.5537,96.5537,96.4854,96.5342,58410.0
2024-09-06 13:35:00,98.88,98.92,98.84,98.9,45231.0,96.5147,96.5537,96.4756,96.5342,45231.0
2024-09-06 13:40:00,98.89,98.94,98.88,98.93,46852.0,96.5244,96.5732,96.5147,96.5635,46852.0
2024-09-06 13:45:00,98.93,98.96,98.87,98.9,61831.0,96.5635,96.5928,96.5049,96.5342,61831.0
2024-09-06 13:50:00,98.9,98.96,98.88,98.93,49107.0,96.5342,96.5928,96.5147,96.5635,49107.0
2024-09-06 13:55:00,98.93,99.01,98.9,98.9,55886.0,96.5635,96.6416,96.5342,96.5342,55886.0
2024-09-06 14:00:00,98.91,98.92,98.78,98.79,71404.0,96.5439,96.5537,96.4171,96.4268,71404.0
2024-09-06 14:05:00,98.79,98.87,98.79,98.83,49684.0,96.4268,96.5049,96.4268,96.4659,49684.0
2024-09-06 14:10:00,98.81,98.88,98.78,98.86,39030.0,96.4463,96.5147,96.4171,96.4951,39030.0
2024-09-06 14:15:00,98.86,98.92,98.83,98.85,50077.0,96.4951,96.5537,96.4659,96.4854,50077.0
2024-09-06 14:20:00,98.86,98.88,98.75,98.77,66987.0,96.4951,96.5147,96.3878,96.4073,66987.0
2024-09-06 14:25:00,98.78,98.84,98.78,98.83,69143.0,96.4171,96.4756,96.4171,96.4659,69143.0
2024-09-06 14:30:00,98.84,98.9,98.81,98.84,39327.0,96.4756,96.5342,96.4463,96.4756,39327.0
2024-09-06 14:35:00,98.85,98.86,98.75,98.84,58723.0,96.4854,96.4951,96.3878,96.4756,58723.0
2024-09-06 14:40:00,98.84,98.93,98.81,98.93,41004.0,96.4756,96.5635,96.4463,96.5635,41004.0
2024-09-06 14:45:00,98.93,98.96,98.85,98.95,57597.0,96.5635,96.5928,96.4854,96.583,57597.0
2024-09-06 14:50:00,98.95,98.96,98.89,98.92,54074.0,96.583,96.5928,96.5244,96.5537,54074.0
2024-09-06 14:55:00,98.92,98.96,98.9,98.93,50811.0,96.5537,96.5928,96.5342,96.5635,50811.0
2024-09-06 15:00:00,98.92,99.02,98.92,99.01,75352.0,96.5537,96.6513,96.5537,96.6416,75352.0
2024-09-06 15:05:00,99.01,99.18,99.0,99.17,63727.0,96.6416,96.8075,96.6318,96.7977,63727.0
2024-09-06 15:10:00,99.17,99.27,99.14,99.25,47499.0,96.7977,96.8953,96.7684,96.8758,47499.0
2024-09-06 15:15:00,99.26,99.3,99.19,99.29,69797.0,96.8856,96.9246,96.8173,96.9149,69797.0
2024-09-06 15:20:00,99.3,99.43,99.27,99.43,115861.0,96.9246,97.0515,96.8953,97.0515,115861.0
2024-09-06 15:25:00,99.43,99.49,99.38,99.41,124322.0,97.0515,97.1101,97.0027,97.032,124322.0
2024-09-06 15:30:00,99.41,99.41,99.15,99.15,109765.0,97.032,97.032,96.7782,96.7782,109765.0
2024-09-06 15:35:00,99.16,99.23,99.12,99.17,92254.0,96.788,96.8563,96.7489,96.7977,92254.0
2024-09-06 15:40:00,99.16,99.32,99.12,99.31,88293.0,96.788,96.9441,96.7489,96.9344,88293.0
2024-09-06 15:45:00,99.31,99.42,99.3,99.41,105232.0,96.9344,97.0417,96.9246,97.032,105232.0
2024-09-06 15:50:00,99.41,99.45,99.23,99.36,250777.0,97.032,97.071,96.8563,96.9832,250777.0
2024-09-06 15:55:00,99.35,99.52,99.33,99.48,533475.0,96.9734,97.1394,96.9539,97.1003,533475.0
2024-09-09 09:30:00,99.35,99.65,99.31,99.65,202206.0,96.9734,97.2662,96.9344,97.2662,202206.0
2024-09-09 09:35:00,99.64,99.68,99.47,99.61,147342.0,97.2565,97.2955,97.0906,97.2272,147342.0
2024-09-09 09:40:00,99.62,99.67,99.5,99.53,111793.0,97.237,97.2858,97.1198,97.1491,111793.0
2024-09-09 09:45:00,99.54,99.56,99.33,99.52,128854.0,97.1589,97.1784,96.9539,97.1394,128854.0
2024-09-09 09:50:00,99.5,99.67,99.45,99.66,53324.0,97.1198,97.2858,97.071,97.276,53324.0
2024-09-09 09:55:00,99.67,99.76,99.65,99.7,39297.0,97.2858,97.3736,97.2662,97.3151,39297.0
2024-09-09 10:00:00,99.71,99.81,99.67,99.68,37622.0,97.3248,97.4224,97.2858,97.2955,37622.0
2024-09-09 10:05:00,99.7,99.74,99.65,99.73,50638.0,97.3151,97.3541,97.2662,97.3443,50638.0
2024-09-09 10:10:00,99.72,99.9,99.68,99.87,44637.0,97.3346,97.5103,97.2955,97.481,44637.0
2024-09-09 10:15:00,99.88,99.99,99.85,99.95,62810.0,97.4907,97.5981,97.4615,97.5591,62810.0
2024-09-09 10:20:00,99.95,99.99,99.84,99.87,52656.0,97.5591,97.5981,97.4517,97.481,52656.0
2024-09-09 10:25:00,99.89,99.92,99.83,99.84,22484.0,97.5005,97.5298,97.4419,97.4517,22484.0
2024-09-09 10:30:00,99.84,99.93,99.84,99.9,45697.0,97.4517,97.5395,97.4517,97.5103,45697.0
2024-09-09 10:35:00,99.9,100.1,99.89,100.07,54395.0,97.5103,97.7055,97.5005,97.6762,54395.0
2024-09-09 10:40:00,100.06,100.06,99.95,99.95,24455.0,97.6664,97.6664,97.5591,97.5591,24455.0
2024-09-09 10:45:00,99.96,100.12,99.93,100.12,30075.0,97.5688,97.725,97.5395,97.725,30075.0
2024-09-09 10:50:00,100.13,100.13,100.08,100.12,24209.0,97.7348,97.7348,97.686,97.725,24209.0
2024-09-09 10:55:00,100.12,100.21,100.08,100.11,35765.0,97.725,97.8129,97.686,97.7152,35765.0
2024-09-09 11:00:00,100.12,100.12,99.96,99.96,39033.0,97.725,97.725,97.5688,97.5688,39033.0
2024-09-09 11:05:00,99.97,100.13,99.95,100.1,35151.0,97.5786,97.7348,97.5591,97.7055,35151.0
2024-09-09 11:10:00,100.09,100.11,99.91,99.91,35714.0,97.6957,97.7152,97.52,97.52,35714.0
2024-09-09 11:15:00,99.91,99.92,99.82,99.9,26775.0,97.52,97.5298,97.4322,97.5103,26775.0
2024-09-09 11:20:00,99.9,100.05,99.9,100.03,39939.0,97.5103,97.6567,97.5103,97.6372,39939.0
2024-09-09 11:25:00,100.03,100.05,99.96,100.04,29560.0,97.6372,97.6567,97.5688,97.6469,29560.0
2024-09-09 11:30:00,100.05,100.17,100.02,100.13,30147.0,97.6567,97.7738,97.6274,97.7348,30147.0
2024-09-09 11:35:00,100.14,100.2,100.13,100.2,11764.0,97.7445,97.8031,97.7348,97.8031,11764.0
2024-09-09 11:40:00,100.2,100.23,100.16,100.23,12736.0,97.8031,97.8324,97.764,97.8324,12736.0
2024-09-09 11:45:00,100.22,100.37,100.22,100.33,16867.0,97.8226,97.969,97.8226,97.93,16867.0
2024-09-09 11:50:00,100.33,100.39,100.32,100.38,19270.0,97.93,97.9885,97.9202,97.9788,19270.0
2024-09-09 11:55:00,100.36,100.36,100.27,100.28,18336.0,97.9593,97.9593,97.8714,97.8812,18336.0
2024-09-09 12:00:00,100.28,100.37,100.27,100.35,21906.0,97.8812,97.969,97.8714,97.9495,21906.0
2024-09-09 12:05:00,100.36,100.38,100.34,100.38,18585.0,97.9593,97.9788,97.9397,97.9788,18585.0
2024-09-09 12:10:00,100.38,100.49,100.38,100.45,26675.0,97.9788,98.0862,97.9788,98.0471,26675.0
2024-09-09 12:15:00,100.46,100.53,100.46,100.53,8471.0,98.0569,98.1252,98.0569,98.1252,8471.0
2024-09-09 12:20:00,100.52,100.52,100.43,100.48,11630.0,98.1154,98.1154,98.0276,98.0764,11630.0
2024-09-09 12:25:00,100.48,100.54,100.45,100.53,12930.0,98.0764,98.135,98.0471,98.1252,12930.0
2024-09-09 12:30:00,100.53,100.6,100.52,100.59,19735.0,98.1252,98.1935,98.1154,98.1838,19735.0
2024-09-09 12:35:00,100.59,100.62,100.56,100.62,28913.0,98.1838,98.213,98.1545,98.213,28913.0
2024-09-09 12:40:00,100.63,100.7,100.62,100.68,16222.0,98.2228,98.2911,98.213,98.2716,16222.0
2024-09-09 12:45:00,100.69,100.77,100.68,100.75,20828.0,98.2814,98.3595,98.2716,98.3399,20828.0
2024-09-09 12:50:00,100.76,100.77,100.71,100.73,15051.0,98.3497,98.3595,98.3009,98.3204,15051.0
2024-09-09 12:55:00,100.73,100.77,100.71,100.71,9526.0,98.3204,98.3595,98.3009,98.3009,9526.0
2024-09-09 13:00:00,100.72,100.72,100.65,100.65,16683.0,98.3107,98.3107,98.2423,98.2423,16683.0
2024-09-09 13:05:00,100.66,100.7,100.66,100.69,16271.0,98.2521,98.2911,98.2521,98.2814,16271.0
2024-09-09 13:10:00,100.68,100.68,100.63,100.64,9900.0,98.2716,98.2716,98.2228,98.2326,9900.0
2024-09-09 13:15:00,100.64,100.68,100.63,100.65,20304.0,98.2326,98.2716,98.2228,98.2423,20304.0
2024-09-09 13:20:00,100.65,100.65,100.6,100.6,23174.0,98.2423,98.2423,98.1935,98.1935,23174.0
2024-09-09 13:25:00,100.61,100.65,100.6,100.63,29850.0,98.2033,98.2423,98.1935,98.2228,29850.0
2024-09-09 13:30:00,100.63,100.64,100.59,100.64,32516.0,98.2228,98.2326,98.1838,98.2326,32516.0
2024-09-09 13:35:00,100.65,100.68,100.63,100.64,11286.0,98.2423,98.2716,98.2228,98.2326,11286.0
2024-09-09 13:40:00,100.65,100.65,100.49,100.5,22613.0,98.2423,98.2423,98.0862,98.0959,22613.0
2024-09-09 13:45:00,100.49,100.57,100.49,100.56,10145.0,98.0862,98.1642,98.0862,98.1545,10145.0
2024-09-09 13:50:00,100.55,100.56,100.44,100.45,28481.0,98.1447,98.1545,98.0373,98.0471,28481.0
2024-09-09 13:55:00,100.45,100.51,100.43,100.44,23064.0,98.0471,98.1057,98.0276,98.0373,23064.0
2024-09-09 14:00:00,100.45,100.47,100.39,100.43,11146.0,98.0471,98.0666,97.9885,98.0276,11146.0
2024-09-09 14:05:00,100.42,100.43,100.34,100.36,8523.0,98.0178,98.0276,97.9397,97.9593,8523.0
2024-09-09 14:10:00,100.36,100.4,100.31,100.38,23332.0,97.9593,97.9983,97.9105,97.9788,23332.0
2024-09-09 14:15:00,100.38,100.45,100.36,100.44,20932.0,97.9788,98.0471,97.9593,98.0373,20932.0
2024-09-09 14:20:00,100.46,100.48,100.43,100.48,12280.0,98.0569,98.0764,98.0276,98.0764,12280.0
2024-09-09 14:25:00,100.48,100.5,100.42,100.45,23899.0,98.0764,98.0959,98.0178,98.0471,23899.0
2024-09-09 14:30:00,100.45,100.46,100.36,100.37,24553.0,98.0471,98.0569,97.9593,97.969,24553.0
2024-09-09 14:35:00,100.37,100.38,100.21,100.23,15399.0,97.969,97.9788,97.8129,97.8324,15399.0
2024-09-09 14:40:00,100.23,100.31,100.22,100.31,30206.0,97.8324,97.9105,97.8226,97.9105,30206.0
2024-09-09 14:45:00,100.31,100.31,100.24,100.29,20782.0,97.9105,97.9105,97.8421,97.8909,20782.0
2024-09-09 14:50:00,100.28,100.31,100.22,100.24,13475.0,97.8812,97.9105,97.8226,97.8421,13475.0
2024-09-09 14:55:00,100.25,100.28,100.23,100.24,14432.0,97.8519,97.8812,97.8324,97.8421,14432.0
2024-09-09 15:00:00,100.24,100.24,100.14,100.22,41045.0,97.8421,97.8421,97.7445,97.8226,41045.0
2024-09-09 15:05:00,100.23,100.42,100.23,100.4,22358.0,97.8324,98.0178,97.8324,97.9983,22358.0
2024-09-09 15:10:00,100.4,100.46,100.38,100.45,19228.0,97.9983,98.0569,97.9788,98.0471,19228.0
2024-09-09 15:15:00,100.46,100.55,100.46,100.52,13400.0,98.0569,98.1447,98.0569,98.1154,13400.0
2024-09-09 15:20:00,100.5,100.57,100.48,100.56,68866.0,98.0959,98.1642,98.0764,98.1545,68866.0
2024-09-09 15:25:00,100.56,100.62,100.51,100.6,36832.0,98.1545,98.213,98.1057,98.1935,36832.0
2024-09-09 15:30:00,100.59,100.62,100.51,100.58,48456.0,98.1838,98.213,98.1057,98.174,48456.0
2024-09-09 15:35:00,100.58,100.69,100.54,100.67,48567.0,98.174,98.2814,98.135,98.2618,48567.0
2024-09-09 15:40:00,100.67,100.71,100.63,100.63,52894.0,98.2618,98.3009,98.2228,98.2228,52894.0
2024-09-09 15:45:00,100.63,100.67,100.56,100.57,68841.0,98.2228,98.2618,98.1545,98.1642,68841.0
2024-09-09 15:50:00,100.56,100.6,100.44,100.54,170454.0,98.1545,98.1935,98.0373,98.135,170454.0
2024-09-09 15:55:00,100.54,100.61,100.52,100.56,951527.0,98.135,98.2033,98.1154,98.1545,951527.0
2024-09-10 09:30:00,100.92,101.1,100.87,101.01,139276.0,98.5059,98.6816,98.4571,98.5937,139276.0
2024-09-10 09:35:00,100.98,101.12,100.9,101.12,71593.0,98.5644,98.7011,98.4863,98.7011,71593.0
2024-09-10 09:40:00,101.11,101.3,101.07,101.22,46754.0,98.6913,98.8768,98.6523,98.7987,46754.0
2024-09-10 09:45:00,101.23,101.34,101.08,101.11,41187.0,98.8085,98.9158,98.662,98.6913,41187.0
2024-09-10 09:50:00,101.1,101.14,101.01,101.02,38792.0,98.6816,98.7206,98.5937,98.6035,38792.0
2024-09-10 09:55:00,101.01,101.01,100.9,100.94,28644.0,98.5937,98.5937,98.4863,98.5254,28644.0
2024-09-10 10:00:00,100.93,100.97,100.77,100.85,45282.0,98.5156,98.5547,98.3595,98.4375,45282.0
2024-09-10 10:05:00,100.84,101.05,100.76,101.04,24598.0,98.4278,98.6328,98.3497,98.623,24598.0
2024-09-10 10:10:00,101.04,101.04,100.82,100.85,43644.0,98.623,98.623,98.4083,98.4375,43644.0
2024-09-10 10:15:00,100.85,100.87,100.73,100.81,30680.0,98.4375,98.4571,98.3204,98.3985,30680.0
2024-09-10 10:20:00,100.8,100.81,100.68,100.74,14629.0,98.3887,98.3985,98.2716,98.3302,14629.0
2024-09-10 10:25:00,100.73,100.85,100.71,100.81,13463.0,98.3204,98.4375,98.3009,98.3985,13463.0
2024-09-10 10:30:00,100.8,100.84,100.74,100.84,31239.0,98.3887,98.4278,98.3302,98.4278,31239.0
2024-09-10 10:35:00,100.81,101.08,100.81,101.08,20999.0,98.3985,98.662,98.3985,98.662,20999.0
2024-09-10 10:40:00,101.06,101.09,101.01,101.06,23122.0,98.6425,98.6718,98.5937,98.6425,23122.0
2024-09-10 10:45:00,101.06,101.19,101.06,101.17,17785.0,98.6425,98.7694,98.6425,98.7499,17785.0
2024-09-10 10:50:00,101.17,101.2,101.11,101.12,49385.0,98.7499,98.7792,98.6913,98.7011,49385.0
2024-09-10 10:55:00,101.12,101.24,101.08,101.24,19398.0,98.7011,98.8182,98.662,98.8182,19398.0
2024-09-10 11:00:00,101.24,101.25,101.13,101.23,19763.0,98.8182,98.828,98.7108,98.8085,19763.0
2024-09-10 11:05:00,101.23,101.33,101.18,101.29,21497.0,98.8085,98.9061,98.7596,98.867,21497.0
2024-09-10 11:10:00,101.3,101.34,101.26,101.31,36204.0,98.8768,98.9158,98.8377,98.8865,36204.0
2024-09-10 11:15:00,101.33,101.38,101.31,101.37,40337.0,98.9061,98.9549,98.8865,98.9451,40337.0
2024-09-10 11:20:00,101.37,101.5,101.35,101.5,44126.0,98.9451,99.072,98.9256,99.072,44126.0
2024-09-10 11:25:00,101.5,101.54,101.44,101.45,64605.0,99.072,99.111,99.0134,99.0232,64605.0
2024-09-10 11:30:00,101.44,101.46,101.4,101.44,13952.0,99.0134,99.033,98.9744,99.0134,13952.0
2024-09-10 11:35:00,101.43,101.44,101.35,101.39,17868.0,99.0037,99.0134,98.9256,98.9646,17868.0
2024-09-10 11:40:00,101.38,101.47,101.38,101.43,24227.0,98.9549,99.0427,98.9549,99.0037,24227.0
2024-09-10 11:45:00,101.42,101.42,101.35,101.38,10293.0,98.9939,98.9939,98.9256,98.9549,10293.0
2024-09-10 11:50:00,101.37,101.4,101.31,101.39,18679.0,98.9451,98.9744,98.8865,98.9646,18679.0
2024-09-10 11:55:00,101.4,101.45,101.29,101.29,39612.0,98.9744,99.0232,98.867,98.867,39612.0
2024-09-10 12:00:00,101.28,101.31,101.21,101.26,27541.0,98.8573,98.8865,98.7889,98.8377,27541.0
2024-09-10 12:05:00,101.27,101.3,101.21,101.26,46934.0,98.8475,98.8768,98.7889,98.8377,46934.0
2024-09-10 12:10:00,101.26,101.27,101.19,101.21,41058.0,98.8377,98.8475,98.7694,98.7889,41058.0
2024-09-10 12:15:00,101.22,101.22,101.1,101.14,56566.0,98.7987,98.7987,98.6816,98.7206,56566.0
2024-09-10 12:20:00,101.15,101.21,101.13,101.2,50020.0,98.7304,98.7889,98.7108,98.7792,50020.0
2024-09-10 12:25:00,101.2,101.2,101.06,101.1,56759.0,98.7792,98.7792,98.6425,98.6816,56759.0
2024-09-10 12:30:00,101.1,101.13,101.08,101.13,37604.0,98.6816,98.7108,98.662,98.7108,37604.0
2024-09-10 12:35:00,101.13,101.17,100.99,101.02,43285.0,98.7108,98.7499,98.5742,98.6035,43285.0
2024-09-10 12:40:00,101.02,101.05,100.94,100.95,28937.0,98.6035,98.6328,98.5254,98.5352,28937.0
2024-09-10 12:45:00,100.94,101.08,100.88,101.07,34949.0,98.5254,98.662,98.4668,98.6523,34949.0
2024-09-10 12:50:00,101.05,101.17,101.03,101.16,15483.0,98.6328,98.7499,98.6132,98.7401,15483.0
2024-09-10 12:55:00,101.16,101.17,101.07,101.08,37714.0,98.7401,98.7499,98.6523,98.662,37714.0
2024-09-10 13:00:00,101.09,101.21,101.07,101.17,19700.0,98.6718,98.7889,98.6523,98.7499,19700.0
2024-09-10 13:05:00,101.19,101.29,101.18,101.28,15553.0,98.7694,98.867,98.7596,98.8573,15553.0
2024-09-10 13:10:00,101.27,101.35,101.26,101.35,10609.0,98.8475,98.9256,98.8377,98.9256,10609.0
2024-09-10 13:15:00,101.36,101.4,101.31,101.35,23708.0,98.9353,98.9744,98.8865,98.9256,23708.0
2024-09-10 13:20:00,101.36,101.47,101.35,101.45,27304.0,98.9353,99.0427,98.9256,99.0232,27304.0
2024-09-10 13:25:00,101.44,101.44,101.38,101.39,9062.0,99.0134,99.0134,98.9549,98.9646,9062.0
2024-09-10 13:30:00,101.4,101.47,101.39,101.45,11032.0,98.9744,99.0427,98.9646,99.0232,11032.0
2024-09-10 13:35:00,101.45,101.5,101.45,101.49,21563.0,99.0232,99.072,99.0232,99.0622,21563.0
2024-09-10 13:40:00,101.49,101.49,101.44,101.47,18111.0,99.0622,99.0622,99.0134,99.0427,18111.0
2024-09-10 13:45:00,101.47,101.51,101.45,101.48,36830.0,99.0427,99.0818,99.0232,99.0525,36830.0
2024-09-10 13:50:00,101.49,101.51,101.4,101.45,28422.0,99.0622,99.0818,98.9744,99.0232,28422.0
2024-09-10 13:55:00,101.45,101.48,101.43,101.44,12728.0,99.0232,99.0525,99.0037,99.0134,12728.0
2024-09-10 14:00:00,101.45,101.46,101.31,101.36,56514.0,99.0232,99.033,98.8865,98.9353,56514.0
2024-09-10 14:05:00,101.35,101.42,101.34,101.42,15070.0,98.9256,98.9939,98.9158,98.9939,15070.0
2024-09-10 14:10:00,101.42,101.44,101.34,101.42,15478.0,98.9939,99.0134,98.9158,98.9939,15478.0
2024-09-10 14:15:00,101.41,101.51,101.4,101.45,8816.0,98.9841,99.0818,98.9744,99.0232,8816.0
2024-09-10 14:20:00,101.45,101.58,101.44,101.56,21127.0,99.0232,99.1501,99.0134,99.1306,21127.0
2024-09-10 14:25:00,101.57,101.64,101.57,101.64,27231.0,99.1403,99.2086,99.1403,99.2086,27231.0
2024-09-10 14:30:00,101.65,101.74,101.63,101.74,31963.0,99.2184,99.3063,99.1989,99.3063,31963.0
2024-09-10 14:35:00,101.74,101.81,101.7,101.8,53634.0,99.3063,99.3746,99.2672,99.3648,53634.0
2024-09-10 14:40:00,101.8,101.84,101.78,101.83,44015.0,99.3648,99.4039,99.3453,99.3941,44015.0
2024-09-10 14:45:00,101.83,101.86,101.82,101.85,32063.0,99.3941,99.4234,99.3843,99.4136,32063.0
2024-09-10 14:50:00,101.86,101.88,101.83,101.88,93193.0,99.4234,99.4429,99.3941,99.4429,93193.0
2024-09-10 14:55:00,101.87,101.89,101.84,101.87,35312.0,99.4331,99.4527,99.4039,99.4331,35312.0
2024-09-10 15:00:00,101.87,101.91,101.81,101.87,117856.0,99.4331,99.4722,99.3746,99.4331,117856.0
2024-09-10 15:05:00,101.87,101.92,101.86,101.9,62520.0,99.4331,99.4819,99.4234,99.4624,62520.0
2024-09-10 15:10:00,101.9,101.97,101.89,101.96,20301.0,99.4624,99.5308,99.4527,99.521,20301.0
2024-09-10 15:15:00,101.98,102.1,101.95,102.09,21571.0,99.5405,99.6576,99.5112,99.6479,21571.0
2024-09-10 15:20:00,102.09,102.12,102.04,102.07,79043.0,99.6479,99.6772,99.5991,99.6284,79043.0
2024-09-10 15:25:00,102.07,102.11,102.04,102.05,43329.0,99.6284,99.6674,99.5991,99.6088,43329.0
2024-09-10 15:30:00,102.05,102.05,101.89,101.93,48207.0,99.6088,99.6088,99.4527,99.4917,48207.0
2024-09-10 15:35:00,101.92,101.99,101.76,101.77,65084.0,99.4819,99.5503,99.3258,99.3355,65084.0
2024-09-10 15:40:00,101.77,101.93,101.77,101.92,48447.0,99.3355,99.4917,99.3355,99.4819,48447.0
2024-09-10 15:45:00,101.92,102.07,101.92,102.01,81846.0,99.4819,99.6284,99.4819,99.5698,81846.0
2024-09-10 15:50:00,102.02,102.11,101.98,102.11,180055.0,99.5796,99.6674,99.5405,99.6674,180055.0
2024-09-10 15:55:00,102.11,102.17,102.0,102.1,941881.0,99.6674,99.726,99.56,99.6576,941881.0
2024-09-11 09:30:00,101.18,101.19,100.57,100.69,288897.0,98.7596,98.7694,98.1642,98.2814,288897.0
2024-09-11 09:35:00,100.67,100.76,100.59,100.63,97604.0,98.2618,98.3497,98.1838,98.2228,97604.0
2024-09-11 09:40:00,100.64,100.74,100.59,100.65,63615.0,98.2326,98.3302,98.1838,98.2423,63615.0
2024-09-11 09:45:00,100.66,100.73,100.59,100.69,71172.0,98.2521,98.3204,98.1838,98.2814,71172.0
2024-09-11 09:50:00,100.68,100.74,100.53,100.66,46095.0,98.2716,98.3302,98.1252,98.2521,46095.0
2024-09-11 09:55:00,100.66,100.7,100.47,100.47,41872.0,98.2521,98.2911,98.0666,98.0666,41872.0
2024-09-11 10:00:00,100.46,100.46,100.27,100.27,31208.0,98.0569,98.0569,97.8714,97.8714,31208.0
2024-09-11 10:05:00,100.26,100.42,100.21,100.37,21461.0,97.8617,98.0178,97.8129,97.969,21461.0
2024-09-11 10:10:00,100.4,100.41,100.27,100.27,52589.0,97.9983,98.0081,97.8714,97.8714,52589.0
2024-09-11 10:15:00,100.29,100.38,100.21,100.22,30523.0,97.8909,97.9788,97.8129,97.8226,30523.0
2024-09-11 10:20:00,100.25,100.43,100.16,100.17,39007.0,97.8519,98.0276,97.764,97.7738,39007.0
2024-09-11 10:25:00,100.17,100.19,100.07,100.09,39744.0,97.7738,97.7933,97.6762,97.6957,39744.0
2024-09-11 10:30:00,100.11,100.18,100.01,100.15,67416.0,97.7152,97.7836,97.6176,97.7543,67416.0
2024-09-11 10:35:00,100.17,100.3,100.14,100.27,42564.0,97.7738,97.9007,97.7445,97.8714,42564.0
2024-09-11 10:40:00,100.26,100.26,100.15,100.23,107318.0,97.8617,97.8617,97.7543,97.8324,107318.0
2024-09-11 10:45:00,100.22,100.35,100.22,100.27,82071.0,97.8226,97.9495,97.8226,97.8714,82071.0
2024-09-11 10:50:00,100.27,100.36,100.25,100.31,16567.0,97.8714,97.9593,97.8519,97.9105,16567.0
2024-09-11 10:55:00,100.31,100.59,100.29,100.59,123679.0,97.9105,98.1838,97.8909,98.1838,123679.0
2024-09-11 11:00:00,100.58,100.62,100.49,100.56,46309.0,98.174,98.213,98.0862,98.1545,46309.0
2024-09-11 11:05:00,100.56,100.63,100.49,100.57,31564.0,98.1545,98.2228,98.0862,98.1642,31564.0
2024-09-11 11:10:00,100.54,100.67,100.49,100.62,22018.0,98.135,98.2618,98.0862,98.213,22018.0
2024-09-11 11:15:00,100.62,100.62,100.48,100.51,24065.0,98.213,98.213,98.0764,98.1057,24065.0
2024-09-11 11:20:00,100.51,100.55,100.43,100.48,10780.0,98.1057,98.1447,98.0276,98.0764,10780.0
2024-09-11 11:25:00,100.48,100.58,100.44,100.58,16227.0,98.0764,98.174,98.0373,98.174,16227.0
2024-09-11 11:30:00,100.57,100.76,100.57,100.72,18877.0,98.1642,98.3497,98.1642,98.3107,18877.0
2024-09-11 11:35:00,100.72,100.88,100.71,100.86,12281.0,98.3107,98.4668,98.3009,98.4473,12281.0
2024-09-11 11:40:00,100.87,100.97,100.84,100.91,15654.0,98.4571,98.5547,98.4278,98.4961,15654.0
2024-09-11 11:45:00,100.92,100.92,100.81,100.84,15054.0,98.5059,98.5059,98.3985,98.4278,15054.0
2024-09-11 11:50:00,100.84,100.84,100.75,100.75,14011.0,98.4278,98.4278,98.3399,98.3399,14011.0
2024-09-11 11:55:00,100.73,100.74,100.59,100.67,18812.0,98.3204,98.3302,98.1838,98.2618,18812.0
2024-09-11 12:00:00,100.66,100.8,100.64,100.8,22155.0,98.2521,98.3887,98.2326,98.3887,22155.0
2024-09-11 12:05:00,100.81,100.92,100.77,100.77,21531.0,98.3985,98.5059,98.3595,98.3595,21531.0
2024-09-11 12:10:00,100.76,100.82,100.73,100.75,24991.0,98.3497,98.4083,98.3204,98.3399,24991.0
2024-09-11 12:15:00,100.75,100.75,100.59,100.69,30595.0,98.3399,98.3399,98.1838,98.2814,30595.0
2024-09-11 12:20:00,100.73,100.82,100.71,100.82,13248.0,98.3204,98.4083,98.3009,98.4083,13248.0
2024-09-11 12:25:00,100.81,100.86,100.78,100.85,12096.0,98.3985,98.4473,98.3692,98.4375,12096.0
2024-09-11 12:30:00,100.86,100.93,100.78,100.92,47205.0,98.4473,98.5156,98.3692,98.5059,47205.0
2024-09-11 12:35:00,100.93,101.07,100.92,101.05,19412.0,98.5156,98.6523,98.5059,98.6328,19412.0
2024-09-11 12:40:00,101.08,101.09,101.03,101.06,14586.0,98.662,98.6718,98.6132,98.6425,14586.0
2024-09-11 12:45:00,101.1,101.17,101.1,101.13,22335.0,98.6816,98.7499,98.6816,98.7108,22335.0
2024-09-11 12:50:00,101.15,101.25,101.13,101.23,13014.0,98.7304,98.828,98.7108,98.8085,13014.0
2024-09-11 12:55:00,101.22,101.24,101.17,101.21,7915.0,98.7987,98.8182,98.7499,98.7889,7915.0
2024-09-11 13:00:00,101.21,101.28,101.21,101.26,15843.0,98.7889,98.8573,98.7889,98.8377,15843.0
2024-09-11 13:05:00,101.28,101.39,101.25,101.36,25490.0,98.8573,98.9646,98.828,98.9353,25490.0
2024-09-11 13:10:00,101.37,101.46,101.36,101.4,18436.0,98.9451,99.033,98.9353,98.9744,18436.0
2024-09-11 13:15:00,101.4,101.42,101.34,101.41,18195.0,98.9744,98.9939,98.9158,98.9841,18195.0
2024-09-11 13:20:00,101.4,101.43,101.37,101.41,14764.0,98.9744,99.0037,98.9451,98.9841,14764.0
2024-09-11 13:25:00,101.42,101.53,101.42,101.49,22888.0,98.9939,99.1013,98.9939,99.0622,22888.0
2024-09-11 13:30:00,101.51,101.63,101.51,101.59,20126.0,99.0818,99.1989,99.0818,99.1598,20126.0
2024-09-11 13:35:00,101.59,101.59,101.54,101.57,8613.0,99.1598,99.1598,99.111,99.1403,8613.0
2024-09-11 13:40:00,101.57,101.62,101.54,101.61,13126.0,99.1403,99.1891,99.111,99.1794,13126.0
2024-09-11 13:45:00,101.61,101.64,101.55,101.64,24116.0,99.1794,99.2086,99.1208,99.2086,24116.0
2024-09-11 13:50:00,101.64,101.67,101.58,101.59,8115.0,99.2086,99.2379,99.1501,99.1598,8115.0
2024-09-11 13:55:00,101.61,101.63,101.56,101.6,12664.0,99.1794,99.1989,99.1306,99.1696,12664.0
2024-09-11 14:00:00,101.6,101.61,101.52,101.58,22616.0,99.1696,99.1794,99.0915,99.1501,22616.0
2024-09-11 14:05:00,101.58,101.62,101.54,101.62,6686.0,99.1501,99.1891,99.111,99.1891,6686.0
2024-09-11 14:10:00,101.62,101.65,101.56,101.59,25812.0,99.1891,99.2184,99.1306,99.1598,25812.0
2024-09-11 14:15:00,101.6,101.62,101.52,101.54,14381.0,99.1696,99.1891,99.0915,99.111,14381.0
2024-09-11 14:20:00,101.56,101.61,101.55,101.61,6000.0,99.1306,99.1794,99.1208,99.1794,6000.0
2024-09-11 14:25:00,101.59,101.62,101.56,101.57,13353.0,99.1598,99.1891,99.1306,99.1403,13353.0
2024-09-11 14:30:00,101.56,101.75,101.54,101.75,17856.0,99.1306,99.316,99.111,99.316,17856.0
2024-09-11 14:35:00,101.75,101.77,101.66,101.77,23716.0,99.316,99.3355,99.2282,99.3355,23716.0
2024-09-11 14:40:00,101.77,101.87,101.77,101.87,56040.0,99.3355,99.4331,99.3355,99.4331,56040.0
2024-09-11 14:45:00,101.87,101.88,101.75,101.84,39795.0,99.4331,99.4429,99.316,99.4039,39795.0
2024-09-11 14:50:00,101.84,101.84,101.68,101.7,22137.0,99.4039,99.4039,99.2477,99.2672,22137.0
2024-09-11 14:55:00,101.65,101.76,101.65,101.7,9438.0,99.2184,99.3258,99.2184,99.2672,9438.0
2024-09-11 15:00:00,101.69,101.71,101.63,101.66,34021.0,99.2574,99.277,99.1989,99.2282,34021.0
2024-09-11 15:05:00,101.67,101.77,101.66,101.73,22576.0,99.2379,99.3355,99.2282,99.2965,22576.0
2024-09-11 15:10:00,101.74,101.78,101.72,101.74,22388.0,99.3063,99.3453,99.2867,99.3063,22388.0
2024-09-11 15:15:00,101.75,101.82,101.68,101.68,43066.0,99.316,99.3843,99.2477,99.2477,43066.0
2024-09-11 15:20:00,101.69,101.79,101.66,101.79,43415.0,99.2574,99.3551,99.2282,99.3551,43415.0
2024-09-11 15:25:00,101.79,101.83,101.77,101.8,25658.0,99.3551,99.3941,99.3355,99.3648,25658.0
2024-09-11 15:30:00,101.81,101.87,101.75,101.82,57342.0,99.3746,99.4331,99.316,99.3843,57342.0
2024-09-11 15:35:00,101.82,101.84,101.68,101.69,33363.0,99.3843,99.4039,99.2477,99.2574,33363.0
2024-09-11 15:40:00,101.7,101.7,101.59,101.65,42259.0,99.2672,99.2672,99.1598,99.2184,42259.0
2024-09-11 15:45:00,101.64,101.82,101.61,101.8,62601.0,99.2086,99.3843,99.1794,99.3648,62601.0
2024-09-11 15:50:00,101.8,101.82,101.63,101.82,133013.0,99.3648,99.3843,99.1989,99.3843,133013.0
2024-09-11 15:55:00,101.82,101.96,101.82,101.85,421749.0,99.3843,99.521,99.3843,99.4136,421749.0
2024-09-12 09:30:00,102.03,102.26,101.73,101.92,130309.0,99.5893,99.8138,99.2965,99.4819,130309.0
2024-09-12 09:35:00,101.88,102.07,101.86,102.0,54773.0,99.4429,99.6284,99.4234,99.56,54773.0
2024-09-12 09:40:00,102.02,102.04,101.79,101.8,44146.0,99.5796,99.5991,99.3551,99.3648,44146.0
2024-09-12 09:45:00,101.81,101.85,101.64,101.77,55090.0,99.3746,99.4136,99.2086,99.3355,55090.0
2024-09-12 09:50:00,101.78,101.82,101.7,101.7,24755.0,99.3453,99.3843,99.2672,99.2672,24755.0
2024-09-12 09:55:00,101.7,101.78,101.62,101.62,11109.0,99.2672,99.3453,99.1891,99.1891,11109.0
2024-09-12 10:00:00,101.62,101.63,101.47,101.48,28961.0,99.1891,99.1989,99.0427,99.0525,28961.0
2024-09-12 10:05:00,101.51,101.56,101.4,101.43,78801.0,99.0818,99.1306,98.9744,99.0037,78801.0
2024-09-12 10:10:00,101.43,101.56,101.37,101.56,28989.0,99.0037,99.1306,98.9451,99.1306,28989.0
2024-09-12 10:15:00,101.58,101.67,101.58,101.65,68566.0,99.1501,99.2379,99.1501,99.2184,68566.0
2024-09-12 10:20:00,101.64,101.67,101.58,101.59,16447.0,99.2086,99.2379,99.1501,99.1598,16447.0
2024-09-12 10:25:00,101.62,101.62,101.51,101.57,27286.0,99.1891,99.1891,99.0818,99.1403,27286.0
2024-09-12 10:30:00,101.58,101.62,101.47,101.62,39165.0,99.1501,99.1891,99.0427,99.1891,39165.0
2024-09-12 10:35:00,101.61,101.65,101.52,101.64,26888.0,99.1794,99.2184,99.0915,99.2086,26888.0
2024-09-12 10:40:00,101.64,101.64,101.53,101.57,70201.0,99.2086,99.2086,99.1013,99.1403,70201.0
2024-09-12 10:45:00,101.55,101.56,101.41,101.5,50797.0,99.1208,99.1306,98.9841,99.072,50797.0
2024-09-12 10:50:00,101.5,101.5,101.33,101.34,29840.0,99.072,99.072,98.9061,98.9158,29840.0
2024-09-12 10:55:00,101.34,101.4,101.19,101.19,57049.0,98.9158,98.9744,98.7694,98.7694,57049.0
2024-09-12 11:00:00,101.18,101.38,101.18,101.37,16138.0,98.7596,98.9549,98.7596,98.9451,16138.0
2024-09-12 11:05:00,101.36,101.42,101.31,101.4,24514.0,98.9353,98.9939,98.8865,98.9744,24514.0
2024-09-12 11:10:00,101.39,101.54,101.37,101.49,33086.0,98.9646,99.111,98.9451,99.0622,33086.0
2024-09-12 11:15:00,101.49,101.49,101.4,101.45,12111.0,99.0622,99.0622,98.9744,99.0232,12111.0
2024-09-12 11:20:00,101.44,101.51,101.43,101.51,16507.0,99.0134,99.0818,99.0037,99.0818,16507.0
2024-09-12 11:25:00,101.52,101.53,101.4,101.4,17153.0,99.0915,99.1013,98.9744,98.9744,17153.0
2024-09-12 11:30:00,101.41,101.46,101.39,101.42,15464.0,98.9841,99.033,98.9646,98.9939,15464.0
2024-09-12 11:35:00,101.42,101.5,101.42,101.5,12238.0,98.9939,99.072,98.9939,99.072,12238.0
2024-09-12 11:40:00,101.51,101.58,101.42,101.43,81779.0,99.0818,99.1501,98.9939,99.0037,81779.0
2024-09-12 11:45:00,101.44,101.47,101.38,101.42,16822.0,99.0134,99.0427,98.9549,98.9939,16822.0
2024-09-12 11:50:00,101.42,101.45,101.38,101.44,13851.0,98.9939,99.0232,98.9549,99.0134,13851.0
2024-09-12 11:55:00,101.45,101.46,101.32,101.35,38417.0,99.0232,99.033,98.8963,98.9256,38417.0
2024-09-12 12:00:00,101.34,101.34,101.26,101.3,13827.0,98.9158,98.9158,98.8377,98.8768,13827.0
2024-09-12 12:05:00,101.29,101.3,101.24,101.28,47005.0,98.867,98.8768,98.8182,98.8573,47005.0
2024-09-12 12:10:00,101.27,101.29,101.17,101.2,18114.0,98.8475,98.867,98.7499,98.7792,18114.0
2024-09-12 12:15:00,101.19,101.2,101.12,101.19,17633.0,98.7694,98.7792,98.7011,98.7694,17633.0
2024-09-12 12:20:00,101.2,101.25,101.17,101.2,41969.0,98.7792,98.828,98.7499,98.7792,41969.0
2024-09-12 12:25:00,101.2,101.27,101.2,101.24,28214.0,98.7792,98.8475,98.7792,98.8182,28214.0
2024-09-12 12:30:00,101.25,101.32,101.24,101.32,17281.0,98.828,98.8963,98.8182,98.8963,17281.0
2024-09-12 12:35:00,101.31,101.36,101.3,101.3,28477.0,98.8865,98.9353,98.8768,98.8768,28477.0
2024-09-12 12:40:00,101.29,101.39,101.29,101.38,15458.0,98.867,98.9646,98.867,98.9549,15458.0
2024-09-12 12:45:00,101.38,101.4,101.36,101.38,11492.0,98.9549,98.9744,98.9353,98.9549,11492.0
2024-09-12 12:50:00,101.39,101.52,101.39,101.49,17187.0,98.9646,99.0915,98.9646,99.0622,17187.0
2024-09-12 12:55:00,101.51,101.61,101.47,101.58,25778.0,99.0818,99.1794,99.0427,99.1501,25778.0
2024-09-12 13:00:00,101.59,101.64,101.57,101.62,42855.0,99.1598,99.2086,99.1403,99.1891,42855.0
2024-09-12 13:05:00,101.63,101.74,101.62,101.71,30949.0,99.1989,99.3063,99.1891,99.277,30949.0
2024-09-12 13:10:00,101.72,101.75,101.68,101.74,19030.0,99.2867,99.316,99.2477,99.3063,19030.0
2024-09-12 13:15:00,101.74,101.83,101.74,101.82,16965.0,99.3063,99.3941,99.3063,99.3843,16965.0
2024-09-12 13:20:00,101.81,101.82,101.76,101.82,16245.0,99.3746,99.3843,99.3258,99.3843,16245.0
2024-09-12 13:25:00,101.82,101.83,101.78,101.78,17307.0,99.3843,99.3941,99.3453,99.3453,17307.0
2024-09-12 13:30:00,101.79,101.88,101.79,101.88,17265.0,99.3551,99.4429,99.3551,99.4429,17265.0
2024-09-12 13:35:00,101.88,101.97,101.86,101.97,27025.0,99.4429,99.5308,99.4234,99.5308,27025.0
2024-09-12 13:40:00,101.97,102.03,101.96,102.02,17140.0,99.5308,99.5893,99.521,99.5796,17140.0
2024-09-12 13:45:00,102.03,102.13,102.02,102.08,36523.0,99.5893,99.6869,99.5796,99.6381,36523.0
2024-09-12 13:50:00,102.08,102.14,102.05,102.09,15593.0,99.6381,99.6967,99.6088,99.6479,15593.0
2024-09-12 13:55:00,102.08,102.1,102.04,102.1,43850.0,99.6381,99.6576,99.5991,99.6576,43850.0
2024-09-12 14:00:00,102.09,102.12,102.05,102.08,13636.0,99.6479,99.6772,99.6088,99.6381,13636.0
2024-09-12 14:05:00,102.09,102.11,102.04,102.06,21496.0,99.6479,99.6674,99.5991,99.6186,21496.0
2024-09-12 14:10:00,102.07,102.09,102.01,102.01,9135.0,99.6284,99.6479,99.5698,99.5698,9135.0
2024-09-12 14:15:00,102.01,102.04,101.97,101.99,24146.0,99.5698,99.5991,99.5308,99.5503,24146.0
2024-09-12 14:20:00,101.99,102.05,101.98,102.05,10551.0,99.5503,99.6088,99.5405,99.6088,10551.0
2024-09-12 14:25:00,102.05,102.14,102.03,102.08,19118.0,99.6088,99.6967,99.5893,99.6381,19118.0
2024-09-12 14:30:00,102.09,102.12,102.07,102.11,37834.0,99.6479,99.6772,99.6284,99.6674,37834.0
2024-09-12 14:35:00,102.11,102.11,102.05,102.07,13580.0,99.6674,99.6674,99.6088,99.6284,13580.0
2024-09-12 14:40:00,102.06,102.08,102.02,102.02,7554.0,99.6186,99.6381,99.5796,99.5796,7554.0
2024-09-12 14:45:00,102.02,102.04,101.95,101.95,26865.0,99.5796,99.5991,99.5112,99.5112,26865.0
2024-09-12 14:50:00,101.95,101.95,101.7,101.79,28027.0,99.5112,99.5112,99.2672,99.3551,28027.0
2024-09-12 14:55:00,101.8,101.84,101.77,101.83,26788.0,99.3648,99.4039,99.3355,99.3941,26788.0
2024-09-12 15:00:00,101.83,101.89,101.81,101.82,46791.0,99.3941,99.4527,99.3746,99.3843,46791.0
2024-09-12 15:05:00,101.84,101.87,101.81,101.84,26911.0,99.4039,99.4331,99.3746,99.4039,26911.0
2024-09-12 15:10:00,101.84,101.95,101.82,101.93,24457.0,99.4039,99.5112,99.3843,99.4917,24457.0
2024-09-12 15:15:00,101.93,102.01,101.91,102.0,16446.0,99.4917,99.5698,99.4722,99.56,16446.0
2024-09-12 15:20:00,101.99,102.03,101.95,101.98,26343.0,99.5503,99.5893,99.5112,99.5405,26343.0
2024-09-12 15:25:00,101.98,102.03,101.97,102.01,78396.0,99.5405,99.5893,99.5308,99.5698,78396.0
2024-09-12 15:30:00,102.0,102.06,101.99,102.03,29507.0,99.56,99.6186,99.5503,99.5893,29507.0
2024-09-12 15:35:00,102.04,102.1,102.03,102.09,21139.0,99.5991,99.6576,99.5893,99.6479,21139.0
2024-09-12 15:40:00,102.09,102.21,102.09,102.2,76558.0,99.6479,99.765,99.6479,99.7552,76558.0
2024-09-12 15:45:00,102.2,102.28,102.11,102.11,78848.0,99.7552,99.8333,99.6674,99.6674,78848.0
2024-09-12 15:50:00,102.1,102.18,102.01,102.17,249667.0,99.6576,99.7357,99.5698,99.726,249667.0
2024-09-12 15:55:00,102.18,102.22,102.11,102.2,577685.0,99.7357,99.7748,99.6674,99.7552,577685.0
2024-09-13 09:30:00,102.79,103.1,102.57,102.88,116927.0,100.3311,100.6337,100.1164,100.419,116927.0
2024-09-13 09:35:00,102.87,102.95,102.64,102.7,69509.0,100.4092,100.4873,100.1847,100.2433,69509.0
2024-09-13 09:40:00,102.67,102.71,102.55,102.66,25900.0,100.214,100.253,100.0969,100.2042,25900.0
2024-09-13 09:45:00,102.65,102.89,102.61,102.89,31548.0,100.1945,100.4287,100.1554,100.4287,31548.0
2024-09-13 09:50:00,102.88,102.91,102.8,102.85,27001.0,100.419,100.4483,100.3409,100.3897,27001.0
2024-09-13 09:55:00,102.88,102.97,102.76,102.92,33357.0,100.419,100.5068,100.3019,100.458,33357.0
2024-09-13 10:00:00,102.93,103.03,102.75,103.0,113843.0,100.4678,100.5654,100.2921,100.5361,113843.0
2024-09-13 10:05:00,103.04,103.06,102.9,102.93,79860.0,100.5752,100.5947,100.4385,100.4678,79860.0
2024-09-13 10:10:00,102.94,103.06,102.93,103.0,82725.0,100.4775,100.5947,100.4678,100.5361,82725.0
2024-09-13 10:15:00,103.0,103.07,102.97,102.99,58121.0,100.5361,100.6044,100.5068,100.5264,58121.0
2024-09-13 10:20:00,103.0,103.11,102.99,103.11,49020.0,100.5361,100.6435,100.5264,100.6435,49020.0
2024-09-13 10:25:00,103.12,103.13,103.04,103.06,26171.0,100.6532,100.663,100.5752,100.5947,26171.0
2024-09-13 10:30:00,103.08,103.08,102.9,102.9,12800.0,100.6142,100.6142,100.4385,100.4385,12800.0
2024-09-13 10:35:00,102.88,103.06,102.85,103.04,44711.0,100.419,100.5947,100.3897,100.5752,44711.0
2024-09-13 10:40:00,103.05,103.1,103.02,103.04,14212.0,100.5849,100.6337,100.5556,100.5752,14212.0
2024-09-13 10:45:00,103.05,103.05,102.91,102.95,42058.0,100.5849,100.5849,100.4483,100.4873,42058.0
2024-09-13 10:50:00,102.94,102.98,102.63,102.63,79770.0,100.4775,100.5166,100.175,100.175,79770.0
2024-09-13 10:55:00,102.63,102.77,102.61,102.67,55614.0,100.175,100.3116,100.1554,100.214,55614.0
2024-09-13 11:00:00,102.68,102.71,102.63,102.65,50021.0,100.2238,100.253,100.175,100.1945,50021.0
2024-09-13 11:05:00,102.65,102.68,102.57,102.58,21202.0,100.1945,100.2238,100.1164,100.1262,21202.0
2024-09-13 11:10:00,102.58,102.62,102.57,102.59,18847.0,100.1262,100.1652,100.1164,100.1359,18847.0
2024-09-13 11:15:00,102.59,102.63,102.56,102.61,17627.0,100.1359,100.175,100.1066,100.1554,17627.0
2024-09-13 11:20:00,102.61,102.7,102.6,102.69,12676.0,100.1554,100.2433,100.1457,100.2335,12676.0
2024-09-13 11:25:00,102.68,102.7,102.61,102.62,15417.0,100.2238,100.2433,100.1554,100.1652,15417.0
2024-09-13 11:30:00,102.63,102.71,102.63,102.69,11086.0,100.175,100.253,100.175,100.2335,11086.0
2024-09-13 11:35:00,102.7,102.71,102.67,102.69,17005.0,100.2433,100.253,100.214,100.2335,17005.0
2024-09-13 11:40:00,102.7,102.79,102.69,102.78,29303.0,100.2433,100.3311,100.2335,100.3214,29303.0
2024-09-13 11:45:00,102.79,102.88,102.79,102.88,15378.0,100.3311,100.419,100.3311,100.419,15378.0
2024-09-13 11:50:00,102.88,102.98,102.87,102.96,28089.0,100.419,100.5166,100.4092,100.4971,28089.0
2024-09-13 11:55:00,102.96,102.97,102.91,102.94,10224.0,100.4971,100.5068,100.4483,100.4775,10224.0
2024-09-13 12:00:00,102.94,102.99,102.94,102.94,13459.0,100.4775,100.5264,100.4775,100.4775,13459.0
2024-09-13 12:05:00,102.94,103.02,102.94,103.01,18291.0,100.4775,100.5556,100.4775,100.5459,18291.0
2024-09-13 12:10:00,103.02,103.02,102.96,102.99,14288.0,100.5556,100.5556,100.4971,100.5264,14288.0
2024-09-13 12:15:00,102.97,102.97,102.93,102.95,21632.0,100.5068,100.5068,100.4678,100.4873,21632.0
2024-09-13 12:20:00,102.95,102.96,102.86,102.87,8670.0,100.4873,100.4971,100.3995,100.4092,8670.0
2024-09-13 12:25:00,102.87,102.95,102.86,102.91,13221.0,100.4092,100.4873,100.3995,100.4483,13221.0
2024-09-13 12:30:00,102.91,102.92,102.86,102.91,7044.0,100.4483,100.458,100.3995,100.4483,7044.0
2024-09-13 12:35:00,102.91,102.93,102.84,102.93,12995.0,100.4483,100.4678,100.3799,100.4678,12995.0
2024-09-13 12:40:00,102.94,102.98,102.93,102.95,20301.0,100.4775,100.5166,100.4678,100.4873,20301.0
2024-09-13 12:45:00,102.95,102.97,102.9,102.91,34003.0,100.4873,100.5068,100.4385,100.4483,34003.0
2024-09-13 12:50:00,102.91,103.0,102.9,102.97,35814.0,100.4483,100.5361,100.4385,100.5068,35814.0
2024-09-13 12:55:00,102.98,102.99,102.91,102.93,12817.0,100.5166,100.5264,100.4483,100.4678,12817.0
2024-09-13 13:00:00,102.93,102.97,102.92,102.93,8841.0,100.4678,100.5068,100.458,100.4678,8841.0
2024-09-13 13:05:00,102.93,102.95,102.84,102.85,35666.0,100.4678,100.4873,100.3799,100.3897,35666.0
2024-09-13 13:10:00,102.85,102.87,102.82,102.84,65458.0,100.3897,100.4092,100.3604,100.3799,65458.0
2024-09-13 13:15:00,102.82,102.85,102.82,102.82,31372.0,100.3604,100.3897,100.3604,100.3604,31372.0
2024-09-13 13:20:00,102.82,102.83,102.77,102.79,18395.0,100.3604,100.3702,100.3116,100.3311,18395.0
2024-09-13 13:25:00,102.81,102.91,102.8,102.9,23772.0,100.3507,100.4483,100.3409,100.4385,23772.0
2024-09-13 13:30:00,102.9,102.94,102.87,102.91,25595.0,100.4385,100.4775,100.4092,100.4483,25595.0
2024-09-13 13:35:00,102.92,103.0,102.91,102.98,40044.0,100.458,100.5361,100.4483,100.5166,40044.0
2024-09-13 13:40:00,102.97,102.98,102.89,102.9,166025.0,100.5068,100.5166,100.4287,100.4385,166025.0
2024-09-13 13:45:00,102.9,102.92,102.87,102.87,15129.0,100.4385,100.458,100.4092,100.4092,15129.0
2024-09-13 13:50:00,102.87,102.89,102.85,102.88,12685.0,100.4092,100.4287,100.3897,100.419,12685.0
2024-09-13 13:55:00,102.88,102.92,102.86,102.86,11516.0,100.419,100.458,100.3995,100.3995,11516.0
2024-09-13 14:00:00,102.87,102.88,102.73,102.8,133930.0,100.4092,100.419,100.2726,100.3409,133930.0
2024-09-13 14:05:00,102.8,102.94,102.8,102.92,21576.0,100.3409,100.4775,100.3409,100.458,21576.0
2024-09-13 14:10:00,102.91,102.94,102.88,102.91,14741.0,100.4483,100.4775,100.419,100.4483,14741.0
2024-09-13 14:15:00,102.91,102.92,102.88,102.89,13574.0,100.4483,100.458,100.419,100.4287,13574.0
2024-09-13 14:20:00,102.9,102.92,102.83,102.83,25406.0,100.4385,100.458,100.3702,100.3702,25406.0
2024-09-13 14:25:00,102.82,102.83,102.71,102.73,18418.0,100.3604,100.3702,100.253,100.2726,18418.0
2024-09-13 14:30:00,102.72,102.75,102.69,102.75,12116.0,100.2628,100.2921,100.2335,100.2921,12116.0
2024-09-13 14:35:00,102.75,102.76,102.69,102.7,33776.0,100.2921,100.3019,100.2335,100.2433,33776.0
2024-09-13 14:40:00,102.7,102.77,102.69,102.73,59454.0,100.2433,100.3116,100.2335,100.2726,59454.0
2024-09-13 14:45:00,102.72,102.79,102.71,102.72,64142.0,100.2628,100.3311,100.253,100.2628,64142.0
2024-09-13 14:50:00,102.72,102.72,102.67,102.71,9350.0,100.2628,100.2628,100.214,100.253,9350.0
2024-09-13 14:55:00,102.7,102.71,102.68,102.69,16194.0,100.2433,100.253,100.2238,100.2335,16194.0
2024-09-13 15:00:00,102.68,102.71,102.65,102.7,44190.0,100.2238,100.253,100.1945,100.2433,44190.0
2024-09-13 15:05:00,102.7,102.75,102.67,102.68,52907.0,100.2433,100.2921,100.214,100.2238,52907.0
2024-09-13 15:10:00,102.68,102.69,102.64,102.66,15190.0,100.2238,100.2335,100.1847,100.2042,15190.0
2024-09-13 15:15:00,102.65,102.73,102.63,102.7,56111.0,100.1945,100.2726,100.175,100.2433,56111.0
2024-09-13 15:20:00,102.7,102.8,102.7,102.8,35625.0,100.2433,100.3409,100.2433,100.3409,35625.0
2024-09-13 15:25:00,102.8,102.83,102.74,102.75,55635.0,100.3409,100.3702,100.2823,100.2921,55635.0
2024-09-13 15:30:00,102.74,102.86,102.73,102.86,127140.0,100.2823,100.3995,100.2726,100.3995,127140.0
2024-09-13 15:35:00,102.86,102.9,102.8,102.9,58182.0,100.3995,100.4385,100.3409,100.4385,58182.0
2024-09-13 15:40:00,102.9,102.92,102.84,102.87,80668.0,100.4385,100.458,100.3799,100.4092,80668.0
2024-09-13 15:45:00,102.87,102.97,102.86,102.96,205290.0,100.4092,100.5068,100.3995,100.4971,205290.0
2024-09-13 15:50:00,102.96,103.08,102.93,103.06,205372.0,100.4971,100.6142,100.4678,100.5947,205372.0
2024-09-13 15:55:00,103.05,103.15,103.04,103.12,352159.0,100.5849,100.6825,100.5752,100.6532,352159.0
2024-09-16 09:30:00,103.6,103.93,103.55,103.83,126863.0,101.1218,101.4439,101.073,101.3463,126863.0
2024-09-16 09:35:00,103.84,103.85,103.55,103.57,131981.0,101.356,101.3658,101.073,101.0925,131981.0
2024-09-16 09:40:00,103.54,103.54,103.25,103.29,121134.0,101.0632,101.0632,100.7801,100.8192,121134.0
2024-09-16 09:45:00,103.33,103.35,103.15,103.3,38171.0,100.8582,100.8777,100.6825,100.8289,38171.0
2024-09-16 09:50:00,103.34,103.54,103.32,103.47,56425.0,100.868,101.0632,100.8485,100.9949,56425.0
2024-09-16 09:55:00,103.48,103.55,103.44,103.54,23269.0,101.0046,101.073,100.9656,101.0632,23269.0
2024-09-16 10:00:00,103.54,103.58,103.45,103.52,28287.0,101.0632,101.1022,100.9753,101.0437,28287.0
2024-09-16 10:05:00,103.54,103.66,103.52,103.62,11523.0,101.0632,101.1803,101.0437,101.1413,11523.0
2024-09-16 10:10:00,103.59,103.64,103.53,103.54,24370.0,101.112,101.1608,101.0534,101.0632,24370.0
2024-09-16 10:15:00,103.57,103.68,103.57,103.68,13817.0,101.0925,101.1998,101.0925,101.1998,13817.0
2024-09-16 10:20:00,103.68,103.69,103.58,103.58,40996.0,101.1998,101.2096,101.1022,101.1022,40996.0
2024-09-16 10:25:00,103.57,103.59,103.37,103.4,130902.0,101.0925,101.112,100.8973,100.9265,130902.0
2024-09-16 10:30:00,103.38,103.38,103.26,103.33,98205.0,100.907,100.907,100.7899,100.8582,98205.0
2024-09-16 10:35:00,103.33,103.55,103.32,103.51,25189.0,100.8582,101.073,100.8485,101.0339,25189.0
2024-09-16 10:40:00,103.51,103.56,103.45,103.55,27074.0,101.0339,101.0827,100.9753,101.073,27074.0
2024-09-16 10:45:00,103.54,103.59,103.49,103.55,40045.0,101.0632,101.112,101.0144,101.073,40045.0
2024-09-16 10:50:00,103.54,103.55,103.41,103.46,24324.0,101.0632,101.073,100.9363,100.9851,24324.0
2024-09-16 10:55:00,103.47,103.52,103.44,103.46,33355.0,100.9949,101.0437,100.9656,100.9851,33355.0
2024-09-16 11:00:00,103.45,103.5,103.39,103.5,13424.0,100.9753,101.0242,100.9168,101.0242,13424.0
2024-09-16 11:05:00,103.51,103.59,103.49,103.55,15592.0,101.0339,101.112,101.0144,101.073,15592.0
2024-09-16 11:10:00,103.55,103.58,103.35,103.36,12681.0,101.073,101.1022,100.8777,100.8875,12681.0
2024-09-16 11:15:00,103.37,103.41,103.35,103.4,21152.0,100.8973,100.9363,100.8777,100.9265,21152.0
2024-09-16 11:20:00,103.37,103.39,103.26,103.39,12375.0,100.8973,100.9168,100.7899,100.9168,12375.0
2024-09-16 11:25:00,103.39,103.4,103.24,103.27,15693.0,100.9168,100.9265,100.7704,100.7997,15693.0
2024-09-16 11:30:00,103.27,103.33,103.26,103.33,15866.0,100.7997,100.8582,100.7899,100.8582,15866.0
2024-09-16 11:35:00,103.34,103.36,103.31,103.36,117089.0,100.868,100.8875,100.8387,100.8875,117089.0
2024-09-16 11:40:00,103.36,103.41,103.36,103.38,8109.0,100.8875,100.9363,100.8875,100.907,8109.0
2024-09-16 11:45:00,103.37,103.47,103.37,103.39,18945.0,100.8973,100.9949,100.8973,100.9168,18945.0
2024-09-16 11:50:00,103.4,103.43,103.36,103.43,55162.0,100.9265,100.9558,100.8875,100.9558,55162.0
2024-09-16 11:55:00,103.44,103.49,103.42,103.45,7791.0,100.9656,101.0144,100.9461,100.9753,7791.0
2024-09-16 12:00:00,103.43,103.43,103.36,103.37,15994.0,100.9558,100.9558,100.8875,100.8973,15994.0
2024-09-16 12:05:00,103.38,103.49,103.38,103.43,11912.0,100.907,101.0144,100.907,100.9558,11912.0
2024-09-16 12:10:00,103.42,103.45,103.34,103.35,30758.0,100.9461,100.9753,100.868,100.8777,30758.0
2024-09-16 12:15:00,103.34,103.38,103.3,103.36,132451.0,100.868,100.907,100.8289,100.8875,132451.0
2024-09-16 12:20:00,103.35,103.38,103.33,103.37,7669.0,100.8777,100.907,100.8582,100.8973,7669.0
2024-09-16 12:25:00,103.36,103.47,103.34,103.45,20412.0,100.8875,100.9949,100.868,100.9753,20412.0
2024-09-16 12:30:00,103.45,103.46,103.37,103.4,9933.0,100.9753,100.9851,100.8973,100.9265,9933.0
2024-09-16 12:35:00,103.41,103.46,103.4,103.44,11711.0,100.9363,100.9851,100.9265,100.9656,11711.0
2024-09-16 12:40:00,103.45,103.53,103.44,103.53,9082.0,100.9753,101.0534,100.9656,101.0534,9082.0
2024-09-16 12:45:00,103.52,103.6,103.51,103.6,15913.0,101.0437,101.1218,101.0339,101.1218,15913.0
2024-09-16 12:50:00,103.6,103.64,103.59,103.61,11995.0,101.1218,101.1608,101.112,101.1315,11995.0
2024-09-16 12:55:00,103.61,103.66,103.59,103.63,11280.0,101.1315,101.1803,101.112,101.151,11280.0
2024-09-16 13:00:00,103.63,103.7,103.63,103.67,8213.0,101.151,101.2194,101.151,101.1901,8213.0
2024-09-16 13:05:00,103.68,103.68,103.6,103.62,15054.0,101.1998,101.1998,101.1218,101.1413,15054.0
2024-09-16 13:10:00,103.62,103.65,103.58,103.62,81238.0,101.1413,101.1706,101.1022,101.1413,81238.0
2024-09-16 13:15:00,103.62,103.64,103.58,103.61,19425.0,101.1413,101.1608,101.1022,101.1315,19425.0
2024-09-16 13:20:00,103.62,103.64,103.58,103.6,11076.0,101.1413,101.1608,101.1022,101.1218,11076.0
2024-09-16 13:25:00,103.6,103.61,103.56,103.59,7996.0,101.1218,101.1315,101.0827,101.112,7996.0
2024-09-16 13:30:00,103.59,103.63,103.59,103.63,22277.0,101.112,101.151,101.112,101.151,22277.0
2024-09-16 13:35:00,103.63,103.76,103.62,103.76,21824.0,101.151,101.2779,101.1413,101.2779,21824.0
2024-09-16 13:40:00,103.76,103.77,103.71,103.73,18665.0,101.2779,101.2877,101.2291,101.2486,18665.0
2024-09-16 13:45:00,103.74,103.76,103.69,103.75,37597.0,101.2584,101.2779,101.2096,101.2682,37597.0
2024-09-16 13:50:00,103.76,103.81,103.72,103.81,13384.0,101.2779,101.3267,101.2389,101.3267,13384.0
2024-09-16 13:55:00,103.79,103.88,103.78,103.87,21481.0,101.3072,101.3951,101.2975,101.3853,21481.0
2024-09-16 14:00:00,103.86,103.86,103.79,103.8,29527.0,101.3755,101.3755,101.3072,101.317,29527.0
2024-09-16 14:05:00,103.8,103.85,103.8,103.84,8891.0,101.317,101.3658,101.317,101.356,8891.0
2024-09-16 14:10:00,103.84,103.85,103.81,103.81,8799.0,101.356,101.3658,101.3267,101.3267,8799.0
2024-09-16 14:15:00,103.82,103.83,103.79,103.8,13401.0,101.3365,101.3463,101.3072,101.317,13401.0
2024-09-16 14:20:00,103.79,103.87,103.79,103.83,19249.0,101.3072,101.3853,101.3072,101.3463,19249.0
2024-09-16 14:25:00,103.86,103.89,103.84,103.85,17351.0,101.3755,101.4048,101.356,101.3658,17351.0
2024-09-16 14:30:00,103.85,103.89,103.85,103.88,12902.0,101.3658,101.4048,101.3658,101.3951,12902.0
2024-09-16 14:35:00,103.88,103.89,103.82,103.84,19299.0,101.3951,101.4048,101.3365,101.356,19299.0
2024-09-16 14:40:00,103.84,103.84,103.74,103.74,13018.0,101.356,101.356,101.2584,101.2584,13018.0
2024-09-16 14:45:00,103.73,103.74,103.67,103.69,17627.0,101.2486,101.2584,101.1901,101.2096,17627.0
2024-09-16 14:50:00,103.68,103.7,103.66,103.68,47909.0,101.1998,101.2194,101.1803,101.1998,47909.0
2024-09-16 14:55:00,103.69,103.77,103.69,103.76,18269.0,101.2096,101.2877,101.2096,101.2779,18269.0
2024-09-16 15:00:00,103.76,103.76,103.64,103.67,26044.0,101.2779,101.2779,101.1608,101.1901,26044.0
2024-09-16 15:05:00,103.68,103.76,103.66,103.76,31590.0,101.1998,101.2779,101.1803,101.2779,31590.0
2024-09-16 15:10:00,103.75,103.76,103.64,103.66,41623.0,101.2682,101.2779,101.1608,101.1803,41623.0
2024-09-16 15:15:00,103.66,103.7,103.6,103.66,112322.0,101.1803,101.2194,101.1218,101.1803,112322.0
2024-09-16 15:20:00,103.66,103.71,103.63,103.68,32704.0,101.1803,101.2291,101.151,101.1998,32704.0
2024-09-16 15:25:00,103.69,103.7,103.63,103.65,29288.0,101.2096,101.2194,101.151,101.1706,29288.0
2024-09-16 15:30:00,103.65,103.71,103.64,103.65,40246.0,101.1706,101.2291,101.1608,101.1706,40246.0
2024-09-16 15:35:00,103.65,103.67,103.58,103.62,24736.0,101.1706,101.1901,101.1022,101.1413,24736.0
2024-09-16 15:40:00,103.61,103.65,103.59,103.62,187967.0,101.1315,101.1706,101.112,101.1413,187967.0
2024-09-16 15:45:00,103.62,103.74,103.61,103.65,52883.0,101.1413,101.2584,101.1315,101.1706,52883.0
2024-09-16 15:50:00,103.66,103.7,103.63,103.69,202431.0,101.1803,101.2194,101.151,101.2096,202431.0
2024-09-16 15:55:00,103.68,103.7,103.52,103.56,519015.0,101.1998,101.2194,101.0437,101.0827,519015.0
2024-09-17 09:30:00,103.7,103.94,103.58,103.78,225874.0,101.2194,101.4536,101.1022,101.2975,225874.0
2024-09-17 09:35:00,103.79,103.93,103.65,103.66,194021.0,101.3072,101.4439,101.1706,101.1803,194021.0
2024-09-17 09:40:00,103.65,103.74,103.55,103.58,30654.0,101.1706,101.2584,101.073,101.1022,30654.0
2024-09-17 09:45:00,103.59,103.59,103.36,103.38,27289.0,101.112,101.112,100.8875,100.907,27289.0
2024-09-17 09:50:00,103.41,103.53,103.28,103.45,113289.0,100.9363,101.0534,100.8094,100.9753,113289.0
2024-09-17 09:55:00,103.45,103.45,103.24,103.28,79262.0,100.9753,100.9753,100.7704,100.8094,79262.0
2024-09-17 10:00:00,103.28,103.5,103.27,103.5,106773.0,100.8094,101.0242,100.7997,101.0242,106773.0
2024-09-17 10:05:00,103.5,103.75,103.5,103.75,30385.0,101.0242,101.2682,101.0242,101.2682,30385.0
2024-09-17 10:10:00,103.75,103.75,103.65,103.68,88860.0,101.2682,101.2682,101.1706,101.1998,88860.0
2024-09-17 10:15:00,103.69,103.8,103.64,103.79,77529.0,101.2096,101.317,101.1608,101.3072,77529.0
2024-09-17 10:20:00,103.79,103.86,103.73,103.76,86472.0,101.3072,101.3755,101.2486,101.2779,86472.0
2024-09-17 10:25:00,103.75,103.83,103.72,103.74,25700.0,101.2682,101.3463,101.2389,101.2584,25700.0
2024-09-17 10:30:00,103.74,103.75,103.51,103.51,45914.0,101.2584,101.2682,101.0339,101.0339,45914.0
2024-09-17 10:35:00,103.5,103.52,103.42,103.5,48755.0,101.0242,101.0437,100.9461,101.0242,48755.0
2024-09-17 10:40:00,103.49,103.55,103.34,103.37,23029.0,101.0144,101.073,100.868,100.8973,23029.0
2024-09-17 10:45:00,103.36,103.44,103.33,103.43,79003.0,100.8875,100.9656,100.8582,100.9558,79003.0
2024-09-17 10:50:00,103.41,103.41,103.27,103.32,40897.0,100.9363,100.9363,100.7997,100.8485,40897.0
2024-09-17 10:55:00,103.29,103.32,103.23,103.32,19458.0,100.8192,100.8485,100.7606,100.8485,19458.0
2024-09-17 11:00:00,103.32,103.46,103.32,103.38,19321.0,100.8485,100.9851,100.8485,100.907,19321.0
2024-09-17 11:05:00,103.37,103.46,103.34,103.34,10721.0,100.8973,100.9851,100.868,100.868,10721.0
2024-09-17 11:10:00,103.32,103.39,103.3,103.35,25401.0,100.8485,100.9168,100.8289,100.8777,25401.0
2024-09-17 11:15:00,103.35,103.43,103.27,103.42,32258.0,100.8777,100.9558,100.7997,100.9461,32258.0
2024-09-17 11:20:00,103.41,103.45,103.38,103.45,61659.0,100.9363,100.9753,100.907,100.9753,61659.0
2024-09-17 11:25:00,103.44,103.48,103.36,103.36,16399.0,100.9656,101.0046,100.8875,100.8875,16399.0
2024-09-17 11:30:00,103.35,103.37,103.18,103.19,19958.0,100.8777,100.8973,100.7118,100.7216,19958.0
2024-09-17 11:35:00,103.2,103.29,103.19,103.27,11821.0,100.7313,100.8192,100.7216,100.7997,11821.0
2024-09-17 11:40:00,103.28,103.28,103.22,103.22,17935.0,100.8094,100.8094,100.7508,100.7508,17935.0
2024-09-17 11:45:00,103.23,103.3,103.21,103.29,121092.0,100.7606,100.8289,100.7411,100.8192,121092.0
2024-09-17 11:50:00,103.29,103.33,103.27,103.28,8479.0,100.8192,100.8582,100.7997,100.8094,8479.0
2024-09-17 11:55:00,103.28,103.31,103.23,103.27,87596.0,100.8094,100.8387,100.7606,100.7997,87596.0
2024-09-17 12:00:00,103.26,103.26,103.19,103.2,35936.0,100.7899,100.7899,100.7216,100.7313,35936.0
2024-09-17 12:05:00,103.21,103.23,103.18,103.2,39281.0,100.7411,100.7606,100.7118,100.7313,39281.0
2024-09-17 12:10:00,103.2,103.25,103.19,103.23,23308.0,100.7313,100.7801,100.7216,100.7606,23308.0
2024-09-17 12:15:00,103.22,103.24,103.19,103.22,19571.0,100.7508,100.7704,100.7216,100.7508,19571.0
2024-09-17 12:20:00,103.23,103.31,103.21,103.31,20048.0,100.7606,100.8387,100.7411,100.8387,20048.0
2024-09-17 12:25:00,103.32,103.34,103.28,103.31,8534.0,100.8485,100.868,100.8094,100.8387,8534.0
2024-09-17 12:30:00,103.31,103.31,103.26,103.28,36710.0,100.8387,100.8387,100.7899,100.8094,36710.0
2024-09-17 12:35:00,103.28,103.28,103.22,103.25,27646.0,100.8094,100.8094,100.7508,100.7801,27646.0
2024-09-17 12:40:00,103.24,103.24,103.06,103.08,13044.0,100.7704,100.7704,100.5947,100.6142,13044.0
2024-09-17 12:45:00,103.09,103.1,102.9,102.93,19190.0,100.624,100.6337,100.4385,100.4678,19190.0
2024-09-17 12:50:00,102.92,102.99,102.88,102.99,66938.0,100.458,100.5264,100.419,100.5264,66938.0
2024-09-17 12:55:00,102.99,103.03,102.93,102.97,44397.0,100.5264,100.5654,100.4678,100.5068,44397.0
2024-09-17 13:00:00,102.98,103.0,102.95,102.97,30041.0,100.5166,100.5361,100.4873,100.5068,30041.0
2024-09-17 13:05:00,102.95,102.98,102.92,102.97,22891.0,100.4873,100.5166,100.458,100.5068,22891.0
2024-09-17 13:10:00,102.97,103.0,102.9,103.0,45409.0,100.5068,100.5361,100.4385,100.5361,45409.0
2024-09-17 13:15:00,103.0,103.15,102.98,103.13,49971.0,100.5361,100.6825,100.5166,100.663,49971.0
2024-09-17 13:20:00,103.13,103.24,103.13,103.23,35268.0,100.663,100.7704,100.663,100.7606,35268.0
2024-09-17 13:25:00,103.23,103.23,103.14,103.16,12928.0,100.7606,100.7606,100.6728,100.6923,12928.0
2024-09-17 13:30:00,103.15,103.18,103.04,103.04,36454.0,100.6825,100.7118,100.5752,100.5752,36454.0
2024-09-17 13:35:00,103.05,103.13,103.05,103.12,16506.0,100.5849,100.663,100.5849,100.6532,16506.0
2024-09-17 13:40:00,103.12,103.12,103.03,103.07,24482.0,100.6532,100.6532,100.5654,100.6044,24482.0
2024-09-17 13:45:00,103.07,103.19,103.0,103.19,66380.0,100.6044,100.7216,100.5361,100.7216,66380.0
2024-09-17 13:50:00,103.18,103.23,103.17,103.2,16644.0,100.7118,100.7606,100.702,100.7313,16644.0
2024-09-17 13:55:00,103.2,103.2,103.14,103.15,8286.0,100.7313,100.7313,100.6728,100.6825,8286.0
2024-09-17 14:00:00,103.14,103.19,103.12,103.16,25278.0,100.6728,100.7216,100.6532,100.6923,25278.0
2024-09-17 14:05:00,103.16,103.2,103.13,103.2,23800.0,100.6923,100.7313,100.663,100.7313,23800.0
2024-09-17 14:10:00,103.19,103.22,103.11,103.11,20423.0,100.7216,100.7508,100.6435,100.6435,20423.0
2024-09-17 14:15:00,103.12,103.21,103.12,103.19,42221.0,100.6532,100.7411,100.6532,100.7216,42221.0
2024-09-17 14:20:00,103.18,103.29,103.17,103.25,22643.0,100.7118,100.8192,100.702,100.7801,22643.0
2024-09-17 14:25:00,103.26,103.26,103.21,103.24,18050.0,100.7899,100.7899,100.7411,100.7704,18050.0
2024-09-17 14:30:00,103.23,103.26,103.2,103.23,22950.0,100.7606,100.7899,100.7313,100.7606,22950.0
2024-09-17 14:35:00,103.23,103.3,103.23,103.27,25247.0,100.7606,100.8289,100.7606,100.7997,25247.0
2024-09-17 14:40:00,103.28,103.29,103.24,103.24,21926.0,100.8094,100.8192,100.7704,100.7704,21926.0
2024-09-17 14:45:00,103.24,103.24,103.04,103.1,27726.0,100.7704,100.7704,100.5752,100.6337,27726.0
2024-09-17 14:50:00,103.09,103.1,103.02,103.09,18481.0,100.624,100.6337,100.5556,100.624,18481.0
2024-09-17 14:55:00,103.09,103.09,103.05,103.06,15835.0,100.624,100.624,100.5849,100.5947,15835.0
2024-09-17 15:00:00,103.03,103.09,102.99,103.0,43523.0,100.5654,100.624,100.5264,100.5361,43523.0
2024-09-17 15:05:00,102.99,103.0,102.93,102.99,22082.0,100.5264,100.5361,100.4678,100.5264,22082.0
2024-09-17 15:10:00,102.98,102.98,102.91,102.94,104796.0,100.5166,100.5166,100.4483,100.4775,104796.0
2024-09-17 15:15:00,102.93,102.93,102.78,102.81,74373.0,100.4678,100.4678,100.3214,100.3507,74373.0
2024-09-17 15:20:00,102.82,102.82,102.49,102.54,69918.0,100.3604,100.3604,100.0383,100.0871,69918.0
2024-09-17 15:25:00,102.54,102.69,102.52,102.67,95855.0,100.0871,100.2335,100.0676,100.214,95855.0
2024-09-17 15:30:00,102.66,102.7,102.61,102.67,42372.0,100.2042,100.2433,100.1554,100.214,42372.0
2024-09-17 15:35:00,102.67,102.71,102.61,102.69,44199.0,100.214,100.253,100.1554,100.2335,44199.0
2024-09-17 15:40:00,102.69,102.8,102.69,102.76,103074.0,100.2335,100.3409,100.2335,100.3019,103074.0
2024-09-17 15:45:00,102.77,102.87,102.76,102.8,99061.0,100.3116,100.4092,100.3019,100.3409,99061.0
2024-09-17 15:50:00,102.81,102.82,102.62,102.71,204600.0,100.3507,100.3604,100.1652,100.253,204600.0
2024-09-17 15:55:00,102.7,102.8,102.65,102.76,366019.0,100.2433,100.3409,100.1945,100.3019,366019.0
2024-09-18 09:30:00,102.93,103.03,102.45,102.75,406876.0,100.4678,100.5654,99.9993,100.2921,406876.0
2024-09-18 09:35:00,102.73,102.76,102.57,102.75,35344.0,100.2726,100.3019,100.1164,100.2921,35344.0
2024-09-18 09:40:00,102.73,102.87,102.72,102.83,22367.0,100.2726,100.4092,100.2628,100.3702,22367.0
2024-09-18 09:45:00,102.85,102.89,102.77,102.86,52021.0,100.3897,100.4287,100.3116,100.3995,52021.0
2024-09-18 09:50:00,102.81,102.81,102.73,102.73,17629.0,100.3507,100.3507,100.2726,100.2726,17629.0
2024-09-18 09:55:00,102.74,102.97,102.73,102.89,23059.0,100.2823,100.5068,100.2726,100.4287,23059.0
2024-09-18 10:00:00,102.89,103.0,102.84,103.0,22532.0,100.4287,100.5361,100.3799,100.5361,22532.0
2024-09-18 10:05:00,103.02,103.25,103.02,103.24,15128.0,100.5556,100.7801,100.5556,100.7704,15128.0
2024-09-18 10:10:00,103.24,103.24,102.98,103.0,16622.0,100.7704,100.7704,100.5166,100.5361,16622.0
2024-09-18 10:15:00,103.01,103.09,102.91,102.96,36046.0,100.5459,100.624,100.4483,100.4971,36046.0
2024-09-18 10:20:00,102.98,103.0,102.92,102.98,20068.0,100.5166,100.5361,100.458,100.5166,20068.0
2024-09-18 10:25:00,102.97,103.01,102.92,102.92,6611.0,100.5068,100.5459,100.458,100.458,6611.0
2024-09-18 10:30:00,102.9,102.9,102.71,102.79,31866.0,100.4385,100.4385,100.253,100.3311,31866.0
2024-09-18 10:35:00,102.8,102.8,102.74,102.75,31970.0,100.3409,100.3409,100.2823,100.2921,31970.0
2024-09-18 10:40:00,102.75,102.85,102.75,102.82,9937.0,100.2921,100.3897,100.2921,100.3604,9937.0
2024-09-18 10:45:00,102.82,102.83,102.74,102.75,13443.0,100.3604,100.3702,100.2823,100.2921,13443.0
2024-09-18 10:50:00,102.75,102.81,102.69,102.79,16305.0,100.2921,100.3507,100.2335,100.3311,16305.0
2024-09-18 10:55:00,102.77,102.79,102.71,102.77,12583.0,100.3116,100.3311,100.253,100.3116,12583.0
2024-09-18 11:00:00,102.78,102.87,102.77,102.86,8339.0,100.3214,100.4092,100.3116,100.3995,8339.0
2024-09-18 11:05:00,102.86,102.93,102.85,102.89,26101.0,100.3995,100.4678,100.3897,100.4287,26101.0
2024-09-18 11:10:00,102.89,102.89,102.78,102.78,13364.0,100.4287,100.4287,100.3214,100.3214,13364.0
2024-09-18 11:15:00,102.77,102.77,102.63,102.72,10577.0,100.3116,100.3116,100.175,100.2628,10577.0
2024-09-18 11:20:00,102.72,102.74,102.68,102.69,14538.0,100.2628,100.2823,100.2238,100.2335,14538.0
2024-09-18 11:25:00,102.69,102.74,102.68,102.71,9507.0,100.2335,100.2823,100.2238,100.253,9507.0
2024-09-18 11:30:00,102.71,102.74,102.65,102.74,10576.0,100.253,100.2823,100.1945,100.2823,10576.0
2024-09-18 11:35:00,102.75,102.81,102.74,102.76,11123.0,100.2921,100.3507,100.2823,100.3019,11123.0
2024-09-18 11:40:00,102.77,102.81,102.73,102.77,57940.0,100.3116,100.3507,100.2726,100.3116,57940.0
2024-09-18 11:45:00,102.77,102.81,102.72,102.76,18377.0,100.3116,100.3507,100.2628,100.3019,18377.0
2024-09-18 11:50:00,102.76,102.78,102.71,102.71,14162.0,100.3019,100.3214,100.253,100.253,14162.0
2024-09-18 11:55:00,102.7,102.71,102.65,102.66,6659.0,100.2433,100.253,100.1945,100.2042,6659.0
2024-09-18 12:00:00,102.64,102.69,102.57,102.58,9893.0,100.1847,100.2335,100.1164,100.1262,9893.0
2024-09-18 12:05:00,102.59,102.59,102.53,102.59,6518.0,100.1359,100.1359,100.0774,100.1359,6518.0
2024-09-18 12:10:00,102.6,102.68,102.58,102.65,10924.0,100.1457,100.2238,100.1262,100.1945,10924.0
2024-09-18 12:15:00,102.64,102.75,102.63,102.73,18515.0,100.1847,100.2921,100.175,100.2726,18515.0
2024-09-18 12:20:00,102.73,102.78,102.7,102.77,6376.0,100.2726,100.3214,100.2433,100.3116,6376.0
2024-09-18 12:25:00,102.78,102.83,102.77,102.78,9312.0,100.3214,100.3702,100.3116,100.3214,9312.0
2024-09-18 12:30:00,102.78,102.85,102.76,102.84,10124.0,100.3214,100.3897,100.3019,100.3799,10124.0
2024-09-18 12:35:00,102.86,102.87,102.8,102.83,10796.0,100.3995,100.4092,100.3409,100.3702,10796.0
2024-09-18 12:40:00,102.82,102.82,102.75,102.78,10303.0,100.3604,100.3604,100.2921,100.3214,10303.0
2024-09-18 12:45:00,102.78,102.81,102.75,102.76,9072.0,100.3214,100.3507,100.2921,100.3019,9072.0
2024-09-18 12:50:00,102.75,102.78,102.71,102.75,23702.0,100.2921,100.3214,100.253,100.2921,23702.0
2024-09-18 12:55:00,102.75,102.77,102.71,102.71,48642.0,100.2921,100.3116,100.253,100.253,48642.0
2024-09-18 13:00:00,102.72,102.74,102.68,102.69,18788.0,100.2628,100.2823,100.2238,100.2335,18788.0
2024-09-18 13:05:00,102.7,102.71,102.66,102.71,21261.0,100.2433,100.253,100.2042,100.253,21261.0
2024-09-18 13:10:00,102.72,102.75,102.69,102.72,9044.0,100.2628,100.2921,100.2335,100.2628,9044.0
2024-09-18 13:15:00,102.72,102.75,102.69,102.71,17810.0,100.2628,100.2921,100.2335,100.253,17810.0
2024-09-18 13:20:00,102.72,102.72,102.61,102.65,47281.0,100.2628,100.2628,100.1554,100.1945,47281.0
2024-09-18 13:25:00,102.66,102.74,102.66,102.73,16554.0,100.2042,100.2823,100.2042,100.2726,16554.0
2024-09-18 13:30:00,102.74,102.76,102.73,102.75,12832.0,100.2823,100.3019,100.2726,100.2921,12832.0
2024-09-18 13:35:00,102.75,102.83,102.7,102.74,30789.0,100.2921,100.3702,100.2433,100.2823,30789.0
2024-09-18 13:40:00,102.73,102.74,102.69,102.72,9628.0,100.2726,100.2823,100.2335,100.2628,9628.0
2024-09-18 13:45:00,102.72,102.77,102.65,102.65,32607.0,100.2628,100.3116,100.1945,100.1945,32607.0
2024-09-18 13:50:00,102.65,102.67,102.58,102.61,14525.0,100.1945,100.214,100.1262,100.1554,14525.0
2024-09-18 13:55:00,102.62,102.67,102.58,102.62,55391.0,100.1652,100.214,100.1262,100.1652,55391.0
2024-09-18 14:00:00,102.63,104.04,102.5,103.44,511181.0,100.175,101.5512,100.0481,100.9656,511181.0
2024-09-18 14:05:00,103.45,103.52,103.09,103.11,272453.0,100.9753,101.0437,100.624,100.6435,272453.0
2024-09-18 14:10:00,103.09,103.16,102.72,102.84,125709.0,100.624,100.6923,100.2628,100.3799,125709.0
2024-09-18 14:15:00,102.84,103.17,102.84,103.1,83745.0,100.3799,100.702,100.3799,100.6337,83745.0
2024-09-18 14:20:00,103.07,103.17,102.98,103.12,57456.0,100.6044,100.702,100.5166,100.6532,57456.0
2024-09-18 14:25:00,103.12,103.14,102.99,103.13,55115.0,100.6532,100.6728,100.5264,100.663,55115.0
2024-09-18 14:30:00,103.13,103.32,103.1,103.3,136887.0,100.663,100.8485,100.6337,100.8289,136887.0
2024-09-18 14:35:00,103.29,103.35,103.04,103.25,361658.0,100.8192,100.8777,100.5752,100.7801,361658.0
2024-09-18 14:40:00,103.23,103.29,102.71,102.75,237146.0,100.7606,100.8192,100.253,100.2921,237146.0
2024-09-18 14:45:00,102.75,103.13,102.69,103.0,115274.0,100.2921,100.663,100.2335,100.5361,115274.0
2024-09-18 14:50:00,102.99,103.28,102.94,103.22,56288.0,100.5264,100.8094,100.4775,100.7508,56288.0
2024-09-18 14:55:00,103.21,103.33,102.77,102.83,67086.0,100.7411,100.8582,100.3116,100.3702,67086.0
2024-09-18 15:00:00,102.81,102.83,102.59,102.79,113695.0,100.3507,100.3702,100.1359,100.3311,113695.0
2024-09-18 15:05:00,102.77,102.9,102.63,102.85,79376.0,100.3116,100.4385,100.175,100.3897,79376.0
2024-09-18 15:10:00,102.85,103.27,102.8,103.26,60913.0,100.3897,100.7997,100.3409,100.7899,60913.0
2024-09-18 15:15:00,103.24,103.31,103.17,103.3,60598.0,100.7704,100.8387,100.702,100.8289,60598.0
2024-09-18 15:20:00,103.32,103.32,102.8,103.03,97790.0,100.8485,100.8485,100.3409,100.5654,97790.0
2024-09-18 15:25:00,103.04,103.28,102.99,103.12,142454.0,100.5752,100.8094,100.5264,100.6532,142454.0
2024-09-18 15:30:00,103.14,103.14,102.58,102.61,100986.0,100.6728,100.6728,100.1262,100.1554,100986.0
2024-09-18 15:35:00,102.6,102.74,102.55,102.68,111069.0,100.1457,100.2823,100.0969,100.2238,111069.0
2024-09-18 15:40:00,102.69,102.69,102.49,102.5,104064.0,100.2335,100.2335,100.0383,100.0481,104064.0
2024-09-18 15:45:00,102.46,102.56,102.42,102.46,140371.0,100.009,100.1066,99.97,100.009,140371.0
2024-09-18 15:50:00,102.45,102.71,102.44,102.61,150129.0,99.9993,100.253,99.9895,100.1554,150129.0
2024-09-18 15:55:00,102.62,102.66,102.54,102.56,225650.0,100.1652,100.2042,100.0871,100.1066,225650.0
2024-09-19 09:30:00,103.47,103.47,103.09,103.09,232964.0,100.9949,100.9949,100.624,100.624,232964.0
2024-09-19 09:35:00,103.14,103.14,102.87,102.87,97015.0,100.6728,100.6728,100.4092,100.4092,97015.0
2024-09-19 09:40:00,102.85,102.86,102.36,102.39,188360.0,100.3897,100.3995,99.9114,99.9407,188360.0
2024-09-19 09:45:00,102.4,102.43,102.1,102.43,129265.0,99.9505,99.9797,99.6576,99.9797,129265.0
2024-09-19 09:50:00,102.43,102.43,102.1,102.14,239708.0,99.9797,99.9797,99.6576,99.6967,239708.0
2024-09-19 09:55:00,102.14,102.53,102.1,102.53,59319.0,99.6967,100.0774,99.6576,100.0774,59319.0
2024-09-19 10:00:00,102.51,102.64,102.47,102.57,57019.0,100.0578,100.1847,100.0188,100.1164,57019.0
2024-09-19 10:05:00,102.58,102.6,102.25,102.25,60470.0,100.1262,100.1457,99.8041,99.8041,60470.0
2024-09-19 10:10:00,102.24,102.39,102.21,102.21,93361.0,99.7943,99.9407,99.765,99.765,93361.0
2024-09-19 10:15:00,102.2,102.26,101.99,102.17,114816.0,99.7552,99.8138,99.5503,99.726,114816.0
2024-09-19 10:20:00,102.18,102.21,101.91,101.94,80864.0,99.7357,99.765,99.4722,99.5015,80864.0
2024-09-19 10:25:00,101.94,102.31,101.89,102.31,66492.0,99.5015,99.8626,99.4527,99.8626,66492.0
2024-09-19 10:30:00,102.31,102.5,102.3,102.39,64924.0,99.8626,100.0481,99.8529,99.9407,64924.0
2024-09-19 10:35:00,102.4,102.62,102.39,102.62,31317.0,99.9505,100.1652,99.9407,100.1652,31317.0
2024-09-19 10:40:00,102.64,102.65,102.41,102.53,48085.0,100.1847,100.1945,99.9602,100.0774,48085.0
2024-09-19 10:45:00,102.53,102.59,102.41,102.59,52129.0,100.0774,100.1359,99.9602,100.1359,52129.0
2024-09-19 10:50:00,102.6,102.63,102.42,102.47,71181.0,100.1457,100.175,99.97,100.0188,71181.0
2024-09-19 10:55:00,102.45,102.5,102.3,102.32,53359.0,99.9993,100.0481,99.8529,99.8724,53359.0
2024-09-19 11:00:00,102.31,102.35,102.23,102.34,48259.0,99.8626,99.9017,99.7845,99.8919,48259.0
2024-09-19 11:05:00,102.33,102.33,102.22,102.28,52817.0,99.8821,99.8821,99.7748,99.8333,52817.0
2024-09-19 11:10:00,102.29,102.34,102.24,102.25,36531.0,99.8431,99.8919,99.7943,99.8041,36531.0
2024-09-19 11:15:00,102.26,102.32,102.22,102.3,26411.0,99.8138,99.8724,99.7748,99.8529,26411.0
2024-09-19 11:20:00,102.28,102.38,102.26,102.34,16084.0,99.8333,99.9309,99.8138,99.8919,16084.0
2024-09-19 11:25:00,102.36,102.41,102.33,102.39,17871.0,99.9114,99.9602,99.8821,99.9407,17871.0
2024-09-19 11:30:00,102.39,102.49,102.37,102.46,18418.0,99.9407,100.0383,99.9212,100.009,18418.0
2024-09-19 11:35:00,102.47,102.49,102.33,102.34,27606.0,100.0188,100.0383,99.8821,99.8919,27606.0
2024-09-19 11:40:00,102.34,102.41,102.32,102.36,31376.0,99.8919,99.9602,99.8724,99.9114,31376.0
2024-09-19 11:45:00,102.36,102.38,102.27,102.32,29853.0,99.9114,99.9309,99.8236,99.8724,29853.0
2024-09-19 11:50:00,102.33,102.34,102.12,102.19,42913.0,99.8821,99.8919,99.6772,99.7455,42913.0
2024-09-19 11:55:00,102.19,102.21,102.1,102.11,42004.0,99.7455,99.765,99.6576,99.6674,42004.0
2024-09-19 12:00:00,102.11,102.24,102.11,102.19,24251.0,99.6674,99.7943,99.6674,99.7455,24251.0
2024-09-19 12:05:00,102.19,102.29,102.19,102.26,32222.0,99.7455,99.8431,99.7455,99.8138,32222.0
2024-09-19 12:10:00,102.26,102.27,102.18,102.23,99628.0,99.8138,99.8236,99.7357,99.7845,99628.0
2024-09-19 12:15:00,102.24,102.33,102.21,102.25,268861.0,99.7943,99.8821,99.765,99.8041,268861.0
2024-09-19 12:20:00,102.24,102.28,102.19,102.22,55814.0,99.7943,99.8333,99.7455,99.7748,55814.0
2024-09-19 12:25:00,102.22,102.22,102.17,102.21,47705.0,99.7748,99.7748,99.726,99.765,47705.0
2024-09-19 12:30:00,102.21,102.29,102.21,102.22,26903.0,99.765,99.8431,99.765,99.7748,26903.0
2024-09-19 12:35:00,102.22,102.22,102.13,102.21,55916.0,99.7748,99.7748,99.6869,99.765,55916.0
2024-09-19 12:40:00,102.2,102.25,102.17,102.24,22258.0,99.7552,99.8041,99.726,99.7943,22258.0
2024-09-19 12:45:00,102.24,102.3,102.23,102.29,24747.0,99.7943,99.8529,99.7845,99.8431,24747.0
2024-09-19 12:50:00,102.28,102.28,102.22,102.23,27801.0,99.8333,99.8333,99.7748,99.7845,27801.0
2024-09-19 12:55:00,102.22,102.22,102.11,102.13,29638.0,99.7748,99.7748,99.6674,99.6869,29638.0
2024-09-19 13:00:00,102.14,102.2,102.14,102.17,22574.0,99.6967,99.7552,99.6967,99.726,22574.0
2024-09-19 13:05:00,102.16,102.18,102.1,102.15,32418.0,99.7162,99.7357,99.6576,99.7064,32418.0
2024-09-19 13:10:00,102.15,102.28,102.1,102.28,25843.0,99.7064,99.8333,99.6576,99.8333,25843.0
2024-09-19 13:15:00,102.27,102.41,102.27,102.33,22305.0,99.8236,99.9602,99.8236,99.8821,22305.0
2024-09-19 13:20:00,102.32,102.34,102.27,102.31,32466.0,99.8724,99.8919,99.8236,99.8626,32466.0
2024-09-19 13:25:00,102.3,102.37,102.3,102.32,32413.0,99.8529,99.9212,99.8529,99.8724,32413.0
2024-09-19 13:30:00,102.32,102.38,102.3,102.34,24205.0,99.8724,99.9309,99.8529,99.8919,24205.0
2024-09-19 13:35:00,102.35,102.37,102.32,102.33,24938.0,99.9017,99.9212,99.8724,99.8821,24938.0
2024-09-19 13:40:00,102.32,102.41,102.28,102.41,23363.0,99.8724,99.9602,99.8333,99.9602,23363.0
2024-09-19 13:45:00,102.4,102.44,102.35,102.35,19941.0,99.9505,99.9895,99.9017,99.9017,19941.0
2024-09-19 13:50:00,102.36,102.44,102.36,102.42,21975.0,99.9114,99.9895,99.9114,99.97,21975.0
2024-09-19 13:55:00,102.42,102.44,102.35,102.35,12902.0,99.97,99.9895,99.9017,99.9017,12902.0
2024-09-19 14:00:00,102.35,102.47,102.35,102.45,15270.0,99.9017,100.0188,99.9017,99.9993,15270.0
2024-09-19 14:05:00,102.44,102.51,102.42,102.51,25805.0,99.9895,100.0578,99.97,100.0578,25805.0
2024-09-19 14:10:00,102.51,102.54,102.46,102.5,22107.0,100.0578,100.0871,100.009,100.0481,22107.0
2024-09-19 14:15:00,102.5,102.52,102.39,102.47,29878.0,100.0481,100.0676,99.9407,100.0188,29878.0
2024-09-19 14:20:00,102.49,102.52,102.46,102.51,47184.0,100.0383,100.0676,100.009,100.0578,47184.0
2024-09-19 14:25:00,102.5,102.58,102.48,102.58,56601.0,100.0481,100.1262,100.0286,100.1262,56601.0
2024-09-19 14:30:00,102.59,102.68,102.58,102.62,48475.0,100.1359,100.2238,100.1262,100.1652,48475.0
2024-09-19 14:35:00,102.62,102.68,102.6,102.65,56193.0,100.1652,100.2238,100.1457,100.1945,56193.0
2024-09-19 14:40:00,102.65,102.65,102.59,102.61,17192.0,100.1945,100.1945,100.1359,100.1554,17192.0
2024-09-19 14:45:00,102.61,102.63,102.5,102.51,26952.0,100.1554,100.175,100.0481,100.0578,26952.0
2024-09-19 14:50:00,102.49,102.52,102.44,102.52,22763.0,100.0383,100.0676,99.9895,100.0676,22763.0
2024-09-19 14:55:00,102.5,102.59,102.46,102.52,34623.0,100.0481,100.1359,100.009,100.0676,34623.0
2024-09-19 15:00:00,102.52,102.68,102.5,102.68,39055.0,100.0676,100.2238,100.0481,100.2238,39055.0
2024-09-19 15:05:00,102.68,102.75,102.67,102.73,26535.0,100.2238,100.2921,100.214,100.2726,26535.0
2024-09-19 15:10:00,102.71,102.76,102.69,102.73,32291.0,100.253,100.3019,100.2335,100.2726,32291.0
2024-09-19 15:15:00,102.72,102.79,102.7,102.71,23475.0,100.2628,100.3311,100.2433,100.253,23475.0
2024-09-19 15:20:00,102.71,102.72,102.56,102.64,47528.0,100.253,100.2628,100.1066,100.1847,47528.0
2024-09-19 15:25:00,102.61,102.63,102.53,102.57,40048.0,100.1554,100.175,100.0774,100.1164,40048.0
2024-09-19 15:30:00,102.57,102.57,102.44,102.49,49888.0,100.1164,100.1164,99.9895,100.0383,49888.0
2024-09-19 15:35:00,102.48,102.59,102.45,102.47,56118.0,100.0286,100.1359,99.9993,100.0188,56118.0
2024-09-19 15:40:00,102.47,102.52,102.42,102.44,74209.0,100.0188,100.0676,99.97,99.9895,74209.0
2024-09-19 15:45:00,102.43,102.64,102.43,102.63,118900.0,99.9797,100.1847,99.9797,100.175,118900.0
2024-09-19 15:50:00,102.62,102.64,102.47,102.56,199438.0,100.1652,100.1847,100.0188,100.1066,199438.0
2024-09-19 15:55:00,102.56,102.57,102.44,102.46,527972.0,100.1066,100.1164,99.9895,100.009,527972.0
2024-09-20 09:30:00,102.07,102.21,101.72,101.95,154655.0,99.6284,99.765,99.2867,99.5112,154655.0
2024-09-20 09:35:00,101.93,102.1,101.93,102.07,88405.0,99.4917,99.6576,99.4917,99.6284,88405.0
2024-09-20 09:40:00,102.07,102.31,101.99,102.3,133336.0,99.6284,99.8626,99.5503,99.8529,133336.0
2024-09-20 09:45:00,102.32,102.36,102.23,102.34,60984.0,99.8724,99.9114,99.7845,99.8919,60984.0
2024-09-20 09:50:00,102.33,102.38,102.21,102.22,34451.0,99.8821,99.9309,99.765,99.7748,34451.0
2024-09-20 09:55:00,102.22,102.32,102.19,102.3,30312.0,99.7748,99.8724,99.7455,99.8529,30312.0
2024-09-20 10:00:00,102.29,102.29,102.12,102.14,36830.0,99.8431,99.8431,99.6772,99.6967,36830.0
2024-09-20 10:05:00,102.16,102.18,102.06,102.09,22879.0,99.7162,99.7357,99.6186,99.6479,22879.0
2024-09-20 10:10:00,102.11,102.13,102.04,102.12,19936.0,99.6674,99.6869,99.5991,99.6772,19936.0
2024-09-20 10:15:00,102.11,102.29,102.1,102.29,8780.0,99.6674,99.8431,99.6576,99.8431,8780.0
2024-09-20 10:20:00,102.29,102.32,102.19,102.19,22860.0,99.8431,99.8724,99.7455,99.7455,22860.0
2024-09-20 10:25:00,102.18,102.19,102.11,102.13,14052.0,99.7357,99.7455,99.6674,99.6869,14052.0
2024-09-20 10:30:00,102.12,102.14,102.02,102.04,22033.0,99.6772,99.6967,99.5796,99.5991,22033.0
2024-09-20 10:35:00,102.04,102.1,101.98,102.04,13696.0,99.5991,99.6576,99.5405,99.5991,13696.0
2024-09-20 10:40:00,102.03,102.07,102.0,102.06,12895.0,99.5893,99.6284,99.56,99.6186,12895.0
2024-09-20 10:45:00,102.04,102.1,102.03,102.07,12383.0,99.5991,99.6576,99.5893,99.6284,12383.0
2024-09-20 10:50:00,102.07,102.11,102.04,102.07,23809.0,99.6284,99.6674,99.5991,99.6284,23809.0
2024-09-20 10:55:00,102.07,102.09,102.01,102.05,14833.0,99.6284,99.6479,99.5698,99.6088,14833.0
2024-09-20 11:00:00,102.04,102.04,101.95,102.04,20076.0,99.5991,99.5991,99.5112,99.5991,20076.0
2024-09-20 11:05:00,102.03,102.14,102.01,102.09,19784.0,99.5893,99.6967,99.5698,99.6479,19784.0
2024-09-20 11:10:00,102.12,102.16,102.01,102.02,37199.0,99.6772,99.7162,99.5698,99.5796,37199.0
2024-09-20 11:15:00,102.01,102.04,101.92,102.03,20112.0,99.5698,99.5991,99.4819,99.5893,20112.0
2024-09-20 11:20:00,102.02,102.04,101.94,101.98,35721.0,99.5796,99.5991,99.5015,99.5405,35721.0
2024-09-20 11:25:00,101.98,102.03,101.98,102.02,39059.0,99.5405,99.5893,99.5405,99.5796,39059.0
2024-09-20 11:30:00,102.02,102.06,101.9,102.03,28432.0,99.5796,99.6186,99.4624,99.5893,28432.0
2024-09-20 11:35:00,102.03,102.1,102.0,102.1,21079.0,99.5893,99.6576,99.56,99.6576,21079.0
2024-09-20 11:40:00,102.09,102.17,102.05,102.17,17193.0,99.6479,99.726,99.6088,99.726,17193.0
2024-09-20 11:45:00,102.18,102.18,102.04,102.04,20828.0,99.7357,99.7357,99.5991,99.5991,20828.0
2024-09-20 11:50:00,102.04,102.04,101.93,101.96,19719.0,99.5991,99.5991,99.4917,99.521,19719.0
2024-09-20 11:55:00,101.96,102.04,101.92,101.94,40913.0,99.521,99.5991,99.4819,99.5015,40913.0
2024-09-20 12:00:00,101.93,101.94,101.87,101.89,26784.0,99.4917,99.5015,99.4331,99.4527,26784.0
2024-09-20 12:05:00,101.88,101.88,101.77,101.83,38904.0,99.4429,99.4429,99.3355,99.3941,38904.0
2024-09-20 12:10:00,101.83,101.87,101.8,101.85,35479.0,99.3941,99.4331,99.3648,99.4136,35479.0
2024-09-20 12:15:00,101.84,101.88,101.84,101.86,35917.0,99.4039,99.4429,99.4039,99.4234,35917.0
2024-09-20 12:20:00,101.86,101.9,101.82,101.87,45039.0,99.4234,99.4624,99.3843,99.4331,45039.0
2024-09-20 12:25:00,101.87,101.94,101.85,101.93,76887.0,99.4331,99.5015,99.4136,99.4917,76887.0
2024-09-20 12:30:00,101.94,101.99,101.92,101.94,35911.0,99.5015,99.5503,99.4819,99.5015,35911.0
2024-09-20 12:35:00,101.95,101.98,101.93,101.94,44625.0,99.5112,99.5405,99.4917,99.5015,44625.0
2024-09-20 12:40:00,101.95,101.97,101.9,101.97,38845.0,99.5112,99.5308,99.4624,99.5308,38845.0
2024-09-20 12:45:00,101.97,101.99,101.94,101.98,27448.0,99.5308,99.5503,99.5015,99.5405,27448.0
2024-09-20 12:50:00,101.98,102.01,101.93,102.01,30335.0,99.5405,99.5698,99.4917,99.5698,30335.0
2024-09-20 12:55:00,102.0,102.04,101.97,101.98,31092.0,99.56,99.5991,99.5308,99.5405,31092.0
2024-09-20 13:00:00,101.97,102.01,101.95,101.98,31085.0,99.5308,99.5698,99.5112,99.5405,31085.0
2024-09-20 13:05:00,101.98,102.07,101.98,102.07,26957.0,99.5405,99.6284,99.5405,99.6284,26957.0
2024-09-20 13:10:00,102.07,102.15,102.07,102.15,23134.0,99.6284,99.7064,99.6284,99.7064,23134.0
2024-09-20 13:15:00,102.15,102.16,102.1,102.11,39814.0,99.7064,99.7162,99.6576,99.6674,39814.0
2024-09-20 13:20:00,102.11,102.12,102.03,102.04,29108.0,99.6674,99.6772,99.5893,99.5991,29108.0
2024-09-20 13:25:00,102.04,102.05,101.98,102.04,31427.0,99.5991,99.6088,99.5405,99.5991,31427.0
2024-09-20 13:30:00,102.03,102.09,102.02,102.04,30384.0,99.5893,99.6479,99.5796,99.5991,30384.0
2024-09-20 13:35:00,102.03,102.06,102.01,102.02,32356.0,99.5893,99.6186,99.5698,99.5796,32356.0
2024-09-20 13:40:00,102.01,102.06,102.0,102.06,23077.0,99.5698,99.6186,99.56,99.6186,23077.0
2024-09-20 13:45:00,102.04,102.07,102.01,102.04,30664.0,99.5991,99.6284,99.5698,99.5991,30664.0
2024-09-20 13:50:00,102.04,102.05,101.99,102.01,29373.0,99.5991,99.6088,99.5503,99.5698,29373.0
2024-09-20 13:55:00,102.01,102.03,101.99,102.01,37064.0,99.5698,99.5893,99.5503,99.5698,37064.0
2024-09-20 14:00:00,102.01,102.01,101.85,101.88,66120.0,99.5698,99.5698,99.4136,99.4429,66120.0
2024-09-20 14:05:00,101.87,101.88,101.79,101.8,27175.0,99.4331,99.4429,99.3551,99.3648,27175.0
2024-09-20 14:10:00,101.81,101.87,101.76,101.83,34097.0,99.3746,99.4331,99.3258,99.3941,34097.0
2024-09-20 14:15:00,101.83,101.87,101.82,101.85,19884.0,99.3941,99.4331,99.3843,99.4136,19884.0
2024-09-20 14:20:00,101.84,101.87,101.82,101.87,20406.0,99.4039,99.4331,99.3843,99.4331,20406.0
2024-09-20 14:25:00,101.86,101.87,101.84,101.84,30588.0,99.4234,99.4331,99.4039,99.4039,30588.0
2024-09-20 14:30:00,101.84,101.87,101.78,101.86,47029.0,99.4039,99.4331,99.3453,99.4234,47029.0
2024-09-20 14:35:00,101.85,101.94,101.82,101.92,99005.0,99.4136,99.5015,99.3843,99.4819,99005.0
2024-09-20 14:40:00,101.91,101.98,101.87,101.98,29011.0,99.4722,99.5405,99.4331,99.5405,29011.0
2024-09-20 14:45:00,101.98,102.01,101.94,101.98,40885.0,99.5405,99.5698,99.5015,99.5405,40885.0
2024-09-20 14:50:00,101.97,102.06,101.95,102.05,34696.0,99.5308,99.6186,99.5112,99.6088,34696.0
2024-09-20 14:55:00,102.04,102.07,102.0,102.02,66481.0,99.5991,99.6284,99.56,99.5796,66481.0
2024-09-20 15:00:00,102.02,102.05,101.99,102.04,33352.0,99.5796,99.6088,99.5503,99.5991,33352.0
2024-09-20 15:05:00,102.03,102.07,101.99,102.03,62048.0,99.5893,99.6284,99.5503,99.5893,62048.0
2024-09-20 15:10:00,102.03,102.04,101.88,101.91,125977.0,99.5893,99.5991,99.4429,99.4722,125977.0
2024-09-20 15:15:00,101.9,101.98,101.87,101.96,64056.0,99.4624,99.5405,99.4331,99.521,64056.0
2024-09-20 15:20:00,101.96,102.1,101.95,102.03,54927.0,99.521,99.6576,99.5112,99.5893,54927.0
2024-09-20 15:25:00,102.03,102.1,102.0,102.02,71472.0,99.5893,99.6576,99.56,99.5796,71472.0
2024-09-20 15:30:00,102.03,102.06,102.0,102.05,44577.0,99.5893,99.6186,99.56,99.6088,44577.0
2024-09-20 15:35:00,102.04,102.15,101.91,102.08,56241.0,99.5991,99.7064,99.4722,99.6381,56241.0
2024-09-20 15:40:00,102.08,102.21,102.04,102.18,60527.0,99.6381,99.765,99.5991,99.7357,60527.0
2024-09-20 15:45:00,102.18,102.25,102.1,102.14,113924.0,99.7357,99.8041,99.6576,99.6967,113924.0
2024-09-20 15:50:00,102.14,102.2,102.05,102.11,172274.0,99.6967,99.7552,99.6088,99.6674,172274.0
2024-09-20 15:55:00,102.11,102.2,101.98,102.2,812264.0,99.6674,99.7552,99.5405,99.7552,812264.0
2024-09-23 09:30:00,102.9,103.26,102.74,102.93,237128.0,100.4385,100.7899,100.2823,100.4678,237128.0
2024-09-23 09:35:00,102.9,102.9,102.61,102.74,119704.0,100.4385,100.4385,100.1554,100.2823,119704.0
2024-09-23 09:40:00,102.7,102.86,102.67,102.83,35468.0,100.2433,100.3995,100.214,100.3702,35468.0
2024-09-23 09:45:00,102.81,103.03,102.66,102.7,131819.0,100.3507,100.5654,100.2042,100.2433,131819.0
2024-09-23 09:50:00,102.71,102.73,102.61,102.64,27007.0,100.253,100.2726,100.1554,100.1847,27007.0
2024-09-23 09:55:00,102.64,102.76,102.64,102.76,26657.0,100.1847,100.3019,100.1847,100.3019,26657.0
2024-09-23 10:00:00,102.75,102.87,102.71,102.83,27307.0,100.2921,100.4092,100.253,100.3702,27307.0
2024-09-23 10:05:00,102.81,102.84,102.72,102.81,42115.0,100.3507,100.3799,100.2628,100.3507,42115.0
2024-09-23 10:10:00,102.82,102.88,102.78,102.79,38624.0,100.3604,100.419,100.3214,100.3311,38624.0
2024-09-23 10:15:00,102.79,102.93,102.79,102.91,18408.0,100.3311,100.4678,100.3311,100.4483,18408.0
2024-09-23 10:20:00,102.9,103.02,102.86,102.87,58472.0,100.4385,100.5556,100.3995,100.4092,58472.0
2024-09-23 10:25:00,102.87,102.87,102.76,102.8,12459.0,100.4092,100.4092,100.3019,100.3409,12459.0
2024-09-23 10:30:00,102.79,102.84,102.78,102.82,17590.0,100.3311,100.3799,100.3214,100.3604,17590.0
2024-09-23 10:35:00,102.83,102.96,102.82,102.91,36291.0,100.3702,100.4971,100.3604,100.4483,36291.0
2024-09-23 10:40:00,102.93,103.04,102.91,102.98,33296.0,100.4678,100.5752,100.4483,100.5166,33296.0
2024-09-23 10:45:00,102.98,102.98,102.89,102.9,19571.0,100.5166,100.5166,100.4287,100.4385,19571.0
2024-09-23 10:50:00,102.89,102.96,102.89,102.95,20595.0,100.4287,100.4971,100.4287,100.4873,20595.0
2024-09-23 10:55:00,102.93,102.99,102.9,102.93,18094.0,100.4678,100.5264,100.4385,100.4678,18094.0
2024-09-23 11:00:00,102.95,103.02,102.92,103.0,19386.0,100.4873,100.5556,100.458,100.5361,19386.0
2024-09-23 11:05:00,102.99,102.99,102.89,102.92,10567.0,100.5264,100.5264,100.4287,100.458,10567.0
2024-09-23 11:10:00,102.92,102.99,102.91,102.96,13740.0,100.458,100.5264,100.4483,100.4971,13740.0
2024-09-23 11:15:00,102.97,103.05,102.97,103.0,69219.0,100.5068,100.5849,100.5068,100.5361,69219.0
2024-09-23 11:20:00,102.99,103.09,102.97,103.07,32604.0,100.5264,100.624,100.5068,100.6044,32604.0
2024-09-23 11:25:00,103.07,103.12,103.02,103.09,27129.0,100.6044,100.6532,100.5556,100.624,27129.0
2024-09-23 11:30:00,103.09,103.13,103.07,103.1,16609.0,100.624,100.663,100.6044,100.6337,16609.0
2024-09-23 11:35:00,103.11,103.24,103.09,103.17,22036.0,100.6435,100.7704,100.624,100.702,22036.0
2024-09-23 11:40:00,103.17,103.17,103.04,103.08,14572.0,100.702,100.702,100.5752,100.6142,14572.0
2024-09-23 11:45:00,103.06,103.08,103.02,103.05,12595.0,100.5947,100.6142,100.5556,100.5849,12595.0
2024-09-23 11:50:00,103.04,103.08,102.99,103.04,21715.0,100.5752,100.6142,100.5264,100.5752,21715.0
2024-09-23 11:55:00,103.04,103.05,102.91,102.97,21747.0,100.5752,100.5849,100.4483,100.5068,21747.0
2024-09-23 12:00:00,102.98,102.99,102.94,102.96,29078.0,100.5166,100.5264,100.4775,100.4971,29078.0
2024-09-23 12:05:00,102.97,103.02,102.96,103.01,7449.0,100.5068,100.5556,100.4971,100.5459,7449.0
2024-09-23 12:10:00,103.01,103.01,102.91,102.94,10945.0,100.5459,100.5459,100.4483,100.4775,10945.0
2024-09-23 12:15:00,102.93,102.97,102.86,102.95,95528.0,100.4678,100.5068,100.3995,100.4873,95528.0
2024-09-23 12:20:00,102.94,102.97,102.9,102.96,15291.0,100.4775,100.5068,100.4385,100.4971,15291.0
2024-09-23 12:25:00,102.96,102.98,102.87,102.88,81354.0,100.4971,100.5166,100.4092,100.419,81354.0
2024-09-23 12:30:00,102.87,102.9,102.82,102.86,15232.0,100.4092,100.4385,100.3604,100.3995,15232.0
2024-09-23 12:35:00,102.89,102.89,102.8,102.85,6682.0,100.4287,100.4287,100.3409,100.3897,6682.0
2024-09-23 12:40:00,102.85,102.88,102.78,102.78,13949.0,100.3897,100.419,100.3214,100.3214,13949.0
2024-09-23 12:45:00,102.76,102.79,102.7,102.79,57733.0,100.3019,100.3311,100.2433,100.3311,57733.0
2024-09-23 12:50:00,102.8,102.84,102.79,102.83,5389.0,100.3409,100.3799,100.3311,100.3702,5389.0
2024-09-23 12:55:00,102.83,102.83,102.76,102.77,21231.0,100.3702,100.3702,100.3019,100.3116,21231.0
2024-09-23 13:00:00,102.76,102.76,102.65,102.69,16818.0,100.3019,100.3019,100.1945,100.2335,16818.0
2024-09-23 13:05:00,102.72,102.73,102.67,102.71,18609.0,100.2628,100.2726,100.214,100.253,18609.0
2024-09-23 13:10:00,102.72,102.77,102.7,102.75,23275.0,100.2628,100.3116,100.2433,100.2921,23275.0
2024-09-23 13:15:00,102.76,102.78,102.72,102.76,22498.0,100.3019,100.3214,100.2628,100.3019,22498.0
2024-09-23 13:20:00,102.75,102.77,102.7,102.72,8303.0,100.2921,100.3116,100.2433,100.2628,8303.0
2024-09-23 13:25:00,102.72,102.77,102.71,102.77,8470.0,100.2628,100.3116,100.253,100.3116,8470.0
2024-09-23 13:30:00,102.77,102.82,102.76,102.82,14948.0,100.3116,100.3604,100.3019,100.3604,14948.0
2024-09-23 13:35:00,102.81,102.83,102.76,102.83,12942.0,100.3507,100.3702,100.3019,100.3702,12942.0
2024-09-23 13:40:00,102.83,102.84,102.77,102.77,8317.0,100.3702,100.3799,100.3116,100.3116,8317.0
2024-09-23 13:45:00,102.77,102.82,102.77,102.8,19910.0,100.3116,100.3604,100.3116,100.3409,19910.0
2024-09-23 13:50:00,102.81,102.82,102.77,102.8,8815.0,100.3507,100.3604,100.3116,100.3409,8815.0
2024-09-23 13:55:00,102.8,102.81,102.78,102.8,5990.0,100.3409,100.3507,100.3214,100.3409,5990.0
2024-09-23 14:00:00,102.8,102.8,102.73,102.75,21057.0,100.3409,100.3409,100.2726,100.2921,21057.0
2024-09-23 14:05:00,102.74,102.8,102.73,102.77,16497.0,100.2823,100.3409,100.2726,100.3116,16497.0
2024-09-23 14:10:00,102.78,102.8,102.73,102.75,22037.0,100.3214,100.3409,100.2726,100.2921,22037.0
2024-09-23 14:15:00,102.73,102.78,102.71,102.77,11232.0,100.2726,100.3214,100.253,100.3116,11232.0
2024-09-23 14:20:00,102.77,102.83,102.77,102.79,13809.0,100.3116,100.3702,100.3116,100.3311,13809.0
2024-09-23 14:25:00,102.78,102.82,102.76,102.82,7607.0,100.3214,100.3604,100.3019,100.3604,7607.0
2024-09-23 14:30:00,102.82,102.82,102.8,102.8,13578.0,100.3604,100.3604,100.3409,100.3409,13578.0
2024-09-23 14:35:00,102.81,102.82,102.77,102.79,13696.0,100.3507,100.3604,100.3116,100.3311,13696.0
2024-09-23 14:40:00,102.79,102.87,102.77,102.87,19298.0,100.3311,100.4092,100.3116,100.4092,19298.0
2024-09-23 14:45:00,102.87,102.89,102.85,102.86,70848.0,100.4092,100.4287,100.3897,100.3995,70848.0
2024-09-23 14:50:00,102.85,102.85,102.82,102.83,7462.0,100.3897,100.3897,100.3604,100.3702,7462.0
2024-09-23 14:55:00,102.82,102.85,102.81,102.83,14328.0,100.3604,100.3897,100.3507,100.3702,14328.0
2024-09-23 15:00:00,102.82,102.82,102.73,102.74,18022.0,100.3604,100.3604,100.2726,100.2823,18022.0
2024-09-23 15:05:00,102.73,102.79,102.73,102.76,18381.0,100.2726,100.3311,100.2726,100.3019,18381.0
2024-09-23 15:10:00,102.76,102.81,102.76,102.79,24390.0,100.3019,100.3507,100.3019,100.3311,24390.0
2024-09-23 15:15:00,102.79,102.82,102.78,102.8,39102.0,100.3311,100.3604,100.3214,100.3409,39102.0
2024-09-23 15:20:00,102.81,102.85,102.79,102.82,51886.0,100.3507,100.3897,100.3311,100.3604,51886.0
2024-09-23 15:25:00,102.81,102.84,102.77,102.81,31887.0,100.3507,100.3799,100.3116,100.3507,31887.0
2024-09-23 15:30:00,102.81,102.89,102.8,102.87,35885.0,100.3507,100.4287,100.3409,100.4092,35885.0
2024-09-23 15:35:00,102.87,103.06,102.86,103.01,36957.0,100.4092,100.5947,100.3995,100.5459,36957.0
2024-09-23 15:40:00,103.0,103.04,102.94,102.96,63656.0,100.5361,100.5752,100.4775,100.4971,63656.0
2024-09-23 15:45:00,102.95,103.03,102.9,102.93,130945.0,100.4873,100.5654,100.4385,100.4678,130945.0
2024-09-23 15:50:00,102.93,103.09,102.92,103.05,122348.0,100.4678,100.624,100.458,100.5849,122348.0
2024-09-23 15:55:00,103.04,103.23,103.04,103.16,431982.0,100.5752,100.7606,100.5752,100.6923,431982.0
2024-09-24 09:30:00,102.7,102.89,102.34,102.72,157752.0,100.2433,100.4287,99.8919,100.2628,157752.0
2024-09-24 09:35:00,102.75,102.78,102.64,102.7,65636.0,100.2921,100.3214,100.1847,100.2433,65636.0
2024-09-24 09:40:00,102.68,102.86,102.57,102.86,52958.0,100.2238,100.3995,100.1164,100.3995,52958.0
2024-09-24 09:45:00,102.87,103.14,102.86,103.08,40918.0,100.4092,100.6728,100.3995,100.6142,40918.0
2024-09-24 09:50:00,103.07,103.07,102.92,103.0,38616.0,100.6044,100.6044,100.458,100.5361,38616.0
2024-09-24 09:55:00,103.0,103.06,102.94,103.01,18404.0,100.5361,100.5947,100.4775,100.5459,18404.0
2024-09-24 10:00:00,103.02,103.07,102.88,103.02,53148.0,100.5556,100.6044,100.419,100.5556,53148.0
2024-09-24 10:05:00,103.02,103.28,103.02,103.28,43832.0,100.5556,100.8094,100.5556,100.8094,43832.0
2024-09-24 10:10:00,103.28,103.3,103.08,103.13,22661.0,100.8094,100.8289,100.6142,100.663,22661.0
2024-09-24 10:15:00,103.14,103.23,103.13,103.19,12095.0,100.6728,100.7606,100.663,100.7216,12095.0
2024-09-24 10:20:00,103.22,103.37,103.22,103.37,29534.0,100.7508,100.8973,100.7508,100.8973,29534.0
2024-09-24 10:25:00,103.37,103.38,103.28,103.37,29058.0,100.8973,100.907,100.8094,100.8973,29058.0
2024-09-24 10:30:00,103.38,103.47,103.37,103.39,54949.0,100.907,100.9949,100.8973,100.9168,54949.0
2024-09-24 10:35:00,103.39,103.4,103.33,103.34,22604.0,100.9168,100.9265,100.8582,100.868,22604.0
2024-09-24 10:40:00,103.35,103.5,103.34,103.45,18639.0,100.8777,101.0242,100.868,100.9753,18639.0
2024-09-24 10:45:00,103.45,103.47,103.39,103.42,20868.0,100.9753,100.9949,100.9168,100.9461,20868.0
2024-09-24 10:50:00,103.41,103.43,103.34,103.41,30795.0,100.9363,100.9558,100.868,100.9363,30795.0
2024-09-24 10:55:00,103.41,103.45,103.35,103.35,18886.0,100.9363,100.9753,100.8777,100.8777,18886.0
2024-09-24 11:00:00,103.35,103.35,103.22,103.23,75112.0,100.8777,100.8777,100.7508,100.7606,75112.0
2024-09-24 11:05:00,103.23,103.27,103.17,103.27,30368.0,100.7606,100.7997,100.702,100.7997,30368.0
2024-09-24 11:10:00,103.26,103.34,103.23,103.27,19405.0,100.7899,100.868,100.7606,100.7997,19405.0
2024-09-24 11:15:00,103.26,103.31,103.21,103.22,21821.0,100.7899,100.8387,100.7411,100.7508,21821.0
2024-09-24 11:20:00,103.22,103.27,103.22,103.23,21077.0,100.7508,100.7997,100.7508,100.7606,21077.0
2024-09-24 11:25:00,103.22,103.29,103.21,103.23,13981.0,100.7508,100.8192,100.7411,100.7606,13981.0
2024-09-24 11:30:00,103.23,103.28,103.22,103.23,12888.0,100.7606,100.8094,100.7508,100.7606,12888.0
2024-09-24 11:35:00,103.23,103.25,102.99,103.09,81516.0,100.7606,100.7801,100.5264,100.624,81516.0
2024-09-24 11:40:00,103.1,103.1,103.04,103.05,10666.0,100.6337,100.6337,100.5752,100.5849,10666.0
2024-09-24 11:45:00,103.05,103.06,102.99,103.0,16621.0,100.5849,100.5947,100.5264,100.5361,16621.0
2024-09-24 11:50:00,103.0,103.07,102.97,103.07,20929.0,100.5361,100.6044,100.5068,100.6044,20929.0
2024-09-24 11:55:00,103.07,103.07,102.99,103.0,15326.0,100.6044,100.6044,100.5264,100.5361,15326.0
2024-09-24 12:00:00,102.99,102.99,102.88,102.95,15881.0,100.5264,100.5264,100.419,100.4873,15881.0
2024-09-24 12:05:00,102.95,103.03,102.94,103.03,27352.0,100.4873,100.5654,100.4775,100.5654,27352.0
2024-09-24 12:10:00,103.02,103.07,103.01,103.06,10819.0,100.5556,100.6044,100.5459,100.5947,10819.0
2024-09-24 12:15:00,103.06,103.17,103.05,103.12,22395.0,100.5947,100.702,100.5849,100.6532,22395.0
2024-09-24 12:20:00,103.13,103.19,103.09,103.19,19567.0,100.663,100.7216,100.624,100.7216,19567.0
2024-09-24 12:25:00,103.2,103.22,103.16,103.18,10237.0,100.7313,100.7508,100.6923,100.7118,10237.0
2024-09-24 12:30:00,103.17,103.22,103.14,103.22,10249.0,100.702,100.7508,100.6728,100.7508,10249.0
2024-09-24 12:35:00,103.22,103.26,103.22,103.23,10349.0,100.7508,100.7899,100.7508,100.7606,10349.0
2024-09-24 12:40:00,103.23,103.28,103.22,103.23,27093.0,100.7606,100.8094,100.7508,100.7606,27093.0
2024-09-24 12:45:00,103.23,103.25,103.21,103.23,14093.0,100.7606,100.7801,100.7411,100.7606,14093.0
2024-09-24 12:50:00,103.23,103.31,103.22,103.28,8686.0,100.7606,100.8387,100.7508,100.8094,8686.0
2024-09-24 12:55:00,103.28,103.29,103.24,103.25,32770.0,100.8094,100.8192,100.7704,100.7801,32770.0
2024-09-24 13:00:00,103.24,103.33,103.23,103.32,12395.0,100.7704,100.8582,100.7606,100.8485,12395.0
2024-09-24 13:05:00,103.31,103.33,103.29,103.33,14888.0,100.8387,100.8582,100.8192,100.8582,14888.0
2024-09-24 13:10:00,103.34,103.4,103.33,103.39,13031.0,100.868,100.9265,100.8582,100.9168,13031.0
2024-09-24 13:15:00,103.4,103.4,103.35,103.36,39510.0,100.9265,100.9265,100.8777,100.8875,39510.0
2024-09-24 13:20:00,103.36,103.39,103.35,103.36,17777.0,100.8875,100.9168,100.8777,100.8875,17777.0
2024-09-24 13:25:00,103.37,103.41,103.34,103.4,6050.0,100.8973,100.9363,100.868,100.9265,6050.0
2024-09-24 13:30:00,103.41,103.48,103.41,103.46,14574.0,100.9363,101.0046,100.9363,100.9851,14574.0
2024-09-24 13:35:00,103.47,103.49,103.44,103.48,6467.0,100.9949,101.0144,100.9656,101.0046,6467.0
2024-09-24 13:40:00,103.48,103.48,103.42,103.46,19874.0,101.0046,101.0046,100.9461,100.9851,19874.0
2024-09-24 13:45:00,103.46,103.5,103.43,103.44,15085.0,100.9851,101.0242,100.9558,100.9656,15085.0
2024-09-24 13:50:00,103.44,103.47,103.43,103.46,7771.0,100.9656,100.9949,100.9558,100.9851,7771.0
2024-09-24 13:55:00,103.45,103.48,103.43,103.44,7905.0,100.9753,101.0046,100.9558,100.9656,7905.0
2024-09-24 14:00:00,103.43,103.51,103.41,103.46,31903.0,100.9558,101.0339,100.9363,100.9851,31903.0
2024-09-24 14:05:00,103.45,103.46,103.4,103.4,25082.0,100.9753,100.9851,100.9265,100.9265,25082.0
2024-09-24 14:10:00,103.39,103.41,103.33,103.34,58597.0,100.9168,100.9363,100.8582,100.868,58597.0
2024-09-24 14:15:00,103.36,103.42,103.32,103.42,52880.0,100.8875,100.9461,100.8485,100.9461,52880.0
2024-09-24 14:20:00,103.42,103.42,103.34,103.36,20503.0,100.9461,100.9461,100.868,100.8875,20503.0
2024-09-24 14:25:00,103.37,103.45,103.36,103.42,15376.0,100.8973,100.9753,100.8875,100.9461,15376.0
2024-09-24 14:30:00,103.42,103.42,103.33,103.39,18974.0,100.9461,100.9461,100.8582,100.9168,18974.0
2024-09-24 14:35:00,103.4,103.48,103.4,103.47,26431.0,100.9265,101.0046,100.9265,100.9949,26431.0
2024-09-24 14:40:00,103.47,103.52,103.47,103.52,17789.0,100.9949,101.0437,100.9949,101.0437,17789.0
2024-09-24 14:45:00,103.53,103.55,103.48,103.5,15146.0,101.0534,101.073,101.0046,101.0242,15146.0
2024-09-24 14:50:00,103.49,103.52,103.43,103.44,20303.0,101.0144,101.0437,100.9558,100.9656,20303.0
2024-09-24 14:55:00,103.44,103.46,103.41,103.41,17143.0,100.9656,100.9851,100.9363,100.9363,17143.0
2024-09-24 15:00:00,103.41,103.44,103.36,103.43,28280.0,100.9363,100.9656,100.8875,100.9558,28280.0
2024-09-24 15:05:00,103.42,103.43,103.33,103.34,15963.0,100.9461,100.9558,100.8582,100.868,15963.0
2024-09-24 15:10:00,103.33,103.44,103.32,103.44,67072.0,100.8582,100.9656,100.8485,100.9656,67072.0
2024-09-24 15:15:00,103.42,103.45,103.41,103.42,23877.0,100.9461,100.9753,100.9363,100.9461,23877.0
2024-09-24 15:20:00,103.42,103.43,103.37,103.41,22786.0,100.9461,100.9558,100.8973,100.9363,22786.0
2024-09-24 15:25:00,103.4,103.44,103.4,103.43,31201.0,100.9265,100.9656,100.9265,100.9558,31201.0
2024-09-24 15:30:00,103.42,103.43,103.35,103.4,39487.0,100.9461,100.9558,100.8777,100.9265,39487.0
2024-09-24 15:35:00,103.4,103.4,103.27,103.29,49534.0,100.9265,100.9265,100.7997,100.8192,49534.0
2024-09-24 15:40:00,103.29,103.37,103.28,103.32,46710.0,100.8192,100.8973,100.8094,100.8485,46710.0
2024-09-24 15:45:00,103.32,103.36,103.29,103.34,96338.0,100.8485,100.8875,100.8192,100.868,96338.0
2024-09-24 15:50:00,103.34,103.35,103.21,103.28,383115.0,100.868,100.8777,100.7411,100.8094,383115.0
2024-09-24 15:55:00,103.28,103.29,103.19,103.21,517713.0,100.8094,100.8192,100.7216,100.7411,517713.0
2024-09-25 09:30:00,102.69,102.84,102.55,102.71,128214.0,100.9345,101.0819,100.7969,100.9542,128214.0
2024-09-25 09:35:00,102.72,102.87,102.69,102.74,80414.0,100.964,101.1114,100.9345,100.9836,80414.0
2024-09-25 09:40:00,102.73,102.79,102.63,102.74,71672.0,100.9738,101.0328,100.8755,100.9836,71672.0
2024-09-25 09:45:00,102.75,102.8,102.59,102.64,47268.0,100.9935,101.0426,100.8362,100.8854,47268.0
2024-09-25 09:50:00,102.65,102.78,102.49,102.5,48063.0,100.8952,101.023,100.7379,100.7477,48063.0
2024-09-25 09:55:00,102.49,102.52,102.43,102.5,39257.0,100.7379,100.7674,100.6789,100.7477,39257.0
2024-09-25 10:00:00,102.49,102.54,102.33,102.37,99551.0,100.7379,100.7871,100.5807,100.62,99551.0
2024-09-25 10:05:00,102.38,102.45,102.37,102.38,15043.0,100.6298,100.6986,100.62,100.6298,15043.0
2024-09-25 10:10:00,102.37,102.38,102.27,102.29,13795.0,100.62,100.6298,100.5217,100.5413,13795.0
2024-09-25 10:15:00,102.29,102.36,102.25,102.29,24434.0,100.5413,100.6101,100.502,100.5413,24434.0
2024-09-25 10:20:00,102.28,102.35,102.26,102.33,20095.0,100.5315,100.6003,100.5118,100.5807,20095.0
2024-09-25 10:25:00,102.33,102.37,102.25,102.36,7625.0,100.5807,100.62,100.502,100.6101,7625.0
2024-09-25 10:30:00,102.37,102.37,102.29,102.3,18848.0,100.62,100.62,100.5413,100.5512,18848.0
2024-09-25 10:35:00,102.3,102.34,102.26,102.3,28801.0,100.5512,100.5905,100.5118,100.5512,28801.0
2024-09-25 10:40:00,102.31,102.33,102.27,102.27,27644.0,100.561,100.5807,100.5217,100.5217,27644.0
2024-09-25 10:45:00,102.27,102.27,102.13,102.16,24710.0,100.5217,100.5217,100.3841,100.4136,24710.0
2024-09-25 10:50:00,102.15,102.33,102.14,102.33,12622.0,100.4037,100.5807,100.3939,100.5807,12622.0
2024-09-25 10:55:00,102.33,102.38,102.31,102.36,16213.0,100.5807,100.6298,100.561,100.6101,16213.0
2024-09-25 11:00:00,102.36,102.43,102.32,102.39,18025.0,100.6101,100.6789,100.5708,100.6396,18025.0
2024-09-25 11:05:00,102.39,102.39,102.31,102.36,19393.0,100.6396,100.6396,100.561,100.6101,19393.0
2024-09-25 11:10:00,102.36,102.42,102.33,102.42,48159.0,100.6101,100.6691,100.5807,100.6691,48159.0
2024-09-25 11:15:00,102.43,102.44,102.35,102.4,16702.0,100.6789,100.6888,100.6003,100.6495,16702.0
2024-09-25 11:20:00,102.4,102.42,102.36,102.4,15742.0,100.6495,100.6691,100.6101,100.6495,15742.0
2024-09-25 11:25:00,102.4,102.42,102.37,102.39,16840.0,100.6495,100.6691,100.62,100.6396,16840.0
2024-09-25 11:30:00,102.39,102.42,102.34,102.38,51989.0,100.6396,100.6691,100.5905,100.6298,51989.0
2024-09-25 11:35:00,102.39,102.4,102.36,102.39,14623.0,100.6396,100.6495,100.6101,100.6396,14623.0
2024-09-25 11:40:00,102.38,102.45,102.37,102.45,19937.0,100.6298,100.6986,100.62,100.6986,19937.0
2024-09-25 11:45:00,102.45,102.47,102.42,102.45,18125.0,100.6986,100.7183,100.6691,100.6986,18125.0
2024-09-25 11:50:00,102.45,102.46,102.35,102.41,21730.0,100.6986,100.7084,100.6003,100.6593,21730.0
2024-09-25 11:55:00,102.41,102.47,102.38,102.46,28149.0,100.6593,100.7183,100.6298,100.7084,28149.0
2024-09-25 12:00:00,102.46,102.5,102.43,102.43,17744.0,100.7084,100.7477,100.6789,100.6789,17744.0
2024-09-25 12:05:00,102.44,102.49,102.43,102.45,11399.0,100.6888,100.7379,100.6789,100.6986,11399.0
2024-09-25 12:10:00,102.45,102.48,102.38,102.38,13770.0,100.6986,100.7281,100.6298,100.6298,13770.0
2024-09-25 12:15:00,102.37,102.37,102.31,102.32,53712.0,100.62,100.62,100.561,100.5708,53712.0
2024-09-25 12:20:00,102.31,102.38,102.28,102.37,21076.0,100.561,100.6298,100.5315,100.62,21076.0
2024-09-25 12:25:00,102.36,102.39,102.32,102.34,12676.0,100.6101,100.6396,100.5708,100.5905,12676.0
2024-09-25 12:30:00,102.33,102.33,102.25,102.31,16300.0,100.5807,100.5807,100.502,100.561,16300.0
2024-09-25 12:35:00,102.31,102.31,102.23,102.26,9700.0,100.561,100.561,100.4824,100.5118,9700.0
2024-09-25 12:40:00,102.27,102.29,102.24,102.26,19570.0,100.5217,100.5413,100.4922,100.5118,19570.0
2024-09-25 12:45:00,102.27,102.27,102.21,102.22,11991.0,100.5217,100.5217,100.4627,100.4725,11991.0
2024-09-25 12:50:00,102.22,102.31,102.21,102.29,19022.0,100.4725,100.561,100.4627,100.5413,19022.0
2024-09-25 12:55:00,102.28,102.28,102.2,102.2,20284.0,100.5315,100.5315,100.4529,100.4529,20284.0
2024-09-25 13:00:00,102.2,102.22,102.12,102.2,20502.0,100.4529,100.4725,100.3742,100.4529,20502.0
2024-09-25 13:05:00,102.19,102.26,102.16,102.17,24918.0,100.443,100.5118,100.4136,100.4234,24918.0
2024-09-25 13:10:00,102.17,102.19,102.14,102.17,17837.0,100.4234,100.443,100.3939,100.4234,17837.0
2024-09-25 13:15:00,102.16,102.2,102.15,102.16,12907.0,100.4136,100.4529,100.4037,100.4136,12907.0
2024-09-25 13:20:00,102.16,102.2,102.14,102.16,28698.0,100.4136,100.4529,100.3939,100.4136,28698.0
2024-09-25 13:25:00,102.15,102.16,102.06,102.06,15624.0,100.4037,100.4136,100.3153,100.3153,15624.0
2024-09-25 13:30:00,102.06,102.06,101.94,101.94,110734.0,100.3153,100.3153,100.1973,100.1973,110734.0
2024-09-25 13:35:00,101.93,101.99,101.9,101.95,50060.0,100.1875,100.2465,100.158,100.2071,50060.0
2024-09-25 13:40:00,101.95,101.97,101.88,101.95,21421.0,100.2071,100.2268,100.1383,100.2071,21421.0
2024-09-25 13:45:00,101.94,102.01,101.9,102.01,24708.0,100.1973,100.2661,100.158,100.2661,24708.0
2024-09-25 13:50:00,102.01,102.06,102.0,102.06,23339.0,100.2661,100.3153,100.2563,100.3153,23339.0
2024-09-25 13:55:00,102.07,102.12,102.06,102.12,47831.0,100.3251,100.3742,100.3153,100.3742,47831.0
2024-09-25 14:00:00,102.12,102.13,102.06,102.11,14729.0,100.3742,100.3841,100.3153,100.3644,14729.0
2024-09-25 14:05:00,102.1,102.11,102.05,102.09,6306.0,100.3546,100.3644,100.3054,100.3448,6306.0
2024-09-25 14:10:00,102.08,102.09,102.01,102.03,11268.0,100.3349,100.3448,100.2661,100.2858,11268.0
2024-09-25 14:15:00,102.02,102.11,101.97,102.11,10489.0,100.2759,100.3644,100.2268,100.3644,10489.0
2024-09-25 14:20:00,102.1,102.12,102.07,102.07,5417.0,100.3546,100.3742,100.3251,100.3251,5417.0
2024-09-25 14:25:00,102.1,102.13,102.08,102.13,11119.0,100.3546,100.3841,100.3349,100.3841,11119.0
2024-09-25 14:30:00,102.13,102.15,102.1,102.15,13321.0,100.3841,100.4037,100.3546,100.4037,13321.0
2024-09-25 14:35:00,102.15,102.2,102.15,102.18,10474.0,100.4037,100.4529,100.4037,100.4332,10474.0
2024-09-25 14:40:00,102.18,102.18,102.12,102.14,40357.0,100.4332,100.4332,100.3742,100.3939,40357.0
2024-09-25 14:45:00,102.13,102.15,102.08,102.09,9983.0,100.3841,100.4037,100.3349,100.3448,9983.0
2024-09-25 14:50:00,102.1,102.17,102.09,102.17,16710.0,100.3546,100.4234,100.3448,100.4234,16710.0
2024-09-25 14:55:00,102.18,102.18,102.12,102.12,12151.0,100.4332,100.4332,100.3742,100.3742,12151.0
2024-09-25 15:00:00,102.13,102.14,102.09,102.12,23289.0,100.3841,100.3939,100.3448,100.3742,23289.0
2024-09-25 15:05:00,102.12,102.13,102.09,102.09,19799.0,100.3742,100.3841,100.3448,100.3448,19799.0
2024-09-25 15:10:00,102.09,102.13,102.05,102.11,84508.0,100.3448,100.3841,100.3054,100.3644,84508.0
2024-09-25 15:15:00,102.1,102.12,102.04,102.04,24313.0,100.3546,100.3742,100.2956,100.2956,24313.0
2024-09-25 15:20:00,102.05,102.05,101.96,101.96,41054.0,100.3054,100.3054,100.217,100.217,41054.0
2024-09-25 15:25:00,101.96,101.98,101.92,101.92,28848.0,100.217,100.2366,100.1777,100.1777,28848.0
2024-09-25 15:30:00,101.91,101.92,101.85,101.88,81577.0,100.1678,100.1777,100.1089,100.1383,81577.0
2024-09-25 15:35:00,101.88,101.88,101.64,101.68,81482.0,100.1383,100.1383,99.9024,99.9418,81482.0
2024-09-25 15:40:00,101.68,101.76,101.64,101.75,52200.0,99.9418,100.0204,99.9024,100.0106,52200.0
2024-09-25 15:45:00,101.76,101.78,101.71,101.74,79811.0,100.0204,100.0401,99.9712,100.0007,79811.0
2024-09-25 15:50:00,101.74,101.91,101.71,101.88,182189.0,100.0007,100.1678,99.9712,100.1383,182189.0
2024-09-25 15:55:00,101.88,101.94,101.85,101.93,407954.0,100.1383,100.1973,100.1089,100.1875,407954.0
2024-09-26 09:30:00,101.99,102.09,101.67,101.94,203680.0,100.2465,100.3448,99.9319,100.1973,203680.0
2024-09-26 09:35:00,101.97,102.03,101.81,101.83,92652.0,100.2268,100.2858,100.0695,100.0892,92652.0
2024-09-26 09:40:00,101.83,101.89,101.49,101.56,104296.0,100.0892,100.1482,99.755,99.8238,104296.0
2024-09-26 09:45:00,101.57,101.68,101.44,101.62,50797.0,99.8336,99.9418,99.7059,99.8828,50797.0
2024-09-26 09:50:00,101.61,101.7,101.59,101.68,33210.0,99.873,99.9614,99.8533,99.9418,33210.0
2024-09-26 09:55:00,101.7,101.8,101.7,101.79,26263.0,99.9614,100.0597,99.9614,100.0499,26263.0
2024-09-26 10:00:00,101.77,101.9,101.48,101.54,84685.0,100.0302,100.158,99.7452,99.8042,84685.0
2024-09-26 10:05:00,101.51,101.53,101.37,101.52,24113.0,99.7747,99.7943,99.6371,99.7845,24113.0
2024-09-26 10:10:00,101.53,101.64,101.53,101.61,33472.0,99.7943,99.9024,99.7943,99.873,33472.0
2024-09-26 10:15:00,101.62,101.74,101.6,101.64,19053.0,99.8828,100.0007,99.8631,99.9024,19053.0
2024-09-26 10:20:00,101.64,101.64,101.35,101.4,43964.0,99.9024,99.9024,99.6174,99.6665,43964.0
2024-09-26 10:25:00,101.38,101.46,101.37,101.45,31427.0,99.6469,99.7255,99.6371,99.7157,31427.0
2024-09-26 10:30:00,101.47,101.59,101.42,101.55,22773.0,99.7354,99.8533,99.6862,99.814,22773.0
2024-09-26 10:35:00,101.54,101.67,101.52,101.67,27220.0,99.8042,99.9319,99.7845,99.9319,27220.0
2024-09-26 10:40:00,101.66,101.68,101.52,101.58,40826.0,99.9221,99.9418,99.7845,99.8435,40826.0
2024-09-26 10:45:00,101.57,101.69,101.53,101.6,55067.0,99.8336,99.9516,99.7943,99.8631,55067.0
2024-09-26 10:50:00,101.62,101.8,101.61,101.76,43838.0,99.8828,100.0597,99.873,100.0204,43838.0
2024-09-26 10:55:00,101.76,101.78,101.67,101.74,39597.0,100.0204,100.0401,99.9319,100.0007,39597.0
2024-09-26 11:00:00,101.73,101.79,101.66,101.68,88805.0,99.9909,100.0499,99.9221,99.9418,88805.0
2024-09-26 11:05:00,101.67,101.7,101.55,101.6,48752.0,99.9319,99.9614,99.814,99.8631,48752.0
2024-09-26 11:10:00,101.6,101.62,101.5,101.51,57241.0,99.8631,99.8828,99.7648,99.7747,57241.0
2024-09-26 11:15:00,101.52,101.56,101.42,101.52,52164.0,99.7845,99.8238,99.6862,99.7845,52164.0
2024-09-26 11:20:00,101.53,101.59,101.48,101.59,39695.0,99.7943,99.8533,99.7452,99.8533,39695.0
2024-09-26 11:25:00,101.58,101.58,101.32,101.33,71795.0,99.8435,99.8435,99.5879,99.5977,71795.0
2024-09-26 11:30:00,101.33,101.43,101.32,101.4,41175.0,99.5977,99.696,99.5879,99.6665,41175.0
2024-09-26 11:35:00,101.4,101.4,101.3,101.37,26441.0,99.6665,99.6665,99.5683,99.6371,26441.0
2024-09-26 11:40:00,101.39,101.44,101.33,101.38,34653.0,99.6567,99.7059,99.5977,99.6469,34653.0
2024-09-26 11:45:00,101.39,101.4,101.31,101.33,40311.0,99.6567,99.6665,99.5781,99.5977,40311.0
2024-09-26 11:50:00,101.32,101.4,101.3,101.35,51967.0,99.5879,99.6665,99.5683,99.6174,51967.0
2024-09-26 11:55:00,101.34,101.35,101.19,101.19,30400.0,99.6076,99.6174,99.4601,99.4601,30400.0
2024-09-26 12:00:00,101.19,101.26,101.16,101.18,39852.0,99.4601,99.5289,99.4307,99.4503,39852.0
2024-09-26 12:05:00,101.19,101.28,101.18,101.19,41146.0,99.4601,99.5486,99.4503,99.4601,41146.0
2024-09-26 12:10:00,101.2,101.22,101.12,101.13,40021.0,99.47,99.4896,99.3913,99.4012,40021.0
2024-09-26 12:15:00,101.14,101.16,101.09,101.15,31485.0,99.411,99.4307,99.3618,99.4208,31485.0
2024-09-26 12:20:00,101.16,101.22,101.11,101.11,48865.0,99.4307,99.4896,99.3815,99.3815,48865.0
2024-09-26 12:25:00,101.12,101.13,101.0,101.0,42578.0,99.3913,99.4012,99.2734,99.2734,42578.0
2024-09-26 12:30:00,100.99,101.03,100.93,101.02,46887.0,99.2636,99.3029,99.2046,99.293,46887.0
2024-09-26 12:35:00,101.02,101.11,101.01,101.06,34445.0,99.293,99.3815,99.2832,99.3324,34445.0
2024-09-26 12:40:00,101.06,101.06,100.96,101.02,32355.0,99.3324,99.3324,99.2341,99.293,32355.0
2024-09-26 12:45:00,101.02,101.07,100.98,101.04,30478.0,99.293,99.3422,99.2537,99.3127,30478.0
2024-09-26 12:50:00,101.04,101.07,101.03,101.06,29109.0,99.3127,99.3422,99.3029,99.3324,29109.0
2024-09-26 12:55:00,101.05,101.05,100.97,101.0,29343.0,99.3225,99.3225,99.2439,99.2734,29343.0
2024-09-26 13:00:00,100.98,101.12,100.97,101.11,31594.0,99.2537,99.3913,99.2439,99.3815,31594.0
2024-09-26 13:05:00,101.11,101.13,101.04,101.08,20264.0,99.3815,99.4012,99.3127,99.352,20264.0
2024-09-26 13:10:00,101.07,101.08,101.03,101.06,29060.0,99.3422,99.352,99.3029,99.3324,29060.0
2024-09-26 13:15:00,101.06,101.08,100.99,101.07,41500.0,99.3324,99.352,99.2636,99.3422,41500.0
2024-09-26 13:20:00,101.07,101.14,101.07,101.09,35106.0,99.3422,99.411,99.3422,99.3618,35106.0
2024-09-26 13:25:00,101.09,101.16,101.08,101.13,29083.0,99.3618,99.4307,99.352,99.4012,29083.0
2024-09-26 13:30:00,101.13,101.19,101.1,101.17,37048.0,99.4012,99.4601,99.3717,99.4405,37048.0
2024-09-26 13:35:00,101.16,101.26,101.16,101.25,20061.0,99.4307,99.5289,99.4307,99.5191,20061.0
2024-09-26 13:40:00,101.26,101.26,101.15,101.23,40595.0,99.5289,99.5289,99.4208,99.4995,40595.0
2024-09-26 13:45:00,101.21,101.21,101.14,101.2,23221.0,99.4798,99.4798,99.411,99.47,23221.0
2024-09-26 13:50:00,101.21,101.24,101.15,101.17,19005.0,99.4798,99.5093,99.4208,99.4405,19005.0
2024-09-26 13:55:00,101.17,101.22,101.15,101.19,37506.0,99.4405,99.4896,99.4208,99.4601,37506.0
2024-09-26 14:00:00,101.2,101.24,101.18,101.23,18531.0,99.47,99.5093,99.4503,99.4995,18531.0
2024-09-26 14:05:00,101.23,101.28,101.22,101.24,28332.0,99.4995,99.5486,99.4896,99.5093,28332.0
2024-09-26 14:10:00,101.23,101.27,101.19,101.26,31117.0,99.4995,99.5388,99.4601,99.5289,31117.0
2024-09-26 14:15:00,101.26,101.34,101.23,101.29,40080.0,99.5289,99.6076,99.4995,99.5584,40080.0
2024-09-26 14:20:00,101.29,101.29,101.2,101.23,14972.0,99.5584,99.5584,99.47,99.4995,14972.0
2024-09-26 14:25:00,101.23,101.24,101.16,101.17,26340.0,99.4995,99.5093,99.4307,99.4405,26340.0
2024-09-26 14:30:00,101.16,101.2,101.11,101.2,32316.0,99.4307,99.47,99.3815,99.47,32316.0
2024-09-26 14:35:00,101.19,101.19,101.11,101.15,49111.0,99.4601,99.4601,99.3815,99.4208,49111.0
2024-09-26 14:40:00,101.14,101.18,101.1,101.12,31096.0,99.411,99.4503,99.3717,99.3913,31096.0
2024-09-26 14:45:00,101.12,101.12,101.07,101.09,29940.0,99.3913,99.3913,99.3422,99.3618,29940.0
2024-09-26 14:50:00,101.08,101.1,101.02,101.08,35181.0,99.352,99.3717,99.293,99.352,35181.0
2024-09-26 14:55:00,101.08,101.13,101.07,101.11,17211.0,99.352,99.4012,99.3422,99.3815,17211.0
2024-09-26 15:00:00,101.12,101.12,101.05,101.06,33084.0,99.3913,99.3913,99.3225,99.3324,33084.0
2024-09-26 15:05:00,101.07,101.07,100.99,101.0,17952.0,99.3422,99.3422,99.2636,99.2734,17952.0
2024-09-26 15:10:00,101.0,101.04,100.95,101.04,27902.0,99.2734,99.3127,99.2242,99.3127,27902.0
2024-09-26 15:15:00,101.03,101.03,100.93,100.94,35068.0,99.3029,99.3029,99.2046,99.2144,35068.0
2024-09-26 15:20:00,100.94,100.95,100.85,100.87,35278.0,99.2144,99.2242,99.126,99.1456,35278.0
2024-09-26 15:25:00,100.85,100.91,100.82,100.91,38826.0,99.126,99.1849,99.0965,99.1849,38826.0
2024-09-26 15:30:00,100.92,100.92,100.74,100.76,59805.0,99.1948,99.1948,99.0178,99.0375,59805.0
2024-09-26 15:35:00,100.76,100.77,100.66,100.69,43099.0,99.0375,99.0473,98.9392,98.9687,43099.0
2024-09-26 15:40:00,100.68,100.87,100.68,100.85,98911.0,98.9589,99.1456,98.9589,99.126,98911.0
2024-09-26 15:45:00,100.85,100.93,100.83,100.93,87066.0,99.126,99.2046,99.1063,99.2046,87066.0
2024-09-26 15:50:00,100.93,101.06,100.91,100.98,211992.0,99.2046,99.3324,99.1849,99.2537,211992.0
2024-09-26 15:55:00,100.97,101.08,100.94,100.95,413387.0,99.2439,99.352,99.2144,99.2242,413387.0
2024-09-27 09:30:00,101.55,101.76,101.48,101.54,175997.0,99.814,100.0204,99.7452,99.8042,175997.0
2024-09-27 09:35:00,101.54,101.69,101.5,101.58,112276.0,99.8042,99.9516,99.7648,99.8435,112276.0
2024-09-27 09:40:00,101.57,101.58,101.21,101.21,84590.0,99.8336,99.8435,99.4798,99.4798,84590.0
2024-09-27 09:45:00,101.22,101.23,101.0,101.03,43274.0,99.4896,99.4995,99.2734,99.3029,43274.0
2024-09-27 09:50:00,101.03,101.41,101.03,101.38,72395.0,99.3029,99.6764,99.3029,99.6469,72395.0
2024-09-27 09:55:00,101.39,101.49,101.29,101.34,71518.0,99.6567,99.755,99.5584,99.6076,71518.0
2024-09-27 10:00:00,101.32,101.46,101.15,101.34,148111.0,99.5879,99.7255,99.4208,99.6076,148111.0
2024-09-27 10:05:00,101.34,101.43,101.33,101.39,29310.0,99.6076,99.696,99.5977,99.6567,29310.0
2024-09-27 10:10:00,101.39,101.42,101.32,101.4,25161.0,99.6567,99.6862,99.5879,99.6665,25161.0
2024-09-27 10:15:00,101.41,101.54,101.41,101.54,33904.0,99.6764,99.8042,99.6764,99.8042,33904.0
2024-09-27 10:20:00,101.53,101.68,101.52,101.66,29584.0,99.7943,99.9418,99.7845,99.9221,29584.0
2024-09-27 10:25:00,101.68,101.72,101.66,101.7,24137.0,99.9418,99.9811,99.9221,99.9614,24137.0
2024-09-27 10:30:00,101.7,101.87,101.7,101.84,52869.0,99.9614,100.1285,99.9614,100.099,52869.0
2024-09-27 10:35:00,101.84,101.97,101.84,101.91,46349.0,100.099,100.2268,100.099,100.1678,46349.0
2024-09-27 10:40:00,101.9,101.91,101.7,101.73,44038.0,100.158,100.1678,99.9614,99.9909,44038.0
2024-09-27 10:45:00,101.74,101.77,101.69,101.7,37328.0,100.0007,100.0302,99.9516,99.9614,37328.0
2024-09-27 10:50:00,101.7,101.74,101.57,101.58,66123.0,99.9614,100.0007,99.8336,99.8435,66123.0
2024-09-27 10:55:00,101.57,101.62,101.56,101.56,77583.0,99.8336,99.8828,99.8238,99.8238,77583.0
2024-09-27 11:00:00,101.56,101.66,101.55,101.65,70026.0,99.8238,99.9221,99.814,99.9123,70026.0
2024-09-27 11:05:00,101.65,101.78,101.62,101.72,76543.0,99.9123,100.0401,99.8828,99.9811,76543.0
2024-09-27 11:10:00,101.72,101.72,101.64,101.68,17997.0,99.9811,99.9811,99.9024,99.9418,17997.0
2024-09-27 11:15:00,101.68,101.69,101.59,101.64,23530.0,99.9418,99.9516,99.8533,99.9024,23530.0
2024-09-27 11:20:00,101.64,101.65,101.58,101.65,11896.0,99.9024,99.9123,99.8435,99.9123,11896.0
2024-09-27 11:25:00,101.63,101.63,101.58,101.6,11126.0,99.8926,99.8926,99.8435,99.8631,11126.0
2024-09-27 11:30:00,101.59,101.68,101.58,101.65,19807.0,99.8533,99.9418,99.8435,99.9123,19807.0
2024-09-27 11:35:00,101.63,101.63,101.51,101.55,19462.0,99.8926,99.8926,99.7747,99.814,19462.0
2024-09-27 11:40:00,101.56,101.57,101.47,101.5,14442.0,99.8238,99.8336,99.7354,99.7648,14442.0
2024-09-27 11:45:00,101.5,101.56,101.48,101.48,13736.0,99.7648,99.8238,99.7452,99.7452,13736.0
2024-09-27 11:50:00,101.47,101.52,101.44,101.5,29275.0,99.7354,99.7845,99.7059,99.7648,29275.0
2024-09-27 11:55:00,101.51,101.56,101.49,101.55,15701.0,99.7747,99.8238,99.755,99.814,15701.0
2024-09-27 12:00:00,101.56,101.56,101.51,101.53,16246.0,99.8238,99.8238,99.7747,99.7943,16246.0
2024-09-27 12:05:00,101.53,101.55,101.48,101.48,12580.0,99.7943,99.814,99.7452,99.7452,12580.0
2024-09-27 12:10:00,101.49,101.55,101.48,101.55,16262.0,99.755,99.814,99.7452,99.814,16262.0
2024-09-27 12:15:00,101.56,101.57,101.49,101.52,14562.0,99.8238,99.8336,99.755,99.7845,14562.0
2024-09-27 12:20:00,101.53,101.53,101.48,101.48,10506.0,99.7943,99.7943,99.7452,99.7452,10506.0
2024-09-27 12:25:00,101.5,101.51,101.43,101.43,44773.0,99.7648,99.7747,99.696,99.696,44773.0
2024-09-27 12:30:00,101.42,101.44,101.37,101.38,15682.0,99.6862,99.7059,99.6371,99.6469,15682.0
2024-09-27 12:35:00,101.38,101.43,101.37,101.4,12055.0,99.6469,99.696,99.6371,99.6665,12055.0
2024-09-27 12:40:00,101.41,101.43,101.37,101.42,9548.0,99.6764,99.696,99.6371,99.6862,9548.0
2024-09-27 12:45:00,101.42,101.51,101.42,101.44,43234.0,99.6862,99.7747,99.6862,99.7059,43234.0
2024-09-27 12:50:00,101.43,101.47,101.42,101.44,14973.0,99.696,99.7354,99.6862,99.7059,14973.0
2024-09-27 12:55:00,101.45,101.46,101.42,101.43,8266.0,99.7157,99.7255,99.6862,99.696,8266.0
2024-09-27 13:00:00,101.43,101.47,101.43,101.43,12341.0,99.696,99.7354,99.696,99.696,12341.0
2024-09-27 13:05:00,101.42,101.42,101.26,101.29,19954.0,99.6862,99.6862,99.5289,99.5584,19954.0
2024-09-27 13:10:00,101.3,101.35,101.29,101.31,12906.0,99.5683,99.6174,99.5584,99.5781,12906.0
2024-09-27 13:15:00,101.31,101.36,101.3,101.35,13471.0,99.5781,99.6272,99.5683,99.6174,13471.0
2024-09-27 13:20:00,101.35,101.35,101.29,101.31,16141.0,99.6174,99.6174,99.5584,99.5781,16141.0
2024-09-27 13:25:00,101.31,101.4,101.3,101.4,13586.0,99.5781,99.6665,99.5683,99.6665,13586.0
2024-09-27 13:30:00,101.39,101.4,101.33,101.4,21869.0,99.6567,99.6665,99.5977,99.6665,21869.0
2024-09-27 13:35:00,101.4,101.45,101.37,101.43,7142.0,99.6665,99.7157,99.6371,99.696,7142.0
2024-09-27 13:40:00,101.44,101.45,101.42,101.44,13792.0,99.7059,99.7157,99.6862,99.7059,13792.0
2024-09-27 13:45:00,101.45,101.51,101.44,101.5,11943.0,99.7157,99.7747,99.7059,99.7648,11943.0
2024-09-27 13:50:00,101.49,101.49,101.42,101.46,15403.0,99.755,99.755,99.6862,99.7255,15403.0
2024-09-27 13:55:00,101.45,101.45,101.39,101.4,37809.0,99.7157,99.7157,99.6567,99.6665,37809.0
2024-09-27 14:00:00,101.39,101.42,101.36,101.36,15079.0,99.6567,99.6862,99.6272,99.6272,15079.0
2024-09-27 14:05:00,101.36,101.38,101.32,101.38,12921.0,99.6272,99.6469,99.5879,99.6469,12921.0
2024-09-27 14:10:00,101.37,101.38,101.34,101.36,12809.0,99.6371,99.6469,99.6076,99.6272,12809.0
2024-09-27 14:15:00,101.35,101.39,101.35,101.35,12322.0,99.6174,99.6567,99.6174,99.6174,12322.0
2024-09-27 14:20:00,101.36,101.4,101.36,101.38,26933.0,99.6272,99.6665,99.6272,99.6469,26933.0
2024-09-27 14:25:00,101.39,101.39,101.29,101.33,20031.0,99.6567,99.6567,99.5584,99.5977,20031.0
2024-09-27 14:30:00,101.33,101.35,101.19,101.2,25907.0,99.5977,99.6174,99.4601,99.47,25907.0
2024-09-27 14:35:00,101.2,101.23,101.15,101.21,25863.0,99.47,99.4995,99.4208,99.4798,25863.0
2024-09-27 14:40:00,101.21,101.22,101.18,101.2,17420.0,99.4798,99.4896,99.4503,99.47,17420.0
2024-09-27 14:45:00,101.2,101.3,101.19,101.28,14560.0,99.47,99.5683,99.4601,99.5486,14560.0
2024-09-27 14:50:00,101.28,101.3,101.2,101.24,10800.0,99.5486,99.5683,99.47,99.5093,10800.0
2024-09-27 14:55:00,101.24,101.31,101.24,101.3,11938.0,99.5093,99.5781,99.5093,99.5683,11938.0
2024-09-27 15:00:00,101.3,101.37,101.3,101.36,14855.0,99.5683,99.6371,99.5683,99.6272,14855.0
2024-09-27 15:05:00,101.36,101.36,101.21,101.22,13384.0,99.6272,99.6272,99.4798,99.4896,13384.0
2024-09-27 15:10:00,101.22,101.22,101.16,101.2,23126.0,99.4896,99.4896,99.4307,99.47,23126.0
2024-09-27 15:15:00,101.19,101.23,101.17,101.19,16477.0,99.4601,99.4995,99.4405,99.4601,16477.0
2024-09-27 15:20:00,101.19,101.21,101.17,101.18,21279.0,99.4601,99.4798,99.4405,99.4503,21279.0
2024-09-27 15:25:00,101.19,101.29,101.17,101.26,34323.0,99.4601,99.5584,99.4405,99.5289,34323.0
2024-09-27 15:30:00,101.24,101.26,101.21,101.25,26013.0,99.5093,99.5289,99.4798,99.5191,26013.0
2024-09-27 15:35:00,101.24,101.24,101.1,101.1,33182.0,99.5093,99.5093,99.3717,99.3717,33182.0
2024-09-27 15:40:00,101.09,101.14,101.04,101.13,95196.0,99.3618,99.411,99.3127,99.4012,95196.0
2024-09-27 15:45:00,101.12,101.17,101.09,101.15,51141.0,99.3913,99.4405,99.3618,99.4208,51141.0
2024-09-27 15:50:00,101.14,101.23,101.1,101.16,118403.0,99.411,99.4995,99.3717,99.4307,118403.0
2024-09-27 15:55:00,101.16,101.22,101.08,101.13,606392.0,99.4307,99.4896,99.352,99.4012,606392.0
2024-09-30 09:30:00,100.89,101.28,100.72,100.8,148094.0,99.1653,99.5486,98.9982,99.0768,148094.0
2024-09-30 09:35:00,100.83,100.83,100.65,100.76,430930.0,99.1063,99.1063,98.9294,99.0375,430930.0
2024-09-30 09:40:00,100.76,101.23,100.76,100.91,688652.0,99.0375,99.4995,99.0375,99.1849,688652.0
2024-09-30 09:45:00,100.9,101.04,100.89,100.95,53970.0,99.1751,99.3127,99.1653,99.2242,53970.0
2024-09-30 09:50:00,100.94,101.08,100.9,101.01,21007.0,99.2144,99.352,99.1751,99.2832,21007.0
2024-09-30 09:55:00,101.05,101.17,101.02,101.14,22953.0,99.3225,99.4405,99.293,99.411,22953.0
2024-09-30 10:00:00,101.12,101.33,101.12,101.3,65111.0,99.3913,99.5977,99.3913,99.5683,65111.0
2024-09-30 10:05:00,101.3,101.48,101.28,101.38,65941.0,99.5683,99.7452,99.5486,99.6469,65941.0
2024-09-30 10:10:00,101.38,101.48,101.37,101.48,52583.0,99.6469,99.7452,99.6371,99.7452,52583.0
2024-09-30 10:15:00,101.46,101.49,101.35,101.39,26664.0,99.7255,99.755,99.6174,99.6567,26664.0
2024-09-30 10:20:00,101.39,101.48,101.38,101.47,17544.0,99.6567,99.7452,99.6469,99.7354,17544.0
2024-09-30 10:25:00,101.48,101.55,101.42,101.44,95003.0,99.7452,99.814,99.6862,99.7059,95003.0
2024-09-30 10:30:00,101.44,101.54,101.42,101.53,81550.0,99.7059,99.8042,99.6862,99.7943,81550.0
2024-09-30 10:35:00,101.52,101.54,101.44,101.47,82270.0,99.7845,99.8042,99.7059,99.7354,82270.0
2024-09-30 10:40:00,101.47,101.47,101.31,101.37,13197.0,99.7354,99.7354,99.5781,99.6371,13197.0
2024-09-30 10:45:00,101.37,101.45,101.34,101.4,41500.0,99.6371,99.7157,99.6076,99.6665,41500.0
2024-09-30 10:50:00,101.39,101.39,101.33,101.38,25620.0,99.6567,99.6567,99.5977,99.6469,25620.0
2024-09-30 10:55:00,101.37,101.43,101.35,101.41,16490.0,99.6371,99.696,99.6174,99.6764,16490.0
2024-09-30 11:00:00,101.42,101.47,101.41,101.44,32000.0,99.6862,99.7354,99.6764,99.7059,32000.0
2024-09-30 11:05:00,101.43,101.44,101.39,101.4,25181.0,99.696,99.7059,99.6567,99.6665,25181.0
2024-09-30 11:10:00,101.43,101.45,101.39,101.41,7090.0,99.696,99.7157,99.6567,99.6764,7090.0
2024-09-30 11:15:00,101.42,101.44,101.35,101.36,7327.0,99.6862,99.7059,99.6174,99.6272,7327.0
2024-09-30 11:20:00,101.38,101.41,101.34,101.38,13743.0,99.6469,99.6764,99.6076,99.6469,13743.0
2024-09-30 11:25:00,101.38,101.39,101.33,101.34,23544.0,99.6469,99.6567,99.5977,99.6076,23544.0
2024-09-30 11:30:00,101.35,101.49,101.32,101.47,33107.0,99.6174,99.755,99.5879,99.7354,33107.0
2024-09-30 11:35:00,101.48,101.52,101.46,101.47,17682.0,99.7452,99.7845,99.7255,99.7354,17682.0
2024-09-30 11:40:00,101.46,101.56,101.46,101.56,16163.0,99.7255,99.8238,99.7255,99.8238,16163.0
2024-09-30 11:45:00,101.56,101.61,101.54,101.6,11556.0,99.8238,99.873,99.8042,99.8631,11556.0
2024-09-30 11:50:00,101.58,101.59,101.51,101.52,13125.0,99.8435,99.8533,99.7747,99.7845,13125.0
2024-09-30 11:55:00,101.53,101.64,101.52,101.59,12136.0,99.7943,99.9024,99.7845,99.8533,12136.0
2024-09-30 12:00:00,101.6,101.62,101.54,101.57,10545.0,99.8631,99.8828,99.8042,99.8336,10545.0
2024-09-30 12:05:00,101.56,101.59,101.52,101.54,14307.0,99.8238,99.8533,99.7845,99.8042,14307.0
2024-09-30 12:10:00,101.56,101.61,101.52,101.61,10322.0,99.8238,99.873,99.7845,99.873,10322.0
2024-09-30 12:15:00,101.61,101.63,101.58,101.6,12504.0,99.873,99.8926,99.8435,99.8631,12504.0
2024-09-30 12:20:00,101.59,101.66,101.59,101.62,19429.0,99.8533,99.9221,99.8533,99.8828,19429.0
2024-09-30 12:25:00,101.62,101.71,101.61,101.69,13733.0,99.8828,99.9712,99.873,99.9516,13733.0
2024-09-30 12:30:00,101.69,101.71,101.65,101.68,56370.0,99.9516,99.9712,99.9123,99.9418,56370.0
2024-09-30 12:35:00,101.68,101.73,101.66,101.71,26755.0,99.9418,99.9909,99.9221,99.9712,26755.0
2024-09-30 12:40:00,101.7,101.7,101.62,101.65,10182.0,99.9614,99.9614,99.8828,99.9123,10182.0
2024-09-30 12:45:00,101.65,101.67,101.57,101.6,26916.0,99.9123,99.9319,99.8336,99.8631,26916.0
2024-09-30 12:50:00,101.61,101.64,101.59,101.61,14314.0,99.873,99.9024,99.8533,99.873,14314.0
2024-09-30 12:55:00,101.61,101.65,101.58,101.63,14895.0,99.873,99.9123,99.8435,99.8926,14895.0
2024-09-30 13:00:00,101.62,101.62,101.55,101.59,33782.0,99.8828,99.8828,99.814,99.8533,33782.0
2024-09-30 13:05:00,101.59,101.65,101.58,101.64,14782.0,99.8533,99.9123,99.8435,99.9024,14782.0
2024-09-30 13:10:00,101.64,101.66,101.58,101.64,20868.0,99.9024,99.9221,99.8435,99.9024,20868.0
2024-09-30 13:15:00,101.63,101.69,101.63,101.68,8135.0,99.8926,99.9516,99.8926,99.9418,8135.0
2024-09-30 13:20:00,101.68,101.71,101.66,101.67,14265.0,99.9418,99.9712,99.9221,99.9319,14265.0
2024-09-30 13:25:00,101.68,101.7,101.62,101.62,12692.0,99.9418,99.9614,99.8828,99.8828,12692.0
2024-09-30 13:30:00,101.61,101.62,101.56,101.6,10379.0,99.873,99.8828,99.8238,99.8631,10379.0
2024-09-30 13:35:00,101.61,101.64,101.61,101.63,7612.0,99.873,99.9024,99.873,99.8926,7612.0
2024-09-30 13:40:00,101.63,101.69,101.62,101.64,8343.0,99.8926,99.9516,99.8828,99.9024,8343.0
2024-09-30 13:45:00,101.64,101.67,101.62,101.65,9153.0,99.9024,99.9319,99.8828,99.9123,9153.0
2024-09-30 13:50:00,101.66,101.67,101.6,101.62,9422.0,99.9221,99.9319,99.8631,99.8828,9422.0
2024-09-30 13:55:00,101.62,101.67,101.54,101.56,33065.0,99.8828,99.9319,99.8042,99.8238,33065.0
2024-09-30 14:00:00,101.55,101.56,101.41,101.46,33663.0,99.814,99.8238,99.6764,99.7255,33663.0
2024-09-30 14:05:00,101.46,101.46,101.35,101.42,14213.0,99.7255,99.7255,99.6174,99.6862,14213.0
2024-09-30 14:10:00,101.41,101.41,101.21,101.24,25682.0,99.6764,99.6764,99.4798,99.5093,25682.0
2024-09-30 14:15:00,101.23,101.23,101.08,101.08,39198.0,99.4995,99.4995,99.352,99.352,39198.0
2024-09-30 14:20:00,101.08,101.1,100.89,100.97,28171.0,99.352,99.3717,99.1653,99.2439,28171.0
2024-09-30 14:25:00,100.98,101.05,100.89,101.03,15980.0,99.2537,99.3225,99.1653,99.3029,15980.0
2024-09-30 14:30:00,101.02,101.16,100.96,101.14,22909.0,99.293,99.4307,99.2341,99.411,22909.0
2024-09-30 14:35:00,101.13,101.21,101.12,101.13,19629.0,99.4012,99.4798,99.3913,99.4012,19629.0
2024-09-30 14:40:00,101.13,101.2,101.13,101.19,24912.0,99.4012,99.47,99.4012,99.4601,24912.0
2024-09-30 14:45:00,101.2,101.24,101.16,101.18,8718.0,99.47,99.5093,99.4307,99.4503,8718.0
2024-09-30 14:50:00,101.19,101.2,101.12,101.16,16469.0,99.4601,99.47,99.3913,99.4307,16469.0
2024-09-30 14:55:00,101.15,101.15,101.05,101.07,17554.0,99.4208,99.4208,99.3225,99.3422,17554.0
2024-09-30 15:00:00,101.06,101.08,100.98,101.08,32156.0,99.3324,99.352,99.2537,99.352,32156.0
2024-09-30 15:05:00,101.09,101.1,101.03,101.07,42680.0,99.3618,99.3717,99.3029,99.3422,42680.0
2024-09-30 15:10:00,101.07,101.08,100.98,101.0,17985.0,99.3422,99.352,99.2537,99.2734,17985.0
2024-09-30 15:15:00,101.01,101.11,100.99,101.11,23055.0,99.2832,99.3815,99.2636,99.3815,23055.0
2024-09-30 15:20:00,101.1,101.13,101.08,101.11,16960.0,99.3717,99.4012,99.352,99.3815,16960.0
2024-09-30 15:25:00,101.12,101.12,101.05,101.1,23662.0,99.3913,99.3913,99.3225,99.3717,23662.0
2024-09-30 15:30:00,101.09,101.23,101.07,101.21,47764.0,99.3618,99.4995,99.3422,99.4798,47764.0
2024-09-30 15:35:00,101.22,101.35,101.22,101.34,58477.0,99.4896,99.6174,99.4896,99.6076,58477.0
2024-09-30 15:40:00,101.34,101.44,101.33,101.42,65688.0,99.6076,99.7059,99.5977,99.6862,65688.0
2024-09-30 15:45:00,101.42,101.58,101.39,101.57,71270.0,99.6862,99.8435,99.6567,99.8336,71270.0
2024-09-30 15:50:00,101.57,101.82,101.52,101.77,213152.0,99.8336,100.0794,99.7845,100.0302,213152.0
2024-09-30 15:55:00,101.77,101.98,101.75,101.9,584953.0,100.0302,100.2366,100.0106,100.158,584953.0
2024-10-01 09:30:00,102.16,102.32,101.49,101.52,160642.0,100.4136,100.5708,99.755,99.7845,160642.0
2024-10-01 09:35:00,101.52,101.55,101.33,101.42,84994.0,99.7845,99.814,99.5977,99.6862,84994.0
2024-10-01 09:40:00,101.41,101.6,101.33,101.38,141589.0,99.6764,99.8631,99.5977,99.6469,141589.0
2024-10-01 09:45:00,101.36,101.39,101.12,101.25,127011.0,99.6272,99.6567,99.3913,99.5191,127011.0
2024-10-01 09:50:00,101.26,101.4,101.22,101.25,87195.0,99.5289,99.6665,99.4896,99.5191,87195.0
2024-10-01 09:55:00,101.24,101.24,101.06,101.13,39215.0,99.5093,99.5093,99.3324,99.4012,39215.0
2024-10-01 10:00:00,101.11,101.25,100.95,101.0,116002.0,99.3815,99.5191,99.2242,99.2734,116002.0
2024-10-01 10:05:00,101.0,101.06,100.95,100.98,48784.0,99.2734,99.3324,99.2242,99.2537,48784.0
2024-10-01 10:10:00,100.98,101.02,100.88,100.96,31686.0,99.2537,99.293,99.1554,99.2341,31686.0
2024-10-01 10:15:00,100.94,101.09,100.9,101.07,23755.0,99.2144,99.3618,99.1751,99.3422,23755.0
2024-10-01 10:20:00,101.07,101.33,101.06,101.28,70159.0,99.3422,99.5977,99.3324,99.5486,70159.0
2024-10-01 10:25:00,101.27,101.31,101.23,101.3,36859.0,99.5388,99.5781,99.4995,99.5683,36859.0
2024-10-01 10:30:00,101.31,101.31,101.16,101.26,40956.0,99.5781,99.5781,99.4307,99.5289,40956.0
2024-10-01 10:35:00,101.25,101.53,101.23,101.44,185960.0,99.5191,99.7943,99.4995,99.7059,185960.0
2024-10-01 10:40:00,101.43,101.51,101.39,101.43,33511.0,99.696,99.7747,99.6567,99.696,33511.0
2024-10-01 10:45:00,101.42,101.46,101.19,101.22,77117.0,99.6862,99.7255,99.4601,99.4896,77117.0
2024-10-01 10:50:00,101.19,101.23,101.16,101.16,34528.0,99.4601,99.4995,99.4307,99.4307,34528.0
2024-10-01 10:55:00,101.13,101.28,101.1,101.28,37951.0,99.4012,99.5486,99.3717,99.5486,37951.0
2024-10-01 11:00:00,101.27,101.29,101.2,101.22,33783.0,99.5388,99.5584,99.47,99.4896,33783.0
2024-10-01 11:05:00,101.22,101.22,101.0,101.0,48429.0,99.4896,99.4896,99.2734,99.2734,48429.0
2024-10-01 11:10:00,100.98,101.07,100.97,101.02,42095.0,99.2537,99.3422,99.2439,99.293,42095.0
2024-10-01 11:15:00,101.0,101.18,100.98,101.18,26526.0,99.2734,99.4503,99.2537,99.4503,26526.0
2024-10-01 11:20:00,101.2,101.28,101.2,101.25,118871.0,99.47,99.5486,99.47,99.5191,118871.0
2024-10-01 11:25:00,101.25,101.38,101.19,101.38,140910.0,99.5191,99.6469,99.4601,99.6469,140910.0
2024-10-01 11:30:00,101.38,101.39,101.29,101.36,58589.0,99.6469,99.6567,99.5584,99.6272,58589.0
2024-10-01 11:35:00,101.34,101.48,101.28,101.46,240373.0,99.6076,99.7452,99.5486,99.7255,240373.0
2024-10-01 11:40:00,101.46,101.49,101.43,101.45,29654.0,99.7255,99.755,99.696,99.7157,29654.0
2024-10-01 11:45:00,101.42,101.45,101.32,101.36,37501.0,99.6862,99.7157,99.5879,99.6272,37501.0
2024-10-01 11:50:00,101.35,101.41,101.32,101.33,14122.0,99.6174,99.6764,99.5879,99.5977,14122.0
2024-10-01 11:55:00,101.34,101.34,101.2,101.21,41511.0,99.6076,99.6076,99.47,99.4798,41511.0
2024-10-01 12:00:00,101.21,101.21,101.1,101.17,14644.0,99.4798,99.4798,99.3717,99.4405,14644.0
2024-10-01 12:05:00,101.17,101.23,101.17,101.18,22951.0,99.4405,99.4995,99.4405,99.4503,22951.0
2024-10-01 12:10:00,101.17,101.22,101.13,101.13,14855.0,99.4405,99.4896,99.4012,99.4012,14855.0
2024-10-01 12:15:00,101.14,101.16,101.1,101.15,30225.0,99.411,99.4307,99.3717,99.4208,30225.0
2024-10-01 12:20:00,101.15,101.16,101.05,101.1,7410.0,99.4208,99.4307,99.3225,99.3717,7410.0
2024-10-01 12:25:00,101.11,101.13,101.06,101.13,20673.0,99.3815,99.4012,99.3324,99.4012,20673.0
2024-10-01 12:30:00,101.11,101.15,100.93,101.03,61216.0,99.3815,99.4208,99.2046,99.3029,61216.0
2024-10-01 12:35:00,101.04,101.1,101.03,101.06,14606.0,99.3127,99.3717,99.3029,99.3324,14606.0
2024-10-01 12:40:00,101.07,101.11,100.98,100.98,25361.0,99.3422,99.3815,99.2537,99.2537,25361.0
2024-10-01 12:45:00,100.98,101.0,100.86,100.95,18485.0,99.2537,99.2734,99.1358,99.2242,18485.0
2024-10-01 12:50:00,100.97,101.17,100.97,101.14,10176.0,99.2439,99.4405,99.2439,99.411,10176.0
2024-10-01 12:55:00,101.13,101.13,101.0,101.06,16578.0,99.4012,99.4012,99.2734,99.3324,16578.0
2024-10-01 13:00:00,101.06,101.07,100.98,100.99,24669.0,99.3324,99.3422,99.2537,99.2636,24669.0
2024-10-01 13:05:00,100.99,101.04,100.95,100.99,53672.0,99.2636,99.3127,99.2242,99.2636,53672.0
2024-10-01 13:10:00,101.0,101.0,100.88,100.88,45284.0,99.2734,99.2734,99.1554,99.1554,45284.0
2024-10-01 13:15:00,100.88,100.88,100.8,100.83,41270.0,99.1554,99.1554,99.0768,99.1063,41270.0
2024-10-01 13:20:00,100.86,100.88,100.79,100.82,12675.0,99.1358,99.1554,99.067,99.0965,12675.0
2024-10-01 13:25:00,100.82,100.88,100.81,100.87,11390.0,99.0965,99.1554,99.0866,99.1456,11390.0
2024-10-01 13:30:00,100.86,101.01,100.85,100.95,26036.0,99.1358,99.2832,99.126,99.2242,26036.0
2024-10-01 13:35:00,100.96,100.98,100.91,100.98,16165.0,99.2341,99.2537,99.1849,99.2537,16165.0
2024-10-01 13:40:00,100.95,101.01,100.91,101.01,17262.0,99.2242,99.2832,99.1849,99.2832,17262.0
2024-10-01 13:45:00,101.04,101.04,100.93,100.93,26411.0,99.3127,99.3127,99.2046,99.2046,26411.0
2024-10-01 13:50:00,100.92,100.92,100.85,100.89,14999.0,99.1948,99.1948,99.126,99.1653,14999.0
2024-10-01 13:55:00,100.9,101.06,100.89,101.03,14932.0,99.1751,99.3324,99.1653,99.3029,14932.0
2024-10-01 14:00:00,101.04,101.1,101.01,101.08,148631.0,99.3127,99.3717,99.2832,99.352,148631.0
2024-10-01 14:05:00,101.09,101.1,101.05,101.08,32482.0,99.3618,99.3717,99.3225,99.352,32482.0
2024-10-01 14:10:00,101.08,101.12,101.04,101.09,38207.0,99.352,99.3913,99.3127,99.3618,38207.0
2024-10-01 14:15:00,101.1,101.17,101.1,101.12,13756.0,99.3717,99.4405,99.3717,99.3913,13756.0
2024-10-01 14:20:00,101.13,101.15,101.08,101.09,117446.0,99.4012,99.4208,99.352,99.3618,117446.0
2024-10-01 14:25:00,101.08,101.13,101.03,101.13,34850.0,99.352,99.4012,99.3029,99.4012,34850.0
2024-10-01 14:30:00,101.14,101.26,101.13,101.26,29636.0,99.411,99.5289,99.4012,99.5289,29636.0
2024-10-01 14:35:00,101.26,101.4,101.25,101.4,58248.0,99.5289,99.6665,99.5191,99.6665,58248.0
2024-10-01 14:40:00,101.4,101.42,101.38,101.41,50310.0,99.6665,99.6862,99.6469,99.6764,50310.0
2024-10-01 14:45:00,101.42,101.52,101.42,101.49,86329.0,99.6862,99.7845,99.6862,99.755,86329.0
2024-10-01 14:50:00,101.49,101.62,101.47,101.62,645066.0,99.755,99.8828,99.7354,99.8828,645066.0
2024-10-01 14:55:00,101.62,101.63,101.55,101.61,109023.0,99.8828,99.8926,99.814,99.873,109023.0
2024-10-01 15:00:00,101.59,101.59,101.48,101.49,37363.0,99.8533,99.8533,99.7452,99.755,37363.0
2024-10-01 15:05:00,101.51,101.51,101.43,101.43,27558.0,99.7747,99.7747,99.696,99.696,27558.0
2024-10-01 15:10:00,101.45,101.45,101.3,101.37,265317.0,99.7157,99.7157,99.5683,99.6371,265317.0
2024-10-01 15:15:00,101.36,101.36,101.26,101.34,145707.0,99.6272,99.6272,99.5289,99.6076,145707.0
2024-10-01 15:20:00,101.34,101.42,101.32,101.42,46760.0,99.6076,99.6862,99.5879,99.6862,46760.0
2024-10-01 15:25:00,101.41,101.48,101.36,101.36,185412.0,99.6764,99.7452,99.6272,99.6272,185412.0
2024-10-01 15:30:00,101.35,101.45,101.28,101.29,415270.0,99.6174,99.7157,99.5486,99.5584,415270.0
2024-10-01 15:35:00,101.29,101.31,101.17,101.25,357335.0,99.5584,99.5781,99.4405,99.5191,357335.0
2024-10-01 15:40:00,101.27,101.35,101.27,101.31,254991.0,99.5388,99.6174,99.5388,99.5781,254991.0
2024-10-01 15:45:00,101.31,101.36,101.25,101.32,63486.0,99.5781,99.6272,99.5191,99.5879,63486.0
2024-10-01 15:50:00,101.32,101.34,101.19,101.23,121031.0,99.5879,99.6076,99.4601,99.4995,121031.0
2024-10-01 15:55:00,101.23,101.3,101.19,101.27,1147531.0,99.4995,99.5683,99.4601,99.5388,1147531.0
2024-10-02 09:30:00,100.39,100.48,100.16,100.35,276521.0,98.6738,98.7623,98.4477,98.6345,276521.0
2024-10-02 09:35:00,100.35,100.6,100.24,100.24,177485.0,98.6345,98.8802,98.5264,98.5264,177485.0
2024-10-02 09:40:00,100.25,100.38,100.21,100.28,112869.0,98.5362,98.664,98.4969,98.5657,112869.0
2024-10-02 09:45:00,100.28,100.73,100.27,100.72,113059.0,98.5657,99.008,98.5559,98.9982,113059.0
2024-10-02 09:50:00,100.73,100.96,100.72,100.92,84350.0,99.008,99.2341,98.9982,99.1948,84350.0
2024-10-02 09:55:00,100.93,100.94,100.62,100.63,45778.0,99.2046,99.2144,98.8999,98.9097,45778.0
2024-10-02 10:00:00,100.61,100.88,100.57,100.83,41177.0,98.8901,99.1554,98.8507,99.1063,41177.0
2024-10-02 10:05:00,100.81,100.9,100.65,100.67,87333.0,99.0866,99.1751,98.9294,98.949,87333.0
2024-10-02 10:10:00,100.69,100.79,100.69,100.76,61446.0,98.9687,99.067,98.9687,99.0375,61446.0
2024-10-02 10:15:00,100.73,100.74,100.53,100.58,50440.0,99.008,99.0178,98.8114,98.8606,50440.0
2024-10-02 10:20:00,100.6,100.63,100.48,100.48,40942.0,98.8802,98.9097,98.7623,98.7623,40942.0
2024-10-02 10:25:00,100.47,100.47,100.32,100.37,191069.0,98.7524,98.7524,98.605,98.6542,191069.0
2024-10-02 10:30:00,100.37,100.48,100.32,100.48,119563.0,98.6542,98.7623,98.605,98.7623,119563.0
2024-10-02 10:35:00,100.47,100.5,100.24,100.28,63564.0,98.7524,98.7819,98.5264,98.5657,63564.0
2024-10-02 10:40:00,100.28,100.36,100.25,100.35,62545.0,98.5657,98.6443,98.5362,98.6345,62545.0
2024-10-02 10:45:00,100.35,100.35,100.27,100.32,15116.0,98.6345,98.6345,98.5559,98.605,15116.0
2024-10-02 10:50:00,100.34,100.37,100.29,100.37,33209.0,98.6247,98.6542,98.5755,98.6542,33209.0
2024-10-02 10:55:00,100.39,100.53,100.37,100.41,46228.0,98.6738,98.8114,98.6542,98.6935,46228.0
2024-10-02 11:00:00,100.4,100.5,100.39,100.49,19969.0,98.6836,98.7819,98.6738,98.7721,19969.0
2024-10-02 11:05:00,100.49,100.56,100.36,100.37,26206.0,98.7721,98.8409,98.6443,98.6542,26206.0
2024-10-02 11:10:00,100.37,100.45,100.21,100.29,23723.0,98.6542,98.7328,98.4969,98.5755,23723.0
2024-10-02 11:15:00,100.3,100.41,100.26,100.4,45148.0,98.5854,98.6935,98.546,98.6836,45148.0
2024-10-02 11:20:00,100.4,100.4,100.32,100.4,54367.0,98.6836,98.6836,98.605,98.6836,54367.0
2024-10-02 11:25:00,100.41,100.5,100.4,100.49,52787.0,98.6935,98.7819,98.6836,98.7721,52787.0
2024-10-02 11:30:00,100.49,100.54,100.36,100.43,42597.0,98.7721,98.8213,98.6443,98.7131,42597.0
2024-10-02 11:35:00,100.43,100.44,100.34,100.39,15427.0,98.7131,98.723,98.6247,98.6738,15427.0
2024-10-02 11:40:00,100.38,100.46,100.37,100.42,21115.0,98.664,98.7426,98.6542,98.7033,21115.0
2024-10-02 11:45:00,100.43,100.45,100.32,100.35,9198.0,98.7131,98.7328,98.605,98.6345,9198.0
2024-10-02 11:50:00,100.36,100.4,100.33,100.39,16086.0,98.6443,98.6836,98.6148,98.6738,16086.0
2024-10-02 11:55:00,100.4,100.45,100.37,100.41,32311.0,98.6836,98.7328,98.6542,98.6935,32311.0
2024-10-02 12:00:00,100.41,100.44,100.35,100.42,46777.0,98.6935,98.723,98.6345,98.7033,46777.0
2024-10-02 12:05:00,100.42,100.47,100.4,100.43,23222.0,98.7033,98.7524,98.6836,98.7131,23222.0
2024-10-02 12:10:00,100.42,100.45,100.38,100.4,12675.0,98.7033,98.7328,98.664,98.6836,12675.0
2024-10-02 12:15:00,100.4,100.4,100.29,100.31,14763.0,98.6836,98.6836,98.5755,98.5952,14763.0
2024-10-02 12:20:00,100.3,100.39,100.3,100.39,10404.0,98.5854,98.6738,98.5854,98.6738,10404.0
2024-10-02 12:25:00,100.39,100.41,100.36,100.4,13333.0,98.6738,98.6935,98.6443,98.6836,13333.0
2024-10-02 12:30:00,100.38,100.39,100.36,100.37,10211.0,98.664,98.6738,98.6443,98.6542,10211.0
2024-10-02 12:35:00,100.37,100.44,100.37,100.44,14638.0,98.6542,98.723,98.6542,98.723,14638.0
2024-10-02 12:40:00,100.45,100.46,100.38,100.4,8913.0,98.7328,98.7426,98.664,98.6836,8913.0
2024-10-02 12:45:00,100.38,100.45,100.36,100.44,14256.0,98.664,98.7328,98.6443,98.723,14256.0
2024-10-02 12:50:00,100.44,100.44,100.35,100.36,9600.0,98.723,98.723,98.6345,98.6443,9600.0
2024-10-02 12:55:00,100.35,100.41,100.32,100.38,84894.0,98.6345,98.6935,98.605,98.664,84894.0
2024-10-02 13:00:00,100.37,100.39,100.34,100.37,11838.0,98.6542,98.6738,98.6247,98.6542,11838.0
2024-10-02 13:05:00,100.36,100.37,100.3,100.32,68161.0,98.6443,98.6542,98.5854,98.605,68161.0
2024-10-02 13:10:00,100.31,100.33,100.22,100.24,7696.0,98.5952,98.6148,98.5067,98.5264,7696.0
2024-10-02 13:15:00,100.24,100.37,100.24,100.37,16467.0,98.5264,98.6542,98.5264,98.6542,16467.0
2024-10-02 13:20:00,100.36,100.43,100.35,100.42,9513.0,98.6443,98.7131,98.6345,98.7033,9513.0
2024-10-02 13:25:00,100.42,100.53,100.42,100.45,13029.0,98.7033,98.8114,98.7033,98.7328,13029.0
2024-10-02 13:30:00,100.44,100.44,100.38,100.42,14672.0,98.723,98.723,98.664,98.7033,14672.0
2024-10-02 13:35:00,100.41,100.47,100.39,100.44,8923.0,98.6935,98.7524,98.6738,98.723,8923.0
2024-10-02 13:40:00,100.45,100.56,100.44,100.53,60418.0,98.7328,98.8409,98.723,98.8114,60418.0
2024-10-02 13:45:00,100.54,100.64,100.54,100.61,15321.0,98.8213,98.9195,98.8213,98.8901,15321.0
2024-10-02 13:50:00,100.61,100.64,100.59,100.63,21890.0,98.8901,98.9195,98.8704,98.9097,21890.0
2024-10-02 13:55:00,100.63,100.67,100.59,100.63,31098.0,98.9097,98.949,98.8704,98.9097,31098.0
2024-10-02 14:00:00,100.62,100.66,100.59,100.59,25001.0,98.8999,98.9392,98.8704,98.8704,25001.0
2024-10-02 14:05:00,100.59,100.63,100.59,100.59,24265.0,98.8704,98.9097,98.8704,98.8704,24265.0
2024-10-02 14:10:00,100.6,100.67,100.59,100.67,11694.0,98.8802,98.949,98.8704,98.949,11694.0
2024-10-02 14:15:00,100.68,100.71,100.66,100.7,9231.0,98.9589,98.9883,98.9392,98.9785,9231.0
2024-10-02 14:20:00,100.7,100.7,100.64,100.65,7398.0,98.9785,98.9785,98.9195,98.9294,7398.0
2024-10-02 14:25:00,100.66,100.68,100.59,100.66,32172.0,98.9392,98.9589,98.8704,98.9392,32172.0
2024-10-02 14:30:00,100.67,100.67,100.57,100.6,36896.0,98.949,98.949,98.8507,98.8802,36896.0
2024-10-02 14:35:00,100.59,100.59,100.47,100.52,8792.0,98.8704,98.8704,98.7524,98.8016,8792.0
2024-10-02 14:40:00,100.51,100.63,100.51,100.62,31372.0,98.7918,98.9097,98.7918,98.8999,31372.0
2024-10-02 14:45:00,100.62,100.66,100.58,100.66,18075.0,98.8999,98.9392,98.8606,98.9392,18075.0
2024-10-02 14:50:00,100.66,100.76,100.66,100.74,12723.0,98.9392,99.0375,98.9392,99.0178,12723.0
2024-10-02 14:55:00,100.73,100.75,100.71,100.73,8241.0,99.008,99.0277,98.9883,99.008,8241.0
2024-10-02 15:00:00,100.72,100.75,100.71,100.74,16065.0,98.9982,99.0277,98.9883,99.0178,16065.0
2024-10-02 15:05:00,100.74,100.76,100.69,100.76,17979.0,99.0178,99.0375,98.9687,99.0375,17979.0
2024-10-02 15:10:00,100.76,100.78,100.72,100.74,24679.0,99.0375,99.0571,98.9982,99.0178,24679.0
2024-10-02 15:15:00,100.74,100.75,100.64,100.67,28892.0,99.0178,99.0277,98.9195,98.949,28892.0
2024-10-02 15:20:00,100.66,100.7,100.61,100.62,50885.0,98.9392,98.9785,98.8901,98.8999,50885.0
2024-10-02 15:25:00,100.61,100.7,100.57,100.69,74019.0,98.8901,98.9785,98.8507,98.9687,74019.0
2024-10-02 15:30:00,100.69,100.69,100.59,100.62,38169.0,98.9687,98.9687,98.8704,98.8999,38169.0
2024-10-02 15:35:00,100.62,100.75,100.6,100.73,45410.0,98.8999,99.0277,98.8802,99.008,45410.0
2024-10-02 15:40:00,100.74,100.82,100.72,100.76,41715.0,99.0178,99.0965,98.9982,99.0375,41715.0
2024-10-02 15:45:00,100.76,100.84,100.73,100.76,90084.0,99.0375,99.1161,99.008,99.0375,90084.0
2024-10-02 15:50:00,100.76,100.81,100.74,100.8,104529.0,99.0375,99.0866,99.0178,99.0768,104529.0
2024-10-02 15:55:00,100.8,100.89,100.8,100.84,650239.0,99.0768,99.1653,99.0768,99.1161,650239.0
2024-10-03 09:30:00,100.52,100.78,100.3,100.38,60955.0,98.8016,99.0571,98.5854,98.664,60955.0
2024-10-03 09:35:00,100.37,100.39,100.14,100.16,25391.0,98.6542,98.6738,98.4281,98.4477,25391.0
2024-10-03 09:40:00,100.09,100.24,100.08,100.09,23687.0,98.3789,98.5264,98.3691,98.3789,23687.0
2024-10-03 09:45:00,100.09,100.46,100.04,100.27,122326.0,98.3789,98.7426,98.3298,98.5559,122326.0
2024-10-03 09:50:00,100.28,100.29,100.0,100.04,60795.0,98.5657,98.5755,98.2905,98.3298,60795.0
2024-10-03 09:55:00,100.06,100.14,99.99,100.09,37167.0,98.3495,98.4281,98.2807,98.3789,37167.0
2024-10-03 10:00:00,100.12,100.26,99.99,100.04,119247.0,98.4084,98.546,98.2807,98.3298,119247.0
2024-10-03 10:05:00,100.06,100.14,100.01,100.09,35992.0,98.3495,98.4281,98.3003,98.3789,35992.0
2024-10-03 10:10:00,100.12,100.17,99.75,99.77,106734.0,98.4084,98.4576,98.0448,98.0644,106734.0
2024-10-03 10:15:00,99.79,100.07,99.79,99.96,84015.0,98.0841,98.3593,98.0841,98.2512,84015.0
2024-10-03 10:20:00,100.0,100.06,99.74,99.86,41492.0,98.2905,98.3495,98.0349,98.1529,41492.0
2024-10-03 10:25:00,99.88,100.01,99.86,99.93,42705.0,98.1725,98.3003,98.1529,98.2217,42705.0
2024-10-03 10:30:00,99.93,99.98,99.84,99.98,24722.0,98.2217,98.2708,98.1332,98.2708,24722.0
2024-10-03 10:35:00,99.98,100.06,99.98,100.04,23650.0,98.2708,98.3495,98.2708,98.3298,23650.0
2024-10-03 10:40:00,100.04,100.04,99.74,99.77,18092.0,98.3298,98.3298,98.0349,98.0644,18092.0
2024-10-03 10:45:00,99.77,100.02,99.74,99.93,19924.0,98.0644,98.3101,98.0349,98.2217,19924.0
2024-10-03 10:50:00,99.94,100.02,99.92,100.01,32104.0,98.2315,98.3101,98.2118,98.3003,32104.0
2024-10-03 10:55:00,100.01,100.01,99.82,99.82,15303.0,98.3003,98.3003,98.1136,98.1136,15303.0
2024-10-03 11:00:00,99.81,99.81,99.67,99.75,40905.0,98.1037,98.1037,97.9661,98.0448,40905.0
2024-10-03 11:05:00,99.75,100.0,99.71,99.95,31746.0,98.0448,98.2905,98.0054,98.2413,31746.0
2024-10-03 11:10:00,99.96,99.96,99.84,99.87,24921.0,98.2512,98.2512,98.1332,98.1627,24921.0
2024-10-03 11:15:00,99.88,99.97,99.85,99.94,22206.0,98.1725,98.261,98.143,98.2315,22206.0
2024-10-03 11:20:00,99.94,99.97,99.89,99.95,27653.0,98.2315,98.261,98.1824,98.2413,27653.0
2024-10-03 11:25:00,99.95,99.95,99.79,99.81,12387.0,98.2413,98.2413,98.0841,98.1037,12387.0
2024-10-03 11:30:00,99.82,99.87,99.81,99.84,13883.0,98.1136,98.1627,98.1037,98.1332,13883.0
2024-10-03 11:35:00,99.83,99.85,99.78,99.8,14036.0,98.1234,98.143,98.0742,98.0939,14036.0
2024-10-03 11:40:00,99.8,99.95,99.8,99.93,36950.0,98.0939,98.2413,98.0939,98.2217,36950.0
2024-10-03 11:45:00,99.94,99.95,99.86,99.86,12655.0,98.2315,98.2413,98.1529,98.1529,12655.0
2024-10-03 11:50:00,99.86,99.94,99.86,99.86,8102.0,98.1529,98.2315,98.1529,98.1529,8102.0
2024-10-03 11:55:00,99.87,99.9,99.79,99.83,20001.0,98.1627,98.1922,98.0841,98.1234,20001.0
2024-10-03 12:00:00,99.83,99.9,99.82,99.9,8598.0,98.1234,98.1922,98.1136,98.1922,8598.0
2024-10-03 12:05:00,99.9,100.1,99.9,100.04,276634.0,98.1922,98.3888,98.1922,98.3298,276634.0
2024-10-03 12:10:00,100.04,100.14,100.02,100.13,145466.0,98.3298,98.4281,98.3101,98.4183,145466.0
2024-10-03 12:15:00,100.13,100.19,100.12,100.16,28515.0,98.4183,98.4772,98.4084,98.4477,28515.0
2024-10-03 12:20:00,100.17,100.18,100.11,100.15,30306.0,98.4576,98.4674,98.3986,98.4379,30306.0
2024-10-03 12:25:00,100.15,100.16,100.07,100.08,8435.0,98.4379,98.4477,98.3593,98.3691,8435.0
2024-10-03 12:30:00,100.06,100.1,100.03,100.05,21944.0,98.3495,98.3888,98.32,98.3396,21944.0
2024-10-03 12:35:00,100.06,100.07,99.94,99.95,19287.0,98.3495,98.3593,98.2315,98.2413,19287.0
2024-10-03 12:40:00,99.93,99.95,99.81,99.81,21185.0,98.2217,98.2413,98.1037,98.1037,21185.0
2024-10-03 12:45:00,99.81,99.81,99.67,99.7,46015.0,98.1037,98.1037,97.9661,97.9956,46015.0
2024-10-03 12:50:00,99.7,99.71,99.63,99.71,44789.0,97.9956,98.0054,97.9268,98.0054,44789.0
2024-10-03 12:55:00,99.71,99.87,99.7,99.81,47563.0,98.0054,98.1627,97.9956,98.1037,47563.0
2024-10-03 13:00:00,99.8,99.83,99.76,99.77,50237.0,98.0939,98.1234,98.0546,98.0644,50237.0
2024-10-03 13:05:00,99.79,99.85,99.79,99.82,12054.0,98.0841,98.143,98.0841,98.1136,12054.0
2024-10-03 13:10:00,99.83,99.86,99.79,99.8,14654.0,98.1234,98.1529,98.0841,98.0939,14654.0
2024-10-03 13:15:00,99.81,99.82,99.73,99.73,23771.0,98.1037,98.1136,98.0251,98.0251,23771.0
2024-10-03 13:20:00,99.7,99.84,99.7,99.81,29286.0,97.9956,98.1332,97.9956,98.1037,29286.0
2024-10-03 13:25:00,99.79,99.91,99.71,99.73,31325.0,98.0841,98.202,98.0054,98.0251,31325.0
2024-10-03 13:30:00,99.72,99.84,99.71,99.84,9602.0,98.0153,98.1332,98.0054,98.1332,9602.0
2024-10-03 13:35:00,99.85,99.89,99.81,99.81,13241.0,98.143,98.1824,98.1037,98.1037,13241.0
2024-10-03 13:40:00,99.82,99.84,99.75,99.82,10971.0,98.1136,98.1332,98.0448,98.1136,10971.0
2024-10-03 13:45:00,99.84,99.9,99.84,99.87,9701.0,98.1332,98.1922,98.1332,98.1627,9701.0
2024-10-03 13:50:00,99.87,99.91,99.82,99.83,12740.0,98.1627,98.202,98.1136,98.1234,12740.0
2024-10-03 13:55:00,99.83,99.87,99.82,99.83,7128.0,98.1234,98.1627,98.1136,98.1234,7128.0
2024-10-03 14:00:00,99.82,99.82,99.75,99.75,24973.0,98.1136,98.1136,98.0448,98.0448,24973.0
2024-10-03 14:05:00,99.76,99.84,99.76,99.8,34139.0,98.0546,98.1332,98.0546,98.0939,34139.0
2024-10-03 14:10:00,99.8,99.83,99.75,99.82,27887.0,98.0939,98.1234,98.0448,98.1136,27887.0
2024-10-03 14:15:00,99.81,99.9,99.78,99.88,16402.0,98.1037,98.1922,98.0742,98.1725,16402.0
2024-10-03 14:20:00,99.91,99.91,99.8,99.89,12128.0,98.202,98.202,98.0939,98.1824,12128.0
2024-10-03 14:25:00,99.91,99.95,99.88,99.91,2829.0,98.202,98.2413,98.1725,98.202,2829.0
2024-10-03 14:30:00,99.9,99.9,99.83,99.9,4616.0,98.1922,98.1922,98.1234,98.1922,4616.0
2024-10-03 14:35:00,99.91,99.95,99.89,99.95,26756.0,98.202,98.2413,98.1824,98.2413,26756.0
2024-10-03 14:40:00,99.95,99.96,99.9,99.91,8423.0,98.2413,98.2512,98.1922,98.202,8423.0
2024-10-03 14:45:00,99.88,99.89,99.86,99.86,5403.0,98.1725,98.1824,98.1529,98.1529,5403.0
2024-10-03 14:50:00,99.86,99.93,99.85,99.92,5685.0,98.1529,98.2217,98.143,98.2118,5685.0
2024-10-03 14:55:00,99.88,99.89,99.8,99.8,10626.0,98.1725,98.1824,98.0939,98.0939,10626.0
2024-10-03 15:00:00,99.81,99.84,99.77,99.81,15536.0,98.1037,98.1332,98.0644,98.1037,15536.0
2024-10-03 15:05:00,99.81,99.81,99.77,99.78,7421.0,98.1037,98.1037,98.0644,98.0742,7421.0
2024-10-03 15:10:00,99.79,99.84,99.74,99.79,19369.0,98.0841,98.1332,98.0349,98.0841,19369.0
2024-10-03 15:15:00,99.78,99.81,99.75,99.81,11342.0,98.0742,98.1037,98.0448,98.1037,11342.0
2024-10-03 15:20:00,99.81,99.91,99.8,99.88,23214.0,98.1037,98.202,98.0939,98.1725,23214.0
2024-10-03 15:25:00,99.9,99.93,99.89,99.9,26476.0,98.1922,98.2217,98.1824,98.1922,26476.0
2024-10-03 15:30:00,99.89,99.96,99.86,99.93,19011.0,98.1824,98.2512,98.1529,98.2217,19011.0
2024-10-03 15:35:00,99.92,99.97,99.86,99.97,21262.0,98.2118,98.261,98.1529,98.261,21262.0
2024-10-03 15:40:00,99.97,99.97,99.87,99.88,35990.0,98.261,98.261,98.1627,98.1725,35990.0
2024-10-03 15:45:00,99.88,99.94,99.86,99.94,49876.0,98.1725,98.2315,98.1529,98.2315,49876.0
2024-10-03 15:50:00,99.94,99.96,99.87,99.94,107488.0,98.2315,98.2512,98.1627,98.2315,107488.0
2024-10-03 15:55:00,99.94,100.0,99.9,99.95,359386.0,98.2315,98.2905,98.1922,98.2413,359386.0
2024-10-04 09:30:00,99.39,99.67,98.94,99.28,451632.0,97.6909,97.9661,97.2486,97.5828,451632.0
2024-10-04 09:35:00,99.26,99.54,99.19,99.51,152168.0,97.5631,97.8383,97.4943,97.8089,152168.0
2024-10-04 09:40:00,99.52,99.61,99.38,99.4,69160.0,97.8187,97.9071,97.6811,97.7007,69160.0
2024-10-04 09:45:00,99.43,99.5,99.27,99.3,48121.0,97.7302,97.799,97.573,97.6024,48121.0
2024-10-04 09:50:00,99.3,99.35,99.08,99.15,53434.0,97.6024,97.6516,97.3862,97.455,53434.0
2024-10-04 09:55:00,99.18,99.2,98.95,99.05,46811.0,97.4845,97.5042,97.2584,97.3567,46811.0
2024-10-04 10:00:00,99.04,99.27,99.04,99.12,118335.0,97.3469,97.573,97.3469,97.4255,118335.0
2024-10-04 10:05:00,99.14,99.34,99.09,99.12,116735.0,97.4452,97.6418,97.396,97.4255,116735.0
2024-10-04 10:10:00,99.12,99.14,98.97,99.06,101063.0,97.4255,97.4452,97.2781,97.3666,101063.0
2024-10-04 10:15:00,99.06,99.27,99.03,99.17,32757.0,97.3666,97.573,97.3371,97.4747,32757.0
2024-10-04 10:20:00,99.17,99.17,98.78,98.87,44597.0,97.4747,97.4747,97.0913,97.1798,44597.0
2024-10-04 10:25:00,98.87,98.91,98.74,98.81,22730.0,97.1798,97.2191,97.052,97.1208,22730.0
2024-10-04 10:30:00,98.81,98.97,98.57,98.68,172840.0,97.1208,97.2781,96.8849,96.993,172840.0
2024-10-04 10:35:00,98.67,98.68,98.48,98.57,60921.0,96.9832,96.993,96.7965,96.8849,60921.0
2024-10-04 10:40:00,98.57,98.81,98.54,98.76,53858.0,96.8849,97.1208,96.8554,97.0717,53858.0
2024-10-04 10:45:00,98.76,98.77,98.64,98.68,41929.0,97.0717,97.0815,96.9537,96.993,41929.0
2024-10-04 10:50:00,98.68,98.91,98.67,98.79,44893.0,96.993,97.2191,96.9832,97.1012,44893.0
2024-10-04 10:55:00,98.79,98.89,98.78,98.87,100017.0,97.1012,97.1995,97.0913,97.1798,100017.0
2024-10-04 11:00:00,98.87,98.99,98.85,98.97,159444.0,97.1798,97.2977,97.1601,97.2781,159444.0
2024-10-04 11:05:00,98.97,99.03,98.92,98.93,31117.0,97.2781,97.3371,97.2289,97.2388,31117.0
2024-10-04 11:10:00,98.94,98.99,98.88,98.89,18506.0,97.2486,97.2977,97.1896,97.1995,18506.0
2024-10-04 11:15:00,98.88,98.9,98.82,98.86,19250.0,97.1896,97.2093,97.1307,97.17,19250.0
2024-10-04 11:20:00,98.84,98.84,98.62,98.71,26168.0,97.1503,97.1503,96.9341,97.0225,26168.0
2024-10-04 11:25:00,98.7,98.73,98.64,98.71,35416.0,97.0127,97.0422,96.9537,97.0225,35416.0
2024-10-04 11:30:00,98.71,98.78,98.68,98.78,42340.0,97.0225,97.0913,96.993,97.0913,42340.0
2024-10-04 11:35:00,98.79,98.86,98.78,98.81,18000.0,97.1012,97.17,97.0913,97.1208,18000.0
2024-10-04 11:40:00,98.83,98.88,98.8,98.81,32343.0,97.1405,97.1896,97.111,97.1208,32343.0
2024-10-04 11:45:00,98.82,98.88,98.75,98.8,77614.0,97.1307,97.1896,97.0619,97.111,77614.0
2024-10-04 11:50:00,98.79,98.94,98.78,98.9,33401.0,97.1012,97.2486,97.0913,97.2093,33401.0
2024-10-04 11:55:00,98.9,98.92,98.81,98.86,43415.0,97.2093,97.2289,97.1208,97.17,43415.0
2024-10-04 12:00:00,98.87,99.1,98.87,99.09,55436.0,97.1798,97.4059,97.1798,97.396,55436.0
2024-10-04 12:05:00,99.1,99.16,99.0,99.02,32423.0,97.4059,97.4648,97.3076,97.3272,32423.0
2024-10-04 12:10:00,99.03,99.05,98.98,99.02,41900.0,97.3371,97.3567,97.2879,97.3272,41900.0
2024-10-04 12:15:00,99.01,99.11,98.98,99.02,51820.0,97.3174,97.4157,97.2879,97.3272,51820.0
2024-10-04 12:20:00,99.02,99.05,98.87,98.89,34110.0,97.3272,97.3567,97.1798,97.1995,34110.0
2024-10-04 12:25:00,98.88,98.88,98.8,98.81,32270.0,97.1896,97.1896,97.111,97.1208,32270.0
2024-10-04 12:30:00,98.81,98.87,98.8,98.85,16906.0,97.1208,97.1798,97.111,97.1601,16906.0
2024-10-04 12:35:00,98.86,99.08,98.86,99.04,28273.0,97.17,97.3862,97.17,97.3469,28273.0
2024-10-04 12:40:00,99.04,99.11,99.0,99.06,41560.0,97.3469,97.4157,97.3076,97.3666,41560.0
2024-10-04 12:45:00,99.07,99.16,99.07,99.11,13697.0,97.3764,97.4648,97.3764,97.4157,13697.0
2024-10-04 12:50:00,99.13,99.18,99.06,99.17,8837.0,97.4354,97.4845,97.3666,97.4747,8837.0
2024-10-04 12:55:00,99.17,99.19,99.13,99.16,11672.0,97.4747,97.4943,97.4354,97.4648,11672.0
2024-10-04 13:00:00,99.16,99.21,99.14,99.17,28009.0,97.4648,97.514,97.4452,97.4747,28009.0
2024-10-04 13:05:00,99.16,99.24,99.14,99.2,20479.0,97.4648,97.5435,97.4452,97.5042,20479.0
2024-10-04 13:10:00,99.2,99.26,99.18,99.24,8942.0,97.5042,97.5631,97.4845,97.5435,8942.0
2024-10-04 13:15:00,99.25,99.31,99.25,99.29,12938.0,97.5533,97.6123,97.5533,97.5926,12938.0
2024-10-04 13:20:00,99.3,99.35,99.28,99.32,17795.0,97.6024,97.6516,97.5828,97.6221,17795.0
2024-10-04 13:25:00,99.32,99.33,99.25,99.26,13098.0,97.6221,97.6319,97.5533,97.5631,13098.0
2024-10-04 13:30:00,99.26,99.34,99.25,99.3,16423.0,97.5631,97.6418,97.5533,97.6024,16423.0
2024-10-04 13:35:00,99.29,99.3,99.12,99.29,31622.0,97.5926,97.6024,97.4255,97.5926,31622.0
2024-10-04 13:40:00,99.29,99.39,99.28,99.38,17937.0,97.5926,97.6909,97.5828,97.6811,17937.0
2024-10-04 13:45:00,99.38,99.39,99.27,99.28,11918.0,97.6811,97.6909,97.573,97.5828,11918.0
2024-10-04 13:50:00,99.3,99.32,99.16,99.18,12184.0,97.6024,97.6221,97.4648,97.4845,12184.0
2024-10-04 13:55:00,99.19,99.23,99.15,99.17,9390.0,97.4943,97.5336,97.455,97.4747,9390.0
2024-10-04 14:00:00,99.18,99.21,99.07,99.11,20401.0,97.4845,97.514,97.3764,97.4157,20401.0
2024-10-04 14:05:00,99.1,99.18,99.08,99.12,27701.0,97.4059,97.4845,97.3862,97.4255,27701.0
2024-10-04 14:10:00,99.12,99.12,99.02,99.03,29107.0,97.4255,97.4255,97.3272,97.3371,29107.0
2024-10-04 14:15:00,99.03,99.1,99.02,99.09,21050.0,97.3371,97.4059,97.3272,97.396,21050.0
2024-10-04 14:20:00,99.11,99.17,99.11,99.16,14085.0,97.4157,97.4747,97.4157,97.4648,14085.0
2024-10-04 14:25:00,99.18,99.25,99.17,99.23,11342.0,97.4845,97.5533,97.4747,97.5336,11342.0
2024-10-04 14:30:00,99.23,99.31,99.19,99.31,24800.0,97.5336,97.6123,97.4943,97.6123,24800.0
2024-10-04 14:35:00,99.31,99.35,99.26,99.33,51580.0,97.6123,97.6516,97.5631,97.6319,51580.0
2024-10-04 14:40:00,99.34,99.4,99.27,99.31,11504.0,97.6418,97.7007,97.573,97.6123,11504.0
2024-10-04 14:45:00,99.32,99.35,99.29,99.32,10322.0,97.6221,97.6516,97.5926,97.6221,10322.0
2024-10-04 14:50:00,99.33,99.35,99.27,99.27,16070.0,97.6319,97.6516,97.573,97.573,16070.0
2024-10-04 14:55:00,99.28,99.32,99.25,99.29,13589.0,97.5828,97.6221,97.5533,97.5926,13589.0
2024-10-04 15:00:00,99.28,99.28,99.16,99.18,21842.0,97.5828,97.5828,97.4648,97.4845,21842.0
2024-10-04 15:05:00,99.19,99.24,99.16,99.22,14454.0,97.4943,97.5435,97.4648,97.5238,14454.0
2024-10-04 15:10:00,99.23,99.26,99.21,99.24,23652.0,97.5336,97.5631,97.514,97.5435,23652.0
2024-10-04 15:15:00,99.22,99.27,99.21,99.26,15849.0,97.5238,97.573,97.514,97.5631,15849.0
2024-10-04 15:20:00,99.26,99.34,99.25,99.31,22532.0,97.5631,97.6418,97.5533,97.6123,22532.0
2024-10-04 15:25:00,99.32,99.33,99.25,99.31,14966.0,97.6221,97.6319,97.5533,97.6123,14966.0
2024-10-04 15:30:00,99.31,99.34,99.22,99.32,42704.0,97.6123,97.6418,97.5238,97.6221,42704.0
2024-10-04 15:35:00,99.31,99.4,99.28,99.4,40072.0,97.6123,97.7007,97.5828,97.7007,40072.0
2024-10-04 15:40:00,99.4,99.43,99.36,99.38,20779.0,97.7007,97.7302,97.6614,97.6811,20779.0
2024-10-04 15:45:00,99.38,99.38,99.23,99.36,71763.0,97.6811,97.6811,97.5336,97.6614,71763.0
2024-10-04 15:50:00,99.37,99.45,99.35,99.42,138635.0,97.6713,97.7499,97.6516,97.7204,138635.0
2024-10-04 15:55:00,99.41,99.46,99.33,99.34,428692.0,97.7106,97.7597,97.6319,97.6418,428692.0
2024-10-07 09:30:00,98.87,98.87,98.23,98.34,129605.0,97.1798,97.1798,96.5507,96.6589,129605.0
2024-10-07 09:35:00,98.34,98.58,98.31,98.48,31080.0,96.6589,96.8948,96.6294,96.7965,31080.0
2024-10-07 09:40:00,98.48,98.6,98.42,98.45,29785.0,96.7965,96.9144,96.7375,96.767,29785.0
2024-10-07 09:45:00,98.46,98.55,98.34,98.41,66770.0,96.7768,96.8653,96.6589,96.7277,66770.0
2024-10-07 09:50:00,98.44,98.57,98.38,98.55,22463.0,96.7572,96.8849,96.6982,96.8653,22463.0
2024-10-07 09:55:00,98.56,98.64,98.47,98.47,36251.0,96.8751,96.9537,96.7866,96.7866,36251.0
2024-10-07 10:00:00,98.5,98.57,98.41,98.42,30753.0,96.8161,96.8849,96.7277,96.7375,30753.0
2024-10-07 10:05:00,98.44,98.61,98.4,98.58,61664.0,96.7572,96.9242,96.7178,96.8948,61664.0
2024-10-07 10:10:00,98.58,98.78,98.56,98.74,45875.0,96.8948,97.0913,96.8751,97.052,45875.0
2024-10-07 10:15:00,98.72,98.72,98.63,98.63,47150.0,97.0324,97.0324,96.9439,96.9439,47150.0
2024-10-07 10:20:00,98.62,98.68,98.56,98.66,42091.0,96.9341,96.993,96.8751,96.9734,42091.0
2024-10-07 10:25:00,98.65,98.65,98.53,98.53,31096.0,96.9636,96.9636,96.8456,96.8456,31096.0
2024-10-07 10:30:00,98.52,98.57,98.44,98.56,61177.0,96.8358,96.8849,96.7572,96.8751,61177.0
2024-10-07 10:35:00,98.54,98.6,98.47,98.48,123576.0,96.8554,96.9144,96.7866,96.7965,123576.0
2024-10-07 10:40:00,98.51,98.51,98.37,98.39,60627.0,96.826,96.826,96.6883,96.708,60627.0
2024-10-07 10:45:00,98.4,98.5,98.4,98.49,24973.0,96.7178,96.8161,96.7178,96.8063,24973.0
2024-10-07 10:50:00,98.49,98.57,98.48,98.5,34264.0,96.8063,96.8849,96.7965,96.8161,34264.0
2024-10-07 10:55:00,98.5,98.5,98.42,98.47,22094.0,96.8161,96.8161,96.7375,96.7866,22094.0
2024-10-07 11:00:00,98.46,98.54,98.4,98.54,29468.0,96.7768,96.8554,96.7178,96.8554,29468.0
2024-10-07 11:05:00,98.53,98.66,98.53,98.6,19712.0,96.8456,96.9734,96.8456,96.9144,19712.0
2024-10-07 11:10:00,98.61,98.63,98.55,98.56,11937.0,96.9242,96.9439,96.8653,96.8751,11937.0
2024-10-07 11:15:00,98.55,98.58,98.51,98.54,8314.0,96.8653,96.8948,96.826,96.8554,8314.0
2024-10-07 11:20:00,98.52,98.57,98.48,98.56,13418.0,96.8358,96.8849,96.7965,96.8751,13418.0
2024-10-07 11:25:00,98.56,98.56,98.49,98.52,23065.0,96.8751,96.8751,96.8063,96.8358,23065.0
2024-10-07 11:30:00,98.52,98.52,98.45,98.5,7176.0,96.8358,96.8358,96.767,96.8161,7176.0
2024-10-07 11:35:00,98.51,98.54,98.47,98.48,11777.0,96.826,96.8554,96.7866,96.7965,11777.0
2024-10-07 11:40:00,98.49,98.5,98.35,98.39,25271.0,96.8063,96.8161,96.6687,96.708,25271.0
2024-10-07 11:45:00,98.39,98.44,98.36,98.42,25605.0,96.708,96.7572,96.6785,96.7375,25605.0
2024-10-07 11:50:00,98.42,98.44,98.3,98.32,27072.0,96.7375,96.7572,96.6195,96.6392,27072.0
2024-10-07 11:55:00,98.34,98.36,98.28,98.35,15431.0,96.6589,96.6785,96.5999,96.6687,15431.0
2024-10-07 12:00:00,98.35,98.37,98.26,98.32,40048.0,96.6687,96.6883,96.5802,96.6392,40048.0
2024-10-07 12:05:00,98.35,98.47,98.35,98.47,24421.0,96.6687,96.7866,96.6687,96.7866,24421.0
2024-10-07 12:10:00,98.46,98.46,98.39,98.43,19585.0,96.7768,96.7768,96.708,96.7473,19585.0
2024-10-07 12:15:00,98.44,98.49,98.41,98.44,26331.0,96.7572,96.8063,96.7277,96.7572,26331.0
2024-10-07 12:20:00,98.43,98.51,98.42,98.49,13543.0,96.7473,96.826,96.7375,96.8063,13543.0
2024-10-07 12:25:00,98.5,98.56,98.48,98.5,32924.0,96.8161,96.8751,96.7965,96.8161,32924.0
2024-10-07 12:30:00,98.5,98.52,98.45,98.45,30895.0,96.8161,96.8358,96.767,96.767,30895.0
2024-10-07 12:35:00,98.46,98.5,98.45,98.45,5450.0,96.7768,96.8161,96.767,96.767,5450.0
2024-10-07 12:40:00,98.45,98.45,98.35,98.45,31134.0,96.767,96.767,96.6687,96.767,31134.0
2024-10-07 12:45:00,98.44,98.48,98.43,98.46,10192.0,96.7572,96.7965,96.7473,96.7768,10192.0
2024-10-07 12:50:00,98.47,98.54,98.44,98.52,8986.0,96.7866,96.8554,96.7572,96.8358,8986.0
2024-10-07 12:55:00,98.52,98.56,98.49,98.54,67443.0,96.8358,96.8751,96.8063,96.8554,67443.0
2024-10-07 13:00:00,98.54,98.54,98.47,98.47,16979.0,96.8554,96.8554,96.7866,96.7866,16979.0
2024-10-07 13:05:00,98.47,98.48,98.4,98.44,17743.0,96.7866,96.7965,96.7178,96.7572,17743.0
2024-10-07 13:10:00,98.45,98.57,98.45,98.54,24399.0,96.767,96.8849,96.767,96.8554,24399.0
2024-10-07 13:15:00,98.57,98.57,98.51,98.52,28238.0,96.8849,96.8849,96.826,96.8358,28238.0
2024-10-07 13:20:00,98.53,98.53,98.46,98.51,7344.0,96.8456,96.8456,96.7768,96.826,7344.0
2024-10-07 13:25:00,98.52,98.58,98.51,98.51,10237.0,96.8358,96.8948,96.826,96.826,10237.0
2024-10-07 13:30:00,98.48,98.54,98.45,98.52,48004.0,96.7965,96.8554,96.767,96.8358,48004.0
2024-10-07 13:35:00,98.53,98.53,98.49,98.49,11156.0,96.8456,96.8456,96.8063,96.8063,11156.0
2024-10-07 13:40:00,98.5,98.52,98.48,98.49,8876.0,96.8161,96.8358,96.7965,96.8063,8876.0
2024-10-07 13:45:00,98.5,98.5,98.46,98.47,7401.0,96.8161,96.8161,96.7768,96.7866,7401.0
2024-10-07 13:50:00,98.46,98.5,98.4,98.48,18043.0,96.7768,96.8161,96.7178,96.7965,18043.0
2024-10-07 13:55:00,98.46,98.47,98.44,98.46,8643.0,96.7768,96.7866,96.7572,96.7768,8643.0
2024-10-07 14:00:00,98.46,98.46,98.38,98.38,36871.0,96.7768,96.7768,96.6982,96.6982,36871.0
2024-10-07 14:05:00,98.39,98.43,98.37,98.4,9946.0,96.708,96.7473,96.6883,96.7178,9946.0
2024-10-07 14:10:00,98.41,98.49,98.41,98.45,8725.0,96.7277,96.8063,96.7277,96.767,8725.0
2024-10-07 14:15:00,98.45,98.46,98.34,98.36,13179.0,96.767,96.7768,96.6589,96.6785,13179.0
2024-10-07 14:20:00,98.34,98.4,98.34,98.39,10124.0,96.6589,96.7178,96.6589,96.708,10124.0
2024-10-07 14:25:00,98.4,98.43,98.33,98.35,18281.0,96.7178,96.7473,96.649,96.6687,18281.0
2024-10-07 14:30:00,98.35,98.35,98.13,98.22,130307.0,96.6687,96.6687,96.4524,96.5409,130307.0
2024-10-07 14:35:00,98.22,98.22,98.12,98.2,36505.0,96.5409,96.5409,96.4426,96.5213,36505.0
2024-10-07 14:40:00,98.2,98.32,98.2,98.23,63308.0,96.5213,96.6392,96.5213,96.5507,63308.0
2024-10-07 14:45:00,98.22,98.23,98.05,98.12,45158.0,96.5409,96.5507,96.3738,96.4426,45158.0
2024-10-07 14:50:00,98.11,98.18,98.07,98.15,22274.0,96.4328,96.5016,96.3935,96.4721,22274.0
2024-10-07 14:55:00,98.18,98.23,98.16,98.16,41803.0,96.5016,96.5507,96.4819,96.4819,41803.0
2024-10-07 15:00:00,98.19,98.28,98.16,98.23,69377.0,96.5114,96.5999,96.4819,96.5507,69377.0
2024-10-07 15:05:00,98.24,98.39,98.24,98.37,19093.0,96.5606,96.708,96.5606,96.6883,19093.0
2024-10-07 15:10:00,98.37,98.4,98.3,98.32,112701.0,96.6883,96.7178,96.6195,96.6392,112701.0
2024-10-07 15:15:00,98.32,98.45,98.32,98.44,27760.0,96.6392,96.767,96.6392,96.7572,27760.0
2024-10-07 15:20:00,98.44,98.48,98.42,98.47,74542.0,96.7572,96.7965,96.7375,96.7866,74542.0
2024-10-07 15:25:00,98.48,98.53,98.45,98.5,47283.0,96.7965,96.8456,96.767,96.8161,47283.0
2024-10-07 15:30:00,98.48,98.5,98.36,98.37,51313.0,96.7965,96.8161,96.6785,96.6883,51313.0
2024-10-07 15:35:00,98.37,98.43,98.33,98.4,52030.0,96.6883,96.7473,96.649,96.7178,52030.0
2024-10-07 15:40:00,98.4,98.47,98.34,98.46,53127.0,96.7178,96.7866,96.6589,96.7768,53127.0
2024-10-07 15:45:00,98.46,98.57,98.44,98.55,122049.0,96.7768,96.8849,96.7572,96.8653,122049.0
2024-10-07 15:50:00,98.55,98.69,98.54,98.62,123150.0,96.8653,97.0029,96.8554,96.9341,123150.0
2024-10-07 15:55:00,98.62,98.65,98.49,98.53,626400.0,96.9341,96.9636,96.8063,96.8456,626400.0
2024-10-08 09:30:00,98.93,99.17,98.78,98.82,170499.0,97.2388,97.4747,97.0913,97.1307,170499.0
2024-10-08 09:35:00,98.81,98.82,98.5,98.62,90548.0,97.1208,97.1307,96.8161,96.9341,90548.0
2024-10-08 09:40:00,98.61,98.63,98.49,98.56,53805.0,96.9242,96.9439,96.8063,96.8751,53805.0
2024-10-08 09:45:00,98.56,98.7,98.5,98.59,40518.0,96.8751,97.0127,96.8161,96.9046,40518.0
2024-10-08 09:50:00,98.61,98.67,98.52,98.65,27896.0,96.9242,96.9832,96.8358,96.9636,27896.0
2024-10-08 09:55:00,98.64,98.75,98.59,98.6,42177.0,96.9537,97.0619,96.9046,96.9144,42177.0
2024-10-08 10:00:00,98.59,98.72,98.5,98.67,32473.0,96.9046,97.0324,96.8161,96.9832,32473.0
2024-10-08 10:05:00,98.67,98.77,98.56,98.68,41963.0,96.9832,97.0815,96.8751,96.993,41963.0
2024-10-08 10:10:00,98.66,98.66,98.45,98.47,21713.0,96.9734,96.9734,96.767,96.7866,21713.0
2024-10-08 10:15:00,98.46,98.66,98.44,98.64,36646.0,96.7768,96.9734,96.7572,96.9537,36646.0
2024-10-08 10:20:00,98.63,98.7,98.59,98.69,43605.0,96.9439,97.0127,96.9046,97.0029,43605.0
2024-10-08 10:25:00,98.69,98.74,98.64,98.65,22946.0,97.0029,97.052,96.9537,96.9636,22946.0
2024-10-08 10:30:00,98.64,98.7,98.6,98.62,45187.0,96.9537,97.0127,96.9144,96.9341,45187.0
2024-10-08 10:35:00,98.61,98.61,98.5,98.52,23066.0,96.9242,96.9242,96.8161,96.8358,23066.0
2024-10-08 10:40:00,98.52,98.82,98.41,98.67,219809.0,96.8358,97.1307,96.7277,96.9832,219809.0
2024-10-08 10:45:00,98.67,98.7,98.59,98.59,58345.0,96.9832,97.0127,96.9046,96.9046,58345.0
2024-10-08 10:50:00,98.59,98.6,98.46,98.48,26054.0,96.9046,96.9144,96.7768,96.7965,26054.0
2024-10-08 10:55:00,98.52,98.6,98.5,98.5,23488.0,96.8358,96.9144,96.8161,96.8161,23488.0
2024-10-08 11:00:00,98.49,98.61,98.45,98.6,38395.0,96.8063,96.9242,96.767,96.9144,38395.0
2024-10-08 11:05:00,98.6,98.66,98.57,98.64,41021.0,96.9144,96.9734,96.8849,96.9537,41021.0
2024-10-08 11:10:00,98.65,98.67,98.58,98.58,17024.0,96.9636,96.9832,96.8948,96.8948,17024.0
2024-10-08 11:15:00,98.57,98.66,98.56,98.63,13683.0,96.8849,96.9734,96.8751,96.9439,13683.0
2024-10-08 11:20:00,98.64,98.66,98.57,98.59,20597.0,96.9537,96.9734,96.8849,96.9046,20597.0
2024-10-08 11:25:00,98.61,98.66,98.6,98.63,13593.0,96.9242,96.9734,96.9144,96.9439,13593.0
2024-10-08 11:30:00,98.63,98.68,98.58,98.58,21722.0,96.9439,96.993,96.8948,96.8948,21722.0
2024-10-08 11:35:00,98.57,98.59,98.48,98.48,44960.0,96.8849,96.9046,96.7965,96.7965,44960.0
2024-10-08 11:40:00,98.48,98.5,98.47,98.48,15514.0,96.7965,96.8161,96.7866,96.7965,15514.0
2024-10-08 11:45:00,98.5,98.53,98.48,98.5,18490.0,96.8161,96.8456,96.7965,96.8161,18490.0
2024-10-08 11:50:00,98.5,98.56,98.45,98.54,26541.0,96.8161,96.8751,96.767,96.8554,26541.0
2024-10-08 11:55:00,98.54,98.65,98.54,98.64,37315.0,96.8554,96.9636,96.8554,96.9537,37315.0
2024-10-08 12:00:00,98.64,98.76,98.62,98.7,38043.0,96.9537,97.0717,96.9341,97.0127,38043.0
2024-10-08 12:05:00,98.71,98.73,98.68,98.71,15719.0,97.0225,97.0422,96.993,97.0225,15719.0
2024-10-08 12:10:00,98.7,98.74,98.57,98.58,23109.0,97.0127,97.052,96.8849,96.8948,23109.0
2024-10-08 12:15:00,98.58,98.6,98.57,98.58,12356.0,96.8948,96.9144,96.8849,96.8948,12356.0
2024-10-08 12:20:00,98.58,98.63,98.57,98.62,14743.0,96.8948,96.9439,96.8849,96.9341,14743.0
2024-10-08 12:25:00,98.61,98.72,98.61,98.69,8607.0,96.9242,97.0324,96.9242,97.0029,8607.0
2024-10-08 12:30:00,98.68,98.73,98.67,98.68,41923.0,96.993,97.0422,96.9832,96.993,41923.0
2024-10-08 12:35:00,98.69,98.79,98.68,98.78,50124.0,97.0029,97.1012,96.993,97.0913,50124.0
2024-10-08 12:40:00,98.79,98.81,98.73,98.73,34610.0,97.1012,97.1208,97.0422,97.0422,34610.0
2024-10-08 12:45:00,98.73,98.75,98.64,98.67,57497.0,97.0422,97.0619,96.9537,96.9832,57497.0
2024-10-08 12:50:00,98.68,98.69,98.62,98.67,50875.0,96.993,97.0029,96.9341,96.9832,50875.0
2024-10-08 12:55:00,98.67,98.71,98.66,98.7,12053.0,96.9832,97.0225,96.9734,97.0127,12053.0
2024-10-08 13:00:00,98.7,98.7,98.59,98.61,16661.0,97.0127,97.0127,96.9046,96.9242,16661.0
2024-10-08 13:05:00,98.61,98.62,98.41,98.42,17929.0,96.9242,96.9341,96.7277,96.7375,17929.0
2024-10-08 13:10:00,98.41,98.52,98.41,98.51,11023.0,96.7277,96.8358,96.7277,96.826,11023.0
2024-10-08 13:15:00,98.49,98.49,98.39,98.43,59155.0,96.8063,96.8063,96.708,96.7473,59155.0
2024-10-08 13:20:00,98.44,98.59,98.43,98.56,87540.0,96.7572,96.9046,96.7473,96.8751,87540.0
2024-10-08 13:25:00,98.58,98.6,98.56,98.59,8401.0,96.8948,96.9144,96.8751,96.9046,8401.0
2024-10-08 13:30:00,98.58,98.62,98.57,98.62,6390.0,96.8948,96.9341,96.8849,96.9341,6390.0
2024-10-08 13:35:00,98.62,98.63,98.55,98.55,8814.0,96.9341,96.9439,96.8653,96.8653,8814.0
2024-10-08 13:40:00,98.57,98.62,98.56,98.62,46018.0,96.8849,96.9341,96.8751,96.9341,46018.0
2024-10-08 13:45:00,98.61,98.61,98.53,98.54,17878.0,96.9242,96.9242,96.8456,96.8554,17878.0
2024-10-08 13:50:00,98.53,98.58,98.52,98.58,11104.0,96.8456,96.8948,96.8358,96.8948,11104.0
2024-10-08 13:55:00,98.58,98.65,98.58,98.65,16772.0,96.8948,96.9636,96.8948,96.9636,16772.0
2024-10-08 14:00:00,98.65,98.69,98.65,98.69,8442.0,96.9636,97.0029,96.9636,97.0029,8442.0
2024-10-08 14:05:00,98.7,98.73,98.66,98.67,12900.0,97.0127,97.0422,96.9734,96.9832,12900.0
2024-10-08 14:10:00,98.67,98.69,98.61,98.65,14197.0,96.9832,97.0029,96.9242,96.9636,14197.0
2024-10-08 14:15:00,98.65,98.66,98.62,98.65,8550.0,96.9636,96.9734,96.9341,96.9636,8550.0
2024-10-08 14:20:00,98.65,98.67,98.64,98.67,11710.0,96.9636,96.9832,96.9537,96.9832,11710.0
2024-10-08 14:25:00,98.67,98.68,98.59,98.59,6999.0,96.9832,96.993,96.9046,96.9046,6999.0
2024-10-08 14:30:00,98.59,98.62,98.56,98.62,8508.0,96.9046,96.9341,96.8751,96.9341,8508.0
2024-10-08 14:35:00,98.63,98.67,98.61,98.66,9486.0,96.9439,96.9832,96.9242,96.9734,9486.0
2024-10-08 14:40:00,98.67,98.68,98.61,98.65,13109.0,96.9832,96.993,96.9242,96.9636,13109.0
2024-10-08 14:45:00,98.64,98.68,98.61,98.66,32359.0,96.9537,96.993,96.9242,96.9734,32359.0
2024-10-08 14:50:00,98.66,98.72,98.65,98.7,21857.0,96.9734,97.0324,96.9636,97.0127,21857.0
2024-10-08 14:55:00,98.7,98.72,98.66,98.67,16949.0,97.0127,97.0324,96.9734,96.9832,16949.0
2024-10-08 15:00:00,98.67,98.7,98.65,98.67,41764.0,96.9832,97.0127,96.9636,96.9832,41764.0
2024-10-08 15:05:00,98.66,98.66,98.58,98.66,41676.0,96.9734,96.9734,96.8948,96.9734,41676.0
2024-10-08 15:10:00,98.66,98.67,98.62,98.64,15178.0,96.9734,96.9832,96.9341,96.9537,15178.0
2024-10-08 15:15:00,98.64,98.68,98.63,98.67,17400.0,96.9537,96.993,96.9439,96.9832,17400.0
2024-10-08 15:20:00,98.67,98.74,98.63,98.72,73997.0,96.9832,97.052,96.9439,97.0324,73997.0
2024-10-08 15:25:00,98.72,98.77,98.69,98.73,85695.0,97.0324,97.0815,97.0029,97.0422,85695.0
2024-10-08 15:30:00,98.73,98.84,98.7,98.81,125827.0,97.0422,97.1503,97.0127,97.1208,125827.0
2024-10-08 15:35:00,98.82,98.87,98.79,98.83,112134.0,97.1307,97.1798,97.1012,97.1405,112134.0
2024-10-08 15:40:00,98.83,98.87,98.8,98.86,143105.0,97.1405,97.1798,97.111,97.17,143105.0
2024-10-08 15:45:00,98.86,98.93,98.83,98.9,161716.0,97.17,97.2388,97.1405,97.2093,161716.0
2024-10-08 15:50:00,98.9,98.93,98.8,98.83,179078.0,97.2093,97.2388,97.111,97.1405,179078.0
2024-10-08 15:55:00,98.81,98.86,98.72,98.72,430414.0,97.1208,97.17,97.0324,97.0324,430414.0
2024-10-09 09:30:00,98.54,98.7,98.35,98.7,109165.0,96.8554,97.0127,96.6687,97.0127,109165.0
2024-10-09 09:35:00,98.72,98.72,98.55,98.65,81833.0,97.0324,97.0324,96.8653,96.9636,81833.0
2024-10-09 09:40:00,98.64,98.83,98.64,98.74,63999.0,96.9537,97.1405,96.9537,97.052,63999.0
2024-10-09 09:45:00,98.74,98.83,98.7,98.76,45941.0,97.052,97.1405,97.0127,97.0717,45941.0
2024-10-09 09:50:00,98.75,98.85,98.73,98.79,33856.0,97.0619,97.1601,97.0422,97.1012,33856.0
2024-10-09 09:55:00,98.81,98.82,98.68,98.73,44939.0,97.1208,97.1307,96.993,97.0422,44939.0
2024-10-09 10:00:00,98.72,98.76,98.63,98.66,17106.0,97.0324,97.0717,96.9439,96.9734,17106.0
2024-10-09 10:05:00,98.66,98.7,98.63,98.65,18602.0,96.9734,97.0127,96.9439,96.9636,18602.0
2024-10-09 10:10:00,98.64,98.68,98.59,98.59,6984.0,96.9537,96.993,96.9046,96.9046,6984.0
2024-10-09 10:15:00,98.57,98.59,98.49,98.49,26529.0,96.8849,96.9046,96.8063,96.8063,26529.0
2024-10-09 10:20:00,98.48,98.52,98.45,98.47,24367.0,96.7965,96.8358,96.767,96.7866,24367.0
2024-10-09 10:25:00,98.46,98.54,98.42,98.47,10193.0,96.7768,96.8554,96.7375,96.7866,10193.0
2024-10-09 10:30:00,98.45,98.45,98.33,98.33,16126.0,96.767,96.767,96.649,96.649,16126.0
2024-10-09 10:35:00,98.33,98.47,98.33,98.37,25754.0,96.649,96.7866,96.649,96.6883,25754.0
2024-10-09 10:40:00,98.37,98.37,98.19,98.29,62547.0,96.6883,96.6883,96.5114,96.6097,62547.0
2024-10-09 10:45:00,98.29,98.38,98.28,98.36,31421.0,96.6097,96.6982,96.5999,96.6785,31421.0
2024-10-09 10:50:00,98.34,98.46,98.32,98.44,34815.0,96.6589,96.7768,96.6392,96.7572,34815.0
2024-10-09 10:55:00,98.43,98.44,98.38,98.42,8670.0,96.7473,96.7572,96.6982,96.7375,8670.0
2024-10-09 11:00:00,98.45,98.5,98.45,98.49,32607.0,96.767,96.8161,96.767,96.8063,32607.0
2024-10-09 11:05:00,98.48,98.56,98.48,98.5,15854.0,96.7965,96.8751,96.7965,96.8161,15854.0
2024-10-09 11:10:00,98.52,98.63,98.52,98.57,9291.0,96.8358,96.9439,96.8358,96.8849,9291.0
2024-10-09 11:15:00,98.58,98.6,98.54,98.54,6189.0,96.8948,96.9144,96.8554,96.8554,6189.0
2024-10-09 11:20:00,98.56,98.65,98.55,98.62,15703.0,96.8751,96.9636,96.8653,96.9341,15703.0
2024-10-09 11:25:00,98.62,98.63,98.53,98.54,21593.0,96.9341,96.9439,96.8456,96.8554,21593.0
2024-10-09 11:30:00,98.53,98.6,98.53,98.59,14164.0,96.8456,96.9144,96.8456,96.9046,14164.0
2024-10-09 11:35:00,98.59,98.59,98.53,98.56,21655.0,96.9046,96.9046,96.8456,96.8751,21655.0
2024-10-09 11:40:00,98.57,98.66,98.57,98.61,26083.0,96.8849,96.9734,96.8849,96.9242,26083.0
2024-10-09 11:45:00,98.62,98.68,98.59,98.66,14229.0,96.9341,96.993,96.9046,96.9734,14229.0
2024-10-09 11:50:00,98.67,98.76,98.66,98.74,37136.0,96.9832,97.0717,96.9734,97.052,37136.0
2024-10-09 11:55:00,98.75,98.76,98.64,98.65,29572.0,97.0619,97.0717,96.9537,96.9636,29572.0
2024-10-09 12:00:00,98.64,98.67,98.58,98.59,9382.0,96.9537,96.9832,96.8948,96.9046,9382.0
2024-10-09 12:05:00,98.59,98.71,98.56,98.71,7372.0,96.9046,97.0225,96.8751,97.0225,7372.0
2024-10-09 12:10:00,98.72,98.78,98.71,98.75,29791.0,97.0324,97.0913,97.0225,97.0619,29791.0
2024-10-09 12:15:00,98.75,98.76,98.67,98.68,4840.0,97.0619,97.0717,96.9832,96.993,4840.0
2024-10-09 12:20:00,98.67,98.72,98.6,98.62,11679.0,96.9832,97.0324,96.9144,96.9341,11679.0
2024-10-09 12:25:00,98.63,98.63,98.47,98.47,9300.0,96.9439,96.9439,96.7866,96.7866,9300.0
2024-10-09 12:30:00,98.45,98.49,98.4,98.49,10507.0,96.767,96.8063,96.7178,96.8063,10507.0
2024-10-09 12:35:00,98.5,98.55,98.5,98.53,13086.0,96.8161,96.8653,96.8161,96.8456,13086.0
2024-10-09 12:40:00,98.52,98.53,98.48,98.51,4924.0,96.8358,96.8456,96.7965,96.826,4924.0
2024-10-09 12:45:00,98.51,98.54,98.47,98.47,10494.0,96.826,96.8554,96.7866,96.7866,10494.0
2024-10-09 12:50:00,98.45,98.46,98.39,98.41,19264.0,96.767,96.7768,96.708,96.7277,19264.0
2024-10-09 12:55:00,98.37,98.41,98.36,98.37,14577.0,96.6883,96.7277,96.6785,96.6883,14577.0
2024-10-09 13:00:00,98.37,98.42,98.34,98.35,14065.0,96.6883,96.7375,96.6589,96.6687,14065.0
2024-10-09 13:05:00,98.34,98.42,98.34,98.42,12833.0,96.6589,96.7375,96.6589,96.7375,12833.0
2024-10-09 13:10:00,98.42,98.48,98.41,98.45,12238.0,96.7375,96.7965,96.7277,96.767,12238.0
2024-10-09 13:15:00,98.45,98.53,98.45,98.53,26997.0,96.767,96.8456,96.767,96.8456,26997.0
2024-10-09 13:20:00,98.53,98.54,98.48,98.52,11810.0,96.8456,96.8554,96.7965,96.8358,11810.0
2024-10-09 13:25:00,98.53,98.53,98.46,98.47,13619.0,96.8456,96.8456,96.7768,96.7866,13619.0
2024-10-09 13:30:00,98.46,98.54,98.44,98.54,18891.0,96.7768,96.8554,96.7572,96.8554,18891.0
2024-10-09 13:35:00,98.54,98.54,98.48,98.51,4914.0,96.8554,96.8554,96.7965,96.826,4914.0
2024-10-09 13:40:00,98.52,98.57,98.5,98.54,5595.0,96.8358,96.8849,96.8161,96.8554,5595.0
2024-10-09 13:45:00,98.55,98.56,98.51,98.55,12429.0,96.8653,96.8751,96.826,96.8653,12429.0
2024-10-09 13:50:00,98.54,98.54,98.44,98.5,35814.0,96.8554,96.8554,96.7572,96.8161,35814.0
2024-10-09 13:55:00,98.5,98.52,98.44,98.46,14547.0,96.8161,96.8358,96.7572,96.7768,14547.0
2024-10-09 14:00:00,98.44,98.48,98.43,98.47,10286.0,96.7572,96.7965,96.7473,96.7866,10286.0
2024-10-09 14:05:00,98.48,98.53,98.47,98.47,4201.0,96.7965,96.8456,96.7866,96.7866,4201.0
2024-10-09 14:10:00,98.48,98.5,98.34,98.39,42389.0,96.7965,96.8161,96.6589,96.708,42389.0
2024-10-09 14:15:00,98.38,98.38,98.31,98.31,8952.0,96.6982,96.6982,96.6294,96.6294,8952.0
2024-10-09 14:20:00,98.31,98.36,98.29,98.32,8068.0,96.6294,96.6785,96.6097,96.6392,8068.0
2024-10-09 14:25:00,98.33,98.38,98.31,98.31,10006.0,96.649,96.6982,96.6294,96.6294,10006.0
2024-10-09 14:30:00,98.31,98.33,98.29,98.31,13112.0,96.6294,96.649,96.6097,96.6294,13112.0
2024-10-09 14:35:00,98.31,98.4,98.31,98.39,13468.0,96.6294,96.7178,96.6294,96.708,13468.0
2024-10-09 14:40:00,98.38,98.4,98.35,98.38,51684.0,96.6982,96.7178,96.6687,96.6982,51684.0
2024-10-09 14:45:00,98.39,98.43,98.38,98.4,31319.0,96.708,96.7473,96.6982,96.7178,31319.0
2024-10-09 14:50:00,98.39,98.43,98.36,98.37,22295.0,96.708,96.7473,96.6785,96.6883,22295.0
2024-10-09 14:55:00,98.37,98.4,98.34,98.4,6006.0,96.6883,96.7178,96.6589,96.7178,6006.0
2024-10-09 15:00:00,98.4,98.4,98.33,98.34,11690.0,96.7178,96.7178,96.649,96.6589,11690.0
2024-10-09 15:05:00,98.35,98.43,98.35,98.37,22311.0,96.6687,96.7473,96.6687,96.6883,22311.0
2024-10-09 15:10:00,98.38,98.41,98.37,98.41,15733.0,96.6982,96.7277,96.6883,96.7277,15733.0
2024-10-09 15:15:00,98.41,98.48,98.41,98.47,11765.0,96.7277,96.7965,96.7277,96.7866,11765.0
2024-10-09 15:20:00,98.47,98.51,98.44,98.51,6283.0,96.7866,96.826,96.7572,96.826,6283.0
2024-10-09 15:25:00,98.51,98.57,98.49,98.55,32489.0,96.826,96.8849,96.8063,96.8653,32489.0
2024-10-09 15:30:00,98.56,98.67,98.53,98.63,33713.0,96.8751,96.9832,96.8456,96.9439,33713.0
2024-10-09 15:35:00,98.61,98.67,98.58,98.61,30617.0,96.9242,96.9832,96.8948,96.9242,30617.0
2024-10-09 15:40:00,98.61,98.68,98.61,98.65,30599.0,96.9242,96.993,96.9242,96.9636,30599.0
2024-10-09 15:45:00,98.65,98.76,98.64,98.75,53359.0,96.9636,97.0717,96.9537,97.0619,53359.0
2024-10-09 15:50:00,98.74,98.87,98.74,98.82,113250.0,97.052,97.1798,97.052,97.1307,113250.0
2024-10-09 15:55:00,98.82,98.86,98.75,98.82,330955.0,97.1307,97.17,97.0619,97.1307,330955.0
2024-10-10 09:30:00,98.35,98.6,98.23,98.54,78229.0,96.6687,96.9144,96.5507,96.8554,78229.0
2024-10-10 09:35:00,98.54,98.57,98.31,98.37,80016.0,96.8554,96.8849,96.6294,96.6883,80016.0
2024-10-10 09:40:00,98.41,98.62,98.4,98.55,28161.0,96.7277,96.9341,96.7178,96.8653,28161.0
2024-10-10 09:45:00,98.59,98.76,98.58,98.76,85953.0,96.9046,97.0717,96.8948,97.0717,85953.0
2024-10-10 09:50:00,98.77,99.03,98.74,98.98,73973.0,97.0815,97.3371,97.052,97.2879,73973.0
2024-10-10 09:55:00,98.98,99.04,98.74,98.74,59998.0,97.2879,97.3469,97.052,97.052,59998.0
2024-10-10 10:00:00,98.74,98.87,98.67,98.78,48032.0,97.052,97.1798,96.9832,97.0913,48032.0
2024-10-10 10:05:00,98.81,98.81,98.72,98.73,35629.0,97.1208,97.1208,97.0324,97.0422,35629.0
2024-10-10 10:10:00,98.72,98.8,98.66,98.68,17224.0,97.0324,97.111,96.9734,96.993,17224.0
2024-10-10 10:15:00,98.65,98.68,98.46,98.47,14769.0,96.9636,96.993,96.7768,96.7866,14769.0
2024-10-10 10:20:00,98.47,98.57,98.42,98.45,37457.0,96.7866,96.8849,96.7375,96.767,37457.0
2024-10-10 10:25:00,98.45,98.46,98.26,98.32,46351.0,96.767,96.7768,96.5802,96.6392,46351.0
2024-10-10 10:30:00,98.29,98.38,98.25,98.33,34382.0,96.6097,96.6982,96.5704,96.649,34382.0
2024-10-10 10:35:00,98.33,98.37,98.26,98.28,17308.0,96.649,96.6883,96.5802,96.5999,17308.0
2024-10-10 10:40:00,98.26,98.28,98.2,98.21,25896.0,96.5802,96.5999,96.5213,96.5311,25896.0
2024-10-10 10:45:00,98.2,98.21,98.09,98.1,16571.0,96.5213,96.5311,96.4131,96.423,16571.0
2024-10-10 10:50:00,98.08,98.21,98.05,98.06,81552.0,96.4033,96.5311,96.3738,96.3836,81552.0
2024-10-10 10:55:00,98.07,98.12,98.01,98.08,55978.0,96.3935,96.4426,96.3345,96.4033,55978.0
2024-10-10 11:00:00,98.08,98.15,98.04,98.13,27476.0,96.4033,96.4721,96.364,96.4524,27476.0
2024-10-10 11:05:00,98.14,98.23,98.14,98.22,19003.0,96.4623,96.5507,96.4623,96.5409,19003.0
2024-10-10 11:10:00,98.21,98.27,98.21,98.21,24137.0,96.5311,96.5901,96.5311,96.5311,24137.0
2024-10-10 11:15:00,98.24,98.29,98.2,98.26,19370.0,96.5606,96.6097,96.5213,96.5802,19370.0
2024-10-10 11:20:00,98.24,98.27,98.18,98.26,32369.0,96.5606,96.5901,96.5016,96.5802,32369.0
2024-10-10 11:25:00,98.27,98.28,98.21,98.22,24269.0,96.5901,96.5999,96.5311,96.5409,24269.0
2024-10-10 11:30:00,98.21,98.22,98.14,98.19,15637.0,96.5311,96.5409,96.4623,96.5114,15637.0
2024-10-10 11:35:00,98.19,98.26,98.16,98.24,14382.0,96.5114,96.5802,96.4819,96.5606,14382.0
2024-10-10 11:40:00,98.25,98.29,98.22,98.22,21294.0,96.5704,96.6097,96.5409,96.5409,21294.0
2024-10-10 11:45:00,98.22,98.28,98.19,98.2,6525.0,96.5409,96.5999,96.5114,96.5213,6525.0
2024-10-10 11:50:00,98.19,98.24,98.15,98.2,20599.0,96.5114,96.5606,96.4721,96.5213,20599.0
2024-10-10 11:55:00,98.22,98.24,98.16,98.21,21130.0,96.5409,96.5606,96.4819,96.5311,21130.0
2024-10-10 12:00:00,98.2,98.25,98.16,98.18,42628.0,96.5213,96.5704,96.4819,96.5016,42628.0
2024-10-10 12:05:00,98.19,98.24,98.19,98.22,11113.0,96.5114,96.5606,96.5114,96.5409,11113.0
2024-10-10 12:10:00,98.22,98.28,98.22,98.28,32442.0,96.5409,96.5999,96.5409,96.5999,32442.0
2024-10-10 12:15:00,98.28,98.28,98.22,98.24,6816.0,96.5999,96.5999,96.5409,96.5606,6816.0
2024-10-10 12:20:00,98.25,98.27,98.2,98.2,11439.0,96.5704,96.5901,96.5213,96.5213,11439.0
2024-10-10 12:25:00,98.2,98.23,98.18,98.23,19900.0,96.5213,96.5507,96.5016,96.5507,19900.0
2024-10-10 12:30:00,98.24,98.27,98.21,98.23,22103.0,96.5606,96.5901,96.5311,96.5507,22103.0
2024-10-10 12:35:00,98.25,98.29,98.24,98.25,5195.0,96.5704,96.6097,96.5606,96.5704,5195.0
2024-10-10 12:40:00,98.24,98.24,98.03,98.07,28481.0,96.5606,96.5606,96.3542,96.3935,28481.0
2024-10-10 12:45:00,98.06,98.09,97.94,97.94,64852.0,96.3836,96.4131,96.2657,96.2657,64852.0
2024-10-10 12:50:00,97.95,98.02,97.94,97.99,19832.0,96.2755,96.3443,96.2657,96.3148,19832.0
2024-10-10 12:55:00,98.0,98.03,97.93,97.95,30646.0,96.3247,96.3542,96.2559,96.2755,30646.0
2024-10-10 13:00:00,97.95,97.98,97.92,97.95,57609.0,96.2755,96.305,96.246,96.2755,57609.0
2024-10-10 13:05:00,97.95,97.95,97.88,97.91,38662.0,96.2755,96.2755,96.2067,96.2362,38662.0
2024-10-10 13:10:00,97.9,97.95,97.88,97.9,5971.0,96.2264,96.2755,96.2067,96.2264,5971.0
2024-10-10 13:15:00,97.9,97.92,97.84,97.91,13486.0,96.2264,96.246,96.1674,96.2362,13486.0
2024-10-10 13:20:00,97.92,98.05,97.92,98.04,42447.0,96.246,96.3738,96.246,96.364,42447.0
2024-10-10 13:25:00,98.03,98.04,97.96,98.01,5340.0,96.3542,96.364,96.2854,96.3345,5340.0
2024-10-10 13:30:00,98.01,98.08,98.01,98.06,12483.0,96.3345,96.4033,96.3345,96.3836,12483.0
2024-10-10 13:35:00,98.06,98.08,97.94,97.98,11350.0,96.3836,96.4033,96.2657,96.305,11350.0
2024-10-10 13:40:00,97.99,98.04,97.98,98.0,12583.0,96.3148,96.364,96.305,96.3247,12583.0
2024-10-10 13:45:00,98.0,98.02,97.94,97.98,16367.0,96.3247,96.3443,96.2657,96.305,16367.0
2024-10-10 13:50:00,97.98,97.98,97.86,97.96,14386.0,96.305,96.305,96.1871,96.2854,14386.0
2024-10-10 13:55:00,98.0,98.01,97.95,98.01,12117.0,96.3247,96.3345,96.2755,96.3345,12117.0
2024-10-10 14:00:00,98.0,98.0,97.86,97.88,21307.0,96.3247,96.3247,96.1871,96.2067,21307.0
2024-10-10 14:05:00,97.88,97.93,97.87,97.91,15787.0,96.2067,96.2559,96.1969,96.2362,15787.0
2024-10-10 14:10:00,97.93,98.0,97.91,97.91,25800.0,96.2559,96.3247,96.2362,96.2362,25800.0
2024-10-10 14:15:00,97.93,97.93,97.87,97.89,7600.0,96.2559,96.2559,96.1969,96.2166,7600.0
2024-10-10 14:20:00,97.89,97.99,97.88,97.99,16241.0,96.2166,96.3148,96.2067,96.3148,16241.0
2024-10-10 14:25:00,97.99,98.05,97.99,97.99,7931.0,96.3148,96.3738,96.3148,96.3148,7931.0
2024-10-10 14:30:00,97.98,97.98,97.92,97.93,17538.0,96.305,96.305,96.246,96.2559,17538.0
2024-10-10 14:35:00,97.92,97.95,97.87,97.92,19839.0,96.246,96.2755,96.1969,96.246,19839.0
2024-10-10 14:40:00,97.93,97.93,97.86,97.92,16010.0,96.2559,96.2559,96.1871,96.246,16010.0
2024-10-10 14:45:00,97.91,97.96,97.9,97.94,11384.0,96.2362,96.2854,96.2264,96.2657,11384.0
2024-10-10 14:50:00,97.94,97.94,97.89,97.92,6318.0,96.2657,96.2657,96.2166,96.246,6318.0
2024-10-10 14:55:00,97.92,97.93,97.85,97.86,24565.0,96.246,96.2559,96.1772,96.1871,24565.0
2024-10-10 15:00:00,97.86,97.9,97.77,97.81,43580.0,96.1871,96.2264,96.0986,96.1379,43580.0
2024-10-10 15:05:00,97.81,97.84,97.78,97.84,50508.0,96.1379,96.1674,96.1084,96.1674,50508.0
2024-10-10 15:10:00,97.84,97.84,97.8,97.81,20028.0,96.1674,96.1674,96.1281,96.1379,20028.0
2024-10-10 15:15:00,97.8,97.85,97.77,97.83,12488.0,96.1281,96.1772,96.0986,96.1576,12488.0
2024-10-10 15:20:00,97.83,97.84,97.8,97.81,25769.0,96.1576,96.1674,96.1281,96.1379,25769.0
2024-10-10 15:25:00,97.81,97.82,97.74,97.79,20912.0,96.1379,96.1477,96.0691,96.1183,20912.0
2024-10-10 15:30:00,97.79,97.86,97.78,97.85,28537.0,96.1183,96.1871,96.1084,96.1772,28537.0
2024-10-10 15:35:00,97.85,97.93,97.81,97.92,33651.0,96.1772,96.2559,96.1379,96.246,33651.0
2024-10-10 15:40:00,97.93,97.99,97.92,97.98,20669.0,96.2559,96.3148,96.246,96.305,20669.0
2024-10-10 15:45:00,97.98,97.99,97.9,97.93,55573.0,96.305,96.3148,96.2264,96.2559,55573.0
2024-10-10 15:50:00,97.94,98.15,97.94,98.11,107308.0,96.2657,96.4721,96.2657,96.4328,107308.0
2024-10-10 15:55:00,98.11,98.12,98.04,98.05,201098.0,96.4328,96.4426,96.364,96.3738,201098.0
2024-10-11 09:30:00,98.54,98.82,98.43,98.66,98339.0,96.8554,97.1307,96.7473,96.9734,98339.0
2024-10-11 09:35:00,98.65,98.72,98.52,98.62,36479.0,96.9636,97.0324,96.8358,96.9341,36479.0
2024-10-11 09:40:00,98.63,98.65,98.44,98.5,34838.0,96.9439,96.9636,96.7572,96.8161,34838.0
2024-10-11 09:45:00,98.5,98.56,98.36,98.38,39031.0,96.8161,96.8751,96.6785,96.6982,39031.0
2024-10-11 09:50:00,98.41,98.56,98.34,98.48,52102.0,96.7277,96.8751,96.6589,96.7965,52102.0
2024-10-11 09:55:00,98.47,98.58,98.44,98.57,74736.0,96.7866,96.8948,96.7572,96.8849,74736.0
2024-10-11 10:00:00,98.57,98.83,98.57,98.78,40915.0,96.8849,97.1405,96.8849,97.0913,40915.0
2024-10-11 10:05:00,98.76,98.79,98.6,98.63,21112.0,97.0717,97.1012,96.9144,96.9439,21112.0
2024-10-11 10:10:00,98.66,98.72,98.62,98.69,20419.0,96.9734,97.0324,96.9341,97.0029,20419.0
2024-10-11 10:15:00,98.7,98.8,98.7,98.71,12972.0,97.0127,97.111,97.0127,97.0225,12972.0
2024-10-11 10:20:00,98.7,98.71,98.63,98.69,23416.0,97.0127,97.0225,96.9439,97.0029,23416.0
2024-10-11 10:25:00,98.7,98.79,98.7,98.75,19706.0,97.0127,97.1012,97.0127,97.0619,19706.0
2024-10-11 10:30:00,98.75,98.75,98.6,98.65,33817.0,97.0619,97.0619,96.9144,96.9636,33817.0
2024-10-11 10:35:00,98.64,98.69,98.52,98.6,30249.0,96.9537,97.0029,96.8358,96.9144,30249.0
2024-10-11 10:40:00,98.61,98.68,98.57,98.61,25060.0,96.9242,96.993,96.8849,96.9242,25060.0
2024-10-11 10:45:00,98.6,98.81,98.6,98.78,44830.0,96.9144,97.1208,96.9144,97.0913,44830.0
2024-10-11 10:50:00,98.79,98.8,98.69,98.69,20039.0,97.1012,97.111,97.0029,97.0029,20039.0
2024-10-11 10:55:00,98.7,98.78,98.7,98.72,9367.0,97.0127,97.0913,97.0127,97.0324,9367.0
2024-10-11 11:00:00,98.7,98.71,98.61,98.65,16974.0,97.0127,97.0225,96.9242,96.9636,16974.0
2024-10-11 11:05:00,98.67,98.77,98.66,98.73,11028.0,96.9832,97.0815,96.9734,97.0422,11028.0
2024-10-11 11:10:00,98.73,98.81,98.71,98.77,9394.0,97.0422,97.1208,97.0225,97.0815,9394.0
2024-10-11 11:15:00,98.77,98.8,98.73,98.79,17062.0,97.0815,97.111,97.0422,97.1012,17062.0
2024-10-11 11:20:00,98.79,98.8,98.74,98.75,19955.0,97.1012,97.111,97.052,97.0619,19955.0
2024-10-11 11:25:00,98.75,98.77,98.72,98.76,14888.0,97.0619,97.0815,97.0324,97.0717,14888.0
2024-10-11 11:30:00,98.76,98.94,98.75,98.9,41478.0,97.0717,97.2486,97.0619,97.2093,41478.0
2024-10-11 11:35:00,98.89,98.99,98.88,98.98,11930.0,97.1995,97.2977,97.1896,97.2879,11930.0
2024-10-11 11:40:00,98.98,99.0,98.9,98.92,19526.0,97.2879,97.3076,97.2093,97.2289,19526.0
2024-10-11 11:45:00,98.92,98.92,98.84,98.89,20505.0,97.2289,97.2289,97.1503,97.1995,20505.0
2024-10-11 11:50:00,98.87,98.89,98.84,98.87,14704.0,97.1798,97.1995,97.1503,97.1798,14704.0
2024-10-11 11:55:00,98.87,98.89,98.81,98.85,15106.0,97.1798,97.1995,97.1208,97.1601,15106.0
2024-10-11 12:00:00,98.86,98.86,98.78,98.8,14072.0,97.17,97.17,97.0913,97.111,14072.0
2024-10-11 12:05:00,98.8,98.81,98.66,98.66,14080.0,97.111,97.1208,96.9734,96.9734,14080.0
2024-10-11 12:10:00,98.67,98.72,98.64,98.7,15284.0,96.9832,97.0324,96.9537,97.0127,15284.0
2024-10-11 12:15:00,98.67,98.73,98.64,98.65,22958.0,96.9832,97.0422,96.9537,96.9636,22958.0
2024-10-11 12:20:00,98.64,98.7,98.63,98.69,10211.0,96.9537,97.0127,96.9439,97.0029,10211.0
2024-10-11 12:25:00,98.68,98.69,98.61,98.64,10869.0,96.993,97.0029,96.9242,96.9537,10869.0
2024-10-11 12:30:00,98.63,98.72,98.62,98.7,18144.0,96.9439,97.0324,96.9341,97.0127,18144.0
2024-10-11 12:35:00,98.7,98.72,98.65,98.67,9662.0,97.0127,97.0324,96.9636,96.9832,9662.0
2024-10-11 12:40:00,98.65,98.67,98.64,98.67,8926.0,96.9636,96.9832,96.9537,96.9832,8926.0
2024-10-11 12:45:00,98.65,98.69,98.65,98.67,9046.0,96.9636,97.0029,96.9636,96.9832,9046.0
2024-10-11 12:50:00,98.68,98.7,98.66,98.67,10646.0,96.993,97.0127,96.9734,96.9832,10646.0
2024-10-11 12:55:00,98.66,98.73,98.63,98.72,11200.0,96.9734,97.0422,96.9439,97.0324,11200.0
2024-10-11 13:00:00,98.73,98.77,98.68,98.68,30280.0,97.0422,97.0815,96.993,96.993,30280.0
2024-10-11 13:05:00,98.69,98.73,98.68,98.69,15040.0,97.0029,97.0422,96.993,97.0029,15040.0
2024-10-11 13:10:00,98.69,98.77,98.69,98.75,13460.0,97.0029,97.0815,97.0029,97.0619,13460.0
2024-10-11 13:15:00,98.76,98.76,98.68,98.73,32440.0,97.0717,97.0717,96.993,97.0422,32440.0
2024-10-11 13:20:00,98.73,98.78,98.72,98.78,21909.0,97.0422,97.0913,97.0324,97.0913,21909.0
2024-10-11 13:25:00,98.77,98.82,98.74,98.82,26273.0,97.0815,97.1307,97.052,97.1307,26273.0
2024-10-11 13:30:00,98.8,98.8,98.75,98.75,12003.0,97.111,97.111,97.0619,97.0619,12003.0
2024-10-11 13:35:00,98.73,98.8,98.72,98.78,12132.0,97.0422,97.111,97.0324,97.0913,12132.0
2024-10-11 13:40:00,98.79,98.79,98.74,98.78,18122.0,97.1012,97.1012,97.052,97.0913,18122.0
2024-10-11 13:45:00,98.78,98.84,98.77,98.8,21268.0,97.0913,97.1503,97.0815,97.111,21268.0
2024-10-11 13:50:00,98.8,98.82,98.76,98.76,10603.0,97.111,97.1307,97.0717,97.0717,10603.0
2024-10-11 13:55:00,98.75,98.77,98.71,98.74,42909.0,97.0619,97.0815,97.0225,97.052,42909.0
2024-10-11 14:00:00,98.74,98.75,98.7,98.72,9140.0,97.052,97.0619,97.0127,97.0324,9140.0
2024-10-11 14:05:00,98.71,98.73,98.66,98.66,32219.0,97.0225,97.0422,96.9734,96.9734,32219.0
2024-10-11 14:10:00,98.66,98.69,98.65,98.66,9015.0,96.9734,97.0029,96.9636,96.9734,9015.0
2024-10-11 14:15:00,98.67,98.82,98.67,98.81,21771.0,96.9832,97.1307,96.9832,97.1208,21771.0
2024-10-11 14:20:00,98.82,98.82,98.74,98.75,10955.0,97.1307,97.1307,97.052,97.0619,10955.0
2024-10-11 14:25:00,98.75,98.78,98.74,98.77,13603.0,97.0619,97.0913,97.052,97.0815,13603.0
2024-10-11 14:30:00,98.78,98.82,98.78,98.79,11608.0,97.0913,97.1307,97.0913,97.1012,11608.0
2024-10-11 14:35:00,98.78,98.78,98.72,98.74,34392.0,97.0913,97.0913,97.0324,97.052,34392.0
2024-10-11 14:40:00,98.75,98.81,98.73,98.8,17828.0,97.0619,97.1208,97.0422,97.111,17828.0
2024-10-11 14:45:00,98.81,98.85,98.8,98.83,12792.0,97.1208,97.1601,97.111,97.1405,12792.0
2024-10-11 14:50:00,98.83,98.87,98.82,98.84,16003.0,97.1405,97.1798,97.1307,97.1503,16003.0
2024-10-11 14:55:00,98.83,98.92,98.81,98.91,44316.0,97.1405,97.2289,97.1208,97.2191,44316.0
2024-10-11 15:00:00,98.9,98.93,98.86,98.89,18826.0,97.2093,97.2388,97.17,97.1995,18826.0
2024-10-11 15:05:00,98.89,98.92,98.85,98.88,24951.0,97.1995,97.2289,97.1601,97.1896,24951.0
2024-10-11 15:10:00,98.88,98.97,98.87,98.96,44730.0,97.1896,97.2781,97.1798,97.2683,44730.0
2024-10-11 15:15:00,98.96,99.0,98.94,98.96,16532.0,97.2683,97.3076,97.2486,97.2683,16532.0
2024-10-11 15:20:00,98.97,98.99,98.95,98.98,16643.0,97.2781,97.2977,97.2584,97.2879,16643.0
2024-10-11 15:25:00,98.98,99.02,98.94,98.96,37164.0,97.2879,97.3272,97.2486,97.2683,37164.0
2024-10-11 15:30:00,98.95,99.03,98.93,98.97,40615.0,97.2584,97.3371,97.2388,97.2781,40615.0
2024-10-11 15:35:00,98.97,98.98,98.91,98.96,60125.0,97.2781,97.2879,97.2191,97.2683,60125.0
2024-10-11 15:40:00,98.96,98.96,98.89,98.95,32584.0,97.2683,97.2683,97.1995,97.2584,32584.0
2024-10-11 15:45:00,98.95,99.0,98.93,99.0,50592.0,97.2584,97.3076,97.2388,97.3076,50592.0
2024-10-11 15:50:00,99.0,99.08,98.98,98.99,142382.0,97.3076,97.3862,97.2879,97.2977,142382.0
2024-10-11 15:55:00,98.98,99.09,98.98,99.09,468222.0,97.2879,97.396,97.2879,97.396,468222.0
2024-10-14 09:30:00,98.75,98.93,98.56,98.88,82717.0,97.0619,97.2388,96.8751,97.1896,82717.0
2024-10-14 09:35:00,98.87,98.87,98.66,98.78,29836.0,97.1798,97.1798,96.9734,97.0913,29836.0
2024-10-14 09:40:00,98.77,98.9,98.76,98.83,29214.0,97.0815,97.2093,97.0717,97.1405,29214.0
2024-10-14 09:45:00,98.83,99.0,98.78,98.96,21440.0,97.1405,97.3076,97.0913,97.2683,21440.0
2024-10-14 09:50:00,98.99,99.03,98.84,98.86,33442.0,97.2977,97.3371,97.1503,97.17,33442.0
2024-10-14 09:55:00,98.9,98.95,98.82,98.88,14215.0,97.2093,97.2584,97.1307,97.1896,14215.0
2024-10-14 10:00:00,98.9,98.97,98.86,98.86,28660.0,97.2093,97.2781,97.17,97.17,28660.0
2024-10-14 10:05:00,98.88,98.99,98.85,98.98,13653.0,97.1896,97.2977,97.1601,97.2879,13653.0
2024-10-14 10:10:00,98.97,99.17,98.96,99.15,29646.0,97.2781,97.4747,97.2683,97.455,29646.0
2024-10-14 10:15:00,99.16,99.25,99.14,99.18,17191.0,97.4648,97.5533,97.4452,97.4845,17191.0
2024-10-14 10:20:00,99.19,99.26,99.12,99.22,28967.0,97.4943,97.5631,97.4255,97.5238,28967.0
2024-10-14 10:25:00,99.21,99.27,99.2,99.22,21519.0,97.514,97.573,97.5042,97.5238,21519.0
2024-10-14 10:30:00,99.23,99.49,99.23,99.38,33302.0,97.5336,97.7892,97.5336,97.6811,33302.0
2024-10-14 10:35:00,99.42,99.47,99.39,99.47,15760.0,97.7204,97.7695,97.6909,97.7695,15760.0
2024-10-14 10:40:00,99.47,99.48,99.39,99.45,19143.0,97.7695,97.7794,97.6909,97.7499,19143.0
2024-10-14 10:45:00,99.46,99.48,99.39,99.42,30482.0,97.7597,97.7794,97.6909,97.7204,30482.0
2024-10-14 10:50:00,99.37,99.58,99.37,99.55,22061.0,97.6713,97.8777,97.6713,97.8482,22061.0
2024-10-14 10:55:00,99.54,99.6,99.5,99.6,12815.0,97.8383,97.8973,97.799,97.8973,12815.0
2024-10-14 11:00:00,99.59,99.66,99.53,99.54,37056.0,97.8875,97.9563,97.8285,97.8383,37056.0
2024-10-14 11:05:00,99.54,99.67,99.54,99.6,74855.0,97.8383,97.9661,97.8383,97.8973,74855.0
2024-10-14 11:10:00,99.62,99.66,99.57,99.59,17940.0,97.917,97.9563,97.8678,97.8875,17940.0
2024-10-14 11:15:00,99.6,99.69,99.58,99.67,48116.0,97.8973,97.9858,97.8777,97.9661,48116.0
2024-10-14 11:20:00,99.68,99.72,99.6,99.61,34403.0,97.976,98.0153,97.8973,97.9071,34403.0
2024-10-14 11:25:00,99.62,99.69,99.57,99.62,17648.0,97.917,97.9858,97.8678,97.917,17648.0
2024-10-14 11:30:00,99.64,99.73,99.63,99.68,28330.0,97.9366,98.0251,97.9268,97.976,28330.0
2024-10-14 11:35:00,99.67,99.76,99.66,99.74,48869.0,97.9661,98.0546,97.9563,98.0349,48869.0
2024-10-14 11:40:00,99.74,99.79,99.74,99.77,22980.0,98.0349,98.0841,98.0349,98.0644,22980.0
2024-10-14 11:45:00,99.78,99.78,99.69,99.69,9691.0,98.0742,98.0742,97.9858,97.9858,9691.0
2024-10-14 11:50:00,99.69,99.73,99.62,99.63,11997.0,97.9858,98.0251,97.917,97.9268,11997.0
2024-10-14 11:55:00,99.64,99.66,99.61,99.65,14856.0,97.9366,97.9563,97.9071,97.9465,14856.0
2024-10-14 12:00:00,99.65,99.73,99.64,99.65,20670.0,97.9465,98.0251,97.9366,97.9465,20670.0
2024-10-14 12:05:00,99.65,99.67,99.62,99.63,9766.0,97.9465,97.9661,97.917,97.9268,9766.0
2024-10-14 12:10:00,99.64,99.67,99.62,99.66,14174.0,97.9366,97.9661,97.917,97.9563,14174.0
2024-10-14 12:15:00,99.67,99.7,99.59,99.59,13405.0,97.9661,97.9956,97.8875,97.8875,13405.0
2024-10-14 12:20:00,99.6,99.67,99.59,99.65,6466.0,97.8973,97.9661,97.8875,97.9465,6466.0
2024-10-14 12:25:00,99.64,99.71,99.63,99.68,6244.0,97.9366,98.0054,97.9268,97.976,6244.0
2024-10-14 12:30:00,99.68,99.74,99.67,99.72,3982.0,97.976,98.0349,97.9661,98.0153,3982.0
2024-10-14 12:35:00,99.73,99.75,99.7,99.71,5447.0,98.0251,98.0448,97.9956,98.0054,5447.0
2024-10-14 12:40:00,99.71,99.73,99.66,99.69,10352.0,98.0054,98.0251,97.9563,97.9858,10352.0
2024-10-14 12:45:00,99.68,99.71,99.68,99.7,4698.0,97.976,98.0054,97.976,97.9956,4698.0
2024-10-14 12:50:00,99.7,99.73,99.7,99.72,9680.0,97.9956,98.0251,97.9956,98.0153,9680.0
2024-10-14 12:55:00,99.71,99.77,99.7,99.76,6849.0,98.0054,98.0644,97.9956,98.0546,6849.0
2024-10-14 13:00:00,99.75,99.76,99.73,99.76,6648.0,98.0448,98.0546,98.0251,98.0546,6648.0
2024-10-14 13:05:00,99.75,99.76,99.7,99.7,12810.0,98.0448,98.0546,97.9956,97.9956,12810.0
2024-10-14 13:10:00,99.7,99.71,99.62,99.62,12054.0,97.9956,98.0054,97.917,97.917,12054.0
2024-10-14 13:15:00,99.63,99.69,99.61,99.67,20677.0,97.9268,97.9858,97.9071,97.9661,20677.0
2024-10-14 13:20:00,99.66,99.69,99.61,99.61,22772.0,97.9563,97.9858,97.9071,97.9071,22772.0
2024-10-14 13:25:00,99.61,99.62,99.55,99.59,18099.0,97.9071,97.917,97.8482,97.8875,18099.0
2024-10-14 13:30:00,99.59,99.62,99.57,99.59,10772.0,97.8875,97.917,97.8678,97.8875,10772.0
2024-10-14 13:35:00,99.6,99.62,99.58,99.61,6268.0,97.8973,97.917,97.8777,97.9071,6268.0
2024-10-14 13:40:00,99.61,99.62,99.57,99.58,19691.0,97.9071,97.917,97.8678,97.8777,19691.0
2024-10-14 13:45:00,99.57,99.57,99.5,99.52,6711.0,97.8678,97.8678,97.799,97.8187,6711.0
2024-10-14 13:50:00,99.52,99.57,99.52,99.55,7141.0,97.8187,97.8678,97.8187,97.8482,7141.0
2024-10-14 13:55:00,99.56,99.58,99.52,99.53,6954.0,97.858,97.8777,97.8187,97.8285,6954.0
2024-10-14 14:00:00,99.53,99.58,99.48,99.58,12104.0,97.8285,97.8777,97.7794,97.8777,12104.0
2024-10-14 14:05:00,99.58,99.65,99.58,99.63,12116.0,97.8777,97.9465,97.8777,97.9268,12116.0
2024-10-14 14:10:00,99.63,99.65,99.61,99.65,12302.0,97.9268,97.9465,97.9071,97.9465,12302.0
2024-10-14 14:15:00,99.63,99.68,99.63,99.64,8210.0,97.9268,97.976,97.9268,97.9366,8210.0
2024-10-14 14:20:00,99.65,99.71,99.64,99.71,14821.0,97.9465,98.0054,97.9366,98.0054,14821.0
2024-10-14 14:25:00,99.72,99.74,99.68,99.73,73580.0,98.0153,98.0349,97.976,98.0251,73580.0
2024-10-14 14:30:00,99.72,99.76,99.69,99.74,12606.0,98.0153,98.0546,97.9858,98.0349,12606.0
2024-10-14 14:35:00,99.74,99.8,99.74,99.75,9628.0,98.0349,98.0939,98.0349,98.0448,9628.0
2024-10-14 14:40:00,99.75,99.78,99.73,99.76,11067.0,98.0448,98.0742,98.0251,98.0546,11067.0
2024-10-14 14:45:00,99.78,99.8,99.72,99.73,13037.0,98.0742,98.0939,98.0153,98.0251,13037.0
2024-10-14 14:50:00,99.74,99.75,99.72,99.74,12605.0,98.0349,98.0448,98.0153,98.0349,12605.0
2024-10-14 14:55:00,99.75,99.76,99.71,99.72,9749.0,98.0448,98.0546,98.0054,98.0153,9749.0
2024-10-14 15:00:00,99.73,99.8,99.66,99.78,15691.0,98.0251,98.0939,97.9563,98.0742,15691.0
2024-10-14 15:05:00,99.8,99.82,99.76,99.77,11668.0,98.0939,98.1136,98.0546,98.0644,11668.0
2024-10-14 15:10:00,99.78,99.82,99.75,99.78,18844.0,98.0742,98.1136,98.0448,98.0742,18844.0
2024-10-14 15:15:00,99.77,99.83,99.77,99.81,10208.0,98.0644,98.1234,98.0644,98.1037,10208.0
2024-10-14 15:20:00,99.81,99.86,99.8,99.83,102823.0,98.1037,98.1529,98.0939,98.1234,102823.0
2024-10-14 15:25:00,99.84,99.84,99.8,99.82,17166.0,98.1332,98.1332,98.0939,98.1136,17166.0
2024-10-14 15:30:00,99.82,99.85,99.81,99.81,66858.0,98.1136,98.143,98.1037,98.1037,66858.0
2024-10-14 15:35:00,99.81,99.84,99.75,99.75,44623.0,98.1037,98.1332,98.0448,98.0448,44623.0
2024-10-14 15:40:00,99.76,99.79,99.73,99.75,35505.0,98.0546,98.0841,98.0251,98.0448,35505.0
2024-10-14 15:45:00,99.75,99.84,99.73,99.83,50673.0,98.0448,98.1332,98.0251,98.1234,50673.0
2024-10-14 15:50:00,99.83,99.83,99.65,99.77,173008.0,98.1234,98.1234,97.9465,98.0644,173008.0
2024-10-14 15:55:00,99.77,99.83,99.71,99.72,455484.0,98.0644,98.1234,98.0054,98.0153,455484.0
2024-10-15 09:30:00,100.14,100.61,100.14,100.5,184813.0,98.4281,98.8901,98.4281,98.7819,184813.0
2024-10-15 09:35:00,100.5,100.68,100.39,100.63,55194.0,98.7819,98.9589,98.6738,98.9097,55194.0
2024-10-15 09:40:00,100.63,100.65,100.45,100.46,28174.0,98.9097,98.9294,98.7328,98.7426,28174.0
2024-10-15 09:45:00,100.47,100.9,100.46,100.87,112126.0,98.7524,99.1751,98.7426,99.1456,112126.0
2024-10-15 09:50:00,100.86,100.94,100.78,100.79,61011.0,99.1358,99.2144,99.0571,99.067,61011.0
2024-10-15 09:55:00,100.79,100.83,100.54,100.68,46938.0,99.067,99.1063,98.8213,98.9589,46938.0
2024-10-15 10:00:00,100.69,100.82,100.64,100.82,28814.0,98.9687,99.0965,98.9195,99.0965,28814.0
2024-10-15 10:05:00,100.81,100.81,100.69,100.73,40669.0,99.0866,99.0866,98.9687,99.008,40669.0
2024-10-15 10:10:00,100.75,100.84,100.66,100.76,55247.0,99.0277,99.1161,98.9392,99.0375,55247.0
2024-10-15 10:15:00,100.78,101.02,100.77,101.0,92632.0,99.0571,99.293,99.0473,99.2734,92632.0
2024-10-15 10:20:00,101.01,101.19,101.0,101.14,76159.0,99.2832,99.4601,99.2734,99.411,76159.0
2024-10-15 10:25:00,101.12,101.14,101.01,101.12,37951.0,99.3913,99.411,99.2832,99.3913,37951.0
2024-10-15 10:30:00,101.11,101.32,101.09,101.3,126084.0,99.3815,99.5879,99.3618,99.5683,126084.0
2024-10-15 10:35:00,101.3,101.43,101.26,101.33,80207.0,99.5683,99.696,99.5289,99.5977,80207.0
2024-10-15 10:40:00,101.34,101.37,101.09,101.18,79649.0,99.6076,99.6371,99.3618,99.4503,79649.0
2024-10-15 10:45:00,101.17,101.2,101.04,101.14,46269.0,99.4405,99.47,99.3127,99.411,46269.0
2024-10-15 10:50:00,101.13,101.26,101.11,101.26,38775.0,99.4012,99.5289,99.3815,99.5289,38775.0
2024-10-15 10:55:00,101.27,101.39,101.25,101.31,122084.0,99.5388,99.6567,99.5191,99.5781,122084.0
2024-10-15 11:00:00,101.31,101.39,101.27,101.35,60857.0,99.5781,99.6567,99.5388,99.6174,60857.0
2024-10-15 11:05:00,101.36,101.44,101.36,101.43,90400.0,99.6272,99.7059,99.6272,99.696,90400.0
2024-10-15 11:10:00,101.42,101.44,101.13,101.15,34105.0,99.6862,99.7059,99.4012,99.4208,34105.0
2024-10-15 11:15:00,101.15,101.37,101.15,101.36,59979.0,99.4208,99.6371,99.4208,99.6272,59979.0
2024-10-15 11:20:00,101.36,101.51,101.34,101.48,148620.0,99.6272,99.7747,99.6076,99.7452,148620.0
2024-10-15 11:25:00,101.48,101.52,101.41,101.5,72570.0,99.7452,99.7845,99.6764,99.7648,72570.0
2024-10-15 11:30:00,101.49,101.53,101.36,101.37,28480.0,99.755,99.7943,99.6272,99.6371,28480.0
2024-10-15 11:35:00,101.36,101.43,101.29,101.41,17218.0,99.6272,99.696,99.5584,99.6764,17218.0
2024-10-15 11:40:00,101.4,101.51,101.39,101.48,23961.0,99.6665,99.7747,99.6567,99.7452,23961.0
2024-10-15 11:45:00,101.48,101.57,101.48,101.53,21410.0,99.7452,99.8336,99.7452,99.7943,21410.0
2024-10-15 11:50:00,101.52,101.52,101.39,101.44,25218.0,99.7845,99.7845,99.6567,99.7059,25218.0
2024-10-15 11:55:00,101.44,101.49,101.36,101.46,53946.0,99.7059,99.755,99.6272,99.7255,53946.0
2024-10-15 12:00:00,101.47,101.5,101.41,101.41,15835.0,99.7354,99.7648,99.6764,99.6764,15835.0
2024-10-15 12:05:00,101.41,101.47,101.38,101.45,15848.0,99.6764,99.7354,99.6469,99.7157,15848.0
2024-10-15 12:10:00,101.46,101.52,101.41,101.43,23810.0,99.7255,99.7845,99.6764,99.696,23810.0
2024-10-15 12:15:00,101.44,101.5,101.4,101.43,17386.0,99.7059,99.7648,99.6665,99.696,17386.0
2024-10-15 12:20:00,101.43,101.53,101.42,101.52,25853.0,99.696,99.7943,99.6862,99.7845,25853.0
2024-10-15 12:25:00,101.52,101.59,101.46,101.57,48763.0,99.7845,99.8533,99.7255,99.8336,48763.0
2024-10-15 12:30:00,101.56,101.57,101.51,101.56,48561.0,99.8238,99.8336,99.7747,99.8238,48561.0
2024-10-15 12:35:00,101.57,101.62,101.52,101.61,44898.0,99.8336,99.8828,99.7845,99.873,44898.0
2024-10-15 12:40:00,101.61,101.62,101.55,101.58,36906.0,99.873,99.8828,99.814,99.8435,36906.0
2024-10-15 12:45:00,101.57,101.58,101.48,101.5,49098.0,99.8336,99.8435,99.7452,99.7648,49098.0
2024-10-15 12:50:00,101.5,101.52,101.45,101.51,68539.0,99.7648,99.7845,99.7157,99.7747,68539.0
2024-10-15 12:55:00,101.51,101.59,101.5,101.57,49091.0,99.7747,99.8533,99.7648,99.8336,49091.0
2024-10-15 13:00:00,101.57,101.69,101.52,101.67,210215.0,99.8336,99.9516,99.7845,99.9319,210215.0
2024-10-15 13:05:00,101.67,101.75,101.63,101.63,68454.0,99.9319,100.0106,99.8926,99.8926,68454.0
2024-10-15 13:10:00,101.63,101.64,101.53,101.54,43065.0,99.8926,99.9024,99.7943,99.8042,43065.0
2024-10-15 13:15:00,101.54,101.62,101.54,101.58,53572.0,99.8042,99.8828,99.8042,99.8435,53572.0
2024-10-15 13:20:00,101.58,101.62,101.52,101.62,56421.0,99.8435,99.8828,99.7845,99.8828,56421.0
2024-10-15 13:25:00,101.62,101.63,101.53,101.56,42861.0,99.8828,99.8926,99.7943,99.8238,42861.0
2024-10-15 13:30:00,101.55,101.56,101.51,101.52,37434.0,99.814,99.8238,99.7747,99.7845,37434.0
2024-10-15 13:35:00,101.52,101.54,101.46,101.51,44704.0,99.7845,99.8042,99.7255,99.7747,44704.0
2024-10-15 13:40:00,101.51,101.57,101.5,101.51,52676.0,99.7747,99.8336,99.7648,99.7747,52676.0
2024-10-15 13:45:00,101.49,101.53,101.46,101.53,57713.0,99.755,99.7943,99.7255,99.7943,57713.0
2024-10-15 13:50:00,101.53,101.55,101.47,101.52,46892.0,99.7943,99.814,99.7354,99.7845,46892.0
2024-10-15 13:55:00,101.52,101.52,101.4,101.44,32616.0,99.7845,99.7845,99.6665,99.7059,32616.0
2024-10-15 14:00:00,101.44,101.44,101.28,101.3,10549.0,99.7059,99.7059,99.5486,99.5683,10549.0
2024-10-15 14:05:00,101.32,101.32,101.21,101.23,14808.0,99.5879,99.5879,99.4798,99.4995,14808.0
2024-10-15 14:10:00,101.25,101.3,101.25,101.28,18022.0,99.5191,99.5683,99.5191,99.5486,18022.0
2024-10-15 14:15:00,101.28,101.28,101.15,101.22,19515.0,99.5486,99.5486,99.4208,99.4896,19515.0
2024-10-15 14:20:00,101.23,101.25,101.18,101.23,14458.0,99.4995,99.5191,99.4503,99.4995,14458.0
2024-10-15 14:25:00,101.23,101.28,101.2,101.22,10772.0,99.4995,99.5486,99.47,99.4896,10772.0
2024-10-15 14:30:00,101.21,101.22,101.16,101.2,30825.0,99.4798,99.4896,99.4307,99.47,30825.0
2024-10-15 14:35:00,101.21,101.23,101.16,101.18,9544.0,99.4798,99.4995,99.4307,99.4503,9544.0
2024-10-15 14:40:00,101.19,101.26,101.18,101.23,26027.0,99.4601,99.5289,99.4503,99.4995,26027.0
2024-10-15 14:45:00,101.24,101.28,101.21,101.24,30945.0,99.5093,99.5486,99.4798,99.5093,30945.0
2024-10-15 14:50:00,101.25,101.3,101.24,101.27,24778.0,99.5191,99.5683,99.5093,99.5388,24778.0
2024-10-15 14:55:00,101.26,101.27,101.19,101.23,13484.0,99.5289,99.5388,99.4601,99.4995,13484.0
2024-10-15 15:00:00,101.22,101.29,101.19,101.19,17493.0,99.4896,99.5584,99.4601,99.4601,17493.0
2024-10-15 15:05:00,101.2,101.2,101.09,101.11,44459.0,99.47,99.47,99.3618,99.3815,44459.0
2024-10-15 15:10:00,101.11,101.22,101.1,101.18,34947.0,99.3815,99.4896,99.3717,99.4503,34947.0
2024-10-15 15:15:00,101.19,101.24,101.17,101.23,91285.0,99.4601,99.5093,99.4405,99.4995,91285.0
2024-10-15 15:20:00,101.23,101.32,101.21,101.27,51805.0,99.4995,99.5879,99.4798,99.5388,51805.0
2024-10-15 15:25:00,101.28,101.28,101.17,101.17,45067.0,99.5486,99.5486,99.4405,99.4405,45067.0
2024-10-15 15:30:00,101.17,101.21,101.1,101.1,92852.0,99.4405,99.4798,99.3717,99.3717,92852.0
2024-10-15 15:35:00,101.09,101.15,101.03,101.08,184286.0,99.3618,99.4208,99.3029,99.352,184286.0
2024-10-15 15:40:00,101.09,101.13,100.94,100.95,79305.0,99.3618,99.4012,99.2144,99.2242,79305.0
2024-10-15 15:45:00,100.95,101.08,100.95,101.06,127513.0,99.2242,99.352,99.2242,99.3324,127513.0
2024-10-15 15:50:00,101.06,101.1,100.94,101.1,267487.0,99.3324,99.3717,99.2144,99.3717,267487.0
2024-10-15 15:55:00,101.09,101.1,100.83,100.94,704761.0,99.3618,99.3717,99.1063,99.2144,704761.0
2024-10-16 09:30:00,101.18,101.42,100.89,101.38,194289.0,99.4503,99.6862,99.1653,99.6469,194289.0
2024-10-16 09:35:00,101.38,101.53,101.14,101.25,63643.0,99.6469,99.7943,99.411,99.5191,63643.0
2024-10-16 09:40:00,101.27,101.52,101.21,101.51,28035.0,99.5388,99.7845,99.4798,99.7747,28035.0
2024-10-16 09:45:00,101.51,101.72,101.49,101.67,56962.0,99.7747,99.9811,99.755,99.9319,56962.0
2024-10-16 09:50:00,101.64,101.75,101.49,101.49,47546.0,99.9024,100.0106,99.755,99.755,47546.0
2024-10-16 09:55:00,101.51,101.74,101.46,101.74,27273.0,99.7747,100.0007,99.7255,100.0007,27273.0
2024-10-16 10:00:00,101.74,101.88,101.71,101.79,42768.0,100.0007,100.1383,99.9712,100.0499,42768.0
2024-10-16 10:05:00,101.79,101.79,101.63,101.64,10179.0,100.0499,100.0499,99.8926,99.9024,10179.0
2024-10-16 10:10:00,101.64,101.67,101.49,101.51,25563.0,99.9024,99.9319,99.755,99.7747,25563.0
2024-10-16 10:15:00,101.52,101.7,101.5,101.69,11050.0,99.7845,99.9614,99.7648,99.9516,11050.0
2024-10-16 10:20:00,101.67,101.67,101.59,101.62,13498.0,99.9319,99.9319,99.8533,99.8828,13498.0
2024-10-16 10:25:00,101.62,101.64,101.4,101.41,28640.0,99.8828,99.9024,99.6665,99.6764,28640.0
2024-10-16 10:30:00,101.4,101.51,101.38,101.46,97478.0,99.6665,99.7747,99.6469,99.7255,97478.0
2024-10-16 10:35:00,101.47,101.56,101.45,101.46,20004.0,99.7354,99.8238,99.7157,99.7255,20004.0
2024-10-16 10:40:00,101.46,101.53,101.44,101.53,15767.0,99.7255,99.7943,99.7059,99.7943,15767.0
2024-10-16 10:45:00,101.52,101.53,101.34,101.37,39985.0,99.7845,99.7943,99.6076,99.6371,39985.0
2024-10-16 10:50:00,101.37,101.58,101.36,101.56,16616.0,99.6371,99.8435,99.6272,99.8238,16616.0
2024-10-16 10:55:00,101.58,101.67,101.51,101.67,16853.0,99.8435,99.9319,99.7747,99.9319,16853.0
2024-10-16 11:00:00,101.68,101.72,101.57,101.57,21553.0,99.9418,99.9811,99.8336,99.8336,21553.0
2024-10-16 11:05:00,101.58,101.62,101.53,101.58,17380.0,99.8435,99.8828,99.7943,99.8435,17380.0
2024-10-16 11:10:00,101.58,101.66,101.58,101.64,21107.0,99.8435,99.9221,99.8435,99.9024,21107.0
2024-10-16 11:15:00,101.64,101.68,101.61,101.66,23762.0,99.9024,99.9418,99.873,99.9221,23762.0
2024-10-16 11:20:00,101.66,101.75,101.63,101.74,33214.0,99.9221,100.0106,99.8926,100.0007,33214.0
2024-10-16 11:25:00,101.75,101.77,101.69,101.73,10807.0,100.0106,100.0302,99.9516,99.9909,10807.0
2024-10-16 11:30:00,101.72,101.82,101.72,101.79,5603.0,99.9811,100.0794,99.9811,100.0499,5603.0
2024-10-16 11:35:00,101.81,101.84,101.75,101.8,6851.0,100.0695,100.099,100.0106,100.0597,6851.0
2024-10-16 11:40:00,101.81,101.91,101.81,101.91,20326.0,100.0695,100.1678,100.0695,100.1678,20326.0
2024-10-16 11:45:00,101.91,101.95,101.86,101.95,70014.0,100.1678,100.2071,100.1187,100.2071,70014.0
2024-10-16 11:50:00,101.95,101.99,101.87,101.87,17153.0,100.2071,100.2465,100.1285,100.1285,17153.0
2024-10-16 11:55:00,101.87,101.94,101.8,101.94,37800.0,100.1285,100.1973,100.0597,100.1973,37800.0
2024-10-16 12:00:00,101.95,101.96,101.87,101.87,10757.0,100.2071,100.217,100.1285,100.1285,10757.0
2024-10-16 12:05:00,101.89,102.0,101.87,101.97,16591.0,100.1482,100.2563,100.1285,100.2268,16591.0
2024-10-16 12:10:00,101.95,101.99,101.87,101.89,17015.0,100.2071,100.2465,100.1285,100.1482,17015.0
2024-10-16 12:15:00,101.82,101.96,101.78,101.94,56429.0,100.0794,100.217,100.0401,100.1973,56429.0
2024-10-16 12:20:00,101.91,101.92,101.83,101.91,30730.0,100.1678,100.1777,100.0892,100.1678,30730.0
2024-10-16 12:25:00,101.92,101.99,101.9,101.92,13737.0,100.1777,100.2465,100.158,100.1777,13737.0
2024-10-16 12:30:00,101.94,101.95,101.78,101.81,34309.0,100.1973,100.2071,100.0401,100.0695,34309.0
2024-10-16 12:35:00,101.8,101.87,101.8,101.87,32301.0,100.0597,100.1285,100.0597,100.1285,32301.0
2024-10-16 12:40:00,101.87,101.93,101.83,101.89,43272.0,100.1285,100.1875,100.0892,100.1482,43272.0
2024-10-16 12:45:00,101.9,101.91,101.86,101.87,25697.0,100.158,100.1678,100.1187,100.1285,25697.0
2024-10-16 12:50:00,101.87,101.9,101.84,101.86,14577.0,100.1285,100.158,100.099,100.1187,14577.0
2024-10-16 12:55:00,101.86,101.86,101.7,101.73,18092.0,100.1187,100.1187,99.9614,99.9909,18092.0
2024-10-16 13:00:00,101.75,101.81,101.75,101.79,46450.0,100.0106,100.0695,100.0106,100.0499,46450.0
2024-10-16 13:05:00,101.79,101.79,101.68,101.69,53246.0,100.0499,100.0499,99.9418,99.9516,53246.0
2024-10-16 13:10:00,101.69,101.83,101.69,101.83,22788.0,99.9516,100.0892,99.9516,100.0892,22788.0
2024-10-16 13:15:00,101.83,101.88,101.83,101.85,12050.0,100.0892,100.1383,100.0892,100.1089,12050.0
2024-10-16 13:20:00,101.85,101.9,101.84,101.89,9079.0,100.1089,100.158,100.099,100.1482,9079.0
2024-10-16 13:25:00,101.9,101.9,101.83,101.85,27821.0,100.158,100.158,100.0892,100.1089,27821.0
2024-10-16 13:30:00,101.86,101.88,101.81,101.87,29923.0,100.1187,100.1383,100.0695,100.1285,29923.0
2024-10-16 13:35:00,101.87,101.88,101.8,101.86,24386.0,100.1285,100.1383,100.0597,100.1187,24386.0
2024-10-16 13:40:00,101.87,101.89,101.78,101.81,18175.0,100.1285,100.1482,100.0401,100.0695,18175.0
2024-10-16 13:45:00,101.81,101.82,101.73,101.73,17559.0,100.0695,100.0794,99.9909,99.9909,17559.0
2024-10-16 13:50:00,101.73,101.76,101.69,101.74,14084.0,99.9909,100.0204,99.9516,100.0007,14084.0
2024-10-16 13:55:00,101.73,101.84,101.72,101.82,11685.0,99.9909,100.099,99.9811,100.0794,11685.0
2024-10-16 14:00:00,101.82,101.94,101.81,101.91,26535.0,100.0794,100.1973,100.0695,100.1678,26535.0
2024-10-16 14:05:00,101.92,101.94,101.88,101.91,14173.0,100.1777,100.1973,100.1383,100.1678,14173.0
2024-10-16 14:10:00,101.92,101.94,101.91,101.93,5842.0,100.1777,100.1973,100.1678,100.1875,5842.0
2024-10-16 14:15:00,101.93,101.98,101.93,101.95,11790.0,100.1875,100.2366,100.1875,100.2071,11790.0
2024-10-16 14:20:00,101.94,102.04,101.91,102.04,16486.0,100.1973,100.2956,100.1678,100.2956,16486.0
2024-10-16 14:25:00,102.03,102.04,101.96,101.97,21434.0,100.2858,100.2956,100.217,100.2268,21434.0
2024-10-16 14:30:00,101.98,101.99,101.95,101.97,31048.0,100.2366,100.2465,100.2071,100.2268,31048.0
2024-10-16 14:35:00,101.95,101.99,101.89,101.9,7248.0,100.2071,100.2465,100.1482,100.158,7248.0
2024-10-16 14:40:00,101.9,101.92,101.89,101.89,17212.0,100.158,100.1777,100.1482,100.1482,17212.0
2024-10-16 14:45:00,101.9,101.93,101.88,101.89,12129.0,100.158,100.1875,100.1383,100.1482,12129.0
2024-10-16 14:50:00,101.89,101.91,101.82,101.85,10785.0,100.1482,100.1678,100.0794,100.1089,10785.0
2024-10-16 14:55:00,101.86,101.86,101.8,101.84,12566.0,100.1187,100.1187,100.0597,100.099,12566.0
2024-10-16 15:00:00,101.84,101.85,101.78,101.83,11230.0,100.099,100.1089,100.0401,100.0892,11230.0
2024-10-16 15:05:00,101.82,101.9,101.82,101.9,18625.0,100.0794,100.158,100.0794,100.158,18625.0
2024-10-16 15:10:00,101.9,101.97,101.89,101.95,23979.0,100.158,100.2268,100.1482,100.2071,23979.0
2024-10-16 15:15:00,101.95,101.99,101.94,101.98,15626.0,100.2071,100.2465,100.1973,100.2366,15626.0
2024-10-16 15:20:00,101.98,101.99,101.89,101.98,44135.0,100.2366,100.2465,100.1482,100.2366,44135.0
2024-10-16 15:25:00,101.97,102.01,101.94,101.97,21310.0,100.2268,100.2661,100.1973,100.2268,21310.0
2024-10-16 15:30:00,101.97,101.97,101.93,101.94,19095.0,100.2268,100.2268,100.1875,100.1973,19095.0
2024-10-16 15:35:00,101.95,102.01,101.95,102.0,30745.0,100.2071,100.2661,100.2071,100.2563,30745.0
2024-10-16 15:40:00,102.01,102.1,101.99,102.09,15558.0,100.2661,100.3546,100.2465,100.3448,15558.0
2024-10-16 15:45:00,102.09,102.1,102.02,102.06,64064.0,100.3448,100.3546,100.2759,100.3153,64064.0
2024-10-16 15:50:00,102.06,102.09,101.98,102.0,104389.0,100.3153,100.3448,100.2366,100.2563,104389.0
2024-10-16 15:55:00,102.0,102.01,101.89,101.94,758776.0,100.2563,100.2661,100.1482,100.1973,758776.0
2024-10-17 09:30:00,101.51,101.7,101.3,101.63,154883.0,99.7747,99.9614,99.5683,99.8926,154883.0
2024-10-17 09:35:00,101.6,101.6,101.2,101.36,105577.0,99.8631,99.8631,99.47,99.6272,105577.0
2024-10-17 09:40:00,101.35,101.53,101.35,101.41,40017.0,99.6174,99.7943,99.6174,99.6764,40017.0
2024-10-17 09:45:00,101.4,101.43,101.18,101.2,27926.0,99.6665,99.696,99.4503,99.47,27926.0
2024-10-17 09:50:00,101.19,101.23,101.05,101.1,42381.0,99.4601,99.4995,99.3225,99.3717,42381.0
2024-10-17 09:55:00,101.09,101.34,101.07,101.34,27082.0,99.3618,99.6076,99.3422,99.6076,27082.0
2024-10-17 10:00:00,101.35,101.37,101.17,101.18,25349.0,99.6174,99.6371,99.4405,99.4503,25349.0
2024-10-17 10:05:00,101.2,101.29,101.14,101.28,16279.0,99.47,99.5584,99.411,99.5486,16279.0
2024-10-17 10:10:00,101.32,101.38,101.18,101.18,37227.0,99.5879,99.6469,99.4503,99.4503,37227.0
2024-10-17 10:15:00,101.19,101.22,100.93,101.05,44299.0,99.4601,99.4896,99.2046,99.3225,44299.0
2024-10-17 10:20:00,101.03,101.05,100.89,101.01,45068.0,99.3029,99.3225,99.1653,99.2832,45068.0
2024-10-17 10:25:00,101.01,101.02,100.88,100.95,20784.0,99.2832,99.293,99.1554,99.2242,20784.0
2024-10-17 10:30:00,100.93,100.98,100.87,100.93,34251.0,99.2046,99.2537,99.1456,99.2046,34251.0
2024-10-17 10:35:00,100.94,101.1,100.9,101.07,41741.0,99.2144,99.3717,99.1751,99.3422,41741.0
2024-10-17 10:40:00,101.07,101.1,101.04,101.06,25436.0,99.3422,99.3717,99.3127,99.3324,25436.0
2024-10-17 10:45:00,101.07,101.14,101.04,101.12,24254.0,99.3422,99.411,99.3127,99.3913,24254.0
2024-10-17 10:50:00,101.11,101.21,101.09,101.2,23890.0,99.3815,99.4798,99.3618,99.47,23890.0
2024-10-17 10:55:00,101.21,101.24,101.15,101.2,18010.0,99.4798,99.5093,99.4208,99.47,18010.0
2024-10-17 11:00:00,101.22,101.26,101.17,101.21,19996.0,99.4896,99.5289,99.4405,99.4798,19996.0
2024-10-17 11:05:00,101.21,101.26,101.2,101.25,18581.0,99.4798,99.5289,99.47,99.5191,18581.0
2024-10-17 11:10:00,101.25,101.33,101.22,101.31,77749.0,99.5191,99.5977,99.4896,99.5781,77749.0
2024-10-17 11:15:00,101.3,101.41,101.29,101.36,41057.0,99.5683,99.6764,99.5584,99.6272,41057.0
2024-10-17 11:20:00,101.35,101.36,101.19,101.25,80673.0,99.6174,99.6272,99.4601,99.5191,80673.0
2024-10-17 11:25:00,101.25,101.25,101.2,101.23,34156.0,99.5191,99.5191,99.47,99.4995,34156.0
2024-10-17 11:30:00,101.23,101.28,101.21,101.25,73086.0,99.4995,99.5486,99.4798,99.5191,73086.0
2024-10-17 11:35:00,101.25,101.27,101.21,101.23,27242.0,99.5191,99.5388,99.4798,99.4995,27242.0
2024-10-17 11:40:00,101.23,101.29,101.22,101.25,43765.0,99.4995,99.5584,99.4896,99.5191,43765.0
2024-10-17 11:45:00,101.25,101.27,101.22,101.25,23480.0,99.5191,99.5388,99.4896,99.5191,23480.0
2024-10-17 11:50:00,101.24,101.28,101.22,101.27,30239.0,99.5093,99.5486,99.4896,99.5388,30239.0
2024-10-17 11:55:00,101.27,101.31,101.25,101.28,32502.0,99.5388,99.5781,99.5191,99.5486,32502.0
2024-10-17 12:00:00,101.28,101.33,101.25,101.28,64532.0,99.5486,99.5977,99.5191,99.5486,64532.0
2024-10-17 12:05:00,101.28,101.31,101.21,101.23,90323.0,99.5486,99.5781,99.4798,99.4995,90323.0
2024-10-17 12:10:00,101.24,101.24,101.13,101.17,21837.0,99.5093,99.5093,99.4012,99.4405,21837.0
2024-10-17 12:15:00,101.19,101.25,101.18,101.23,13076.0,99.4601,99.5191,99.4503,99.4995,13076.0
2024-10-17 12:20:00,101.23,101.24,101.2,101.24,4401.0,99.4995,99.5093,99.47,99.5093,4401.0
2024-10-17 12:25:00,101.25,101.32,101.24,101.29,10297.0,99.5191,99.5879,99.5093,99.5584,10297.0
2024-10-17 12:30:00,101.29,101.35,101.28,101.32,26993.0,99.5584,99.6174,99.5486,99.5879,26993.0
2024-10-17 12:35:00,101.35,101.4,101.32,101.4,16619.0,99.6174,99.6665,99.5879,99.6665,16619.0
2024-10-17 12:40:00,101.39,101.43,101.37,101.43,9375.0,99.6567,99.696,99.6371,99.696,9375.0
2024-10-17 12:45:00,101.43,101.46,101.42,101.42,15382.0,99.696,99.7255,99.6862,99.6862,15382.0
2024-10-17 12:50:00,101.43,101.46,101.41,101.45,14181.0,99.696,99.7255,99.6764,99.7157,14181.0
2024-10-17 12:55:00,101.45,101.52,101.45,101.52,16709.0,99.7157,99.7845,99.7157,99.7845,16709.0
2024-10-17 13:00:00,101.51,101.51,101.38,101.41,47108.0,99.7747,99.7747,99.6469,99.6764,47108.0
2024-10-17 13:05:00,101.39,101.44,101.36,101.43,17616.0,99.6567,99.7059,99.6272,99.696,17616.0
2024-10-17 13:10:00,101.42,101.46,101.4,101.45,15851.0,99.6862,99.7255,99.6665,99.7157,15851.0
2024-10-17 13:15:00,101.44,101.44,101.37,101.38,16886.0,99.7059,99.7059,99.6371,99.6469,16886.0
2024-10-17 13:20:00,101.39,101.43,101.34,101.36,55796.0,99.6567,99.696,99.6076,99.6272,55796.0
2024-10-17 13:25:00,101.35,101.39,101.34,101.38,36228.0,99.6174,99.6567,99.6076,99.6469,36228.0
2024-10-17 13:30:00,101.38,101.39,101.34,101.37,28225.0,99.6469,99.6567,99.6076,99.6371,28225.0
2024-10-17 13:35:00,101.37,101.37,101.31,101.34,12219.0,99.6371,99.6371,99.5781,99.6076,12219.0
2024-10-17 13:40:00,101.34,101.35,101.32,101.35,9479.0,99.6076,99.6174,99.5879,99.6174,9479.0
2024-10-17 13:45:00,101.35,101.41,101.35,101.39,4350.0,99.6174,99.6764,99.6174,99.6567,4350.0
2024-10-17 13:50:00,101.39,101.45,101.38,101.44,14859.0,99.6567,99.7157,99.6469,99.7059,14859.0
2024-10-17 13:55:00,101.45,101.47,101.43,101.43,4721.0,99.7157,99.7354,99.696,99.696,4721.0
2024-10-17 14:00:00,101.43,101.44,101.31,101.32,17434.0,99.696,99.7059,99.5781,99.5879,17434.0
2024-10-17 14:05:00,101.3,101.35,101.26,101.29,27577.0,99.5683,99.6174,99.5289,99.5584,27577.0
2024-10-17 14:10:00,101.27,101.33,101.26,101.32,20902.0,99.5388,99.5977,99.5289,99.5879,20902.0
2024-10-17 14:15:00,101.31,101.36,101.25,101.27,13982.0,99.5781,99.6272,99.5191,99.5388,13982.0
2024-10-17 14:20:00,101.28,101.32,101.26,101.31,23820.0,99.5486,99.5879,99.5289,99.5781,23820.0
2024-10-17 14:25:00,101.3,101.34,101.23,101.23,24062.0,99.5683,99.6076,99.4995,99.4995,24062.0
2024-10-17 14:30:00,101.25,101.34,101.24,101.34,7639.0,99.5191,99.6076,99.5093,99.6076,7639.0
2024-10-17 14:35:00,101.32,101.35,101.3,101.34,12390.0,99.5879,99.6174,99.5683,99.6076,12390.0
2024-10-17 14:40:00,101.34,101.36,101.26,101.29,43360.0,99.6076,99.6272,99.5289,99.5584,43360.0
2024-10-17 14:45:00,101.28,101.3,101.25,101.28,12027.0,99.5486,99.5683,99.5191,99.5486,12027.0
2024-10-17 14:50:00,101.27,101.29,101.25,101.28,14126.0,99.5388,99.5584,99.5191,99.5486,14126.0
2024-10-17 14:55:00,101.26,101.29,101.23,101.28,13287.0,99.5289,99.5584,99.4995,99.5486,13287.0
2024-10-17 15:00:00,101.27,101.32,101.25,101.28,29366.0,99.5388,99.5879,99.5191,99.5486,29366.0
2024-10-17 15:05:00,101.26,101.35,101.22,101.35,14371.0,99.5289,99.6174,99.4896,99.6174,14371.0
2024-10-17 15:10:00,101.35,101.39,101.33,101.34,21414.0,99.6174,99.6567,99.5977,99.6076,21414.0
2024-10-17 15:15:00,101.34,101.4,101.33,101.34,28985.0,99.6076,99.6665,99.5977,99.6076,28985.0
2024-10-17 15:20:00,101.34,101.37,101.32,101.37,15475.0,99.6076,99.6371,99.5879,99.6371,15475.0
2024-10-17 15:25:00,101.37,101.4,101.34,101.34,40795.0,99.6371,99.6665,99.6076,99.6076,40795.0
2024-10-17 15:30:00,101.34,101.36,101.22,101.22,30561.0,99.6076,99.6272,99.4896,99.4896,30561.0
2024-10-17 15:35:00,101.21,101.32,101.2,101.26,38072.0,99.4798,99.5879,99.47,99.5289,38072.0
2024-10-17 15:40:00,101.25,101.28,101.17,101.2,23084.0,99.5191,99.5486,99.4405,99.47,23084.0
2024-10-17 15:45:00,101.2,101.22,101.1,101.19,36899.0,99.47,99.4896,99.3717,99.4601,36899.0
2024-10-17 15:50:00,101.18,101.22,101.11,101.2,88219.0,99.4503,99.4896,99.3815,99.47,88219.0
2024-10-17 15:55:00,101.2,101.23,101.15,101.19,348988.0,99.47,99.4995,99.4208,99.4601,348988.0
2024-10-18 09:30:00,101.49,101.51,101.13,101.14,85087.0,99.755,99.7747,99.4012,99.411,85087.0
2024-10-18 09:35:00,101.15,101.22,101.05,101.22,35248.0,99.4208,99.4896,99.3225,99.4896,35248.0
2024-10-18 09:40:00,101.22,101.25,101.1,101.21,18993.0,99.4896,99.5191,99.3717,99.4798,18993.0
2024-10-18 09:45:00,101.19,101.26,101.16,101.21,18898.0,99.4601,99.5289,99.4307,99.4798,18898.0
2024-10-18 09:50:00,101.2,101.31,101.16,101.3,32701.0,99.47,99.5781,99.4307,99.5683,32701.0
2024-10-18 09:55:00,101.32,101.44,101.31,101.37,38277.0,99.5879,99.7059,99.5781,99.6371,38277.0
2024-10-18 10:00:00,101.34,101.4,101.31,101.38,30091.0,99.6076,99.6665,99.5781,99.6469,30091.0
2024-10-18 10:05:00,101.38,101.41,101.25,101.34,20264.0,99.6469,99.6764,99.5191,99.6076,20264.0
2024-10-18 10:10:00,101.32,101.43,101.32,101.34,37542.0,99.5879,99.696,99.5879,99.6076,37542.0
2024-10-18 10:15:00,101.37,101.47,101.35,101.47,18416.0,99.6371,99.7354,99.6174,99.7354,18416.0
2024-10-18 10:20:00,101.45,101.48,101.35,101.4,9884.0,99.7157,99.7452,99.6174,99.6665,9884.0
2024-10-18 10:25:00,101.38,101.46,101.35,101.43,7061.0,99.6469,99.7255,99.6174,99.696,7061.0
2024-10-18 10:30:00,101.43,101.53,101.41,101.44,24149.0,99.696,99.7943,99.6764,99.7059,24149.0
2024-10-18 10:35:00,101.43,101.47,101.39,101.45,17935.0,99.696,99.7354,99.6567,99.7157,17935.0
2024-10-18 10:40:00,101.45,101.51,101.44,101.5,9320.0,99.7157,99.7747,99.7059,99.7648,9320.0
2024-10-18 10:45:00,101.49,101.54,101.46,101.52,23540.0,99.755,99.8042,99.7255,99.7845,23540.0
2024-10-18 10:50:00,101.52,101.72,101.5,101.72,15710.0,99.7845,99.9811,99.7648,99.9811,15710.0
2024-10-18 10:55:00,101.69,101.75,101.68,101.74,7990.0,99.9516,100.0106,99.9418,100.0007,7990.0
2024-10-18 11:00:00,101.74,101.75,101.59,101.61,7644.0,100.0007,100.0106,99.8533,99.873,7644.0
2024-10-18 11:05:00,101.6,101.61,101.58,101.58,16627.0,99.8631,99.873,99.8435,99.8435,16627.0
2024-10-18 11:10:00,101.57,101.65,101.57,101.64,10904.0,99.8336,99.9123,99.8336,99.9024,10904.0
2024-10-18 11:15:00,101.65,101.67,101.62,101.66,9070.0,99.9123,99.9319,99.8828,99.9221,9070.0
2024-10-18 11:20:00,101.67,101.67,101.6,101.62,8212.0,99.9319,99.9319,99.8631,99.8828,8212.0
2024-10-18 11:25:00,101.61,101.63,101.57,101.62,10363.0,99.873,99.8926,99.8336,99.8828,10363.0
2024-10-18 11:30:00,101.61,101.61,101.54,101.56,14360.0,99.873,99.873,99.8042,99.8238,14360.0
2024-10-18 11:35:00,101.58,101.65,101.58,101.64,17579.0,99.8435,99.9123,99.8435,99.9024,17579.0
2024-10-18 11:40:00,101.65,101.67,101.62,101.66,40528.0,99.9123,99.9319,99.8828,99.9221,40528.0
2024-10-18 11:45:00,101.67,101.68,101.58,101.62,20928.0,99.9319,99.9418,99.8435,99.8828,20928.0
2024-10-18 11:50:00,101.6,101.62,101.57,101.61,9105.0,99.8631,99.8828,99.8336,99.873,9105.0
2024-10-18 11:55:00,101.6,101.63,101.58,101.63,28380.0,99.8631,99.8926,99.8435,99.8926,28380.0
2024-10-18 12:00:00,101.63,101.67,101.61,101.65,17925.0,99.8926,99.9319,99.873,99.9123,17925.0
2024-10-18 12:05:00,101.64,101.65,101.54,101.59,30708.0,99.9024,99.9123,99.8042,99.8533,30708.0
2024-10-18 12:10:00,101.59,101.6,101.54,101.59,18197.0,99.8533,99.8631,99.8042,99.8533,18197.0
2024-10-18 12:15:00,101.59,101.69,101.59,101.69,14395.0,99.8533,99.9516,99.8533,99.9516,14395.0
2024-10-18 12:20:00,101.68,101.69,101.62,101.64,31799.0,99.9418,99.9516,99.8828,99.9024,31799.0
2024-10-18 12:25:00,101.65,101.72,101.64,101.7,7504.0,99.9123,99.9811,99.9024,99.9614,7504.0
2024-10-18 12:30:00,101.69,101.74,101.68,101.74,12305.0,99.9516,100.0007,99.9418,100.0007,12305.0
2024-10-18 12:35:00,101.73,101.74,101.66,101.73,28617.0,99.9909,100.0007,99.9221,99.9909,28617.0
2024-10-18 12:40:00,101.72,101.76,101.7,101.75,14547.0,99.9811,100.0204,99.9614,100.0106,14547.0
2024-10-18 12:45:00,101.74,101.74,101.65,101.7,28616.0,100.0007,100.0007,99.9123,99.9614,28616.0
2024-10-18 12:50:00,101.71,101.78,101.7,101.77,11174.0,99.9712,100.0401,99.9614,100.0302,11174.0
2024-10-18 12:55:00,101.79,101.81,101.69,101.71,40954.0,100.0499,100.0695,99.9516,99.9712,40954.0
2024-10-18 13:00:00,101.71,101.76,101.69,101.7,12890.0,99.9712,100.0204,99.9516,99.9614,12890.0
2024-10-18 13:05:00,101.69,101.69,101.61,101.66,24202.0,99.9516,99.9516,99.873,99.9221,24202.0
2024-10-18 13:10:00,101.66,101.75,101.66,101.73,10255.0,99.9221,100.0106,99.9221,99.9909,10255.0
2024-10-18 13:15:00,101.73,101.74,101.66,101.69,19873.0,99.9909,100.0007,99.9221,99.9516,19873.0
2024-10-18 13:20:00,101.7,101.71,101.64,101.69,9187.0,99.9614,99.9712,99.9024,99.9516,9187.0
2024-10-18 13:25:00,101.7,101.78,101.69,101.72,25754.0,99.9614,100.0401,99.9516,99.9811,25754.0
2024-10-18 13:30:00,101.71,101.76,101.7,101.75,21270.0,99.9712,100.0204,99.9614,100.0106,21270.0
2024-10-18 13:35:00,101.73,101.73,101.69,101.73,11260.0,99.9909,99.9909,99.9516,99.9909,11260.0
2024-10-18 13:40:00,101.73,101.79,101.72,101.78,17896.0,99.9909,100.0499,99.9811,100.0401,17896.0
2024-10-18 13:45:00,101.78,101.78,101.68,101.7,13371.0,100.0401,100.0401,99.9418,99.9614,13371.0
2024-10-18 13:50:00,101.7,101.76,101.69,101.75,13113.0,99.9614,100.0204,99.9516,100.0106,13113.0
2024-10-18 13:55:00,101.75,101.75,101.7,101.73,15399.0,100.0106,100.0106,99.9614,99.9909,15399.0
2024-10-18 14:00:00,101.72,101.8,101.66,101.79,28959.0,99.9811,100.0597,99.9221,100.0499,28959.0
2024-10-18 14:05:00,101.79,101.81,101.75,101.79,17233.0,100.0499,100.0695,100.0106,100.0499,17233.0
2024-10-18 14:10:00,101.79,101.83,101.78,101.8,19455.0,100.0499,100.0892,100.0401,100.0597,19455.0
2024-10-18 14:15:00,101.8,101.87,101.79,101.87,21721.0,100.0597,100.1285,100.0499,100.1285,21721.0
2024-10-18 14:20:00,101.86,101.89,101.83,101.89,21572.0,100.1187,100.1482,100.0892,100.1482,21572.0
2024-10-18 14:25:00,101.89,101.94,101.88,101.92,49063.0,100.1482,100.1973,100.1383,100.1777,49063.0
2024-10-18 14:30:00,101.92,101.94,101.83,101.84,27263.0,100.1777,100.1973,100.0892,100.099,27263.0
2024-10-18 14:35:00,101.84,101.85,101.8,101.82,18091.0,100.099,100.1089,100.0597,100.0794,18091.0
2024-10-18 14:40:00,101.82,101.9,101.81,101.9,13295.0,100.0794,100.158,100.0695,100.158,13295.0
2024-10-18 14:45:00,101.89,101.94,101.87,101.92,47208.0,100.1482,100.1973,100.1285,100.1777,47208.0
2024-10-18 14:50:00,101.92,101.97,101.91,101.95,56713.0,100.1777,100.2268,100.1678,100.2071,56713.0
2024-10-18 14:55:00,101.94,101.96,101.86,101.88,60831.0,100.1973,100.217,100.1187,100.1383,60831.0
2024-10-18 15:00:00,101.88,101.89,101.76,101.84,28140.0,100.1383,100.1482,100.0204,100.099,28140.0
2024-10-18 15:05:00,101.85,101.86,101.79,101.8,32494.0,100.1089,100.1187,100.0499,100.0597,32494.0
2024-10-18 15:10:00,101.79,101.83,101.76,101.82,33276.0,100.0499,100.0892,100.0204,100.0794,33276.0
2024-10-18 15:15:00,101.81,101.84,101.75,101.77,36720.0,100.0695,100.099,100.0106,100.0302,36720.0
2024-10-18 15:20:00,101.77,101.77,101.71,101.72,54512.0,100.0302,100.0302,99.9712,99.9811,54512.0
2024-10-18 15:25:00,101.71,101.72,101.68,101.7,61870.0,99.9712,99.9811,99.9418,99.9614,61870.0
2024-10-18 15:30:00,101.71,101.72,101.66,101.7,112527.0,99.9712,99.9811,99.9221,99.9614,112527.0
2024-10-18 15:35:00,101.69,101.79,101.66,101.79,39497.0,99.9516,100.0499,99.9221,100.0499,39497.0
2024-10-18 15:40:00,101.79,101.86,101.77,101.84,58746.0,100.0499,100.1187,100.0302,100.099,58746.0
2024-10-18 15:45:00,101.84,101.91,101.83,101.86,347976.0,100.099,100.1678,100.0892,100.1187,347976.0
2024-10-18 15:50:00,101.86,101.92,101.85,101.91,126098.0,100.1187,100.1777,100.1089,100.1678,126098.0
2024-10-18 15:55:00,101.91,101.96,101.87,101.94,317757.0,100.1678,100.217,100.1285,100.1973,317757.0
2024-10-21 09:30:00,101.38,101.83,101.32,101.55,126292.0,99.6469,100.0892,99.5879,99.814,126292.0
2024-10-21 09:35:00,101.48,101.49,101.22,101.28,73780.0,99.7452,99.755,99.4896,99.5486,73780.0
2024-10-21 09:40:00,101.28,101.28,101.06,101.1,83101.0,99.5486,99.5486,99.3324,99.3717,83101.0
2024-10-21 09:45:00,101.1,101.27,101.08,101.27,58906.0,99.3717,99.5388,99.352,99.5388,58906.0
2024-10-21 09:50:00,101.26,101.32,101.23,101.27,22969.0,99.5289,99.5879,99.4995,99.5388,22969.0
2024-10-21 09:55:00,101.28,101.29,101.11,101.13,23760.0,99.5486,99.5584,99.3815,99.4012,23760.0
2024-10-21 10:00:00,101.12,101.15,101.01,101.08,37614.0,99.3913,99.4208,99.2832,99.352,37614.0
2024-10-21 10:05:00,101.09,101.11,100.9,100.98,19628.0,99.3618,99.3815,99.1751,99.2537,19628.0
2024-10-21 10:10:00,101.0,101.01,100.79,100.82,90300.0,99.2734,99.2832,99.067,99.0965,90300.0
2024-10-21 10:15:00,100.81,100.83,100.62,100.7,93208.0,99.0866,99.1063,98.8999,98.9785,93208.0
2024-10-21 10:20:00,100.68,100.84,100.68,100.79,46833.0,98.9589,99.1161,98.9589,99.067,46833.0
2024-10-21 10:25:00,100.79,100.82,100.67,100.68,28212.0,99.067,99.0965,98.949,98.9589,28212.0
2024-10-21 10:30:00,100.69,100.72,100.46,100.5,72395.0,98.9687,98.9982,98.7426,98.7819,72395.0
2024-10-21 10:35:00,100.5,100.57,100.45,100.54,29689.0,98.7819,98.8507,98.7328,98.8213,29689.0
2024-10-21 10:40:00,100.54,100.6,100.45,100.54,56610.0,98.8213,98.8802,98.7328,98.8213,56610.0
2024-10-21 10:45:00,100.54,100.55,100.35,100.36,32388.0,98.8213,98.8311,98.6345,98.6443,32388.0
2024-10-21 10:50:00,100.36,100.4,100.22,100.23,81097.0,98.6443,98.6836,98.5067,98.5165,81097.0
2024-10-21 10:55:00,100.24,100.25,100.07,100.07,59049.0,98.5264,98.5362,98.3593,98.3593,59049.0
2024-10-21 11:00:00,100.08,100.17,100.01,100.08,48608.0,98.3691,98.4576,98.3003,98.3691,48608.0
2024-10-21 11:05:00,100.08,100.08,99.9,100.01,63999.0,98.3691,98.3691,98.1922,98.3003,63999.0
2024-10-21 11:10:00,100.02,100.05,99.93,99.94,87756.0,98.3101,98.3396,98.2217,98.2315,87756.0
2024-10-21 11:15:00,99.95,100.04,99.9,100.03,68637.0,98.2413,98.3298,98.1922,98.32,68637.0
2024-10-21 11:20:00,100.03,100.07,99.98,100.0,29213.0,98.32,98.3593,98.2708,98.2905,29213.0
2024-10-21 11:25:00,100.0,100.07,99.99,100.02,61299.0,98.2905,98.3593,98.2807,98.3101,61299.0
2024-10-21 11:30:00,100.01,100.01,99.89,99.97,36746.0,98.3003,98.3003,98.1824,98.261,36746.0
2024-10-21 11:35:00,99.98,99.98,99.93,99.96,28972.0,98.2708,98.2708,98.2217,98.2512,28972.0
2024-10-21 11:40:00,99.95,100.03,99.94,100.01,14566.0,98.2413,98.32,98.2315,98.3003,14566.0
2024-10-21 11:45:00,100.01,100.01,99.92,99.97,38846.0,98.3003,98.3003,98.2118,98.261,38846.0
2024-10-21 11:50:00,99.98,100.1,99.96,100.08,15519.0,98.2708,98.3888,98.2512,98.3691,15519.0
2024-10-21 11:55:00,100.06,100.11,100.02,100.04,20387.0,98.3495,98.3986,98.3101,98.3298,20387.0
2024-10-21 12:00:00,100.05,100.06,99.95,99.98,27145.0,98.3396,98.3495,98.2413,98.2708,27145.0
2024-10-21 12:05:00,99.99,100.02,99.96,100.02,16437.0,98.2807,98.3101,98.2512,98.3101,16437.0
2024-10-21 12:10:00,100.03,100.06,99.94,99.98,20134.0,98.32,98.3495,98.2315,98.2708,20134.0
2024-10-21 12:15:00,99.98,100.07,99.97,100.05,30793.0,98.2708,98.3593,98.261,98.3396,30793.0
2024-10-21 12:20:00,100.06,100.15,100.06,100.15,27544.0,98.3495,98.4379,98.3495,98.4379,27544.0
2024-10-21 12:25:00,100.16,100.21,100.16,100.2,10689.0,98.4477,98.4969,98.4477,98.4871,10689.0
2024-10-21 12:30:00,100.2,100.2,100.14,100.17,44367.0,98.4871,98.4871,98.4281,98.4576,44367.0
2024-10-21 12:35:00,100.17,100.17,100.08,100.12,34501.0,98.4576,98.4576,98.3691,98.4084,34501.0
2024-10-21 12:40:00,100.12,100.12,100.06,100.08,37210.0,98.4084,98.4084,98.3495,98.3691,37210.0
2024-10-21 12:45:00,100.08,100.08,99.95,99.95,48085.0,98.3691,98.3691,98.2413,98.2413,48085.0
2024-10-21 12:50:00,99.96,100.09,99.95,100.09,23681.0,98.2512,98.3789,98.2413,98.3789,23681.0
2024-10-21 12:55:00,100.09,100.11,100.05,100.1,11399.0,98.3789,98.3986,98.3396,98.3888,11399.0
2024-10-21 13:00:00,100.09,100.13,100.08,100.13,18556.0,98.3789,98.4183,98.3691,98.4183,18556.0
2024-10-21 13:05:00,100.13,100.23,100.12,100.22,11229.0,98.4183,98.5165,98.4084,98.5067,11229.0
2024-10-21 13:10:00,100.22,100.22,100.14,100.15,18708.0,98.5067,98.5067,98.4281,98.4379,18708.0
2024-10-21 13:15:00,100.16,100.16,100.05,100.08,16228.0,98.4477,98.4477,98.3396,98.3691,16228.0
2024-10-21 13:20:00,100.08,100.14,100.06,100.13,5900.0,98.3691,98.4281,98.3495,98.4183,5900.0
2024-10-21 13:25:00,100.13,100.13,100.06,100.06,15740.0,98.4183,98.4183,98.3495,98.3495,15740.0
2024-10-21 13:30:00,100.06,100.07,100.02,100.04,7950.0,98.3495,98.3593,98.3101,98.3298,7950.0
2024-10-21 13:35:00,100.04,100.07,100.01,100.06,11661.0,98.3298,98.3593,98.3003,98.3495,11661.0
2024-10-21 13:40:00,100.07,100.14,100.06,100.14,15229.0,98.3593,98.4281,98.3495,98.4281,15229.0
2024-10-21 13:45:00,100.13,100.24,100.12,100.22,48080.0,98.4183,98.5264,98.4084,98.5067,48080.0
2024-10-21 13:50:00,100.22,100.25,100.21,100.22,15315.0,98.5067,98.5362,98.4969,98.5067,15315.0
2024-10-21 13:55:00,100.22,100.23,100.17,100.17,8666.0,98.5067,98.5165,98.4576,98.4576,8666.0
2024-10-21 14:00:00,100.16,100.2,100.14,100.2,13512.0,98.4477,98.4871,98.4281,98.4871,13512.0
2024-10-21 14:05:00,100.2,100.22,100.17,100.2,10242.0,98.4871,98.5067,98.4576,98.4871,10242.0
2024-10-21 14:10:00,100.2,100.2,100.08,100.09,14315.0,98.4871,98.4871,98.3691,98.3789,14315.0
2024-10-21 14:15:00,100.09,100.18,100.08,100.18,8695.0,98.3789,98.4674,98.3691,98.4674,8695.0
2024-10-21 14:20:00,100.19,100.21,100.11,100.13,19975.0,98.4772,98.4969,98.3986,98.4183,19975.0
2024-10-21 14:25:00,100.12,100.14,100.06,100.07,17344.0,98.4084,98.4281,98.3495,98.3593,17344.0
2024-10-21 14:30:00,100.06,100.07,99.98,99.99,17578.0,98.3495,98.3593,98.2708,98.2807,17578.0
2024-10-21 14:35:00,100.0,100.03,99.95,99.97,18377.0,98.2905,98.32,98.2413,98.261,18377.0
2024-10-21 14:40:00,99.97,100.01,99.96,99.98,20143.0,98.261,98.3003,98.2512,98.2708,20143.0
2024-10-21 14:45:00,99.98,100.02,99.98,100.01,34647.0,98.2708,98.3101,98.2708,98.3003,34647.0
2024-10-21 14:50:00,100.0,100.03,99.97,99.98,11973.0,98.2905,98.32,98.261,98.2708,11973.0
2024-10-21 14:55:00,99.98,100.05,99.97,100.05,53004.0,98.2708,98.3396,98.261,98.3396,53004.0
2024-10-21 15:00:00,100.04,100.11,100.04,100.09,16298.0,98.3298,98.3986,98.3298,98.3789,16298.0
2024-10-21 15:05:00,100.09,100.13,100.06,100.07,29821.0,98.3789,98.4183,98.3495,98.3593,29821.0
2024-10-21 15:10:00,100.06,100.1,100.06,100.08,19294.0,98.3495,98.3888,98.3495,98.3691,19294.0
2024-10-21 15:15:00,100.08,100.09,100.0,100.01,32698.0,98.3691,98.3789,98.2905,98.3003,32698.0
2024-10-21 15:20:00,100.01,100.03,99.95,99.97,54085.0,98.3003,98.32,98.2413,98.261,54085.0
2024-10-21 15:25:00,99.97,99.99,99.93,99.98,33936.0,98.261,98.2807,98.2217,98.2708,33936.0
2024-10-21 15:30:00,99.98,99.98,99.9,99.93,62706.0,98.2708,98.2708,98.1922,98.2217,62706.0
2024-10-21 15:35:00,99.94,99.99,99.92,99.97,93202.0,98.2315,98.2807,98.2118,98.261,93202.0
2024-10-21 15:40:00,99.97,100.03,99.95,99.97,87776.0,98.261,98.32,98.2413,98.261,87776.0
2024-10-21 15:45:00,99.97,100.07,99.96,100.0,387659.0,98.261,98.3593,98.2512,98.2905,387659.0
2024-10-21 15:50:00,100.0,100.01,99.84,99.89,491568.0,98.2905,98.3003,98.1332,98.1824,491568.0
2024-10-21 15:55:00,99.9,99.94,99.78,99.88,703082.0,98.1922,98.2315,98.0742,98.1725,703082.0
2024-10-22 09:30:00,99.66,99.77,99.44,99.7,144293.0,97.9563,98.0644,97.7401,97.9956,144293.0
2024-10-22 09:35:00,99.7,99.72,99.51,99.67,69168.0,97.9956,98.0153,97.8089,97.9661,69168.0
2024-10-22 09:40:00,99.67,99.73,99.56,99.66,44552.0,97.9661,98.0251,97.858,97.9563,44552.0
2024-10-22 09:45:00,99.67,99.87,99.67,99.85,36142.0,97.9661,98.1627,97.9661,98.143,36142.0
2024-10-22 09:50:00,99.86,99.91,99.82,99.87,36300.0,98.1529,98.202,98.1136,98.1627,36300.0
2024-10-22 09:55:00,99.88,99.88,99.74,99.83,55741.0,98.1725,98.1725,98.0349,98.1234,55741.0
2024-10-22 10:00:00,99.84,100.16,99.84,100.01,84947.0,98.1332,98.4477,98.1332,98.3003,84947.0
2024-10-22 10:05:00,100.02,100.04,99.82,99.88,58001.0,98.3101,98.3298,98.1136,98.1725,58001.0
2024-10-22 10:10:00,99.89,100.09,99.89,100.06,38138.0,98.1824,98.3789,98.1824,98.3495,38138.0
2024-10-22 10:15:00,100.06,100.11,99.85,99.89,60136.0,98.3495,98.3986,98.143,98.1824,60136.0
2024-10-22 10:20:00,99.9,100.05,99.9,100.05,48230.0,98.1922,98.3396,98.1922,98.3396,48230.0
2024-10-22 10:25:00,100.04,100.05,99.93,99.96,39649.0,98.3298,98.3396,98.2217,98.2512,39649.0
2024-10-22 10:30:00,99.94,99.94,99.8,99.86,44708.0,98.2315,98.2315,98.0939,98.1529,44708.0
2024-10-22 10:35:00,99.86,99.97,99.81,99.97,31297.0,98.1529,98.261,98.1037,98.261,31297.0
2024-10-22 10:40:00,99.96,100.0,99.92,99.98,19192.0,98.2512,98.2905,98.2118,98.2708,19192.0
2024-10-22 10:45:00,99.98,100.06,99.94,100.06,71644.0,98.2708,98.3495,98.2315,98.3495,71644.0
2024-10-22 10:50:00,100.06,100.06,99.98,100.01,16845.0,98.3495,98.3495,98.2708,98.3003,16845.0
2024-10-22 10:55:00,100.01,100.09,100.01,100.06,23706.0,98.3003,98.3789,98.3003,98.3495,23706.0
2024-10-22 11:00:00,100.03,100.03,99.95,99.97,19410.0,98.32,98.32,98.2413,98.261,19410.0
2024-10-22 11:05:00,99.97,99.99,99.88,99.98,36342.0,98.261,98.2807,98.1725,98.2708,36342.0
2024-10-22 11:10:00,99.98,100.04,99.98,100.02,14691.0,98.2708,98.3298,98.2708,98.3101,14691.0
2024-10-22 11:15:00,100.02,100.03,99.98,100.02,18040.0,98.3101,98.32,98.2708,98.3101,18040.0
2024-10-22 11:20:00,100.02,100.02,99.92,99.96,15919.0,98.3101,98.3101,98.2118,98.2512,15919.0
2024-10-22 11:25:00,99.97,99.98,99.89,99.92,29591.0,98.261,98.2708,98.1824,98.2118,29591.0
2024-10-22 11:30:00,99.93,100.06,99.93,100.03,29867.0,98.2217,98.3495,98.2217,98.32,29867.0
2024-10-22 11:35:00,100.02,100.1,100.0,100.04,23477.0,98.3101,98.3888,98.2905,98.3298,23477.0
2024-10-22 11:40:00,100.04,100.04,99.94,99.94,14468.0,98.3298,98.3298,98.2315,98.2315,14468.0
2024-10-22 11:45:00,99.95,99.99,99.93,99.95,10911.0,98.2413,98.2807,98.2217,98.2413,10911.0
2024-10-22 11:50:00,99.95,100.0,99.92,99.93,18077.0,98.2413,98.2905,98.2118,98.2217,18077.0
2024-10-22 11:55:00,99.93,99.94,99.9,99.9,14832.0,98.2217,98.2315,98.1922,98.1922,14832.0
2024-10-22 12:00:00,99.89,99.97,99.88,99.89,49769.0,98.1824,98.261,98.1725,98.1824,49769.0
2024-10-22 12:05:00,99.89,99.9,99.84,99.87,30980.0,98.1824,98.1922,98.1332,98.1627,30980.0
2024-10-22 12:10:00,99.87,99.94,99.86,99.93,26878.0,98.1627,98.2315,98.1529,98.2217,26878.0
2024-10-22 12:15:00,99.93,99.98,99.89,99.92,27607.0,98.2217,98.2708,98.1824,98.2118,27607.0
2024-10-22 12:20:00,99.91,99.99,99.91,99.94,22618.0,98.202,98.2807,98.202,98.2315,22618.0
2024-10-22 12:25:00,99.94,99.98,99.92,99.98,19259.0,98.2315,98.2708,98.2118,98.2708,19259.0
2024-10-22 12:30:00,99.98,100.02,99.96,100.02,18378.0,98.2708,98.3101,98.2512,98.3101,18378.0
2024-10-22 12:35:00,100.02,100.04,99.98,100.01,19297.0,98.3101,98.3298,98.2708,98.3003,19297.0
2024-10-22 12:40:00,100.01,100.04,99.99,100.01,18774.0,98.3003,98.3298,98.2807,98.3003,18774.0
2024-10-22 12:45:00,100.02,100.04,99.91,99.92,175085.0,98.3101,98.3298,98.202,98.2118,175085.0
2024-10-22 12:50:00,99.92,99.98,99.91,99.95,31630.0,98.2118,98.2708,98.202,98.2413,31630.0
2024-10-22 12:55:00,99.95,100.01,99.94,100.0,26329.0,98.2413,98.3003,98.2315,98.2905,26329.0
2024-10-22 13:00:00,100.01,100.07,100.01,100.04,104413.0,98.3003,98.3593,98.3003,98.3298,104413.0
2024-10-22 13:05:00,100.05,100.07,99.99,100.01,18228.0,98.3396,98.3593,98.2807,98.3003,18228.0
2024-10-22 13:10:00,100.01,100.1,100.0,100.1,30379.0,98.3003,98.3888,98.2905,98.3888,30379.0
2024-10-22 13:15:00,100.1,100.12,100.04,100.06,26465.0,98.3888,98.4084,98.3298,98.3495,26465.0
2024-10-22 13:20:00,100.06,100.07,100.02,100.05,25450.0,98.3495,98.3593,98.3101,98.3396,25450.0
2024-10-22 13:25:00,100.05,100.09,100.04,100.05,25781.0,98.3396,98.3789,98.3298,98.3396,25781.0
2024-10-22 13:30:00,100.04,100.08,100.03,100.08,34811.0,98.3298,98.3691,98.32,98.3691,34811.0
2024-10-22 13:35:00,100.08,100.11,100.05,100.05,31874.0,98.3691,98.3986,98.3396,98.3396,31874.0
2024-10-22 13:40:00,100.06,100.1,100.04,100.09,37133.0,98.3495,98.3888,98.3298,98.3789,37133.0
2024-10-22 13:45:00,100.09,100.1,99.97,99.98,33823.0,98.3789,98.3888,98.261,98.2708,33823.0
2024-10-22 13:50:00,99.98,99.99,99.92,99.94,18923.0,98.2708,98.2807,98.2118,98.2315,18923.0
2024-10-22 13:55:00,99.94,99.95,99.9,99.93,23390.0,98.2315,98.2413,98.1922,98.2217,23390.0
2024-10-22 14:00:00,99.92,99.95,99.89,99.95,123879.0,98.2118,98.2413,98.1824,98.2413,123879.0
2024-10-22 14:05:00,99.96,99.96,99.88,99.89,16939.0,98.2512,98.2512,98.1725,98.1824,16939.0
2024-10-22 14:10:00,99.88,100.05,99.88,99.98,15126.0,98.1725,98.3396,98.1725,98.2708,15126.0
2024-10-22 14:15:00,99.99,100.1,99.98,100.06,16106.0,98.2807,98.3888,98.2708,98.3495,16106.0
2024-10-22 14:20:00,100.06,100.09,100.05,100.05,14658.0,98.3495,98.3789,98.3396,98.3396,14658.0
2024-10-22 14:25:00,100.05,100.1,100.04,100.07,16353.0,98.3396,98.3888,98.3298,98.3593,16353.0
2024-10-22 14:30:00,100.06,100.13,100.04,100.09,14941.0,98.3495,98.4183,98.3298,98.3789,14941.0
2024-10-22 14:35:00,100.09,100.1,100.05,100.06,16598.0,98.3789,98.3888,98.3396,98.3495,16598.0
2024-10-22 14:40:00,100.06,100.09,100.04,100.06,21083.0,98.3495,98.3789,98.3298,98.3495,21083.0
2024-10-22 14:45:00,100.05,100.06,100.02,100.05,20335.0,98.3396,98.3495,98.3101,98.3396,20335.0
2024-10-22 14:50:00,100.05,100.17,100.04,100.17,15036.0,98.3396,98.4576,98.3298,98.4576,15036.0
2024-10-22 14:55:00,100.18,100.18,100.12,100.15,16392.0,98.4674,98.4674,98.4084,98.4379,16392.0
2024-10-22 15:00:00,100.14,100.22,100.12,100.22,14153.0,98.4281,98.5067,98.4084,98.5067,14153.0
2024-10-22 15:05:00,100.23,100.25,100.18,100.21,18332.0,98.5165,98.5362,98.4674,98.4969,18332.0
2024-10-22 15:10:00,100.22,100.27,100.16,100.17,28754.0,98.5067,98.5559,98.4477,98.4576,28754.0
2024-10-22 15:15:00,100.17,100.25,100.16,100.24,69333.0,98.4576,98.5362,98.4477,98.5264,69333.0
2024-10-22 15:20:00,100.25,100.29,100.23,100.26,73875.0,98.5362,98.5755,98.5165,98.546,73875.0
2024-10-22 15:25:00,100.26,100.27,100.2,100.24,49274.0,98.546,98.5559,98.4871,98.5264,49274.0
2024-10-22 15:30:00,100.23,100.39,100.21,100.36,88274.0,98.5165,98.6738,98.4969,98.6443,88274.0
2024-10-22 15:35:00,100.36,100.42,100.36,100.38,44437.0,98.6443,98.7033,98.6443,98.664,44437.0
2024-10-22 15:40:00,100.38,100.44,100.37,100.39,73700.0,98.664,98.723,98.6542,98.6738,73700.0
2024-10-22 15:45:00,100.39,100.41,100.34,100.39,145350.0,98.6738,98.6935,98.6247,98.6738,145350.0
2024-10-22 15:50:00,100.39,100.39,100.15,100.21,128710.0,98.6738,98.6738,98.4379,98.4969,128710.0
2024-10-22 15:55:00,100.21,100.21,100.01,100.03,553766.0,98.4969,98.4969,98.3003,98.32,553766.0
2024-10-23 09:30:00,99.83,100.26,99.67,100.24,115019.0,98.1234,98.546,97.9661,98.5264,115019.0
2024-10-23 09:35:00,100.24,100.43,100.19,100.39,62629.0,98.5264,98.7131,98.4772,98.6738,62629.0
2024-10-23 09:40:00,100.39,100.43,100.17,100.26,109086.0,98.6738,98.7131,98.4576,98.546,109086.0
2024-10-23 09:45:00,100.24,100.5,100.23,100.43,60674.0,98.5264,98.7819,98.5165,98.7131,60674.0
2024-10-23 09:50:00,100.44,100.48,100.26,100.28,40627.0,98.723,98.7623,98.546,98.5657,40627.0
2024-10-23 09:55:00,100.26,100.29,100.21,100.25,28206.0,98.546,98.5755,98.4969,98.5362,28206.0
2024-10-23 10:00:00,100.24,100.66,100.12,100.6,258724.0,98.5264,98.9392,98.4084,98.8802,258724.0
2024-10-23 10:05:00,100.59,100.73,100.56,100.73,221442.0,98.8704,99.008,98.8409,99.008,221442.0
2024-10-23 10:10:00,100.74,100.77,100.46,100.46,49223.0,99.0178,99.0473,98.7426,98.7426,49223.0
2024-10-23 10:15:00,100.44,100.48,100.24,100.31,56670.0,98.723,98.7623,98.5264,98.5952,56670.0
2024-10-23 10:20:00,100.3,100.36,100.22,100.33,20134.0,98.5854,98.6443,98.5067,98.6148,20134.0
2024-10-23 10:25:00,100.33,100.37,100.23,100.26,25149.0,98.6148,98.6542,98.5165,98.546,25149.0
2024-10-23 10:30:00,100.26,100.29,100.21,100.27,14979.0,98.546,98.5755,98.4969,98.5559,14979.0
2024-10-23 10:35:00,100.29,100.36,100.28,100.34,27855.0,98.5755,98.6443,98.5657,98.6247,27855.0
2024-10-23 10:40:00,100.37,100.48,100.35,100.48,21493.0,98.6542,98.7623,98.6345,98.7623,21493.0
2024-10-23 10:45:00,100.48,100.53,100.39,100.39,32041.0,98.7623,98.8114,98.6738,98.6738,32041.0
2024-10-23 10:50:00,100.42,100.42,100.28,100.35,56012.0,98.7033,98.7033,98.5657,98.6345,56012.0
2024-10-23 10:55:00,100.36,100.53,100.35,100.47,78409.0,98.6443,98.8114,98.6345,98.7524,78409.0
2024-10-23 11:00:00,100.47,100.49,100.4,100.45,17142.0,98.7524,98.7721,98.6836,98.7328,17142.0
2024-10-23 11:05:00,100.46,100.48,100.37,100.42,22520.0,98.7426,98.7623,98.6542,98.7033,22520.0
2024-10-23 11:10:00,100.41,100.41,100.29,100.35,21955.0,98.6935,98.6935,98.5755,98.6345,21955.0
2024-10-23 11:15:00,100.38,100.38,100.28,100.31,19166.0,98.664,98.664,98.5657,98.5952,19166.0
2024-10-23 11:20:00,100.32,100.44,100.31,100.41,29241.0,98.605,98.723,98.5952,98.6935,29241.0
2024-10-23 11:25:00,100.42,100.44,100.36,100.38,35006.0,98.7033,98.723,98.6443,98.664,35006.0
2024-10-23 11:30:00,100.38,100.46,100.38,100.43,13048.0,98.664,98.7426,98.664,98.7131,13048.0
2024-10-23 11:35:00,100.42,100.46,100.41,100.45,6434.0,98.7033,98.7426,98.6935,98.7328,6434.0
2024-10-23 11:40:00,100.47,100.54,100.44,100.54,11522.0,98.7524,98.8213,98.723,98.8213,11522.0
2024-10-23 11:45:00,100.54,100.54,100.49,100.51,4018.0,98.8213,98.8213,98.7721,98.7918,4018.0
2024-10-23 11:50:00,100.51,100.6,100.51,100.59,25111.0,98.7918,98.8802,98.7918,98.8704,25111.0
2024-10-23 11:55:00,100.6,100.69,100.6,100.67,29000.0,98.8802,98.9687,98.8802,98.949,29000.0
2024-10-23 12:00:00,100.66,100.75,100.64,100.72,16686.0,98.9392,99.0277,98.9195,98.9982,16686.0
2024-10-23 12:05:00,100.73,100.73,100.67,100.71,7426.0,99.008,99.008,98.949,98.9883,7426.0
2024-10-23 12:10:00,100.71,100.76,100.66,100.73,20150.0,98.9883,99.0375,98.9392,99.008,20150.0
2024-10-23 12:15:00,100.72,100.86,100.72,100.86,13394.0,98.9982,99.1358,98.9982,99.1358,13394.0
2024-10-23 12:20:00,100.86,100.96,100.85,100.95,69527.0,99.1358,99.2341,99.126,99.2242,69527.0
2024-10-23 12:25:00,100.93,100.96,100.91,100.95,53438.0,99.2046,99.2341,99.1849,99.2242,53438.0
2024-10-23 12:30:00,100.95,100.95,100.85,100.89,44691.0,99.2242,99.2242,99.126,99.1653,44691.0
2024-10-23 12:35:00,100.88,100.89,100.8,100.82,29081.0,99.1554,99.1653,99.0768,99.0965,29081.0
2024-10-23 12:40:00,100.83,100.88,100.81,100.84,49569.0,99.1063,99.1554,99.0866,99.1161,49569.0
2024-10-23 12:45:00,100.83,100.91,100.79,100.9,65454.0,99.1063,99.1849,99.067,99.1751,65454.0
2024-10-23 12:50:00,100.91,100.92,100.76,100.81,58260.0,99.1849,99.1948,99.0375,99.0866,58260.0
2024-10-23 12:55:00,100.81,100.81,100.77,100.79,26888.0,99.0866,99.0866,99.0473,99.067,26888.0
2024-10-23 13:00:00,100.79,100.86,100.72,100.73,48649.0,99.067,99.1358,98.9982,99.008,48649.0
2024-10-23 13:05:00,100.73,100.75,100.65,100.69,59632.0,99.008,99.0277,98.9294,98.9687,59632.0
2024-10-23 13:10:00,100.7,100.7,100.6,100.66,15668.0,98.9785,98.9785,98.8802,98.9392,15668.0
2024-10-23 13:15:00,100.67,100.68,100.63,100.64,25068.0,98.949,98.9589,98.9097,98.9195,25068.0
2024-10-23 13:20:00,100.62,100.64,100.61,100.63,12454.0,98.8999,98.9195,98.8901,98.9097,12454.0
2024-10-23 13:25:00,100.63,100.64,100.6,100.6,12139.0,98.9097,98.9195,98.8802,98.8802,12139.0
2024-10-23 13:30:00,100.59,100.6,100.53,100.57,46564.0,98.8704,98.8802,98.8114,98.8507,46564.0
2024-10-23 13:35:00,100.57,100.58,100.52,100.53,74097.0,98.8507,98.8606,98.8016,98.8114,74097.0
2024-10-23 13:40:00,100.53,100.63,100.52,100.62,22803.0,98.8114,98.9097,98.8016,98.8999,22803.0
2024-10-23 13:45:00,100.61,100.7,100.59,100.69,10258.0,98.8901,98.9785,98.8704,98.9687,10258.0
2024-10-23 13:50:00,100.7,100.78,100.69,100.75,20220.0,98.9785,99.0571,98.9687,99.0277,20220.0
2024-10-23 13:55:00,100.75,100.79,100.73,100.79,24557.0,99.0277,99.067,99.008,99.067,24557.0
2024-10-23 14:00:00,100.78,100.79,100.64,100.64,38194.0,99.0571,99.067,98.9195,98.9195,38194.0
2024-10-23 14:05:00,100.64,100.69,100.58,100.67,39383.0,98.9195,98.9687,98.8606,98.949,39383.0
2024-10-23 14:10:00,100.66,100.67,100.53,100.54,36482.0,98.9392,98.949,98.8114,98.8213,36482.0
2024-10-23 14:15:00,100.55,100.55,100.48,100.5,28147.0,98.8311,98.8311,98.7623,98.7819,28147.0
2024-10-23 14:20:00,100.5,100.63,100.49,100.5,50305.0,98.7819,98.9097,98.7721,98.7819,50305.0
2024-10-23 14:25:00,100.49,100.62,100.45,100.59,74328.0,98.7721,98.8999,98.7328,98.8704,74328.0
2024-10-23 14:30:00,100.61,100.78,100.6,100.75,99771.0,98.8901,99.0571,98.8802,99.0277,99771.0
2024-10-23 14:35:00,100.76,100.89,100.71,100.81,99297.0,99.0375,99.1653,98.9883,99.0866,99297.0
2024-10-23 14:40:00,100.81,100.87,100.77,100.83,28762.0,99.0866,99.1456,99.0473,99.1063,28762.0
2024-10-23 14:45:00,100.83,100.91,100.83,100.9,17024.0,99.1063,99.1849,99.1063,99.1751,17024.0
2024-10-23 14:50:00,100.93,100.93,100.84,100.85,22808.0,99.2046,99.2046,99.1161,99.126,22808.0
2024-10-23 14:55:00,100.85,100.91,100.83,100.91,26326.0,99.126,99.1849,99.1063,99.1849,26326.0
2024-10-23 15:00:00,100.9,100.9,100.8,100.86,58625.0,99.1751,99.1751,99.0768,99.1358,58625.0
2024-10-23 15:05:00,100.85,100.85,100.79,100.81,25068.0,99.126,99.126,99.067,99.0866,25068.0
2024-10-23 15:10:00,100.82,100.88,100.8,100.87,28376.0,99.0965,99.1554,99.0768,99.1456,28376.0
2024-10-23 15:15:00,100.86,100.92,100.84,100.91,21787.0,99.1358,99.1948,99.1161,99.1849,21787.0
2024-10-23 15:20:00,100.91,100.91,100.85,100.86,35407.0,99.1849,99.1849,99.126,99.1358,35407.0
2024-10-23 15:25:00,100.85,100.9,100.83,100.87,29534.0,99.126,99.1751,99.1063,99.1456,29534.0
2024-10-23 15:30:00,100.86,100.93,100.83,100.87,40922.0,99.1358,99.2046,99.1063,99.1456,40922.0
2024-10-23 15:35:00,100.86,100.91,100.83,100.89,44852.0,99.1358,99.1849,99.1063,99.1653,44852.0
2024-10-23 15:40:00,100.89,100.93,100.88,100.91,36495.0,99.1653,99.2046,99.1554,99.1849,36495.0
2024-10-23 15:45:00,100.91,100.96,100.84,100.84,103450.0,99.1849,99.2341,99.1161,99.1161,103450.0
2024-10-23 15:50:00,100.84,101.03,100.84,101.01,111135.0,99.1161,99.3029,99.1161,99.2832,111135.0
2024-10-23 15:55:00,101.01,101.08,100.87,100.93,594234.0,99.2832,99.352,99.1456,99.2046,594234.0
2024-10-24 09:30:00,101.05,101.3,100.97,101.28,112404.0,99.3225,99.5683,99.2439,99.5486,112404.0
2024-10-24 09:35:00,101.27,101.39,101.13,101.37,101518.0,99.5388,99.6567,99.4012,99.6371,101518.0
2024-10-24 09:40:00,101.39,101.6,101.39,101.57,33331.0,99.6567,99.8631,99.6567,99.8336,33331.0
2024-10-24 09:45:00,101.52,101.66,101.28,101.64,53172.0,99.7845,99.9221,99.5486,99.9024,53172.0
2024-10-24 09:50:00,101.64,101.73,101.53,101.62,70404.0,99.9024,99.9909,99.7943,99.8828,70404.0
2024-10-24 09:55:00,101.63,101.68,101.54,101.61,12700.0,99.8926,99.9418,99.8042,99.873,12700.0
2024-10-24 10:00:00,101.59,101.6,101.4,101.41,39312.0,99.8533,99.8631,99.6665,99.6764,39312.0
2024-10-24 10:05:00,101.38,101.45,101.32,101.41,30927.0,99.6469,99.7157,99.5879,99.6764,30927.0
2024-10-24 10:10:00,101.42,101.47,101.24,101.24,24433.0,99.6862,99.7354,99.5093,99.5093,24433.0
2024-10-24 10:15:00,101.23,101.39,101.18,101.39,20526.0,99.4995,99.6567,99.4503,99.6567,20526.0
2024-10-24 10:20:00,101.4,101.47,101.36,101.47,20413.0,99.6665,99.7354,99.6272,99.7354,20413.0
2024-10-24 10:25:00,101.48,101.55,101.46,101.46,26917.0,99.7452,99.814,99.7255,99.7255,26917.0
2024-10-24 10:30:00,101.46,101.58,101.4,101.57,19728.0,99.7255,99.8435,99.6665,99.8336,19728.0
2024-10-24 10:35:00,101.57,101.59,101.51,101.53,11725.0,99.8336,99.8533,99.7747,99.7943,11725.0
2024-10-24 10:40:00,101.51,101.64,101.47,101.59,13076.0,99.7747,99.9024,99.7354,99.8533,13076.0
2024-10-24 10:45:00,101.58,101.62,101.5,101.59,24445.0,99.8435,99.8828,99.7648,99.8533,24445.0
2024-10-24 10:50:00,101.58,101.63,101.51,101.63,23588.0,99.8435,99.8926,99.7747,99.8926,23588.0
2024-10-24 10:55:00,101.62,101.69,101.6,101.66,14349.0,99.8828,99.9516,99.8631,99.9221,14349.0
2024-10-24 11:00:00,101.67,101.68,101.49,101.51,14244.0,99.9319,99.9418,99.755,99.7747,14244.0
2024-10-24 11:05:00,101.5,101.54,101.46,101.49,16752.0,99.7648,99.8042,99.7255,99.755,16752.0
2024-10-24 11:10:00,101.51,101.53,101.39,101.41,16212.0,99.7747,99.7943,99.6567,99.6764,16212.0
2024-10-24 11:15:00,101.38,101.44,101.37,101.43,41909.0,99.6469,99.7059,99.6371,99.696,41909.0
2024-10-24 11:20:00,101.43,101.43,101.37,101.41,33688.0,99.696,99.696,99.6371,99.6764,33688.0
2024-10-24 11:25:00,101.41,101.41,101.34,101.35,18206.0,99.6764,99.6764,99.6076,99.6174,18206.0
2024-10-24 11:30:00,101.35,101.35,101.25,101.27,27866.0,99.6174,99.6174,99.5191,99.5388,27866.0
2024-10-24 11:35:00,101.28,101.31,101.23,101.25,10895.0,99.5486,99.5781,99.4995,99.5191,10895.0
2024-10-24 11:40:00,101.26,101.26,101.16,101.21,25335.0,99.5289,99.5289,99.4307,99.4798,25335.0
2024-10-24 11:45:00,101.2,101.21,101.1,101.12,69392.0,99.47,99.4798,99.3717,99.3913,69392.0
2024-10-24 11:50:00,101.12,101.17,101.09,101.13,41242.0,99.3913,99.4405,99.3618,99.4012,41242.0
2024-10-24 11:55:00,101.13,101.25,101.13,101.2,34551.0,99.4012,99.5191,99.4012,99.47,34551.0
2024-10-24 12:00:00,101.18,101.18,101.09,101.15,8427.0,99.4503,99.4503,99.3618,99.4208,8427.0
2024-10-24 12:05:00,101.15,101.17,101.07,101.09,18578.0,99.4208,99.4405,99.3422,99.3618,18578.0
2024-10-24 12:10:00,101.09,101.12,101.05,101.06,5535.0,99.3618,99.3913,99.3225,99.3324,5535.0
2024-10-24 12:15:00,101.07,101.07,100.98,101.03,10320.0,99.3422,99.3422,99.2537,99.3029,10320.0
2024-10-24 12:20:00,101.03,101.09,101.02,101.09,8014.0,99.3029,99.3618,99.293,99.3618,8014.0
2024-10-24 12:25:00,101.1,101.2,101.09,101.19,8782.0,99.3717,99.47,99.3618,99.4601,8782.0
2024-10-24 12:30:00,101.18,101.25,101.18,101.23,7299.0,99.4503,99.5191,99.4503,99.4995,7299.0
2024-10-24 12:35:00,101.25,101.26,101.17,101.25,12614.0,99.5191,99.5289,99.4405,99.5191,12614.0
2024-10-24 12:40:00,101.24,101.24,101.17,101.2,18350.0,99.5093,99.5093,99.4405,99.47,18350.0
2024-10-24 12:45:00,101.19,101.3,101.19,101.26,63400.0,99.4601,99.5683,99.4601,99.5289,63400.0
2024-10-24 12:50:00,101.25,101.26,101.22,101.22,3669.0,99.5191,99.5289,99.4896,99.4896,3669.0
2024-10-24 12:55:00,101.23,101.32,101.22,101.28,57543.0,99.4995,99.5879,99.4896,99.5486,57543.0
2024-10-24 13:00:00,101.28,101.32,101.26,101.3,30342.0,99.5486,99.5879,99.5289,99.5683,30342.0
2024-10-24 13:05:00,101.3,101.32,101.27,101.31,5912.0,99.5683,99.5879,99.5388,99.5781,5912.0
2024-10-24 13:10:00,101.32,101.36,101.29,101.29,9076.0,99.5879,99.6272,99.5584,99.5584,9076.0
2024-10-24 13:15:00,101.31,101.36,101.3,101.35,9546.0,99.5781,99.6272,99.5683,99.6174,9546.0
2024-10-24 13:20:00,101.34,101.36,101.32,101.35,5639.0,99.6076,99.6272,99.5879,99.6174,5639.0
2024-10-24 13:25:00,101.35,101.35,101.25,101.34,14249.0,99.6174,99.6174,99.5191,99.6076,14249.0
2024-10-24 13:30:00,101.33,101.33,101.26,101.26,5014.0,99.5977,99.5977,99.5289,99.5289,5014.0
2024-10-24 13:35:00,101.27,101.32,101.27,101.31,5542.0,99.5388,99.5879,99.5388,99.5781,5542.0
2024-10-24 13:40:00,101.31,101.42,101.3,101.42,14834.0,99.5781,99.6862,99.5683,99.6862,14834.0
2024-10-24 13:45:00,101.42,101.43,101.33,101.33,10927.0,99.6862,99.696,99.5977,99.5977,10927.0
2024-10-24 13:50:00,101.33,101.38,101.32,101.33,3426.0,99.5977,99.6469,99.5879,99.5977,3426.0
2024-10-24 13:55:00,101.33,101.36,101.21,101.21,33169.0,99.5977,99.6272,99.4798,99.4798,33169.0
2024-10-24 14:00:00,101.18,101.19,101.16,101.17,6395.0,99.4503,99.4601,99.4307,99.4405,6395.0
2024-10-24 14:05:00,101.18,101.18,101.11,101.14,4361.0,99.4503,99.4503,99.3815,99.411,4361.0
2024-10-24 14:10:00,101.15,101.24,101.14,101.23,4508.0,99.4208,99.5093,99.411,99.4995,4508.0
2024-10-24 14:15:00,101.23,101.29,101.21,101.25,7907.0,99.4995,99.5584,99.4798,99.5191,7907.0
2024-10-24 14:20:00,101.22,101.27,101.21,101.24,5001.0,99.4896,99.5388,99.4798,99.5093,5001.0
2024-10-24 14:25:00,101.24,101.24,101.17,101.22,17671.0,99.5093,99.5093,99.4405,99.4896,17671.0
2024-10-24 14:30:00,101.21,101.21,101.14,101.18,11010.0,99.4798,99.4798,99.411,99.4503,11010.0
2024-10-24 14:35:00,101.19,101.22,101.18,101.19,12629.0,99.4601,99.4896,99.4503,99.4601,12629.0
2024-10-24 14:40:00,101.18,101.23,101.16,101.2,8138.0,99.4503,99.4995,99.4307,99.47,8138.0
2024-10-24 14:45:00,101.2,101.2,101.15,101.18,10011.0,99.47,99.47,99.4208,99.4503,10011.0
2024-10-24 14:50:00,101.18,101.22,101.16,101.18,7078.0,99.4503,99.4896,99.4307,99.4503,7078.0
2024-10-24 14:55:00,101.17,101.18,101.09,101.14,27267.0,99.4405,99.4503,99.3618,99.411,27267.0
2024-10-24 15:00:00,101.13,101.13,101.05,101.05,9573.0,99.4012,99.4012,99.3225,99.3225,9573.0
2024-10-24 15:05:00,101.06,101.1,101.04,101.09,8803.0,99.3324,99.3717,99.3127,99.3618,8803.0
2024-10-24 15:10:00,101.09,101.2,101.09,101.17,17998.0,99.3618,99.47,99.3618,99.4405,17998.0
2024-10-24 15:15:00,101.16,101.21,101.12,101.18,30155.0,99.4307,99.4798,99.3913,99.4503,30155.0
2024-10-24 15:20:00,101.19,101.23,101.15,101.22,45243.0,99.4601,99.4995,99.4208,99.4896,45243.0
2024-10-24 15:25:00,101.22,101.24,101.19,101.21,27069.0,99.4896,99.5093,99.4601,99.4798,27069.0
2024-10-24 15:30:00,101.21,101.29,101.17,101.23,48167.0,99.4798,99.5584,99.4405,99.4995,48167.0
2024-10-24 15:35:00,101.23,101.25,101.17,101.19,21388.0,99.4995,99.5191,99.4405,99.4601,21388.0
2024-10-24 15:40:00,101.19,101.23,101.18,101.19,34699.0,99.4601,99.4995,99.4503,99.4601,34699.0
2024-10-24 15:45:00,101.19,101.2,101.11,101.11,44315.0,99.4601,99.47,99.3815,99.3815,44315.0
2024-10-24 15:50:00,101.11,101.22,101.11,101.16,117679.0,99.3815,99.4896,99.3815,99.4307,117679.0
2024-10-24 15:55:00,101.17,101.19,101.07,101.11,469272.0,99.4405,99.4601,99.3422,99.3815,469272.0
2024-10-25 09:30:00,101.76,102.14,101.76,102.07,141465.0,100.0204,100.3939,100.0204,100.3251,141465.0
2024-10-25 09:35:00,102.05,102.14,101.8,101.85,52501.0,100.3054,100.3939,100.0597,100.1089,52501.0
2024-10-25 09:40:00,101.85,101.97,101.8,101.9,55201.0,100.1089,100.2268,100.0597,100.158,55201.0
2024-10-25 09:45:00,101.91,102.18,101.91,101.91,107658.0,100.1678,100.4332,100.1678,100.1678,107658.0
2024-10-25 09:50:00,101.88,101.92,101.61,101.61,44480.0,100.1383,100.1777,99.873,99.873,44480.0
2024-10-25 09:55:00,101.64,101.69,101.49,101.67,109614.0,99.9024,99.9516,99.755,99.9319,109614.0
2024-10-25 10:00:00,101.68,101.8,101.63,101.74,60244.0,99.9418,100.0597,99.8926,100.0007,60244.0
2024-10-25 10:05:00,101.72,101.82,101.64,101.74,33750.0,99.9811,100.0794,99.9024,100.0007,33750.0
2024-10-25 10:10:00,101.76,101.84,101.68,101.81,36584.0,100.0204,100.099,99.9418,100.0695,36584.0
2024-10-25 10:15:00,101.81,101.81,101.7,101.73,9258.0,100.0695,100.0695,99.9614,99.9909,9258.0
2024-10-25 10:20:00,101.74,101.76,101.6,101.74,67560.0,100.0007,100.0204,99.8631,100.0007,67560.0
2024-10-25 10:25:00,101.74,101.8,101.71,101.73,58803.0,100.0007,100.0597,99.9712,99.9909,58803.0
2024-10-25 10:30:00,101.73,101.74,101.58,101.66,37319.0,99.9909,100.0007,99.8435,99.9221,37319.0
2024-10-25 10:35:00,101.66,101.71,101.62,101.68,19440.0,99.9221,99.9712,99.8828,99.9418,19440.0
2024-10-25 10:40:00,101.67,101.74,101.63,101.74,28501.0,99.9319,100.0007,99.8926,100.0007,28501.0
2024-10-25 10:45:00,101.75,101.75,101.6,101.62,12789.0,100.0106,100.0106,99.8631,99.8828,12789.0
2024-10-25 10:50:00,101.62,101.66,101.56,101.65,17260.0,99.8828,99.9221,99.8238,99.9123,17260.0
2024-10-25 10:55:00,101.63,101.68,101.55,101.56,13828.0,99.8926,99.9418,99.814,99.8238,13828.0
2024-10-25 11:00:00,101.57,101.64,101.56,101.58,14007.0,99.8336,99.9024,99.8238,99.8435,14007.0
2024-10-25 11:05:00,101.6,101.61,101.55,101.59,13352.0,99.8631,99.873,99.814,99.8533,13352.0
2024-10-25 11:10:00,101.61,101.61,101.5,101.51,7644.0,99.873,99.873,99.7648,99.7747,7644.0
2024-10-25 11:15:00,101.53,101.56,101.37,101.37,19027.0,99.7943,99.8238,99.6371,99.6371,19027.0
2024-10-25 11:20:00,101.37,101.37,101.26,101.27,71392.0,99.6371,99.6371,99.5289,99.5388,71392.0
2024-10-25 11:25:00,101.28,101.39,101.22,101.27,60262.0,99.5486,99.6567,99.4896,99.5388,60262.0
2024-10-25 11:30:00,101.26,101.29,101.22,101.22,27160.0,99.5289,99.5584,99.4896,99.4896,27160.0
2024-10-25 11:35:00,101.23,101.25,101.15,101.2,22705.0,99.4995,99.5191,99.4208,99.47,22705.0
2024-10-25 11:40:00,101.21,101.22,101.11,101.14,11206.0,99.4798,99.4896,99.3815,99.411,11206.0
2024-10-25 11:45:00,101.14,101.27,101.14,101.27,9999.0,99.411,99.5388,99.411,99.5388,9999.0
2024-10-25 11:50:00,101.26,101.27,101.19,101.19,8894.0,99.5289,99.5388,99.4601,99.4601,8894.0
2024-10-25 11:55:00,101.21,101.26,101.17,101.25,8263.0,99.4798,99.5289,99.4405,99.5191,8263.0
2024-10-25 12:00:00,101.25,101.25,101.05,101.05,21721.0,99.5191,99.5191,99.3225,99.3225,21721.0
2024-10-25 12:05:00,101.04,101.06,101.01,101.03,24770.0,99.3127,99.3324,99.2832,99.3029,24770.0
2024-10-25 12:10:00,101.03,101.07,101.01,101.03,39454.0,99.3029,99.3422,99.2832,99.3029,39454.0
2024-10-25 12:15:00,101.03,101.04,101.0,101.01,21089.0,99.3029,99.3127,99.2734,99.2832,21089.0
2024-10-25 12:20:00,101.02,101.09,101.0,101.06,40642.0,99.293,99.3618,99.2734,99.3324,40642.0
2024-10-25 12:25:00,101.06,101.07,100.99,101.0,19757.0,99.3324,99.3422,99.2636,99.2734,19757.0
2024-10-25 12:30:00,101.0,101.04,100.87,100.87,31458.0,99.2734,99.3127,99.1456,99.1456,31458.0
2024-10-25 12:35:00,100.87,100.93,100.84,100.85,49862.0,99.1456,99.2046,99.1161,99.126,49862.0
2024-10-25 12:40:00,100.84,100.94,100.84,100.9,60457.0,99.1161,99.2144,99.1161,99.1751,60457.0
2024-10-25 12:45:00,100.9,100.91,100.81,100.81,74379.0,99.1751,99.1849,99.0866,99.0866,74379.0
2024-10-25 12:50:00,100.8,100.8,100.67,100.73,83088.0,99.0768,99.0768,98.949,99.008,83088.0
2024-10-25 12:55:00,100.73,100.8,100.71,100.77,50068.0,99.008,99.0768,98.9883,99.0473,50068.0
2024-10-25 13:00:00,100.77,100.94,100.76,100.94,57240.0,99.0473,99.2144,99.0375,99.2144,57240.0
2024-10-25 13:05:00,100.95,100.97,100.92,100.94,10595.0,99.2242,99.2439,99.1948,99.2144,10595.0
2024-10-25 13:10:00,100.95,100.96,100.81,100.81,36265.0,99.2242,99.2341,99.0866,99.0866,36265.0
2024-10-25 13:15:00,100.82,100.84,100.78,100.79,10689.0,99.0965,99.1161,99.0571,99.067,10689.0
2024-10-25 13:20:00,100.79,100.83,100.76,100.83,16275.0,99.067,99.1063,99.0375,99.1063,16275.0
2024-10-25 13:25:00,100.83,100.88,100.8,100.86,12213.0,99.1063,99.1554,99.0768,99.1358,12213.0
2024-10-25 13:30:00,100.85,100.85,100.74,100.74,16981.0,99.126,99.126,99.0178,99.0178,16981.0
2024-10-25 13:35:00,100.72,100.75,100.67,100.73,15969.0,98.9982,99.0277,98.949,99.008,15969.0
2024-10-25 13:40:00,100.72,100.74,100.62,100.65,14906.0,98.9982,99.0178,98.8999,98.9294,14906.0
2024-10-25 13:45:00,100.64,100.74,100.61,100.71,30413.0,98.9195,99.0178,98.8901,98.9883,30413.0
2024-10-25 13:50:00,100.71,100.8,100.71,100.79,8383.0,98.9883,99.0768,98.9883,99.067,8383.0
2024-10-25 13:55:00,100.79,100.79,100.66,100.67,9803.0,99.067,99.067,98.9392,98.949,9803.0
2024-10-25 14:00:00,100.68,100.7,100.55,100.67,21604.0,98.9589,98.9785,98.8311,98.949,21604.0
2024-10-25 14:05:00,100.65,100.66,100.57,100.59,10301.0,98.9294,98.9392,98.8507,98.8704,10301.0
2024-10-25 14:10:00,100.58,100.62,100.53,100.59,19962.0,98.8606,98.8999,98.8114,98.8704,19962.0
2024-10-25 14:15:00,100.58,100.6,100.49,100.54,26775.0,98.8606,98.8802,98.7721,98.8213,26775.0
2024-10-25 14:20:00,100.56,100.62,100.55,100.59,9713.0,98.8409,98.8999,98.8311,98.8704,9713.0
2024-10-25 14:25:00,100.57,100.68,100.57,100.65,15199.0,98.8507,98.9589,98.8507,98.9294,15199.0
2024-10-25 14:30:00,100.64,100.64,100.54,100.56,13182.0,98.9195,98.9195,98.8213,98.8409,13182.0
2024-10-25 14:35:00,100.56,100.63,100.54,100.58,19895.0,98.8409,98.9097,98.8213,98.8606,19895.0
2024-10-25 14:40:00,100.58,100.61,100.54,100.56,37563.0,98.8606,98.8901,98.8213,98.8409,37563.0
2024-10-25 14:45:00,100.56,100.75,100.56,100.73,23598.0,98.8409,99.0277,98.8409,99.008,23598.0
2024-10-25 14:50:00,100.73,100.78,100.69,100.74,25847.0,99.008,99.0571,98.9687,99.0178,25847.0
2024-10-25 14:55:00,100.73,100.74,100.7,100.72,15411.0,99.008,99.0178,98.9785,98.9982,15411.0
2024-10-25 15:00:00,100.72,100.74,100.59,100.59,32701.0,98.9982,99.0178,98.8704,98.8704,32701.0
2024-10-25 15:05:00,100.59,100.67,100.58,100.64,29746.0,98.8704,98.949,98.8606,98.9195,29746.0
2024-10-25 15:10:00,100.64,100.65,100.53,100.54,31474.0,98.9195,98.9294,98.8114,98.8213,31474.0
2024-10-25 15:15:00,100.54,100.65,100.54,100.58,55131.0,98.8213,98.9294,98.8213,98.8606,55131.0
2024-10-25 15:20:00,100.57,100.59,100.48,100.49,34940.0,98.8507,98.8704,98.7623,98.7721,34940.0
2024-10-25 15:25:00,100.49,100.54,100.48,100.52,24078.0,98.7721,98.8213,98.7623,98.8016,24078.0
2024-10-25 15:30:00,100.52,100.53,100.45,100.52,75049.0,98.8016,98.8114,98.7328,98.8016,75049.0
2024-10-25 15:35:00,100.52,100.57,100.49,100.49,51683.0,98.8016,98.8507,98.7721,98.7721,51683.0
2024-10-25 15:40:00,100.5,100.5,100.38,100.38,78530.0,98.7819,98.7819,98.664,98.664,78530.0
2024-10-25 15:45:00,100.38,100.46,100.36,100.39,89493.0,98.664,98.7426,98.6443,98.6738,89493.0
2024-10-25 15:50:00,100.4,100.41,100.19,100.22,152315.0,98.6836,98.6935,98.4772,98.5067,152315.0
2024-10-25 15:55:00,100.21,100.26,100.14,100.21,561164.0,98.4969,98.546,98.4281,98.4969,561164.0
2024-10-28 09:30:00,100.99,101.1,100.8,101.09,125703.0,99.2636,99.3717,99.0768,99.3618,125703.0
2024-10-28 09:35:00,101.09,101.34,101.05,101.32,193863.0,99.3618,99.6076,99.3225,99.5879,193863.0
2024-10-28 09:40:00,101.32,101.39,101.24,101.27,112524.0,99.5879,99.6567,99.5093,99.5388,112524.0
2024-10-28 09:45:00,101.27,101.35,101.16,101.34,86200.0,99.5388,99.6174,99.4307,99.6076,86200.0
2024-10-28 09:50:00,101.34,101.46,101.29,101.46,106513.0,99.6076,99.7255,99.5584,99.7255,106513.0
2024-10-28 09:55:00,101.45,101.46,101.26,101.28,64873.0,99.7157,99.7255,99.5289,99.5486,64873.0
2024-10-28 10:00:00,101.3,101.31,100.99,101.04,111081.0,99.5683,99.5781,99.2636,99.3127,111081.0
2024-10-28 10:05:00,101.05,101.11,100.91,100.91,24060.0,99.3225,99.3815,99.1849,99.1849,24060.0
2024-10-28 10:10:00,100.93,101.12,100.91,101.06,96618.0,99.2046,99.3913,99.1849,99.3324,96618.0
2024-10-28 10:15:00,101.06,101.11,100.99,101.01,74655.0,99.3324,99.3815,99.2636,99.2832,74655.0
2024-10-28 10:20:00,101.01,101.11,100.93,101.08,60306.0,99.2832,99.3815,99.2046,99.352,60306.0
2024-10-28 10:25:00,101.08,101.19,101.07,101.17,49839.0,99.352,99.4601,99.3422,99.4405,49839.0
2024-10-28 10:30:00,101.17,101.17,100.92,101.04,40525.0,99.4405,99.4405,99.1948,99.3127,40525.0
2024-10-28 10:35:00,101.04,101.04,100.92,100.95,21442.0,99.3127,99.3127,99.1948,99.2242,21442.0
2024-10-28 10:40:00,100.94,100.95,100.81,100.89,8710.0,99.2144,99.2242,99.0866,99.1653,8710.0
2024-10-28 10:45:00,100.88,100.88,100.79,100.79,18792.0,99.1554,99.1554,99.067,99.067,18792.0
2024-10-28 10:50:00,100.81,100.95,100.79,100.93,29492.0,99.0866,99.2242,99.067,99.2046,29492.0
2024-10-28 10:55:00,100.92,100.98,100.82,100.83,25878.0,99.1948,99.2537,99.0965,99.1063,25878.0
2024-10-28 11:00:00,100.83,100.9,100.76,100.83,30544.0,99.1063,99.1751,99.0375,99.1063,30544.0
2024-10-28 11:05:00,100.84,100.85,100.75,100.76,30953.0,99.1161,99.126,99.0277,99.0375,30953.0
2024-10-28 11:10:00,100.75,100.86,100.75,100.82,41768.0,99.0277,99.1358,99.0277,99.0965,41768.0
2024-10-28 11:15:00,100.82,100.82,100.73,100.78,16009.0,99.0965,99.0965,99.008,99.0571,16009.0
2024-10-28 11:20:00,100.79,100.86,100.79,100.86,32531.0,99.067,99.1358,99.067,99.1358,32531.0
2024-10-28 11:25:00,100.86,100.86,100.83,100.84,13566.0,99.1358,99.1358,99.1063,99.1161,13566.0
2024-10-28 11:30:00,100.84,100.88,100.73,100.73,49821.0,99.1161,99.1554,99.008,99.008,49821.0
2024-10-28 11:35:00,100.75,100.75,100.6,100.62,98911.0,99.0277,99.0277,98.8802,98.8999,98911.0
2024-10-28 11:40:00,100.63,100.65,100.55,100.55,109125.0,98.9097,98.9294,98.8311,98.8311,109125.0
2024-10-28 11:45:00,100.56,100.65,100.53,100.62,30702.0,98.8409,98.9294,98.8114,98.8999,30702.0
2024-10-28 11:50:00,100.65,100.67,100.63,100.64,21432.0,98.9294,98.949,98.9097,98.9195,21432.0
2024-10-28 11:55:00,100.66,100.66,100.56,100.61,28334.0,98.9392,98.9392,98.8409,98.8901,28334.0
2024-10-28 12:00:00,100.59,100.65,100.57,100.59,10331.0,98.8704,98.9294,98.8507,98.8704,10331.0
2024-10-28 12:05:00,100.6,100.66,100.6,100.65,8293.0,98.8802,98.9392,98.8802,98.9294,8293.0
2024-10-28 12:10:00,100.63,100.71,100.63,100.7,16026.0,98.9097,98.9883,98.9097,98.9785,16026.0
2024-10-28 12:15:00,100.69,100.75,100.67,100.67,15912.0,98.9687,99.0277,98.949,98.949,15912.0
2024-10-28 12:20:00,100.66,100.66,100.56,100.59,8084.0,98.9392,98.9392,98.8409,98.8704,8084.0
2024-10-28 12:25:00,100.58,100.64,100.56,100.63,12056.0,98.8606,98.9195,98.8409,98.9097,12056.0
2024-10-28 12:30:00,100.64,100.64,100.57,100.59,24944.0,98.9195,98.9195,98.8507,98.8704,24944.0
2024-10-28 12:35:00,100.57,100.62,100.55,100.57,11848.0,98.8507,98.8999,98.8311,98.8507,11848.0
2024-10-28 12:40:00,100.55,100.6,100.55,100.6,22234.0,98.8311,98.8802,98.8311,98.8802,22234.0
2024-10-28 12:45:00,100.6,100.61,100.44,100.51,25070.0,98.8802,98.8901,98.723,98.7918,25070.0
2024-10-28 12:50:00,100.53,100.64,100.5,100.64,23876.0,98.8114,98.9195,98.7819,98.9195,23876.0
2024-10-28 12:55:00,100.64,100.64,100.55,100.59,52011.0,98.9195,98.9195,98.8311,98.8704,52011.0
2024-10-28 13:00:00,100.59,100.63,100.48,100.49,33289.0,98.8704,98.9097,98.7623,98.7721,33289.0
2024-10-28 13:05:00,100.5,100.53,100.47,100.5,23859.0,98.7819,98.8114,98.7524,98.7819,23859.0
2024-10-28 13:10:00,100.48,100.53,100.47,100.49,14999.0,98.7623,98.8114,98.7524,98.7721,14999.0
2024-10-28 13:15:00,100.49,100.54,100.48,100.52,25048.0,98.7721,98.8213,98.7623,98.8016,25048.0
2024-10-28 13:20:00,100.52,100.54,100.48,100.49,23271.0,98.8016,98.8213,98.7623,98.7721,23271.0
2024-10-28 13:25:00,100.49,100.5,100.41,100.42,18691.0,98.7721,98.7819,98.6935,98.7033,18691.0
2024-10-28 13:30:00,100.43,100.5,100.43,100.5,11795.0,98.7131,98.7819,98.7131,98.7819,11795.0
2024-10-28 13:35:00,100.49,100.49,100.39,100.42,9373.0,98.7721,98.7721,98.6738,98.7033,9373.0
2024-10-28 13:40:00,100.42,100.46,100.39,100.45,33581.0,98.7033,98.7426,98.6738,98.7328,33581.0
2024-10-28 13:45:00,100.46,100.49,100.42,100.43,30650.0,98.7426,98.7721,98.7033,98.7131,30650.0
2024-10-28 13:50:00,100.42,100.45,100.4,100.45,57550.0,98.7033,98.7328,98.6836,98.7328,57550.0
2024-10-28 13:55:00,100.44,100.45,100.38,100.41,40483.0,98.723,98.7328,98.664,98.6935,40483.0
2024-10-28 14:00:00,100.41,100.41,100.29,100.31,46890.0,98.6935,98.6935,98.5755,98.5952,46890.0
2024-10-28 14:05:00,100.31,100.42,100.3,100.38,47583.0,98.5952,98.7033,98.5854,98.664,47583.0
2024-10-28 14:10:00,100.38,100.44,100.37,100.38,50982.0,98.664,98.723,98.6542,98.664,50982.0
2024-10-28 14:15:00,100.38,100.41,100.34,100.36,20499.0,98.664,98.6935,98.6247,98.6443,20499.0
2024-10-28 14:20:00,100.36,100.36,100.3,100.33,25845.0,98.6443,98.6443,98.5854,98.6148,25845.0
2024-10-28 14:25:00,100.32,100.35,100.29,100.33,15987.0,98.605,98.6345,98.5755,98.6148,15987.0
2024-10-28 14:30:00,100.32,100.38,100.32,100.36,22278.0,98.605,98.664,98.605,98.6443,22278.0
2024-10-28 14:35:00,100.35,100.42,100.33,100.42,20724.0,98.6345,98.7033,98.6148,98.7033,20724.0
2024-10-28 14:40:00,100.44,100.49,100.44,100.46,18252.0,98.723,98.7721,98.723,98.7426,18252.0
2024-10-28 14:45:00,100.46,100.48,100.44,100.47,25569.0,98.7426,98.7623,98.723,98.7524,25569.0
2024-10-28 14:50:00,100.48,100.54,100.47,100.5,17062.0,98.7623,98.8213,98.7524,98.7819,17062.0
2024-10-28 14:55:00,100.48,100.48,100.41,100.42,18325.0,98.7623,98.7623,98.6935,98.7033,18325.0
2024-10-28 15:00:00,100.41,100.49,100.4,100.4,20343.0,98.6935,98.7721,98.6836,98.6836,20343.0
2024-10-28 15:05:00,100.39,100.43,100.33,100.38,17119.0,98.6738,98.7131,98.6148,98.664,17119.0
2024-10-28 15:10:00,100.38,100.51,100.37,100.46,37207.0,98.664,98.7918,98.6542,98.7426,37207.0
2024-10-28 15:15:00,100.47,100.47,100.4,100.46,32782.0,98.7524,98.7524,98.6836,98.7426,32782.0
2024-10-28 15:20:00,100.46,100.5,100.46,100.49,18259.0,98.7426,98.7819,98.7426,98.7721,18259.0
2024-10-28 15:25:00,100.48,100.57,100.47,100.53,26854.0,98.7623,98.8507,98.7524,98.8114,26854.0
2024-10-28 15:30:00,100.53,100.54,100.48,100.52,38669.0,98.8114,98.8213,98.7623,98.8016,38669.0
2024-10-28 15:35:00,100.52,100.57,100.48,100.56,27628.0,98.8016,98.8507,98.7623,98.8409,27628.0
2024-10-28 15:40:00,100.55,100.59,100.52,100.53,44373.0,98.8311,98.8704,98.8016,98.8114,44373.0
2024-10-28 15:45:00,100.54,100.57,100.49,100.53,65969.0,98.8213,98.8507,98.7721,98.8114,65969.0
2024-10-28 15:50:00,100.54,100.58,100.47,100.56,122233.0,98.8213,98.8606,98.7524,98.8409,122233.0
2024-10-28 15:55:00,100.56,100.6,100.42,100.48,338343.0,98.8409,98.8802,98.7033,98.7623,338343.0
2024-10-29 09:30:00,100.18,100.55,99.96,100.13,246046.0,98.4674,98.8311,98.2512,98.4183,246046.0
2024-10-29 09:35:00,100.12,100.13,99.26,99.81,1134591.0,98.4084,98.4183,97.5631,98.1037,1134591.0
2024-10-29 09:40:00,99.81,100.1,99.76,100.01,222795.0,98.1037,98.3888,98.0546,98.3003,222795.0
2024-10-29 09:45:00,100.01,100.17,99.91,100.06,116792.0,98.3003,98.4576,98.202,98.3495,116792.0
2024-10-29 09:50:00,100.06,100.27,100.01,100.1,105023.0,98.3495,98.5559,98.3003,98.3888,105023.0
2024-10-29 09:55:00,100.1,100.21,100.02,100.08,47110.0,98.3888,98.4969,98.3101,98.3691,47110.0
2024-10-29 10:00:00,100.07,100.25,99.97,100.05,128170.0,98.3593,98.5362,98.261,98.3396,128170.0
2024-10-29 10:05:00,100.06,100.13,99.95,100.01,158948.0,98.3495,98.4183,98.2413,98.3003,158948.0
2024-10-29 10:10:00,99.99,100.02,99.87,99.88,48496.0,98.2807,98.3101,98.1627,98.1725,48496.0
2024-10-29 10:15:00,99.89,100.15,99.89,100.11,76371.0,98.1824,98.4379,98.1824,98.3986,76371.0
2024-10-29 10:20:00,100.1,100.2,99.98,100.2,180458.0,98.3888,98.4871,98.2708,98.4871,180458.0
2024-10-29 10:25:00,100.21,100.26,99.93,99.93,38711.0,98.4969,98.546,98.2217,98.2217,38711.0
2024-10-29 10:30:00,99.93,100.11,99.87,100.07,56716.0,98.2217,98.3986,98.1627,98.3593,56716.0
2024-10-29 10:35:00,100.06,100.2,100.01,100.17,34095.0,98.3495,98.4871,98.3003,98.4576,34095.0
2024-10-29 10:40:00,100.16,100.19,100.07,100.13,39729.0,98.4477,98.4772,98.3593,98.4183,39729.0
2024-10-29 10:45:00,100.12,100.12,100.0,100.1,32763.0,98.4084,98.4084,98.2905,98.3888,32763.0
2024-10-29 10:50:00,100.1,100.11,99.91,99.93,27016.0,98.3888,98.3986,98.202,98.2217,27016.0
2024-10-29 10:55:00,99.92,100.02,99.88,99.9,62608.0,98.2118,98.3101,98.1725,98.1922,62608.0
2024-10-29 11:00:00,99.9,99.98,99.88,99.96,22042.0,98.1922,98.2708,98.1725,98.2512,22042.0
2024-10-29 11:05:00,99.96,100.02,99.79,99.79,65486.0,98.2512,98.3101,98.0841,98.0841,65486.0
2024-10-29 11:10:00,99.78,99.81,99.72,99.78,30782.0,98.0742,98.1037,98.0153,98.0742,30782.0
2024-10-29 11:15:00,99.79,99.79,99.71,99.75,44939.0,98.0841,98.0841,98.0054,98.0448,44939.0
2024-10-29 11:20:00,99.75,99.78,99.63,99.66,30530.0,98.0448,98.0742,97.9268,97.9563,30530.0
2024-10-29 11:25:00,99.65,99.72,99.61,99.68,18802.0,97.9465,98.0153,97.9071,97.976,18802.0
2024-10-29 11:30:00,99.69,99.85,99.68,99.74,12896.0,97.9858,98.143,97.976,98.0349,12896.0
2024-10-29 11:35:00,99.74,99.81,99.69,99.76,23720.0,98.0349,98.1037,97.9858,98.0546,23720.0
2024-10-29 11:40:00,99.76,99.76,99.66,99.7,29291.0,98.0546,98.0546,97.9563,97.9956,29291.0
2024-10-29 11:45:00,99.7,99.71,99.64,99.66,23100.0,97.9956,98.0054,97.9366,97.9563,23100.0
2024-10-29 11:50:00,99.67,99.7,99.58,99.6,23409.0,97.9661,97.9956,97.8777,97.8973,23409.0
2024-10-29 11:55:00,99.61,99.67,99.56,99.66,15346.0,97.9071,97.9661,97.858,97.9563,15346.0
2024-10-29 12:00:00,99.66,99.72,99.65,99.71,34134.0,97.9563,98.0153,97.9465,98.0054,34134.0
2024-10-29 12:05:00,99.71,99.71,99.64,99.69,53022.0,98.0054,98.0054,97.9366,97.9858,53022.0
2024-10-29 12:10:00,99.69,99.84,99.68,99.84,27983.0,97.9858,98.1332,97.976,98.1332,27983.0
2024-10-29 12:15:00,99.85,99.85,99.73,99.75,50539.0,98.143,98.143,98.0251,98.0448,50539.0
2024-10-29 12:20:00,99.75,99.76,99.69,99.72,42690.0,98.0448,98.0546,97.9858,98.0153,42690.0
2024-10-29 12:25:00,99.72,99.72,99.66,99.7,40290.0,98.0153,98.0153,97.9563,97.9956,40290.0
2024-10-29 12:30:00,99.7,99.72,99.65,99.68,47847.0,97.9956,98.0153,97.9465,97.976,47847.0
2024-10-29 12:35:00,99.67,99.69,99.62,99.66,24578.0,97.9661,97.9858,97.917,97.9563,24578.0
2024-10-29 12:40:00,99.66,99.71,99.62,99.7,20311.0,97.9563,98.0054,97.917,97.9956,20311.0
2024-10-29 12:45:00,99.7,99.72,99.65,99.67,48784.0,97.9956,98.0153,97.9465,97.9661,48784.0
2024-10-29 12:50:00,99.67,99.79,99.67,99.78,11371.0,97.9661,98.0841,97.9661,98.0742,11371.0
2024-10-29 12:55:00,99.78,99.78,99.7,99.7,34767.0,98.0742,98.0742,97.9956,97.9956,34767.0
2024-10-29 13:00:00,99.71,99.92,99.7,99.85,44661.0,98.0054,98.2118,97.9956,98.143,44661.0
2024-10-29 13:05:00,99.84,99.86,99.78,99.8,27460.0,98.1332,98.1529,98.0742,98.0939,27460.0
2024-10-29 13:10:00,99.78,99.88,99.77,99.86,17161.0,98.0742,98.1725,98.0644,98.1529,17161.0
2024-10-29 13:15:00,99.86,99.87,99.75,99.76,27333.0,98.1529,98.1627,98.0448,98.0546,27333.0
2024-10-29 13:20:00,99.76,99.77,99.69,99.75,15194.0,98.0546,98.0644,97.9858,98.0448,15194.0
2024-10-29 13:25:00,99.76,99.77,99.68,99.73,20999.0,98.0546,98.0644,97.976,98.0251,20999.0
2024-10-29 13:30:00,99.75,99.78,99.71,99.71,42546.0,98.0448,98.0742,98.0054,98.0054,42546.0
2024-10-29 13:35:00,99.7,99.74,99.68,99.73,24721.0,97.9956,98.0349,97.976,98.0251,24721.0
2024-10-29 13:40:00,99.72,99.72,99.62,99.65,24397.0,98.0153,98.0153,97.917,97.9465,24397.0
2024-10-29 13:45:00,99.66,99.7,99.65,99.69,11620.0,97.9563,97.9956,97.9465,97.9858,11620.0
2024-10-29 13:50:00,99.69,99.8,99.68,99.77,23904.0,97.9858,98.0939,97.976,98.0644,23904.0
2024-10-29 13:55:00,99.76,99.83,99.75,99.77,27373.0,98.0546,98.1234,98.0448,98.0644,27373.0
2024-10-29 14:00:00,99.78,99.82,99.76,99.77,13753.0,98.0742,98.1136,98.0546,98.0644,13753.0
2024-10-29 14:05:00,99.77,99.81,99.73,99.81,10532.0,98.0644,98.1037,98.0251,98.1037,10532.0
2024-10-29 14:10:00,99.81,99.81,99.72,99.76,16409.0,98.1037,98.1037,98.0153,98.0546,16409.0
2024-10-29 14:15:00,99.75,99.77,99.72,99.77,10489.0,98.0448,98.0644,98.0153,98.0644,10489.0
2024-10-29 14:20:00,99.78,99.8,99.73,99.76,28831.0,98.0742,98.0939,98.0251,98.0546,28831.0
2024-10-29 14:25:00,99.76,99.78,99.72,99.75,28997.0,98.0546,98.0742,98.0153,98.0448,28997.0
2024-10-29 14:30:00,99.75,99.8,99.74,99.78,28514.0,98.0448,98.0939,98.0349,98.0742,28514.0
2024-10-29 14:35:00,99.77,99.83,99.76,99.77,32821.0,98.0644,98.1234,98.0546,98.0644,32821.0
2024-10-29 14:40:00,99.76,99.87,99.75,99.79,16565.0,98.0546,98.1627,98.0448,98.0841,16565.0
2024-10-29 14:45:00,99.78,99.83,99.77,99.83,27542.0,98.0742,98.1234,98.0644,98.1234,27542.0
2024-10-29 14:50:00,99.83,99.86,99.79,99.85,31563.0,98.1234,98.1529,98.0841,98.143,31563.0
2024-10-29 14:55:00,99.84,99.87,99.82,99.83,41410.0,98.1332,98.1627,98.1136,98.1234,41410.0
2024-10-29 15:00:00,99.82,99.85,99.75,99.75,30749.0,98.1136,98.143,98.0448,98.0448,30749.0
2024-10-29 15:05:00,99.74,99.79,99.72,99.77,25368.0,98.0349,98.0841,98.0153,98.0644,25368.0
2024-10-29 15:10:00,99.76,99.79,99.71,99.71,27594.0,98.0546,98.0841,98.0054,98.0054,27594.0
2024-10-29 15:15:00,99.71,99.71,99.6,99.65,50045.0,98.0054,98.0054,97.8973,97.9465,50045.0
2024-10-29 15:20:00,99.65,99.74,99.59,99.69,215985.0,97.9465,98.0349,97.8875,97.9858,215985.0
2024-10-29 15:25:00,99.68,99.74,99.63,99.73,51534.0,97.976,98.0349,97.9268,98.0251,51534.0
2024-10-29 15:30:00,99.73,99.73,99.65,99.7,30390.0,98.0251,98.0251,97.9465,97.9956,30390.0
2024-10-29 15:35:00,99.7,99.77,99.69,99.72,56622.0,97.9956,98.0644,97.9858,98.0153,56622.0
2024-10-29 15:40:00,99.72,99.73,99.64,99.69,45247.0,98.0153,98.0251,97.9366,97.9858,45247.0
2024-10-29 15:45:00,99.68,99.81,99.65,99.77,305185.0,97.976,98.1037,97.9465,98.0644,305185.0
2024-10-29 15:50:00,99.76,99.77,99.6,99.63,127557.0,98.0546,98.0644,97.8973,97.9268,127557.0
2024-10-29 15:55:00,99.63,99.65,99.52,99.57,535263.0,97.9268,97.9465,97.8187,97.8678,535263.0
2024-10-30 09:30:00,99.77,100.08,99.53,100.08,247246.0,98.0644,98.3691,97.8285,98.3691,247246.0
2024-10-30 09:35:00,100.06,100.15,99.92,100.08,203335.0,98.3495,98.4379,98.2118,98.3691,203335.0
2024-10-30 09:40:00,100.08,100.11,99.96,100.09,106332.0,98.3691,98.3986,98.2512,98.3789,106332.0
2024-10-30 09:45:00,100.08,100.32,100.04,100.15,88547.0,98.3691,98.605,98.3298,98.4379,88547.0
2024-10-30 09:50:00,100.14,100.43,100.01,100.41,62560.0,98.4281,98.7131,98.3003,98.6935,62560.0
2024-10-30 09:55:00,100.42,100.63,100.41,100.54,89718.0,98.7033,98.9097,98.6935,98.8213,89718.0
2024-10-30 10:00:00,100.54,100.58,100.38,100.46,115812.0,98.8213,98.8606,98.664,98.7426,115812.0
2024-10-30 10:05:00,100.47,100.5,100.34,100.5,105798.0,98.7524,98.7819,98.6247,98.7819,105798.0
2024-10-30 10:10:00,100.5,100.62,100.48,100.6,99281.0,98.7819,98.8999,98.7623,98.8802,99281.0
2024-10-30 10:15:00,100.62,100.73,100.58,100.58,121554.0,98.8999,99.008,98.8606,98.8606,121554.0
2024-10-30 10:20:00,100.59,100.6,100.34,100.4,27564.0,98.8704,98.8802,98.6247,98.6836,27564.0
2024-10-30 10:25:00,100.38,100.44,100.36,100.37,46045.0,98.664,98.723,98.6443,98.6542,46045.0
2024-10-30 10:30:00,100.35,100.35,100.28,100.29,33906.0,98.6345,98.6345,98.5657,98.5755,33906.0
2024-10-30 10:35:00,100.29,100.38,100.27,100.38,28349.0,98.5755,98.664,98.5559,98.664,28349.0
2024-10-30 10:40:00,100.39,100.41,100.3,100.39,36705.0,98.6738,98.6935,98.5854,98.6738,36705.0
2024-10-30 10:45:00,100.38,100.38,100.2,100.24,22516.0,98.664,98.664,98.4871,98.5264,22516.0
2024-10-30 10:50:00,100.24,100.36,100.19,100.26,58961.0,98.5264,98.6443,98.4772,98.546,58961.0
2024-10-30 10:55:00,100.26,100.27,100.13,100.13,30087.0,98.546,98.5559,98.4183,98.4183,30087.0
2024-10-30 11:00:00,100.14,100.19,100.01,100.05,109234.0,98.4281,98.4772,98.3003,98.3396,109234.0
2024-10-30 11:05:00,100.04,100.07,99.99,100.05,65511.0,98.3298,98.3593,98.2807,98.3396,65511.0
2024-10-30 11:10:00,100.05,100.05,99.87,99.87,31008.0,98.3396,98.3396,98.1627,98.1627,31008.0
2024-10-30 11:15:00,99.87,100.01,99.83,99.97,68892.0,98.1627,98.3003,98.1234,98.261,68892.0
2024-10-30 11:20:00,99.96,99.97,99.82,99.82,39453.0,98.2512,98.261,98.1136,98.1136,39453.0
2024-10-30 11:25:00,99.82,100.03,99.78,100.02,62498.0,98.1136,98.32,98.0742,98.3101,62498.0
2024-10-30 11:30:00,100.03,100.18,100.0,100.14,75795.0,98.32,98.4674,98.2905,98.4281,75795.0
2024-10-30 11:35:00,100.14,100.27,100.14,100.27,26658.0,98.4281,98.5559,98.4281,98.5559,26658.0
2024-10-30 11:40:00,100.27,100.32,100.22,100.25,11902.0,98.5559,98.605,98.5067,98.5362,11902.0
2024-10-30 11:45:00,100.25,100.3,100.25,100.28,11116.0,98.5362,98.5854,98.5362,98.5657,11116.0
2024-10-30 11:50:00,100.28,100.35,100.27,100.35,25710.0,98.5657,98.6345,98.5559,98.6345,25710.0
2024-10-30 11:55:00,100.35,100.35,100.27,100.33,16577.0,98.6345,98.6345,98.5559,98.6148,16577.0
2024-10-30 12:00:00,100.34,100.41,100.32,100.41,18112.0,98.6247,98.6935,98.605,98.6935,18112.0
2024-10-30 12:05:00,100.41,100.46,100.38,100.4,19292.0,98.6935,98.7426,98.664,98.6836,19292.0
2024-10-30 12:10:00,100.39,100.44,100.38,100.4,14555.0,98.6738,98.723,98.664,98.6836,14555.0
2024-10-30 12:15:00,100.42,100.43,100.35,100.36,21131.0,98.7033,98.7131,98.6345,98.6443,21131.0
2024-10-30 12:20:00,100.36,100.47,100.34,100.42,11419.0,98.6443,98.7524,98.6247,98.7033,11419.0
2024-10-30 12:25:00,100.42,100.42,100.28,100.31,21968.0,98.7033,98.7033,98.5657,98.5952,21968.0
2024-10-30 12:30:00,100.31,100.37,100.28,100.36,26568.0,98.5952,98.6542,98.5657,98.6443,26568.0
2024-10-30 12:35:00,100.35,100.36,100.27,100.31,21234.0,98.6345,98.6443,98.5559,98.5952,21234.0
2024-10-30 12:40:00,100.31,100.31,100.23,100.23,28106.0,98.5952,98.5952,98.5165,98.5165,28106.0
2024-10-30 12:45:00,100.24,100.28,100.22,100.24,29813.0,98.5264,98.5657,98.5067,98.5264,29813.0
2024-10-30 12:50:00,100.25,100.28,100.24,100.26,19186.0,98.5362,98.5657,98.5264,98.546,19186.0
2024-10-30 12:55:00,100.27,100.27,100.22,100.24,24724.0,98.5559,98.5559,98.5067,98.5264,24724.0
2024-10-30 13:00:00,100.23,100.24,100.2,100.22,23559.0,98.5165,98.5264,98.4871,98.5067,23559.0
2024-10-30 13:05:00,100.22,100.26,100.17,100.25,16875.0,98.5067,98.546,98.4576,98.5362,16875.0
2024-10-30 13:10:00,100.26,100.31,100.26,100.26,23275.0,98.546,98.5952,98.546,98.546,23275.0
2024-10-30 13:15:00,100.27,100.3,100.26,100.28,18728.0,98.5559,98.5854,98.546,98.5657,18728.0
2024-10-30 13:20:00,100.29,100.3,100.24,100.27,15260.0,98.5755,98.5854,98.5264,98.5559,15260.0
2024-10-30 13:25:00,100.26,100.3,100.22,100.22,66820.0,98.546,98.5854,98.5067,98.5067,66820.0
2024-10-30 13:30:00,100.23,100.23,100.02,100.04,112576.0,98.5165,98.5165,98.3101,98.3298,112576.0
2024-10-30 13:35:00,100.05,100.1,100.03,100.07,38724.0,98.3396,98.3888,98.32,98.3593,38724.0
2024-10-30 13:40:00,100.08,100.11,100.04,100.08,30649.0,98.3691,98.3986,98.3298,98.3691,30649.0
2024-10-30 13:45:00,100.08,100.08,100.0,100.04,18116.0,98.3691,98.3691,98.2905,98.3298,18116.0
2024-10-30 13:50:00,100.05,100.05,99.91,99.93,34164.0,98.3396,98.3396,98.202,98.2217,34164.0
2024-10-30 13:55:00,99.94,99.98,99.93,99.95,27861.0,98.2315,98.2708,98.2217,98.2413,27861.0
2024-10-30 14:00:00,99.95,100.06,99.95,100.03,31733.0,98.2413,98.3495,98.2413,98.32,31733.0
2024-10-30 14:05:00,100.03,100.1,100.0,100.05,25963.0,98.32,98.3888,98.2905,98.3396,25963.0
2024-10-30 14:10:00,100.05,100.11,100.04,100.09,13941.0,98.3396,98.3986,98.3298,98.3789,13941.0
2024-10-30 14:15:00,100.1,100.12,100.06,100.06,29252.0,98.3888,98.4084,98.3495,98.3495,29252.0
2024-10-30 14:20:00,100.07,100.11,100.02,100.03,26127.0,98.3593,98.3986,98.3101,98.32,26127.0
2024-10-30 14:25:00,100.03,100.08,99.99,100.03,12604.0,98.32,98.3691,98.2807,98.32,12604.0
2024-10-30 14:30:00,100.03,100.05,100.01,100.01,9753.0,98.32,98.3396,98.3003,98.3003,9753.0
2024-10-30 14:35:00,100.0,100.04,99.97,100.04,16024.0,98.2905,98.3298,98.261,98.3298,16024.0
2024-10-30 14:40:00,100.04,100.05,100.0,100.03,19697.0,98.3298,98.3396,98.2905,98.32,19697.0
2024-10-30 14:45:00,100.03,100.07,100.02,100.06,23983.0,98.32,98.3593,98.3101,98.3495,23983.0
2024-10-30 14:50:00,100.07,100.16,100.07,100.16,28514.0,98.3593,98.4477,98.3593,98.4477,28514.0
2024-10-30 14:55:00,100.16,100.17,100.12,100.15,20910.0,98.4477,98.4576,98.4084,98.4379,20910.0
2024-10-30 15:00:00,100.15,100.15,100.01,100.08,20744.0,98.4379,98.4379,98.3003,98.3691,20744.0
2024-10-30 15:05:00,100.07,100.1,100.03,100.03,22689.0,98.3593,98.3888,98.32,98.32,22689.0
2024-10-30 15:10:00,100.04,100.05,100.0,100.01,31810.0,98.3298,98.3396,98.2905,98.3003,31810.0
2024-10-30 15:15:00,100.01,100.01,99.92,99.93,44302.0,98.3003,98.3003,98.2118,98.2217,44302.0
2024-10-30 15:20:00,99.94,100.04,99.93,100.02,42056.0,98.2315,98.3298,98.2217,98.3101,42056.0
2024-10-30 15:25:00,100.03,100.04,99.96,99.96,34198.0,98.32,98.3298,98.2512,98.2512,34198.0
2024-10-30 15:30:00,99.96,100.01,99.92,99.97,90873.0,98.2512,98.3003,98.2118,98.261,90873.0
2024-10-30 15:35:00,99.96,99.98,99.83,99.93,76676.0,98.2512,98.2708,98.1234,98.2217,76676.0
2024-10-30 15:40:00,99.93,100.05,99.9,100.03,91636.0,98.2217,98.3396,98.1922,98.32,91636.0
2024-10-30 15:45:00,100.03,100.03,99.94,100.02,84650.0,98.32,98.32,98.2315,98.3101,84650.0
2024-10-30 15:50:00,100.02,100.11,100.01,100.07,182741.0,98.3101,98.3986,98.3003,98.3593,182741.0
2024-10-30 15:55:00,100.06,100.1,99.92,99.97,756337.0,98.3495,98.3888,98.2118,98.261,756337.0
2024-10-31 09:30:00,99.22,99.27,98.81,99.17,242790.0,97.5238,97.573,97.1208,97.4747,242790.0
2024-10-31 09:35:00,99.17,99.57,99.05,99.38,241208.0,97.4747,97.8678,97.3567,97.6811,241208.0
2024-10-31 09:40:00,99.38,99.49,99.24,99.32,192364.0,97.6811,97.7892,97.5435,97.6221,192364.0
2024-10-31 09:45:00,99.3,99.49,99.21,99.34,135178.0,97.6024,97.7892,97.514,97.6418,135178.0
2024-10-31 09:50:00,99.33,99.5,99.18,99.25,146716.0,97.6319,97.799,97.4845,97.5533,146716.0
2024-10-31 09:55:00,99.24,99.55,99.2,99.48,109766.0,97.5435,97.8482,97.5042,97.7794,109766.0
2024-10-31 10:00:00,99.5,99.58,99.42,99.47,81197.0,97.799,97.8777,97.7204,97.7695,81197.0
2024-10-31 10:05:00,99.45,99.49,99.37,99.44,58497.0,97.7499,97.7892,97.6713,97.7401,58497.0
2024-10-31 10:10:00,99.42,99.65,99.35,99.57,123259.0,97.7204,97.9465,97.6516,97.8678,123259.0
2024-10-31 10:15:00,99.58,99.59,99.37,99.44,57348.0,97.8777,97.8875,97.6713,97.7401,57348.0
2024-10-31 10:20:00,99.43,99.51,99.39,99.48,21512.0,97.7302,97.8089,97.6909,97.7794,21512.0
2024-10-31 10:25:00,99.48,99.52,99.33,99.44,34760.0,97.7794,97.8187,97.6319,97.7401,34760.0
2024-10-31 10:30:00,99.45,99.48,99.36,99.43,23921.0,97.7499,97.7794,97.6614,97.7302,23921.0
2024-10-31 10:35:00,99.44,99.45,99.36,99.36,32711.0,97.7401,97.7499,97.6614,97.6614,32711.0
2024-10-31 10:40:00,99.37,99.44,99.25,99.42,50800.0,97.6713,97.7401,97.5533,97.7204,50800.0
2024-10-31 10:45:00,99.44,99.46,99.28,99.4,55981.0,97.7401,97.7597,97.5828,97.7007,55981.0
2024-10-31 10:50:00,99.38,99.43,99.28,99.28,21726.0,97.6811,97.7302,97.5828,97.5828,21726.0
2024-10-31 10:55:00,99.28,99.36,99.17,99.18,90506.0,97.5828,97.6614,97.4747,97.4845,90506.0
2024-10-31 11:00:00,99.17,99.19,99.07,99.11,38479.0,97.4747,97.4943,97.3764,97.4157,38479.0
2024-10-31 11:05:00,99.11,99.2,99.03,99.05,121483.0,97.4157,97.5042,97.3371,97.3567,121483.0
2024-10-31 11:10:00,99.04,99.29,99.03,99.24,61498.0,97.3469,97.5926,97.3371,97.5435,61498.0
2024-10-31 11:15:00,99.27,99.43,99.26,99.34,65164.0,97.573,97.7302,97.5631,97.6418,65164.0
2024-10-31 11:20:00,99.34,99.47,99.34,99.46,39491.0,97.6418,97.7695,97.6418,97.7597,39491.0
2024-10-31 11:25:00,99.46,99.46,99.26,99.27,65416.0,97.7597,97.7597,97.5631,97.573,65416.0
2024-10-31 11:30:00,99.29,99.34,99.26,99.33,18020.0,97.5926,97.6418,97.5631,97.6319,18020.0
2024-10-31 11:35:00,99.31,99.52,99.31,99.49,60272.0,97.6123,97.8187,97.6123,97.7892,60272.0
2024-10-31 11:40:00,99.48,99.58,99.45,99.58,28930.0,97.7794,97.8777,97.7499,97.8777,28930.0
2024-10-31 11:45:00,99.57,99.61,99.42,99.47,112490.0,97.8678,97.9071,97.7204,97.7695,112490.0
2024-10-31 11:50:00,99.48,99.56,99.47,99.47,20933.0,97.7794,97.858,97.7695,97.7695,20933.0
2024-10-31 11:55:00,99.48,99.54,99.4,99.54,32915.0,97.7794,97.8383,97.7007,97.8383,32915.0
2024-10-31 12:00:00,99.55,99.61,99.53,99.61,12837.0,97.8482,97.9071,97.8285,97.9071,12837.0
2024-10-31 12:05:00,99.59,99.62,99.55,99.6,16848.0,97.8875,97.917,97.8482,97.8973,16848.0
2024-10-31 12:10:00,99.6,99.65,99.59,99.64,21260.0,97.8973,97.9465,97.8875,97.9366,21260.0
2024-10-31 12:15:00,99.64,99.68,99.55,99.57,94010.0,97.9366,97.976,97.8482,97.8678,94010.0
2024-10-31 12:20:00,99.58,99.62,99.53,99.53,33785.0,97.8777,97.917,97.8285,97.8285,33785.0
2024-10-31 12:25:00,99.53,99.63,99.51,99.62,22142.0,97.8285,97.9268,97.8089,97.917,22142.0
2024-10-31 12:30:00,99.61,99.61,99.51,99.51,32062.0,97.9071,97.9071,97.8089,97.8089,32062.0
2024-10-31 12:35:00,99.52,99.55,99.48,99.48,34588.0,97.8187,97.8482,97.7794,97.7794,34588.0
2024-10-31 12:40:00,99.49,99.54,99.45,99.51,63719.0,97.7892,97.8383,97.7499,97.8089,63719.0
2024-10-31 12:45:00,99.51,99.54,99.48,99.5,20021.0,97.8089,97.8383,97.7794,97.799,20021.0
2024-10-31 12:50:00,99.51,99.51,99.47,99.48,12620.0,97.8089,97.8089,97.7695,97.7794,12620.0
2024-10-31 12:55:00,99.48,99.49,99.43,99.48,24325.0,97.7794,97.7892,97.7302,97.7794,24325.0
2024-10-31 13:00:00,99.48,99.6,99.47,99.57,20360.0,97.7794,97.8973,97.7695,97.8678,20360.0
2024-10-31 13:05:00,99.57,99.63,99.54,99.6,22870.0,97.8678,97.9268,97.8383,97.8973,22870.0
2024-10-31 13:10:00,99.6,99.62,99.53,99.54,20828.0,97.8973,97.917,97.8285,97.8383,20828.0
2024-10-31 13:15:00,99.53,99.61,99.53,99.61,16985.0,97.8285,97.9071,97.8285,97.9071,16985.0
2024-10-31 13:20:00,99.61,99.75,99.61,99.75,13619.0,97.9071,98.0448,97.9071,98.0448,13619.0
2024-10-31 13:25:00,99.76,99.77,99.64,99.65,25283.0,98.0546,98.0644,97.9366,97.9465,25283.0
2024-10-31 13:30:00,99.65,99.7,99.6,99.6,11820.0,97.9465,97.9956,97.8973,97.8973,11820.0
2024-10-31 13:35:00,99.62,99.62,99.57,99.58,16685.0,97.917,97.917,97.8678,97.8777,16685.0
2024-10-31 13:40:00,99.59,99.64,99.56,99.62,31038.0,97.8875,97.9366,97.858,97.917,31038.0
2024-10-31 13:45:00,99.63,99.69,99.61,99.69,21223.0,97.9268,97.9858,97.9071,97.9858,21223.0
2024-10-31 13:50:00,99.68,99.68,99.56,99.58,23304.0,97.976,97.976,97.858,97.8777,23304.0
2024-10-31 13:55:00,99.59,99.68,99.59,99.66,14407.0,97.8875,97.976,97.8875,97.9563,14407.0
2024-10-31 14:00:00,99.66,99.66,99.52,99.53,20804.0,97.9563,97.9563,97.8187,97.8285,20804.0
2024-10-31 14:05:00,99.53,99.57,99.47,99.51,51534.0,97.8285,97.8678,97.7695,97.8089,51534.0
2024-10-31 14:10:00,99.51,99.52,99.45,99.47,15468.0,97.8089,97.8187,97.7499,97.7695,15468.0
2024-10-31 14:15:00,99.48,99.53,99.44,99.52,15082.0,97.7794,97.8285,97.7401,97.8187,15082.0
2024-10-31 14:20:00,99.54,99.59,99.53,99.56,29826.0,97.8383,97.8875,97.8285,97.858,29826.0
2024-10-31 14:25:00,99.55,99.55,99.48,99.48,12722.0,97.8482,97.8482,97.7794,97.7794,12722.0
2024-10-31 14:30:00,99.47,99.48,99.24,99.27,83113.0,97.7695,97.7794,97.5435,97.573,83113.0
2024-10-31 14:35:00,99.27,99.28,99.19,99.25,121922.0,97.573,97.5828,97.4943,97.5533,121922.0
2024-10-31 14:40:00,99.25,99.29,99.2,99.29,22976.0,97.5533,97.5926,97.5042,97.5926,22976.0
2024-10-31 14:45:00,99.29,99.33,99.24,99.31,22177.0,97.5926,97.6319,97.5435,97.6123,22177.0
2024-10-31 14:50:00,99.3,99.32,99.22,99.31,14820.0,97.6024,97.6221,97.5238,97.6123,14820.0
2024-10-31 14:55:00,99.31,99.31,99.17,99.18,39416.0,97.6123,97.6123,97.4747,97.4845,39416.0
2024-10-31 15:00:00,99.18,99.25,99.14,99.24,39342.0,97.4845,97.5533,97.4452,97.5435,39342.0
2024-10-31 15:05:00,99.23,99.23,99.17,99.18,38528.0,97.5336,97.5336,97.4747,97.4845,38528.0
2024-10-31 15:10:00,99.17,99.2,99.06,99.09,42749.0,97.4747,97.5042,97.3666,97.396,42749.0
2024-10-31 15:15:00,99.1,99.1,98.99,99.01,41486.0,97.4059,97.4059,97.2977,97.3174,41486.0
2024-10-31 15:20:00,99.02,99.08,98.91,99.04,59328.0,97.3272,97.3862,97.2191,97.3469,59328.0
2024-10-31 15:25:00,99.04,99.07,98.98,99.03,139595.0,97.3469,97.3764,97.2879,97.3371,139595.0
2024-10-31 15:30:00,99.02,99.02,98.74,98.82,149586.0,97.3272,97.3272,97.052,97.1307,149586.0
2024-10-31 15:35:00,98.82,98.82,98.69,98.72,98583.0,97.1307,97.1307,97.0029,97.0324,98583.0
2024-10-31 15:40:00,98.71,98.78,98.68,98.71,136189.0,97.0225,97.0913,96.993,97.0225,136189.0
2024-10-31 15:45:00,98.72,98.81,98.66,98.8,135009.0,97.0324,97.1208,96.9734,97.111,135009.0
2024-10-31 15:50:00,98.79,98.79,98.53,98.59,345859.0,97.1012,97.1012,96.8456,96.9046,345859.0
2024-10-31 15:55:00,98.59,98.59,98.24,98.26,905761.0,96.9046,96.9046,96.5606,96.5802,905761.0
2024-11-01 09:30:00,98.93,98.93,98.43,98.58,320711.0,97.2388,97.2388,96.7473,96.8948,320711.0
2024-11-01 09:35:00,98.55,98.96,98.55,98.95,265090.0,96.8653,97.2683,96.8653,97.2584,265090.0
2024-11-01 09:40:00,98.95,99.02,98.69,98.71,208596.0,97.2584,97.3272,97.0029,97.0225,208596.0
2024-11-01 09:45:00,98.71,98.91,98.64,98.86,111162.0,97.0225,97.2191,96.9537,97.17,111162.0
2024-11-01 09:50:00,98.88,99.1,98.85,99.05,117516.0,97.1896,97.4059,97.1601,97.3567,117516.0
2024-11-01 09:55:00,99.02,99.02,98.84,98.89,137535.0,97.3272,97.3272,97.1503,97.1995,137535.0
2024-11-01 10:00:00,98.89,98.97,98.63,98.89,85482.0,97.1995,97.2781,96.9439,97.1995,85482.0
2024-11-01 10:05:00,98.88,98.96,98.83,98.92,87199.0,97.1896,97.2683,97.1405,97.2289,87199.0
2024-11-01 10:10:00,98.92,98.98,98.84,98.92,74448.0,97.2289,97.2879,97.1503,97.2289,74448.0
2024-11-01 10:15:00,98.91,98.95,98.78,98.88,121999.0,97.2191,97.2584,97.0913,97.1896,121999.0
2024-11-01 10:20:00,98.89,98.9,98.72,98.76,44384.0,97.1995,97.2093,97.0324,97.0717,44384.0
2024-11-01 10:25:00,98.75,98.87,98.68,98.87,55312.0,97.0619,97.1798,96.993,97.1798,55312.0
2024-11-01 10:30:00,98.88,98.93,98.77,98.8,97220.0,97.1896,97.2388,97.0815,97.111,97220.0
2024-11-01 10:35:00,98.8,98.92,98.72,98.86,55420.0,97.111,97.2289,97.0324,97.17,55420.0
2024-11-01 10:40:00,98.85,98.91,98.71,98.73,26774.0,97.1601,97.2191,97.0225,97.0422,26774.0
2024-11-01 10:45:00,98.74,98.82,98.71,98.81,22196.0,97.052,97.1307,97.0225,97.1208,22196.0
2024-11-01 10:50:00,98.79,98.79,98.48,98.59,75024.0,97.1012,97.1012,96.7965,96.9046,75024.0
2024-11-01 10:55:00,98.59,98.67,98.54,98.65,21235.0,96.9046,96.9832,96.8554,96.9636,21235.0
2024-11-01 11:00:00,98.65,98.65,98.55,98.61,17090.0,96.9636,96.9636,96.8653,96.9242,17090.0
2024-11-01 11:05:00,98.59,98.64,98.54,98.56,28512.0,96.9046,96.9537,96.8554,96.8751,28512.0
2024-11-01 11:10:00,98.56,98.63,98.54,98.61,32952.0,96.8751,96.9439,96.8554,96.9242,32952.0
2024-11-01 11:15:00,98.6,98.64,98.49,98.54,29750.0,96.9144,96.9537,96.8063,96.8554,29750.0
2024-11-01 11:20:00,98.54,98.57,98.49,98.5,35429.0,96.8554,96.8849,96.8063,96.8161,35429.0
2024-11-01 11:25:00,98.5,98.56,98.44,98.47,20876.0,96.8161,96.8751,96.7572,96.7866,20876.0
2024-11-01 11:30:00,98.46,98.46,98.34,98.39,31245.0,96.7768,96.7768,96.6589,96.708,31245.0
2024-11-01 11:35:00,98.4,98.42,98.28,98.29,24111.0,96.7178,96.7375,96.5999,96.6097,24111.0
2024-11-01 11:40:00,98.28,98.33,98.2,98.23,37969.0,96.5999,96.649,96.5213,96.5507,37969.0
2024-11-01 11:45:00,98.22,98.23,98.08,98.09,43893.0,96.5409,96.5507,96.4033,96.4131,43893.0
2024-11-01 11:50:00,98.08,98.09,98.0,98.06,375359.0,96.4033,96.4131,96.3247,96.3836,375359.0
2024-11-01 11:55:00,98.07,98.08,97.93,97.98,60165.0,96.3935,96.4033,96.2559,96.305,60165.0
2024-11-01 12:00:00,98.01,98.04,97.93,98.01,22740.0,96.3345,96.364,96.2559,96.3345,22740.0
2024-11-01 12:05:00,98.01,98.03,97.89,97.91,10492.0,96.3345,96.3542,96.2166,96.2362,10492.0
2024-11-01 12:10:00,97.92,97.96,97.84,97.84,63254.0,96.246,96.2854,96.1674,96.1674,63254.0
2024-11-01 12:15:00,97.84,97.89,97.77,97.83,65409.0,96.1674,96.2166,96.0986,96.1576,65409.0
2024-11-01 12:20:00,97.83,97.93,97.79,97.91,74986.0,96.1576,96.2559,96.1183,96.2362,74986.0
2024-11-01 12:25:00,97.9,97.92,97.85,97.85,22013.0,96.2264,96.246,96.1772,96.1772,22013.0
2024-11-01 12:30:00,97.86,97.95,97.86,97.95,110442.0,96.1871,96.2755,96.1871,96.2755,110442.0
2024-11-01 12:35:00,97.93,98.03,97.91,98.01,37975.0,96.2559,96.3542,96.2362,96.3345,37975.0
2024-11-01 12:40:00,98.0,98.0,97.88,97.89,58599.0,96.3247,96.3247,96.2067,96.2166,58599.0
2024-11-01 12:45:00,97.89,97.89,97.8,97.8,104584.0,96.2166,96.2166,96.1281,96.1281,104584.0
2024-11-01 12:50:00,97.8,97.83,97.76,97.76,43563.0,96.1281,96.1576,96.0888,96.0888,43563.0
2024-11-01 12:55:00,97.76,97.77,97.64,97.67,93629.0,96.0888,96.0986,95.9708,96.0003,93629.0
2024-11-01 13:00:00,97.68,97.68,97.56,97.59,95180.0,96.0101,96.0101,95.8922,95.9217,95180.0
2024-11-01 13:05:00,97.59,97.61,97.51,97.56,39753.0,95.9217,95.9413,95.843,95.8922,39753.0
2024-11-01 13:10:00,97.56,97.6,97.51,97.58,24860.0,95.8922,95.9315,95.843,95.9119,24860.0
2024-11-01 13:15:00,97.57,97.65,97.56,97.61,12560.0,95.902,95.9807,95.8922,95.9413,12560.0
2024-11-01 13:20:00,97.61,97.69,97.59,97.61,102775.0,95.9413,96.02,95.9217,95.9413,102775.0
2024-11-01 13:25:00,97.6,97.6,97.51,97.55,28830.0,95.9315,95.9315,95.843,95.8824,28830.0
2024-11-01 13:30:00,97.55,97.56,97.4,97.43,75670.0,95.8824,95.8922,95.7349,95.7644,75670.0
2024-11-01 13:35:00,97.43,97.45,97.33,97.33,27847.0,95.7644,95.7841,95.6661,95.6661,27847.0
2024-11-01 13:40:00,97.34,97.38,97.25,97.27,29662.0,95.676,95.7153,95.5875,95.6072,29662.0
2024-11-01 13:45:00,97.27,97.31,97.25,97.29,38106.0,95.6072,95.6465,95.5875,95.6268,38106.0
2024-11-01 13:50:00,97.29,97.47,97.29,97.42,64311.0,95.6268,95.8037,95.6268,95.7546,64311.0
2024-11-01 13:55:00,97.43,97.52,97.41,97.51,25239.0,95.7644,95.8529,95.7448,95.843,25239.0
2024-11-01 14:00:00,97.51,97.54,97.47,97.54,30293.0,95.843,95.8725,95.8037,95.8725,30293.0
2024-11-01 14:05:00,97.55,97.57,97.38,97.43,34813.0,95.8824,95.902,95.7153,95.7644,34813.0
2024-11-01 14:10:00,97.44,97.46,97.38,97.45,16414.0,95.7742,95.7939,95.7153,95.7841,16414.0
2024-11-01 14:15:00,97.44,97.53,97.42,97.47,23218.0,95.7742,95.8627,95.7546,95.8037,23218.0
2024-11-01 14:20:00,97.47,97.61,97.46,97.59,18697.0,95.8037,95.9413,95.7939,95.9217,18697.0
2024-11-01 14:25:00,97.62,97.67,97.6,97.65,17316.0,95.9512,96.0003,95.9315,95.9807,17316.0
2024-11-01 14:30:00,97.64,97.65,97.59,97.59,25035.0,95.9708,95.9807,95.9217,95.9217,25035.0
2024-11-01 14:35:00,97.6,97.64,97.56,97.6,46924.0,95.9315,95.9708,95.8922,95.9315,46924.0
2024-11-01 14:40:00,97.59,97.59,97.52,97.57,10839.0,95.9217,95.9217,95.8529,95.902,10839.0
2024-11-01 14:45:00,97.57,97.58,97.46,97.55,160034.0,95.902,95.9119,95.7939,95.8824,160034.0
2024-11-01 14:50:00,97.56,97.56,97.49,97.5,14583.0,95.8922,95.8922,95.8234,95.8332,14583.0
2024-11-01 14:55:00,97.49,97.53,97.46,97.51,29729.0,95.8234,95.8627,95.7939,95.843,29729.0
2024-11-01 15:00:00,97.51,97.52,97.43,97.49,167752.0,95.843,95.8529,95.7644,95.8234,167752.0
2024-11-01 15:05:00,97.49,97.62,97.46,97.62,46130.0,95.8234,95.9512,95.7939,95.9512,46130.0
2024-11-01 15:10:00,97.62,97.71,97.61,97.68,35401.0,95.9512,96.0396,95.9413,96.0101,35401.0
2024-11-01 15:15:00,97.67,97.7,97.64,97.7,89306.0,96.0003,96.0298,95.9708,96.0298,89306.0
2024-11-01 15:20:00,97.7,97.72,97.66,97.7,107737.0,96.0298,96.0495,95.9905,96.0298,107737.0
2024-11-01 15:25:00,97.7,97.7,97.57,97.61,452726.0,96.0298,96.0298,95.902,95.9413,452726.0
2024-11-01 15:30:00,97.6,97.6,97.46,97.51,37320.0,95.9315,95.9315,95.7939,95.843,37320.0
2024-11-01 15:35:00,97.5,97.53,97.43,97.47,64713.0,95.8332,95.8627,95.7644,95.8037,64713.0
2024-11-01 15:40:00,97.47,97.53,97.43,97.5,63240.0,95.8037,95.8627,95.7644,95.8332,63240.0
2024-11-01 15:45:00,97.5,97.51,97.35,97.36,288572.0,95.8332,95.843,95.6858,95.6956,288572.0
2024-11-01 15:50:00,97.35,97.35,97.22,97.31,427734.0,95.6858,95.6858,95.558,95.6465,427734.0
2024-11-01 15:55:00,97.3,97.33,97.16,97.23,948865.0,95.6366,95.6661,95.499,95.5678,948865.0
2024-11-04 09:30:00,97.68,97.96,97.55,97.96,198886.0,96.0101,96.2854,95.8824,96.2854,198886.0
2024-11-04 09:35:00,97.96,98.0,97.74,97.94,111482.0,96.2854,96.3247,96.0691,96.2657,111482.0
2024-11-04 09:40:00,97.95,98.11,97.79,97.95,94400.0,96.2755,96.4328,96.1183,96.2755,94400.0
2024-11-04 09:45:00,97.97,98.2,97.97,98.18,61791.0,96.2952,96.5213,96.2952,96.5016,61791.0
2024-11-04 09:50:00,98.18,98.18,97.96,98.14,42566.0,96.5016,96.5016,96.2854,96.4623,42566.0
2024-11-04 09:55:00,98.14,98.33,98.11,98.32,65771.0,96.4623,96.649,96.4328,96.6392,65771.0
2024-11-04 10:00:00,98.3,98.37,98.27,98.33,27878.0,96.6195,96.6883,96.5901,96.649,27878.0
2024-11-04 10:05:00,98.35,98.51,98.29,98.32,61680.0,96.6687,96.826,96.6097,96.6392,61680.0
2024-11-04 10:10:00,98.31,98.34,98.23,98.31,19854.0,96.6294,96.6589,96.5507,96.6294,19854.0
2024-11-04 10:15:00,98.3,98.37,98.25,98.31,21710.0,96.6195,96.6883,96.5704,96.6294,21710.0
2024-11-04 10:20:00,98.33,98.47,98.33,98.46,21493.0,96.649,96.7866,96.649,96.7768,21493.0
2024-11-04 10:25:00,98.47,98.53,98.46,98.49,58044.0,96.7866,96.8456,96.7768,96.8063,58044.0
2024-11-04 10:30:00,98.48,98.51,98.37,98.43,31387.0,96.7965,96.826,96.6883,96.7473,31387.0
2024-11-04 10:35:00,98.44,98.45,98.3,98.32,27040.0,96.7572,96.767,96.6195,96.6392,27040.0
2024-11-04 10:40:00,98.34,98.37,98.27,98.27,26515.0,96.6589,96.6883,96.5901,96.5901,26515.0
2024-11-04 10:45:00,98.27,98.29,98.17,98.29,22578.0,96.5901,96.6097,96.4918,96.6097,22578.0
2024-11-04 10:50:00,98.29,98.32,98.23,98.3,28991.0,96.6097,96.6392,96.5507,96.6195,28991.0
2024-11-04 10:55:00,98.3,98.33,98.22,98.23,23238.0,96.6195,96.649,96.5409,96.5507,23238.0
2024-11-04 11:00:00,98.24,98.26,98.11,98.17,31183.0,96.5606,96.5802,96.4328,96.4918,31183.0
2024-11-04 11:05:00,98.17,98.22,98.13,98.17,33212.0,96.4918,96.5409,96.4524,96.4918,33212.0
2024-11-04 11:10:00,98.18,98.25,98.04,98.06,29632.0,96.5016,96.5704,96.364,96.3836,29632.0
2024-11-04 11:15:00,98.06,98.08,98.0,98.0,15356.0,96.3836,96.4033,96.3247,96.3247,15356.0
2024-11-04 11:20:00,98.0,98.03,97.98,97.99,10960.0,96.3247,96.3542,96.305,96.3148,10960.0
2024-11-04 11:25:00,98.0,98.01,97.9,97.95,52854.0,96.3247,96.3345,96.2264,96.2755,52854.0
2024-11-04 11:30:00,97.93,97.95,97.84,97.86,15619.0,96.2559,96.2755,96.1674,96.1871,15619.0
2024-11-04 11:35:00,97.87,97.88,97.79,97.84,22038.0,96.1969,96.2067,96.1183,96.1674,22038.0
2024-11-04 11:40:00,97.83,97.88,97.71,97.73,16356.0,96.1576,96.2067,96.0396,96.0593,16356.0
2024-11-04 11:45:00,97.72,97.76,97.67,97.76,18545.0,96.0495,96.0888,96.0003,96.0888,18545.0
2024-11-04 11:50:00,97.76,97.78,97.71,97.72,12400.0,96.0888,96.1084,96.0396,96.0495,12400.0
2024-11-04 11:55:00,97.72,97.73,97.65,97.68,10748.0,96.0495,96.0593,95.9807,96.0101,10748.0
2024-11-04 12:00:00,97.69,97.69,97.62,97.64,10969.0,96.02,96.02,95.9512,95.9708,10969.0
2024-11-04 12:05:00,97.65,97.69,97.61,97.61,13517.0,95.9807,96.02,95.9413,95.9413,13517.0
2024-11-04 12:10:00,97.61,97.76,97.59,97.76,11939.0,95.9413,96.0888,95.9217,96.0888,11939.0
2024-11-04 12:15:00,97.75,97.8,97.73,97.8,7509.0,96.0789,96.1281,96.0593,96.1281,7509.0
2024-11-04 12:20:00,97.81,97.89,97.81,97.84,8024.0,96.1379,96.2166,96.1379,96.1674,8024.0
2024-11-04 12:25:00,97.84,97.97,97.83,97.93,9277.0,96.1674,96.2952,96.1576,96.2559,9277.0
2024-11-04 12:30:00,97.96,98.02,97.96,97.99,9371.0,96.2854,96.3443,96.2854,96.3148,9371.0
2024-11-04 12:35:00,97.99,98.0,97.95,97.98,9459.0,96.3148,96.3247,96.2755,96.305,9459.0
2024-11-04 12:40:00,98.0,98.0,97.95,97.96,4735.0,96.3247,96.3247,96.2755,96.2854,4735.0
2024-11-04 12:45:00,97.93,97.96,97.89,97.91,7867.0,96.2559,96.2854,96.2166,96.2362,7867.0
2024-11-04 12:50:00,97.92,97.92,97.86,97.87,18916.0,96.246,96.246,96.1871,96.1969,18916.0
2024-11-04 12:55:00,97.86,97.91,97.85,97.88,7997.0,96.1871,96.2362,96.1772,96.2067,7997.0
2024-11-04 13:00:00,97.87,97.9,97.83,97.84,54091.0,96.1969,96.2264,96.1576,96.1674,54091.0
2024-11-04 13:05:00,97.85,97.92,97.72,97.78,101539.0,96.1772,96.246,96.0495,96.1084,101539.0
2024-11-04 13:10:00,97.78,97.9,97.78,97.86,37278.0,96.1084,96.2264,96.1084,96.1871,37278.0
2024-11-04 13:15:00,97.85,97.87,97.83,97.87,32902.0,96.1772,96.1969,96.1576,96.1969,32902.0
2024-11-04 13:20:00,97.85,97.92,97.83,97.9,10467.0,96.1772,96.246,96.1576,96.2264,10467.0
2024-11-04 13:25:00,97.91,97.93,97.83,97.83,20248.0,96.2362,96.2559,96.1576,96.1576,20248.0
2024-11-04 13:30:00,97.82,97.87,97.81,97.87,9258.0,96.1477,96.1969,96.1379,96.1969,9258.0
2024-11-04 13:35:00,97.88,97.91,97.88,97.91,9497.0,96.2067,96.2362,96.2067,96.2362,9497.0
2024-11-04 13:40:00,97.91,97.94,97.88,97.91,11401.0,96.2362,96.2657,96.2067,96.2362,11401.0
2024-11-04 13:45:00,97.91,97.92,97.86,97.91,6697.0,96.2362,96.246,96.1871,96.2362,6697.0
2024-11-04 13:50:00,97.91,97.91,97.88,97.88,8582.0,96.2362,96.2362,96.2067,96.2067,8582.0
2024-11-04 13:55:00,97.87,97.9,97.82,97.84,10541.0,96.1969,96.2264,96.1477,96.1674,10541.0
2024-11-04 14:00:00,97.83,97.86,97.8,97.85,8474.0,96.1576,96.1871,96.1281,96.1772,8474.0
2024-11-04 14:05:00,97.84,97.88,97.83,97.86,8117.0,96.1674,96.2067,96.1576,96.1871,8117.0
2024-11-04 14:10:00,97.84,97.89,97.8,97.86,18244.0,96.1674,96.2166,96.1281,96.1871,18244.0
2024-11-04 14:15:00,97.86,97.87,97.81,97.83,27969.0,96.1871,96.1969,96.1379,96.1576,27969.0
2024-11-04 14:20:00,97.84,97.84,97.78,97.81,10575.0,96.1674,96.1674,96.1084,96.1379,10575.0
2024-11-04 14:25:00,97.81,97.82,97.75,97.76,15940.0,96.1379,96.1477,96.0789,96.0888,15940.0
2024-11-04 14:30:00,97.73,97.86,97.73,97.86,30891.0,96.0593,96.1871,96.0593,96.1871,30891.0
2024-11-04 14:35:00,97.86,97.91,97.84,97.9,15912.0,96.1871,96.2362,96.1674,96.2264,15912.0
2024-11-04 14:40:00,97.91,97.91,97.84,97.84,13645.0,96.2362,96.2362,96.1674,96.1674,13645.0
2024-11-04 14:45:00,97.85,97.87,97.8,97.81,17041.0,96.1772,96.1969,96.1281,96.1379,17041.0
2024-11-04 14:50:00,97.81,97.85,97.8,97.82,10188.0,96.1379,96.1772,96.1281,96.1477,10188.0
2024-11-04 14:55:00,97.81,97.87,97.8,97.83,14187.0,96.1379,96.1969,96.1281,96.1576,14187.0
2024-11-04 15:00:00,97.82,97.88,97.79,97.88,26952.0,96.1477,96.2067,96.1183,96.2067,26952.0
2024-11-04 15:05:00,97.89,97.92,97.88,97.92,21543.0,96.2166,96.246,96.2067,96.246,21543.0
2024-11-04 15:10:00,97.92,97.98,97.91,97.95,19932.0,96.246,96.305,96.2362,96.2755,19932.0
2024-11-04 15:15:00,97.94,98.01,97.92,98.01,32115.0,96.2657,96.3345,96.246,96.3345,32115.0
2024-11-04 15:20:00,98.0,98.02,97.98,98.02,21929.0,96.3247,96.3443,96.305,96.3443,21929.0
2024-11-04 15:25:00,98.03,98.04,97.97,97.98,31866.0,96.3542,96.364,96.2952,96.305,31866.0
2024-11-04 15:30:00,97.97,98.01,97.95,98.0,28316.0,96.2952,96.3345,96.2755,96.3247,28316.0
2024-11-04 15:35:00,98.0,98.0,97.93,97.94,31983.0,96.3247,96.3247,96.2559,96.2657,31983.0
2024-11-04 15:40:00,97.93,98.02,97.9,97.98,56728.0,96.2559,96.3443,96.2264,96.305,56728.0
2024-11-04 15:45:00,97.98,98.1,97.98,98.08,54023.0,96.305,96.423,96.305,96.4033,54023.0
2024-11-04 15:50:00,98.09,98.18,98.04,98.08,87124.0,96.4131,96.5016,96.364,96.4033,87124.0
2024-11-04 15:55:00,98.08,98.28,98.07,98.26,517621.0,96.4033,96.5999,96.3935,96.5802,517621.0
2024-11-05 09:30:00,97.72,98.07,97.47,97.98,113377.0,96.0495,96.3935,95.8037,96.305,113377.0
2024-11-05 09:35:00,97.94,98.11,97.9,98.11,106478.0,96.2657,96.4328,96.2264,96.4328,106478.0
2024-11-05 09:40:00,98.08,98.18,97.97,98.18,56253.0,96.4033,96.5016,96.2952,96.5016,56253.0
2024-11-05 09:45:00,98.16,98.3,98.07,98.23,66446.0,96.4819,96.6195,96.3935,96.5507,66446.0
2024-11-05 09:50:00,98.21,98.47,98.08,98.44,58427.0,96.5311,96.7866,96.4033,96.7572,58427.0
2024-11-05 09:55:00,98.46,98.49,98.31,98.45,51703.0,96.7768,96.8063,96.6294,96.767,51703.0
2024-11-05 10:00:00,98.44,98.55,98.23,98.5,100322.0,96.7572,96.8653,96.5507,96.8161,100322.0
2024-11-05 10:05:00,98.46,98.52,98.43,98.49,21180.0,96.7768,96.8358,96.7473,96.8063,21180.0
2024-11-05 10:10:00,98.53,98.55,98.36,98.45,28915.0,96.8456,96.8653,96.6785,96.767,28915.0
2024-11-05 10:15:00,98.46,98.49,98.35,98.46,70377.0,96.7768,96.8063,96.6687,96.7768,70377.0
2024-11-05 10:20:00,98.46,98.54,98.42,98.54,32767.0,96.7768,96.8554,96.7375,96.8554,32767.0
2024-11-05 10:25:00,98.53,98.53,98.39,98.43,31877.0,96.8456,96.8456,96.708,96.7473,31877.0
2024-11-05 10:30:00,98.43,98.54,98.4,98.53,49178.0,96.7473,96.8554,96.7178,96.8456,49178.0
2024-11-05 10:35:00,98.52,98.67,98.48,98.63,61261.0,96.8358,96.9832,96.7965,96.9439,61261.0
2024-11-05 10:40:00,98.63,98.64,98.55,98.64,15336.0,96.9439,96.9537,96.8653,96.9537,15336.0
2024-11-05 10:45:00,98.64,98.79,98.61,98.72,15577.0,96.9537,97.1012,96.9242,97.0324,15577.0
2024-11-05 10:50:00,98.72,98.74,98.67,98.73,14956.0,97.0324,97.052,96.9832,97.0422,14956.0
2024-11-05 10:55:00,98.72,98.72,98.62,98.62,14337.0,97.0324,97.0324,96.9341,96.9341,14337.0
2024-11-05 11:00:00,98.61,98.7,98.57,98.64,27248.0,96.9242,97.0127,96.8849,96.9537,27248.0
2024-11-05 11:05:00,98.63,98.73,98.6,98.7,15892.0,96.9439,97.0422,96.9144,97.0127,15892.0
2024-11-05 11:10:00,98.7,98.76,98.67,98.72,20918.0,97.0127,97.0717,96.9832,97.0324,20918.0
2024-11-05 11:15:00,98.72,98.72,98.57,98.64,59926.0,97.0324,97.0324,96.8849,96.9537,59926.0
2024-11-05 11:20:00,98.64,98.69,98.59,98.68,19819.0,96.9537,97.0029,96.9046,96.993,19819.0
2024-11-05 11:25:00,98.66,98.68,98.61,98.64,11766.0,96.9734,96.993,96.9242,96.9537,11766.0
2024-11-05 11:30:00,98.63,98.66,98.57,98.6,11693.0,96.9439,96.9734,96.8849,96.9144,11693.0
2024-11-05 11:35:00,98.61,98.66,98.59,98.63,8903.0,96.9242,96.9734,96.9046,96.9439,8903.0
2024-11-05 11:40:00,98.64,98.67,98.6,98.63,20429.0,96.9537,96.9832,96.9144,96.9439,20429.0
2024-11-05 11:45:00,98.63,98.76,98.58,98.72,77626.0,96.9439,97.0717,96.8948,97.0324,77626.0
2024-11-05 11:50:00,98.73,98.78,98.7,98.76,4894.0,97.0422,97.0913,97.0127,97.0717,4894.0
2024-11-05 11:55:00,98.69,98.74,98.68,98.72,5840.0,97.0029,97.052,96.993,97.0324,5840.0
2024-11-05 12:00:00,98.73,98.73,98.6,98.64,13300.0,97.0422,97.0422,96.9144,96.9537,13300.0
2024-11-05 12:05:00,98.65,98.71,98.64,98.67,22625.0,96.9636,97.0225,96.9537,96.9832,22625.0
2024-11-05 12:10:00,98.68,98.71,98.67,98.7,5508.0,96.993,97.0225,96.9832,97.0127,5508.0
2024-11-05 12:15:00,98.71,98.77,98.71,98.76,9608.0,97.0225,97.0815,97.0225,97.0717,9608.0
2024-11-05 12:20:00,98.75,98.75,98.68,98.72,12409.0,97.0619,97.0619,96.993,97.0324,12409.0
2024-11-05 12:25:00,98.71,98.72,98.68,98.69,6430.0,97.0225,97.0324,96.993,97.0029,6430.0
2024-11-05 12:30:00,98.7,98.76,98.69,98.73,47249.0,97.0127,97.0717,97.0029,97.0422,47249.0
2024-11-05 12:35:00,98.73,98.74,98.7,98.71,26036.0,97.0422,97.052,97.0127,97.0225,26036.0
2024-11-05 12:40:00,98.71,98.74,98.68,98.7,21827.0,97.0225,97.052,96.993,97.0127,21827.0
2024-11-05 12:45:00,98.69,98.75,98.68,98.73,6453.0,97.0029,97.0619,96.993,97.0422,6453.0
2024-11-05 12:50:00,98.73,98.75,98.69,98.73,15075.0,97.0422,97.0619,97.0029,97.0422,15075.0
2024-11-05 12:55:00,98.74,98.81,98.74,98.78,10950.0,97.052,97.1208,97.052,97.0913,10950.0
2024-11-05 13:00:00,98.78,98.87,98.76,98.84,15395.0,97.0913,97.1798,97.0717,97.1503,15395.0
2024-11-05 13:05:00,98.84,98.85,98.77,98.77,15003.0,97.1503,97.1601,97.0815,97.0815,15003.0
2024-11-05 13:10:00,98.78,98.84,98.76,98.77,13596.0,97.0913,97.1503,97.0717,97.0815,13596.0
2024-11-05 13:15:00,98.78,98.85,98.77,98.8,21137.0,97.0913,97.1601,97.0815,97.111,21137.0
2024-11-05 13:20:00,98.81,98.87,98.8,98.83,11990.0,97.1208,97.1798,97.111,97.1405,11990.0
2024-11-05 13:25:00,98.82,98.92,98.81,98.92,17176.0,97.1307,97.2289,97.1208,97.2289,17176.0
2024-11-05 13:30:00,98.92,98.92,98.84,98.85,11929.0,97.2289,97.2289,97.1503,97.1601,11929.0
2024-11-05 13:35:00,98.84,98.84,98.74,98.78,80922.0,97.1503,97.1503,97.052,97.0913,80922.0
2024-11-05 13:40:00,98.79,98.94,98.79,98.88,60814.0,97.1012,97.2486,97.1012,97.1896,60814.0
2024-11-05 13:45:00,98.88,98.88,98.78,98.78,15517.0,97.1896,97.1896,97.0913,97.0913,15517.0
2024-11-05 13:50:00,98.77,98.87,98.75,98.87,52267.0,97.0815,97.1798,97.0619,97.1798,52267.0
2024-11-05 13:55:00,98.87,98.88,98.83,98.87,8574.0,97.1798,97.1896,97.1405,97.1798,8574.0
2024-11-05 14:00:00,98.88,98.98,98.87,98.93,34003.0,97.1896,97.2879,97.1798,97.2388,34003.0
2024-11-05 14:05:00,98.92,98.99,98.91,98.97,24991.0,97.2289,97.2977,97.2191,97.2781,24991.0
2024-11-05 14:10:00,98.97,98.97,98.86,98.87,31240.0,97.2781,97.2781,97.17,97.1798,31240.0
2024-11-05 14:15:00,98.87,98.92,98.83,98.91,11141.0,97.1798,97.2289,97.1405,97.2191,11141.0
2024-11-05 14:20:00,98.91,98.98,98.88,98.96,18842.0,97.2191,97.2879,97.1896,97.2683,18842.0
2024-11-05 14:25:00,98.96,98.98,98.91,98.92,17798.0,97.2683,97.2879,97.2191,97.2289,17798.0
2024-11-05 14:30:00,98.93,99.0,98.9,98.98,50267.0,97.2388,97.3076,97.2093,97.2879,50267.0
2024-11-05 14:35:00,98.98,98.99,98.94,98.95,33881.0,97.2879,97.2977,97.2486,97.2584,33881.0
2024-11-05 14:40:00,98.96,98.99,98.93,98.94,30929.0,97.2683,97.2977,97.2388,97.2486,30929.0
2024-11-05 14:45:00,98.95,99.02,98.94,98.96,37803.0,97.2584,97.3272,97.2486,97.2683,37803.0
2024-11-05 14:50:00,98.96,99.02,98.9,98.98,66732.0,97.2683,97.3272,97.2093,97.2879,66732.0
2024-11-05 14:55:00,98.98,98.99,98.93,98.98,43768.0,97.2879,97.2977,97.2388,97.2879,43768.0
2024-11-05 15:00:00,98.98,99.02,98.93,99.01,36445.0,97.2879,97.3272,97.2388,97.3174,36445.0
2024-11-05 15:05:00,99.01,99.1,99.01,99.09,67475.0,97.3174,97.4059,97.3174,97.396,67475.0
2024-11-05 15:10:00,99.09,99.14,99.06,99.09,80223.0,97.396,97.4452,97.3666,97.396,80223.0
2024-11-05 15:15:00,99.09,99.11,99.07,99.09,26356.0,97.396,97.4157,97.3764,97.396,26356.0
2024-11-05 15:20:00,99.09,99.13,99.07,99.12,46570.0,97.396,97.4354,97.3764,97.4255,46570.0
2024-11-05 15:25:00,99.12,99.15,99.08,99.15,32617.0,97.4255,97.455,97.3862,97.455,32617.0
2024-11-05 15:30:00,99.14,99.27,99.14,99.23,71674.0,97.4452,97.573,97.4452,97.5336,71674.0
2024-11-05 15:35:00,99.23,99.32,99.23,99.28,51426.0,97.5336,97.6221,97.5336,97.5828,51426.0
2024-11-05 15:40:00,99.28,99.33,99.24,99.31,67925.0,97.5828,97.6319,97.5435,97.6123,67925.0
2024-11-05 15:45:00,99.31,99.36,99.27,99.34,90398.0,97.6123,97.6614,97.573,97.6418,90398.0
2024-11-05 15:50:00,99.33,99.51,99.29,99.48,169706.0,97.6319,97.8089,97.5926,97.7794,169706.0
2024-11-05 15:55:00,99.48,99.6,99.47,99.59,570704.0,97.7794,97.8973,97.7695,97.8875,570704.0
2024-11-06 09:30:00,99.31,99.31,98.49,98.52,375570.0,97.6123,97.6123,96.8063,96.8358,375570.0
2024-11-06 09:35:00,98.54,98.62,98.1,98.15,350746.0,96.8554,96.9341,96.423,96.4721,350746.0
2024-11-06 09:40:00,98.18,98.47,98.11,98.19,196532.0,96.5016,96.7866,96.4328,96.5114,196532.0
2024-11-06 09:45:00,98.17,98.18,97.74,97.86,191607.0,96.4918,96.5016,96.0691,96.1871,191607.0
2024-11-06 09:50:00,97.87,97.89,97.39,97.45,161214.0,96.1969,96.2166,95.7251,95.7841,161214.0
2024-11-06 09:55:00,97.47,97.5,97.14,97.5,238826.0,95.8037,95.8332,95.4794,95.8332,238826.0
2024-11-06 10:00:00,97.51,97.87,97.43,97.7,172936.0,95.843,96.1969,95.7644,96.0298,172936.0
2024-11-06 10:05:00,97.69,98.08,97.6,98.07,119655.0,96.02,96.4033,95.9315,96.3935,119655.0
2024-11-06 10:10:00,98.08,98.15,97.97,97.97,94837.0,96.4033,96.4721,96.2952,96.2952,94837.0
2024-11-06 10:15:00,97.98,98.14,97.77,97.87,65012.0,96.305,96.4623,96.0986,96.1969,65012.0
2024-11-06 10:20:00,97.87,97.9,97.65,97.7,59309.0,96.1969,96.2264,95.9807,96.0298,59309.0
2024-11-06 10:25:00,97.69,97.85,97.56,97.71,128013.0,96.02,96.1772,95.8922,96.0396,128013.0
2024-11-06 10:30:00,97.7,97.74,97.12,97.13,150535.0,96.0298,96.0691,95.4597,95.4695,150535.0
2024-11-06 10:35:00,97.13,97.18,96.95,97.11,251526.0,95.4695,95.5187,95.2926,95.4499,251526.0
2024-11-06 10:40:00,97.12,97.14,96.67,96.69,78579.0,95.4597,95.4794,95.0174,95.0371,78579.0
2024-11-06 10:45:00,96.69,96.79,96.48,96.59,68577.0,95.0371,95.1354,94.8307,94.9388,68577.0
2024-11-06 10:50:00,96.58,96.74,96.43,96.66,70414.0,94.9289,95.0862,94.7815,95.0076,70414.0
2024-11-06 10:55:00,96.68,96.73,96.43,96.49,71248.0,95.0272,95.0764,94.7815,94.8405,71248.0
2024-11-06 11:00:00,96.51,96.6,96.43,96.44,67275.0,94.8601,94.9486,94.7815,94.7913,67275.0
2024-11-06 11:05:00,96.43,96.52,96.28,96.5,97811.0,94.7815,94.87,94.6341,94.8503,97811.0
2024-11-06 11:10:00,96.5,96.58,96.44,96.51,92653.0,94.8503,94.9289,94.7913,94.8601,92653.0
2024-11-06 11:15:00,96.52,96.63,96.45,96.56,48366.0,94.87,94.9781,94.8012,94.9093,48366.0
2024-11-06 11:20:00,96.56,96.57,96.3,96.46,100558.0,94.9093,94.9191,94.6537,94.811,100558.0
2024-11-06 11:25:00,96.47,96.47,96.2,96.37,138710.0,94.8208,94.8208,94.5554,94.7225,138710.0
2024-11-06 11:30:00,96.39,96.53,96.36,96.41,74505.0,94.7422,94.8798,94.7127,94.7619,74505.0
2024-11-06 11:35:00,96.4,96.41,96.15,96.25,109767.0,94.752,94.7619,94.5063,94.6046,109767.0
2024-11-06 11:40:00,96.25,96.34,96.09,96.09,76677.0,94.6046,94.6931,94.4473,94.4473,76677.0
2024-11-06 11:45:00,96.11,96.32,96.06,96.28,70994.0,94.467,94.6734,94.4178,94.6341,70994.0
2024-11-06 11:50:00,96.3,96.34,96.2,96.26,69481.0,94.6537,94.6931,94.5554,94.6144,69481.0
2024-11-06 11:55:00,96.25,96.38,96.17,96.35,41953.0,94.6046,94.7324,94.526,94.7029,41953.0
2024-11-06 12:00:00,96.36,96.38,96.22,96.34,49422.0,94.7127,94.7324,94.5751,94.6931,49422.0
2024-11-06 12:05:00,96.34,96.35,96.25,96.29,66814.0,94.6931,94.7029,94.6046,94.6439,66814.0
2024-11-06 12:10:00,96.29,96.51,96.22,96.42,78967.0,94.6439,94.8601,94.5751,94.7717,78967.0
2024-11-06 12:15:00,96.41,96.45,96.3,96.31,54997.0,94.7619,94.8012,94.6537,94.6636,54997.0
2024-11-06 12:20:00,96.3,96.38,96.25,96.35,91327.0,94.6537,94.7324,94.6046,94.7029,91327.0
2024-11-06 12:25:00,96.34,96.42,96.22,96.39,78075.0,94.6931,94.7717,94.5751,94.7422,78075.0
2024-11-06 12:30:00,96.36,96.44,96.29,96.29,81450.0,94.7127,94.7913,94.6439,94.6439,81450.0
2024-11-06 12:35:00,96.3,96.3,96.22,96.29,84231.0,94.6537,94.6537,94.5751,94.6439,84231.0
2024-11-06 12:40:00,96.3,96.32,96.26,96.26,28441.0,94.6537,94.6734,94.6144,94.6144,28441.0
2024-11-06 12:45:00,96.25,96.33,96.22,96.28,28684.0,94.6046,94.6832,94.5751,94.6341,28684.0
2024-11-06 12:50:00,96.29,96.35,96.24,96.29,42492.0,94.6439,94.7029,94.5948,94.6439,42492.0
2024-11-06 12:55:00,96.32,96.36,96.27,96.29,37899.0,94.6734,94.7127,94.6242,94.6439,37899.0
2024-11-06 13:00:00,96.29,96.37,96.21,96.31,71980.0,94.6439,94.7225,94.5653,94.6636,71980.0
2024-11-06 13:05:00,96.31,96.42,96.27,96.42,109124.0,94.6636,94.7717,94.6242,94.7717,109124.0
2024-11-06 13:10:00,96.41,96.49,96.38,96.43,39637.0,94.7619,94.8405,94.7324,94.7815,39637.0
2024-11-06 13:15:00,96.43,96.56,96.36,96.56,34800.0,94.7815,94.9093,94.7127,94.9093,34800.0
2024-11-06 13:20:00,96.56,96.56,96.4,96.43,35919.0,94.9093,94.9093,94.752,94.7815,35919.0
2024-11-06 13:25:00,96.43,96.52,96.4,96.4,37380.0,94.7815,94.87,94.752,94.752,37380.0
2024-11-06 13:30:00,96.4,96.51,96.37,96.5,53753.0,94.752,94.8601,94.7225,94.8503,53753.0
2024-11-06 13:35:00,96.49,96.52,96.31,96.34,51351.0,94.8405,94.87,94.6636,94.6931,51351.0
2024-11-06 13:40:00,96.34,96.39,96.31,96.35,38464.0,94.6931,94.7422,94.6636,94.7029,38464.0
2024-11-06 13:45:00,96.35,96.57,96.34,96.57,24600.0,94.7029,94.9191,94.6931,94.9191,24600.0
2024-11-06 13:50:00,96.57,96.72,96.55,96.63,103987.0,94.9191,95.0666,94.8995,94.9781,103987.0
2024-11-06 13:55:00,96.63,96.68,96.6,96.61,30228.0,94.9781,95.0272,94.9486,94.9584,30228.0
2024-11-06 14:00:00,96.62,96.8,96.62,96.74,20120.0,94.9683,95.1452,94.9683,95.0862,20120.0
2024-11-06 14:05:00,96.74,96.81,96.72,96.79,59652.0,95.0862,95.155,95.0666,95.1354,59652.0
2024-11-06 14:10:00,96.8,96.94,96.73,96.92,63707.0,95.1452,95.2828,95.0764,95.2631,63707.0
2024-11-06 14:15:00,96.91,96.94,96.78,96.79,54344.0,95.2533,95.2828,95.1255,95.1354,54344.0
2024-11-06 14:20:00,96.78,96.85,96.73,96.76,41465.0,95.1255,95.1943,95.0764,95.1059,41465.0
2024-11-06 14:25:00,96.76,96.93,96.75,96.81,63947.0,95.1059,95.273,95.096,95.155,63947.0
2024-11-06 14:30:00,96.82,96.88,96.8,96.86,120030.0,95.1648,95.2238,95.1452,95.2042,120030.0
2024-11-06 14:35:00,96.87,96.92,96.85,96.88,73096.0,95.214,95.2631,95.1943,95.2238,73096.0
2024-11-06 14:40:00,96.87,96.96,96.86,96.87,62757.0,95.214,95.3025,95.2042,95.214,62757.0
2024-11-06 14:45:00,96.87,96.91,96.77,96.77,51280.0,95.214,95.2533,95.1157,95.1157,51280.0
2024-11-06 14:50:00,96.77,96.79,96.66,96.68,51083.0,95.1157,95.1354,95.0076,95.0272,51083.0
2024-11-06 14:55:00,96.68,96.74,96.66,96.7,45850.0,95.0272,95.0862,95.0076,95.0469,45850.0
2024-11-06 15:00:00,96.7,96.78,96.7,96.76,71312.0,95.0469,95.1255,95.0469,95.1059,71312.0
2024-11-06 15:05:00,96.76,96.94,96.72,96.92,57577.0,95.1059,95.2828,95.0666,95.2631,57577.0
2024-11-06 15:10:00,96.92,97.05,96.9,97.01,93606.0,95.2631,95.3909,95.2435,95.3516,93606.0
2024-11-06 15:15:00,97.01,97.06,96.97,97.05,52448.0,95.3516,95.4007,95.3123,95.3909,52448.0
2024-11-06 15:20:00,97.05,97.08,96.94,97.05,109438.0,95.3909,95.4204,95.2828,95.3909,109438.0
2024-11-06 15:25:00,97.05,97.13,97.04,97.11,96619.0,95.3909,95.4695,95.3811,95.4499,96619.0
2024-11-06 15:30:00,97.11,97.23,97.06,97.22,64932.0,95.4499,95.5678,95.4007,95.558,64932.0
2024-11-06 15:35:00,97.22,97.26,97.1,97.11,71815.0,95.558,95.5973,95.4401,95.4499,71815.0
2024-11-06 15:40:00,97.12,97.24,97.1,97.23,69997.0,95.4597,95.5777,95.4401,95.5678,69997.0
2024-11-06 15:45:00,97.23,97.3,97.16,97.24,92322.0,95.5678,95.6366,95.499,95.5777,92322.0
2024-11-06 15:50:00,97.23,97.24,97.13,97.17,176027.0,95.5678,95.5777,95.4695,95.5089,176027.0
2024-11-06 15:55:00,97.17,97.21,97.06,97.11,837486.0,95.5089,95.5482,95.4007,95.4499,837486.0
2024-11-07 09:30:00,97.63,97.81,97.34,97.61,247581.0,95.961,96.1379,95.676,95.9413,247581.0
2024-11-07 09:35:00,97.61,97.85,97.37,97.54,477642.0,95.9413,96.1772,95.7054,95.8725,477642.0
2024-11-07 09:40:00,97.55,97.99,97.54,97.83,109409.0,95.8824,96.3148,95.8725,96.1576,109409.0
2024-11-07 09:45:00,97.84,98.03,97.84,97.99,59784.0,96.1674,96.3542,96.1674,96.3148,59784.0
2024-11-07 09:50:00,97.98,98.1,97.94,97.94,61210.0,96.305,96.423,96.2657,96.2657,61210.0
2024-11-07 09:55:00,97.94,98.0,97.83,97.86,92126.0,96.2657,96.3247,96.1576,96.1871,92126.0
2024-11-07 10:00:00,97.86,97.89,97.74,97.81,106446.0,96.1871,96.2166,96.0691,96.1379,106446.0
2024-11-07 10:05:00,97.81,98.0,97.74,98.0,94624.0,96.1379,96.3247,96.0691,96.3247,94624.0
2024-11-07 10:10:00,98.0,98.03,97.75,97.82,45888.0,96.3247,96.3542,96.0789,96.1477,45888.0
2024-11-07 10:15:00,97.82,97.89,97.68,97.69,40109.0,96.1477,96.2166,96.0101,96.02,40109.0
2024-11-07 10:20:00,97.68,97.78,97.61,97.71,33527.0,96.0101,96.1084,95.9413,96.0396,33527.0
2024-11-07 10:25:00,97.71,98.07,97.71,98.05,46754.0,96.0396,96.3935,96.0396,96.3738,46754.0
2024-11-07 10:30:00,98.05,98.16,98.05,98.14,44322.0,96.3738,96.4819,96.3738,96.4623,44322.0
2024-11-07 10:35:00,98.14,98.22,98.06,98.1,57449.0,96.4623,96.5409,96.3836,96.423,57449.0
2024-11-07 10:40:00,98.11,98.23,98.1,98.19,30957.0,96.4328,96.5507,96.423,96.5114,30957.0
2024-11-07 10:45:00,98.19,98.21,98.1,98.14,32101.0,96.5114,96.5311,96.423,96.4623,32101.0
2024-11-07 10:50:00,98.11,98.27,98.1,98.24,42120.0,96.4328,96.5901,96.423,96.5606,42120.0
2024-11-07 10:55:00,98.25,98.25,98.11,98.13,42654.0,96.5704,96.5704,96.4328,96.4524,42654.0
2024-11-07 11:00:00,98.13,98.18,98.08,98.09,80805.0,96.4524,96.5016,96.4033,96.4131,80805.0
2024-11-07 11:05:00,98.09,98.16,98.04,98.12,82922.0,96.4131,96.4819,96.364,96.4426,82922.0
2024-11-07 11:10:00,98.1,98.21,98.1,98.18,21822.0,96.423,96.5311,96.423,96.5016,21822.0
2024-11-07 11:15:00,98.18,98.28,98.17,98.25,20475.0,96.5016,96.5999,96.4918,96.5704,20475.0
2024-11-07 11:20:00,98.26,98.31,98.06,98.06,28408.0,96.5802,96.6294,96.3836,96.3836,28408.0
2024-11-07 11:25:00,98.06,98.07,97.99,98.03,146744.0,96.3836,96.3935,96.3148,96.3542,146744.0
2024-11-07 11:30:00,98.03,98.19,98.03,98.14,57494.0,96.3542,96.5114,96.3542,96.4623,57494.0
2024-11-07 11:35:00,98.14,98.14,98.06,98.09,36521.0,96.4623,96.4623,96.3836,96.4131,36521.0
2024-11-07 11:40:00,98.11,98.18,98.06,98.17,27375.0,96.4328,96.5016,96.3836,96.4918,27375.0
2024-11-07 11:45:00,98.17,98.18,98.1,98.16,44468.0,96.4918,96.5016,96.423,96.4819,44468.0
2024-11-07 11:50:00,98.17,98.27,98.16,98.27,26486.0,96.4918,96.5901,96.4819,96.5901,26486.0
2024-11-07 11:55:00,98.27,98.29,98.2,98.23,24242.0,96.5901,96.6097,96.5213,96.5507,24242.0
2024-11-07 12:00:00,98.22,98.36,98.22,98.27,66063.0,96.5409,96.6785,96.5409,96.5901,66063.0
2024-11-07 12:05:00,98.28,98.4,98.26,98.39,17808.0,96.5999,96.7178,96.5802,96.708,17808.0
2024-11-07 12:10:00,98.38,98.41,98.34,98.34,26620.0,96.6982,96.7277,96.6589,96.6589,26620.0
2024-11-07 12:15:00,98.33,98.39,98.32,98.36,74076.0,96.649,96.708,96.6392,96.6785,74076.0
2024-11-07 12:20:00,98.37,98.44,98.34,98.43,21033.0,96.6883,96.7572,96.6589,96.7473,21033.0
2024-11-07 12:25:00,98.42,98.43,98.35,98.41,19109.0,96.7375,96.7473,96.6687,96.7277,19109.0
2024-11-07 12:30:00,98.41,98.46,98.38,98.43,26289.0,96.7277,96.7768,96.6982,96.7473,26289.0
2024-11-07 12:35:00,98.43,98.44,98.38,98.42,13818.0,96.7473,96.7572,96.6982,96.7375,13818.0
2024-11-07 12:40:00,98.41,98.44,98.37,98.43,25479.0,96.7277,96.7572,96.6883,96.7473,25479.0
2024-11-07 12:45:00,98.42,98.46,98.41,98.45,30201.0,96.7375,96.7768,96.7277,96.767,30201.0
2024-11-07 12:50:00,98.45,98.45,98.37,98.38,18597.0,96.767,96.767,96.6883,96.6982,18597.0
2024-11-07 12:55:00,98.37,98.41,98.34,98.38,19333.0,96.6883,96.7277,96.6589,96.6982,19333.0
2024-11-07 13:00:00,98.37,98.37,98.24,98.25,15691.0,96.6883,96.6883,96.5606,96.5704,15691.0
2024-11-07 13:05:00,98.25,98.26,98.2,98.2,24551.0,96.5704,96.5802,96.5213,96.5213,24551.0
2024-11-07 13:10:00,98.2,98.22,98.16,98.2,37623.0,96.5213,96.5409,96.4819,96.5213,37623.0
2024-11-07 13:15:00,98.2,98.23,98.12,98.14,70561.0,96.5213,96.5507,96.4426,96.4623,70561.0
2024-11-07 13:20:00,98.14,98.15,98.03,98.13,28479.0,96.4623,96.4721,96.3542,96.4524,28479.0
2024-11-07 13:25:00,98.13,98.18,98.08,98.1,56076.0,96.4524,96.5016,96.4033,96.423,56076.0
2024-11-07 13:30:00,98.1,98.11,98.01,98.08,22226.0,96.423,96.4328,96.3345,96.4033,22226.0
2024-11-07 13:35:00,98.06,98.15,98.0,98.12,39846.0,96.3836,96.4721,96.3247,96.4426,39846.0
2024-11-07 13:40:00,98.11,98.12,98.03,98.04,40315.0,96.4328,96.4426,96.3542,96.364,40315.0
2024-11-07 13:45:00,98.03,98.05,98.0,98.05,25476.0,96.3542,96.3738,96.3247,96.3738,25476.0
2024-11-07 13:50:00,98.05,98.07,98.02,98.06,16866.0,96.3738,96.3935,96.3443,96.3836,16866.0
2024-11-07 13:55:00,98.07,98.08,97.93,97.95,29378.0,96.3935,96.4033,96.2559,96.2755,29378.0
2024-11-07 14:00:00,97.95,98.1,97.71,97.71,166458.0,96.2755,96.423,96.0396,96.0396,166458.0
2024-11-07 14:05:00,97.7,97.87,97.69,97.74,61417.0,96.0298,96.1969,96.02,96.0691,61417.0
2024-11-07 14:10:00,97.74,97.88,97.74,97.84,31712.0,96.0691,96.2067,96.0691,96.1674,31712.0
2024-11-07 14:15:00,97.85,97.9,97.79,97.84,24282.0,96.1772,96.2264,96.1183,96.1674,24282.0
2024-11-07 14:20:00,97.85,97.88,97.78,97.83,22641.0,96.1772,96.2067,96.1084,96.1576,22641.0
2024-11-07 14:25:00,97.83,97.9,97.82,97.88,19597.0,96.1576,96.2264,96.1477,96.2067,19597.0
2024-11-07 14:30:00,97.88,98.04,97.87,97.96,47740.0,96.2067,96.364,96.1969,96.2854,47740.0
2024-11-07 14:35:00,97.96,98.02,97.9,97.99,38818.0,96.2854,96.3443,96.2264,96.3148,38818.0
2024-11-07 14:40:00,97.97,97.98,97.73,97.93,188070.0,96.2952,96.305,96.0593,96.2559,188070.0
2024-11-07 14:45:00,97.9,98.12,97.81,98.08,60895.0,96.2264,96.4426,96.1379,96.4033,60895.0
2024-11-07 14:50:00,98.08,98.17,98.04,98.09,65917.0,96.4033,96.4918,96.364,96.4131,65917.0
2024-11-07 14:55:00,98.11,98.2,98.01,98.19,78291.0,96.4328,96.5213,96.3345,96.5114,78291.0
2024-11-07 15:00:00,98.19,98.31,98.08,98.3,103303.0,96.5114,96.6294,96.4033,96.6195,103303.0
2024-11-07 15:05:00,98.3,98.38,98.16,98.18,232968.0,96.6195,96.6982,96.4819,96.5016,232968.0
2024-11-07 15:10:00,98.18,98.43,98.18,98.41,93798.0,96.5016,96.7473,96.5016,96.7277,93798.0
2024-11-07 15:15:00,98.39,98.46,98.36,98.41,111693.0,96.708,96.7768,96.6785,96.7277,111693.0
2024-11-07 15:20:00,98.42,98.5,98.23,98.42,63966.0,96.7375,96.8161,96.5507,96.7375,63966.0
2024-11-07 15:25:00,98.41,98.45,98.36,98.42,187652.0,96.7277,96.767,96.6785,96.7375,187652.0
2024-11-07 15:30:00,98.44,98.53,98.42,98.51,47567.0,96.7572,96.8456,96.7375,96.826,47567.0
2024-11-07 15:35:00,98.5,98.53,98.45,98.47,29676.0,96.8161,96.8456,96.767,96.7866,29676.0
2024-11-07 15:40:00,98.47,98.54,98.44,98.47,57033.0,96.7866,96.8554,96.7572,96.7866,57033.0
2024-11-07 15:45:00,98.48,98.57,98.45,98.45,144358.0,96.7965,96.8849,96.767,96.767,144358.0
2024-11-07 15:50:00,98.45,98.51,98.38,98.38,188863.0,96.767,96.826,96.6982,96.6982,188863.0
2024-11-07 15:55:00,98.38,98.39,98.28,98.32,696395.0,96.6982,96.708,96.5999,96.6392,696395.0
2024-11-08 09:30:00,98.74,98.9,98.58,98.77,196541.0,97.052,97.2093,96.8948,97.0815,196541.0
2024-11-08 09:35:00,98.77,99.13,98.69,99.06,178438.0,97.0815,97.4354,97.0029,97.3666,178438.0
2024-11-08 09:40:00,99.05,99.05,98.86,98.99,184410.0,97.3567,97.3567,97.17,97.2977,184410.0
2024-11-08 09:45:00,99.0,99.21,98.98,99.18,65024.0,97.3076,97.514,97.2879,97.4845,65024.0
2024-11-08 09:50:00,99.17,99.23,99.07,99.15,44855.0,97.4747,97.5336,97.3764,97.455,44855.0
2024-11-08 09:55:00,99.15,99.35,99.13,99.29,102916.0,97.455,97.6516,97.4354,97.5926,102916.0
2024-11-08 10:00:00,99.3,99.37,99.03,99.11,72208.0,97.6024,97.6713,97.3371,97.4157,72208.0
2024-11-08 10:05:00,99.1,99.42,99.02,99.33,113077.0,97.4059,97.7204,97.3272,97.6319,113077.0
2024-11-08 10:10:00,99.34,99.47,99.31,99.46,74165.0,97.6418,97.7695,97.6123,97.7597,74165.0
2024-11-08 10:15:00,99.47,99.56,99.4,99.48,72669.0,97.7695,97.858,97.7007,97.7794,72669.0
2024-11-08 10:20:00,99.47,99.74,99.46,99.7,464878.0,97.7695,98.0349,97.7597,97.9956,464878.0
2024-11-08 10:25:00,99.7,99.86,99.6,99.82,94527.0,97.9956,98.1529,97.8973,98.1136,94527.0
2024-11-08 10:30:00,99.82,99.84,99.66,99.83,94799.0,98.1136,98.1332,97.9563,98.1234,94799.0
2024-11-08 10:35:00,99.83,99.94,99.79,99.89,85077.0,98.1234,98.2315,98.0841,98.1824,85077.0
2024-11-08 10:40:00,99.9,99.92,99.76,99.81,69650.0,98.1922,98.2118,98.0546,98.1037,69650.0
2024-11-08 10:45:00,99.81,99.86,99.77,99.8,48218.0,98.1037,98.1529,98.0644,98.0939,48218.0
2024-11-08 10:50:00,99.8,99.84,99.73,99.82,51407.0,98.0939,98.1332,98.0251,98.1136,51407.0
2024-11-08 10:55:00,99.82,99.93,99.79,99.93,37778.0,98.1136,98.2217,98.0841,98.2217,37778.0
2024-11-08 11:00:00,99.95,99.97,99.88,99.92,41362.0,98.2413,98.261,98.1725,98.2118,41362.0
2024-11-08 11:05:00,99.92,99.93,99.81,99.83,31660.0,98.2118,98.2217,98.1037,98.1234,31660.0
2024-11-08 11:10:00,99.83,99.86,99.73,99.76,74378.0,98.1234,98.1529,98.0251,98.0546,74378.0
2024-11-08 11:15:00,99.77,99.86,99.72,99.84,32948.0,98.0644,98.1529,98.0153,98.1332,32948.0
2024-11-08 11:20:00,99.84,99.84,99.7,99.71,32592.0,98.1332,98.1332,97.9956,98.0054,32592.0
2024-11-08 11:25:00,99.7,99.74,99.63,99.63,60944.0,97.9956,98.0349,97.9268,97.9268,60944.0
2024-11-08 11:30:00,99.64,99.66,99.54,99.6,50188.0,97.9366,97.9563,97.8383,97.8973,50188.0
2024-11-08 11:35:00,99.61,99.79,99.58,99.78,42095.0,97.9071,98.0841,97.8777,98.0742,42095.0
2024-11-08 11:40:00,99.78,99.89,99.75,99.86,28607.0,98.0742,98.1824,98.0448,98.1529,28607.0
2024-11-08 11:45:00,99.85,99.9,99.79,99.88,30220.0,98.143,98.1922,98.0841,98.1725,30220.0
2024-11-08 11:50:00,99.89,99.89,99.72,99.75,40597.0,98.1824,98.1824,98.0153,98.0448,40597.0
2024-11-08 11:55:00,99.75,99.81,99.69,99.78,33259.0,98.0448,98.1037,97.9858,98.0742,33259.0
2024-11-08 12:00:00,99.78,99.78,99.69,99.72,43188.0,98.0742,98.0742,97.9858,98.0153,43188.0
2024-11-08 12:05:00,99.72,99.79,99.67,99.77,30635.0,98.0153,98.0841,97.9661,98.0644,30635.0
2024-11-08 12:10:00,99.78,99.81,99.71,99.74,20072.0,98.0742,98.1037,98.0054,98.0349,20072.0
2024-11-08 12:15:00,99.74,99.76,99.71,99.73,14103.0,98.0349,98.0546,98.0054,98.0251,14103.0
2024-11-08 12:20:00,99.73,99.78,99.69,99.69,21705.0,98.0251,98.0742,97.9858,97.9858,21705.0
2024-11-08 12:25:00,99.68,99.7,99.66,99.67,10815.0,97.976,97.9956,97.9563,97.9661,10815.0
2024-11-08 12:30:00,99.66,99.76,99.58,99.75,69762.0,97.9563,98.0546,97.8777,98.0448,69762.0
2024-11-08 12:35:00,99.75,99.84,99.75,99.78,32573.0,98.0448,98.1332,98.0448,98.0742,32573.0
2024-11-08 12:40:00,99.77,99.81,99.74,99.81,15588.0,98.0644,98.1037,98.0349,98.1037,15588.0
2024-11-08 12:45:00,99.8,99.85,99.78,99.84,17974.0,98.0939,98.143,98.0742,98.1332,17974.0
2024-11-08 12:50:00,99.83,99.88,99.81,99.87,21041.0,98.1234,98.1725,98.1037,98.1627,21041.0
2024-11-08 12:55:00,99.87,99.89,99.82,99.87,16765.0,98.1627,98.1824,98.1136,98.1627,16765.0
2024-11-08 13:00:00,99.87,99.87,99.83,99.84,13263.0,98.1627,98.1627,98.1234,98.1332,13263.0
2024-11-08 13:05:00,99.84,99.85,99.82,99.83,15751.0,98.1332,98.143,98.1136,98.1234,15751.0
2024-11-08 13:10:00,99.84,99.88,99.82,99.85,16487.0,98.1332,98.1725,98.1136,98.143,16487.0
2024-11-08 13:15:00,99.85,99.89,99.82,99.88,14130.0,98.143,98.1824,98.1136,98.1725,14130.0
2024-11-08 13:20:00,99.88,99.91,99.85,99.86,14036.0,98.1725,98.202,98.143,98.1529,14036.0
2024-11-08 13:25:00,99.86,99.91,99.85,99.88,13882.0,98.1529,98.202,98.143,98.1725,13882.0
2024-11-08 13:30:00,99.87,99.91,99.82,99.9,42493.0,98.1627,98.202,98.1136,98.1922,42493.0
2024-11-08 13:35:00,99.9,99.92,99.86,99.88,21250.0,98.1922,98.2118,98.1529,98.1725,21250.0
2024-11-08 13:40:00,99.88,99.91,99.85,99.87,11705.0,98.1725,98.202,98.143,98.1627,11705.0
2024-11-08 13:45:00,99.87,99.95,99.87,99.93,14533.0,98.1627,98.2413,98.1627,98.2217,14533.0
2024-11-08 13:50:00,99.93,99.96,99.91,99.94,14386.0,98.2217,98.2512,98.202,98.2315,14386.0
2024-11-08 13:55:00,99.94,99.97,99.89,99.95,25338.0,98.2315,98.261,98.1824,98.2413,25338.0
2024-11-08 14:00:00,99.94,99.98,99.9,99.92,25090.0,98.2315,98.2708,98.1922,98.2118,25090.0
2024-11-08 14:05:00,99.93,99.93,99.89,99.92,21628.0,98.2217,98.2217,98.1824,98.2118,21628.0
2024-11-08 14:10:00,99.92,99.99,99.9,99.96,31891.0,98.2118,98.2807,98.1922,98.2512,31891.0
2024-11-08 14:15:00,99.97,100.02,99.96,99.99,26653.0,98.261,98.3101,98.2512,98.2807,26653.0
2024-11-08 14:20:00,99.98,99.99,99.92,99.95,26260.0,98.2708,98.2807,98.2118,98.2413,26260.0
2024-11-08 14:25:00,99.95,100.01,99.92,100.01,25422.0,98.2413,98.3003,98.2118,98.3003,25422.0
2024-11-08 14:30:00,100.01,100.1,100.0,100.1,26590.0,98.3003,98.3888,98.2905,98.3888,26590.0
2024-11-08 14:35:00,100.1,100.15,100.08,100.09,23355.0,98.3888,98.4379,98.3691,98.3789,23355.0
2024-11-08 14:40:00,100.09,100.16,100.09,100.16,15515.0,98.3789,98.4477,98.3789,98.4477,15515.0
2024-11-08 14:45:00,100.16,100.16,100.06,100.06,28838.0,98.4477,98.4477,98.3495,98.3495,28838.0
2024-11-08 14:50:00,100.06,100.08,100.04,100.05,35853.0,98.3495,98.3691,98.3298,98.3396,35853.0
2024-11-08 14:55:00,100.06,100.12,100.05,100.09,48527.0,98.3495,98.4084,98.3396,98.3789,48527.0
2024-11-08 15:00:00,100.08,100.08,99.98,100.06,108781.0,98.3691,98.3691,98.2708,98.3495,108781.0
2024-11-08 15:05:00,100.06,100.1,100.02,100.05,73290.0,98.3495,98.3888,98.3101,98.3396,73290.0
2024-11-08 15:10:00,100.05,100.05,99.94,99.97,121849.0,98.3396,98.3396,98.2315,98.261,121849.0
2024-11-08 15:15:00,99.98,100.05,99.96,100.02,48783.0,98.2708,98.3396,98.2512,98.3101,48783.0
2024-11-08 15:20:00,100.02,100.02,99.93,99.95,47282.0,98.3101,98.3101,98.2217,98.2413,47282.0
2024-11-08 15:25:00,99.94,100.03,99.93,100.0,34622.0,98.2315,98.32,98.2217,98.2905,34622.0
2024-11-08 15:30:00,100.0,100.0,99.88,99.89,62447.0,98.2905,98.2905,98.1725,98.1824,62447.0
2024-11-08 15:35:00,99.88,99.92,99.85,99.92,49896.0,98.1725,98.2118,98.143,98.2118,49896.0
2024-11-08 15:40:00,99.92,99.93,99.85,99.88,46348.0,98.2118,98.2217,98.143,98.1725,46348.0
2024-11-08 15:45:00,99.89,99.89,99.79,99.82,218721.0,98.1824,98.1824,98.0841,98.1136,218721.0
2024-11-08 15:50:00,99.82,99.95,99.81,99.91,241838.0,98.1136,98.2413,98.1037,98.202,241838.0
2024-11-08 15:55:00,99.9,99.96,99.85,99.88,645457.0,98.1922,98.2512,98.143,98.1725,645457.0
2024-11-11 09:30:00,99.66,100.19,99.57,99.83,149783.0,97.9563,98.4772,97.8678,98.1234,149783.0
2024-11-11 09:35:00,99.82,100.04,99.7,100.04,153725.0,98.1136,98.3298,97.9956,98.3298,153725.0
2024-11-11 09:40:00,100.03,100.18,99.96,100.0,56067.0,98.32,98.4674,98.2512,98.2905,56067.0
2024-11-11 09:45:00,99.99,100.02,99.75,100.01,148354.0,98.2807,98.3101,98.0448,98.3003,148354.0
2024-11-11 09:50:00,100.01,100.06,99.93,99.96,68125.0,98.3003,98.3495,98.2217,98.2512,68125.0
2024-11-11 09:55:00,99.98,100.16,99.92,100.06,52673.0,98.2708,98.4477,98.2118,98.3495,52673.0
2024-11-11 10:00:00,100.05,100.27,99.97,100.21,151363.0,98.3396,98.5559,98.261,98.4969,151363.0
2024-11-11 10:05:00,100.22,100.25,99.89,99.92,61984.0,98.5067,98.5362,98.1824,98.2118,61984.0
2024-11-11 10:10:00,99.9,99.92,99.7,99.73,61118.0,98.1922,98.2118,97.9956,98.0251,61118.0
2024-11-11 10:15:00,99.73,99.79,99.66,99.69,37253.0,98.0251,98.0841,97.9563,97.9858,37253.0
2024-11-11 10:20:00,99.69,99.9,99.69,99.89,50711.0,97.9858,98.1922,97.9858,98.1824,50711.0
2024-11-11 10:25:00,99.87,99.97,99.84,99.94,20496.0,98.1627,98.261,98.1332,98.2315,20496.0
2024-11-11 10:30:00,99.94,99.98,99.9,99.92,31117.0,98.2315,98.2708,98.1922,98.2118,31117.0
2024-11-11 10:35:00,99.91,100.03,99.87,99.94,37570.0,98.202,98.32,98.1627,98.2315,37570.0
2024-11-11 10:40:00,99.95,100.02,99.89,100.02,43280.0,98.2413,98.3101,98.1824,98.3101,43280.0
2024-11-11 10:45:00,100.01,100.16,99.92,100.14,32102.0,98.3003,98.4477,98.2118,98.4281,32102.0
2024-11-11 10:50:00,100.14,100.18,100.12,100.18,15731.0,98.4281,98.4674,98.4084,98.4674,15731.0
2024-11-11 10:55:00,100.16,100.22,100.14,100.21,13703.0,98.4477,98.5067,98.4281,98.4969,13703.0
2024-11-11 11:00:00,100.22,100.3,100.14,100.16,36573.0,98.5067,98.5854,98.4281,98.4477,36573.0
2024-11-11 11:05:00,100.16,100.27,100.13,100.27,14095.0,98.4477,98.5559,98.4183,98.5559,14095.0
2024-11-11 11:10:00,100.26,100.3,100.21,100.23,28106.0,98.546,98.5854,98.4969,98.5165,28106.0
2024-11-11 11:15:00,100.23,100.31,100.21,100.22,17784.0,98.5165,98.5952,98.4969,98.5067,17784.0
2024-11-11 11:20:00,100.23,100.26,100.21,100.23,8686.0,98.5165,98.546,98.4969,98.5165,8686.0
2024-11-11 11:25:00,100.24,100.28,100.23,100.23,14024.0,98.5264,98.5657,98.5165,98.5165,14024.0
2024-11-11 11:30:00,100.23,100.36,100.22,100.36,26596.0,98.5165,98.6443,98.5067,98.6443,26596.0
2024-11-11 11:35:00,100.36,100.37,100.27,100.28,26984.0,98.6443,98.6542,98.5559,98.5657,26984.0
2024-11-11 11:40:00,100.28,100.31,100.26,100.29,10496.0,98.5657,98.5952,98.546,98.5755,10496.0
2024-11-11 11:45:00,100.3,100.3,100.23,100.25,28185.0,98.5854,98.5854,98.5165,98.5362,28185.0
2024-11-11 11:50:00,100.25,100.26,100.14,100.15,13632.0,98.5362,98.546,98.4281,98.4379,13632.0
2024-11-11 11:55:00,100.15,100.21,100.14,100.21,20670.0,98.4379,98.4969,98.4281,98.4969,20670.0
2024-11-11 12:00:00,100.2,100.21,100.15,100.19,33052.0,98.4871,98.4969,98.4379,98.4772,33052.0
2024-11-11 12:05:00,100.2,100.2,100.09,100.1,60864.0,98.4871,98.4871,98.3789,98.3888,60864.0
2024-11-11 12:10:00,100.08,100.1,100.04,100.06,12450.0,98.3691,98.3888,98.3298,98.3495,12450.0
2024-11-11 12:15:00,100.07,100.08,99.99,100.0,15393.0,98.3593,98.3691,98.2807,98.2905,15393.0
2024-11-11 12:20:00,100.0,100.03,99.93,99.94,38051.0,98.2905,98.32,98.2217,98.2315,38051.0
2024-11-11 12:25:00,99.94,99.95,99.86,99.87,27009.0,98.2315,98.2413,98.1529,98.1627,27009.0
2024-11-11 12:30:00,99.86,99.87,99.77,99.81,22787.0,98.1529,98.1627,98.0644,98.1037,22787.0
2024-11-11 12:35:00,99.81,99.81,99.77,99.77,14458.0,98.1037,98.1037,98.0644,98.0644,14458.0
2024-11-11 12:40:00,99.77,99.8,99.65,99.69,104845.0,98.0644,98.0939,97.9465,97.9858,104845.0
2024-11-11 12:45:00,99.69,99.72,99.61,99.63,40161.0,97.9858,98.0153,97.9071,97.9268,40161.0
2024-11-11 12:50:00,99.62,99.65,99.6,99.64,14469.0,97.917,97.9465,97.8973,97.9366,14469.0
2024-11-11 12:55:00,99.63,99.65,99.58,99.58,34104.0,97.9268,97.9465,97.8777,97.8777,34104.0
2024-11-11 13:00:00,99.58,99.62,99.55,99.56,55130.0,97.8777,97.917,97.8482,97.858,55130.0
2024-11-11 13:05:00,99.55,99.63,99.48,99.63,21896.0,97.8482,97.9268,97.7794,97.9268,21896.0
2024-11-11 13:10:00,99.65,99.65,99.57,99.63,5675.0,97.9465,97.9465,97.8678,97.9268,5675.0
2024-11-11 13:15:00,99.64,99.64,99.56,99.58,23283.0,97.9366,97.9366,97.858,97.8777,23283.0
2024-11-11 13:20:00,99.57,99.58,99.48,99.57,34950.0,97.8678,97.8777,97.7794,97.8678,34950.0
2024-11-11 13:25:00,99.55,99.58,99.53,99.56,12539.0,97.8482,97.8777,97.8285,97.858,12539.0
2024-11-11 13:30:00,99.56,99.56,99.47,99.48,14282.0,97.858,97.858,97.7695,97.7794,14282.0
2024-11-11 13:35:00,99.48,99.53,99.46,99.52,7900.0,97.7794,97.8285,97.7597,97.8187,7900.0
2024-11-11 13:40:00,99.52,99.58,99.5,99.55,13189.0,97.8187,97.8777,97.799,97.8482,13189.0
2024-11-11 13:45:00,99.54,99.55,99.46,99.47,17272.0,97.8383,97.8482,97.7597,97.7695,17272.0
2024-11-11 13:50:00,99.47,99.55,99.47,99.54,10811.0,97.7695,97.8482,97.7695,97.8383,10811.0
2024-11-11 13:55:00,99.53,99.54,99.47,99.48,9399.0,97.8285,97.8383,97.7695,97.7794,9399.0
2024-11-11 14:00:00,99.49,99.53,99.45,99.51,21974.0,97.7892,97.8285,97.7499,97.8089,21974.0
2024-11-11 14:05:00,99.52,99.56,99.5,99.53,13541.0,97.8187,97.858,97.799,97.8285,13541.0
2024-11-11 14:10:00,99.53,99.56,99.44,99.45,14428.0,97.8285,97.858,97.7401,97.7499,14428.0
2024-11-11 14:15:00,99.45,99.47,99.42,99.43,14176.0,97.7499,97.7695,97.7204,97.7302,14176.0
2024-11-11 14:20:00,99.44,99.5,99.42,99.48,13043.0,97.7401,97.799,97.7204,97.7794,13043.0
2024-11-11 14:25:00,99.47,99.48,99.43,99.47,13986.0,97.7695,97.7794,97.7302,97.7695,13986.0
2024-11-11 14:30:00,99.47,99.47,99.41,99.44,18746.0,97.7695,97.7695,97.7106,97.7401,18746.0
2024-11-11 14:35:00,99.45,99.46,99.38,99.43,22158.0,97.7499,97.7597,97.6811,97.7302,22158.0
2024-11-11 14:40:00,99.42,99.42,99.35,99.39,10374.0,97.7204,97.7204,97.6516,97.6909,10374.0
2024-11-11 14:45:00,99.4,99.44,99.35,99.43,12589.0,97.7007,97.7401,97.6516,97.7302,12589.0
2024-11-11 14:50:00,99.42,99.47,99.41,99.44,12061.0,97.7204,97.7695,97.7106,97.7401,12061.0
2024-11-11 14:55:00,99.45,99.45,99.4,99.4,8271.0,97.7499,97.7499,97.7007,97.7007,8271.0
2024-11-11 15:00:00,99.39,99.4,99.31,99.36,14023.0,97.6909,97.7007,97.6123,97.6614,14023.0
2024-11-11 15:05:00,99.37,99.38,99.33,99.34,9346.0,97.6713,97.6811,97.6319,97.6418,9346.0
2024-11-11 15:10:00,99.34,99.36,99.3,99.31,26882.0,97.6418,97.6614,97.6024,97.6123,26882.0
2024-11-11 15:15:00,99.33,99.37,99.29,99.3,17083.0,97.6319,97.6713,97.5926,97.6024,17083.0
2024-11-11 15:20:00,99.29,99.32,99.27,99.31,28584.0,97.5926,97.6221,97.573,97.6123,28584.0
2024-11-11 15:25:00,99.31,99.39,99.29,99.38,32096.0,97.6123,97.6909,97.5926,97.6811,32096.0
2024-11-11 15:30:00,99.38,99.4,99.31,99.4,15912.0,97.6811,97.7007,97.6123,97.7007,15912.0
2024-11-11 15:35:00,99.4,99.4,99.31,99.38,16898.0,97.7007,97.7007,97.6123,97.6811,16898.0
2024-11-11 15:40:00,99.38,99.39,99.32,99.34,20607.0,97.6811,97.6909,97.6221,97.6418,20607.0
2024-11-11 15:45:00,99.34,99.34,99.24,99.28,33220.0,97.6418,97.6418,97.5435,97.5828,33220.0
2024-11-11 15:50:00,99.26,99.28,99.22,99.24,48451.0,97.5631,97.5828,97.5238,97.5435,48451.0
2024-11-11 15:55:00,99.23,99.28,99.18,99.25,208070.0,97.5336,97.5828,97.4845,97.5533,208070.0
2024-11-12 09:30:00,98.92,99.29,98.85,99.19,129835.0,97.2289,97.5926,97.1601,97.4943,129835.0
2024-11-12 09:35:00,99.2,99.33,99.01,99.05,118153.0,97.5042,97.6319,97.3174,97.3567,118153.0
2024-11-12 09:40:00,99.04,99.12,98.99,99.09,60995.0,97.3469,97.4255,97.2977,97.396,60995.0
2024-11-12 09:45:00,99.09,99.09,98.86,98.88,88939.0,97.396,97.396,97.17,97.1896,88939.0
2024-11-12 09:50:00,98.86,98.89,98.74,98.87,28197.0,97.17,97.1995,97.052,97.1798,28197.0
2024-11-12 09:55:00,98.87,98.9,98.73,98.8,42823.0,97.1798,97.2093,97.0422,97.111,42823.0
2024-11-12 10:00:00,98.78,98.89,98.76,98.78,62791.0,97.0913,97.1995,97.0717,97.0913,62791.0
2024-11-12 10:05:00,98.77,98.77,98.55,98.59,116319.0,97.0815,97.0815,96.8653,96.9046,116319.0
2024-11-12 10:10:00,98.59,98.69,98.57,98.63,91208.0,96.9046,97.0029,96.8849,96.9439,91208.0
2024-11-12 10:15:00,98.63,98.79,98.58,98.77,96428.0,96.9439,97.1012,96.8948,97.0815,96428.0
2024-11-12 10:20:00,98.75,98.79,98.71,98.73,44617.0,97.0619,97.1012,97.0225,97.0422,44617.0
2024-11-12 10:25:00,98.72,98.72,98.59,98.61,78250.0,97.0324,97.0324,96.9046,96.9242,78250.0
2024-11-12 10:30:00,98.6,98.77,98.57,98.76,41014.0,96.9144,97.0815,96.8849,97.0717,41014.0
2024-11-12 10:35:00,98.74,98.88,98.73,98.83,88926.0,97.052,97.1896,97.0422,97.1405,88926.0
2024-11-12 10:40:00,98.84,98.85,98.66,98.67,44562.0,97.1503,97.1601,96.9734,96.9832,44562.0
2024-11-12 10:45:00,98.67,98.72,98.51,98.57,50952.0,96.9832,97.0324,96.826,96.8849,50952.0
2024-11-12 10:50:00,98.56,98.59,98.44,98.48,97791.0,96.8751,96.9046,96.7572,96.7965,97791.0
2024-11-12 10:55:00,98.48,98.53,98.42,98.53,55614.0,96.7965,96.8456,96.7375,96.8456,55614.0
2024-11-12 11:00:00,98.53,98.57,98.44,98.46,56669.0,96.8456,96.8849,96.7572,96.7768,56669.0
2024-11-12 11:05:00,98.45,98.62,98.44,98.62,20966.0,96.767,96.9341,96.7572,96.9341,20966.0
2024-11-12 11:10:00,98.61,98.65,98.57,98.59,15564.0,96.9242,96.9636,96.8849,96.9046,15564.0
2024-11-12 11:15:00,98.58,98.59,98.49,98.58,10761.0,96.8948,96.9046,96.8063,96.8948,10761.0
2024-11-12 11:20:00,98.58,98.58,98.49,98.51,50013.0,96.8948,96.8948,96.8063,96.826,50013.0
2024-11-12 11:25:00,98.51,98.52,98.44,98.5,90063.0,96.826,96.8358,96.7572,96.8161,90063.0
2024-11-12 11:30:00,98.49,98.54,98.4,98.53,136480.0,96.8063,96.8554,96.7178,96.8456,136480.0
2024-11-12 11:35:00,98.53,98.54,98.36,98.38,46771.0,96.8456,96.8554,96.6785,96.6982,46771.0
2024-11-12 11:40:00,98.38,98.44,98.3,98.35,86392.0,96.6982,96.7572,96.6195,96.6687,86392.0
2024-11-12 11:45:00,98.36,98.36,98.28,98.3,31069.0,96.6785,96.6785,96.5999,96.6195,31069.0
2024-11-12 11:50:00,98.31,98.39,98.29,98.36,16537.0,96.6294,96.708,96.6097,96.6785,16537.0
2024-11-12 11:55:00,98.36,98.36,98.28,98.32,58912.0,96.6785,96.6785,96.5999,96.6392,58912.0
2024-11-12 12:00:00,98.34,98.37,98.29,98.3,42522.0,96.6589,96.6883,96.6097,96.6195,42522.0
2024-11-12 12:05:00,98.33,98.42,98.31,98.42,20664.0,96.649,96.7375,96.6294,96.7375,20664.0
2024-11-12 12:10:00,98.42,98.44,98.33,98.38,25928.0,96.7375,96.7572,96.649,96.6982,25928.0
2024-11-12 12:15:00,98.37,98.37,98.32,98.33,30837.0,96.6883,96.6883,96.6392,96.649,30837.0
2024-11-12 12:20:00,98.32,98.38,98.27,98.33,51416.0,96.6392,96.6982,96.5901,96.649,51416.0
2024-11-12 12:25:00,98.34,98.38,98.31,98.32,28454.0,96.6589,96.6982,96.6294,96.6392,28454.0
2024-11-12 12:30:00,98.32,98.33,98.27,98.29,139527.0,96.6392,96.649,96.5901,96.6097,139527.0
2024-11-12 12:35:00,98.29,98.3,98.24,98.26,45601.0,96.6097,96.6195,96.5606,96.5802,45601.0
2024-11-12 12:40:00,98.27,98.27,98.18,98.18,51802.0,96.5901,96.5901,96.5016,96.5016,51802.0
2024-11-12 12:45:00,98.19,98.21,98.13,98.15,88599.0,96.5114,96.5311,96.4524,96.4721,88599.0
2024-11-12 12:50:00,98.15,98.19,98.13,98.14,27339.0,96.4721,96.5114,96.4524,96.4623,27339.0
2024-11-12 12:55:00,98.14,98.15,98.04,98.09,35135.0,96.4623,96.4721,96.364,96.4131,35135.0
2024-11-12 13:00:00,98.08,98.12,98.01,98.09,63919.0,96.4033,96.4426,96.3345,96.4131,63919.0
2024-11-12 13:05:00,98.09,98.13,97.99,97.99,42527.0,96.4131,96.4524,96.3148,96.3148,42527.0
2024-11-12 13:10:00,98.0,98.01,97.94,97.97,93714.0,96.3247,96.3345,96.2657,96.2952,93714.0
2024-11-12 13:15:00,97.97,98.02,97.96,98.0,45093.0,96.2952,96.3443,96.2854,96.3247,45093.0
2024-11-12 13:20:00,98.01,98.14,97.98,98.14,52942.0,96.3345,96.4623,96.305,96.4623,52942.0
2024-11-12 13:25:00,98.12,98.17,98.12,98.17,28983.0,96.4426,96.4918,96.4426,96.4918,28983.0
2024-11-12 13:30:00,98.17,98.17,98.11,98.15,41878.0,96.4918,96.4918,96.4328,96.4721,41878.0
2024-11-12 13:35:00,98.15,98.28,98.15,98.28,58447.0,96.4721,96.5999,96.4721,96.5999,58447.0
2024-11-12 13:40:00,98.28,98.31,98.24,98.29,10071.0,96.5999,96.6294,96.5606,96.6097,10071.0
2024-11-12 13:45:00,98.3,98.33,98.27,98.28,32318.0,96.6195,96.649,96.5901,96.5999,32318.0
2024-11-12 13:50:00,98.28,98.36,98.28,98.32,57217.0,96.5999,96.6785,96.5999,96.6392,57217.0
2024-11-12 13:55:00,98.32,98.38,98.32,98.37,40963.0,96.6392,96.6982,96.6392,96.6883,40963.0
2024-11-12 14:00:00,98.36,98.43,98.35,98.43,48227.0,96.6785,96.7473,96.6687,96.7473,48227.0
2024-11-12 14:05:00,98.42,98.45,98.37,98.37,47309.0,96.7375,96.767,96.6883,96.6883,47309.0
2024-11-12 14:10:00,98.38,98.42,98.38,98.41,15254.0,96.6982,96.7375,96.6982,96.7277,15254.0
2024-11-12 14:15:00,98.41,98.45,98.39,98.39,18560.0,96.7277,96.767,96.708,96.708,18560.0
2024-11-12 14:20:00,98.39,98.47,98.36,98.46,33790.0,96.708,96.7866,96.6785,96.7768,33790.0
2024-11-12 14:25:00,98.45,98.45,98.37,98.4,114152.0,96.767,96.767,96.6883,96.7178,114152.0
2024-11-12 14:30:00,98.41,98.43,98.34,98.35,64867.0,96.7277,96.7473,96.6589,96.6687,64867.0
2024-11-12 14:35:00,98.35,98.41,98.32,98.36,26086.0,96.6687,96.7277,96.6392,96.6785,26086.0
2024-11-12 14:40:00,98.36,98.42,98.36,98.41,15223.0,96.6785,96.7375,96.6785,96.7277,15223.0
2024-11-12 14:45:00,98.4,98.41,98.36,98.38,24967.0,96.7178,96.7277,96.6785,96.6982,24967.0
2024-11-12 14:50:00,98.38,98.41,98.3,98.41,30589.0,96.6982,96.7277,96.6195,96.7277,30589.0
2024-11-12 14:55:00,98.41,98.44,98.37,98.38,23935.0,96.7277,96.7572,96.6883,96.6982,23935.0
2024-11-12 15:00:00,98.38,98.38,98.28,98.33,40638.0,96.6982,96.6982,96.5999,96.649,40638.0
2024-11-12 15:05:00,98.33,98.34,98.27,98.29,29053.0,96.649,96.6589,96.5901,96.6097,29053.0
2024-11-12 15:10:00,98.29,98.33,98.22,98.23,35485.0,96.6097,96.649,96.5409,96.5507,35485.0
2024-11-12 15:15:00,98.23,98.25,98.11,98.19,47387.0,96.5507,96.5704,96.4328,96.5114,47387.0
2024-11-12 15:20:00,98.2,98.21,98.13,98.2,39211.0,96.5213,96.5311,96.4524,96.5213,39211.0
2024-11-12 15:25:00,98.2,98.21,98.09,98.1,111898.0,96.5213,96.5311,96.4131,96.423,111898.0
2024-11-12 15:30:00,98.1,98.1,98.04,98.05,158197.0,96.423,96.423,96.364,96.3738,158197.0
2024-11-12 15:35:00,98.05,98.11,97.99,98.08,168753.0,96.3738,96.4328,96.3148,96.4033,168753.0
2024-11-12 15:40:00,98.07,98.09,97.99,98.06,119231.0,96.3935,96.4131,96.3148,96.3836,119231.0
2024-11-12 15:45:00,98.06,98.13,98.02,98.09,178531.0,96.3836,96.4524,96.3443,96.4131,178531.0
2024-11-12 15:50:00,98.09,98.11,97.99,98.01,297394.0,96.4131,96.4328,96.3148,96.3345,297394.0
2024-11-12 15:55:00,98.01,98.03,97.91,97.96,786125.0,96.3345,96.3542,96.2362,96.2854,786125.0
2024-11-13 09:30:00,99.01,99.03,98.74,99.0,158300.0,97.3174,97.3371,97.052,97.3076,158300.0
2024-11-13 09:35:00,98.97,99.15,98.84,99.15,124856.0,97.2781,97.455,97.1503,97.455,124856.0
2024-11-13 09:40:00,99.15,99.26,99.06,99.22,92903.0,97.455,97.5631,97.3666,97.5238,92903.0
2024-11-13 09:45:00,99.25,99.41,99.15,99.22,168358.0,97.5533,97.7106,97.455,97.5238,168358.0
2024-11-13 09:50:00,99.21,99.27,99.07,99.17,128243.0,97.514,97.573,97.3764,97.4747,128243.0
2024-11-13 09:55:00,99.15,99.23,99.09,99.21,66267.0,97.455,97.5336,97.396,97.514,66267.0
2024-11-13 10:00:00,99.19,99.21,98.89,98.91,90755.0,97.4943,97.514,97.1995,97.2191,90755.0
2024-11-13 10:05:00,98.87,98.89,98.68,98.85,36518.0,97.1798,97.1995,96.993,97.1601,36518.0
2024-11-13 10:10:00,98.86,99.06,98.85,98.91,13140.0,97.17,97.3666,97.1601,97.2191,13140.0
2024-11-13 10:15:00,98.92,98.98,98.82,98.85,13918.0,97.2289,97.2879,97.1307,97.1601,13918.0
2024-11-13 10:20:00,98.83,98.88,98.79,98.85,17081.0,97.1405,97.1896,97.1012,97.1601,17081.0
2024-11-13 10:25:00,98.86,98.89,98.79,98.81,32055.0,97.17,97.1995,97.1012,97.1208,32055.0
2024-11-13 10:30:00,98.8,98.98,98.77,98.96,20738.0,97.111,97.2879,97.0815,97.2683,20738.0
2024-11-13 10:35:00,98.96,98.96,98.82,98.83,8391.0,97.2683,97.2683,97.1307,97.1405,8391.0
2024-11-13 10:40:00,98.82,99.1,98.76,99.06,35901.0,97.1307,97.4059,97.0717,97.3666,35901.0
2024-11-13 10:45:00,99.02,99.08,98.98,99.03,22743.0,97.3272,97.3862,97.2879,97.3371,22743.0
2024-11-13 10:50:00,99.03,99.1,98.94,98.97,74225.0,97.3371,97.4059,97.2486,97.2781,74225.0
2024-11-13 10:55:00,99.01,99.07,98.96,99.06,16790.0,97.3174,97.3764,97.2683,97.3666,16790.0
2024-11-13 11:00:00,99.09,99.09,99.01,99.04,8736.0,97.396,97.396,97.3174,97.3469,8736.0
2024-11-13 11:05:00,99.03,99.08,98.94,99.06,23970.0,97.3371,97.3862,97.2486,97.3666,23970.0
2024-11-13 11:10:00,99.04,99.04,98.99,99.0,4327.0,97.3469,97.3469,97.2977,97.3076,4327.0
2024-11-13 11:15:00,99.0,99.01,98.94,98.98,10710.0,97.3076,97.3174,97.2486,97.2879,10710.0
2024-11-13 11:20:00,98.95,99.0,98.92,98.98,11396.0,97.2584,97.3076,97.2289,97.2879,11396.0
2024-11-13 11:25:00,98.97,99.02,98.89,99.0,31839.0,97.2781,97.3272,97.1995,97.3076,31839.0
2024-11-13 11:30:00,98.99,99.01,98.9,98.97,12401.0,97.2977,97.3174,97.2093,97.2781,12401.0
2024-11-13 11:35:00,98.96,99.0,98.94,98.96,8283.0,97.2683,97.3076,97.2486,97.2683,8283.0
2024-11-13 11:40:00,98.95,99.04,98.95,99.02,11420.0,97.2584,97.3469,97.2584,97.3272,11420.0
2024-11-13 11:45:00,99.03,99.11,99.01,99.02,29023.0,97.3371,97.4157,97.3174,97.3272,29023.0
2024-11-13 11:50:00,99.01,99.02,98.92,98.93,38432.0,97.3174,97.3272,97.2289,97.2388,38432.0
2024-11-13 11:55:00,98.94,98.94,98.85,98.86,44440.0,97.2486,97.2486,97.1601,97.17,44440.0
2024-11-13 12:00:00,98.84,98.85,98.75,98.77,30703.0,97.1503,97.1601,97.0619,97.0815,30703.0
2024-11-13 12:05:00,98.78,98.86,98.78,98.82,22971.0,97.0913,97.17,97.0913,97.1307,22971.0
2024-11-13 12:10:00,98.81,98.89,98.81,98.85,13993.0,97.1208,97.1995,97.1208,97.1601,13993.0
2024-11-13 12:15:00,98.84,98.84,98.75,98.76,90957.0,97.1503,97.1503,97.0619,97.0717,90957.0
2024-11-13 12:20:00,98.76,98.77,98.67,98.72,48106.0,97.0717,97.0815,96.9832,97.0324,48106.0
2024-11-13 12:25:00,98.71,98.75,98.68,98.73,27159.0,97.0225,97.0619,96.993,97.0422,27159.0
2024-11-13 12:30:00,98.73,98.73,98.65,98.7,59928.0,97.0422,97.0422,96.9636,97.0127,59928.0
2024-11-13 12:35:00,98.7,98.76,98.69,98.73,9394.0,97.0127,97.0717,97.0029,97.0422,9394.0
2024-11-13 12:40:00,98.74,98.78,98.72,98.76,7838.0,97.052,97.0913,97.0324,97.0717,7838.0
2024-11-13 12:45:00,98.76,98.82,98.76,98.78,11856.0,97.0717,97.1307,97.0717,97.0913,11856.0
2024-11-13 12:50:00,98.78,98.8,98.73,98.79,5447.0,97.0913,97.111,97.0422,97.1012,5447.0
2024-11-13 12:55:00,98.79,98.8,98.75,98.79,9668.0,97.1012,97.111,97.0619,97.1012,9668.0
2024-11-13 13:00:00,98.79,98.82,98.77,98.79,7198.0,97.1012,97.1307,97.0815,97.1012,7198.0
2024-11-13 13:05:00,98.79,98.79,98.62,98.62,20360.0,97.1012,97.1012,96.9341,96.9341,20360.0
2024-11-13 13:10:00,98.6,98.65,98.51,98.61,15307.0,96.9144,96.9636,96.826,96.9242,15307.0
2024-11-13 13:15:00,98.6,98.64,98.56,98.64,15087.0,96.9144,96.9537,96.8751,96.9537,15087.0
2024-11-13 13:20:00,98.63,98.68,98.62,98.62,14614.0,96.9439,96.993,96.9341,96.9341,14614.0
2024-11-13 13:25:00,98.62,98.67,98.6,98.65,14416.0,96.9341,96.9832,96.9144,96.9636,14416.0
2024-11-13 13:30:00,98.65,98.66,98.62,98.65,37040.0,96.9636,96.9734,96.9341,96.9636,37040.0
2024-11-13 13:35:00,98.65,98.66,98.55,98.59,29639.0,96.9636,96.9734,96.8653,96.9046,29639.0
2024-11-13 13:40:00,98.59,98.6,98.56,98.59,19584.0,96.9046,96.9144,96.8751,96.9046,19584.0
2024-11-13 13:45:00,98.59,98.63,98.59,98.63,22312.0,96.9046,96.9439,96.9046,96.9439,22312.0
2024-11-13 13:50:00,98.63,98.63,98.55,98.55,19378.0,96.9439,96.9439,96.8653,96.8653,19378.0
2024-11-13 13:55:00,98.56,98.57,98.51,98.53,33290.0,96.8751,96.8849,96.826,96.8456,33290.0
2024-11-13 14:00:00,98.53,98.57,98.51,98.52,18254.0,96.8456,96.8849,96.826,96.8358,18254.0
2024-11-13 14:05:00,98.52,98.6,98.52,98.56,28545.0,96.8358,96.9144,96.8358,96.8751,28545.0
2024-11-13 14:10:00,98.56,98.63,98.53,98.59,33477.0,96.8751,96.9439,96.8456,96.9046,33477.0
2024-11-13 14:15:00,98.59,98.66,98.56,98.56,35047.0,96.9046,96.9734,96.8751,96.8751,35047.0
2024-11-13 14:20:00,98.56,98.63,98.54,98.56,28358.0,96.8751,96.9439,96.8554,96.8751,28358.0
2024-11-13 14:25:00,98.56,98.61,98.54,98.58,18535.0,96.8751,96.9242,96.8554,96.8948,18535.0
2024-11-13 14:30:00,98.57,98.58,98.52,98.56,28411.0,96.8849,96.8948,96.8358,96.8751,28411.0
2024-11-13 14:35:00,98.55,98.55,98.49,98.52,33960.0,96.8653,96.8653,96.8063,96.8358,33960.0
2024-11-13 14:40:00,98.51,98.51,98.43,98.47,14736.0,96.826,96.826,96.7473,96.7866,14736.0
2024-11-13 14:45:00,98.48,98.51,98.44,98.47,13897.0,96.7965,96.826,96.7572,96.7866,13897.0
2024-11-13 14:50:00,98.47,98.49,98.45,98.48,11451.0,96.7866,96.8063,96.767,96.7965,11451.0
2024-11-13 14:55:00,98.48,98.53,98.47,98.52,13745.0,96.7965,96.8456,96.7866,96.8358,13745.0
2024-11-13 15:00:00,98.5,98.52,98.46,98.48,35400.0,96.8161,96.8358,96.7768,96.7965,35400.0
2024-11-13 15:05:00,98.48,98.66,98.48,98.66,43153.0,96.7965,96.9734,96.7965,96.9734,43153.0
2024-11-13 15:10:00,98.66,98.69,98.62,98.69,41427.0,96.9734,97.0029,96.9341,97.0029,41427.0
2024-11-13 15:15:00,98.69,98.71,98.66,98.7,36226.0,97.0029,97.0225,96.9734,97.0127,36226.0
2024-11-13 15:20:00,98.7,98.83,98.7,98.81,34827.0,97.0127,97.1405,97.0127,97.1208,34827.0
2024-11-13 15:25:00,98.82,98.87,98.77,98.83,77094.0,97.1307,97.1798,97.0815,97.1405,77094.0
2024-11-13 15:30:00,98.84,98.88,98.8,98.84,62576.0,97.1503,97.1896,97.111,97.1503,62576.0
2024-11-13 15:35:00,98.84,98.92,98.84,98.87,63885.0,97.1503,97.2289,97.1503,97.1798,63885.0
2024-11-13 15:40:00,98.86,98.93,98.85,98.87,61080.0,97.17,97.2388,97.1601,97.1798,61080.0
2024-11-13 15:45:00,98.87,98.88,98.81,98.84,119315.0,97.1798,97.1896,97.1208,97.1503,119315.0
2024-11-13 15:50:00,98.83,98.84,98.63,98.64,160554.0,97.1405,97.1503,96.9439,96.9537,160554.0
2024-11-13 15:55:00,98.63,98.64,98.58,98.62,456553.0,96.9439,96.9537,96.8948,96.9341,456553.0
2024-11-14 09:30:00,98.54,98.54,98.1,98.35,327928.0,96.8554,96.8554,96.423,96.6687,327928.0
2024-11-14 09:35:00,98.39,98.42,97.96,97.97,135175.0,96.708,96.7375,96.2854,96.2952,135175.0
2024-11-14 09:40:00,97.98,98.19,97.97,98.09,155283.0,96.305,96.5114,96.2952,96.4131,155283.0
2024-11-14 09:45:00,98.06,98.21,97.96,98.18,124583.0,96.3836,96.5311,96.2854,96.5016,124583.0
2024-11-14 09:50:00,98.19,98.35,98.12,98.35,52119.0,96.5114,96.6687,96.4426,96.6687,52119.0
2024-11-14 09:55:00,98.31,98.33,98.11,98.17,34357.0,96.6294,96.649,96.4328,96.4918,34357.0
2024-11-14 10:00:00,98.17,98.35,98.11,98.28,64328.0,96.4918,96.6687,96.4328,96.5999,64328.0
2024-11-14 10:05:00,98.29,98.31,97.92,97.92,36296.0,96.6097,96.6294,96.246,96.246,36296.0
2024-11-14 10:10:00,97.94,97.99,97.92,97.98,11038.0,96.2657,96.3148,96.246,96.305,11038.0
2024-11-14 10:15:00,97.99,98.04,97.94,97.99,23289.0,96.3148,96.364,96.2657,96.3148,23289.0
2024-11-14 10:20:00,98.0,98.12,97.98,98.02,24878.0,96.3247,96.4426,96.305,96.3443,24878.0
2024-11-14 10:25:00,98.03,98.14,97.97,98.12,63074.0,96.3542,96.4623,96.2952,96.4426,63074.0
2024-11-14 10:30:00,98.13,98.18,98.06,98.14,34730.0,96.4524,96.5016,96.3836,96.4623,34730.0
2024-11-14 10:35:00,98.16,98.25,98.14,98.22,52024.0,96.4819,96.5704,96.4623,96.5409,52024.0
2024-11-14 10:40:00,98.22,98.27,98.17,98.22,89892.0,96.5409,96.5901,96.4918,96.5409,89892.0
2024-11-14 10:45:00,98.21,98.29,98.21,98.23,17894.0,96.5311,96.6097,96.5311,96.5507,17894.0
2024-11-14 10:50:00,98.21,98.24,98.1,98.22,54214.0,96.5311,96.5606,96.423,96.5409,54214.0
2024-11-14 10:55:00,98.22,98.25,98.11,98.13,46891.0,96.5409,96.5704,96.4328,96.4524,46891.0
2024-11-14 11:00:00,98.11,98.13,98.01,98.02,35293.0,96.4328,96.4524,96.3345,96.3443,35293.0
2024-11-14 11:05:00,98.02,98.12,98.02,98.07,13742.0,96.3443,96.4426,96.3443,96.3935,13742.0
2024-11-14 11:10:00,98.08,98.17,98.06,98.15,42540.0,96.4033,96.4918,96.3836,96.4721,42540.0
2024-11-14 11:15:00,98.14,98.24,98.14,98.23,61569.0,96.4623,96.5606,96.4623,96.5507,61569.0
2024-11-14 11:20:00,98.27,98.35,98.23,98.35,11254.0,96.5901,96.6687,96.5507,96.6687,11254.0
2024-11-14 11:25:00,98.35,98.36,98.27,98.28,48368.0,96.6687,96.6785,96.5901,96.5999,48368.0
2024-11-14 11:30:00,98.3,98.32,98.28,98.29,5041.0,96.6195,96.6392,96.5999,96.6097,5041.0
2024-11-14 11:35:00,98.31,98.34,98.28,98.33,19957.0,96.6294,96.6589,96.5999,96.649,19957.0
2024-11-14 11:40:00,98.33,98.34,98.25,98.26,32470.0,96.649,96.6589,96.5704,96.5802,32470.0
2024-11-14 11:45:00,98.25,98.31,98.2,98.22,104149.0,96.5704,96.6294,96.5213,96.5409,104149.0
2024-11-14 11:50:00,98.22,98.24,98.1,98.11,53442.0,96.5409,96.5606,96.423,96.4328,53442.0
2024-11-14 11:55:00,98.11,98.15,98.08,98.1,58524.0,96.4328,96.4721,96.4033,96.423,58524.0
2024-11-14 12:00:00,98.11,98.15,98.04,98.06,53953.0,96.4328,96.4721,96.364,96.3836,53953.0
2024-11-14 12:05:00,98.06,98.07,98.0,98.06,65681.0,96.3836,96.3935,96.3247,96.3836,65681.0
2024-11-14 12:10:00,98.06,98.12,98.0,98.01,41983.0,96.3836,96.4426,96.3247,96.3345,41983.0
2024-11-14 12:15:00,98.0,98.03,97.93,98.01,50556.0,96.3247,96.3542,96.2559,96.3345,50556.0
2024-11-14 12:20:00,98.02,98.1,98.0,98.09,35042.0,96.3443,96.423,96.3247,96.4131,35042.0
2024-11-14 12:25:00,98.08,98.15,98.07,98.1,46170.0,96.4033,96.4721,96.3935,96.423,46170.0
2024-11-14 12:30:00,98.1,98.11,98.04,98.09,26139.0,96.423,96.4328,96.364,96.4131,26139.0
2024-11-14 12:35:00,98.09,98.18,98.08,98.16,33837.0,96.4131,96.5016,96.4033,96.4819,33837.0
2024-11-14 12:40:00,98.15,98.21,98.15,98.17,55675.0,96.4721,96.5311,96.4721,96.4918,55675.0
2024-11-14 12:45:00,98.17,98.17,98.03,98.09,38044.0,96.4918,96.4918,96.3542,96.4131,38044.0
2024-11-14 12:50:00,98.09,98.21,98.09,98.19,39350.0,96.4131,96.5311,96.4131,96.5114,39350.0
2024-11-14 12:55:00,98.18,98.19,98.15,98.19,19732.0,96.5016,96.5114,96.4721,96.5114,19732.0
2024-11-14 13:00:00,98.18,98.21,98.15,98.19,27294.0,96.5016,96.5311,96.4721,96.5114,27294.0
2024-11-14 13:05:00,98.18,98.21,98.16,98.19,28682.0,96.5016,96.5311,96.4819,96.5114,28682.0
2024-11-14 13:10:00,98.2,98.23,98.18,98.21,25061.0,96.5213,96.5507,96.5016,96.5311,25061.0
2024-11-14 13:15:00,98.22,98.24,98.15,98.16,32588.0,96.5409,96.5606,96.4721,96.4819,32588.0
2024-11-14 13:20:00,98.17,98.19,98.13,98.16,25811.0,96.4918,96.5114,96.4524,96.4819,25811.0
2024-11-14 13:25:00,98.15,98.19,98.12,98.14,43577.0,96.4721,96.5114,96.4426,96.4623,43577.0
2024-11-14 13:30:00,98.13,98.16,98.09,98.15,35554.0,96.4524,96.4819,96.4131,96.4721,35554.0
2024-11-14 13:35:00,98.14,98.15,98.07,98.09,34479.0,96.4623,96.4721,96.3935,96.4131,34479.0
2024-11-14 13:40:00,98.09,98.17,98.07,98.16,31330.0,96.4131,96.4918,96.3935,96.4819,31330.0
2024-11-14 13:45:00,98.15,98.16,98.09,98.1,43157.0,96.4721,96.4819,96.4131,96.423,43157.0
2024-11-14 13:50:00,98.1,98.15,98.09,98.1,59061.0,96.423,96.4721,96.4131,96.423,59061.0
2024-11-14 13:55:00,98.1,98.12,98.04,98.05,32018.0,96.423,96.4426,96.364,96.3738,32018.0
2024-11-14 14:00:00,98.05,98.25,98.04,98.23,37019.0,96.3738,96.5704,96.364,96.5507,37019.0
2024-11-14 14:05:00,98.23,98.27,98.22,98.26,15351.0,96.5507,96.5901,96.5409,96.5802,15351.0
2024-11-14 14:10:00,98.26,98.29,98.24,98.26,22068.0,96.5802,96.6097,96.5606,96.5802,22068.0
2024-11-14 14:15:00,98.26,98.29,98.23,98.28,22791.0,96.5802,96.6097,96.5507,96.5999,22791.0
2024-11-14 14:20:00,98.28,98.31,98.24,98.27,24526.0,96.5999,96.6294,96.5606,96.5901,24526.0
2024-11-14 14:25:00,98.26,98.34,98.26,98.34,24224.0,96.5802,96.6589,96.5802,96.6589,24224.0
2024-11-14 14:30:00,98.33,98.34,98.29,98.32,14812.0,96.649,96.6589,96.6097,96.6392,14812.0
2024-11-14 14:35:00,98.32,98.38,98.31,98.37,24083.0,96.6392,96.6982,96.6294,96.6883,24083.0
2024-11-14 14:40:00,98.37,98.37,98.31,98.33,11700.0,96.6883,96.6883,96.6294,96.649,11700.0
2024-11-14 14:45:00,98.34,98.34,98.24,98.25,14961.0,96.6589,96.6589,96.5606,96.5704,14961.0
2024-11-14 14:50:00,98.25,98.34,98.25,98.3,52891.0,96.5704,96.6589,96.5704,96.6195,52891.0
2024-11-14 14:55:00,98.29,98.3,98.27,98.3,51172.0,96.6097,96.6195,96.5901,96.6195,51172.0
2024-11-14 15:00:00,98.3,98.3,97.95,97.97,82784.0,96.6195,96.6195,96.2755,96.2952,82784.0
2024-11-14 15:05:00,97.98,98.01,97.75,97.75,113580.0,96.305,96.3345,96.0789,96.0789,113580.0
2024-11-14 15:10:00,97.76,97.89,97.74,97.85,92811.0,96.0888,96.2166,96.0691,96.1772,92811.0
2024-11-14 15:15:00,97.86,98.03,97.85,97.99,71339.0,96.1871,96.3542,96.1772,96.3148,71339.0
2024-11-14 15:20:00,98.0,98.0,97.88,97.92,145290.0,96.3247,96.3247,96.2067,96.246,145290.0
2024-11-14 15:25:00,97.92,97.96,97.85,97.95,68844.0,96.246,96.2854,96.1772,96.2755,68844.0
2024-11-14 15:30:00,97.94,97.99,97.75,97.81,150542.0,96.2657,96.3148,96.0789,96.1379,150542.0
2024-11-14 15:35:00,97.8,97.83,97.73,97.74,107013.0,96.1281,96.1576,96.0593,96.0691,107013.0
2024-11-14 15:40:00,97.76,97.79,97.68,97.69,125437.0,96.0888,96.1183,96.0101,96.02,125437.0
2024-11-14 15:45:00,97.7,97.71,97.57,97.59,266200.0,96.0298,96.0396,95.902,95.9217,266200.0
2024-11-14 15:50:00,97.59,97.7,97.56,97.66,219021.0,95.9217,96.0298,95.8922,95.9905,219021.0
2024-11-14 15:55:00,97.65,97.72,97.59,97.71,472979.0,95.9807,96.0495,95.9217,96.0396,472979.0
2024-11-15 09:30:00,97.26,97.68,97.23,97.48,172093.0,95.5973,96.0101,95.5678,95.8136,172093.0
2024-11-15 09:35:00,97.5,97.66,97.44,97.53,154987.0,95.8332,95.9905,95.7742,95.8627,154987.0
2024-11-15 09:40:00,97.52,97.7,97.47,97.67,242890.0,95.8529,96.0298,95.8037,96.0003,242890.0
2024-11-15 09:45:00,97.67,97.67,97.28,97.34,140342.0,96.0003,96.0003,95.617,95.676,140342.0
2024-11-15 09:50:00,97.34,97.4,97.22,97.38,51402.0,95.676,95.7349,95.558,95.7153,51402.0
2024-11-15 09:55:00,97.33,97.37,97.21,97.23,43296.0,95.6661,95.7054,95.5482,95.5678,43296.0
2024-11-15 10:00:00,97.24,97.28,97.1,97.11,227562.0,95.5777,95.617,95.4401,95.4499,227562.0
2024-11-15 10:05:00,97.12,97.18,96.99,97.04,29007.0,95.4597,95.5187,95.3319,95.3811,29007.0
2024-11-15 10:10:00,97.05,97.14,96.96,97.12,112926.0,95.3909,95.4794,95.3025,95.4597,112926.0
2024-11-15 10:15:00,97.12,97.27,97.09,97.27,39242.0,95.4597,95.6072,95.4302,95.6072,39242.0
2024-11-15 10:20:00,97.27,97.29,97.15,97.2,245674.0,95.6072,95.6268,95.4892,95.5383,245674.0
2024-11-15 10:25:00,97.2,97.27,97.11,97.27,84445.0,95.5383,95.6072,95.4499,95.6072,84445.0
2024-11-15 10:30:00,97.26,97.42,97.22,97.42,61279.0,95.5973,95.7546,95.558,95.7546,61279.0
2024-11-15 10:35:00,97.41,97.48,97.27,97.32,94547.0,95.7448,95.8136,95.6072,95.6563,94547.0
2024-11-15 10:40:00,97.33,97.43,97.31,97.42,57741.0,95.6661,95.7644,95.6465,95.7546,57741.0
2024-11-15 10:45:00,97.42,97.59,97.41,97.59,91537.0,95.7546,95.9217,95.7448,95.9217,91537.0
2024-11-15 10:50:00,97.59,97.73,97.43,97.48,87792.0,95.9217,96.0593,95.7644,95.8136,87792.0
2024-11-15 10:55:00,97.49,97.59,97.44,97.58,39254.0,95.8234,95.9217,95.7742,95.9119,39254.0
2024-11-15 11:00:00,97.58,97.61,97.52,97.54,30867.0,95.9119,95.9413,95.8529,95.8725,30867.0
2024-11-15 11:05:00,97.54,97.74,97.53,97.68,49649.0,95.8725,96.0691,95.8627,96.0101,49649.0
2024-11-15 11:10:00,97.68,97.84,97.66,97.83,56163.0,96.0101,96.1674,95.9905,96.1576,56163.0
2024-11-15 11:15:00,97.81,97.89,97.79,97.86,58573.0,96.1379,96.2166,96.1183,96.1871,58573.0
2024-11-15 11:20:00,97.86,97.9,97.8,97.88,53445.0,96.1871,96.2264,96.1281,96.2067,53445.0
2024-11-15 11:25:00,97.88,97.93,97.79,97.84,35763.0,96.2067,96.2559,96.1183,96.1674,35763.0
2024-11-15 11:30:00,97.83,97.87,97.74,97.77,42635.0,96.1576,96.1969,96.0691,96.0986,42635.0
2024-11-15 11:35:00,97.77,97.77,97.71,97.73,23938.0,96.0986,96.0986,96.0396,96.0593,23938.0
2024-11-15 11:40:00,97.72,97.78,97.71,97.77,24117.0,96.0495,96.1084,96.0396,96.0986,24117.0
2024-11-15 11:45:00,97.78,97.93,97.77,97.86,22572.0,96.1084,96.2559,96.0986,96.1871,22572.0
2024-11-15 11:50:00,97.87,97.93,97.85,97.91,20921.0,96.1969,96.2559,96.1772,96.2362,20921.0
2024-11-15 11:55:00,97.88,97.99,97.86,97.92,46457.0,96.2067,96.3148,96.1871,96.246,46457.0
2024-11-15 12:00:00,97.91,97.91,97.81,97.87,29072.0,96.2362,96.2362,96.1379,96.1969,29072.0
2024-11-15 12:05:00,97.87,97.89,97.83,97.83,18994.0,96.1969,96.2166,96.1576,96.1576,18994.0
2024-11-15 12:10:00,97.83,97.89,97.75,97.89,25473.0,96.1576,96.2166,96.0789,96.2166,25473.0
2024-11-15 12:15:00,97.87,97.88,97.81,97.87,12085.0,96.1969,96.2067,96.1379,96.1969,12085.0
2024-11-15 12:20:00,97.87,97.87,97.8,97.81,21776.0,96.1969,96.1969,96.1281,96.1379,21776.0
2024-11-15 12:25:00,97.82,97.87,97.78,97.81,30249.0,96.1477,96.1969,96.1084,96.1379,30249.0
2024-11-15 12:30:00,97.79,97.79,97.68,97.73,27913.0,96.1183,96.1183,96.0101,96.0593,27913.0
2024-11-15 12:35:00,97.73,97.76,97.68,97.75,13734.0,96.0593,96.0888,96.0101,96.0789,13734.0
2024-11-15 12:40:00,97.74,97.81,97.7,97.76,18533.0,96.0691,96.1379,96.0298,96.0888,18533.0
2024-11-15 12:45:00,97.76,97.79,97.68,97.73,20923.0,96.0888,96.1183,96.0101,96.0593,20923.0
2024-11-15 12:50:00,97.72,97.78,97.65,97.77,38260.0,96.0495,96.1084,95.9807,96.0986,38260.0
2024-11-15 12:55:00,97.77,97.79,97.72,97.76,35377.0,96.0986,96.1183,96.0495,96.0888,35377.0
2024-11-15 13:00:00,97.76,97.77,97.72,97.73,23862.0,96.0888,96.0986,96.0495,96.0593,23862.0
2024-11-15 13:05:00,97.74,97.81,97.72,97.81,29606.0,96.0691,96.1379,96.0495,96.1379,29606.0
2024-11-15 13:10:00,97.81,97.85,97.79,97.84,44282.0,96.1379,96.1772,96.1183,96.1674,44282.0
2024-11-15 13:15:00,97.85,97.9,97.81,97.83,55860.0,96.1772,96.2264,96.1379,96.1576,55860.0
2024-11-15 13:20:00,97.83,97.91,97.82,97.9,33091.0,96.1576,96.2362,96.1477,96.2264,33091.0
2024-11-15 13:25:00,97.9,97.93,97.86,97.87,64417.0,96.2264,96.2559,96.1871,96.1969,64417.0
2024-11-15 13:30:00,97.86,97.86,97.72,97.76,20871.0,96.1871,96.1871,96.0495,96.0888,20871.0
2024-11-15 13:35:00,97.75,97.85,97.74,97.85,40381.0,96.0789,96.1772,96.0691,96.1772,40381.0
2024-11-15 13:40:00,97.85,97.86,97.8,97.84,28311.0,96.1772,96.1871,96.1281,96.1674,28311.0
2024-11-15 13:45:00,97.83,97.85,97.78,97.83,98983.0,96.1576,96.1772,96.1084,96.1576,98983.0
2024-11-15 13:50:00,97.83,97.89,97.77,97.77,38265.0,96.1576,96.2166,96.0986,96.0986,38265.0
2024-11-15 13:55:00,97.77,97.8,97.72,97.8,15894.0,96.0986,96.1281,96.0495,96.1281,15894.0
2024-11-15 14:00:00,97.8,97.82,97.62,97.63,33438.0,96.1281,96.1477,95.9512,95.961,33438.0
2024-11-15 14:05:00,97.64,97.71,97.63,97.66,19928.0,95.9708,96.0396,95.961,95.9905,19928.0
2024-11-15 14:10:00,97.67,97.78,97.67,97.74,17788.0,96.0003,96.1084,96.0003,96.0691,17788.0
2024-11-15 14:15:00,97.74,97.79,97.73,97.74,12164.0,96.0691,96.1183,96.0593,96.0691,12164.0
2024-11-15 14:20:00,97.73,97.74,97.67,97.69,14247.0,96.0593,96.0691,96.0003,96.02,14247.0
2024-11-15 14:25:00,97.7,97.73,97.64,97.65,19699.0,96.0298,96.0593,95.9708,95.9807,19699.0
2024-11-15 14:30:00,97.64,97.7,97.62,97.66,15300.0,95.9708,96.0298,95.9512,95.9905,15300.0
2024-11-15 14:35:00,97.66,97.7,97.64,97.68,33948.0,95.9905,96.0298,95.9708,96.0101,33948.0
2024-11-15 14:40:00,97.68,97.82,97.67,97.81,40127.0,96.0101,96.1477,96.0003,96.1379,40127.0
2024-11-15 14:45:00,97.81,97.9,97.77,97.79,26512.0,96.1379,96.2264,96.0986,96.1183,26512.0
2024-11-15 14:50:00,97.8,97.8,97.67,97.7,23049.0,96.1281,96.1281,96.0003,96.0298,23049.0
2024-11-15 14:55:00,97.68,97.8,97.68,97.76,76119.0,96.0101,96.1281,96.0101,96.0888,76119.0
2024-11-15 15:00:00,97.77,97.84,97.74,97.84,56723.0,96.0986,96.1674,96.0691,96.1674,56723.0
2024-11-15 15:05:00,97.84,97.9,97.82,97.83,74053.0,96.1674,96.2264,96.1477,96.1576,74053.0
2024-11-15 15:10:00,97.83,97.95,97.82,97.93,25018.0,96.1576,96.2755,96.1477,96.2559,25018.0
2024-11-15 15:15:00,97.92,97.95,97.86,97.89,35946.0,96.246,96.2755,96.1871,96.2166,35946.0
2024-11-15 15:20:00,97.89,97.98,97.87,97.88,35936.0,96.2166,96.305,96.1969,96.2067,35936.0
2024-11-15 15:25:00,97.87,97.88,97.65,97.67,29173.0,96.1969,96.2067,95.9807,96.0003,29173.0
2024-11-15 15:30:00,97.67,97.76,97.66,97.72,28507.0,96.0003,96.0888,95.9905,96.0495,28507.0
2024-11-15 15:35:00,97.72,97.77,97.69,97.7,65291.0,96.0495,96.0986,96.02,96.0298,65291.0
2024-11-15 15:40:00,97.72,97.8,97.71,97.75,120781.0,96.0495,96.1281,96.0396,96.0789,120781.0
2024-11-15 15:45:00,97.76,97.8,97.7,97.71,105740.0,96.0888,96.1281,96.0298,96.0396,105740.0
2024-11-15 15:50:00,97.72,97.86,97.7,97.83,156619.0,96.0495,96.1871,96.0298,96.1576,156619.0
2024-11-15 15:55:00,97.83,97.89,97.73,97.8,905534.0,96.1576,96.2166,96.0593,96.1281,905534.0
2024-11-18 09:30:00,97.39,97.49,97.18,97.48,75625.0,95.7251,95.8234,95.5187,95.8136,75625.0
2024-11-18 09:35:00,97.47,97.87,97.46,97.69,75809.0,95.8037,96.1969,95.7939,96.02,75809.0
2024-11-18 09:40:00,97.7,97.99,97.65,97.88,46494.0,96.0298,96.3148,95.9807,96.2067,46494.0
2024-11-18 09:45:00,97.87,97.89,97.7,97.81,40591.0,96.1969,96.2166,96.0298,96.1379,40591.0
2024-11-18 09:50:00,97.8,97.8,97.59,97.61,22135.0,96.1281,96.1281,95.9217,95.9413,22135.0
2024-11-18 09:55:00,97.61,97.71,97.54,97.62,40259.0,95.9413,96.0396,95.8725,95.9512,40259.0
2024-11-18 10:00:00,97.63,97.83,97.53,97.83,40002.0,95.961,96.1576,95.8627,96.1576,40002.0
2024-11-18 10:05:00,97.84,97.87,97.75,97.86,21506.0,96.1674,96.1969,96.0789,96.1871,21506.0
2024-11-18 10:10:00,97.86,97.87,97.76,97.79,20032.0,96.1871,96.1969,96.0888,96.1183,20032.0
2024-11-18 10:15:00,97.82,97.86,97.72,97.8,16414.0,96.1477,96.1871,96.0495,96.1281,16414.0
2024-11-18 10:20:00,97.77,97.77,97.59,97.71,43066.0,96.0986,96.0986,95.9217,96.0396,43066.0
2024-11-18 10:25:00,97.71,97.8,97.7,97.72,17016.0,96.0396,96.1281,96.0298,96.0495,17016.0
2024-11-18 10:30:00,97.7,97.89,97.7,97.89,72051.0,96.0298,96.2166,96.0298,96.2166,72051.0
2024-11-18 10:35:00,97.89,97.89,97.79,97.81,27584.0,96.2166,96.2166,96.1183,96.1379,27584.0
2024-11-18 10:40:00,97.83,97.86,97.78,97.8,27303.0,96.1576,96.1871,96.1084,96.1281,27303.0
2024-11-18 10:45:00,97.81,97.91,97.81,97.89,12438.0,96.1379,96.2362,96.1379,96.2166,12438.0
2024-11-18 10:50:00,97.9,97.93,97.87,97.88,33779.0,96.2264,96.2559,96.1969,96.2067,33779.0
2024-11-18 10:55:00,97.88,97.92,97.85,97.89,40582.0,96.2067,96.246,96.1772,96.2166,40582.0
2024-11-18 11:00:00,97.89,97.96,97.88,97.92,22792.0,96.2166,96.2854,96.2067,96.246,22792.0
2024-11-18 11:05:00,97.92,98.0,97.91,97.98,19695.0,96.246,96.3247,96.2362,96.305,19695.0
2024-11-18 11:10:00,97.98,98.03,97.97,98.02,29338.0,96.305,96.3542,96.2952,96.3443,29338.0
2024-11-18 11:15:00,98.01,98.14,98.01,98.12,46646.0,96.3345,96.4623,96.3345,96.4426,46646.0
2024-11-18 11:20:00,98.12,98.24,98.07,98.19,40971.0,96.4426,96.5606,96.3935,96.5114,40971.0
2024-11-18 11:25:00,98.2,98.27,98.2,98.21,31358.0,96.5213,96.5901,96.5213,96.5311,31358.0
2024-11-18 11:30:00,98.2,98.32,98.2,98.29,25968.0,96.5213,96.6392,96.5213,96.6097,25968.0
2024-11-18 11:35:00,98.29,98.39,98.29,98.39,19227.0,96.6097,96.708,96.6097,96.708,19227.0
2024-11-18 11:40:00,98.39,98.39,98.29,98.29,16581.0,96.708,96.708,96.6097,96.6097,16581.0
2024-11-18 11:45:00,98.3,98.36,98.28,98.3,22710.0,96.6195,96.6785,96.5999,96.6195,22710.0
2024-11-18 11:50:00,98.31,98.32,98.28,98.32,10565.0,96.6294,96.6392,96.5999,96.6392,10565.0
2024-11-18 11:55:00,98.32,98.33,98.28,98.3,14580.0,96.6392,96.649,96.5999,96.6195,14580.0
2024-11-18 12:00:00,98.29,98.34,98.25,98.34,10929.0,96.6097,96.6589,96.5704,96.6589,10929.0
2024-11-18 12:05:00,98.32,98.32,98.24,98.31,18470.0,96.6392,96.6392,96.5606,96.6294,18470.0
2024-11-18 12:10:00,98.31,98.36,98.3,98.34,28197.0,96.6294,96.6785,96.6195,96.6589,28197.0
2024-11-18 12:15:00,98.35,98.36,98.32,98.36,21054.0,96.6687,96.6785,96.6392,96.6785,21054.0
2024-11-18 12:20:00,98.35,98.45,98.35,98.42,20025.0,96.6687,96.767,96.6687,96.7375,20025.0
2024-11-18 12:25:00,98.43,98.53,98.43,98.53,46140.0,96.7473,96.8456,96.7473,96.8456,46140.0
2024-11-18 12:30:00,98.51,98.54,98.46,98.48,53638.0,96.826,96.8554,96.7768,96.7965,53638.0
2024-11-18 12:35:00,98.48,98.53,98.47,98.51,32864.0,96.7965,96.8456,96.7866,96.826,32864.0
2024-11-18 12:40:00,98.51,98.55,98.44,98.45,26493.0,96.826,96.8653,96.7572,96.767,26493.0
2024-11-18 12:45:00,98.45,98.46,98.39,98.44,19838.0,96.767,96.7768,96.708,96.7572,19838.0
2024-11-18 12:50:00,98.45,98.46,98.41,98.43,14034.0,96.767,96.7768,96.7277,96.7473,14034.0
2024-11-18 12:55:00,98.43,98.49,98.43,98.44,18881.0,96.7473,96.8063,96.7473,96.7572,18881.0
2024-11-18 13:00:00,98.45,98.45,98.37,98.37,29970.0,96.767,96.767,96.6883,96.6883,29970.0
2024-11-18 13:05:00,98.36,98.37,98.31,98.32,7926.0,96.6785,96.6883,96.6294,96.6392,7926.0
2024-11-18 13:10:00,98.32,98.33,98.29,98.3,12039.0,96.6392,96.649,96.6097,96.6195,12039.0
2024-11-18 13:15:00,98.3,98.33,98.29,98.33,19451.0,96.6195,96.649,96.6097,96.649,19451.0
2024-11-18 13:20:00,98.32,98.33,98.24,98.27,11361.0,96.6392,96.649,96.5606,96.5901,11361.0
2024-11-18 13:25:00,98.27,98.32,98.26,98.31,21371.0,96.5901,96.6392,96.5802,96.6294,21371.0
2024-11-18 13:30:00,98.3,98.36,98.26,98.3,11522.0,96.6195,96.6785,96.5802,96.6195,11522.0
2024-11-18 13:35:00,98.3,98.3,98.26,98.29,10293.0,96.6195,96.6195,96.5802,96.6097,10293.0
2024-11-18 13:40:00,98.28,98.3,98.23,98.25,17414.0,96.5999,96.6195,96.5507,96.5704,17414.0
2024-11-18 13:45:00,98.25,98.29,98.22,98.22,21708.0,96.5704,96.6097,96.5409,96.5409,21708.0
2024-11-18 13:50:00,98.23,98.25,98.13,98.13,6485.0,96.5507,96.5704,96.4524,96.4524,6485.0
2024-11-18 13:55:00,98.13,98.25,98.12,98.24,11624.0,96.4524,96.5704,96.4426,96.5606,11624.0
2024-11-18 14:00:00,98.23,98.24,98.2,98.22,6181.0,96.5507,96.5606,96.5213,96.5409,6181.0
2024-11-18 14:05:00,98.22,98.26,98.21,98.25,9114.0,96.5409,96.5802,96.5311,96.5704,9114.0
2024-11-18 14:10:00,98.26,98.29,98.2,98.22,14231.0,96.5802,96.6097,96.5213,96.5409,14231.0
2024-11-18 14:15:00,98.22,98.27,98.17,98.23,14235.0,96.5409,96.5901,96.4918,96.5507,14235.0
2024-11-18 14:20:00,98.23,98.24,98.18,98.2,10812.0,96.5507,96.5606,96.5016,96.5213,10812.0
2024-11-18 14:25:00,98.2,98.23,98.19,98.22,9668.0,96.5213,96.5507,96.5114,96.5409,9668.0
2024-11-18 14:30:00,98.2,98.23,98.19,98.21,20562.0,96.5213,96.5507,96.5114,96.5311,20562.0
2024-11-18 14:35:00,98.21,98.24,98.2,98.24,4810.0,96.5311,96.5606,96.5213,96.5606,4810.0
2024-11-18 14:40:00,98.25,98.31,98.25,98.26,13400.0,96.5704,96.6294,96.5704,96.5802,13400.0
2024-11-18 14:45:00,98.26,98.31,98.26,98.29,8097.0,96.5802,96.6294,96.5802,96.6097,8097.0
2024-11-18 14:50:00,98.3,98.4,98.29,98.39,35206.0,96.6195,96.7178,96.6097,96.708,35206.0
2024-11-18 14:55:00,98.39,98.4,98.33,98.37,19521.0,96.708,96.7178,96.649,96.6883,19521.0
2024-11-18 15:00:00,98.38,98.41,98.25,98.31,25497.0,96.6982,96.7277,96.5704,96.6294,25497.0
2024-11-18 15:05:00,98.3,98.3,98.22,98.25,30054.0,96.6195,96.6195,96.5409,96.5704,30054.0
2024-11-18 15:10:00,98.26,98.36,98.26,98.34,21179.0,96.5802,96.6785,96.5802,96.6589,21179.0
2024-11-18 15:15:00,98.34,98.34,98.25,98.28,40020.0,96.6589,96.6589,96.5704,96.5999,40020.0
2024-11-18 15:20:00,98.28,98.31,98.26,98.29,30191.0,96.5999,96.6294,96.5802,96.6097,30191.0
2024-11-18 15:25:00,98.3,98.3,98.25,98.27,24989.0,96.6195,96.6195,96.5704,96.5901,24989.0
2024-11-18 15:30:00,98.28,98.3,98.25,98.28,31386.0,96.5999,96.6195,96.5704,96.5999,31386.0
2024-11-18 15:35:00,98.28,98.35,98.27,98.33,34580.0,96.5999,96.6687,96.5901,96.649,34580.0
2024-11-18 15:40:00,98.33,98.36,98.31,98.34,48173.0,96.649,96.6785,96.6294,96.6589,48173.0
2024-11-18 15:45:00,98.34,98.38,98.31,98.37,92944.0,96.6589,96.6982,96.6294,96.6883,92944.0
2024-11-18 15:50:00,98.37,98.53,98.37,98.52,215499.0,96.6883,96.8456,96.6883,96.8358,215499.0
2024-11-18 15:55:00,98.52,98.62,98.48,98.58,692850.0,96.8358,96.9341,96.7965,96.8948,692850.0
2024-11-19 09:30:00,98.3,98.43,98.14,98.24,169350.0,96.6195,96.7473,96.4623,96.5606,169350.0
2024-11-19 09:35:00,98.23,98.24,98.03,98.1,161685.0,96.5507,96.5606,96.3542,96.423,161685.0
2024-11-19 09:40:00,98.1,98.19,97.97,98.11,117949.0,96.423,96.5114,96.2952,96.4328,117949.0
2024-11-19 09:45:00,98.11,98.2,97.89,97.93,79558.0,96.4328,96.5213,96.2166,96.2559,79558.0
2024-11-19 09:50:00,97.92,98.08,97.9,98.08,47686.0,96.246,96.4033,96.2264,96.4033,47686.0
2024-11-19 09:55:00,98.1,98.24,98.09,98.18,20728.0,96.423,96.5606,96.4131,96.5016,20728.0
2024-11-19 10:00:00,98.15,98.31,98.07,98.24,84822.0,96.4721,96.6294,96.3935,96.5606,84822.0
2024-11-19 10:05:00,98.23,98.29,98.18,98.22,26408.0,96.5507,96.6097,96.5016,96.5409,26408.0
2024-11-19 10:10:00,98.23,98.27,98.12,98.23,23238.0,96.5507,96.5901,96.4426,96.5507,23238.0
2024-11-19 10:15:00,98.22,98.26,98.13,98.21,18750.0,96.5409,96.5802,96.4524,96.5311,18750.0
2024-11-19 10:20:00,98.19,98.24,98.17,98.23,61327.0,96.5114,96.5606,96.4918,96.5507,61327.0
2024-11-19 10:25:00,98.21,98.29,98.18,98.29,18325.0,96.5311,96.6097,96.5016,96.6097,18325.0
2024-11-19 10:30:00,98.29,98.4,98.25,98.3,39180.0,96.6097,96.7178,96.5704,96.6195,39180.0
2024-11-19 10:35:00,98.32,98.45,98.32,98.42,22361.0,96.6392,96.767,96.6392,96.7375,22361.0
2024-11-19 10:40:00,98.42,98.52,98.38,98.49,48939.0,96.7375,96.8358,96.6982,96.8063,48939.0
2024-11-19 10:45:00,98.48,98.55,98.47,98.54,29389.0,96.7965,96.8653,96.7866,96.8554,29389.0
2024-11-19 10:50:00,98.52,98.59,98.52,98.53,17807.0,96.8358,96.9046,96.8358,96.8456,17807.0
2024-11-19 10:55:00,98.54,98.65,98.52,98.63,14828.0,96.8554,96.9636,96.8358,96.9439,14828.0
2024-11-19 11:00:00,98.62,98.74,98.58,98.74,26742.0,96.9341,97.052,96.8948,97.052,26742.0
2024-11-19 11:05:00,98.74,98.78,98.66,98.75,27675.0,97.052,97.0913,96.9734,97.0619,27675.0
2024-11-19 11:10:00,98.75,98.78,98.71,98.71,32777.0,97.0619,97.0913,97.0225,97.0225,32777.0
2024-11-19 11:15:00,98.72,98.78,98.72,98.77,27485.0,97.0324,97.0913,97.0324,97.0815,27485.0
2024-11-19 11:20:00,98.76,98.91,98.75,98.91,29368.0,97.0717,97.2191,97.0619,97.2191,29368.0
2024-11-19 11:25:00,98.89,98.91,98.84,98.88,28382.0,97.1995,97.2191,97.1503,97.1896,28382.0
2024-11-19 11:30:00,98.86,98.91,98.82,98.86,21038.0,97.17,97.2191,97.1307,97.17,21038.0
2024-11-19 11:35:00,98.85,98.9,98.78,98.82,15205.0,97.1601,97.2093,97.0913,97.1307,15205.0
2024-11-19 11:40:00,98.84,98.89,98.82,98.85,12475.0,97.1503,97.1995,97.1307,97.1601,12475.0
2024-11-19 11:45:00,98.85,98.91,98.84,98.88,30214.0,97.1601,97.2191,97.1503,97.1896,30214.0
2024-11-19 11:50:00,98.85,98.98,98.78,98.93,83585.0,97.1601,97.2879,97.0913,97.2388,83585.0
2024-11-19 11:55:00,98.93,98.98,98.93,98.94,7699.0,97.2388,97.2879,97.2388,97.2486,7699.0
2024-11-19 12:00:00,98.95,99.0,98.93,98.95,25364.0,97.2584,97.3076,97.2388,97.2584,25364.0
2024-11-19 12:05:00,98.95,98.97,98.92,98.96,59751.0,97.2584,97.2781,97.2289,97.2683,59751.0
2024-11-19 12:10:00,98.97,98.99,98.89,98.95,16326.0,97.2781,97.2977,97.1995,97.2584,16326.0
2024-11-19 12:15:00,98.95,98.99,98.93,98.95,36790.0,97.2584,97.2977,97.2388,97.2584,36790.0
2024-11-19 12:20:00,98.95,99.03,98.95,99.01,27790.0,97.2584,97.3371,97.2584,97.3174,27790.0
2024-11-19 12:25:00,98.99,99.07,98.99,99.06,17109.0,97.2977,97.3764,97.2977,97.3666,17109.0
2024-11-19 12:30:00,99.05,99.12,99.03,99.12,41701.0,97.3567,97.4255,97.3371,97.4255,41701.0
2024-11-19 12:35:00,99.11,99.11,99.0,99.06,36979.0,97.4157,97.4157,97.3076,97.3666,36979.0
2024-11-19 12:40:00,99.06,99.11,99.05,99.05,24142.0,97.3666,97.4157,97.3567,97.3567,24142.0
2024-11-19 12:45:00,99.06,99.09,99.03,99.05,33413.0,97.3666,97.396,97.3371,97.3567,33413.0
2024-11-19 12:50:00,99.05,99.11,99.03,99.1,48092.0,97.3567,97.4157,97.3371,97.4059,48092.0
2024-11-19 12:55:00,99.09,99.1,99.03,99.04,45582.0,97.396,97.4059,97.3371,97.3469,45582.0
2024-11-19 13:00:00,99.04,99.04,98.96,98.96,21530.0,97.3469,97.3469,97.2683,97.2683,21530.0
2024-11-19 13:05:00,98.95,98.99,98.95,98.99,17444.0,97.2584,97.2977,97.2584,97.2977,17444.0
2024-11-19 13:10:00,99.0,99.04,98.98,99.04,65228.0,97.3076,97.3469,97.2879,97.3469,65228.0
2024-11-19 13:15:00,99.04,99.05,98.98,98.98,26345.0,97.3469,97.3567,97.2879,97.2879,26345.0
2024-11-19 13:20:00,98.99,98.99,98.91,98.95,22952.0,97.2977,97.2977,97.2191,97.2584,22952.0
2024-11-19 13:25:00,98.95,98.99,98.95,98.98,19740.0,97.2584,97.2977,97.2584,97.2879,19740.0
2024-11-19 13:30:00,98.98,98.99,98.95,98.97,16139.0,97.2879,97.2977,97.2584,97.2781,16139.0
2024-11-19 13:35:00,98.98,99.05,98.95,99.05,40923.0,97.2879,97.3567,97.2584,97.3567,40923.0
2024-11-19 13:40:00,99.05,99.08,99.02,99.08,11369.0,97.3567,97.3862,97.3272,97.3862,11369.0
2024-11-19 13:45:00,99.08,99.21,99.08,99.19,26119.0,97.3862,97.514,97.3862,97.4943,26119.0
2024-11-19 13:50:00,99.19,99.25,99.17,99.24,41686.0,97.4943,97.5533,97.4747,97.5435,41686.0
2024-11-19 13:55:00,99.23,99.27,99.19,99.23,41280.0,97.5336,97.573,97.4943,97.5336,41280.0
2024-11-19 14:00:00,99.23,99.26,99.15,99.17,37036.0,97.5336,97.5631,97.455,97.4747,37036.0
2024-11-19 14:05:00,99.17,99.27,99.16,99.27,39976.0,97.4747,97.573,97.4648,97.573,39976.0
2024-11-19 14:10:00,99.27,99.31,99.25,99.3,27008.0,97.573,97.6123,97.5533,97.6024,27008.0
2024-11-19 14:15:00,99.31,99.32,99.21,99.22,30354.0,97.6123,97.6221,97.514,97.5238,30354.0
2024-11-19 14:20:00,99.23,99.26,99.23,99.25,49393.0,97.5336,97.5631,97.5336,97.5533,49393.0
2024-11-19 14:25:00,99.24,99.24,99.12,99.14,21753.0,97.5435,97.5435,97.4255,97.4452,21753.0
2024-11-19 14:30:00,99.15,99.18,99.01,99.03,32727.0,97.455,97.4845,97.3174,97.3371,32727.0
2024-11-19 14:35:00,99.02,99.06,98.97,99.05,22766.0,97.3272,97.3666,97.2781,97.3567,22766.0
2024-11-19 14:40:00,99.04,99.06,99.01,99.02,20003.0,97.3469,97.3666,97.3174,97.3272,20003.0
2024-11-19 14:45:00,99.02,99.07,98.99,99.01,22121.0,97.3272,97.3764,97.2977,97.3174,22121.0
2024-11-19 14:50:00,99.01,99.07,98.99,99.07,54801.0,97.3174,97.3764,97.2977,97.3764,54801.0
2024-11-19 14:55:00,99.07,99.12,99.03,99.05,27096.0,97.3764,97.4255,97.3371,97.3567,27096.0
2024-11-19 15:00:00,99.05,99.09,98.99,99.05,40957.0,97.3567,97.396,97.2977,97.3567,40957.0
2024-11-19 15:05:00,99.06,99.1,99.04,99.06,59916.0,97.3666,97.4059,97.3469,97.3666,59916.0
2024-11-19 15:10:00,99.06,99.13,99.06,99.13,53867.0,97.3666,97.4354,97.3666,97.4354,53867.0
2024-11-19 15:15:00,99.13,99.14,99.07,99.13,38029.0,97.4354,97.4452,97.3764,97.4354,38029.0
2024-11-19 15:20:00,99.13,99.14,99.09,99.11,31763.0,97.4354,97.4452,97.396,97.4157,31763.0
2024-11-19 15:25:00,99.11,99.16,99.09,99.15,94981.0,97.4157,97.4648,97.396,97.455,94981.0
2024-11-19 15:30:00,99.15,99.16,99.06,99.11,64563.0,97.455,97.4648,97.3666,97.4157,64563.0
2024-11-19 15:35:00,99.11,99.14,99.06,99.06,37240.0,97.4157,97.4452,97.3666,97.3666,37240.0
2024-11-19 15:40:00,99.06,99.14,99.06,99.1,85471.0,97.3666,97.4452,97.3666,97.4059,85471.0
2024-11-19 15:45:00,99.09,99.11,99.03,99.1,141216.0,97.396,97.4157,97.3371,97.4059,141216.0
2024-11-19 15:50:00,99.09,99.16,99.06,99.08,140613.0,97.396,97.4648,97.3666,97.3862,140613.0
2024-11-19 15:55:00,99.08,99.12,99.02,99.06,641055.0,97.3862,97.4255,97.3272,97.3666,641055.0
2024-11-20 09:30:00,98.53,98.76,98.29,98.7,415931.0,96.8456,97.0717,96.6097,97.0127,415931.0
2024-11-20 09:35:00,98.69,98.7,98.25,98.27,246968.0,97.0029,97.0127,96.5704,96.5901,246968.0
2024-11-20 09:40:00,98.25,98.36,98.17,98.28,238439.0,96.5704,96.6785,96.4918,96.5999,238439.0
2024-11-20 09:45:00,98.27,98.4,98.13,98.36,93225.0,96.5901,96.7178,96.4524,96.6785,93225.0
2024-11-20 09:50:00,98.34,98.61,98.33,98.54,76738.0,96.6589,96.9242,96.649,96.8554,76738.0
2024-11-20 09:55:00,98.54,98.7,98.54,98.67,103426.0,96.8554,97.0127,96.8554,96.9832,103426.0
2024-11-20 10:00:00,98.68,98.86,98.68,98.83,50138.0,96.993,97.17,96.993,97.1405,50138.0
2024-11-20 10:05:00,98.83,98.89,98.67,98.67,55169.0,97.1405,97.1995,96.9832,96.9832,55169.0
2024-11-20 10:10:00,98.69,98.78,98.63,98.66,37063.0,97.0029,97.0913,96.9439,96.9734,37063.0
2024-11-20 10:15:00,98.67,98.72,98.62,98.72,40751.0,96.9832,97.0324,96.9341,97.0324,40751.0
2024-11-20 10:20:00,98.69,98.86,98.61,98.85,34750.0,97.0029,97.17,96.9242,97.1601,34750.0
2024-11-20 10:25:00,98.83,98.87,98.71,98.83,23807.0,97.1405,97.1798,97.0225,97.1405,23807.0
2024-11-20 10:30:00,98.86,98.95,98.85,98.94,54140.0,97.17,97.2584,97.1601,97.2486,54140.0
2024-11-20 10:35:00,98.93,99.05,98.85,99.05,30342.0,97.2388,97.3567,97.1601,97.3567,30342.0
2024-11-20 10:40:00,99.07,99.07,98.85,98.88,35321.0,97.3764,97.3764,97.1601,97.1896,35321.0
2024-11-20 10:45:00,98.86,98.86,98.68,98.72,26730.0,97.17,97.17,96.993,97.0324,26730.0
2024-11-20 10:50:00,98.72,98.75,98.66,98.73,31954.0,97.0324,97.0619,96.9734,97.0422,31954.0
2024-11-20 10:55:00,98.75,98.75,98.62,98.74,16952.0,97.0619,97.0619,96.9341,97.052,16952.0
2024-11-20 11:00:00,98.73,98.78,98.63,98.72,27351.0,97.0422,97.0913,96.9439,97.0324,27351.0
2024-11-20 11:05:00,98.71,98.73,98.61,98.64,15266.0,97.0225,97.0422,96.9242,96.9537,15266.0
2024-11-20 11:10:00,98.64,98.66,98.52,98.62,17510.0,96.9537,96.9734,96.8358,96.9341,17510.0
2024-11-20 11:15:00,98.64,98.66,98.61,98.64,17641.0,96.9537,96.9734,96.9242,96.9537,17641.0
2024-11-20 11:20:00,98.64,98.73,98.59,98.69,31460.0,96.9537,97.0422,96.9046,97.0029,31460.0
2024-11-20 11:25:00,98.68,98.71,98.65,98.66,15684.0,96.993,97.0225,96.9636,96.9734,15684.0
2024-11-20 11:30:00,98.66,98.67,98.57,98.59,18108.0,96.9734,96.9832,96.8849,96.9046,18108.0
2024-11-20 11:35:00,98.6,98.73,98.58,98.7,22028.0,96.9144,97.0422,96.8948,97.0127,22028.0
2024-11-20 11:40:00,98.69,98.76,98.67,98.76,18446.0,97.0029,97.0717,96.9832,97.0717,18446.0
2024-11-20 11:45:00,98.76,98.79,98.68,98.78,20848.0,97.0717,97.1012,96.993,97.0913,20848.0
2024-11-20 11:50:00,98.78,98.82,98.77,98.81,22414.0,97.0913,97.1307,97.0815,97.1208,22414.0
2024-11-20 11:55:00,98.79,98.84,98.75,98.78,10437.0,97.1012,97.1503,97.0619,97.0913,10437.0
2024-11-20 12:00:00,98.78,98.83,98.74,98.79,16474.0,97.0913,97.1405,97.052,97.1012,16474.0
2024-11-20 12:05:00,98.79,98.84,98.78,98.81,26369.0,97.1012,97.1503,97.0913,97.1208,26369.0
2024-11-20 12:10:00,98.81,98.84,98.71,98.72,29242.0,97.1208,97.1503,97.0225,97.0324,29242.0
2024-11-20 12:15:00,98.72,98.76,98.67,98.68,30023.0,97.0324,97.0717,96.9832,96.993,30023.0
2024-11-20 12:20:00,98.69,98.74,98.63,98.69,16725.0,97.0029,97.052,96.9439,97.0029,16725.0
2024-11-20 12:25:00,98.68,98.75,98.66,98.75,10261.0,96.993,97.0619,96.9734,97.0619,10261.0
2024-11-20 12:30:00,98.74,98.83,98.72,98.81,30679.0,97.052,97.1405,97.0324,97.1208,30679.0
2024-11-20 12:35:00,98.81,98.86,98.78,98.84,31629.0,97.1208,97.17,97.0913,97.1503,31629.0
2024-11-20 12:40:00,98.84,98.87,98.82,98.86,23867.0,97.1503,97.1798,97.1307,97.17,23867.0
2024-11-20 12:45:00,98.87,98.92,98.84,98.92,21684.0,97.1798,97.2289,97.1503,97.2289,21684.0
2024-11-20 12:50:00,98.92,98.96,98.84,98.84,27428.0,97.2289,97.2683,97.1503,97.1503,27428.0
2024-11-20 12:55:00,98.8,98.86,98.78,98.8,7698.0,97.111,97.17,97.0913,97.111,7698.0
2024-11-20 13:00:00,98.79,98.84,98.76,98.79,21550.0,97.1012,97.1503,97.0717,97.1012,21550.0
2024-11-20 13:05:00,98.8,98.81,98.71,98.72,29913.0,97.111,97.1208,97.0225,97.0324,29913.0
2024-11-20 13:10:00,98.72,98.77,98.7,98.74,20935.0,97.0324,97.0815,97.0127,97.052,20935.0
2024-11-20 13:15:00,98.74,98.8,98.7,98.7,19435.0,97.052,97.111,97.0127,97.0127,19435.0
2024-11-20 13:20:00,98.7,98.76,98.65,98.74,19813.0,97.0127,97.0717,96.9636,97.052,19813.0
2024-11-20 13:25:00,98.72,98.79,98.72,98.76,7775.0,97.0324,97.1012,97.0324,97.0717,7775.0
2024-11-20 13:30:00,98.76,98.77,98.7,98.7,12160.0,97.0717,97.0815,97.0127,97.0127,12160.0
2024-11-20 13:35:00,98.68,98.69,98.63,98.66,28108.0,96.993,97.0029,96.9439,96.9734,28108.0
2024-11-20 13:40:00,98.66,98.68,98.6,98.64,37469.0,96.9734,96.993,96.9144,96.9537,37469.0
2024-11-20 13:45:00,98.61,98.65,98.59,98.63,24175.0,96.9242,96.9636,96.9046,96.9439,24175.0
2024-11-20 13:50:00,98.62,98.69,98.62,98.68,15218.0,96.9341,97.0029,96.9341,96.993,15218.0
2024-11-20 13:55:00,98.67,98.69,98.63,98.64,9871.0,96.9832,97.0029,96.9439,96.9537,9871.0
2024-11-20 14:00:00,98.63,98.66,98.57,98.58,18997.0,96.9439,96.9734,96.8849,96.8948,18997.0
2024-11-20 14:05:00,98.59,98.6,98.54,98.56,21867.0,96.9046,96.9144,96.8554,96.8751,21867.0
2024-11-20 14:10:00,98.55,98.58,98.55,98.58,12055.0,96.8653,96.8948,96.8653,96.8948,12055.0
2024-11-20 14:15:00,98.57,98.67,98.56,98.64,18660.0,96.8849,96.9832,96.8751,96.9537,18660.0
2024-11-20 14:20:00,98.65,98.66,98.58,98.63,13631.0,96.9636,96.9734,96.8948,96.9439,13631.0
2024-11-20 14:25:00,98.64,98.66,98.63,98.64,9347.0,96.9537,96.9734,96.9439,96.9537,9347.0
2024-11-20 14:30:00,98.64,98.69,98.63,98.67,19156.0,96.9537,97.0029,96.9439,96.9832,19156.0
2024-11-20 14:35:00,98.67,98.71,98.66,98.68,17442.0,96.9832,97.0225,96.9734,96.993,17442.0
2024-11-20 14:40:00,98.67,98.7,98.67,98.7,11473.0,96.9832,97.0127,96.9832,97.0127,11473.0
2024-11-20 14:45:00,98.69,98.72,98.67,98.68,27521.0,97.0029,97.0324,96.9832,96.993,27521.0
2024-11-20 14:50:00,98.68,98.69,98.62,98.63,22640.0,96.993,97.0029,96.9341,96.9439,22640.0
2024-11-20 14:55:00,98.63,98.65,98.59,98.63,27945.0,96.9439,96.9636,96.9046,96.9439,27945.0
2024-11-20 15:00:00,98.63,98.65,98.59,98.6,18111.0,96.9439,96.9636,96.9046,96.9144,18111.0
2024-11-20 15:05:00,98.6,98.62,98.58,98.61,16118.0,96.9144,96.9341,96.8948,96.9242,16118.0
2024-11-20 15:10:00,98.6,98.67,98.55,98.66,46704.0,96.9144,96.9832,96.8653,96.9734,46704.0
2024-11-20 15:15:00,98.65,98.71,98.63,98.69,43059.0,96.9636,97.0225,96.9439,97.0029,43059.0
2024-11-20 15:20:00,98.69,98.72,98.65,98.68,23150.0,97.0029,97.0324,96.9636,96.993,23150.0
2024-11-20 15:25:00,98.68,98.72,98.67,98.7,26630.0,96.993,97.0324,96.9832,97.0127,26630.0
2024-11-20 15:30:00,98.71,98.82,98.71,98.81,51095.0,97.0225,97.1307,97.0225,97.1208,51095.0
2024-11-20 15:35:00,98.82,98.87,98.79,98.84,56613.0,97.1307,97.1798,97.1012,97.1503,56613.0
2024-11-20 15:40:00,98.85,98.91,98.81,98.88,89656.0,97.1601,97.2191,97.1208,97.1896,89656.0
2024-11-20 15:45:00,98.88,98.99,98.87,98.97,54227.0,97.1896,97.2977,97.1798,97.2781,54227.0
2024-11-20 15:50:00,98.97,99.02,98.89,98.94,81020.0,97.2781,97.3272,97.1995,97.2486,81020.0
2024-11-20 15:55:00,98.94,98.95,98.84,98.92,258346.0,97.2486,97.2584,97.1503,97.2289,258346.0
2024-11-21 09:30:00,99.05,99.05,98.7,98.81,87858.0,97.3567,97.3567,97.0127,97.1208,87858.0
2024-11-21 09:35:00,98.83,98.93,98.68,98.75,117806.0,97.1405,97.2388,96.993,97.0619,117806.0
2024-11-21 09:40:00,98.76,98.89,98.63,98.89,53695.0,97.0717,97.1995,96.9439,97.1995,53695.0
2024-11-21 09:45:00,98.93,99.11,98.93,99.1,37655.0,97.2388,97.4157,97.2388,97.4059,37655.0
2024-11-21 09:50:00,99.12,99.22,99.06,99.1,48852.0,97.4255,97.5238,97.3666,97.4059,48852.0
2024-11-21 09:55:00,99.09,99.2,99.06,99.19,45848.0,97.396,97.5042,97.3666,97.4943,45848.0
2024-11-21 10:00:00,99.18,99.21,99.04,99.11,46540.0,97.4845,97.514,97.3469,97.4157,46540.0
2024-11-21 10:05:00,99.13,99.21,99.07,99.18,42169.0,97.4354,97.514,97.3764,97.4845,42169.0
2024-11-21 10:10:00,99.18,99.29,99.15,99.28,78011.0,97.4845,97.5926,97.455,97.5828,78011.0
2024-11-21 10:15:00,99.29,99.29,99.17,99.18,17550.0,97.5926,97.5926,97.4747,97.4845,17550.0
2024-11-21 10:20:00,99.17,99.36,99.13,99.24,55172.0,97.4747,97.6614,97.4354,97.5435,55172.0
2024-11-21 10:25:00,99.26,99.31,99.17,99.17,70034.0,97.5631,97.6123,97.4747,97.4747,70034.0
2024-11-21 10:30:00,99.18,99.28,99.15,99.26,23281.0,97.4845,97.5828,97.455,97.5631,23281.0
2024-11-21 10:35:00,99.23,99.35,99.21,99.24,16982.0,97.5336,97.6516,97.514,97.5435,16982.0
2024-11-21 10:40:00,99.25,99.32,99.18,99.21,16984.0,97.5533,97.6221,97.4845,97.514,16984.0
2024-11-21 10:45:00,99.22,99.42,99.19,99.41,31964.0,97.5238,97.7204,97.4943,97.7106,31964.0
2024-11-21 10:50:00,99.42,99.51,99.36,99.48,25805.0,97.7204,97.8089,97.6614,97.7794,25805.0
2024-11-21 10:55:00,99.49,99.56,99.41,99.44,31002.0,97.7892,97.858,97.7106,97.7401,31002.0
2024-11-21 11:00:00,99.44,99.46,99.38,99.41,14895.0,97.7401,97.7597,97.6811,97.7106,14895.0
2024-11-21 11:05:00,99.41,99.48,99.37,99.48,6730.0,97.7106,97.7794,97.6713,97.7794,6730.0
2024-11-21 11:10:00,99.5,99.64,99.49,99.64,32526.0,97.799,97.9366,97.7892,97.9366,32526.0
2024-11-21 11:15:00,99.63,99.68,99.58,99.59,19983.0,97.9268,97.976,97.8777,97.8875,19983.0
2024-11-21 11:20:00,99.6,99.6,99.52,99.55,12093.0,97.8973,97.8973,97.8187,97.8482,12093.0
2024-11-21 11:25:00,99.54,99.54,99.42,99.43,17400.0,97.8383,97.8383,97.7204,97.7302,17400.0
2024-11-21 11:30:00,99.42,99.61,99.41,99.61,8343.0,97.7204,97.9071,97.7106,97.9071,8343.0
2024-11-21 11:35:00,99.61,99.61,99.51,99.6,31736.0,97.9071,97.9071,97.8089,97.8973,31736.0
2024-11-21 11:40:00,99.59,99.6,99.53,99.59,19381.0,97.8875,97.8973,97.8285,97.8875,19381.0
2024-11-21 11:45:00,99.58,99.59,99.51,99.58,20093.0,97.8777,97.8875,97.8089,97.8777,20093.0
2024-11-21 11:50:00,99.59,99.66,99.56,99.65,42848.0,97.8875,97.9563,97.858,97.9465,42848.0
2024-11-21 11:55:00,99.62,99.69,99.62,99.67,13759.0,97.917,97.9858,97.917,97.9661,13759.0
2024-11-21 12:00:00,99.67,99.68,99.58,99.58,12415.0,97.9661,97.976,97.8777,97.8777,12415.0
2024-11-21 12:05:00,99.59,99.62,99.55,99.58,28628.0,97.8875,97.917,97.8482,97.8777,28628.0
2024-11-21 12:10:00,99.58,99.67,99.58,99.64,20625.0,97.8777,97.9661,97.8777,97.9366,20625.0
2024-11-21 12:15:00,99.64,99.66,99.58,99.66,24217.0,97.9366,97.9563,97.8777,97.9563,24217.0
2024-11-21 12:20:00,99.67,99.7,99.64,99.69,7071.0,97.9661,97.9956,97.9366,97.9858,7071.0
2024-11-21 12:25:00,99.7,99.79,99.68,99.76,9191.0,97.9956,98.0841,97.976,98.0546,9191.0
2024-11-21 12:30:00,99.77,99.78,99.72,99.76,10951.0,98.0644,98.0742,98.0153,98.0546,10951.0
2024-11-21 12:35:00,99.76,99.8,99.73,99.79,16909.0,98.0546,98.0939,98.0251,98.0841,16909.0
2024-11-21 12:40:00,99.8,99.83,99.77,99.81,20765.0,98.0939,98.1234,98.0644,98.1037,20765.0
2024-11-21 12:45:00,99.82,99.9,99.81,99.88,33011.0,98.1136,98.1922,98.1037,98.1725,33011.0
2024-11-21 12:50:00,99.87,99.93,99.85,99.92,9943.0,98.1627,98.2217,98.143,98.2118,9943.0
2024-11-21 12:55:00,99.91,99.92,99.86,99.88,30756.0,98.202,98.2118,98.1529,98.1725,30756.0
2024-11-21 13:00:00,99.88,99.88,99.77,99.81,19029.0,98.1725,98.1725,98.0644,98.1037,19029.0
2024-11-21 13:05:00,99.81,99.84,99.79,99.83,9992.0,98.1037,98.1332,98.0841,98.1234,9992.0
2024-11-21 13:10:00,99.84,99.86,99.8,99.82,33332.0,98.1332,98.1529,98.0939,98.1136,33332.0
2024-11-21 13:15:00,99.82,99.86,99.77,99.84,22721.0,98.1136,98.1529,98.0644,98.1332,22721.0
2024-11-21 13:20:00,99.83,99.89,99.82,99.89,15115.0,98.1234,98.1824,98.1136,98.1824,15115.0
2024-11-21 13:25:00,99.89,99.91,99.83,99.85,24058.0,98.1824,98.202,98.1234,98.143,24058.0
2024-11-21 13:30:00,99.85,99.88,99.83,99.88,20079.0,98.143,98.1725,98.1234,98.1725,20079.0
2024-11-21 13:35:00,99.87,99.89,99.79,99.81,34228.0,98.1627,98.1824,98.0841,98.1037,34228.0
2024-11-21 13:40:00,99.82,99.82,99.77,99.8,18916.0,98.1136,98.1136,98.0644,98.0939,18916.0
2024-11-21 13:45:00,99.78,99.8,99.7,99.72,9082.0,98.0742,98.0939,97.9956,98.0153,9082.0
2024-11-21 13:50:00,99.73,99.8,99.71,99.79,15654.0,98.0251,98.0939,98.0054,98.0841,15654.0
2024-11-21 13:55:00,99.79,99.8,99.74,99.75,5191.0,98.0841,98.0939,98.0349,98.0448,5191.0
2024-11-21 14:00:00,99.76,99.85,99.75,99.84,23888.0,98.0546,98.143,98.0448,98.1332,23888.0
2024-11-21 14:05:00,99.83,99.84,99.78,99.79,16135.0,98.1234,98.1332,98.0742,98.0841,16135.0
2024-11-21 14:10:00,99.79,99.86,99.77,99.86,10211.0,98.0841,98.1529,98.0644,98.1529,10211.0
2024-11-21 14:15:00,99.85,99.85,99.81,99.82,18777.0,98.143,98.143,98.1037,98.1136,18777.0
2024-11-21 14:20:00,99.82,99.89,99.8,99.89,10978.0,98.1136,98.1824,98.0939,98.1824,10978.0
2024-11-21 14:25:00,99.88,99.92,99.85,99.88,26661.0,98.1725,98.2118,98.143,98.1725,26661.0
2024-11-21 14:30:00,99.89,99.92,99.79,99.8,20713.0,98.1824,98.2118,98.0841,98.0939,20713.0
2024-11-21 14:35:00,99.8,99.83,99.76,99.78,11026.0,98.0939,98.1234,98.0546,98.0742,11026.0
2024-11-21 14:40:00,99.8,99.8,99.7,99.72,7604.0,98.0939,98.0939,97.9956,98.0153,7604.0
2024-11-21 14:45:00,99.73,99.8,99.73,99.78,7953.0,98.0251,98.0939,98.0251,98.0742,7953.0
2024-11-21 14:50:00,99.76,99.77,99.7,99.76,9289.0,98.0546,98.0644,97.9956,98.0546,9289.0
2024-11-21 14:55:00,99.76,99.76,99.73,99.76,5508.0,98.0546,98.0546,98.0251,98.0546,5508.0
2024-11-21 15:00:00,99.75,99.75,99.61,99.68,18568.0,98.0448,98.0448,97.9071,97.976,18568.0
2024-11-21 15:05:00,99.69,99.75,99.67,99.74,20433.0,97.9858,98.0448,97.9661,98.0349,20433.0
2024-11-21 15:10:00,99.75,99.76,99.69,99.71,17369.0,98.0448,98.0546,97.9858,98.0054,17369.0
2024-11-21 15:15:00,99.7,99.72,99.67,99.68,19465.0,97.9956,98.0153,97.9661,97.976,19465.0
2024-11-21 15:20:00,99.68,99.74,99.68,99.74,17787.0,97.976,98.0349,97.976,98.0349,17787.0
2024-11-21 15:25:00,99.73,99.77,99.72,99.72,25033.0,98.0251,98.0644,98.0153,98.0153,25033.0
2024-11-21 15:30:00,99.71,99.78,99.71,99.78,34104.0,98.0054,98.0742,98.0054,98.0742,34104.0
2024-11-21 15:35:00,99.77,99.77,99.63,99.7,54778.0,98.0644,98.0644,97.9268,97.9956,54778.0
2024-11-21 15:40:00,99.7,99.73,99.66,99.71,29860.0,97.9956,98.0251,97.9563,98.0054,29860.0
2024-11-21 15:45:00,99.7,99.74,99.66,99.7,63923.0,97.9956,98.0349,97.9563,97.9956,63923.0
2024-11-21 15:50:00,99.7,99.76,99.67,99.7,190474.0,97.9956,98.0546,97.9661,97.9956,190474.0
2024-11-21 15:55:00,99.69,99.74,99.57,99.6,396002.0,97.9858,98.0349,97.8678,97.8973,396002.0
2024-11-22 09:30:00,99.98,100.21,99.98,100.03,125453.0,98.2708,98.4969,98.2708,98.32,125453.0
2024-11-22 09:35:00,100.02,100.3,99.99,100.29,58176.0,98.3101,98.5854,98.2807,98.5755,58176.0
2024-11-22 09:40:00,100.29,100.36,100.1,100.19,67596.0,98.5755,98.6443,98.3888,98.4772,67596.0
2024-11-22 09:45:00,100.23,100.3,100.14,100.23,73729.0,98.5165,98.5854,98.4281,98.5165,73729.0
2024-11-22 09:50:00,100.21,100.3,100.12,100.19,30364.0,98.4969,98.5854,98.4084,98.4772,30364.0
2024-11-22 09:55:00,100.2,100.23,99.93,100.0,69458.0,98.4871,98.5165,98.2217,98.2905,69458.0
2024-11-22 10:00:00,99.99,100.19,99.95,99.95,29167.0,98.2807,98.4772,98.2413,98.2413,29167.0
2024-11-22 10:05:00,100.02,100.14,99.98,100.01,15941.0,98.3101,98.4281,98.2708,98.3003,15941.0
2024-11-22 10:10:00,100.0,100.14,100.0,100.1,19465.0,98.2905,98.4281,98.2905,98.3888,19465.0
2024-11-22 10:15:00,100.1,100.23,100.05,100.21,21663.0,98.3888,98.5165,98.3396,98.4969,21663.0
2024-11-22 10:20:00,100.21,100.22,100.09,100.13,29138.0,98.4969,98.5067,98.3789,98.4183,29138.0
2024-11-22 10:25:00,100.12,100.13,99.95,100.02,20502.0,98.4084,98.4183,98.2413,98.3101,20502.0
2024-11-22 10:30:00,99.99,100.06,99.96,100.04,16295.0,98.2807,98.3495,98.2512,98.3298,16295.0
2024-11-22 10:35:00,100.03,100.13,100.0,100.11,12689.0,98.32,98.4183,98.2905,98.3986,12689.0
2024-11-22 10:40:00,100.13,100.16,100.06,100.16,18583.0,98.4183,98.4477,98.3495,98.4477,18583.0
2024-11-22 10:45:00,100.14,100.23,100.07,100.13,57526.0,98.4281,98.5165,98.3593,98.4183,57526.0
2024-11-22 10:50:00,100.12,100.18,100.1,100.13,10303.0,98.4084,98.4674,98.3888,98.4183,10303.0
2024-11-22 10:55:00,100.13,100.25,100.12,100.25,10021.0,98.4183,98.5362,98.4084,98.5362,10021.0
2024-11-22 11:00:00,100.26,100.26,100.17,100.18,7151.0,98.546,98.546,98.4576,98.4674,7151.0
2024-11-22 11:05:00,100.2,100.25,100.2,100.21,5590.0,98.4871,98.5362,98.4871,98.4969,5590.0
2024-11-22 11:10:00,100.19,100.28,100.18,100.28,6757.0,98.4772,98.5657,98.4674,98.5657,6757.0
2024-11-22 11:15:00,100.27,100.27,100.21,100.22,5950.0,98.5559,98.5559,98.4969,98.5067,5950.0
2024-11-22 11:20:00,100.23,100.28,100.19,100.22,12573.0,98.5165,98.5657,98.4772,98.5067,12573.0
2024-11-22 11:25:00,100.24,100.27,100.17,100.27,11355.0,98.5264,98.5559,98.4576,98.5559,11355.0
2024-11-22 11:30:00,100.27,100.31,100.23,100.28,4631.0,98.5559,98.5952,98.5165,98.5657,4631.0
2024-11-22 11:35:00,100.28,100.29,100.21,100.26,8114.0,98.5657,98.5755,98.4969,98.546,8114.0
2024-11-22 11:40:00,100.25,100.26,100.19,100.22,32413.0,98.5362,98.546,98.4772,98.5067,32413.0
2024-11-22 11:45:00,100.21,100.27,100.2,100.23,20282.0,98.4969,98.5559,98.4871,98.5165,20282.0
2024-11-22 11:50:00,100.23,100.26,100.21,100.23,11979.0,98.5165,98.546,98.4969,98.5165,11979.0
2024-11-22 11:55:00,100.24,100.27,100.22,100.25,8156.0,98.5264,98.5559,98.5067,98.5362,8156.0
2024-11-22 12:00:00,100.26,100.33,100.26,100.33,5035.0,98.546,98.6148,98.546,98.6148,5035.0
2024-11-22 12:05:00,100.34,100.4,100.34,100.38,12961.0,98.6247,98.6836,98.6247,98.664,12961.0
2024-11-22 12:10:00,100.38,100.46,100.37,100.45,11909.0,98.664,98.7426,98.6542,98.7328,11909.0
2024-11-22 12:15:00,100.45,100.49,100.43,100.48,12493.0,98.7328,98.7721,98.7131,98.7623,12493.0
2024-11-22 12:20:00,100.49,100.53,100.44,100.45,12004.0,98.7721,98.8114,98.723,98.7328,12004.0
2024-11-22 12:25:00,100.46,100.48,100.41,100.41,6133.0,98.7426,98.7623,98.6935,98.6935,6133.0
2024-11-22 12:30:00,100.42,100.42,100.32,100.35,15966.0,98.7033,98.7033,98.605,98.6345,15966.0
2024-11-22 12:35:00,100.34,100.35,100.27,100.27,22319.0,98.6247,98.6345,98.5559,98.5559,22319.0
2024-11-22 12:40:00,100.28,100.35,100.26,100.35,10174.0,98.5657,98.6345,98.546,98.6345,10174.0
2024-11-22 12:45:00,100.34,100.4,100.34,100.4,11511.0,98.6247,98.6836,98.6247,98.6836,11511.0
2024-11-22 12:50:00,100.4,100.42,100.35,100.38,7235.0,98.6836,98.7033,98.6345,98.664,7235.0
2024-11-22 12:55:00,100.37,100.45,100.37,100.44,11303.0,98.6542,98.7328,98.6542,98.723,11303.0
2024-11-22 13:00:00,100.44,100.46,100.4,100.42,10057.0,98.723,98.7426,98.6836,98.7033,10057.0
2024-11-22 13:05:00,100.42,100.43,100.34,100.34,10235.0,98.7033,98.7131,98.6247,98.6247,10235.0
2024-11-22 13:10:00,100.33,100.36,100.32,100.35,18839.0,98.6148,98.6443,98.605,98.6345,18839.0
2024-11-22 13:15:00,100.35,100.39,100.34,100.35,10591.0,98.6345,98.6738,98.6247,98.6345,10591.0
2024-11-22 13:20:00,100.34,100.36,100.29,100.34,11132.0,98.6247,98.6443,98.5755,98.6247,11132.0
2024-11-22 13:25:00,100.34,100.37,100.29,100.29,23289.0,98.6247,98.6542,98.5755,98.5755,23289.0
2024-11-22 13:30:00,100.3,100.37,100.3,100.32,10252.0,98.5854,98.6542,98.5854,98.605,10252.0
2024-11-22 13:35:00,100.32,100.32,100.26,100.28,10776.0,98.605,98.605,98.546,98.5657,10776.0
2024-11-22 13:40:00,100.28,100.29,100.24,100.25,13403.0,98.5657,98.5755,98.5264,98.5362,13403.0
2024-11-22 13:45:00,100.26,100.34,100.26,100.33,10111.0,98.546,98.6247,98.546,98.6148,10111.0
2024-11-22 13:50:00,100.32,100.37,100.27,100.37,29658.0,98.605,98.6542,98.5559,98.6542,29658.0
2024-11-22 13:55:00,100.36,100.45,100.35,100.45,32646.0,98.6443,98.7328,98.6345,98.7328,32646.0
2024-11-22 14:00:00,100.44,100.49,100.43,100.49,12053.0,98.723,98.7721,98.7131,98.7721,12053.0
2024-11-22 14:05:00,100.49,100.53,100.44,100.47,26399.0,98.7721,98.8114,98.723,98.7524,26399.0
2024-11-22 14:10:00,100.46,100.46,100.41,100.43,5495.0,98.7426,98.7426,98.6935,98.7131,5495.0
2024-11-22 14:15:00,100.41,100.42,100.33,100.42,19531.0,98.6935,98.7033,98.6148,98.7033,19531.0
2024-11-22 14:20:00,100.42,100.44,100.41,100.43,22941.0,98.7033,98.723,98.6935,98.7131,22941.0
2024-11-22 14:25:00,100.42,100.43,100.37,100.42,21596.0,98.7033,98.7131,98.6542,98.7033,21596.0
2024-11-22 14:30:00,100.41,100.44,100.37,100.43,13127.0,98.6935,98.723,98.6542,98.7131,13127.0
2024-11-22 14:35:00,100.43,100.49,100.43,100.49,10110.0,98.7131,98.7721,98.7131,98.7721,10110.0
2024-11-22 14:40:00,100.46,100.47,100.42,100.43,12070.0,98.7426,98.7524,98.7033,98.7131,12070.0
2024-11-22 14:45:00,100.43,100.47,100.41,100.44,13476.0,98.7131,98.7524,98.6935,98.723,13476.0
2024-11-22 14:50:00,100.44,100.5,100.43,100.49,17844.0,98.723,98.7819,98.7131,98.7721,17844.0
2024-11-22 14:55:00,100.49,100.5,100.45,100.47,9465.0,98.7721,98.7819,98.7328,98.7524,9465.0
2024-11-22 15:00:00,100.47,100.47,100.31,100.36,22338.0,98.7524,98.7524,98.5952,98.6443,22338.0
2024-11-22 15:05:00,100.36,100.42,100.34,100.36,19500.0,98.6443,98.7033,98.6247,98.6443,19500.0
2024-11-22 15:10:00,100.36,100.37,100.32,100.33,12644.0,98.6443,98.6542,98.605,98.6148,12644.0
2024-11-22 15:15:00,100.31,100.42,100.31,100.42,16135.0,98.5952,98.7033,98.5952,98.7033,16135.0
2024-11-22 15:20:00,100.42,100.46,100.37,100.42,22646.0,98.7033,98.7426,98.6542,98.7033,22646.0
2024-11-22 15:25:00,100.41,100.41,100.31,100.36,29524.0,98.6935,98.6935,98.5952,98.6443,29524.0
2024-11-22 15:30:00,100.36,100.46,100.35,100.38,39268.0,98.6443,98.7426,98.6345,98.664,39268.0
2024-11-22 15:35:00,100.38,100.43,100.29,100.29,63497.0,98.664,98.7131,98.5755,98.5755,63497.0
2024-11-22 15:40:00,100.3,100.3,100.23,100.27,41503.0,98.5854,98.5854,98.5165,98.5559,41503.0
2024-11-22 15:45:00,100.26,100.31,100.24,100.3,73749.0,98.546,98.5952,98.5264,98.5854,73749.0
2024-11-22 15:50:00,100.3,100.51,100.27,100.45,106053.0,98.5854,98.7918,98.5559,98.7328,106053.0
2024-11-22 15:55:00,100.45,100.5,100.37,100.37,519813.0,98.7328,98.7819,98.6542,98.6542,519813.0
2024-11-25 09:30:00,100.94,101.42,100.94,101.4,228756.0,99.2144,99.6862,99.2144,99.6665,228756.0
2024-11-25 09:35:00,101.39,101.72,101.32,101.32,88923.0,99.6567,99.9811,99.5879,99.5879,88923.0
2024-11-25 09:40:00,101.31,101.37,101.24,101.36,59262.0,99.5781,99.6371,99.5093,99.6272,59262.0
2024-11-25 09:45:00,101.36,101.48,101.3,101.48,60687.0,99.6272,99.7452,99.5683,99.7452,60687.0
2024-11-25 09:50:00,101.48,101.6,101.42,101.59,125577.0,99.7452,99.8631,99.6862,99.8533,125577.0
2024-11-25 09:55:00,101.62,101.71,101.5,101.7,80823.0,99.8828,99.9712,99.7648,99.9614,80823.0
2024-11-25 10:00:00,101.7,101.81,101.65,101.73,54494.0,99.9614,100.0695,99.9123,99.9909,54494.0
2024-11-25 10:05:00,101.73,101.87,101.71,101.79,55208.0,99.9909,100.1285,99.9712,100.0499,55208.0
2024-11-25 10:10:00,101.81,101.81,101.64,101.8,69588.0,100.0695,100.0695,99.9024,100.0597,69588.0
2024-11-25 10:15:00,101.79,101.91,101.78,101.89,23093.0,100.0499,100.1678,100.0401,100.1482,23093.0
2024-11-25 10:20:00,101.89,102.01,101.89,101.95,75608.0,100.1482,100.2661,100.1482,100.2071,75608.0
2024-11-25 10:25:00,101.94,102.13,101.89,102.13,36823.0,100.1973,100.3841,100.1482,100.3841,36823.0
2024-11-25 10:30:00,102.12,102.14,101.97,102.11,129790.0,100.3742,100.3939,100.2268,100.3644,129790.0
2024-11-25 10:35:00,102.12,102.23,102.07,102.14,27750.0,100.3742,100.4824,100.3251,100.3939,27750.0
2024-11-25 10:40:00,102.15,102.2,102.1,102.12,32633.0,100.4037,100.4529,100.3546,100.3742,32633.0
2024-11-25 10:45:00,102.13,102.13,102.01,102.06,104779.0,100.3841,100.3841,100.2661,100.3153,104779.0
2024-11-25 10:50:00,102.05,102.07,101.94,102.0,48851.0,100.3054,100.3251,100.1973,100.2563,48851.0
2024-11-25 10:55:00,102.02,102.07,101.88,102.06,72368.0,100.2759,100.3251,100.1383,100.3153,72368.0
2024-11-25 11:00:00,102.05,102.05,101.96,101.98,30753.0,100.3054,100.3054,100.217,100.2366,30753.0
2024-11-25 11:05:00,101.96,102.02,101.88,101.9,29214.0,100.217,100.2759,100.1383,100.158,29214.0
2024-11-25 11:10:00,101.93,101.99,101.92,101.96,4352.0,100.1875,100.2465,100.1777,100.217,4352.0
2024-11-25 11:15:00,101.97,102.01,101.92,101.94,13969.0,100.2268,100.2661,100.1777,100.1973,13969.0
2024-11-25 11:20:00,101.94,101.95,101.88,101.91,8066.0,100.1973,100.2071,100.1383,100.1678,8066.0
2024-11-25 11:25:00,101.91,101.91,101.76,101.78,30024.0,100.1678,100.1678,100.0204,100.0401,30024.0
2024-11-25 11:30:00,101.78,101.79,101.67,101.71,32439.0,100.0401,100.0499,99.9319,99.9712,32439.0
2024-11-25 11:35:00,101.71,101.71,101.61,101.68,37858.0,99.9712,99.9712,99.873,99.9418,37858.0
2024-11-25 11:40:00,101.68,101.7,101.58,101.59,26013.0,99.9418,99.9614,99.8435,99.8533,26013.0
2024-11-25 11:45:00,101.59,101.59,101.48,101.52,16361.0,99.8533,99.8533,99.7452,99.7845,16361.0
2024-11-25 11:50:00,101.52,101.59,101.51,101.57,18199.0,99.7845,99.8533,99.7747,99.8336,18199.0
2024-11-25 11:55:00,101.57,101.58,101.5,101.55,16964.0,99.8336,99.8435,99.7648,99.814,16964.0
2024-11-25 12:00:00,101.55,101.68,101.53,101.67,16107.0,99.814,99.9418,99.7943,99.9319,16107.0
2024-11-25 12:05:00,101.67,101.67,101.62,101.64,21771.0,99.9319,99.9319,99.8828,99.9024,21771.0
2024-11-25 12:10:00,101.65,101.65,101.52,101.55,22257.0,99.9123,99.9123,99.7845,99.814,22257.0
2024-11-25 12:15:00,101.54,101.54,101.46,101.49,13912.0,99.8042,99.8042,99.7255,99.755,13912.0
2024-11-25 12:20:00,101.49,101.49,101.41,101.45,13450.0,99.755,99.755,99.6764,99.7157,13450.0
2024-11-25 12:25:00,101.46,101.49,101.36,101.41,121519.0,99.7255,99.755,99.6272,99.6764,121519.0
2024-11-25 12:30:00,101.41,101.44,101.35,101.42,19102.0,99.6764,99.7059,99.6174,99.6862,19102.0
2024-11-25 12:35:00,101.42,101.46,101.42,101.45,19419.0,99.6862,99.7255,99.6862,99.7157,19419.0
2024-11-25 12:40:00,101.45,101.46,101.37,101.37,17188.0,99.7157,99.7255,99.6371,99.6371,17188.0
2024-11-25 12:45:00,101.37,101.39,101.3,101.39,12060.0,99.6371,99.6567,99.5683,99.6567,12060.0
2024-11-25 12:50:00,101.39,101.43,101.37,101.41,12344.0,99.6567,99.696,99.6371,99.6764,12344.0
2024-11-25 12:55:00,101.41,101.47,101.39,101.47,12346.0,99.6764,99.7354,99.6567,99.7354,12346.0
2024-11-25 13:00:00,101.46,101.63,101.46,101.6,35362.0,99.7255,99.8926,99.7255,99.8631,35362.0
2024-11-25 13:05:00,101.61,101.63,101.48,101.48,28159.0,99.873,99.8926,99.7452,99.7452,28159.0
2024-11-25 13:10:00,101.48,101.55,101.48,101.55,21597.0,99.7452,99.814,99.7452,99.814,21597.0
2024-11-25 13:15:00,101.56,101.6,101.52,101.54,29801.0,99.8238,99.8631,99.7845,99.8042,29801.0
2024-11-25 13:20:00,101.56,101.65,101.55,101.65,38944.0,99.8238,99.9123,99.814,99.9123,38944.0
2024-11-25 13:25:00,101.66,101.76,101.66,101.71,8000.0,99.9221,100.0204,99.9221,99.9712,8000.0
2024-11-25 13:30:00,101.72,101.82,101.66,101.82,15327.0,99.9811,100.0794,99.9221,100.0794,15327.0
2024-11-25 13:35:00,101.81,101.83,101.76,101.79,44519.0,100.0695,100.0892,100.0204,100.0499,44519.0
2024-11-25 13:40:00,101.8,101.81,101.76,101.77,19387.0,100.0597,100.0695,100.0204,100.0302,19387.0
2024-11-25 13:45:00,101.77,101.8,101.77,101.79,7950.0,100.0302,100.0597,100.0302,100.0499,7950.0
2024-11-25 13:50:00,101.79,101.86,101.79,101.82,11753.0,100.0499,100.1187,100.0499,100.0794,11753.0
2024-11-25 13:55:00,101.83,101.87,101.8,101.84,13593.0,100.0892,100.1285,100.0597,100.099,13593.0
2024-11-25 14:00:00,101.83,101.83,101.74,101.77,12041.0,100.0892,100.0892,100.0007,100.0302,12041.0
2024-11-25 14:05:00,101.78,101.78,101.72,101.73,29503.0,100.0401,100.0401,99.9811,99.9909,29503.0
2024-11-25 14:10:00,101.73,101.73,101.66,101.67,16129.0,99.9909,99.9909,99.9221,99.9319,16129.0
2024-11-25 14:15:00,101.68,101.68,101.6,101.65,13272.0,99.9418,99.9418,99.8631,99.9123,13272.0
2024-11-25 14:20:00,101.66,101.66,101.55,101.55,21259.0,99.9221,99.9221,99.814,99.814,21259.0
2024-11-25 14:25:00,101.54,101.56,101.47,101.49,13576.0,99.8042,99.8238,99.7354,99.755,13576.0
2024-11-25 14:30:00,101.49,101.57,101.45,101.55,16378.0,99.755,99.8336,99.7157,99.814,16378.0
2024-11-25 14:35:00,101.57,101.58,101.49,101.52,16749.0,99.8336,99.8435,99.755,99.7845,16749.0
2024-11-25 14:40:00,101.51,101.57,101.49,101.57,18103.0,99.7747,99.8336,99.755,99.8336,18103.0
2024-11-25 14:45:00,101.57,101.62,101.54,101.57,15729.0,99.8336,99.8828,99.8042,99.8336,15729.0
2024-11-25 14:50:00,101.57,101.58,101.53,101.54,13042.0,99.8336,99.8435,99.7943,99.8042,13042.0
2024-11-25 14:55:00,101.54,101.6,101.53,101.56,19135.0,99.8042,99.8631,99.7943,99.8238,19135.0
2024-11-25 15:00:00,101.56,101.56,101.47,101.51,24787.0,99.8238,99.8238,99.7354,99.7747,24787.0
2024-11-25 15:05:00,101.51,101.54,101.47,101.54,22354.0,99.7747,99.8042,99.7354,99.8042,22354.0
2024-11-25 15:10:00,101.54,101.6,101.53,101.53,22670.0,99.8042,99.8631,99.7943,99.7943,22670.0
2024-11-25 15:15:00,101.52,101.53,101.45,101.46,21264.0,99.7845,99.7943,99.7157,99.7255,21264.0
2024-11-25 15:20:00,101.46,101.48,101.41,101.45,35176.0,99.7255,99.7452,99.6764,99.7157,35176.0
2024-11-25 15:25:00,101.45,101.58,101.43,101.54,90734.0,99.7157,99.8435,99.696,99.8042,90734.0
2024-11-25 15:30:00,101.53,101.61,101.49,101.59,41800.0,99.7943,99.873,99.755,99.8533,41800.0
2024-11-25 15:35:00,101.59,101.62,101.52,101.54,39981.0,99.8533,99.8828,99.7845,99.8042,39981.0
2024-11-25 15:40:00,101.54,101.63,101.53,101.59,69333.0,99.8042,99.8926,99.7943,99.8533,69333.0
2024-11-25 15:45:00,101.59,101.67,101.58,101.6,99586.0,99.8533,99.9319,99.8435,99.8631,99586.0
2024-11-25 15:50:00,101.6,101.81,101.6,101.79,195918.0,99.8631,100.0695,99.8631,100.0499,195918.0
2024-11-25 15:55:00,101.79,101.83,101.74,101.76,674586.0,100.0499,100.0892,100.0007,100.0204,674586.0
2024-11-26 09:30:00,101.69,101.87,101.45,101.53,87040.0,99.9516,100.1285,99.7157,99.7943,87040.0
2024-11-26 09:35:00,101.54,101.71,101.4,101.4,57628.0,99.8042,99.9712,99.6665,99.6665,57628.0
2024-11-26 09:40:00,101.4,101.52,101.31,101.34,60191.0,99.6665,99.7845,99.5781,99.6076,60191.0
2024-11-26 09:45:00,101.35,101.47,101.28,101.32,43521.0,99.6174,99.7354,99.5486,99.5879,43521.0
2024-11-26 09:50:00,101.33,101.53,101.31,101.53,27903.0,99.5977,99.7943,99.5781,99.7943,27903.0
2024-11-26 09:55:00,101.53,101.57,101.41,101.47,19001.0,99.7943,99.8336,99.6764,99.7354,19001.0
2024-11-26 10:00:00,101.48,101.58,101.38,101.41,30684.0,99.7452,99.8435,99.6469,99.6764,30684.0
2024-11-26 10:05:00,101.41,101.54,101.34,101.5,45806.0,99.6764,99.8042,99.6076,99.7648,45806.0
2024-11-26 10:10:00,101.5,101.54,101.4,101.41,42965.0,99.7648,99.8042,99.6665,99.6764,42965.0
2024-11-26 10:15:00,101.42,101.6,101.41,101.58,32347.0,99.6862,99.8631,99.6764,99.8435,32347.0
2024-11-26 10:20:00,101.59,101.6,101.39,101.4,24301.0,99.8533,99.8631,99.6567,99.6665,24301.0
2024-11-26 10:25:00,101.41,101.44,101.33,101.44,25565.0,99.6764,99.7059,99.5977,99.7059,25565.0
2024-11-26 10:30:00,101.41,101.43,101.2,101.22,30674.0,99.6764,99.696,99.47,99.4896,30674.0
2024-11-26 10:35:00,101.22,101.3,101.2,101.27,33940.0,99.4896,99.5683,99.47,99.5388,33940.0
2024-11-26 10:40:00,101.26,101.38,101.25,101.35,12328.0,99.5289,99.6469,99.5191,99.6174,12328.0
2024-11-26 10:45:00,101.32,101.42,101.27,101.39,20431.0,99.5879,99.6862,99.5388,99.6567,20431.0
2024-11-26 10:50:00,101.39,101.46,101.36,101.43,18009.0,99.6567,99.7255,99.6272,99.696,18009.0
2024-11-26 10:55:00,101.42,101.53,101.42,101.51,23615.0,99.6862,99.7943,99.6862,99.7747,23615.0
2024-11-26 11:00:00,101.52,101.56,101.44,101.5,14836.0,99.7845,99.8238,99.7059,99.7648,14836.0
2024-11-26 11:05:00,101.5,101.51,101.4,101.43,28307.0,99.7648,99.7747,99.6665,99.696,28307.0
2024-11-26 11:10:00,101.43,101.52,101.38,101.5,14436.0,99.696,99.7845,99.6469,99.7648,14436.0
2024-11-26 11:15:00,101.51,101.58,101.5,101.52,10389.0,99.7747,99.8435,99.7648,99.7845,10389.0
2024-11-26 11:20:00,101.53,101.56,101.49,101.5,14974.0,99.7943,99.8238,99.755,99.7648,14974.0
2024-11-26 11:25:00,101.5,101.62,101.5,101.57,13696.0,99.7648,99.8828,99.7648,99.8336,13696.0
2024-11-26 11:30:00,101.57,101.59,101.53,101.56,5717.0,99.8336,99.8533,99.7943,99.8238,5717.0
2024-11-26 11:35:00,101.55,101.67,101.54,101.67,6767.0,99.814,99.9319,99.8042,99.9319,6767.0
2024-11-26 11:40:00,101.67,101.73,101.63,101.68,47844.0,99.9319,99.9909,99.8926,99.9418,47844.0
2024-11-26 11:45:00,101.68,101.82,101.67,101.79,10664.0,99.9418,100.0794,99.9319,100.0499,10664.0
2024-11-26 11:50:00,101.81,101.81,101.74,101.75,7321.0,100.0695,100.0695,100.0007,100.0106,7321.0
2024-11-26 11:55:00,101.76,101.79,101.71,101.73,9175.0,100.0204,100.0499,99.9712,99.9909,9175.0
2024-11-26 12:00:00,101.74,101.75,101.64,101.66,16341.0,100.0007,100.0106,99.9024,99.9221,16341.0
2024-11-26 12:05:00,101.67,101.75,101.66,101.75,15359.0,99.9319,100.0106,99.9221,100.0106,15359.0
2024-11-26 12:10:00,101.74,101.82,101.7,101.82,13498.0,100.0007,100.0794,99.9614,100.0794,13498.0
2024-11-26 12:15:00,101.82,101.86,101.79,101.83,17147.0,100.0794,100.1187,100.0499,100.0892,17147.0
2024-11-26 12:20:00,101.82,101.83,101.74,101.74,13259.0,100.0794,100.0892,100.0007,100.0007,13259.0
2024-11-26 12:25:00,101.73,101.8,101.72,101.77,15528.0,99.9909,100.0597,99.9811,100.0302,15528.0
2024-11-26 12:30:00,101.78,101.85,101.73,101.75,14711.0,100.0401,100.1089,99.9909,100.0106,14711.0
2024-11-26 12:35:00,101.76,101.77,101.73,101.74,7348.0,100.0204,100.0302,99.9909,100.0007,7348.0
2024-11-26 12:40:00,101.75,101.77,101.71,101.73,15554.0,100.0106,100.0302,99.9712,99.9909,15554.0
2024-11-26 12:45:00,101.74,101.75,101.69,101.71,15489.0,100.0007,100.0106,99.9516,99.9712,15489.0
2024-11-26 12:50:00,101.7,101.72,101.66,101.67,9703.0,99.9614,99.9811,99.9221,99.9319,9703.0
2024-11-26 12:55:00,101.67,101.73,101.67,101.73,4975.0,99.9319,99.9909,99.9319,99.9909,4975.0
2024-11-26 13:00:00,101.73,101.79,101.71,101.77,11714.0,99.9909,100.0499,99.9712,100.0302,11714.0
2024-11-26 13:05:00,101.76,101.8,101.75,101.8,8781.0,100.0204,100.0597,100.0106,100.0597,8781.0
2024-11-26 13:10:00,101.8,101.8,101.75,101.8,7633.0,100.0597,100.0597,100.0106,100.0597,7633.0
2024-11-26 13:15:00,101.79,101.84,101.74,101.82,13400.0,100.0499,100.099,100.0007,100.0794,13400.0
2024-11-26 13:20:00,101.81,101.84,101.78,101.81,7878.0,100.0695,100.099,100.0401,100.0695,7878.0
2024-11-26 13:25:00,101.81,101.83,101.74,101.75,7247.0,100.0695,100.0892,100.0007,100.0106,7247.0
2024-11-26 13:30:00,101.76,101.79,101.74,101.78,11193.0,100.0204,100.0499,100.0007,100.0401,11193.0
2024-11-26 13:35:00,101.78,101.8,101.74,101.78,9175.0,100.0401,100.0597,100.0007,100.0401,9175.0
2024-11-26 13:40:00,101.77,101.85,101.77,101.82,9025.0,100.0302,100.1089,100.0302,100.0794,9025.0
2024-11-26 13:45:00,101.83,101.92,101.83,101.91,9545.0,100.0892,100.1777,100.0892,100.1678,9545.0
2024-11-26 13:50:00,101.91,101.97,101.9,101.97,10291.0,100.1678,100.2268,100.158,100.2268,10291.0
2024-11-26 13:55:00,101.96,102.01,101.96,101.99,19680.0,100.217,100.2661,100.217,100.2465,19680.0
2024-11-26 14:00:00,101.98,102.08,101.98,102.04,20137.0,100.2366,100.3349,100.2366,100.2956,20137.0
2024-11-26 14:05:00,102.04,102.07,101.97,101.98,23987.0,100.2956,100.3251,100.2268,100.2366,23987.0
2024-11-26 14:10:00,101.98,102.04,101.93,101.97,19685.0,100.2366,100.2956,100.1875,100.2268,19685.0
2024-11-26 14:15:00,101.96,101.96,101.91,101.95,22977.0,100.217,100.217,100.1678,100.2071,22977.0
2024-11-26 14:20:00,101.95,102.0,101.94,101.99,19382.0,100.2071,100.2563,100.1973,100.2465,19382.0
2024-11-26 14:25:00,101.99,102.07,101.97,102.04,84501.0,100.2465,100.3251,100.2268,100.2956,84501.0
2024-11-26 14:30:00,102.04,102.12,102.01,102.12,20083.0,100.2956,100.3742,100.2661,100.3742,20083.0
2024-11-26 14:35:00,102.12,102.14,102.08,102.09,33306.0,100.3742,100.3939,100.3349,100.3448,33306.0
2024-11-26 14:40:00,102.09,102.13,102.07,102.11,14780.0,100.3448,100.3841,100.3251,100.3644,14780.0
2024-11-26 14:45:00,102.11,102.14,102.06,102.08,14071.0,100.3644,100.3939,100.3153,100.3349,14071.0
2024-11-26 14:50:00,102.08,102.13,102.06,102.11,12133.0,100.3349,100.3841,100.3153,100.3644,12133.0
2024-11-26 14:55:00,102.11,102.13,102.09,102.11,14834.0,100.3644,100.3841,100.3448,100.3644,14834.0
2024-11-26 15:00:00,102.11,102.14,102.07,102.09,52151.0,100.3644,100.3939,100.3251,100.3448,52151.0
2024-11-26 15:05:00,102.09,102.16,102.07,102.15,24190.0,100.3448,100.4136,100.3251,100.4037,24190.0
2024-11-26 15:10:00,102.15,102.19,102.14,102.17,17858.0,100.4037,100.443,100.3939,100.4234,17858.0
2024-11-26 15:15:00,102.17,102.19,102.14,102.16,17177.0,100.4234,100.443,100.3939,100.4136,17177.0
2024-11-26 15:20:00,102.16,102.23,102.15,102.22,23774.0,100.4136,100.4824,100.4037,100.4725,23774.0
2024-11-26 15:25:00,102.22,102.22,102.14,102.16,35474.0,100.4725,100.4725,100.3939,100.4136,35474.0
2024-11-26 15:30:00,102.16,102.23,102.14,102.23,58252.0,100.4136,100.4824,100.3939,100.4824,58252.0
2024-11-26 15:35:00,102.23,102.24,102.2,102.21,42878.0,100.4824,100.4922,100.4529,100.4627,42878.0
2024-11-26 15:40:00,102.22,102.28,102.2,102.2,44892.0,100.4725,100.5315,100.4529,100.4529,44892.0
2024-11-26 15:45:00,102.2,102.28,102.19,102.26,51193.0,100.4529,100.5315,100.443,100.5118,51193.0
2024-11-26 15:50:00,102.26,102.29,102.22,102.22,70592.0,100.5118,100.5413,100.4725,100.4725,70592.0
2024-11-26 15:55:00,102.21,102.23,102.11,102.14,204168.0,100.4627,100.4824,100.3644,100.3939,204168.0
2024-11-27 09:30:00,102.75,103.25,102.64,103.23,146159.0,100.9935,101.4849,100.8854,101.4653,146159.0
2024-11-27 09:35:00,103.22,103.22,102.93,103.04,113154.0,101.4554,101.4554,101.1704,101.2785,113154.0
2024-11-27 09:40:00,103.05,103.13,102.94,103.12,30514.0,101.2883,101.367,101.1802,101.3571,30514.0
2024-11-27 09:45:00,103.12,103.16,102.9,102.99,22937.0,101.3571,101.3965,101.1409,101.2294,22937.0
2024-11-27 09:50:00,102.99,103.22,102.99,103.22,31001.0,101.2294,101.4554,101.2294,101.4554,31001.0
2024-11-27 09:55:00,103.26,103.29,103.22,103.29,12531.0,101.4948,101.5242,101.4554,101.5242,12531.0
2024-11-27 10:00:00,103.27,103.32,103.14,103.2,22520.0,101.5046,101.5537,101.3768,101.4358,22520.0
2024-11-27 10:05:00,103.2,103.31,103.15,103.3,38550.0,101.4358,101.5439,101.3866,101.5341,38550.0
2024-11-27 10:10:00,103.29,103.36,103.24,103.25,27527.0,101.5242,101.593,101.4751,101.4849,27527.0
2024-11-27 10:15:00,103.27,103.43,103.27,103.37,47145.0,101.5046,101.6618,101.5046,101.6029,47145.0
2024-11-27 10:20:00,103.34,103.46,103.29,103.31,17141.0,101.5734,101.6913,101.5242,101.5439,17141.0
2024-11-27 10:25:00,103.32,103.36,103.26,103.28,43094.0,101.5537,101.593,101.4948,101.5144,43094.0
2024-11-27 10:30:00,103.28,103.3,103.21,103.23,24566.0,101.5144,101.5341,101.4456,101.4653,24566.0
2024-11-27 10:35:00,103.24,103.27,103.2,103.22,21354.0,101.4751,101.5046,101.4358,101.4554,21354.0
2024-11-27 10:40:00,103.23,103.39,103.23,103.25,80122.0,101.4653,101.6225,101.4653,101.4849,80122.0
2024-11-27 10:45:00,103.25,103.3,103.18,103.27,70794.0,101.4849,101.5341,101.4161,101.5046,70794.0
2024-11-27 10:50:00,103.27,103.31,103.23,103.25,87518.0,101.5046,101.5439,101.4653,101.4849,87518.0
2024-11-27 10:55:00,103.25,103.29,103.17,103.18,58421.0,101.4849,101.5242,101.4063,101.4161,58421.0
2024-11-27 11:00:00,103.17,103.19,103.14,103.17,41310.0,101.4063,101.4259,101.3768,101.4063,41310.0
2024-11-27 11:05:00,103.16,103.21,103.11,103.12,57048.0,101.3965,101.4456,101.3473,101.3571,57048.0
2024-11-27 11:10:00,103.12,103.14,103.07,103.13,43203.0,101.3571,101.3768,101.308,101.367,43203.0
2024-11-27 11:15:00,103.12,103.19,103.12,103.16,24866.0,101.3571,101.4259,101.3571,101.3965,24866.0
2024-11-27 11:20:00,103.16,103.19,103.1,103.18,20087.0,101.3965,101.4259,101.3375,101.4161,20087.0
2024-11-27 11:25:00,103.17,103.18,103.08,103.1,53848.0,101.4063,101.4161,101.3178,101.3375,53848.0
2024-11-27 11:30:00,103.1,103.15,103.09,103.15,51048.0,101.3375,101.3866,101.3277,101.3866,51048.0
2024-11-27 11:35:00,103.15,103.25,103.15,103.22,37715.0,101.3866,101.4849,101.3866,101.4554,37715.0
2024-11-27 11:40:00,103.22,103.26,103.19,103.2,51294.0,101.4554,101.4948,101.4259,101.4358,51294.0
2024-11-27 11:45:00,103.19,103.19,103.09,103.12,28195.0,101.4259,101.4259,101.3277,101.3571,28195.0
2024-11-27 11:50:00,103.13,103.15,103.07,103.07,35758.0,101.367,101.3866,101.308,101.308,35758.0
2024-11-27 11:55:00,103.08,103.14,103.07,103.12,43072.0,101.3178,101.3768,101.308,101.3571,43072.0
2024-11-27 12:00:00,103.13,103.17,103.06,103.07,20753.0,101.367,101.4063,101.2982,101.308,20753.0
2024-11-27 12:05:00,103.06,103.11,103.03,103.08,26635.0,101.2982,101.3473,101.2687,101.3178,26635.0
2024-11-27 12:10:00,103.09,103.15,103.09,103.14,15002.0,101.3277,101.3866,101.3277,101.3768,15002.0
2024-11-27 12:15:00,103.14,103.14,103.05,103.07,16286.0,101.3768,101.3768,101.2883,101.308,16286.0
2024-11-27 12:20:00,103.07,103.09,103.04,103.05,15607.0,101.308,101.3277,101.2785,101.2883,15607.0
2024-11-27 12:25:00,103.06,103.13,103.05,103.11,22856.0,101.2982,101.367,101.2883,101.3473,22856.0
2024-11-27 12:30:00,103.11,103.11,103.01,103.04,25883.0,101.3473,101.3473,101.249,101.2785,25883.0
2024-11-27 12:35:00,103.04,103.08,103.02,103.02,17455.0,101.2785,101.3178,101.2589,101.2589,17455.0
2024-11-27 12:40:00,103.03,103.06,103.01,103.03,17080.0,101.2687,101.2982,101.249,101.2687,17080.0
2024-11-27 12:45:00,103.04,103.04,102.97,103.04,13984.0,101.2785,101.2785,101.2097,101.2785,13984.0
2024-11-27 12:50:00,103.04,103.07,103.01,103.05,18844.0,101.2785,101.308,101.249,101.2883,18844.0
2024-11-27 12:55:00,103.06,103.07,103.01,103.02,10233.0,101.2982,101.308,101.249,101.2589,10233.0
2024-11-27 13:00:00,103.02,103.05,103.0,103.04,16793.0,101.2589,101.2883,101.2392,101.2785,16793.0
2024-11-27 13:05:00,103.04,103.09,103.02,103.07,71900.0,101.2785,101.3277,101.2589,101.308,71900.0
2024-11-27 13:10:00,103.07,103.08,103.01,103.02,12671.0,101.308,101.3178,101.249,101.2589,12671.0
2024-11-27 13:15:00,103.01,103.18,103.0,103.03,191418.0,101.249,101.4161,101.2392,101.2687,191418.0
2024-11-27 13:20:00,103.03,103.07,103.0,103.02,25530.0,101.2687,101.308,101.2392,101.2589,25530.0
2024-11-27 13:25:00,103.03,103.03,102.98,102.99,11401.0,101.2687,101.2687,101.2195,101.2294,11401.0
2024-11-27 13:30:00,102.99,103.05,102.98,103.03,14096.0,101.2294,101.2883,101.2195,101.2687,14096.0
2024-11-27 13:35:00,103.03,103.06,103.01,103.03,14276.0,101.2687,101.2982,101.249,101.2687,14276.0
2024-11-27 13:40:00,103.03,103.03,103.0,103.0,10913.0,101.2687,101.2687,101.2392,101.2392,10913.0
2024-11-27 13:45:00,103.0,103.01,102.98,102.98,13416.0,101.2392,101.249,101.2195,101.2195,13416.0
2024-11-27 13:50:00,102.99,103.01,102.97,102.98,4890.0,101.2294,101.249,101.2097,101.2195,4890.0
2024-11-27 13:55:00,102.98,103.0,102.95,102.98,6153.0,101.2195,101.2392,101.1901,101.2195,6153.0
2024-11-27 14:00:00,102.97,103.0,102.95,103.0,7822.0,101.2097,101.2392,101.1901,101.2392,7822.0
2024-11-27 14:05:00,103.0,103.04,102.95,103.04,29261.0,101.2392,101.2785,101.1901,101.2785,29261.0
2024-11-27 14:10:00,103.03,103.04,103.0,103.01,16522.0,101.2687,101.2785,101.2392,101.249,16522.0
2024-11-27 14:15:00,103.0,103.05,102.98,103.01,13349.0,101.2392,101.2883,101.2195,101.249,13349.0
2024-11-27 14:20:00,102.99,102.99,102.91,102.96,14917.0,101.2294,101.2294,101.1507,101.1999,14917.0
2024-11-27 14:25:00,102.98,103.02,102.95,102.97,29234.0,101.2195,101.2589,101.1901,101.2097,29234.0
2024-11-27 14:30:00,102.98,103.02,102.98,103.02,27720.0,101.2195,101.2589,101.2195,101.2589,27720.0
2024-11-27 14:35:00,103.01,103.01,102.95,102.97,30180.0,101.249,101.249,101.1901,101.2097,30180.0
2024-11-27 14:40:00,102.97,103.05,102.96,103.04,18046.0,101.2097,101.2883,101.1999,101.2785,18046.0
2024-11-27 14:45:00,103.05,103.07,103.02,103.06,19387.0,101.2883,101.308,101.2589,101.2982,19387.0
2024-11-27 14:50:00,103.05,103.1,103.03,103.1,23117.0,101.2883,101.3375,101.2687,101.3375,23117.0
2024-11-27 14:55:00,103.1,103.12,103.04,103.06,19472.0,101.3375,101.3571,101.2785,101.2982,19472.0
2024-11-27 15:00:00,103.05,103.06,102.93,102.94,39699.0,101.2883,101.2982,101.1704,101.1802,39699.0
2024-11-27 15:05:00,102.94,102.96,102.92,102.93,23564.0,101.1802,101.1999,101.1606,101.1704,23564.0
2024-11-27 15:10:00,102.93,102.96,102.92,102.93,29523.0,101.1704,101.1999,101.1606,101.1704,29523.0
2024-11-27 15:15:00,102.93,102.99,102.92,102.98,22592.0,101.1704,101.2294,101.1606,101.2195,22592.0
2024-11-27 15:20:00,102.98,103.03,102.95,102.97,26847.0,101.2195,101.2687,101.1901,101.2097,26847.0
2024-11-27 15:25:00,102.97,103.01,102.96,102.97,34892.0,101.2097,101.249,101.1999,101.2097,34892.0
2024-11-27 15:30:00,102.97,103.01,102.93,103.0,41348.0,101.2097,101.249,101.1704,101.2392,41348.0
2024-11-27 15:35:00,102.99,102.99,102.88,102.88,22239.0,101.2294,101.2294,101.1212,101.1212,22239.0
2024-11-27 15:40:00,102.88,102.9,102.83,102.84,31678.0,101.1212,101.1409,101.0721,101.0819,31678.0
2024-11-27 15:45:00,102.84,102.97,102.84,102.97,40497.0,101.0819,101.2097,101.0819,101.2097,40497.0
2024-11-27 15:50:00,102.96,103.04,102.95,102.98,117616.0,101.1999,101.2785,101.1901,101.2195,117616.0
2024-11-27 15:55:00,102.98,102.99,102.8,102.83,249280.0,101.2195,101.2294,101.0426,101.0721,249280.0
2024-11-29 09:30:00,102.91,103.23,102.8,103.19,83061.0,101.1507,101.4653,101.0426,101.4259,83061.0
2024-11-29 09:35:00,103.22,103.27,102.78,103.0,453702.0,101.4554,101.5046,101.023,101.2392,453702.0
2024-11-29 09:40:00,103.01,103.07,102.92,103.0,134705.0,101.249,101.308,101.1606,101.2392,134705.0
2024-11-29 09:45:00,103.04,103.15,103.04,103.08,11694.0,101.2785,101.3866,101.2785,101.3178,11694.0
2024-11-29 09:50:00,103.12,103.17,103.03,103.03,25973.0,101.3571,101.4063,101.2687,101.2687,25973.0
2024-11-29 09:55:00,103.03,103.12,103.0,103.03,16412.0,101.2687,101.3571,101.2392,101.2687,16412.0
2024-11-29 10:00:00,103.03,103.22,103.03,103.22,17514.0,101.2687,101.4554,101.2687,101.4554,17514.0
2024-11-29 10:05:00,103.2,103.25,103.05,103.11,74065.0,101.4358,101.4849,101.2883,101.3473,74065.0
2024-11-29 10:10:00,103.12,103.13,103.03,103.06,37279.0,101.3571,101.367,101.2687,101.2982,37279.0
2024-11-29 10:15:00,103.05,103.07,102.99,103.02,10864.0,101.2883,101.308,101.2294,101.2589,10864.0
2024-11-29 10:20:00,103.05,103.18,103.04,103.11,20925.0,101.2883,101.4161,101.2785,101.3473,20925.0
2024-11-29 10:25:00,103.12,103.15,103.08,103.11,21535.0,101.3571,101.3866,101.3178,101.3473,21535.0
2024-11-29 10:30:00,103.13,103.18,103.09,103.14,16429.0,101.367,101.4161,101.3277,101.3768,16429.0
2024-11-29 10:35:00,103.13,103.19,103.05,103.07,9686.0,101.367,101.4259,101.2883,101.308,9686.0
2024-11-29 10:40:00,103.09,103.09,102.99,102.99,20415.0,101.3277,101.3277,101.2294,101.2294,20415.0
2024-11-29 10:45:00,103.0,103.06,103.0,103.03,15892.0,101.2392,101.2982,101.2392,101.2687,15892.0
2024-11-29 10:50:00,103.05,103.07,102.96,103.07,18961.0,101.2883,101.308,101.1999,101.308,18961.0
2024-11-29 10:55:00,103.06,103.17,103.05,103.17,50568.0,101.2982,101.4063,101.2883,101.4063,50568.0
2024-11-29 11:00:00,103.17,103.17,102.97,102.97,50065.0,101.4063,101.4063,101.2097,101.2097,50065.0
2024-11-29 11:05:00,102.97,103.01,102.92,102.93,45881.0,101.2097,101.249,101.1606,101.1704,45881.0
2024-11-29 11:10:00,102.94,102.94,102.83,102.87,21410.0,101.1802,101.1802,101.0721,101.1114,21410.0
2024-11-29 11:15:00,102.87,102.93,102.83,102.9,39137.0,101.1114,101.1704,101.0721,101.1409,39137.0
2024-11-29 11:20:00,102.9,102.98,102.87,102.95,62958.0,101.1409,101.2195,101.1114,101.1901,62958.0
2024-11-29 11:25:00,102.97,103.04,102.97,103.0,21011.0,101.2097,101.2785,101.2097,101.2392,21011.0
2024-11-29 11:30:00,103.0,103.08,103.0,103.08,50193.0,101.2392,101.3178,101.2392,101.3178,50193.0
2024-11-29 11:35:00,103.08,103.09,103.04,103.08,47882.0,101.3178,101.3277,101.2785,101.3178,47882.0
2024-11-29 11:40:00,103.07,103.1,103.05,103.09,71172.0,101.308,101.3375,101.2883,101.3277,71172.0
2024-11-29 11:45:00,103.09,103.13,103.04,103.06,73537.0,101.3277,101.367,101.2785,101.2982,73537.0
2024-11-29 11:50:00,103.05,103.08,103.01,103.06,51570.0,101.2883,101.3178,101.249,101.2982,51570.0
2024-11-29 11:55:00,103.05,103.08,103.03,103.05,67005.0,101.2883,101.3178,101.2687,101.2883,67005.0
2024-11-29 12:00:00,103.06,103.13,103.05,103.13,44223.0,101.2982,101.367,101.2883,101.367,44223.0
2024-11-29 12:05:00,103.13,103.17,103.11,103.13,33598.0,101.367,101.4063,101.3473,101.367,33598.0
2024-11-29 12:10:00,103.12,103.13,103.0,103.06,84854.0,101.3571,101.367,101.2392,101.2982,84854.0
2024-11-29 12:15:00,103.04,103.04,102.96,103.01,74347.0,101.2785,101.2785,101.1999,101.249,74347.0
2024-11-29 12:20:00,103.02,103.05,102.97,102.98,98516.0,101.2589,101.2883,101.2097,101.2195,98516.0
2024-11-29 12:25:00,102.99,103.0,102.94,102.98,95998.0,101.2294,101.2392,101.1802,101.2195,95998.0
2024-11-29 12:30:00,102.98,103.09,102.95,103.09,99126.0,101.2195,101.3277,101.1901,101.3277,99126.0
2024-11-29 12:35:00,103.09,103.12,103.06,103.09,106932.0,101.3277,101.3571,101.2982,101.3277,106932.0
2024-11-29 12:40:00,103.09,103.1,103.03,103.09,110907.0,101.3277,101.3375,101.2687,101.3277,110907.0
2024-11-29 12:45:00,103.08,103.27,103.08,103.26,108816.0,101.3178,101.5046,101.3178,101.4948,108816.0
2024-11-29 12:50:00,103.25,103.26,102.51,102.62,382117.0,101.4849,101.4948,100.7576,100.8657,382117.0
2024-11-29 12:55:00,102.62,102.62,102.23,102.33,582760.0,100.8657,100.8657,100.4824,100.5807,582760.0
2024-12-02 09:30:00,101.85,101.93,101.39,101.5,296442.0,100.1089,100.1875,99.6567,99.7648,296442.0
2024-12-02 09:35:00,101.49,101.52,101.21,101.3,247534.0,99.755,99.7845,99.4798,99.5683,247534.0
2024-12-02 09:40:00,101.33,101.57,101.32,101.45,114643.0,99.5977,99.8336,99.5879,99.7157,114643.0
2024-12-02 09:45:00,101.43,101.59,101.38,101.47,89098.0,99.696,99.8533,99.6469,99.7354,89098.0
2024-12-02 09:50:00,101.48,101.49,101.28,101.31,91295.0,99.7452,99.755,99.5486,99.5781,91295.0
2024-12-02 09:55:00,101.32,101.34,101.2,101.2,65782.0,99.5879,99.6076,99.47,99.47,65782.0
2024-12-02 10:00:00,101.22,101.22,100.88,101.05,103567.0,99.4896,99.4896,99.1554,99.3225,103567.0
2024-12-02 10:05:00,101.05,101.17,101.01,101.15,44177.0,99.3225,99.4405,99.2832,99.4208,44177.0
2024-12-02 10:10:00,101.14,101.16,101.02,101.05,63299.0,99.411,99.4307,99.293,99.3225,63299.0
2024-12-02 10:15:00,101.04,101.27,101.03,101.23,30388.0,99.3127,99.5388,99.3029,99.4995,30388.0
2024-12-02 10:20:00,101.24,101.32,101.17,101.31,64719.0,99.5093,99.5879,99.4405,99.5781,64719.0
2024-12-02 10:25:00,101.31,101.34,101.25,101.31,25197.0,99.5781,99.6076,99.5191,99.5781,25197.0
2024-12-02 10:30:00,101.3,101.39,101.24,101.26,32395.0,99.5683,99.6567,99.5093,99.5289,32395.0
2024-12-02 10:35:00,101.24,101.28,101.17,101.23,39905.0,99.5093,99.5486,99.4405,99.4995,39905.0
2024-12-02 10:40:00,101.24,101.34,101.18,101.3,42085.0,99.5093,99.6076,99.4503,99.5683,42085.0
2024-12-02 10:45:00,101.32,101.33,101.22,101.32,36682.0,99.5879,99.5977,99.4896,99.5879,36682.0
2024-12-02 10:50:00,101.31,101.37,101.27,101.29,53259.0,99.5781,99.6371,99.5388,99.5584,53259.0
2024-12-02 10:55:00,101.31,101.31,101.21,101.22,36912.0,99.5781,99.5781,99.4798,99.4896,36912.0
2024-12-02 11:00:00,101.23,101.28,101.14,101.28,47439.0,99.4995,99.5486,99.411,99.5486,47439.0
2024-12-02 11:05:00,101.3,101.3,101.23,101.26,15770.0,99.5683,99.5683,99.4995,99.5289,15770.0
2024-12-02 11:10:00,101.26,101.31,101.21,101.24,19981.0,99.5289,99.5781,99.4798,99.5093,19981.0
2024-12-02 11:15:00,101.25,101.34,101.24,101.33,54701.0,99.5191,99.6076,99.5093,99.5977,54701.0
2024-12-02 11:20:00,101.34,101.4,101.28,101.34,58688.0,99.6076,99.6665,99.5486,99.6076,58688.0
2024-12-02 11:25:00,101.34,101.36,101.24,101.26,46769.0,99.6076,99.6272,99.5093,99.5289,46769.0
2024-12-02 11:30:00,101.26,101.26,101.14,101.15,25396.0,99.5289,99.5289,99.411,99.4208,25396.0
2024-12-02 11:35:00,101.15,101.16,101.08,101.09,15989.0,99.4208,99.4307,99.352,99.3618,15989.0
2024-12-02 11:40:00,101.12,101.17,101.11,101.15,15295.0,99.3913,99.4405,99.3815,99.4208,15295.0
2024-12-02 11:45:00,101.15,101.17,101.06,101.1,10092.0,99.4208,99.4405,99.3324,99.3717,10092.0
2024-12-02 11:50:00,101.12,101.14,101.04,101.07,8203.0,99.3913,99.411,99.3127,99.3422,8203.0
2024-12-02 11:55:00,101.07,101.11,101.05,101.09,2500.0,99.3422,99.3815,99.3225,99.3618,2500.0
2024-12-02 12:00:00,101.1,101.11,101.02,101.05,14733.0,99.3717,99.3815,99.293,99.3225,14733.0
2024-12-02 12:05:00,101.05,101.12,101.0,101.12,11420.0,99.3225,99.3913,99.2734,99.3913,11420.0
2024-12-02 12:10:00,101.1,101.11,101.05,101.1,17058.0,99.3717,99.3815,99.3225,99.3717,17058.0
2024-12-02 12:15:00,101.09,101.13,101.04,101.13,6734.0,99.3618,99.4012,99.3127,99.4012,6734.0
2024-12-02 12:20:00,101.11,101.12,101.08,101.1,9389.0,99.3815,99.3913,99.352,99.3717,9389.0
2024-12-02 12:25:00,101.11,101.13,101.07,101.09,8766.0,99.3815,99.4012,99.3422,99.3618,8766.0
2024-12-02 12:30:00,101.09,101.11,101.03,101.03,12145.0,99.3618,99.3815,99.3029,99.3029,12145.0
2024-12-02 12:35:00,101.05,101.07,100.96,100.98,15206.0,99.3225,99.3422,99.2341,99.2537,15206.0
2024-12-02 12:40:00,100.97,101.08,100.97,101.08,15469.0,99.2439,99.352,99.2439,99.352,15469.0
2024-12-02 12:45:00,101.09,101.1,101.04,101.04,18885.0,99.3618,99.3717,99.3127,99.3127,18885.0
2024-12-02 12:50:00,101.02,101.02,100.98,101.01,12973.0,99.293,99.293,99.2537,99.2832,12973.0
2024-12-02 12:55:00,101.02,101.03,100.92,100.96,12796.0,99.293,99.3029,99.1948,99.2341,12796.0
2024-12-02 13:00:00,100.97,100.99,100.95,100.96,9893.0,99.2439,99.2636,99.2242,99.2341,9893.0
2024-12-02 13:05:00,100.96,100.98,100.91,100.93,29167.0,99.2341,99.2537,99.1849,99.2046,29167.0
2024-12-02 13:10:00,100.93,100.95,100.91,100.94,9193.0,99.2046,99.2242,99.1849,99.2144,9193.0
2024-12-02 13:15:00,100.95,100.97,100.92,100.94,10618.0,99.2242,99.2439,99.1948,99.2144,10618.0
2024-12-02 13:20:00,100.94,100.97,100.94,100.95,13950.0,99.2144,99.2439,99.2144,99.2242,13950.0
2024-12-02 13:25:00,100.95,100.99,100.91,100.98,14071.0,99.2242,99.2636,99.1849,99.2537,14071.0
2024-12-02 13:30:00,101.0,101.01,100.93,100.94,8187.0,99.2734,99.2832,99.2046,99.2144,8187.0
2024-12-02 13:35:00,100.93,100.94,100.88,100.88,25666.0,99.2046,99.2144,99.1554,99.1554,25666.0
2024-12-02 13:40:00,100.89,100.92,100.87,100.87,11952.0,99.1653,99.1948,99.1456,99.1456,11952.0
2024-12-02 13:45:00,100.88,100.98,100.88,100.98,20123.0,99.1554,99.2537,99.1554,99.2537,20123.0
2024-12-02 13:50:00,100.98,100.98,100.91,100.92,16921.0,99.2537,99.2537,99.1849,99.1948,16921.0
2024-12-02 13:55:00,100.91,100.95,100.89,100.9,6485.0,99.1849,99.2242,99.1653,99.1751,6485.0
2024-12-02 14:00:00,100.9,100.91,100.85,100.86,6355.0,99.1751,99.1849,99.126,99.1358,6355.0
2024-12-02 14:05:00,100.86,100.86,100.78,100.81,9264.0,99.1358,99.1358,99.0571,99.0866,9264.0
2024-12-02 14:10:00,100.79,100.81,100.76,100.76,12002.0,99.067,99.0866,99.0375,99.0375,12002.0
2024-12-02 14:15:00,100.76,100.76,100.69,100.7,11039.0,99.0375,99.0375,98.9687,98.9785,11039.0
2024-12-02 14:20:00,100.69,100.71,100.65,100.67,13294.0,98.9687,98.9883,98.9294,98.949,13294.0
2024-12-02 14:25:00,100.67,100.72,100.66,100.68,14438.0,98.949,98.9982,98.9392,98.9589,14438.0
2024-12-02 14:30:00,100.68,100.68,100.62,100.67,17845.0,98.9589,98.9589,98.8999,98.949,17845.0
2024-12-02 14:35:00,100.67,100.73,100.67,100.72,9083.0,98.949,99.008,98.949,98.9982,9083.0
2024-12-02 14:40:00,100.72,100.79,100.71,100.79,14532.0,98.9982,99.067,98.9883,99.067,14532.0
2024-12-02 14:45:00,100.79,100.81,100.74,100.76,13634.0,99.067,99.0866,99.0178,99.0375,13634.0
2024-12-02 14:50:00,100.76,100.77,100.71,100.77,15779.0,99.0375,99.0473,98.9883,99.0473,15779.0
2024-12-02 14:55:00,100.77,100.78,100.73,100.74,15901.0,99.0473,99.0571,99.008,99.0178,15901.0
2024-12-02 15:00:00,100.74,100.74,100.69,100.71,23369.0,99.0178,99.0178,98.9687,98.9883,23369.0
2024-12-02 15:05:00,100.71,100.73,100.67,100.68,13873.0,98.9883,99.008,98.949,98.9589,13873.0
2024-12-02 15:10:00,100.69,100.73,100.68,100.7,32984.0,98.9687,99.008,98.9589,98.9785,32984.0
2024-12-02 15:15:00,100.7,100.79,100.7,100.77,98927.0,98.9785,99.067,98.9785,99.0473,98927.0
2024-12-02 15:20:00,100.76,100.78,100.74,100.75,60771.0,99.0375,99.0571,99.0178,99.0277,60771.0
2024-12-02 15:25:00,100.76,100.81,100.73,100.79,79602.0,99.0375,99.0866,99.008,99.067,79602.0
2024-12-02 15:30:00,100.79,100.8,100.7,100.73,105450.0,99.067,99.0768,98.9785,99.008,105450.0
2024-12-02 15:35:00,100.72,100.72,100.66,100.68,37183.0,98.9982,98.9982,98.9392,98.9589,37183.0
2024-12-02 15:40:00,100.68,100.69,100.61,100.62,52686.0,98.9589,98.9687,98.8901,98.8999,52686.0
2024-12-02 15:45:00,100.63,100.69,100.57,100.69,113672.0,98.9097,98.9687,98.8507,98.9687,113672.0
2024-12-02 15:50:00,100.68,100.9,100.67,100.89,153044.0,98.9589,99.1751,98.949,99.1653,153044.0
2024-12-02 15:55:00,100.89,101.01,100.85,100.91,1226656.0,99.1653,99.2832,99.126,99.1849,1226656.0
2024-12-03 09:30:00,100.94,101.24,100.94,101.04,72105.0,99.2144,99.5093,99.2144,99.3127,72105.0
2024-12-03 09:35:00,101.05,101.06,100.81,100.85,52978.0,99.3225,99.3324,99.0866,99.126,52978.0
2024-12-03 09:40:00,100.81,100.95,100.79,100.81,56588.0,99.0866,99.2242,99.067,99.0866,56588.0
2024-12-03 09:45:00,100.79,100.88,100.71,100.78,69194.0,99.067,99.1554,98.9883,99.0571,69194.0
2024-12-03 09:50:00,100.77,100.97,100.74,100.92,64379.0,99.0473,99.2439,99.0178,99.1948,64379.0
2024-12-03 09:55:00,100.9,100.95,100.82,100.86,66399.0,99.1751,99.2242,99.0965,99.1358,66399.0
2024-12-03 10:00:00,100.86,100.89,100.66,100.75,75803.0,99.1358,99.1653,98.9392,99.0277,75803.0
2024-12-03 10:05:00,100.75,100.75,100.57,100.64,26487.0,99.0277,99.0277,98.8507,98.9195,26487.0
2024-12-03 10:10:00,100.64,100.75,100.61,100.64,34495.0,98.9195,99.0277,98.8901,98.9195,34495.0
2024-12-03 10:15:00,100.64,100.69,100.57,100.67,21901.0,98.9195,98.9687,98.8507,98.949,21901.0
2024-12-03 10:20:00,100.65,100.7,100.61,100.69,20465.0,98.9294,98.9785,98.8901,98.9687,20465.0
2024-12-03 10:25:00,100.69,100.69,100.55,100.55,16511.0,98.9687,98.9687,98.8311,98.8311,16511.0
2024-12-03 10:30:00,100.54,100.57,100.41,100.46,19822.0,98.8213,98.8507,98.6935,98.7426,19822.0
2024-12-03 10:35:00,100.45,100.55,100.44,100.49,27048.0,98.7328,98.8311,98.723,98.7721,27048.0
2024-12-03 10:40:00,100.47,100.47,100.36,100.45,81337.0,98.7524,98.7524,98.6443,98.7328,81337.0
2024-12-03 10:45:00,100.46,100.48,100.43,100.45,10278.0,98.7426,98.7623,98.7131,98.7328,10278.0
2024-12-03 10:50:00,100.45,100.52,100.39,100.49,45977.0,98.7328,98.8016,98.6738,98.7721,45977.0
2024-12-03 10:55:00,100.49,100.49,100.41,100.44,37994.0,98.7721,98.7721,98.6935,98.723,37994.0
2024-12-03 11:00:00,100.44,100.49,100.38,100.45,18456.0,98.723,98.7721,98.664,98.7328,18456.0
2024-12-03 11:05:00,100.44,100.46,100.34,100.45,21485.0,98.723,98.7426,98.6247,98.7328,21485.0
2024-12-03 11:10:00,100.44,100.49,100.43,100.48,17704.0,98.723,98.7721,98.7131,98.7623,17704.0
2024-12-03 11:15:00,100.48,100.54,100.46,100.48,30728.0,98.7623,98.8213,98.7426,98.7623,30728.0
2024-12-03 11:20:00,100.47,100.54,100.47,100.51,19528.0,98.7524,98.8213,98.7524,98.7918,19528.0
2024-12-03 11:25:00,100.5,100.53,100.48,100.48,10243.0,98.7819,98.8114,98.7623,98.7623,10243.0
2024-12-03 11:30:00,100.48,100.54,100.47,100.54,9116.0,98.7623,98.8213,98.7524,98.8213,9116.0
2024-12-03 11:35:00,100.52,100.52,100.46,100.51,21082.0,98.8016,98.8016,98.7426,98.7918,21082.0
2024-12-03 11:40:00,100.52,100.52,100.42,100.46,13389.0,98.8016,98.8016,98.7033,98.7426,13389.0
2024-12-03 11:45:00,100.45,100.49,100.42,100.48,9476.0,98.7328,98.7721,98.7033,98.7623,9476.0
2024-12-03 11:50:00,100.48,100.48,100.39,100.41,21294.0,98.7623,98.7623,98.6738,98.6935,21294.0
2024-12-03 11:55:00,100.41,100.41,100.34,100.34,6560.0,98.6935,98.6935,98.6247,98.6247,6560.0
2024-12-03 12:00:00,100.34,100.38,100.31,100.31,7896.0,98.6247,98.664,98.5952,98.5952,7896.0
2024-12-03 12:05:00,100.31,100.4,100.3,100.4,17400.0,98.5952,98.6836,98.5854,98.6836,17400.0
2024-12-03 12:10:00,100.39,100.39,100.32,100.37,21605.0,98.6738,98.6738,98.605,98.6542,21605.0
2024-12-03 12:15:00,100.37,100.41,100.35,100.36,11663.0,98.6542,98.6935,98.6345,98.6443,11663.0
2024-12-03 12:20:00,100.35,100.48,100.35,100.41,26447.0,98.6345,98.7623,98.6345,98.6935,26447.0
2024-12-03 12:25:00,100.41,100.5,100.41,100.5,7515.0,98.6935,98.7819,98.6935,98.7819,7515.0
2024-12-03 12:30:00,100.5,100.58,100.49,100.58,10150.0,98.7819,98.8606,98.7721,98.8606,10150.0
2024-12-03 12:35:00,100.58,100.63,100.53,100.62,29690.0,98.8606,98.9097,98.8114,98.8999,29690.0
2024-12-03 12:40:00,100.62,100.68,100.61,100.67,17940.0,98.8999,98.9589,98.8901,98.949,17940.0
2024-12-03 12:45:00,100.66,100.74,100.64,100.73,9032.0,98.9392,99.0178,98.9195,99.008,9032.0
2024-12-03 12:50:00,100.72,100.79,100.72,100.75,7234.0,98.9982,99.067,98.9982,99.0277,7234.0
2024-12-03 12:55:00,100.74,100.76,100.72,100.75,11343.0,99.0178,99.0375,98.9982,99.0277,11343.0
2024-12-03 13:00:00,100.76,100.78,100.74,100.77,12498.0,99.0375,99.0571,99.0178,99.0473,12498.0
2024-12-03 13:05:00,100.76,100.76,100.68,100.7,7437.0,99.0375,99.0375,98.9589,98.9785,7437.0
2024-12-03 13:10:00,100.71,100.79,100.71,100.71,19872.0,98.9883,99.067,98.9883,98.9883,19872.0
2024-12-03 13:15:00,100.72,100.75,100.68,100.74,9603.0,98.9982,99.0277,98.9589,99.0178,9603.0
2024-12-03 13:20:00,100.74,100.75,100.71,100.72,7304.0,99.0178,99.0277,98.9883,98.9982,7304.0
2024-12-03 13:25:00,100.72,100.76,100.68,100.7,36013.0,98.9982,99.0375,98.9589,98.9785,36013.0
2024-12-03 13:30:00,100.7,100.71,100.61,100.62,91585.0,98.9785,98.9883,98.8901,98.8999,91585.0
2024-12-03 13:35:00,100.62,100.64,100.56,100.56,9004.0,98.8999,98.9195,98.8409,98.8409,9004.0
2024-12-03 13:40:00,100.56,100.59,100.55,100.58,12148.0,98.8409,98.8704,98.8311,98.8606,12148.0
2024-12-03 13:45:00,100.58,100.6,100.56,100.59,39075.0,98.8606,98.8802,98.8409,98.8704,39075.0
2024-12-03 13:50:00,100.59,100.6,100.54,100.55,11931.0,98.8704,98.8802,98.8213,98.8311,11931.0
2024-12-03 13:55:00,100.55,100.64,100.55,100.61,12156.0,98.8311,98.9195,98.8311,98.8901,12156.0
2024-12-03 14:00:00,100.61,100.63,100.54,100.61,16843.0,98.8901,98.9097,98.8213,98.8901,16843.0
2024-12-03 14:05:00,100.61,100.67,100.6,100.65,5377.0,98.8901,98.949,98.8802,98.9294,5377.0
2024-12-03 14:10:00,100.66,100.68,100.59,100.59,10630.0,98.9392,98.9589,98.8704,98.8704,10630.0
2024-12-03 14:15:00,100.58,100.64,100.58,100.61,28142.0,98.8606,98.9195,98.8606,98.8901,28142.0
2024-12-03 14:20:00,100.6,100.62,100.53,100.61,16693.0,98.8802,98.8999,98.8114,98.8901,16693.0
2024-12-03 14:25:00,100.6,100.65,100.56,100.63,14451.0,98.8802,98.9294,98.8409,98.9097,14451.0
2024-12-03 14:30:00,100.63,100.65,100.6,100.62,21998.0,98.9097,98.9294,98.8802,98.8999,21998.0
2024-12-03 14:35:00,100.62,100.63,100.55,100.61,11208.0,98.8999,98.9097,98.8311,98.8901,11208.0
2024-12-03 14:40:00,100.61,100.61,100.55,100.58,9064.0,98.8901,98.8901,98.8311,98.8606,9064.0
2024-12-03 14:45:00,100.59,100.66,100.57,100.66,15951.0,98.8704,98.9392,98.8507,98.9392,15951.0
2024-12-03 14:50:00,100.67,100.71,100.66,100.69,15351.0,98.949,98.9883,98.9392,98.9687,15351.0
2024-12-03 14:55:00,100.68,100.69,100.65,100.68,13035.0,98.9589,98.9687,98.9294,98.9589,13035.0
2024-12-03 15:00:00,100.67,100.67,100.61,100.64,14274.0,98.949,98.949,98.8901,98.9195,14274.0
2024-12-03 15:05:00,100.63,100.66,100.61,100.64,25108.0,98.9097,98.9392,98.8901,98.9195,25108.0
2024-12-03 15:10:00,100.64,100.67,100.58,100.59,48816.0,98.9195,98.949,98.8606,98.8704,48816.0
2024-12-03 15:15:00,100.6,100.62,100.56,100.56,39541.0,98.8802,98.8999,98.8409,98.8409,39541.0
2024-12-03 15:20:00,100.57,100.6,100.5,100.51,52794.0,98.8507,98.8802,98.7819,98.7918,52794.0
2024-12-03 15:25:00,100.5,100.58,100.5,100.58,18884.0,98.7819,98.8606,98.7819,98.8606,18884.0
2024-12-03 15:30:00,100.57,100.57,100.53,100.55,39378.0,98.8507,98.8507,98.8114,98.8311,39378.0
2024-12-03 15:35:00,100.54,100.58,100.52,100.55,31031.0,98.8213,98.8606,98.8016,98.8311,31031.0
2024-12-03 15:40:00,100.54,100.54,100.41,100.42,32117.0,98.8213,98.8213,98.6935,98.7033,32117.0
2024-12-03 15:45:00,100.41,100.46,100.38,100.45,121087.0,98.6935,98.7426,98.664,98.7328,121087.0
2024-12-03 15:50:00,100.46,100.51,100.42,100.49,155915.0,98.7426,98.7918,98.7033,98.7721,155915.0
2024-12-03 15:55:00,100.48,100.49,100.24,100.33,594188.0,98.7623,98.7721,98.5264,98.6148,594188.0
2024-12-04 09:30:00,100.33,100.38,99.99,100.29,85125.0,98.6148,98.664,98.2807,98.5755,85125.0
2024-12-04 09:35:00,100.32,100.34,100.09,100.11,30303.0,98.605,98.6247,98.3789,98.3986,30303.0
2024-12-04 09:40:00,100.11,100.18,99.99,99.99,14720.0,98.3986,98.4674,98.2807,98.2807,14720.0
2024-12-04 09:45:00,100.04,100.09,99.89,99.91,21584.0,98.3298,98.3789,98.1824,98.202,21584.0
2024-12-04 09:50:00,99.9,100.01,99.84,99.97,31821.0,98.1922,98.3003,98.1332,98.261,31821.0
2024-12-04 09:55:00,99.96,99.99,99.85,99.9,16235.0,98.2512,98.2807,98.143,98.1922,16235.0
2024-12-04 10:00:00,99.89,99.96,99.71,99.73,47970.0,98.1824,98.2512,98.0054,98.0251,47970.0
2024-12-04 10:05:00,99.72,99.8,99.62,99.78,39145.0,98.0153,98.0939,97.917,98.0742,39145.0
2024-12-04 10:10:00,99.78,99.78,99.59,99.6,28047.0,98.0742,98.0742,97.8875,97.8973,28047.0
2024-12-04 10:15:00,99.58,99.72,99.55,99.55,32025.0,97.8777,98.0153,97.8482,97.8482,32025.0
2024-12-04 10:20:00,99.56,99.57,99.51,99.57,9593.0,97.858,97.8678,97.8089,97.8678,9593.0
2024-12-04 10:25:00,99.56,99.74,99.56,99.73,15023.0,97.858,98.0349,97.858,98.0251,15023.0
2024-12-04 10:30:00,99.7,99.72,99.63,99.64,17065.0,97.9956,98.0153,97.9268,97.9366,17065.0
2024-12-04 10:35:00,99.63,99.78,99.63,99.73,27915.0,97.9268,98.0742,97.9268,98.0251,27915.0
2024-12-04 10:40:00,99.73,99.79,99.69,99.69,18854.0,98.0251,98.0841,97.9858,97.9858,18854.0
2024-12-04 10:45:00,99.69,99.74,99.67,99.74,12046.0,97.9858,98.0349,97.9661,98.0349,12046.0
2024-12-04 10:50:00,99.74,99.74,99.65,99.7,12696.0,98.0349,98.0349,97.9465,97.9956,12696.0
2024-12-04 10:55:00,99.69,99.74,99.65,99.7,15487.0,97.9858,98.0349,97.9465,97.9956,15487.0
2024-12-04 11:00:00,99.71,99.77,99.65,99.75,19950.0,98.0054,98.0644,97.9465,98.0448,19950.0
2024-12-04 11:05:00,99.73,99.74,99.66,99.67,27760.0,98.0251,98.0349,97.9563,97.9661,27760.0
2024-12-04 11:10:00,99.69,99.77,99.69,99.76,17570.0,97.9858,98.0644,97.9858,98.0546,17570.0
2024-12-04 11:15:00,99.76,99.78,99.74,99.78,28417.0,98.0546,98.0742,98.0349,98.0742,28417.0
2024-12-04 11:20:00,99.78,99.95,99.77,99.94,30421.0,98.0742,98.2413,98.0644,98.2315,30421.0
2024-12-04 11:25:00,99.94,99.96,99.79,99.81,50280.0,98.2315,98.2512,98.0841,98.1037,50280.0
2024-12-04 11:30:00,99.82,99.94,99.79,99.93,23649.0,98.1136,98.2315,98.0841,98.2217,23649.0
2024-12-04 11:35:00,99.93,99.93,99.85,99.87,9022.0,98.2217,98.2217,98.143,98.1627,9022.0
2024-12-04 11:40:00,99.87,99.92,99.83,99.83,7392.0,98.1627,98.2118,98.1234,98.1234,7392.0
2024-12-04 11:45:00,99.84,99.88,99.82,99.83,7171.0,98.1332,98.1725,98.1136,98.1234,7171.0
2024-12-04 11:50:00,99.83,99.88,99.83,99.88,3323.0,98.1234,98.1725,98.1234,98.1725,3323.0
2024-12-04 11:55:00,99.88,99.92,99.85,99.87,13864.0,98.1725,98.2118,98.143,98.1627,13864.0
2024-12-04 12:00:00,99.88,99.89,99.8,99.8,5492.0,98.1725,98.1824,98.0939,98.0939,5492.0
2024-12-04 12:05:00,99.81,99.89,99.81,99.89,8326.0,98.1037,98.1824,98.1037,98.1824,8326.0
2024-12-04 12:10:00,99.9,99.9,99.87,99.9,8255.0,98.1922,98.1922,98.1627,98.1922,8255.0
2024-12-04 12:15:00,99.88,99.89,99.84,99.84,17287.0,98.1725,98.1824,98.1332,98.1332,17287.0
2024-12-04 12:20:00,99.86,99.91,99.78,99.78,20741.0,98.1529,98.202,98.0742,98.0742,20741.0
2024-12-04 12:25:00,99.78,99.79,99.77,99.79,7483.0,98.0742,98.0841,98.0644,98.0841,7483.0
2024-12-04 12:30:00,99.77,99.82,99.76,99.81,12838.0,98.0644,98.1136,98.0546,98.1037,12838.0
2024-12-04 12:35:00,99.8,99.83,99.79,99.83,8753.0,98.0939,98.1234,98.0841,98.1234,8753.0
2024-12-04 12:40:00,99.82,99.85,99.79,99.82,9321.0,98.1136,98.143,98.0841,98.1136,9321.0
2024-12-04 12:45:00,99.84,99.91,99.83,99.91,9541.0,98.1332,98.202,98.1234,98.202,9541.0
2024-12-04 12:50:00,99.91,99.97,99.91,99.95,4975.0,98.202,98.261,98.202,98.2413,4975.0
2024-12-04 12:55:00,99.96,100.0,99.95,99.99,6754.0,98.2512,98.2905,98.2413,98.2807,6754.0
2024-12-04 13:00:00,99.99,100.04,99.96,99.97,19893.0,98.2807,98.3298,98.2512,98.261,19893.0
2024-12-04 13:05:00,99.97,99.97,99.92,99.96,16514.0,98.261,98.261,98.2118,98.2512,16514.0
2024-12-04 13:10:00,99.97,100.02,99.96,100.02,10828.0,98.261,98.3101,98.2512,98.3101,10828.0
2024-12-04 13:15:00,100.02,100.07,100.0,100.03,6946.0,98.3101,98.3593,98.2905,98.32,6946.0
2024-12-04 13:20:00,100.02,100.02,99.93,99.94,21634.0,98.3101,98.3101,98.2217,98.2315,21634.0
2024-12-04 13:25:00,99.92,99.93,99.88,99.9,12573.0,98.2118,98.2217,98.1725,98.1922,12573.0
2024-12-04 13:30:00,99.9,99.9,99.83,99.86,10919.0,98.1922,98.1922,98.1234,98.1529,10919.0
2024-12-04 13:35:00,99.88,99.91,99.87,99.89,10512.0,98.1725,98.202,98.1627,98.1824,10512.0
2024-12-04 13:40:00,99.89,99.92,99.88,99.9,18097.0,98.1824,98.2118,98.1725,98.1922,18097.0
2024-12-04 13:45:00,99.9,99.95,99.89,99.95,12798.0,98.1922,98.2413,98.1824,98.2413,12798.0
2024-12-04 13:50:00,99.95,99.97,99.93,99.97,11609.0,98.2413,98.261,98.2217,98.261,11609.0
2024-12-04 13:55:00,99.98,99.99,99.9,99.9,16972.0,98.2708,98.2807,98.1922,98.1922,16972.0
2024-12-04 14:00:00,99.89,99.9,99.83,99.87,63579.0,98.1824,98.1922,98.1234,98.1627,63579.0
2024-12-04 14:05:00,99.87,99.87,99.82,99.83,20165.0,98.1627,98.1627,98.1136,98.1234,20165.0
2024-12-04 14:10:00,99.84,99.89,99.81,99.87,20838.0,98.1332,98.1824,98.1037,98.1627,20838.0
2024-12-04 14:15:00,99.87,99.87,99.8,99.83,26923.0,98.1627,98.1627,98.0939,98.1234,26923.0
2024-12-04 14:20:00,99.84,99.88,99.83,99.86,26336.0,98.1332,98.1725,98.1234,98.1529,26336.0
2024-12-04 14:25:00,99.86,99.93,99.85,99.87,28950.0,98.1529,98.2217,98.143,98.1627,28950.0
2024-12-04 14:30:00,99.87,99.9,99.84,99.87,18796.0,98.1627,98.1922,98.1332,98.1627,18796.0
2024-12-04 14:35:00,99.87,99.91,99.85,99.88,20545.0,98.1627,98.202,98.143,98.1725,20545.0
2024-12-04 14:40:00,99.88,99.89,99.8,99.81,13218.0,98.1725,98.1824,98.0939,98.1037,13218.0
2024-12-04 14:45:00,99.81,99.88,99.79,99.79,6928.0,98.1037,98.1725,98.0841,98.0841,6928.0
2024-12-04 14:50:00,99.79,99.81,99.77,99.78,20275.0,98.0841,98.1037,98.0644,98.0742,20275.0
2024-12-04 14:55:00,99.78,99.83,99.78,99.83,10902.0,98.0742,98.1234,98.0742,98.1234,10902.0
2024-12-04 15:00:00,99.83,99.86,99.79,99.86,40245.0,98.1234,98.1529,98.0841,98.1529,40245.0
2024-12-04 15:05:00,99.86,99.92,99.86,99.91,19047.0,98.1529,98.2118,98.1529,98.202,19047.0
2024-12-04 15:10:00,99.92,99.96,99.89,99.92,11341.0,98.2118,98.2512,98.1824,98.2118,11341.0
2024-12-04 15:15:00,99.91,99.92,99.86,99.88,10321.0,98.202,98.2118,98.1529,98.1725,10321.0
2024-12-04 15:20:00,99.88,99.93,99.87,99.93,10754.0,98.1725,98.2217,98.1627,98.2217,10754.0
2024-12-04 15:25:00,99.92,99.92,99.88,99.88,13283.0,98.2118,98.2118,98.1725,98.1725,13283.0
2024-12-04 15:30:00,99.88,99.88,99.83,99.86,57216.0,98.1725,98.1725,98.1234,98.1529,57216.0
2024-12-04 15:35:00,99.85,99.91,99.85,99.91,22523.0,98.143,98.202,98.143,98.202,22523.0
2024-12-04 15:40:00,99.9,99.92,99.87,99.91,25439.0,98.1922,98.2118,98.1627,98.202,25439.0
2024-12-04 15:45:00,99.91,99.95,99.89,99.95,35017.0,98.202,98.2413,98.1824,98.2413,35017.0
2024-12-04 15:50:00,99.96,100.07,99.95,100.01,61027.0,98.2512,98.3593,98.2413,98.3003,61027.0
2024-12-04 15:55:00,100.0,100.05,99.97,100.04,209685.0,98.2905,98.3396,98.261,98.3298,209685.0
2024-12-05 09:30:00,99.62,99.76,99.39,99.46,99566.0,97.917,98.0546,97.6909,97.7597,99566.0
2024-12-05 09:35:00,99.45,99.74,99.36,99.74,177749.0,97.7499,98.0349,97.6614,98.0349,177749.0
2024-12-05 09:40:00,99.72,99.84,99.66,99.67,40366.0,98.0153,98.1332,97.9563,97.9661,40366.0
2024-12-05 09:45:00,99.67,99.84,99.66,99.83,27723.0,97.9661,98.1332,97.9563,98.1234,27723.0
2024-12-05 09:50:00,99.82,99.84,99.69,99.75,23154.0,98.1136,98.1332,97.9858,98.0448,23154.0
2024-12-05 09:55:00,99.76,99.82,99.62,99.76,15689.0,98.0546,98.1136,97.917,98.0546,15689.0
2024-12-05 10:00:00,99.76,99.84,99.68,99.79,47350.0,98.0546,98.1332,97.976,98.0841,47350.0
2024-12-05 10:05:00,99.79,99.85,99.71,99.71,25095.0,98.0841,98.143,98.0054,98.0054,25095.0
2024-12-05 10:10:00,99.72,99.77,99.59,99.64,24553.0,98.0153,98.0644,97.8875,97.9366,24553.0
2024-12-05 10:15:00,99.67,99.67,99.58,99.59,15067.0,97.9661,97.9661,97.8777,97.8875,15067.0
2024-12-05 10:20:00,99.59,99.66,99.53,99.54,23725.0,97.8875,97.9563,97.8285,97.8383,23725.0
2024-12-05 10:25:00,99.52,99.58,99.52,99.56,16072.0,97.8187,97.8777,97.8187,97.858,16072.0
2024-12-05 10:30:00,99.5,99.53,99.43,99.48,10982.0,97.799,97.8285,97.7302,97.7794,10982.0
2024-12-05 10:35:00,99.48,99.49,99.38,99.41,17334.0,97.7794,97.7892,97.6811,97.7106,17334.0
2024-12-05 10:40:00,99.4,99.43,99.3,99.38,21081.0,97.7007,97.7302,97.6024,97.6811,21081.0
2024-12-05 10:45:00,99.38,99.5,99.34,99.48,12853.0,97.6811,97.799,97.6418,97.7794,12853.0
2024-12-05 10:50:00,99.49,99.53,99.38,99.39,12598.0,97.7892,97.8285,97.6811,97.6909,12598.0
2024-12-05 10:55:00,99.38,99.42,99.33,99.38,24067.0,97.6811,97.7204,97.6319,97.6811,24067.0
2024-12-05 11:00:00,99.38,99.39,99.3,99.31,33690.0,97.6811,97.6909,97.6024,97.6123,33690.0
2024-12-05 11:05:00,99.32,99.36,99.29,99.31,21975.0,97.6221,97.6614,97.5926,97.6123,21975.0
2024-12-05 11:10:00,99.27,99.31,99.23,99.31,31225.0,97.573,97.6123,97.5336,97.6123,31225.0
2024-12-05 11:15:00,99.31,99.33,99.22,99.24,14817.0,97.6123,97.6319,97.5238,97.5435,14817.0
2024-12-05 11:20:00,99.22,99.26,99.19,99.26,21231.0,97.5238,97.5631,97.4943,97.5631,21231.0
2024-12-05 11:25:00,99.28,99.4,99.27,99.4,14344.0,97.5828,97.7007,97.573,97.7007,14344.0
2024-12-05 11:30:00,99.4,99.41,99.29,99.31,20227.0,97.7007,97.7106,97.5926,97.6123,20227.0
2024-12-05 11:35:00,99.32,99.41,99.31,99.4,9833.0,97.6221,97.7106,97.6123,97.7007,9833.0
2024-12-05 11:40:00,99.4,99.45,99.37,99.45,11113.0,97.7007,97.7499,97.6713,97.7499,11113.0
2024-12-05 11:45:00,99.44,99.46,99.37,99.38,7379.0,97.7401,97.7597,97.6713,97.6811,7379.0
2024-12-05 11:50:00,99.36,99.41,99.36,99.4,15454.0,97.6614,97.7106,97.6614,97.7007,15454.0
2024-12-05 11:55:00,99.39,99.49,99.39,99.49,16669.0,97.6909,97.7892,97.6909,97.7892,16669.0
2024-12-05 12:00:00,99.49,99.57,99.48,99.54,10502.0,97.7892,97.8678,97.7794,97.8383,10502.0
2024-12-05 12:05:00,99.53,99.55,99.5,99.53,6001.0,97.8285,97.8482,97.799,97.8285,6001.0
2024-12-05 12:10:00,99.54,99.57,99.45,99.48,14643.0,97.8383,97.8678,97.7499,97.7794,14643.0
2024-12-05 12:15:00,99.46,99.49,99.41,99.42,9947.0,97.7597,97.7892,97.7106,97.7204,9947.0
2024-12-05 12:20:00,99.42,99.43,99.39,99.41,21603.0,97.7204,97.7302,97.6909,97.7106,21603.0
2024-12-05 12:25:00,99.41,99.5,99.41,99.49,5874.0,97.7106,97.799,97.7106,97.7892,5874.0
2024-12-05 12:30:00,99.47,99.55,99.46,99.52,25851.0,97.7695,97.8482,97.7597,97.8187,25851.0
2024-12-05 12:35:00,99.53,99.55,99.44,99.45,7804.0,97.8285,97.8482,97.7401,97.7499,7804.0
2024-12-05 12:40:00,99.46,99.51,99.46,99.51,8049.0,97.7597,97.8089,97.7597,97.8089,8049.0
2024-12-05 12:45:00,99.51,99.56,99.5,99.55,12178.0,97.8089,97.858,97.799,97.8482,12178.0
2024-12-05 12:50:00,99.56,99.62,99.55,99.59,7983.0,97.858,97.917,97.8482,97.8875,7983.0
2024-12-05 12:55:00,99.59,99.71,99.59,99.71,135470.0,97.8875,98.0054,97.8875,98.0054,135470.0
2024-12-05 13:00:00,99.71,99.76,99.7,99.73,56470.0,98.0054,98.0546,97.9956,98.0251,56470.0
2024-12-05 13:05:00,99.73,99.75,99.65,99.65,39799.0,98.0251,98.0448,97.9465,97.9465,39799.0
2024-12-05 13:10:00,99.64,99.66,99.62,99.66,9853.0,97.9366,97.9563,97.917,97.9563,9853.0
2024-12-05 13:15:00,99.65,99.68,99.63,99.68,28434.0,97.9465,97.976,97.9268,97.976,28434.0
2024-12-05 13:20:00,99.66,99.67,99.55,99.59,16418.0,97.9563,97.9661,97.8482,97.8875,16418.0
2024-12-05 13:25:00,99.59,99.68,99.59,99.68,8618.0,97.8875,97.976,97.8875,97.976,8618.0
2024-12-05 13:30:00,99.68,99.68,99.61,99.66,12434.0,97.976,97.976,97.9071,97.9563,12434.0
2024-12-05 13:35:00,99.67,99.7,99.62,99.65,4563.0,97.9661,97.9956,97.917,97.9465,4563.0
2024-12-05 13:40:00,99.66,99.68,99.63,99.64,22809.0,97.9563,97.976,97.9268,97.9366,22809.0
2024-12-05 13:45:00,99.63,99.65,99.62,99.63,6920.0,97.9268,97.9465,97.917,97.9268,6920.0
2024-12-05 13:50:00,99.62,99.63,99.59,99.63,3945.0,97.917,97.9268,97.8875,97.9268,3945.0
2024-12-05 13:55:00,99.62,99.63,99.58,99.61,7370.0,97.917,97.9268,97.8777,97.9071,7370.0
2024-12-05 14:00:00,99.62,99.63,99.58,99.62,14143.0,97.917,97.9268,97.8777,97.917,14143.0
2024-12-05 14:05:00,99.62,99.65,99.61,99.65,12656.0,97.917,97.9465,97.9071,97.9465,12656.0
2024-12-05 14:10:00,99.65,99.65,99.55,99.56,11651.0,97.9465,97.9465,97.8482,97.858,11651.0
2024-12-05 14:15:00,99.57,99.6,99.54,99.55,11271.0,97.8678,97.8973,97.8383,97.8482,11271.0
2024-12-05 14:20:00,99.55,99.62,99.54,99.61,18426.0,97.8482,97.917,97.8383,97.9071,18426.0
2024-12-05 14:25:00,99.61,99.64,99.59,99.6,16118.0,97.9071,97.9366,97.8875,97.8973,16118.0
2024-12-05 14:30:00,99.59,99.63,99.59,99.6,5995.0,97.8875,97.9268,97.8875,97.8973,5995.0
2024-12-05 14:35:00,99.6,99.66,99.6,99.66,4911.0,97.8973,97.9563,97.8973,97.9563,4911.0
2024-12-05 14:40:00,99.65,99.67,99.62,99.66,9457.0,97.9465,97.9661,97.917,97.9563,9457.0
2024-12-05 14:45:00,99.66,99.68,99.64,99.67,5794.0,97.9563,97.976,97.9366,97.9661,5794.0
2024-12-05 14:50:00,99.66,99.69,99.64,99.68,6103.0,97.9563,97.9858,97.9366,97.976,6103.0
2024-12-05 14:55:00,99.69,99.69,99.62,99.62,14265.0,97.9858,97.9858,97.917,97.917,14265.0
2024-12-05 15:00:00,99.62,99.62,99.52,99.53,12937.0,97.917,97.917,97.8187,97.8285,12937.0
2024-12-05 15:05:00,99.55,99.57,99.51,99.53,5767.0,97.8482,97.8678,97.8089,97.8285,5767.0
2024-12-05 15:10:00,99.54,99.58,99.52,99.52,10330.0,97.8383,97.8777,97.8187,97.8187,10330.0
2024-12-05 15:15:00,99.52,99.64,99.52,99.64,6381.0,97.8187,97.9366,97.8187,97.9366,6381.0
2024-12-05 15:20:00,99.65,99.74,99.65,99.7,7108.0,97.9465,98.0349,97.9465,97.9956,7108.0
2024-12-05 15:25:00,99.7,99.72,99.67,99.69,37782.0,97.9956,98.0153,97.9661,97.9858,37782.0
2024-12-05 15:30:00,99.69,99.72,99.65,99.71,16574.0,97.9858,98.0153,97.9465,98.0054,16574.0
2024-12-05 15:35:00,99.73,99.84,99.72,99.83,21686.0,98.0251,98.1332,98.0153,98.1234,21686.0
2024-12-05 15:40:00,99.83,99.84,99.74,99.76,48511.0,98.1234,98.1332,98.0349,98.0546,48511.0
2024-12-05 15:45:00,99.75,99.81,99.74,99.78,88060.0,98.0448,98.1037,98.0349,98.0742,88060.0
2024-12-05 15:50:00,99.78,99.81,99.75,99.79,57930.0,98.0742,98.1037,98.0448,98.0841,57930.0
2024-12-05 15:55:00,99.8,99.83,99.68,99.73,245267.0,98.0939,98.1234,97.976,98.0251,245267.0
2024-12-06 09:30:00,100.02,100.36,100.02,100.07,71999.0,98.3101,98.6443,98.3101,98.3593,71999.0
2024-12-06 09:35:00,100.07,100.21,100.01,100.17,39963.0,98.3593,98.4969,98.3003,98.4576,39963.0
2024-12-06 09:40:00,100.17,100.17,99.87,99.93,38342.0,98.4576,98.4576,98.1627,98.2217,38342.0
2024-12-06 09:45:00,99.91,100.04,99.88,99.94,62370.0,98.202,98.3298,98.1725,98.2315,62370.0
2024-12-06 09:50:00,99.94,100.07,99.88,99.89,23630.0,98.2315,98.3593,98.1725,98.1824,23630.0
2024-12-06 09:55:00,99.88,99.98,99.83,99.98,24922.0,98.1725,98.2708,98.1234,98.2708,24922.0
2024-12-06 10:00:00,99.96,100.06,99.86,100.05,15857.0,98.2512,98.3495,98.1529,98.3396,15857.0
2024-12-06 10:05:00,100.04,100.08,99.94,99.97,16246.0,98.3298,98.3691,98.2315,98.261,16246.0
2024-12-06 10:10:00,99.96,100.0,99.8,99.81,22821.0,98.2512,98.2905,98.0939,98.1037,22821.0
2024-12-06 10:15:00,99.81,99.82,99.7,99.72,9142.0,98.1037,98.1136,97.9956,98.0153,9142.0
2024-12-06 10:20:00,99.72,99.79,99.67,99.67,27557.0,98.0153,98.0841,97.9661,97.9661,27557.0
2024-12-06 10:25:00,99.67,99.7,99.6,99.69,31364.0,97.9661,97.9956,97.8973,97.9858,31364.0
2024-12-06 10:30:00,99.69,99.73,99.65,99.7,38341.0,97.9858,98.0251,97.9465,97.9956,38341.0
2024-12-06 10:35:00,99.7,99.72,99.62,99.63,24651.0,97.9956,98.0153,97.917,97.9268,24651.0
2024-12-06 10:40:00,99.62,99.63,99.53,99.55,23591.0,97.917,97.9268,97.8285,97.8482,23591.0
2024-12-06 10:45:00,99.56,99.62,99.55,99.6,12055.0,97.858,97.917,97.8482,97.8973,12055.0
2024-12-06 10:50:00,99.59,99.69,99.53,99.69,25189.0,97.8875,97.9858,97.8285,97.9858,25189.0
2024-12-06 10:55:00,99.68,99.75,99.66,99.7,25466.0,97.976,98.0448,97.9563,97.9956,25466.0
2024-12-06 11:00:00,99.71,99.72,99.66,99.69,19499.0,98.0054,98.0153,97.9563,97.9858,19499.0
2024-12-06 11:05:00,99.7,99.78,99.64,99.66,14846.0,97.9956,98.0742,97.9366,97.9563,14846.0
2024-12-06 11:10:00,99.66,99.72,99.64,99.7,13409.0,97.9563,98.0153,97.9366,97.9956,13409.0
2024-12-06 11:15:00,99.69,99.69,99.59,99.59,17037.0,97.9858,97.9858,97.8875,97.8875,17037.0
2024-12-06 11:20:00,99.6,99.61,99.51,99.53,18560.0,97.8973,97.9071,97.8089,97.8285,18560.0
2024-12-06 11:25:00,99.53,99.54,99.46,99.48,10005.0,97.8285,97.8383,97.7597,97.7794,10005.0
2024-12-06 11:30:00,99.46,99.49,99.38,99.47,11604.0,97.7597,97.7892,97.6811,97.7695,11604.0
2024-12-06 11:35:00,99.47,99.48,99.39,99.4,10514.0,97.7695,97.7794,97.6909,97.7007,10514.0
2024-12-06 11:40:00,99.4,99.5,99.39,99.5,11577.0,97.7007,97.799,97.6909,97.799,11577.0
2024-12-06 11:45:00,99.51,99.51,99.43,99.46,10750.0,97.8089,97.8089,97.7302,97.7597,10750.0
2024-12-06 11:50:00,99.48,99.53,99.44,99.51,13488.0,97.7794,97.8285,97.7401,97.8089,13488.0
2024-12-06 11:55:00,99.52,99.52,99.42,99.43,20073.0,97.8187,97.8187,97.7204,97.7302,20073.0
2024-12-06 12:00:00,99.42,99.44,99.39,99.4,13035.0,97.7204,97.7401,97.6909,97.7007,13035.0
2024-12-06 12:05:00,99.39,99.45,99.38,99.4,18328.0,97.6909,97.7499,97.6811,97.7007,18328.0
2024-12-06 12:10:00,99.39,99.43,99.34,99.41,25389.0,97.6909,97.7302,97.6418,97.7106,25389.0
2024-12-06 12:15:00,99.41,99.41,99.3,99.33,13505.0,97.7106,97.7106,97.6024,97.6319,13505.0
2024-12-06 12:20:00,99.33,99.37,99.27,99.29,13003.0,97.6319,97.6713,97.573,97.5926,13003.0
2024-12-06 12:25:00,99.3,99.31,99.27,99.3,5827.0,97.6024,97.6123,97.573,97.6024,5827.0
2024-12-06 12:30:00,99.3,99.31,99.23,99.23,11159.0,97.6024,97.6123,97.5336,97.5336,11159.0
2024-12-06 12:35:00,99.23,99.27,99.19,99.27,15076.0,97.5336,97.573,97.4943,97.573,15076.0
2024-12-06 12:40:00,99.28,99.3,99.23,99.3,20274.0,97.5828,97.6024,97.5336,97.6024,20274.0
2024-12-06 12:45:00,99.31,99.32,99.25,99.32,15039.0,97.6123,97.6221,97.5533,97.6221,15039.0
2024-12-06 12:50:00,99.32,99.39,99.32,99.35,10157.0,97.6221,97.6909,97.6221,97.6516,10157.0
2024-12-06 12:55:00,99.36,99.37,99.32,99.34,13762.0,97.6614,97.6713,97.6221,97.6418,13762.0
2024-12-06 13:00:00,99.32,99.33,99.25,99.27,14304.0,97.6221,97.6319,97.5533,97.573,14304.0
2024-12-06 13:05:00,99.27,99.35,99.22,99.34,14109.0,97.573,97.6516,97.5238,97.6418,14109.0
2024-12-06 13:10:00,99.34,99.42,99.33,99.41,8106.0,97.6418,97.7204,97.6319,97.7106,8106.0
2024-12-06 13:15:00,99.41,99.43,99.36,99.37,9632.0,97.7106,97.7302,97.6614,97.6713,9632.0
2024-12-06 13:20:00,99.36,99.4,99.35,99.36,9366.0,97.6614,97.7007,97.6516,97.6614,9366.0
2024-12-06 13:25:00,99.37,99.38,99.32,99.35,12208.0,97.6713,97.6811,97.6221,97.6516,12208.0
2024-12-06 13:30:00,99.35,99.37,99.3,99.31,9692.0,97.6516,97.6713,97.6024,97.6123,9692.0
2024-12-06 13:35:00,99.29,99.38,99.28,99.36,10814.0,97.5926,97.6811,97.5828,97.6614,10814.0
2024-12-06 13:40:00,99.35,99.36,99.3,99.31,6598.0,97.6516,97.6614,97.6024,97.6123,6598.0
2024-12-06 13:45:00,99.33,99.4,99.33,99.39,11150.0,97.6319,97.7007,97.6319,97.6909,11150.0
2024-12-06 13:50:00,99.39,99.41,99.36,99.4,10115.0,97.6909,97.7106,97.6614,97.7007,10115.0
2024-12-06 13:55:00,99.4,99.42,99.35,99.36,4936.0,97.7007,97.7204,97.6516,97.6614,4936.0
2024-12-06 14:00:00,99.37,99.4,99.34,99.35,8332.0,97.6713,97.7007,97.6418,97.6516,8332.0
2024-12-06 14:05:00,99.35,99.37,99.33,99.34,8492.0,97.6516,97.6713,97.6319,97.6418,8492.0
2024-12-06 14:10:00,99.34,99.35,99.31,99.34,7336.0,97.6418,97.6516,97.6123,97.6418,7336.0
2024-12-06 14:15:00,99.33,99.35,99.3,99.35,10104.0,97.6319,97.6516,97.6024,97.6516,10104.0
2024-12-06 14:20:00,99.35,99.36,99.31,99.31,7524.0,97.6516,97.6614,97.6123,97.6123,7524.0
2024-12-06 14:25:00,99.32,99.42,99.3,99.41,9493.0,97.6221,97.7204,97.6024,97.7106,9493.0
2024-12-06 14:30:00,99.4,99.42,99.37,99.42,10686.0,97.7007,97.7204,97.6713,97.7204,10686.0
2024-12-06 14:35:00,99.41,99.44,99.4,99.44,10515.0,97.7106,97.7401,97.7007,97.7401,10515.0
2024-12-06 14:40:00,99.43,99.47,99.43,99.45,8742.0,97.7302,97.7695,97.7302,97.7499,8742.0
2024-12-06 14:45:00,99.46,99.48,99.41,99.43,14460.0,97.7597,97.7794,97.7106,97.7302,14460.0
2024-12-06 14:50:00,99.44,99.47,99.42,99.45,8837.0,97.7401,97.7695,97.7204,97.7499,8837.0
2024-12-06 14:55:00,99.45,99.46,99.4,99.41,11323.0,97.7499,97.7597,97.7007,97.7106,11323.0
2024-12-06 15:00:00,99.42,99.43,99.39,99.41,9660.0,97.7204,97.7302,97.6909,97.7106,9660.0
2024-12-06 15:05:00,99.42,99.44,99.37,99.44,10839.0,97.7204,97.7401,97.6713,97.7401,10839.0
2024-12-06 15:10:00,99.43,99.47,99.41,99.45,19364.0,97.7302,97.7695,97.7106,97.7499,19364.0
2024-12-06 15:15:00,99.45,99.51,99.44,99.46,20348.0,97.7499,97.8089,97.7401,97.7597,20348.0
2024-12-06 15:20:00,99.47,99.47,99.41,99.44,22630.0,97.7695,97.7695,97.7106,97.7401,22630.0
2024-12-06 15:25:00,99.44,99.46,99.42,99.45,12369.0,97.7401,97.7597,97.7204,97.7499,12369.0
2024-12-06 15:30:00,99.45,99.5,99.43,99.49,36622.0,97.7499,97.799,97.7302,97.7892,36622.0
2024-12-06 15:35:00,99.5,99.62,99.49,99.53,41050.0,97.799,97.917,97.7892,97.8285,41050.0
2024-12-06 15:40:00,99.53,99.55,99.51,99.53,26955.0,97.8285,97.8482,97.8089,97.8285,26955.0
2024-12-06 15:45:00,99.53,99.58,99.51,99.56,47578.0,97.8285,97.8777,97.8089,97.858,47578.0
2024-12-06 15:50:00,99.56,99.66,99.56,99.65,80891.0,97.858,97.9563,97.858,97.9465,80891.0
2024-12-06 15:55:00,99.65,99.73,99.62,99.68,243754.0,97.9465,98.0251,97.917,97.976,243754.0
2024-12-09 09:30:00,99.82,100.16,99.71,100.09,166422.0,98.1136,98.4477,98.0054,98.3789,166422.0
2024-12-09 09:35:00,100.09,100.12,99.89,99.95,66298.0,98.3789,98.4084,98.1824,98.2413,66298.0
2024-12-09 09:40:00,99.95,100.04,99.89,99.9,48755.0,98.2413,98.3298,98.1824,98.1922,48755.0
2024-12-09 09:45:00,99.9,100.06,99.84,100.0,61325.0,98.1922,98.3495,98.1332,98.2905,61325.0
2024-12-09 09:50:00,100.01,100.16,100.0,100.1,28031.0,98.3003,98.4477,98.2905,98.3888,28031.0
2024-12-09 09:55:00,100.11,100.21,100.08,100.15,28931.0,98.3986,98.4969,98.3691,98.4379,28931.0
2024-12-09 10:00:00,100.18,100.19,100.04,100.09,27753.0,98.4674,98.4772,98.3298,98.3789,27753.0
2024-12-09 10:05:00,100.1,100.22,100.01,100.01,38380.0,98.3888,98.5067,98.3003,98.3003,38380.0
2024-12-09 10:10:00,100.01,100.05,99.95,100.04,30207.0,98.3003,98.3396,98.2413,98.3298,30207.0
2024-12-09 10:15:00,100.03,100.05,99.93,99.99,51945.0,98.32,98.3396,98.2217,98.2807,51945.0
2024-12-09 10:20:00,99.99,100.03,99.93,99.93,20185.0,98.2807,98.32,98.2217,98.2217,20185.0
2024-12-09 10:25:00,99.92,99.98,99.88,99.96,25022.0,98.2118,98.2708,98.1725,98.2512,25022.0
2024-12-09 10:30:00,99.96,100.04,99.9,100.01,18232.0,98.2512,98.3298,98.1922,98.3003,18232.0
2024-12-09 10:35:00,100.03,100.06,99.97,100.01,19131.0,98.32,98.3495,98.261,98.3003,19131.0
2024-12-09 10:40:00,100.0,100.0,99.85,99.87,20102.0,98.2905,98.2905,98.143,98.1627,20102.0
2024-12-09 10:45:00,99.88,99.94,99.82,99.82,48235.0,98.1725,98.2315,98.1136,98.1136,48235.0
2024-12-09 10:50:00,99.81,99.87,99.8,99.87,36890.0,98.1037,98.1627,98.0939,98.1627,36890.0
2024-12-09 10:55:00,99.88,99.94,99.83,99.94,42884.0,98.1725,98.2315,98.1234,98.2315,42884.0
2024-12-09 11:00:00,99.93,99.93,99.79,99.88,52197.0,98.2217,98.2217,98.0841,98.1725,52197.0
2024-12-09 11:05:00,99.89,99.92,99.77,99.81,10648.0,98.1824,98.2118,98.0644,98.1037,10648.0
2024-12-09 11:10:00,99.8,99.93,99.8,99.84,35695.0,98.0939,98.2217,98.0939,98.1332,35695.0
2024-12-09 11:15:00,99.85,99.86,99.79,99.85,14497.0,98.143,98.1529,98.0841,98.143,14497.0
2024-12-09 11:20:00,99.84,99.84,99.73,99.75,20722.0,98.1332,98.1332,98.0251,98.0448,20722.0
2024-12-09 11:25:00,99.75,99.8,99.73,99.77,14067.0,98.0448,98.0939,98.0251,98.0644,14067.0
2024-12-09 11:30:00,99.76,99.88,99.74,99.85,18497.0,98.0546,98.1725,98.0349,98.143,18497.0
2024-12-09 11:35:00,99.84,99.85,99.72,99.73,20829.0,98.1332,98.143,98.0153,98.0251,20829.0
2024-12-09 11:40:00,99.73,99.82,99.73,99.81,17099.0,98.0251,98.1136,98.0251,98.1037,17099.0
2024-12-09 11:45:00,99.81,99.86,99.81,99.84,77784.0,98.1037,98.1529,98.1037,98.1332,77784.0
2024-12-09 11:50:00,99.84,99.9,99.84,99.89,54533.0,98.1332,98.1922,98.1332,98.1824,54533.0
2024-12-09 11:55:00,99.88,99.88,99.79,99.8,28641.0,98.1725,98.1725,98.0841,98.0939,28641.0
2024-12-09 12:00:00,99.8,99.81,99.64,99.65,21253.0,98.0939,98.1037,97.9366,97.9465,21253.0
2024-12-09 12:05:00,99.66,99.67,99.62,99.63,15594.0,97.9563,97.9661,97.917,97.9268,15594.0
2024-12-09 12:10:00,99.63,99.72,99.62,99.69,22849.0,97.9268,98.0153,97.917,97.9858,22849.0
2024-12-09 12:15:00,99.69,99.75,99.67,99.75,19159.0,97.9858,98.0448,97.9661,98.0448,19159.0
2024-12-09 12:20:00,99.75,99.76,99.72,99.73,14515.0,98.0448,98.0546,98.0153,98.0251,14515.0
2024-12-09 12:25:00,99.74,99.77,99.61,99.67,28985.0,98.0349,98.0644,97.9071,97.9661,28985.0
2024-12-09 12:30:00,99.66,99.68,99.59,99.6,15456.0,97.9563,97.976,97.8875,97.8973,15456.0
2024-12-09 12:35:00,99.6,99.73,99.6,99.73,12911.0,97.8973,98.0251,97.8973,98.0251,12911.0
2024-12-09 12:40:00,99.72,99.76,99.71,99.76,10730.0,98.0153,98.0546,98.0054,98.0546,10730.0
2024-12-09 12:45:00,99.76,99.82,99.75,99.79,17663.0,98.0546,98.1136,98.0448,98.0841,17663.0
2024-12-09 12:50:00,99.8,99.82,99.74,99.75,18566.0,98.0939,98.1136,98.0349,98.0448,18566.0
2024-12-09 12:55:00,99.74,99.74,99.68,99.69,17361.0,98.0349,98.0349,97.976,97.9858,17361.0
2024-12-09 13:00:00,99.69,99.7,99.63,99.67,17768.0,97.9858,97.9956,97.9268,97.9661,17768.0
2024-12-09 13:05:00,99.67,99.68,99.61,99.65,27938.0,97.9661,97.976,97.9071,97.9465,27938.0
2024-12-09 13:10:00,99.63,99.66,99.59,99.59,22693.0,97.9268,97.9563,97.8875,97.8875,22693.0
2024-12-09 13:15:00,99.6,99.65,99.59,99.64,8816.0,97.8973,97.9465,97.8875,97.9366,8816.0
2024-12-09 13:20:00,99.64,99.7,99.62,99.63,15930.0,97.9366,97.9956,97.917,97.9268,15930.0
2024-12-09 13:25:00,99.64,99.71,99.64,99.69,17126.0,97.9366,98.0054,97.9366,97.9858,17126.0
2024-12-09 13:30:00,99.7,99.78,99.69,99.78,10258.0,97.9956,98.0742,97.9858,98.0742,10258.0
2024-12-09 13:35:00,99.78,99.91,99.77,99.89,28425.0,98.0742,98.202,98.0644,98.1824,28425.0
2024-12-09 13:40:00,99.89,99.96,99.89,99.93,18765.0,98.1824,98.2512,98.1824,98.2217,18765.0
2024-12-09 13:45:00,99.92,99.98,99.9,99.97,7110.0,98.2118,98.2708,98.1922,98.261,7110.0
2024-12-09 13:50:00,99.95,99.98,99.9,99.9,13057.0,98.2413,98.2708,98.1922,98.1922,13057.0
2024-12-09 13:55:00,99.91,99.95,99.87,99.9,13854.0,98.202,98.2413,98.1627,98.1922,13854.0
2024-12-09 14:00:00,99.89,99.89,99.78,99.82,12352.0,98.1824,98.1824,98.0742,98.1136,12352.0
2024-12-09 14:05:00,99.83,99.85,99.78,99.84,27322.0,98.1234,98.143,98.0742,98.1332,27322.0
2024-12-09 14:10:00,99.84,99.91,99.84,99.9,11860.0,98.1332,98.202,98.1332,98.1922,11860.0
2024-12-09 14:15:00,99.89,99.89,99.84,99.87,14225.0,98.1824,98.1824,98.1332,98.1627,14225.0
2024-12-09 14:20:00,99.87,99.92,99.85,99.92,18431.0,98.1627,98.2118,98.143,98.2118,18431.0
2024-12-09 14:25:00,99.92,99.92,99.9,99.91,4784.0,98.2118,98.2118,98.1922,98.202,4784.0
2024-12-09 14:30:00,99.91,99.92,99.88,99.88,11654.0,98.202,98.2118,98.1725,98.1725,11654.0
2024-12-09 14:35:00,99.88,99.91,99.84,99.85,21395.0,98.1725,98.202,98.1332,98.143,21395.0
2024-12-09 14:40:00,99.86,99.92,99.84,99.91,23022.0,98.1529,98.2118,98.1332,98.202,23022.0
2024-12-09 14:45:00,99.9,100.0,99.9,99.98,27658.0,98.1922,98.2905,98.1922,98.2708,27658.0
2024-12-09 14:50:00,99.99,100.02,99.95,99.95,21531.0,98.2807,98.3101,98.2413,98.2413,21531.0
2024-12-09 14:55:00,99.96,99.98,99.91,99.94,18060.0,98.2512,98.2708,98.202,98.2315,18060.0
2024-12-09 15:00:00,99.94,99.96,99.89,99.92,15587.0,98.2315,98.2512,98.1824,98.2118,15587.0
2024-12-09 15:05:00,99.93,99.94,99.88,99.91,13602.0,98.2217,98.2315,98.1725,98.202,13602.0
2024-12-09 15:10:00,99.92,99.97,99.89,99.89,42509.0,98.2118,98.261,98.1824,98.1824,42509.0
2024-12-09 15:15:00,99.89,99.97,99.88,99.96,35139.0,98.1824,98.261,98.1725,98.2512,35139.0
2024-12-09 15:20:00,99.95,99.96,99.89,99.91,33224.0,98.2413,98.2512,98.1824,98.202,33224.0
2024-12-09 15:25:00,99.91,99.94,99.89,99.91,37836.0,98.202,98.2315,98.1824,98.202,37836.0
2024-12-09 15:30:00,99.91,100.04,99.91,100.02,40154.0,98.202,98.3298,98.202,98.3101,40154.0
2024-12-09 15:35:00,100.0,100.01,99.94,99.95,33919.0,98.2905,98.3003,98.2315,98.2413,33919.0
2024-12-09 15:40:00,99.94,99.94,99.79,99.84,46601.0,98.2315,98.2315,98.0841,98.1332,46601.0
2024-12-09 15:45:00,99.85,99.87,99.79,99.81,62270.0,98.143,98.1627,98.0841,98.1037,62270.0
2024-12-09 15:50:00,99.81,99.94,99.81,99.83,192033.0,98.1037,98.2315,98.1037,98.1234,192033.0
2024-12-09 15:55:00,99.83,99.96,99.83,99.94,339324.0,98.1234,98.2512,98.1234,98.2315,339324.0
2024-12-10 09:30:00,99.93,99.93,99.32,99.35,191811.0,98.2217,98.2217,97.6221,97.6516,191811.0
2024-12-10 09:35:00,99.33,99.36,99.08,99.12,236128.0,97.6319,97.6614,97.3862,97.4255,236128.0
2024-12-10 09:40:00,99.12,99.12,98.87,98.98,109920.0,97.4255,97.4255,97.1798,97.2879,109920.0
2024-12-10 09:45:00,99.0,99.05,98.78,98.8,44028.0,97.3076,97.3567,97.0913,97.111,44028.0
2024-12-10 09:50:00,98.77,98.89,98.75,98.84,48532.0,97.0815,97.1995,97.0619,97.1503,48532.0
2024-12-10 09:55:00,98.84,99.02,98.8,99.01,29350.0,97.1503,97.3272,97.111,97.3174,29350.0
2024-12-10 10:00:00,98.99,99.02,98.85,98.93,15154.0,97.2977,97.3272,97.1601,97.2388,15154.0
2024-12-10 10:05:00,98.93,98.97,98.85,98.85,14730.0,97.2388,97.2781,97.1601,97.1601,14730.0
2024-12-10 10:10:00,98.85,98.86,98.73,98.75,21217.0,97.1601,97.17,97.0422,97.0619,21217.0
2024-12-10 10:15:00,98.74,98.87,98.68,98.86,58311.0,97.052,97.1798,96.993,97.17,58311.0
2024-12-10 10:20:00,98.87,99.0,98.87,98.98,17776.0,97.1798,97.3076,97.1798,97.2879,17776.0
2024-12-10 10:25:00,98.97,98.97,98.88,98.94,42048.0,97.2781,97.2781,97.1896,97.2486,42048.0
2024-12-10 10:30:00,98.95,99.05,98.91,99.03,50063.0,97.2584,97.3567,97.2191,97.3371,50063.0
2024-12-10 10:35:00,99.04,99.15,99.03,99.11,21822.0,97.3469,97.455,97.3371,97.4157,21822.0
2024-12-10 10:40:00,99.1,99.17,99.09,99.13,32884.0,97.4059,97.4747,97.396,97.4354,32884.0
2024-12-10 10:45:00,99.14,99.2,99.1,99.17,23937.0,97.4452,97.5042,97.4059,97.4747,23937.0
2024-12-10 10:50:00,99.16,99.21,99.14,99.15,23669.0,97.4648,97.514,97.4452,97.455,23669.0
2024-12-10 10:55:00,99.14,99.25,99.11,99.12,42945.0,97.4452,97.5533,97.4157,97.4255,42945.0
2024-12-10 11:00:00,99.11,99.15,99.04,99.14,55830.0,97.4157,97.455,97.3469,97.4452,55830.0
2024-12-10 11:05:00,99.14,99.14,99.05,99.12,9034.0,97.4452,97.4452,97.3567,97.4255,9034.0
2024-12-10 11:10:00,99.12,99.18,99.07,99.11,8854.0,97.4255,97.4845,97.3764,97.4157,8854.0
2024-12-10 11:15:00,99.13,99.13,99.01,99.01,9844.0,97.4354,97.4354,97.3174,97.3174,9844.0
2024-12-10 11:20:00,99.05,99.05,98.99,99.02,11356.0,97.3567,97.3567,97.2977,97.3272,11356.0
2024-12-10 11:25:00,99.02,99.09,98.98,99.08,70283.0,97.3272,97.396,97.2879,97.3862,70283.0
2024-12-10 11:30:00,99.08,99.09,98.94,98.97,32435.0,97.3862,97.396,97.2486,97.2781,32435.0
2024-12-10 11:35:00,98.97,98.97,98.89,98.91,54437.0,97.2781,97.2781,97.1995,97.2191,54437.0
2024-12-10 11:40:00,98.91,98.94,98.85,98.89,22866.0,97.2191,97.2486,97.1601,97.1995,22866.0
2024-12-10 11:45:00,98.9,98.9,98.76,98.79,12469.0,97.2093,97.2093,97.0717,97.1012,12469.0
2024-12-10 11:50:00,98.8,98.89,98.76,98.76,22090.0,97.111,97.1995,97.0717,97.0717,22090.0
2024-12-10 11:55:00,98.76,98.82,98.74,98.78,7137.0,97.0717,97.1307,97.052,97.0913,7137.0
2024-12-10 12:00:00,98.78,98.86,98.76,98.86,10917.0,97.0913,97.17,97.0717,97.17,10917.0
2024-12-10 12:05:00,98.87,98.91,98.86,98.91,21674.0,97.1798,97.2191,97.17,97.2191,21674.0
2024-12-10 12:10:00,98.93,99.01,98.92,99.0,10306.0,97.2388,97.3174,97.2289,97.3076,10306.0
2024-12-10 12:15:00,98.99,99.12,98.99,99.12,6281.0,97.2977,97.4255,97.2977,97.4255,6281.0
2024-12-10 12:20:00,99.11,99.14,99.09,99.13,5596.0,97.4157,97.4452,97.396,97.4354,5596.0
2024-12-10 12:25:00,99.13,99.18,99.13,99.16,7714.0,97.4354,97.4845,97.4354,97.4648,7714.0
2024-12-10 12:30:00,99.16,99.21,99.16,99.18,6100.0,97.4648,97.514,97.4648,97.4845,6100.0
2024-12-10 12:35:00,99.19,99.19,99.06,99.08,13830.0,97.4943,97.4943,97.3666,97.3862,13830.0
2024-12-10 12:40:00,99.07,99.16,99.03,99.12,22164.0,97.3764,97.4648,97.3371,97.4255,22164.0
2024-12-10 12:45:00,99.14,99.17,99.09,99.1,12741.0,97.4452,97.4747,97.396,97.4059,12741.0
2024-12-10 12:50:00,99.08,99.13,99.06,99.08,16262.0,97.3862,97.4354,97.3666,97.3862,16262.0
2024-12-10 12:55:00,99.08,99.11,99.0,99.03,16294.0,97.3862,97.4157,97.3076,97.3371,16294.0
2024-12-10 13:00:00,99.01,99.03,98.93,98.94,14113.0,97.3174,97.3371,97.2388,97.2486,14113.0
2024-12-10 13:05:00,98.94,98.97,98.89,98.94,14226.0,97.2486,97.2781,97.1995,97.2486,14226.0
2024-12-10 13:10:00,98.93,98.97,98.91,98.94,12540.0,97.2388,97.2781,97.2191,97.2486,12540.0
2024-12-10 13:15:00,98.94,98.98,98.88,98.9,5201.0,97.2486,97.2879,97.1896,97.2093,5201.0
2024-12-10 13:20:00,98.9,98.9,98.85,98.85,9338.0,97.2093,97.2093,97.1601,97.1601,9338.0
2024-12-10 13:25:00,98.84,98.85,98.78,98.78,11931.0,97.1503,97.1601,97.0913,97.0913,11931.0
2024-12-10 13:30:00,98.78,98.82,98.71,98.75,9512.0,97.0913,97.1307,97.0225,97.0619,9512.0
2024-12-10 13:35:00,98.76,98.78,98.72,98.78,10307.0,97.0717,97.0913,97.0324,97.0913,10307.0
2024-12-10 13:40:00,98.78,98.81,98.72,98.73,11357.0,97.0913,97.1208,97.0324,97.0422,11357.0
2024-12-10 13:45:00,98.74,98.76,98.69,98.73,10148.0,97.052,97.0717,97.0029,97.0422,10148.0
2024-12-10 13:50:00,98.74,98.74,98.71,98.72,10838.0,97.052,97.052,97.0225,97.0324,10838.0
2024-12-10 13:55:00,98.72,98.74,98.69,98.74,5632.0,97.0324,97.052,97.0029,97.052,5632.0
2024-12-10 14:00:00,98.73,98.75,98.66,98.67,40444.0,97.0422,97.0619,96.9734,96.9832,40444.0
2024-12-10 14:05:00,98.67,98.68,98.59,98.68,56900.0,96.9832,96.993,96.9046,96.993,56900.0
2024-12-10 14:10:00,98.68,98.68,98.61,98.65,57520.0,96.993,96.993,96.9242,96.9636,57520.0
2024-12-10 14:15:00,98.65,98.7,98.61,98.69,29028.0,96.9636,97.0127,96.9242,97.0029,29028.0
2024-12-10 14:20:00,98.68,98.73,98.66,98.73,37168.0,96.993,97.0422,96.9734,97.0422,37168.0
2024-12-10 14:25:00,98.73,98.84,98.72,98.83,38604.0,97.0422,97.1503,97.0324,97.1405,38604.0
2024-12-10 14:30:00,98.84,98.89,98.8,98.88,36390.0,97.1503,97.1995,97.111,97.1896,36390.0
2024-12-10 14:35:00,98.88,99.0,98.88,98.99,28756.0,97.1896,97.3076,97.1896,97.2977,28756.0
2024-12-10 14:40:00,99.0,99.06,98.95,99.04,40988.0,97.3076,97.3666,97.2584,97.3469,40988.0
2024-12-10 14:45:00,99.04,99.06,98.98,99.05,36818.0,97.3469,97.3666,97.2879,97.3567,36818.0
2024-12-10 14:50:00,99.05,99.05,98.95,99.01,45059.0,97.3567,97.3567,97.2584,97.3174,45059.0
2024-12-10 14:55:00,99.01,99.01,98.92,98.95,38606.0,97.3174,97.3174,97.2289,97.2584,38606.0
2024-12-10 15:00:00,98.95,99.0,98.89,98.98,34883.0,97.2584,97.3076,97.1995,97.2879,34883.0
2024-12-10 15:05:00,98.97,98.98,98.9,98.94,53977.0,97.2781,97.2879,97.2093,97.2486,53977.0
2024-12-10 15:10:00,98.93,98.93,98.79,98.8,57211.0,97.2388,97.2388,97.1012,97.111,57211.0
2024-12-10 15:15:00,98.8,98.81,98.65,98.68,66320.0,97.111,97.1208,96.9636,96.993,66320.0
2024-12-10 15:20:00,98.68,98.68,98.61,98.64,60119.0,96.993,96.993,96.9242,96.9537,60119.0
2024-12-10 15:25:00,98.64,98.65,98.51,98.53,51899.0,96.9537,96.9636,96.826,96.8456,51899.0
2024-12-10 15:30:00,98.53,98.56,98.47,98.55,77616.0,96.8456,96.8751,96.7866,96.8653,77616.0
2024-12-10 15:35:00,98.54,98.54,98.39,98.4,47620.0,96.8554,96.8554,96.708,96.7178,47620.0
2024-12-10 15:40:00,98.4,98.4,98.22,98.25,99360.0,96.7178,96.7178,96.5409,96.5704,99360.0
2024-12-10 15:45:00,98.25,98.27,98.1,98.14,139696.0,96.5704,96.5901,96.423,96.4623,139696.0
2024-12-10 15:50:00,98.13,98.25,98.12,98.2,506622.0,96.4524,96.5704,96.4426,96.5213,506622.0
2024-12-10 15:55:00,98.2,98.44,98.2,98.42,679702.0,96.5213,96.7572,96.5213,96.7375,679702.0
2024-12-11 09:30:00,98.45,98.91,98.45,98.71,162793.0,96.767,97.2191,96.767,97.0225,162793.0
2024-12-11 09:35:00,98.69,98.83,98.63,98.81,93316.0,97.0029,97.1405,96.9439,97.1208,93316.0
2024-12-11 09:40:00,98.81,98.91,98.7,98.74,66416.0,97.1208,97.2191,97.0127,97.052,66416.0
2024-12-11 09:45:00,98.74,98.88,98.66,98.68,27440.0,97.052,97.1896,96.9734,96.993,27440.0
2024-12-11 09:50:00,98.7,98.76,98.56,98.57,26900.0,97.0127,97.0717,96.8751,96.8849,26900.0
2024-12-11 09:55:00,98.58,98.67,98.46,98.46,22815.0,96.8948,96.9832,96.7768,96.7768,22815.0
2024-12-11 10:00:00,98.47,98.48,98.28,98.28,18886.0,96.7866,96.7965,96.5999,96.5999,18886.0
2024-12-11 10:05:00,98.27,98.3,98.15,98.18,22696.0,96.5901,96.6195,96.4721,96.5016,22696.0
2024-12-11 10:10:00,98.18,98.31,98.18,98.24,14832.0,96.5016,96.6294,96.5016,96.5606,14832.0
2024-12-11 10:15:00,98.23,98.31,98.2,98.3,35178.0,96.5507,96.6294,96.5213,96.6195,35178.0
2024-12-11 10:20:00,98.31,98.38,98.24,98.25,21712.0,96.6294,96.6982,96.5606,96.5704,21712.0
2024-12-11 10:25:00,98.23,98.28,98.08,98.11,35042.0,96.5507,96.5999,96.4033,96.4328,35042.0
2024-12-11 10:30:00,98.1,98.12,98.03,98.1,48732.0,96.423,96.4426,96.3542,96.423,48732.0
2024-12-11 10:35:00,98.1,98.24,98.07,98.15,54344.0,96.423,96.5606,96.3935,96.4721,54344.0
2024-12-11 10:40:00,98.16,98.26,98.16,98.2,36318.0,96.4819,96.5802,96.4819,96.5213,36318.0
2024-12-11 10:45:00,98.21,98.32,98.17,98.31,20902.0,96.5311,96.6392,96.4918,96.6294,20902.0
2024-12-11 10:50:00,98.3,98.3,98.19,98.22,30424.0,96.6195,96.6195,96.5114,96.5409,30424.0
2024-12-11 10:55:00,98.23,98.26,98.21,98.22,39568.0,96.5507,96.5802,96.5311,96.5409,39568.0
2024-12-11 11:00:00,98.22,98.25,98.11,98.11,20024.0,96.5409,96.5704,96.4328,96.4328,20024.0
2024-12-11 11:05:00,98.13,98.16,98.11,98.12,21179.0,96.4524,96.4819,96.4328,96.4426,21179.0
2024-12-11 11:10:00,98.1,98.11,98.0,98.0,28283.0,96.423,96.4328,96.3247,96.3247,28283.0
2024-12-11 11:15:00,98.01,98.07,97.95,98.06,31885.0,96.3345,96.3935,96.2755,96.3836,31885.0
2024-12-11 11:20:00,98.06,98.1,98.03,98.05,26916.0,96.3836,96.423,96.3542,96.3738,26916.0
2024-12-11 11:25:00,98.07,98.18,98.07,98.08,21723.0,96.3935,96.5016,96.3935,96.4033,21723.0
2024-12-11 11:30:00,98.09,98.12,98.05,98.05,11097.0,96.4131,96.4426,96.3738,96.3738,11097.0
2024-12-11 11:35:00,98.05,98.2,98.03,98.18,56695.0,96.3738,96.5213,96.3542,96.5016,56695.0
2024-12-11 11:40:00,98.18,98.25,98.14,98.22,28905.0,96.5016,96.5704,96.4623,96.5409,28905.0
2024-12-11 11:45:00,98.23,98.33,98.23,98.29,39514.0,96.5507,96.649,96.5507,96.6097,39514.0
2024-12-11 11:50:00,98.27,98.33,98.23,98.27,16253.0,96.5901,96.649,96.5507,96.5901,16253.0
2024-12-11 11:55:00,98.27,98.34,98.25,98.32,13039.0,96.5901,96.6589,96.5704,96.6392,13039.0
2024-12-11 12:00:00,98.31,98.44,98.3,98.41,11362.0,96.6294,96.7572,96.6195,96.7277,11362.0
2024-12-11 12:05:00,98.41,98.48,98.37,98.46,18526.0,96.7277,96.7965,96.6883,96.7768,18526.0
2024-12-11 12:10:00,98.46,98.48,98.44,98.44,8884.0,96.7768,96.7965,96.7572,96.7572,8884.0
2024-12-11 12:15:00,98.44,98.44,98.39,98.43,6950.0,96.7572,96.7572,96.708,96.7473,6950.0
2024-12-11 12:20:00,98.43,98.43,98.36,98.36,11023.0,96.7473,96.7473,96.6785,96.6785,11023.0
2024-12-11 12:25:00,98.36,98.41,98.33,98.34,17842.0,96.6785,96.7277,96.649,96.6589,17842.0
2024-12-11 12:30:00,98.34,98.41,98.33,98.4,12200.0,96.6589,96.7277,96.649,96.7178,12200.0
2024-12-11 12:35:00,98.35,98.36,98.31,98.32,10662.0,96.6687,96.6785,96.6294,96.6392,10662.0
2024-12-11 12:40:00,98.33,98.36,98.29,98.3,10471.0,96.649,96.6785,96.6097,96.6195,10471.0
2024-12-11 12:45:00,98.3,98.35,98.3,98.34,40340.0,96.6195,96.6687,96.6195,96.6589,40340.0
2024-12-11 12:50:00,98.34,98.39,98.33,98.33,12582.0,96.6589,96.708,96.649,96.649,12582.0
2024-12-11 12:55:00,98.33,98.38,98.31,98.37,12223.0,96.649,96.6982,96.6294,96.6883,12223.0
2024-12-11 13:00:00,98.38,98.47,98.38,98.43,12946.0,96.6982,96.7866,96.6982,96.7473,12946.0
2024-12-11 13:05:00,98.43,98.43,98.31,98.31,12263.0,96.7473,96.7473,96.6294,96.6294,12263.0
2024-12-11 13:10:00,98.3,98.34,98.29,98.3,11530.0,96.6195,96.6589,96.6097,96.6195,11530.0
2024-12-11 13:15:00,98.31,98.34,98.3,98.33,13446.0,96.6294,96.6589,96.6195,96.649,13446.0
2024-12-11 13:20:00,98.31,98.31,98.27,98.29,7779.0,96.6294,96.6294,96.5901,96.6097,7779.0
2024-12-11 13:25:00,98.3,98.36,98.29,98.36,7362.0,96.6195,96.6785,96.6097,96.6785,7362.0
2024-12-11 13:30:00,98.36,98.43,98.29,98.33,13344.0,96.6785,96.7473,96.6097,96.649,13344.0
2024-12-11 13:35:00,98.31,98.37,98.29,98.37,20462.0,96.6294,96.6883,96.6097,96.6883,20462.0
2024-12-11 13:40:00,98.38,98.38,98.29,98.3,13914.0,96.6982,96.6982,96.6097,96.6195,13914.0
2024-12-11 13:45:00,98.29,98.3,98.25,98.26,21282.0,96.6097,96.6195,96.5704,96.5802,21282.0
2024-12-11 13:50:00,98.26,98.27,98.2,98.2,25933.0,96.5802,96.5901,96.5213,96.5213,25933.0
2024-12-11 13:55:00,98.21,98.24,98.18,98.18,19816.0,96.5311,96.5606,96.5016,96.5016,19816.0
2024-12-11 14:00:00,98.18,98.27,98.15,98.23,26255.0,96.5016,96.5901,96.4721,96.5507,26255.0
2024-12-11 14:05:00,98.24,98.29,98.22,98.25,30414.0,96.5606,96.6097,96.5409,96.5704,30414.0
2024-12-11 14:10:00,98.24,98.25,98.2,98.2,21111.0,96.5606,96.5704,96.5213,96.5213,21111.0
2024-12-11 14:15:00,98.2,98.22,98.17,98.17,11780.0,96.5213,96.5409,96.4918,96.4918,11780.0
2024-12-11 14:20:00,98.16,98.18,98.13,98.16,10643.0,96.4819,96.5016,96.4524,96.4819,10643.0
2024-12-11 14:25:00,98.16,98.19,98.13,98.18,14373.0,96.4819,96.5114,96.4524,96.5016,14373.0
2024-12-11 14:30:00,98.18,98.19,98.14,98.15,13705.0,96.5016,96.5114,96.4623,96.4721,13705.0
2024-12-11 14:35:00,98.15,98.2,98.13,98.19,24724.0,96.4721,96.5213,96.4524,96.5114,24724.0
2024-12-11 14:40:00,98.16,98.19,98.13,98.15,11769.0,96.4819,96.5114,96.4524,96.4721,11769.0
2024-12-11 14:45:00,98.15,98.17,98.07,98.08,16641.0,96.4721,96.4918,96.3935,96.4033,16641.0
2024-12-11 14:50:00,98.09,98.17,98.08,98.16,8158.0,96.4131,96.4918,96.4033,96.4819,8158.0
2024-12-11 14:55:00,98.15,98.15,98.11,98.11,11125.0,96.4721,96.4721,96.4328,96.4328,11125.0
2024-12-11 15:00:00,98.12,98.13,98.08,98.08,17241.0,96.4426,96.4524,96.4033,96.4033,17241.0
2024-12-11 15:05:00,98.08,98.08,97.99,98.01,25781.0,96.4033,96.4033,96.3148,96.3345,25781.0
2024-12-11 15:10:00,98.0,98.02,97.93,97.95,112313.0,96.3247,96.3443,96.2559,96.2755,112313.0
2024-12-11 15:15:00,97.96,98.02,97.94,97.95,17251.0,96.2854,96.3443,96.2657,96.2755,17251.0
2024-12-11 15:20:00,97.94,97.97,97.89,97.97,56495.0,96.2657,96.2952,96.2166,96.2952,56495.0
2024-12-11 15:25:00,97.97,98.04,97.96,98.04,54031.0,96.2952,96.364,96.2854,96.364,54031.0
2024-12-11 15:30:00,98.04,98.05,97.99,98.0,23219.0,96.364,96.3738,96.3148,96.3247,23219.0
2024-12-11 15:35:00,98.0,98.13,97.97,98.11,30450.0,96.3247,96.4524,96.2952,96.4328,30450.0
2024-12-11 15:40:00,98.1,98.1,98.0,98.0,36365.0,96.423,96.423,96.3247,96.3247,36365.0
2024-12-11 15:45:00,98.01,98.07,97.98,98.06,99442.0,96.3345,96.3935,96.305,96.3836,99442.0
2024-12-11 15:50:00,98.06,98.23,98.06,98.16,91790.0,96.3836,96.5507,96.3836,96.4819,91790.0
2024-12-11 15:55:00,98.16,98.26,98.13,98.18,354995.0,96.4819,96.5802,96.4524,96.5016,354995.0
2024-12-12 09:30:00,98.02,98.26,97.96,98.04,69786.0,96.3443,96.5802,96.2854,96.364,69786.0
2024-12-12 09:35:00,98.07,98.22,98.05,98.12,27812.0,96.3935,96.5409,96.3738,96.4426,27812.0
2024-12-12 09:40:00,98.12,98.25,98.11,98.19,26092.0,96.4426,96.5704,96.4328,96.5114,26092.0
2024-12-12 09:45:00,98.2,98.43,98.19,98.42,34971.0,96.5213,96.7473,96.5114,96.7375,34971.0
2024-12-12 09:50:00,98.4,98.43,98.25,98.31,20184.0,96.7178,96.7473,96.5704,96.6294,20184.0
2024-12-12 09:55:00,98.28,98.43,98.23,98.41,20658.0,96.5999,96.7473,96.5507,96.7277,20658.0
2024-12-12 10:00:00,98.44,98.54,98.37,98.48,51080.0,96.7572,96.8554,96.6883,96.7965,51080.0
2024-12-12 10:05:00,98.48,98.64,98.48,98.64,22955.0,96.7965,96.9537,96.7965,96.9537,22955.0
2024-12-12 10:10:00,98.65,98.73,98.62,98.64,48102.0,96.9636,97.0422,96.9341,96.9537,48102.0
2024-12-12 10:15:00,98.64,98.69,98.56,98.59,45817.0,96.9537,97.0029,96.8751,96.9046,45817.0
2024-12-12 10:20:00,98.59,98.79,98.58,98.76,36055.0,96.9046,97.1012,96.8948,97.0717,36055.0
2024-12-12 10:25:00,98.76,98.84,98.74,98.78,25455.0,97.0717,97.1503,97.052,97.0913,25455.0
2024-12-12 10:30:00,98.78,98.86,98.74,98.85,41833.0,97.0913,97.17,97.052,97.1601,41833.0
2024-12-12 10:35:00,98.85,98.9,98.79,98.9,43128.0,97.1601,97.2093,97.1012,97.2093,43128.0
2024-12-12 10:40:00,98.9,98.94,98.84,98.89,174820.0,97.2093,97.2486,97.1503,97.1995,174820.0
2024-12-12 10:45:00,98.9,98.9,98.8,98.81,47365.0,97.2093,97.2093,97.111,97.1208,47365.0
2024-12-12 10:50:00,98.81,98.9,98.78,98.9,30332.0,97.1208,97.2093,97.0913,97.2093,30332.0
2024-12-12 10:55:00,98.9,99.03,98.89,99.02,34316.0,97.2093,97.3371,97.1995,97.3272,34316.0
2024-12-12 11:00:00,99.01,99.09,98.96,99.06,33049.0,97.3174,97.396,97.2683,97.3666,33049.0
2024-12-12 11:05:00,99.06,99.07,98.99,99.0,23659.0,97.3666,97.3764,97.2977,97.3076,23659.0
2024-12-12 11:10:00,98.98,99.02,98.95,98.99,20335.0,97.2879,97.3272,97.2584,97.2977,20335.0
2024-12-12 11:15:00,99.0,99.0,98.86,98.87,23695.0,97.3076,97.3076,97.17,97.1798,23695.0
2024-12-12 11:20:00,98.88,98.89,98.82,98.83,9214.0,97.1896,97.1995,97.1307,97.1405,9214.0
2024-12-12 11:25:00,98.84,98.88,98.8,98.81,16512.0,97.1503,97.1896,97.111,97.1208,16512.0
2024-12-12 11:30:00,98.81,98.85,98.79,98.8,13685.0,97.1208,97.1601,97.1012,97.111,13685.0
2024-12-12 11:35:00,98.81,98.85,98.7,98.71,60101.0,97.1208,97.1601,97.0127,97.0225,60101.0
2024-12-12 11:40:00,98.72,98.8,98.72,98.79,18961.0,97.0324,97.111,97.0324,97.1012,18961.0
2024-12-12 11:45:00,98.78,98.79,98.71,98.73,11021.0,97.0913,97.1012,97.0225,97.0422,11021.0
2024-12-12 11:50:00,98.75,98.76,98.66,98.66,25302.0,97.0619,97.0717,96.9734,96.9734,25302.0
2024-12-12 11:55:00,98.67,98.68,98.59,98.59,4988.0,96.9832,96.993,96.9046,96.9046,4988.0
2024-12-12 12:00:00,98.59,98.62,98.52,98.54,9690.0,96.9046,96.9341,96.8358,96.8554,9690.0
2024-12-12 12:05:00,98.54,98.59,98.54,98.55,12830.0,96.8554,96.9046,96.8554,96.8653,12830.0
2024-12-12 12:10:00,98.55,98.66,98.55,98.66,14537.0,96.8653,96.9734,96.8653,96.9734,14537.0
2024-12-12 12:15:00,98.67,98.7,98.65,98.67,9587.0,96.9832,97.0127,96.9636,96.9832,9587.0
2024-12-12 12:20:00,98.66,98.67,98.52,98.56,99483.0,96.9734,96.9832,96.8358,96.8751,99483.0
2024-12-12 12:25:00,98.57,98.59,98.52,98.57,70204.0,96.8849,96.9046,96.8358,96.8849,70204.0
2024-12-12 12:30:00,98.58,98.63,98.58,98.61,12044.0,96.8948,96.9439,96.8948,96.9242,12044.0
2024-12-12 12:35:00,98.59,98.59,98.54,98.56,9384.0,96.9046,96.9046,96.8554,96.8751,9384.0
2024-12-12 12:40:00,98.56,98.56,98.49,98.53,24390.0,96.8751,96.8751,96.8063,96.8456,24390.0
2024-12-12 12:45:00,98.54,98.59,98.48,98.49,83671.0,96.8554,96.9046,96.7965,96.8063,83671.0
2024-12-12 12:50:00,98.49,98.5,98.42,98.43,30406.0,96.8063,96.8161,96.7375,96.7473,30406.0
2024-12-12 12:55:00,98.43,98.44,98.41,98.42,11944.0,96.7473,96.7572,96.7277,96.7375,11944.0
2024-12-12 13:00:00,98.42,98.45,98.34,98.35,10317.0,96.7375,96.767,96.6589,96.6687,10317.0
2024-12-12 13:05:00,98.38,98.39,98.33,98.38,16066.0,96.6982,96.708,96.649,96.6982,16066.0
2024-12-12 13:10:00,98.37,98.37,98.32,98.37,5843.0,96.6883,96.6883,96.6392,96.6883,5843.0
2024-12-12 13:15:00,98.37,98.4,98.36,98.39,7507.0,96.6883,96.7178,96.6785,96.708,7507.0
2024-12-12 13:20:00,98.39,98.49,98.39,98.49,5934.0,96.708,96.8063,96.708,96.8063,5934.0
2024-12-12 13:25:00,98.5,98.51,98.38,98.38,17738.0,96.8161,96.826,96.6982,96.6982,17738.0
2024-12-12 13:30:00,98.39,98.39,98.36,98.39,5304.0,96.708,96.708,96.6785,96.708,5304.0
2024-12-12 13:35:00,98.39,98.47,98.39,98.47,5706.0,96.708,96.7866,96.708,96.7866,5706.0
2024-12-12 13:40:00,98.47,98.48,98.46,98.48,4417.0,96.7866,96.7965,96.7768,96.7965,4417.0
2024-12-12 13:45:00,98.49,98.5,98.45,98.48,25035.0,96.8063,96.8161,96.767,96.7965,25035.0
2024-12-12 13:50:00,98.45,98.48,98.45,98.47,7726.0,96.767,96.7965,96.767,96.7866,7726.0
2024-12-12 13:55:00,98.47,98.47,98.4,98.4,13083.0,96.7866,96.7866,96.7178,96.7178,13083.0
2024-12-12 14:00:00,98.4,98.43,98.36,98.42,24086.0,96.7178,96.7473,96.6785,96.7375,24086.0
2024-12-12 14:05:00,98.43,98.45,98.37,98.38,13375.0,96.7473,96.767,96.6883,96.6982,13375.0
2024-12-12 14:10:00,98.38,98.4,98.36,98.38,25317.0,96.6982,96.7178,96.6785,96.6982,25317.0
2024-12-12 14:15:00,98.36,98.37,98.3,98.3,15616.0,96.6785,96.6883,96.6195,96.6195,15616.0
2024-12-12 14:20:00,98.29,98.31,98.25,98.29,14434.0,96.6097,96.6294,96.5704,96.6097,14434.0
2024-12-12 14:25:00,98.27,98.29,98.23,98.26,14478.0,96.5901,96.6097,96.5507,96.5802,14478.0
2024-12-12 14:30:00,98.26,98.31,98.26,98.31,12454.0,96.5802,96.6294,96.5802,96.6294,12454.0
2024-12-12 14:35:00,98.31,98.35,98.31,98.35,11856.0,96.6294,96.6687,96.6294,96.6687,11856.0
2024-12-12 14:40:00,98.35,98.35,98.27,98.3,35197.0,96.6687,96.6687,96.5901,96.6195,35197.0
2024-12-12 14:45:00,98.31,98.32,98.24,98.25,60010.0,96.6294,96.6392,96.5606,96.5704,60010.0
2024-12-12 14:50:00,98.24,98.29,98.23,98.24,30659.0,96.5606,96.6097,96.5507,96.5606,30659.0
2024-12-12 14:55:00,98.25,98.27,98.24,98.27,28741.0,96.5704,96.5901,96.5606,96.5901,28741.0
2024-12-12 15:00:00,98.27,98.27,98.14,98.16,19622.0,96.5901,96.5901,96.4623,96.4819,19622.0
2024-12-12 15:05:00,98.16,98.26,98.15,98.26,27539.0,96.4819,96.5802,96.4721,96.5802,27539.0
2024-12-12 15:10:00,98.23,98.28,98.2,98.22,29048.0,96.5507,96.5999,96.5213,96.5409,29048.0
2024-12-12 15:15:00,98.23,98.31,98.22,98.31,11688.0,96.5507,96.6294,96.5409,96.6294,11688.0
2024-12-12 15:20:00,98.3,98.33,98.27,98.3,44192.0,96.6195,96.649,96.5901,96.6195,44192.0
2024-12-12 15:25:00,98.3,98.3,98.23,98.24,41996.0,96.6195,96.6195,96.5507,96.5606,41996.0
2024-12-12 15:30:00,98.24,98.28,98.23,98.26,33161.0,96.5606,96.5999,96.5507,96.5802,33161.0
2024-12-12 15:35:00,98.25,98.27,98.21,98.23,44219.0,96.5704,96.5901,96.5311,96.5507,44219.0
2024-12-12 15:40:00,98.24,98.28,98.23,98.26,38590.0,96.5606,96.5999,96.5507,96.5802,38590.0
2024-12-12 15:45:00,98.25,98.31,98.23,98.25,82932.0,96.5704,96.6294,96.5507,96.5704,82932.0
2024-12-12 15:50:00,98.25,98.28,98.2,98.2,98085.0,96.5704,96.5999,96.5213,96.5213,98085.0
2024-12-12 15:55:00,98.19,98.2,98.03,98.04,571816.0,96.5114,96.5213,96.3542,96.364,571816.0
2024-12-13 09:30:00,97.79,98.04,97.65,97.99,81787.0,96.1183,96.364,95.9807,96.3148,81787.0
2024-12-13 09:35:00,97.98,98.02,97.8,97.99,47871.0,96.305,96.3443,96.1281,96.3148,47871.0
2024-12-13 09:40:00,98.0,98.05,97.9,97.95,46130.0,96.3247,96.3738,96.2264,96.2755,46130.0
2024-12-13 09:45:00,97.95,98.07,97.86,97.94,34023.0,96.2755,96.3935,96.1871,96.2657,34023.0
2024-12-13 09:50:00,97.94,97.98,97.73,97.77,38439.0,96.2657,96.305,96.0593,96.0986,38439.0
2024-12-13 09:55:00,97.77,97.8,97.57,97.61,31041.0,96.0986,96.1281,95.902,95.9413,31041.0
2024-12-13 10:00:00,97.63,97.74,97.57,97.68,15754.0,95.961,96.0691,95.902,96.0101,15754.0
2024-12-13 10:05:00,97.71,97.81,97.65,97.68,33830.0,96.0396,96.1379,95.9807,96.0101,33830.0
2024-12-13 10:10:00,97.66,97.66,97.54,97.59,19046.0,95.9905,95.9905,95.8725,95.9217,19046.0
2024-12-13 10:15:00,97.61,97.66,97.56,97.65,11973.0,95.9413,95.9905,95.8922,95.9807,11973.0
2024-12-13 10:20:00,97.64,97.64,97.54,97.57,18009.0,95.9708,95.9708,95.8725,95.902,18009.0
2024-12-13 10:25:00,97.58,97.81,97.57,97.79,20754.0,95.9119,96.1379,95.902,96.1183,20754.0
2024-12-13 10:30:00,97.78,97.8,97.72,97.74,16881.0,96.1084,96.1281,96.0495,96.0691,16881.0
2024-12-13 10:35:00,97.75,97.77,97.67,97.75,20721.0,96.0789,96.0986,96.0003,96.0789,20721.0
2024-12-13 10:40:00,97.75,97.76,97.69,97.71,25679.0,96.0789,96.0888,96.02,96.0396,25679.0
2024-12-13 10:45:00,97.7,97.87,97.7,97.83,12502.0,96.0298,96.1969,96.0298,96.1576,12502.0
2024-12-13 10:50:00,97.82,97.94,97.8,97.89,25305.0,96.1477,96.2657,96.1281,96.2166,25305.0
2024-12-13 10:55:00,97.88,98.06,97.88,98.04,15679.0,96.2067,96.3836,96.2067,96.364,15679.0
2024-12-13 11:00:00,98.04,98.09,97.97,98.02,34219.0,96.364,96.4131,96.2952,96.3443,34219.0
2024-12-13 11:05:00,98.0,98.15,97.97,98.14,29383.0,96.3247,96.4721,96.2952,96.4623,29383.0
2024-12-13 11:10:00,98.14,98.18,98.03,98.04,14319.0,96.4623,96.5016,96.3542,96.364,14319.0
2024-12-13 11:15:00,98.04,98.05,97.96,97.98,10171.0,96.364,96.3738,96.2854,96.305,10171.0
2024-12-13 11:20:00,98.0,98.08,97.99,98.08,9046.0,96.3247,96.4033,96.3148,96.4033,9046.0
2024-12-13 11:25:00,98.06,98.09,98.02,98.05,10385.0,96.3836,96.4131,96.3443,96.3738,10385.0
2024-12-13 11:30:00,98.05,98.12,98.03,98.1,23258.0,96.3738,96.4426,96.3542,96.423,23258.0
2024-12-13 11:35:00,98.11,98.12,98.01,98.06,10273.0,96.4328,96.4426,96.3345,96.3836,10273.0
2024-12-13 11:40:00,98.06,98.14,98.06,98.06,10480.0,96.3836,96.4623,96.3836,96.3836,10480.0
2024-12-13 11:45:00,98.05,98.12,98.02,98.03,10280.0,96.3738,96.4426,96.3443,96.3542,10280.0
2024-12-13 11:50:00,98.05,98.1,98.0,98.07,23142.0,96.3738,96.423,96.3247,96.3935,23142.0
2024-12-13 11:55:00,98.06,98.12,98.06,98.08,11183.0,96.3836,96.4426,96.3836,96.4033,11183.0
2024-12-13 12:00:00,98.07,98.08,97.99,97.99,9631.0,96.3935,96.4033,96.3148,96.3148,9631.0
2024-12-13 12:05:00,97.97,98.0,97.88,97.91,17682.0,96.2952,96.3247,96.2067,96.2362,17682.0
2024-12-13 12:10:00,97.91,97.91,97.79,97.79,13765.0,96.2362,96.2362,96.1183,96.1183,13765.0
2024-12-13 12:15:00,97.8,97.87,97.79,97.85,22184.0,96.1281,96.1969,96.1183,96.1772,22184.0
2024-12-13 12:20:00,97.86,97.89,97.79,97.8,14046.0,96.1871,96.2166,96.1183,96.1281,14046.0
2024-12-13 12:25:00,97.79,97.85,97.77,97.81,6380.0,96.1183,96.1772,96.0986,96.1379,6380.0
2024-12-13 12:30:00,97.8,97.82,97.73,97.74,10423.0,96.1281,96.1477,96.0593,96.0691,10423.0
2024-12-13 12:35:00,97.76,97.78,97.72,97.75,8569.0,96.0888,96.1084,96.0495,96.0789,8569.0
2024-12-13 12:40:00,97.73,97.83,97.7,97.76,23913.0,96.0593,96.1576,96.0298,96.0888,23913.0
2024-12-13 12:45:00,97.76,97.79,97.72,97.79,25146.0,96.0888,96.1183,96.0495,96.1183,25146.0
2024-12-13 12:50:00,97.79,97.79,97.73,97.77,17141.0,96.1183,96.1183,96.0593,96.0986,17141.0
2024-12-13 12:55:00,97.77,97.77,97.68,97.7,10595.0,96.0986,96.0986,96.0101,96.0298,10595.0
2024-12-13 13:00:00,97.69,97.71,97.65,97.7,18956.0,96.02,96.0396,95.9807,96.0298,18956.0
2024-12-13 13:05:00,97.7,97.7,97.64,97.69,24142.0,96.0298,96.0298,95.9708,96.02,24142.0
2024-12-13 13:10:00,97.68,97.74,97.68,97.72,5281.0,96.0101,96.0691,96.0101,96.0495,5281.0
2024-12-13 13:15:00,97.71,97.77,97.71,97.76,3544.0,96.0396,96.0986,96.0396,96.0888,3544.0
2024-12-13 13:20:00,97.74,97.74,97.65,97.65,12028.0,96.0691,96.0691,95.9807,95.9807,12028.0
2024-12-13 13:25:00,97.65,97.75,97.61,97.72,21250.0,95.9807,96.0789,95.9413,96.0495,21250.0
2024-12-13 13:30:00,97.71,97.72,97.65,97.72,11985.0,96.0396,96.0495,95.9807,96.0495,11985.0
2024-12-13 13:35:00,97.72,97.73,97.68,97.73,4823.0,96.0495,96.0593,96.0101,96.0593,4823.0
2024-12-13 13:40:00,97.73,97.74,97.66,97.69,7725.0,96.0593,96.0691,95.9905,96.02,7725.0
2024-12-13 13:45:00,97.69,97.73,97.67,97.7,4844.0,96.02,96.0593,96.0003,96.0298,4844.0
2024-12-13 13:50:00,97.69,97.69,97.65,97.65,8536.0,96.02,96.02,95.9807,95.9807,8536.0
2024-12-13 13:55:00,97.64,97.67,97.63,97.65,5569.0,95.9708,96.0003,95.961,95.9807,5569.0
2024-12-13 14:00:00,97.63,97.69,97.63,97.67,7151.0,95.961,96.02,95.961,96.0003,7151.0
2024-12-13 14:05:00,97.67,97.74,97.67,97.74,8074.0,96.0003,96.0691,96.0003,96.0691,8074.0
2024-12-13 14:10:00,97.74,97.74,97.66,97.68,6665.0,96.0691,96.0691,95.9905,96.0101,6665.0
2024-12-13 14:15:00,97.68,97.73,97.67,97.72,4969.0,96.0101,96.0593,96.0003,96.0495,4969.0
2024-12-13 14:20:00,97.72,97.72,97.64,97.66,6568.0,96.0495,96.0495,95.9708,95.9905,6568.0
2024-12-13 14:25:00,97.66,97.68,97.61,97.61,15673.0,95.9905,96.0101,95.9413,95.9413,15673.0
2024-12-13 14:30:00,97.61,97.62,97.56,97.62,11467.0,95.9413,95.9512,95.8922,95.9512,11467.0
2024-12-13 14:35:00,97.62,97.62,97.58,97.62,8995.0,95.9512,95.9512,95.9119,95.9512,8995.0
2024-12-13 14:40:00,97.62,97.66,97.6,97.62,13892.0,95.9512,95.9905,95.9315,95.9512,13892.0
2024-12-13 14:45:00,97.61,97.63,97.58,97.61,6491.0,95.9413,95.961,95.9119,95.9413,6491.0
2024-12-13 14:50:00,97.61,97.64,97.57,97.6,13576.0,95.9413,95.9708,95.902,95.9315,13576.0
2024-12-13 14:55:00,97.6,97.63,97.57,97.61,42939.0,95.9315,95.961,95.902,95.9413,42939.0
2024-12-13 15:00:00,97.61,97.62,97.57,97.59,29964.0,95.9413,95.9512,95.902,95.9217,29964.0
2024-12-13 15:05:00,97.59,97.61,97.55,97.56,51762.0,95.9217,95.9413,95.8824,95.8922,51762.0
2024-12-13 15:10:00,97.57,97.63,97.57,97.59,25271.0,95.902,95.961,95.902,95.9217,25271.0
2024-12-13 15:15:00,97.6,97.61,97.54,97.56,51134.0,95.9315,95.9413,95.8725,95.8922,51134.0
2024-12-13 15:20:00,97.59,97.64,97.55,97.64,48307.0,95.9217,95.9708,95.8824,95.9708,48307.0
2024-12-13 15:25:00,97.63,97.63,97.56,97.56,55556.0,95.961,95.961,95.8922,95.8922,55556.0
2024-12-13 15:30:00,97.56,97.61,97.54,97.61,18062.0,95.8922,95.9413,95.8725,95.9413,18062.0
2024-12-13 15:35:00,97.63,97.69,97.56,97.69,78846.0,95.961,96.02,95.8922,96.02,78846.0
2024-12-13 15:40:00,97.69,97.72,97.64,97.68,45705.0,96.02,96.0495,95.9708,96.0101,45705.0
2024-12-13 15:45:00,97.68,97.75,97.67,97.75,53851.0,96.0101,96.0789,96.0003,96.0789,53851.0
2024-12-13 15:50:00,97.75,97.87,97.74,97.77,113463.0,96.0789,96.1969,96.0691,96.0986,113463.0
2024-12-13 15:55:00,97.77,97.8,97.66,97.7,904327.0,96.0986,96.1281,95.9905,96.0298,904327.0
2024-12-16 09:30:00,97.75,97.91,97.57,97.75,144794.0,96.0789,96.2362,95.902,96.0789,144794.0
2024-12-16 09:35:00,97.74,98.0,97.73,97.84,109750.0,96.0691,96.3247,96.0593,96.1674,109750.0
2024-12-16 09:40:00,97.85,98.07,97.82,98.07,76586.0,96.1772,96.3935,96.1477,96.3935,76586.0
2024-12-16 09:45:00,98.05,98.15,97.83,98.06,67125.0,96.3738,96.4721,96.1576,96.3836,67125.0
2024-12-16 09:50:00,98.04,98.1,97.99,98.03,36189.0,96.364,96.423,96.3148,96.3542,36189.0
2024-12-16 09:55:00,98.01,98.08,97.96,98.0,75427.0,96.3345,96.4033,96.2854,96.3247,75427.0
2024-12-16 10:00:00,98.0,98.14,97.95,98.14,34885.0,96.3247,96.4623,96.2755,96.4623,34885.0
2024-12-16 10:05:00,98.12,98.28,98.11,98.21,28512.0,96.4426,96.5999,96.4328,96.5311,28512.0
2024-12-16 10:10:00,98.22,98.25,98.07,98.1,18576.0,96.5409,96.5704,96.3935,96.423,18576.0
2024-12-16 10:15:00,98.09,98.2,98.09,98.2,68920.0,96.4131,96.5213,96.4131,96.5213,68920.0
2024-12-16 10:20:00,98.2,98.21,98.13,98.13,16598.0,96.5213,96.5311,96.4524,96.4524,16598.0
2024-12-16 10:25:00,98.13,98.3,98.11,98.17,15186.0,96.4524,96.6195,96.4328,96.4918,15186.0
2024-12-16 10:30:00,98.16,98.26,98.14,98.21,14805.0,96.4819,96.5802,96.4623,96.5311,14805.0
2024-12-16 10:35:00,98.2,98.29,98.19,98.28,18397.0,96.5213,96.6097,96.5114,96.5999,18397.0
2024-12-16 10:40:00,98.28,98.36,98.25,98.3,23576.0,96.5999,96.6785,96.5704,96.6195,23576.0
2024-12-16 10:45:00,98.29,98.4,98.26,98.4,21800.0,96.6097,96.7178,96.5802,96.7178,21800.0
2024-12-16 10:50:00,98.4,98.41,98.33,98.4,35671.0,96.7178,96.7277,96.649,96.7178,35671.0
2024-12-16 10:55:00,98.39,98.5,98.36,98.45,76109.0,96.708,96.8161,96.6785,96.767,76109.0
2024-12-16 11:00:00,98.44,98.44,98.29,98.34,71250.0,96.7572,96.7572,96.6097,96.6589,71250.0
2024-12-16 11:05:00,98.33,98.37,98.28,98.35,48392.0,96.649,96.6883,96.5999,96.6687,48392.0
2024-12-16 11:10:00,98.35,98.37,98.29,98.31,104792.0,96.6687,96.6883,96.6097,96.6294,104792.0
2024-12-16 11:15:00,98.3,98.3,98.2,98.25,31566.0,96.6195,96.6195,96.5213,96.5704,31566.0
2024-12-16 11:20:00,98.25,98.25,98.19,98.23,53570.0,96.5704,96.5704,96.5114,96.5507,53570.0
2024-12-16 11:25:00,98.22,98.27,98.18,98.26,102882.0,96.5409,96.5901,96.5016,96.5802,102882.0
2024-12-16 11:30:00,98.25,98.27,98.23,98.25,25095.0,96.5704,96.5901,96.5507,96.5704,25095.0
2024-12-16 11:35:00,98.24,98.31,98.23,98.31,39301.0,96.5606,96.6294,96.5507,96.6294,39301.0
2024-12-16 11:40:00,98.31,98.33,98.27,98.3,56805.0,96.6294,96.649,96.5901,96.6195,56805.0
2024-12-16 11:45:00,98.31,98.33,98.26,98.33,40441.0,96.6294,96.649,96.5802,96.649,40441.0
2024-12-16 11:50:00,98.33,98.34,98.29,98.31,17982.0,96.649,96.6589,96.6097,96.6294,17982.0
2024-12-16 11:55:00,98.31,98.38,98.31,98.36,58445.0,96.6294,96.6982,96.6294,96.6785,58445.0
2024-12-16 12:00:00,98.37,98.37,98.33,98.36,20847.0,96.6883,96.6883,96.649,96.6785,20847.0
2024-12-16 12:05:00,98.36,98.38,98.33,98.38,14286.0,96.6785,96.6982,96.649,96.6982,14286.0
2024-12-16 12:10:00,98.38,98.4,98.36,98.4,11724.0,96.6982,96.7178,96.6785,96.7178,11724.0
2024-12-16 12:15:00,98.41,98.42,98.35,98.36,28046.0,96.7277,96.7375,96.6687,96.6785,28046.0
2024-12-16 12:20:00,98.36,98.37,98.3,98.3,74973.0,96.6785,96.6883,96.6195,96.6195,74973.0
2024-12-16 12:25:00,98.3,98.31,98.23,98.24,22458.0,96.6195,96.6294,96.5507,96.5606,22458.0
2024-12-16 12:30:00,98.23,98.26,98.17,98.21,24420.0,96.5507,96.5802,96.4918,96.5311,24420.0
2024-12-16 12:35:00,98.2,98.21,98.14,98.21,15881.0,96.5213,96.5311,96.4623,96.5311,15881.0
2024-12-16 12:40:00,98.2,98.28,98.2,98.26,19035.0,96.5213,96.5999,96.5213,96.5802,19035.0
2024-12-16 12:45:00,98.25,98.26,98.2,98.23,11072.0,96.5704,96.5802,96.5213,96.5507,11072.0
2024-12-16 12:50:00,98.24,98.25,98.18,98.25,8426.0,96.5606,96.5704,96.5016,96.5704,8426.0
2024-12-16 12:55:00,98.25,98.26,98.2,98.23,8915.0,96.5704,96.5802,96.5213,96.5507,8915.0
2024-12-16 13:00:00,98.25,98.25,98.19,98.23,17380.0,96.5704,96.5704,96.5114,96.5507,17380.0
2024-12-16 13:05:00,98.23,98.25,98.2,98.22,14207.0,96.5507,96.5704,96.5213,96.5409,14207.0
2024-12-16 13:10:00,98.23,98.27,98.19,98.2,26600.0,96.5507,96.5901,96.5114,96.5213,26600.0
2024-12-16 13:15:00,98.2,98.22,98.19,98.2,10337.0,96.5213,96.5409,96.5114,96.5213,10337.0
2024-12-16 13:20:00,98.2,98.25,98.19,98.23,60191.0,96.5213,96.5704,96.5114,96.5507,60191.0
2024-12-16 13:25:00,98.24,98.25,98.23,98.24,10498.0,96.5606,96.5704,96.5507,96.5606,10498.0
2024-12-16 13:30:00,98.24,98.31,98.23,98.28,12045.0,96.5606,96.6294,96.5507,96.5999,12045.0
2024-12-16 13:35:00,98.28,98.35,98.25,98.33,13576.0,96.5999,96.6687,96.5704,96.649,13576.0
2024-12-16 13:40:00,98.33,98.34,98.29,98.33,24984.0,96.649,96.6589,96.6097,96.649,24984.0
2024-12-16 13:45:00,98.34,98.4,98.33,98.37,9755.0,96.6589,96.7178,96.649,96.6883,9755.0
2024-12-16 13:50:00,98.36,98.39,98.31,98.33,88112.0,96.6785,96.708,96.6294,96.649,88112.0
2024-12-16 13:55:00,98.33,98.33,98.25,98.26,13732.0,96.649,96.649,96.5704,96.5802,13732.0
2024-12-16 14:00:00,98.26,98.27,98.13,98.17,13265.0,96.5802,96.5901,96.4524,96.4918,13265.0
2024-12-16 14:05:00,98.18,98.18,98.1,98.11,15716.0,96.5016,96.5016,96.423,96.4328,15716.0
2024-12-16 14:10:00,98.12,98.12,98.02,98.03,10482.0,96.4426,96.4426,96.3443,96.3542,10482.0
2024-12-16 14:15:00,98.03,98.04,97.94,97.95,9002.0,96.3542,96.364,96.2657,96.2755,9002.0
2024-12-16 14:20:00,97.95,97.95,97.89,97.92,15885.0,96.2755,96.2755,96.2166,96.246,15885.0
2024-12-16 14:25:00,97.92,97.98,97.9,97.97,12780.0,96.246,96.305,96.2264,96.2952,12780.0
2024-12-16 14:30:00,97.96,97.99,97.94,97.97,23910.0,96.2854,96.3148,96.2657,96.2952,23910.0
2024-12-16 14:35:00,97.97,97.99,97.91,97.93,21376.0,96.2952,96.3148,96.2362,96.2559,21376.0
2024-12-16 14:40:00,97.93,97.96,97.91,97.95,12308.0,96.2559,96.2854,96.2362,96.2755,12308.0
2024-12-16 14:45:00,97.95,97.95,97.83,97.84,10240.0,96.2755,96.2755,96.1576,96.1674,10240.0
2024-12-16 14:50:00,97.85,97.92,97.83,97.91,12670.0,96.1772,96.246,96.1576,96.2362,12670.0
2024-12-16 14:55:00,97.91,97.99,97.91,97.98,16426.0,96.2362,96.3148,96.2362,96.305,16426.0
2024-12-16 15:00:00,97.97,97.97,97.82,97.83,15427.0,96.2952,96.2952,96.1477,96.1576,15427.0
2024-12-16 15:05:00,97.81,97.82,97.78,97.81,48752.0,96.1379,96.1477,96.1084,96.1379,48752.0
2024-12-16 15:10:00,97.8,97.84,97.78,97.78,14643.0,96.1281,96.1674,96.1084,96.1084,14643.0
2024-12-16 15:15:00,97.77,97.8,97.75,97.77,28458.0,96.0986,96.1281,96.0789,96.0986,28458.0
2024-12-16 15:20:00,97.76,97.78,97.67,97.77,26579.0,96.0888,96.1084,96.0003,96.0986,26579.0
2024-12-16 15:25:00,97.76,97.77,97.73,97.73,16540.0,96.0888,96.0986,96.0593,96.0593,16540.0
2024-12-16 15:30:00,97.73,97.76,97.66,97.67,32333.0,96.0593,96.0888,95.9905,96.0003,32333.0
2024-12-16 15:35:00,97.67,97.67,97.57,97.6,22691.0,96.0003,96.0003,95.902,95.9315,22691.0
2024-12-16 15:40:00,97.6,97.61,97.51,97.53,34388.0,95.9315,95.9413,95.843,95.8627,34388.0
2024-12-16 15:45:00,97.53,97.53,97.43,97.44,66237.0,95.8627,95.8627,95.7644,95.7742,66237.0
2024-12-16 15:50:00,97.44,97.46,97.35,97.38,99441.0,95.7742,95.7939,95.6858,95.7153,99441.0
2024-12-16 15:55:00,97.38,97.42,97.27,97.38,347868.0,95.7153,95.7546,95.6072,95.7153,347868.0
2024-12-17 09:30:00,96.2,96.41,95.76,96.37,279294.0,95.3413,95.5494,94.9052,95.5097,279294.0
2024-12-17 09:35:00,96.35,96.6,96.32,96.43,94050.0,95.4899,95.7377,95.4602,95.5692,94050.0
2024-12-17 09:40:00,96.44,96.5,96.27,96.29,47062.0,95.5791,95.6386,95.4106,95.4305,47062.0
2024-12-17 09:45:00,96.27,96.45,96.19,96.43,55480.0,95.4106,95.589,95.3314,95.5692,55480.0
2024-12-17 09:50:00,96.42,96.5,96.32,96.5,42433.0,95.5593,95.6386,95.4602,95.6386,42433.0
2024-12-17 09:55:00,96.49,96.62,96.4,96.62,27421.0,95.6287,95.7575,95.5395,95.7575,27421.0
2024-12-17 10:00:00,96.62,96.71,96.58,96.66,103659.0,95.7575,95.8467,95.7179,95.7972,103659.0
2024-12-17 10:05:00,96.65,96.65,96.41,96.42,23009.0,95.7872,95.7872,95.5494,95.5593,23009.0
2024-12-17 10:10:00,96.41,96.45,96.33,96.35,13434.0,95.5494,95.589,95.4701,95.4899,13434.0
2024-12-17 10:15:00,96.36,96.63,96.36,96.62,19268.0,95.4998,95.7674,95.4998,95.7575,19268.0
2024-12-17 10:20:00,96.6,96.69,96.56,96.61,13728.0,95.7377,95.8269,95.6981,95.7476,13728.0
2024-12-17 10:25:00,96.6,96.62,96.53,96.59,20483.0,95.7377,95.7575,95.6683,95.7278,20483.0
2024-12-17 10:30:00,96.58,96.68,96.49,96.66,15370.0,95.7179,95.817,95.6287,95.7972,15370.0
2024-12-17 10:35:00,96.65,96.68,96.61,96.65,25120.0,95.7872,95.817,95.7476,95.7872,25120.0
2024-12-17 10:40:00,96.64,96.7,96.61,96.69,15891.0,95.7773,95.8368,95.7476,95.8269,15891.0
2024-12-17 10:45:00,96.69,96.78,96.67,96.67,10960.0,95.8269,95.9161,95.8071,95.8071,10960.0
2024-12-17 10:50:00,96.68,96.71,96.65,96.71,8448.0,95.817,95.8467,95.7872,95.8467,8448.0
2024-12-17 10:55:00,96.71,96.73,96.66,96.68,12577.0,95.8467,95.8665,95.7972,95.817,12577.0
2024-12-17 11:00:00,96.68,96.71,96.61,96.64,40146.0,95.817,95.8467,95.7476,95.7773,40146.0
2024-12-17 11:05:00,96.63,96.73,96.62,96.72,35720.0,95.7674,95.8665,95.7575,95.8566,35720.0
2024-12-17 11:10:00,96.73,96.85,96.71,96.71,306282.0,95.8665,95.9855,95.8467,95.8467,306282.0
2024-12-17 11:15:00,96.72,96.75,96.66,96.71,31671.0,95.8566,95.8864,95.7972,95.8467,31671.0
2024-12-17 11:20:00,96.72,96.73,96.57,96.57,10013.0,95.8566,95.8665,95.708,95.708,10013.0
2024-12-17 11:25:00,96.55,96.64,96.55,96.61,20641.0,95.6881,95.7773,95.6881,95.7476,20641.0
2024-12-17 11:30:00,96.6,96.69,96.58,96.66,19846.0,95.7377,95.8269,95.7179,95.7972,19846.0
2024-12-17 11:35:00,96.67,96.78,96.66,96.76,23825.0,95.8071,95.9161,95.7972,95.8963,23825.0
2024-12-17 11:40:00,96.76,96.8,96.71,96.74,17683.0,95.8963,95.9359,95.8467,95.8764,17683.0
2024-12-17 11:45:00,96.74,96.82,96.7,96.78,6705.0,95.8764,95.9557,95.8368,95.9161,6705.0
2024-12-17 11:50:00,96.8,96.85,96.77,96.83,9873.0,95.9359,95.9855,95.9062,95.9656,9873.0
2024-12-17 11:55:00,96.85,96.87,96.75,96.81,13017.0,95.9855,96.0053,95.8864,95.9458,13017.0
2024-12-17 12:00:00,96.82,96.93,96.81,96.87,19325.0,95.9557,96.0647,95.9458,96.0053,19325.0
2024-12-17 12:05:00,96.86,96.89,96.79,96.79,18691.0,95.9954,96.0251,95.926,95.926,18691.0
2024-12-17 12:10:00,96.8,96.8,96.71,96.71,11747.0,95.9359,95.9359,95.8467,95.8467,11747.0
2024-12-17 12:15:00,96.69,96.72,96.66,96.71,54380.0,95.8269,95.8566,95.7972,95.8467,54380.0
2024-12-17 12:20:00,96.72,96.73,96.63,96.65,11319.0,95.8566,95.8665,95.7674,95.7872,11319.0
2024-12-17 12:25:00,96.65,96.67,96.59,96.59,23167.0,95.7872,95.8071,95.7278,95.7278,23167.0
2024-12-17 12:30:00,96.59,96.63,96.53,96.61,10915.0,95.7278,95.7674,95.6683,95.7476,10915.0
2024-12-17 12:35:00,96.58,96.58,96.5,96.54,7613.0,95.7179,95.7179,95.6386,95.6782,7613.0
2024-12-17 12:40:00,96.55,96.62,96.55,96.58,11549.0,95.6881,95.7575,95.6881,95.7179,11549.0
2024-12-17 12:45:00,96.57,96.58,96.53,96.56,7514.0,95.708,95.7179,95.6683,95.6981,7514.0
2024-12-17 12:50:00,96.56,96.6,96.53,96.6,12441.0,95.6981,95.7377,95.6683,95.7377,12441.0
2024-12-17 12:55:00,96.61,96.66,96.6,96.66,11824.0,95.7476,95.7972,95.7377,95.7972,11824.0
2024-12-17 13:00:00,96.66,96.76,96.65,96.66,37072.0,95.7972,95.8963,95.7872,95.7972,37072.0
2024-12-17 13:05:00,96.64,96.67,96.61,96.65,15992.0,95.7773,95.8071,95.7476,95.7872,15992.0
2024-12-17 13:10:00,96.66,96.66,96.58,96.61,8184.0,95.7972,95.7972,95.7179,95.7476,8184.0
2024-12-17 13:15:00,96.61,96.66,96.54,96.56,13164.0,95.7476,95.7972,95.6782,95.6981,13164.0
2024-12-17 13:20:00,96.56,96.61,96.55,96.59,12811.0,95.6981,95.7476,95.6881,95.7278,12811.0
2024-12-17 13:25:00,96.6,96.65,96.6,96.62,12641.0,95.7377,95.7872,95.7377,95.7575,12641.0
2024-12-17 13:30:00,96.62,96.64,96.6,96.6,8409.0,95.7575,95.7773,95.7377,95.7377,8409.0
2024-12-17 13:35:00,96.61,96.66,96.52,96.65,20722.0,95.7476,95.7972,95.6584,95.7872,20722.0
2024-12-17 13:40:00,96.65,96.69,96.63,96.66,8461.0,95.7872,95.8269,95.7674,95.7972,8461.0
2024-12-17 13:45:00,96.66,96.66,96.57,96.6,18299.0,95.7972,95.7972,95.708,95.7377,18299.0
2024-12-17 13:50:00,96.59,96.61,96.54,96.54,12953.0,95.7278,95.7476,95.6782,95.6782,12953.0
2024-12-17 13:55:00,96.54,96.57,96.53,96.56,17123.0,95.6782,95.708,95.6683,95.6981,17123.0
2024-12-17 14:00:00,96.55,96.6,96.5,96.51,9704.0,95.6881,95.7377,95.6386,95.6485,9704.0
2024-12-17 14:05:00,96.52,96.57,96.52,96.57,14895.0,95.6584,95.708,95.6584,95.708,14895.0
2024-12-17 14:10:00,96.57,96.57,96.54,96.56,5268.0,95.708,95.708,95.6782,95.6981,5268.0
2024-12-17 14:15:00,96.56,96.56,96.5,96.52,5973.0,95.6981,95.6981,95.6386,95.6584,5973.0
2024-12-17 14:20:00,96.53,96.53,96.48,96.48,6365.0,95.6683,95.6683,95.6188,95.6188,6365.0
2024-12-17 14:25:00,96.48,96.48,96.42,96.46,7066.0,95.6188,95.6188,95.5593,95.5989,7066.0
2024-12-17 14:30:00,96.45,96.46,96.4,96.42,11027.0,95.589,95.5989,95.5395,95.5593,11027.0
2024-12-17 14:35:00,96.42,96.42,96.37,96.39,9515.0,95.5593,95.5593,95.5097,95.5296,9515.0
2024-12-17 14:40:00,96.39,96.39,96.36,96.39,5563.0,95.5296,95.5296,95.4998,95.5296,5563.0
2024-12-17 14:45:00,96.39,96.4,96.28,96.28,7808.0,95.5296,95.5395,95.4205,95.4205,7808.0
2024-12-17 14:50:00,96.28,96.28,96.22,96.26,26349.0,95.4205,95.4205,95.3611,95.4007,26349.0
2024-12-17 14:55:00,96.25,96.28,96.22,96.26,17241.0,95.3908,95.4205,95.3611,95.4007,17241.0
2024-12-17 15:00:00,96.26,96.26,96.13,96.16,47016.0,95.4007,95.4007,95.2719,95.3016,47016.0
2024-12-17 15:05:00,96.15,96.2,96.15,96.19,16328.0,95.2917,95.3413,95.2917,95.3314,16328.0
2024-12-17 15:10:00,96.19,96.21,96.1,96.13,62375.0,95.3314,95.3512,95.2422,95.2719,62375.0
2024-12-17 15:15:00,96.14,96.17,96.09,96.09,43705.0,95.2818,95.3115,95.2322,95.2322,43705.0
2024-12-17 15:20:00,96.09,96.13,96.05,96.06,23125.0,95.2322,95.2719,95.1926,95.2025,23125.0
2024-12-17 15:25:00,96.06,96.1,96.05,96.06,62036.0,95.2025,95.2422,95.1926,95.2025,62036.0
2024-12-17 15:30:00,96.05,96.1,96.01,96.09,40159.0,95.1926,95.2422,95.153,95.2322,40159.0
2024-12-17 15:35:00,96.09,96.12,96.01,96.04,35039.0,95.2322,95.262,95.153,95.1827,35039.0
2024-12-17 15:40:00,96.05,96.11,96.04,96.11,35700.0,95.1926,95.2521,95.1827,95.2521,35700.0
2024-12-17 15:45:00,96.11,96.15,96.05,96.09,73872.0,95.2521,95.2917,95.1926,95.2322,73872.0
2024-12-17 15:50:00,96.09,96.27,96.09,96.18,87038.0,95.2322,95.4106,95.2322,95.3214,87038.0
2024-12-17 15:55:00,96.17,96.21,96.03,96.05,284972.0,95.3115,95.3512,95.1728,95.1926,284972.0
2024-12-18 09:30:00,95.84,96.02,95.54,96.02,73348.0,94.9845,95.1629,94.6872,95.1629,73348.0
2024-12-18 09:35:00,96.03,96.09,95.91,95.91,86318.0,95.1728,95.2322,95.0539,95.0539,86318.0
2024-12-18 09:40:00,95.89,96.03,95.79,95.85,33279.0,95.034,95.1728,94.9349,94.9944,33279.0
2024-12-18 09:45:00,95.85,96.04,95.83,95.99,26411.0,94.9944,95.1827,94.9746,95.1331,26411.0
2024-12-18 09:50:00,95.99,96.14,95.99,96.08,30189.0,95.1331,95.2818,95.1331,95.2223,30189.0
2024-12-18 09:55:00,96.08,96.1,96.0,96.09,31594.0,95.2223,95.2422,95.143,95.2322,31594.0
2024-12-18 10:00:00,96.09,96.21,96.01,96.17,40329.0,95.2322,95.3512,95.153,95.3115,40329.0
2024-12-18 10:05:00,96.15,96.17,96.02,96.07,38188.0,95.2917,95.3115,95.1629,95.2124,38188.0
2024-12-18 10:10:00,96.08,96.09,95.93,95.94,25393.0,95.2223,95.2322,95.0737,95.0836,25393.0
2024-12-18 10:15:00,95.93,96.13,95.9,96.11,138919.0,95.0737,95.2719,95.0439,95.2521,138919.0
2024-12-18 10:20:00,96.1,96.21,96.07,96.2,20889.0,95.2422,95.3512,95.2124,95.3413,20889.0
2024-12-18 10:25:00,96.2,96.23,96.15,96.16,14983.0,95.3413,95.371,95.2917,95.3016,14983.0
2024-12-18 10:30:00,96.16,96.2,96.12,96.18,23172.0,95.3016,95.3413,95.262,95.3214,23172.0
2024-12-18 10:35:00,96.17,96.28,96.16,96.25,19959.0,95.3115,95.4205,95.3016,95.3908,19959.0
2024-12-18 10:40:00,96.24,96.27,96.17,96.18,45766.0,95.3809,95.4106,95.3115,95.3214,45766.0
2024-12-18 10:45:00,96.17,96.18,96.09,96.12,52308.0,95.3115,95.3214,95.2322,95.262,52308.0
2024-12-18 10:50:00,96.11,96.14,96.05,96.11,15323.0,95.2521,95.2818,95.1926,95.2521,15323.0
2024-12-18 10:55:00,96.1,96.16,96.08,96.09,12989.0,95.2422,95.3016,95.2223,95.2322,12989.0
2024-12-18 11:00:00,96.08,96.11,95.95,95.96,16365.0,95.2223,95.2521,95.0935,95.1034,16365.0
2024-12-18 11:05:00,95.95,95.96,95.88,95.89,14094.0,95.0935,95.1034,95.0241,95.034,14094.0
2024-12-18 11:10:00,95.88,95.9,95.84,95.88,20090.0,95.0241,95.0439,94.9845,95.0241,20090.0
2024-12-18 11:15:00,95.89,95.92,95.79,95.85,20182.0,95.034,95.0638,94.9349,94.9944,20182.0
2024-12-18 11:20:00,95.86,95.89,95.84,95.88,12403.0,95.0043,95.034,94.9845,95.0241,12403.0
2024-12-18 11:25:00,95.88,95.93,95.84,95.87,20788.0,95.0241,95.0737,94.9845,95.0142,20788.0
2024-12-18 11:30:00,95.86,95.88,95.81,95.85,69233.0,95.0043,95.0241,94.9547,94.9944,69233.0
2024-12-18 11:35:00,95.85,95.86,95.8,95.84,64165.0,94.9944,95.0043,94.9448,94.9845,64165.0
2024-12-18 11:40:00,95.83,95.9,95.79,95.86,89776.0,94.9746,95.0439,94.9349,95.0043,89776.0
2024-12-18 11:45:00,95.86,95.91,95.81,95.89,57340.0,95.0043,95.0539,94.9547,95.034,57340.0
2024-12-18 11:50:00,95.89,95.91,95.86,95.91,14259.0,95.034,95.0539,95.0043,95.0539,14259.0
2024-12-18 11:55:00,95.91,95.92,95.8,95.81,9621.0,95.0539,95.0638,94.9448,94.9547,9621.0
2024-12-18 12:00:00,95.82,95.84,95.76,95.78,14103.0,94.9647,94.9845,94.9052,94.925,14103.0
2024-12-18 12:05:00,95.77,95.79,95.69,95.69,16080.0,94.9151,94.9349,94.8358,94.8358,16080.0
2024-12-18 12:10:00,95.71,95.81,95.71,95.81,17437.0,94.8556,94.9547,94.8556,94.9547,17437.0
2024-12-18 12:15:00,95.81,95.85,95.79,95.79,24098.0,94.9547,94.9944,94.9349,94.9349,24098.0
2024-12-18 12:20:00,95.79,95.84,95.78,95.81,9682.0,94.9349,94.9845,94.925,94.9547,9682.0
2024-12-18 12:25:00,95.81,95.83,95.76,95.76,22843.0,94.9547,94.9746,94.9052,94.9052,22843.0
2024-12-18 12:30:00,95.75,95.76,95.72,95.76,16541.0,94.8953,94.9052,94.8655,94.9052,16541.0
2024-12-18 12:35:00,95.76,95.79,95.74,95.75,17858.0,94.9052,94.9349,94.8854,94.8953,17858.0
2024-12-18 12:40:00,95.74,95.76,95.73,95.74,8216.0,94.8854,94.9052,94.8755,94.8854,8216.0
2024-12-18 12:45:00,95.73,95.82,95.72,95.82,15618.0,94.8755,94.9647,94.8655,94.9647,15618.0
2024-12-18 12:50:00,95.81,95.83,95.78,95.79,13128.0,94.9547,94.9746,94.925,94.9349,13128.0
2024-12-18 12:55:00,95.8,95.81,95.74,95.79,7784.0,94.9448,94.9547,94.8854,94.9349,7784.0
2024-12-18 13:00:00,95.78,95.8,95.77,95.79,10120.0,94.925,94.9448,94.9151,94.9349,10120.0
2024-12-18 13:05:00,95.79,95.79,95.72,95.76,5147.0,94.9349,94.9349,94.8655,94.9052,5147.0
2024-12-18 13:10:00,95.75,95.75,95.68,95.69,8883.0,94.8953,94.8953,94.8259,94.8358,8883.0
2024-12-18 13:15:00,95.7,95.71,95.66,95.66,5988.0,94.8457,94.8556,94.8061,94.8061,5988.0
2024-12-18 13:20:00,95.67,95.71,95.66,95.7,13961.0,94.816,94.8556,94.8061,94.8457,13961.0
2024-12-18 13:25:00,95.69,95.7,95.66,95.68,17296.0,94.8358,94.8457,94.8061,94.8259,17296.0
2024-12-18 13:30:00,95.69,95.76,95.69,95.73,16674.0,94.8358,94.9052,94.8358,94.8755,16674.0
2024-12-18 13:35:00,95.73,95.73,95.69,95.7,9798.0,94.8755,94.8755,94.8358,94.8457,9798.0
2024-12-18 13:40:00,95.7,95.7,95.65,95.67,8914.0,94.8457,94.8457,94.7962,94.816,8914.0
2024-12-18 13:45:00,95.66,95.7,95.62,95.7,9102.0,94.8061,94.8457,94.7664,94.8457,9102.0
2024-12-18 13:50:00,95.7,95.72,95.68,95.72,7809.0,94.8457,94.8655,94.8259,94.8655,7809.0
2024-12-18 13:55:00,95.71,95.72,95.66,95.66,15833.0,94.8556,94.8655,94.8061,94.8061,15833.0
2024-12-18 14:00:00,95.66,95.67,95.07,95.11,150348.0,94.8061,94.816,94.2214,94.261,150348.0
2024-12-18 14:05:00,95.1,95.1,94.71,94.77,181326.0,94.2511,94.2511,93.8646,93.924,181326.0
2024-12-18 14:10:00,94.77,94.78,94.43,94.49,293981.0,93.924,93.9339,93.5871,93.6465,293981.0
2024-12-18 14:15:00,94.48,94.53,94.26,94.32,241489.0,93.6366,93.6862,93.4186,93.478,241489.0
2024-12-18 14:20:00,94.33,94.47,94.21,94.28,51122.0,93.488,93.6267,93.369,93.4384,51122.0
2024-12-18 14:25:00,94.28,94.28,94.1,94.1,33143.0,93.4384,93.4384,93.26,93.26,33143.0
2024-12-18 14:30:00,94.11,94.38,93.99,94.21,79298.0,93.2699,93.5375,93.151,93.369,79298.0
2024-12-18 14:35:00,94.22,94.32,94.03,94.12,50410.0,93.3789,93.478,93.1906,93.2798,50410.0
2024-12-18 14:40:00,94.1,94.2,93.86,93.93,119829.0,93.26,93.3591,93.0222,93.0915,119829.0
2024-12-18 14:45:00,93.92,93.93,93.5,93.64,322097.0,93.0816,93.0915,92.6654,92.8041,322097.0
2024-12-18 14:50:00,93.65,93.74,93.5,93.59,109145.0,92.814,92.9032,92.6654,92.7546,109145.0
2024-12-18 14:55:00,93.59,93.59,93.27,93.37,99689.0,92.7546,92.7546,92.4374,92.5365,99689.0
2024-12-18 15:00:00,93.38,93.48,93.28,93.32,227797.0,92.5464,92.6455,92.4473,92.487,227797.0
2024-12-18 15:05:00,93.32,93.59,93.29,93.57,93029.0,92.487,92.7546,92.4572,92.7347,93029.0
2024-12-18 15:10:00,93.58,93.58,93.38,93.43,63887.0,92.7447,92.7447,92.5464,92.596,63887.0
2024-12-18 15:15:00,93.42,93.51,93.29,93.31,125547.0,92.5861,92.6753,92.4572,92.4771,125547.0
2024-12-18 15:20:00,93.31,93.57,93.27,93.46,218991.0,92.4771,92.7347,92.4374,92.6257,218991.0
2024-12-18 15:25:00,93.44,93.47,93.25,93.28,90285.0,92.6059,92.6356,92.4176,92.4473,90285.0
2024-12-18 15:30:00,93.27,93.37,93.21,93.26,71164.0,92.4374,92.5365,92.378,92.4275,71164.0
2024-12-18 15:35:00,93.26,93.26,92.92,92.93,159252.0,92.4275,92.4275,92.0905,92.1005,159252.0
2024-12-18 15:40:00,92.91,92.91,92.49,92.51,218737.0,92.0806,92.0806,91.6644,91.6842,218737.0
2024-12-18 15:45:00,92.5,92.83,92.4,92.74,322712.0,91.6743,92.0013,91.5752,91.9121,322712.0
2024-12-18 15:50:00,92.71,92.74,92.55,92.59,391739.0,91.8824,91.9121,91.7238,91.7635,391739.0
2024-12-18 15:55:00,92.58,92.59,92.17,92.24,983564.0,91.7536,91.7635,91.3472,91.4166,983564.0
2024-12-19 09:30:00,92.4,93.11,92.26,93.1,367282.0,91.5752,92.2788,91.4364,92.2689,367282.0
2024-12-19 09:35:00,93.09,93.11,92.66,92.84,312972.0,92.259,92.2788,91.8329,92.0113,312972.0
2024-12-19 09:40:00,92.83,92.9,92.66,92.66,157231.0,92.0013,92.0707,91.8329,91.8329,157231.0
2024-12-19 09:45:00,92.67,92.89,92.6,92.63,62813.0,91.8428,92.0608,91.7734,91.8031,62813.0
2024-12-19 09:50:00,92.64,92.68,92.44,92.56,79097.0,91.813,91.8527,91.6148,91.7338,79097.0
2024-12-19 09:55:00,92.58,92.63,92.47,92.55,78194.0,91.7536,91.8031,91.6446,91.7238,78194.0
2024-12-19 10:00:00,92.57,92.58,92.32,92.36,106559.0,91.7437,91.7536,91.4959,91.5355,106559.0
2024-12-19 10:05:00,92.37,92.45,92.28,92.45,111258.0,91.5455,91.6247,91.4563,91.6247,111258.0
2024-12-19 10:10:00,92.43,92.49,92.22,92.27,100718.0,91.6049,91.6644,91.3968,91.4463,100718.0
2024-12-19 10:15:00,92.26,92.28,92.08,92.12,74027.0,91.4364,91.4563,91.258,91.2977,74027.0
2024-12-19 10:20:00,92.11,92.15,91.93,91.94,68925.0,91.2878,91.3274,91.1094,91.1193,68925.0
2024-12-19 10:25:00,91.93,92.0,91.9,91.94,70731.0,91.1094,91.1788,91.0796,91.1193,70731.0
2024-12-19 10:30:00,91.93,92.03,91.79,91.81,118860.0,91.1094,91.2085,90.9706,90.9905,118860.0
2024-12-19 10:35:00,91.83,92.0,91.79,91.92,70330.0,91.0103,91.1788,90.9706,91.0995,70330.0
2024-12-19 10:40:00,91.91,92.21,91.85,92.18,97832.0,91.0896,91.3869,91.0301,91.3571,97832.0
2024-12-19 10:45:00,92.17,92.17,91.96,92.15,120547.0,91.3472,91.3472,91.1391,91.3274,120547.0
2024-12-19 10:50:00,92.15,92.2,91.93,91.98,45207.0,91.3274,91.377,91.1094,91.1589,45207.0
2024-12-19 10:55:00,91.98,92.14,91.96,92.09,51731.0,91.1589,91.3175,91.1391,91.268,51731.0
2024-12-19 11:00:00,92.07,92.11,91.88,91.89,63417.0,91.2481,91.2878,91.0598,91.0697,63417.0
2024-12-19 11:05:00,91.9,91.97,91.84,91.89,63975.0,91.0796,91.149,91.0202,91.0697,63975.0
2024-12-19 11:10:00,91.89,91.95,91.82,91.84,30911.0,91.0697,91.1292,91.0004,91.0202,30911.0
2024-12-19 11:15:00,91.85,91.98,91.81,91.95,58464.0,91.0301,91.1589,90.9905,91.1292,58464.0
2024-12-19 11:20:00,91.94,92.08,91.87,92.08,142041.0,91.1193,91.258,91.0499,91.258,142041.0
2024-12-19 11:25:00,92.08,92.1,92.0,92.06,30894.0,91.258,91.2779,91.1788,91.2382,30894.0
2024-12-19 11:30:00,92.05,92.1,91.94,92.0,74113.0,91.2283,91.2779,91.1193,91.1788,74113.0
2024-12-19 11:35:00,92.0,92.02,91.92,91.92,33505.0,91.1788,91.1986,91.0995,91.0995,33505.0
2024-12-19 11:40:00,91.92,91.93,91.85,91.89,101221.0,91.0995,91.1094,91.0301,91.0697,101221.0
2024-12-19 11:45:00,91.88,91.99,91.85,91.98,75440.0,91.0598,91.1688,91.0301,91.1589,75440.0
2024-12-19 11:50:00,91.99,92.02,91.92,91.96,33224.0,91.1688,91.1986,91.0995,91.1391,33224.0
2024-12-19 11:55:00,91.96,92.0,91.9,91.99,39254.0,91.1391,91.1788,91.0796,91.1688,39254.0
2024-12-19 12:00:00,91.99,92.02,91.92,91.99,39101.0,91.1688,91.1986,91.0995,91.1688,39101.0
2024-12-19 12:05:00,92.0,92.0,91.86,91.9,25429.0,91.1788,91.1788,91.04,91.0796,25429.0
2024-12-19 12:10:00,91.9,91.9,91.82,91.89,18738.0,91.0796,91.0796,91.0004,91.0697,18738.0
2024-12-19 12:15:00,91.89,92.01,91.88,91.98,35142.0,91.0697,91.1887,91.0598,91.1589,35142.0
2024-12-19 12:20:00,91.98,92.01,91.91,92.01,36008.0,91.1589,91.1887,91.0896,91.1887,36008.0
2024-12-19 12:25:00,92.01,92.04,91.94,91.97,37100.0,91.1887,91.2184,91.1193,91.149,37100.0
2024-12-19 12:30:00,91.97,92.04,91.88,92.0,43398.0,91.149,91.2184,91.0598,91.1788,43398.0
2024-12-19 12:35:00,92.0,92.12,91.97,92.11,37972.0,91.1788,91.2977,91.149,91.2878,37972.0
2024-12-19 12:40:00,92.1,92.15,92.06,92.07,39945.0,91.2779,91.3274,91.2382,91.2481,39945.0
2024-12-19 12:45:00,92.08,92.09,91.93,91.93,37238.0,91.258,91.268,91.1094,91.1094,37238.0
2024-12-19 12:50:00,91.94,91.94,91.87,91.92,18878.0,91.1193,91.1193,91.0499,91.0995,18878.0
2024-12-19 12:55:00,91.93,91.96,91.89,91.91,12897.0,91.1094,91.1391,91.0697,91.0896,12897.0
2024-12-19 13:00:00,91.92,91.92,91.72,91.78,42686.0,91.0995,91.0995,90.9013,90.9607,42686.0
2024-12-19 13:05:00,91.78,91.89,91.78,91.89,35609.0,90.9607,91.0697,90.9607,91.0697,35609.0
2024-12-19 13:10:00,91.89,91.91,91.86,91.91,23865.0,91.0697,91.0896,91.04,91.0896,23865.0
2024-12-19 13:15:00,91.91,91.96,91.86,91.94,30626.0,91.0896,91.1391,91.04,91.1193,30626.0
2024-12-19 13:20:00,91.94,92.01,91.9,92.0,24938.0,91.1193,91.1887,91.0796,91.1788,24938.0
2024-12-19 13:25:00,92.01,92.15,92.0,92.12,47579.0,91.1887,91.3274,91.1788,91.2977,47579.0
2024-12-19 13:30:00,92.11,92.14,92.05,92.1,32196.0,91.2878,91.3175,91.2283,91.2779,32196.0
2024-12-19 13:35:00,92.11,92.16,92.06,92.08,900688.0,91.2878,91.3373,91.2382,91.258,900688.0
2024-12-19 13:40:00,92.08,92.23,92.04,92.08,217888.0,91.258,91.4067,91.2184,91.258,217888.0
2024-12-19 13:45:00,92.07,92.13,92.06,92.08,36549.0,91.2481,91.3076,91.2382,91.258,36549.0
2024-12-19 13:50:00,92.08,92.11,92.04,92.06,53232.0,91.258,91.2878,91.2184,91.2382,53232.0
2024-12-19 13:55:00,92.07,92.18,92.06,92.17,74725.0,91.2481,91.3571,91.2382,91.3472,74725.0
2024-12-19 14:00:00,92.18,92.19,91.99,92.04,113609.0,91.3571,91.3671,91.1688,91.2184,113609.0
2024-12-19 14:05:00,92.05,92.07,91.92,91.93,112388.0,91.2283,91.2481,91.0995,91.1094,112388.0
2024-12-19 14:10:00,91.92,91.93,91.86,91.87,57118.0,91.0995,91.1094,91.04,91.0499,57118.0
2024-12-19 14:15:00,91.86,91.91,91.81,91.91,80621.0,91.04,91.0896,90.9905,91.0896,80621.0
2024-12-19 14:20:00,91.91,92.0,91.83,91.96,84265.0,91.0896,91.1788,91.0103,91.1391,84265.0
2024-12-19 14:25:00,91.96,92.0,91.92,91.95,227944.0,91.1391,91.1788,91.0995,91.1292,227944.0
2024-12-19 14:30:00,91.95,91.97,91.84,91.84,156453.0,91.1292,91.149,91.0202,91.0202,156453.0
2024-12-19 14:35:00,91.84,91.87,91.79,91.83,60664.0,91.0202,91.0499,90.9706,91.0103,60664.0
2024-12-19 14:40:00,91.83,91.83,91.74,91.74,92425.0,91.0103,91.0103,90.9211,90.9211,92425.0
2024-12-19 14:45:00,91.74,91.75,91.65,91.66,34452.0,90.9211,90.931,90.8319,90.8418,34452.0
2024-12-19 14:50:00,91.66,91.71,91.57,91.59,41800.0,90.8418,90.8913,90.7526,90.7724,41800.0
2024-12-19 14:55:00,91.59,91.61,91.51,91.52,86794.0,90.7724,90.7922,90.6931,90.703,86794.0
2024-12-19 15:00:00,91.52,91.55,91.43,91.48,107619.0,90.703,90.7328,90.6138,90.6634,107619.0
2024-12-19 15:05:00,91.47,91.6,91.45,91.57,51502.0,90.6535,90.7823,90.6337,90.7526,51502.0
2024-12-19 15:10:00,91.56,91.59,91.49,91.59,57290.0,90.7427,90.7724,90.6733,90.7724,57290.0
2024-12-19 15:15:00,91.59,91.68,91.58,91.65,65587.0,90.7724,90.8616,90.7625,90.8319,65587.0
2024-12-19 15:20:00,91.64,91.71,91.61,91.69,102234.0,90.822,90.8913,90.7922,90.8715,102234.0
2024-12-19 15:25:00,91.69,91.72,91.63,91.69,89336.0,90.8715,90.9013,90.8121,90.8715,89336.0
2024-12-19 15:30:00,91.69,91.7,91.42,91.43,145339.0,90.8715,90.8814,90.6039,90.6138,145339.0
2024-12-19 15:35:00,91.43,91.47,91.3,91.45,151773.0,90.6138,90.6535,90.485,90.6337,151773.0
2024-12-19 15:40:00,91.44,91.47,91.38,91.45,142478.0,90.6238,90.6535,90.5643,90.6337,142478.0
2024-12-19 15:45:00,91.44,91.44,91.24,91.3,225873.0,90.6238,90.6238,90.4255,90.485,225873.0
2024-12-19 15:50:00,91.29,91.29,90.87,90.89,622479.0,90.4751,90.4751,90.0588,90.0787,622479.0
2024-12-19 15:55:00,90.9,90.92,90.68,90.74,1364822.0,90.0886,90.1084,89.8705,89.93,1364822.0
2024-12-20 09:30:00,91.0,92.07,91.0,91.95,787336.0,90.1877,91.2481,90.1877,91.1292,787336.0
2024-12-20 09:35:00,91.96,92.07,91.73,91.95,328894.0,91.1391,91.2481,90.9112,91.1292,328894.0
2024-12-20 09:40:00,91.94,91.94,91.6,91.76,151806.0,91.1193,91.1193,90.7823,90.9409,151806.0
2024-12-20 09:45:00,91.77,91.86,91.54,91.65,115624.0,90.9508,91.04,90.7229,90.8319,115624.0
2024-12-20 09:50:00,91.65,91.84,91.56,91.77,110586.0,90.8319,91.0202,90.7427,90.9508,110586.0
2024-12-20 09:55:00,91.76,91.92,91.75,91.81,149402.0,90.9409,91.0995,90.931,90.9905,149402.0
2024-12-20 10:00:00,91.82,91.92,91.55,91.67,129769.0,91.0004,91.0995,90.7328,90.8517,129769.0
2024-12-20 10:05:00,91.66,91.72,91.45,91.45,42928.0,90.8418,90.9013,90.6337,90.6337,42928.0
2024-12-20 10:10:00,91.43,91.68,91.34,91.66,55077.0,90.6138,90.8616,90.5246,90.8418,55077.0
2024-12-20 10:15:00,91.65,91.75,91.63,91.74,45623.0,90.8319,90.931,90.8121,90.9211,45623.0
2024-12-20 10:20:00,91.73,91.74,91.57,91.72,53211.0,90.9112,90.9211,90.7526,90.9013,53211.0
2024-12-20 10:25:00,91.7,92.01,91.66,91.98,53590.0,90.8814,91.1887,90.8418,91.1589,53590.0
2024-12-20 10:30:00,91.98,92.33,91.98,92.22,103797.0,91.1589,91.5058,91.1589,91.3968,103797.0
2024-12-20 10:35:00,92.21,92.39,92.15,92.37,105225.0,91.3869,91.5653,91.3274,91.5455,105225.0
2024-12-20 10:40:00,92.36,92.52,92.35,92.49,130748.0,91.5355,91.6941,91.5256,91.6644,130748.0
2024-12-20 10:45:00,92.49,92.54,92.41,92.52,98061.0,91.6644,91.7139,91.5851,91.6941,98061.0
2024-12-20 10:50:00,92.53,92.64,92.48,92.58,99670.0,91.704,91.813,91.6545,91.7536,99670.0
2024-12-20 10:55:00,92.58,92.65,92.51,92.52,101679.0,91.7536,91.823,91.6842,91.6941,101679.0
2024-12-20 11:00:00,92.52,92.85,92.49,92.83,111519.0,91.6941,92.0212,91.6644,92.0013,111519.0
2024-12-20 11:05:00,92.84,92.89,92.72,92.75,89991.0,92.0113,92.0608,91.8923,91.9221,89991.0
2024-12-20 11:10:00,92.76,92.9,92.73,92.9,63971.0,91.932,92.0707,91.9022,92.0707,63971.0
2024-12-20 11:15:00,92.9,93.07,92.83,93.03,82453.0,92.0707,92.2392,92.0013,92.1996,82453.0
2024-12-20 11:20:00,93.03,93.11,92.98,93.08,77502.0,92.1996,92.2788,92.15,92.2491,77502.0
2024-12-20 11:25:00,93.09,93.12,93.04,93.06,103104.0,92.259,92.2888,92.2095,92.2293,103104.0
2024-12-20 11:30:00,93.05,93.12,93.02,93.08,89576.0,92.2194,92.2888,92.1897,92.2491,89576.0
2024-12-20 11:35:00,93.06,93.25,93.05,93.25,138337.0,92.2293,92.4176,92.2194,92.4176,138337.0
2024-12-20 11:40:00,93.25,93.28,93.19,93.27,107294.0,92.4176,92.4473,92.3581,92.4374,107294.0
2024-12-20 11:45:00,93.26,93.27,93.17,93.18,71195.0,92.4275,92.4374,92.3383,92.3482,71195.0
2024-12-20 11:50:00,93.19,93.29,93.12,93.17,69088.0,92.3581,92.4572,92.2888,92.3383,69088.0
2024-12-20 11:55:00,93.18,93.36,93.18,93.29,112198.0,92.3482,92.5266,92.3482,92.4572,112198.0
2024-12-20 12:00:00,93.29,93.29,93.18,93.24,108800.0,92.4572,92.4572,92.3482,92.4077,108800.0
2024-12-20 12:05:00,93.24,93.3,93.17,93.19,71643.0,92.4077,92.4672,92.3383,92.3581,71643.0
2024-12-20 12:10:00,93.19,93.24,93.09,93.2,70370.0,92.3581,92.4077,92.259,92.368,70370.0
2024-12-20 12:15:00,93.2,93.25,93.14,93.19,97593.0,92.368,92.4176,92.3086,92.3581,97593.0
2024-12-20 12:20:00,93.19,93.23,93.14,93.18,44068.0,92.3581,92.3978,92.3086,92.3482,44068.0
2024-12-20 12:25:00,93.17,93.38,93.16,93.31,331637.0,92.3383,92.5464,92.3284,92.4771,331637.0
2024-12-20 12:30:00,93.3,93.3,93.0,93.06,74741.0,92.4672,92.4672,92.1698,92.2293,74741.0
2024-12-20 12:35:00,93.03,93.16,93.01,93.1,22767.0,92.1996,92.3284,92.1797,92.2689,22767.0
2024-12-20 12:40:00,93.09,93.15,93.04,93.06,22677.0,92.259,92.3185,92.2095,92.2293,22677.0
2024-12-20 12:45:00,93.06,93.18,93.0,93.17,27209.0,92.2293,92.3482,92.1698,92.3383,27209.0
2024-12-20 12:50:00,93.18,93.27,93.15,93.26,69442.0,92.3482,92.4374,92.3185,92.4275,69442.0
2024-12-20 12:55:00,93.26,93.26,93.11,93.11,26835.0,92.4275,92.4275,92.2788,92.2788,26835.0
2024-12-20 13:00:00,93.11,93.12,93.01,93.01,33879.0,92.2788,92.2888,92.1797,92.1797,33879.0
2024-12-20 13:05:00,93.01,93.09,92.96,93.04,30330.0,92.1797,92.259,92.1302,92.2095,30330.0
2024-12-20 13:10:00,93.03,93.06,92.99,93.02,27612.0,92.1996,92.2293,92.1599,92.1897,27612.0
2024-12-20 13:15:00,93.03,93.06,92.9,93.05,27349.0,92.1996,92.2293,92.0707,92.2194,27349.0
2024-12-20 13:20:00,93.05,93.05,92.87,92.93,120752.0,92.2194,92.2194,92.041,92.1005,120752.0
2024-12-20 13:25:00,92.92,92.92,92.76,92.8,18950.0,92.0905,92.0905,91.932,91.9716,18950.0
2024-12-20 13:30:00,92.81,92.97,92.79,92.9,33069.0,91.9815,92.1401,91.9617,92.0707,33069.0
2024-12-20 13:35:00,92.89,92.93,92.75,92.77,28421.0,92.0608,92.1005,91.9221,91.9419,28421.0
2024-12-20 13:40:00,92.77,92.88,92.77,92.87,19933.0,91.9419,92.0509,91.9419,92.041,19933.0
2024-12-20 13:45:00,92.85,92.86,92.79,92.8,36590.0,92.0212,92.0311,91.9617,91.9716,36590.0
2024-12-20 13:50:00,92.79,92.9,92.74,92.9,17507.0,91.9617,92.0707,91.9121,92.0707,17507.0
2024-12-20 13:55:00,92.89,92.97,92.77,92.81,56789.0,92.0608,92.1401,91.9419,91.9815,56789.0
2024-12-20 14:00:00,92.8,92.87,92.76,92.84,38931.0,91.9716,92.041,91.932,92.0113,38931.0
2024-12-20 14:05:00,92.83,92.91,92.8,92.88,41161.0,92.0013,92.0806,91.9716,92.0509,41161.0
2024-12-20 14:10:00,92.87,92.92,92.81,92.85,34489.0,92.041,92.0905,91.9815,92.0212,34489.0
2024-12-20 14:15:00,92.86,92.92,92.8,92.81,40356.0,92.0311,92.0905,91.9716,91.9815,40356.0
2024-12-20 14:20:00,92.81,92.86,92.66,92.8,51767.0,91.9815,92.0311,91.8329,91.9716,51767.0
2024-12-20 14:25:00,92.8,92.93,92.74,92.92,89732.0,91.9716,92.1005,91.9121,92.0905,89732.0
2024-12-20 14:30:00,92.91,93.03,92.89,93.03,70327.0,92.0806,92.1996,92.0608,92.1996,70327.0
2024-12-20 14:35:00,93.02,93.05,92.96,92.96,42195.0,92.1897,92.2194,92.1302,92.1302,42195.0
2024-12-20 14:40:00,92.97,92.97,92.85,92.85,41155.0,92.1401,92.1401,92.0212,92.0212,41155.0
2024-12-20 14:45:00,92.84,92.91,92.83,92.83,31496.0,92.0113,92.0806,92.0013,92.0013,31496.0
2024-12-20 14:50:00,92.83,92.92,92.82,92.86,28179.0,92.0013,92.0905,91.9914,92.0311,28179.0
2024-12-20 14:55:00,92.85,92.86,92.74,92.79,106158.0,92.0212,92.0311,91.9121,91.9617,106158.0
2024-12-20 15:00:00,92.81,92.92,92.76,92.84,33691.0,91.9815,92.0905,91.932,92.0113,33691.0
2024-12-20 15:05:00,92.82,92.87,92.72,92.78,45364.0,91.9914,92.041,91.8923,91.9518,45364.0
2024-12-20 15:10:00,92.77,92.87,92.76,92.84,33474.0,91.9419,92.041,91.932,92.0113,33474.0
2024-12-20 15:15:00,92.86,92.86,92.74,92.75,49177.0,92.0311,92.0311,91.9121,91.9221,49177.0
2024-12-20 15:20:00,92.76,92.79,92.59,92.62,32433.0,91.932,91.9617,91.7635,91.7932,32433.0
2024-12-20 15:25:00,92.62,92.68,92.59,92.64,44678.0,91.7932,91.8527,91.7635,91.813,44678.0
2024-12-20 15:30:00,92.65,92.69,92.43,92.48,110914.0,91.823,91.8626,91.6049,91.6545,110914.0
2024-12-20 15:35:00,92.48,92.88,92.47,92.74,117851.0,91.6545,92.0509,91.6446,91.9121,117851.0
2024-12-20 15:40:00,92.75,92.83,92.65,92.76,129877.0,91.9221,92.0013,91.823,91.932,129877.0
2024-12-20 15:45:00,92.75,92.82,92.61,92.64,146187.0,91.9221,91.9914,91.7833,91.813,146187.0
2024-12-20 15:50:00,92.63,92.72,92.47,92.53,368399.0,91.8031,91.8923,91.6446,91.704,368399.0
2024-12-20 15:55:00,92.53,92.53,92.3,92.4,2078703.0,91.704,91.704,91.4761,91.5752,2078703.0
2024-12-23 09:30:00,92.21,92.21,91.78,92.09,157946.0,91.3869,91.3869,90.9607,91.268,157946.0
2024-12-23 09:35:00,92.08,92.2,91.93,91.94,83089.0,91.258,91.377,91.1094,91.1193,83089.0
2024-12-23 09:40:00,91.96,92.12,91.92,92.02,73518.0,91.1391,91.2977,91.0995,91.1986,73518.0
2024-12-23 09:45:00,92.02,92.04,91.76,91.79,195928.0,91.1986,91.2184,90.9409,90.9706,195928.0
2024-12-23 09:50:00,91.79,91.9,91.74,91.82,88372.0,90.9706,91.0796,90.9211,91.0004,88372.0
2024-12-23 09:55:00,91.81,91.85,91.75,91.8,43518.0,90.9905,91.0301,90.931,90.9805,43518.0
2024-12-23 10:00:00,91.81,91.93,91.75,91.87,54934.0,90.9905,91.1094,90.931,91.0499,54934.0
2024-12-23 10:05:00,91.86,91.88,91.75,91.76,81163.0,91.04,91.0598,90.931,90.9409,81163.0
2024-12-23 10:10:00,91.77,91.91,91.75,91.86,131392.0,90.9508,91.0896,90.931,91.04,131392.0
2024-12-23 10:15:00,91.86,91.95,91.79,91.86,37552.0,91.04,91.1292,90.9706,91.04,37552.0
2024-12-23 10:20:00,91.89,92.12,91.79,91.97,49512.0,91.0697,91.2977,90.9706,91.149,49512.0
2024-12-23 10:25:00,91.96,92.1,91.93,92.07,17113.0,91.1391,91.2779,91.1094,91.2481,17113.0
2024-12-23 10:30:00,92.08,92.14,92.0,92.14,89608.0,91.258,91.3175,91.1788,91.3175,89608.0
2024-12-23 10:35:00,92.13,92.21,92.1,92.14,22544.0,91.3076,91.3869,91.2779,91.3175,22544.0
2024-12-23 10:40:00,92.14,92.18,92.03,92.07,34423.0,91.3175,91.3571,91.2085,91.2481,34423.0
2024-12-23 10:45:00,92.05,92.08,91.93,91.94,68043.0,91.2283,91.258,91.1094,91.1193,68043.0
2024-12-23 10:50:00,91.95,91.96,91.88,91.92,18906.0,91.1292,91.1391,91.0598,91.0995,18906.0
2024-12-23 10:55:00,91.93,92.0,91.9,91.91,14185.0,91.1094,91.1788,91.0796,91.0896,14185.0
2024-12-23 11:00:00,91.92,92.1,91.88,92.09,46787.0,91.0995,91.2779,91.0598,91.268,46787.0
2024-12-23 11:05:00,92.09,92.16,92.07,92.11,20171.0,91.268,91.3373,91.2481,91.2878,20171.0
2024-12-23 11:10:00,92.1,92.21,92.1,92.14,52225.0,91.2779,91.3869,91.2779,91.3175,52225.0
2024-12-23 11:15:00,92.13,92.23,92.08,92.23,105757.0,91.3076,91.4067,91.258,91.4067,105757.0
2024-12-23 11:20:00,92.23,92.29,92.18,92.24,87254.0,91.4067,91.4662,91.3571,91.4166,87254.0
2024-12-23 11:25:00,92.24,92.32,92.23,92.25,43331.0,91.4166,91.4959,91.4067,91.4265,43331.0
2024-12-23 11:30:00,92.25,92.27,92.19,92.25,27331.0,91.4265,91.4463,91.3671,91.4265,27331.0
2024-12-23 11:35:00,92.25,92.25,92.18,92.2,28562.0,91.4265,91.4265,91.3571,91.377,28562.0
2024-12-23 11:40:00,92.2,92.27,92.18,92.22,22667.0,91.377,91.4463,91.3571,91.3968,22667.0
2024-12-23 11:45:00,92.23,92.33,92.22,92.29,38187.0,91.4067,91.5058,91.3968,91.4662,38187.0
2024-12-23 11:50:00,92.3,92.41,92.3,92.39,34779.0,91.4761,91.5851,91.4761,91.5653,34779.0
2024-12-23 11:55:00,92.39,92.49,92.38,92.48,46021.0,91.5653,91.6644,91.5554,91.6545,46021.0
2024-12-23 12:00:00,92.47,92.52,92.42,92.51,34767.0,91.6446,91.6941,91.595,91.6842,34767.0
2024-12-23 12:05:00,92.51,92.56,92.41,92.43,30041.0,91.6842,91.7338,91.5851,91.6049,30041.0
2024-12-23 12:10:00,92.43,92.46,92.39,92.41,17409.0,91.6049,91.6346,91.5653,91.5851,17409.0
2024-12-23 12:15:00,92.4,92.4,92.26,92.35,19925.0,91.5752,91.5752,91.4364,91.5256,19925.0
2024-12-23 12:20:00,92.34,92.42,92.33,92.36,31864.0,91.5157,91.595,91.5058,91.5355,31864.0
2024-12-23 12:25:00,92.36,92.42,92.33,92.41,36060.0,91.5355,91.595,91.5058,91.5851,36060.0
2024-12-23 12:30:00,92.4,92.5,92.34,92.47,37985.0,91.5752,91.6743,91.5157,91.6446,37985.0
2024-12-23 12:35:00,92.46,92.46,92.39,92.43,20894.0,91.6346,91.6346,91.5653,91.6049,20894.0
2024-12-23 12:40:00,92.42,92.42,92.31,92.37,42220.0,91.595,91.595,91.486,91.5455,42220.0
2024-12-23 12:45:00,92.37,92.5,92.37,92.49,25708.0,91.5455,91.6743,91.5455,91.6644,25708.0
2024-12-23 12:50:00,92.48,92.52,92.45,92.48,22176.0,91.6545,91.6941,91.6247,91.6545,22176.0
2024-12-23 12:55:00,92.48,92.53,92.45,92.46,18891.0,91.6545,91.704,91.6247,91.6346,18891.0
2024-12-23 13:00:00,92.46,92.54,92.43,92.54,31901.0,91.6346,91.7139,91.6049,91.7139,31901.0
2024-12-23 13:05:00,92.56,92.56,92.48,92.53,18865.0,91.7338,91.7338,91.6545,91.704,18865.0
2024-12-23 13:10:00,92.52,92.62,92.51,92.62,20425.0,91.6941,91.7932,91.6842,91.7932,20425.0
2024-12-23 13:15:00,92.63,92.65,92.59,92.62,46589.0,91.8031,91.823,91.7635,91.7932,46589.0
2024-12-23 13:20:00,92.61,92.61,92.51,92.56,21679.0,91.7833,91.7833,91.6842,91.7338,21679.0
2024-12-23 13:25:00,92.56,92.66,92.56,92.65,32377.0,91.7338,91.8329,91.7338,91.823,32377.0
2024-12-23 13:30:00,92.65,92.69,92.64,92.69,22569.0,91.823,91.8626,91.813,91.8626,22569.0
2024-12-23 13:35:00,92.68,92.73,92.68,92.72,20641.0,91.8527,91.9022,91.8527,91.8923,20641.0
2024-12-23 13:40:00,92.71,92.72,92.61,92.64,41300.0,91.8824,91.8923,91.7833,91.813,41300.0
2024-12-23 13:45:00,92.63,92.69,92.59,92.69,18404.0,91.8031,91.8626,91.7635,91.8626,18404.0
2024-12-23 13:50:00,92.68,92.73,92.66,92.72,9860.0,91.8527,91.9022,91.8329,91.8923,9860.0
2024-12-23 13:55:00,92.71,92.73,92.66,92.7,21374.0,91.8824,91.9022,91.8329,91.8725,21374.0
2024-12-23 14:00:00,92.68,92.71,92.64,92.68,10428.0,91.8527,91.8824,91.813,91.8527,10428.0
2024-12-23 14:05:00,92.7,92.71,92.67,92.7,18726.0,91.8725,91.8824,91.8428,91.8725,18726.0
2024-12-23 14:10:00,92.69,92.7,92.62,92.63,55376.0,91.8626,91.8725,91.7932,91.8031,55376.0
2024-12-23 14:15:00,92.63,92.69,92.62,92.68,29807.0,91.8031,91.8626,91.7932,91.8527,29807.0
2024-12-23 14:20:00,92.69,92.69,92.63,92.66,8883.0,91.8626,91.8626,91.8031,91.8329,8883.0
2024-12-23 14:25:00,92.64,92.65,92.6,92.65,33818.0,91.813,91.823,91.7734,91.823,33818.0
2024-12-23 14:30:00,92.67,92.7,92.64,92.64,9727.0,91.8428,91.8725,91.813,91.813,9727.0
2024-12-23 14:35:00,92.63,92.67,92.56,92.57,15226.0,91.8031,91.8428,91.7338,91.7437,15226.0
2024-12-23 14:40:00,92.56,92.6,92.54,92.57,54409.0,91.7338,91.7734,91.7139,91.7437,54409.0
2024-12-23 14:45:00,92.58,92.63,92.53,92.55,11156.0,91.7536,91.8031,91.704,91.7238,11156.0
2024-12-23 14:50:00,92.54,92.6,92.54,92.58,9079.0,91.7139,91.7734,91.7139,91.7536,9079.0
2024-12-23 14:55:00,92.58,92.6,92.49,92.5,22118.0,91.7536,91.7734,91.6644,91.6743,22118.0
2024-12-23 15:00:00,92.49,92.61,92.49,92.6,91200.0,91.6644,91.7833,91.6644,91.7734,91200.0
2024-12-23 15:05:00,92.61,92.66,92.54,92.54,21064.0,91.7833,91.8329,91.7139,91.7139,21064.0
2024-12-23 15:10:00,92.56,92.56,92.45,92.51,60021.0,91.7338,91.7338,91.6247,91.6842,60021.0
2024-12-23 15:15:00,92.51,92.54,92.39,92.43,25647.0,91.6842,91.7139,91.5653,91.6049,25647.0
2024-12-23 15:20:00,92.45,92.46,92.38,92.46,19609.0,91.6247,91.6346,91.5554,91.6346,19609.0
2024-12-23 15:25:00,92.47,92.6,92.47,92.51,53964.0,91.6446,91.7734,91.6446,91.6842,53964.0
2024-12-23 15:30:00,92.51,92.6,92.49,92.55,42447.0,91.6842,91.7734,91.6644,91.7238,42447.0
2024-12-23 15:35:00,92.55,92.66,92.52,92.59,41974.0,91.7238,91.8329,91.6941,91.7635,41974.0
2024-12-23 15:40:00,92.6,92.71,92.56,92.66,54113.0,91.7734,91.8824,91.7338,91.8329,54113.0
2024-12-23 15:45:00,92.66,92.69,92.61,92.66,69622.0,91.8329,91.8626,91.7833,91.8329,69622.0
2024-12-23 15:50:00,92.67,92.83,92.67,92.78,208237.0,91.8428,92.0013,91.8428,91.9518,208237.0
2024-12-23 15:55:00,92.78,92.9,92.77,92.78,479196.0,91.9518,92.0707,91.9419,91.9518,479196.0
2024-12-24 09:30:00,92.54,92.69,92.42,92.67,61369.0,91.7139,91.8626,91.595,91.8428,61369.0
2024-12-24 09:35:00,92.65,92.77,92.59,92.75,57820.0,91.823,91.9419,91.7635,91.9221,57820.0
2024-12-24 09:40:00,92.76,92.84,92.59,92.71,50342.0,91.932,92.0113,91.7635,91.8824,50342.0
2024-12-24 09:45:00,92.74,92.83,92.64,92.81,23577.0,91.9121,92.0013,91.813,91.9815,23577.0
2024-12-24 09:50:00,92.77,92.78,92.7,92.74,49139.0,91.9419,91.9518,91.8725,91.9121,49139.0
2024-12-24 09:55:00,92.72,92.76,92.67,92.72,6872.0,91.8923,91.932,91.8428,91.8923,6872.0
2024-12-24 10:00:00,92.73,92.81,92.67,92.81,6986.0,91.9022,91.9815,91.8428,91.9815,6986.0
2024-12-24 10:05:00,92.82,92.86,92.74,92.74,34990.0,91.9914,92.0311,91.9121,91.9121,34990.0
2024-12-24 10:10:00,92.76,92.8,92.65,92.73,4703.0,91.932,91.9716,91.823,91.9022,4703.0
2024-12-24 10:15:00,92.74,92.84,92.72,92.83,8649.0,91.9121,92.0113,91.8923,92.0013,8649.0
2024-12-24 10:20:00,92.81,92.82,92.69,92.72,15570.0,91.9815,91.9914,91.8626,91.8923,15570.0
2024-12-24 10:25:00,92.73,92.88,92.73,92.85,16866.0,91.9022,92.0509,91.9022,92.0212,16866.0
2024-12-24 10:30:00,92.85,92.85,92.76,92.83,48711.0,92.0212,92.0212,91.932,92.0013,48711.0
2024-12-24 10:35:00,92.82,92.9,92.82,92.89,37081.0,91.9914,92.0707,91.9914,92.0608,37081.0
2024-12-24 10:40:00,92.88,92.94,92.84,92.87,51473.0,92.0509,92.1104,92.0113,92.041,51473.0
2024-12-24 10:45:00,92.87,92.9,92.84,92.86,23254.0,92.041,92.0707,92.0113,92.0311,23254.0
2024-12-24 10:50:00,92.85,92.88,92.77,92.78,38506.0,92.0212,92.0509,91.9419,91.9518,38506.0
2024-12-24 10:55:00,92.79,92.82,92.7,92.82,27557.0,91.9617,91.9914,91.8725,91.9914,27557.0
2024-12-24 11:00:00,92.82,92.82,92.72,92.74,33635.0,91.9914,91.9914,91.8923,91.9121,33635.0
2024-12-24 11:05:00,92.73,92.81,92.68,92.79,40997.0,91.9022,91.9815,91.8527,91.9617,40997.0
2024-12-24 11:10:00,92.78,92.79,92.71,92.73,61950.0,91.9518,91.9617,91.8824,91.9022,61950.0
2024-12-24 11:15:00,92.7,92.75,92.68,92.7,11587.0,91.8725,91.9221,91.8527,91.8725,11587.0
2024-12-24 11:20:00,92.71,92.79,92.68,92.79,20706.0,91.8824,91.9617,91.8527,91.9617,20706.0
2024-12-24 11:25:00,92.81,92.86,92.81,92.85,6701.0,91.9815,92.0311,91.9815,92.0212,6701.0
2024-12-24 11:30:00,92.86,92.88,92.83,92.87,16249.0,92.0311,92.0509,92.0013,92.041,16249.0
2024-12-24 11:35:00,92.87,92.92,92.85,92.91,14646.0,92.041,92.0905,92.0212,92.0806,14646.0
2024-12-24 11:40:00,92.92,92.95,92.88,92.94,20265.0,92.0905,92.1203,92.0509,92.1104,20265.0
2024-12-24 11:45:00,92.93,92.93,92.88,92.92,8378.0,92.1005,92.1005,92.0509,92.0905,8378.0
2024-12-24 11:50:00,92.92,92.94,92.84,92.91,12638.0,92.0905,92.1104,92.0113,92.0806,12638.0
2024-12-24 11:55:00,92.92,92.95,92.88,92.9,8367.0,92.0905,92.1203,92.0509,92.0707,8367.0
2024-12-24 12:00:00,92.89,92.98,92.86,92.98,17704.0,92.0608,92.15,92.0311,92.15,17704.0
2024-12-24 12:05:00,92.98,93.03,92.96,93.03,15658.0,92.15,92.1996,92.1302,92.1996,15658.0
2024-12-24 12:10:00,93.03,93.07,92.99,93.02,17574.0,92.1996,92.2392,92.1599,92.1897,17574.0
2024-12-24 12:15:00,93.02,93.16,93.02,93.15,31527.0,92.1897,92.3284,92.1897,92.3185,31527.0
2024-12-24 12:20:00,93.16,93.23,93.15,93.2,26799.0,92.3284,92.3978,92.3185,92.368,26799.0
2024-12-24 12:25:00,93.21,93.24,93.17,93.2,21689.0,92.378,92.4077,92.3383,92.368,21689.0
2024-12-24 12:30:00,93.2,93.21,93.12,93.13,23873.0,92.368,92.378,92.2888,92.2987,23873.0
2024-12-24 12:35:00,93.14,93.24,93.12,93.24,25311.0,92.3086,92.4077,92.2888,92.4077,25311.0
2024-12-24 12:40:00,93.24,93.32,93.23,93.31,53597.0,92.4077,92.487,92.3978,92.4771,53597.0
2024-12-24 12:45:00,93.3,93.31,93.25,93.3,46843.0,92.4672,92.4771,92.4176,92.4672,46843.0
2024-12-24 12:50:00,93.31,93.41,93.3,93.35,124507.0,92.4771,92.5762,92.4672,92.5167,124507.0
2024-12-24 12:55:00,93.36,93.5,93.35,93.43,265001.0,92.5266,92.6654,92.5167,92.596,265001.0
2024-12-26 09:30:00,93.07,93.1,92.66,93.03,93130.0,92.2392,92.2689,91.8329,92.1996,93130.0
2024-12-26 09:35:00,93.02,93.1,92.91,93.04,39429.0,92.1897,92.2689,92.0806,92.2095,39429.0
2024-12-26 09:40:00,93.07,93.27,93.07,93.25,227337.0,92.2392,92.4374,92.2392,92.4176,227337.0
2024-12-26 09:45:00,93.25,93.47,93.21,93.45,57173.0,92.4176,92.6356,92.378,92.6158,57173.0
2024-12-26 09:50:00,93.45,93.46,93.21,93.29,27637.0,92.6158,92.6257,92.378,92.4572,27637.0
2024-12-26 09:55:00,93.28,93.37,93.23,93.37,37831.0,92.4473,92.5365,92.3978,92.5365,37831.0
2024-12-26 10:00:00,93.36,93.44,93.33,93.4,17572.0,92.5266,92.6059,92.4969,92.5663,17572.0
2024-12-26 10:05:00,93.4,93.49,93.39,93.4,21252.0,92.5663,92.6555,92.5563,92.5663,21252.0
2024-12-26 10:10:00,93.4,93.44,93.35,93.42,18515.0,92.5663,92.6059,92.5167,92.5861,18515.0
2024-12-26 10:15:00,93.43,93.46,93.37,93.37,8097.0,92.596,92.6257,92.5365,92.5365,8097.0
2024-12-26 10:20:00,93.38,93.47,93.38,93.44,19959.0,92.5464,92.6356,92.5464,92.6059,19959.0
2024-12-26 10:25:00,93.44,93.45,93.34,93.35,14471.0,92.6059,92.6158,92.5068,92.5167,14471.0
2024-12-26 10:30:00,93.36,93.38,93.31,93.34,18413.0,92.5266,92.5464,92.4771,92.5068,18413.0
2024-12-26 10:35:00,93.33,93.33,93.25,93.25,17054.0,92.4969,92.4969,92.4176,92.4176,17054.0
2024-12-26 10:40:00,93.24,93.25,93.2,93.21,11503.0,92.4077,92.4176,92.368,92.378,11503.0
2024-12-26 10:45:00,93.22,93.44,93.21,93.44,24778.0,92.3879,92.6059,92.378,92.6059,24778.0
2024-12-26 10:50:00,93.44,93.46,93.42,93.45,7371.0,92.6059,92.6257,92.5861,92.6158,7371.0
2024-12-26 10:55:00,93.44,93.47,93.43,93.44,28685.0,92.6059,92.6356,92.596,92.6059,28685.0
2024-12-26 11:00:00,93.45,93.51,93.44,93.51,20992.0,92.6158,92.6753,92.6059,92.6753,20992.0
2024-12-26 11:05:00,93.53,93.53,93.48,93.5,19313.0,92.6951,92.6951,92.6455,92.6654,19313.0
2024-12-26 11:10:00,93.5,93.58,93.48,93.58,26170.0,92.6654,92.7447,92.6455,92.7447,26170.0
2024-12-26 11:15:00,93.58,93.6,93.55,93.59,23306.0,92.7447,92.7645,92.7149,92.7546,23306.0
2024-12-26 11:20:00,93.59,93.61,93.52,93.52,34949.0,92.7546,92.7744,92.6852,92.6852,34949.0
2024-12-26 11:25:00,93.52,93.53,93.47,93.53,23299.0,92.6852,92.6951,92.6356,92.6951,23299.0
2024-12-26 11:30:00,93.52,93.53,93.48,93.5,16958.0,92.6852,92.6951,92.6455,92.6654,16958.0
2024-12-26 11:35:00,93.51,93.57,93.51,93.54,16087.0,92.6753,92.7347,92.6753,92.705,16087.0
2024-12-26 11:40:00,93.55,93.67,93.55,93.66,12005.0,92.7149,92.8338,92.7149,92.8239,12005.0
2024-12-26 11:45:00,93.65,93.67,93.62,93.65,21656.0,92.814,92.8338,92.7843,92.814,21656.0
2024-12-26 11:50:00,93.64,93.64,93.6,93.64,53474.0,92.8041,92.8041,92.7645,92.8041,53474.0
2024-12-26 11:55:00,93.64,93.68,93.63,93.64,12179.0,92.8041,92.8438,92.7942,92.8041,12179.0
2024-12-26 12:00:00,93.63,93.63,93.59,93.61,8685.0,92.7942,92.7942,92.7546,92.7744,8685.0
2024-12-26 12:05:00,93.62,93.63,93.55,93.55,19919.0,92.7843,92.7942,92.7149,92.7149,19919.0
2024-12-26 12:10:00,93.56,93.62,93.56,93.59,13726.0,92.7248,92.7843,92.7248,92.7546,13726.0
2024-12-26 12:15:00,93.59,93.65,93.58,93.64,9223.0,92.7546,92.814,92.7447,92.8041,9223.0
2024-12-26 12:20:00,93.66,93.67,93.63,93.65,14338.0,92.8239,92.8338,92.7942,92.814,14338.0
2024-12-26 12:25:00,93.65,93.65,93.55,93.56,23163.0,92.814,92.814,92.7149,92.7248,23163.0
2024-12-26 12:30:00,93.56,93.58,93.52,93.58,20372.0,92.7248,92.7447,92.6852,92.7447,20372.0
2024-12-26 12:35:00,93.59,93.59,93.52,93.54,17830.0,92.7546,92.7546,92.6852,92.705,17830.0
2024-12-26 12:40:00,93.55,93.58,93.53,93.57,5931.0,92.7149,92.7447,92.6951,92.7347,5931.0
2024-12-26 12:45:00,93.57,93.58,93.43,93.46,25504.0,92.7347,92.7447,92.596,92.6257,25504.0
2024-12-26 12:50:00,93.46,93.5,93.43,93.49,11438.0,92.6257,92.6654,92.596,92.6555,11438.0
2024-12-26 12:55:00,93.51,93.53,93.45,93.47,46657.0,92.6753,92.6951,92.6158,92.6356,46657.0
2024-12-26 13:00:00,93.47,93.61,93.46,93.61,54833.0,92.6356,92.7744,92.6257,92.7744,54833.0
2024-12-26 13:05:00,93.6,93.63,93.55,93.61,31668.0,92.7645,92.7942,92.7149,92.7744,31668.0
2024-12-26 13:10:00,93.61,93.63,93.57,93.59,17863.0,92.7744,92.7942,92.7347,92.7546,17863.0
2024-12-26 13:15:00,93.58,93.62,93.57,93.6,9401.0,92.7447,92.7843,92.7347,92.7645,9401.0
2024-12-26 13:20:00,93.59,93.67,93.59,93.66,15987.0,92.7546,92.8338,92.7546,92.8239,15987.0
2024-12-26 13:25:00,93.66,93.68,93.63,93.64,29300.0,92.8239,92.8438,92.7942,92.8041,29300.0
2024-12-26 13:30:00,93.63,93.64,93.53,93.55,7794.0,92.7942,92.8041,92.6951,92.7149,7794.0
2024-12-26 13:35:00,93.55,93.61,93.54,93.57,10245.0,92.7149,92.7744,92.705,92.7347,10245.0
2024-12-26 13:40:00,93.57,93.57,93.49,93.51,11827.0,92.7347,92.7347,92.6555,92.6753,11827.0
2024-12-26 13:45:00,93.51,93.64,93.5,93.62,14950.0,92.6753,92.8041,92.6654,92.7843,14950.0
2024-12-26 13:50:00,93.61,93.64,93.57,93.62,15715.0,92.7744,92.8041,92.7347,92.7843,15715.0
2024-12-26 13:55:00,93.63,93.64,93.58,93.63,11971.0,92.7942,92.8041,92.7447,92.7942,11971.0
2024-12-26 14:00:00,93.63,93.67,93.61,93.66,7148.0,92.7942,92.8338,92.7744,92.8239,7148.0
2024-12-26 14:05:00,93.65,93.67,93.58,93.65,17706.0,92.814,92.8338,92.7447,92.814,17706.0
2024-12-26 14:10:00,93.66,93.67,93.62,93.62,15639.0,92.8239,92.8338,92.7843,92.7843,15639.0
2024-12-26 14:15:00,93.61,93.62,93.59,93.59,12361.0,92.7744,92.7843,92.7546,92.7546,12361.0
2024-12-26 14:20:00,93.6,93.67,93.59,93.66,12019.0,92.7645,92.8338,92.7546,92.8239,12019.0
2024-12-26 14:25:00,93.66,93.67,93.61,93.61,20759.0,92.8239,92.8338,92.7744,92.7744,20759.0
2024-12-26 14:30:00,93.61,93.66,93.59,93.59,14957.0,92.7744,92.8239,92.7546,92.7546,14957.0
2024-12-26 14:35:00,93.6,93.62,93.56,93.62,12706.0,92.7645,92.7843,92.7248,92.7843,12706.0
2024-12-26 14:40:00,93.61,93.63,93.58,93.59,9079.0,92.7744,92.7942,92.7447,92.7546,9079.0
2024-12-26 14:45:00,93.59,93.63,93.57,93.57,16479.0,92.7546,92.7942,92.7347,92.7347,16479.0
2024-12-26 14:50:00,93.58,93.63,93.57,93.62,20802.0,92.7447,92.7942,92.7347,92.7843,20802.0
2024-12-26 14:55:00,93.61,93.64,93.58,93.61,30087.0,92.7744,92.8041,92.7447,92.7744,30087.0
2024-12-26 15:00:00,93.61,93.63,93.59,93.61,18427.0,92.7744,92.7942,92.7546,92.7744,18427.0
2024-12-26 15:05:00,93.61,93.67,93.58,93.61,45842.0,92.7744,92.8338,92.7447,92.7744,45842.0
2024-12-26 15:10:00,93.62,93.63,93.56,93.56,17704.0,92.7843,92.7942,92.7248,92.7248,17704.0
2024-12-26 15:15:00,93.56,93.57,93.49,93.55,19712.0,92.7248,92.7347,92.6555,92.7149,19712.0
2024-12-26 15:20:00,93.54,93.58,93.52,93.57,22038.0,92.705,92.7447,92.6852,92.7347,22038.0
2024-12-26 15:25:00,93.59,93.61,93.58,93.58,34135.0,92.7546,92.7744,92.7447,92.7447,34135.0
2024-12-26 15:30:00,93.57,93.6,93.5,93.57,34429.0,92.7347,92.7645,92.6654,92.7347,34429.0
2024-12-26 15:35:00,93.57,93.65,93.54,93.62,42425.0,92.7347,92.814,92.705,92.7843,42425.0
2024-12-26 15:40:00,93.62,93.62,93.53,93.56,29810.0,92.7843,92.7843,92.6951,92.7248,29810.0
2024-12-26 15:45:00,93.55,93.65,93.55,93.63,32960.0,92.7149,92.814,92.7149,92.7942,32960.0
2024-12-26 15:50:00,93.64,93.68,93.59,93.65,56001.0,92.8041,92.8438,92.7546,92.814,56001.0
2024-12-26 15:55:00,93.65,93.68,93.56,93.58,256938.0,92.814,92.8438,92.7248,92.7447,256938.0
2024-12-27 09:30:00,93.1,93.36,92.78,93.18,224802.0,92.2689,92.5266,91.9518,92.3482,224802.0
2024-12-27 09:35:00,93.15,93.36,92.96,93.34,421331.0,92.3185,92.5266,92.1302,92.5068,421331.0
2024-12-27 09:40:00,93.29,93.55,93.27,93.52,25133.0,92.4572,92.7149,92.4374,92.6852,25133.0
2024-12-27 09:45:00,93.53,93.69,93.46,93.56,33422.0,92.6951,92.8537,92.6257,92.7248,33422.0
2024-12-27 09:50:00,93.57,93.68,93.55,93.68,14590.0,92.7347,92.8438,92.7149,92.8438,14590.0
2024-12-27 09:55:00,93.67,93.74,93.58,93.71,26108.0,92.8338,92.9032,92.7447,92.8735,26108.0
2024-12-27 10:00:00,93.74,93.76,93.59,93.59,52960.0,92.9032,92.923,92.7546,92.7546,52960.0
2024-12-27 10:05:00,93.57,93.63,93.54,93.57,18757.0,92.7347,92.7942,92.705,92.7347,18757.0
2024-12-27 10:10:00,93.57,93.59,93.46,93.48,26519.0,92.7347,92.7546,92.6257,92.6455,26519.0
2024-12-27 10:15:00,93.46,93.48,93.39,93.4,58639.0,92.6257,92.6455,92.5563,92.5663,58639.0
2024-12-27 10:20:00,93.4,93.54,93.37,93.47,65529.0,92.5663,92.705,92.5365,92.6356,65529.0
2024-12-27 10:25:00,93.49,93.49,93.31,93.31,13004.0,92.6555,92.6555,92.4771,92.4771,13004.0
2024-12-27 10:30:00,93.29,93.32,93.25,93.3,21152.0,92.4572,92.487,92.4176,92.4672,21152.0
2024-12-27 10:35:00,93.31,93.36,93.28,93.31,20296.0,92.4771,92.5266,92.4473,92.4771,20296.0
2024-12-27 10:40:00,93.3,93.46,93.28,93.45,9017.0,92.4672,92.6257,92.4473,92.6158,9017.0
2024-12-27 10:45:00,93.43,93.52,93.37,93.51,11405.0,92.596,92.6852,92.5365,92.6753,11405.0
2024-12-27 10:50:00,93.51,93.53,93.48,93.51,20024.0,92.6753,92.6951,92.6455,92.6753,20024.0
2024-12-27 10:55:00,93.52,93.53,93.4,93.41,25636.0,92.6852,92.6951,92.5663,92.5762,25636.0
2024-12-27 11:00:00,93.4,93.4,93.21,93.23,40873.0,92.5663,92.5663,92.378,92.3978,40873.0
2024-12-27 11:05:00,93.24,93.24,93.19,93.2,5498.0,92.4077,92.4077,92.3581,92.368,5498.0
2024-12-27 11:10:00,93.19,93.2,93.1,93.11,9028.0,92.3581,92.368,92.2689,92.2788,9028.0
2024-12-27 11:15:00,93.11,93.12,93.03,93.03,23316.0,92.2788,92.2888,92.1996,92.1996,23316.0
2024-12-27 11:20:00,93.01,93.09,93.01,93.06,7284.0,92.1797,92.259,92.1797,92.2293,7284.0
2024-12-27 11:25:00,93.07,93.18,93.07,93.18,13108.0,92.2392,92.3482,92.2392,92.3482,13108.0
2024-12-27 11:30:00,93.18,93.19,93.11,93.11,12362.0,92.3482,92.3581,92.2788,92.2788,12362.0
2024-12-27 11:35:00,93.12,93.21,93.09,93.18,30908.0,92.2888,92.378,92.259,92.3482,30908.0
2024-12-27 11:40:00,93.19,93.2,93.0,93.0,17317.0,92.3581,92.368,92.1698,92.1698,17317.0
2024-12-27 11:45:00,92.99,93.01,92.93,92.94,12109.0,92.1599,92.1797,92.1005,92.1104,12109.0
2024-12-27 11:50:00,92.93,92.94,92.78,92.79,16185.0,92.1005,92.1104,91.9518,91.9617,16185.0
2024-12-27 11:55:00,92.81,92.84,92.77,92.78,9341.0,91.9815,92.0113,91.9419,91.9518,9341.0
2024-12-27 12:00:00,92.76,92.8,92.74,92.78,9004.0,91.932,91.9716,91.9121,91.9518,9004.0
2024-12-27 12:05:00,92.76,92.77,92.67,92.75,29215.0,91.932,91.9419,91.8428,91.9221,29215.0
2024-12-27 12:10:00,92.75,92.76,92.66,92.72,12860.0,91.9221,91.932,91.8329,91.8923,12860.0
2024-12-27 12:15:00,92.72,92.74,92.68,92.68,8677.0,91.8923,91.9121,91.8527,91.8527,8677.0
2024-12-27 12:20:00,92.69,92.7,92.65,92.67,9474.0,91.8626,91.8725,91.823,91.8428,9474.0
2024-12-27 12:25:00,92.68,92.75,92.66,92.7,73229.0,91.8527,91.9221,91.8329,91.8725,73229.0
2024-12-27 12:30:00,92.72,92.82,92.72,92.77,19777.0,91.8923,91.9914,91.8923,91.9419,19777.0
2024-12-27 12:35:00,92.76,92.76,92.62,92.62,6763.0,91.932,91.932,91.7932,91.7932,6763.0
2024-12-27 12:40:00,92.62,92.67,92.62,92.64,8943.0,91.7932,91.8428,91.7932,91.813,8943.0
2024-12-27 12:45:00,92.65,92.7,92.61,92.63,12241.0,91.823,91.8725,91.7833,91.8031,12241.0
2024-12-27 12:50:00,92.64,92.7,92.61,92.7,9316.0,91.813,91.8725,91.7833,91.8725,9316.0
2024-12-27 12:55:00,92.7,92.75,92.7,92.74,10579.0,91.8725,91.9221,91.8725,91.9121,10579.0
2024-12-27 13:00:00,92.74,92.84,92.74,92.84,6252.0,91.9121,92.0113,91.9121,92.0113,6252.0
2024-12-27 13:05:00,92.84,92.85,92.72,92.78,9180.0,92.0113,92.0212,91.8923,91.9518,9180.0
2024-12-27 13:10:00,92.77,92.79,92.76,92.79,3661.0,91.9419,91.9617,91.932,91.9617,3661.0
2024-12-27 13:15:00,92.79,92.83,92.78,92.8,5826.0,91.9617,92.0013,91.9518,91.9716,5826.0
2024-12-27 13:20:00,92.81,92.82,92.78,92.82,15608.0,91.9815,91.9914,91.9518,91.9914,15608.0
2024-12-27 13:25:00,92.83,92.84,92.74,92.79,9480.0,92.0013,92.0113,91.9121,91.9617,9480.0
2024-12-27 13:30:00,92.79,92.88,92.74,92.88,5190.0,91.9617,92.0509,91.9121,92.0509,5190.0
2024-12-27 13:35:00,92.88,92.93,92.85,92.91,8377.0,92.0509,92.1005,92.0212,92.0806,8377.0
2024-12-27 13:40:00,92.92,92.95,92.8,92.81,8714.0,92.0905,92.1203,91.9716,91.9815,8714.0
2024-12-27 13:45:00,92.81,92.82,92.73,92.75,7396.0,91.9815,91.9914,91.9022,91.9221,7396.0
2024-12-27 13:50:00,92.74,92.74,92.7,92.72,7226.0,91.9121,91.9121,91.8725,91.8923,7226.0
2024-12-27 13:55:00,92.75,92.76,92.71,92.75,13375.0,91.9221,91.932,91.8824,91.9221,13375.0
2024-12-27 14:00:00,92.76,92.79,92.75,92.77,12398.0,91.932,91.9617,91.9221,91.9419,12398.0
2024-12-27 14:05:00,92.78,92.89,92.77,92.89,3562.0,91.9518,92.0608,91.9419,92.0608,3562.0
2024-12-27 14:10:00,92.88,92.94,92.88,92.92,28066.0,92.0509,92.1104,92.0509,92.0905,28066.0
2024-12-27 14:15:00,92.93,92.99,92.91,92.98,36112.0,92.1005,92.1599,92.0806,92.15,36112.0
2024-12-27 14:20:00,92.98,92.98,92.9,92.93,6930.0,92.15,92.15,92.0707,92.1005,6930.0
2024-12-27 14:25:00,92.94,92.94,92.87,92.89,27207.0,92.1104,92.1104,92.041,92.0608,27207.0
2024-12-27 14:30:00,92.89,92.9,92.83,92.86,6297.0,92.0608,92.0707,92.0013,92.0311,6297.0
2024-12-27 14:35:00,92.86,92.91,92.86,92.88,5578.0,92.0311,92.0806,92.0311,92.0509,5578.0
2024-12-27 14:40:00,92.9,92.99,92.9,92.98,16069.0,92.0707,92.1599,92.0707,92.15,16069.0
2024-12-27 14:45:00,92.98,93.01,92.97,93.01,7249.0,92.15,92.1797,92.1401,92.1797,7249.0
2024-12-27 14:50:00,93.0,93.03,92.98,93.02,6409.0,92.1698,92.1996,92.15,92.1897,6409.0
2024-12-27 14:55:00,93.02,93.11,93.02,93.05,19591.0,92.1897,92.2788,92.1897,92.2194,19591.0
2024-12-27 15:00:00,93.06,93.08,92.91,92.95,12321.0,92.2293,92.2491,92.0806,92.1203,12321.0
2024-12-27 15:05:00,92.95,92.99,92.87,92.97,11854.0,92.1203,92.1599,92.041,92.1401,11854.0
2024-12-27 15:10:00,92.96,92.96,92.73,92.76,22406.0,92.1302,92.1302,91.9022,91.932,22406.0
2024-12-27 15:15:00,92.76,92.77,92.7,92.74,19971.0,91.932,91.9419,91.8725,91.9121,19971.0
2024-12-27 15:20:00,92.73,92.74,92.69,92.7,17568.0,91.9022,91.9121,91.8626,91.8725,17568.0
2024-12-27 15:25:00,92.7,92.75,92.69,92.71,20153.0,91.8725,91.9221,91.8626,91.8824,20153.0
2024-12-27 15:30:00,92.71,92.71,92.65,92.69,44734.0,91.8824,91.8824,91.823,91.8626,44734.0
2024-12-27 15:35:00,92.69,92.69,92.56,92.6,74436.0,91.8626,91.8626,91.7338,91.7734,74436.0
2024-12-27 15:40:00,92.59,92.59,92.46,92.51,34786.0,91.7635,91.7635,91.6346,91.6842,34786.0
2024-12-27 15:45:00,92.52,92.66,92.51,92.65,106220.0,91.6941,91.8329,91.6842,91.823,106220.0
2024-12-27 15:50:00,92.66,92.91,92.64,92.8,244218.0,91.8329,92.0806,91.813,91.9716,244218.0
2024-12-27 15:55:00,92.81,92.82,92.64,92.75,934841.0,91.9815,91.9914,91.813,91.9221,934841.0
2024-12-30 09:30:00,92.46,92.46,91.98,92.1,133444.0,91.6346,91.6346,91.1589,91.2779,133444.0
2024-12-30 09:35:00,92.14,92.19,91.62,91.68,66583.0,91.3175,91.3671,90.8021,90.8616,66583.0
2024-12-30 09:40:00,91.71,91.75,91.55,91.65,53295.0,90.8913,90.931,90.7328,90.8319,53295.0
2024-12-30 09:45:00,91.61,91.78,91.52,91.54,36733.0,90.7922,90.9607,90.703,90.7229,36733.0
2024-12-30 09:50:00,91.53,91.66,91.47,91.62,24843.0,90.713,90.8418,90.6535,90.8021,24843.0
2024-12-30 09:55:00,91.61,91.65,91.53,91.56,33331.0,90.7922,90.8319,90.713,90.7427,33331.0
2024-12-30 10:00:00,91.51,91.76,91.49,91.6,38369.0,90.6931,90.9409,90.6733,90.7823,38369.0
2024-12-30 10:05:00,91.59,91.72,91.57,91.58,19386.0,90.7724,90.9013,90.7526,90.7625,19386.0
2024-12-30 10:10:00,91.58,91.58,91.44,91.45,71344.0,90.7625,90.7625,90.6238,90.6337,71344.0
2024-12-30 10:15:00,91.45,91.55,91.43,91.52,46220.0,90.6337,90.7328,90.6138,90.703,46220.0
2024-12-30 10:20:00,91.53,91.55,91.43,91.43,7507.0,90.713,90.7328,90.6138,90.6138,7507.0
2024-12-30 10:25:00,91.44,91.53,91.44,91.46,22751.0,90.6238,90.713,90.6238,90.6436,22751.0
2024-12-30 10:30:00,91.46,91.58,91.46,91.51,23711.0,90.6436,90.7625,90.6436,90.6931,23711.0
2024-12-30 10:35:00,91.51,91.54,91.42,91.52,19616.0,90.6931,90.7229,90.6039,90.703,19616.0
2024-12-30 10:40:00,91.53,91.6,91.51,91.55,31038.0,90.713,90.7823,90.6931,90.7328,31038.0
2024-12-30 10:45:00,91.53,91.65,91.38,91.4,31242.0,90.713,90.8319,90.5643,90.5841,31242.0
2024-12-30 10:50:00,91.43,91.52,91.43,91.47,5307.0,90.6138,90.703,90.6138,90.6535,5307.0
2024-12-30 10:55:00,91.5,91.59,91.5,91.59,7109.0,90.6832,90.7724,90.6832,90.7724,7109.0
2024-12-30 11:00:00,91.59,91.61,91.55,91.6,16796.0,90.7724,90.7922,90.7328,90.7823,16796.0
2024-12-30 11:05:00,91.6,91.75,91.6,91.75,40341.0,90.7823,90.931,90.7823,90.931,40341.0
2024-12-30 11:10:00,91.76,91.78,91.74,91.74,32667.0,90.9409,90.9607,90.9211,90.9211,32667.0
2024-12-30 11:15:00,91.74,91.83,91.73,91.81,20196.0,90.9211,91.0103,90.9112,90.9905,20196.0
2024-12-30 11:20:00,91.82,91.85,91.76,91.77,20242.0,91.0004,91.0301,90.9409,90.9508,20242.0
2024-12-30 11:25:00,91.78,91.88,91.77,91.82,19344.0,90.9607,91.0598,90.9508,91.0004,19344.0
2024-12-30 11:30:00,91.81,91.86,91.81,91.84,10616.0,90.9905,91.04,90.9905,91.0202,10616.0
2024-12-30 11:35:00,91.85,91.92,91.83,91.9,10362.0,91.0301,91.0995,91.0103,91.0796,10362.0
2024-12-30 11:40:00,91.91,92.02,91.91,91.94,8971.0,91.0896,91.1986,91.0896,91.1193,8971.0
2024-12-30 11:45:00,91.94,91.96,91.7,91.7,10104.0,91.1193,91.1391,90.8814,90.8814,10104.0
2024-12-30 11:50:00,91.69,91.75,91.69,91.71,14714.0,90.8715,90.931,90.8715,90.8913,14714.0
2024-12-30 11:55:00,91.72,91.78,91.72,91.73,47947.0,90.9013,90.9607,90.9013,90.9112,47947.0
2024-12-30 12:00:00,91.72,91.88,91.72,91.87,13451.0,90.9013,91.0598,90.9013,91.0499,13451.0
2024-12-30 12:05:00,91.88,91.93,91.8,91.82,15315.0,91.0598,91.1094,90.9805,91.0004,15315.0
2024-12-30 12:10:00,91.83,91.96,91.83,91.88,10477.0,91.0103,91.1391,91.0103,91.0598,10477.0
2024-12-30 12:15:00,91.88,91.97,91.87,91.97,8488.0,91.0598,91.149,91.0499,91.149,8488.0
2024-12-30 12:20:00,91.98,92.03,91.93,91.94,12063.0,91.1589,91.2085,91.1094,91.1193,12063.0
2024-12-30 12:25:00,91.94,92.0,91.92,91.94,9756.0,91.1193,91.1788,91.0995,91.1193,9756.0
2024-12-30 12:30:00,91.9,91.95,91.88,91.95,12963.0,91.0796,91.1292,91.0598,91.1292,12963.0
2024-12-30 12:35:00,91.96,91.98,91.91,91.91,13361.0,91.1391,91.1589,91.0896,91.0896,13361.0
2024-12-30 12:40:00,91.92,91.92,91.83,91.88,6296.0,91.0995,91.0995,91.0103,91.0598,6296.0
2024-12-30 12:45:00,91.88,92.06,91.88,92.05,13502.0,91.0598,91.2382,91.0598,91.2283,13502.0
2024-12-30 12:50:00,92.06,92.06,91.96,91.96,5811.0,91.2382,91.2382,91.1391,91.1391,5811.0
2024-12-30 12:55:00,91.95,92.02,91.81,92.02,45007.0,91.1292,91.1986,90.9905,91.1986,45007.0
2024-12-30 13:00:00,91.98,91.98,91.9,91.93,5099.0,91.1589,91.1589,91.0796,91.1094,5099.0
2024-12-30 13:05:00,91.91,92.07,91.91,92.07,19544.0,91.0896,91.2481,91.0896,91.2481,19544.0
2024-12-30 13:10:00,92.07,92.14,92.05,92.12,7260.0,91.2481,91.3175,91.2283,91.2977,7260.0
2024-12-30 13:15:00,92.1,92.16,92.04,92.06,10542.0,91.2779,91.3373,91.2184,91.2382,10542.0
2024-12-30 13:20:00,92.07,92.11,92.03,92.04,18063.0,91.2481,91.2878,91.2085,91.2184,18063.0
2024-12-30 13:25:00,92.04,92.07,92.01,92.05,8156.0,91.2184,91.2481,91.1887,91.2283,8156.0
2024-12-30 13:30:00,92.01,92.11,92.01,92.11,6988.0,91.1887,91.2878,91.1887,91.2878,6988.0
2024-12-30 13:35:00,92.11,92.15,92.04,92.09,19575.0,91.2878,91.3274,91.2184,91.268,19575.0
2024-12-30 13:40:00,92.09,92.15,92.07,92.1,10712.0,91.268,91.3274,91.2481,91.2779,10712.0
2024-12-30 13:45:00,92.1,92.18,92.1,92.14,43358.0,91.2779,91.3571,91.2779,91.3175,43358.0
2024-12-30 13:50:00,92.14,92.17,92.13,92.16,7028.0,91.3175,91.3472,91.3076,91.3373,7028.0
2024-12-30 13:55:00,92.17,92.19,92.11,92.14,7460.0,91.3472,91.3671,91.2878,91.3175,7460.0
2024-12-30 14:00:00,92.15,92.22,92.14,92.14,11080.0,91.3274,91.3968,91.3175,91.3175,11080.0
2024-12-30 14:05:00,92.13,92.16,92.01,92.09,9531.0,91.3076,91.3373,91.1887,91.268,9531.0
2024-12-30 14:10:00,92.12,92.13,92.01,92.05,17718.0,91.2977,91.3076,91.1887,91.2283,17718.0
2024-12-30 14:15:00,92.04,92.07,92.04,92.05,10880.0,91.2184,91.2481,91.2184,91.2283,10880.0
2024-12-30 14:20:00,92.04,92.04,91.91,91.96,9343.0,91.2184,91.2184,91.0896,91.1391,9343.0
2024-12-30 14:25:00,91.98,92.05,91.97,92.02,7008.0,91.1589,91.2283,91.149,91.1986,7008.0
2024-12-30 14:30:00,92.03,92.1,92.01,92.06,14676.0,91.2085,91.2779,91.1887,91.2382,14676.0
2024-12-30 14:35:00,92.06,92.1,92.01,92.08,21083.0,91.2382,91.2779,91.1887,91.258,21083.0
2024-12-30 14:40:00,92.08,92.1,92.05,92.05,17896.0,91.258,91.2779,91.2283,91.2283,17896.0
2024-12-30 14:45:00,92.06,92.12,92.05,92.11,11351.0,91.2382,91.2977,91.2283,91.2878,11351.0
2024-12-30 14:50:00,92.1,92.11,92.05,92.1,12392.0,91.2779,91.2878,91.2283,91.2779,12392.0
2024-12-30 14:55:00,92.09,92.11,92.07,92.11,37141.0,91.268,91.2878,91.2481,91.2878,37141.0
2024-12-30 15:00:00,92.1,92.1,92.0,92.02,33707.0,91.2779,91.2779,91.1788,91.1986,33707.0
2024-12-30 15:05:00,92.01,92.08,91.98,92.08,26162.0,91.1887,91.258,91.1589,91.258,26162.0
2024-12-30 15:10:00,92.08,92.19,92.08,92.17,26580.0,91.258,91.3671,91.258,91.3472,26580.0
2024-12-30 15:15:00,92.14,92.26,92.12,92.25,15891.0,91.3175,91.4364,91.2977,91.4265,15891.0
2024-12-30 15:20:00,92.25,92.32,92.22,92.29,30030.0,91.4265,91.4959,91.3968,91.4662,30030.0
2024-12-30 15:25:00,92.29,92.3,92.13,92.13,16472.0,91.4662,91.4761,91.3076,91.3076,16472.0
2024-12-30 15:30:00,92.13,92.15,92.07,92.11,27373.0,91.3076,91.3274,91.2481,91.2878,27373.0
2024-12-30 15:35:00,92.11,92.2,92.1,92.18,20933.0,91.2878,91.377,91.2779,91.3571,20933.0
2024-12-30 15:40:00,92.17,92.32,92.16,92.32,30597.0,91.3472,91.4959,91.3373,91.4959,30597.0
2024-12-30 15:45:00,92.31,92.43,92.31,92.4,82647.0,91.486,91.6049,91.486,91.5752,82647.0
2024-12-30 15:50:00,92.39,92.52,92.29,92.29,129242.0,91.5653,91.6941,91.4662,91.4662,129242.0
2024-12-30 15:55:00,92.3,92.35,92.23,92.25,302524.0,91.4761,91.5256,91.4067,91.4265,302524.0
2024-12-31 09:30:00,92.99,93.14,92.78,92.8,81784.0,92.1599,92.3086,91.9518,91.9716,81784.0
2024-12-31 09:35:00,92.77,93.03,92.77,92.85,65639.0,91.9419,92.1996,91.9419,92.0212,65639.0
2024-12-31 09:40:00,92.83,92.85,92.71,92.85,27327.0,92.0013,92.0212,91.8824,92.0212,27327.0
2024-12-31 09:45:00,92.85,92.98,92.8,92.86,33839.0,92.0212,92.15,91.9716,92.0311,33839.0
2024-12-31 09:50:00,92.88,92.88,92.67,92.79,28844.0,92.0509,92.0509,91.8428,91.9617,28844.0
2024-12-31 09:55:00,92.79,92.95,92.78,92.94,53549.0,91.9617,92.1203,91.9518,92.1104,53549.0
2024-12-31 10:00:00,92.93,93.09,92.93,93.03,49625.0,92.1005,92.259,92.1005,92.1996,49625.0
2024-12-31 10:05:00,93.03,93.1,92.97,92.97,42731.0,92.1996,92.2689,92.1401,92.1401,42731.0
2024-12-31 10:10:00,92.97,93.06,92.94,93.05,13115.0,92.1401,92.2293,92.1104,92.2194,13115.0
2024-12-31 10:15:00,93.04,93.2,93.03,93.2,13871.0,92.2095,92.368,92.1996,92.368,13871.0
2024-12-31 10:20:00,93.19,93.26,93.16,93.23,8246.0,92.3581,92.4275,92.3284,92.3978,8246.0
2024-12-31 10:25:00,93.23,93.24,93.03,93.06,77833.0,92.3978,92.4077,92.1996,92.2293,77833.0
2024-12-31 10:30:00,93.02,93.09,92.94,92.95,35808.0,92.1897,92.259,92.1104,92.1203,35808.0
2024-12-31 10:35:00,92.96,93.18,92.95,93.18,68635.0,92.1302,92.3482,92.1203,92.3482,68635.0
2024-12-31 10:40:00,93.19,93.19,93.03,93.03,92623.0,92.3581,92.3581,92.1996,92.1996,92623.0
2024-12-31 10:45:00,93.03,93.04,92.93,92.98,26622.0,92.1996,92.2095,92.1005,92.15,26622.0
2024-12-31 10:50:00,92.95,93.02,92.95,93.0,62656.0,92.1203,92.1897,92.1203,92.1698,62656.0
2024-12-31 10:55:00,93.0,93.1,92.98,93.08,42605.0,92.1698,92.2689,92.15,92.2491,42605.0
2024-12-31 11:00:00,93.07,93.2,93.02,93.08,67508.0,92.2392,92.368,92.1897,92.2491,67508.0
2024-12-31 11:05:00,93.06,93.11,92.95,93.02,21354.0,92.2293,92.2788,92.1203,92.1897,21354.0
2024-12-31 11:10:00,93.02,93.06,92.97,93.06,23137.0,92.1897,92.2293,92.1401,92.2293,23137.0
2024-12-31 11:15:00,93.06,93.09,92.94,92.94,55628.0,92.2293,92.259,92.1104,92.1104,55628.0
2024-12-31 11:20:00,92.95,93.06,92.89,93.0,85732.0,92.1203,92.2293,92.0608,92.1698,85732.0
2024-12-31 11:25:00,93.01,93.01,92.95,92.97,16586.0,92.1797,92.1797,92.1203,92.1401,16586.0
2024-12-31 11:30:00,92.96,92.97,92.88,92.9,23826.0,92.1302,92.1401,92.0509,92.0707,23826.0
2024-12-31 11:35:00,92.88,92.93,92.87,92.91,19272.0,92.0509,92.1005,92.041,92.0806,19272.0
2024-12-31 11:40:00,92.89,92.96,92.86,92.93,27158.0,92.0608,92.1302,92.0311,92.1005,27158.0
2024-12-31 11:45:00,92.92,92.94,92.81,92.84,53749.0,92.0905,92.1104,91.9815,92.0113,53749.0
2024-12-31 11:50:00,92.83,92.86,92.72,92.76,84617.0,92.0013,92.0311,91.8923,91.932,84617.0
2024-12-31 11:55:00,92.74,92.74,92.69,92.72,20743.0,91.9121,91.9121,91.8626,91.8923,20743.0
2024-12-31 12:00:00,92.7,92.75,92.59,92.69,131908.0,91.8725,91.9221,91.7635,91.8626,131908.0
2024-12-31 12:05:00,92.7,92.75,92.66,92.75,44606.0,91.8725,91.9221,91.8329,91.9221,44606.0
2024-12-31 12:10:00,92.76,92.76,92.62,92.68,27712.0,91.932,91.932,91.7932,91.8527,27712.0
2024-12-31 12:15:00,92.69,92.75,92.66,92.71,37275.0,91.8626,91.9221,91.8329,91.8824,37275.0
2024-12-31 12:20:00,92.71,92.74,92.54,92.56,66784.0,91.8824,91.9121,91.7139,91.7338,66784.0
2024-12-31 12:25:00,92.57,92.62,92.51,92.53,26707.0,91.7437,91.7932,91.6842,91.704,26707.0
2024-12-31 12:30:00,92.52,92.52,92.45,92.5,37815.0,91.6941,91.6941,91.6247,91.6743,37815.0
2024-12-31 12:35:00,92.49,92.49,92.41,92.46,28964.0,91.6644,91.6644,91.5851,91.6346,28964.0
2024-12-31 12:40:00,92.46,92.5,92.41,92.46,40600.0,91.6346,91.6743,91.5851,91.6346,40600.0
2024-12-31 12:45:00,92.45,92.52,92.42,92.45,19164.0,91.6247,91.6941,91.595,91.6247,19164.0
2024-12-31 12:50:00,92.46,92.59,92.46,92.58,31211.0,91.6346,91.7635,91.6346,91.7536,31211.0
2024-12-31 12:55:00,92.59,92.69,92.58,92.66,28019.0,91.7635,91.8626,91.7536,91.8329,28019.0
2024-12-31 13:00:00,92.66,92.7,92.61,92.66,109169.0,91.8329,91.8725,91.7833,91.8329,109169.0
2024-12-31 13:05:00,92.65,92.67,92.55,92.61,80272.0,91.823,91.8428,91.7238,91.7833,80272.0
2024-12-31 13:10:00,92.59,92.6,92.47,92.49,26638.0,91.7635,91.7734,91.6446,91.6644,26638.0
2024-12-31 13:15:00,92.49,92.52,92.37,92.38,27171.0,91.6644,91.6941,91.5455,91.5554,27171.0
2024-12-31 13:20:00,92.38,92.38,92.23,92.24,27880.0,91.5554,91.5554,91.4067,91.4166,27880.0
2024-12-31 13:25:00,92.24,92.31,92.2,92.25,19735.0,91.4166,91.486,91.377,91.4265,19735.0
2024-12-31 13:30:00,92.23,92.38,92.23,92.34,18582.0,91.4067,91.5554,91.4067,91.5157,18582.0
2024-12-31 13:35:00,92.35,92.4,92.32,92.4,21947.0,91.5256,91.5752,91.4959,91.5752,21947.0
2024-12-31 13:40:00,92.4,92.5,92.4,92.48,25309.0,91.5752,91.6743,91.5752,91.6545,25309.0
2024-12-31 13:45:00,92.49,92.53,92.45,92.5,34850.0,91.6644,91.704,91.6247,91.6743,34850.0
2024-12-31 13:50:00,92.49,92.54,92.44,92.45,44225.0,91.6644,91.7139,91.6148,91.6247,44225.0
2024-12-31 13:55:00,92.45,92.45,92.35,92.37,13157.0,91.6247,91.6247,91.5256,91.5455,13157.0
2024-12-31 14:00:00,92.35,92.41,92.29,92.36,33369.0,91.5256,91.5851,91.4662,91.5355,33369.0
2024-12-31 14:05:00,92.36,92.55,92.34,92.55,14409.0,91.5355,91.7238,91.5157,91.7238,14409.0
2024-12-31 14:10:00,92.57,92.67,92.57,92.66,34754.0,91.7437,91.8428,91.7437,91.8329,34754.0
2024-12-31 14:15:00,92.65,92.65,92.46,92.47,33297.0,91.823,91.823,91.6346,91.6446,33297.0
2024-12-31 14:20:00,92.48,92.5,92.41,92.45,11324.0,91.6545,91.6743,91.5851,91.6247,11324.0
2024-12-31 14:25:00,92.45,92.57,92.45,92.51,11407.0,91.6247,91.7437,91.6247,91.6842,11407.0
2024-12-31 14:30:00,92.52,92.52,92.47,92.47,17443.0,91.6941,91.6941,91.6446,91.6446,17443.0
2024-12-31 14:35:00,92.47,92.56,92.47,92.52,26878.0,91.6446,91.7338,91.6446,91.6941,26878.0
2024-12-31 14:40:00,92.53,92.53,92.35,92.44,20259.0,91.704,91.704,91.5256,91.6148,20259.0
2024-12-31 14:45:00,92.45,92.5,92.41,92.41,17195.0,91.6247,91.6743,91.5851,91.5851,17195.0
2024-12-31 14:50:00,92.41,92.57,92.41,92.52,60241.0,91.5851,91.7437,91.5851,91.6941,60241.0
2024-12-31 14:55:00,92.53,92.64,92.53,92.63,37700.0,91.704,91.813,91.704,91.8031,37700.0
2024-12-31 15:00:00,92.62,92.68,92.61,92.67,30117.0,91.7932,91.8527,91.7833,91.8428,30117.0
2024-12-31 15:05:00,92.67,92.78,92.66,92.78,19775.0,91.8428,91.9518,91.8329,91.9518,19775.0
2024-12-31 15:10:00,92.77,92.79,92.65,92.67,54061.0,91.9419,91.9617,91.823,91.8428,54061.0
2024-12-31 15:15:00,92.65,92.75,92.64,92.73,42525.0,91.823,91.9221,91.813,91.9022,42525.0
2024-12-31 15:20:00,92.74,92.82,92.7,92.73,40553.0,91.9121,91.9914,91.8725,91.9022,40553.0
2024-12-31 15:25:00,92.72,92.86,92.71,92.83,57948.0,91.8923,92.0311,91.8824,92.0013,57948.0
2024-12-31 15:30:00,92.83,92.84,92.7,92.79,53091.0,92.0013,92.0113,91.8725,91.9617,53091.0
2024-12-31 15:35:00,92.8,92.92,92.78,92.79,68632.0,91.9716,92.0905,91.9518,91.9617,68632.0
2024-12-31 15:40:00,92.79,92.87,92.75,92.81,117421.0,91.9617,92.041,91.9221,91.9815,117421.0
2024-12-31 15:45:00,92.81,92.97,92.76,92.97,191515.0,91.9815,92.1401,91.932,92.1401,191515.0
2024-12-31 15:50:00,92.97,93.04,92.85,92.87,180680.0,92.1401,92.2095,92.0212,92.041,180680.0
2024-12-31 15:55:00,92.87,93.1,92.83,93.09,471646.0,92.041,92.2689,92.0013,92.259,471646.0
2025-01-02 09:30:00,93.2,93.28,92.9,93.12,167923.0,92.368,92.4473,92.0707,92.2888,167923.0
2025-01-02 09:35:00,93.11,93.2,92.82,92.86,131685.0,92.2788,92.368,91.9914,92.0311,131685.0
2025-01-02 09:40:00,92.88,93.09,92.78,92.97,136419.0,92.0509,92.259,91.9518,92.1401,136419.0
2025-01-02 09:45:00,92.97,93.04,92.92,93.04,79852.0,92.1401,92.2095,92.0905,92.2095,79852.0
2025-01-02 09:50:00,93.03,93.06,92.86,93.05,74565.0,92.1996,92.2293,92.0311,92.2194,74565.0
2025-01-02 09:55:00,93.05,93.08,92.93,93.03,30449.0,92.2194,92.2491,92.1005,92.1996,30449.0
2025-01-02 10:00:00,93.05,93.11,92.86,93.04,69210.0,92.2194,92.2788,92.0311,92.2095,69210.0
2025-01-02 10:05:00,93.05,93.11,92.84,92.96,515555.0,92.2194,92.2788,92.0113,92.1302,515555.0
2025-01-02 10:10:00,92.95,93.02,92.89,92.98,255317.0,92.1203,92.1897,92.0608,92.15,255317.0
2025-01-02 10:15:00,92.99,93.02,92.82,92.9,63250.0,92.1599,92.1897,91.9914,92.0707,63250.0
2025-01-02 10:20:00,92.91,92.91,92.66,92.76,129794.0,92.0806,92.0806,91.8329,91.932,129794.0
2025-01-02 10:25:00,92.77,92.89,92.76,92.82,22396.0,91.9419,92.0608,91.932,91.9914,22396.0
2025-01-02 10:30:00,92.81,92.94,92.74,92.9,23830.0,91.9815,92.1104,91.9121,92.0707,23830.0
2025-01-02 10:35:00,92.89,93.03,92.84,92.87,66565.0,92.0608,92.1996,92.0113,92.041,66565.0
2025-01-02 10:40:00,92.87,92.91,92.81,92.86,124198.0,92.041,92.0806,91.9815,92.0311,124198.0
2025-01-02 10:45:00,92.85,92.97,92.75,92.93,41257.0,92.0212,92.1401,91.9221,92.1005,41257.0
2025-01-02 10:50:00,92.93,93.07,92.88,93.04,75597.0,92.1005,92.2392,92.0509,92.2095,75597.0
2025-01-02 10:55:00,93.05,93.05,92.84,92.9,26548.0,92.2194,92.2194,92.0113,92.0707,26548.0
2025-01-02 11:00:00,92.92,92.93,92.51,92.55,48658.0,92.0905,92.1005,91.6842,91.7238,48658.0
2025-01-02 11:05:00,92.58,92.63,92.54,92.6,22304.0,91.7536,91.8031,91.7139,91.7734,22304.0
2025-01-02 11:10:00,92.6,92.76,92.56,92.75,51539.0,91.7734,91.932,91.7338,91.9221,51539.0
2025-01-02 11:15:00,92.75,92.87,92.73,92.86,19099.0,91.9221,92.041,91.9022,92.0311,19099.0
2025-01-02 11:20:00,92.86,92.93,92.69,92.86,36215.0,92.0311,92.1005,91.8626,92.0311,36215.0
2025-01-02 11:25:00,92.86,92.97,92.81,92.96,17463.0,92.0311,92.1401,91.9815,92.1302,17463.0
2025-01-02 11:30:00,92.96,92.99,92.91,92.96,16211.0,92.1302,92.1599,92.0806,92.1302,16211.0
2025-01-02 11:35:00,92.97,93.14,92.97,93.13,44381.0,92.1401,92.3086,92.1401,92.2987,44381.0
2025-01-02 11:40:00,93.13,93.18,93.1,93.15,22202.0,92.2987,92.3482,92.2689,92.3185,22202.0
2025-01-02 11:45:00,93.15,93.16,92.98,93.08,40376.0,92.3185,92.3284,92.15,92.2491,40376.0
2025-01-02 11:50:00,93.07,93.1,92.89,92.98,87740.0,92.2392,92.2689,92.0608,92.15,87740.0
2025-01-02 11:55:00,92.98,92.98,92.91,92.92,17685.0,92.15,92.15,92.0806,92.0905,17685.0
2025-01-02 12:00:00,92.93,93.03,92.9,93.02,25442.0,92.1005,92.1996,92.0707,92.1897,25442.0
2025-01-02 12:05:00,93.02,93.02,92.91,92.94,237077.0,92.1897,92.1897,92.0806,92.1104,237077.0
2025-01-02 12:10:00,92.95,93.08,92.95,93.01,13402.0,92.1203,92.2491,92.1203,92.1797,13402.0
2025-01-02 12:15:00,93.01,93.01,92.84,92.86,26335.0,92.1797,92.1797,92.0113,92.0311,26335.0
2025-01-02 12:20:00,92.82,92.84,92.69,92.7,13315.0,91.9914,92.0113,91.8626,91.8725,13315.0
2025-01-02 12:25:00,92.69,92.72,92.52,92.57,56352.0,91.8626,91.8923,91.6941,91.7437,56352.0
2025-01-02 12:30:00,92.54,92.57,92.41,92.49,49305.0,91.7139,91.7437,91.5851,91.6644,49305.0
2025-01-02 12:35:00,92.48,92.48,92.29,92.32,36166.0,91.6545,91.6545,91.4662,91.4959,36166.0
2025-01-02 12:40:00,92.31,92.45,92.24,92.43,40050.0,91.486,91.6247,91.4166,91.6049,40050.0
2025-01-02 12:45:00,92.41,92.49,92.37,92.41,67237.0,91.5851,91.6644,91.5455,91.5851,67237.0
2025-01-02 12:50:00,92.4,92.52,92.36,92.44,39311.0,91.5752,91.6941,91.5355,91.6148,39311.0
2025-01-02 12:55:00,92.47,92.59,92.46,92.53,41060.0,91.6446,91.7635,91.6346,91.704,41060.0
2025-01-02 13:00:00,92.53,92.53,92.4,92.49,399858.0,91.704,91.704,91.5752,91.6644,399858.0
2025-01-02 13:05:00,92.5,92.57,92.48,92.49,23654.0,91.6743,91.7437,91.6545,91.6644,23654.0
2025-01-02 13:10:00,92.48,92.5,92.31,92.31,72552.0,91.6545,91.6743,91.486,91.486,72552.0
2025-01-02 13:15:00,92.3,92.36,92.28,92.35,38573.0,91.4761,91.5355,91.4563,91.5256,38573.0
2025-01-02 13:20:00,92.37,92.44,92.27,92.27,39003.0,91.5455,91.6148,91.4463,91.4463,39003.0
2025-01-02 13:25:00,92.28,92.3,92.24,92.3,35330.0,91.4563,91.4761,91.4166,91.4761,35330.0
2025-01-02 13:30:00,92.29,92.29,92.07,92.09,37980.0,91.4662,91.4662,91.2481,91.268,37980.0
2025-01-02 13:35:00,92.08,92.23,92.07,92.11,22562.0,91.258,91.4067,91.2481,91.2878,22562.0
2025-01-02 13:40:00,92.12,92.25,92.08,92.25,49279.0,91.2977,91.4265,91.258,91.4265,49279.0
2025-01-02 13:45:00,92.22,92.22,92.05,92.07,35038.0,91.3968,91.3968,91.2283,91.2481,35038.0
2025-01-02 13:50:00,92.08,92.12,91.95,91.97,85362.0,91.258,91.2977,91.1292,91.149,85362.0
2025-01-02 13:55:00,91.97,92.17,91.96,92.15,124132.0,91.149,91.3472,91.1391,91.3274,124132.0
2025-01-02 14:00:00,92.16,92.17,92.0,92.1,38954.0,91.3373,91.3472,91.1788,91.2779,38954.0
2025-01-02 14:05:00,92.1,92.13,92.05,92.08,33173.0,91.2779,91.3076,91.2283,91.258,33173.0
2025-01-02 14:10:00,92.08,92.12,92.01,92.02,13972.0,91.258,91.2977,91.1887,91.1986,13972.0
2025-01-02 14:15:00,92.05,92.11,91.98,92.09,23934.0,91.2283,91.2878,91.1589,91.268,23934.0
2025-01-02 14:20:00,92.09,92.17,92.08,92.17,12262.0,91.268,91.3472,91.258,91.3472,12262.0
2025-01-02 14:25:00,92.17,92.24,92.16,92.21,25532.0,91.3472,91.4166,91.3373,91.3869,25532.0
2025-01-02 14:30:00,92.2,92.2,92.02,92.07,94636.0,91.377,91.377,91.1986,91.2481,94636.0
2025-01-02 14:35:00,92.05,92.05,91.96,92.03,18529.0,91.2283,91.2283,91.1391,91.2085,18529.0
2025-01-02 14:40:00,92.03,92.12,92.03,92.08,16235.0,91.2085,91.2977,91.2085,91.258,16235.0
2025-01-02 14:45:00,92.09,92.19,92.0,92.14,46270.0,91.268,91.3671,91.1788,91.3175,46270.0
2025-01-02 14:50:00,92.16,92.23,92.13,92.18,42988.0,91.3373,91.4067,91.3076,91.3571,42988.0
2025-01-02 14:55:00,92.16,92.18,91.97,91.99,280056.0,91.3373,91.3571,91.149,91.1688,280056.0
2025-01-02 15:00:00,92.0,92.24,92.0,92.24,347935.0,91.1788,91.4166,91.1788,91.4166,347935.0
2025-01-02 15:05:00,92.23,92.27,92.17,92.21,252136.0,91.4067,91.4463,91.3472,91.3869,252136.0
2025-01-02 15:10:00,92.24,92.29,92.22,92.26,27957.0,91.4166,91.4662,91.3968,91.4364,27957.0
2025-01-02 15:15:00,92.26,92.31,92.22,92.3,16668.0,91.4364,91.486,91.3968,91.4761,16668.0
2025-01-02 15:20:00,92.31,92.4,92.31,92.36,34728.0,91.486,91.5752,91.486,91.5355,34728.0
2025-01-02 15:25:00,92.38,92.4,92.36,92.36,14026.0,91.5554,91.5752,91.5355,91.5355,14026.0
2025-01-02 15:30:00,92.36,92.43,92.24,92.24,259197.0,91.5355,91.6049,91.4166,91.4166,259197.0
2025-01-02 15:35:00,92.23,92.23,92.1,92.14,100047.0,91.4067,91.4067,91.2779,91.3175,100047.0
2025-01-02 15:40:00,92.15,92.2,92.07,92.17,116631.0,91.3274,91.377,91.2481,91.3472,116631.0
2025-01-02 15:45:00,92.17,92.19,92.07,92.11,102384.0,91.3472,91.3671,91.2481,91.2878,102384.0
2025-01-02 15:50:00,92.11,92.24,92.09,92.13,274785.0,91.2878,91.4166,91.268,91.3076,274785.0
2025-01-02 15:55:00,92.12,92.26,92.1,92.24,877900.0,91.2977,91.4364,91.2779,91.4166,877900.0
2025-01-03 09:30:00,92.42,92.49,92.25,92.39,89053.0,91.595,91.6644,91.4265,91.5653,89053.0
2025-01-03 09:35:00,92.35,92.57,92.35,92.46,42538.0,91.5256,91.7437,91.5256,91.6346,42538.0
2025-01-03 09:40:00,92.46,92.57,92.4,92.43,33412.0,91.6346,91.7437,91.5752,91.6049,33412.0
2025-01-03 09:45:00,92.43,92.43,92.17,92.28,21187.0,91.6049,91.6049,91.3472,91.4563,21187.0
2025-01-03 09:50:00,92.32,92.39,92.2,92.39,24329.0,91.4959,91.5653,91.377,91.5653,24329.0
2025-01-03 09:55:00,92.38,92.38,92.3,92.38,11481.0,91.5554,91.5554,91.4761,91.5554,11481.0
2025-01-03 10:00:00,92.38,92.59,92.31,92.59,50102.0,91.5554,91.7635,91.486,91.7635,50102.0
2025-01-03 10:05:00,92.57,92.69,92.56,92.65,68444.0,91.7437,91.8626,91.7338,91.823,68444.0
2025-01-03 10:10:00,92.65,92.7,92.57,92.64,40063.0,91.823,91.8725,91.7437,91.813,40063.0
2025-01-03 10:15:00,92.67,92.73,92.64,92.65,13766.0,91.8428,91.9022,91.813,91.823,13766.0
2025-01-03 10:20:00,92.66,92.77,92.53,92.77,16110.0,91.8329,91.9419,91.704,91.9419,16110.0
2025-01-03 10:25:00,92.77,92.9,92.75,92.89,19810.0,91.9419,92.0707,91.9221,92.0608,19810.0
2025-01-03 10:30:00,92.92,92.92,92.78,92.85,87927.0,92.0905,92.0905,91.9518,92.0212,87927.0
2025-01-03 10:35:00,92.84,92.86,92.77,92.83,59088.0,92.0113,92.0311,91.9419,92.0013,59088.0
2025-01-03 10:40:00,92.84,92.9,92.82,92.85,29004.0,92.0113,92.0707,91.9914,92.0212,29004.0
2025-01-03 10:45:00,92.84,92.9,92.76,92.86,62767.0,92.0113,92.0707,91.932,92.0311,62767.0
2025-01-03 10:50:00,92.85,92.96,92.84,92.93,39597.0,92.0212,92.1302,92.0113,92.1005,39597.0
2025-01-03 10:55:00,92.93,93.0,92.91,92.98,17923.0,92.1005,92.1698,92.0806,92.15,17923.0
2025-01-03 11:00:00,92.98,93.04,92.95,92.95,38106.0,92.15,92.2095,92.1203,92.1203,38106.0
2025-01-03 11:05:00,92.96,92.96,92.85,92.96,40606.0,92.1302,92.1302,92.0212,92.1302,40606.0
2025-01-03 11:10:00,92.96,92.98,92.91,92.97,11225.0,92.1302,92.15,92.0806,92.1401,11225.0
2025-01-03 11:15:00,92.97,93.0,92.92,92.99,24042.0,92.1401,92.1698,92.0905,92.1599,24042.0
2025-01-03 11:20:00,93.0,93.01,92.91,92.93,33285.0,92.1698,92.1797,92.0806,92.1005,33285.0
2025-01-03 11:25:00,92.93,93.02,92.93,93.01,12548.0,92.1005,92.1897,92.1005,92.1797,12548.0
2025-01-03 11:30:00,93.01,93.14,93.0,93.12,19932.0,92.1797,92.3086,92.1698,92.2888,19932.0
2025-01-03 11:35:00,93.1,93.22,93.09,93.18,25714.0,92.2689,92.3879,92.259,92.3482,25714.0
2025-01-03 11:40:00,93.18,93.2,93.16,93.19,5855.0,92.3482,92.368,92.3284,92.3581,5855.0
2025-01-03 11:45:00,93.19,93.23,93.16,93.21,18600.0,92.3581,92.3978,92.3284,92.378,18600.0
2025-01-03 11:50:00,93.22,93.24,93.14,93.19,44927.0,92.3879,92.4077,92.3086,92.3581,44927.0
2025-01-03 11:55:00,93.19,93.21,93.15,93.2,17552.0,92.3581,92.378,92.3185,92.368,17552.0
2025-01-03 12:00:00,93.19,93.31,93.19,93.31,10243.0,92.3581,92.4771,92.3581,92.4771,10243.0
2025-01-03 12:05:00,93.31,93.37,93.31,93.33,10405.0,92.4771,92.5365,92.4771,92.4969,10405.0
2025-01-03 12:10:00,93.32,93.32,93.27,93.28,5900.0,92.487,92.487,92.4374,92.4473,5900.0
2025-01-03 12:15:00,93.27,93.39,93.27,93.32,12876.0,92.4374,92.5563,92.4374,92.487,12876.0
2025-01-03 12:20:00,93.32,93.36,93.28,93.36,27185.0,92.487,92.5266,92.4473,92.5266,27185.0
2025-01-03 12:25:00,93.36,93.42,93.35,93.37,61891.0,92.5266,92.5861,92.5167,92.5365,61891.0
2025-01-03 12:30:00,93.37,93.41,93.33,93.37,56700.0,92.5365,92.5762,92.4969,92.5365,56700.0
2025-01-03 12:35:00,93.38,93.41,93.35,93.36,21274.0,92.5464,92.5762,92.5167,92.5266,21274.0
2025-01-03 12:40:00,93.36,93.38,93.33,93.34,17305.0,92.5266,92.5464,92.4969,92.5068,17305.0
2025-01-03 12:45:00,93.33,93.39,93.29,93.39,23557.0,92.4969,92.5563,92.4572,92.5563,23557.0
2025-01-03 12:50:00,93.4,93.41,93.29,93.29,40442.0,92.5663,92.5762,92.4572,92.4572,40442.0
2025-01-03 12:55:00,93.29,93.33,93.27,93.33,16299.0,92.4572,92.4969,92.4374,92.4969,16299.0
2025-01-03 13:00:00,93.32,93.33,93.25,93.3,29737.0,92.487,92.4969,92.4176,92.4672,29737.0
2025-01-03 13:05:00,93.31,93.35,93.3,93.32,16242.0,92.4771,92.5167,92.4672,92.487,16242.0
2025-01-03 13:10:00,93.31,93.34,93.3,93.32,13529.0,92.4771,92.5068,92.4672,92.487,13529.0
2025-01-03 13:15:00,93.31,93.37,93.31,93.36,17548.0,92.4771,92.5365,92.4771,92.5266,17548.0
2025-01-03 13:20:00,93.37,93.38,93.32,93.35,57735.0,92.5365,92.5464,92.487,92.5167,57735.0
2025-01-03 13:25:00,93.36,93.4,93.32,93.38,10932.0,92.5266,92.5663,92.487,92.5464,10932.0
2025-01-03 13:30:00,93.38,93.43,93.37,93.39,11313.0,92.5464,92.596,92.5365,92.5563,11313.0
2025-01-03 13:35:00,93.39,93.43,93.37,93.43,10740.0,92.5563,92.596,92.5365,92.596,10740.0
2025-01-03 13:40:00,93.42,93.43,93.4,93.42,7500.0,92.5861,92.596,92.5663,92.5861,7500.0
2025-01-03 13:45:00,93.42,93.5,93.4,93.47,44572.0,92.5861,92.6654,92.5663,92.6356,44572.0
2025-01-03 13:50:00,93.47,93.47,93.36,93.37,18010.0,92.6356,92.6356,92.5266,92.5365,18010.0
2025-01-03 13:55:00,93.38,93.41,93.34,93.4,40716.0,92.5464,92.5762,92.5068,92.5663,40716.0
2025-01-03 14:00:00,93.39,93.43,93.37,93.41,23943.0,92.5563,92.596,92.5365,92.5762,23943.0
2025-01-03 14:05:00,93.41,93.45,93.37,93.44,17774.0,92.5762,92.6158,92.5365,92.6059,17774.0
2025-01-03 14:10:00,93.44,93.46,93.42,93.45,6865.0,92.6059,92.6257,92.5861,92.6158,6865.0
2025-01-03 14:15:00,93.45,93.5,93.43,93.5,15844.0,92.6158,92.6654,92.596,92.6654,15844.0
2025-01-03 14:20:00,93.5,93.5,93.47,93.49,19658.0,92.6654,92.6654,92.6356,92.6555,19658.0
2025-01-03 14:25:00,93.49,93.55,93.47,93.55,84336.0,92.6555,92.7149,92.6356,92.7149,84336.0
2025-01-03 14:30:00,93.56,93.6,93.54,93.6,46099.0,92.7248,92.7645,92.705,92.7645,46099.0
2025-01-03 14:35:00,93.59,93.6,93.55,93.55,40027.0,92.7546,92.7645,92.7149,92.7149,40027.0
2025-01-03 14:40:00,93.54,93.55,93.53,93.54,7956.0,92.705,92.7149,92.6951,92.705,7956.0
2025-01-03 14:45:00,93.54,93.58,93.51,93.51,20739.0,92.705,92.7447,92.6753,92.6753,20739.0
2025-01-03 14:50:00,93.49,93.53,93.43,93.51,93808.0,92.6555,92.6951,92.596,92.6753,93808.0
2025-01-03 14:55:00,93.51,93.52,93.48,93.48,17205.0,92.6753,92.6852,92.6455,92.6455,17205.0
2025-01-03 15:00:00,93.48,93.48,93.38,93.39,28919.0,92.6455,92.6455,92.5464,92.5563,28919.0
2025-01-03 15:05:00,93.39,93.41,93.35,93.37,14941.0,92.5563,92.5762,92.5167,92.5365,14941.0
2025-01-03 15:10:00,93.37,93.46,93.36,93.45,14445.0,92.5365,92.6257,92.5266,92.6158,14445.0
2025-01-03 15:15:00,93.45,93.5,93.44,93.5,18608.0,92.6158,92.6654,92.6059,92.6654,18608.0
2025-01-03 15:20:00,93.49,93.53,93.47,93.51,20626.0,92.6555,92.6951,92.6356,92.6753,20626.0
2025-01-03 15:25:00,93.51,93.55,93.51,93.53,29394.0,92.6753,92.7149,92.6753,92.6951,29394.0
2025-01-03 15:30:00,93.53,93.54,93.48,93.53,140667.0,92.6951,92.705,92.6455,92.6951,140667.0
2025-01-03 15:35:00,93.53,93.55,93.5,93.5,54220.0,92.6951,92.7149,92.6654,92.6654,54220.0
2025-01-03 15:40:00,93.51,93.55,93.5,93.51,24521.0,92.6753,92.7149,92.6654,92.6753,24521.0
2025-01-03 15:45:00,93.52,93.54,93.44,93.47,90300.0,92.6852,92.705,92.6059,92.6356,90300.0
2025-01-03 15:50:00,93.47,93.56,93.39,93.39,174545.0,92.6356,92.7248,92.5563,92.5563,174545.0
2025-01-03 15:55:00,93.39,93.5,93.39,93.46,462657.0,92.5563,92.6654,92.5563,92.6257,462657.0
2025-01-06 09:30:00,93.59,93.59,92.91,93.24,160328.0,92.7546,92.7546,92.0806,92.4077,160328.0
2025-01-06 09:35:00,93.24,93.24,92.93,93.03,95894.0,92.4077,92.4077,92.1005,92.1996,95894.0
2025-01-06 09:40:00,93.04,93.56,92.97,93.56,89458.0,92.2095,92.7248,92.1401,92.7248,89458.0
2025-01-06 09:45:00,93.55,93.66,93.43,93.5,126784.0,92.7149,92.8239,92.596,92.6654,126784.0
2025-01-06 09:50:00,93.48,93.64,93.43,93.63,24022.0,92.6455,92.8041,92.596,92.7942,24022.0
2025-01-06 09:55:00,93.63,93.66,93.55,93.56,39203.0,92.7942,92.8239,92.7149,92.7248,39203.0
2025-01-06 10:00:00,93.56,93.65,93.5,93.62,28572.0,92.7248,92.814,92.6654,92.7843,28572.0
2025-01-06 10:05:00,93.62,93.82,93.62,93.76,37330.0,92.7843,92.9825,92.7843,92.923,37330.0
2025-01-06 10:10:00,93.78,93.78,93.64,93.7,55536.0,92.9429,92.9429,92.8041,92.8636,55536.0
2025-01-06 10:15:00,93.69,93.69,93.47,93.52,220466.0,92.8537,92.8537,92.6356,92.6852,220466.0
2025-01-06 10:20:00,93.53,93.57,93.48,93.57,19373.0,92.6951,92.7347,92.6455,92.7347,19373.0
2025-01-06 10:25:00,93.58,93.59,93.46,93.51,101287.0,92.7447,92.7546,92.6257,92.6753,101287.0
2025-01-06 10:30:00,93.5,93.6,93.41,93.54,25872.0,92.6654,92.7645,92.5762,92.705,25872.0
2025-01-06 10:35:00,93.53,93.56,93.46,93.46,14795.0,92.6951,92.7248,92.6257,92.6257,14795.0
2025-01-06 10:40:00,93.47,93.5,93.44,93.44,15116.0,92.6356,92.6654,92.6059,92.6059,15116.0
2025-01-06 10:45:00,93.41,93.48,93.38,93.45,27450.0,92.5762,92.6455,92.5464,92.6158,27450.0
2025-01-06 10:50:00,93.46,93.54,93.46,93.54,40919.0,92.6257,92.705,92.6257,92.705,40919.0
2025-01-06 10:55:00,93.53,93.55,93.35,93.38,49401.0,92.6951,92.7149,92.5167,92.5464,49401.0
2025-01-06 11:00:00,93.37,93.39,93.19,93.23,74166.0,92.5365,92.5563,92.3581,92.3978,74166.0
2025-01-06 11:05:00,93.21,93.25,93.14,93.24,14840.0,92.378,92.4176,92.3086,92.4077,14840.0
2025-01-06 11:10:00,93.26,93.27,93.09,93.16,27912.0,92.4275,92.4374,92.259,92.3284,27912.0
2025-01-06 11:15:00,93.15,93.35,93.13,93.33,54548.0,92.3185,92.5167,92.2987,92.4969,54548.0
2025-01-06 11:20:00,93.32,93.41,93.31,93.39,34408.0,92.487,92.5762,92.4771,92.5563,34408.0
2025-01-06 11:25:00,93.39,93.44,93.34,93.37,21652.0,92.5563,92.6059,92.5068,92.5365,21652.0
2025-01-06 11:30:00,93.37,93.4,93.32,93.37,64756.0,92.5365,92.5663,92.487,92.5365,64756.0
2025-01-06 11:35:00,93.38,93.44,93.3,93.4,19216.0,92.5464,92.6059,92.4672,92.5663,19216.0
2025-01-06 11:40:00,93.41,93.42,93.36,93.4,12460.0,92.5762,92.5861,92.5266,92.5663,12460.0
2025-01-06 11:45:00,93.4,93.46,93.37,93.45,19827.0,92.5663,92.6257,92.5365,92.6158,19827.0
2025-01-06 11:50:00,93.45,93.45,93.38,93.44,10015.0,92.6158,92.6158,92.5464,92.6059,10015.0
2025-01-06 11:55:00,93.45,93.52,93.39,93.41,22198.0,92.6158,92.6852,92.5563,92.5762,22198.0
2025-01-06 12:00:00,93.38,93.45,93.35,93.38,71108.0,92.5464,92.6158,92.5167,92.5464,71108.0
2025-01-06 12:05:00,93.38,93.39,93.31,93.36,22097.0,92.5464,92.5563,92.4771,92.5266,22097.0
2025-01-06 12:10:00,93.36,93.36,93.28,93.33,20411.0,92.5266,92.5266,92.4473,92.4969,20411.0
2025-01-06 12:15:00,93.32,93.32,93.27,93.29,17404.0,92.487,92.487,92.4374,92.4572,17404.0
2025-01-06 12:20:00,93.3,93.35,93.26,93.34,19647.0,92.4672,92.5167,92.4275,92.5068,19647.0
2025-01-06 12:25:00,93.34,93.36,93.3,93.31,45273.0,92.5068,92.5266,92.4672,92.4771,45273.0
2025-01-06 12:30:00,93.3,93.38,93.29,93.37,24442.0,92.4672,92.5464,92.4572,92.5365,24442.0
2025-01-06 12:35:00,93.37,93.4,93.32,93.35,32190.0,92.5365,92.5663,92.487,92.5167,32190.0
2025-01-06 12:40:00,93.37,93.39,93.28,93.33,8680.0,92.5365,92.5563,92.4473,92.4969,8680.0
2025-01-06 12:45:00,93.32,93.36,93.31,93.32,11976.0,92.487,92.5266,92.4771,92.487,11976.0
2025-01-06 12:50:00,93.32,93.32,93.26,93.32,14559.0,92.487,92.487,92.4275,92.487,14559.0
2025-01-06 12:55:00,93.29,93.32,93.26,93.32,46898.0,92.4572,92.487,92.4275,92.487,46898.0
2025-01-06 13:00:00,93.32,93.33,93.18,93.23,20305.0,92.487,92.4969,92.3482,92.3978,20305.0
2025-01-06 13:05:00,93.24,93.24,93.1,93.12,6887.0,92.4077,92.4077,92.2689,92.2888,6887.0
2025-01-06 13:10:00,93.11,93.15,93.08,93.15,11094.0,92.2788,92.3185,92.2491,92.3185,11094.0
2025-01-06 13:15:00,93.15,93.18,93.11,93.17,9270.0,92.3185,92.3482,92.2788,92.3383,9270.0
2025-01-06 13:20:00,93.16,93.19,93.09,93.1,21203.0,92.3284,92.3581,92.259,92.2689,21203.0
2025-01-06 13:25:00,93.1,93.14,93.09,93.1,12949.0,92.2689,92.3086,92.259,92.2689,12949.0
2025-01-06 13:30:00,93.1,93.11,93.03,93.04,26633.0,92.2689,92.2788,92.1996,92.2095,26633.0
2025-01-06 13:35:00,93.06,93.11,93.0,93.02,17470.0,92.2293,92.2788,92.1698,92.1897,17470.0
2025-01-06 13:40:00,93.03,93.04,92.9,92.91,18262.0,92.1996,92.2095,92.0707,92.0806,18262.0
2025-01-06 13:45:00,92.91,92.95,92.83,92.85,22341.0,92.0806,92.1203,92.0013,92.0212,22341.0
2025-01-06 13:50:00,92.87,93.06,92.86,93.06,21367.0,92.041,92.2293,92.0311,92.2293,21367.0
2025-01-06 13:55:00,93.05,93.05,93.0,93.0,17706.0,92.2194,92.2194,92.1698,92.1698,17706.0
2025-01-06 14:00:00,93.0,93.0,92.83,92.83,17768.0,92.1698,92.1698,92.0013,92.0013,17768.0
2025-01-06 14:05:00,92.84,92.88,92.83,92.88,17877.0,92.0113,92.0509,92.0013,92.0509,17877.0
2025-01-06 14:10:00,92.86,92.95,92.83,92.95,26536.0,92.0311,92.1203,92.0013,92.1203,26536.0
2025-01-06 14:15:00,92.93,93.0,92.93,92.97,8702.0,92.1005,92.1698,92.1005,92.1401,8702.0
2025-01-06 14:20:00,92.97,92.99,92.92,92.98,24163.0,92.1401,92.1599,92.0905,92.15,24163.0
2025-01-06 14:25:00,92.96,92.96,92.86,92.86,30757.0,92.1302,92.1302,92.0311,92.0311,30757.0
2025-01-06 14:30:00,92.85,92.93,92.85,92.92,12106.0,92.0212,92.1005,92.0212,92.0905,12106.0
2025-01-06 14:35:00,92.91,92.92,92.86,92.87,22797.0,92.0806,92.0905,92.0311,92.041,22797.0
2025-01-06 14:40:00,92.87,92.87,92.79,92.8,28403.0,92.041,92.041,91.9617,91.9716,28403.0
2025-01-06 14:45:00,92.8,92.86,92.79,92.84,24019.0,91.9716,92.0311,91.9617,92.0113,24019.0
2025-01-06 14:50:00,92.85,92.86,92.79,92.83,24527.0,92.0212,92.0311,91.9617,92.0013,24527.0
2025-01-06 14:55:00,92.83,92.83,92.72,92.76,41335.0,92.0013,92.0013,91.8923,91.932,41335.0
2025-01-06 15:00:00,92.76,92.82,92.72,92.81,46674.0,91.932,91.9914,91.8923,91.9815,46674.0
2025-01-06 15:05:00,92.82,92.82,92.73,92.76,25195.0,91.9914,91.9914,91.9022,91.932,25195.0
2025-01-06 15:10:00,92.77,92.86,92.76,92.76,58535.0,91.9419,92.0311,91.932,91.932,58535.0
2025-01-06 15:15:00,92.76,92.76,92.67,92.7,69950.0,91.932,91.932,91.8428,91.8725,69950.0
2025-01-06 15:20:00,92.69,92.76,92.65,92.76,48357.0,91.8626,91.932,91.823,91.932,48357.0
2025-01-06 15:25:00,92.74,92.74,92.69,92.7,50687.0,91.9121,91.9121,91.8626,91.8725,50687.0
2025-01-06 15:30:00,92.7,92.76,92.64,92.67,122849.0,91.8725,91.932,91.813,91.8428,122849.0
2025-01-06 15:35:00,92.66,92.7,92.54,92.55,124483.0,91.8329,91.8725,91.7139,91.7238,124483.0
2025-01-06 15:40:00,92.55,92.56,92.44,92.45,59456.0,91.7238,91.7338,91.6148,91.6247,59456.0
2025-01-06 15:45:00,92.44,92.45,92.28,92.29,130401.0,91.6148,91.6247,91.4563,91.4662,130401.0
2025-01-06 15:50:00,92.29,92.32,92.14,92.18,334079.0,91.4662,91.4959,91.3175,91.3571,334079.0
2025-01-06 15:55:00,92.18,92.28,92.16,92.25,509944.0,91.3571,91.4563,91.3373,91.4265,509944.0
2025-01-07 09:30:00,92.84,93.0,92.52,93.0,143765.0,92.0113,92.1698,91.6941,92.1698,143765.0
2025-01-07 09:35:00,93.0,93.05,92.9,92.91,89003.0,92.1698,92.2194,92.0707,92.0806,89003.0
2025-01-07 09:40:00,92.92,93.01,92.79,92.81,108851.0,92.0905,92.1797,91.9617,91.9815,108851.0
2025-01-07 09:45:00,92.8,92.9,92.69,92.7,75466.0,91.9716,92.0707,91.8626,91.8725,75466.0
2025-01-07 09:50:00,92.69,92.71,92.59,92.68,47636.0,91.8626,91.8824,91.7635,91.8527,47636.0
2025-01-07 09:55:00,92.68,92.84,92.64,92.8,17404.0,91.8527,92.0113,91.813,91.9716,17404.0
2025-01-07 10:00:00,92.79,92.79,92.26,92.27,434715.0,91.9617,91.9617,91.4364,91.4463,434715.0
2025-01-07 10:05:00,92.24,92.29,91.88,92.0,174517.0,91.4166,91.4662,91.0598,91.1788,174517.0
2025-01-07 10:10:00,91.99,92.03,91.67,91.7,129787.0,91.1688,91.2085,90.8517,90.8814,129787.0
2025-01-07 10:15:00,91.71,91.82,91.55,91.82,151432.0,90.8913,91.0004,90.7328,91.0004,151432.0
2025-01-07 10:20:00,91.82,91.98,91.79,91.92,80546.0,91.0004,91.1589,90.9706,91.0995,80546.0
2025-01-07 10:25:00,91.91,92.04,91.91,92.0,84180.0,91.0896,91.2184,91.0896,91.1788,84180.0
2025-01-07 10:30:00,91.98,92.07,91.87,92.06,83721.0,91.1589,91.2481,91.0499,91.2382,83721.0
2025-01-07 10:35:00,92.06,92.21,91.91,91.96,57826.0,91.2382,91.3869,91.0896,91.1391,57826.0
2025-01-07 10:40:00,91.97,92.0,91.84,91.86,15489.0,91.149,91.1788,91.0202,91.04,15489.0
2025-01-07 10:45:00,91.84,91.87,91.7,91.71,53130.0,91.0202,91.0499,90.8814,90.8913,53130.0
2025-01-07 10:50:00,91.71,91.95,91.71,91.88,145199.0,90.8913,91.1292,90.8913,91.0598,145199.0
2025-01-07 10:55:00,91.87,92.02,91.87,92.02,39715.0,91.0499,91.1986,91.0499,91.1986,39715.0
2025-01-07 11:00:00,92.01,92.14,92.01,92.12,57612.0,91.1887,91.3175,91.1887,91.2977,57612.0
2025-01-07 11:05:00,92.14,92.17,92.05,92.05,20034.0,91.3175,91.3472,91.2283,91.2283,20034.0
2025-01-07 11:10:00,92.05,92.07,91.89,91.99,55745.0,91.2283,91.2481,91.0697,91.1688,55745.0
2025-01-07 11:15:00,91.98,92.04,91.89,91.96,23178.0,91.1589,91.2184,91.0697,91.1391,23178.0
2025-01-07 11:20:00,91.95,92.04,91.86,91.9,20208.0,91.1292,91.2184,91.04,91.0796,20208.0
2025-01-07 11:25:00,91.93,92.17,91.9,92.17,40213.0,91.1094,91.3472,91.0796,91.3472,40213.0
2025-01-07 11:30:00,92.16,92.18,91.99,92.0,98990.0,91.3373,91.3571,91.1688,91.1788,98990.0
2025-01-07 11:35:00,92.0,92.18,91.95,92.15,163498.0,91.1788,91.3571,91.1292,91.3274,163498.0
2025-01-07 11:40:00,92.14,92.17,92.0,92.05,23740.0,91.3175,91.3472,91.1788,91.2283,23740.0
2025-01-07 11:45:00,92.05,92.1,92.03,92.04,28549.0,91.2283,91.2779,91.2085,91.2184,28549.0
2025-01-07 11:50:00,92.05,92.05,91.8,91.83,83300.0,91.2283,91.2283,90.9805,91.0103,83300.0
2025-01-07 11:55:00,91.85,91.87,91.79,91.82,15426.0,91.0301,91.0499,90.9706,91.0004,15426.0
2025-01-07 12:00:00,91.83,91.93,91.82,91.84,19096.0,91.0103,91.1094,91.0004,91.0202,19096.0
2025-01-07 12:05:00,91.84,91.86,91.66,91.68,50082.0,91.0202,91.04,90.8418,90.8616,50082.0
2025-01-07 12:10:00,91.69,91.76,91.62,91.76,22251.0,90.8715,90.9409,90.8021,90.9409,22251.0
2025-01-07 12:15:00,91.75,91.84,91.73,91.82,13441.0,90.931,91.0202,90.9112,91.0004,13441.0
2025-01-07 12:20:00,91.81,91.82,91.68,91.75,35222.0,90.9905,91.0004,90.8616,90.931,35222.0
2025-01-07 12:25:00,91.75,91.76,91.69,91.72,18285.0,90.931,90.9409,90.8715,90.9013,18285.0
2025-01-07 12:30:00,91.73,91.97,91.73,91.91,21591.0,90.9112,91.149,90.9112,91.0896,21591.0
2025-01-07 12:35:00,91.91,91.93,91.84,91.88,53545.0,91.0896,91.1094,91.0202,91.0598,53545.0
2025-01-07 12:40:00,91.87,91.9,91.79,91.81,15010.0,91.0499,91.0796,90.9706,90.9905,15010.0
2025-01-07 12:45:00,91.79,91.79,91.67,91.7,32258.0,90.9706,90.9706,90.8517,90.8814,32258.0
2025-01-07 12:50:00,91.7,91.74,91.65,91.74,16851.0,90.8814,90.9211,90.8319,90.9211,16851.0
2025-01-07 12:55:00,91.74,91.8,91.71,91.79,16634.0,90.9211,90.9805,90.8913,90.9706,16634.0
2025-01-07 13:00:00,91.79,91.88,91.77,91.83,52504.0,90.9706,91.0598,90.9508,91.0103,52504.0
2025-01-07 13:05:00,91.81,91.85,91.78,91.81,43879.0,90.9905,91.0301,90.9607,90.9905,43879.0
2025-01-07 13:10:00,91.81,91.89,91.74,91.75,41968.0,90.9905,91.0697,90.9211,90.931,41968.0
2025-01-07 13:15:00,91.75,91.77,91.7,91.75,8324.0,90.931,90.9508,90.8814,90.931,8324.0
2025-01-07 13:20:00,91.75,91.82,91.73,91.78,10568.0,90.931,91.0004,90.9112,90.9607,10568.0
2025-01-07 13:25:00,91.76,91.86,91.76,91.86,45640.0,90.9409,91.04,90.9409,91.04,45640.0
2025-01-07 13:30:00,91.86,91.86,91.77,91.82,11608.0,91.04,91.04,90.9508,91.0004,11608.0
2025-01-07 13:35:00,91.82,91.85,91.72,91.78,17385.0,91.0004,91.0301,90.9013,90.9607,17385.0
2025-01-07 13:40:00,91.78,91.78,91.69,91.73,15559.0,90.9607,90.9607,90.8715,90.9112,15559.0
2025-01-07 13:45:00,91.73,91.77,91.71,91.76,8045.0,90.9112,90.9508,90.8913,90.9409,8045.0
2025-01-07 13:50:00,91.74,91.74,91.68,91.69,6736.0,90.9211,90.9211,90.8616,90.8715,6736.0
2025-01-07 13:55:00,91.66,91.77,91.65,91.76,16063.0,90.8418,90.9508,90.8319,90.9409,16063.0
2025-01-07 14:00:00,91.75,91.79,91.7,91.76,9912.0,90.931,90.9706,90.8814,90.9409,9912.0
2025-01-07 14:05:00,91.74,91.74,91.63,91.66,42527.0,90.9211,90.9211,90.8121,90.8418,42527.0
2025-01-07 14:10:00,91.66,91.69,91.66,91.68,15004.0,90.8418,90.8715,90.8418,90.8616,15004.0
2025-01-07 14:15:00,91.67,91.68,91.61,91.64,12823.0,90.8517,90.8616,90.7922,90.822,12823.0
2025-01-07 14:20:00,91.66,91.72,91.61,91.71,19441.0,90.8418,90.9013,90.7922,90.8913,19441.0
2025-01-07 14:25:00,91.72,91.78,91.72,91.78,6257.0,90.9013,90.9607,90.9013,90.9607,6257.0
2025-01-07 14:30:00,91.77,91.77,91.68,91.73,30649.0,90.9508,90.9508,90.8616,90.9112,30649.0
2025-01-07 14:35:00,91.76,91.76,91.67,91.67,7069.0,90.9409,90.9409,90.8517,90.8517,7069.0
2025-01-07 14:40:00,91.67,91.74,91.62,91.73,8934.0,90.8517,90.9211,90.8021,90.9112,8934.0
2025-01-07 14:45:00,91.74,91.75,91.66,91.67,6937.0,90.9211,90.931,90.8418,90.8517,6937.0
2025-01-07 14:50:00,91.66,91.69,91.64,91.66,5232.0,90.8418,90.8715,90.822,90.8418,5232.0
2025-01-07 14:55:00,91.66,91.68,91.58,91.64,75257.0,90.8418,90.8616,90.7625,90.822,75257.0
2025-01-07 15:00:00,91.63,91.63,91.52,91.6,21741.0,90.8121,90.8121,90.703,90.7823,21741.0
2025-01-07 15:05:00,91.61,91.61,91.52,91.53,28560.0,90.7922,90.7922,90.703,90.713,28560.0
2025-01-07 15:10:00,91.52,91.54,91.48,91.54,24824.0,90.703,90.7229,90.6634,90.7229,24824.0
2025-01-07 15:15:00,91.54,91.56,91.44,91.45,39848.0,90.7229,90.7427,90.6238,90.6337,39848.0
2025-01-07 15:20:00,91.45,91.45,91.33,91.36,43899.0,90.6337,90.6337,90.5147,90.5445,43899.0
2025-01-07 15:25:00,91.36,91.46,91.36,91.42,22372.0,90.5445,90.6436,90.5445,90.6039,22372.0
2025-01-07 15:30:00,91.42,91.49,91.4,91.43,39171.0,90.6039,90.6733,90.5841,90.6138,39171.0
2025-01-07 15:35:00,91.43,91.45,91.24,91.34,97750.0,90.6138,90.6337,90.4255,90.5246,97750.0
2025-01-07 15:40:00,91.33,91.41,91.31,91.31,277351.0,90.5147,90.594,90.4949,90.4949,277351.0
2025-01-07 15:45:00,91.31,91.35,91.24,91.31,143239.0,90.4949,90.5346,90.4255,90.4949,143239.0
2025-01-07 15:50:00,91.31,91.46,91.31,91.45,270851.0,90.4949,90.6436,90.4949,90.6337,270851.0
2025-01-07 15:55:00,91.44,91.55,91.42,91.51,616630.0,90.6238,90.7328,90.6039,90.6931,616630.0
2025-01-08 09:30:00,91.38,91.49,91.19,91.46,95624.0,90.5643,90.6733,90.376,90.6436,95624.0
2025-01-08 09:35:00,91.45,91.45,91.24,91.24,44796.0,90.6337,90.6337,90.4255,90.4255,44796.0
2025-01-08 09:40:00,91.2,91.27,90.99,91.01,65373.0,90.3859,90.4553,90.1778,90.1976,65373.0
2025-01-08 09:45:00,90.99,91.0,90.77,90.88,106626.0,90.1778,90.1877,89.9597,90.0688,106626.0
2025-01-08 09:50:00,90.88,90.97,90.6,90.7,99257.0,90.0688,90.1579,89.7913,89.8904,99257.0
2025-01-08 09:55:00,90.73,90.78,90.64,90.64,69255.0,89.9201,89.9696,89.8309,89.8309,69255.0
2025-01-08 10:00:00,90.62,90.98,90.58,90.96,50988.0,89.8111,90.1679,89.7714,90.148,50988.0
2025-01-08 10:05:00,90.95,91.08,90.92,91.06,39957.0,90.1381,90.267,90.1084,90.2471,39957.0
2025-01-08 10:10:00,91.09,91.11,90.96,90.98,73647.0,90.2769,90.2967,90.148,90.1679,73647.0
2025-01-08 10:15:00,90.98,91.02,90.91,90.94,35159.0,90.1679,90.2075,90.0985,90.1282,35159.0
2025-01-08 10:20:00,90.93,91.1,90.92,91.0,37575.0,90.1183,90.2868,90.1084,90.1877,37575.0
2025-01-08 10:25:00,91.01,91.03,90.88,90.91,20598.0,90.1976,90.2174,90.0688,90.0985,20598.0
2025-01-08 10:30:00,90.91,91.05,90.9,91.04,28917.0,90.0985,90.2372,90.0886,90.2273,28917.0
2025-01-08 10:35:00,91.04,91.08,90.99,91.04,44206.0,90.2273,90.267,90.1778,90.2273,44206.0
2025-01-08 10:40:00,91.05,91.16,91.01,91.14,45310.0,90.2372,90.3463,90.1976,90.3264,45310.0
2025-01-08 10:45:00,91.14,91.27,91.13,91.26,26301.0,90.3264,90.4553,90.3165,90.4454,26301.0
2025-01-08 10:50:00,91.26,91.41,91.24,91.4,55139.0,90.4454,90.594,90.4255,90.5841,55139.0
2025-01-08 10:55:00,91.41,91.49,91.38,91.44,40105.0,90.594,90.6733,90.5643,90.6238,40105.0
2025-01-08 11:00:00,91.46,91.67,91.39,91.58,47758.0,90.6436,90.8517,90.5742,90.7625,47758.0
2025-01-08 11:05:00,91.57,91.59,91.45,91.5,38897.0,90.7526,90.7724,90.6337,90.6832,38897.0
2025-01-08 11:10:00,91.48,91.52,91.44,91.45,24656.0,90.6634,90.703,90.6238,90.6337,24656.0
2025-01-08 11:15:00,91.46,91.48,91.37,91.48,13832.0,90.6436,90.6634,90.5544,90.6634,13832.0
2025-01-08 11:20:00,91.5,91.58,91.48,91.48,15244.0,90.6832,90.7625,90.6634,90.6634,15244.0
2025-01-08 11:25:00,91.49,91.5,91.4,91.48,22361.0,90.6733,90.6832,90.5841,90.6634,22361.0
2025-01-08 11:30:00,91.46,91.55,91.46,91.5,33912.0,90.6436,90.7328,90.6436,90.6832,33912.0
2025-01-08 11:35:00,91.51,91.63,91.5,91.62,9917.0,90.6931,90.8121,90.6832,90.8021,9917.0
2025-01-08 11:40:00,91.62,91.76,91.61,91.69,18574.0,90.8021,90.9409,90.7922,90.8715,18574.0
2025-01-08 11:45:00,91.7,91.7,91.6,91.64,7982.0,90.8814,90.8814,90.7823,90.822,7982.0
2025-01-08 11:50:00,91.65,91.66,91.63,91.64,7781.0,90.8319,90.8418,90.8121,90.822,7781.0
2025-01-08 11:55:00,91.63,91.7,91.63,91.64,8923.0,90.8121,90.8814,90.8121,90.822,8923.0
2025-01-08 12:00:00,91.64,91.67,91.48,91.49,8223.0,90.822,90.8517,90.6634,90.6733,8223.0
2025-01-08 12:05:00,91.48,91.51,91.37,91.37,24072.0,90.6634,90.6931,90.5544,90.5544,24072.0
2025-01-08 12:10:00,91.38,91.41,91.33,91.33,30957.0,90.5643,90.594,90.5147,90.5147,30957.0
2025-01-08 12:15:00,91.34,91.39,91.33,91.36,6857.0,90.5246,90.5742,90.5147,90.5445,6857.0
2025-01-08 12:20:00,91.38,91.39,91.3,91.33,19520.0,90.5643,90.5742,90.485,90.5147,19520.0
2025-01-08 12:25:00,91.36,91.39,91.27,91.31,10588.0,90.5445,90.5742,90.4553,90.4949,10588.0
2025-01-08 12:30:00,91.31,91.31,91.2,91.2,63608.0,90.4949,90.4949,90.3859,90.3859,63608.0
2025-01-08 12:35:00,91.21,91.21,91.15,91.15,6486.0,90.3958,90.3958,90.3363,90.3363,6486.0
2025-01-08 12:40:00,91.16,91.24,91.15,91.23,25354.0,90.3463,90.4255,90.3363,90.4156,25354.0
2025-01-08 12:45:00,91.23,91.25,91.18,91.18,14919.0,90.4156,90.4355,90.3661,90.3661,14919.0
2025-01-08 12:50:00,91.18,91.29,91.18,91.23,42672.0,90.3661,90.4751,90.3661,90.4156,42672.0
2025-01-08 12:55:00,91.26,91.31,91.25,91.27,5406.0,90.4454,90.4949,90.4355,90.4553,5406.0
2025-01-08 13:00:00,91.27,91.49,91.27,91.45,55314.0,90.4553,90.6733,90.4553,90.6337,55314.0
2025-01-08 13:05:00,91.46,91.5,91.42,91.44,19704.0,90.6436,90.6832,90.6039,90.6238,19704.0
2025-01-08 13:10:00,91.42,91.45,91.36,91.37,11349.0,90.6039,90.6337,90.5445,90.5544,11349.0
2025-01-08 13:15:00,91.38,91.42,91.31,91.32,6419.0,90.5643,90.6039,90.4949,90.5048,6419.0
2025-01-08 13:20:00,91.33,91.33,91.27,91.31,17209.0,90.5147,90.5147,90.4553,90.4949,17209.0
2025-01-08 13:25:00,91.32,91.47,91.31,91.42,8290.0,90.5048,90.6535,90.4949,90.6039,8290.0
2025-01-08 13:30:00,91.42,91.51,91.37,91.46,9962.0,90.6039,90.6931,90.5544,90.6436,9962.0
2025-01-08 13:35:00,91.47,91.58,91.47,91.54,13592.0,90.6535,90.7625,90.6535,90.7229,13592.0
2025-01-08 13:40:00,91.54,91.54,91.5,91.54,15600.0,90.7229,90.7229,90.6832,90.7229,15600.0
2025-01-08 13:45:00,91.53,91.53,91.39,91.39,22263.0,90.713,90.713,90.5742,90.5742,22263.0
2025-01-08 13:50:00,91.38,91.47,91.22,91.25,30325.0,90.5643,90.6535,90.4057,90.4355,30325.0
2025-01-08 13:55:00,91.25,91.33,91.24,91.31,14734.0,90.4355,90.5147,90.4255,90.4949,14734.0
2025-01-08 14:00:00,91.29,91.3,91.22,91.27,21561.0,90.4751,90.485,90.4057,90.4553,21561.0
2025-01-08 14:05:00,91.27,91.45,91.26,91.45,30175.0,90.4553,90.6337,90.4454,90.6337,30175.0
2025-01-08 14:10:00,91.44,91.44,91.26,91.26,7305.0,90.6238,90.6238,90.4454,90.4454,7305.0
2025-01-08 14:15:00,91.26,91.44,91.26,91.42,24861.0,90.4454,90.6238,90.4454,90.6039,24861.0
2025-01-08 14:20:00,91.42,91.61,91.42,91.54,12742.0,90.6039,90.7922,90.6039,90.7229,12742.0
2025-01-08 14:25:00,91.56,91.64,91.52,91.62,16600.0,90.7427,90.822,90.703,90.8021,16600.0
2025-01-08 14:30:00,91.61,91.61,91.43,91.45,11748.0,90.7922,90.7922,90.6138,90.6337,11748.0
2025-01-08 14:35:00,91.45,91.48,91.38,91.42,56817.0,90.6337,90.6634,90.5643,90.6039,56817.0
2025-01-08 14:40:00,91.42,91.47,91.36,91.4,12690.0,90.6039,90.6535,90.5445,90.5841,12690.0
2025-01-08 14:45:00,91.4,91.48,91.37,91.47,16552.0,90.5841,90.6634,90.5544,90.6535,16552.0
2025-01-08 14:50:00,91.47,91.48,91.42,91.43,9617.0,90.6535,90.6634,90.6039,90.6138,9617.0
2025-01-08 14:55:00,91.43,91.47,91.39,91.43,21611.0,90.6138,90.6535,90.5742,90.6138,21611.0
2025-01-08 15:00:00,91.44,91.5,91.43,91.48,19498.0,90.6238,90.6832,90.6138,90.6634,19498.0
2025-01-08 15:05:00,91.49,91.5,91.45,91.48,12779.0,90.6733,90.6832,90.6337,90.6634,12779.0
2025-01-08 15:10:00,91.49,91.54,91.44,91.45,30006.0,90.6733,90.7229,90.6238,90.6337,30006.0
2025-01-08 15:15:00,91.45,91.55,91.45,91.54,37378.0,90.6337,90.7328,90.6337,90.7229,37378.0
2025-01-08 15:20:00,91.55,91.58,91.54,91.57,11825.0,90.7328,90.7625,90.7229,90.7526,11825.0
2025-01-08 15:25:00,91.59,91.68,91.56,91.66,19978.0,90.7724,90.8616,90.7427,90.8418,19978.0
2025-01-08 15:30:00,91.63,91.64,91.56,91.56,22634.0,90.8121,90.822,90.7427,90.7427,22634.0
2025-01-08 15:35:00,91.56,91.6,91.53,91.54,17342.0,90.7427,90.7823,90.713,90.7229,17342.0
2025-01-08 15:40:00,91.54,91.62,91.53,91.58,40571.0,90.7229,90.8021,90.713,90.7625,40571.0
2025-01-08 15:45:00,91.57,91.64,91.56,91.62,78586.0,90.7526,90.822,90.7427,90.8021,78586.0
2025-01-08 15:50:00,91.63,91.79,91.63,91.7,109229.0,90.8121,90.9706,90.8121,90.8814,109229.0
2025-01-08 15:55:00,91.7,91.78,91.69,91.73,286368.0,90.8814,90.9607,90.8715,90.9112,286368.0
2025-01-10 09:30:00,90.21,90.43,90.08,90.31,307103.0,89.4047,89.6228,89.2759,89.5038,307103.0
2025-01-10 09:35:00,90.33,90.39,90.13,90.19,95148.0,89.5237,89.5831,89.3254,89.3849,95148.0
2025-01-10 09:40:00,90.21,90.44,90.18,90.43,94162.0,89.4047,89.6327,89.375,89.6228,94162.0
2025-01-10 09:45:00,90.42,90.49,90.29,90.35,171880.0,89.6129,89.6822,89.484,89.5435,171880.0
2025-01-10 09:50:00,90.33,90.39,90.21,90.27,138379.0,89.5237,89.5831,89.4047,89.4642,138379.0
2025-01-10 09:55:00,90.27,90.32,90.19,90.26,91358.0,89.4642,89.5138,89.3849,89.4543,91358.0
2025-01-10 10:00:00,90.24,90.25,89.92,89.96,328568.0,89.4345,89.4444,89.1173,89.157,328568.0
2025-01-10 10:05:00,89.97,90.08,89.9,90.05,262060.0,89.1669,89.2759,89.0975,89.2462,262060.0
2025-01-10 10:10:00,90.06,90.14,89.95,89.99,79825.0,89.2561,89.3354,89.1471,89.1867,79825.0
2025-01-10 10:15:00,89.98,90.2,89.89,90.14,85211.0,89.1768,89.3948,89.0876,89.3354,85211.0
2025-01-10 10:20:00,90.13,90.25,90.09,90.17,58193.0,89.3254,89.4444,89.2858,89.3651,58193.0
2025-01-10 10:25:00,90.14,90.18,90.02,90.06,54072.0,89.3354,89.375,89.2164,89.2561,54072.0
2025-01-10 10:30:00,90.06,90.23,90.03,90.14,66773.0,89.2561,89.4246,89.2263,89.3354,66773.0
2025-01-10 10:35:00,90.12,90.12,90.02,90.05,39730.0,89.3155,89.3155,89.2164,89.2462,39730.0
2025-01-10 10:40:00,90.03,90.03,89.88,89.97,48791.0,89.2263,89.2263,89.0777,89.1669,48791.0
2025-01-10 10:45:00,89.96,90.2,89.95,90.15,41625.0,89.157,89.3948,89.1471,89.3453,41625.0
2025-01-10 10:50:00,90.11,90.2,90.06,90.13,57873.0,89.3056,89.3948,89.2561,89.3254,57873.0
2025-01-10 10:55:00,90.14,90.26,90.08,90.25,29070.0,89.3354,89.4543,89.2759,89.4444,29070.0
2025-01-10 11:00:00,90.25,90.27,90.14,90.19,61032.0,89.4444,89.4642,89.3354,89.3849,61032.0
2025-01-10 11:05:00,90.19,90.27,90.17,90.21,35267.0,89.3849,89.4642,89.3651,89.4047,35267.0
2025-01-10 11:10:00,90.19,90.26,90.16,90.21,34729.0,89.3849,89.4543,89.3552,89.4047,34729.0
2025-01-10 11:15:00,90.21,90.22,90.0,90.02,23391.0,89.4047,89.4146,89.1966,89.2164,23391.0
2025-01-10 11:20:00,90.01,90.04,89.9,89.93,55000.0,89.2065,89.2363,89.0975,89.1272,55000.0
2025-01-10 11:25:00,89.94,90.01,89.86,89.99,82240.0,89.1371,89.2065,89.0579,89.1867,82240.0
2025-01-10 11:30:00,89.99,89.99,89.85,89.95,60434.0,89.1867,89.1867,89.0479,89.1471,60434.0
2025-01-10 11:35:00,89.93,89.99,89.91,89.92,68363.0,89.1272,89.1867,89.1074,89.1173,68363.0
2025-01-10 11:40:00,89.93,90.09,89.93,90.04,19943.0,89.1272,89.2858,89.1272,89.2363,19943.0
2025-01-10 11:45:00,90.01,90.05,89.83,89.9,48042.0,89.2065,89.2462,89.0281,89.0975,48042.0
2025-01-10 11:50:00,89.89,89.98,89.83,89.88,114168.0,89.0876,89.1768,89.0281,89.0777,114168.0
2025-01-10 11:55:00,89.88,89.89,89.81,89.81,53005.0,89.0777,89.0876,89.0083,89.0083,53005.0
2025-01-10 12:00:00,89.81,89.82,89.65,89.65,117985.0,89.0083,89.0182,88.8497,88.8497,117985.0
2025-01-10 12:05:00,89.66,89.68,89.57,89.58,43724.0,88.8596,88.8795,88.7704,88.7804,43724.0
2025-01-10 12:10:00,89.59,89.6,89.54,89.6,27414.0,88.7903,88.8002,88.7407,88.8002,27414.0
2025-01-10 12:15:00,89.61,89.67,89.53,89.64,22363.0,88.8101,88.8696,88.7308,88.8398,22363.0
2025-01-10 12:20:00,89.64,89.68,89.56,89.61,33427.0,88.8398,88.8795,88.7605,88.8101,33427.0
2025-01-10 12:25:00,89.62,89.63,89.46,89.6,42187.0,88.82,88.8299,88.6614,88.8002,42187.0
2025-01-10 12:30:00,89.59,89.61,89.54,89.59,21677.0,88.7903,88.8101,88.7407,88.7903,21677.0
2025-01-10 12:35:00,89.6,89.61,89.54,89.55,20070.0,88.8002,88.8101,88.7407,88.7506,20070.0
2025-01-10 12:40:00,89.55,89.65,89.52,89.56,24157.0,88.7506,88.8497,88.7209,88.7605,24157.0
2025-01-10 12:45:00,89.55,89.6,89.48,89.59,19744.0,88.7506,88.8002,88.6813,88.7903,19744.0
2025-01-10 12:50:00,89.58,89.58,89.52,89.57,21497.0,88.7804,88.7804,88.7209,88.7704,21497.0
2025-01-10 12:55:00,89.57,89.63,89.57,89.6,16853.0,88.7704,88.8299,88.7704,88.8002,16853.0
2025-01-10 13:00:00,89.6,89.63,89.55,89.58,109945.0,88.8002,88.8299,88.7506,88.7804,109945.0
2025-01-10 13:05:00,89.58,89.67,89.57,89.67,19579.0,88.7804,88.8696,88.7704,88.8696,19579.0
2025-01-10 13:10:00,89.68,89.74,89.68,89.73,22427.0,88.8795,88.9389,88.8795,88.929,22427.0
2025-01-10 13:15:00,89.72,89.83,89.69,89.72,58140.0,88.9191,89.0281,88.8894,88.9191,58140.0
2025-01-10 13:20:00,89.71,89.85,89.71,89.85,18201.0,88.9092,89.0479,88.9092,89.0479,18201.0
2025-01-10 13:25:00,89.86,89.93,89.83,89.88,50038.0,89.0579,89.1272,89.0281,89.0777,50038.0
2025-01-10 13:30:00,89.87,89.87,89.76,89.84,29639.0,89.0678,89.0678,88.9588,89.038,29639.0
2025-01-10 13:35:00,89.83,89.94,89.83,89.89,16702.0,89.0281,89.1371,89.0281,89.0876,16702.0
2025-01-10 13:40:00,89.89,89.98,89.89,89.91,10092.0,89.0876,89.1768,89.0876,89.1074,10092.0
2025-01-10 13:45:00,89.9,89.96,89.82,89.88,66971.0,89.0975,89.157,89.0182,89.0777,66971.0
2025-01-10 13:50:00,89.88,89.9,89.79,89.81,13036.0,89.0777,89.0975,88.9885,89.0083,13036.0
2025-01-10 13:55:00,89.82,89.92,89.82,89.92,41505.0,89.0182,89.1173,89.0182,89.1173,41505.0
2025-01-10 14:00:00,89.92,89.93,89.8,89.81,24559.0,89.1173,89.1272,88.9984,89.0083,24559.0
2025-01-10 14:05:00,89.8,89.8,89.63,89.63,20765.0,88.9984,88.9984,88.8299,88.8299,20765.0
2025-01-10 14:10:00,89.61,89.67,89.57,89.61,90998.0,88.8101,88.8696,88.7704,88.8101,90998.0
2025-01-10 14:15:00,89.61,89.71,89.59,89.7,11910.0,88.8101,88.9092,88.7903,88.8993,11910.0
2025-01-10 14:20:00,89.69,89.7,89.65,89.67,18525.0,88.8894,88.8993,88.8497,88.8696,18525.0
2025-01-10 14:25:00,89.67,89.78,89.67,89.75,10980.0,88.8696,88.9786,88.8696,88.9488,10980.0
2025-01-10 14:30:00,89.73,89.73,89.56,89.59,27329.0,88.929,88.929,88.7605,88.7903,27329.0
2025-01-10 14:35:00,89.59,89.62,89.54,89.61,14530.0,88.7903,88.82,88.7407,88.8101,14530.0
2025-01-10 14:40:00,89.6,89.64,89.55,89.63,15312.0,88.8002,88.8398,88.7506,88.8299,15312.0
2025-01-10 14:45:00,89.62,89.63,89.51,89.51,16135.0,88.82,88.8299,88.711,88.711,16135.0
2025-01-10 14:50:00,89.52,89.62,89.52,89.61,12223.0,88.7209,88.82,88.7209,88.8101,12223.0
2025-01-10 14:55:00,89.61,89.72,89.58,89.7,23164.0,88.8101,88.9191,88.7804,88.8993,23164.0
2025-01-10 15:00:00,89.69,89.76,89.59,89.73,116203.0,88.8894,88.9588,88.7903,88.929,116203.0
2025-01-10 15:05:00,89.73,89.81,89.72,89.76,63703.0,88.929,89.0083,88.9191,88.9588,63703.0
2025-01-10 15:10:00,89.75,89.76,89.55,89.56,72629.0,88.9488,88.9588,88.7506,88.7605,72629.0
2025-01-10 15:15:00,89.57,89.62,89.45,89.54,62118.0,88.7704,88.82,88.6515,88.7407,62118.0
2025-01-10 15:20:00,89.54,89.73,89.54,89.7,99343.0,88.7407,88.929,88.7407,88.8993,99343.0
2025-01-10 15:25:00,89.71,89.73,89.62,89.67,136007.0,88.9092,88.929,88.82,88.8696,136007.0
2025-01-10 15:30:00,89.67,89.69,89.54,89.63,116496.0,88.8696,88.8894,88.7407,88.8299,116496.0
2025-01-10 15:35:00,89.63,89.72,89.59,89.63,156745.0,88.8299,88.9191,88.7903,88.8299,156745.0
2025-01-10 15:40:00,89.62,89.73,89.57,89.64,143441.0,88.82,88.929,88.7704,88.8398,143441.0
2025-01-10 15:45:00,89.65,89.66,89.56,89.61,172940.0,88.8497,88.8596,88.7605,88.8101,172940.0
2025-01-10 15:50:00,89.6,89.69,89.54,89.59,255098.0,88.8002,88.8894,88.7407,88.7903,255098.0
2025-01-10 15:55:00,89.58,89.6,89.48,89.51,1049540.0,88.7804,88.8002,88.6813,88.711,1049540.0
2025-01-13 09:30:00,89.35,89.64,89.19,89.64,122900.0,88.5524,88.8398,88.3938,88.8398,122900.0
2025-01-13 09:35:00,89.65,89.81,89.41,89.47,82351.0,88.8497,89.0083,88.6119,88.6713,82351.0
2025-01-13 09:40:00,89.46,89.64,89.37,89.6,55209.0,88.6614,88.8398,88.5722,88.8002,55209.0
2025-01-13 09:45:00,89.6,89.65,89.49,89.65,65028.0,88.8002,88.8497,88.6912,88.8497,65028.0
2025-01-13 09:50:00,89.64,89.64,89.46,89.58,41068.0,88.8398,88.8398,88.6614,88.7804,41068.0
2025-01-13 09:55:00,89.55,89.81,89.53,89.73,48080.0,88.7506,89.0083,88.7308,88.929,48080.0
2025-01-13 10:00:00,89.73,89.81,89.68,89.78,35523.0,88.929,89.0083,88.8795,88.9786,35523.0
2025-01-13 10:05:00,89.79,89.95,89.75,89.76,35531.0,88.9885,89.1471,88.9488,88.9588,35531.0
2025-01-13 10:10:00,89.76,89.78,89.69,89.76,15333.0,88.9588,88.9786,88.8894,88.9588,15333.0
2025-01-13 10:15:00,89.76,89.77,89.63,89.72,191249.0,88.9588,88.9687,88.8299,88.9191,191249.0
2025-01-13 10:20:00,89.71,89.74,89.52,89.52,80559.0,88.9092,88.9389,88.7209,88.7209,80559.0
2025-01-13 10:25:00,89.52,89.53,89.36,89.4,36348.0,88.7209,88.7308,88.5623,88.602,36348.0
2025-01-13 10:30:00,89.38,89.58,89.37,89.49,23848.0,88.5821,88.7804,88.5722,88.6912,23848.0
2025-01-13 10:35:00,89.51,89.62,89.43,89.62,31265.0,88.711,88.82,88.6317,88.82,31265.0
2025-01-13 10:40:00,89.63,89.64,89.57,89.58,16377.0,88.8299,88.8398,88.7704,88.7804,16377.0
2025-01-13 10:45:00,89.58,89.67,89.58,89.61,14819.0,88.7804,88.8696,88.7804,88.8101,14819.0
2025-01-13 10:50:00,89.61,89.64,89.5,89.59,16759.0,88.8101,88.8398,88.7011,88.7903,16759.0
2025-01-13 10:55:00,89.59,89.65,89.55,89.62,10589.0,88.7903,88.8497,88.7506,88.82,10589.0
2025-01-13 11:00:00,89.63,89.66,89.39,89.42,30761.0,88.8299,88.8596,88.5921,88.6218,30761.0
2025-01-13 11:05:00,89.43,89.61,89.43,89.57,36413.0,88.6317,88.8101,88.6317,88.7704,36413.0
2025-01-13 11:10:00,89.58,89.63,89.49,89.52,12335.0,88.7804,88.8299,88.6912,88.7209,12335.0
2025-01-13 11:15:00,89.53,89.56,89.47,89.55,45592.0,88.7308,88.7605,88.6713,88.7506,45592.0
2025-01-13 11:20:00,89.55,89.68,89.5,89.57,87875.0,88.7506,88.8795,88.7011,88.7704,87875.0
2025-01-13 11:25:00,89.58,89.65,89.51,89.55,105011.0,88.7804,88.8497,88.711,88.7506,105011.0
2025-01-13 11:30:00,89.55,89.59,89.53,89.54,16701.0,88.7506,88.7903,88.7308,88.7407,16701.0
2025-01-13 11:35:00,89.55,89.58,89.36,89.38,36302.0,88.7506,88.7804,88.5623,88.5821,36302.0
2025-01-13 11:40:00,89.39,89.52,89.38,89.49,20339.0,88.5921,88.7209,88.5821,88.6912,20339.0
2025-01-13 11:45:00,89.48,89.49,89.39,89.4,13238.0,88.6813,88.6912,88.5921,88.602,13238.0
2025-01-13 11:50:00,89.41,89.41,89.29,89.29,31314.0,88.6119,88.6119,88.4929,88.4929,31314.0
2025-01-13 11:55:00,89.28,89.28,89.23,89.23,10658.0,88.483,88.483,88.4335,88.4335,10658.0
2025-01-13 12:00:00,89.24,89.35,89.23,89.31,12253.0,88.4434,88.5524,88.4335,88.5128,12253.0
2025-01-13 12:05:00,89.33,89.48,89.32,89.48,61221.0,88.5326,88.6813,88.5227,88.6813,61221.0
2025-01-13 12:10:00,89.47,89.49,89.44,89.47,8732.0,88.6713,88.6912,88.6416,88.6713,8732.0
2025-01-13 12:15:00,89.47,89.61,89.45,89.61,21609.0,88.6713,88.8101,88.6515,88.8101,21609.0
2025-01-13 12:20:00,89.61,89.7,89.59,89.65,16115.0,88.8101,88.8993,88.7903,88.8497,16115.0
2025-01-13 12:25:00,89.64,89.73,89.62,89.66,16708.0,88.8398,88.929,88.82,88.8596,16708.0
2025-01-13 12:30:00,89.64,89.75,89.63,89.73,13564.0,88.8398,88.9488,88.8299,88.929,13564.0
2025-01-13 12:35:00,89.71,89.78,89.66,89.67,13174.0,88.9092,88.9786,88.8596,88.8696,13174.0
2025-01-13 12:40:00,89.65,89.71,89.64,89.69,35954.0,88.8497,88.9092,88.8398,88.8894,35954.0
2025-01-13 12:45:00,89.69,89.74,89.69,89.74,15166.0,88.8894,88.9389,88.8894,88.9389,15166.0
2025-01-13 12:50:00,89.74,89.78,89.72,89.76,20991.0,88.9389,88.9786,88.9191,88.9588,20991.0
2025-01-13 12:55:00,89.77,89.88,89.76,89.88,17561.0,88.9687,89.0777,88.9588,89.0777,17561.0
2025-01-13 13:00:00,89.86,89.9,89.8,89.9,61221.0,89.0579,89.0975,88.9984,89.0975,61221.0
2025-01-13 13:05:00,89.89,89.9,89.84,89.88,21142.0,89.0876,89.0975,89.038,89.0777,21142.0
2025-01-13 13:10:00,89.88,89.9,89.86,89.87,24750.0,89.0777,89.0975,89.0579,89.0678,24750.0
2025-01-13 13:15:00,89.88,89.9,89.85,89.9,21305.0,89.0777,89.0975,89.0479,89.0975,21305.0
2025-01-13 13:20:00,89.9,89.94,89.87,89.94,51538.0,89.0975,89.1371,89.0678,89.1371,51538.0
2025-01-13 13:25:00,89.94,89.99,89.91,89.98,59774.0,89.1371,89.1867,89.1074,89.1768,59774.0
2025-01-13 13:30:00,89.98,90.04,89.96,90.0,102203.0,89.1768,89.2363,89.157,89.1966,102203.0
2025-01-13 13:35:00,90.0,90.06,89.98,90.06,45023.0,89.1966,89.2561,89.1768,89.2561,45023.0
2025-01-13 13:40:00,90.05,90.07,90.0,90.02,28056.0,89.2462,89.266,89.1966,89.2164,28056.0
2025-01-13 13:45:00,90.01,90.13,90.01,90.13,31986.0,89.2065,89.3254,89.2065,89.3254,31986.0
2025-01-13 13:50:00,90.12,90.15,90.08,90.12,16915.0,89.3155,89.3453,89.2759,89.3155,16915.0
2025-01-13 13:55:00,90.12,90.18,90.07,90.16,82951.0,89.3155,89.375,89.266,89.3552,82951.0
2025-01-13 14:00:00,90.16,90.18,90.09,90.12,48030.0,89.3552,89.375,89.2858,89.3155,48030.0
2025-01-13 14:05:00,90.12,90.17,90.09,90.12,51650.0,89.3155,89.3651,89.2858,89.3155,51650.0
2025-01-13 14:10:00,90.12,90.19,90.09,90.12,50501.0,89.3155,89.3849,89.2858,89.3155,50501.0
2025-01-13 14:15:00,90.1,90.14,90.08,90.1,45534.0,89.2957,89.3354,89.2759,89.2957,45534.0
2025-01-13 14:20:00,90.1,90.16,90.08,90.11,48424.0,89.2957,89.3552,89.2759,89.3056,48424.0
2025-01-13 14:25:00,90.11,90.21,90.1,90.21,58222.0,89.3056,89.4047,89.2957,89.4047,58222.0
2025-01-13 14:30:00,90.2,90.22,90.14,90.18,59878.0,89.3948,89.4146,89.3354,89.375,59878.0
2025-01-13 14:35:00,90.18,90.23,90.12,90.22,50288.0,89.375,89.4246,89.3155,89.4146,50288.0
2025-01-13 14:40:00,90.22,90.27,90.22,90.24,54905.0,89.4146,89.4642,89.4146,89.4345,54905.0
2025-01-13 14:45:00,90.24,90.24,90.15,90.15,74562.0,89.4345,89.4345,89.3453,89.3453,74562.0
2025-01-13 14:50:00,90.16,90.26,90.15,90.25,64772.0,89.3552,89.4543,89.3453,89.4444,64772.0
2025-01-13 14:55:00,90.26,90.32,90.24,90.28,63800.0,89.4543,89.5138,89.4345,89.4741,63800.0
2025-01-13 15:00:00,90.26,90.34,90.2,90.31,40541.0,89.4543,89.5336,89.3948,89.5038,40541.0
2025-01-13 15:05:00,90.33,90.44,90.33,90.39,26112.0,89.5237,89.6327,89.5237,89.5831,26112.0
2025-01-13 15:10:00,90.39,90.42,90.32,90.34,21400.0,89.5831,89.6129,89.5138,89.5336,21400.0
2025-01-13 15:15:00,90.34,90.38,90.31,90.37,21246.0,89.5336,89.5732,89.5038,89.5633,21246.0
2025-01-13 15:20:00,90.37,90.38,90.33,90.35,25455.0,89.5633,89.5732,89.5237,89.5435,25455.0
2025-01-13 15:25:00,90.35,90.4,90.34,90.37,41044.0,89.5435,89.593,89.5336,89.5633,41044.0
2025-01-13 15:30:00,90.35,90.43,90.32,90.37,53655.0,89.5435,89.6228,89.5138,89.5633,53655.0
2025-01-13 15:35:00,90.36,90.43,90.33,90.37,42792.0,89.5534,89.6228,89.5237,89.5633,42792.0
2025-01-13 15:40:00,90.37,90.4,90.26,90.28,84002.0,89.5633,89.593,89.4543,89.4741,84002.0
2025-01-13 15:45:00,90.27,90.3,90.23,90.3,79635.0,89.4642,89.4939,89.4246,89.4939,79635.0
2025-01-13 15:50:00,90.29,90.57,90.29,90.55,134464.0,89.484,89.7615,89.484,89.7417,134464.0
2025-01-13 15:55:00,90.55,90.67,90.54,90.62,567226.0,89.7417,89.8606,89.7318,89.8111,567226.0
2025-01-14 09:30:00,90.91,90.98,90.71,90.9,205553.0,90.0985,90.1679,89.9003,90.0886,205553.0
2025-01-14 09:35:00,90.91,91.08,90.9,91.04,333434.0,90.0985,90.267,90.0886,90.2273,333434.0
2025-01-14 09:40:00,91.05,91.14,90.94,91.07,213838.0,90.2372,90.3264,90.1282,90.2571,213838.0
2025-01-14 09:45:00,91.07,91.15,90.97,91.03,104833.0,90.2571,90.3363,90.1579,90.2174,104833.0
2025-01-14 09:50:00,91.02,91.03,90.83,90.87,81113.0,90.2075,90.2174,90.0192,90.0588,81113.0
2025-01-14 09:55:00,90.87,90.91,90.76,90.84,142381.0,90.0588,90.0985,89.9498,90.0291,142381.0
2025-01-14 10:00:00,90.84,91.18,90.84,91.17,75827.0,90.0291,90.3661,90.0291,90.3562,75827.0
2025-01-14 10:05:00,91.15,91.25,91.15,91.15,64825.0,90.3363,90.4355,90.3363,90.3363,64825.0
2025-01-14 10:10:00,91.15,91.22,91.1,91.12,59098.0,90.3363,90.4057,90.2868,90.3066,59098.0
2025-01-14 10:15:00,91.12,91.28,91.11,91.19,47549.0,90.3066,90.4652,90.2967,90.376,47549.0
2025-01-14 10:20:00,91.18,91.29,91.18,91.29,14284.0,90.3661,90.4751,90.3661,90.4751,14284.0
2025-01-14 10:25:00,91.3,91.3,91.18,91.27,71423.0,90.485,90.485,90.3661,90.4553,71423.0
2025-01-14 10:30:00,91.28,91.37,91.25,91.32,38551.0,90.4652,90.5544,90.4355,90.5048,38551.0
2025-01-14 10:35:00,91.32,91.36,91.28,91.35,38916.0,90.5048,90.5445,90.4652,90.5346,38916.0
2025-01-14 10:40:00,91.35,91.48,91.31,91.45,32829.0,90.5346,90.6634,90.4949,90.6337,32829.0
2025-01-14 10:45:00,91.46,91.51,91.4,91.41,42815.0,90.6436,90.6931,90.5841,90.594,42815.0
2025-01-14 10:50:00,91.41,91.41,91.3,91.41,28885.0,90.594,90.594,90.485,90.594,28885.0
2025-01-14 10:55:00,91.41,91.46,91.38,91.41,22286.0,90.594,90.6436,90.5643,90.594,22286.0
2025-01-14 11:00:00,91.41,91.41,91.24,91.25,31936.0,90.594,90.594,90.4255,90.4355,31936.0
2025-01-14 11:05:00,91.25,91.33,91.24,91.31,11335.0,90.4355,90.5147,90.4255,90.4949,11335.0
2025-01-14 11:10:00,91.3,91.32,91.25,91.27,41870.0,90.485,90.5048,90.4355,90.4553,41870.0
2025-01-14 11:15:00,91.28,91.38,91.26,91.31,58971.0,90.4652,90.5643,90.4454,90.4949,58971.0
2025-01-14 11:20:00,91.31,91.32,91.22,91.27,37054.0,90.4949,90.5048,90.4057,90.4553,37054.0
2025-01-14 11:25:00,91.28,91.4,91.27,91.32,28675.0,90.4652,90.5841,90.4553,90.5048,28675.0
2025-01-14 11:30:00,91.31,91.35,91.26,91.31,34957.0,90.4949,90.5346,90.4454,90.4949,34957.0
2025-01-14 11:35:00,91.3,91.3,91.2,91.21,18482.0,90.485,90.485,90.3859,90.3958,18482.0
2025-01-14 11:40:00,91.22,91.24,91.06,91.07,19840.0,90.4057,90.4255,90.2471,90.2571,19840.0
2025-01-14 11:45:00,91.06,91.08,91.01,91.02,8991.0,90.2471,90.267,90.1976,90.2075,8991.0
2025-01-14 11:50:00,91.0,91.05,90.96,91.04,23698.0,90.1877,90.2372,90.148,90.2273,23698.0
2025-01-14 11:55:00,91.03,91.05,90.92,90.93,25909.0,90.2174,90.2372,90.1084,90.1183,25909.0
2025-01-14 12:00:00,90.92,90.99,90.91,90.96,28883.0,90.1084,90.1778,90.0985,90.148,28883.0
2025-01-14 12:05:00,90.95,91.04,90.94,91.03,14655.0,90.1381,90.2273,90.1282,90.2174,14655.0
2025-01-14 12:10:00,91.02,91.09,91.02,91.03,22151.0,90.2075,90.2769,90.2075,90.2174,22151.0
2025-01-14 12:15:00,91.03,91.09,91.01,91.01,20364.0,90.2174,90.2769,90.1976,90.1976,20364.0
2025-01-14 12:20:00,91.0,91.01,90.95,90.99,16217.0,90.1877,90.1976,90.1381,90.1778,16217.0
2025-01-14 12:25:00,91.0,91.07,91.0,91.03,26772.0,90.1877,90.2571,90.1877,90.2174,26772.0
2025-01-14 12:30:00,91.02,91.02,90.93,90.95,19690.0,90.2075,90.2075,90.1183,90.1381,19690.0
2025-01-14 12:35:00,90.93,91.06,90.93,91.05,26528.0,90.1183,90.2471,90.1183,90.2372,26528.0
2025-01-14 12:40:00,91.04,91.18,91.03,91.17,8783.0,90.2273,90.3661,90.2174,90.3562,8783.0
2025-01-14 12:45:00,91.16,91.19,91.13,91.14,13392.0,90.3463,90.376,90.3165,90.3264,13392.0
2025-01-14 12:50:00,91.15,91.18,91.13,91.14,17722.0,90.3363,90.3661,90.3165,90.3264,17722.0
2025-01-14 12:55:00,91.14,91.16,91.09,91.16,21718.0,90.3264,90.3463,90.2769,90.3463,21718.0
2025-01-14 13:00:00,91.15,91.27,91.14,91.26,12788.0,90.3363,90.4553,90.3264,90.4454,12788.0
2025-01-14 13:05:00,91.25,91.32,91.25,91.31,9909.0,90.4355,90.5048,90.4355,90.4949,9909.0
2025-01-14 13:10:00,91.29,91.31,91.27,91.29,30474.0,90.4751,90.4949,90.4553,90.4751,30474.0
2025-01-14 13:15:00,91.28,91.35,91.27,91.33,10032.0,90.4652,90.5346,90.4553,90.5147,10032.0
2025-01-14 13:20:00,91.34,91.4,91.32,91.39,21161.0,90.5246,90.5841,90.5048,90.5742,21161.0
2025-01-14 13:25:00,91.41,91.45,91.38,91.44,33458.0,90.594,90.6337,90.5643,90.6238,33458.0
2025-01-14 13:30:00,91.42,91.51,91.4,91.51,11090.0,90.6039,90.6931,90.5841,90.6931,11090.0
2025-01-14 13:35:00,91.52,91.55,91.5,91.5,23928.0,90.703,90.7328,90.6832,90.6832,23928.0
2025-01-14 13:40:00,91.51,91.59,91.49,91.56,13275.0,90.6931,90.7724,90.6733,90.7427,13275.0
2025-01-14 13:45:00,91.57,91.62,91.56,91.58,93031.0,90.7526,90.8021,90.7427,90.7625,93031.0
2025-01-14 13:50:00,91.58,91.61,91.55,91.59,35724.0,90.7625,90.7922,90.7328,90.7724,35724.0
2025-01-14 13:55:00,91.59,91.59,91.55,91.56,17066.0,90.7724,90.7724,90.7328,90.7427,17066.0
2025-01-14 14:00:00,91.56,91.56,91.48,91.49,27326.0,90.7427,90.7427,90.6634,90.6733,27326.0
2025-01-14 14:05:00,91.49,91.57,91.48,91.53,23090.0,90.6733,90.7526,90.6634,90.713,23090.0
2025-01-14 14:10:00,91.54,91.58,91.49,91.54,29465.0,90.7229,90.7625,90.6733,90.7229,29465.0
2025-01-14 14:15:00,91.54,91.59,91.53,91.56,15612.0,90.7229,90.7724,90.713,90.7427,15612.0
2025-01-14 14:20:00,91.56,91.58,91.53,91.55,19948.0,90.7427,90.7625,90.713,90.7328,19948.0
2025-01-14 14:25:00,91.55,91.57,91.42,91.42,17504.0,90.7328,90.7526,90.6039,90.6039,17504.0
2025-01-14 14:30:00,91.42,91.52,91.39,91.49,19444.0,90.6039,90.703,90.5742,90.6733,19444.0
2025-01-14 14:35:00,91.5,91.51,91.48,91.51,14166.0,90.6832,90.6931,90.6634,90.6931,14166.0
2025-01-14 14:40:00,91.51,91.51,91.45,91.47,35601.0,90.6931,90.6931,90.6337,90.6535,35601.0
2025-01-14 14:45:00,91.47,91.47,91.39,91.39,30168.0,90.6535,90.6535,90.5742,90.5742,30168.0
2025-01-14 14:50:00,91.38,91.38,91.31,91.32,22709.0,90.5643,90.5643,90.4949,90.5048,22709.0
2025-01-14 14:55:00,91.33,91.33,91.19,91.23,48114.0,90.5147,90.5147,90.376,90.4156,48114.0
2025-01-14 15:00:00,91.23,91.26,91.11,91.12,48062.0,90.4156,90.4454,90.2967,90.3066,48062.0
2025-01-14 15:05:00,91.11,91.17,91.08,91.14,25828.0,90.2967,90.3562,90.267,90.3264,25828.0
2025-01-14 15:10:00,91.13,91.19,91.1,91.19,18130.0,90.3165,90.376,90.2868,90.376,18130.0
2025-01-14 15:15:00,91.19,91.29,91.19,91.29,60147.0,90.376,90.4751,90.376,90.4751,60147.0
2025-01-14 15:20:00,91.29,91.42,91.24,91.37,39041.0,90.4751,90.6039,90.4255,90.5544,39041.0
2025-01-14 15:25:00,91.38,91.45,91.35,91.45,20959.0,90.5643,90.6337,90.5346,90.6337,20959.0
2025-01-14 15:30:00,91.45,91.48,91.38,91.41,103141.0,90.6337,90.6634,90.5643,90.594,103141.0
2025-01-14 15:35:00,91.42,91.54,91.4,91.46,85502.0,90.6039,90.7229,90.5841,90.6436,85502.0
2025-01-14 15:40:00,91.46,91.53,91.45,91.53,34220.0,90.6436,90.713,90.6337,90.713,34220.0
2025-01-14 15:45:00,91.53,91.59,91.49,91.54,97216.0,90.713,90.7724,90.6733,90.7229,97216.0
2025-01-14 15:50:00,91.54,91.63,91.46,91.46,283287.0,90.7229,90.8121,90.6436,90.6436,283287.0
2025-01-14 15:55:00,91.47,91.49,91.37,91.44,740066.0,90.6535,90.6733,90.5544,90.6238,740066.0
2025-01-15 09:30:00,93.91,94.01,93.48,93.53,318037.0,93.0717,93.1708,92.6455,92.6951,318037.0
2025-01-15 09:35:00,93.52,93.62,93.41,93.53,121145.0,92.6852,92.7843,92.5762,92.6951,121145.0
2025-01-15 09:40:00,93.54,93.55,93.31,93.37,68553.0,92.705,92.7149,92.4771,92.5365,68553.0
2025-01-15 09:45:00,93.37,93.41,93.22,93.29,66083.0,92.5365,92.5762,92.3879,92.4572,66083.0
2025-01-15 09:50:00,93.29,93.3,93.07,93.13,45866.0,92.4572,92.4672,92.2392,92.2987,45866.0
2025-01-15 09:55:00,93.12,93.26,93.08,93.25,47804.0,92.2888,92.4275,92.2491,92.4176,47804.0
2025-01-15 10:00:00,93.26,93.33,93.14,93.21,31224.0,92.4275,92.4969,92.3086,92.378,31224.0
2025-01-15 10:05:00,93.21,93.26,93.08,93.1,155719.0,92.378,92.4275,92.2491,92.2689,155719.0
2025-01-15 10:10:00,93.1,93.13,92.96,93.12,42568.0,92.2689,92.2987,92.1302,92.2888,42568.0
2025-01-15 10:15:00,93.13,93.16,93.05,93.06,32583.0,92.2987,92.3284,92.2194,92.2293,32583.0
2025-01-15 10:20:00,93.05,93.06,92.92,92.93,27601.0,92.2194,92.2293,92.0905,92.1005,27601.0
2025-01-15 10:25:00,92.93,92.98,92.89,92.92,24303.0,92.1005,92.15,92.0608,92.0905,24303.0
2025-01-15 10:30:00,92.92,93.0,92.82,92.85,193079.0,92.0905,92.1698,91.9914,92.0212,193079.0
2025-01-15 10:35:00,92.86,92.86,92.49,92.52,79562.0,92.0311,92.0311,91.6644,91.6941,79562.0
2025-01-15 10:40:00,92.5,92.56,92.44,92.44,47822.0,91.6743,91.7338,91.6148,91.6148,47822.0
2025-01-15 10:45:00,92.43,92.53,92.38,92.38,22261.0,91.6049,91.704,91.5554,91.5554,22261.0
2025-01-15 10:50:00,92.38,92.5,92.31,92.44,80562.0,91.5554,91.6743,91.486,91.6148,80562.0
2025-01-15 10:55:00,92.44,92.56,92.43,92.45,43798.0,91.6148,91.7338,91.6049,91.6247,43798.0
2025-01-15 11:00:00,92.44,92.5,92.34,92.38,25172.0,91.6148,91.6743,91.5157,91.5554,25172.0
2025-01-15 11:05:00,92.41,92.48,92.25,92.41,45556.0,91.5851,91.6545,91.4265,91.5851,45556.0
2025-01-15 11:10:00,92.42,92.46,92.39,92.43,25915.0,91.595,91.6346,91.5653,91.6049,25915.0
2025-01-15 11:15:00,92.43,92.46,92.37,92.43,51002.0,91.6049,91.6346,91.5455,91.6049,51002.0
2025-01-15 11:20:00,92.42,92.57,92.4,92.52,72450.0,91.595,91.7437,91.5752,91.6941,72450.0
2025-01-15 11:25:00,92.51,92.52,92.4,92.41,43094.0,91.6842,91.6941,91.5752,91.5851,43094.0
2025-01-15 11:30:00,92.42,92.42,92.15,92.18,65871.0,91.595,91.595,91.3274,91.3571,65871.0
2025-01-15 11:35:00,92.17,92.27,92.17,92.26,24779.0,91.3472,91.4463,91.3472,91.4364,24779.0
2025-01-15 11:40:00,92.27,92.3,92.17,92.19,26056.0,91.4463,91.4761,91.3472,91.3671,26056.0
2025-01-15 11:45:00,92.2,92.22,92.13,92.14,33640.0,91.377,91.3968,91.3076,91.3175,33640.0
2025-01-15 11:50:00,92.15,92.18,92.07,92.14,16191.0,91.3274,91.3571,91.2481,91.3175,16191.0
2025-01-15 11:55:00,92.13,92.29,92.11,92.27,20061.0,91.3076,91.4662,91.2878,91.4463,20061.0
2025-01-15 12:00:00,92.28,92.35,92.27,92.32,118421.0,91.4563,91.5256,91.4463,91.4959,118421.0
2025-01-15 12:05:00,92.31,92.4,92.31,92.36,79154.0,91.486,91.5752,91.486,91.5355,79154.0
2025-01-15 12:10:00,92.36,92.4,92.34,92.37,19664.0,91.5355,91.5752,91.5157,91.5455,19664.0
2025-01-15 12:15:00,92.37,92.47,92.34,92.34,31469.0,91.5455,91.6446,91.5157,91.5157,31469.0
2025-01-15 12:20:00,92.34,92.35,92.19,92.19,18832.0,91.5157,91.5256,91.3671,91.3671,18832.0
2025-01-15 12:25:00,92.19,92.21,92.15,92.16,11279.0,91.3671,91.3869,91.3274,91.3373,11279.0
2025-01-15 12:30:00,92.17,92.17,92.1,92.16,13042.0,91.3472,91.3472,91.2779,91.3373,13042.0
2025-01-15 12:35:00,92.15,92.18,92.11,92.15,11255.0,91.3274,91.3571,91.2878,91.3274,11255.0
2025-01-15 12:40:00,92.15,92.21,92.13,92.2,9538.0,91.3274,91.3869,91.3076,91.377,9538.0
2025-01-15 12:45:00,92.2,92.21,92.13,92.13,16283.0,91.377,91.3869,91.3076,91.3076,16283.0
2025-01-15 12:50:00,92.13,92.2,92.07,92.2,30333.0,91.3076,91.377,91.2481,91.377,30333.0
2025-01-15 12:55:00,92.21,92.21,92.09,92.1,15789.0,91.3869,91.3869,91.268,91.2779,15789.0
2025-01-15 13:00:00,92.12,92.13,92.05,92.08,16227.0,91.2977,91.3076,91.2283,91.258,16227.0
2025-01-15 13:05:00,92.09,92.1,92.0,92.0,20739.0,91.268,91.2779,91.1788,91.1788,20739.0
2025-01-15 13:10:00,92.0,92.1,91.98,92.09,50543.0,91.1788,91.2779,91.1589,91.268,50543.0
2025-01-15 13:15:00,92.08,92.15,92.06,92.15,30052.0,91.258,91.3274,91.2382,91.3274,30052.0
2025-01-15 13:20:00,92.16,92.18,92.12,92.12,49958.0,91.3373,91.3571,91.2977,91.2977,49958.0
2025-01-15 13:25:00,92.11,92.15,92.11,92.14,23571.0,91.2878,91.3274,91.2878,91.3175,23571.0
2025-01-15 13:30:00,92.14,92.19,92.13,92.15,47094.0,91.3175,91.3671,91.3076,91.3274,47094.0
2025-01-15 13:35:00,92.15,92.18,92.14,92.17,32190.0,91.3274,91.3571,91.3175,91.3472,32190.0
2025-01-15 13:40:00,92.16,92.24,92.16,92.19,26240.0,91.3373,91.4166,91.3373,91.3671,26240.0
2025-01-15 13:45:00,92.18,92.18,92.12,92.14,29298.0,91.3571,91.3571,91.2977,91.3175,29298.0
2025-01-15 13:50:00,92.14,92.2,92.13,92.2,22730.0,91.3175,91.377,91.3076,91.377,22730.0
2025-01-15 13:55:00,92.19,92.23,92.16,92.22,40279.0,91.3671,91.4067,91.3373,91.3968,40279.0
2025-01-15 14:00:00,92.22,92.24,92.18,92.21,43022.0,91.3968,91.4166,91.3571,91.3869,43022.0
2025-01-15 14:05:00,92.21,92.23,92.14,92.16,57525.0,91.3869,91.4067,91.3175,91.3373,57525.0
2025-01-15 14:10:00,92.16,92.21,92.14,92.17,63396.0,91.3373,91.3869,91.3175,91.3472,63396.0
2025-01-15 14:15:00,92.16,92.19,92.13,92.16,18144.0,91.3373,91.3671,91.3076,91.3373,18144.0
2025-01-15 14:20:00,92.16,92.19,92.14,92.15,37357.0,91.3373,91.3671,91.3175,91.3274,37357.0
2025-01-15 14:25:00,92.13,92.24,92.11,92.23,48883.0,91.3076,91.4166,91.2878,91.4067,48883.0
2025-01-15 14:30:00,92.22,92.29,92.22,92.27,20733.0,91.3968,91.4662,91.3968,91.4463,20733.0
2025-01-15 14:35:00,92.27,92.32,92.26,92.29,21766.0,91.4463,91.4959,91.4364,91.4662,21766.0
2025-01-15 14:40:00,92.29,92.31,92.21,92.21,30228.0,91.4662,91.486,91.3869,91.3869,30228.0
2025-01-15 14:45:00,92.21,92.26,92.19,92.26,30444.0,91.3869,91.4364,91.3671,91.4364,30444.0
2025-01-15 14:50:00,92.26,92.28,92.22,92.25,30462.0,91.4364,91.4563,91.3968,91.4265,30462.0
2025-01-15 14:55:00,92.26,92.27,92.19,92.2,22485.0,91.4364,91.4463,91.3671,91.377,22485.0
2025-01-15 15:00:00,92.19,92.23,92.16,92.2,13429.0,91.3671,91.4067,91.3373,91.377,13429.0
2025-01-15 15:05:00,92.19,92.21,92.13,92.14,10525.0,91.3671,91.3869,91.3076,91.3175,10525.0
2025-01-15 15:10:00,92.14,92.22,92.14,92.22,44037.0,91.3175,91.3968,91.3175,91.3968,44037.0
2025-01-15 15:15:00,92.23,92.23,92.14,92.14,36097.0,91.4067,91.4067,91.3175,91.3175,36097.0
2025-01-15 15:20:00,92.14,92.22,92.14,92.22,87328.0,91.3175,91.3968,91.3175,91.3968,87328.0
2025-01-15 15:25:00,92.22,92.25,92.19,92.2,44555.0,91.3968,91.4265,91.3671,91.377,44555.0
2025-01-15 15:30:00,92.19,92.19,92.06,92.06,60012.0,91.3671,91.3671,91.2382,91.2382,60012.0
2025-01-15 15:35:00,92.05,92.05,91.93,91.94,51872.0,91.2283,91.2283,91.1094,91.1193,51872.0
2025-01-15 15:40:00,91.94,91.95,91.86,91.91,147154.0,91.1193,91.1292,91.04,91.0896,147154.0
2025-01-15 15:45:00,91.92,91.94,91.85,91.88,67121.0,91.0995,91.1193,91.0301,91.0598,67121.0
2025-01-15 15:50:00,91.88,91.98,91.82,91.83,179970.0,91.0598,91.1589,91.0004,91.0103,179970.0
2025-01-15 15:55:00,91.83,91.95,91.82,91.91,352821.0,91.0103,91.1292,91.0004,91.0896,352821.0
2025-01-16 09:30:00,92.1,92.32,91.97,92.3,106407.0,91.2779,91.4959,91.149,91.4761,106407.0
2025-01-16 09:35:00,92.27,92.34,92.19,92.24,84916.0,91.4463,91.5157,91.3671,91.4166,84916.0
2025-01-16 09:40:00,92.26,92.29,92.15,92.21,32217.0,91.4364,91.4662,91.3274,91.3869,32217.0
2025-01-16 09:45:00,92.21,92.22,92.05,92.05,22226.0,91.3869,91.3968,91.2283,91.2283,22226.0
2025-01-16 09:50:00,92.06,92.14,92.01,92.08,87245.0,91.2382,91.3175,91.1887,91.258,87245.0
2025-01-16 09:55:00,92.08,92.1,91.85,91.87,19842.0,91.258,91.2779,91.0301,91.0499,19842.0
2025-01-16 10:00:00,91.85,91.93,91.82,91.87,64548.0,91.0301,91.1094,91.0004,91.0499,64548.0
2025-01-16 10:05:00,91.88,92.27,91.87,92.27,64970.0,91.0598,91.4463,91.0499,91.4463,64970.0
2025-01-16 10:10:00,92.27,92.35,92.22,92.27,42546.0,91.4463,91.5256,91.3968,91.4463,42546.0
2025-01-16 10:15:00,92.26,92.37,92.18,92.37,32886.0,91.4364,91.5455,91.3571,91.5455,32886.0
2025-01-16 10:20:00,92.35,92.43,92.33,92.42,61332.0,91.5256,91.6049,91.5058,91.595,61332.0
2025-01-16 10:25:00,92.41,92.43,92.3,92.42,34003.0,91.5851,91.6049,91.4761,91.595,34003.0
2025-01-16 10:30:00,92.42,92.61,92.4,92.55,82899.0,91.595,91.7833,91.5752,91.7238,82899.0
2025-01-16 10:35:00,92.54,92.56,92.4,92.52,54660.0,91.7139,91.7338,91.5752,91.6941,54660.0
2025-01-16 10:40:00,92.52,92.57,92.44,92.56,49978.0,91.6941,91.7437,91.6148,91.7338,49978.0
2025-01-16 10:45:00,92.55,92.65,92.54,92.65,14785.0,91.7238,91.823,91.7139,91.823,14785.0
2025-01-16 10:50:00,92.66,92.74,92.66,92.72,18978.0,91.8329,91.9121,91.8329,91.8923,18978.0
2025-01-16 10:55:00,92.71,92.88,92.71,92.86,26598.0,91.8824,92.0509,91.8824,92.0311,26598.0
2025-01-16 11:00:00,92.86,92.97,92.85,92.96,19037.0,92.0311,92.1401,92.0212,92.1302,19037.0
2025-01-16 11:05:00,92.96,93.07,92.94,93.05,21124.0,92.1302,92.2392,92.1104,92.2194,21124.0
2025-01-16 11:10:00,93.05,93.07,92.97,92.97,25547.0,92.2194,92.2392,92.1401,92.1401,25547.0
2025-01-16 11:15:00,92.96,93.07,92.87,93.07,39550.0,92.1302,92.2392,92.041,92.2392,39550.0
2025-01-16 11:20:00,93.07,93.17,93.0,93.17,106868.0,92.2392,92.3383,92.1698,92.3383,106868.0
2025-01-16 11:25:00,93.15,93.28,93.14,93.26,44510.0,92.3185,92.4473,92.3086,92.4275,44510.0
2025-01-16 11:30:00,93.27,93.32,93.22,93.23,23504.0,92.4374,92.487,92.3879,92.3978,23504.0
2025-01-16 11:35:00,93.22,93.31,93.22,93.26,17834.0,92.3879,92.4771,92.3879,92.4275,17834.0
2025-01-16 11:40:00,93.28,93.3,93.17,93.19,39684.0,92.4473,92.4672,92.3383,92.3581,39684.0
2025-01-16 11:45:00,93.18,93.25,93.17,93.22,15465.0,92.3482,92.4176,92.3383,92.3879,15465.0
2025-01-16 11:50:00,93.25,93.25,93.15,93.16,24916.0,92.4176,92.4176,92.3185,92.3284,24916.0
2025-01-16 11:55:00,93.15,93.27,93.14,93.26,16874.0,92.3185,92.4374,92.3086,92.4275,16874.0
2025-01-16 12:00:00,93.26,93.31,93.23,93.24,18376.0,92.4275,92.4771,92.3978,92.4077,18376.0
2025-01-16 12:05:00,93.25,93.29,93.19,93.2,31365.0,92.4176,92.4572,92.3581,92.368,31365.0
2025-01-16 12:10:00,93.19,93.27,93.19,93.25,34127.0,92.3581,92.4374,92.3581,92.4176,34127.0
2025-01-16 12:15:00,93.23,93.24,93.09,93.12,42212.0,92.3978,92.4077,92.259,92.2888,42212.0
2025-01-16 12:20:00,93.12,93.19,93.11,93.19,24468.0,92.2888,92.3581,92.2788,92.3581,24468.0
2025-01-16 12:25:00,93.19,93.25,93.17,93.25,9680.0,92.3581,92.4176,92.3383,92.4176,9680.0
2025-01-16 12:30:00,93.24,93.24,93.18,93.19,17632.0,92.4077,92.4077,92.3482,92.3581,17632.0
2025-01-16 12:35:00,93.19,93.19,93.1,93.11,34738.0,92.3581,92.3581,92.2689,92.2788,34738.0
2025-01-16 12:40:00,93.1,93.15,93.07,93.15,25017.0,92.2689,92.3185,92.2392,92.3185,25017.0
2025-01-16 12:45:00,93.15,93.19,93.14,93.18,16188.0,92.3185,92.3581,92.3086,92.3482,16188.0
2025-01-16 12:50:00,93.17,93.18,93.12,93.16,18675.0,92.3383,92.3482,92.2888,92.3284,18675.0
2025-01-16 12:55:00,93.17,93.22,93.17,93.18,15365.0,92.3383,92.3879,92.3383,92.3482,15365.0
2025-01-16 13:00:00,93.18,93.31,93.17,93.29,14290.0,92.3482,92.4771,92.3383,92.4572,14290.0
2025-01-16 13:05:00,93.3,93.32,93.21,93.23,24327.0,92.4672,92.487,92.378,92.3978,24327.0
2025-01-16 13:10:00,93.23,93.26,93.18,93.26,38323.0,92.3978,92.4275,92.3482,92.4275,38323.0
2025-01-16 13:15:00,93.27,93.28,93.19,93.22,15634.0,92.4374,92.4473,92.3581,92.3879,15634.0
2025-01-16 13:20:00,93.22,93.25,93.2,93.22,9881.0,92.3879,92.4176,92.368,92.3879,9881.0
2025-01-16 13:25:00,93.23,93.23,93.13,93.15,25794.0,92.3978,92.3978,92.2987,92.3185,25794.0
2025-01-16 13:30:00,93.14,93.16,93.12,93.16,12481.0,92.3086,92.3284,92.2888,92.3284,12481.0
2025-01-16 13:35:00,93.15,93.16,93.08,93.11,17008.0,92.3185,92.3284,92.2491,92.2788,17008.0
2025-01-16 13:40:00,93.11,93.21,93.11,93.19,13036.0,92.2788,92.378,92.2788,92.3581,13036.0
2025-01-16 13:45:00,93.19,93.27,93.15,93.27,30841.0,92.3581,92.4374,92.3185,92.4374,30841.0
2025-01-16 13:50:00,93.27,93.31,93.26,93.29,14513.0,92.4374,92.4771,92.4275,92.4572,14513.0
2025-01-16 13:55:00,93.28,93.28,93.13,93.19,51489.0,92.4473,92.4473,92.2987,92.3581,51489.0
2025-01-16 14:00:00,93.17,93.22,93.13,93.22,17495.0,92.3383,92.3879,92.2987,92.3879,17495.0
2025-01-16 14:05:00,93.2,93.25,93.2,93.23,13132.0,92.368,92.4176,92.368,92.3978,13132.0
2025-01-16 14:10:00,93.23,93.29,93.22,93.24,18643.0,92.3978,92.4572,92.3879,92.4077,18643.0
2025-01-16 14:15:00,93.25,93.31,93.24,93.29,18988.0,92.4176,92.4771,92.4077,92.4572,18988.0
2025-01-16 14:20:00,93.28,93.32,93.26,93.29,28864.0,92.4473,92.487,92.4275,92.4572,28864.0
2025-01-16 14:25:00,93.29,93.42,93.29,93.4,20436.0,92.4572,92.5861,92.4572,92.5663,20436.0
2025-01-16 14:30:00,93.4,93.4,93.32,93.38,34085.0,92.5663,92.5663,92.487,92.5464,34085.0
2025-01-16 14:35:00,93.38,93.41,93.35,93.41,32566.0,92.5464,92.5762,92.5167,92.5762,32566.0
2025-01-16 14:40:00,93.4,93.43,93.35,93.35,14219.0,92.5663,92.596,92.5167,92.5167,14219.0
2025-01-16 14:45:00,93.36,93.4,93.35,93.37,11325.0,92.5266,92.5663,92.5167,92.5365,11325.0
2025-01-16 14:50:00,93.37,93.4,93.32,93.4,28188.0,92.5365,92.5663,92.487,92.5663,28188.0
2025-01-16 14:55:00,93.4,93.43,93.38,93.41,16491.0,92.5663,92.596,92.5464,92.5762,16491.0
2025-01-16 15:00:00,93.41,93.47,93.41,93.43,17759.0,92.5762,92.6356,92.5762,92.596,17759.0
2025-01-16 15:05:00,93.43,93.44,93.39,93.4,15624.0,92.596,92.6059,92.5563,92.5663,15624.0
2025-01-16 15:10:00,93.4,93.43,93.38,93.39,34463.0,92.5663,92.596,92.5464,92.5563,34463.0
2025-01-16 15:15:00,93.39,93.46,93.37,93.42,37862.0,92.5563,92.6257,92.5365,92.5861,37862.0
2025-01-16 15:20:00,93.42,93.43,93.34,93.4,24193.0,92.5861,92.596,92.5068,92.5663,24193.0
2025-01-16 15:25:00,93.41,93.44,93.39,93.42,25654.0,92.5762,92.6059,92.5563,92.5861,25654.0
2025-01-16 15:30:00,93.43,93.64,93.43,93.64,38935.0,92.596,92.8041,92.596,92.8041,38935.0
2025-01-16 15:35:00,93.63,93.79,93.61,93.76,63078.0,92.7942,92.9528,92.7744,92.923,63078.0
2025-01-16 15:40:00,93.76,93.97,93.76,93.88,111627.0,92.923,93.1312,92.923,93.042,111627.0
2025-01-16 15:45:00,93.87,93.9,93.82,93.88,128470.0,93.0321,93.0618,92.9825,93.042,128470.0
2025-01-16 15:50:00,93.88,93.95,93.85,93.88,173638.0,93.042,93.1113,93.0122,93.042,173638.0
2025-01-16 15:55:00,93.88,93.91,93.84,93.91,640568.0,93.042,93.0717,93.0023,93.0717,640568.0
2025-01-17 09:30:00,94.38,94.38,93.83,93.91,308017.0,93.5375,93.5375,92.9924,93.0717,308017.0
2025-01-17 09:35:00,93.91,94.25,93.91,94.14,128170.0,93.0717,93.4087,93.0717,93.2997,128170.0
2025-01-17 09:40:00,94.16,94.37,94.14,94.19,89107.0,93.3195,93.5276,93.2997,93.3492,89107.0
2025-01-17 09:45:00,94.19,94.44,94.19,94.36,71887.0,93.3492,93.597,93.3492,93.5177,71887.0
2025-01-17 09:50:00,94.36,94.4,94.21,94.24,31899.0,93.5177,93.5573,93.369,93.3988,31899.0
2025-01-17 09:55:00,94.23,94.24,94.1,94.17,26948.0,93.3888,93.3988,93.26,93.3294,26948.0
2025-01-17 10:00:00,94.17,94.25,94.15,94.22,78647.0,93.3294,93.4087,93.3096,93.3789,78647.0
2025-01-17 10:05:00,94.23,94.29,94.07,94.07,30473.0,93.3888,93.4483,93.2303,93.2303,30473.0
2025-01-17 10:10:00,94.08,94.18,94.07,94.12,37629.0,93.2402,93.3393,93.2303,93.2798,37629.0
2025-01-17 10:15:00,94.11,94.26,94.11,94.17,17025.0,93.2699,93.4186,93.2699,93.3294,17025.0
2025-01-17 10:20:00,94.17,94.19,94.1,94.15,120078.0,93.3294,93.3492,93.26,93.3096,120078.0
2025-01-17 10:25:00,94.14,94.31,94.11,94.31,81542.0,93.2997,93.4681,93.2699,93.4681,81542.0
2025-01-17 10:30:00,94.3,94.32,94.26,94.28,8155.0,93.4582,93.478,93.4186,93.4384,8155.0
2025-01-17 10:35:00,94.29,94.34,94.26,94.33,18508.0,93.4483,93.4979,93.4186,93.488,18508.0
2025-01-17 10:40:00,94.35,94.35,94.25,94.3,25849.0,93.5078,93.5078,93.4087,93.4582,25849.0
2025-01-17 10:45:00,94.32,94.38,94.26,94.34,31803.0,93.478,93.5375,93.4186,93.4979,31803.0
2025-01-17 10:50:00,94.34,94.37,94.31,94.34,26308.0,93.4979,93.5276,93.4681,93.4979,26308.0
2025-01-17 10:55:00,94.34,94.44,94.33,94.38,34196.0,93.4979,93.597,93.488,93.5375,34196.0
2025-01-17 11:00:00,94.38,94.43,94.32,94.33,54071.0,93.5375,93.5871,93.478,93.488,54071.0
2025-01-17 11:05:00,94.34,94.37,94.29,94.36,22294.0,93.4979,93.5276,93.4483,93.5177,22294.0
2025-01-17 11:10:00,94.36,94.36,94.22,94.28,17693.0,93.5177,93.5177,93.3789,93.4384,17693.0
2025-01-17 11:15:00,94.28,94.43,94.27,94.37,22643.0,93.4384,93.5871,93.4285,93.5276,22643.0
2025-01-17 11:20:00,94.36,94.39,94.35,94.38,17745.0,93.5177,93.5474,93.5078,93.5375,17745.0
2025-01-17 11:25:00,94.39,94.42,94.22,94.23,26035.0,93.5474,93.5772,93.3789,93.3888,26035.0
2025-01-17 11:30:00,94.24,94.26,94.21,94.23,12339.0,93.3988,93.4186,93.369,93.3888,12339.0
2025-01-17 11:35:00,94.23,94.25,94.22,94.25,11238.0,93.3888,93.4087,93.3789,93.4087,11238.0
2025-01-17 11:40:00,94.26,94.29,94.24,94.28,10312.0,93.4186,93.4483,93.3988,93.4384,10312.0
2025-01-17 11:45:00,94.29,94.3,94.22,94.25,47249.0,93.4483,93.4582,93.3789,93.4087,47249.0
2025-01-17 11:50:00,94.26,94.27,94.19,94.21,17473.0,93.4186,93.4285,93.3492,93.369,17473.0
2025-01-17 11:55:00,94.21,94.29,94.2,94.26,19182.0,93.369,93.4483,93.3591,93.4186,19182.0
2025-01-17 12:00:00,94.26,94.27,94.21,94.22,11858.0,93.4186,93.4285,93.369,93.3789,11858.0
2025-01-17 12:05:00,94.22,94.29,94.2,94.29,93137.0,93.3789,93.4483,93.3591,93.4483,93137.0
2025-01-17 12:10:00,94.29,94.36,94.26,94.36,40795.0,93.4483,93.5177,93.4186,93.5177,40795.0
2025-01-17 12:15:00,94.36,94.36,94.33,94.34,7820.0,93.5177,93.5177,93.488,93.4979,7820.0
2025-01-17 12:20:00,94.34,94.38,94.32,94.37,19419.0,93.4979,93.5375,93.478,93.5276,19419.0
2025-01-17 12:25:00,94.37,94.38,94.32,94.34,36625.0,93.5276,93.5375,93.478,93.4979,36625.0
2025-01-17 12:30:00,94.34,94.38,94.34,94.38,10558.0,93.4979,93.5375,93.4979,93.5375,10558.0
2025-01-17 12:35:00,94.38,94.39,94.34,94.37,12723.0,93.5375,93.5474,93.4979,93.5276,12723.0
2025-01-17 12:40:00,94.38,94.41,94.32,94.35,20799.0,93.5375,93.5672,93.478,93.5078,20799.0
2025-01-17 12:45:00,94.35,94.36,94.29,94.31,12635.0,93.5078,93.5177,93.4483,93.4681,12635.0
2025-01-17 12:50:00,94.31,94.32,94.28,94.31,7095.0,93.4681,93.478,93.4384,93.4681,7095.0
2025-01-17 12:55:00,94.3,94.34,94.3,94.31,14790.0,93.4582,93.4979,93.4582,93.4681,14790.0
2025-01-17 13:00:00,94.31,94.32,94.24,94.28,21582.0,93.4681,93.478,93.3988,93.4384,21582.0
2025-01-17 13:05:00,94.29,94.31,94.25,94.28,29518.0,93.4483,93.4681,93.4087,93.4384,29518.0
2025-01-17 13:10:00,94.28,94.3,94.27,94.29,8970.0,93.4384,93.4582,93.4285,93.4483,8970.0
2025-01-17 13:15:00,94.28,94.3,94.22,94.23,38063.0,93.4384,93.4582,93.3789,93.3888,38063.0
2025-01-17 13:20:00,94.23,94.28,94.23,94.26,11594.0,93.3888,93.4384,93.3888,93.4186,11594.0
2025-01-17 13:25:00,94.26,94.26,94.2,94.22,29844.0,93.4186,93.4186,93.3591,93.3789,29844.0
2025-01-17 13:30:00,94.21,94.22,94.17,94.19,82957.0,93.369,93.3789,93.3294,93.3492,82957.0
2025-01-17 13:35:00,94.2,94.24,94.2,94.23,14271.0,93.3591,93.3988,93.3591,93.3888,14271.0
2025-01-17 13:40:00,94.23,94.23,94.21,94.21,7019.0,93.3888,93.3888,93.369,93.369,7019.0
2025-01-17 13:45:00,94.22,94.25,94.2,94.22,14489.0,93.3789,93.4087,93.3591,93.3789,14489.0
2025-01-17 13:50:00,94.21,94.21,94.19,94.19,10888.0,93.369,93.369,93.3492,93.3492,10888.0
2025-01-17 13:55:00,94.18,94.18,94.1,94.13,12460.0,93.3393,93.3393,93.26,93.2897,12460.0
2025-01-17 14:00:00,94.14,94.18,94.12,94.18,11013.0,93.2997,93.3393,93.2798,93.3393,11013.0
2025-01-17 14:05:00,94.18,94.24,94.17,94.21,21336.0,93.3393,93.3988,93.3294,93.369,21336.0
2025-01-17 14:10:00,94.21,94.21,94.14,94.17,38572.0,93.369,93.369,93.2997,93.3294,38572.0
2025-01-17 14:15:00,94.18,94.18,94.14,94.14,6404.0,93.3393,93.3393,93.2997,93.2997,6404.0
2025-01-17 14:20:00,94.14,94.2,94.14,94.19,9705.0,93.2997,93.3591,93.2997,93.3492,9705.0
2025-01-17 14:25:00,94.19,94.2,94.17,94.2,7281.0,93.3492,93.3591,93.3294,93.3591,7281.0
2025-01-17 14:30:00,94.2,94.2,94.14,94.19,26743.0,93.3591,93.3591,93.2997,93.3492,26743.0
2025-01-17 14:35:00,94.18,94.2,94.12,94.12,23479.0,93.3393,93.3591,93.2798,93.2798,23479.0
2025-01-17 14:40:00,94.13,94.13,94.08,94.1,14577.0,93.2897,93.2897,93.2402,93.26,14577.0
2025-01-17 14:45:00,94.1,94.11,94.0,94.01,10323.0,93.26,93.2699,93.1609,93.1708,10323.0
2025-01-17 14:50:00,94.0,94.03,93.97,94.0,14329.0,93.1609,93.1906,93.1312,93.1609,14329.0
2025-01-17 14:55:00,93.99,94.01,93.96,94.0,10164.0,93.151,93.1708,93.1213,93.1609,10164.0
2025-01-17 15:00:00,93.99,93.99,93.9,93.94,27341.0,93.151,93.151,93.0618,93.1014,27341.0
2025-01-17 15:05:00,93.93,93.97,93.92,93.97,17090.0,93.0915,93.1312,93.0816,93.1312,17090.0
2025-01-17 15:10:00,93.96,94.04,93.96,94.02,13707.0,93.1213,93.2005,93.1213,93.1807,13707.0
2025-01-17 15:15:00,94.02,94.07,94.0,94.06,12489.0,93.1807,93.2303,93.1609,93.2204,12489.0
2025-01-17 15:20:00,94.06,94.1,94.05,94.08,19309.0,93.2204,93.26,93.2105,93.2402,19309.0
2025-01-17 15:25:00,94.07,94.07,94.01,94.05,21348.0,93.2303,93.2303,93.1708,93.2105,21348.0
2025-01-17 15:30:00,94.05,94.16,94.03,94.1,53565.0,93.2105,93.3195,93.1906,93.26,53565.0
2025-01-17 15:35:00,94.1,94.13,94.05,94.09,35082.0,93.26,93.2897,93.2105,93.2501,35082.0
2025-01-17 15:40:00,94.09,94.1,94.03,94.04,34358.0,93.2501,93.26,93.1906,93.2005,34358.0
2025-01-17 15:45:00,94.04,94.07,93.99,94.02,42434.0,93.2005,93.2303,93.151,93.1807,42434.0
2025-01-17 15:50:00,94.02,94.07,94.0,94.02,129767.0,93.1807,93.2303,93.1609,93.1807,129767.0
2025-01-17 15:55:00,94.0,94.01,93.89,93.9,417180.0,93.1609,93.1708,93.0519,93.0618,417180.0
2025-01-21 09:30:00,94.36,94.69,94.3,94.69,90183.0,93.5177,93.8447,93.4582,93.8447,90183.0
2025-01-21 09:35:00,94.73,95.01,94.71,94.9,92291.0,93.8844,94.1619,93.8646,94.0529,92291.0
2025-01-21 09:40:00,94.91,95.18,94.91,95.16,82062.0,94.0628,94.3304,94.0628,94.3105,82062.0
2025-01-21 09:45:00,95.15,95.3,95.09,95.12,111289.0,94.3006,94.4493,94.2412,94.2709,111289.0
2025-01-21 09:50:00,95.11,95.31,95.08,95.13,111587.0,94.261,94.4592,94.2313,94.2808,111587.0
2025-01-21 09:55:00,95.13,95.22,95.08,95.19,27504.0,94.2808,94.37,94.2313,94.3403,27504.0
2025-01-21 10:00:00,95.2,95.21,95.06,95.11,43332.0,94.3502,94.3601,94.2114,94.261,43332.0
2025-01-21 10:05:00,95.09,95.15,94.96,95.14,61680.0,94.2412,94.3006,94.1123,94.2907,61680.0
2025-01-21 10:10:00,95.14,95.16,95.02,95.1,46584.0,94.2907,94.3105,94.1718,94.2511,46584.0
2025-01-21 10:15:00,95.11,95.16,95.02,95.05,31519.0,94.261,94.3105,94.1718,94.2015,31519.0
2025-01-21 10:20:00,95.05,95.08,94.97,95.03,16582.0,94.2015,94.2313,94.1222,94.1817,16582.0
2025-01-21 10:25:00,95.03,95.07,94.94,95.0,20166.0,94.1817,94.2214,94.0925,94.152,20166.0
2025-01-21 10:30:00,95.0,95.06,94.95,95.0,14331.0,94.152,94.2114,94.1024,94.152,14331.0
2025-01-21 10:35:00,95.0,95.09,94.96,95.09,24715.0,94.152,94.2412,94.1123,94.2412,24715.0
2025-01-21 10:40:00,95.1,95.12,95.04,95.09,6156.0,94.2511,94.2709,94.1916,94.2412,6156.0
2025-01-21 10:45:00,95.07,95.19,95.07,95.17,61472.0,94.2214,94.3403,94.2214,94.3205,61472.0
2025-01-21 10:50:00,95.18,95.19,95.06,95.14,19656.0,94.3304,94.3403,94.2114,94.2907,19656.0
2025-01-21 10:55:00,95.14,95.23,95.13,95.21,44701.0,94.2907,94.3799,94.2808,94.3601,44701.0
2025-01-21 11:00:00,95.21,95.21,95.13,95.17,20566.0,94.3601,94.3601,94.2808,94.3205,20566.0
2025-01-21 11:05:00,95.16,95.26,95.15,95.2,14417.0,94.3105,94.4097,94.3006,94.3502,14417.0
2025-01-21 11:10:00,95.2,95.23,95.19,95.23,18657.0,94.3502,94.3799,94.3403,94.3799,18657.0
2025-01-21 11:15:00,95.22,95.35,95.2,95.35,22365.0,94.37,94.4989,94.3502,94.4989,22365.0
2025-01-21 11:20:00,95.33,95.34,95.29,95.32,16681.0,94.479,94.4889,94.4394,94.4691,16681.0
2025-01-21 11:25:00,95.31,95.35,95.21,95.26,17995.0,94.4592,94.4989,94.3601,94.4097,17995.0
2025-01-21 11:30:00,95.26,95.33,95.25,95.26,18930.0,94.4097,94.479,94.3997,94.4097,18930.0
2025-01-21 11:35:00,95.26,95.34,95.26,95.32,12396.0,94.4097,94.4889,94.4097,94.4691,12396.0
2025-01-21 11:40:00,95.31,95.4,95.17,95.2,28988.0,94.4592,94.5484,94.3205,94.3502,28988.0
2025-01-21 11:45:00,95.19,95.2,95.08,95.09,19860.0,94.3403,94.3502,94.2313,94.2412,19860.0
2025-01-21 11:50:00,95.11,95.14,95.08,95.13,29473.0,94.261,94.2907,94.2313,94.2808,29473.0
2025-01-21 11:55:00,95.16,95.16,95.02,95.06,9200.0,94.3105,94.3105,94.1718,94.2114,9200.0
2025-01-21 12:00:00,95.05,95.05,94.93,94.95,24013.0,94.2015,94.2015,94.0826,94.1024,24013.0
2025-01-21 12:05:00,94.95,95.03,94.93,95.03,30213.0,94.1024,94.1817,94.0826,94.1817,30213.0
2025-01-21 12:10:00,95.04,95.09,95.03,95.06,25389.0,94.1916,94.2412,94.1817,94.2114,25389.0
2025-01-21 12:15:00,95.07,95.19,95.07,95.17,26361.0,94.2214,94.3403,94.2214,94.3205,26361.0
2025-01-21 12:20:00,95.16,95.19,95.08,95.18,31922.0,94.3105,94.3403,94.2313,94.3304,31922.0
2025-01-21 12:25:00,95.18,95.21,95.14,95.19,26015.0,94.3304,94.3601,94.2907,94.3403,26015.0
2025-01-21 12:30:00,95.18,95.24,95.15,95.23,14257.0,94.3304,94.3898,94.3006,94.3799,14257.0
2025-01-21 12:35:00,95.25,95.3,95.2,95.28,9100.0,94.3997,94.4493,94.3502,94.4295,9100.0
2025-01-21 12:40:00,95.28,95.31,95.25,95.28,29145.0,94.4295,94.4592,94.3997,94.4295,29145.0
2025-01-21 12:45:00,95.27,95.34,95.27,95.31,22380.0,94.4196,94.4889,94.4196,94.4592,22380.0
2025-01-21 12:50:00,95.31,95.34,95.25,95.25,21500.0,94.4592,94.4889,94.3997,94.3997,21500.0
2025-01-21 12:55:00,95.25,95.27,95.2,95.23,65027.0,94.3997,94.4196,94.3502,94.3799,65027.0
2025-01-21 13:00:00,95.21,95.25,95.18,95.22,30574.0,94.3601,94.3997,94.3304,94.37,30574.0
2025-01-21 13:05:00,95.22,95.3,95.2,95.27,17441.0,94.37,94.4493,94.3502,94.4196,17441.0
2025-01-21 13:10:00,95.26,95.27,95.15,95.16,11048.0,94.4097,94.4196,94.3006,94.3105,11048.0
2025-01-21 13:15:00,95.15,95.21,95.13,95.21,8451.0,94.3006,94.3601,94.2808,94.3601,8451.0
2025-01-21 13:20:00,95.19,95.25,95.18,95.25,16382.0,94.3403,94.3997,94.3304,94.3997,16382.0
2025-01-21 13:25:00,95.26,95.28,95.22,95.23,7727.0,94.4097,94.4295,94.37,94.3799,7727.0
2025-01-21 13:30:00,95.24,95.36,95.23,95.35,11349.0,94.3898,94.5088,94.3799,94.4989,11349.0
2025-01-21 13:35:00,95.33,95.34,95.19,95.19,21891.0,94.479,94.4889,94.3403,94.3403,21891.0
2025-01-21 13:40:00,95.22,95.24,95.18,95.2,18272.0,94.37,94.3898,94.3304,94.3502,18272.0
2025-01-21 13:45:00,95.2,95.22,95.18,95.2,15082.0,94.3502,94.37,94.3304,94.3502,15082.0
2025-01-21 13:50:00,95.2,95.33,95.2,95.32,9738.0,94.3502,94.479,94.3502,94.4691,9738.0
2025-01-21 13:55:00,95.33,95.4,95.31,95.4,12532.0,94.479,94.5484,94.4592,94.5484,12532.0
2025-01-21 14:00:00,95.4,95.44,95.34,95.37,17287.0,94.5484,94.588,94.4889,94.5187,17287.0
2025-01-21 14:05:00,95.36,95.49,95.35,95.48,17844.0,94.5088,94.6376,94.4989,94.6277,17844.0
2025-01-21 14:10:00,95.48,95.5,95.45,95.46,9074.0,94.6277,94.6475,94.598,94.6079,9074.0
2025-01-21 14:15:00,95.46,95.54,95.45,95.5,14683.0,94.6079,94.6872,94.598,94.6475,14683.0
2025-01-21 14:20:00,95.5,95.5,95.37,95.41,28220.0,94.6475,94.6475,94.5187,94.5583,28220.0
2025-01-21 14:25:00,95.41,95.5,95.41,95.48,12570.0,94.5583,94.6475,94.5583,94.6277,12570.0
2025-01-21 14:30:00,95.48,95.51,95.44,95.45,30342.0,94.6277,94.6574,94.588,94.598,30342.0
2025-01-21 14:35:00,95.46,95.47,95.34,95.36,23537.0,94.6079,94.6178,94.4889,94.5088,23537.0
2025-01-21 14:40:00,95.36,95.39,95.35,95.36,10563.0,94.5088,94.5385,94.4989,94.5088,10563.0
2025-01-21 14:45:00,95.37,95.39,95.36,95.37,4604.0,94.5187,94.5385,94.5088,94.5187,4604.0
2025-01-21 14:50:00,95.38,95.46,95.37,95.45,7063.0,94.5286,94.6079,94.5187,94.598,7063.0
2025-01-21 14:55:00,95.46,95.48,95.44,95.48,10803.0,94.6079,94.6277,94.588,94.6277,10803.0
2025-01-21 15:00:00,95.47,95.47,95.41,95.47,40098.0,94.6178,94.6178,94.5583,94.6178,40098.0
2025-01-21 15:05:00,95.47,95.5,95.45,95.5,17817.0,94.6178,94.6475,94.598,94.6475,17817.0
2025-01-21 15:10:00,95.49,95.53,95.48,95.48,13786.0,94.6376,94.6772,94.6277,94.6277,13786.0
2025-01-21 15:15:00,95.5,95.58,95.5,95.55,23380.0,94.6475,94.7268,94.6475,94.6971,23380.0
2025-01-21 15:20:00,95.55,95.58,95.53,95.56,21496.0,94.6971,94.7268,94.6772,94.707,21496.0
2025-01-21 15:25:00,95.55,95.6,95.53,95.59,15830.0,94.6971,94.7466,94.6772,94.7367,15830.0
2025-01-21 15:30:00,95.59,95.59,95.48,95.49,58959.0,94.7367,94.7367,94.6277,94.6376,58959.0
2025-01-21 15:35:00,95.49,95.49,95.37,95.43,30093.0,94.6376,94.6376,94.5187,94.5781,30093.0
2025-01-21 15:40:00,95.42,95.49,95.4,95.49,33715.0,94.5682,94.6376,94.5484,94.6376,33715.0
2025-01-21 15:45:00,95.48,95.57,95.47,95.56,146709.0,94.6277,94.7169,94.6178,94.707,146709.0
2025-01-21 15:50:00,95.56,95.65,95.55,95.59,188505.0,94.707,94.7962,94.6971,94.7367,188505.0
2025-01-21 15:55:00,95.59,95.69,95.57,95.62,440500.0,94.7367,94.8358,94.7169,94.7664,440500.0
2025-01-22 09:30:00,95.49,95.49,94.47,94.66,179952.0,94.6376,94.6376,93.6267,93.815,179952.0
2025-01-22 09:35:00,94.68,94.84,94.64,94.77,75254.0,93.8348,93.9934,93.7952,93.924,75254.0
2025-01-22 09:40:00,94.78,94.83,94.72,94.77,57923.0,93.9339,93.9835,93.8745,93.924,57923.0
2025-01-22 09:45:00,94.78,94.86,94.72,94.72,20942.0,93.9339,94.0132,93.8745,93.8745,20942.0
2025-01-22 09:50:00,94.71,94.73,94.46,94.5,44653.0,93.8646,93.8844,93.6168,93.6564,44653.0
2025-01-22 09:55:00,94.51,94.62,94.49,94.61,50606.0,93.6663,93.7754,93.6465,93.7655,50606.0
2025-01-22 10:00:00,94.63,94.72,94.55,94.61,75042.0,93.7853,93.8745,93.706,93.7655,75042.0
2025-01-22 10:05:00,94.63,94.68,94.51,94.65,44757.0,93.7853,93.8348,93.6663,93.8051,44757.0
2025-01-22 10:10:00,94.68,94.74,94.58,94.66,39878.0,93.8348,93.8943,93.7357,93.815,39878.0
2025-01-22 10:15:00,94.68,94.75,94.65,94.68,23287.0,93.8348,93.9042,93.8051,93.8348,23287.0
2025-01-22 10:20:00,94.67,94.75,94.66,94.68,23721.0,93.8249,93.9042,93.815,93.8348,23721.0
2025-01-22 10:25:00,94.69,94.72,94.6,94.6,22436.0,93.8447,93.8745,93.7555,93.7555,22436.0
2025-01-22 10:30:00,94.59,94.6,94.51,94.51,19368.0,93.7456,93.7555,93.6663,93.6663,19368.0
2025-01-22 10:35:00,94.51,94.54,94.46,94.53,15422.0,93.6663,93.6961,93.6168,93.6862,15422.0
2025-01-22 10:40:00,94.54,94.57,94.42,94.45,33085.0,93.6961,93.7258,93.5772,93.6069,33085.0
2025-01-22 10:45:00,94.45,94.5,94.34,94.37,32398.0,93.6069,93.6564,93.4979,93.5276,32398.0
2025-01-22 10:50:00,94.37,94.46,94.36,94.42,28908.0,93.5276,93.6168,93.5177,93.5772,28908.0
2025-01-22 10:55:00,94.4,94.4,94.33,94.34,10463.0,93.5573,93.5573,93.488,93.4979,10463.0
2025-01-22 11:00:00,94.37,94.4,94.27,94.35,25296.0,93.5276,93.5573,93.4285,93.5078,25296.0
2025-01-22 11:05:00,94.36,94.48,94.34,94.44,22955.0,93.5177,93.6366,93.4979,93.597,22955.0
2025-01-22 11:10:00,94.43,94.49,94.37,94.41,26594.0,93.5871,93.6465,93.5276,93.5672,26594.0
2025-01-22 11:15:00,94.4,94.52,94.4,94.45,20018.0,93.5573,93.6763,93.5573,93.6069,20018.0
2025-01-22 11:20:00,94.45,94.47,94.41,94.44,12169.0,93.6069,93.6267,93.5672,93.597,12169.0
2025-01-22 11:25:00,94.45,94.5,94.44,94.46,11372.0,93.6069,93.6564,93.597,93.6168,11372.0
2025-01-22 11:30:00,94.47,94.61,94.47,94.56,21930.0,93.6267,93.7655,93.6267,93.7159,21930.0
2025-01-22 11:35:00,94.51,94.58,94.51,94.58,8450.0,93.6663,93.7357,93.6663,93.7357,8450.0
2025-01-22 11:40:00,94.58,94.6,94.52,94.53,33153.0,93.7357,93.7555,93.6763,93.6862,33153.0
2025-01-22 11:45:00,94.52,94.56,94.5,94.55,12277.0,93.6763,93.7159,93.6564,93.706,12277.0
2025-01-22 11:50:00,94.56,94.63,94.56,94.59,7040.0,93.7159,93.7853,93.7159,93.7456,7040.0
2025-01-22 11:55:00,94.58,94.61,94.39,94.39,34750.0,93.7357,93.7655,93.5474,93.5474,34750.0
2025-01-22 12:00:00,94.38,94.44,94.33,94.34,63743.0,93.5375,93.597,93.488,93.4979,63743.0
2025-01-22 12:05:00,94.36,94.36,94.31,94.36,51384.0,93.5177,93.5177,93.4681,93.5177,51384.0
2025-01-22 12:10:00,94.35,94.36,94.29,94.34,20693.0,93.5078,93.5177,93.4483,93.4979,20693.0
2025-01-22 12:15:00,94.35,94.47,94.35,94.43,12314.0,93.5078,93.6267,93.5078,93.5871,12314.0
2025-01-22 12:20:00,94.42,94.43,94.29,94.3,50983.0,93.5772,93.5871,93.4483,93.4582,50983.0
2025-01-22 12:25:00,94.3,94.3,94.2,94.2,45318.0,93.4582,93.4582,93.3591,93.3591,45318.0
2025-01-22 12:30:00,94.2,94.31,94.2,94.29,50468.0,93.3591,93.4681,93.3591,93.4483,50468.0
2025-01-22 12:35:00,94.28,94.3,94.23,94.3,62400.0,93.4384,93.4582,93.3888,93.4582,62400.0
2025-01-22 12:40:00,94.3,94.3,94.2,94.24,55128.0,93.4582,93.4582,93.3591,93.3988,55128.0
2025-01-22 12:45:00,94.23,94.25,94.14,94.15,44919.0,93.3888,93.4087,93.2997,93.3096,44919.0
2025-01-22 12:50:00,94.15,94.17,94.11,94.13,41496.0,93.3096,93.3294,93.2699,93.2897,41496.0
2025-01-22 12:55:00,94.14,94.19,94.03,94.05,81753.0,93.2997,93.3492,93.1906,93.2105,81753.0
2025-01-22 13:00:00,94.05,94.08,94.03,94.04,13592.0,93.2105,93.2402,93.1906,93.2005,13592.0
2025-01-22 13:05:00,94.05,94.07,94.04,94.05,6843.0,93.2105,93.2303,93.2005,93.2105,6843.0
2025-01-22 13:10:00,94.04,94.15,94.03,94.14,11320.0,93.2005,93.3096,93.1906,93.2997,11320.0
2025-01-22 13:15:00,94.14,94.18,94.14,94.16,9532.0,93.2997,93.3393,93.2997,93.3195,9532.0
2025-01-22 13:20:00,94.17,94.24,94.16,94.23,10533.0,93.3294,93.3988,93.3195,93.3888,10533.0
2025-01-22 13:25:00,94.23,94.25,94.19,94.19,26527.0,93.3888,93.4087,93.3492,93.3492,26527.0
2025-01-22 13:30:00,94.2,94.26,94.2,94.21,17201.0,93.3591,93.4186,93.3591,93.369,17201.0
2025-01-22 13:35:00,94.21,94.21,94.17,94.19,16397.0,93.369,93.369,93.3294,93.3492,16397.0
2025-01-22 13:40:00,94.19,94.21,94.17,94.2,7721.0,93.3492,93.369,93.3294,93.3591,7721.0
2025-01-22 13:45:00,94.2,94.24,94.18,94.21,9656.0,93.3591,93.3988,93.3393,93.369,9656.0
2025-01-22 13:50:00,94.23,94.24,94.16,94.19,25481.0,93.3888,93.3988,93.3195,93.3492,25481.0
2025-01-22 13:55:00,94.19,94.19,94.14,94.15,14810.0,93.3492,93.3492,93.2997,93.3096,14810.0
2025-01-22 14:00:00,94.15,94.15,94.09,94.15,10681.0,93.3096,93.3096,93.2501,93.3096,10681.0
2025-01-22 14:05:00,94.16,94.16,94.06,94.09,10335.0,93.3195,93.3195,93.2204,93.2501,10335.0
2025-01-22 14:10:00,94.09,94.12,94.08,94.12,5764.0,93.2501,93.2798,93.2402,93.2798,5764.0
2025-01-22 14:15:00,94.11,94.14,94.1,94.13,13922.0,93.2699,93.2997,93.26,93.2897,13922.0
2025-01-22 14:20:00,94.13,94.2,94.12,94.2,14762.0,93.2897,93.3591,93.2798,93.3591,14762.0
2025-01-22 14:25:00,94.21,94.21,94.14,94.14,9239.0,93.369,93.369,93.2997,93.2997,9239.0
2025-01-22 14:30:00,94.14,94.22,94.13,94.2,10801.0,93.2997,93.3789,93.2897,93.3591,10801.0
2025-01-22 14:35:00,94.21,94.24,94.2,94.22,10228.0,93.369,93.3988,93.3591,93.3789,10228.0
2025-01-22 14:40:00,94.22,94.3,94.2,94.29,20608.0,93.3789,93.4582,93.3591,93.4483,20608.0
2025-01-22 14:45:00,94.29,94.29,94.26,94.28,8536.0,93.4483,93.4483,93.4186,93.4384,8536.0
2025-01-22 14:50:00,94.29,94.3,94.24,94.25,7990.0,93.4483,93.4582,93.3988,93.4087,7990.0
2025-01-22 14:55:00,94.27,94.27,94.23,94.25,6970.0,93.4285,93.4285,93.3888,93.4087,6970.0
2025-01-22 15:00:00,94.25,94.28,94.24,94.26,8637.0,93.4087,93.4384,93.3988,93.4186,8637.0
2025-01-22 15:05:00,94.26,94.29,94.25,94.26,27086.0,93.4186,93.4483,93.4087,93.4186,27086.0
2025-01-22 15:10:00,94.26,94.28,94.22,94.25,57432.0,93.4186,93.4384,93.3789,93.4087,57432.0
2025-01-22 15:15:00,94.25,94.27,94.18,94.18,13401.0,93.4087,93.4285,93.3393,93.3393,13401.0
2025-01-22 15:20:00,94.18,94.18,94.1,94.15,34206.0,93.3393,93.3393,93.26,93.3096,34206.0
2025-01-22 15:25:00,94.16,94.16,94.12,94.16,28851.0,93.3195,93.3195,93.2798,93.3195,28851.0
2025-01-22 15:30:00,94.15,94.26,94.14,94.23,54443.0,93.3096,93.4186,93.2997,93.3888,54443.0
2025-01-22 15:35:00,94.23,94.27,94.19,94.26,28841.0,93.3888,93.4285,93.3492,93.4186,28841.0
2025-01-22 15:40:00,94.26,94.26,94.17,94.18,11776.0,93.4186,93.4186,93.3294,93.3393,11776.0
2025-01-22 15:45:00,94.18,94.19,94.03,94.05,28755.0,93.3393,93.3492,93.1906,93.2105,28755.0
2025-01-22 15:50:00,94.04,94.12,93.89,93.89,178901.0,93.2005,93.2798,93.0519,93.0519,178901.0
2025-01-22 15:55:00,93.89,93.99,93.87,93.97,588827.0,93.0519,93.151,93.0321,93.1312,588827.0
2025-01-23 09:30:00,94.28,94.28,93.7,93.71,92033.0,93.4384,93.4384,92.8636,92.8735,92033.0
2025-01-23 09:35:00,93.72,93.83,93.61,93.61,52055.0,92.8834,92.9924,92.7744,92.7744,52055.0
2025-01-23 09:40:00,93.6,93.63,93.5,93.55,51213.0,92.7645,92.7942,92.6654,92.7149,51213.0
2025-01-23 09:45:00,93.57,93.74,93.57,93.63,47962.0,92.7347,92.9032,92.7347,92.7942,47962.0
2025-01-23 09:50:00,93.6,93.64,93.52,93.62,22913.0,92.7645,92.8041,92.6852,92.7843,22913.0
2025-01-23 09:55:00,93.62,93.69,93.55,93.62,34966.0,92.7843,92.8537,92.7149,92.7843,34966.0
2025-01-23 10:00:00,93.63,93.63,93.48,93.52,34101.0,92.7942,92.7942,92.6455,92.6852,34101.0
2025-01-23 10:05:00,93.51,93.52,93.38,93.4,80518.0,92.6753,92.6852,92.5464,92.5663,80518.0
2025-01-23 10:10:00,93.41,93.5,93.39,93.44,14401.0,92.5762,92.6654,92.5563,92.6059,14401.0
2025-01-23 10:15:00,93.43,93.46,93.37,93.41,24717.0,92.596,92.6257,92.5365,92.5762,24717.0
2025-01-23 10:20:00,93.41,93.41,93.24,93.25,19772.0,92.5762,92.5762,92.4077,92.4176,19772.0
2025-01-23 10:25:00,93.26,93.37,93.26,93.26,60198.0,92.4275,92.5365,92.4275,92.4275,60198.0
2025-01-23 10:30:00,93.26,93.36,93.26,93.33,65774.0,92.4275,92.5266,92.4275,92.4969,65774.0
2025-01-23 10:35:00,93.35,93.41,93.3,93.41,12496.0,92.5167,92.5762,92.4672,92.5762,12496.0
2025-01-23 10:40:00,93.38,93.56,93.36,93.56,18821.0,92.5464,92.7248,92.5266,92.7248,18821.0
2025-01-23 10:45:00,93.56,93.62,93.55,93.6,13808.0,92.7248,92.7843,92.7149,92.7645,13808.0
2025-01-23 10:50:00,93.61,93.75,93.61,93.75,10056.0,92.7744,92.9131,92.7744,92.9131,10056.0
2025-01-23 10:55:00,93.76,93.8,93.74,93.8,14632.0,92.923,92.9627,92.9032,92.9627,14632.0
2025-01-23 11:00:00,93.81,93.92,93.8,93.88,24986.0,92.9726,93.0816,92.9627,93.042,24986.0
2025-01-23 11:05:00,93.87,94.07,93.87,94.01,37979.0,93.0321,93.2303,93.0321,93.1708,37979.0
2025-01-23 11:10:00,94.01,94.1,93.93,94.1,171742.0,93.1708,93.26,93.0915,93.26,171742.0
2025-01-23 11:15:00,94.1,94.15,94.06,94.15,20573.0,93.26,93.3096,93.2204,93.3096,20573.0
2025-01-23 11:20:00,94.15,94.3,94.15,94.28,17321.0,93.3096,93.4582,93.3096,93.4384,17321.0
2025-01-23 11:25:00,94.26,94.28,94.12,94.16,72560.0,93.4186,93.4384,93.2798,93.3195,72560.0
2025-01-23 11:30:00,94.19,94.21,94.16,94.17,9115.0,93.3492,93.369,93.3195,93.3294,9115.0
2025-01-23 11:35:00,94.17,94.24,94.14,94.22,6000.0,93.3294,93.3988,93.2997,93.3789,6000.0
2025-01-23 11:40:00,94.21,94.28,94.21,94.24,12088.0,93.369,93.4384,93.369,93.3988,12088.0
2025-01-23 11:45:00,94.26,94.31,94.19,94.23,60459.0,93.4186,93.4681,93.3492,93.3888,60459.0
2025-01-23 11:50:00,94.23,94.26,94.15,94.15,11349.0,93.3888,93.4186,93.3096,93.3096,11349.0
2025-01-23 11:55:00,94.15,94.19,94.1,94.11,5741.0,93.3096,93.3492,93.26,93.2699,5741.0
2025-01-23 12:00:00,94.1,94.2,94.09,94.18,5860.0,93.26,93.3591,93.2501,93.3393,5860.0
2025-01-23 12:05:00,94.21,94.25,94.18,94.18,16976.0,93.369,93.4087,93.3393,93.3393,16976.0
2025-01-23 12:10:00,94.18,94.2,94.16,94.18,9157.0,93.3393,93.3591,93.3195,93.3393,9157.0
2025-01-23 12:15:00,94.17,94.3,94.17,94.25,147801.0,93.3294,93.4582,93.3294,93.4087,147801.0
2025-01-23 12:20:00,94.25,94.26,94.2,94.21,9666.0,93.4087,93.4186,93.3591,93.369,9666.0
2025-01-23 12:25:00,94.2,94.22,94.17,94.19,4081.0,93.3591,93.3789,93.3294,93.3492,4081.0
2025-01-23 12:30:00,94.2,94.23,94.12,94.23,28954.0,93.3591,93.3888,93.2798,93.3888,28954.0
2025-01-23 12:35:00,94.21,94.21,94.18,94.18,11482.0,93.369,93.369,93.3393,93.3393,11482.0
2025-01-23 12:40:00,94.17,94.23,94.14,94.23,10926.0,93.3294,93.3888,93.2997,93.3888,10926.0
2025-01-23 12:45:00,94.25,94.3,94.23,94.24,12411.0,93.4087,93.4582,93.3888,93.3988,12411.0
2025-01-23 12:50:00,94.27,94.32,94.19,94.2,7639.0,93.4285,93.478,93.3492,93.3591,7639.0
2025-01-23 12:55:00,94.2,94.23,94.19,94.19,15246.0,93.3591,93.3888,93.3492,93.3492,15246.0
2025-01-23 13:00:00,94.2,94.21,94.16,94.17,11812.0,93.3591,93.369,93.3195,93.3294,11812.0
2025-01-23 13:05:00,94.18,94.23,94.17,94.22,5788.0,93.3393,93.3888,93.3294,93.3789,5788.0
2025-01-23 13:10:00,94.22,94.27,94.21,94.23,36488.0,93.3789,93.4285,93.369,93.3888,36488.0
2025-01-23 13:15:00,94.25,94.31,94.25,94.29,13234.0,93.4087,93.4681,93.4087,93.4483,13234.0
2025-01-23 13:20:00,94.29,94.31,94.2,94.25,22274.0,93.4483,93.4681,93.3591,93.4087,22274.0
2025-01-23 13:25:00,94.24,94.26,94.2,94.25,28458.0,93.3988,93.4186,93.3591,93.4087,28458.0
2025-01-23 13:30:00,94.25,94.29,94.23,94.27,8894.0,93.4087,93.4483,93.3888,93.4285,8894.0
2025-01-23 13:35:00,94.27,94.27,94.2,94.22,5064.0,93.4285,93.4285,93.3591,93.3789,5064.0
2025-01-23 13:40:00,94.23,94.25,94.2,94.24,5082.0,93.3888,93.4087,93.3591,93.3988,5082.0
2025-01-23 13:45:00,94.26,94.26,94.2,94.25,7885.0,93.4186,93.4186,93.3591,93.4087,7885.0
2025-01-23 13:50:00,94.24,94.3,94.22,94.27,13575.0,93.3988,93.4582,93.3789,93.4285,13575.0
2025-01-23 13:55:00,94.28,94.31,94.25,94.27,5819.0,93.4384,93.4681,93.4087,93.4285,5819.0
2025-01-23 14:00:00,94.26,94.27,94.23,94.25,6745.0,93.4186,93.4285,93.3888,93.4087,6745.0
2025-01-23 14:05:00,94.27,94.32,94.25,94.31,13178.0,93.4285,93.478,93.4087,93.4681,13178.0
2025-01-23 14:10:00,94.32,94.34,94.3,94.32,7968.0,93.478,93.4979,93.4582,93.478,7968.0
2025-01-23 14:15:00,94.33,94.36,94.32,94.33,10353.0,93.488,93.5177,93.478,93.488,10353.0
2025-01-23 14:20:00,94.32,94.34,94.31,94.33,7397.0,93.478,93.4979,93.4681,93.488,7397.0
2025-01-23 14:25:00,94.34,94.38,94.32,94.33,11343.0,93.4979,93.5375,93.478,93.488,11343.0
2025-01-23 14:30:00,94.32,94.38,94.3,94.37,14391.0,93.478,93.5375,93.4582,93.5276,14391.0
2025-01-23 14:35:00,94.36,94.38,94.32,94.33,9330.0,93.5177,93.5375,93.478,93.488,9330.0
2025-01-23 14:40:00,94.32,94.4,94.3,94.4,21710.0,93.478,93.5573,93.4582,93.5573,21710.0
2025-01-23 14:45:00,94.39,94.4,94.34,94.37,9735.0,93.5474,93.5573,93.4979,93.5276,9735.0
2025-01-23 14:50:00,94.37,94.41,94.35,94.36,16544.0,93.5276,93.5672,93.5078,93.5177,16544.0
2025-01-23 14:55:00,94.36,94.39,94.3,94.31,18799.0,93.5177,93.5474,93.4582,93.4681,18799.0
2025-01-23 15:00:00,94.3,94.33,94.27,94.33,18859.0,93.4582,93.488,93.4285,93.488,18859.0
2025-01-23 15:05:00,94.32,94.38,94.31,94.37,22106.0,93.478,93.5375,93.4681,93.5276,22106.0
2025-01-23 15:10:00,94.37,94.45,94.37,94.45,24479.0,93.5276,93.6069,93.5276,93.6069,24479.0
2025-01-23 15:15:00,94.44,94.47,94.43,94.47,12183.0,93.597,93.6267,93.5871,93.6267,12183.0
2025-01-23 15:20:00,94.48,94.49,94.42,94.44,19453.0,93.6366,93.6465,93.5772,93.597,19453.0
2025-01-23 15:25:00,94.43,94.54,94.42,94.48,21809.0,93.5871,93.6961,93.5772,93.6366,21809.0
2025-01-23 15:30:00,94.48,94.52,94.45,94.48,36851.0,93.6366,93.6763,93.6069,93.6366,36851.0
2025-01-23 15:35:00,94.47,94.5,94.39,94.4,19845.0,93.6267,93.6564,93.5474,93.5573,19845.0
2025-01-23 15:40:00,94.39,94.47,94.39,94.45,24069.0,93.5474,93.6267,93.5474,93.6069,24069.0
2025-01-23 15:45:00,94.46,94.53,94.43,94.47,34960.0,93.6168,93.6862,93.5871,93.6267,34960.0
2025-01-23 15:50:00,94.46,94.57,94.46,94.54,95701.0,93.6168,93.7258,93.6168,93.6961,95701.0
2025-01-23 15:55:00,94.54,94.67,94.53,94.65,468232.0,93.6961,93.8249,93.6862,93.8051,468232.0
2025-01-24 09:30:00,94.42,94.56,94.29,94.42,88831.0,93.5772,93.7159,93.4483,93.5772,88831.0
2025-01-24 09:35:00,94.43,94.7,94.4,94.65,24137.0,93.5871,93.8547,93.5573,93.8051,24137.0
2025-01-24 09:40:00,94.66,94.74,94.63,94.68,43966.0,93.815,93.8943,93.7853,93.8348,43966.0
2025-01-24 09:45:00,94.71,94.85,94.52,94.56,158263.0,93.8646,94.0033,93.6763,93.7159,158263.0
2025-01-24 09:50:00,94.56,94.66,94.34,94.34,92234.0,93.7159,93.815,93.4979,93.4979,92234.0
2025-01-24 09:55:00,94.35,94.55,94.33,94.53,40267.0,93.5078,93.706,93.488,93.6862,40267.0
2025-01-24 10:00:00,94.54,94.68,94.51,94.57,123922.0,93.6961,93.8348,93.6663,93.7258,123922.0
2025-01-24 10:05:00,94.59,94.74,94.58,94.71,82678.0,93.7456,93.8943,93.7357,93.8646,82678.0
2025-01-24 10:10:00,94.71,94.71,94.54,94.57,148572.0,93.8646,93.8646,93.6961,93.7258,148572.0
2025-01-24 10:15:00,94.58,94.78,94.57,94.66,42339.0,93.7357,93.9339,93.7258,93.815,42339.0
2025-01-24 10:20:00,94.68,94.7,94.59,94.62,24543.0,93.8348,93.8547,93.7456,93.7754,24543.0
2025-01-24 10:25:00,94.62,94.69,94.6,94.69,75407.0,93.7754,93.8447,93.7555,93.8447,75407.0
2025-01-24 10:30:00,94.68,94.69,94.62,94.62,106211.0,93.8348,93.8447,93.7754,93.7754,106211.0
2025-01-24 10:35:00,94.62,94.69,94.62,94.69,37286.0,93.7754,93.8447,93.7754,93.8447,37286.0
2025-01-24 10:40:00,94.68,94.84,94.66,94.83,51062.0,93.8348,93.9934,93.815,93.9835,51062.0
2025-01-24 10:45:00,94.84,95.03,94.84,95.02,34735.0,93.9934,94.1817,93.9934,94.1718,34735.0
2025-01-24 10:50:00,95.02,95.19,95.01,95.13,39524.0,94.1718,94.3403,94.1619,94.2808,39524.0
2025-01-24 10:55:00,95.12,95.22,95.11,95.18,38572.0,94.2709,94.37,94.261,94.3304,38572.0
2025-01-24 11:00:00,95.17,95.23,95.16,95.2,11941.0,94.3205,94.3799,94.3105,94.3502,11941.0
2025-01-24 11:05:00,95.2,95.22,95.14,95.15,26384.0,94.3502,94.37,94.2907,94.3006,26384.0
2025-01-24 11:10:00,95.16,95.21,95.14,95.21,18538.0,94.3105,94.3601,94.2907,94.3601,18538.0
2025-01-24 11:15:00,95.23,95.26,95.16,95.19,20556.0,94.3799,94.4097,94.3105,94.3403,20556.0
2025-01-24 11:20:00,95.19,95.22,95.16,95.22,7033.0,94.3403,94.37,94.3105,94.37,7033.0
2025-01-24 11:25:00,95.23,95.25,95.2,95.23,20846.0,94.3799,94.3997,94.3502,94.3799,20846.0
2025-01-24 11:30:00,95.23,95.29,95.21,95.25,11596.0,94.3799,94.4394,94.3601,94.3997,11596.0
2025-01-24 11:35:00,95.25,95.3,95.25,95.28,14821.0,94.3997,94.4493,94.3997,94.4295,14821.0
2025-01-24 11:40:00,95.29,95.31,95.26,95.3,10666.0,94.4394,94.4592,94.4097,94.4493,10666.0
2025-01-24 11:45:00,95.29,95.36,95.28,95.35,10563.0,94.4394,94.5088,94.4295,94.4989,10563.0
2025-01-24 11:50:00,95.36,95.43,95.35,95.43,15742.0,94.5088,94.5781,94.4989,94.5781,15742.0
2025-01-24 11:55:00,95.44,95.44,95.34,95.36,28642.0,94.588,94.588,94.4889,94.5088,28642.0
2025-01-24 12:00:00,95.36,95.4,95.33,95.4,7557.0,94.5088,94.5484,94.479,94.5484,7557.0
2025-01-24 12:05:00,95.41,95.46,95.39,95.43,7786.0,94.5583,94.6079,94.5385,94.5781,7786.0
2025-01-24 12:10:00,95.45,95.5,95.41,95.43,32212.0,94.598,94.6475,94.5583,94.5781,32212.0
2025-01-24 12:15:00,95.43,95.44,95.39,95.39,21306.0,94.5781,94.588,94.5385,94.5385,21306.0
2025-01-24 12:20:00,95.39,95.5,95.38,95.48,21364.0,94.5385,94.6475,94.5286,94.6277,21364.0
2025-01-24 12:25:00,95.48,95.53,95.41,95.42,96228.0,94.6277,94.6772,94.5583,94.5682,96228.0
2025-01-24 12:30:00,95.42,95.43,95.38,95.43,19340.0,94.5682,94.5781,94.5286,94.5781,19340.0
2025-01-24 12:35:00,95.41,95.46,95.4,95.42,10037.0,94.5583,94.6079,94.5484,94.5682,10037.0
2025-01-24 12:40:00,95.41,95.45,95.38,95.39,28548.0,94.5583,94.598,94.5286,94.5385,28548.0
2025-01-24 12:45:00,95.38,95.41,95.36,95.4,13164.0,94.5286,94.5583,94.5088,94.5484,13164.0
2025-01-24 12:50:00,95.4,95.41,95.35,95.37,20347.0,94.5484,94.5583,94.4989,94.5187,20347.0
2025-01-24 12:55:00,95.37,95.38,95.32,95.34,23962.0,94.5187,94.5286,94.4691,94.4889,23962.0
2025-01-24 13:00:00,95.34,95.38,95.31,95.35,11366.0,94.4889,94.5286,94.4592,94.4989,11366.0
2025-01-24 13:05:00,95.34,95.38,95.33,95.37,12142.0,94.4889,94.5286,94.479,94.5187,12142.0
2025-01-24 13:10:00,95.37,95.38,95.32,95.38,28396.0,94.5187,94.5286,94.4691,94.5286,28396.0
2025-01-24 13:15:00,95.37,95.39,95.34,95.35,13531.0,94.5187,94.5385,94.4889,94.4989,13531.0
2025-01-24 13:20:00,95.35,95.36,95.33,95.34,11604.0,94.4989,94.5088,94.479,94.4889,11604.0
2025-01-24 13:25:00,95.34,95.42,95.33,95.41,9712.0,94.4889,94.5682,94.479,94.5583,9712.0
2025-01-24 13:30:00,95.4,95.42,95.36,95.36,12039.0,94.5484,94.5682,94.5088,94.5088,12039.0
2025-01-24 13:35:00,95.36,95.39,95.34,95.39,8064.0,94.5088,94.5385,94.4889,94.5385,8064.0
2025-01-24 13:40:00,95.39,95.39,95.34,95.35,12348.0,94.5385,94.5385,94.4889,94.4989,12348.0
2025-01-24 13:45:00,95.34,95.4,95.25,95.25,45773.0,94.4889,94.5484,94.3997,94.3997,45773.0
2025-01-24 13:50:00,95.25,95.29,95.24,95.27,24361.0,94.3997,94.4394,94.3898,94.4196,24361.0
2025-01-24 13:55:00,95.27,95.28,95.21,95.22,44088.0,94.4196,94.4295,94.3601,94.37,44088.0
2025-01-24 14:00:00,95.2,95.22,95.13,95.13,38772.0,94.3502,94.37,94.2808,94.2808,38772.0
2025-01-24 14:05:00,95.13,95.18,95.12,95.16,16295.0,94.2808,94.3304,94.2709,94.3105,16295.0
2025-01-24 14:10:00,95.17,95.17,95.12,95.15,15388.0,94.3205,94.3205,94.2709,94.3006,15388.0
2025-01-24 14:15:00,95.15,95.23,95.14,95.17,25961.0,94.3006,94.3799,94.2907,94.3205,25961.0
2025-01-24 14:20:00,95.17,95.19,95.15,95.19,8865.0,94.3205,94.3403,94.3006,94.3403,8865.0
2025-01-24 14:25:00,95.18,95.26,95.18,95.19,12837.0,94.3304,94.4097,94.3304,94.3403,12837.0
2025-01-24 14:30:00,95.19,95.24,95.19,95.23,10797.0,94.3403,94.3898,94.3403,94.3799,10797.0
2025-01-24 14:35:00,95.22,95.23,95.18,95.2,24133.0,94.37,94.3799,94.3304,94.3502,24133.0
2025-01-24 14:40:00,95.2,95.25,95.2,95.24,6104.0,94.3502,94.3997,94.3502,94.3898,6104.0
2025-01-24 14:45:00,95.23,95.26,95.17,95.19,30230.0,94.3799,94.4097,94.3205,94.3403,30230.0
2025-01-24 14:50:00,95.19,95.23,95.18,95.22,9990.0,94.3403,94.3799,94.3304,94.37,9990.0
2025-01-24 14:55:00,95.22,95.26,95.21,95.22,26259.0,94.37,94.4097,94.3601,94.37,26259.0
2025-01-24 15:00:00,95.21,95.31,95.21,95.28,16316.0,94.3601,94.4592,94.3601,94.4295,16316.0
2025-01-24 15:05:00,95.29,95.29,95.24,95.26,13973.0,94.4394,94.4394,94.3898,94.4097,13973.0
2025-01-24 15:10:00,95.25,95.25,95.21,95.25,19213.0,94.3997,94.3997,94.3601,94.3997,19213.0
2025-01-24 15:15:00,95.24,95.26,95.21,95.23,10849.0,94.3898,94.4097,94.3601,94.3799,10849.0
2025-01-24 15:20:00,95.23,95.24,95.17,95.18,17715.0,94.3799,94.3898,94.3205,94.3304,17715.0
2025-01-24 15:25:00,95.18,95.19,95.11,95.13,12639.0,94.3304,94.3403,94.261,94.2808,12639.0
2025-01-24 15:30:00,95.14,95.15,95.02,95.02,21452.0,94.2907,94.3006,94.1718,94.1718,21452.0
2025-01-24 15:35:00,95.02,95.05,94.99,95.0,11983.0,94.1718,94.2015,94.1421,94.152,11983.0
2025-01-24 15:40:00,94.99,95.07,94.97,95.04,25581.0,94.1421,94.2214,94.1222,94.1916,25581.0
2025-01-24 15:45:00,95.04,95.05,94.92,94.97,46695.0,94.1916,94.2015,94.0727,94.1222,46695.0
2025-01-24 15:50:00,94.97,95.0,94.9,94.91,107552.0,94.1222,94.152,94.0529,94.0628,107552.0
2025-01-24 15:55:00,94.91,94.98,94.89,94.94,447848.0,94.0628,94.1322,94.043,94.0925,447848.0
2025-01-27 09:30:00,94.81,95.32,94.81,95.16,383201.0,93.9637,94.4691,93.9637,94.3105,383201.0
2025-01-27 09:35:00,95.19,95.81,95.1,95.73,400509.0,94.3403,94.9547,94.2511,94.8755,400509.0
2025-01-27 09:40:00,95.73,96.03,95.68,95.69,391178.0,94.8755,95.1728,94.8259,94.8358,391178.0
2025-01-27 09:45:00,95.69,95.84,95.56,95.67,609779.0,94.8358,94.9845,94.707,94.816,609779.0
2025-01-27 09:50:00,95.67,95.71,95.47,95.6,445148.0,94.816,94.8556,94.6178,94.7466,445148.0
2025-01-27 09:55:00,95.59,95.64,95.45,95.64,308752.0,94.7367,94.7863,94.598,94.7863,308752.0
2025-01-27 10:00:00,95.63,95.68,95.36,95.61,102318.0,94.7764,94.8259,94.5088,94.7565,102318.0
2025-01-27 10:05:00,95.64,95.65,95.37,95.46,135101.0,94.7863,94.7962,94.5187,94.6079,135101.0
2025-01-27 10:10:00,95.47,95.5,95.29,95.34,83651.0,94.6178,94.6475,94.4394,94.4889,83651.0
2025-01-27 10:15:00,95.33,95.59,95.32,95.56,70479.0,94.479,94.7367,94.4691,94.707,70479.0
2025-01-27 10:20:00,95.56,95.67,95.51,95.59,86926.0,94.707,94.816,94.6574,94.7367,86926.0
2025-01-27 10:25:00,95.62,95.63,95.44,95.44,69367.0,94.7664,94.7764,94.588,94.588,69367.0
2025-01-27 10:30:00,95.42,95.47,95.35,95.4,76072.0,94.5682,94.6178,94.4989,94.5484,76072.0
2025-01-27 10:35:00,95.4,95.49,95.34,95.34,35741.0,94.5484,94.6376,94.4889,94.4889,35741.0
2025-01-27 10:40:00,95.34,95.34,95.14,95.18,40192.0,94.4889,94.4889,94.2907,94.3304,40192.0
2025-01-27 10:45:00,95.18,95.28,95.11,95.15,105577.0,94.3304,94.4295,94.261,94.3006,105577.0
2025-01-27 10:50:00,95.14,95.16,95.09,95.13,73732.0,94.2907,94.3105,94.2412,94.2808,73732.0
2025-01-27 10:55:00,95.12,95.15,95.07,95.12,27702.0,94.2709,94.3006,94.2214,94.2709,27702.0
2025-01-27 11:00:00,95.11,95.11,94.97,95.0,35351.0,94.261,94.261,94.1222,94.152,35351.0
2025-01-27 11:05:00,95.01,95.17,94.93,94.98,83779.0,94.1619,94.3205,94.0826,94.1322,83779.0
2025-01-27 11:10:00,94.98,95.01,94.88,95.0,213012.0,94.1322,94.1619,94.033,94.152,213012.0
2025-01-27 11:15:00,95.0,95.09,94.95,95.09,119249.0,94.152,94.2412,94.1024,94.2412,119249.0
2025-01-27 11:20:00,95.1,95.19,95.08,95.16,56482.0,94.2511,94.3403,94.2313,94.3105,56482.0
2025-01-27 11:25:00,95.15,95.24,95.08,95.22,131499.0,94.3006,94.3898,94.2313,94.37,131499.0
2025-01-27 11:30:00,95.22,95.25,95.12,95.13,46613.0,94.37,94.3997,94.2709,94.2808,46613.0
2025-01-27 11:35:00,95.13,95.3,95.07,95.22,33514.0,94.2808,94.4493,94.2214,94.37,33514.0
2025-01-27 11:40:00,95.21,95.33,95.19,95.25,76013.0,94.3601,94.479,94.3403,94.3997,76013.0
2025-01-27 11:45:00,95.25,95.31,95.22,95.26,51053.0,94.3997,94.4592,94.37,94.4097,51053.0
2025-01-27 11:50:00,95.27,95.36,95.26,95.35,37350.0,94.4196,94.5088,94.4097,94.4989,37350.0
2025-01-27 11:55:00,95.34,95.46,95.32,95.41,44939.0,94.4889,94.6079,94.4691,94.5583,44939.0
2025-01-27 12:00:00,95.41,95.44,95.35,95.42,25693.0,94.5583,94.588,94.4989,94.5682,25693.0
2025-01-27 12:05:00,95.4,95.4,95.26,95.31,46335.0,94.5484,94.5484,94.4097,94.4592,46335.0
2025-01-27 12:10:00,95.32,95.41,95.32,95.39,49561.0,94.4691,94.5583,94.4691,94.5385,49561.0
2025-01-27 12:15:00,95.38,95.41,95.34,95.34,27919.0,94.5286,94.5583,94.4889,94.4889,27919.0
2025-01-27 12:20:00,95.35,95.52,95.34,95.52,71960.0,94.4989,94.6673,94.4889,94.6673,71960.0
2025-01-27 12:25:00,95.52,95.6,95.49,95.59,63584.0,94.6673,94.7466,94.6376,94.7367,63584.0
2025-01-27 12:30:00,95.58,95.63,95.57,95.59,29226.0,94.7268,94.7764,94.7169,94.7367,29226.0
2025-01-27 12:35:00,95.6,95.72,95.6,95.68,34842.0,94.7466,94.8655,94.7466,94.8259,34842.0
2025-01-27 12:40:00,95.68,95.74,95.64,95.66,23254.0,94.8259,94.8854,94.7863,94.8061,23254.0
2025-01-27 12:45:00,95.69,95.73,95.58,95.61,27790.0,94.8358,94.8755,94.7268,94.7565,27790.0
2025-01-27 12:50:00,95.61,95.64,95.55,95.57,36821.0,94.7565,94.7863,94.6971,94.7169,36821.0
2025-01-27 12:55:00,95.59,95.65,95.56,95.61,17701.0,94.7367,94.7962,94.707,94.7565,17701.0
2025-01-27 13:00:00,95.61,95.65,95.57,95.63,20506.0,94.7565,94.7962,94.7169,94.7764,20506.0
2025-01-27 13:05:00,95.63,95.76,95.58,95.58,53323.0,94.7764,94.9052,94.7268,94.7268,53323.0
2025-01-27 13:10:00,95.58,95.64,95.56,95.63,20353.0,94.7268,94.7863,94.707,94.7764,20353.0
2025-01-27 13:15:00,95.65,95.67,95.59,95.65,76082.0,94.7962,94.816,94.7367,94.7962,76082.0
2025-01-27 13:20:00,95.65,95.76,95.64,95.74,25765.0,94.7962,94.9052,94.7863,94.8854,25765.0
2025-01-27 13:25:00,95.73,95.8,95.72,95.76,30840.0,94.8755,94.9448,94.8655,94.9052,30840.0
2025-01-27 13:30:00,95.75,95.81,95.73,95.74,51664.0,94.8953,94.9547,94.8755,94.8854,51664.0
2025-01-27 13:35:00,95.74,95.76,95.64,95.66,34131.0,94.8854,94.9052,94.7863,94.8061,34131.0
2025-01-27 13:40:00,95.68,95.77,95.68,95.76,46731.0,94.8259,94.9151,94.8259,94.9052,46731.0
2025-01-27 13:45:00,95.75,95.75,95.61,95.62,22517.0,94.8953,94.8953,94.7565,94.7664,22517.0
2025-01-27 13:50:00,95.61,95.66,95.57,95.64,29367.0,94.7565,94.8061,94.7169,94.7863,29367.0
2025-01-27 13:55:00,95.64,95.64,95.55,95.59,24375.0,94.7863,94.7863,94.6971,94.7367,24375.0
2025-01-27 14:00:00,95.6,95.63,95.56,95.58,34122.0,94.7466,94.7764,94.707,94.7268,34122.0
2025-01-27 14:05:00,95.57,95.6,95.5,95.56,28691.0,94.7169,94.7466,94.6475,94.707,28691.0
2025-01-27 14:10:00,95.55,95.63,95.54,95.6,49017.0,94.6971,94.7764,94.6872,94.7466,49017.0
2025-01-27 14:15:00,95.59,95.72,95.58,95.72,18636.0,94.7367,94.8655,94.7268,94.8655,18636.0
2025-01-27 14:20:00,95.71,95.78,95.71,95.75,36558.0,94.8556,94.925,94.8556,94.8953,36558.0
2025-01-27 14:25:00,95.75,95.83,95.74,95.81,39753.0,94.8953,94.9746,94.8854,94.9547,39753.0
2025-01-27 14:30:00,95.81,95.92,95.75,95.91,58536.0,94.9547,95.0638,94.8953,95.0539,58536.0
2025-01-27 14:35:00,95.92,95.97,95.88,95.96,39083.0,95.0638,95.1133,95.0241,95.1034,39083.0
2025-01-27 14:40:00,95.95,95.99,95.93,95.98,15956.0,95.0935,95.1331,95.0737,95.1232,15956.0
2025-01-27 14:45:00,95.99,96.07,95.98,96.05,24135.0,95.1331,95.2124,95.1232,95.1926,24135.0
2025-01-27 14:50:00,96.05,96.05,95.97,96.0,32931.0,95.1926,95.1926,95.1133,95.143,32931.0
2025-01-27 14:55:00,96.0,96.01,95.91,95.92,15267.0,95.143,95.153,95.0539,95.0638,15267.0
2025-01-27 15:00:00,95.92,95.94,95.82,95.82,45932.0,95.0638,95.0836,94.9647,94.9647,45932.0
2025-01-27 15:05:00,95.8,95.82,95.74,95.75,43108.0,94.9448,94.9647,94.8854,94.8953,43108.0
2025-01-27 15:10:00,95.76,95.82,95.74,95.81,65603.0,94.9052,94.9647,94.8854,94.9547,65603.0
2025-01-27 15:15:00,95.8,95.91,95.74,95.91,33852.0,94.9448,95.0539,94.8854,95.0539,33852.0
2025-01-27 15:20:00,95.92,96.03,95.92,96.0,26539.0,95.0638,95.1728,95.0638,95.143,26539.0
2025-01-27 15:25:00,96.0,96.04,95.9,95.91,100266.0,95.143,95.1827,95.0439,95.0539,100266.0
2025-01-27 15:30:00,95.92,95.95,95.78,95.81,42772.0,95.0638,95.0935,94.925,94.9547,42772.0
2025-01-27 15:35:00,95.82,95.86,95.72,95.76,33495.0,94.9647,95.0043,94.8655,94.9052,33495.0
2025-01-27 15:40:00,95.76,95.88,95.76,95.83,59887.0,94.9052,95.0241,94.9052,94.9746,59887.0
2025-01-27 15:45:00,95.84,95.92,95.8,95.9,152447.0,94.9845,95.0638,94.9448,95.0439,152447.0
2025-01-27 15:50:00,95.88,96.07,95.88,96.06,227966.0,95.0241,95.2124,95.0241,95.2025,227966.0
2025-01-27 15:55:00,96.06,96.16,96.03,96.08,824023.0,95.2025,95.3016,95.1728,95.2223,824023.0
2025-01-28 09:30:00,95.73,95.75,95.51,95.58,124664.0,94.8755,94.8953,94.6574,94.7268,124664.0
2025-01-28 09:35:00,95.57,95.77,95.49,95.56,54719.0,94.7169,94.9151,94.6376,94.707,54719.0
2025-01-28 09:40:00,95.57,95.76,95.52,95.66,36779.0,94.7169,94.9052,94.6673,94.8061,36779.0
2025-01-28 09:45:00,95.64,95.64,95.44,95.48,100389.0,94.7863,94.7863,94.588,94.6277,100389.0
2025-01-28 09:50:00,95.51,95.58,95.43,95.52,53417.0,94.6574,94.7268,94.5781,94.6673,53417.0
2025-01-28 09:55:00,95.52,95.54,95.35,95.49,49890.0,94.6673,94.6872,94.4989,94.6376,49890.0
2025-01-28 10:00:00,95.51,95.54,95.34,95.4,138090.0,94.6574,94.6872,94.4889,94.5484,138090.0
2025-01-28 10:05:00,95.42,95.45,95.29,95.38,39349.0,94.5682,94.598,94.4394,94.5286,39349.0
2025-01-28 10:10:00,95.38,95.38,95.16,95.22,63147.0,94.5286,94.5286,94.3105,94.37,63147.0
2025-01-28 10:15:00,95.22,95.34,95.17,95.28,20683.0,94.37,94.4889,94.3205,94.4295,20683.0
2025-01-28 10:20:00,95.29,95.34,95.25,95.25,20652.0,94.4394,94.4889,94.3997,94.3997,20652.0
2025-01-28 10:25:00,95.27,95.31,95.22,95.26,19652.0,94.4196,94.4592,94.37,94.4097,19652.0
2025-01-28 10:30:00,95.27,95.44,95.26,95.41,33469.0,94.4196,94.588,94.4097,94.5583,33469.0
2025-01-28 10:35:00,95.43,95.62,95.42,95.62,20630.0,94.5781,94.7664,94.5682,94.7664,20630.0
2025-01-28 10:40:00,95.62,95.72,95.62,95.71,43236.0,94.7664,94.8655,94.7664,94.8556,43236.0
2025-01-28 10:45:00,95.7,95.74,95.59,95.67,210406.0,94.8457,94.8854,94.7367,94.816,210406.0
2025-01-28 10:50:00,95.68,95.71,95.61,95.64,17451.0,94.8259,94.8556,94.7565,94.7863,17451.0
2025-01-28 10:55:00,95.64,95.64,95.52,95.56,11802.0,94.7863,94.7863,94.6673,94.707,11802.0
2025-01-28 11:00:00,95.56,95.62,95.51,95.56,22762.0,94.707,94.7664,94.6574,94.707,22762.0
2025-01-28 11:05:00,95.55,95.56,95.46,95.48,19071.0,94.6971,94.707,94.6079,94.6277,19071.0
2025-01-28 11:10:00,95.48,95.48,95.39,95.39,25343.0,94.6277,94.6277,94.5385,94.5385,25343.0
2025-01-28 11:15:00,95.39,95.39,95.27,95.28,13780.0,94.5385,94.5385,94.4196,94.4295,13780.0
2025-01-28 11:20:00,95.27,95.27,95.13,95.14,98854.0,94.4196,94.4196,94.2808,94.2907,98854.0
2025-01-28 11:25:00,95.15,95.18,95.02,95.04,30631.0,94.3006,94.3304,94.1718,94.1916,30631.0
2025-01-28 11:30:00,95.04,95.05,94.99,95.03,22326.0,94.1916,94.2015,94.1421,94.1817,22326.0
2025-01-28 11:35:00,95.02,95.02,94.96,94.97,18290.0,94.1718,94.1718,94.1123,94.1222,18290.0
2025-01-28 11:40:00,94.96,95.01,94.87,95.01,26174.0,94.1123,94.1619,94.0231,94.1619,26174.0
2025-01-28 11:45:00,95.01,95.09,94.95,95.08,30908.0,94.1619,94.2412,94.1024,94.2313,30908.0
2025-01-28 11:50:00,95.09,95.09,94.96,95.05,16344.0,94.2412,94.2412,94.1123,94.2015,16344.0
2025-01-28 11:55:00,95.05,95.1,95.03,95.05,30674.0,94.2015,94.2511,94.1817,94.2015,30674.0
2025-01-28 12:00:00,95.04,95.06,94.94,94.97,29946.0,94.1916,94.2114,94.0925,94.1222,29946.0
2025-01-28 12:05:00,94.98,95.09,94.97,95.09,16616.0,94.1322,94.2412,94.1222,94.2412,16616.0
2025-01-28 12:10:00,95.09,95.11,94.98,95.0,28145.0,94.2412,94.261,94.1322,94.152,28145.0
2025-01-28 12:15:00,94.99,95.07,94.99,95.03,19721.0,94.1421,94.2214,94.1421,94.1817,19721.0
2025-01-28 12:20:00,95.03,95.03,94.9,94.94,24666.0,94.1817,94.1817,94.0529,94.0925,24666.0
2025-01-28 12:25:00,94.93,94.98,94.9,94.94,22445.0,94.0826,94.1322,94.0529,94.0925,22445.0
2025-01-28 12:30:00,94.95,94.99,94.93,94.96,41710.0,94.1024,94.1421,94.0826,94.1123,41710.0
2025-01-28 12:35:00,94.97,94.99,94.88,94.9,12011.0,94.1222,94.1421,94.033,94.0529,12011.0
2025-01-28 12:40:00,94.9,94.95,94.88,94.95,12092.0,94.0529,94.1024,94.033,94.1024,12092.0
2025-01-28 12:45:00,94.96,94.97,94.89,94.94,14354.0,94.1123,94.1222,94.043,94.0925,14354.0
2025-01-28 12:50:00,94.95,95.01,94.9,95.0,9951.0,94.1024,94.1619,94.0529,94.152,9951.0
2025-01-28 12:55:00,95.01,95.06,95.0,95.01,7492.0,94.1619,94.2114,94.152,94.1619,7492.0
2025-01-28 13:00:00,95.01,95.08,95.0,95.07,23691.0,94.1619,94.2313,94.152,94.2214,23691.0
2025-01-28 13:05:00,95.07,95.07,95.0,95.03,34175.0,94.2214,94.2214,94.152,94.1817,34175.0
2025-01-28 13:10:00,95.04,95.11,95.04,95.11,11127.0,94.1916,94.261,94.1916,94.261,11127.0
2025-01-28 13:15:00,95.1,95.15,95.08,95.14,8203.0,94.2511,94.3006,94.2313,94.2907,8203.0
2025-01-28 13:20:00,95.13,95.15,95.11,95.14,14833.0,94.2808,94.3006,94.261,94.2907,14833.0
2025-01-28 13:25:00,95.14,95.14,95.06,95.09,16490.0,94.2907,94.2907,94.2114,94.2412,16490.0
2025-01-28 13:30:00,95.09,95.15,95.06,95.13,18521.0,94.2412,94.3006,94.2114,94.2808,18521.0
2025-01-28 13:35:00,95.14,95.14,95.04,95.04,6630.0,94.2907,94.2907,94.1916,94.1916,6630.0
2025-01-28 13:40:00,95.04,95.04,94.95,94.97,13909.0,94.1916,94.1916,94.1024,94.1222,13909.0
2025-01-28 13:45:00,94.96,95.01,94.94,95.0,35995.0,94.1123,94.1619,94.0925,94.152,35995.0
2025-01-28 13:50:00,95.0,95.01,94.95,94.95,11900.0,94.152,94.1619,94.1024,94.1024,11900.0
2025-01-28 13:55:00,94.97,95.0,94.94,94.94,9999.0,94.1222,94.152,94.0925,94.0925,9999.0
2025-01-28 14:00:00,94.95,94.95,94.89,94.91,11597.0,94.1024,94.1024,94.043,94.0628,11597.0
2025-01-28 14:05:00,94.9,94.91,94.76,94.81,9051.0,94.0529,94.0628,93.9141,93.9637,9051.0
2025-01-28 14:10:00,94.8,94.8,94.75,94.76,11972.0,93.9538,93.9538,93.9042,93.9141,11972.0
2025-01-28 14:15:00,94.75,94.77,94.68,94.75,19868.0,93.9042,93.924,93.8348,93.9042,19868.0
2025-01-28 14:20:00,94.74,94.81,94.74,94.79,9919.0,93.8943,93.9637,93.8943,93.9439,9919.0
2025-01-28 14:25:00,94.78,94.81,94.77,94.8,10627.0,93.9339,93.9637,93.924,93.9538,10627.0
2025-01-28 14:30:00,94.8,94.87,94.79,94.86,13780.0,93.9538,94.0231,93.9439,94.0132,13780.0
2025-01-28 14:35:00,94.88,94.89,94.78,94.79,18909.0,94.033,94.043,93.9339,93.9439,18909.0
2025-01-28 14:40:00,94.81,94.89,94.8,94.87,45662.0,93.9637,94.043,93.9538,94.0231,45662.0
2025-01-28 14:45:00,94.87,94.9,94.84,94.86,19613.0,94.0231,94.0529,93.9934,94.0132,19613.0
2025-01-28 14:50:00,94.86,94.88,94.83,94.85,10633.0,94.0132,94.033,93.9835,94.0033,10633.0
2025-01-28 14:55:00,94.85,94.89,94.85,94.88,21821.0,94.0033,94.043,94.0033,94.033,21821.0
2025-01-28 15:00:00,94.88,95.02,94.86,95.01,43793.0,94.033,94.1718,94.0132,94.1619,43793.0
2025-01-28 15:05:00,95.01,95.05,94.99,95.04,13425.0,94.1619,94.2015,94.1421,94.1916,13425.0
2025-01-28 15:10:00,95.03,95.07,95.02,95.06,15762.0,94.1817,94.2214,94.1718,94.2114,15762.0
2025-01-28 15:15:00,95.05,95.09,95.03,95.09,8550.0,94.2015,94.2412,94.1817,94.2412,8550.0
2025-01-28 15:20:00,95.09,95.12,95.04,95.12,24138.0,94.2412,94.2709,94.1916,94.2709,24138.0
2025-01-28 15:25:00,95.11,95.13,95.09,95.1,9931.0,94.261,94.2808,94.2412,94.2511,9931.0
2025-01-28 15:30:00,95.09,95.1,95.04,95.04,18526.0,94.2412,94.2511,94.1916,94.1916,18526.0
2025-01-28 15:35:00,95.04,95.05,94.93,94.94,21782.0,94.1916,94.2015,94.0826,94.0925,21782.0
2025-01-28 15:40:00,94.93,94.96,94.9,94.94,25018.0,94.0826,94.1123,94.0529,94.0925,25018.0
2025-01-28 15:45:00,94.95,95.04,94.93,95.02,53475.0,94.1024,94.1916,94.0826,94.1718,53475.0
2025-01-28 15:50:00,95.02,95.13,94.99,95.03,128589.0,94.1718,94.2808,94.1421,94.1817,128589.0
2025-01-28 15:55:00,95.02,95.03,94.89,94.96,733017.0,94.1718,94.1817,94.043,94.1123,733017.0
2025-01-29 09:30:00,95.08,95.24,94.89,95.14,79043.0,94.2313,94.3898,94.043,94.2907,79043.0
2025-01-29 09:35:00,95.15,95.16,94.93,95.14,281096.0,94.3006,94.3105,94.0826,94.2907,281096.0
2025-01-29 09:40:00,95.13,95.16,95.0,95.0,56056.0,94.2808,94.3105,94.152,94.152,56056.0
2025-01-29 09:45:00,95.0,95.05,94.91,94.93,27310.0,94.152,94.2015,94.0628,94.0826,27310.0
2025-01-29 09:50:00,94.93,94.97,94.9,94.93,11549.0,94.0826,94.1222,94.0529,94.0826,11549.0
2025-01-29 09:55:00,94.93,95.09,94.93,95.02,42614.0,94.0826,94.2412,94.0826,94.1718,42614.0
2025-01-29 10:00:00,95.04,95.11,94.99,95.11,19608.0,94.1916,94.261,94.1421,94.261,19608.0
2025-01-29 10:05:00,95.09,95.16,95.07,95.09,26184.0,94.2412,94.3105,94.2214,94.2412,26184.0
2025-01-29 10:10:00,95.1,95.1,94.97,94.99,23841.0,94.2511,94.2511,94.1222,94.1421,23841.0
2025-01-29 10:15:00,95.0,95.03,94.83,94.85,27684.0,94.152,94.1817,93.9835,94.0033,27684.0
2025-01-29 10:20:00,94.84,95.03,94.83,95.0,11499.0,93.9934,94.1817,93.9835,94.152,11499.0
2025-01-29 10:25:00,94.98,94.99,94.8,94.8,13699.0,94.1322,94.1421,93.9538,93.9538,13699.0
2025-01-29 10:30:00,94.8,94.9,94.77,94.83,28393.0,93.9538,94.0529,93.924,93.9835,28393.0
2025-01-29 10:35:00,94.82,94.88,94.76,94.87,25751.0,93.9736,94.033,93.9141,94.0231,25751.0
2025-01-29 10:40:00,94.89,94.95,94.88,94.89,12486.0,94.043,94.1024,94.033,94.043,12486.0
2025-01-29 10:45:00,94.9,94.9,94.64,94.64,10739.0,94.0529,94.0529,93.7952,93.7952,10739.0
2025-01-29 10:50:00,94.64,94.69,94.59,94.61,28774.0,93.7952,93.8447,93.7456,93.7655,28774.0
2025-01-29 10:55:00,94.61,94.61,94.56,94.58,16752.0,93.7655,93.7655,93.7159,93.7357,16752.0
2025-01-29 11:00:00,94.58,94.6,94.51,94.54,76561.0,93.7357,93.7555,93.6663,93.6961,76561.0
2025-01-29 11:05:00,94.55,94.59,94.51,94.57,14952.0,93.706,93.7456,93.6663,93.7258,14952.0
2025-01-29 11:10:00,94.59,94.62,94.54,94.55,13573.0,93.7456,93.7754,93.6961,93.706,13573.0
2025-01-29 11:15:00,94.54,94.54,94.43,94.43,13556.0,93.6961,93.6961,93.5871,93.5871,13556.0
2025-01-29 11:20:00,94.43,94.49,94.41,94.44,13038.0,93.5871,93.6465,93.5672,93.597,13038.0
2025-01-29 11:25:00,94.43,94.45,94.34,94.38,14905.0,93.5871,93.6069,93.4979,93.5375,14905.0
2025-01-29 11:30:00,94.37,94.43,94.36,94.43,23462.0,93.5276,93.5871,93.5177,93.5871,23462.0
2025-01-29 11:35:00,94.44,94.48,94.4,94.4,10562.0,93.597,93.6366,93.5573,93.5573,10562.0
2025-01-29 11:40:00,94.4,94.49,94.39,94.44,15285.0,93.5573,93.6465,93.5474,93.597,15285.0
2025-01-29 11:45:00,94.45,94.45,94.37,94.39,34512.0,93.6069,93.6069,93.5276,93.5474,34512.0
2025-01-29 11:50:00,94.4,94.45,94.35,94.44,23182.0,93.5573,93.6069,93.5078,93.597,23182.0
2025-01-29 11:55:00,94.43,94.43,94.21,94.23,16277.0,93.5871,93.5871,93.369,93.3888,16277.0
2025-01-29 12:00:00,94.23,94.31,94.23,94.25,5431.0,93.3888,93.4681,93.3888,93.4087,5431.0
2025-01-29 12:05:00,94.27,94.28,94.2,94.25,8243.0,93.4285,93.4384,93.3591,93.4087,8243.0
2025-01-29 12:10:00,94.24,94.32,94.2,94.29,26449.0,93.3988,93.478,93.3591,93.4483,26449.0
2025-01-29 12:15:00,94.29,94.35,94.29,94.34,29906.0,93.4483,93.5078,93.4483,93.4979,29906.0
2025-01-29 12:20:00,94.34,94.4,94.32,94.36,21380.0,93.4979,93.5573,93.478,93.5177,21380.0
2025-01-29 12:25:00,94.36,94.39,94.32,94.34,29320.0,93.5177,93.5474,93.478,93.4979,29320.0
2025-01-29 12:30:00,94.34,94.4,94.34,94.36,30176.0,93.4979,93.5573,93.4979,93.5177,30176.0
2025-01-29 12:35:00,94.37,94.38,94.31,94.34,42194.0,93.5276,93.5375,93.4681,93.4979,42194.0
2025-01-29 12:40:00,94.33,94.36,94.31,94.32,26986.0,93.488,93.5177,93.4681,93.478,26986.0
2025-01-29 12:45:00,94.32,94.35,94.29,94.34,30691.0,93.478,93.5078,93.4483,93.4979,30691.0
2025-01-29 12:50:00,94.33,94.37,94.31,94.37,29249.0,93.488,93.5276,93.4681,93.5276,29249.0
2025-01-29 12:55:00,94.38,94.42,94.35,94.39,35529.0,93.5375,93.5772,93.5078,93.5474,35529.0
2025-01-29 13:00:00,94.39,94.42,94.23,94.29,54874.0,93.5474,93.5772,93.3888,93.4483,54874.0
2025-01-29 13:05:00,94.29,94.42,94.24,94.41,26572.0,93.4483,93.5772,93.3988,93.5672,26572.0
2025-01-29 13:10:00,94.42,94.44,94.35,94.4,22478.0,93.5772,93.597,93.5078,93.5573,22478.0
2025-01-29 13:15:00,94.4,94.4,94.35,94.37,6312.0,93.5573,93.5573,93.5078,93.5276,6312.0
2025-01-29 13:20:00,94.37,94.38,94.33,94.38,9703.0,93.5276,93.5375,93.488,93.5375,9703.0
2025-01-29 13:25:00,94.39,94.44,94.38,94.44,22995.0,93.5474,93.597,93.5375,93.597,22995.0
2025-01-29 13:30:00,94.44,94.46,94.39,94.39,14546.0,93.597,93.6168,93.5474,93.5474,14546.0
2025-01-29 13:35:00,94.38,94.39,94.34,94.36,14002.0,93.5375,93.5474,93.4979,93.5177,14002.0
2025-01-29 13:40:00,94.36,94.37,94.28,94.29,10300.0,93.5177,93.5276,93.4384,93.4483,10300.0
2025-01-29 13:45:00,94.29,94.37,94.26,94.36,3418.0,93.4483,93.5276,93.4186,93.5177,3418.0
2025-01-29 13:50:00,94.35,94.35,94.3,94.33,6309.0,93.5078,93.5078,93.4582,93.488,6309.0
2025-01-29 13:55:00,94.32,94.35,94.29,94.29,12327.0,93.478,93.5078,93.4483,93.4483,12327.0
2025-01-29 14:00:00,94.28,94.28,93.7,93.71,118181.0,93.4384,93.4384,92.8636,92.8735,118181.0
2025-01-29 14:05:00,93.72,93.74,93.61,93.64,75955.0,92.8834,92.9032,92.7744,92.8041,75955.0
2025-01-29 14:10:00,93.63,93.63,93.5,93.58,164298.0,92.7942,92.7942,92.6654,92.7447,164298.0
2025-01-29 14:15:00,93.57,93.6,93.4,93.48,31073.0,92.7347,92.7645,92.5663,92.6455,31073.0
2025-01-29 14:20:00,93.49,93.51,93.34,93.44,92276.0,92.6555,92.6753,92.5068,92.6059,92276.0
2025-01-29 14:25:00,93.45,93.45,93.39,93.43,16373.0,92.6158,92.6158,92.5563,92.596,16373.0
2025-01-29 14:30:00,93.42,93.75,93.4,93.61,87742.0,92.5861,92.9131,92.5663,92.7744,87742.0
2025-01-29 14:35:00,93.6,93.79,93.46,93.77,74852.0,92.7645,92.9528,92.6257,92.933,74852.0
2025-01-29 14:40:00,93.77,94.08,93.75,93.9,104932.0,92.933,93.2402,92.9131,93.0618,104932.0
2025-01-29 14:45:00,93.9,94.09,93.78,93.92,56217.0,93.0618,93.2501,92.9429,93.0816,56217.0
2025-01-29 14:50:00,93.91,94.12,93.83,93.99,62183.0,93.0717,93.2798,92.9924,93.151,62183.0
2025-01-29 14:55:00,94.0,94.0,93.76,93.86,50031.0,93.1609,93.1609,92.923,93.0222,50031.0
2025-01-29 15:00:00,93.83,93.88,93.66,93.66,71193.0,92.9924,93.042,92.8239,92.8239,71193.0
2025-01-29 15:05:00,93.66,93.83,93.62,93.83,60770.0,92.8239,92.9924,92.7843,92.9924,60770.0
2025-01-29 15:10:00,93.83,94.03,93.78,93.89,128517.0,92.9924,93.1906,92.9429,93.0519,128517.0
2025-01-29 15:15:00,93.89,93.89,93.65,93.83,39187.0,93.0519,93.0519,92.814,92.9924,39187.0
2025-01-29 15:20:00,93.82,94.14,93.82,94.13,62536.0,92.9825,93.2997,92.9825,93.2897,62536.0
2025-01-29 15:25:00,94.13,94.23,94.07,94.08,75826.0,93.2897,93.3888,93.2303,93.2402,75826.0
2025-01-29 15:30:00,94.08,94.21,93.99,94.09,67578.0,93.2402,93.369,93.151,93.2501,67578.0
2025-01-29 15:35:00,94.09,94.1,93.85,93.86,98896.0,93.2501,93.26,93.0122,93.0222,98896.0
2025-01-29 15:40:00,93.9,94.07,93.9,93.99,55865.0,93.0618,93.2303,93.0618,93.151,55865.0
2025-01-29 15:45:00,93.99,94.02,93.85,93.94,36818.0,93.151,93.1807,93.0122,93.1014,36818.0
2025-01-29 15:50:00,93.93,94.03,93.84,93.85,124760.0,93.0915,93.1906,93.0023,93.0122,124760.0
2025-01-29 15:55:00,93.86,93.9,93.73,93.75,379353.0,93.0222,93.0618,92.8933,92.9131,379353.0
2025-01-30 09:30:00,95.14,95.22,94.82,95.15,90363.0,94.2907,94.37,93.9736,94.3006,90363.0
2025-01-30 09:35:00,95.17,95.23,95.01,95.05,67395.0,94.3205,94.3799,94.1619,94.2015,67395.0
2025-01-30 09:40:00,95.07,95.1,94.85,94.97,75938.0,94.2214,94.2511,94.0033,94.1222,75938.0
2025-01-30 09:45:00,94.97,95.03,94.76,94.78,59460.0,94.1222,94.1817,93.9141,93.9339,59460.0
2025-01-30 09:50:00,94.78,95.08,94.74,95.04,69874.0,93.9339,94.2313,93.8943,94.1916,69874.0
2025-01-30 09:55:00,95.05,95.1,94.98,95.02,140116.0,94.2015,94.2511,94.1322,94.1718,140116.0
2025-01-30 10:00:00,95.03,95.2,94.98,95.19,148437.0,94.1817,94.3502,94.1322,94.3403,148437.0
2025-01-30 10:05:00,95.19,95.22,95.05,95.11,40294.0,94.3403,94.37,94.2015,94.261,40294.0
2025-01-30 10:10:00,95.1,95.23,95.04,95.19,39963.0,94.2511,94.3799,94.1916,94.3403,39963.0
2025-01-30 10:15:00,95.22,95.38,95.2,95.37,95196.0,94.37,94.5286,94.3502,94.5187,95196.0
2025-01-30 10:20:00,95.36,95.42,95.33,95.37,36114.0,94.5088,94.5682,94.479,94.5187,36114.0
2025-01-30 10:25:00,95.36,95.41,95.25,95.25,38876.0,94.5088,94.5583,94.3997,94.3997,38876.0
2025-01-30 10:30:00,95.25,95.38,95.19,95.38,22816.0,94.3997,94.5286,94.3403,94.5286,22816.0
2025-01-30 10:35:00,95.37,95.44,95.35,95.35,26487.0,94.5187,94.588,94.4989,94.4989,26487.0
2025-01-30 10:40:00,95.35,95.48,95.35,95.47,27309.0,94.4989,94.6277,94.4989,94.6178,27309.0
2025-01-30 10:45:00,95.46,95.52,95.44,95.48,68089.0,94.6079,94.6673,94.588,94.6277,68089.0
2025-01-30 10:50:00,95.48,95.5,95.4,95.45,36832.0,94.6277,94.6475,94.5484,94.598,36832.0
2025-01-30 10:55:00,95.44,95.44,95.29,95.4,21770.0,94.588,94.588,94.4394,94.5484,21770.0
2025-01-30 11:00:00,95.41,95.53,95.41,95.45,23979.0,94.5583,94.6772,94.5583,94.598,23979.0
2025-01-30 11:05:00,95.44,95.51,95.42,95.44,20974.0,94.588,94.6574,94.5682,94.588,20974.0
2025-01-30 11:10:00,95.45,95.53,95.44,95.44,23724.0,94.598,94.6772,94.588,94.588,23724.0
2025-01-30 11:15:00,95.45,95.47,95.28,95.28,62582.0,94.598,94.6178,94.4295,94.4295,62582.0
2025-01-30 11:20:00,95.28,95.33,95.23,95.31,50778.0,94.4295,94.479,94.3799,94.4592,50778.0
2025-01-30 11:25:00,95.3,95.4,95.3,95.39,16518.0,94.4493,94.5484,94.4493,94.5385,16518.0
2025-01-30 11:30:00,95.38,95.42,95.33,95.36,40219.0,94.5286,94.5682,94.479,94.5088,40219.0
2025-01-30 11:35:00,95.36,95.44,95.34,95.44,12420.0,94.5088,94.588,94.4889,94.588,12420.0
2025-01-30 11:40:00,95.45,95.47,95.37,95.41,14008.0,94.598,94.6178,94.5187,94.5583,14008.0
2025-01-30 11:45:00,95.42,95.46,95.36,95.4,37670.0,94.5682,94.6079,94.5088,94.5484,37670.0
2025-01-30 11:50:00,95.4,95.44,95.35,95.39,15607.0,94.5484,94.588,94.4989,94.5385,15607.0
2025-01-30 11:55:00,95.38,95.43,95.3,95.33,31025.0,94.5286,94.5781,94.4493,94.479,31025.0
2025-01-30 12:00:00,95.32,95.4,95.31,95.4,16723.0,94.4691,94.5484,94.4592,94.5484,16723.0
2025-01-30 12:05:00,95.4,95.44,95.31,95.31,24298.0,94.5484,94.588,94.4592,94.4592,24298.0
2025-01-30 12:10:00,95.32,95.33,95.24,95.27,10526.0,94.4691,94.479,94.3898,94.4196,10526.0
2025-01-30 12:15:00,95.27,95.31,95.23,95.23,17497.0,94.4196,94.4592,94.3799,94.3799,17497.0
2025-01-30 12:20:00,95.23,95.26,95.2,95.23,12340.0,94.3799,94.4097,94.3502,94.3799,12340.0
2025-01-30 12:25:00,95.24,95.27,95.15,95.16,11895.0,94.3898,94.4196,94.3006,94.3105,11895.0
2025-01-30 12:30:00,95.16,95.19,95.15,95.19,8112.0,94.3105,94.3403,94.3006,94.3403,8112.0
2025-01-30 12:35:00,95.2,95.26,95.18,95.25,26500.0,94.3502,94.4097,94.3304,94.3997,26500.0
2025-01-30 12:40:00,95.25,95.27,95.21,95.22,7185.0,94.3997,94.4196,94.3601,94.37,7185.0
2025-01-30 12:45:00,95.23,95.28,95.21,95.26,6952.0,94.3799,94.4295,94.3601,94.4097,6952.0
2025-01-30 12:50:00,95.27,95.36,95.27,95.36,10240.0,94.4196,94.5088,94.4196,94.5088,10240.0
2025-01-30 12:55:00,95.37,95.37,95.31,95.34,14334.0,94.5187,94.5187,94.4592,94.4889,14334.0
2025-01-30 13:00:00,95.34,95.45,95.31,95.45,33792.0,94.4889,94.598,94.4592,94.598,33792.0
2025-01-30 13:05:00,95.44,95.47,95.43,95.44,15948.0,94.588,94.6178,94.5781,94.588,15948.0
2025-01-30 13:10:00,95.43,95.53,95.42,95.53,23568.0,94.5781,94.6772,94.5682,94.6772,23568.0
2025-01-30 13:15:00,95.53,95.55,95.44,95.45,16641.0,94.6772,94.6971,94.588,94.598,16641.0
2025-01-30 13:20:00,95.46,95.55,95.45,95.53,11278.0,94.6079,94.6971,94.598,94.6772,11278.0
2025-01-30 13:25:00,95.53,95.55,95.52,95.54,26794.0,94.6772,94.6971,94.6673,94.6872,26794.0
2025-01-30 13:30:00,95.55,95.63,95.54,95.61,21441.0,94.6971,94.7764,94.6872,94.7565,21441.0
2025-01-30 13:35:00,95.61,95.75,95.61,95.74,85894.0,94.7565,94.8953,94.7565,94.8854,85894.0
2025-01-30 13:40:00,95.74,95.75,95.65,95.65,36000.0,94.8854,94.8953,94.7962,94.7962,36000.0
2025-01-30 13:45:00,95.67,95.71,95.67,95.69,52633.0,94.816,94.8556,94.816,94.8358,52633.0
2025-01-30 13:50:00,95.7,95.7,95.66,95.69,35966.0,94.8457,94.8457,94.8061,94.8358,35966.0
2025-01-30 13:55:00,95.68,95.7,95.52,95.52,71917.0,94.8259,94.8457,94.6673,94.6673,71917.0
2025-01-30 14:00:00,95.52,95.54,95.48,95.48,33725.0,94.6673,94.6872,94.6277,94.6277,33725.0
2025-01-30 14:05:00,95.49,95.52,95.42,95.44,13285.0,94.6376,94.6673,94.5682,94.588,13285.0
2025-01-30 14:10:00,95.43,95.51,95.4,95.48,14589.0,94.5781,94.6574,94.5484,94.6277,14589.0
2025-01-30 14:15:00,95.48,95.52,95.43,95.43,9661.0,94.6277,94.6673,94.5781,94.5781,9661.0
2025-01-30 14:20:00,95.42,95.44,95.38,95.4,56403.0,94.5682,94.588,94.5286,94.5484,56403.0
2025-01-30 14:25:00,95.41,95.49,95.38,95.45,36613.0,94.5583,94.6376,94.5286,94.598,36613.0
2025-01-30 14:30:00,95.46,95.47,95.41,95.44,21953.0,94.6079,94.6178,94.5583,94.588,21953.0
2025-01-30 14:35:00,95.45,95.47,95.4,95.41,22775.0,94.598,94.6178,94.5484,94.5583,22775.0
2025-01-30 14:40:00,95.4,95.42,95.38,95.4,23638.0,94.5484,94.5682,94.5286,94.5484,23638.0
2025-01-30 14:45:00,95.4,95.43,95.39,95.42,5116.0,94.5484,94.5781,94.5385,94.5682,5116.0
2025-01-30 14:50:00,95.43,95.44,95.35,95.38,58385.0,94.5781,94.588,94.4989,94.5286,58385.0
2025-01-30 14:55:00,95.38,95.4,95.36,95.39,12157.0,94.5286,94.5484,94.5088,94.5385,12157.0
2025-01-30 15:00:00,95.38,95.39,95.35,95.37,24639.0,94.5286,94.5385,94.4989,94.5187,24639.0
2025-01-30 15:05:00,95.37,95.37,95.26,95.3,23567.0,94.5187,94.5187,94.4097,94.4493,23567.0
2025-01-30 15:10:00,95.3,95.32,95.27,95.3,39095.0,94.4493,94.4691,94.4196,94.4493,39095.0
2025-01-30 15:15:00,95.3,95.32,95.23,95.25,52043.0,94.4493,94.4691,94.3799,94.3997,52043.0
2025-01-30 15:20:00,95.25,95.35,95.24,95.34,51750.0,94.3997,94.4989,94.3898,94.4889,51750.0
2025-01-30 15:25:00,95.33,95.37,95.28,95.29,24954.0,94.479,94.5187,94.4295,94.4394,24954.0
2025-01-30 15:30:00,95.29,95.3,95.18,95.18,38640.0,94.4394,94.4493,94.3304,94.3304,38640.0
2025-01-30 15:35:00,95.17,95.17,94.68,94.69,323360.0,94.3205,94.3205,93.8348,93.8447,323360.0
2025-01-30 15:40:00,94.68,94.68,94.18,94.23,120808.0,93.8348,93.8348,93.3393,93.3888,120808.0
2025-01-30 15:45:00,94.22,94.69,94.21,94.67,222278.0,93.3789,93.8447,93.369,93.8249,222278.0
2025-01-30 15:50:00,94.69,94.98,94.68,94.94,184513.0,93.8447,94.1322,93.8348,94.0925,184513.0
2025-01-30 15:55:00,94.95,95.11,94.91,95.02,639336.0,94.1024,94.261,94.0628,94.1718,639336.0
2025-01-31 09:30:00,94.83,94.9,94.64,94.88,82196.0,93.9835,94.0529,93.7952,94.033,82196.0
2025-01-31 09:35:00,94.9,95.2,94.89,95.15,48285.0,94.0529,94.3502,94.043,94.3006,48285.0
2025-01-31 09:40:00,95.17,95.4,95.16,95.31,21176.0,94.3205,94.5484,94.3105,94.4592,21176.0
2025-01-31 09:45:00,95.32,95.35,95.24,95.33,12980.0,94.4691,94.4989,94.3898,94.479,12980.0
2025-01-31 09:50:00,95.32,95.48,95.3,95.32,30040.0,94.4691,94.6277,94.4493,94.4691,30040.0
2025-01-31 09:55:00,95.34,95.45,95.28,95.36,58035.0,94.4889,94.598,94.4295,94.5088,58035.0
2025-01-31 10:00:00,95.35,95.5,95.3,95.44,51050.0,94.4989,94.6475,94.4493,94.588,51050.0
2025-01-31 10:05:00,95.44,95.44,95.32,95.4,25788.0,94.588,94.588,94.4691,94.5484,25788.0
2025-01-31 10:10:00,95.42,95.47,95.39,95.47,14303.0,94.5682,94.6178,94.5385,94.6178,14303.0
2025-01-31 10:15:00,95.45,95.5,95.41,95.45,19884.0,94.598,94.6475,94.5583,94.598,19884.0
2025-01-31 10:20:00,95.44,95.65,95.41,95.65,15482.0,94.588,94.7962,94.5583,94.7962,15482.0
2025-01-31 10:25:00,95.63,95.69,95.59,95.63,48927.0,94.7764,94.8358,94.7367,94.7764,48927.0
2025-01-31 10:30:00,95.65,95.7,95.62,95.67,17580.0,94.7962,94.8457,94.7664,94.816,17580.0
2025-01-31 10:35:00,95.66,95.71,95.6,95.69,37772.0,94.8061,94.8556,94.7466,94.8358,37772.0
2025-01-31 10:40:00,95.68,95.72,95.57,95.57,16611.0,94.8259,94.8655,94.7169,94.7169,16611.0
2025-01-31 10:45:00,95.57,95.67,95.53,95.66,15210.0,94.7169,94.816,94.6772,94.8061,15210.0
2025-01-31 10:50:00,95.64,95.69,95.59,95.6,9317.0,94.7863,94.8358,94.7367,94.7466,9317.0
2025-01-31 10:55:00,95.59,95.6,95.52,95.58,10506.0,94.7367,94.7466,94.6673,94.7268,10506.0
2025-01-31 11:00:00,95.59,95.63,95.52,95.57,15647.0,94.7367,94.7764,94.6673,94.7169,15647.0
2025-01-31 11:05:00,95.56,95.68,95.55,95.68,28204.0,94.707,94.8259,94.6971,94.8259,28204.0
2025-01-31 11:10:00,95.68,95.72,95.58,95.59,23534.0,94.8259,94.8655,94.7268,94.7367,23534.0
2025-01-31 11:15:00,95.59,95.61,95.57,95.6,16602.0,94.7367,94.7565,94.7169,94.7466,16602.0
2025-01-31 11:20:00,95.61,95.62,95.59,95.61,28763.0,94.7565,94.7664,94.7367,94.7565,28763.0
2025-01-31 11:25:00,95.61,95.65,95.58,95.6,24985.0,94.7565,94.7962,94.7268,94.7466,24985.0
2025-01-31 11:30:00,95.61,95.67,95.58,95.63,12022.0,94.7565,94.816,94.7268,94.7764,12022.0
2025-01-31 11:35:00,95.63,95.68,95.61,95.68,8221.0,94.7764,94.8259,94.7565,94.8259,8221.0
2025-01-31 11:40:00,95.69,95.69,95.61,95.61,5298.0,94.8358,94.8358,94.7565,94.7565,5298.0
2025-01-31 11:45:00,95.61,95.63,95.49,95.52,34735.0,94.7565,94.7764,94.6376,94.6673,34735.0
2025-01-31 11:50:00,95.51,95.53,95.46,95.5,17619.0,94.6574,94.6772,94.6079,94.6475,17619.0
2025-01-31 11:55:00,95.48,95.52,95.46,95.47,8656.0,94.6277,94.6673,94.6079,94.6178,8656.0
2025-01-31 12:00:00,95.48,95.52,95.44,95.5,11293.0,94.6277,94.6673,94.588,94.6475,11293.0
2025-01-31 12:05:00,95.48,95.49,95.33,95.41,73997.0,94.6277,94.6376,94.479,94.5583,73997.0
2025-01-31 12:10:00,95.42,95.43,95.32,95.37,13621.0,94.5682,94.5781,94.4691,94.5187,13621.0
2025-01-31 12:15:00,95.34,95.49,95.29,95.48,25405.0,94.4889,94.6376,94.4394,94.6277,25405.0
2025-01-31 12:20:00,95.5,95.57,95.5,95.54,32172.0,94.6475,94.7169,94.6475,94.6872,32172.0
2025-01-31 12:25:00,95.53,95.55,95.51,95.52,16793.0,94.6772,94.6971,94.6574,94.6673,16793.0
2025-01-31 12:30:00,95.55,95.59,95.54,95.59,8262.0,94.6971,94.7367,94.6872,94.7367,8262.0
2025-01-31 12:35:00,95.59,95.64,95.59,95.62,21637.0,94.7367,94.7863,94.7367,94.7664,21637.0
2025-01-31 12:40:00,95.62,95.64,95.6,95.61,12930.0,94.7664,94.7863,94.7466,94.7565,12930.0
2025-01-31 12:45:00,95.61,95.65,95.54,95.55,10327.0,94.7565,94.7962,94.6872,94.6971,10327.0
2025-01-31 12:50:00,95.54,95.57,95.51,95.56,5061.0,94.6872,94.7169,94.6574,94.707,5061.0
2025-01-31 12:55:00,95.55,95.55,95.49,95.5,14223.0,94.6971,94.6971,94.6376,94.6475,14223.0
2025-01-31 13:00:00,95.51,95.55,95.49,95.49,10455.0,94.6574,94.6971,94.6376,94.6376,10455.0
2025-01-31 13:05:00,95.51,95.52,95.51,95.52,3130.0,94.6574,94.6673,94.6574,94.6673,3130.0
2025-01-31 13:10:00,95.52,95.55,95.47,95.51,14153.0,94.6673,94.6971,94.6178,94.6574,14153.0
2025-01-31 13:15:00,95.51,95.54,95.31,95.34,35856.0,94.6574,94.6872,94.4592,94.4889,35856.0
2025-01-31 13:20:00,95.31,95.37,95.16,95.18,35548.0,94.4592,94.5187,94.3105,94.3304,35548.0
2025-01-31 13:25:00,95.15,95.21,95.04,95.07,26831.0,94.3006,94.3601,94.1916,94.2214,26831.0
2025-01-31 13:30:00,95.05,95.11,94.9,94.9,39025.0,94.2015,94.261,94.0529,94.0529,39025.0
2025-01-31 13:35:00,94.87,94.95,94.79,94.88,66997.0,94.0231,94.1024,93.9439,94.033,66997.0
2025-01-31 13:40:00,94.89,94.99,94.88,94.99,18289.0,94.043,94.1421,94.033,94.1421,18289.0
2025-01-31 13:45:00,94.98,95.05,94.94,95.03,22261.0,94.1322,94.2015,94.0925,94.1817,22261.0
2025-01-31 13:50:00,95.03,95.03,94.88,94.95,20975.0,94.1817,94.1817,94.033,94.1024,20975.0
2025-01-31 13:55:00,94.95,94.96,94.85,94.88,21057.0,94.1024,94.1123,94.0033,94.033,21057.0
2025-01-31 14:00:00,94.88,94.93,94.79,94.85,41702.0,94.033,94.0826,93.9439,94.0033,41702.0
2025-01-31 14:05:00,94.85,94.85,94.6,94.66,93014.0,94.0033,94.0033,93.7555,93.815,93014.0
2025-01-31 14:10:00,94.67,94.8,94.65,94.76,38097.0,93.8249,93.9538,93.8051,93.9141,38097.0
2025-01-31 14:15:00,94.77,94.79,94.62,94.67,57781.0,93.924,93.9439,93.7754,93.8249,57781.0
2025-01-31 14:20:00,94.67,94.78,94.64,94.78,63807.0,93.8249,93.9339,93.7952,93.9339,63807.0
2025-01-31 14:25:00,94.8,94.83,94.75,94.83,28753.0,93.9538,93.9835,93.9042,93.9835,28753.0
2025-01-31 14:30:00,94.83,94.95,94.83,94.95,29976.0,93.9835,94.1024,93.9835,94.1024,29976.0
2025-01-31 14:35:00,94.95,94.95,94.78,94.8,44383.0,94.1024,94.1024,93.9339,93.9538,44383.0
2025-01-31 14:40:00,94.81,94.85,94.7,94.72,51252.0,93.9637,94.0033,93.8547,93.8745,51252.0
2025-01-31 14:45:00,94.72,94.81,94.67,94.8,19435.0,93.8745,93.9637,93.8249,93.9538,19435.0
2025-01-31 14:50:00,94.79,94.9,94.75,94.9,71178.0,93.9439,94.0529,93.9042,94.0529,71178.0
2025-01-31 14:55:00,94.9,94.94,94.86,94.86,34620.0,94.0529,94.0925,94.0132,94.0132,34620.0
2025-01-31 15:00:00,94.86,94.87,94.64,94.65,141402.0,94.0132,94.0231,93.7952,93.8051,141402.0
2025-01-31 15:05:00,94.65,94.7,94.57,94.57,90221.0,93.8051,93.8547,93.7258,93.7258,90221.0
2025-01-31 15:10:00,94.57,94.72,94.55,94.68,47977.0,93.7258,93.8745,93.706,93.8348,47977.0
2025-01-31 15:15:00,94.68,94.73,94.65,94.7,39781.0,93.8348,93.8844,93.8051,93.8547,39781.0
2025-01-31 15:20:00,94.69,94.71,94.61,94.69,176941.0,93.8447,93.8646,93.7655,93.8447,176941.0
2025-01-31 15:25:00,94.69,94.71,94.58,94.62,44825.0,93.8447,93.8646,93.7357,93.7754,44825.0
2025-01-31 15:30:00,94.62,94.69,94.51,94.63,122405.0,93.7754,93.8447,93.6663,93.7853,122405.0
2025-01-31 15:35:00,94.62,94.65,94.58,94.61,194565.0,93.7754,93.8051,93.7357,93.7655,194565.0
2025-01-31 15:40:00,94.63,94.7,94.59,94.65,39369.0,93.7853,93.8547,93.7456,93.8051,39369.0
2025-01-31 15:45:00,94.66,94.86,94.66,94.86,33257.0,93.815,94.0132,93.815,94.0132,33257.0
2025-01-31 15:50:00,94.85,95.02,94.83,94.86,224553.0,94.0033,94.1718,93.9835,94.0132,224553.0
2025-01-31 15:55:00,94.86,94.92,94.8,94.83,469616.0,94.0132,94.0727,93.9538,93.9835,469616.0
2025-02-03 09:30:00,93.83,94.03,93.58,93.77,302027.0,92.9924,93.1906,92.7447,92.933,302027.0
2025-02-03 09:35:00,93.78,93.83,93.44,93.62,48762.0,92.9429,92.9924,92.6059,92.7843,48762.0
2025-02-03 09:40:00,93.6,93.6,93.3,93.3,47935.0,92.7645,92.7645,92.4672,92.4672,47935.0
2025-02-03 09:45:00,93.31,93.55,93.24,93.41,89334.0,92.4771,92.7149,92.4077,92.5762,89334.0
2025-02-03 09:50:00,93.39,93.39,93.2,93.21,27474.0,92.5563,92.5563,92.368,92.378,27474.0
2025-02-03 09:55:00,93.19,93.37,93.13,93.19,37521.0,92.3581,92.5365,92.2987,92.3581,37521.0
2025-02-03 10:00:00,93.19,93.44,93.09,93.32,35941.0,92.3581,92.6059,92.259,92.487,35941.0
2025-02-03 10:05:00,93.3,93.48,93.3,93.39,24308.0,92.4672,92.6455,92.4672,92.5563,24308.0
2025-02-03 10:10:00,93.39,93.57,93.35,93.48,31621.0,92.5563,92.7347,92.5167,92.6455,31621.0
2025-02-03 10:15:00,93.49,93.7,93.49,93.63,37952.0,92.6555,92.8636,92.6555,92.7942,37952.0
2025-02-03 10:20:00,93.63,94.49,93.6,94.43,128027.0,92.7942,93.6465,92.7645,93.5871,128027.0
2025-02-03 10:25:00,94.45,94.74,94.34,94.66,47486.0,93.6069,93.8943,93.4979,93.815,47486.0
2025-02-03 10:30:00,94.7,94.7,94.38,94.4,101707.0,93.8547,93.8547,93.5375,93.5573,101707.0
2025-02-03 10:35:00,94.41,94.56,94.35,94.56,81795.0,93.5672,93.7159,93.5078,93.7159,81795.0
2025-02-03 10:40:00,94.52,94.69,94.4,94.57,140449.0,93.6763,93.8447,93.5573,93.7258,140449.0
2025-02-03 10:45:00,94.56,94.6,94.43,94.52,86243.0,93.7159,93.7555,93.5871,93.6763,86243.0
2025-02-03 10:50:00,94.52,94.66,94.43,94.46,44885.0,93.6763,93.815,93.5871,93.6168,44885.0
2025-02-03 10:55:00,94.44,94.61,94.43,94.49,28684.0,93.597,93.7655,93.5871,93.6465,28684.0
2025-02-03 11:00:00,94.46,94.61,94.37,94.49,127616.0,93.6168,93.7655,93.5276,93.6465,127616.0
2025-02-03 11:05:00,94.5,94.61,94.27,94.57,144258.0,93.6564,93.7655,93.4285,93.7258,144258.0
2025-02-03 11:10:00,94.59,94.75,94.59,94.72,102752.0,93.7456,93.9042,93.7456,93.8745,102752.0
2025-02-03 11:15:00,94.71,94.82,94.62,94.81,32650.0,93.8646,93.9736,93.7754,93.9637,32650.0
2025-02-03 11:20:00,94.83,94.91,94.8,94.86,17147.0,93.9835,94.0628,93.9538,94.0132,17147.0
2025-02-03 11:25:00,94.84,94.86,94.75,94.81,27609.0,93.9934,94.0132,93.9042,93.9637,27609.0
2025-02-03 11:30:00,94.81,94.91,94.68,94.88,92543.0,93.9637,94.0628,93.8348,94.033,92543.0
2025-02-03 11:35:00,94.89,94.97,94.87,94.94,129663.0,94.043,94.1222,94.0231,94.0925,129663.0
2025-02-03 11:40:00,94.94,94.95,94.76,94.91,54828.0,94.0925,94.1024,93.9141,94.0628,54828.0
2025-02-03 11:45:00,94.92,94.92,94.67,94.73,42421.0,94.0727,94.0727,93.8249,93.8844,42421.0
2025-02-03 11:50:00,94.73,94.75,94.63,94.64,11543.0,93.8844,93.9042,93.7853,93.7952,11543.0
2025-02-03 11:55:00,94.61,94.63,94.49,94.57,31714.0,93.7655,93.7853,93.6465,93.7258,31714.0
2025-02-03 12:00:00,94.55,94.58,94.45,94.48,105519.0,93.706,93.7357,93.6069,93.6366,105519.0
2025-02-03 12:05:00,94.49,94.51,94.37,94.45,11757.0,93.6465,93.6663,93.5276,93.6069,11757.0
2025-02-03 12:10:00,94.45,94.49,94.35,94.43,17882.0,93.6069,93.6465,93.5078,93.5871,17882.0
2025-02-03 12:15:00,94.43,94.48,94.38,94.44,33423.0,93.5871,93.6366,93.5375,93.597,33423.0
2025-02-03 12:20:00,94.48,94.67,94.48,94.66,38429.0,93.6366,93.8249,93.6366,93.815,38429.0
2025-02-03 12:25:00,94.68,94.76,94.63,94.63,22322.0,93.8348,93.9141,93.7853,93.7853,22322.0
2025-02-03 12:30:00,94.62,94.64,94.5,94.52,29416.0,93.7754,93.7952,93.6564,93.6763,29416.0
2025-02-03 12:35:00,94.51,94.58,94.47,94.56,17985.0,93.6663,93.7357,93.6267,93.7159,17985.0
2025-02-03 12:40:00,94.55,94.58,94.46,94.55,31442.0,93.706,93.7357,93.6168,93.706,31442.0
2025-02-03 12:45:00,94.52,94.55,94.43,94.45,17698.0,93.6763,93.706,93.5871,93.6069,17698.0
2025-02-03 12:50:00,94.45,94.64,94.45,94.61,33989.0,93.6069,93.7952,93.6069,93.7655,33989.0
2025-02-03 12:55:00,94.62,94.63,94.34,94.52,153508.0,93.7754,93.7853,93.4979,93.6763,153508.0
2025-02-03 13:00:00,94.5,94.51,94.29,94.45,36678.0,93.6564,93.6663,93.4483,93.6069,36678.0
2025-02-03 13:05:00,94.44,94.55,94.4,94.42,32621.0,93.597,93.706,93.5573,93.5772,32621.0
2025-02-03 13:10:00,94.43,94.59,94.36,94.53,34202.0,93.5871,93.7456,93.5177,93.6862,34202.0
2025-02-03 13:15:00,94.55,94.62,94.47,94.51,15607.0,93.706,93.7754,93.6267,93.6663,15607.0
2025-02-03 13:20:00,94.48,94.56,94.48,94.53,6650.0,93.6366,93.7159,93.6366,93.6862,6650.0
2025-02-03 13:25:00,94.56,94.6,94.5,94.52,21644.0,93.7159,93.7555,93.6564,93.6763,21644.0
2025-02-03 13:30:00,94.53,94.68,94.49,94.66,16338.0,93.6862,93.8348,93.6465,93.815,16338.0
2025-02-03 13:35:00,94.67,94.69,94.56,94.61,11135.0,93.8249,93.8447,93.7159,93.7655,11135.0
2025-02-03 13:40:00,94.61,94.63,94.47,94.51,32083.0,93.7655,93.7853,93.6267,93.6663,32083.0
2025-02-03 13:45:00,94.5,94.63,94.49,94.62,24576.0,93.6564,93.7853,93.6465,93.7754,24576.0
2025-02-03 13:50:00,94.62,94.68,94.61,94.63,11702.0,93.7754,93.8348,93.7655,93.7853,11702.0
2025-02-03 13:55:00,94.63,94.65,94.56,94.58,15661.0,93.7853,93.8051,93.7159,93.7357,15661.0
2025-02-03 14:00:00,94.56,94.66,94.56,94.64,11535.0,93.7159,93.815,93.7159,93.7952,11535.0
2025-02-03 14:05:00,94.65,94.73,94.62,94.71,8099.0,93.8051,93.8844,93.7754,93.8646,8099.0
2025-02-03 14:10:00,94.71,94.76,94.7,94.71,8352.0,93.8646,93.9141,93.8547,93.8646,8352.0
2025-02-03 14:15:00,94.71,94.76,94.67,94.72,13793.0,93.8646,93.9141,93.8249,93.8745,13793.0
2025-02-03 14:20:00,94.71,94.77,94.69,94.76,17261.0,93.8646,93.924,93.8447,93.9141,17261.0
2025-02-03 14:25:00,94.75,94.76,94.67,94.67,13073.0,93.9042,93.9141,93.8249,93.8249,13073.0
2025-02-03 14:30:00,94.68,94.78,94.68,94.74,12614.0,93.8348,93.9339,93.8348,93.8943,12614.0
2025-02-03 14:35:00,94.73,94.75,94.69,94.71,10673.0,93.8844,93.9042,93.8447,93.8646,10673.0
2025-02-03 14:40:00,94.7,94.76,94.69,94.76,9549.0,93.8547,93.9141,93.8447,93.9141,9549.0
2025-02-03 14:45:00,94.75,94.79,94.74,94.76,11173.0,93.9042,93.9439,93.8943,93.9141,11173.0
2025-02-03 14:50:00,94.77,94.77,94.73,94.73,18900.0,93.924,93.924,93.8844,93.8844,18900.0
2025-02-03 14:55:00,94.75,94.77,94.61,94.66,17370.0,93.9042,93.924,93.7655,93.815,17370.0
2025-02-03 15:00:00,94.66,94.74,94.63,94.72,15714.0,93.815,93.8943,93.7853,93.8745,15714.0
2025-02-03 15:05:00,94.72,94.72,94.66,94.68,36108.0,93.8745,93.8745,93.815,93.8348,36108.0
2025-02-03 15:10:00,94.68,94.71,94.64,94.67,23233.0,93.8348,93.8646,93.7952,93.8249,23233.0
2025-02-03 15:15:00,94.69,94.69,94.59,94.66,71357.0,93.8447,93.8447,93.7456,93.815,71357.0
2025-02-03 15:20:00,94.67,94.68,94.61,94.67,47161.0,93.8249,93.8348,93.7655,93.8249,47161.0
2025-02-03 15:25:00,94.66,94.66,94.55,94.55,33748.0,93.815,93.815,93.706,93.706,33748.0
2025-02-03 15:30:00,94.55,94.57,94.47,94.53,37071.0,93.706,93.7258,93.6267,93.6862,37071.0
2025-02-03 15:35:00,94.53,94.64,94.46,94.55,27054.0,93.6862,93.7952,93.6168,93.706,27054.0
2025-02-03 15:40:00,94.56,94.58,94.48,94.48,45384.0,93.7159,93.7357,93.6366,93.6366,45384.0
2025-02-03 15:45:00,94.49,94.58,94.46,94.57,100341.0,93.6465,93.7357,93.6168,93.7258,100341.0
2025-02-03 15:50:00,94.58,94.79,94.55,94.58,180550.0,93.7357,93.9439,93.706,93.7357,180550.0
2025-02-03 15:55:00,94.58,94.64,94.54,94.55,386647.0,93.7357,93.7952,93.6961,93.706,386647.0
2025-02-04 09:30:00,93.92,94.17,93.73,94.15,107646.0,93.0816,93.3294,92.8933,93.3096,107646.0
2025-02-04 09:35:00,94.14,94.15,93.94,94.0,45690.0,93.2997,93.3096,93.1014,93.1609,45690.0
2025-02-04 09:40:00,93.98,94.0,93.72,93.75,21103.0,93.1411,93.1609,92.8834,92.9131,21103.0
2025-02-04 09:45:00,93.78,93.91,93.67,93.7,37579.0,92.9429,93.0717,92.8338,92.8636,37579.0
2025-02-04 09:50:00,93.7,93.83,93.67,93.77,18813.0,92.8636,92.9924,92.8338,92.933,18813.0
2025-02-04 09:55:00,93.77,93.83,93.67,93.82,30390.0,92.933,92.9924,92.8338,92.9825,30390.0
2025-02-04 10:00:00,93.8,94.05,93.8,93.93,84803.0,92.9627,93.2105,92.9627,93.0915,84803.0
2025-02-04 10:05:00,93.93,94.17,93.84,94.15,51188.0,93.0915,93.3294,93.0023,93.3096,51188.0
2025-02-04 10:10:00,94.16,94.44,94.16,94.42,94112.0,93.3195,93.597,93.3195,93.5772,94112.0
2025-02-04 10:15:00,94.43,94.58,94.42,94.56,47115.0,93.5871,93.7357,93.5772,93.7159,47115.0
2025-02-04 10:20:00,94.57,94.62,94.37,94.37,30495.0,93.7258,93.7754,93.5276,93.5276,30495.0
2025-02-04 10:25:00,94.38,94.4,94.19,94.2,11591.0,93.5375,93.5573,93.3492,93.3591,11591.0
2025-02-04 10:30:00,94.18,94.3,94.16,94.24,30198.0,93.3393,93.4582,93.3195,93.3988,30198.0
2025-02-04 10:35:00,94.24,94.27,94.2,94.25,10398.0,93.3988,93.4285,93.3591,93.4087,10398.0
2025-02-04 10:40:00,94.24,94.25,94.15,94.25,8230.0,93.3988,93.4087,93.3096,93.4087,8230.0
2025-02-04 10:45:00,94.24,94.28,94.14,94.28,14886.0,93.3988,93.4384,93.2997,93.4384,14886.0
2025-02-04 10:50:00,94.27,94.34,94.26,94.34,14343.0,93.4285,93.4979,93.4186,93.4979,14343.0
2025-02-04 10:55:00,94.35,94.39,94.27,94.27,28583.0,93.5078,93.5474,93.4285,93.4285,28583.0
2025-02-04 11:00:00,94.28,94.48,94.28,94.44,16715.0,93.4384,93.6366,93.4384,93.597,16715.0
2025-02-04 11:05:00,94.44,94.5,94.43,94.5,12894.0,93.597,93.6564,93.5871,93.6564,12894.0
2025-02-04 11:10:00,94.51,94.55,94.46,94.54,18067.0,93.6663,93.706,93.6168,93.6961,18067.0
2025-02-04 11:15:00,94.54,94.54,94.48,94.5,24387.0,93.6961,93.6961,93.6366,93.6564,24387.0
2025-02-04 11:20:00,94.49,94.6,94.48,94.58,64471.0,93.6465,93.7555,93.6366,93.7357,64471.0
2025-02-04 11:25:00,94.57,94.7,94.56,94.68,18481.0,93.7258,93.8547,93.7159,93.8348,18481.0
2025-02-04 11:30:00,94.67,94.7,94.64,94.67,9650.0,93.8249,93.8547,93.7952,93.8249,9650.0
2025-02-04 11:35:00,94.66,94.71,94.62,94.66,12106.0,93.815,93.8646,93.7754,93.815,12106.0
2025-02-04 11:40:00,94.66,94.7,94.63,94.68,17001.0,93.815,93.8547,93.7853,93.8348,17001.0
2025-02-04 11:45:00,94.69,94.69,94.62,94.62,17738.0,93.8447,93.8447,93.7754,93.7754,17738.0
2025-02-04 11:50:00,94.64,94.69,94.6,94.69,16642.0,93.7952,93.8447,93.7555,93.8447,16642.0
2025-02-04 11:55:00,94.66,94.69,94.61,94.68,12081.0,93.815,93.8447,93.7655,93.8348,12081.0
2025-02-04 12:00:00,94.67,94.81,94.67,94.81,8099.0,93.8249,93.9637,93.8249,93.9637,8099.0
2025-02-04 12:05:00,94.81,94.87,94.8,94.86,15513.0,93.9637,94.0231,93.9538,94.0132,15513.0
2025-02-04 12:10:00,94.87,94.87,94.79,94.79,8220.0,94.0231,94.0231,93.9439,93.9439,8220.0
2025-02-04 12:15:00,94.77,94.81,94.63,94.66,29365.0,93.924,93.9637,93.7853,93.815,29365.0
2025-02-04 12:20:00,94.68,94.68,94.6,94.67,11600.0,93.8348,93.8348,93.7555,93.8249,11600.0
2025-02-04 12:25:00,94.66,94.67,94.59,94.59,7666.0,93.815,93.8249,93.7456,93.7456,7666.0
2025-02-04 12:30:00,94.61,94.66,94.58,94.64,6257.0,93.7655,93.815,93.7357,93.7952,6257.0
2025-02-04 12:35:00,94.66,94.72,94.64,94.64,58710.0,93.815,93.8745,93.7952,93.7952,58710.0
2025-02-04 12:40:00,94.64,94.7,94.61,94.7,65345.0,93.7952,93.8547,93.7655,93.8547,65345.0
2025-02-04 12:45:00,94.7,94.75,94.67,94.72,11646.0,93.8547,93.9042,93.8249,93.8745,11646.0
2025-02-04 12:50:00,94.72,94.75,94.69,94.7,19875.0,93.8745,93.9042,93.8447,93.8547,19875.0
2025-02-04 12:55:00,94.7,94.74,94.66,94.71,59584.0,93.8547,93.8943,93.815,93.8646,59584.0
2025-02-04 13:00:00,94.71,94.73,94.64,94.64,6682.0,93.8646,93.8844,93.7952,93.7952,6682.0
2025-02-04 13:05:00,94.63,94.64,94.6,94.62,7787.0,93.7853,93.7952,93.7555,93.7754,7787.0
2025-02-04 13:10:00,94.62,94.62,94.58,94.58,23889.0,93.7754,93.7754,93.7357,93.7357,23889.0
2025-02-04 13:15:00,94.59,94.67,94.59,94.62,12262.0,93.7456,93.8249,93.7456,93.7754,12262.0
2025-02-04 13:20:00,94.62,94.62,94.57,94.61,10319.0,93.7754,93.7754,93.7258,93.7655,10319.0
2025-02-04 13:25:00,94.6,94.6,94.53,94.55,10506.0,93.7555,93.7555,93.6862,93.706,10506.0
2025-02-04 13:30:00,94.54,94.55,94.47,94.49,10534.0,93.6961,93.706,93.6267,93.6465,10534.0
2025-02-04 13:35:00,94.48,94.48,94.34,94.34,12994.0,93.6366,93.6366,93.4979,93.4979,12994.0
2025-02-04 13:40:00,94.35,94.37,94.32,94.33,42816.0,93.5078,93.5276,93.478,93.488,42816.0
2025-02-04 13:45:00,94.32,94.32,94.3,94.31,13655.0,93.478,93.478,93.4582,93.4681,13655.0
2025-02-04 13:50:00,94.31,94.38,94.31,94.37,24031.0,93.4681,93.5375,93.4681,93.5276,24031.0
2025-02-04 13:55:00,94.38,94.38,94.3,94.31,9749.0,93.5375,93.5375,93.4582,93.4681,9749.0
2025-02-04 14:00:00,94.31,94.4,94.31,94.38,8667.0,93.4681,93.5573,93.4681,93.5375,8667.0
2025-02-04 14:05:00,94.39,94.51,94.39,94.5,25504.0,93.5474,93.6663,93.5474,93.6564,25504.0
2025-02-04 14:10:00,94.5,94.57,94.48,94.56,24558.0,93.6564,93.7258,93.6366,93.7159,24558.0
2025-02-04 14:15:00,94.56,94.58,94.53,94.54,16969.0,93.7159,93.7357,93.6862,93.6961,16969.0
2025-02-04 14:20:00,94.55,94.65,94.54,94.65,15236.0,93.706,93.8051,93.6961,93.8051,15236.0
2025-02-04 14:25:00,94.66,94.69,94.65,94.66,5878.0,93.815,93.8447,93.8051,93.815,5878.0
2025-02-04 14:30:00,94.68,94.76,94.68,94.76,27008.0,93.8348,93.9141,93.8348,93.9141,27008.0
2025-02-04 14:35:00,94.76,94.77,94.65,94.66,13743.0,93.9141,93.924,93.8051,93.815,13743.0
2025-02-04 14:40:00,94.67,94.71,94.66,94.67,17548.0,93.8249,93.8646,93.815,93.8249,17548.0
2025-02-04 14:45:00,94.67,94.67,94.58,94.61,19407.0,93.8249,93.8249,93.7357,93.7655,19407.0
2025-02-04 14:50:00,94.6,94.7,94.58,94.7,11571.0,93.7555,93.8547,93.7357,93.8547,11571.0
2025-02-04 14:55:00,94.69,94.7,94.54,94.61,53946.0,93.8447,93.8547,93.6961,93.7655,53946.0
2025-02-04 15:00:00,94.61,94.61,94.51,94.57,16097.0,93.7655,93.7655,93.6663,93.7258,16097.0
2025-02-04 15:05:00,94.58,94.61,94.53,94.56,11528.0,93.7357,93.7655,93.6862,93.7159,11528.0
2025-02-04 15:10:00,94.57,94.64,94.57,94.63,19069.0,93.7258,93.7952,93.7258,93.7853,19069.0
2025-02-04 15:15:00,94.63,94.64,94.54,94.61,23581.0,93.7853,93.7952,93.6961,93.7655,23581.0
2025-02-04 15:20:00,94.6,94.6,94.52,94.56,11237.0,93.7555,93.7555,93.6763,93.7159,11237.0
2025-02-04 15:25:00,94.55,94.56,94.49,94.51,12034.0,93.706,93.7159,93.6465,93.6663,12034.0
2025-02-04 15:30:00,94.5,94.65,94.5,94.61,16866.0,93.6564,93.8051,93.6564,93.7655,16866.0
2025-02-04 15:35:00,94.6,94.75,94.56,94.74,20358.0,93.7555,93.9042,93.7159,93.8943,20358.0
2025-02-04 15:40:00,94.74,94.76,94.71,94.74,31128.0,93.8943,93.9141,93.8646,93.8943,31128.0
2025-02-04 15:45:00,94.74,94.76,94.7,94.73,59754.0,93.8943,93.9141,93.8547,93.8844,59754.0
2025-02-04 15:50:00,94.73,94.77,94.67,94.68,125613.0,93.8844,93.924,93.8249,93.8348,125613.0
2025-02-04 15:55:00,94.69,94.72,94.62,94.64,296027.0,93.8447,93.8745,93.7754,93.7952,296027.0
2025-02-05 09:30:00,95.66,95.66,95.18,95.21,177168.0,94.8061,94.8061,94.3304,94.3601,177168.0
2025-02-05 09:35:00,95.25,95.42,95.18,95.41,127863.0,94.3997,94.5682,94.3304,94.5583,127863.0
2025-02-05 09:40:00,95.42,95.53,95.34,95.36,45975.0,94.5682,94.6772,94.4889,94.5088,45975.0
2025-02-05 09:45:00,95.37,95.37,94.96,95.02,66421.0,94.5187,94.5187,94.1123,94.1718,66421.0
2025-02-05 09:50:00,95.02,95.03,94.81,94.82,23071.0,94.1718,94.1817,93.9637,93.9736,23071.0
2025-02-05 09:55:00,94.85,94.93,94.74,94.93,23877.0,94.0033,94.0826,93.8943,94.0826,23877.0
2025-02-05 10:00:00,94.97,95.23,94.95,94.95,112146.0,94.1222,94.3799,94.1024,94.1024,112146.0
2025-02-05 10:05:00,94.93,95.31,94.92,95.27,52124.0,94.0826,94.4592,94.0727,94.4196,52124.0
2025-02-05 10:10:00,95.27,95.3,95.18,95.3,16246.0,94.4196,94.4493,94.3304,94.4493,16246.0
2025-02-05 10:15:00,95.31,95.4,95.29,95.32,12108.0,94.4592,94.5484,94.4394,94.4691,12108.0
2025-02-05 10:20:00,95.32,95.45,95.26,95.44,22588.0,94.4691,94.598,94.4097,94.588,22588.0
2025-02-05 10:25:00,95.38,95.46,95.38,95.45,27200.0,94.5286,94.6079,94.5286,94.598,27200.0
2025-02-05 10:30:00,95.45,95.49,95.39,95.42,15994.0,94.598,94.6376,94.5385,94.5682,15994.0
2025-02-05 10:35:00,95.42,95.47,95.41,95.42,19735.0,94.5682,94.6178,94.5583,94.5682,19735.0
2025-02-05 10:40:00,95.42,95.45,95.29,95.36,96621.0,94.5682,94.598,94.4394,94.5088,96621.0
2025-02-05 10:45:00,95.35,95.4,95.32,95.37,277607.0,94.4989,94.5484,94.4691,94.5187,277607.0
2025-02-05 10:50:00,95.36,95.37,95.3,95.35,19931.0,94.5088,94.5187,94.4493,94.4989,19931.0
2025-02-05 10:55:00,95.35,95.42,95.35,95.41,15137.0,94.4989,94.5682,94.4989,94.5583,15137.0
2025-02-05 11:00:00,95.41,95.46,95.4,95.46,7572.0,94.5583,94.6079,94.5484,94.6079,7572.0
2025-02-05 11:05:00,95.43,95.46,95.4,95.45,3428.0,94.5781,94.6079,94.5484,94.598,3428.0
2025-02-05 11:10:00,95.45,95.51,95.4,95.49,11233.0,94.598,94.6574,94.5484,94.6376,11233.0
2025-02-05 11:15:00,95.5,95.55,95.47,95.55,16377.0,94.6475,94.6971,94.6178,94.6971,16377.0
2025-02-05 11:20:00,95.56,95.68,95.56,95.66,10780.0,94.707,94.8259,94.707,94.8061,10780.0
2025-02-05 11:25:00,95.67,95.79,95.67,95.74,96258.0,94.816,94.9349,94.816,94.8854,96258.0
2025-02-05 11:30:00,95.76,95.87,95.73,95.86,20019.0,94.9052,95.0142,94.8755,95.0043,20019.0
2025-02-05 11:35:00,95.84,95.84,95.74,95.79,20302.0,94.9845,94.9845,94.8854,94.9349,20302.0
2025-02-05 11:40:00,95.81,95.84,95.74,95.84,54466.0,94.9547,94.9845,94.8854,94.9845,54466.0
2025-02-05 11:45:00,95.83,95.86,95.79,95.85,17490.0,94.9746,95.0043,94.9349,94.9944,17490.0
2025-02-05 11:50:00,95.85,95.96,95.85,95.91,21361.0,94.9944,95.1034,94.9944,95.0539,21361.0
2025-02-05 11:55:00,95.92,95.93,95.75,95.77,27760.0,95.0638,95.0737,94.8953,94.9151,27760.0
2025-02-05 12:00:00,95.77,95.84,95.76,95.79,14131.0,94.9151,94.9845,94.9052,94.9349,14131.0
2025-02-05 12:05:00,95.78,95.84,95.75,95.81,22660.0,94.925,94.9845,94.8953,94.9547,22660.0
2025-02-05 12:10:00,95.82,95.86,95.77,95.85,17478.0,94.9647,95.0043,94.9151,94.9944,17478.0
2025-02-05 12:15:00,95.84,95.95,95.83,95.91,9220.0,94.9845,95.0935,94.9746,95.0539,9220.0
2025-02-05 12:20:00,95.89,95.89,95.78,95.82,6519.0,95.034,95.034,94.925,94.9647,6519.0
2025-02-05 12:25:00,95.8,95.84,95.76,95.81,6691.0,94.9448,94.9845,94.9052,94.9547,6691.0
2025-02-05 12:30:00,95.81,95.83,95.79,95.8,3970.0,94.9547,94.9746,94.9349,94.9448,3970.0
2025-02-05 12:35:00,95.8,95.81,95.77,95.8,13186.0,94.9448,94.9547,94.9151,94.9448,13186.0
2025-02-05 12:40:00,95.81,95.81,95.78,95.8,7481.0,94.9547,94.9547,94.925,94.9448,7481.0
2025-02-05 12:45:00,95.8,95.85,95.78,95.85,5401.0,94.9448,94.9944,94.925,94.9944,5401.0
2025-02-05 12:50:00,95.85,95.88,95.81,95.81,11072.0,94.9944,95.0241,94.9547,94.9547,11072.0
2025-02-05 12:55:00,95.8,95.8,95.75,95.78,5806.0,94.9448,94.9448,94.8953,94.925,5806.0
2025-02-05 13:00:00,95.8,95.82,95.8,95.81,3126.0,94.9448,94.9647,94.9448,94.9547,3126.0
2025-02-05 13:05:00,95.79,95.8,95.75,95.79,3959.0,94.9349,94.9448,94.8953,94.9349,3959.0
2025-02-05 13:10:00,95.79,95.82,95.79,95.82,5041.0,94.9349,94.9647,94.9349,94.9647,5041.0
2025-02-05 13:15:00,95.83,95.83,95.81,95.82,3661.0,94.9746,94.9746,94.9547,94.9647,3661.0
2025-02-05 13:20:00,95.82,95.83,95.78,95.79,7071.0,94.9647,94.9746,94.925,94.9349,7071.0
2025-02-05 13:25:00,95.78,95.82,95.75,95.76,6275.0,94.925,94.9647,94.8953,94.9052,6275.0
2025-02-05 13:30:00,95.76,95.92,95.76,95.92,13555.0,94.9052,95.0638,94.9052,95.0638,13555.0
2025-02-05 13:35:00,95.92,95.97,95.91,95.97,16754.0,95.0638,95.1133,95.0539,95.1133,16754.0
2025-02-05 13:40:00,95.98,96.02,95.97,96.01,9626.0,95.1232,95.1629,95.1133,95.153,9626.0
2025-02-05 13:45:00,96.01,96.04,95.99,96.04,13214.0,95.153,95.1827,95.1331,95.1827,13214.0
2025-02-05 13:50:00,96.04,96.05,96.01,96.05,5305.0,95.1827,95.1926,95.153,95.1926,5305.0
2025-02-05 13:55:00,96.06,96.06,95.96,95.96,34428.0,95.2025,95.2025,95.1034,95.1034,34428.0
2025-02-05 14:00:00,95.97,96.0,95.94,96.0,10703.0,95.1133,95.143,95.0836,95.143,10703.0
2025-02-05 14:05:00,96.0,96.07,96.0,96.06,13567.0,95.143,95.2124,95.143,95.2025,13567.0
2025-02-05 14:10:00,96.04,96.05,96.01,96.02,16118.0,95.1827,95.1926,95.153,95.1629,16118.0
2025-02-05 14:15:00,96.03,96.09,96.03,96.09,5889.0,95.1728,95.2322,95.1728,95.2322,5889.0
2025-02-05 14:20:00,96.09,96.2,96.09,96.17,62419.0,95.2322,95.3413,95.2322,95.3115,62419.0
2025-02-05 14:25:00,96.16,96.22,96.15,96.22,23765.0,95.3016,95.3611,95.2917,95.3611,23765.0
2025-02-05 14:30:00,96.23,96.23,96.06,96.08,44011.0,95.371,95.371,95.2025,95.2223,44011.0
2025-02-05 14:35:00,96.08,96.12,96.06,96.12,22823.0,95.2223,95.262,95.2025,95.262,22823.0
2025-02-05 14:40:00,96.11,96.11,96.07,96.07,21575.0,95.2521,95.2521,95.2124,95.2124,21575.0
2025-02-05 14:45:00,96.08,96.08,95.99,95.99,87822.0,95.2223,95.2223,95.1331,95.1331,87822.0
2025-02-05 14:50:00,96.0,96.02,95.98,96.0,18698.0,95.143,95.1629,95.1232,95.143,18698.0
2025-02-05 14:55:00,96.01,96.06,96.0,96.03,8204.0,95.153,95.2025,95.143,95.1728,8204.0
2025-02-05 15:00:00,96.02,96.04,95.92,95.92,8950.0,95.1629,95.1827,95.0638,95.0638,8950.0
2025-02-05 15:05:00,95.94,96.01,95.91,96.01,17588.0,95.0836,95.153,95.0539,95.153,17588.0
2025-02-05 15:10:00,96.0,96.04,96.0,96.02,25611.0,95.143,95.1827,95.143,95.1629,25611.0
2025-02-05 15:15:00,96.02,96.02,95.94,95.99,15015.0,95.1629,95.1629,95.0836,95.1331,15015.0
2025-02-05 15:20:00,95.98,96.05,95.94,96.05,20568.0,95.1232,95.1926,95.0836,95.1926,20568.0
2025-02-05 15:25:00,96.05,96.05,95.97,95.97,14818.0,95.1926,95.1926,95.1133,95.1133,14818.0
2025-02-05 15:30:00,95.98,96.05,95.94,95.94,40556.0,95.1232,95.1926,95.0836,95.0836,40556.0
2025-02-05 15:35:00,95.94,96.0,95.91,95.94,25886.0,95.0836,95.143,95.0539,95.0836,25886.0
2025-02-05 15:40:00,95.94,96.01,95.89,96.01,69114.0,95.0836,95.153,95.034,95.153,69114.0
2025-02-05 15:45:00,96.0,96.09,95.99,96.04,159926.0,95.143,95.2322,95.1331,95.1827,159926.0
2025-02-05 15:50:00,96.04,96.11,95.93,95.95,182202.0,95.1827,95.2521,95.0737,95.0935,182202.0
2025-02-05 15:55:00,95.95,96.04,95.95,96.01,624073.0,95.0935,95.1827,95.0935,95.153,624073.0
2025-02-06 09:30:00,96.39,96.54,96.28,96.34,76969.0,95.5296,95.6782,95.4205,95.48,76969.0
2025-02-06 09:35:00,96.3,96.31,96.12,96.14,28284.0,95.4404,95.4503,95.262,95.2818,28284.0
2025-02-06 09:40:00,96.13,96.32,96.11,96.29,34343.0,95.2719,95.4602,95.2521,95.4305,34343.0
2025-02-06 09:45:00,96.27,96.31,96.11,96.12,23915.0,95.4106,95.4503,95.2521,95.262,23915.0
2025-02-06 09:50:00,96.12,96.15,95.97,96.04,19705.0,95.262,95.2917,95.1133,95.1827,19705.0
2025-02-06 09:55:00,96.04,96.08,95.98,96.02,14610.0,95.1827,95.2223,95.1232,95.1629,14610.0
2025-02-06 10:00:00,96.05,96.17,96.03,96.05,36572.0,95.1926,95.3115,95.1728,95.1926,36572.0
2025-02-06 10:05:00,96.02,96.13,96.02,96.09,14824.0,95.1629,95.2719,95.1629,95.2322,14824.0
2025-02-06 10:10:00,96.1,96.18,96.05,96.17,15179.0,95.2422,95.3214,95.1926,95.3115,15179.0
2025-02-06 10:15:00,96.17,96.23,96.08,96.12,14469.0,95.3115,95.371,95.2223,95.262,14469.0
2025-02-06 10:20:00,96.14,96.16,95.91,95.91,31935.0,95.2818,95.3016,95.0539,95.0539,31935.0
2025-02-06 10:25:00,95.92,95.96,95.88,95.9,15337.0,95.0638,95.1034,95.0241,95.0439,15337.0
2025-02-06 10:30:00,95.9,95.94,95.85,95.91,71605.0,95.0439,95.0836,94.9944,95.0539,71605.0
2025-02-06 10:35:00,95.91,96.0,95.86,95.86,71163.0,95.0539,95.143,95.0043,95.0043,71163.0
2025-02-06 10:40:00,95.88,95.91,95.8,95.81,31816.0,95.0241,95.0539,94.9448,94.9547,31816.0
2025-02-06 10:45:00,95.8,95.82,95.68,95.71,14735.0,94.9448,94.9647,94.8259,94.8556,14735.0
2025-02-06 10:50:00,95.7,95.76,95.7,95.72,31758.0,94.8457,94.9052,94.8457,94.8655,31758.0
2025-02-06 10:55:00,95.73,95.76,95.63,95.67,26480.0,94.8755,94.9052,94.7764,94.816,26480.0
2025-02-06 11:00:00,95.67,95.72,95.63,95.71,26109.0,94.816,94.8655,94.7764,94.8556,26109.0
2025-02-06 11:05:00,95.72,95.85,95.71,95.77,21757.0,94.8655,94.9944,94.8556,94.9151,21757.0
2025-02-06 11:10:00,95.78,95.9,95.78,95.9,34423.0,94.925,95.0439,94.925,95.0439,34423.0
2025-02-06 11:15:00,95.91,96.01,95.89,95.98,11398.0,95.0539,95.153,95.034,95.1232,11398.0
2025-02-06 11:20:00,95.98,96.04,95.95,96.02,24942.0,95.1232,95.1827,95.0935,95.1629,24942.0
2025-02-06 11:25:00,96.02,96.07,96.0,96.0,19793.0,95.1629,95.2124,95.143,95.143,19793.0
2025-02-06 11:30:00,96.0,96.01,95.92,95.93,7574.0,95.143,95.153,95.0638,95.0737,7574.0
2025-02-06 11:35:00,95.95,95.96,95.85,95.9,4486.0,95.0935,95.1034,94.9944,95.0439,4486.0
2025-02-06 11:40:00,95.9,95.9,95.84,95.86,6986.0,95.0439,95.0439,94.9845,95.0043,6986.0
2025-02-06 11:45:00,95.83,95.92,95.83,95.92,5424.0,94.9746,95.0638,94.9746,95.0638,5424.0
2025-02-06 11:50:00,95.91,95.91,95.81,95.81,9769.0,95.0539,95.0539,94.9547,94.9547,9769.0
2025-02-06 11:55:00,95.82,95.82,95.75,95.8,8705.0,94.9647,94.9647,94.8953,94.9448,8705.0
2025-02-06 12:00:00,95.8,95.89,95.8,95.81,5109.0,94.9448,95.034,94.9448,94.9547,5109.0
2025-02-06 12:05:00,95.81,95.89,95.77,95.85,5673.0,94.9547,95.034,94.9151,94.9944,5673.0
2025-02-06 12:10:00,95.84,95.9,95.84,95.86,23444.0,94.9845,95.0439,94.9845,95.0043,23444.0
2025-02-06 12:15:00,95.86,95.93,95.85,95.9,23395.0,95.0043,95.0737,94.9944,95.0439,23395.0
2025-02-06 12:20:00,95.9,95.91,95.85,95.86,15904.0,95.0439,95.0539,94.9944,95.0043,15904.0
2025-02-06 12:25:00,95.87,95.93,95.87,95.93,18083.0,95.0142,95.0737,95.0142,95.0737,18083.0
2025-02-06 12:30:00,95.93,95.97,95.89,95.97,5077.0,95.0737,95.1133,95.034,95.1133,5077.0
2025-02-06 12:35:00,95.96,96.01,95.96,96.0,10238.0,95.1034,95.153,95.1034,95.143,10238.0
2025-02-06 12:40:00,96.0,96.04,96.0,96.03,5001.0,95.143,95.1827,95.143,95.1728,5001.0
2025-02-06 12:45:00,96.03,96.08,96.03,96.07,6056.0,95.1728,95.2223,95.1728,95.2124,6056.0
2025-02-06 12:50:00,96.06,96.12,96.06,96.08,12683.0,95.2025,95.262,95.2025,95.2223,12683.0
2025-02-06 12:55:00,96.09,96.1,96.06,96.09,4097.0,95.2322,95.2422,95.2025,95.2322,4097.0
2025-02-06 13:00:00,96.09,96.1,96.03,96.03,9436.0,95.2322,95.2422,95.1728,95.1728,9436.0
2025-02-06 13:05:00,96.03,96.13,96.03,96.04,21214.0,95.1728,95.2719,95.1728,95.1827,21214.0
2025-02-06 13:10:00,96.05,96.11,96.05,96.08,37889.0,95.1926,95.2521,95.1926,95.2223,37889.0
2025-02-06 13:15:00,96.08,96.16,96.07,96.11,59987.0,95.2223,95.3016,95.2124,95.2521,59987.0
2025-02-06 13:20:00,96.1,96.13,96.03,96.11,18637.0,95.2422,95.2719,95.1728,95.2521,18637.0
2025-02-06 13:25:00,96.11,96.14,96.1,96.14,6624.0,95.2521,95.2818,95.2422,95.2818,6624.0
2025-02-06 13:30:00,96.17,96.18,96.1,96.11,12466.0,95.3115,95.3214,95.2422,95.2521,12466.0
2025-02-06 13:35:00,96.11,96.12,96.04,96.06,8462.0,95.2521,95.262,95.1827,95.2025,8462.0
2025-02-06 13:40:00,96.05,96.09,96.04,96.05,4750.0,95.1926,95.2322,95.1827,95.1926,4750.0
2025-02-06 13:45:00,96.03,96.09,96.02,96.06,36898.0,95.1728,95.2322,95.1629,95.2025,36898.0
2025-02-06 13:50:00,96.05,96.05,96.02,96.05,6228.0,95.1926,95.1926,95.1629,95.1926,6228.0
2025-02-06 13:55:00,96.05,96.09,96.03,96.08,14743.0,95.1926,95.2322,95.1728,95.2223,14743.0
2025-02-06 14:00:00,96.05,96.11,96.0,96.02,18047.0,95.1926,95.2521,95.143,95.1629,18047.0
2025-02-06 14:05:00,96.02,96.06,95.99,96.01,15904.0,95.1629,95.2025,95.1331,95.153,15904.0
2025-02-06 14:10:00,96.02,96.02,95.97,95.99,5605.0,95.1629,95.1629,95.1133,95.1331,5605.0
2025-02-06 14:15:00,95.99,95.99,95.91,95.92,10107.0,95.1331,95.1331,95.0539,95.0638,10107.0
2025-02-06 14:20:00,95.93,95.96,95.91,95.94,15653.0,95.0737,95.1034,95.0539,95.0836,15653.0
2025-02-06 14:25:00,95.93,95.94,95.86,95.88,11478.0,95.0737,95.0836,95.0043,95.0241,11478.0
2025-02-06 14:30:00,95.86,95.87,95.75,95.78,29148.0,95.0043,95.0142,94.8953,94.925,29148.0
2025-02-06 14:35:00,95.78,95.85,95.77,95.85,17957.0,94.925,94.9944,94.9151,94.9944,17957.0
2025-02-06 14:40:00,95.83,95.84,95.76,95.83,12254.0,94.9746,94.9845,94.9052,94.9746,12254.0
2025-02-06 14:45:00,95.82,95.97,95.82,95.96,22707.0,94.9647,95.1133,94.9647,95.1034,22707.0
2025-02-06 14:50:00,95.97,96.01,95.93,95.93,13460.0,95.1133,95.153,95.0737,95.0737,13460.0
2025-02-06 14:55:00,95.93,95.95,95.87,95.9,12947.0,95.0737,95.0935,95.0142,95.0439,12947.0
2025-02-06 15:00:00,95.9,95.94,95.88,95.94,10535.0,95.0439,95.0836,95.0241,95.0836,10535.0
2025-02-06 15:05:00,95.94,96.04,95.94,95.99,16136.0,95.0836,95.1827,95.0836,95.1331,16136.0
2025-02-06 15:10:00,95.99,96.08,95.99,96.08,19917.0,95.1331,95.2223,95.1331,95.2223,19917.0
2025-02-06 15:15:00,96.09,96.18,96.09,96.09,55853.0,95.2322,95.3214,95.2322,95.2322,55853.0
2025-02-06 15:20:00,96.09,96.15,96.08,96.1,35109.0,95.2322,95.2917,95.2223,95.2422,35109.0
2025-02-06 15:25:00,96.11,96.13,96.09,96.12,15991.0,95.2521,95.2719,95.2322,95.262,15991.0
2025-02-06 15:30:00,96.12,96.13,96.04,96.06,28014.0,95.262,95.2719,95.1827,95.2025,28014.0
2025-02-06 15:35:00,96.07,96.13,95.94,95.97,31911.0,95.2124,95.2719,95.0836,95.1133,31911.0
2025-02-06 15:40:00,95.97,96.03,95.96,96.0,27750.0,95.1133,95.1728,95.1034,95.143,27750.0
2025-02-06 15:45:00,95.99,96.08,95.95,96.07,34131.0,95.1331,95.2223,95.0935,95.2124,34131.0
2025-02-06 15:50:00,96.08,96.27,96.08,96.26,106921.0,95.2223,95.4106,95.2223,95.4007,106921.0
2025-02-06 15:55:00,96.27,96.32,96.25,96.3,335973.0,95.4106,95.4602,95.3908,95.4404,335973.0
2025-02-07 09:30:00,96.53,96.53,96.01,96.06,103673.0,95.6683,95.6683,95.153,95.2025,103673.0
2025-02-07 09:35:00,96.07,96.07,95.91,95.94,20736.0,95.2124,95.2124,95.0539,95.0836,20736.0
2025-02-07 09:40:00,95.94,96.2,95.89,96.19,16097.0,95.0836,95.3413,95.034,95.3314,16097.0
2025-02-07 09:45:00,96.17,96.29,96.15,96.26,42168.0,95.3115,95.4305,95.2917,95.4007,42168.0
2025-02-07 09:50:00,96.26,96.36,96.26,96.32,27187.0,95.4007,95.4998,95.4007,95.4602,27187.0
2025-02-07 09:55:00,96.34,96.56,96.33,96.55,42285.0,95.48,95.6981,95.4701,95.6881,42285.0
2025-02-07 10:00:00,96.44,96.54,96.05,96.1,228632.0,95.5791,95.6782,95.1926,95.2422,228632.0
2025-02-07 10:05:00,96.09,96.26,96.07,96.2,110156.0,95.2322,95.4007,95.2124,95.3413,110156.0
2025-02-07 10:10:00,96.2,96.26,96.02,96.04,71064.0,95.3413,95.4007,95.1629,95.1827,71064.0
2025-02-07 10:15:00,96.02,96.04,95.85,95.94,95906.0,95.1629,95.1827,94.9944,95.0836,95906.0
2025-02-07 10:20:00,95.94,96.05,95.81,96.03,89948.0,95.0836,95.1926,94.9547,95.1728,89948.0
2025-02-07 10:25:00,96.02,96.16,96.0,96.11,16047.0,95.1629,95.3016,95.143,95.2521,16047.0
2025-02-07 10:30:00,96.11,96.14,95.95,96.06,42777.0,95.2521,95.2818,95.0935,95.2025,42777.0
2025-02-07 10:35:00,96.06,96.07,95.92,95.94,30762.0,95.2025,95.2124,95.0638,95.0836,30762.0
2025-02-07 10:40:00,95.95,96.0,95.93,95.95,23121.0,95.0935,95.143,95.0737,95.0935,23121.0
2025-02-07 10:45:00,95.92,95.97,95.86,95.97,35572.0,95.0638,95.1133,95.0043,95.1133,35572.0
2025-02-07 10:50:00,95.98,96.0,95.45,95.53,125753.0,95.1232,95.143,94.598,94.6772,125753.0
2025-02-07 10:55:00,95.54,95.73,95.53,95.61,93698.0,94.6872,94.8755,94.6772,94.7565,93698.0
2025-02-07 11:00:00,95.61,95.66,95.48,95.64,56747.0,94.7565,94.8061,94.6277,94.7863,56747.0
2025-02-07 11:05:00,95.66,95.8,95.63,95.76,61115.0,94.8061,94.9448,94.7764,94.9052,61115.0
2025-02-07 11:10:00,95.75,95.75,95.58,95.63,56895.0,94.8953,94.8953,94.7268,94.7764,56895.0
2025-02-07 11:15:00,95.63,95.94,95.61,95.88,83113.0,94.7764,95.0836,94.7565,95.0241,83113.0
2025-02-07 11:20:00,95.87,95.97,95.72,95.72,44216.0,95.0142,95.1133,94.8655,94.8655,44216.0
2025-02-07 11:25:00,95.7,95.71,95.54,95.55,20428.0,94.8457,94.8556,94.6872,94.6971,20428.0
2025-02-07 11:30:00,95.56,95.7,95.56,95.69,23437.0,94.707,94.8457,94.707,94.8358,23437.0
2025-02-07 11:35:00,95.67,95.72,95.55,95.65,19669.0,94.816,94.8655,94.6971,94.7962,19669.0
2025-02-07 11:40:00,95.63,95.72,95.58,95.58,18673.0,94.7764,94.8655,94.7268,94.7268,18673.0
2025-02-07 11:45:00,95.57,95.61,95.54,95.56,12983.0,94.7169,94.7565,94.6872,94.707,12983.0
2025-02-07 11:50:00,95.57,95.61,95.53,95.57,23827.0,94.7169,94.7565,94.6772,94.7169,23827.0
2025-02-07 11:55:00,95.57,95.68,95.54,95.58,155453.0,94.7169,94.8259,94.6872,94.7268,155453.0
2025-02-07 12:00:00,95.57,95.68,95.52,95.67,23423.0,94.7169,94.8259,94.6673,94.816,23423.0
2025-02-07 12:05:00,95.67,95.83,95.6,95.8,37113.0,94.816,94.9746,94.7466,94.9448,37113.0
2025-02-07 12:10:00,95.78,95.79,95.66,95.76,13889.0,94.925,94.9349,94.8061,94.9052,13889.0
2025-02-07 12:15:00,95.76,95.81,95.63,95.81,53446.0,94.9052,94.9547,94.7764,94.9547,53446.0
2025-02-07 12:20:00,95.79,95.94,95.74,95.84,104700.0,94.9349,95.0836,94.8854,94.9845,104700.0
2025-02-07 12:25:00,95.83,95.89,95.73,95.86,24594.0,94.9746,95.034,94.8755,95.0043,24594.0
2025-02-07 12:30:00,95.86,95.92,95.79,95.82,8717.0,95.0043,95.0638,94.9349,94.9647,8717.0
2025-02-07 12:35:00,95.83,95.88,95.81,95.81,11480.0,94.9746,95.0241,94.9547,94.9547,11480.0
2025-02-07 12:40:00,95.82,95.88,95.82,95.87,14607.0,94.9647,95.0241,94.9647,95.0142,14607.0
2025-02-07 12:45:00,95.85,95.93,95.82,95.93,11821.0,94.9944,95.0737,94.9647,95.0737,11821.0
2025-02-07 12:50:00,95.95,95.98,95.88,95.97,12465.0,95.0935,95.1232,95.0241,95.1133,12465.0
2025-02-07 12:55:00,95.95,95.97,95.86,95.87,26142.0,95.0935,95.1133,95.0043,95.0142,26142.0
2025-02-07 13:00:00,95.87,96.01,95.87,95.99,14500.0,95.0142,95.153,95.0142,95.1331,14500.0
2025-02-07 13:05:00,95.98,96.06,95.98,96.06,21953.0,95.1232,95.2025,95.1232,95.2025,21953.0
2025-02-07 13:10:00,96.05,96.08,96.01,96.08,17123.0,95.1926,95.2223,95.153,95.2223,17123.0
2025-02-07 13:15:00,96.09,96.12,96.08,96.1,6591.0,95.2322,95.262,95.2223,95.2422,6591.0
2025-02-07 13:20:00,96.1,96.11,96.06,96.11,13999.0,95.2422,95.2521,95.2025,95.2521,13999.0
2025-02-07 13:25:00,96.12,96.14,96.08,96.14,5290.0,95.262,95.2818,95.2223,95.2818,5290.0
2025-02-07 13:30:00,96.13,96.15,96.12,96.15,7364.0,95.2719,95.2917,95.262,95.2917,7364.0
2025-02-07 13:35:00,96.16,96.19,96.14,96.15,8362.0,95.3016,95.3314,95.2818,95.2917,8362.0
2025-02-07 13:40:00,96.14,96.15,95.98,96.01,15364.0,95.2818,95.2917,95.1232,95.153,15364.0
2025-02-07 13:45:00,96.01,96.08,95.98,96.08,15678.0,95.153,95.2223,95.1232,95.2223,15678.0
2025-02-07 13:50:00,96.09,96.09,96.02,96.04,12165.0,95.2322,95.2322,95.1629,95.1827,12165.0
2025-02-07 13:55:00,96.05,96.05,95.89,95.93,20515.0,95.1926,95.1926,95.034,95.0737,20515.0
2025-02-07 14:00:00,95.93,95.98,95.91,95.95,14303.0,95.0737,95.1232,95.0539,95.0935,14303.0
2025-02-07 14:05:00,95.95,95.99,95.95,95.99,11799.0,95.0935,95.1331,95.0935,95.1331,11799.0
2025-02-07 14:10:00,96.01,96.04,95.96,95.99,13501.0,95.153,95.1827,95.1034,95.1331,13501.0
2025-02-07 14:15:00,95.98,96.03,95.94,96.0,12211.0,95.1232,95.1728,95.0836,95.143,12211.0
2025-02-07 14:20:00,96.0,96.0,95.92,95.95,78343.0,95.143,95.143,95.0638,95.0935,78343.0
2025-02-07 14:25:00,95.95,95.98,95.89,95.89,13704.0,95.0935,95.1232,95.034,95.034,13704.0
2025-02-07 14:30:00,95.88,95.97,95.84,95.96,50705.0,95.0241,95.1133,94.9845,95.1034,50705.0
2025-02-07 14:35:00,95.96,95.99,95.94,95.96,35691.0,95.1034,95.1331,95.0836,95.1034,35691.0
2025-02-07 14:40:00,95.97,95.99,95.92,95.98,44444.0,95.1133,95.1331,95.0638,95.1232,44444.0
2025-02-07 14:45:00,95.97,96.04,95.94,96.01,25591.0,95.1133,95.1827,95.0836,95.153,25591.0
2025-02-07 14:50:00,95.99,96.03,95.95,95.95,11445.0,95.1331,95.1728,95.0935,95.0935,11445.0
2025-02-07 14:55:00,95.94,95.95,95.9,95.92,9442.0,95.0836,95.0935,95.0439,95.0638,9442.0
2025-02-07 15:00:00,95.91,95.91,95.8,95.81,23600.0,95.0539,95.0539,94.9448,94.9547,23600.0
2025-02-07 15:05:00,95.82,95.91,95.82,95.9,10979.0,94.9647,95.0539,94.9647,95.0439,10979.0
2025-02-07 15:10:00,95.89,95.91,95.85,95.85,13928.0,95.034,95.0539,94.9944,94.9944,13928.0
2025-02-07 15:15:00,95.84,95.87,95.82,95.87,18093.0,94.9845,95.0142,94.9647,95.0142,18093.0
2025-02-07 15:20:00,95.87,95.91,95.86,95.9,15184.0,95.0142,95.0539,95.0043,95.0439,15184.0
2025-02-07 15:25:00,95.92,95.93,95.89,95.9,6885.0,95.0638,95.0737,95.034,95.0439,6885.0
2025-02-07 15:30:00,95.91,95.95,95.87,95.94,13533.0,95.0539,95.0935,95.0142,95.0836,13533.0
2025-02-07 15:35:00,95.92,95.94,95.87,95.91,42120.0,95.0638,95.0836,95.0142,95.0539,42120.0
2025-02-07 15:40:00,95.92,95.92,95.84,95.85,54160.0,95.0638,95.0638,94.9845,94.9944,54160.0
2025-02-07 15:45:00,95.86,95.97,95.85,95.95,126304.0,95.0043,95.1133,94.9944,95.0935,126304.0
2025-02-07 15:50:00,95.96,96.07,95.93,95.95,202165.0,95.1034,95.2124,95.0737,95.0935,202165.0
2025-02-07 15:55:00,95.95,95.98,95.89,95.94,351789.0,95.0935,95.1232,95.034,95.0836,351789.0
2025-02-10 09:30:00,95.98,96.19,95.9,95.91,173404.0,95.1232,95.3314,95.0439,95.0539,173404.0
2025-02-10 09:35:00,95.91,95.91,95.45,95.5,30388.0,95.0539,95.0539,94.598,94.6475,30388.0
2025-02-10 09:40:00,95.5,95.52,95.32,95.37,33844.0,94.6475,94.6673,94.4691,94.5187,33844.0
2025-02-10 09:45:00,95.37,95.38,95.22,95.36,51876.0,94.5187,94.5286,94.37,94.5088,51876.0
2025-02-10 09:50:00,95.35,95.56,95.35,95.47,70877.0,94.4989,94.707,94.4989,94.6178,70877.0
2025-02-10 09:55:00,95.47,95.61,95.43,95.45,32882.0,94.6178,94.7565,94.5781,94.598,32882.0
2025-02-10 10:00:00,95.47,95.58,95.46,95.58,17221.0,94.6178,94.7268,94.6079,94.7268,17221.0
2025-02-10 10:05:00,95.59,95.82,95.57,95.82,76939.0,94.7367,94.9647,94.7169,94.9647,76939.0
2025-02-10 10:10:00,95.84,95.84,95.68,95.69,12858.0,94.9845,94.9845,94.8259,94.8358,12858.0
2025-02-10 10:15:00,95.69,95.74,95.65,95.74,40646.0,94.8358,94.8854,94.7962,94.8854,40646.0
2025-02-10 10:20:00,95.73,95.77,95.69,95.73,13507.0,94.8755,94.9151,94.8358,94.8755,13507.0
2025-02-10 10:25:00,95.75,95.85,95.72,95.83,13379.0,94.8953,94.9944,94.8655,94.9746,13379.0
2025-02-10 10:30:00,95.83,95.9,95.83,95.87,15120.0,94.9746,95.0439,94.9746,95.0142,15120.0
2025-02-10 10:35:00,95.88,95.99,95.87,95.99,25737.0,95.0241,95.1331,95.0142,95.1331,25737.0
2025-02-10 10:40:00,96.01,96.03,95.95,96.02,8318.0,95.153,95.1728,95.0935,95.1629,8318.0
2025-02-10 10:45:00,96.03,96.24,96.03,96.23,93081.0,95.1728,95.3809,95.1728,95.371,93081.0
2025-02-10 10:50:00,96.23,96.26,96.18,96.19,28245.0,95.371,95.4007,95.3214,95.3314,28245.0
2025-02-10 10:55:00,96.2,96.21,95.95,95.97,30477.0,95.3413,95.3512,95.0935,95.1133,30477.0
2025-02-10 11:00:00,95.97,95.99,95.82,95.84,31078.0,95.1133,95.1331,94.9647,94.9845,31078.0
2025-02-10 11:05:00,95.83,95.87,95.8,95.81,10453.0,94.9746,95.0142,94.9448,94.9547,10453.0
2025-02-10 11:10:00,95.8,95.8,95.66,95.71,12529.0,94.9448,94.9448,94.8061,94.8556,12529.0
2025-02-10 11:15:00,95.71,95.73,95.61,95.62,65591.0,94.8556,94.8755,94.7565,94.7664,65591.0
2025-02-10 11:20:00,95.64,95.66,95.57,95.64,12768.0,94.7863,94.8061,94.7169,94.7863,12768.0
2025-02-10 11:25:00,95.64,95.69,95.63,95.67,8476.0,94.7863,94.8358,94.7764,94.816,8476.0
2025-02-10 11:30:00,95.66,95.68,95.57,95.67,15797.0,94.8061,94.8259,94.7169,94.816,15797.0
2025-02-10 11:35:00,95.68,95.72,95.67,95.71,11858.0,94.8259,94.8655,94.816,94.8556,11858.0
2025-02-10 11:40:00,95.72,95.78,95.7,95.78,13468.0,94.8655,94.925,94.8457,94.925,13468.0
2025-02-10 11:45:00,95.8,95.8,95.7,95.74,16397.0,94.9448,94.9448,94.8457,94.8854,16397.0
2025-02-10 11:50:00,95.76,95.79,95.75,95.76,5305.0,94.9052,94.9349,94.8953,94.9052,5305.0
2025-02-10 11:55:00,95.76,95.78,95.71,95.72,5845.0,94.9052,94.925,94.8556,94.8655,5845.0
2025-02-10 12:00:00,95.71,95.75,95.66,95.67,7529.0,94.8556,94.8953,94.8061,94.816,7529.0
2025-02-10 12:05:00,95.66,95.67,95.59,95.63,43570.0,94.8061,94.816,94.7367,94.7764,43570.0
2025-02-10 12:10:00,95.64,95.68,95.59,95.68,5062.0,94.7863,94.8259,94.7367,94.8259,5062.0
2025-02-10 12:15:00,95.68,95.73,95.67,95.68,17146.0,94.8259,94.8755,94.816,94.8259,17146.0
2025-02-10 12:20:00,95.68,95.75,95.63,95.75,21722.0,94.8259,94.8953,94.7764,94.8953,21722.0
2025-02-10 12:25:00,95.75,95.75,95.72,95.73,4439.0,94.8953,94.8953,94.8655,94.8755,4439.0
2025-02-10 12:30:00,95.73,95.78,95.73,95.76,3666.0,94.8755,94.925,94.8755,94.9052,3666.0
2025-02-10 12:35:00,95.75,95.77,95.74,95.75,2658.0,94.8953,94.9151,94.8854,94.8953,2658.0
2025-02-10 12:40:00,95.75,95.83,95.75,95.82,15341.0,94.8953,94.9746,94.8953,94.9647,15341.0
2025-02-10 12:45:00,95.8,95.8,95.72,95.77,9726.0,94.9448,94.9448,94.8655,94.9151,9726.0
2025-02-10 12:50:00,95.77,95.84,95.75,95.8,3627.0,94.9151,94.9845,94.8953,94.9448,3627.0
2025-02-10 12:55:00,95.8,95.8,95.77,95.79,2405.0,94.9448,94.9448,94.9151,94.9349,2405.0
2025-02-10 13:00:00,95.78,95.84,95.76,95.82,11653.0,94.925,94.9845,94.9052,94.9647,11653.0
2025-02-10 13:05:00,95.83,95.83,95.79,95.82,10478.0,94.9746,94.9746,94.9349,94.9647,10478.0
2025-02-10 13:10:00,95.81,95.85,95.8,95.85,15882.0,94.9547,94.9944,94.9448,94.9944,15882.0
2025-02-10 13:15:00,95.86,95.88,95.76,95.77,7032.0,95.0043,95.0241,94.9052,94.9151,7032.0
2025-02-10 13:20:00,95.79,95.83,95.77,95.82,7261.0,94.9349,94.9746,94.9151,94.9647,7261.0
2025-02-10 13:25:00,95.82,95.85,95.79,95.81,6583.0,94.9647,94.9944,94.9349,94.9547,6583.0
2025-02-10 13:30:00,95.8,95.82,95.79,95.8,9578.0,94.9448,94.9647,94.9349,94.9448,9578.0
2025-02-10 13:35:00,95.82,95.9,95.82,95.9,5723.0,94.9647,95.0439,94.9647,95.0439,5723.0
2025-02-10 13:40:00,95.9,95.96,95.89,95.95,9544.0,95.0439,95.1034,95.034,95.0935,9544.0
2025-02-10 13:45:00,95.95,95.97,95.94,95.97,10061.0,95.0935,95.1133,95.0836,95.1133,10061.0
2025-02-10 13:50:00,95.99,96.05,95.99,96.02,4862.0,95.1331,95.1926,95.1331,95.1629,4862.0
2025-02-10 13:55:00,96.02,96.06,96.01,96.03,5335.0,95.1629,95.2025,95.153,95.1728,5335.0
2025-02-10 14:00:00,96.02,96.04,95.99,96.03,12119.0,95.1629,95.1827,95.1331,95.1728,12119.0
2025-02-10 14:05:00,96.05,96.07,96.04,96.06,7604.0,95.1926,95.2124,95.1827,95.2025,7604.0
2025-02-10 14:10:00,96.07,96.07,96.01,96.02,25874.0,95.2124,95.2124,95.153,95.1629,25874.0
2025-02-10 14:15:00,96.01,96.03,96.0,96.03,7181.0,95.153,95.1728,95.143,95.1728,7181.0
2025-02-10 14:20:00,96.03,96.08,96.03,96.06,20694.0,95.1728,95.2223,95.1728,95.2025,20694.0
2025-02-10 14:25:00,96.06,96.06,95.97,96.02,8967.0,95.2025,95.2025,95.1133,95.1629,8967.0
2025-02-10 14:30:00,96.03,96.07,96.01,96.05,22390.0,95.1728,95.2124,95.153,95.1926,22390.0
2025-02-10 14:35:00,96.04,96.05,95.99,96.0,6545.0,95.1827,95.1926,95.1331,95.143,6545.0
2025-02-10 14:40:00,95.98,96.01,95.97,95.98,4803.0,95.1232,95.153,95.1133,95.1232,4803.0
2025-02-10 14:45:00,95.98,96.0,95.96,95.98,10030.0,95.1232,95.143,95.1034,95.1232,10030.0
2025-02-10 14:50:00,95.99,96.0,95.96,95.97,6729.0,95.1331,95.143,95.1034,95.1133,6729.0
2025-02-10 14:55:00,95.97,96.0,95.96,95.99,8894.0,95.1133,95.143,95.1034,95.1331,8894.0
2025-02-10 15:00:00,95.98,96.04,95.93,95.94,63573.0,95.1232,95.1827,95.0737,95.0836,63573.0
2025-02-10 15:05:00,95.95,96.02,95.94,95.97,12483.0,95.0935,95.1629,95.0836,95.1133,12483.0
2025-02-10 15:10:00,95.97,96.01,95.96,96.0,8818.0,95.1133,95.153,95.1034,95.143,8818.0
2025-02-10 15:15:00,95.99,96.04,95.99,96.02,12132.0,95.1331,95.1827,95.1331,95.1629,12132.0
2025-02-10 15:20:00,96.01,96.06,96.0,96.03,22397.0,95.153,95.2025,95.143,95.1728,22397.0
2025-02-10 15:25:00,96.02,96.05,95.99,96.01,7442.0,95.1629,95.1926,95.1331,95.153,7442.0
2025-02-10 15:30:00,96.01,96.03,95.98,96.01,20062.0,95.153,95.1728,95.1232,95.153,20062.0
2025-02-10 15:35:00,96.01,96.02,95.95,96.0,13551.0,95.153,95.1629,95.0935,95.143,13551.0
2025-02-10 15:40:00,96.0,96.01,95.97,96.01,39978.0,95.143,95.153,95.1133,95.153,39978.0
2025-02-10 15:45:00,96.0,96.01,95.87,95.91,25945.0,95.143,95.153,95.0142,95.0539,25945.0
2025-02-10 15:50:00,95.9,96.0,95.83,95.87,101429.0,95.0439,95.143,94.9746,95.0142,101429.0
2025-02-10 15:55:00,95.87,96.05,95.86,96.04,271693.0,95.0142,95.1926,95.0043,95.1827,271693.0
2025-02-11 09:30:00,95.65,95.66,95.51,95.52,174723.0,94.7962,94.8061,94.6574,94.6673,174723.0
2025-02-11 09:35:00,95.5,95.58,95.47,95.51,81472.0,94.6475,94.7268,94.6178,94.6574,81472.0
2025-02-11 09:40:00,95.5,95.58,95.49,95.57,74857.0,94.6475,94.7268,94.6376,94.7169,74857.0
2025-02-11 09:45:00,95.58,95.7,95.56,95.7,27689.0,94.7268,94.8457,94.707,94.8457,27689.0
2025-02-11 09:50:00,95.71,95.87,95.71,95.86,8360.0,94.8556,95.0142,94.8556,95.0043,8360.0
2025-02-11 09:55:00,95.89,95.98,95.87,95.95,21233.0,95.034,95.1232,95.0142,95.0935,21233.0
2025-02-11 10:00:00,95.99,96.01,95.87,95.87,24365.0,95.1331,95.153,95.0142,95.0142,24365.0
2025-02-11 10:05:00,95.87,95.87,95.71,95.75,21214.0,95.0142,95.0142,94.8556,94.8953,21214.0
2025-02-11 10:10:00,95.75,95.76,95.65,95.68,35775.0,94.8953,94.9052,94.7962,94.8259,35775.0
2025-02-11 10:15:00,95.69,95.81,95.67,95.81,20241.0,94.8358,94.9547,94.816,94.9547,20241.0
2025-02-11 10:20:00,95.82,95.87,95.77,95.84,20818.0,94.9647,95.0142,94.9151,94.9845,20818.0
2025-02-11 10:25:00,95.84,95.86,95.78,95.82,58465.0,94.9845,95.0043,94.925,94.9647,58465.0
2025-02-11 10:30:00,95.81,95.83,95.67,95.7,31508.0,94.9547,94.9746,94.816,94.8457,31508.0
2025-02-11 10:35:00,95.7,95.78,95.68,95.73,15343.0,94.8457,94.925,94.8259,94.8755,15343.0
2025-02-11 10:40:00,95.73,95.8,95.7,95.7,24878.0,94.8755,94.9448,94.8457,94.8457,24878.0
2025-02-11 10:45:00,95.69,95.84,95.69,95.83,10950.0,94.8358,94.9845,94.8358,94.9746,10950.0
2025-02-11 10:50:00,95.83,96.04,95.83,96.04,50215.0,94.9746,95.1827,94.9746,95.1827,50215.0
2025-02-11 10:55:00,96.03,96.05,95.98,96.0,25368.0,95.1728,95.1926,95.1232,95.143,25368.0
2025-02-11 11:00:00,95.99,96.06,95.97,96.06,26218.0,95.1331,95.2025,95.1133,95.2025,26218.0
2025-02-11 11:05:00,96.06,96.2,96.05,96.14,37842.0,95.2025,95.3413,95.1926,95.2818,37842.0
2025-02-11 11:10:00,96.14,96.19,96.13,96.14,16208.0,95.2818,95.3314,95.2719,95.2818,16208.0
2025-02-11 11:15:00,96.14,96.14,96.05,96.06,11936.0,95.2818,95.2818,95.1926,95.2025,11936.0
2025-02-11 11:20:00,96.06,96.15,96.02,96.15,11183.0,95.2025,95.2917,95.1629,95.2917,11183.0
2025-02-11 11:25:00,96.16,96.16,96.09,96.1,18753.0,95.3016,95.3016,95.2322,95.2422,18753.0
2025-02-11 11:30:00,96.11,96.13,96.08,96.13,34748.0,95.2521,95.2719,95.2223,95.2719,34748.0
2025-02-11 11:35:00,96.1,96.12,96.07,96.12,7009.0,95.2422,95.262,95.2124,95.262,7009.0
2025-02-11 11:40:00,96.12,96.15,96.07,96.12,20245.0,95.262,95.2917,95.2124,95.262,20245.0
2025-02-11 11:45:00,96.12,96.12,96.05,96.06,5041.0,95.262,95.262,95.1926,95.2025,5041.0
2025-02-11 11:50:00,96.06,96.06,95.99,96.04,16973.0,95.2025,95.2025,95.1331,95.1827,16973.0
2025-02-11 11:55:00,96.03,96.06,96.01,96.04,8522.0,95.1728,95.2025,95.153,95.1827,8522.0
2025-02-11 12:00:00,96.04,96.15,96.02,96.11,14044.0,95.1827,95.2917,95.1629,95.2521,14044.0
2025-02-11 12:05:00,96.11,96.11,96.01,96.06,18229.0,95.2521,95.2521,95.153,95.2025,18229.0
2025-02-11 12:10:00,96.06,96.07,95.97,96.02,17406.0,95.2025,95.2124,95.1133,95.1629,17406.0
2025-02-11 12:15:00,96.02,96.08,96.01,96.06,13760.0,95.1629,95.2223,95.153,95.2025,13760.0
2025-02-11 12:20:00,96.07,96.07,95.93,95.98,13936.0,95.2124,95.2124,95.0737,95.1232,13936.0
2025-02-11 12:25:00,95.98,95.98,95.89,95.89,8456.0,95.1232,95.1232,95.034,95.034,8456.0
2025-02-11 12:30:00,95.91,95.94,95.87,95.91,8847.0,95.0539,95.0836,95.0142,95.0539,8847.0
2025-02-11 12:35:00,95.92,95.94,95.88,95.94,8334.0,95.0638,95.0836,95.0241,95.0836,8334.0
2025-02-11 12:40:00,95.93,95.98,95.9,95.98,20826.0,95.0737,95.1232,95.0439,95.1232,20826.0
2025-02-11 12:45:00,95.98,96.0,95.94,95.94,12118.0,95.1232,95.143,95.0836,95.0836,12118.0
2025-02-11 12:50:00,95.95,95.95,95.89,95.93,16414.0,95.0935,95.0935,95.034,95.0737,16414.0
2025-02-11 12:55:00,95.94,95.94,95.9,95.9,5443.0,95.0836,95.0836,95.0439,95.0439,5443.0
2025-02-11 13:00:00,95.91,95.95,95.88,95.95,31838.0,95.0539,95.0935,95.0241,95.0935,31838.0
2025-02-11 13:05:00,95.95,96.1,95.92,96.09,13507.0,95.0935,95.2422,95.0638,95.2322,13507.0
2025-02-11 13:10:00,96.11,96.21,96.1,96.2,24281.0,95.2521,95.3512,95.2422,95.3413,24281.0
2025-02-11 13:15:00,96.2,96.21,96.16,96.17,23423.0,95.3413,95.3512,95.3016,95.3115,23423.0
2025-02-11 13:20:00,96.18,96.18,96.09,96.12,36380.0,95.3214,95.3214,95.2322,95.262,36380.0
2025-02-11 13:25:00,96.13,96.13,96.07,96.09,12387.0,95.2719,95.2719,95.2124,95.2322,12387.0
2025-02-11 13:30:00,96.1,96.15,96.1,96.15,14977.0,95.2422,95.2917,95.2422,95.2917,14977.0
2025-02-11 13:35:00,96.16,96.23,96.14,96.19,34345.0,95.3016,95.371,95.2818,95.3314,34345.0
2025-02-11 13:40:00,96.19,96.25,96.18,96.2,24171.0,95.3314,95.3908,95.3214,95.3413,24171.0
2025-02-11 13:45:00,96.2,96.21,96.14,96.16,36407.0,95.3413,95.3512,95.2818,95.3016,36407.0
2025-02-11 13:50:00,96.16,96.16,96.11,96.11,19684.0,95.3016,95.3016,95.2521,95.2521,19684.0
2025-02-11 13:55:00,96.11,96.13,96.09,96.12,18981.0,95.2521,95.2719,95.2322,95.262,18981.0
2025-02-11 14:00:00,96.13,96.2,96.13,96.2,14287.0,95.2719,95.3413,95.2719,95.3413,14287.0
2025-02-11 14:05:00,96.19,96.19,96.09,96.12,16342.0,95.3314,95.3314,95.2322,95.262,16342.0
2025-02-11 14:10:00,96.12,96.17,96.12,96.16,11470.0,95.262,95.3115,95.262,95.3016,11470.0
2025-02-11 14:15:00,96.16,96.16,96.08,96.12,12715.0,95.3016,95.3016,95.2223,95.262,12715.0
2025-02-11 14:20:00,96.12,96.19,96.12,96.18,22143.0,95.262,95.3314,95.262,95.3214,22143.0
2025-02-11 14:25:00,96.18,96.2,96.16,96.18,23538.0,95.3214,95.3413,95.3016,95.3214,23538.0
2025-02-11 14:30:00,96.19,96.22,96.18,96.21,54892.0,95.3314,95.3611,95.3214,95.3512,54892.0
2025-02-11 14:35:00,96.22,96.27,96.21,96.27,77343.0,95.3611,95.4106,95.3512,95.4106,77343.0
2025-02-11 14:40:00,96.27,96.38,96.26,96.32,40948.0,95.4106,95.5197,95.4007,95.4602,40948.0
2025-02-11 14:45:00,96.32,96.34,96.27,96.29,19927.0,95.4602,95.48,95.4106,95.4305,19927.0
2025-02-11 14:50:00,96.29,96.31,96.24,96.28,48345.0,95.4305,95.4503,95.3809,95.4205,48345.0
2025-02-11 14:55:00,96.29,96.3,96.24,96.24,26583.0,95.4305,95.4404,95.3809,95.3809,26583.0
2025-02-11 15:00:00,96.23,96.29,96.22,96.28,22723.0,95.371,95.4305,95.3611,95.4205,22723.0
2025-02-11 15:05:00,96.28,96.28,96.16,96.18,28210.0,95.4205,95.4205,95.3016,95.3214,28210.0
2025-02-11 15:10:00,96.18,96.2,96.15,96.18,5439.0,95.3214,95.3413,95.2917,95.3214,5439.0
2025-02-11 15:15:00,96.17,96.2,96.15,96.19,9582.0,95.3115,95.3413,95.2917,95.3314,9582.0
2025-02-11 15:20:00,96.19,96.19,96.14,96.14,12418.0,95.3314,95.3314,95.2818,95.2818,12418.0
2025-02-11 15:25:00,96.14,96.18,96.12,96.17,35368.0,95.2818,95.3214,95.262,95.3115,35368.0
2025-02-11 15:30:00,96.17,96.3,96.16,96.3,38433.0,95.3115,95.4404,95.3016,95.4404,38433.0
2025-02-11 15:35:00,96.31,96.37,96.26,96.37,47128.0,95.4503,95.5097,95.4007,95.5097,47128.0
2025-02-11 15:40:00,96.37,96.39,96.32,96.34,93624.0,95.5097,95.5296,95.4602,95.48,93624.0
2025-02-11 15:45:00,96.34,96.34,96.27,96.31,91788.0,95.48,95.48,95.4106,95.4503,91788.0
2025-02-11 15:50:00,96.31,96.42,96.28,96.34,134201.0,95.4503,95.5593,95.4205,95.48,134201.0
2025-02-11 15:55:00,96.34,96.5,96.34,96.49,270424.0,95.48,95.6386,95.48,95.6287,270424.0
2025-02-12 09:30:00,94.5,94.74,94.38,94.52,108496.0,93.6564,93.8943,93.5375,93.6763,108496.0
2025-02-12 09:35:00,94.53,94.84,94.51,94.84,39560.0,93.6862,93.9934,93.6663,93.9934,39560.0
2025-02-12 09:40:00,94.83,94.94,94.78,94.9,50108.0,93.9835,94.0925,93.9339,94.0529,50108.0
2025-02-12 09:45:00,94.89,95.04,94.87,95.04,57912.0,94.043,94.1916,94.0231,94.1916,57912.0
2025-02-12 09:50:00,95.04,95.07,94.97,95.02,52231.0,94.1916,94.2214,94.1222,94.1718,52231.0
2025-02-12 09:55:00,95.03,95.04,94.94,94.99,38663.0,94.1817,94.1916,94.0925,94.1421,38663.0
2025-02-12 10:00:00,94.98,94.99,94.69,94.7,65519.0,94.1322,94.1421,93.8447,93.8547,65519.0
2025-02-12 10:05:00,94.71,94.96,94.71,94.88,35917.0,93.8646,94.1123,93.8646,94.033,35917.0
2025-02-12 10:10:00,94.86,94.97,94.83,94.93,19855.0,94.0132,94.1222,93.9835,94.0826,19855.0
2025-02-12 10:15:00,94.94,95.29,94.93,95.28,57157.0,94.0925,94.4394,94.0826,94.4295,57157.0
2025-02-12 10:20:00,95.29,95.3,95.1,95.19,66302.0,94.4394,94.4493,94.2511,94.3403,66302.0
2025-02-12 10:25:00,95.2,95.25,95.15,95.21,24336.0,94.3502,94.3997,94.3006,94.3601,24336.0
2025-02-12 10:30:00,95.22,95.34,95.13,95.31,131872.0,94.37,94.4889,94.2808,94.4592,131872.0
2025-02-12 10:35:00,95.28,95.47,95.28,95.36,111432.0,94.4295,94.6178,94.4295,94.5088,111432.0
2025-02-12 10:40:00,95.39,95.4,95.29,95.35,15972.0,94.5385,94.5484,94.4394,94.4989,15972.0
2025-02-12 10:45:00,95.37,95.37,95.27,95.27,27815.0,94.5187,94.5187,94.4196,94.4196,27815.0
2025-02-12 10:50:00,95.28,95.3,95.17,95.3,19836.0,94.4295,94.4493,94.3205,94.4493,19836.0
2025-02-12 10:55:00,95.31,95.31,95.17,95.26,17474.0,94.4592,94.4592,94.3205,94.4097,17474.0
2025-02-12 11:00:00,95.27,95.28,95.12,95.13,20452.0,94.4196,94.4295,94.2709,94.2808,20452.0
2025-02-12 11:05:00,95.11,95.15,94.98,95.01,36050.0,94.261,94.3006,94.1322,94.1619,36050.0
2025-02-12 11:10:00,95.0,95.12,95.0,95.03,33827.0,94.152,94.2709,94.152,94.1817,33827.0
2025-02-12 11:15:00,95.03,95.09,94.96,95.08,32961.0,94.1817,94.2412,94.1123,94.2313,32961.0
2025-02-12 11:20:00,95.09,95.09,94.94,95.03,18821.0,94.2412,94.2412,94.0925,94.1817,18821.0
2025-02-12 11:25:00,95.01,95.01,94.94,94.99,13141.0,94.1619,94.1619,94.0925,94.1421,13141.0
2025-02-12 11:30:00,94.99,95.16,94.98,95.16,23809.0,94.1421,94.3105,94.1322,94.3105,23809.0
2025-02-12 11:35:00,95.15,95.3,95.12,95.26,12304.0,94.3006,94.4493,94.2709,94.4097,12304.0
2025-02-12 11:40:00,95.28,95.31,95.24,95.27,22483.0,94.4295,94.4592,94.3898,94.4196,22483.0
2025-02-12 11:45:00,95.27,95.29,95.25,95.27,8778.0,94.4196,94.4394,94.3997,94.4196,8778.0
2025-02-12 11:50:00,95.27,95.43,95.27,95.42,42010.0,94.4196,94.5781,94.4196,94.5682,42010.0
2025-02-12 11:55:00,95.42,95.47,95.38,95.43,17367.0,94.5682,94.6178,94.5286,94.5781,17367.0
2025-02-12 12:00:00,95.43,95.5,95.37,95.49,64871.0,94.5781,94.6475,94.5187,94.6376,64871.0
2025-02-12 12:05:00,95.49,95.5,95.35,95.35,21472.0,94.6376,94.6475,94.4989,94.4989,21472.0
2025-02-12 12:10:00,95.36,95.58,95.36,95.54,25234.0,94.5088,94.7268,94.5088,94.6872,25234.0
2025-02-12 12:15:00,95.53,95.57,95.49,95.57,15991.0,94.6772,94.7169,94.6376,94.7169,15991.0
2025-02-12 12:20:00,95.56,95.68,95.55,95.59,70087.0,94.707,94.8259,94.6971,94.7367,70087.0
2025-02-12 12:25:00,95.59,95.64,95.57,95.57,9289.0,94.7367,94.7863,94.7169,94.7169,9289.0
2025-02-12 12:30:00,95.57,95.65,95.56,95.62,14238.0,94.7169,94.7962,94.707,94.7664,14238.0
2025-02-12 12:35:00,95.63,95.67,95.6,95.6,25341.0,94.7764,94.816,94.7466,94.7466,25341.0
2025-02-12 12:40:00,95.6,95.6,95.57,95.6,25478.0,94.7466,94.7466,94.7169,94.7466,25478.0
2025-02-12 12:45:00,95.61,95.75,95.61,95.74,12130.0,94.7565,94.8953,94.7565,94.8854,12130.0
2025-02-12 12:50:00,95.75,95.79,95.74,95.79,19651.0,94.8953,94.9349,94.8854,94.9349,19651.0
2025-02-12 12:55:00,95.79,95.8,95.73,95.77,37043.0,94.9349,94.9448,94.8755,94.9151,37043.0
2025-02-12 13:00:00,95.77,95.81,95.69,95.71,47058.0,94.9151,94.9547,94.8358,94.8556,47058.0
2025-02-12 13:05:00,95.73,95.81,95.69,95.71,73716.0,94.8755,94.9547,94.8358,94.8556,73716.0
2025-02-12 13:10:00,95.71,95.73,95.66,95.69,21781.0,94.8556,94.8755,94.8061,94.8358,21781.0
2025-02-12 13:15:00,95.69,95.71,95.62,95.68,25931.0,94.8358,94.8556,94.7664,94.8259,25931.0
2025-02-12 13:20:00,95.68,95.7,95.63,95.68,14314.0,94.8259,94.8457,94.7764,94.8259,14314.0
2025-02-12 13:25:00,95.69,95.75,95.64,95.66,42909.0,94.8358,94.8953,94.7863,94.8061,42909.0
2025-02-12 13:30:00,95.66,95.76,95.65,95.76,97100.0,94.8061,94.9052,94.7962,94.9052,97100.0
2025-02-12 13:35:00,95.76,95.77,95.7,95.73,19356.0,94.9052,94.9151,94.8457,94.8755,19356.0
2025-02-12 13:40:00,95.71,95.71,95.59,95.59,12460.0,94.8556,94.8556,94.7367,94.7367,12460.0
2025-02-12 13:45:00,95.6,95.62,95.58,95.58,12891.0,94.7466,94.7664,94.7268,94.7268,12891.0
2025-02-12 13:50:00,95.58,95.64,95.58,95.62,21538.0,94.7268,94.7863,94.7268,94.7664,21538.0
2025-02-12 13:55:00,95.63,95.63,95.53,95.54,53215.0,94.7764,94.7764,94.6772,94.6872,53215.0
2025-02-12 14:00:00,95.52,95.57,95.45,95.53,32916.0,94.6673,94.7169,94.598,94.6772,32916.0
2025-02-12 14:05:00,95.55,95.61,95.5,95.6,12392.0,94.6971,94.7565,94.6475,94.7466,12392.0
2025-02-12 14:10:00,95.59,95.59,95.51,95.53,8879.0,94.7367,94.7367,94.6574,94.6772,8879.0
2025-02-12 14:15:00,95.52,95.54,95.44,95.48,15676.0,94.6673,94.6872,94.588,94.6277,15676.0
2025-02-12 14:20:00,95.48,95.59,95.46,95.57,60922.0,94.6277,94.7367,94.6079,94.7169,60922.0
2025-02-12 14:25:00,95.55,95.57,95.52,95.55,10678.0,94.6971,94.7169,94.6673,94.6971,10678.0
2025-02-12 14:30:00,95.55,95.61,95.55,95.58,67128.0,94.6971,94.7565,94.6971,94.7268,67128.0
2025-02-12 14:35:00,95.58,95.63,95.58,95.6,86927.0,94.7268,94.7764,94.7268,94.7466,86927.0
2025-02-12 14:40:00,95.6,95.61,95.54,95.58,49796.0,94.7466,94.7565,94.6872,94.7268,49796.0
2025-02-12 14:45:00,95.59,95.69,95.58,95.67,28400.0,94.7367,94.8358,94.7268,94.816,28400.0
2025-02-12 14:50:00,95.67,95.7,95.66,95.67,4698.0,94.816,94.8457,94.8061,94.816,4698.0
2025-02-12 14:55:00,95.67,95.68,95.61,95.64,17432.0,94.816,94.8259,94.7565,94.7863,17432.0
2025-02-12 15:00:00,95.65,95.66,95.58,95.64,12169.0,94.7962,94.8061,94.7268,94.7863,12169.0
2025-02-12 15:05:00,95.64,95.66,95.62,95.66,8743.0,94.7863,94.8061,94.7664,94.8061,8743.0
2025-02-12 15:10:00,95.66,95.68,95.6,95.65,17432.0,94.8061,94.8259,94.7466,94.7962,17432.0
2025-02-12 15:15:00,95.65,95.65,95.56,95.58,10423.0,94.7962,94.7962,94.707,94.7268,10423.0
2025-02-12 15:20:00,95.58,95.6,95.56,95.57,18474.0,94.7268,94.7466,94.707,94.7169,18474.0
2025-02-12 15:25:00,95.56,95.62,95.55,95.59,23448.0,94.707,94.7664,94.6971,94.7367,23448.0
2025-02-12 15:30:00,95.59,95.63,95.59,95.61,59848.0,94.7367,94.7764,94.7367,94.7565,59848.0
2025-02-12 15:35:00,95.6,95.66,95.53,95.54,39778.0,94.7466,94.8061,94.6772,94.6872,39778.0
2025-02-12 15:40:00,95.54,95.61,95.46,95.47,38835.0,94.6872,94.7565,94.6079,94.6178,38835.0
2025-02-12 15:45:00,95.46,95.54,95.45,95.54,96844.0,94.6079,94.6872,94.598,94.6872,96844.0
2025-02-12 15:50:00,95.54,95.64,95.33,95.36,237974.0,94.6872,94.7863,94.479,94.5088,237974.0
2025-02-12 15:55:00,95.37,95.51,95.36,95.48,303591.0,94.5187,94.6574,94.5088,94.6277,303591.0
2025-02-13 09:30:00,95.4,95.45,95.06,95.13,177073.0,94.5484,94.598,94.2114,94.2808,177073.0
2025-02-13 09:35:00,95.15,95.38,95.1,95.36,88209.0,94.3006,94.5286,94.2511,94.5088,88209.0
2025-02-13 09:40:00,95.37,95.44,95.31,95.44,79907.0,94.5187,94.588,94.4592,94.588,79907.0
2025-02-13 09:45:00,95.46,95.61,95.45,95.52,52628.0,94.6079,94.7565,94.598,94.6673,52628.0
2025-02-13 09:50:00,95.5,95.51,95.37,95.45,52505.0,94.6475,94.6574,94.5187,94.598,52505.0
2025-02-13 09:55:00,95.44,95.47,95.32,95.43,57388.0,94.588,94.6178,94.4691,94.5781,57388.0
2025-02-13 10:00:00,95.43,95.58,95.43,95.53,31156.0,94.5781,94.7268,94.5781,94.6772,31156.0
2025-02-13 10:05:00,95.51,95.7,95.49,95.64,39907.0,94.6574,94.8457,94.6376,94.7863,39907.0
2025-02-13 10:10:00,95.63,95.71,95.59,95.69,32975.0,94.7764,94.8556,94.7367,94.8358,32975.0
2025-02-13 10:15:00,95.69,95.9,95.69,95.9,22282.0,94.8358,95.0439,94.8358,95.0439,22282.0
2025-02-13 10:20:00,95.89,95.97,95.83,95.96,47245.0,95.034,95.1133,94.9746,95.1034,47245.0
2025-02-13 10:25:00,95.97,95.97,95.81,95.94,77889.0,95.1133,95.1133,94.9547,95.0836,77889.0
2025-02-13 10:30:00,95.92,95.99,95.83,95.93,38633.0,95.0638,95.1331,94.9746,95.0737,38633.0
2025-02-13 10:35:00,95.94,96.04,95.86,96.02,72124.0,95.0836,95.1827,95.0043,95.1629,72124.0
2025-02-13 10:40:00,96.02,96.04,95.91,95.91,35848.0,95.1629,95.1827,95.0539,95.0539,35848.0
2025-02-13 10:45:00,95.9,96.01,95.9,96.0,20386.0,95.0439,95.153,95.0439,95.143,20386.0
2025-02-13 10:50:00,96.0,96.05,95.91,95.92,23991.0,95.143,95.1926,95.0539,95.0638,23991.0
2025-02-13 10:55:00,95.92,95.94,95.82,95.84,35652.0,95.0638,95.0836,94.9647,94.9845,35652.0
2025-02-13 11:00:00,95.85,95.89,95.77,95.89,29534.0,94.9944,95.034,94.9151,95.034,29534.0
2025-02-13 11:05:00,95.89,95.94,95.84,95.92,37782.0,95.034,95.0836,94.9845,95.0638,37782.0
2025-02-13 11:10:00,95.92,95.97,95.91,95.92,14122.0,95.0638,95.1133,95.0539,95.0638,14122.0
2025-02-13 11:15:00,95.93,95.93,95.84,95.9,24513.0,95.0737,95.0737,94.9845,95.0439,24513.0
2025-02-13 11:20:00,95.91,95.91,95.81,95.85,20791.0,95.0539,95.0539,94.9547,94.9944,20791.0
2025-02-13 11:25:00,95.84,95.84,95.63,95.64,30925.0,94.9845,94.9845,94.7764,94.7863,30925.0
2025-02-13 11:30:00,95.65,95.84,95.65,95.83,21718.0,94.7962,94.9845,94.7962,94.9746,21718.0
2025-02-13 11:35:00,95.82,95.93,95.81,95.89,71124.0,94.9647,95.0737,94.9547,95.034,71124.0
2025-02-13 11:40:00,95.91,95.91,95.83,95.88,47441.0,95.0539,95.0539,94.9746,95.0241,47441.0
2025-02-13 11:45:00,95.87,95.88,95.82,95.84,21602.0,95.0142,95.0241,94.9647,94.9845,21602.0
2025-02-13 11:50:00,95.86,95.9,95.82,95.85,30507.0,95.0043,95.0439,94.9647,94.9944,30507.0
2025-02-13 11:55:00,95.85,95.85,95.74,95.8,21066.0,94.9944,94.9944,94.8854,94.9448,21066.0
2025-02-13 12:00:00,95.8,95.87,95.77,95.84,21548.0,94.9448,95.0142,94.9151,94.9845,21548.0
2025-02-13 12:05:00,95.84,95.89,95.82,95.87,12544.0,94.9845,95.034,94.9647,95.0142,12544.0
2025-02-13 12:10:00,95.86,95.95,95.85,95.94,17958.0,95.0043,95.0935,94.9944,95.0836,17958.0
2025-02-13 12:15:00,95.94,95.96,95.93,95.95,31082.0,95.0836,95.1034,95.0737,95.0935,31082.0
2025-02-13 12:20:00,95.95,96.0,95.95,95.99,18522.0,95.0935,95.143,95.0935,95.1331,18522.0
2025-02-13 12:25:00,95.99,96.02,95.96,95.96,12447.0,95.1331,95.1629,95.1034,95.1034,12447.0
2025-02-13 12:30:00,95.97,96.07,95.95,96.06,19627.0,95.1133,95.2124,95.0935,95.2025,19627.0
2025-02-13 12:35:00,96.06,96.09,96.03,96.09,10323.0,95.2025,95.2322,95.1728,95.2322,10323.0
2025-02-13 12:40:00,96.09,96.09,96.01,96.04,22374.0,95.2322,95.2322,95.153,95.1827,22374.0
2025-02-13 12:45:00,96.02,96.09,95.99,96.0,10542.0,95.1629,95.2322,95.1331,95.143,10542.0
2025-02-13 12:50:00,96.0,96.0,95.97,95.99,11531.0,95.143,95.143,95.1133,95.1331,11531.0
2025-02-13 12:55:00,95.98,95.99,95.91,95.93,18133.0,95.1232,95.1331,95.0539,95.0737,18133.0
2025-02-13 13:00:00,95.92,95.95,95.82,95.86,70700.0,95.0638,95.0935,94.9647,95.0043,70700.0
2025-02-13 13:05:00,95.87,95.91,95.82,95.84,56421.0,95.0142,95.0539,94.9647,94.9845,56421.0
2025-02-13 13:10:00,95.84,95.9,95.82,95.84,31715.0,94.9845,95.0439,94.9647,94.9845,31715.0
2025-02-13 13:15:00,95.84,95.93,95.82,95.86,50839.0,94.9845,95.0737,94.9647,95.0043,50839.0
2025-02-13 13:20:00,95.86,95.9,95.77,95.81,17410.0,95.0043,95.0439,94.9151,94.9547,17410.0
2025-02-13 13:25:00,95.81,95.88,95.81,95.82,18723.0,94.9547,95.0241,94.9547,94.9647,18723.0
2025-02-13 13:30:00,95.83,95.93,95.83,95.9,21946.0,94.9746,95.0737,94.9746,95.0439,21946.0
2025-02-13 13:35:00,95.9,96.0,95.82,96.0,40932.0,95.0439,95.143,94.9647,95.143,40932.0
2025-02-13 13:40:00,96.0,96.0,95.68,95.74,331131.0,95.143,95.143,94.8259,94.8854,331131.0
2025-02-13 13:45:00,95.73,95.87,95.7,95.81,30767.0,94.8755,95.0142,94.8457,94.9547,30767.0
2025-02-13 13:50:00,95.81,95.86,95.74,95.78,215758.0,94.9547,95.0043,94.8854,94.925,215758.0
2025-02-13 13:55:00,95.79,95.84,95.68,95.8,50725.0,94.9349,94.9845,94.8259,94.9448,50725.0
2025-02-13 14:00:00,95.79,95.85,95.77,95.85,16687.0,94.9349,94.9944,94.9151,94.9944,16687.0
2025-02-13 14:05:00,95.84,95.99,95.84,95.99,24494.0,94.9845,95.1331,94.9845,95.1331,24494.0
2025-02-13 14:10:00,96.0,96.0,95.94,95.95,9917.0,95.143,95.143,95.0836,95.0935,9917.0
2025-02-13 14:15:00,95.96,96.08,95.96,96.06,50417.0,95.1034,95.2223,95.1034,95.2025,50417.0
2025-02-13 14:20:00,96.07,96.09,95.94,95.95,34048.0,95.2124,95.2322,95.0836,95.0935,34048.0
2025-02-13 14:25:00,95.95,95.97,95.9,95.93,17473.0,95.0935,95.1133,95.0439,95.0737,17473.0
2025-02-13 14:30:00,95.93,96.0,95.87,95.98,26569.0,95.0737,95.143,95.0142,95.1232,26569.0
2025-02-13 14:35:00,95.98,96.03,95.95,96.02,19887.0,95.1232,95.1728,95.0935,95.1629,19887.0
2025-02-13 14:40:00,96.02,96.05,95.99,96.01,22189.0,95.1629,95.1926,95.1331,95.153,22189.0
2025-02-13 14:45:00,96.01,96.08,96.0,96.08,24300.0,95.153,95.2223,95.143,95.2223,24300.0
2025-02-13 14:50:00,96.07,96.14,96.03,96.06,9937.0,95.2124,95.2818,95.1728,95.2025,9937.0
2025-02-13 14:55:00,96.06,96.08,96.01,96.05,10005.0,95.2025,95.2223,95.153,95.1926,10005.0
2025-02-13 15:00:00,96.03,96.08,96.0,96.05,11078.0,95.1728,95.2223,95.143,95.1926,11078.0
2025-02-13 15:05:00,96.04,96.1,96.03,96.07,15627.0,95.1827,95.2422,95.1728,95.2124,15627.0
2025-02-13 15:10:00,96.06,96.08,96.0,96.06,24281.0,95.2025,95.2223,95.143,95.2025,24281.0
2025-02-13 15:15:00,96.07,96.11,96.03,96.11,16580.0,95.2124,95.2521,95.1728,95.2521,16580.0
2025-02-13 15:20:00,96.11,96.15,96.09,96.15,20908.0,95.2521,95.2917,95.2322,95.2917,20908.0
2025-02-13 15:25:00,96.15,96.23,96.13,96.22,30531.0,95.2917,95.371,95.2719,95.3611,30531.0
2025-02-13 15:30:00,96.21,96.35,96.19,96.35,46693.0,95.3512,95.4899,95.3314,95.4899,46693.0
2025-02-13 15:35:00,96.36,96.37,96.29,96.31,60616.0,95.4998,95.5097,95.4305,95.4503,60616.0
2025-02-13 15:40:00,96.31,96.31,96.23,96.23,57636.0,95.4503,95.4503,95.371,95.371,57636.0
2025-02-13 15:45:00,96.22,96.4,96.21,96.39,85918.0,95.3611,95.5395,95.3512,95.5296,85918.0
2025-02-13 15:50:00,96.39,96.53,96.32,96.34,213831.0,95.5296,95.6683,95.4602,95.48,213831.0
2025-02-13 15:55:00,96.33,96.38,96.3,96.33,487052.0,95.4701,95.5197,95.4404,95.4701,487052.0
2025-02-14 09:30:00,96.62,96.82,96.4,96.6,148442.0,95.7575,95.9557,95.5395,95.7377,148442.0
2025-02-14 09:35:00,96.54,96.9,96.53,96.86,209011.0,95.6782,96.035,95.6683,95.9954,209011.0
2025-02-14 09:40:00,96.88,96.99,96.86,96.96,129500.0,96.0152,96.1242,95.9954,96.0945,129500.0
2025-02-14 09:45:00,96.96,96.99,96.86,96.95,69047.0,96.0945,96.1242,95.9954,96.0846,69047.0
2025-02-14 09:50:00,96.93,96.94,96.76,96.85,72065.0,96.0647,96.0747,95.8963,95.9855,72065.0
2025-02-14 09:55:00,96.86,96.93,96.8,96.86,31423.0,95.9954,96.0647,95.9359,95.9954,31423.0
2025-02-14 10:00:00,96.87,96.87,96.68,96.8,39886.0,96.0053,96.0053,95.817,95.9359,39886.0
2025-02-14 10:05:00,96.81,96.86,96.76,96.82,34116.0,95.9458,95.9954,95.8963,95.9557,34116.0
2025-02-14 10:10:00,96.81,96.82,96.67,96.72,46933.0,95.9458,95.9557,95.8071,95.8566,46933.0
2025-02-14 10:15:00,96.73,96.77,96.7,96.77,52940.0,95.8665,95.9062,95.8368,95.9062,52940.0
2025-02-14 10:20:00,96.78,96.85,96.69,96.84,43438.0,95.9161,95.9855,95.8269,95.9756,43438.0
2025-02-14 10:25:00,96.84,96.94,96.78,96.78,27573.0,95.9756,96.0747,95.9161,95.9161,27573.0
2025-02-14 10:30:00,96.79,96.84,96.76,96.78,41718.0,95.926,95.9756,95.8963,95.9161,41718.0
2025-02-14 10:35:00,96.78,96.87,96.75,96.83,65355.0,95.9161,96.0053,95.8864,95.9656,65355.0
2025-02-14 10:40:00,96.83,96.88,96.81,96.84,61660.0,95.9656,96.0152,95.9458,95.9756,61660.0
2025-02-14 10:45:00,96.85,96.88,96.71,96.79,50937.0,95.9855,96.0152,95.8467,95.926,50937.0
2025-02-14 10:50:00,96.78,96.8,96.73,96.75,28991.0,95.9161,95.9359,95.8665,95.8864,28991.0
2025-02-14 10:55:00,96.75,96.77,96.66,96.67,22737.0,95.8864,95.9062,95.7972,95.8071,22737.0
2025-02-14 11:00:00,96.68,96.75,96.67,96.75,20398.0,95.817,95.8864,95.8071,95.8864,20398.0
2025-02-14 11:05:00,96.74,96.82,96.73,96.81,25538.0,95.8764,95.9557,95.8665,95.9458,25538.0
2025-02-14 11:10:00,96.83,96.84,96.79,96.8,15357.0,95.9656,95.9756,95.926,95.9359,15357.0
2025-02-14 11:15:00,96.79,96.79,96.7,96.77,62711.0,95.926,95.926,95.8368,95.9062,62711.0
2025-02-14 11:20:00,96.76,96.76,96.61,96.63,33743.0,95.8963,95.8963,95.7476,95.7674,33743.0
2025-02-14 11:25:00,96.63,96.63,96.52,96.53,22578.0,95.7674,95.7674,95.6584,95.6683,22578.0
2025-02-14 11:30:00,96.53,96.54,96.45,96.49,27661.0,95.6683,95.6782,95.589,95.6287,27661.0
2025-02-14 11:35:00,96.51,96.53,96.44,96.51,27385.0,95.6485,95.6683,95.5791,95.6485,27385.0
2025-02-14 11:40:00,96.51,96.56,96.4,96.41,16833.0,95.6485,95.6981,95.5395,95.5494,16833.0
2025-02-14 11:45:00,96.41,96.47,96.35,96.44,41794.0,95.5494,95.6089,95.4899,95.5791,41794.0
2025-02-14 11:50:00,96.43,96.53,96.43,96.52,21643.0,95.5692,95.6683,95.5692,95.6584,21643.0
2025-02-14 11:55:00,96.51,96.6,96.5,96.59,13723.0,95.6485,95.7377,95.6386,95.7278,13723.0
2025-02-14 12:00:00,96.59,96.62,96.54,96.56,12419.0,95.7278,95.7575,95.6782,95.6981,12419.0
2025-02-14 12:05:00,96.55,96.55,96.49,96.52,17400.0,95.6881,95.6881,95.6287,95.6584,17400.0
2025-02-14 12:10:00,96.53,96.53,96.41,96.43,7272.0,95.6683,95.6683,95.5494,95.5692,7272.0
2025-02-14 12:15:00,96.4,96.42,96.33,96.34,13500.0,95.5395,95.5593,95.4701,95.48,13500.0
2025-02-14 12:20:00,96.34,96.38,96.33,96.36,9445.0,95.48,95.5197,95.4701,95.4998,9445.0
2025-02-14 12:25:00,96.37,96.38,96.28,96.36,22714.0,95.5097,95.5197,95.4205,95.4998,22714.0
2025-02-14 12:30:00,96.35,96.37,96.3,96.34,6095.0,95.4899,95.5097,95.4404,95.48,6095.0
2025-02-14 12:35:00,96.36,96.43,96.36,96.38,22564.0,95.4998,95.5692,95.4998,95.5197,22564.0
2025-02-14 12:40:00,96.36,96.4,96.32,96.37,10723.0,95.4998,95.5395,95.4602,95.5097,10723.0
2025-02-14 12:45:00,96.37,96.4,96.31,96.32,24264.0,95.5097,95.5395,95.4503,95.4602,24264.0
2025-02-14 12:50:00,96.33,96.34,96.28,96.29,8519.0,95.4701,95.48,95.4205,95.4305,8519.0
2025-02-14 12:55:00,96.28,96.33,96.27,96.33,27631.0,95.4205,95.4701,95.4106,95.4701,27631.0
2025-02-14 13:00:00,96.33,96.34,96.25,96.29,14121.0,95.4701,95.48,95.3908,95.4305,14121.0
2025-02-14 13:05:00,96.3,96.31,96.29,96.31,7709.0,95.4404,95.4503,95.4305,95.4503,7709.0
2025-02-14 13:10:00,96.3,96.36,96.3,96.34,10302.0,95.4404,95.4998,95.4404,95.48,10302.0
2025-02-14 13:15:00,96.33,96.38,96.31,96.38,9222.0,95.4701,95.5197,95.4503,95.5197,9222.0
2025-02-14 13:20:00,96.38,96.44,96.36,96.43,9269.0,95.5197,95.5791,95.4998,95.5692,9269.0
2025-02-14 13:25:00,96.43,96.43,96.4,96.42,9305.0,95.5692,95.5692,95.5395,95.5593,9305.0
2025-02-14 13:30:00,96.42,96.43,96.4,96.42,12259.0,95.5593,95.5692,95.5395,95.5593,12259.0
2025-02-14 13:35:00,96.43,96.43,96.36,96.41,7414.0,95.5692,95.5692,95.4998,95.5494,7414.0
2025-02-14 13:40:00,96.42,96.5,96.42,96.48,12204.0,95.5593,95.6386,95.5593,95.6188,12204.0
2025-02-14 13:45:00,96.48,96.51,96.46,96.47,14760.0,95.6188,95.6485,95.5989,95.6089,14760.0
2025-02-14 13:50:00,96.47,96.5,96.46,96.48,8996.0,95.6089,95.6386,95.5989,95.6188,8996.0
2025-02-14 13:55:00,96.47,96.48,96.42,96.44,5777.0,95.6089,95.6188,95.5593,95.5791,5777.0
2025-02-14 14:00:00,96.43,96.47,96.41,96.45,7168.0,95.5692,95.6089,95.5494,95.589,7168.0
2025-02-14 14:05:00,96.44,96.46,96.42,96.42,5854.0,95.5791,95.5989,95.5593,95.5593,5854.0
2025-02-14 14:10:00,96.43,96.47,96.43,96.44,9077.0,95.5692,95.6089,95.5692,95.5791,9077.0
2025-02-14 14:15:00,96.45,96.46,96.38,96.39,25812.0,95.589,95.5989,95.5197,95.5296,25812.0
2025-02-14 14:20:00,96.39,96.39,96.35,96.37,6027.0,95.5296,95.5296,95.4899,95.5097,6027.0
2025-02-14 14:25:00,96.36,96.37,96.26,96.27,20551.0,95.4998,95.5097,95.4007,95.4106,20551.0
2025-02-14 14:30:00,96.26,96.29,96.23,96.23,21801.0,95.4007,95.4305,95.371,95.371,21801.0
2025-02-14 14:35:00,96.23,96.33,96.22,96.26,18464.0,95.371,95.4701,95.3611,95.4007,18464.0
2025-02-14 14:40:00,96.26,96.29,96.23,96.25,10127.0,95.4007,95.4305,95.371,95.3908,10127.0
2025-02-14 14:45:00,96.25,96.28,96.23,96.28,16365.0,95.3908,95.4205,95.371,95.4205,16365.0
2025-02-14 14:50:00,96.27,96.3,96.26,96.27,12842.0,95.4106,95.4404,95.4007,95.4106,12842.0
2025-02-14 14:55:00,96.26,96.31,96.24,96.28,17417.0,95.4007,95.4503,95.3809,95.4205,17417.0
2025-02-14 15:00:00,96.28,96.3,96.24,96.3,22193.0,95.4205,95.4404,95.3809,95.4404,22193.0
2025-02-14 15:05:00,96.3,96.3,96.22,96.23,19642.0,95.4404,95.4404,95.3611,95.371,19642.0
2025-02-14 15:10:00,96.25,96.27,96.22,96.23,11901.0,95.3908,95.4106,95.3611,95.371,11901.0
2025-02-14 15:15:00,96.23,96.34,96.22,96.3,20322.0,95.371,95.48,95.3611,95.4404,20322.0
2025-02-14 15:20:00,96.31,96.32,96.18,96.18,32495.0,95.4503,95.4602,95.3214,95.3214,32495.0
2025-02-14 15:25:00,96.18,96.18,96.1,96.12,27092.0,95.3214,95.3214,95.2422,95.262,27092.0
2025-02-14 15:30:00,96.12,96.12,96.03,96.1,24912.0,95.262,95.262,95.1728,95.2422,24912.0
2025-02-14 15:35:00,96.11,96.15,96.04,96.15,37871.0,95.2521,95.2917,95.1827,95.2917,37871.0
2025-02-14 15:40:00,96.15,96.15,96.07,96.09,61576.0,95.2917,95.2917,95.2124,95.2322,61576.0
2025-02-14 15:45:00,96.11,96.15,96.07,96.08,28538.0,95.2521,95.2917,95.2124,95.2223,28538.0
2025-02-14 15:50:00,96.09,96.21,96.06,96.09,111596.0,95.2322,95.3512,95.2025,95.2322,111596.0
2025-02-14 15:55:00,96.08,96.11,95.92,95.96,666073.0,95.2223,95.2521,95.0638,95.1034,666073.0
2025-02-18 09:30:00,95.85,95.92,95.67,95.84,108368.0,94.9944,95.0638,94.816,94.9845,108368.0
2025-02-18 09:35:00,95.83,96.16,95.8,96.16,36518.0,94.9746,95.3016,94.9448,95.3016,36518.0
2025-02-18 09:40:00,96.16,96.16,96.0,96.04,24067.0,95.3016,95.3016,95.143,95.1827,24067.0
2025-02-18 09:45:00,96.04,96.26,96.04,96.19,26063.0,95.1827,95.4007,95.1827,95.3314,26063.0
2025-02-18 09:50:00,96.19,96.26,96.15,96.19,17449.0,95.3314,95.4007,95.2917,95.3314,17449.0
2025-02-18 09:55:00,96.2,96.28,96.2,96.22,9064.0,95.3413,95.4205,95.3413,95.3611,9064.0
2025-02-18 10:00:00,96.24,96.25,96.13,96.18,17826.0,95.3809,95.3908,95.2719,95.3214,17826.0
2025-02-18 10:05:00,96.17,96.22,96.07,96.2,22170.0,95.3115,95.3611,95.2124,95.3413,22170.0
2025-02-18 10:10:00,96.19,96.23,96.13,96.15,12426.0,95.3314,95.371,95.2719,95.2917,12426.0
2025-02-18 10:15:00,96.15,96.18,96.11,96.14,27100.0,95.2917,95.3214,95.2521,95.2818,27100.0
2025-02-18 10:20:00,96.16,96.2,96.14,96.2,14875.0,95.3016,95.3413,95.2818,95.3413,14875.0
2025-02-18 10:25:00,96.2,96.34,96.2,96.33,15765.0,95.3413,95.48,95.3413,95.4701,15765.0
2025-02-18 10:30:00,96.34,96.5,96.34,96.47,13160.0,95.48,95.6386,95.48,95.6089,13160.0
2025-02-18 10:35:00,96.48,96.56,96.48,96.52,19128.0,95.6188,95.6981,95.6188,95.6584,19128.0
2025-02-18 10:40:00,96.53,96.57,96.48,96.57,14042.0,95.6683,95.708,95.6188,95.708,14042.0
2025-02-18 10:45:00,96.56,96.59,96.55,96.57,16663.0,95.6981,95.7278,95.6881,95.708,16663.0
2025-02-18 10:50:00,96.56,96.64,96.56,96.59,14040.0,95.6981,95.7773,95.6981,95.7278,14040.0
2025-02-18 10:55:00,96.6,96.7,96.59,96.7,15556.0,95.7377,95.8368,95.7278,95.8368,15556.0
2025-02-18 11:00:00,96.69,96.69,96.55,96.59,26682.0,95.8269,95.8269,95.6881,95.7278,26682.0
2025-02-18 11:05:00,96.59,96.6,96.49,96.52,14486.0,95.7278,95.7377,95.6287,95.6584,14486.0
2025-02-18 11:10:00,96.51,96.56,96.45,96.45,6417.0,95.6485,95.6981,95.589,95.589,6417.0
2025-02-18 11:15:00,96.45,96.46,96.35,96.35,8919.0,95.589,95.5989,95.4899,95.4899,8919.0
2025-02-18 11:20:00,96.34,96.36,96.23,96.24,11095.0,95.48,95.4998,95.371,95.3809,11095.0
2025-02-18 11:25:00,96.23,96.24,96.16,96.18,19655.0,95.371,95.3809,95.3016,95.3214,19655.0
2025-02-18 11:30:00,96.16,96.18,96.12,96.16,28527.0,95.3016,95.3214,95.262,95.3016,28527.0
2025-02-18 11:35:00,96.17,96.18,96.12,96.14,15767.0,95.3115,95.3214,95.262,95.2818,15767.0
2025-02-18 11:40:00,96.13,96.26,96.12,96.26,9834.0,95.2719,95.4007,95.262,95.4007,9834.0
2025-02-18 11:45:00,96.26,96.26,96.18,96.19,15022.0,95.4007,95.4007,95.3214,95.3314,15022.0
2025-02-18 11:50:00,96.2,96.22,96.12,96.14,17986.0,95.3413,95.3611,95.262,95.2818,17986.0
2025-02-18 11:55:00,96.15,96.15,96.11,96.13,24194.0,95.2917,95.2917,95.2521,95.2719,24194.0
2025-02-18 12:00:00,96.12,96.12,96.04,96.09,7038.0,95.262,95.262,95.1827,95.2322,7038.0
2025-02-18 12:05:00,96.09,96.1,96.06,96.09,9914.0,95.2322,95.2422,95.2025,95.2322,9914.0
2025-02-18 12:10:00,96.09,96.18,96.09,96.18,15876.0,95.2322,95.3214,95.2322,95.3214,15876.0
2025-02-18 12:15:00,96.16,96.17,96.12,96.16,6416.0,95.3016,95.3115,95.262,95.3016,6416.0
2025-02-18 12:20:00,96.16,96.16,96.08,96.09,7542.0,95.3016,95.3016,95.2223,95.2322,7542.0
2025-02-18 12:25:00,96.09,96.09,96.03,96.05,8234.0,95.2322,95.2322,95.1728,95.1926,8234.0
2025-02-18 12:30:00,96.04,96.11,96.04,96.05,7212.0,95.1827,95.2521,95.1827,95.1926,7212.0
2025-02-18 12:35:00,96.04,96.07,96.02,96.04,27708.0,95.1827,95.2124,95.1629,95.1827,27708.0
2025-02-18 12:40:00,96.04,96.06,96.0,96.02,8981.0,95.1827,95.2025,95.143,95.1629,8981.0
2025-02-18 12:45:00,96.02,96.04,95.92,95.94,10314.0,95.1629,95.1827,95.0638,95.0836,10314.0
2025-02-18 12:50:00,95.92,95.93,95.85,95.86,10718.0,95.0638,95.0737,94.9944,95.0043,10718.0
2025-02-18 12:55:00,95.86,95.87,95.8,95.82,8219.0,95.0043,95.0142,94.9448,94.9647,8219.0
2025-02-18 13:00:00,95.81,95.9,95.81,95.89,9108.0,94.9547,95.0439,94.9547,95.034,9108.0
2025-02-18 13:05:00,95.89,95.89,95.83,95.85,10930.0,95.034,95.034,94.9746,94.9944,10930.0
2025-02-18 13:10:00,95.85,95.9,95.83,95.89,13297.0,94.9944,95.0439,94.9746,95.034,13297.0
2025-02-18 13:15:00,95.88,95.88,95.79,95.81,14617.0,95.0241,95.0241,94.9349,94.9547,14617.0
2025-02-18 13:20:00,95.81,95.92,95.8,95.92,10511.0,94.9547,95.0638,94.9448,95.0638,10511.0
2025-02-18 13:25:00,95.92,95.94,95.88,95.94,20725.0,95.0638,95.0836,95.0241,95.0836,20725.0
2025-02-18 13:30:00,95.95,96.09,95.93,96.04,15427.0,95.0935,95.2322,95.0737,95.1827,15427.0
2025-02-18 13:35:00,96.04,96.04,95.89,95.91,11574.0,95.1827,95.1827,95.034,95.0539,11574.0
2025-02-18 13:40:00,95.9,95.94,95.86,95.94,11495.0,95.0439,95.0836,95.0043,95.0836,11495.0
2025-02-18 13:45:00,95.93,95.95,95.89,95.94,8483.0,95.0737,95.0935,95.034,95.0836,8483.0
2025-02-18 13:50:00,95.95,95.99,95.94,95.99,8572.0,95.0935,95.1331,95.0836,95.1331,8572.0
2025-02-18 13:55:00,96.0,96.04,95.96,96.0,13557.0,95.143,95.1827,95.1034,95.143,13557.0
2025-02-18 14:00:00,96.0,96.07,96.0,96.05,10532.0,95.143,95.2124,95.143,95.1926,10532.0
2025-02-18 14:05:00,96.06,96.08,95.94,96.0,12621.0,95.2025,95.2223,95.0836,95.143,12621.0
2025-02-18 14:10:00,96.0,96.04,95.95,95.98,12583.0,95.143,95.1827,95.0935,95.1232,12583.0
2025-02-18 14:15:00,95.98,96.03,95.97,96.0,6494.0,95.1232,95.1728,95.1133,95.143,6494.0
2025-02-18 14:20:00,96.0,96.15,95.98,96.13,37593.0,95.143,95.2917,95.1232,95.2719,37593.0
2025-02-18 14:25:00,96.13,96.13,96.05,96.07,7424.0,95.2719,95.2719,95.1926,95.2124,7424.0
2025-02-18 14:30:00,96.06,96.13,96.04,96.13,9213.0,95.2025,95.2719,95.1827,95.2719,9213.0
2025-02-18 14:35:00,96.14,96.16,96.13,96.16,12446.0,95.2818,95.3016,95.2719,95.3016,12446.0
2025-02-18 14:40:00,96.17,96.25,96.17,96.25,7668.0,95.3115,95.3908,95.3115,95.3908,7668.0
2025-02-18 14:45:00,96.25,96.31,96.25,96.31,8452.0,95.3908,95.4503,95.3908,95.4503,8452.0
2025-02-18 14:50:00,96.31,96.32,96.29,96.31,6692.0,95.4503,95.4602,95.4305,95.4503,6692.0
2025-02-18 14:55:00,96.3,96.31,96.26,96.28,11809.0,95.4404,95.4503,95.4007,95.4205,11809.0
2025-02-18 15:00:00,96.28,96.3,96.26,96.3,13732.0,95.4205,95.4404,95.4007,95.4404,13732.0
2025-02-18 15:05:00,96.3,96.3,96.26,96.27,9401.0,95.4404,95.4404,95.4007,95.4106,9401.0
2025-02-18 15:10:00,96.28,96.37,96.26,96.35,11917.0,95.4205,95.5097,95.4007,95.4899,11917.0
2025-02-18 15:15:00,96.34,96.38,96.32,96.33,13928.0,95.48,95.5197,95.4602,95.4701,13928.0
2025-02-18 15:20:00,96.32,96.34,96.26,96.27,14092.0,95.4602,95.48,95.4007,95.4106,14092.0
2025-02-18 15:25:00,96.27,96.28,96.15,96.19,24606.0,95.4106,95.4205,95.2917,95.3314,24606.0
2025-02-18 15:30:00,96.2,96.25,96.19,96.22,16213.0,95.3413,95.3908,95.3314,95.3611,16213.0
2025-02-18 15:35:00,96.22,96.28,96.17,96.25,18030.0,95.3611,95.4205,95.3115,95.3908,18030.0
2025-02-18 15:40:00,96.25,96.27,96.15,96.19,24278.0,95.3908,95.4106,95.2917,95.3314,24278.0
2025-02-18 15:45:00,96.19,96.34,96.18,96.34,82817.0,95.3314,95.48,95.3214,95.48,82817.0
2025-02-18 15:50:00,96.35,96.48,96.25,96.28,179277.0,95.4899,95.6188,95.3908,95.4205,179277.0
2025-02-18 15:55:00,96.27,96.39,96.25,96.37,310157.0,95.4106,95.5296,95.3908,95.5097,310157.0
2025-02-19 09:30:00,96.03,96.05,95.81,95.99,48675.0,95.1728,95.1926,94.9547,95.1331,48675.0
2025-02-19 09:35:00,95.95,95.99,95.81,95.96,31573.0,95.0935,95.1331,94.9547,95.1034,31573.0
2025-02-19 09:40:00,95.94,95.96,95.79,95.9,24322.0,95.0836,95.1034,94.9349,95.0439,24322.0
2025-02-19 09:45:00,95.91,95.91,95.78,95.87,22337.0,95.0539,95.0539,94.925,95.0142,22337.0
2025-02-19 09:50:00,95.85,96.0,95.83,96.0,24494.0,94.9944,95.143,94.9746,95.143,24494.0
2025-02-19 09:55:00,95.99,96.1,95.97,96.09,28485.0,95.1331,95.2422,95.1133,95.2322,28485.0
2025-02-19 10:00:00,96.13,96.2,96.09,96.11,17640.0,95.2719,95.3413,95.2322,95.2521,17640.0
2025-02-19 10:05:00,96.11,96.26,96.1,96.22,9316.0,95.2521,95.4007,95.2422,95.3611,9316.0
2025-02-19 10:10:00,96.23,96.23,96.14,96.19,10569.0,95.371,95.371,95.2818,95.3314,10569.0
2025-02-19 10:15:00,96.22,96.38,96.22,96.32,17922.0,95.3611,95.5197,95.3611,95.4602,17922.0
2025-02-19 10:20:00,96.31,96.33,96.22,96.31,11400.0,95.4503,95.4701,95.3611,95.4503,11400.0
2025-02-19 10:25:00,96.3,96.31,96.15,96.15,12958.0,95.4404,95.4503,95.2917,95.2917,12958.0
2025-02-19 10:30:00,96.15,96.22,96.12,96.18,38099.0,95.2917,95.3611,95.262,95.3214,38099.0
2025-02-19 10:35:00,96.18,96.23,96.15,96.15,5667.0,95.3214,95.371,95.2917,95.2917,5667.0
2025-02-19 10:40:00,96.17,96.17,96.1,96.15,9793.0,95.3115,95.3115,95.2422,95.2917,9793.0
2025-02-19 10:45:00,96.15,96.15,96.07,96.12,26102.0,95.2917,95.2917,95.2124,95.262,26102.0
2025-02-19 10:50:00,96.11,96.2,96.09,96.2,15024.0,95.2521,95.3413,95.2322,95.3413,15024.0
2025-02-19 10:55:00,96.2,96.24,96.14,96.18,12810.0,95.3413,95.3809,95.2818,95.3214,12810.0
2025-02-19 11:00:00,96.19,96.19,96.13,96.15,10632.0,95.3314,95.3314,95.2719,95.2917,10632.0
2025-02-19 11:05:00,96.16,96.29,96.16,96.22,11603.0,95.3016,95.4305,95.3016,95.3611,11603.0
2025-02-19 11:10:00,96.21,96.21,96.12,96.15,32148.0,95.3512,95.3512,95.262,95.2917,32148.0
2025-02-19 11:15:00,96.15,96.21,96.11,96.19,7856.0,95.2917,95.3512,95.2521,95.3314,7856.0
2025-02-19 11:20:00,96.19,96.2,96.12,96.13,38787.0,95.3314,95.3413,95.262,95.2719,38787.0
2025-02-19 11:25:00,96.13,96.22,96.13,96.18,9477.0,95.2719,95.3611,95.2719,95.3214,9477.0
2025-02-19 11:30:00,96.19,96.23,96.17,96.23,18667.0,95.3314,95.371,95.3115,95.371,18667.0
2025-02-19 11:35:00,96.23,96.26,96.13,96.15,16897.0,95.371,95.4007,95.2719,95.2917,16897.0
2025-02-19 11:40:00,96.17,96.29,96.17,96.27,13721.0,95.3115,95.4305,95.3115,95.4106,13721.0
2025-02-19 11:45:00,96.28,96.32,96.24,96.27,17971.0,95.4205,95.4602,95.3809,95.4106,17971.0
2025-02-19 11:50:00,96.28,96.29,96.25,96.29,6728.0,95.4205,95.4305,95.3908,95.4305,6728.0
2025-02-19 11:55:00,96.28,96.31,96.25,96.26,12707.0,95.4205,95.4503,95.3908,95.4007,12707.0
2025-02-19 12:00:00,96.27,96.29,96.23,96.25,10160.0,95.4106,95.4305,95.371,95.3908,10160.0
2025-02-19 12:05:00,96.25,96.25,96.18,96.19,18365.0,95.3908,95.3908,95.3214,95.3314,18365.0
2025-02-19 12:10:00,96.19,96.19,96.11,96.14,16148.0,95.3314,95.3314,95.2521,95.2818,16148.0
2025-02-19 12:15:00,96.13,96.13,96.09,96.09,18686.0,95.2719,95.2719,95.2322,95.2322,18686.0
2025-02-19 12:20:00,96.09,96.11,95.98,95.98,15780.0,95.2322,95.2521,95.1232,95.1232,15780.0
2025-02-19 12:25:00,95.99,96.02,95.95,95.95,16173.0,95.1331,95.1629,95.0935,95.0935,16173.0
2025-02-19 12:30:00,95.96,96.02,95.94,96.02,12861.0,95.1034,95.1629,95.0836,95.1629,12861.0
2025-02-19 12:35:00,96.02,96.03,95.98,95.99,16929.0,95.1629,95.1728,95.1232,95.1331,16929.0
2025-02-19 12:40:00,95.98,95.99,95.89,95.9,18994.0,95.1232,95.1331,95.034,95.0439,18994.0
2025-02-19 12:45:00,95.89,95.97,95.89,95.97,7434.0,95.034,95.1133,95.034,95.1133,7434.0
2025-02-19 12:50:00,95.97,96.04,95.97,96.0,9487.0,95.1133,95.1827,95.1133,95.143,9487.0
2025-02-19 12:55:00,96.0,96.01,95.95,95.96,14129.0,95.143,95.153,95.0935,95.1034,14129.0
2025-02-19 13:00:00,95.97,96.02,95.95,95.97,14925.0,95.1133,95.1629,95.0935,95.1133,14925.0
2025-02-19 13:05:00,95.97,96.04,95.97,96.03,10961.0,95.1133,95.1827,95.1133,95.1728,10961.0
2025-02-19 13:10:00,96.03,96.05,95.98,96.01,12161.0,95.1728,95.1926,95.1232,95.153,12161.0
2025-02-19 13:15:00,96.02,96.07,96.02,96.07,5495.0,95.1629,95.2124,95.1629,95.2124,5495.0
2025-02-19 13:20:00,96.08,96.11,96.08,96.09,12050.0,95.2223,95.2521,95.2223,95.2322,12050.0
2025-02-19 13:25:00,96.09,96.17,96.08,96.16,9890.0,95.2322,95.3115,95.2223,95.3016,9890.0
2025-02-19 13:30:00,96.18,96.22,96.16,96.2,13705.0,95.3214,95.3611,95.3016,95.3413,13705.0
2025-02-19 13:35:00,96.19,96.2,96.1,96.15,31843.0,95.3314,95.3413,95.2422,95.2917,31843.0
2025-02-19 13:40:00,96.15,96.22,96.15,96.19,7293.0,95.2917,95.3611,95.2917,95.3314,7293.0
2025-02-19 13:45:00,96.19,96.28,96.17,96.23,9796.0,95.3314,95.4205,95.3115,95.371,9796.0
2025-02-19 13:50:00,96.23,96.26,96.2,96.2,14636.0,95.371,95.4007,95.3413,95.3413,14636.0
2025-02-19 13:55:00,96.2,96.25,96.19,96.21,11246.0,95.3413,95.3908,95.3314,95.3512,11246.0
2025-02-19 14:00:00,96.19,96.23,96.17,96.19,26444.0,95.3314,95.371,95.3115,95.3314,26444.0
2025-02-19 14:05:00,96.16,96.26,96.16,96.26,7285.0,95.3016,95.4007,95.3016,95.4007,7285.0
2025-02-19 14:10:00,96.27,96.34,96.27,96.34,20651.0,95.4106,95.48,95.4106,95.48,20651.0
2025-02-19 14:15:00,96.35,96.44,96.35,96.44,23700.0,95.4899,95.5791,95.4899,95.5791,23700.0
2025-02-19 14:20:00,96.46,96.52,96.45,96.5,15709.0,95.5989,95.6584,95.589,95.6386,15709.0
2025-02-19 14:25:00,96.5,96.5,96.4,96.43,5741.0,95.6386,95.6386,95.5395,95.5692,5741.0
2025-02-19 14:30:00,96.43,96.44,96.37,96.39,8214.0,95.5692,95.5791,95.5097,95.5296,8214.0
2025-02-19 14:35:00,96.38,96.4,96.37,96.39,7195.0,95.5197,95.5395,95.5097,95.5296,7195.0
2025-02-19 14:40:00,96.38,96.39,96.35,96.37,10145.0,95.5197,95.5296,95.4899,95.5097,10145.0
2025-02-19 14:45:00,96.37,96.4,96.32,96.36,9926.0,95.5097,95.5395,95.4602,95.4998,9926.0
2025-02-19 14:50:00,96.36,96.46,96.34,96.45,14130.0,95.4998,95.5989,95.48,95.589,14130.0
2025-02-19 14:55:00,96.45,96.47,96.36,96.37,25980.0,95.589,95.6089,95.4998,95.5097,25980.0
2025-02-19 15:00:00,96.38,96.39,96.34,96.34,18257.0,95.5197,95.5296,95.48,95.48,18257.0
2025-02-19 15:05:00,96.35,96.36,96.26,96.3,19703.0,95.4899,95.4998,95.4007,95.4404,19703.0
2025-02-19 15:10:00,96.3,96.36,96.29,96.36,13762.0,95.4404,95.4998,95.4305,95.4998,13762.0
2025-02-19 15:15:00,96.36,96.45,96.36,96.44,18170.0,95.4998,95.589,95.4998,95.5791,18170.0
2025-02-19 15:20:00,96.44,96.46,96.39,96.46,21800.0,95.5791,95.5989,95.5296,95.5989,21800.0
2025-02-19 15:25:00,96.45,96.48,96.42,96.43,14352.0,95.589,95.6188,95.5593,95.5692,14352.0
2025-02-19 15:30:00,96.44,96.61,96.43,96.61,25800.0,95.5791,95.7476,95.5692,95.7476,25800.0
2025-02-19 15:35:00,96.61,96.67,96.56,96.59,62641.0,95.7476,95.8071,95.6981,95.7278,62641.0
2025-02-19 15:40:00,96.59,96.61,96.48,96.54,75311.0,95.7278,95.7476,95.6188,95.6782,75311.0
2025-02-19 15:45:00,96.54,96.58,96.45,96.49,90249.0,95.6782,95.7179,95.589,95.6287,90249.0
2025-02-19 15:50:00,96.5,96.63,96.31,96.35,163709.0,95.6386,95.7674,95.4503,95.4899,163709.0
2025-02-19 15:55:00,96.36,96.45,96.31,96.44,662918.0,95.4998,95.589,95.4503,95.5791,662918.0
2025-02-20 09:30:00,96.35,96.36,96.15,96.26,42855.0,95.4899,95.4998,95.2917,95.4007,42855.0
2025-02-20 09:35:00,96.27,96.28,96.05,96.05,12005.0,95.4106,95.4205,95.1926,95.1926,12005.0
2025-02-20 09:40:00,96.05,96.06,95.92,96.02,20299.0,95.1926,95.2025,95.0638,95.1629,20299.0
2025-02-20 09:45:00,96.04,96.11,96.0,96.07,52877.0,95.1827,95.2521,95.143,95.2124,52877.0
2025-02-20 09:50:00,96.06,96.23,96.05,96.21,31792.0,95.2025,95.371,95.1926,95.3512,31792.0
2025-02-20 09:55:00,96.18,96.32,96.14,96.24,28161.0,95.3214,95.4602,95.2818,95.3809,28161.0
2025-02-20 10:00:00,96.25,96.39,96.22,96.33,40139.0,95.3908,95.5296,95.3611,95.4701,40139.0
2025-02-20 10:05:00,96.34,96.42,96.3,96.38,36081.0,95.48,95.5593,95.4404,95.5197,36081.0
2025-02-20 10:10:00,96.35,96.42,96.26,96.38,20115.0,95.4899,95.5593,95.4007,95.5197,20115.0
2025-02-20 10:15:00,96.37,96.41,96.33,96.34,6528.0,95.5097,95.5494,95.4701,95.48,6528.0
2025-02-20 10:20:00,96.36,96.41,96.32,96.38,10758.0,95.4998,95.5494,95.4602,95.5197,10758.0
2025-02-20 10:25:00,96.39,96.45,96.35,96.41,11811.0,95.5296,95.589,95.4899,95.5494,11811.0
2025-02-20 10:30:00,96.43,96.5,96.43,96.44,8723.0,95.5692,95.6386,95.5692,95.5791,8723.0
2025-02-20 10:35:00,96.45,96.49,96.4,96.49,7969.0,95.589,95.6287,95.5395,95.6287,7969.0
2025-02-20 10:40:00,96.49,96.56,96.49,96.56,14475.0,95.6287,95.6981,95.6287,95.6981,14475.0
2025-02-20 10:45:00,96.55,96.59,96.43,96.5,10800.0,95.6881,95.7278,95.5692,95.6386,10800.0
2025-02-20 10:50:00,96.51,96.54,96.38,96.39,19067.0,95.6485,95.6782,95.5197,95.5296,19067.0
2025-02-20 10:55:00,96.39,96.51,96.36,96.51,19582.0,95.5296,95.6485,95.4998,95.6485,19582.0
2025-02-20 11:00:00,96.49,96.52,96.4,96.41,8429.0,95.6287,95.6584,95.5395,95.5494,8429.0
2025-02-20 11:05:00,96.38,96.5,96.37,96.48,7675.0,95.5197,95.6386,95.5097,95.6188,7675.0
2025-02-20 11:10:00,96.48,96.51,96.4,96.48,14922.0,95.6188,95.6485,95.5395,95.6188,14922.0
2025-02-20 11:15:00,96.45,96.54,96.45,96.48,10897.0,95.589,95.6782,95.589,95.6188,10897.0
2025-02-20 11:20:00,96.5,96.59,96.49,96.5,10731.0,95.6386,95.7278,95.6287,95.6386,10731.0
2025-02-20 11:25:00,96.5,96.5,96.41,96.43,25177.0,95.6386,95.6386,95.5494,95.5692,25177.0
2025-02-20 11:30:00,96.43,96.43,96.36,96.37,99653.0,95.5692,95.5692,95.4998,95.5097,99653.0
2025-02-20 11:35:00,96.36,96.42,96.31,96.35,27049.0,95.4998,95.5593,95.4503,95.4899,27049.0
2025-02-20 11:40:00,96.34,96.42,96.33,96.39,12923.0,95.48,95.5593,95.4701,95.5296,12923.0
2025-02-20 11:45:00,96.38,96.42,96.35,96.4,21130.0,95.5197,95.5593,95.4899,95.5395,21130.0
2025-02-20 11:50:00,96.4,96.4,96.23,96.24,13213.0,95.5395,95.5395,95.371,95.3809,13213.0
2025-02-20 11:55:00,96.24,96.26,96.18,96.18,6561.0,95.3809,95.4007,95.3214,95.3214,6561.0
2025-02-20 12:00:00,96.18,96.27,96.18,96.25,36157.0,95.3214,95.4106,95.3214,95.3908,36157.0
2025-02-20 12:05:00,96.26,96.29,96.23,96.26,14637.0,95.4007,95.4305,95.371,95.4007,14637.0
2025-02-20 12:10:00,96.24,96.38,96.23,96.36,4910.0,95.3809,95.5197,95.371,95.4998,4910.0
2025-02-20 12:15:00,96.36,96.43,96.36,96.41,8299.0,95.4998,95.5692,95.4998,95.5494,8299.0
2025-02-20 12:20:00,96.42,96.44,96.41,96.42,5553.0,95.5593,95.5791,95.5494,95.5593,5553.0
2025-02-20 12:25:00,96.42,96.47,96.42,96.43,6840.0,95.5593,95.6089,95.5593,95.5692,6840.0
2025-02-20 12:30:00,96.43,96.49,96.41,96.47,6831.0,95.5692,95.6287,95.5494,95.6089,6831.0
2025-02-20 12:35:00,96.48,96.48,96.36,96.38,6985.0,95.6188,95.6188,95.4998,95.5197,6985.0
2025-02-20 12:40:00,96.38,96.52,96.38,96.51,15023.0,95.5197,95.6584,95.5197,95.6485,15023.0
2025-02-20 12:45:00,96.51,96.53,96.48,96.51,16031.0,95.6485,95.6683,95.6188,95.6485,16031.0
2025-02-20 12:50:00,96.51,96.51,96.46,96.47,9550.0,95.6485,95.6485,95.5989,95.6089,9550.0
2025-02-20 12:55:00,96.46,96.47,96.41,96.45,62870.0,95.5989,95.6089,95.5494,95.589,62870.0
2025-02-20 13:00:00,96.44,96.47,96.34,96.35,18788.0,95.5791,95.6089,95.48,95.4899,18788.0
2025-02-20 13:05:00,96.35,96.36,96.3,96.36,5455.0,95.4899,95.4998,95.4404,95.4998,5455.0
2025-02-20 13:10:00,96.35,96.39,96.35,96.37,8781.0,95.4899,95.5296,95.4899,95.5097,8781.0
2025-02-20 13:15:00,96.38,96.39,96.28,96.31,10703.0,95.5197,95.5296,95.4205,95.4503,10703.0
2025-02-20 13:20:00,96.3,96.33,96.28,96.33,20872.0,95.4404,95.4701,95.4205,95.4701,20872.0
2025-02-20 13:25:00,96.32,96.35,96.3,96.3,15886.0,95.4602,95.4899,95.4404,95.4404,15886.0
2025-02-20 13:30:00,96.3,96.43,96.29,96.4,15214.0,95.4404,95.5692,95.4305,95.5395,15214.0
2025-02-20 13:35:00,96.4,96.44,96.36,96.44,15450.0,95.5395,95.5791,95.4998,95.5791,15450.0
2025-02-20 13:40:00,96.45,96.62,96.45,96.61,17581.0,95.589,95.7575,95.589,95.7476,17581.0
2025-02-20 13:45:00,96.61,96.63,96.59,96.63,8526.0,95.7476,95.7674,95.7278,95.7674,8526.0
2025-02-20 13:50:00,96.64,96.67,96.61,96.67,24137.0,95.7773,95.8071,95.7476,95.8071,24137.0
2025-02-20 13:55:00,96.66,96.72,96.64,96.71,15446.0,95.7972,95.8566,95.7773,95.8467,15446.0
2025-02-20 14:00:00,96.71,96.75,96.7,96.74,11434.0,95.8467,95.8864,95.8368,95.8764,11434.0
2025-02-20 14:05:00,96.74,96.78,96.69,96.77,9636.0,95.8764,95.9161,95.8269,95.9062,9636.0
2025-02-20 14:10:00,96.77,96.85,96.77,96.84,21427.0,95.9062,95.9855,95.9062,95.9756,21427.0
2025-02-20 14:15:00,96.84,96.87,96.83,96.87,12249.0,95.9756,96.0053,95.9656,96.0053,12249.0
2025-02-20 14:20:00,96.87,96.89,96.84,96.88,7891.0,96.0053,96.0251,95.9756,96.0152,7891.0
2025-02-20 14:25:00,96.87,96.92,96.87,96.91,7393.0,96.0053,96.0548,96.0053,96.0449,7393.0
2025-02-20 14:30:00,96.9,96.99,96.86,96.98,43087.0,96.035,96.1242,95.9954,96.1143,43087.0
2025-02-20 14:35:00,96.99,96.99,96.91,96.92,16046.0,96.1242,96.1242,96.0449,96.0548,16046.0
2025-02-20 14:40:00,96.92,96.98,96.92,96.95,37829.0,96.0548,96.1143,96.0548,96.0846,37829.0
2025-02-20 14:45:00,96.95,97.02,96.94,97.01,82387.0,96.0846,96.1539,96.0747,96.144,82387.0
2025-02-20 14:50:00,97.01,97.02,96.98,97.02,122613.0,96.144,96.1539,96.1143,96.1539,122613.0
2025-02-20 14:55:00,97.02,97.12,97.02,97.05,31630.0,96.1539,96.2531,96.1539,96.1837,31630.0
2025-02-20 15:00:00,97.05,97.06,96.96,96.98,37747.0,96.1837,96.1936,96.0945,96.1143,37747.0
2025-02-20 15:05:00,96.99,97.01,96.98,97.01,39232.0,96.1242,96.144,96.1143,96.144,39232.0
2025-02-20 15:10:00,97.01,97.04,96.98,96.99,27369.0,96.144,96.1738,96.1143,96.1242,27369.0
2025-02-20 15:15:00,96.99,97.02,96.97,97.02,18537.0,96.1242,96.1539,96.1044,96.1539,18537.0
2025-02-20 15:20:00,97.02,97.03,96.97,96.98,18135.0,96.1539,96.1639,96.1044,96.1143,18135.0
2025-02-20 15:25:00,96.98,96.98,96.87,96.89,15101.0,96.1143,96.1143,96.0053,96.0251,15101.0
2025-02-20 15:30:00,96.91,96.95,96.86,96.88,19866.0,96.0449,96.0846,95.9954,96.0152,19866.0
2025-02-20 15:35:00,96.88,96.89,96.83,96.86,24651.0,96.0152,96.0251,95.9656,95.9954,24651.0
2025-02-20 15:40:00,96.87,96.93,96.83,96.92,46273.0,96.0053,96.0647,95.9656,96.0548,46273.0
2025-02-20 15:45:00,96.92,97.04,96.89,97.03,36371.0,96.0548,96.1738,96.0251,96.1639,36371.0
2025-02-20 15:50:00,97.03,97.13,96.9,96.94,110238.0,96.1639,96.263,96.035,96.0747,110238.0
2025-02-20 15:55:00,96.94,96.99,96.9,96.98,510388.0,96.0747,96.1242,96.035,96.1143,510388.0
2025-02-21 09:30:00,96.95,97.16,96.81,96.83,37862.0,96.0846,96.2927,95.9458,95.9656,37862.0
2025-02-21 09:35:00,96.79,96.93,96.7,96.88,24743.0,95.926,96.0647,95.8368,96.0152,24743.0
2025-02-21 09:40:00,96.88,96.99,96.87,96.89,20037.0,96.0152,96.1242,96.0053,96.0251,20037.0
2025-02-21 09:45:00,96.87,96.93,96.6,96.63,23011.0,96.0053,96.0647,95.7377,95.7674,23011.0
2025-02-21 09:50:00,96.57,96.67,96.54,96.67,20007.0,95.708,95.8071,95.6782,95.8071,20007.0
2025-02-21 09:55:00,96.7,96.81,96.65,96.81,14181.0,95.8368,95.9458,95.7872,95.9458,14181.0
2025-02-21 10:00:00,96.79,96.79,96.63,96.72,28481.0,95.926,95.926,95.7674,95.8566,28481.0
2025-02-21 10:05:00,96.71,96.82,96.6,96.82,7715.0,95.8467,95.9557,95.7377,95.9557,7715.0
2025-02-21 10:10:00,96.79,96.8,96.65,96.67,12732.0,95.926,95.9359,95.7872,95.8071,12732.0
2025-02-21 10:15:00,96.65,96.74,96.63,96.63,8239.0,95.7872,95.8764,95.7674,95.7674,8239.0
2025-02-21 10:20:00,96.62,96.67,96.49,96.49,15968.0,95.7575,95.8071,95.6287,95.6287,15968.0
2025-02-21 10:25:00,96.5,96.5,96.42,96.42,18298.0,95.6386,95.6386,95.5593,95.5593,18298.0
2025-02-21 10:30:00,96.42,96.54,96.41,96.41,16747.0,95.5593,95.6782,95.5494,95.5494,16747.0
2025-02-21 10:35:00,96.42,96.53,96.4,96.47,8892.0,95.5593,95.6683,95.5395,95.6089,8892.0
2025-02-21 10:40:00,96.47,96.51,96.37,96.38,22148.0,95.6089,95.6485,95.5097,95.5197,22148.0
2025-02-21 10:45:00,96.38,96.46,96.3,96.31,26376.0,95.5197,95.5989,95.4404,95.4503,26376.0
2025-02-21 10:50:00,96.31,96.38,96.29,96.33,15514.0,95.4503,95.5197,95.4305,95.4701,15514.0
2025-02-21 10:55:00,96.33,96.36,96.27,96.29,15624.0,95.4701,95.4998,95.4106,95.4305,15624.0
2025-02-21 11:00:00,96.29,96.46,96.28,96.41,25518.0,95.4305,95.5989,95.4205,95.5494,25518.0
2025-02-21 11:05:00,96.41,96.46,96.37,96.38,14825.0,95.5494,95.5989,95.5097,95.5197,14825.0
2025-02-21 11:10:00,96.38,96.44,96.35,96.44,22160.0,95.5197,95.5791,95.4899,95.5791,22160.0
2025-02-21 11:15:00,96.45,96.51,96.38,96.47,25076.0,95.589,95.6485,95.5197,95.6089,25076.0
2025-02-21 11:20:00,96.48,96.51,96.43,96.44,22816.0,95.6188,95.6485,95.5692,95.5791,22816.0
2025-02-21 11:25:00,96.45,96.51,96.42,96.5,15487.0,95.589,95.6485,95.5593,95.6386,15487.0
2025-02-21 11:30:00,96.49,96.5,96.43,96.48,31413.0,95.6287,95.6386,95.5692,95.6188,31413.0
2025-02-21 11:35:00,96.49,96.53,96.47,96.49,11477.0,95.6287,95.6683,95.6089,95.6287,11477.0
2025-02-21 11:40:00,96.49,96.56,96.46,96.53,9421.0,95.6287,95.6981,95.5989,95.6683,9421.0
2025-02-21 11:45:00,96.52,96.54,96.47,96.53,20168.0,95.6584,95.6782,95.6089,95.6683,20168.0
2025-02-21 11:50:00,96.51,96.51,96.46,96.46,14484.0,95.6485,95.6485,95.5989,95.5989,14484.0
2025-02-21 11:55:00,96.46,96.56,96.44,96.56,11592.0,95.5989,95.6981,95.5791,95.6981,11592.0
2025-02-21 12:00:00,96.56,96.6,96.55,96.58,5189.0,95.6981,95.7377,95.6881,95.7179,5189.0
2025-02-21 12:05:00,96.56,96.58,96.51,96.58,21588.0,95.6981,95.7179,95.6485,95.7179,21588.0
2025-02-21 12:10:00,96.58,96.58,96.52,96.57,21194.0,95.7179,95.7179,95.6584,95.708,21194.0
2025-02-21 12:15:00,96.56,96.57,96.45,96.46,24430.0,95.6981,95.708,95.589,95.5989,24430.0
2025-02-21 12:20:00,96.45,96.46,96.41,96.43,6154.0,95.589,95.5989,95.5494,95.5692,6154.0
2025-02-21 12:25:00,96.42,96.48,96.42,96.43,5361.0,95.5593,95.6188,95.5593,95.5692,5361.0
2025-02-21 12:30:00,96.44,96.45,96.37,96.4,38664.0,95.5791,95.589,95.5097,95.5395,38664.0
2025-02-21 12:35:00,96.4,96.44,96.33,96.36,15399.0,95.5395,95.5791,95.4701,95.4998,15399.0
2025-02-21 12:40:00,96.37,96.41,96.35,96.37,8964.0,95.5097,95.5494,95.4899,95.5097,8964.0
2025-02-21 12:45:00,96.36,96.36,96.3,96.34,11402.0,95.4998,95.4998,95.4404,95.48,11402.0
2025-02-21 12:50:00,96.33,96.35,96.25,96.26,11260.0,95.4701,95.4899,95.3908,95.4007,11260.0
2025-02-21 12:55:00,96.26,96.28,96.15,96.25,27384.0,95.4007,95.4205,95.2917,95.3908,27384.0
2025-02-21 13:00:00,96.24,96.3,96.22,96.26,14519.0,95.3809,95.4404,95.3611,95.4007,14519.0
2025-02-21 13:05:00,96.26,96.26,96.16,96.19,23493.0,95.4007,95.4007,95.3016,95.3314,23493.0
2025-02-21 13:10:00,96.19,96.22,96.04,96.14,38228.0,95.3314,95.3611,95.1827,95.2818,38228.0
2025-02-21 13:15:00,96.13,96.19,96.08,96.09,27102.0,95.2719,95.3314,95.2223,95.2322,27102.0
2025-02-21 13:20:00,96.1,96.12,96.03,96.08,18417.0,95.2422,95.262,95.1728,95.2223,18417.0
2025-02-21 13:25:00,96.07,96.1,95.96,95.97,13043.0,95.2124,95.2422,95.1034,95.1133,13043.0
2025-02-21 13:30:00,95.97,95.99,95.85,95.98,33988.0,95.1133,95.1331,94.9944,95.1232,33988.0
2025-02-21 13:35:00,95.97,96.05,95.93,95.95,11876.0,95.1133,95.1926,95.0737,95.0935,11876.0
2025-02-21 13:40:00,95.94,95.98,95.88,95.88,19343.0,95.0836,95.1232,95.0241,95.0241,19343.0
2025-02-21 13:45:00,95.87,95.91,95.8,95.85,21802.0,95.0142,95.0539,94.9448,94.9944,21802.0
2025-02-21 13:50:00,95.85,95.88,95.81,95.87,19524.0,94.9944,95.0241,94.9547,95.0142,19524.0
2025-02-21 13:55:00,95.86,95.86,95.81,95.83,10790.0,95.0043,95.0043,94.9547,94.9746,10790.0
2025-02-21 14:00:00,95.82,95.87,95.77,95.78,12707.0,94.9647,95.0142,94.9151,94.925,12707.0
2025-02-21 14:05:00,95.78,95.91,95.77,95.89,16037.0,94.925,95.0539,94.9151,95.034,16037.0
2025-02-21 14:10:00,95.89,96.0,95.87,95.99,38047.0,95.034,95.143,95.0142,95.1331,38047.0
2025-02-21 14:15:00,95.97,95.97,95.84,95.85,14419.0,95.1133,95.1133,94.9845,94.9944,14419.0
2025-02-21 14:20:00,95.84,95.84,95.72,95.75,17277.0,94.9845,94.9845,94.8655,94.8953,17277.0
2025-02-21 14:25:00,95.75,95.77,95.66,95.7,33974.0,94.8953,94.9151,94.8061,94.8457,33974.0
2025-02-21 14:30:00,95.69,95.7,95.62,95.64,92682.0,94.8358,94.8457,94.7664,94.7863,92682.0
2025-02-21 14:35:00,95.64,95.81,95.64,95.71,118943.0,94.7863,94.9547,94.7863,94.8556,118943.0
2025-02-21 14:40:00,95.71,95.9,95.71,95.9,101110.0,94.8556,95.0439,94.8556,95.0439,101110.0
2025-02-21 14:45:00,95.89,95.91,95.85,95.88,63386.0,95.034,95.0539,94.9944,95.0241,63386.0
2025-02-21 14:50:00,95.89,96.02,95.89,95.98,64915.0,95.034,95.1629,95.034,95.1232,64915.0
2025-02-21 14:55:00,95.98,96.09,95.98,95.98,71444.0,95.1232,95.2322,95.1232,95.1232,71444.0
2025-02-21 15:00:00,95.97,95.98,95.9,95.95,43412.0,95.1133,95.1232,95.0439,95.0935,43412.0
2025-02-21 15:05:00,95.95,96.04,95.9,96.03,97976.0,95.0935,95.1827,95.0439,95.1728,97976.0
2025-02-21 15:10:00,96.03,96.06,95.97,96.03,108147.0,95.1728,95.2025,95.1133,95.1728,108147.0
2025-02-21 15:15:00,96.02,96.09,95.98,96.08,39930.0,95.1629,95.2322,95.1232,95.2223,39930.0
2025-02-21 15:20:00,96.07,96.11,96.05,96.08,38928.0,95.2124,95.2521,95.1926,95.2223,38928.0
2025-02-21 15:25:00,96.07,96.19,96.05,96.19,101870.0,95.2124,95.3314,95.1926,95.3314,101870.0
2025-02-21 15:30:00,96.19,96.35,96.18,96.3,66901.0,95.3314,95.4899,95.3214,95.4404,66901.0
2025-02-21 15:35:00,96.3,96.36,96.23,96.34,82067.0,95.4404,95.4998,95.371,95.48,82067.0
2025-02-21 15:40:00,96.34,96.42,96.31,96.36,58023.0,95.48,95.5593,95.4503,95.4998,58023.0
2025-02-21 15:45:00,96.36,96.4,96.28,96.39,168422.0,95.4998,95.5395,95.4205,95.5296,168422.0
2025-02-21 15:50:00,96.4,96.52,96.27,96.3,432915.0,95.5395,95.6584,95.4106,95.4404,432915.0
2025-02-21 15:55:00,96.29,96.34,96.11,96.18,1073686.0,95.4305,95.48,95.2521,95.3214,1073686.0
2025-02-24 09:30:00,96.38,96.38,96.15,96.19,89632.0,95.5197,95.5197,95.2917,95.3314,89632.0
2025-02-24 09:35:00,96.16,96.19,95.86,95.98,217347.0,95.3016,95.3314,95.0043,95.1232,217347.0
2025-02-24 09:40:00,95.98,96.04,95.89,95.97,184539.0,95.1232,95.1827,95.034,95.1133,184539.0
2025-02-24 09:45:00,95.99,96.03,95.83,95.91,116001.0,95.1331,95.1728,94.9746,95.0539,116001.0
2025-02-24 09:50:00,95.9,96.19,95.87,96.19,38463.0,95.0439,95.3314,95.0142,95.3314,38463.0
2025-02-24 09:55:00,96.19,96.27,96.1,96.25,49277.0,95.3314,95.4106,95.2422,95.3908,49277.0
2025-02-24 10:00:00,96.25,96.28,96.08,96.19,135105.0,95.3908,95.4205,95.2223,95.3314,135105.0
2025-02-24 10:05:00,96.19,96.69,96.08,96.65,80021.0,95.3314,95.8269,95.2223,95.7872,80021.0
2025-02-24 10:10:00,96.64,96.65,96.34,96.42,43810.0,95.7773,95.7872,95.48,95.5593,43810.0
2025-02-24 10:15:00,96.42,96.48,96.36,96.41,20395.0,95.5593,95.6188,95.4998,95.5494,20395.0
2025-02-24 10:20:00,96.39,96.6,96.36,96.57,37388.0,95.5296,95.7377,95.4998,95.708,37388.0
2025-02-24 10:25:00,96.56,96.59,96.43,96.43,17652.0,95.6981,95.7278,95.5692,95.5692,17652.0
2025-02-24 10:30:00,96.42,96.46,96.19,96.29,32260.0,95.5593,95.5989,95.3314,95.4305,32260.0
2025-02-24 10:35:00,96.28,96.4,96.23,96.37,26061.0,95.4205,95.5395,95.371,95.5097,26061.0
2025-02-24 10:40:00,96.36,96.48,96.31,96.48,26619.0,95.4998,95.6188,95.4503,95.6188,26619.0
2025-02-24 10:45:00,96.49,96.63,96.49,96.62,25496.0,95.6287,95.7674,95.6287,95.7575,25496.0
2025-02-24 10:50:00,96.66,96.66,96.48,96.55,22149.0,95.7972,95.7972,95.6188,95.6881,22149.0
2025-02-24 10:55:00,96.55,96.67,96.49,96.61,33235.0,95.6881,95.8071,95.6287,95.7476,33235.0
2025-02-24 11:00:00,96.57,96.73,96.56,96.73,21195.0,95.708,95.8665,95.6981,95.8665,21195.0
2025-02-24 11:05:00,96.71,96.78,96.64,96.71,31053.0,95.8467,95.9161,95.7773,95.8467,31053.0
2025-02-24 11:10:00,96.69,96.95,96.69,96.95,68116.0,95.8269,96.0846,95.8269,96.0846,68116.0
2025-02-24 11:15:00,96.95,96.99,96.88,96.91,73034.0,96.0846,96.1242,96.0152,96.0449,73034.0
2025-02-24 11:20:00,96.91,96.95,96.88,96.89,31002.0,96.0449,96.0846,96.0152,96.0251,31002.0
2025-02-24 11:25:00,96.88,96.93,96.81,96.89,32539.0,96.0152,96.0647,95.9458,96.0251,32539.0
2025-02-24 11:30:00,96.9,97.01,96.9,96.94,21609.0,96.035,96.144,96.035,96.0747,21609.0
2025-02-24 11:35:00,96.95,97.04,96.78,96.79,23126.0,96.0846,96.1738,95.9161,95.926,23126.0
2025-02-24 11:40:00,96.79,96.92,96.77,96.81,24581.0,95.926,96.0548,95.9062,95.9458,24581.0
2025-02-24 11:45:00,96.81,96.92,96.8,96.91,37846.0,95.9458,96.0548,95.9359,96.0449,37846.0
2025-02-24 11:50:00,96.91,96.97,96.89,96.96,13800.0,96.0449,96.1044,96.0251,96.0945,13800.0
2025-02-24 11:55:00,96.95,96.97,96.87,96.89,12599.0,96.0846,96.1044,96.0053,96.0251,12599.0
2025-02-24 12:00:00,96.9,96.9,96.81,96.88,10620.0,96.035,96.035,95.9458,96.0152,10620.0
2025-02-24 12:05:00,96.9,96.9,96.79,96.84,10579.0,96.035,96.035,95.926,95.9756,10579.0
2025-02-24 12:10:00,96.85,96.97,96.84,96.93,9656.0,95.9855,96.1044,95.9756,96.0647,9656.0
2025-02-24 12:15:00,96.94,97.01,96.93,96.97,7070.0,96.0747,96.144,96.0647,96.1044,7070.0
2025-02-24 12:20:00,96.98,97.08,96.97,97.06,13407.0,96.1143,96.2134,96.1044,96.1936,13407.0
2025-02-24 12:25:00,97.05,97.07,96.98,96.98,8380.0,96.1837,96.2035,96.1143,96.1143,8380.0
2025-02-24 12:30:00,96.97,97.0,96.93,96.96,9008.0,96.1044,96.1341,96.0647,96.0945,9008.0
2025-02-24 12:35:00,96.95,97.06,96.95,97.03,9814.0,96.0846,96.1936,96.0846,96.1639,9814.0
2025-02-24 12:40:00,97.03,97.09,97.0,97.05,7661.0,96.1639,96.2233,96.1341,96.1837,7661.0
2025-02-24 12:45:00,97.06,97.13,97.05,97.13,22529.0,96.1936,96.263,96.1837,96.263,22529.0
2025-02-24 12:50:00,97.13,97.13,97.03,97.04,7741.0,96.263,96.263,96.1639,96.1738,7741.0
2025-02-24 12:55:00,97.04,97.05,97.0,97.01,37848.0,96.1738,96.1837,96.1341,96.144,37848.0
2025-02-24 13:00:00,97.01,97.07,96.98,97.06,15890.0,96.144,96.2035,96.1143,96.1936,15890.0
2025-02-24 13:05:00,97.08,97.09,97.02,97.09,7452.0,96.2134,96.2233,96.1539,96.2233,7452.0
2025-02-24 13:10:00,97.07,97.07,96.97,96.99,22164.0,96.2035,96.2035,96.1044,96.1242,22164.0
2025-02-24 13:15:00,97.0,97.09,96.97,97.09,27423.0,96.1341,96.2233,96.1044,96.2233,27423.0
2025-02-24 13:20:00,97.09,97.09,97.05,97.09,10614.0,96.2233,96.2233,96.1837,96.2233,10614.0
2025-02-24 13:25:00,97.09,97.12,97.07,97.07,12179.0,96.2233,96.2531,96.2035,96.2035,12179.0
2025-02-24 13:30:00,97.07,97.1,97.05,97.08,8855.0,96.2035,96.2332,96.1837,96.2134,8855.0
2025-02-24 13:35:00,97.07,97.13,97.05,97.09,7510.0,96.2035,96.263,96.1837,96.2233,7510.0
2025-02-24 13:40:00,97.08,97.1,97.01,97.05,13439.0,96.2134,96.2332,96.144,96.1837,13439.0
2025-02-24 13:45:00,97.05,97.06,96.91,96.95,14946.0,96.1837,96.1936,96.0449,96.0846,14946.0
2025-02-24 13:50:00,96.94,96.99,96.91,96.96,15132.0,96.0747,96.1242,96.0449,96.0945,15132.0
2025-02-24 13:55:00,96.97,96.97,96.87,96.9,10683.0,96.1044,96.1044,96.0053,96.035,10683.0
2025-02-24 14:00:00,96.9,97.0,96.89,96.97,13971.0,96.035,96.1341,96.0251,96.1044,13971.0
2025-02-24 14:05:00,96.96,96.98,96.92,96.96,7782.0,96.0945,96.1143,96.0548,96.0945,7782.0
2025-02-24 14:10:00,96.96,96.96,96.85,96.85,13741.0,96.0945,96.0945,95.9855,95.9855,13741.0
2025-02-24 14:15:00,96.85,96.87,96.8,96.8,11641.0,95.9855,96.0053,95.9359,95.9359,11641.0
2025-02-24 14:20:00,96.81,96.83,96.78,96.81,10233.0,95.9458,95.9656,95.9161,95.9458,10233.0
2025-02-24 14:25:00,96.81,96.82,96.69,96.69,11112.0,95.9458,95.9557,95.8269,95.8269,11112.0
2025-02-24 14:30:00,96.69,96.8,96.66,96.8,34986.0,95.8269,95.9359,95.7972,95.9359,34986.0
2025-02-24 14:35:00,96.8,96.8,96.75,96.8,8136.0,95.9359,95.9359,95.8864,95.9359,8136.0
2025-02-24 14:40:00,96.79,96.79,96.69,96.7,12724.0,95.926,95.926,95.8269,95.8368,12724.0
2025-02-24 14:45:00,96.71,96.81,96.68,96.81,21169.0,95.8467,95.9458,95.817,95.9458,21169.0
2025-02-24 14:50:00,96.8,96.82,96.76,96.8,9612.0,95.9359,95.9557,95.8963,95.9359,9612.0
2025-02-24 14:55:00,96.79,96.84,96.73,96.83,13246.0,95.926,95.9756,95.8665,95.9656,13246.0
2025-02-24 15:00:00,96.83,96.83,96.73,96.81,25986.0,95.9656,95.9656,95.8665,95.9458,25986.0
2025-02-24 15:05:00,96.81,96.87,96.77,96.87,25331.0,95.9458,96.0053,95.9062,96.0053,25331.0
2025-02-24 15:10:00,96.88,96.92,96.85,96.91,19560.0,96.0152,96.0548,95.9855,96.0449,19560.0
2025-02-24 15:15:00,96.9,96.94,96.79,96.83,18413.0,96.035,96.0747,95.926,95.9656,18413.0
2025-02-24 15:20:00,96.83,96.89,96.79,96.82,39806.0,95.9656,96.0251,95.926,95.9557,39806.0
2025-02-24 15:25:00,96.82,96.88,96.79,96.79,30374.0,95.9557,96.0152,95.926,95.926,30374.0
2025-02-24 15:30:00,96.79,96.91,96.78,96.89,23971.0,95.926,96.0449,95.9161,96.0251,23971.0
2025-02-24 15:35:00,96.89,96.9,96.78,96.81,29219.0,96.0251,96.035,95.9161,95.9458,29219.0
2025-02-24 15:40:00,96.81,96.88,96.77,96.87,19496.0,95.9458,96.0152,95.9062,96.0053,19496.0
2025-02-24 15:45:00,96.86,96.92,96.81,96.92,40827.0,95.9954,96.0548,95.9458,96.0548,40827.0
2025-02-24 15:50:00,96.92,97.0,96.54,96.6,188089.0,96.0548,96.1341,95.6782,95.7377,188089.0
2025-02-24 15:55:00,96.6,96.68,96.53,96.58,348757.0,95.7377,95.817,95.6683,95.7179,348757.0
2025-02-25 09:30:00,96.97,97.57,96.88,97.52,84809.0,96.1044,96.699,96.0152,96.6495,84809.0
2025-02-25 09:35:00,97.49,97.68,97.46,97.68,45248.0,96.6197,96.8081,96.59,96.8081,45248.0
2025-02-25 09:40:00,97.64,97.81,97.57,97.71,72715.0,96.7684,96.9369,96.699,96.8378,72715.0
2025-02-25 09:45:00,97.73,97.81,97.65,97.68,179592.0,96.8576,96.9369,96.7783,96.8081,179592.0
2025-02-25 09:50:00,97.69,97.78,97.63,97.63,27579.0,96.818,96.9072,96.7585,96.7585,27579.0
2025-02-25 09:55:00,97.62,97.79,97.61,97.69,18222.0,96.7486,96.9171,96.7387,96.818,18222.0
2025-02-25 10:00:00,97.67,97.87,97.55,97.81,39111.0,96.7981,96.9964,96.6792,96.9369,39111.0
2025-02-25 10:05:00,97.84,97.92,97.66,97.73,55954.0,96.9666,97.0459,96.7882,96.8576,55954.0
2025-02-25 10:10:00,97.75,97.79,97.67,97.67,14788.0,96.8774,96.9171,96.7981,96.7981,14788.0
2025-02-25 10:15:00,97.69,97.75,97.64,97.65,22420.0,96.818,96.8774,96.7684,96.7783,22420.0
2025-02-25 10:20:00,97.68,97.72,97.55,97.56,70609.0,96.8081,96.8477,96.6792,96.6891,70609.0
2025-02-25 10:25:00,97.54,97.6,97.41,97.48,39301.0,96.6693,96.7288,96.5405,96.6098,39301.0
2025-02-25 10:30:00,97.47,97.61,97.43,97.61,57471.0,96.5999,96.7387,96.5603,96.7387,57471.0
2025-02-25 10:35:00,97.62,97.66,97.53,97.6,75815.0,96.7486,96.7882,96.6594,96.7288,75815.0
2025-02-25 10:40:00,97.61,97.8,97.6,97.8,44085.0,96.7387,96.927,96.7288,96.927,44085.0
2025-02-25 10:45:00,97.79,97.79,97.59,97.73,32233.0,96.9171,96.9171,96.7189,96.8576,32233.0
2025-02-25 10:50:00,97.73,97.73,97.57,97.63,28739.0,96.8576,96.8576,96.699,96.7585,28739.0
2025-02-25 10:55:00,97.64,97.75,97.63,97.64,96124.0,96.7684,96.8774,96.7585,96.7684,96124.0
2025-02-25 11:00:00,97.66,97.69,97.57,97.68,27479.0,96.7882,96.818,96.699,96.8081,27479.0
2025-02-25 11:05:00,97.68,97.85,97.68,97.75,45332.0,96.8081,96.9765,96.8081,96.8774,45332.0
2025-02-25 11:10:00,97.77,97.83,97.72,97.77,31636.0,96.8972,96.9567,96.8477,96.8972,31636.0
2025-02-25 11:15:00,97.76,97.81,97.69,97.72,28000.0,96.8873,96.9369,96.818,96.8477,28000.0
2025-02-25 11:20:00,97.72,97.81,97.72,97.8,40736.0,96.8477,96.9369,96.8477,96.927,40736.0
2025-02-25 11:25:00,97.8,97.82,97.67,97.75,50581.0,96.927,96.9468,96.7981,96.8774,50581.0
2025-02-25 11:30:00,97.75,97.85,97.65,97.84,23436.0,96.8774,96.9765,96.7783,96.9666,23436.0
2025-02-25 11:35:00,97.84,97.89,97.82,97.88,11171.0,96.9666,97.0162,96.9468,97.0063,11171.0
2025-02-25 11:40:00,97.88,97.95,97.82,97.87,14069.0,97.0063,97.0756,96.9468,96.9964,14069.0
2025-02-25 11:45:00,97.88,97.95,97.78,97.95,13882.0,97.0063,97.0756,96.9072,97.0756,13882.0
2025-02-25 11:50:00,97.94,97.94,97.83,97.83,17020.0,97.0657,97.0657,96.9567,96.9567,17020.0
2025-02-25 11:55:00,97.84,97.91,97.78,97.83,29313.0,96.9666,97.036,96.9072,96.9567,29313.0
2025-02-25 12:00:00,97.84,97.84,97.69,97.73,12946.0,96.9666,96.9666,96.818,96.8576,12946.0
2025-02-25 12:05:00,97.73,97.75,97.59,97.62,8525.0,96.8576,96.8774,96.7189,96.7486,8525.0
2025-02-25 12:10:00,97.6,97.62,97.54,97.56,24278.0,96.7288,96.7486,96.6693,96.6891,24278.0
2025-02-25 12:15:00,97.56,97.64,97.54,97.64,8316.0,96.6891,96.7684,96.6693,96.7684,8316.0
2025-02-25 12:20:00,97.65,97.7,97.62,97.7,11364.0,96.7783,96.8279,96.7486,96.8279,11364.0
2025-02-25 12:25:00,97.68,97.71,97.61,97.7,7985.0,96.8081,96.8378,96.7387,96.8279,7985.0
2025-02-25 12:30:00,97.69,97.84,97.69,97.82,28599.0,96.818,96.9666,96.818,96.9468,28599.0
2025-02-25 12:35:00,97.83,97.86,97.82,97.83,10654.0,96.9567,96.9864,96.9468,96.9567,10654.0
2025-02-25 12:40:00,97.85,97.85,97.78,97.79,4919.0,96.9765,96.9765,96.9072,96.9171,4919.0
2025-02-25 12:45:00,97.79,97.81,97.7,97.73,11353.0,96.9171,96.9369,96.8279,96.8576,11353.0
2025-02-25 12:50:00,97.73,97.8,97.72,97.75,5783.0,96.8576,96.927,96.8477,96.8774,5783.0
2025-02-25 12:55:00,97.76,97.84,97.74,97.84,8173.0,96.8873,96.9666,96.8675,96.9666,8173.0
2025-02-25 13:00:00,97.87,97.99,97.87,97.98,28808.0,96.9964,97.1153,96.9964,97.1054,28808.0
2025-02-25 13:05:00,97.98,98.04,97.92,97.94,27134.0,97.1054,97.1648,97.0459,97.0657,27134.0
2025-02-25 13:10:00,97.94,97.95,97.84,97.86,19946.0,97.0657,97.0756,96.9666,96.9864,19946.0
2025-02-25 13:15:00,97.86,97.91,97.83,97.84,20016.0,96.9864,97.036,96.9567,96.9666,20016.0
2025-02-25 13:20:00,97.83,97.86,97.73,97.77,11117.0,96.9567,96.9864,96.8576,96.8972,11117.0
2025-02-25 13:25:00,97.77,97.79,97.72,97.75,15444.0,96.8972,96.9171,96.8477,96.8774,15444.0
2025-02-25 13:30:00,97.76,97.79,97.75,97.75,10762.0,96.8873,96.9171,96.8774,96.8774,10762.0
2025-02-25 13:35:00,97.75,97.92,97.73,97.9,17212.0,96.8774,97.0459,96.8576,97.0261,17212.0
2025-02-25 13:40:00,97.93,97.98,97.9,97.97,11159.0,97.0558,97.1054,97.0261,97.0955,11159.0
2025-02-25 13:45:00,97.97,98.06,97.94,98.04,12049.0,97.0955,97.1847,97.0657,97.1648,12049.0
2025-02-25 13:50:00,98.05,98.07,98.0,98.02,11865.0,97.1747,97.1946,97.1252,97.145,11865.0
2025-02-25 13:55:00,98.01,98.03,97.95,97.96,20101.0,97.1351,97.1549,97.0756,97.0856,20101.0
2025-02-25 14:00:00,97.95,98.01,97.9,98.01,7577.0,97.0756,97.1351,97.0261,97.1351,7577.0
2025-02-25 14:05:00,98.01,98.01,97.91,97.94,9425.0,97.1351,97.1351,97.036,97.0657,9425.0
2025-02-25 14:10:00,97.94,97.94,97.82,97.82,10646.0,97.0657,97.0657,96.9468,96.9468,10646.0
2025-02-25 14:15:00,97.81,97.81,97.73,97.76,11572.0,96.9369,96.9369,96.8576,96.8873,11572.0
2025-02-25 14:20:00,97.76,97.77,97.73,97.73,11581.0,96.8873,96.8972,96.8576,96.8576,11581.0
2025-02-25 14:25:00,97.74,97.76,97.67,97.68,39480.0,96.8675,96.8873,96.7981,96.8081,39480.0
2025-02-25 14:30:00,97.7,97.72,97.61,97.72,33238.0,96.8279,96.8477,96.7387,96.8477,33238.0
2025-02-25 14:35:00,97.72,97.87,97.65,97.86,13659.0,96.8477,96.9964,96.7783,96.9864,13659.0
2025-02-25 14:40:00,97.86,98.01,97.86,97.99,9366.0,96.9864,97.1351,96.9864,97.1153,9366.0
2025-02-25 14:45:00,97.99,98.0,97.89,97.96,16639.0,97.1153,97.1252,97.0162,97.0856,16639.0
2025-02-25 14:50:00,97.95,97.98,97.9,97.95,10488.0,97.0756,97.1054,97.0261,97.0756,10488.0
2025-02-25 14:55:00,97.95,97.99,97.93,97.93,11230.0,97.0756,97.1153,97.0558,97.0558,11230.0
2025-02-25 15:00:00,97.93,97.94,97.87,97.92,14587.0,97.0558,97.0657,96.9964,97.0459,14587.0
2025-02-25 15:05:00,97.93,97.95,97.84,97.84,41661.0,97.0558,97.0756,96.9666,96.9666,41661.0
2025-02-25 15:10:00,97.85,97.87,97.79,97.87,44281.0,96.9765,96.9964,96.9171,96.9964,44281.0
2025-02-25 15:15:00,97.87,97.95,97.85,97.95,16900.0,96.9964,97.0756,96.9765,97.0756,16900.0
2025-02-25 15:20:00,97.94,98.13,97.94,98.13,19818.0,97.0657,97.254,97.0657,97.254,19818.0
2025-02-25 15:25:00,98.13,98.15,98.0,98.01,84070.0,97.254,97.2739,97.1252,97.1351,84070.0
2025-02-25 15:30:00,98.01,98.03,97.93,98.01,30697.0,97.1351,97.1549,97.0558,97.1351,30697.0
2025-02-25 15:35:00,98.0,98.04,97.79,97.79,36853.0,97.1252,97.1648,96.9171,96.9171,36853.0
2025-02-25 15:40:00,97.79,97.8,97.65,97.7,67723.0,96.9171,96.927,96.7783,96.8279,67723.0
2025-02-25 15:45:00,97.7,97.95,97.69,97.95,68681.0,96.8279,97.0756,96.818,97.0756,68681.0
2025-02-25 15:50:00,97.96,98.05,97.76,97.81,118143.0,97.0856,97.1747,96.8873,96.9369,118143.0
2025-02-25 15:55:00,97.82,97.9,97.7,97.73,375307.0,96.9468,97.0261,96.8279,96.8576,375307.0
2025-02-26 09:30:00,97.99,98.0,97.55,97.59,42963.0,97.1153,97.1252,96.6792,96.7189,42963.0
2025-02-26 09:35:00,97.63,97.7,97.54,97.68,54146.0,96.7585,96.8279,96.6693,96.8081,54146.0
2025-02-26 09:40:00,97.69,97.79,97.59,97.76,61192.0,96.818,96.9171,96.7189,96.8873,61192.0
2025-02-26 09:45:00,97.76,97.77,97.57,97.75,22728.0,96.8873,96.8972,96.699,96.8774,22728.0
2025-02-26 09:50:00,97.76,97.86,97.6,97.63,25460.0,96.8873,96.9864,96.7288,96.7585,25460.0
2025-02-26 09:55:00,97.62,97.64,97.52,97.59,25008.0,96.7486,96.7684,96.6495,96.7189,25008.0
2025-02-26 10:00:00,97.59,97.79,97.54,97.72,28789.0,96.7189,96.9171,96.6693,96.8477,28789.0
2025-02-26 10:05:00,97.73,97.94,97.69,97.9,15031.0,96.8576,97.0657,96.818,97.0261,15031.0
2025-02-26 10:10:00,97.91,97.98,97.69,97.75,46267.0,97.036,97.1054,96.818,96.8774,46267.0
2025-02-26 10:15:00,97.74,97.77,97.69,97.75,30056.0,96.8675,96.8972,96.818,96.8774,30056.0
2025-02-26 10:20:00,97.76,97.9,97.76,97.88,19568.0,96.8873,97.0261,96.8873,97.0063,19568.0
2025-02-26 10:25:00,97.9,98.03,97.87,97.98,31807.0,97.0261,97.1549,96.9964,97.1054,31807.0
2025-02-26 10:30:00,98.0,98.04,97.93,97.95,14925.0,97.1252,97.1648,97.0558,97.0756,14925.0
2025-02-26 10:35:00,97.96,98.01,97.9,97.94,15824.0,97.0856,97.1351,97.0261,97.0657,15824.0
2025-02-26 10:40:00,97.91,98.1,97.91,98.07,14228.0,97.036,97.2243,97.036,97.1946,14228.0
2025-02-26 10:45:00,98.07,98.11,98.03,98.11,6450.0,97.1946,97.2342,97.1549,97.2342,6450.0
2025-02-26 10:50:00,98.1,98.1,98.0,98.02,13167.0,97.2243,97.2243,97.1252,97.145,13167.0
2025-02-26 10:55:00,98.01,98.01,97.95,98.01,13247.0,97.1351,97.1351,97.0756,97.1351,13247.0
2025-02-26 11:00:00,98.0,98.0,97.83,97.84,14553.0,97.1252,97.1252,96.9567,96.9666,14553.0
2025-02-26 11:05:00,97.84,98.07,97.84,98.04,10122.0,96.9666,97.1946,96.9666,97.1648,10122.0
2025-02-26 11:10:00,98.04,98.07,97.98,98.03,37437.0,97.1648,97.1946,97.1054,97.1549,37437.0
2025-02-26 11:15:00,98.03,98.07,97.99,97.99,10548.0,97.1549,97.1946,97.1153,97.1153,10548.0
2025-02-26 11:20:00,97.99,98.01,97.93,97.98,8105.0,97.1153,97.1351,97.0558,97.1054,8105.0
2025-02-26 11:25:00,97.98,98.01,97.9,97.91,23707.0,97.1054,97.1351,97.0261,97.036,23707.0
2025-02-26 11:30:00,97.9,97.91,97.82,97.87,16295.0,97.0261,97.036,96.9468,96.9964,16295.0
2025-02-26 11:35:00,97.86,97.92,97.76,97.79,31917.0,96.9864,97.0459,96.8873,96.9171,31917.0
2025-02-26 11:40:00,97.79,97.8,97.69,97.76,20090.0,96.9171,96.927,96.818,96.8873,20090.0
2025-02-26 11:45:00,97.75,97.85,97.75,97.85,5597.0,96.8774,96.9765,96.8774,96.9765,5597.0
2025-02-26 11:50:00,97.86,97.88,97.74,97.8,228574.0,96.9864,97.0063,96.8675,96.927,228574.0
2025-02-26 11:55:00,97.78,97.79,97.66,97.7,112873.0,96.9072,96.9171,96.7882,96.8279,112873.0
2025-02-26 12:00:00,97.71,97.73,97.67,97.71,11107.0,96.8378,96.8576,96.7981,96.8378,11107.0
2025-02-26 12:05:00,97.72,97.76,97.64,97.64,11336.0,96.8477,96.8873,96.7684,96.7684,11336.0
2025-02-26 12:10:00,97.67,97.74,97.67,97.74,15430.0,96.7981,96.8675,96.7981,96.8675,15430.0
2025-02-26 12:15:00,97.73,97.77,97.59,97.64,17657.0,96.8576,96.8972,96.7189,96.7684,17657.0
2025-02-26 12:20:00,97.63,97.63,97.55,97.6,21622.0,96.7585,96.7585,96.6792,96.7288,21622.0
2025-02-26 12:25:00,97.62,97.64,97.54,97.61,24221.0,96.7486,96.7684,96.6693,96.7387,24221.0
2025-02-26 12:30:00,97.62,97.65,97.46,97.5,51982.0,96.7486,96.7783,96.59,96.6297,51982.0
2025-02-26 12:35:00,97.49,97.49,97.41,97.42,25636.0,96.6197,96.6197,96.5405,96.5504,25636.0
2025-02-26 12:40:00,97.41,97.46,97.37,97.44,46341.0,96.5405,96.59,96.5008,96.5702,46341.0
2025-02-26 12:45:00,97.44,97.49,97.42,97.43,17167.0,96.5702,96.6197,96.5504,96.5603,17167.0
2025-02-26 12:50:00,97.43,97.44,97.29,97.3,61469.0,96.5603,96.5702,96.4215,96.4314,61469.0
2025-02-26 12:55:00,97.29,97.29,97.19,97.25,33731.0,96.4215,96.4215,96.3224,96.3819,33731.0
2025-02-26 13:00:00,97.26,97.29,97.21,97.24,21906.0,96.3918,96.4215,96.3422,96.372,21906.0
2025-02-26 13:05:00,97.27,97.28,97.19,97.25,18979.0,96.4017,96.4116,96.3224,96.3819,18979.0
2025-02-26 13:10:00,97.26,97.27,97.17,97.24,37580.0,96.3918,96.4017,96.3026,96.372,37580.0
2025-02-26 13:15:00,97.23,97.23,97.18,97.23,17336.0,96.3621,96.3621,96.3125,96.3621,17336.0
2025-02-26 13:20:00,97.22,97.34,97.22,97.33,16215.0,96.3522,96.4711,96.3522,96.4612,16215.0
2025-02-26 13:25:00,97.33,97.36,97.26,97.28,13773.0,96.4612,96.4909,96.3918,96.4116,13773.0
2025-02-26 13:30:00,97.28,97.33,97.24,97.26,37843.0,96.4116,96.4612,96.372,96.3918,37843.0
2025-02-26 13:35:00,97.25,97.3,97.21,97.22,158559.0,96.3819,96.4314,96.3422,96.3522,158559.0
2025-02-26 13:40:00,97.22,97.25,97.17,97.17,35290.0,96.3522,96.3819,96.3026,96.3026,35290.0
2025-02-26 13:45:00,97.17,97.17,97.04,97.05,24653.0,96.3026,96.3026,96.1738,96.1837,24653.0
2025-02-26 13:50:00,97.04,97.06,96.98,97.04,24529.0,96.1738,96.1936,96.1143,96.1738,24529.0
2025-02-26 13:55:00,97.04,97.14,97.0,97.12,32946.0,96.1738,96.2729,96.1341,96.2531,32946.0
2025-02-26 14:00:00,97.11,97.17,97.07,97.13,22252.0,96.2431,96.3026,96.2035,96.263,22252.0
2025-02-26 14:05:00,97.13,97.16,97.08,97.09,19031.0,96.263,96.2927,96.2134,96.2233,19031.0
2025-02-26 14:10:00,97.1,97.12,97.06,97.09,23181.0,96.2332,96.2531,96.1936,96.2233,23181.0
2025-02-26 14:15:00,97.09,97.13,97.06,97.12,24107.0,96.2233,96.263,96.1936,96.2531,24107.0
2025-02-26 14:20:00,97.12,97.28,97.11,97.28,40954.0,96.2531,96.4116,96.2431,96.4116,40954.0
2025-02-26 14:25:00,97.28,97.37,97.23,97.32,12033.0,96.4116,96.5008,96.3621,96.4513,12033.0
2025-02-26 14:30:00,97.31,97.35,97.3,97.34,12831.0,96.4414,96.481,96.4314,96.4711,12831.0
2025-02-26 14:35:00,97.33,97.42,97.33,97.41,17481.0,96.4612,96.5504,96.4612,96.5405,17481.0
2025-02-26 14:40:00,97.4,97.48,97.39,97.46,8986.0,96.5306,96.6098,96.5206,96.59,8986.0
2025-02-26 14:45:00,97.48,97.51,97.46,97.48,5247.0,96.6098,96.6396,96.59,96.6098,5247.0
2025-02-26 14:50:00,97.47,97.48,97.4,97.42,19842.0,96.5999,96.6098,96.5306,96.5504,19842.0
2025-02-26 14:55:00,97.41,97.41,97.27,97.28,20027.0,96.5405,96.5405,96.4017,96.4116,20027.0
2025-02-26 15:00:00,97.29,97.34,97.25,97.29,14631.0,96.4215,96.4711,96.3819,96.4215,14631.0
2025-02-26 15:05:00,97.29,97.33,97.26,97.28,18451.0,96.4215,96.4612,96.3918,96.4116,18451.0
2025-02-26 15:10:00,97.29,97.33,97.24,97.25,15195.0,96.4215,96.4612,96.372,96.3819,15195.0
2025-02-26 15:15:00,97.24,97.27,97.19,97.27,15120.0,96.372,96.4017,96.3224,96.4017,15120.0
2025-02-26 15:20:00,97.27,97.31,97.23,97.3,17420.0,96.4017,96.4414,96.3621,96.4314,17420.0
2025-02-26 15:25:00,97.31,97.31,97.2,97.2,38245.0,96.4414,96.4414,96.3323,96.3323,38245.0
2025-02-26 15:30:00,97.2,97.34,97.2,97.29,81035.0,96.3323,96.4711,96.3323,96.4215,81035.0
2025-02-26 15:35:00,97.29,97.29,97.14,97.15,49463.0,96.4215,96.4215,96.2729,96.2828,49463.0
2025-02-26 15:40:00,97.16,97.28,97.1,97.26,39275.0,96.2927,96.4116,96.2332,96.3918,39275.0
2025-02-26 15:45:00,97.26,97.34,97.23,97.3,104770.0,96.3918,96.4711,96.3621,96.4314,104770.0
2025-02-26 15:50:00,97.32,97.42,97.18,97.25,162146.0,96.4513,96.5504,96.3125,96.3819,162146.0
2025-02-26 15:55:00,97.25,97.33,97.15,97.26,716255.0,96.3819,96.4612,96.2828,96.3918,716255.0
2025-02-27 09:30:00,97.21,97.45,97.08,97.21,46943.0,96.3422,96.5801,96.2134,96.3422,46943.0
2025-02-27 09:35:00,97.22,97.55,97.21,97.51,35894.0,96.3522,96.6792,96.3422,96.6396,35894.0
2025-02-27 09:40:00,97.51,97.7,97.48,97.63,16088.0,96.6396,96.8279,96.6098,96.7585,16088.0
2025-02-27 09:45:00,97.65,97.9,97.63,97.9,22180.0,96.7783,97.0261,96.7585,97.0261,22180.0
2025-02-27 09:50:00,97.89,97.89,97.66,97.7,32081.0,97.0162,97.0162,96.7882,96.8279,32081.0
2025-02-27 09:55:00,97.73,97.81,97.69,97.79,14424.0,96.8576,96.9369,96.818,96.9171,14424.0
2025-02-27 10:00:00,97.75,97.9,97.59,97.65,83054.0,96.8774,97.0261,96.7189,96.7783,83054.0
2025-02-27 10:05:00,97.64,97.84,97.59,97.77,23025.0,96.7684,96.9666,96.7189,96.8972,23025.0
2025-02-27 10:10:00,97.75,97.89,97.71,97.89,36317.0,96.8774,97.0162,96.8378,97.0162,36317.0
2025-02-27 10:15:00,97.87,97.93,97.76,97.92,12408.0,96.9964,97.0558,96.8873,97.0459,12408.0
2025-02-27 10:20:00,97.92,98.14,97.85,98.09,26553.0,97.0459,97.2639,96.9765,97.2144,26553.0
2025-02-27 10:25:00,98.08,98.09,97.97,98.04,42145.0,97.2045,97.2144,97.0955,97.1648,42145.0
2025-02-27 10:30:00,98.04,98.11,98.01,98.08,89109.0,97.1648,97.2342,97.1351,97.2045,89109.0
2025-02-27 10:35:00,98.08,98.09,97.95,97.98,48690.0,97.2045,97.2144,97.0756,97.1054,48690.0
2025-02-27 10:40:00,97.99,98.13,97.96,98.12,26064.0,97.1153,97.254,97.0856,97.2441,26064.0
2025-02-27 10:45:00,98.11,98.19,98.09,98.18,43200.0,97.2342,97.3135,97.2144,97.3036,43200.0
2025-02-27 10:50:00,98.17,98.19,98.09,98.18,34518.0,97.2937,97.3135,97.2144,97.3036,34518.0
2025-02-27 10:55:00,98.17,98.17,98.05,98.06,59369.0,97.2937,97.2937,97.1747,97.1847,59369.0
2025-02-27 11:00:00,98.07,98.15,97.99,97.99,36007.0,97.1946,97.2739,97.1153,97.1153,36007.0
2025-02-27 11:05:00,97.97,98.02,97.97,97.97,27104.0,97.0955,97.145,97.0955,97.0955,27104.0
2025-02-27 11:10:00,97.96,98.0,97.9,97.97,19097.0,97.0856,97.1252,97.0261,97.0955,19097.0
2025-02-27 11:15:00,97.98,98.03,97.98,98.02,60316.0,97.1054,97.1549,97.1054,97.145,60316.0
2025-02-27 11:20:00,98.02,98.06,97.96,98.0,50415.0,97.145,97.1847,97.0856,97.1252,50415.0
2025-02-27 11:25:00,97.99,97.99,97.9,97.97,36542.0,97.1153,97.1153,97.0261,97.0955,36542.0
2025-02-27 11:30:00,97.96,98.08,97.92,98.04,16952.0,97.0856,97.2045,97.0459,97.1648,16952.0
2025-02-27 11:35:00,98.04,98.07,97.97,98.03,28366.0,97.1648,97.1946,97.0955,97.1549,28366.0
2025-02-27 11:40:00,98.02,98.04,97.93,97.95,23743.0,97.145,97.1648,97.0558,97.0756,23743.0
2025-02-27 11:45:00,97.94,97.94,97.87,97.9,23310.0,97.0657,97.0657,96.9964,97.0261,23310.0
2025-02-27 11:50:00,97.9,97.92,97.82,97.82,19922.0,97.0261,97.0459,96.9468,96.9468,19922.0
2025-02-27 11:55:00,97.81,97.86,97.74,97.75,22417.0,96.9369,96.9864,96.8675,96.8774,22417.0
2025-02-27 12:00:00,97.75,97.76,97.71,97.73,22754.0,96.8774,96.8873,96.8378,96.8576,22754.0
2025-02-27 12:05:00,97.73,97.73,97.61,97.64,22582.0,96.8576,96.8576,96.7387,96.7684,22582.0
2025-02-27 12:10:00,97.62,97.64,97.6,97.61,22135.0,96.7486,96.7684,96.7288,96.7387,22135.0
2025-02-27 12:15:00,97.62,97.63,97.51,97.58,75596.0,96.7486,96.7585,96.6396,96.7089,75596.0
2025-02-27 12:20:00,97.56,97.71,97.55,97.7,19338.0,96.6891,96.8378,96.6792,96.8279,19338.0
2025-02-27 12:25:00,97.68,97.85,97.68,97.85,11089.0,96.8081,96.9765,96.8081,96.9765,11089.0
2025-02-27 12:30:00,97.85,97.91,97.85,97.91,20731.0,96.9765,97.036,96.9765,97.036,20731.0
2025-02-27 12:35:00,97.91,97.98,97.9,97.96,16530.0,97.036,97.1054,97.0261,97.0856,16530.0
2025-02-27 12:40:00,97.95,97.95,97.82,97.84,31351.0,97.0756,97.0756,96.9468,96.9666,31351.0
2025-02-27 12:45:00,97.84,97.87,97.8,97.81,14001.0,96.9666,96.9964,96.927,96.9369,14001.0
2025-02-27 12:50:00,97.81,97.9,97.75,97.88,16714.0,96.9369,97.0261,96.8774,97.0063,16714.0
2025-02-27 12:55:00,97.88,97.89,97.82,97.83,16235.0,97.0063,97.0162,96.9468,96.9567,16235.0
2025-02-27 13:00:00,97.84,98.01,97.83,97.96,34522.0,96.9666,97.1351,96.9567,97.0856,34522.0
2025-02-27 13:05:00,97.95,97.95,97.86,97.88,38253.0,97.0756,97.0756,96.9864,97.0063,38253.0
2025-02-27 13:10:00,97.86,97.94,97.85,97.92,11986.0,96.9864,97.0657,96.9765,97.0459,11986.0
2025-02-27 13:15:00,97.91,97.97,97.9,97.97,16490.0,97.036,97.0955,97.0261,97.0955,16490.0
2025-02-27 13:20:00,97.96,98.03,97.95,98.01,15458.0,97.0856,97.1549,97.0756,97.1351,15458.0
2025-02-27 13:25:00,98.01,98.01,97.93,97.94,13802.0,97.1351,97.1351,97.0558,97.0657,13802.0
2025-02-27 13:30:00,97.93,98.04,97.92,98.04,20284.0,97.0558,97.1648,97.0459,97.1648,20284.0
2025-02-27 13:35:00,98.03,98.03,97.96,97.98,13908.0,97.1549,97.1549,97.0856,97.1054,13908.0
2025-02-27 13:40:00,98.0,98.0,97.94,97.94,36720.0,97.1252,97.1252,97.0657,97.0657,36720.0
2025-02-27 13:45:00,97.95,98.02,97.93,98.0,31095.0,97.0756,97.145,97.0558,97.1252,31095.0
2025-02-27 13:50:00,97.98,98.06,97.97,98.03,61589.0,97.1054,97.1847,97.0955,97.1549,61589.0
2025-02-27 13:55:00,98.03,98.07,98.0,98.0,58970.0,97.1549,97.1946,97.1252,97.1252,58970.0
2025-02-27 14:00:00,98.01,98.1,98.0,98.06,54538.0,97.1351,97.2243,97.1252,97.1847,54538.0
2025-02-27 14:05:00,98.05,98.1,98.03,98.08,40060.0,97.1747,97.2243,97.1549,97.2045,40060.0
2025-02-27 14:10:00,98.08,98.08,97.98,98.0,45117.0,97.2045,97.2045,97.1054,97.1252,45117.0
2025-02-27 14:15:00,98.01,98.01,97.96,97.98,38999.0,97.1351,97.1351,97.0856,97.1054,38999.0
2025-02-27 14:20:00,97.99,98.03,97.91,97.92,24880.0,97.1153,97.1549,97.036,97.0459,24880.0
2025-02-27 14:25:00,97.92,97.92,97.77,97.78,17039.0,97.0459,97.0459,96.8972,96.9072,17039.0
2025-02-27 14:30:00,97.78,97.78,97.66,97.72,39849.0,96.9072,96.9072,96.7882,96.8477,39849.0
2025-02-27 14:35:00,97.72,97.76,97.6,97.63,105160.0,96.8477,96.8873,96.7288,96.7585,105160.0
2025-02-27 14:40:00,97.66,97.66,97.52,97.6,28382.0,96.7882,96.7882,96.6495,96.7288,28382.0
2025-02-27 14:45:00,97.61,97.65,97.53,97.58,28478.0,96.7387,96.7783,96.6594,96.7089,28478.0
2025-02-27 14:50:00,97.59,97.67,97.52,97.58,8961.0,96.7189,96.7981,96.6495,96.7089,8961.0
2025-02-27 14:55:00,97.58,97.63,97.56,97.61,21521.0,96.7089,96.7585,96.6891,96.7387,21521.0
2025-02-27 15:00:00,97.59,97.59,97.44,97.48,58410.0,96.7189,96.7189,96.5702,96.6098,58410.0
2025-02-27 15:05:00,97.48,97.6,97.47,97.55,56037.0,96.6098,96.7288,96.5999,96.6792,56037.0
2025-02-27 15:10:00,97.54,97.56,97.46,97.51,48796.0,96.6693,96.6891,96.59,96.6396,48796.0
2025-02-27 15:15:00,97.51,97.56,97.45,97.56,41265.0,96.6396,96.6891,96.5801,96.6891,41265.0
2025-02-27 15:20:00,97.54,97.68,97.52,97.6,91476.0,96.6693,96.8081,96.6495,96.7288,91476.0
2025-02-27 15:25:00,97.61,97.61,97.45,97.45,34980.0,96.7387,96.7387,96.5801,96.5801,34980.0
2025-02-27 15:30:00,97.47,97.62,97.45,97.56,45978.0,96.5999,96.7486,96.5801,96.6891,45978.0
2025-02-27 15:35:00,97.56,97.66,97.54,97.55,37378.0,96.6891,96.7882,96.6693,96.6792,37378.0
2025-02-27 15:40:00,97.54,97.73,97.54,97.69,66920.0,96.6693,96.8576,96.6693,96.818,66920.0
2025-02-27 15:45:00,97.69,97.71,97.61,97.67,122058.0,96.818,96.8378,96.7387,96.7981,122058.0
2025-02-27 15:50:00,97.67,97.73,97.58,97.62,102326.0,96.7981,96.8576,96.7089,96.7486,102326.0
2025-02-27 15:55:00,97.61,97.74,97.58,97.66,531116.0,96.7387,96.8675,96.7089,96.7882,531116.0
2025-02-28 09:30:00,98.11,98.46,98.09,98.4,30979.0,97.2342,97.5811,97.2144,97.5216,30979.0
2025-02-28 09:35:00,98.39,98.53,98.31,98.4,84064.0,97.5117,97.6505,97.4324,97.5216,84064.0
2025-02-28 09:40:00,98.42,98.42,98.12,98.15,35830.0,97.5414,97.5414,97.2441,97.2739,35830.0
2025-02-28 09:45:00,98.12,98.16,98.03,98.04,17929.0,97.2441,97.2838,97.1549,97.1648,17929.0
2025-02-28 09:50:00,98.06,98.31,97.99,98.31,144454.0,97.1847,97.4324,97.1153,97.4324,144454.0
2025-02-28 09:55:00,98.33,98.34,98.18,98.25,34896.0,97.4523,97.4622,97.3036,97.373,34896.0
2025-02-28 10:00:00,98.24,98.35,98.14,98.16,54099.0,97.3631,97.4721,97.2639,97.2838,54099.0
2025-02-28 10:05:00,98.17,98.24,98.04,98.09,61040.0,97.2937,97.3631,97.1648,97.2144,61040.0
2025-02-28 10:10:00,98.13,98.13,97.97,98.03,45325.0,97.254,97.254,97.0955,97.1549,45325.0
2025-02-28 10:15:00,98.03,98.06,97.66,97.7,33003.0,97.1549,97.1847,96.7882,96.8279,33003.0
2025-02-28 10:20:00,97.71,97.99,97.69,97.97,22127.0,96.8378,97.1153,96.818,97.0955,22127.0
2025-02-28 10:25:00,97.98,97.99,97.85,97.86,34717.0,97.1054,97.1153,96.9765,96.9864,34717.0
2025-02-28 10:30:00,97.88,98.07,97.87,98.06,21524.0,97.0063,97.1946,96.9964,97.1847,21524.0
2025-02-28 10:35:00,98.04,98.27,98.02,98.27,73073.0,97.1648,97.3928,97.145,97.3928,73073.0
2025-02-28 10:40:00,98.26,98.26,98.05,98.05,32607.0,97.3829,97.3829,97.1747,97.1747,32607.0
2025-02-28 10:45:00,98.05,98.15,98.05,98.11,21121.0,97.1747,97.2739,97.1747,97.2342,21121.0
2025-02-28 10:50:00,98.14,98.2,98.14,98.15,71077.0,97.2639,97.3234,97.2639,97.2739,71077.0
2025-02-28 10:55:00,98.15,98.24,98.15,98.22,13929.0,97.2739,97.3631,97.2739,97.3432,13929.0
2025-02-28 11:00:00,98.22,98.24,98.14,98.2,15385.0,97.3432,97.3631,97.2639,97.3234,15385.0
2025-02-28 11:05:00,98.21,98.3,98.19,98.25,80746.0,97.3333,97.4225,97.3135,97.373,80746.0
2025-02-28 11:10:00,98.25,98.27,98.2,98.24,37604.0,97.373,97.3928,97.3234,97.3631,37604.0
2025-02-28 11:15:00,98.24,98.27,98.17,98.26,21647.0,97.3631,97.3928,97.2937,97.3829,21647.0
2025-02-28 11:20:00,98.25,98.3,98.21,98.29,4386.0,97.373,97.4225,97.3333,97.4126,4386.0
2025-02-28 11:25:00,98.26,98.29,98.18,98.19,39784.0,97.3829,97.4126,97.3036,97.3135,39784.0
2025-02-28 11:30:00,98.18,98.21,98.13,98.16,55363.0,97.3036,97.3333,97.254,97.2838,55363.0
2025-02-28 11:35:00,98.17,98.17,98.07,98.07,34336.0,97.2937,97.2937,97.1946,97.1946,34336.0
2025-02-28 11:40:00,98.09,98.14,98.08,98.14,8571.0,97.2144,97.2639,97.2045,97.2639,8571.0
2025-02-28 11:45:00,98.13,98.13,98.07,98.11,24477.0,97.254,97.254,97.1946,97.2342,24477.0
2025-02-28 11:50:00,98.11,98.21,98.1,98.2,19161.0,97.2342,97.3333,97.2243,97.3234,19161.0
2025-02-28 11:55:00,98.2,98.21,98.12,98.12,9519.0,97.3234,97.3333,97.2441,97.2441,9519.0
2025-02-28 12:00:00,98.12,98.16,97.98,97.98,11660.0,97.2441,97.2838,97.1054,97.1054,11660.0
2025-02-28 12:05:00,98.0,98.03,97.95,97.99,37366.0,97.1252,97.1549,97.0756,97.1153,37366.0
2025-02-28 12:10:00,97.99,98.04,97.93,97.94,10741.0,97.1153,97.1648,97.0558,97.0657,10741.0
2025-02-28 12:15:00,97.94,98.03,97.94,98.02,7238.0,97.0657,97.1549,97.0657,97.145,7238.0
2025-02-28 12:20:00,98.02,98.03,97.87,97.89,37439.0,97.145,97.1549,96.9964,97.0162,37439.0
2025-02-28 12:25:00,97.9,98.0,97.87,97.87,18242.0,97.0261,97.1252,96.9964,96.9964,18242.0
2025-02-28 12:30:00,97.87,97.87,97.75,97.75,17712.0,96.9964,96.9964,96.8774,96.8774,17712.0
2025-02-28 12:35:00,97.77,97.77,97.64,97.65,11606.0,96.8972,96.8972,96.7684,96.7783,11606.0
2025-02-28 12:40:00,97.65,97.68,97.51,97.56,29102.0,96.7783,96.8081,96.6396,96.6891,29102.0
2025-02-28 12:45:00,97.56,97.62,97.52,97.61,74656.0,96.6891,96.7486,96.6495,96.7387,74656.0
2025-02-28 12:50:00,97.61,97.67,97.59,97.63,21886.0,96.7387,96.7981,96.7189,96.7585,21886.0
2025-02-28 12:55:00,97.64,97.64,97.56,97.61,12696.0,96.7684,96.7684,96.6891,96.7387,12696.0
2025-02-28 13:00:00,97.62,97.65,97.53,97.53,11631.0,96.7486,96.7783,96.6594,96.6594,11631.0
2025-02-28 13:05:00,97.51,97.51,97.46,97.5,16451.0,96.6396,96.6396,96.59,96.6297,16451.0
2025-02-28 13:10:00,97.49,97.54,97.45,97.54,9265.0,96.6197,96.6693,96.5801,96.6693,9265.0
2025-02-28 13:15:00,97.54,97.57,97.33,97.33,33523.0,96.6693,96.699,96.4612,96.4612,33523.0
2025-02-28 13:20:00,97.35,97.46,97.34,97.37,10271.0,96.481,96.59,96.4711,96.5008,10271.0
2025-02-28 13:25:00,97.38,97.42,97.36,97.4,12562.0,96.5107,96.5504,96.4909,96.5306,12562.0
2025-02-28 13:30:00,97.39,97.53,97.38,97.51,44530.0,96.5206,96.6594,96.5107,96.6396,44530.0
2025-02-28 13:35:00,97.51,97.63,97.5,97.63,21692.0,96.6396,96.7585,96.6297,96.7585,21692.0
2025-02-28 13:40:00,97.62,97.65,97.53,97.58,12250.0,96.7486,96.7783,96.6594,96.7089,12250.0
2025-02-28 13:45:00,97.59,97.71,97.58,97.7,9033.0,96.7189,96.8378,96.7089,96.8279,9033.0
2025-02-28 13:50:00,97.69,97.7,97.65,97.66,6766.0,96.818,96.8279,96.7783,96.7882,6766.0
2025-02-28 13:55:00,97.66,97.66,97.41,97.43,29331.0,96.7882,96.7882,96.5405,96.5603,29331.0
2025-02-28 14:00:00,97.44,97.54,97.44,97.46,23019.0,96.5702,96.6693,96.5702,96.59,23019.0
2025-02-28 14:05:00,97.47,97.66,97.47,97.62,13672.0,96.5999,96.7882,96.5999,96.7486,13672.0
2025-02-28 14:10:00,97.64,97.64,97.57,97.61,14940.0,96.7684,96.7684,96.699,96.7387,14940.0
2025-02-28 14:15:00,97.62,97.71,97.61,97.7,17980.0,96.7486,96.8378,96.7387,96.8279,17980.0
2025-02-28 14:20:00,97.7,97.72,97.62,97.7,17687.0,96.8279,96.8477,96.7486,96.8279,17687.0
2025-02-28 14:25:00,97.7,97.75,97.65,97.69,15813.0,96.8279,96.8774,96.7783,96.818,15813.0
2025-02-28 14:30:00,97.69,97.91,97.66,97.85,83790.0,96.818,97.036,96.7882,96.9765,83790.0
2025-02-28 14:35:00,97.85,97.91,97.82,97.88,15353.0,96.9765,97.036,96.9468,97.0063,15353.0
2025-02-28 14:40:00,97.88,97.97,97.85,97.95,9170.0,97.0063,97.0955,96.9765,97.0756,9170.0
2025-02-28 14:45:00,97.95,98.02,97.92,97.97,23798.0,97.0756,97.145,97.0459,97.0955,23798.0
2025-02-28 14:50:00,97.96,98.0,97.91,97.98,11531.0,97.0856,97.1252,97.036,97.1054,11531.0
2025-02-28 14:55:00,97.98,98.04,97.94,98.02,26620.0,97.1054,97.1648,97.0657,97.145,26620.0
2025-02-28 15:00:00,98.02,98.07,97.94,98.06,9717.0,97.145,97.1946,97.0657,97.1847,9717.0
2025-02-28 15:05:00,98.07,98.08,98.03,98.05,11421.0,97.1946,97.2045,97.1549,97.1747,11421.0
2025-02-28 15:10:00,98.06,98.09,98.03,98.06,30011.0,97.1847,97.2144,97.1549,97.1847,30011.0
2025-02-28 15:15:00,98.06,98.09,97.99,98.0,40334.0,97.1847,97.2144,97.1153,97.1252,40334.0
2025-02-28 15:20:00,98.0,98.03,97.94,98.03,19099.0,97.1252,97.1549,97.0657,97.1549,19099.0
2025-02-28 15:25:00,98.03,98.13,98.03,98.13,9022.0,97.1549,97.254,97.1549,97.254,9022.0
2025-02-28 15:30:00,98.12,98.21,98.05,98.06,24653.0,97.2441,97.3333,97.1747,97.1847,24653.0
2025-02-28 15:35:00,98.07,98.07,97.96,98.04,34117.0,97.1946,97.1946,97.0856,97.1648,34117.0
2025-02-28 15:40:00,98.05,98.17,98.05,98.17,136704.0,97.1747,97.2937,97.1747,97.2937,136704.0
2025-02-28 15:45:00,98.16,98.32,98.14,98.31,74048.0,97.2838,97.4423,97.2639,97.4324,74048.0
2025-02-28 15:50:00,98.32,98.38,98.15,98.19,164993.0,97.4423,97.5018,97.2739,97.3135,164993.0
2025-02-28 15:55:00,98.18,98.46,98.15,98.41,480719.0,97.3036,97.5811,97.2739,97.5315,480719.0
2025-03-03 09:30:00,98.47,98.82,98.35,98.81,145408.0,97.591,97.9379,97.4721,97.928,145408.0
2025-03-03 09:35:00,98.8,99.09,98.75,99.01,183923.0,97.9181,98.2055,97.8685,98.1262,183923.0
2025-03-03 09:40:00,99.03,99.19,98.79,98.81,87451.0,98.146,98.3046,97.9081,97.928,87451.0
2025-03-03 09:45:00,98.81,98.89,98.73,98.8,53794.0,97.928,98.0073,97.8487,97.9181,53794.0
2025-03-03 09:50:00,98.81,98.83,98.72,98.79,40124.0,97.928,97.9478,97.8388,97.9081,40124.0
2025-03-03 09:55:00,98.78,98.83,98.66,98.71,61939.0,97.8982,97.9478,97.7793,97.8289,61939.0
2025-03-03 10:00:00,98.71,98.71,98.42,98.64,105550.0,97.8289,97.8289,97.5414,97.7595,105550.0
2025-03-03 10:05:00,98.63,99.01,98.58,98.91,82588.0,97.7496,98.1262,97.7,98.0271,82588.0
2025-03-03 10:10:00,98.92,98.94,98.82,98.91,95806.0,98.037,98.0568,97.9379,98.0271,95806.0
2025-03-03 10:15:00,98.88,98.97,98.82,98.92,36509.0,97.9973,98.0865,97.9379,98.037,36509.0
2025-03-03 10:20:00,98.95,99.15,98.93,99.08,38936.0,98.0667,98.2649,98.0469,98.1956,38936.0
2025-03-03 10:25:00,99.08,99.13,98.98,99.04,39891.0,98.1956,98.2451,98.0964,98.1559,39891.0
2025-03-03 10:30:00,99.04,99.16,98.98,99.15,38088.0,98.1559,98.2748,98.0964,98.2649,38088.0
2025-03-03 10:35:00,99.15,99.26,99.09,99.23,12775.0,98.2649,98.3739,98.2055,98.3442,12775.0
2025-03-03 10:40:00,99.25,99.45,99.24,99.44,32031.0,98.364,98.5623,98.3541,98.5523,32031.0
2025-03-03 10:45:00,99.43,99.44,99.27,99.28,23543.0,98.5424,98.5523,98.3839,98.3938,23543.0
2025-03-03 10:50:00,99.29,99.36,99.25,99.25,14406.0,98.4037,98.4731,98.364,98.364,14406.0
2025-03-03 10:55:00,99.27,99.28,99.14,99.18,19812.0,98.3839,98.3938,98.255,98.2947,19812.0
2025-03-03 11:00:00,99.19,99.2,99.07,99.2,50861.0,98.3046,98.3145,98.1856,98.3145,50861.0
2025-03-03 11:05:00,99.19,99.22,99.16,99.22,13885.0,98.3046,98.3343,98.2748,98.3343,13885.0
2025-03-03 11:10:00,99.26,99.27,99.14,99.21,23199.0,98.3739,98.3839,98.255,98.3244,23199.0
2025-03-03 11:15:00,99.23,99.36,99.22,99.26,6078.0,98.3442,98.4731,98.3343,98.3739,6078.0
2025-03-03 11:20:00,99.29,99.35,99.26,99.31,17083.0,98.4037,98.4631,98.3739,98.4235,17083.0
2025-03-03 11:25:00,99.31,99.32,99.14,99.17,98240.0,98.4235,98.4334,98.255,98.2848,98240.0
2025-03-03 11:30:00,99.17,99.21,99.14,99.15,24238.0,98.2848,98.3244,98.255,98.2649,24238.0
2025-03-03 11:35:00,99.13,99.22,99.1,99.12,11057.0,98.2451,98.3343,98.2154,98.2352,11057.0
2025-03-03 11:40:00,99.15,99.17,99.04,99.04,9856.0,98.2649,98.2848,98.1559,98.1559,9856.0
2025-03-03 11:45:00,99.04,99.09,99.01,99.09,39860.0,98.1559,98.2055,98.1262,98.2055,39860.0
2025-03-03 11:50:00,99.09,99.16,99.08,99.14,15314.0,98.2055,98.2748,98.1956,98.255,15314.0
2025-03-03 11:55:00,99.13,99.18,99.11,99.15,20549.0,98.2451,98.2947,98.2253,98.2649,20549.0
2025-03-03 12:00:00,99.15,99.22,99.13,99.22,8541.0,98.2649,98.3343,98.2451,98.3343,8541.0
2025-03-03 12:05:00,99.23,99.4,99.23,99.35,7340.0,98.3442,98.5127,98.3442,98.4631,7340.0
2025-03-03 12:10:00,99.35,99.44,99.35,99.43,14523.0,98.4631,98.5523,98.4631,98.5424,14523.0
2025-03-03 12:15:00,99.43,99.46,99.39,99.44,25428.0,98.5424,98.5722,98.5028,98.5523,25428.0
2025-03-03 12:20:00,99.45,99.49,99.44,99.44,16982.0,98.5623,98.6019,98.5523,98.5523,16982.0
2025-03-03 12:25:00,99.43,99.45,99.37,99.42,16758.0,98.5424,98.5623,98.483,98.5325,16758.0
2025-03-03 12:30:00,99.42,99.51,99.38,99.45,9374.0,98.5325,98.6217,98.4929,98.5623,9374.0
2025-03-03 12:35:00,99.44,99.51,99.42,99.5,13353.0,98.5523,98.6217,98.5325,98.6118,13353.0
2025-03-03 12:40:00,99.51,99.51,99.43,99.45,11907.0,98.6217,98.6217,98.5424,98.5623,11907.0
2025-03-03 12:45:00,99.47,99.53,99.41,99.52,60539.0,98.5821,98.6415,98.5226,98.6316,60539.0
2025-03-03 12:50:00,99.51,99.55,99.44,99.47,18942.0,98.6217,98.6614,98.5523,98.5821,18942.0
2025-03-03 12:55:00,99.46,99.55,99.43,99.53,12385.0,98.5722,98.6614,98.5424,98.6415,12385.0
2025-03-03 13:00:00,99.53,99.54,99.45,99.51,9828.0,98.6415,98.6514,98.5623,98.6217,9828.0
2025-03-03 13:05:00,99.5,99.51,99.36,99.4,13317.0,98.6118,98.6217,98.4731,98.5127,13317.0
2025-03-03 13:10:00,99.39,99.45,99.34,99.34,15771.0,98.5028,98.5623,98.4532,98.4532,15771.0
2025-03-03 13:15:00,99.35,99.4,99.33,99.35,16034.0,98.4631,98.5127,98.4433,98.4631,16034.0
2025-03-03 13:20:00,99.37,99.37,99.25,99.28,22683.0,98.483,98.483,98.364,98.3938,22683.0
2025-03-03 13:25:00,99.27,99.27,99.09,99.11,16424.0,98.3839,98.3839,98.2055,98.2253,16424.0
2025-03-03 13:30:00,99.1,99.23,99.07,99.08,34152.0,98.2154,98.3442,98.1856,98.1956,34152.0
2025-03-03 13:35:00,99.08,99.2,99.08,99.18,16517.0,98.1956,98.3145,98.1956,98.2947,16517.0
2025-03-03 13:40:00,99.19,99.31,99.18,99.31,29390.0,98.3046,98.4235,98.2947,98.4235,29390.0
2025-03-03 13:45:00,99.3,99.32,99.16,99.2,35335.0,98.4136,98.4334,98.2748,98.3145,35335.0
2025-03-03 13:50:00,99.22,99.23,99.15,99.17,14439.0,98.3343,98.3442,98.2649,98.2848,14439.0
2025-03-03 13:55:00,99.16,99.16,99.04,99.14,15737.0,98.2748,98.2748,98.1559,98.255,15737.0
2025-03-03 14:00:00,99.12,99.24,99.11,99.19,12202.0,98.2352,98.3541,98.2253,98.3046,12202.0
2025-03-03 14:05:00,99.19,99.22,99.14,99.19,20110.0,98.3046,98.3343,98.255,98.3046,20110.0
2025-03-03 14:10:00,99.18,99.28,99.18,99.23,25508.0,98.2947,98.3938,98.2947,98.3442,25508.0
2025-03-03 14:15:00,99.23,99.27,99.19,99.2,30650.0,98.3442,98.3839,98.3046,98.3145,30650.0
2025-03-03 14:20:00,99.22,99.23,99.15,99.2,37905.0,98.3343,98.3442,98.2649,98.3145,37905.0
2025-03-03 14:25:00,99.2,99.24,99.17,99.22,83131.0,98.3145,98.3541,98.2848,98.3343,83131.0
2025-03-03 14:30:00,99.22,99.32,99.19,99.25,67325.0,98.3343,98.4334,98.3046,98.364,67325.0
2025-03-03 14:35:00,99.24,99.3,99.15,99.26,35421.0,98.3541,98.4136,98.2649,98.3739,35421.0
2025-03-03 14:40:00,99.26,99.38,99.26,99.35,31530.0,98.3739,98.4929,98.3739,98.4631,31530.0
2025-03-03 14:45:00,99.34,99.34,99.25,99.25,18888.0,98.4532,98.4532,98.364,98.364,18888.0
2025-03-03 14:50:00,99.24,99.25,98.92,98.98,47337.0,98.3541,98.364,98.037,98.0964,47337.0
2025-03-03 14:55:00,99.01,99.06,98.81,98.81,70294.0,98.1262,98.1757,97.928,97.928,70294.0
2025-03-03 15:00:00,98.81,98.81,98.47,98.54,153529.0,97.928,97.928,97.591,97.6604,153529.0
2025-03-03 15:05:00,98.54,98.59,98.44,98.53,49671.0,97.6604,97.7099,97.5613,97.6505,49671.0
2025-03-03 15:10:00,98.52,98.59,98.42,98.55,43947.0,97.6406,97.7099,97.5414,97.6703,43947.0
2025-03-03 15:15:00,98.55,98.71,98.49,98.61,28065.0,97.6703,97.8289,97.6108,97.7298,28065.0
2025-03-03 15:20:00,98.6,98.77,98.57,98.68,65720.0,97.7198,97.8883,97.6901,97.7991,65720.0
2025-03-03 15:25:00,98.69,98.72,98.39,98.47,61472.0,97.809,97.8388,97.5117,97.591,61472.0
2025-03-03 15:30:00,98.46,98.62,98.45,98.61,60622.0,97.5811,97.7397,97.5712,97.7298,60622.0
2025-03-03 15:35:00,98.61,98.61,98.5,98.53,64212.0,97.7298,97.7298,97.6207,97.6505,64212.0
2025-03-03 15:40:00,98.52,98.6,98.45,98.58,53780.0,97.6406,97.7198,97.5712,97.7,53780.0
2025-03-03 15:45:00,98.58,98.9,98.56,98.84,68387.0,97.7,98.0172,97.6802,97.9577,68387.0
2025-03-03 15:50:00,98.84,98.94,98.75,98.79,87808.0,97.9577,98.0568,97.8685,97.9081,87808.0
2025-03-03 15:55:00,98.8,98.97,98.8,98.95,611772.0,97.9181,98.0865,97.9181,98.0667,611772.0
2025-03-04 09:30:00,99.01,99.42,98.76,99.4,107064.0,98.1262,98.5325,97.8784,98.5127,107064.0
2025-03-04 09:35:00,99.46,99.56,99.2,99.25,114633.0,98.5722,98.6713,98.3145,98.364,114633.0
2025-03-04 09:40:00,99.25,99.62,99.23,99.36,123192.0,98.364,98.7307,98.3442,98.4731,123192.0
2025-03-04 09:45:00,99.33,99.39,98.98,98.98,51836.0,98.4433,98.5028,98.0964,98.0964,51836.0
2025-03-04 09:50:00,98.97,99.08,98.8,98.86,131291.0,98.0865,98.1956,97.9181,97.9775,131291.0
2025-03-04 09:55:00,98.87,98.89,98.66,98.77,62099.0,97.9874,98.0073,97.7793,97.8883,62099.0
2025-03-04 10:00:00,98.76,98.82,98.63,98.69,71319.0,97.8784,97.9379,97.7496,97.809,71319.0
2025-03-04 10:05:00,98.68,98.77,98.46,98.46,33827.0,97.7991,97.8883,97.5811,97.5811,33827.0
2025-03-04 10:10:00,98.46,98.5,98.08,98.09,67467.0,97.5811,97.6207,97.2045,97.2144,67467.0
2025-03-04 10:15:00,98.11,98.44,98.1,98.41,75769.0,97.2342,97.5613,97.2243,97.5315,75769.0
2025-03-04 10:20:00,98.42,98.55,98.34,98.39,19561.0,97.5414,97.6703,97.4622,97.5117,19561.0
2025-03-04 10:25:00,98.4,98.66,98.34,98.65,18772.0,97.5216,97.7793,97.4622,97.7694,18772.0
2025-03-04 10:30:00,98.64,98.7,98.47,98.56,47512.0,97.7595,97.8189,97.591,97.6802,47512.0
2025-03-04 10:35:00,98.55,98.64,98.47,98.56,33791.0,97.6703,97.7595,97.591,97.6802,33791.0
2025-03-04 10:40:00,98.53,98.54,98.41,98.5,40826.0,97.6505,97.6604,97.5315,97.6207,40826.0
2025-03-04 10:45:00,98.49,98.51,98.13,98.35,45510.0,97.6108,97.6306,97.254,97.4721,45510.0
2025-03-04 10:50:00,98.35,98.35,98.08,98.23,52866.0,97.4721,97.4721,97.2045,97.3531,52866.0
2025-03-04 10:55:00,98.22,98.23,98.11,98.16,27428.0,97.3432,97.3531,97.2342,97.2838,27428.0
2025-03-04 11:00:00,98.14,98.34,98.12,98.24,77807.0,97.2639,97.4622,97.2441,97.3631,77807.0
2025-03-04 11:05:00,98.23,98.23,98.01,98.02,151518.0,97.3531,97.3531,97.1351,97.145,151518.0
2025-03-04 11:10:00,98.02,98.18,97.99,98.08,63193.0,97.145,97.3036,97.1153,97.2045,63193.0
2025-03-04 11:15:00,98.05,98.18,97.96,98.0,120324.0,97.1747,97.3036,97.0856,97.1252,120324.0
2025-03-04 11:20:00,98.02,98.04,97.83,97.88,78079.0,97.145,97.1648,96.9567,97.0063,78079.0
2025-03-04 11:25:00,97.88,97.95,97.74,97.95,63653.0,97.0063,97.0756,96.8675,97.0756,63653.0
2025-03-04 11:30:00,97.94,98.0,97.82,97.93,65237.0,97.0657,97.1252,96.9468,97.0558,65237.0
2025-03-04 11:35:00,97.93,97.96,97.77,97.82,124881.0,97.0558,97.0856,96.8972,96.9468,124881.0
2025-03-04 11:40:00,97.82,97.99,97.81,97.94,43769.0,96.9468,97.1153,96.9369,97.0657,43769.0
2025-03-04 11:45:00,97.94,98.11,97.94,98.11,15946.0,97.0657,97.2342,97.0657,97.2342,15946.0
2025-03-04 11:50:00,98.07,98.13,97.97,98.02,19892.0,97.1946,97.254,97.0955,97.145,19892.0
2025-03-04 11:55:00,98.04,98.08,97.99,98.08,22425.0,97.1648,97.2045,97.1153,97.2045,22425.0
2025-03-04 12:00:00,98.05,98.18,98.04,98.12,33629.0,97.1747,97.3036,97.1648,97.2441,33629.0
2025-03-04 12:05:00,98.1,98.11,97.94,98.02,26684.0,97.2243,97.2342,97.0657,97.145,26684.0
2025-03-04 12:10:00,98.03,98.12,98.03,98.1,12360.0,97.1549,97.2441,97.1549,97.2243,12360.0
2025-03-04 12:15:00,98.1,98.1,98.01,98.07,54042.0,97.2243,97.2243,97.1351,97.1946,54042.0
2025-03-04 12:20:00,98.06,98.17,98.05,98.16,60312.0,97.1847,97.2937,97.1747,97.2838,60312.0
2025-03-04 12:25:00,98.15,98.19,98.11,98.13,44950.0,97.2739,97.3135,97.2342,97.254,44950.0
2025-03-04 12:30:00,98.13,98.23,98.09,98.23,14741.0,97.254,97.3531,97.2144,97.3531,14741.0
2025-03-04 12:35:00,98.23,98.25,98.17,98.22,13535.0,97.3531,97.373,97.2937,97.3432,13535.0
2025-03-04 12:40:00,98.23,98.25,98.07,98.18,44865.0,97.3531,97.373,97.1946,97.3036,44865.0
2025-03-04 12:45:00,98.18,98.21,98.04,98.08,20210.0,97.3036,97.3333,97.1648,97.2045,20210.0
2025-03-04 12:50:00,98.08,98.09,97.99,98.09,17732.0,97.2045,97.2144,97.1153,97.2144,17732.0
2025-03-04 12:55:00,98.08,98.14,98.02,98.06,12649.0,97.2045,97.2639,97.145,97.1847,12649.0
2025-03-04 13:00:00,98.07,98.15,98.05,98.14,10703.0,97.1946,97.2739,97.1747,97.2639,10703.0
2025-03-04 13:05:00,98.14,98.2,98.05,98.16,41772.0,97.2639,97.3234,97.1747,97.2838,41772.0
2025-03-04 13:10:00,98.17,98.3,98.15,98.29,11401.0,97.2937,97.4225,97.2739,97.4126,11401.0
2025-03-04 13:15:00,98.27,98.32,98.24,98.28,14687.0,97.3928,97.4423,97.3631,97.4027,14687.0
2025-03-04 13:20:00,98.27,98.27,98.15,98.22,28277.0,97.3928,97.3928,97.2739,97.3432,28277.0
2025-03-04 13:25:00,98.21,98.26,98.16,98.18,21800.0,97.3333,97.3829,97.2838,97.3036,21800.0
2025-03-04 13:30:00,98.18,98.2,98.1,98.2,49003.0,97.3036,97.3234,97.2243,97.3234,49003.0
2025-03-04 13:35:00,98.19,98.29,98.16,98.27,22510.0,97.3135,97.4126,97.2838,97.3928,22510.0
2025-03-04 13:40:00,98.28,98.34,98.23,98.26,23432.0,97.4027,97.4622,97.3531,97.3829,23432.0
2025-03-04 13:45:00,98.26,98.36,98.24,98.32,24596.0,97.3829,97.482,97.3631,97.4423,24596.0
2025-03-04 13:50:00,98.28,98.38,98.28,98.35,16160.0,97.4027,97.5018,97.4027,97.4721,16160.0
2025-03-04 13:55:00,98.34,98.4,98.34,98.36,16741.0,97.4622,97.5216,97.4622,97.482,16741.0
2025-03-04 14:00:00,98.35,98.57,98.35,98.57,22196.0,97.4721,97.6901,97.4721,97.6901,22196.0
2025-03-04 14:05:00,98.56,98.69,98.56,98.68,20435.0,97.6802,97.809,97.6802,97.7991,20435.0
2025-03-04 14:10:00,98.68,98.68,98.53,98.56,12269.0,97.7991,97.7991,97.6505,97.6802,12269.0
2025-03-04 14:15:00,98.56,98.64,98.52,98.63,13406.0,97.6802,97.7595,97.6406,97.7496,13406.0
2025-03-04 14:20:00,98.63,98.66,98.59,98.64,16312.0,97.7496,97.7793,97.7099,97.7595,16312.0
2025-03-04 14:25:00,98.64,98.65,98.43,98.47,25817.0,97.7595,97.7694,97.5514,97.591,25817.0
2025-03-04 14:30:00,98.47,98.58,98.46,98.48,16797.0,97.591,97.7,97.5811,97.6009,16797.0
2025-03-04 14:35:00,98.48,98.56,98.47,98.55,15216.0,97.6009,97.6802,97.591,97.6703,15216.0
2025-03-04 14:40:00,98.53,98.57,98.46,98.48,22608.0,97.6505,97.6901,97.5811,97.6009,22608.0
2025-03-04 14:45:00,98.48,98.57,98.48,98.51,25050.0,97.6009,97.6901,97.6009,97.6306,25050.0
2025-03-04 14:50:00,98.52,98.63,98.52,98.6,25683.0,97.6406,97.7496,97.6406,97.7198,25683.0
2025-03-04 14:55:00,98.59,98.65,98.58,98.64,29317.0,97.7099,97.7694,97.7,97.7595,29317.0
2025-03-04 15:00:00,98.64,98.68,98.41,98.42,80880.0,97.7595,97.7991,97.5315,97.5414,80880.0
2025-03-04 15:05:00,98.43,98.43,98.36,98.37,96284.0,97.5514,97.5514,97.482,97.4919,96284.0
2025-03-04 15:10:00,98.37,98.43,98.31,98.33,69843.0,97.4919,97.5514,97.4324,97.4523,69843.0
2025-03-04 15:15:00,98.32,98.56,98.32,98.55,47105.0,97.4423,97.6802,97.4423,97.6703,47105.0
2025-03-04 15:20:00,98.55,98.83,98.54,98.82,40486.0,97.6703,97.9478,97.6604,97.9379,40486.0
2025-03-04 15:25:00,98.82,98.82,98.65,98.68,49609.0,97.9379,97.9379,97.7694,97.7991,49609.0
2025-03-04 15:30:00,98.66,98.69,98.26,98.36,96528.0,97.7793,97.809,97.3829,97.482,96528.0
2025-03-04 15:35:00,98.36,98.41,98.2,98.29,74548.0,97.482,97.5315,97.3234,97.4126,74548.0
2025-03-04 15:40:00,98.27,98.32,98.11,98.26,70157.0,97.3928,97.4423,97.2342,97.3829,70157.0
2025-03-04 15:45:00,98.28,98.37,98.07,98.14,71473.0,97.4027,97.4919,97.1946,97.2639,71473.0
2025-03-04 15:50:00,98.14,98.14,97.68,97.93,178903.0,97.2639,97.2639,96.8081,97.0558,178903.0
2025-03-04 15:55:00,97.94,97.98,97.77,97.8,596433.0,97.0657,97.1054,96.8972,96.927,596433.0
2025-03-05 09:30:00,96.98,97.77,96.88,97.74,68595.0,96.1143,96.8972,96.0152,96.8675,68595.0
2025-03-05 09:35:00,97.75,98.3,97.69,98.3,61295.0,96.8774,97.4225,96.818,97.4225,61295.0
2025-03-05 09:40:00,98.28,98.31,98.06,98.14,85479.0,97.4027,97.4324,97.1847,97.2639,85479.0
2025-03-05 09:45:00,98.16,98.3,98.07,98.08,46845.0,97.2838,97.4225,97.1946,97.2045,46845.0
2025-03-05 09:50:00,98.05,98.15,97.91,97.94,35918.0,97.1747,97.2739,97.036,97.0657,35918.0
2025-03-05 09:55:00,97.92,98.03,97.92,97.95,30771.0,97.0459,97.1549,97.0459,97.0756,30771.0
2025-03-05 10:00:00,97.97,98.15,97.96,98.04,53097.0,97.0955,97.2739,97.0856,97.1648,53097.0
2025-03-05 10:05:00,98.03,98.28,97.97,98.25,25485.0,97.1549,97.4027,97.0955,97.373,25485.0
2025-03-05 10:10:00,98.24,98.28,98.12,98.12,17972.0,97.3631,97.4027,97.2441,97.2441,17972.0
2025-03-05 10:15:00,98.15,98.21,98.06,98.06,31392.0,97.2739,97.3333,97.1847,97.1847,31392.0
2025-03-05 10:20:00,98.08,98.21,98.07,98.07,18393.0,97.2045,97.3333,97.1946,97.1946,18393.0
2025-03-05 10:25:00,98.06,98.09,97.79,97.82,10345.0,97.1847,97.2144,96.9171,96.9468,10345.0
2025-03-05 10:30:00,97.81,97.85,97.74,97.82,18665.0,96.9369,96.9765,96.8675,96.9468,18665.0
2025-03-05 10:35:00,97.83,97.94,97.77,97.91,15947.0,96.9567,97.0657,96.8972,97.036,15947.0
2025-03-05 10:40:00,97.92,98.01,97.89,97.91,14383.0,97.0459,97.1351,97.0162,97.036,14383.0
2025-03-05 10:45:00,97.92,97.96,97.78,97.78,27312.0,97.0459,97.0856,96.9072,96.9072,27312.0
2025-03-05 10:50:00,97.8,97.85,97.7,97.74,24236.0,96.927,96.9765,96.8279,96.8675,24236.0
2025-03-05 10:55:00,97.73,97.75,97.58,97.59,50552.0,96.8576,96.8774,96.7089,96.7189,50552.0
2025-03-05 11:00:00,97.59,97.64,97.52,97.64,30373.0,96.7189,96.7684,96.6495,96.7684,30373.0
2025-03-05 11:05:00,97.63,97.7,97.63,97.66,33747.0,96.7585,96.8279,96.7585,96.7882,33747.0
2025-03-05 11:10:00,97.68,97.69,97.55,97.65,42796.0,96.8081,96.818,96.6792,96.7783,42796.0
2025-03-05 11:15:00,97.64,97.65,97.56,97.57,28231.0,96.7684,96.7783,96.6891,96.699,28231.0
2025-03-05 11:20:00,97.57,97.63,97.49,97.63,36613.0,96.699,96.7585,96.6197,96.7585,36613.0
2025-03-05 11:25:00,97.61,97.61,97.43,97.52,17731.0,96.7387,96.7387,96.5603,96.6495,17731.0
2025-03-05 11:30:00,97.5,97.5,97.32,97.39,38028.0,96.6297,96.6297,96.4513,96.5206,38028.0
2025-03-05 11:35:00,97.38,97.56,97.38,97.54,57751.0,96.5107,96.6891,96.5107,96.6693,57751.0
2025-03-05 11:40:00,97.52,97.52,97.4,97.41,15950.0,96.6495,96.6495,96.5306,96.5405,15950.0
2025-03-05 11:45:00,97.42,97.49,97.35,97.45,31117.0,96.5504,96.6197,96.481,96.5801,31117.0
2025-03-05 11:50:00,97.45,97.49,97.36,97.47,32990.0,96.5801,96.6197,96.4909,96.5999,32990.0
2025-03-05 11:55:00,97.5,97.68,97.44,97.62,47078.0,96.6297,96.8081,96.5702,96.7486,47078.0
2025-03-05 12:00:00,97.61,97.88,97.6,97.81,19331.0,96.7387,97.0063,96.7288,96.9369,19331.0
2025-03-05 12:05:00,97.8,97.82,97.74,97.82,8913.0,96.927,96.9468,96.8675,96.9468,8913.0
2025-03-05 12:10:00,97.83,97.83,97.73,97.77,18736.0,96.9567,96.9567,96.8576,96.8972,18736.0
2025-03-05 12:15:00,97.78,97.89,97.77,97.84,10863.0,96.9072,97.0162,96.8972,96.9666,10863.0
2025-03-05 12:20:00,97.85,97.96,97.85,97.93,19938.0,96.9765,97.0856,96.9765,97.0558,19938.0
2025-03-05 12:25:00,97.94,98.09,97.93,98.06,7637.0,97.0657,97.2144,97.0558,97.1847,7637.0
2025-03-05 12:30:00,98.06,98.21,98.06,98.18,31295.0,97.1847,97.3333,97.1847,97.3036,31295.0
2025-03-05 12:35:00,98.18,98.24,98.14,98.2,18505.0,97.3036,97.3631,97.2639,97.3234,18505.0
2025-03-05 12:40:00,98.22,98.26,98.16,98.16,19522.0,97.3432,97.3829,97.2838,97.2838,19522.0
2025-03-05 12:45:00,98.18,98.18,98.12,98.16,15111.0,97.3036,97.3036,97.2441,97.2838,15111.0
2025-03-05 12:50:00,98.17,98.22,98.15,98.18,11162.0,97.2937,97.3432,97.2739,97.3036,11162.0
2025-03-05 12:55:00,98.15,98.29,98.15,98.27,7740.0,97.2739,97.4126,97.2739,97.3928,7740.0
2025-03-05 13:00:00,98.28,98.33,98.25,98.29,20818.0,97.4027,97.4523,97.373,97.4126,20818.0
2025-03-05 13:05:00,98.3,98.37,98.01,98.07,38133.0,97.4225,97.4919,97.1351,97.1946,38133.0
2025-03-05 13:10:00,98.06,98.16,98.05,98.12,12078.0,97.1847,97.2838,97.1747,97.2441,12078.0
2025-03-05 13:15:00,98.11,98.19,98.07,98.16,8701.0,97.2342,97.3135,97.1946,97.2838,8701.0
2025-03-05 13:20:00,98.15,98.22,98.13,98.19,6257.0,97.2739,97.3432,97.254,97.3135,6257.0
2025-03-05 13:25:00,98.23,98.24,98.18,98.2,6442.0,97.3531,97.3631,97.3036,97.3234,6442.0
2025-03-05 13:30:00,98.19,98.25,98.12,98.17,24773.0,97.3135,97.373,97.2441,97.2937,24773.0
2025-03-05 13:35:00,98.14,98.26,98.12,98.24,8898.0,97.2639,97.3829,97.2441,97.3631,8898.0
2025-03-05 13:40:00,98.23,98.23,98.1,98.14,5431.0,97.3531,97.3531,97.2243,97.2639,5431.0
2025-03-05 13:45:00,98.18,98.39,98.17,98.37,11516.0,97.3036,97.5117,97.2937,97.4919,11516.0
2025-03-05 13:50:00,98.37,98.43,98.35,98.39,18308.0,97.4919,97.5514,97.4721,97.5117,18308.0
2025-03-05 13:55:00,98.4,98.54,98.38,98.54,10442.0,97.5216,97.6604,97.5018,97.6604,10442.0
2025-03-05 14:00:00,98.53,98.7,98.49,98.7,13398.0,97.6505,97.8189,97.6108,97.8189,13398.0
2025-03-05 14:05:00,98.7,98.83,98.68,98.82,14895.0,97.8189,97.9478,97.7991,97.9379,14895.0
2025-03-05 14:10:00,98.82,98.83,98.72,98.81,17658.0,97.9379,97.9478,97.8388,97.928,17658.0
2025-03-05 14:15:00,98.81,98.86,98.69,98.73,82204.0,97.928,97.9775,97.809,97.8487,82204.0
2025-03-05 14:20:00,98.73,98.83,98.7,98.8,12890.0,97.8487,97.9478,97.8189,97.9181,12890.0
2025-03-05 14:25:00,98.75,98.8,98.73,98.74,12948.0,97.8685,97.9181,97.8487,97.8586,12948.0
2025-03-05 14:30:00,98.76,98.92,98.76,98.92,9747.0,97.8784,98.037,97.8784,98.037,9747.0
2025-03-05 14:35:00,98.92,99.01,98.83,98.99,13684.0,98.037,98.1262,97.9478,98.1064,13684.0
2025-03-05 14:40:00,98.98,99.01,98.86,98.87,24318.0,98.0964,98.1262,97.9775,97.9874,24318.0
2025-03-05 14:45:00,98.87,99.01,98.86,99.0,10490.0,97.9874,98.1262,97.9775,98.1163,10490.0
2025-03-05 14:50:00,99.01,99.06,99.0,99.05,10760.0,98.1262,98.1757,98.1163,98.1658,10760.0
2025-03-05 14:55:00,99.06,99.07,98.91,98.91,12669.0,98.1757,98.1856,98.0271,98.0271,12669.0
2025-03-05 15:00:00,98.91,99.06,98.91,99.01,28090.0,98.0271,98.1757,98.0271,98.1262,28090.0
2025-03-05 15:05:00,99.01,99.13,98.99,99.09,26507.0,98.1262,98.2451,98.1064,98.2055,26507.0
2025-03-05 15:10:00,99.08,99.08,99.03,99.07,14767.0,98.1956,98.1956,98.146,98.1856,14767.0
2025-03-05 15:15:00,99.06,99.06,98.82,98.97,31103.0,98.1757,98.1757,97.9379,98.0865,31103.0
2025-03-05 15:20:00,98.98,98.98,98.85,98.86,24650.0,98.0964,98.0964,97.9676,97.9775,24650.0
2025-03-05 15:25:00,98.87,98.99,98.87,98.96,20873.0,97.9874,98.1064,97.9874,98.0766,20873.0
2025-03-05 15:30:00,98.95,98.97,98.87,98.94,37878.0,98.0667,98.0865,97.9874,98.0568,37878.0
2025-03-05 15:35:00,98.94,99.01,98.9,98.99,49809.0,98.0568,98.1262,98.0172,98.1064,49809.0
2025-03-05 15:40:00,98.99,99.02,98.91,98.94,30060.0,98.1064,98.1361,98.0271,98.0568,30060.0
2025-03-05 15:45:00,98.93,98.93,98.77,98.84,44909.0,98.0469,98.0469,97.8883,97.9577,44909.0
2025-03-05 15:50:00,98.84,98.88,98.59,98.84,135774.0,97.9577,97.9973,97.7099,97.9577,135774.0
2025-03-05 15:55:00,98.84,99.01,98.81,98.89,744511.0,97.9577,98.1262,97.928,98.0073,744511.0
2025-03-06 09:30:00,98.04,98.28,97.82,97.87,101353.0,97.1648,97.4027,96.9468,96.9964,101353.0
2025-03-06 09:35:00,97.87,98.0,97.58,97.65,102805.0,96.9964,97.1252,96.7089,96.7783,102805.0
2025-03-06 09:40:00,97.66,97.7,97.37,97.42,82623.0,96.7882,96.8279,96.5008,96.5504,82623.0
2025-03-06 09:45:00,97.44,97.46,97.25,97.36,95276.0,96.5702,96.59,96.3819,96.4909,95276.0
2025-03-06 09:50:00,97.36,97.47,97.15,97.15,83490.0,96.4909,96.5999,96.2828,96.2828,83490.0
2025-03-06 09:55:00,97.12,97.13,96.69,96.73,36779.0,96.2531,96.263,95.8269,95.8665,36779.0
2025-03-06 10:00:00,96.72,96.83,96.48,96.82,125466.0,95.8566,95.9656,95.6188,95.9557,125466.0
2025-03-06 10:05:00,96.82,96.95,96.8,96.87,146699.0,95.9557,96.0846,95.9359,96.0053,146699.0
2025-03-06 10:10:00,96.88,97.08,96.85,97.02,72424.0,96.0152,96.2134,95.9855,96.1539,72424.0
2025-03-06 10:15:00,97.0,97.02,96.87,96.92,57249.0,96.1341,96.1539,96.0053,96.0548,57249.0
2025-03-06 10:20:00,96.9,96.94,96.66,96.69,56199.0,96.035,96.0747,95.7972,95.8269,56199.0
2025-03-06 10:25:00,96.68,96.76,96.47,96.74,43206.0,95.817,95.8963,95.6089,95.8764,43206.0
2025-03-06 10:30:00,96.76,96.98,96.75,96.94,40493.0,95.8963,96.1143,95.8864,96.0747,40493.0
2025-03-06 10:35:00,96.94,97.1,96.9,97.04,52048.0,96.0747,96.2332,96.035,96.1738,52048.0
2025-03-06 10:40:00,97.03,97.15,96.95,97.13,55129.0,96.1639,96.2828,96.0846,96.263,55129.0
2025-03-06 10:45:00,97.14,97.24,97.1,97.12,38085.0,96.2729,96.372,96.2332,96.2531,38085.0
2025-03-06 10:50:00,97.11,97.19,97.02,97.03,22661.0,96.2431,96.3224,96.1539,96.1639,22661.0
2025-03-06 10:55:00,97.04,97.18,97.02,97.18,28933.0,96.1738,96.3125,96.1539,96.3125,28933.0
2025-03-06 11:00:00,97.19,97.27,97.17,97.19,44913.0,96.3224,96.4017,96.3026,96.3224,44913.0
2025-03-06 11:05:00,97.18,97.28,97.17,97.27,18028.0,96.3125,96.4116,96.3026,96.4017,18028.0
2025-03-06 11:10:00,97.26,97.34,97.2,97.33,18892.0,96.3918,96.4711,96.3323,96.4612,18892.0
2025-03-06 11:15:00,97.34,97.49,97.34,97.35,10337.0,96.4711,96.6197,96.4711,96.481,10337.0
2025-03-06 11:20:00,97.34,97.39,97.28,97.31,49145.0,96.4711,96.5206,96.4116,96.4414,49145.0
2025-03-06 11:25:00,97.32,97.38,97.12,97.2,79021.0,96.4513,96.5107,96.2531,96.3323,79021.0
2025-03-06 11:30:00,97.19,97.39,97.19,97.26,21968.0,96.3224,96.5206,96.3224,96.3918,21968.0
2025-03-06 11:35:00,97.27,97.27,97.02,97.08,54171.0,96.4017,96.4017,96.1539,96.2134,54171.0
2025-03-06 11:40:00,97.08,97.1,96.99,97.06,9717.0,96.2134,96.2332,96.1242,96.1936,9717.0
2025-03-06 11:45:00,97.06,97.07,96.93,96.96,17008.0,96.1936,96.2035,96.0647,96.0945,17008.0
2025-03-06 11:50:00,96.95,96.96,96.74,96.77,28063.0,96.0846,96.0945,95.8764,95.9062,28063.0
2025-03-06 11:55:00,96.75,96.75,96.62,96.62,22126.0,95.8864,95.8864,95.7575,95.7575,22126.0
2025-03-06 12:00:00,96.61,96.63,96.48,96.5,13927.0,95.7476,95.7674,95.6188,95.6386,13927.0
2025-03-06 12:05:00,96.48,96.49,96.3,96.39,77908.0,95.6188,95.6287,95.4404,95.5296,77908.0
2025-03-06 12:10:00,96.38,96.55,96.36,96.48,33856.0,95.5197,95.6881,95.4998,95.6188,33856.0
2025-03-06 12:15:00,96.48,96.65,96.45,96.58,20583.0,95.6188,95.7872,95.589,95.7179,20583.0
2025-03-06 12:20:00,96.58,96.67,96.47,96.5,43674.0,95.7179,95.8071,95.6089,95.6386,43674.0
2025-03-06 12:25:00,96.48,96.49,96.36,96.45,25130.0,95.6188,95.6287,95.4998,95.589,25130.0
2025-03-06 12:30:00,96.45,96.62,96.45,96.47,18715.0,95.589,95.7575,95.589,95.6089,18715.0
2025-03-06 12:35:00,96.48,96.51,96.46,96.48,9312.0,95.6188,95.6485,95.5989,95.6188,9312.0
2025-03-06 12:40:00,96.48,96.66,96.47,96.51,37134.0,95.6188,95.7972,95.6089,95.6485,37134.0
2025-03-06 12:45:00,96.51,96.54,96.37,96.41,53573.0,95.6485,95.6782,95.5097,95.5494,53573.0
2025-03-06 12:50:00,96.4,96.43,96.34,96.42,32686.0,95.5395,95.5692,95.48,95.5593,32686.0
2025-03-06 12:55:00,96.42,96.61,96.38,96.54,78461.0,95.5593,95.7476,95.5197,95.6782,78461.0
2025-03-06 13:00:00,96.54,96.55,96.43,96.47,31106.0,95.6782,95.6881,95.5692,95.6089,31106.0
2025-03-06 13:05:00,96.47,96.55,96.45,96.52,19479.0,95.6089,95.6881,95.589,95.6584,19479.0
2025-03-06 13:10:00,96.52,96.6,96.46,96.56,21458.0,95.6584,95.7377,95.5989,95.6981,21458.0
2025-03-06 13:15:00,96.57,96.65,96.55,96.59,41138.0,95.708,95.7872,95.6881,95.7278,41138.0
2025-03-06 13:20:00,96.59,96.65,96.57,96.63,32345.0,95.7278,95.7872,95.708,95.7674,32345.0
2025-03-06 13:25:00,96.64,96.65,96.5,96.53,22202.0,95.7773,95.7872,95.6386,95.6683,22202.0
2025-03-06 13:30:00,96.52,96.54,96.45,96.45,28845.0,95.6584,95.6782,95.589,95.589,28845.0
2025-03-06 13:35:00,96.45,96.49,96.34,96.35,32138.0,95.589,95.6287,95.48,95.4899,32138.0
2025-03-06 13:40:00,96.34,96.35,96.17,96.28,85653.0,95.48,95.4899,95.3115,95.4205,85653.0
2025-03-06 13:45:00,96.28,96.43,96.25,96.39,39953.0,95.4205,95.5692,95.3908,95.5296,39953.0
2025-03-06 13:50:00,96.38,96.45,96.33,96.39,69982.0,95.5197,95.589,95.4701,95.5296,69982.0
2025-03-06 13:55:00,96.39,96.47,96.39,96.47,37263.0,95.5296,95.6089,95.5296,95.6089,37263.0
2025-03-06 14:00:00,96.46,96.48,96.36,96.39,41757.0,95.5989,95.6188,95.4998,95.5296,41757.0
2025-03-06 14:05:00,96.4,96.52,96.37,96.45,38917.0,95.5395,95.6584,95.5097,95.589,38917.0
2025-03-06 14:10:00,96.45,96.63,96.45,96.58,168947.0,95.589,95.7674,95.589,95.7179,168947.0
2025-03-06 14:15:00,96.58,96.68,96.52,96.6,39037.0,95.7179,95.817,95.6584,95.7377,39037.0
2025-03-06 14:20:00,96.59,96.61,96.53,96.6,25144.0,95.7278,95.7476,95.6683,95.7377,25144.0
2025-03-06 14:25:00,96.6,96.61,96.43,96.48,35625.0,95.7377,95.7476,95.5692,95.6188,35625.0
2025-03-06 14:30:00,96.47,96.6,96.44,96.53,49795.0,95.6089,95.7377,95.5791,95.6683,49795.0
2025-03-06 14:35:00,96.53,96.61,96.47,96.55,45186.0,95.6683,95.7476,95.6089,95.6881,45186.0
2025-03-06 14:40:00,96.54,96.66,96.48,96.61,96565.0,95.6782,95.7972,95.6188,95.7476,96565.0
2025-03-06 14:45:00,96.62,96.84,96.62,96.78,43349.0,95.7575,95.9756,95.7575,95.9161,43349.0
2025-03-06 14:50:00,96.79,96.95,96.78,96.81,73593.0,95.926,96.0846,95.9161,95.9458,73593.0
2025-03-06 14:55:00,96.81,96.82,96.38,96.39,109155.0,95.9458,95.9557,95.5197,95.5296,109155.0
2025-03-06 15:00:00,96.41,96.59,96.36,96.55,156721.0,95.5494,95.7278,95.4998,95.6881,156721.0
2025-03-06 15:05:00,96.55,96.61,96.48,96.56,90670.0,95.6881,95.7476,95.6188,95.6981,90670.0
2025-03-06 15:10:00,96.56,96.65,96.52,96.61,116220.0,95.6981,95.7872,95.6584,95.7476,116220.0
2025-03-06 15:15:00,96.6,96.72,96.53,96.72,118872.0,95.7377,95.8566,95.6683,95.8566,118872.0
2025-03-06 15:20:00,96.71,96.81,96.65,96.69,72957.0,95.8467,95.9458,95.7872,95.8269,72957.0
2025-03-06 15:25:00,96.69,96.89,96.69,96.88,65635.0,95.8269,96.0251,95.8269,96.0152,65635.0
2025-03-06 15:30:00,96.89,97.11,96.88,96.9,108252.0,96.0251,96.2431,96.0152,96.035,108252.0
2025-03-06 15:35:00,96.9,96.9,96.65,96.68,164188.0,96.035,96.035,95.7872,95.817,164188.0
2025-03-06 15:40:00,96.68,96.76,96.66,96.67,132464.0,95.817,95.8963,95.7972,95.8071,132464.0
2025-03-06 15:45:00,96.67,96.78,96.55,96.75,218969.0,95.8071,95.9161,95.6881,95.8864,218969.0
2025-03-06 15:50:00,96.78,96.83,96.5,96.59,223126.0,95.9161,95.9656,95.6386,95.7278,223126.0
2025-03-06 15:55:00,96.59,96.6,96.27,96.35,648129.0,95.7278,95.7377,95.4106,95.4899,648129.0
2025-03-07 09:30:00,96.58,96.62,96.4,96.55,87337.0,95.7179,95.7575,95.5395,95.6881,87337.0
2025-03-07 09:35:00,96.57,96.78,96.43,96.68,73361.0,95.708,95.9161,95.5692,95.817,73361.0
2025-03-07 09:40:00,96.68,97.0,96.66,96.95,70474.0,95.817,96.1341,95.7972,96.0846,70474.0
2025-03-07 09:45:00,96.95,97.08,96.91,96.99,58369.0,96.0846,96.2134,96.0449,96.1242,58369.0
2025-03-07 09:50:00,96.99,97.03,96.86,96.86,45159.0,96.1242,96.1639,95.9954,95.9954,45159.0
2025-03-07 09:55:00,96.83,96.91,96.8,96.8,54739.0,95.9656,96.0449,95.9359,95.9359,54739.0
2025-03-07 10:00:00,96.8,97.06,96.79,97.06,25441.0,95.9359,96.1936,95.926,96.1936,25441.0
2025-03-07 10:05:00,97.06,97.08,96.66,96.66,28155.0,96.1936,96.2134,95.7972,95.7972,28155.0
2025-03-07 10:10:00,96.67,96.67,96.48,96.58,25627.0,95.8071,95.8071,95.6188,95.7179,25627.0
2025-03-07 10:15:00,96.56,96.66,96.51,96.56,46996.0,95.6981,95.7972,95.6485,95.6981,46996.0
2025-03-07 10:20:00,96.55,96.81,96.55,96.8,30679.0,95.6881,95.9458,95.6881,95.9359,30679.0
2025-03-07 10:25:00,96.8,97.05,96.77,96.93,32279.0,95.9359,96.1837,95.9062,96.0647,32279.0
2025-03-07 10:30:00,96.97,96.98,96.75,96.8,23665.0,96.1044,96.1143,95.8864,95.9359,23665.0
2025-03-07 10:35:00,96.81,96.81,96.55,96.78,39949.0,95.9458,95.9458,95.6881,95.9161,39949.0
2025-03-07 10:40:00,96.77,96.94,96.75,96.89,21809.0,95.9062,96.0747,95.8864,96.0251,21809.0
2025-03-07 10:45:00,96.89,97.18,96.77,97.05,94618.0,96.0251,96.3125,95.9062,96.1837,94618.0
2025-03-07 10:50:00,97.05,97.08,96.61,96.64,38019.0,96.1837,96.2134,95.7476,95.7773,38019.0
2025-03-07 10:55:00,96.65,96.7,96.49,96.53,19278.0,95.7872,95.8368,95.6287,95.6683,19278.0
2025-03-07 11:00:00,96.53,96.6,96.46,96.52,30013.0,95.6683,95.7377,95.5989,95.6584,30013.0
2025-03-07 11:05:00,96.51,96.52,96.32,96.34,36880.0,95.6485,95.6584,95.4602,95.48,36880.0
2025-03-07 11:10:00,96.34,96.41,96.3,96.3,11852.0,95.48,95.5494,95.4404,95.4404,11852.0
2025-03-07 11:15:00,96.3,96.31,96.21,96.28,15940.0,95.4404,95.4503,95.3512,95.4205,15940.0
2025-03-07 11:20:00,96.28,96.34,96.19,96.22,28194.0,95.4205,95.48,95.3314,95.3611,28194.0
2025-03-07 11:25:00,96.19,96.23,96.04,96.04,59723.0,95.3314,95.371,95.1827,95.1827,59723.0
2025-03-07 11:30:00,96.05,96.16,95.98,96.04,34961.0,95.1926,95.3016,95.1232,95.1827,34961.0
2025-03-07 11:35:00,96.06,96.12,95.99,96.04,18627.0,95.2025,95.262,95.1331,95.1827,18627.0
2025-03-07 11:40:00,96.03,96.11,95.98,96.02,26192.0,95.1728,95.2521,95.1232,95.1629,26192.0
2025-03-07 11:45:00,96.03,96.04,95.96,96.02,18467.0,95.1728,95.1827,95.1034,95.1629,18467.0
2025-03-07 11:50:00,96.01,96.01,95.88,95.89,30713.0,95.153,95.153,95.0241,95.034,30713.0
2025-03-07 11:55:00,95.89,96.13,95.89,96.11,27078.0,95.034,95.2719,95.034,95.2521,27078.0
2025-03-07 12:00:00,96.13,96.16,95.97,95.99,36198.0,95.2719,95.3016,95.1133,95.1331,36198.0
2025-03-07 12:05:00,96.0,96.04,95.84,95.84,46303.0,95.143,95.1827,94.9845,94.9845,46303.0
2025-03-07 12:10:00,95.86,96.1,95.86,96.09,43168.0,95.0043,95.2422,95.0043,95.2322,43168.0
2025-03-07 12:15:00,96.11,96.11,95.92,95.95,43844.0,95.2521,95.2521,95.0638,95.0935,43844.0
2025-03-07 12:20:00,95.94,96.01,95.89,96.01,33148.0,95.0836,95.153,95.034,95.153,33148.0
2025-03-07 12:25:00,96.01,96.08,96.0,96.05,10266.0,95.153,95.2223,95.143,95.1926,10266.0
2025-03-07 12:30:00,96.04,96.27,96.01,96.23,13614.0,95.1827,95.4106,95.153,95.371,13614.0
2025-03-07 12:35:00,96.23,96.35,96.16,96.23,14915.0,95.371,95.4899,95.3016,95.371,14915.0
2025-03-07 12:40:00,96.22,96.4,96.21,96.37,13081.0,95.3611,95.5395,95.3512,95.5097,13081.0
2025-03-07 12:45:00,96.37,96.46,96.32,96.43,34875.0,95.5097,95.5989,95.4602,95.5692,34875.0
2025-03-07 12:50:00,96.44,96.59,96.44,96.59,16446.0,95.5791,95.7278,95.5791,95.7278,16446.0
2025-03-07 12:55:00,96.58,96.61,96.4,96.45,22146.0,95.7179,95.7476,95.5395,95.589,22146.0
2025-03-07 13:00:00,96.46,96.64,96.44,96.64,22562.0,95.5989,95.7773,95.5791,95.7773,22562.0
2025-03-07 13:05:00,96.65,96.88,96.64,96.82,27863.0,95.7872,96.0152,95.7773,95.9557,27863.0
2025-03-07 13:10:00,96.8,96.93,96.74,96.91,24019.0,95.9359,96.0647,95.8764,96.0449,24019.0
2025-03-07 13:15:00,96.92,96.96,96.82,96.94,22416.0,96.0548,96.0945,95.9557,96.0747,22416.0
2025-03-07 13:20:00,96.93,97.04,96.89,96.92,22993.0,96.0647,96.1738,96.0251,96.0548,22993.0
2025-03-07 13:25:00,96.91,96.93,96.8,96.89,15462.0,96.0449,96.0647,95.9359,96.0251,15462.0
2025-03-07 13:30:00,96.89,96.93,96.8,96.87,17241.0,96.0251,96.0647,95.9359,96.0053,17241.0
2025-03-07 13:35:00,96.88,97.16,96.86,97.16,27134.0,96.0152,96.2927,95.9954,96.2927,27134.0
2025-03-07 13:40:00,97.17,97.17,96.97,97.02,22715.0,96.3026,96.3026,96.1044,96.1539,22715.0
2025-03-07 13:45:00,97.03,97.08,96.99,97.01,9688.0,96.1639,96.2134,96.1242,96.144,9688.0
2025-03-07 13:50:00,97.02,97.08,96.98,97.06,12084.0,96.1539,96.2134,96.1143,96.1936,12084.0
2025-03-07 13:55:00,97.06,97.1,97.04,97.05,14740.0,96.1936,96.2332,96.1738,96.1837,14740.0
2025-03-07 14:00:00,97.05,97.21,97.05,97.18,14027.0,96.1837,96.3422,96.1837,96.3125,14027.0
2025-03-07 14:05:00,97.18,97.18,97.0,97.02,8950.0,96.3125,96.3125,96.1341,96.1539,8950.0
2025-03-07 14:10:00,97.02,97.14,97.02,97.14,9240.0,96.1539,96.2729,96.1539,96.2729,9240.0
2025-03-07 14:15:00,97.15,97.24,97.15,97.23,11793.0,96.2828,96.372,96.2828,96.3621,11793.0
2025-03-07 14:20:00,97.22,97.35,97.22,97.31,16105.0,96.3522,96.481,96.3522,96.4414,16105.0
2025-03-07 14:25:00,97.32,97.33,97.18,97.27,19713.0,96.4513,96.4612,96.3125,96.4017,19713.0
2025-03-07 14:30:00,97.27,97.35,97.24,97.34,16701.0,96.4017,96.481,96.372,96.4711,16701.0
2025-03-07 14:35:00,97.34,97.42,97.24,97.37,16882.0,96.4711,96.5504,96.372,96.5008,16882.0
2025-03-07 14:40:00,97.38,97.4,97.31,97.35,16793.0,96.5107,96.5306,96.4414,96.481,16793.0
2025-03-07 14:45:00,97.35,97.36,97.18,97.19,16939.0,96.481,96.4909,96.3125,96.3224,16939.0
2025-03-07 14:50:00,97.17,97.21,97.13,97.21,11450.0,96.3026,96.3422,96.263,96.3422,11450.0
2025-03-07 14:55:00,97.21,97.21,97.03,97.05,12331.0,96.3422,96.3422,96.1639,96.1837,12331.0
2025-03-07 15:00:00,97.05,97.05,96.95,96.97,46924.0,96.1837,96.1837,96.0846,96.1044,46924.0
2025-03-07 15:05:00,96.95,97.16,96.95,97.16,54374.0,96.0846,96.2927,96.0846,96.2927,54374.0
2025-03-07 15:10:00,97.15,97.26,97.14,97.18,27954.0,96.2828,96.3918,96.2729,96.3125,27954.0
2025-03-07 15:15:00,97.18,97.2,97.04,97.14,30082.0,96.3125,96.3323,96.1738,96.2729,30082.0
2025-03-07 15:20:00,97.13,97.14,97.02,97.06,23917.0,96.263,96.2729,96.1539,96.1936,23917.0
2025-03-07 15:25:00,97.05,97.21,97.04,97.19,28309.0,96.1837,96.3422,96.1738,96.3224,28309.0
2025-03-07 15:30:00,97.18,97.3,97.13,97.18,37292.0,96.3125,96.4314,96.263,96.3125,37292.0
2025-03-07 15:35:00,97.16,97.16,96.8,96.87,60226.0,96.2927,96.2927,95.9359,96.0053,60226.0
2025-03-07 15:40:00,96.87,96.96,96.76,96.94,48388.0,96.0053,96.0945,95.8963,96.0747,48388.0
2025-03-07 15:45:00,96.94,97.22,96.93,97.17,82566.0,96.0747,96.3522,96.0647,96.3026,82566.0
2025-03-07 15:50:00,97.17,97.19,96.9,97.06,77441.0,96.3026,96.3224,96.035,96.1936,77441.0
2025-03-07 15:55:00,97.06,97.12,96.98,97.02,545247.0,96.1936,96.2531,96.1143,96.1539,545247.0
2025-03-10 09:30:00,96.98,97.47,96.94,97.28,96439.0,96.1143,96.5999,96.0747,96.4116,96439.0
2025-03-10 09:35:00,97.29,97.75,97.28,97.67,190019.0,96.4215,96.8774,96.4116,96.7981,190019.0
2025-03-10 09:40:00,97.66,97.73,97.54,97.72,136202.0,96.7882,96.8576,96.6693,96.8477,136202.0
2025-03-10 09:45:00,97.73,97.89,97.68,97.78,100777.0,96.8576,97.0162,96.8081,96.9072,100777.0
2025-03-10 09:50:00,97.77,97.83,97.43,97.52,127900.0,96.8972,96.9567,96.5603,96.6495,127900.0
2025-03-10 09:55:00,97.52,97.57,97.38,97.38,113495.0,96.6495,96.699,96.5107,96.5107,113495.0
2025-03-10 10:00:00,97.41,97.64,97.34,97.38,125691.0,96.5405,96.7684,96.4711,96.5107,125691.0
2025-03-10 10:05:00,97.39,97.41,97.13,97.33,45182.0,96.5206,96.5405,96.263,96.4612,45182.0
2025-03-10 10:10:00,97.33,97.44,97.22,97.29,45000.0,96.4612,96.5702,96.3522,96.4215,45000.0
2025-03-10 10:15:00,97.3,97.4,97.16,97.19,42967.0,96.4314,96.5306,96.2927,96.3224,42967.0
2025-03-10 10:20:00,97.2,97.29,97.11,97.16,18109.0,96.3323,96.4215,96.2431,96.2927,18109.0
2025-03-10 10:25:00,97.18,97.28,97.05,97.09,27356.0,96.3125,96.4116,96.1837,96.2233,27356.0
2025-03-10 10:30:00,97.09,97.2,96.97,97.07,55808.0,96.2233,96.3323,96.1044,96.2035,55808.0
2025-03-10 10:35:00,97.05,97.1,96.87,96.91,29438.0,96.1837,96.2332,96.0053,96.0449,29438.0
2025-03-10 10:40:00,96.92,97.07,96.86,97.05,104518.0,96.0548,96.2035,95.9954,96.1837,104518.0
2025-03-10 10:45:00,97.05,97.42,97.01,97.34,70050.0,96.1837,96.5504,96.144,96.4711,70050.0
2025-03-10 10:50:00,97.34,97.34,97.19,97.22,40131.0,96.4711,96.4711,96.3224,96.3522,40131.0
2025-03-10 10:55:00,97.23,97.68,97.17,97.68,100699.0,96.3621,96.8081,96.3026,96.8081,100699.0
2025-03-10 11:00:00,97.69,98.01,97.65,97.97,148071.0,96.818,97.1351,96.7783,97.0955,148071.0
2025-03-10 11:05:00,97.96,97.97,97.76,97.79,196177.0,97.0856,97.0955,96.8873,96.9171,196177.0
2025-03-10 11:10:00,97.8,97.85,97.73,97.84,118443.0,96.927,96.9765,96.8576,96.9666,118443.0
2025-03-10 11:15:00,97.83,97.84,97.61,97.62,95615.0,96.9567,96.9666,96.7387,96.7486,95615.0
2025-03-10 11:20:00,97.61,97.63,97.38,97.43,30142.0,96.7387,96.7585,96.5107,96.5603,30142.0
2025-03-10 11:25:00,97.43,97.49,97.31,97.36,103685.0,96.5603,96.6197,96.4414,96.4909,103685.0
2025-03-10 11:30:00,97.35,97.39,97.28,97.35,17868.0,96.481,96.5206,96.4116,96.481,17868.0
2025-03-10 11:35:00,97.31,97.36,97.12,97.17,19504.0,96.4414,96.4909,96.2531,96.3026,19504.0
2025-03-10 11:40:00,97.13,97.14,96.83,96.97,56449.0,96.263,96.2729,95.9656,96.1044,56449.0
2025-03-10 11:45:00,96.97,97.01,96.89,97.0,58984.0,96.1044,96.144,96.0251,96.1341,58984.0
2025-03-10 11:50:00,97.0,97.02,96.84,96.94,49233.0,96.1341,96.1539,95.9756,96.0747,49233.0
2025-03-10 11:55:00,96.95,97.02,96.9,96.9,16140.0,96.0846,96.1539,96.035,96.035,16140.0
2025-03-10 12:00:00,96.89,96.95,96.85,96.88,23676.0,96.0251,96.0846,95.9855,96.0152,23676.0
2025-03-10 12:05:00,96.88,97.06,96.88,97.01,30850.0,96.0152,96.1936,96.0152,96.144,30850.0
2025-03-10 12:10:00,97.0,97.02,96.88,96.98,15272.0,96.1341,96.1539,96.0152,96.1143,15272.0
2025-03-10 12:15:00,97.0,97.0,96.86,96.87,54056.0,96.1341,96.1341,95.9954,96.0053,54056.0
2025-03-10 12:20:00,96.88,96.91,96.82,96.85,41865.0,96.0152,96.0449,95.9557,95.9855,41865.0
2025-03-10 12:25:00,96.85,97.02,96.82,96.94,76694.0,95.9855,96.1539,95.9557,96.0747,76694.0
2025-03-10 12:30:00,96.94,97.13,96.92,97.1,27935.0,96.0747,96.263,96.0548,96.2332,27935.0
2025-03-10 12:35:00,97.09,97.09,96.77,96.77,94141.0,96.2233,96.2233,95.9062,95.9062,94141.0
2025-03-10 12:40:00,96.77,97.01,96.76,96.99,26052.0,95.9062,96.144,95.8963,96.1242,26052.0
2025-03-10 12:45:00,96.98,97.0,96.93,96.93,10488.0,96.1143,96.1341,96.0647,96.0647,10488.0
2025-03-10 12:50:00,96.92,96.97,96.89,96.93,7476.0,96.0548,96.1044,96.0251,96.0647,7476.0
2025-03-10 12:55:00,96.95,96.99,96.89,96.9,9525.0,96.0846,96.1242,96.0251,96.035,9525.0
2025-03-10 13:00:00,96.91,96.93,96.82,96.87,23781.0,96.0449,96.0647,95.9557,96.0053,23781.0
2025-03-10 13:05:00,96.87,96.9,96.78,96.78,12610.0,96.0053,96.035,95.9161,95.9161,12610.0
2025-03-10 13:10:00,96.77,96.9,96.76,96.89,18435.0,95.9062,96.035,95.8963,96.0251,18435.0
2025-03-10 13:15:00,96.89,96.89,96.8,96.85,14934.0,96.0251,96.0251,95.9359,95.9855,14934.0
2025-03-10 13:20:00,96.84,96.96,96.84,96.96,11618.0,95.9756,96.0945,95.9756,96.0945,11618.0
2025-03-10 13:25:00,96.96,96.97,96.81,96.82,12380.0,96.0945,96.1044,95.9458,95.9557,12380.0
2025-03-10 13:30:00,96.8,96.82,96.74,96.74,12953.0,95.9359,95.9557,95.8764,95.8764,12953.0
2025-03-10 13:35:00,96.74,96.8,96.71,96.74,19384.0,95.8764,95.9359,95.8467,95.8764,19384.0
2025-03-10 13:40:00,96.73,96.81,96.7,96.8,12080.0,95.8665,95.9458,95.8368,95.9359,12080.0
2025-03-10 13:45:00,96.77,96.79,96.72,96.72,13112.0,95.9062,95.926,95.8566,95.8566,13112.0
2025-03-10 13:50:00,96.72,96.73,96.6,96.69,12363.0,95.8566,95.8665,95.7377,95.8269,12363.0
2025-03-10 13:55:00,96.68,96.68,96.54,96.62,11959.0,95.817,95.817,95.6782,95.7575,11959.0
2025-03-10 14:00:00,96.63,96.74,96.54,96.58,34221.0,95.7674,95.8764,95.6782,95.7179,34221.0
2025-03-10 14:05:00,96.56,96.57,96.39,96.45,23476.0,95.6981,95.708,95.5296,95.589,23476.0
2025-03-10 14:10:00,96.46,96.58,96.4,96.42,56784.0,95.5989,95.7179,95.5395,95.5593,56784.0
2025-03-10 14:15:00,96.41,96.52,96.34,96.44,36345.0,95.5494,95.6584,95.48,95.5791,36345.0
2025-03-10 14:20:00,96.43,96.45,96.34,96.37,23862.0,95.5692,95.589,95.48,95.5097,23862.0
2025-03-10 14:25:00,96.38,96.4,96.27,96.3,16860.0,95.5197,95.5395,95.4106,95.4404,16860.0
2025-03-10 14:30:00,96.29,96.34,96.23,96.24,20978.0,95.4305,95.48,95.371,95.3809,20978.0
2025-03-10 14:35:00,96.21,96.27,96.17,96.18,16275.0,95.3512,95.4106,95.3115,95.3214,16275.0
2025-03-10 14:40:00,96.18,96.18,96.01,96.14,32396.0,95.3214,95.3214,95.153,95.2818,32396.0
2025-03-10 14:45:00,96.15,96.17,96.02,96.08,24791.0,95.2917,95.3115,95.1629,95.2223,24791.0
2025-03-10 14:50:00,96.06,96.16,95.97,95.97,182164.0,95.2025,95.3016,95.1133,95.1133,182164.0
2025-03-10 14:55:00,95.98,95.98,95.85,95.91,19739.0,95.1232,95.1232,94.9944,95.0539,19739.0
2025-03-10 15:00:00,95.92,96.0,95.83,95.88,85692.0,95.0638,95.143,94.9746,95.0241,85692.0
2025-03-10 15:05:00,95.88,95.92,95.68,95.77,72098.0,95.0241,95.0638,94.8259,94.9151,72098.0
2025-03-10 15:10:00,95.78,95.93,95.58,95.91,112861.0,94.925,95.0737,94.7268,95.0539,112861.0
2025-03-10 15:15:00,95.94,96.17,95.92,96.06,105881.0,95.0836,95.3115,95.0638,95.2025,105881.0
2025-03-10 15:20:00,96.06,96.2,96.05,96.17,101658.0,95.2025,95.3413,95.1926,95.3115,101658.0
2025-03-10 15:25:00,96.19,96.5,96.19,96.27,38171.0,95.3314,95.6386,95.3314,95.4106,38171.0
2025-03-10 15:30:00,96.31,96.47,96.3,96.39,58972.0,95.4503,95.6089,95.4404,95.5296,58972.0
2025-03-10 15:35:00,96.4,96.5,96.16,96.35,97944.0,95.5395,95.6386,95.3016,95.4899,97944.0
2025-03-10 15:40:00,96.37,96.5,96.28,96.3,72830.0,95.5097,95.6386,95.4205,95.4404,72830.0
2025-03-10 15:45:00,96.3,96.48,96.3,96.37,100579.0,95.4404,95.6188,95.4404,95.5097,100579.0
2025-03-10 15:50:00,96.38,96.5,96.04,96.15,211167.0,95.5197,95.6386,95.1827,95.2917,211167.0
2025-03-10 15:55:00,96.15,96.2,95.94,96.08,847105.0,95.2917,95.3413,95.0836,95.2223,847105.0
2025-03-11 09:30:00,96.36,96.38,96.14,96.28,79362.0,95.4998,95.5197,95.2818,95.4205,79362.0
2025-03-11 09:35:00,96.34,96.46,96.08,96.37,69521.0,95.48,95.5989,95.2223,95.5097,69521.0
2025-03-11 09:40:00,96.4,96.57,96.16,96.57,95750.0,95.5395,95.708,95.3016,95.708,95750.0
2025-03-11 09:45:00,96.57,96.57,96.18,96.18,30613.0,95.708,95.708,95.3214,95.3214,30613.0
2025-03-11 09:50:00,96.18,96.22,95.78,95.94,48729.0,95.3214,95.3611,94.925,95.0836,48729.0
2025-03-11 09:55:00,95.95,96.01,95.81,95.83,32760.0,95.0935,95.153,94.9547,94.9746,32760.0
2025-03-11 10:00:00,95.82,95.85,95.46,95.6,77032.0,94.9647,94.9944,94.6079,94.7466,77032.0
2025-03-11 10:05:00,95.67,95.81,95.45,95.55,21722.0,94.816,94.9547,94.598,94.6971,21722.0
2025-03-11 10:10:00,95.54,95.73,95.48,95.63,20883.0,94.6872,94.8755,94.6277,94.7764,20883.0
2025-03-11 10:15:00,95.6,95.71,95.57,95.65,28258.0,94.7466,94.8556,94.7169,94.7962,28258.0
2025-03-11 10:20:00,95.66,95.71,95.54,95.7,29701.0,94.8061,94.8556,94.6872,94.8457,29701.0
2025-03-11 10:25:00,95.71,95.91,95.68,95.84,43728.0,94.8556,95.0539,94.8259,94.9845,43728.0
2025-03-11 10:30:00,95.83,95.87,95.53,95.67,54876.0,94.9746,95.0142,94.6772,94.816,54876.0
2025-03-11 10:35:00,95.67,95.69,95.47,95.48,44985.0,94.816,94.8358,94.6178,94.6277,44985.0
2025-03-11 10:40:00,95.49,95.55,95.31,95.54,33652.0,94.6376,94.6971,94.4592,94.6872,33652.0
2025-03-11 10:45:00,95.53,95.55,95.41,95.43,53707.0,94.6772,94.6971,94.5583,94.5781,53707.0
2025-03-11 10:50:00,95.41,95.58,95.35,95.57,47914.0,94.5583,94.7268,94.4989,94.7169,47914.0
2025-03-11 10:55:00,95.57,95.57,95.19,95.23,33925.0,94.7169,94.7169,94.3403,94.3799,33925.0
2025-03-11 11:00:00,95.21,95.29,95.07,95.08,24433.0,94.3601,94.4394,94.2214,94.2313,24433.0
2025-03-11 11:05:00,95.11,95.57,95.11,95.52,25457.0,94.261,94.7169,94.261,94.6673,25457.0
2025-03-11 11:10:00,95.51,95.59,95.45,95.57,25314.0,94.6574,94.7367,94.598,94.7169,25314.0
2025-03-11 11:15:00,95.57,95.78,95.56,95.72,27900.0,94.7169,94.925,94.707,94.8655,27900.0
2025-03-11 11:20:00,95.74,95.77,95.52,95.52,50255.0,94.8854,94.9151,94.6673,94.6673,50255.0
2025-03-11 11:25:00,95.51,95.53,95.3,95.32,37796.0,94.6574,94.6772,94.4493,94.4691,37796.0
2025-03-11 11:30:00,95.32,95.47,95.31,95.38,24952.0,94.4691,94.6178,94.4592,94.5286,24952.0
2025-03-11 11:35:00,95.37,95.44,95.33,95.43,40182.0,94.5187,94.588,94.479,94.5781,40182.0
2025-03-11 11:40:00,95.43,95.65,95.43,95.62,17502.0,94.5781,94.7962,94.5781,94.7664,17502.0
2025-03-11 11:45:00,95.61,95.65,95.47,95.54,23407.0,94.7565,94.7962,94.6178,94.6872,23407.0
2025-03-11 11:50:00,95.53,95.59,95.4,95.49,26796.0,94.6772,94.7367,94.5484,94.6376,26796.0
2025-03-11 11:55:00,95.5,95.52,95.32,95.34,42546.0,94.6475,94.6673,94.4691,94.4889,42546.0
2025-03-11 12:00:00,95.32,95.34,95.24,95.24,24203.0,94.4691,94.4889,94.3898,94.3898,24203.0
2025-03-11 12:05:00,95.23,95.24,95.06,95.13,23542.0,94.3799,94.3898,94.2114,94.2808,23542.0
2025-03-11 12:10:00,95.12,95.12,94.78,94.81,206042.0,94.2709,94.2709,93.9339,93.9637,206042.0
2025-03-11 12:15:00,94.81,94.93,94.79,94.88,16725.0,93.9637,94.0826,93.9439,94.033,16725.0
2025-03-11 12:20:00,94.87,94.95,94.83,94.85,56588.0,94.0231,94.1024,93.9835,94.0033,56588.0
2025-03-11 12:25:00,94.85,94.93,94.75,94.85,40639.0,94.0033,94.0826,93.9042,94.0033,40639.0
2025-03-11 12:30:00,94.85,94.9,94.76,94.86,21328.0,94.0033,94.0529,93.9141,94.0132,21328.0
2025-03-11 12:35:00,94.84,94.88,94.66,94.67,37083.0,93.9934,94.033,93.815,93.8249,37083.0
2025-03-11 12:40:00,94.67,94.9,94.63,94.67,50066.0,93.8249,94.0529,93.7853,93.8249,50066.0
2025-03-11 12:45:00,94.68,94.72,94.65,94.67,10184.0,93.8348,93.8745,93.8051,93.8249,10184.0
2025-03-11 12:50:00,94.68,94.73,94.57,94.6,17425.0,93.8348,93.8844,93.7258,93.7555,17425.0
2025-03-11 12:55:00,94.62,94.67,94.54,94.62,13713.0,93.7754,93.8249,93.6961,93.7754,13713.0
2025-03-11 13:00:00,94.6,94.63,94.46,94.55,44313.0,93.7555,93.7853,93.6168,93.706,44313.0
2025-03-11 13:05:00,94.56,94.58,94.45,94.48,19444.0,93.7159,93.7357,93.6069,93.6366,19444.0
2025-03-11 13:10:00,94.48,94.55,94.47,94.51,21191.0,93.6366,93.706,93.6267,93.6663,21191.0
2025-03-11 13:15:00,94.5,94.62,94.5,94.57,34821.0,93.6564,93.7754,93.6564,93.7258,34821.0
2025-03-11 13:20:00,94.56,94.61,94.51,94.56,50079.0,93.7159,93.7655,93.6663,93.7159,50079.0
2025-03-11 13:25:00,94.56,94.62,94.4,94.4,24213.0,93.7159,93.7754,93.5573,93.5573,24213.0
2025-03-11 13:30:00,94.4,94.55,94.4,94.44,29451.0,93.5573,93.706,93.5573,93.597,29451.0
2025-03-11 13:35:00,94.45,94.47,94.37,94.47,53805.0,93.6069,93.6267,93.5276,93.6267,53805.0
2025-03-11 13:40:00,94.47,94.5,94.37,94.44,22061.0,93.6267,93.6564,93.5276,93.597,22061.0
2025-03-11 13:45:00,94.43,94.59,94.42,94.47,22235.0,93.5871,93.7456,93.5772,93.6267,22235.0
2025-03-11 13:50:00,94.47,94.51,94.44,94.48,20462.0,93.6267,93.6663,93.597,93.6366,20462.0
2025-03-11 13:55:00,94.5,94.53,94.37,94.51,57106.0,93.6564,93.6862,93.5276,93.6663,57106.0
2025-03-11 14:00:00,94.52,94.81,94.51,94.68,31289.0,93.6763,93.9637,93.6663,93.8348,31289.0
2025-03-11 14:05:00,94.7,94.72,94.57,94.63,30317.0,93.8547,93.8745,93.7258,93.7853,30317.0
2025-03-11 14:10:00,94.64,94.84,94.64,94.83,23624.0,93.7952,93.9934,93.7952,93.9835,23624.0
2025-03-11 14:15:00,94.83,94.97,94.78,94.97,73774.0,93.9835,94.1222,93.9339,94.1222,73774.0
2025-03-11 14:20:00,94.97,95.11,94.95,95.07,44886.0,94.1222,94.261,94.1024,94.2214,44886.0
2025-03-11 14:25:00,95.06,95.14,95.04,95.09,39612.0,94.2114,94.2907,94.1916,94.2412,39612.0
2025-03-11 14:30:00,95.09,95.12,94.92,94.99,44246.0,94.2412,94.2709,94.0727,94.1421,44246.0
2025-03-11 14:35:00,94.99,95.16,94.96,95.14,77278.0,94.1421,94.3105,94.1123,94.2907,77278.0
2025-03-11 14:40:00,95.13,95.45,95.13,95.42,50234.0,94.2808,94.598,94.2808,94.5682,50234.0
2025-03-11 14:45:00,95.45,95.56,95.36,95.42,47654.0,94.598,94.707,94.5088,94.5682,47654.0
2025-03-11 14:50:00,95.42,95.58,95.36,95.49,94577.0,94.5682,94.7268,94.5088,94.6376,94577.0
2025-03-11 14:55:00,95.48,95.56,95.39,95.42,50103.0,94.6277,94.707,94.5385,94.5682,50103.0
2025-03-11 15:00:00,95.42,95.49,95.29,95.37,57282.0,94.5682,94.6376,94.4394,94.5187,57282.0
2025-03-11 15:05:00,95.38,95.62,95.33,95.52,113835.0,94.5286,94.7664,94.479,94.6673,113835.0
2025-03-11 15:10:00,95.51,95.57,95.4,95.42,66236.0,94.6574,94.7169,94.5484,94.5682,66236.0
2025-03-11 15:15:00,95.42,95.42,95.22,95.27,72678.0,94.5682,94.5682,94.37,94.4196,72678.0
2025-03-11 15:20:00,95.27,95.4,95.23,95.29,84975.0,94.4196,94.5484,94.3799,94.4394,84975.0
2025-03-11 15:25:00,95.26,95.42,95.23,95.33,86864.0,94.4097,94.5682,94.3799,94.479,86864.0
2025-03-11 15:30:00,95.34,95.41,95.26,95.39,69719.0,94.4889,94.5583,94.4097,94.5385,69719.0
2025-03-11 15:35:00,95.39,95.57,95.29,95.31,82833.0,94.5385,94.7169,94.4394,94.4592,82833.0
2025-03-11 15:40:00,95.32,95.32,95.06,95.2,66622.0,94.4691,94.4691,94.2114,94.3502,66622.0
2025-03-11 15:45:00,95.19,95.27,95.11,95.27,88786.0,94.3403,94.4196,94.261,94.4196,88786.0
2025-03-11 15:50:00,95.27,95.36,94.94,95.01,216017.0,94.4196,94.5088,94.0925,94.1619,216017.0
2025-03-11 15:55:00,95.01,95.06,94.9,94.9,796081.0,94.1619,94.2114,94.0529,94.0529,796081.0
2025-03-12 09:30:00,95.06,95.39,95.06,95.24,57415.0,94.2114,94.5385,94.2114,94.3898,57415.0
2025-03-12 09:35:00,95.23,95.32,94.87,95.11,72129.0,94.3799,94.4691,94.0231,94.261,72129.0
2025-03-12 09:40:00,95.12,95.3,95.04,95.11,78739.0,94.2709,94.4493,94.1916,94.261,78739.0
2025-03-12 09:45:00,95.11,95.17,94.88,95.05,37824.0,94.261,94.3205,94.033,94.2015,37824.0
2025-03-12 09:50:00,94.97,95.21,94.85,94.9,74643.0,94.1222,94.3601,94.0033,94.0529,74643.0
2025-03-12 09:55:00,94.89,94.91,94.65,94.76,29696.0,94.043,94.0628,93.8051,93.9141,29696.0
2025-03-12 10:00:00,94.73,94.81,94.54,94.57,80789.0,93.8844,93.9637,93.6961,93.7258,80789.0
2025-03-12 10:05:00,94.58,94.72,94.5,94.5,26599.0,93.7357,93.8745,93.6564,93.6564,26599.0
2025-03-12 10:10:00,94.51,94.83,94.48,94.79,19345.0,93.6663,93.9835,93.6366,93.9439,19345.0
2025-03-12 10:15:00,94.81,95.0,94.74,94.96,195342.0,93.9637,94.152,93.8943,94.1123,195342.0
2025-03-12 10:20:00,94.96,94.98,94.71,94.71,73233.0,94.1123,94.1322,93.8646,93.8646,73233.0
2025-03-12 10:25:00,94.72,94.89,94.72,94.82,25814.0,93.8745,94.043,93.8745,93.9736,25814.0
2025-03-12 10:30:00,94.82,94.83,94.72,94.79,48282.0,93.9736,93.9835,93.8745,93.9439,48282.0
2025-03-12 10:35:00,94.8,94.86,94.69,94.74,24074.0,93.9538,94.0132,93.8447,93.8943,24074.0
2025-03-12 10:40:00,94.73,94.74,94.56,94.58,39232.0,93.8844,93.8943,93.7159,93.7357,39232.0
2025-03-12 10:45:00,94.58,94.58,94.37,94.41,27563.0,93.7357,93.7357,93.5276,93.5672,27563.0
2025-03-12 10:50:00,94.4,94.54,94.4,94.54,39758.0,93.5573,93.6961,93.5573,93.6961,39758.0
2025-03-12 10:55:00,94.51,94.51,94.32,94.41,104760.0,93.6663,93.6663,93.478,93.5672,104760.0
2025-03-12 11:00:00,94.44,94.56,94.41,94.41,34386.0,93.597,93.7159,93.5672,93.5672,34386.0
2025-03-12 11:05:00,94.41,94.49,94.37,94.47,27805.0,93.5672,93.6465,93.5276,93.6267,27805.0
2025-03-12 11:10:00,94.47,94.5,94.42,94.49,21856.0,93.6267,93.6564,93.5772,93.6465,21856.0
2025-03-12 11:15:00,94.5,94.57,94.38,94.38,25125.0,93.6564,93.7258,93.5375,93.5375,25125.0
2025-03-12 11:20:00,94.38,94.45,94.23,94.41,31917.0,93.5375,93.6069,93.3888,93.5672,31917.0
2025-03-12 11:25:00,94.42,94.54,94.4,94.49,29973.0,93.5772,93.6961,93.5573,93.6465,29973.0
2025-03-12 11:30:00,94.5,94.53,94.39,94.41,15137.0,93.6564,93.6862,93.5474,93.5672,15137.0
2025-03-12 11:35:00,94.41,94.5,94.41,94.42,11353.0,93.5672,93.6564,93.5672,93.5772,11353.0
2025-03-12 11:40:00,94.43,94.43,94.34,94.36,11181.0,93.5871,93.5871,93.4979,93.5177,11181.0
2025-03-12 11:45:00,94.35,94.45,94.31,94.36,68962.0,93.5078,93.6069,93.4681,93.5177,68962.0
2025-03-12 11:50:00,94.39,94.39,94.27,94.35,14858.0,93.5474,93.5474,93.4285,93.5078,14858.0
2025-03-12 11:55:00,94.35,94.37,94.2,94.36,17971.0,93.5078,93.5276,93.3591,93.5177,17971.0
2025-03-12 12:00:00,94.37,94.43,94.32,94.34,20327.0,93.5276,93.5871,93.478,93.4979,20327.0
2025-03-12 12:05:00,94.33,94.37,94.27,94.35,26368.0,93.488,93.5276,93.4285,93.5078,26368.0
2025-03-12 12:10:00,94.35,94.46,94.28,94.43,40301.0,93.5078,93.6168,93.4384,93.5871,40301.0
2025-03-12 12:15:00,94.43,94.46,94.38,94.44,19527.0,93.5871,93.6168,93.5375,93.597,19527.0
2025-03-12 12:20:00,94.46,94.53,94.43,94.49,11876.0,93.6168,93.6862,93.5871,93.6465,11876.0
2025-03-12 12:25:00,94.48,94.48,94.39,94.42,18615.0,93.6366,93.6366,93.5474,93.5772,18615.0
2025-03-12 12:30:00,94.44,94.59,94.44,94.59,19729.0,93.597,93.7456,93.597,93.7456,19729.0
2025-03-12 12:35:00,94.59,94.63,94.56,94.58,10393.0,93.7456,93.7853,93.7159,93.7357,10393.0
2025-03-12 12:40:00,94.58,94.62,94.5,94.52,30496.0,93.7357,93.7754,93.6564,93.6763,30496.0
2025-03-12 12:45:00,94.53,94.68,94.47,94.68,22295.0,93.6862,93.8348,93.6267,93.8348,22295.0
2025-03-12 12:50:00,94.67,94.7,94.48,94.62,17861.0,93.8249,93.8547,93.6366,93.7754,17861.0
2025-03-12 12:55:00,94.65,94.66,94.39,94.4,8387.0,93.8051,93.815,93.5474,93.5573,8387.0
2025-03-12 13:00:00,94.4,94.41,94.29,94.34,8399.0,93.5573,93.5672,93.4483,93.4979,8399.0
2025-03-12 13:05:00,94.32,94.45,94.3,94.44,10964.0,93.478,93.6069,93.4582,93.597,10964.0
2025-03-12 13:10:00,94.44,94.54,94.36,94.53,13189.0,93.597,93.6961,93.5177,93.6862,13189.0
2025-03-12 13:15:00,94.51,94.51,94.43,94.47,10177.0,93.6663,93.6663,93.5871,93.6267,10177.0
2025-03-12 13:20:00,94.47,94.64,94.46,94.62,16809.0,93.6267,93.7952,93.6168,93.7754,16809.0
2025-03-12 13:25:00,94.63,94.7,94.59,94.7,13859.0,93.7853,93.8547,93.7456,93.8547,13859.0
2025-03-12 13:30:00,94.69,94.75,94.69,94.71,16365.0,93.8447,93.9042,93.8447,93.8646,16365.0
2025-03-12 13:35:00,94.72,94.78,94.7,94.74,21133.0,93.8745,93.9339,93.8547,93.8943,21133.0
2025-03-12 13:40:00,94.75,94.82,94.67,94.67,15568.0,93.9042,93.9736,93.8249,93.8249,15568.0
2025-03-12 13:45:00,94.67,94.76,94.67,94.67,22106.0,93.8249,93.9141,93.8249,93.8249,22106.0
2025-03-12 13:50:00,94.67,94.7,94.59,94.59,49081.0,93.8249,93.8547,93.7456,93.7456,49081.0
2025-03-12 13:55:00,94.59,94.6,94.37,94.38,26766.0,93.7456,93.7555,93.5276,93.5375,26766.0
2025-03-12 14:00:00,94.37,94.5,94.34,94.37,26720.0,93.5276,93.6564,93.4979,93.5276,26720.0
2025-03-12 14:05:00,94.36,94.49,94.34,94.49,24038.0,93.5177,93.6465,93.4979,93.6465,24038.0
2025-03-12 14:10:00,94.5,94.7,94.5,94.68,35689.0,93.6564,93.8547,93.6564,93.8348,35689.0
2025-03-12 14:15:00,94.68,94.69,94.61,94.69,19320.0,93.8348,93.8447,93.7655,93.8447,19320.0
2025-03-12 14:20:00,94.7,94.83,94.69,94.83,21245.0,93.8547,93.9835,93.8447,93.9835,21245.0
2025-03-12 14:25:00,94.83,94.83,94.77,94.81,20357.0,93.9835,93.9835,93.924,93.9637,20357.0
2025-03-12 14:30:00,94.81,94.84,94.75,94.8,22402.0,93.9637,93.9934,93.9042,93.9538,22402.0
2025-03-12 14:35:00,94.8,94.82,94.74,94.79,17918.0,93.9538,93.9736,93.8943,93.9439,17918.0
2025-03-12 14:40:00,94.8,94.97,94.8,94.96,19904.0,93.9538,94.1222,93.9538,94.1123,19904.0
2025-03-12 14:45:00,94.93,95.03,94.92,94.95,24382.0,94.0826,94.1817,94.0727,94.1024,24382.0
2025-03-12 14:50:00,94.95,94.96,94.89,94.95,32251.0,94.1024,94.1123,94.043,94.1024,32251.0
2025-03-12 14:55:00,94.94,95.01,94.86,94.97,21565.0,94.0925,94.1619,94.0132,94.1222,21565.0
2025-03-12 15:00:00,94.96,94.96,94.74,94.87,32713.0,94.1123,94.1123,93.8943,94.0231,32713.0
2025-03-12 15:05:00,94.86,94.88,94.75,94.84,24645.0,94.0132,94.033,93.9042,93.9934,24645.0
2025-03-12 15:10:00,94.84,94.86,94.73,94.73,29714.0,93.9934,94.0132,93.8844,93.8844,29714.0
2025-03-12 15:15:00,94.72,94.79,94.64,94.73,38880.0,93.8745,93.9439,93.7952,93.8844,38880.0
2025-03-12 15:20:00,94.74,94.74,94.62,94.7,38972.0,93.8943,93.8943,93.7754,93.8547,38972.0
2025-03-12 15:25:00,94.7,94.85,94.69,94.76,24979.0,93.8547,94.0033,93.8447,93.9141,24979.0
2025-03-12 15:30:00,94.76,94.85,94.63,94.63,36681.0,93.9141,94.0033,93.7853,93.7853,36681.0
2025-03-12 15:35:00,94.63,94.74,94.5,94.71,45531.0,93.7853,93.8943,93.6564,93.8646,45531.0
2025-03-12 15:40:00,94.72,94.85,94.65,94.82,44936.0,93.8745,94.0033,93.8051,93.9736,44936.0
2025-03-12 15:45:00,94.82,94.84,94.65,94.77,67374.0,93.9736,93.9934,93.8051,93.924,67374.0
2025-03-12 15:50:00,94.76,94.86,94.59,94.69,159435.0,93.9141,94.0132,93.7456,93.8447,159435.0
2025-03-12 15:55:00,94.69,94.75,94.52,94.54,354030.0,93.8447,93.9042,93.6763,93.6961,354030.0
2025-03-13 09:30:00,94.45,94.59,94.41,94.56,86644.0,93.6069,93.7456,93.5672,93.7159,86644.0
2025-03-13 09:35:00,94.56,94.88,94.56,94.79,64804.0,93.7159,94.033,93.7159,93.9439,64804.0
2025-03-13 09:40:00,94.81,95.23,94.81,94.96,55162.0,93.9637,94.3799,93.9637,94.1123,55162.0
2025-03-13 09:45:00,94.95,94.98,94.5,94.5,56999.0,94.1024,94.1322,93.6564,93.6564,56999.0
2025-03-13 09:50:00,94.48,94.52,94.34,94.41,66376.0,93.6366,93.6763,93.4979,93.5672,66376.0
2025-03-13 09:55:00,94.39,94.45,94.27,94.41,52839.0,93.5474,93.6069,93.4285,93.5672,52839.0
2025-03-13 10:00:00,94.43,94.54,94.4,94.46,91484.0,93.5871,93.6961,93.5573,93.6168,91484.0
2025-03-13 10:05:00,94.46,94.74,94.46,94.71,31120.0,93.6168,93.8943,93.6168,93.8646,31120.0
2025-03-13 10:10:00,94.71,94.86,94.69,94.82,34015.0,93.8646,94.0132,93.8447,93.9736,34015.0
2025-03-13 10:15:00,94.82,94.82,94.59,94.67,28124.0,93.9736,93.9736,93.7456,93.8249,28124.0
2025-03-13 10:20:00,94.67,94.67,94.48,94.57,10990.0,93.8249,93.8249,93.6366,93.7258,10990.0
2025-03-13 10:25:00,94.56,94.59,94.49,94.49,9920.0,93.7159,93.7456,93.6465,93.6465,9920.0
2025-03-13 10:30:00,94.48,94.67,94.47,94.64,53370.0,93.6366,93.8249,93.6267,93.7952,53370.0
2025-03-13 10:35:00,94.63,94.67,94.42,94.43,54837.0,93.7853,93.8249,93.5772,93.5871,54837.0
2025-03-13 10:40:00,94.42,94.51,94.32,94.39,30107.0,93.5772,93.6663,93.478,93.5474,30107.0
2025-03-13 10:45:00,94.4,94.44,94.24,94.29,71375.0,93.5573,93.597,93.3988,93.4483,71375.0
2025-03-13 10:50:00,94.29,94.34,94.21,94.27,37524.0,93.4483,93.4979,93.369,93.4285,37524.0
2025-03-13 10:55:00,94.26,94.26,94.07,94.19,42071.0,93.4186,93.4186,93.2303,93.3492,42071.0
2025-03-13 11:00:00,94.2,94.24,94.15,94.17,35108.0,93.3591,93.3988,93.3096,93.3294,35108.0
2025-03-13 11:05:00,94.18,94.22,94.02,94.05,29012.0,93.3393,93.3789,93.1807,93.2105,29012.0
2025-03-13 11:10:00,94.06,94.14,94.01,94.14,54725.0,93.2204,93.2997,93.1708,93.2997,54725.0
2025-03-13 11:15:00,94.13,94.13,94.01,94.11,18936.0,93.2897,93.2897,93.1708,93.2699,18936.0
2025-03-13 11:20:00,94.09,94.12,93.98,94.03,22513.0,93.2501,93.2798,93.1411,93.1906,22513.0
2025-03-13 11:25:00,94.03,94.04,93.85,93.85,44680.0,93.1906,93.2005,93.0122,93.0122,44680.0
2025-03-13 11:30:00,93.83,93.89,93.7,93.72,33347.0,92.9924,93.0519,92.8636,92.8834,33347.0
2025-03-13 11:35:00,93.71,93.71,93.46,93.46,36249.0,92.8735,92.8735,92.6257,92.6257,36249.0
2025-03-13 11:40:00,93.47,93.61,93.39,93.53,101018.0,92.6356,92.7744,92.5563,92.6951,101018.0
2025-03-13 11:45:00,93.51,93.51,93.28,93.41,72040.0,92.6753,92.6753,92.4473,92.5762,72040.0
2025-03-13 11:50:00,93.41,93.41,93.19,93.24,32525.0,92.5762,92.5762,92.3581,92.4077,32525.0
2025-03-13 11:55:00,93.25,93.29,93.14,93.15,67805.0,92.4176,92.4572,92.3086,92.3185,67805.0
2025-03-13 12:00:00,93.15,93.19,93.03,93.15,19379.0,92.3185,92.3581,92.1996,92.3185,19379.0
2025-03-13 12:05:00,93.14,93.24,92.94,93.24,28533.0,92.3086,92.4077,92.1104,92.4077,28533.0
2025-03-13 12:10:00,93.24,93.34,93.19,93.25,26630.0,92.4077,92.5068,92.3581,92.4176,26630.0
2025-03-13 12:15:00,93.24,93.33,93.13,93.31,51455.0,92.4077,92.4969,92.2987,92.4771,51455.0
2025-03-13 12:20:00,93.31,93.32,93.21,93.25,16402.0,92.4771,92.487,92.378,92.4176,16402.0
2025-03-13 12:25:00,93.26,93.3,93.18,93.19,21774.0,92.4275,92.4672,92.3482,92.3581,21774.0
2025-03-13 12:30:00,93.18,93.42,93.15,93.39,151863.0,92.3482,92.5861,92.3185,92.5563,151863.0
2025-03-13 12:35:00,93.39,93.48,93.35,93.48,28499.0,92.5563,92.6455,92.5167,92.6455,28499.0
2025-03-13 12:40:00,93.48,93.54,93.43,93.45,64037.0,92.6455,92.705,92.596,92.6158,64037.0
2025-03-13 12:45:00,93.45,93.47,93.29,93.36,43421.0,92.6158,92.6356,92.4572,92.5266,43421.0
2025-03-13 12:50:00,93.35,93.48,93.33,93.36,53220.0,92.5167,92.6455,92.4969,92.5266,53220.0
2025-03-13 12:55:00,93.36,93.42,93.35,93.42,24772.0,92.5266,92.5861,92.5167,92.5861,24772.0
2025-03-13 13:00:00,93.42,93.44,93.33,93.43,17269.0,92.5861,92.6059,92.4969,92.596,17269.0
2025-03-13 13:05:00,93.45,93.46,93.21,93.21,18945.0,92.6158,92.6257,92.378,92.378,18945.0
2025-03-13 13:10:00,93.22,93.22,93.06,93.2,17402.0,92.3879,92.3879,92.2293,92.368,17402.0
2025-03-13 13:15:00,93.19,93.2,93.11,93.12,17372.0,92.3581,92.368,92.2788,92.2888,17372.0
2025-03-13 13:20:00,93.13,93.2,93.08,93.1,24651.0,92.2987,92.368,92.2491,92.2689,24651.0
2025-03-13 13:25:00,93.09,93.16,93.06,93.13,22527.0,92.259,92.3284,92.2293,92.2987,22527.0
2025-03-13 13:30:00,93.12,93.14,93.0,93.06,42320.0,92.2888,92.3086,92.1698,92.2293,42320.0
2025-03-13 13:35:00,93.05,93.1,92.98,92.98,23251.0,92.2194,92.2689,92.15,92.15,23251.0
2025-03-13 13:40:00,92.98,93.08,92.96,92.98,22545.0,92.15,92.2491,92.1302,92.15,22545.0
2025-03-13 13:45:00,92.98,93.06,92.92,93.06,15131.0,92.15,92.2293,92.0905,92.2293,15131.0
2025-03-13 13:50:00,93.09,93.11,93.02,93.09,12238.0,92.259,92.2788,92.1897,92.259,12238.0
2025-03-13 13:55:00,93.09,93.1,92.98,93.02,22680.0,92.259,92.2689,92.15,92.1897,22680.0
2025-03-13 14:00:00,93.01,93.18,92.97,93.09,22533.0,92.1797,92.3482,92.1401,92.259,22533.0
2025-03-13 14:05:00,93.08,93.15,93.06,93.1,26363.0,92.2491,92.3185,92.2293,92.2689,26363.0
2025-03-13 14:10:00,93.09,93.3,93.07,93.23,28557.0,92.259,92.4672,92.2392,92.3978,28557.0
2025-03-13 14:15:00,93.22,93.22,93.05,93.08,45189.0,92.3879,92.3879,92.2194,92.2491,45189.0
2025-03-13 14:20:00,93.07,93.08,92.98,92.98,54123.0,92.2392,92.2491,92.15,92.15,54123.0
2025-03-13 14:25:00,92.98,93.07,92.98,93.05,21100.0,92.15,92.2392,92.15,92.2194,21100.0
2025-03-13 14:30:00,93.05,93.18,93.0,93.11,23048.0,92.2194,92.3482,92.1698,92.2788,23048.0
2025-03-13 14:35:00,93.1,93.18,93.1,93.15,36221.0,92.2689,92.3482,92.2689,92.3185,36221.0
2025-03-13 14:40:00,93.14,93.19,93.11,93.18,24988.0,92.3086,92.3581,92.2788,92.3482,24988.0
2025-03-13 14:45:00,93.18,93.23,93.1,93.19,38995.0,92.3482,92.3978,92.2689,92.3581,38995.0
2025-03-13 14:50:00,93.18,93.21,93.01,93.07,37636.0,92.3482,92.378,92.1797,92.2392,37636.0
2025-03-13 14:55:00,93.08,93.12,92.96,93.07,30992.0,92.2491,92.2888,92.1302,92.2392,30992.0
2025-03-13 15:00:00,93.07,93.11,93.01,93.05,32287.0,92.2392,92.2788,92.1797,92.2194,32287.0
2025-03-13 15:05:00,93.04,93.06,92.85,92.85,35324.0,92.2095,92.2293,92.0212,92.0212,35324.0
2025-03-13 15:10:00,92.85,93.03,92.84,93.0,39925.0,92.0212,92.1996,92.0113,92.1698,39925.0
2025-03-13 15:15:00,93.0,93.06,92.92,92.96,33856.0,92.1698,92.2293,92.0905,92.1302,33856.0
2025-03-13 15:20:00,92.96,92.96,92.88,92.88,27275.0,92.1302,92.1302,92.0509,92.0509,27275.0
2025-03-13 15:25:00,92.87,92.89,92.71,92.78,31886.0,92.041,92.0608,91.8824,91.9518,31886.0
2025-03-13 15:30:00,92.77,92.91,92.75,92.9,31778.0,91.9419,92.0806,91.9221,92.0707,31778.0
2025-03-13 15:35:00,92.9,92.9,92.74,92.75,53908.0,92.0707,92.0707,91.9121,91.9221,53908.0
2025-03-13 15:40:00,92.76,92.89,92.76,92.82,62287.0,91.932,92.0608,91.932,91.9914,62287.0
2025-03-13 15:45:00,92.82,92.9,92.75,92.88,75550.0,91.9914,92.0707,91.9221,92.0509,75550.0
2025-03-13 15:50:00,92.88,92.88,92.64,92.67,187237.0,92.0509,92.0509,91.813,91.8428,187237.0
2025-03-13 15:55:00,92.68,92.79,92.61,92.77,473862.0,91.8527,91.9617,91.7833,91.9419,473862.0
2025-03-14 09:30:00,93.51,93.79,93.2,93.49,92194.0,92.6753,92.9528,92.368,92.6555,92194.0
2025-03-14 09:35:00,93.47,93.58,93.34,93.53,71951.0,92.6356,92.7447,92.5068,92.6951,71951.0
2025-03-14 09:40:00,93.57,93.68,93.47,93.47,28483.0,92.7347,92.8438,92.6356,92.6356,28483.0
2025-03-14 09:45:00,93.47,93.79,93.4,93.77,27179.0,92.6356,92.9528,92.5663,92.933,27179.0
2025-03-14 09:50:00,93.8,93.8,93.57,93.73,31056.0,92.9627,92.9627,92.7347,92.8933,31056.0
2025-03-14 09:55:00,93.73,93.78,93.59,93.62,16581.0,92.8933,92.9429,92.7546,92.7843,16581.0
2025-03-14 10:00:00,93.5,93.59,93.07,93.4,138899.0,92.6654,92.7546,92.2392,92.5663,138899.0
2025-03-14 10:05:00,93.42,93.61,93.39,93.51,33369.0,92.5861,92.7744,92.5563,92.6753,33369.0
2025-03-14 10:10:00,93.49,93.61,93.45,93.51,19721.0,92.6555,92.7744,92.6158,92.6753,19721.0
2025-03-14 10:15:00,93.52,93.56,93.44,93.47,56819.0,92.6852,92.7248,92.6059,92.6356,56819.0
2025-03-14 10:20:00,93.47,93.63,93.44,93.61,93870.0,92.6356,92.7942,92.6059,92.7744,93870.0
2025-03-14 10:25:00,93.62,93.68,93.56,93.63,17392.0,92.7843,92.8438,92.7248,92.7942,17392.0
2025-03-14 10:30:00,93.63,93.73,93.58,93.73,31420.0,92.7942,92.8933,92.7447,92.8933,31420.0
2025-03-14 10:35:00,93.76,93.82,93.67,93.73,22967.0,92.923,92.9825,92.8338,92.8933,22967.0
2025-03-14 10:40:00,93.73,93.75,93.64,93.73,24972.0,92.8933,92.9131,92.8041,92.8933,24972.0
2025-03-14 10:45:00,93.75,93.77,93.68,93.71,20588.0,92.9131,92.933,92.8438,92.8735,20588.0
2025-03-14 10:50:00,93.74,93.83,93.72,93.81,46035.0,92.9032,92.9924,92.8834,92.9726,46035.0
2025-03-14 10:55:00,93.81,93.98,93.74,93.98,113675.0,92.9726,93.1411,92.9032,93.1411,113675.0
2025-03-14 11:00:00,93.98,94.13,93.91,94.09,35795.0,93.1411,93.2897,93.0717,93.2501,35795.0
2025-03-14 11:05:00,94.11,94.16,94.05,94.14,66059.0,93.2699,93.3195,93.2105,93.2997,66059.0
2025-03-14 11:10:00,94.14,94.17,94.04,94.14,31922.0,93.2997,93.3294,93.2005,93.2997,31922.0
2025-03-14 11:15:00,94.14,94.26,94.12,94.25,48108.0,93.2997,93.4186,93.2798,93.4087,48108.0
2025-03-14 11:20:00,94.25,94.47,94.25,94.47,60847.0,93.4087,93.6267,93.4087,93.6267,60847.0
2025-03-14 11:25:00,94.47,94.48,94.36,94.43,30103.0,93.6267,93.6366,93.5177,93.5871,30103.0
2025-03-14 11:30:00,94.45,94.49,94.43,94.46,47026.0,93.6069,93.6465,93.5871,93.6168,47026.0
2025-03-14 11:35:00,94.46,94.47,94.38,94.43,51180.0,93.6168,93.6267,93.5375,93.5871,51180.0
2025-03-14 11:40:00,94.43,94.46,94.37,94.45,31175.0,93.5871,93.6168,93.5276,93.6069,31175.0
2025-03-14 11:45:00,94.47,94.48,94.28,94.35,35392.0,93.6267,93.6366,93.4384,93.5078,35392.0
2025-03-14 11:50:00,94.35,94.41,94.33,94.39,37466.0,93.5078,93.5672,93.488,93.5474,37466.0
2025-03-14 11:55:00,94.38,94.44,94.38,94.44,16860.0,93.5375,93.597,93.5375,93.597,16860.0
2025-03-14 12:00:00,94.44,94.47,94.31,94.32,15407.0,93.597,93.6267,93.4681,93.478,15407.0
2025-03-14 12:05:00,94.33,94.35,94.23,94.25,39206.0,93.488,93.5078,93.3888,93.4087,39206.0
2025-03-14 12:10:00,94.23,94.24,94.16,94.2,16288.0,93.3888,93.3988,93.3195,93.3591,16288.0
2025-03-14 12:15:00,94.17,94.17,94.04,94.04,11756.0,93.3294,93.3294,93.2005,93.2005,11756.0
2025-03-14 12:20:00,94.06,94.12,94.03,94.09,14657.0,93.2204,93.2798,93.1906,93.2501,14657.0
2025-03-14 12:25:00,94.1,94.14,93.96,94.02,24990.0,93.26,93.2997,93.1213,93.1807,24990.0
2025-03-14 12:30:00,94.02,94.02,93.93,93.94,23495.0,93.1807,93.1807,93.0915,93.1014,23495.0
2025-03-14 12:35:00,93.94,94.08,93.94,93.98,37841.0,93.1014,93.2402,93.1014,93.1411,37841.0
2025-03-14 12:40:00,94.0,94.19,94.0,94.17,21478.0,93.1609,93.3492,93.1609,93.3294,21478.0
2025-03-14 12:45:00,94.17,94.17,94.11,94.16,11912.0,93.3294,93.3294,93.2699,93.3195,11912.0
2025-03-14 12:50:00,94.16,94.28,94.16,94.26,21928.0,93.3195,93.4384,93.3195,93.4186,21928.0
2025-03-14 12:55:00,94.25,94.27,94.16,94.23,23696.0,93.4087,93.4285,93.3195,93.3888,23696.0
2025-03-14 13:00:00,94.24,94.39,94.23,94.32,36514.0,93.3988,93.5474,93.3888,93.478,36514.0
2025-03-14 13:05:00,94.32,94.4,94.29,94.37,27322.0,93.478,93.5573,93.4483,93.5276,27322.0
2025-03-14 13:10:00,94.36,94.37,94.28,94.29,18144.0,93.5177,93.5276,93.4384,93.4483,18144.0
2025-03-14 13:15:00,94.3,94.4,94.29,94.31,27905.0,93.4582,93.5573,93.4483,93.4681,27905.0
2025-03-14 13:20:00,94.31,94.33,94.27,94.29,11846.0,93.4681,93.488,93.4285,93.4483,11846.0
2025-03-14 13:25:00,94.3,94.35,94.25,94.31,57544.0,93.4582,93.5078,93.4087,93.4681,57544.0
2025-03-14 13:30:00,94.31,94.37,94.31,94.34,60014.0,93.4681,93.5276,93.4681,93.4979,60014.0
2025-03-14 13:35:00,94.35,94.39,94.28,94.39,24261.0,93.5078,93.5474,93.4384,93.5474,24261.0
2025-03-14 13:40:00,94.39,94.39,94.22,94.22,14988.0,93.5474,93.5474,93.3789,93.3789,14988.0
2025-03-14 13:45:00,94.21,94.22,94.19,94.2,8826.0,93.369,93.3789,93.3492,93.3591,8826.0
2025-03-14 13:50:00,94.2,94.3,94.2,94.27,14375.0,93.3591,93.4582,93.3591,93.4285,14375.0
2025-03-14 13:55:00,94.26,94.26,94.13,94.15,12993.0,93.4186,93.4186,93.2897,93.3096,12993.0
2025-03-14 14:00:00,94.15,94.24,94.15,94.24,15772.0,93.3096,93.3988,93.3096,93.3988,15772.0
2025-03-14 14:05:00,94.24,94.32,94.17,94.26,49855.0,93.3988,93.478,93.3294,93.4186,49855.0
2025-03-14 14:10:00,94.27,94.28,94.16,94.17,16402.0,93.4285,93.4384,93.3195,93.3294,16402.0
2025-03-14 14:15:00,94.17,94.23,94.16,94.2,16428.0,93.3294,93.3888,93.3195,93.3591,16428.0
2025-03-14 14:20:00,94.19,94.23,94.18,94.2,19520.0,93.3492,93.3888,93.3393,93.3591,19520.0
2025-03-14 14:25:00,94.2,94.27,94.2,94.24,16927.0,93.3591,93.4285,93.3591,93.3988,16927.0
2025-03-14 14:30:00,94.26,94.41,94.26,94.34,16547.0,93.4186,93.5672,93.4186,93.4979,16547.0
2025-03-14 14:35:00,94.33,94.42,94.32,94.42,17362.0,93.488,93.5772,93.478,93.5772,17362.0
2025-03-14 14:40:00,94.42,94.43,94.34,94.39,18355.0,93.5772,93.5871,93.4979,93.5474,18355.0
2025-03-14 14:45:00,94.4,94.44,94.38,94.41,14214.0,93.5573,93.597,93.5375,93.5672,14214.0
2025-03-14 14:50:00,94.42,94.44,94.34,94.34,18181.0,93.5772,93.597,93.4979,93.4979,18181.0
2025-03-14 14:55:00,94.34,94.37,94.3,94.34,20919.0,93.4979,93.5276,93.4582,93.4979,20919.0
2025-03-14 15:00:00,94.33,94.36,94.27,94.36,13399.0,93.488,93.5177,93.4285,93.5177,13399.0
2025-03-14 15:05:00,94.36,94.37,94.28,94.31,14315.0,93.5177,93.5276,93.4384,93.4681,14315.0
2025-03-14 15:10:00,94.31,94.39,94.28,94.38,21782.0,93.4681,93.5474,93.4384,93.5375,21782.0
2025-03-14 15:15:00,94.38,94.42,94.31,94.38,18818.0,93.5375,93.5772,93.4681,93.5375,18818.0
2025-03-14 15:20:00,94.37,94.44,94.34,94.4,32308.0,93.5276,93.597,93.4979,93.5573,32308.0
2025-03-14 15:25:00,94.41,94.45,94.37,94.38,17122.0,93.5672,93.6069,93.5276,93.5375,17122.0
2025-03-14 15:30:00,94.38,94.45,94.38,94.41,30751.0,93.5375,93.6069,93.5375,93.5672,30751.0
2025-03-14 15:35:00,94.41,94.41,94.31,94.33,39015.0,93.5672,93.5672,93.4681,93.488,39015.0
2025-03-14 15:40:00,94.32,94.41,94.28,94.4,37825.0,93.478,93.5672,93.4384,93.5573,37825.0
2025-03-14 15:45:00,94.4,94.48,94.37,94.47,75837.0,93.5573,93.6366,93.5276,93.6267,75837.0
2025-03-14 15:50:00,94.47,94.59,94.35,94.54,140833.0,93.6267,93.7456,93.5078,93.6961,140833.0
2025-03-14 15:55:00,94.55,94.7,94.55,94.65,276279.0,93.706,93.8547,93.706,93.8051,276279.0
2025-03-17 09:30:00,94.5,95.34,94.5,95.34,71350.0,93.6564,94.4889,93.6564,94.4889,71350.0
2025-03-17 09:35:00,95.33,95.46,95.26,95.45,71209.0,94.479,94.6079,94.4097,94.598,71209.0
2025-03-17 09:40:00,95.48,95.59,95.26,95.59,48261.0,94.6277,94.7367,94.4097,94.7367,48261.0
2025-03-17 09:45:00,95.57,95.58,95.39,95.42,24244.0,94.7169,94.7268,94.5385,94.5682,24244.0
2025-03-17 09:50:00,95.41,95.67,95.29,95.67,34917.0,94.5583,94.816,94.4394,94.816,34917.0
2025-03-17 09:55:00,95.68,95.72,95.6,95.67,30974.0,94.8259,94.8655,94.7466,94.816,30974.0
2025-03-17 10:00:00,95.67,95.75,95.61,95.68,88470.0,94.816,94.8953,94.7565,94.8259,88470.0
2025-03-17 10:05:00,95.67,95.69,95.57,95.65,22398.0,94.816,94.8358,94.7169,94.7962,22398.0
2025-03-17 10:10:00,95.66,95.74,95.63,95.73,23379.0,94.8061,94.8854,94.7764,94.8755,23379.0
2025-03-17 10:15:00,95.73,95.82,95.73,95.77,72073.0,94.8755,94.9647,94.8755,94.9151,72073.0
2025-03-17 10:20:00,95.77,95.95,95.76,95.92,61984.0,94.9151,95.0935,94.9052,95.0638,61984.0
2025-03-17 10:25:00,95.93,96.06,95.8,96.05,92904.0,95.0737,95.2025,94.9448,95.1926,92904.0
2025-03-17 10:30:00,96.04,96.08,95.96,96.01,40450.0,95.1827,95.2223,95.1034,95.153,40450.0
2025-03-17 10:35:00,96.02,96.09,95.97,96.03,51236.0,95.1629,95.2322,95.1133,95.1728,51236.0
2025-03-17 10:40:00,95.97,96.09,95.93,96.09,25542.0,95.1133,95.2322,95.0737,95.2322,25542.0
2025-03-17 10:45:00,96.1,96.13,96.01,96.04,16335.0,95.2422,95.2719,95.153,95.1827,16335.0
2025-03-17 10:50:00,96.04,96.08,96.01,96.05,9166.0,95.1827,95.2223,95.153,95.1926,9166.0
2025-03-17 10:55:00,96.06,96.1,95.96,96.03,29170.0,95.2025,95.2422,95.1034,95.1728,29170.0
2025-03-17 11:00:00,96.03,96.19,96.03,96.12,51441.0,95.1728,95.3314,95.1728,95.262,51441.0
2025-03-17 11:05:00,96.13,96.17,96.08,96.17,33354.0,95.2719,95.3115,95.2223,95.3115,33354.0
2025-03-17 11:10:00,96.17,96.23,96.1,96.2,30299.0,95.3115,95.371,95.2422,95.3413,30299.0
2025-03-17 11:15:00,96.22,96.23,96.16,96.2,26250.0,95.3611,95.371,95.3016,95.3413,26250.0
2025-03-17 11:20:00,96.21,96.25,96.18,96.2,30033.0,95.3512,95.3908,95.3214,95.3413,30033.0
2025-03-17 11:25:00,96.2,96.25,96.16,96.16,38807.0,95.3413,95.3908,95.3016,95.3016,38807.0
2025-03-17 11:30:00,96.17,96.2,95.95,96.01,34014.0,95.3115,95.3413,95.0935,95.153,34014.0
2025-03-17 11:35:00,96.0,96.04,95.9,95.91,15171.0,95.143,95.1827,95.0439,95.0539,15171.0
2025-03-17 11:40:00,95.92,96.0,95.91,95.98,5255.0,95.0638,95.143,95.0539,95.1232,5255.0
2025-03-17 11:45:00,95.95,96.01,95.91,95.99,22400.0,95.0935,95.153,95.0539,95.1331,22400.0
2025-03-17 11:50:00,96.0,96.04,95.94,96.03,105951.0,95.143,95.1827,95.0836,95.1728,105951.0
2025-03-17 11:55:00,96.03,96.04,95.84,95.84,23035.0,95.1728,95.1827,94.9845,94.9845,23035.0
2025-03-17 12:00:00,95.84,95.97,95.83,95.96,51836.0,94.9845,95.1133,94.9746,95.1034,51836.0
2025-03-17 12:05:00,95.95,96.05,95.94,96.02,16770.0,95.0935,95.1926,95.0836,95.1629,16770.0
2025-03-17 12:10:00,96.02,96.03,95.97,95.99,10708.0,95.1629,95.1728,95.1133,95.1331,10708.0
2025-03-17 12:15:00,95.99,96.01,95.9,95.96,16778.0,95.1331,95.153,95.0439,95.1034,16778.0
2025-03-17 12:20:00,95.97,95.98,95.89,95.94,8256.0,95.1133,95.1232,95.034,95.0836,8256.0
2025-03-17 12:25:00,95.93,95.94,95.89,95.89,5570.0,95.0737,95.0836,95.034,95.034,5570.0
2025-03-17 12:30:00,95.89,95.89,95.82,95.85,13073.0,95.034,95.034,94.9647,94.9944,13073.0
2025-03-17 12:35:00,95.85,95.92,95.8,95.82,24202.0,94.9944,95.0638,94.9448,94.9647,24202.0
2025-03-17 12:40:00,95.81,95.86,95.74,95.76,27428.0,94.9547,95.0043,94.8854,94.9052,27428.0
2025-03-17 12:45:00,95.76,95.78,95.72,95.78,30587.0,94.9052,94.925,94.8655,94.925,30587.0
2025-03-17 12:50:00,95.79,95.87,95.77,95.87,32011.0,94.9349,95.0142,94.9151,95.0142,32011.0
2025-03-17 12:55:00,95.87,95.89,95.81,95.81,44040.0,95.0142,95.034,94.9547,94.9547,44040.0
2025-03-17 13:00:00,95.81,95.89,95.78,95.84,33806.0,94.9547,95.034,94.925,94.9845,33806.0
2025-03-17 13:05:00,95.84,95.94,95.8,95.9,49071.0,94.9845,95.0836,94.9448,95.0439,49071.0
2025-03-17 13:10:00,95.91,96.04,95.89,96.03,34034.0,95.0539,95.1827,95.034,95.1728,34034.0
2025-03-17 13:15:00,96.03,96.03,95.95,95.98,25715.0,95.1728,95.1728,95.0935,95.1232,25715.0
2025-03-17 13:20:00,95.98,96.04,95.95,96.02,35255.0,95.1232,95.1827,95.0935,95.1629,35255.0
2025-03-17 13:25:00,96.02,96.08,96.01,96.05,39291.0,95.1629,95.2223,95.153,95.1926,39291.0
2025-03-17 13:30:00,96.04,96.08,96.03,96.08,28961.0,95.1827,95.2223,95.1728,95.2223,28961.0
2025-03-17 13:35:00,96.09,96.23,96.08,96.17,37129.0,95.2322,95.371,95.2223,95.3115,37129.0
2025-03-17 13:40:00,96.17,96.21,96.16,96.2,38673.0,95.3115,95.3512,95.3016,95.3413,38673.0
2025-03-17 13:45:00,96.2,96.24,96.18,96.22,45331.0,95.3413,95.3809,95.3214,95.3611,45331.0
2025-03-17 13:50:00,96.23,96.3,96.22,96.29,35614.0,95.371,95.4404,95.3611,95.4305,35614.0
2025-03-17 13:55:00,96.28,96.31,96.26,96.31,39894.0,95.4205,95.4503,95.4007,95.4503,39894.0
2025-03-17 14:00:00,96.31,96.45,96.3,96.37,75755.0,95.4503,95.589,95.4404,95.5097,75755.0
2025-03-17 14:05:00,96.38,96.46,96.37,96.43,43017.0,95.5197,95.5989,95.5097,95.5692,43017.0
2025-03-17 14:10:00,96.43,96.51,96.39,96.48,50411.0,95.5692,95.6485,95.5296,95.6188,50411.0
2025-03-17 14:15:00,96.48,96.51,96.46,96.47,50403.0,95.6188,95.6485,95.5989,95.6089,50403.0
2025-03-17 14:20:00,96.47,96.47,96.37,96.43,38966.0,95.6089,95.6089,95.5097,95.5692,38966.0
2025-03-17 14:25:00,96.42,96.43,96.27,96.27,34448.0,95.5593,95.5692,95.4106,95.4106,34448.0
2025-03-17 14:30:00,96.27,96.39,96.26,96.39,33316.0,95.4106,95.5296,95.4007,95.5296,33316.0
2025-03-17 14:35:00,96.39,96.41,96.36,96.4,40968.0,95.5296,95.5494,95.4998,95.5395,40968.0
2025-03-17 14:40:00,96.4,96.46,96.37,96.45,34324.0,95.5395,95.5989,95.5097,95.589,34324.0
2025-03-17 14:45:00,96.45,96.46,96.4,96.44,38453.0,95.589,95.5989,95.5395,95.5791,38453.0
2025-03-17 14:50:00,96.43,96.5,96.41,96.47,40444.0,95.5692,95.6386,95.5494,95.6089,40444.0
2025-03-17 14:55:00,96.47,96.52,96.44,96.45,156251.0,95.6089,95.6584,95.5791,95.589,156251.0
2025-03-17 15:00:00,96.45,96.45,96.4,96.45,53759.0,95.589,95.589,95.5395,95.589,53759.0
2025-03-17 15:05:00,96.45,96.45,96.34,96.35,46824.0,95.589,95.589,95.48,95.4899,46824.0
2025-03-17 15:10:00,96.35,96.36,96.28,96.34,39888.0,95.4899,95.4998,95.4205,95.48,39888.0
2025-03-17 15:15:00,96.34,96.37,96.28,96.31,48904.0,95.48,95.5097,95.4205,95.4503,48904.0
2025-03-17 15:20:00,96.31,96.42,96.31,96.36,50436.0,95.4503,95.5593,95.4503,95.4998,50436.0
2025-03-17 15:25:00,96.36,96.42,96.35,96.41,43120.0,95.4998,95.5593,95.4899,95.5494,43120.0
2025-03-17 15:30:00,96.4,96.46,96.35,96.36,72825.0,95.5395,95.5989,95.4899,95.4998,72825.0
2025-03-17 15:35:00,96.35,96.39,96.25,96.34,67526.0,95.4899,95.5296,95.3908,95.48,67526.0
2025-03-17 15:40:00,96.34,96.43,96.29,96.39,122826.0,95.48,95.5692,95.4305,95.5296,122826.0
2025-03-17 15:45:00,96.39,96.42,96.31,96.36,84217.0,95.5296,95.5593,95.4503,95.4998,84217.0
2025-03-17 15:50:00,96.35,96.39,96.29,96.39,200617.0,95.4899,95.5296,95.4305,95.5296,200617.0
2025-03-17 15:55:00,96.38,96.4,96.14,96.19,840827.0,95.5197,95.5395,95.2818,95.3314,840827.0
2025-03-18 09:30:00,95.81,95.81,95.43,95.71,42455.0,95.3117,95.3117,94.9337,95.2122,42455.0
2025-03-18 09:35:00,95.7,95.92,95.61,95.62,46075.0,95.2023,95.4211,95.1127,95.1227,46075.0
2025-03-18 09:40:00,95.63,95.81,95.63,95.7,50481.0,95.1326,95.3117,95.1326,95.2023,50481.0
2025-03-18 09:45:00,95.72,95.73,95.54,95.62,66342.0,95.2222,95.2321,95.0431,95.1227,66342.0
2025-03-18 09:50:00,95.61,95.67,95.41,95.43,29180.0,95.1127,95.1724,94.9138,94.9337,29180.0
2025-03-18 09:55:00,95.43,95.73,95.42,95.68,25399.0,94.9337,95.2321,94.9237,95.1824,25399.0
2025-03-18 10:00:00,95.68,95.78,95.6,95.69,19297.0,95.1824,95.2818,95.1028,95.1923,19297.0
2025-03-18 10:05:00,95.7,95.91,95.7,95.88,20330.0,95.2023,95.4112,95.2023,95.3813,20330.0
2025-03-18 10:10:00,95.91,95.91,95.79,95.87,21213.0,95.4112,95.4112,95.2918,95.3714,21213.0
2025-03-18 10:15:00,95.88,96.11,95.85,96.05,70966.0,95.3813,95.6101,95.3515,95.5504,70966.0
2025-03-18 10:20:00,96.08,96.09,95.97,96.04,26907.0,95.5803,95.5902,95.4709,95.5405,26907.0
2025-03-18 10:25:00,96.04,96.27,96.04,96.26,25911.0,95.5405,95.7693,95.5405,95.7593,25911.0
2025-03-18 10:30:00,96.28,96.3,96.22,96.27,17607.0,95.7792,95.7991,95.7196,95.7693,17607.0
2025-03-18 10:35:00,96.28,96.31,96.21,96.26,37163.0,95.7792,95.8091,95.7096,95.7593,37163.0
2025-03-18 10:40:00,96.26,96.33,96.24,96.25,108849.0,95.7593,95.829,95.7394,95.7494,108849.0
2025-03-18 10:45:00,96.25,96.25,96.17,96.2,81406.0,95.7494,95.7494,95.6698,95.6997,81406.0
2025-03-18 10:50:00,96.2,96.26,96.17,96.26,35615.0,95.6997,95.7593,95.6698,95.7593,35615.0
2025-03-18 10:55:00,96.26,96.28,96.09,96.11,30158.0,95.7593,95.7792,95.5902,95.6101,30158.0
2025-03-18 11:00:00,96.1,96.13,95.97,95.98,48508.0,95.6002,95.63,95.4709,95.4808,48508.0
2025-03-18 11:05:00,95.98,95.98,95.81,95.92,44806.0,95.4808,95.4808,95.3117,95.4211,44806.0
2025-03-18 11:10:00,95.94,95.97,95.81,95.83,27096.0,95.441,95.4709,95.3117,95.3316,27096.0
2025-03-18 11:15:00,95.82,95.82,95.67,95.69,21723.0,95.3216,95.3216,95.1724,95.1923,21723.0
2025-03-18 11:20:00,95.69,95.69,95.46,95.46,34453.0,95.1923,95.1923,94.9635,94.9635,34453.0
2025-03-18 11:25:00,95.47,95.48,95.3,95.31,31556.0,94.9735,94.9834,94.8043,94.8143,31556.0
2025-03-18 11:30:00,95.3,95.33,95.21,95.24,27920.0,94.8043,94.8342,94.7148,94.7446,27920.0
2025-03-18 11:35:00,95.23,95.27,95.19,95.22,21953.0,94.7347,94.7745,94.6949,94.7248,21953.0
2025-03-18 11:40:00,95.23,95.31,95.23,95.3,23417.0,94.7347,94.8143,94.7347,94.8043,23417.0
2025-03-18 11:45:00,95.3,95.31,95.16,95.16,19849.0,94.8043,94.8143,94.6651,94.6651,19849.0
2025-03-18 11:50:00,95.16,95.17,95.07,95.13,25576.0,94.6651,94.675,94.5755,94.6352,25576.0
2025-03-18 11:55:00,95.14,95.16,95.07,95.1,21017.0,94.6452,94.6651,94.5755,94.6054,21017.0
2025-03-18 12:00:00,95.1,95.19,95.08,95.18,16228.0,94.6054,94.6949,94.5855,94.685,16228.0
2025-03-18 12:05:00,95.16,95.27,95.16,95.25,13417.0,94.6651,94.7745,94.6651,94.7546,13417.0
2025-03-18 12:10:00,95.25,95.4,95.25,95.34,18029.0,94.7546,94.9038,94.7546,94.8441,18029.0
2025-03-18 12:15:00,95.34,95.4,95.3,95.31,16413.0,94.8441,94.9038,94.8043,94.8143,16413.0
2025-03-18 12:20:00,95.32,95.34,95.27,95.31,13275.0,94.8242,94.8441,94.7745,94.8143,13275.0
2025-03-18 12:25:00,95.32,95.49,95.32,95.49,14946.0,94.8242,94.9933,94.8242,94.9933,14946.0
2025-03-18 12:30:00,95.49,95.5,95.38,95.41,12274.0,94.9933,95.0033,94.8839,94.9138,12274.0
2025-03-18 12:35:00,95.42,95.46,95.35,95.4,12458.0,94.9237,94.9635,94.8541,94.9038,12458.0
2025-03-18 12:40:00,95.42,95.45,95.24,95.25,13966.0,94.9237,94.9536,94.7446,94.7546,13966.0
2025-03-18 12:45:00,95.26,95.32,95.25,95.26,8854.0,94.7645,94.8242,94.7546,94.7645,8854.0
2025-03-18 12:50:00,95.26,95.33,95.21,95.33,17057.0,94.7645,94.8342,94.7148,94.8342,17057.0
2025-03-18 12:55:00,95.33,95.34,95.26,95.27,15230.0,94.8342,94.8441,94.7645,94.7745,15230.0
2025-03-18 13:00:00,95.27,95.36,95.27,95.3,14823.0,94.7745,94.864,94.7745,94.8043,14823.0
2025-03-18 13:05:00,95.31,95.31,95.2,95.21,12320.0,94.8143,94.8143,94.7049,94.7148,12320.0
2025-03-18 13:10:00,95.22,95.36,95.21,95.36,9899.0,94.7248,94.864,94.7148,94.864,9899.0
2025-03-18 13:15:00,95.36,95.45,95.22,95.29,145905.0,94.864,94.9536,94.7248,94.7944,145905.0
2025-03-18 13:20:00,95.3,95.48,95.3,95.45,34092.0,94.8043,94.9834,94.8043,94.9536,34092.0
2025-03-18 13:25:00,95.48,95.52,95.41,95.46,16244.0,94.9834,95.0232,94.9138,94.9635,16244.0
2025-03-18 13:30:00,95.46,95.56,95.43,95.55,14689.0,94.9635,95.063,94.9337,95.053,14689.0
2025-03-18 13:35:00,95.56,95.62,95.53,95.57,19663.0,95.063,95.1227,95.0331,95.0729,19663.0
2025-03-18 13:40:00,95.56,95.61,95.53,95.54,47179.0,95.063,95.1127,95.0331,95.0431,47179.0
2025-03-18 13:45:00,95.54,95.57,95.51,95.55,33190.0,95.0431,95.0729,95.0132,95.053,33190.0
2025-03-18 13:50:00,95.55,95.57,95.48,95.48,20392.0,95.053,95.0729,94.9834,94.9834,20392.0
2025-03-18 13:55:00,95.46,95.47,95.38,95.39,18843.0,94.9635,94.9735,94.8839,94.8939,18843.0
2025-03-18 14:00:00,95.39,95.43,95.31,95.36,16997.0,94.8939,94.9337,94.8143,94.864,16997.0
2025-03-18 14:05:00,95.35,95.35,95.3,95.33,9986.0,94.8541,94.8541,94.8043,94.8342,9986.0
2025-03-18 14:10:00,95.33,95.34,95.28,95.3,11228.0,94.8342,94.8441,94.7844,94.8043,11228.0
2025-03-18 14:15:00,95.29,95.37,95.29,95.37,14913.0,94.7944,94.874,94.7944,94.874,14913.0
2025-03-18 14:20:00,95.37,95.48,95.36,95.41,18927.0,94.874,94.9834,94.864,94.9138,18927.0
2025-03-18 14:25:00,95.41,95.42,95.23,95.25,18768.0,94.9138,94.9237,94.7347,94.7546,18768.0
2025-03-18 14:30:00,95.26,95.39,95.26,95.34,39910.0,94.7645,94.8939,94.7645,94.8441,39910.0
2025-03-18 14:35:00,95.34,95.4,95.34,95.37,14052.0,94.8441,94.9038,94.8441,94.874,14052.0
2025-03-18 14:40:00,95.36,95.36,95.28,95.29,12162.0,94.864,94.864,94.7844,94.7944,12162.0
2025-03-18 14:45:00,95.3,95.35,95.27,95.29,33829.0,94.8043,94.8541,94.7745,94.7944,33829.0
2025-03-18 14:50:00,95.31,95.4,95.28,95.29,83783.0,94.8143,94.9038,94.7844,94.7944,83783.0
2025-03-18 14:55:00,95.28,95.31,95.23,95.27,18373.0,94.7844,94.8143,94.7347,94.7745,18373.0
2025-03-18 15:00:00,95.27,95.27,95.11,95.11,22217.0,94.7745,94.7745,94.6153,94.6153,22217.0
2025-03-18 15:05:00,95.11,95.16,95.03,95.15,20237.0,94.6153,94.6651,94.5357,94.6551,20237.0
2025-03-18 15:10:00,95.14,95.22,95.14,95.2,17977.0,94.6452,94.7248,94.6452,94.7049,17977.0
2025-03-18 15:15:00,95.21,95.38,95.19,95.37,24948.0,94.7148,94.8839,94.6949,94.874,24948.0
2025-03-18 15:20:00,95.36,95.38,95.3,95.34,27774.0,94.864,94.8839,94.8043,94.8441,27774.0
2025-03-18 15:25:00,95.34,95.35,95.25,95.33,17502.0,94.8441,94.8541,94.7546,94.8342,17502.0
2025-03-18 15:30:00,95.33,95.42,95.3,95.4,19139.0,94.8342,94.9237,94.8043,94.9038,19139.0
2025-03-18 15:35:00,95.4,95.4,95.27,95.37,20290.0,94.9038,94.9038,94.7745,94.874,20290.0
2025-03-18 15:40:00,95.36,95.4,95.33,95.36,37483.0,94.864,94.9038,94.8342,94.864,37483.0
2025-03-18 15:45:00,95.35,95.38,95.26,95.38,33368.0,94.8541,94.8839,94.7645,94.8839,33368.0
2025-03-18 15:50:00,95.37,95.58,95.37,95.47,229397.0,94.874,95.0829,94.874,94.9735,229397.0
2025-03-18 15:55:00,95.48,95.52,95.32,95.39,417211.0,94.9834,95.0232,94.8242,94.8939,417211.0
2025-03-19 09:30:00,95.48,95.55,95.1,95.54,45555.0,94.9834,95.053,94.6054,95.0431,45555.0
2025-03-19 09:35:00,95.57,95.69,95.5,95.61,76852.0,95.0729,95.1923,95.0033,95.1127,76852.0
2025-03-19 09:40:00,95.61,95.61,95.26,95.26,25002.0,95.1127,95.1127,94.7645,94.7645,25002.0
2025-03-19 09:45:00,95.26,95.45,95.24,95.4,88272.0,94.7645,94.9536,94.7446,94.9038,88272.0
2025-03-19 09:50:00,95.4,95.52,95.37,95.48,84765.0,94.9038,95.0232,94.874,94.9834,84765.0
2025-03-19 09:55:00,95.49,95.55,95.33,95.35,77104.0,94.9933,95.053,94.8342,94.8541,77104.0
2025-03-19 10:00:00,95.34,95.34,95.2,95.21,93554.0,94.8441,94.8441,94.7049,94.7148,93554.0
2025-03-19 10:05:00,95.21,95.3,95.15,95.3,65485.0,94.7148,94.8043,94.6551,94.8043,65485.0
2025-03-19 10:10:00,95.31,95.35,95.22,95.34,70172.0,94.8143,94.8541,94.7248,94.8441,70172.0
2025-03-19 10:15:00,95.33,95.33,95.18,95.32,99921.0,94.8342,94.8342,94.685,94.8242,99921.0
2025-03-19 10:20:00,95.31,95.37,95.28,95.34,62932.0,94.8143,94.874,94.7844,94.8441,62932.0
2025-03-19 10:25:00,95.34,95.35,95.2,95.23,87436.0,94.8441,94.8541,94.7049,94.7347,87436.0
2025-03-19 10:30:00,95.24,95.26,95.11,95.14,82721.0,94.7446,94.7645,94.6153,94.6452,82721.0
2025-03-19 10:35:00,95.14,95.21,95.08,95.12,68468.0,94.6452,94.7148,94.5855,94.6253,68468.0
2025-03-19 10:40:00,95.12,95.13,94.96,94.98,94780.0,94.6253,94.6352,94.4661,94.486,94780.0
2025-03-19 10:45:00,94.98,94.98,94.89,94.97,17057.0,94.486,94.486,94.3965,94.4761,17057.0
2025-03-19 10:50:00,94.97,95.0,94.94,94.97,14597.0,94.4761,94.5059,94.4462,94.4761,14597.0
2025-03-19 10:55:00,94.98,95.0,94.9,94.92,11406.0,94.486,94.5059,94.4064,94.4263,11406.0
2025-03-19 11:00:00,94.9,94.93,94.86,94.87,23168.0,94.4064,94.4363,94.3666,94.3766,23168.0
2025-03-19 11:05:00,94.86,94.86,94.71,94.72,11280.0,94.3666,94.3666,94.2174,94.2274,11280.0
2025-03-19 11:10:00,94.75,94.85,94.74,94.85,11360.0,94.2572,94.3567,94.2472,94.3567,11360.0
2025-03-19 11:15:00,94.85,94.87,94.7,94.75,36221.0,94.3567,94.3766,94.2075,94.2572,36221.0
2025-03-19 11:20:00,94.75,94.83,94.73,94.74,35628.0,94.2572,94.3368,94.2373,94.2472,35628.0
2025-03-19 11:25:00,94.73,94.79,94.72,94.78,29644.0,94.2373,94.297,94.2274,94.287,29644.0
2025-03-19 11:30:00,94.79,94.89,94.77,94.85,22696.0,94.297,94.3965,94.2771,94.3567,22696.0
2025-03-19 11:35:00,94.86,94.98,94.84,94.96,24872.0,94.3666,94.486,94.3467,94.4661,24872.0
2025-03-19 11:40:00,94.96,95.02,94.92,94.93,16985.0,94.4661,94.5258,94.4263,94.4363,16985.0
2025-03-19 11:45:00,94.95,95.1,94.95,95.09,31032.0,94.4562,94.6054,94.4562,94.5954,31032.0
2025-03-19 11:50:00,95.1,95.27,95.09,95.23,25829.0,94.6054,94.7745,94.5954,94.7347,25829.0
2025-03-19 11:55:00,95.22,95.22,95.14,95.17,32836.0,94.7248,94.7248,94.6452,94.675,32836.0
2025-03-19 12:00:00,95.17,95.26,95.16,95.23,20033.0,94.675,94.7645,94.6651,94.7347,20033.0
2025-03-19 12:05:00,95.22,95.27,95.2,95.21,20466.0,94.7248,94.7745,94.7049,94.7148,20466.0
2025-03-19 12:10:00,95.21,95.3,95.18,95.19,30213.0,94.7148,94.8043,94.685,94.6949,30213.0
2025-03-19 12:15:00,95.19,95.27,95.17,95.24,14637.0,94.6949,94.7745,94.675,94.7446,14637.0
2025-03-19 12:20:00,95.23,95.28,95.22,95.25,4472.0,94.7347,94.7844,94.7248,94.7546,4472.0
2025-03-19 12:25:00,95.27,95.29,95.22,95.28,6334.0,94.7745,94.7944,94.7248,94.7844,6334.0
2025-03-19 12:30:00,95.27,95.3,95.2,95.27,27473.0,94.7745,94.8043,94.7049,94.7745,27473.0
2025-03-19 12:35:00,95.29,95.3,95.21,95.22,13232.0,94.7944,94.8043,94.7148,94.7248,13232.0
2025-03-19 12:40:00,95.22,95.25,95.21,95.24,17505.0,94.7248,94.7546,94.7148,94.7446,17505.0
2025-03-19 12:45:00,95.25,95.25,95.2,95.23,18835.0,94.7546,94.7546,94.7049,94.7347,18835.0
2025-03-19 12:50:00,95.24,95.29,95.23,95.29,24601.0,94.7446,94.7944,94.7347,94.7944,24601.0
2025-03-19 12:55:00,95.3,95.3,95.23,95.25,39076.0,94.8043,94.8043,94.7347,94.7546,39076.0
2025-03-19 13:00:00,95.25,95.29,95.18,95.21,14683.0,94.7546,94.7944,94.685,94.7148,14683.0
2025-03-19 13:05:00,95.22,95.22,95.12,95.15,9286.0,94.7248,94.7248,94.6253,94.6551,9286.0
2025-03-19 13:10:00,95.14,95.19,95.13,95.19,14790.0,94.6452,94.6949,94.6352,94.6949,14790.0
2025-03-19 13:15:00,95.21,95.22,95.13,95.17,13589.0,94.7148,94.7248,94.6352,94.675,13589.0
2025-03-19 13:20:00,95.17,95.17,95.11,95.12,10607.0,94.675,94.675,94.6153,94.6253,10607.0
2025-03-19 13:25:00,95.13,95.13,94.99,95.01,35277.0,94.6352,94.6352,94.4959,94.5158,35277.0
2025-03-19 13:30:00,95.01,95.13,95.01,95.11,15330.0,94.5158,94.6352,94.5158,94.6153,15330.0
2025-03-19 13:35:00,95.1,95.29,95.1,95.29,26735.0,94.6054,94.7944,94.6054,94.7944,26735.0
2025-03-19 13:40:00,95.3,95.3,95.19,95.19,7522.0,94.8043,94.8043,94.6949,94.6949,7522.0
2025-03-19 13:45:00,95.18,95.18,95.03,95.08,25352.0,94.685,94.685,94.5357,94.5855,25352.0
2025-03-19 13:50:00,95.07,95.11,95.04,95.08,14904.0,94.5755,94.6153,94.5457,94.5855,14904.0
2025-03-19 13:55:00,95.08,95.18,95.0,95.0,42240.0,94.5855,94.685,94.5059,94.5059,42240.0
2025-03-19 14:00:00,94.99,95.34,94.84,95.33,64899.0,94.4959,94.8441,94.3467,94.8342,64899.0
2025-03-19 14:05:00,95.32,95.32,95.13,95.3,40427.0,94.8242,94.8242,94.6352,94.8043,40427.0
2025-03-19 14:10:00,95.34,95.45,95.34,95.37,39442.0,94.8441,94.9536,94.8441,94.874,39442.0
2025-03-19 14:15:00,95.38,95.48,95.38,95.43,24794.0,94.8839,94.9834,94.8839,94.9337,24794.0
2025-03-19 14:20:00,95.45,95.54,95.39,95.48,61161.0,94.9536,95.0431,94.8939,94.9834,61161.0
2025-03-19 14:25:00,95.49,95.54,95.4,95.44,18897.0,94.9933,95.0431,94.9038,94.9436,18897.0
2025-03-19 14:30:00,95.47,95.68,95.47,95.57,27728.0,94.9735,95.1824,94.9735,95.0729,27728.0
2025-03-19 14:35:00,95.57,95.65,95.49,95.52,25745.0,95.0729,95.1525,94.9933,95.0232,25745.0
2025-03-19 14:40:00,95.55,95.9,95.5,95.85,46872.0,95.053,95.4012,95.0033,95.3515,46872.0
2025-03-19 14:45:00,95.86,95.86,95.72,95.72,31147.0,95.3614,95.3614,95.2222,95.2222,31147.0
2025-03-19 14:50:00,95.72,95.87,95.65,95.8,36381.0,95.2222,95.3714,95.1525,95.3017,36381.0
2025-03-19 14:55:00,95.79,95.88,95.74,95.82,26933.0,95.2918,95.3813,95.242,95.3216,26933.0
2025-03-19 15:00:00,95.84,95.97,95.81,95.94,35359.0,95.3415,95.4709,95.3117,95.441,35359.0
2025-03-19 15:05:00,95.96,96.09,95.92,96.07,73526.0,95.4609,95.5902,95.4211,95.5703,73526.0
2025-03-19 15:10:00,96.08,96.2,96.07,96.09,65802.0,95.5803,95.6997,95.5703,95.5902,65802.0
2025-03-19 15:15:00,96.1,96.18,96.05,96.08,77360.0,95.6002,95.6798,95.5504,95.5803,77360.0
2025-03-19 15:20:00,96.07,96.08,95.9,95.94,47131.0,95.5703,95.5803,95.4012,95.441,47131.0
2025-03-19 15:25:00,95.95,95.95,95.67,95.79,47020.0,95.451,95.451,95.1724,95.2918,47020.0
2025-03-19 15:30:00,95.78,95.92,95.77,95.9,48894.0,95.2818,95.4211,95.2719,95.4012,48894.0
2025-03-19 15:35:00,95.9,95.91,95.68,95.69,42614.0,95.4012,95.4112,95.1824,95.1923,42614.0
2025-03-19 15:40:00,95.67,95.87,95.64,95.86,51950.0,95.1724,95.3714,95.1426,95.3614,51950.0
2025-03-19 15:45:00,95.87,95.95,95.7,95.79,60966.0,95.3714,95.451,95.2023,95.2918,60966.0
2025-03-19 15:50:00,95.79,95.79,95.45,95.6,103929.0,95.2918,95.2918,94.9536,95.1028,103929.0
2025-03-19 15:55:00,95.61,95.62,95.44,95.5,356229.0,95.1127,95.1227,94.9436,95.0033,356229.0
2025-03-20 09:30:00,95.59,95.59,95.19,95.2,49775.0,95.0928,95.0928,94.6949,94.7049,49775.0
2025-03-20 09:35:00,95.2,95.27,95.03,95.11,166236.0,94.7049,94.7745,94.5357,94.6153,166236.0
2025-03-20 09:40:00,95.12,95.45,95.1,95.44,56326.0,94.6253,94.9536,94.6054,94.9436,56326.0
2025-03-20 09:45:00,95.42,95.48,95.36,95.45,33335.0,94.9237,94.9834,94.864,94.9536,33335.0
2025-03-20 09:50:00,95.45,95.46,95.34,95.45,20895.0,94.9536,94.9635,94.8441,94.9536,20895.0
2025-03-20 09:55:00,95.45,95.66,95.44,95.45,30815.0,94.9536,95.1625,94.9436,94.9536,30815.0
2025-03-20 10:00:00,95.43,95.73,95.43,95.65,44497.0,94.9337,95.2321,94.9337,95.1525,44497.0
2025-03-20 10:05:00,95.65,95.68,95.53,95.59,24359.0,95.1525,95.1824,95.0331,95.0928,24359.0
2025-03-20 10:10:00,95.6,95.66,95.58,95.58,17820.0,95.1028,95.1625,95.0829,95.0829,17820.0
2025-03-20 10:15:00,95.59,95.69,95.56,95.69,42940.0,95.0928,95.1923,95.063,95.1923,42940.0
2025-03-20 10:20:00,95.68,95.83,95.6,95.82,64862.0,95.1824,95.3316,95.1028,95.3216,64862.0
2025-03-20 10:25:00,95.82,95.99,95.82,95.99,18813.0,95.3216,95.4907,95.3216,95.4907,18813.0
2025-03-20 10:30:00,95.99,95.99,95.75,95.76,21029.0,95.4907,95.4907,95.252,95.2619,21029.0
2025-03-20 10:35:00,95.75,95.78,95.68,95.68,16332.0,95.252,95.2818,95.1824,95.1824,16332.0
2025-03-20 10:40:00,95.68,95.73,95.66,95.67,27082.0,95.1824,95.2321,95.1625,95.1724,27082.0
2025-03-20 10:45:00,95.69,95.7,95.58,95.58,14263.0,95.1923,95.2023,95.0829,95.0829,14263.0
2025-03-20 10:50:00,95.58,95.63,95.55,95.61,17281.0,95.0829,95.1326,95.053,95.1127,17281.0
2025-03-20 10:55:00,95.65,95.68,95.62,95.68,16773.0,95.1525,95.1824,95.1227,95.1824,16773.0
2025-03-20 11:00:00,95.68,95.73,95.59,95.62,7049.0,95.1824,95.2321,95.0928,95.1227,7049.0
2025-03-20 11:05:00,95.63,95.63,95.58,95.59,6595.0,95.1326,95.1326,95.0829,95.0928,6595.0
2025-03-20 11:10:00,95.62,95.66,95.61,95.62,5077.0,95.1227,95.1625,95.1127,95.1227,5077.0
2025-03-20 11:15:00,95.61,95.62,95.51,95.53,11587.0,95.1127,95.1227,95.0132,95.0331,11587.0
2025-03-20 11:20:00,95.52,95.53,95.45,95.47,18588.0,95.0232,95.0331,94.9536,94.9735,18588.0
2025-03-20 11:25:00,95.44,95.46,95.4,95.46,7405.0,94.9436,94.9635,94.9038,94.9635,7405.0
2025-03-20 11:30:00,95.45,95.45,95.34,95.36,13768.0,94.9536,94.9536,94.8441,94.864,13768.0
2025-03-20 11:35:00,95.38,95.54,95.37,95.5,8237.0,94.8839,95.0431,94.874,95.0033,8237.0
2025-03-20 11:40:00,95.5,95.64,95.5,95.6,8064.0,95.0033,95.1426,95.0033,95.1028,8064.0
2025-03-20 11:45:00,95.61,95.61,95.53,95.6,7153.0,95.1127,95.1127,95.0331,95.1028,7153.0
2025-03-20 11:50:00,95.61,95.66,95.57,95.65,5666.0,95.1127,95.1625,95.0729,95.1525,5666.0
2025-03-20 11:55:00,95.64,95.64,95.58,95.58,3619.0,95.1426,95.1426,95.0829,95.0829,3619.0
2025-03-20 12:00:00,95.62,95.76,95.62,95.68,39614.0,95.1227,95.2619,95.1227,95.1824,39614.0
2025-03-20 12:05:00,95.68,95.71,95.63,95.65,6522.0,95.1824,95.2122,95.1326,95.1525,6522.0
2025-03-20 12:10:00,95.64,95.67,95.56,95.66,12468.0,95.1426,95.1724,95.063,95.1625,12468.0
2025-03-20 12:15:00,95.65,95.65,95.48,95.53,25118.0,95.1525,95.1525,94.9834,95.0331,25118.0
2025-03-20 12:20:00,95.52,95.61,95.49,95.56,8493.0,95.0232,95.1127,94.9933,95.063,8493.0
2025-03-20 12:25:00,95.55,95.61,95.52,95.56,19072.0,95.053,95.1127,95.0232,95.063,19072.0
2025-03-20 12:30:00,95.55,95.62,95.54,95.55,17214.0,95.053,95.1227,95.0431,95.053,17214.0
2025-03-20 12:35:00,95.54,95.59,95.52,95.54,11488.0,95.0431,95.0928,95.0232,95.0431,11488.0
2025-03-20 12:40:00,95.53,95.53,95.44,95.45,12764.0,95.0331,95.0331,94.9436,94.9536,12764.0
2025-03-20 12:45:00,95.46,95.5,95.36,95.36,16341.0,94.9635,95.0033,94.864,94.864,16341.0
2025-03-20 12:50:00,95.34,95.44,95.3,95.44,8000.0,94.8441,94.9436,94.8043,94.9436,8000.0
2025-03-20 12:55:00,95.45,95.47,95.38,95.41,6200.0,94.9536,94.9735,94.8839,94.9138,6200.0
2025-03-20 13:00:00,95.4,95.44,95.37,95.44,16831.0,94.9038,94.9436,94.874,94.9436,16831.0
2025-03-20 13:05:00,95.45,95.57,95.45,95.57,4920.0,94.9536,95.0729,94.9536,95.0729,4920.0
2025-03-20 13:10:00,95.59,95.59,95.52,95.54,8850.0,95.0928,95.0928,95.0232,95.0431,8850.0
2025-03-20 13:15:00,95.55,95.55,95.46,95.49,11683.0,95.053,95.053,94.9635,94.9933,11683.0
2025-03-20 13:20:00,95.5,95.51,95.38,95.38,9927.0,95.0033,95.0132,94.8839,94.8839,9927.0
2025-03-20 13:25:00,95.38,95.39,95.21,95.25,13855.0,94.8839,94.8939,94.7148,94.7546,13855.0
2025-03-20 13:30:00,95.26,95.39,95.25,95.34,17284.0,94.7645,94.8939,94.7546,94.8441,17284.0
2025-03-20 13:35:00,95.35,95.39,95.3,95.36,14266.0,94.8541,94.8939,94.8043,94.864,14266.0
2025-03-20 13:40:00,95.35,95.4,95.32,95.4,10156.0,94.8541,94.9038,94.8242,94.9038,10156.0
2025-03-20 13:45:00,95.4,95.49,95.39,95.45,12997.0,94.9038,94.9933,94.8939,94.9536,12997.0
2025-03-20 13:50:00,95.45,95.46,95.37,95.37,3993.0,94.9536,94.9635,94.874,94.874,3993.0
2025-03-20 13:55:00,95.36,95.36,95.28,95.32,9112.0,94.864,94.864,94.7844,94.8242,9112.0
2025-03-20 14:00:00,95.32,95.36,95.28,95.32,21848.0,94.8242,94.864,94.7844,94.8242,21848.0
2025-03-20 14:05:00,95.32,95.41,95.31,95.4,7559.0,94.8242,94.9138,94.8143,94.9038,7559.0
2025-03-20 14:10:00,95.4,95.55,95.4,95.43,14564.0,94.9038,95.053,94.9038,94.9337,14564.0
2025-03-20 14:15:00,95.44,95.49,95.44,95.44,8781.0,94.9436,94.9933,94.9436,94.9436,8781.0
2025-03-20 14:20:00,95.43,95.43,95.37,95.38,4300.0,94.9337,94.9337,94.874,94.8839,4300.0
2025-03-20 14:25:00,95.39,95.39,95.27,95.28,14606.0,94.8939,94.8939,94.7745,94.7844,14606.0
2025-03-20 14:30:00,95.27,95.32,95.24,95.31,15759.0,94.7745,94.8242,94.7446,94.8143,15759.0
2025-03-20 14:35:00,95.31,95.37,95.29,95.34,9256.0,94.8143,94.874,94.7944,94.8441,9256.0
2025-03-20 14:40:00,95.33,95.33,95.24,95.27,13364.0,94.8342,94.8342,94.7446,94.7745,13364.0
2025-03-20 14:45:00,95.26,95.3,95.24,95.3,10510.0,94.7645,94.8043,94.7446,94.8043,10510.0
2025-03-20 14:50:00,95.29,95.47,95.29,95.46,8996.0,94.7944,94.9735,94.7944,94.9635,8996.0
2025-03-20 14:55:00,95.48,95.48,95.27,95.3,13631.0,94.9834,94.9834,94.7745,94.8043,13631.0
2025-03-20 15:00:00,95.3,95.43,95.3,95.36,21660.0,94.8043,94.9337,94.8043,94.864,21660.0
2025-03-20 15:05:00,95.35,95.45,95.33,95.37,27034.0,94.8541,94.9536,94.8342,94.874,27034.0
2025-03-20 15:10:00,95.36,95.46,95.36,95.39,16794.0,94.864,94.9635,94.864,94.8939,16794.0
2025-03-20 15:15:00,95.39,95.42,95.32,95.36,38600.0,94.8939,94.9237,94.8242,94.864,38600.0
2025-03-20 15:20:00,95.36,95.43,95.33,95.38,23155.0,94.864,94.9337,94.8342,94.8839,23155.0
2025-03-20 15:25:00,95.38,95.38,95.24,95.25,27977.0,94.8839,94.8839,94.7446,94.7546,27977.0
2025-03-20 15:30:00,95.25,95.37,95.18,95.37,98614.0,94.7546,94.874,94.685,94.874,98614.0
2025-03-20 15:35:00,95.35,95.43,95.33,95.36,24456.0,94.8541,94.9337,94.8342,94.864,24456.0
2025-03-20 15:40:00,95.36,95.48,95.35,95.48,26554.0,94.864,94.9834,94.8541,94.9834,26554.0
2025-03-20 15:45:00,95.49,95.58,95.44,95.57,84621.0,94.9933,95.0829,94.9436,95.0729,84621.0
2025-03-20 15:50:00,95.56,95.67,95.48,95.67,255603.0,95.063,95.1724,94.9834,95.1724,255603.0
2025-03-20 15:55:00,95.67,95.73,95.35,95.4,508603.0,95.1724,95.2321,94.8541,94.9038,508603.0
2025-03-21 09:30:00,95.05,95.05,94.54,94.88,79055.0,94.5556,94.5556,94.0483,94.3865,79055.0
2025-03-21 09:35:00,94.86,95.1,94.73,94.91,53616.0,94.3666,94.6054,94.2373,94.4164,53616.0
2025-03-21 09:40:00,94.91,95.03,94.86,94.86,24335.0,94.4164,94.5357,94.3666,94.3666,24335.0
2025-03-21 09:45:00,94.86,94.87,94.47,94.49,36910.0,94.3666,94.3766,93.9787,93.9986,36910.0
2025-03-21 09:50:00,94.48,94.48,94.22,94.37,61493.0,93.9886,93.9886,93.73,93.8792,61493.0
2025-03-21 09:55:00,94.38,94.58,94.36,94.55,22414.0,93.8891,94.0881,93.8692,94.0582,22414.0
2025-03-21 10:00:00,94.52,94.52,94.09,94.12,73724.0,94.0284,94.0284,93.6006,93.6305,73724.0
2025-03-21 10:05:00,94.14,94.19,93.92,93.97,49076.0,93.6504,93.7001,93.4315,93.4813,49076.0
2025-03-21 10:10:00,93.97,94.03,93.86,94.03,64342.0,93.4813,93.5409,93.3718,93.5409,64342.0
2025-03-21 10:15:00,94.02,94.16,94.01,94.13,14922.0,93.531,93.6703,93.521,93.6404,14922.0
2025-03-21 10:20:00,94.13,94.33,94.09,94.31,54879.0,93.6404,93.8394,93.6006,93.8195,54879.0
2025-03-21 10:25:00,94.31,94.44,94.27,94.38,14574.0,93.8195,93.9488,93.7797,93.8891,14574.0
2025-03-21 10:30:00,94.39,94.41,94.28,94.32,26053.0,93.8991,93.919,93.7896,93.8294,26053.0
2025-03-21 10:35:00,94.31,94.35,94.21,94.31,28458.0,93.8195,93.8593,93.72,93.8195,28458.0
2025-03-21 10:40:00,94.31,94.39,94.2,94.3,15738.0,93.8195,93.8991,93.7101,93.8095,15738.0
2025-03-21 10:45:00,94.31,94.54,94.25,94.52,19142.0,93.8195,94.0483,93.7598,94.0284,19142.0
2025-03-21 10:50:00,94.51,94.66,94.5,94.66,22943.0,94.0184,94.1677,94.0085,94.1677,22943.0
2025-03-21 10:55:00,94.65,94.73,94.61,94.72,42103.0,94.1577,94.2373,94.1179,94.2274,42103.0
2025-03-21 11:00:00,94.74,94.79,94.64,94.73,38304.0,94.2472,94.297,94.1478,94.2373,38304.0
2025-03-21 11:05:00,94.74,94.81,94.69,94.77,31985.0,94.2472,94.3169,94.1975,94.2771,31985.0
2025-03-21 11:10:00,94.76,94.8,94.63,94.67,41882.0,94.2671,94.3069,94.1378,94.1776,41882.0
2025-03-21 11:15:00,94.68,94.68,94.53,94.53,22169.0,94.1876,94.1876,94.0383,94.0383,22169.0
2025-03-21 11:20:00,94.54,94.56,94.46,94.48,70440.0,94.0483,94.0682,93.9687,93.9886,70440.0
2025-03-21 11:25:00,94.48,94.51,94.43,94.45,25750.0,93.9886,94.0184,93.9389,93.9588,25750.0
2025-03-21 11:30:00,94.44,94.59,94.44,94.48,33573.0,93.9488,94.098,93.9488,93.9886,33573.0
2025-03-21 11:35:00,94.47,94.5,94.45,94.46,19531.0,93.9787,94.0085,93.9588,93.9687,19531.0
2025-03-21 11:40:00,94.46,94.52,94.39,94.41,28587.0,93.9687,94.0284,93.8991,93.919,28587.0
2025-03-21 11:45:00,94.41,94.47,94.41,94.44,16608.0,93.919,93.9787,93.919,93.9488,16608.0
2025-03-21 11:50:00,94.44,94.45,94.35,94.42,24092.0,93.9488,93.9588,93.8593,93.9289,24092.0
2025-03-21 11:55:00,94.41,94.47,94.35,94.35,10957.0,93.919,93.9787,93.8593,93.8593,10957.0
2025-03-21 12:00:00,94.34,94.54,94.33,94.54,51361.0,93.8493,94.0483,93.8394,94.0483,51361.0
2025-03-21 12:05:00,94.55,94.57,94.45,94.53,12220.0,94.0582,94.0781,93.9588,94.0383,12220.0
2025-03-21 12:10:00,94.56,94.63,94.55,94.59,9583.0,94.0682,94.1378,94.0582,94.098,9583.0
2025-03-21 12:15:00,94.58,94.71,94.54,94.68,24970.0,94.0881,94.2174,94.0483,94.1876,24970.0
2025-03-21 12:20:00,94.68,94.77,94.68,94.77,20122.0,94.1876,94.2771,94.1876,94.2771,20122.0
2025-03-21 12:25:00,94.76,94.87,94.74,94.77,21285.0,94.2671,94.3766,94.2472,94.2771,21285.0
2025-03-21 12:30:00,94.76,94.78,94.6,94.66,27917.0,94.2671,94.287,94.108,94.1677,27917.0
2025-03-21 12:35:00,94.66,94.66,94.56,94.64,13291.0,94.1677,94.1677,94.0682,94.1478,13291.0
2025-03-21 12:40:00,94.64,94.74,94.64,94.69,16919.0,94.1478,94.2472,94.1478,94.1975,16919.0
2025-03-21 12:45:00,94.7,94.81,94.7,94.79,10717.0,94.2075,94.3169,94.2075,94.297,10717.0
2025-03-21 12:50:00,94.79,94.84,94.74,94.77,35116.0,94.297,94.3467,94.2472,94.2771,35116.0
2025-03-21 12:55:00,94.77,94.83,94.76,94.82,15372.0,94.2771,94.3368,94.2671,94.3268,15372.0
2025-03-21 13:00:00,94.81,94.84,94.78,94.84,9819.0,94.3169,94.3467,94.287,94.3467,9819.0
2025-03-21 13:05:00,94.85,94.88,94.83,94.87,11210.0,94.3567,94.3865,94.3368,94.3766,11210.0
2025-03-21 13:10:00,94.88,94.89,94.82,94.83,12439.0,94.3865,94.3965,94.3268,94.3368,12439.0
2025-03-21 13:15:00,94.82,94.86,94.79,94.81,13843.0,94.3268,94.3666,94.297,94.3169,13843.0
2025-03-21 13:20:00,94.8,94.86,94.75,94.81,8942.0,94.3069,94.3666,94.2572,94.3169,8942.0
2025-03-21 13:25:00,94.82,94.82,94.67,94.67,11994.0,94.3268,94.3268,94.1776,94.1776,11994.0
2025-03-21 13:30:00,94.67,94.67,94.62,94.64,14868.0,94.1776,94.1776,94.1279,94.1478,14868.0
2025-03-21 13:35:00,94.64,94.68,94.63,94.66,11820.0,94.1478,94.1876,94.1378,94.1677,11820.0
2025-03-21 13:40:00,94.66,94.76,94.63,94.73,26860.0,94.1677,94.2671,94.1378,94.2373,26860.0
2025-03-21 13:45:00,94.72,94.8,94.72,94.8,18414.0,94.2274,94.3069,94.2274,94.3069,18414.0
2025-03-21 13:50:00,94.81,94.89,94.79,94.84,17417.0,94.3169,94.3965,94.297,94.3467,17417.0
2025-03-21 13:55:00,94.86,94.86,94.77,94.8,20127.0,94.3666,94.3666,94.2771,94.3069,20127.0
2025-03-21 14:00:00,94.79,94.85,94.76,94.81,13932.0,94.297,94.3567,94.2671,94.3169,13932.0
2025-03-21 14:05:00,94.82,94.82,94.7,94.8,11218.0,94.3268,94.3268,94.2075,94.3069,11218.0
2025-03-21 14:10:00,94.8,94.87,94.72,94.76,13401.0,94.3069,94.3766,94.2274,94.2671,13401.0
2025-03-21 14:15:00,94.75,94.79,94.73,94.75,9374.0,94.2572,94.297,94.2373,94.2572,9374.0
2025-03-21 14:20:00,94.75,94.77,94.65,94.69,11093.0,94.2572,94.2771,94.1577,94.1975,11093.0
2025-03-21 14:25:00,94.66,94.68,94.59,94.59,8718.0,94.1677,94.1876,94.098,94.098,8718.0
2025-03-21 14:30:00,94.6,94.68,94.6,94.62,12616.0,94.108,94.1876,94.108,94.1279,12616.0
2025-03-21 14:35:00,94.64,94.77,94.64,94.73,10673.0,94.1478,94.2771,94.1478,94.2373,10673.0
2025-03-21 14:40:00,94.73,94.8,94.73,94.79,13575.0,94.2373,94.3069,94.2373,94.297,13575.0
2025-03-21 14:45:00,94.79,94.79,94.71,94.79,9624.0,94.297,94.297,94.2174,94.297,9624.0
2025-03-21 14:50:00,94.79,94.79,94.68,94.69,14938.0,94.297,94.297,94.1876,94.1975,14938.0
2025-03-21 14:55:00,94.7,94.75,94.66,94.67,21609.0,94.2075,94.2572,94.1677,94.1776,21609.0
2025-03-21 15:00:00,94.67,94.68,94.56,94.59,16570.0,94.1776,94.1876,94.0682,94.098,16570.0
2025-03-21 15:05:00,94.59,94.69,94.58,94.64,17282.0,94.098,94.1975,94.0881,94.1478,17282.0
2025-03-21 15:10:00,94.63,94.66,94.54,94.65,30068.0,94.1378,94.1677,94.0483,94.1577,30068.0
2025-03-21 15:15:00,94.64,94.69,94.62,94.68,19133.0,94.1478,94.1975,94.1279,94.1876,19133.0
2025-03-21 15:20:00,94.68,94.76,94.62,94.75,29899.0,94.1876,94.2671,94.1279,94.2572,29899.0
2025-03-21 15:25:00,94.75,94.75,94.64,94.65,13465.0,94.2572,94.2572,94.1478,94.1577,13465.0
2025-03-21 15:30:00,94.65,94.75,94.59,94.7,25214.0,94.1577,94.2572,94.098,94.2075,25214.0
2025-03-21 15:35:00,94.7,94.79,94.59,94.75,31949.0,94.2075,94.297,94.098,94.2572,31949.0
2025-03-21 15:40:00,94.74,94.75,94.65,94.75,40277.0,94.2472,94.2572,94.1577,94.2572,40277.0
2025-03-21 15:45:00,94.75,94.8,94.58,94.66,163389.0,94.2572,94.3069,94.0881,94.1677,163389.0
2025-03-21 15:50:00,94.65,94.7,94.48,94.55,131051.0,94.1577,94.2075,93.9886,94.0582,131051.0
2025-03-21 15:55:00,94.55,94.56,94.35,94.42,627370.0,94.0582,94.0682,93.8593,93.9289,627370.0
2025-03-24 09:30:00,94.95,95.24,94.56,95.22,75892.0,94.4562,94.7446,94.0682,94.7248,75892.0
2025-03-24 09:35:00,95.23,95.61,95.2,95.55,133653.0,94.7347,95.1127,94.7049,95.053,133653.0
2025-03-24 09:40:00,95.56,95.83,95.56,95.75,67837.0,95.063,95.3316,95.063,95.252,67837.0
2025-03-24 09:45:00,95.75,95.78,95.43,95.43,63756.0,95.252,95.2818,94.9337,94.9337,63756.0
2025-03-24 09:50:00,95.45,95.53,95.21,95.3,55918.0,94.9536,95.0331,94.7148,94.8043,55918.0
2025-03-24 09:55:00,95.29,95.36,95.23,95.33,38996.0,94.7944,94.864,94.7347,94.8342,38996.0
2025-03-24 10:00:00,95.34,95.49,95.23,95.3,69476.0,94.8441,94.9933,94.7347,94.8043,69476.0
2025-03-24 10:05:00,95.31,95.48,95.24,95.46,23038.0,94.8143,94.9834,94.7446,94.9635,23038.0
2025-03-24 10:10:00,95.45,95.56,95.39,95.44,73369.0,94.9536,95.063,94.8939,94.9436,73369.0
2025-03-24 10:15:00,95.45,95.54,95.37,95.45,34441.0,94.9536,95.0431,94.874,94.9536,34441.0
2025-03-24 10:20:00,95.47,95.57,95.46,95.5,28456.0,94.9735,95.0729,94.9635,95.0033,28456.0
2025-03-24 10:25:00,95.5,95.55,95.36,95.37,40514.0,95.0033,95.053,94.864,94.874,40514.0
2025-03-24 10:30:00,95.36,95.36,95.21,95.26,22623.0,94.864,94.864,94.7148,94.7645,22623.0
2025-03-24 10:35:00,95.27,95.27,95.19,95.19,17015.0,94.7745,94.7745,94.6949,94.6949,17015.0
2025-03-24 10:40:00,95.21,95.23,95.09,95.09,16034.0,94.7148,94.7347,94.5954,94.5954,16034.0
2025-03-24 10:45:00,95.09,95.26,95.09,95.24,20318.0,94.5954,94.7645,94.5954,94.7446,20318.0
2025-03-24 10:50:00,95.24,95.33,95.21,95.25,13958.0,94.7446,94.8342,94.7148,94.7546,13958.0
2025-03-24 10:55:00,95.26,95.44,95.25,95.42,40231.0,94.7645,94.9436,94.7546,94.9237,40231.0
2025-03-24 11:00:00,95.42,95.47,95.33,95.38,28062.0,94.9237,94.9735,94.8342,94.8839,28062.0
2025-03-24 11:05:00,95.37,95.45,95.37,95.4,15225.0,94.874,94.9536,94.874,94.9038,15225.0
2025-03-24 11:10:00,95.41,95.5,95.4,95.46,19669.0,94.9138,95.0033,94.9038,94.9635,19669.0
2025-03-24 11:15:00,95.47,95.52,95.46,95.46,9457.0,94.9735,95.0232,94.9635,94.9635,9457.0
2025-03-24 11:20:00,95.47,95.5,95.46,95.48,12297.0,94.9735,95.0033,94.9635,94.9834,12297.0
2025-03-24 11:25:00,95.47,95.55,95.44,95.54,26914.0,94.9735,95.053,94.9436,95.0431,26914.0
2025-03-24 11:30:00,95.55,95.57,95.44,95.47,67345.0,95.053,95.0729,94.9436,94.9735,67345.0
2025-03-24 11:35:00,95.47,95.54,95.44,95.48,27747.0,94.9735,95.0431,94.9436,94.9834,27747.0
2025-03-24 11:40:00,95.48,95.54,95.41,95.53,23397.0,94.9834,95.0431,94.9138,95.0331,23397.0
2025-03-24 11:45:00,95.53,95.53,95.46,95.48,14274.0,95.0331,95.0331,94.9635,94.9834,14274.0
2025-03-24 11:50:00,95.48,95.6,95.46,95.59,15915.0,94.9834,95.1028,94.9635,95.0928,15915.0
2025-03-24 11:55:00,95.59,95.62,95.56,95.62,17003.0,95.0928,95.1227,95.063,95.1227,17003.0
2025-03-24 12:00:00,95.62,95.69,95.61,95.66,36697.0,95.1227,95.1923,95.1127,95.1625,36697.0
2025-03-24 12:05:00,95.65,95.75,95.65,95.73,14276.0,95.1525,95.252,95.1525,95.2321,14276.0
2025-03-24 12:10:00,95.74,95.81,95.74,95.78,11344.0,95.242,95.3117,95.242,95.2818,11344.0
2025-03-24 12:15:00,95.78,95.79,95.72,95.76,10779.0,95.2818,95.2918,95.2222,95.2619,10779.0
2025-03-24 12:20:00,95.74,95.76,95.7,95.73,18511.0,95.242,95.2619,95.2023,95.2321,18511.0
2025-03-24 12:25:00,95.72,95.72,95.62,95.67,27078.0,95.2222,95.2222,95.1227,95.1724,27078.0
2025-03-24 12:30:00,95.65,95.71,95.63,95.71,11900.0,95.1525,95.2122,95.1326,95.2122,11900.0
2025-03-24 12:35:00,95.72,95.72,95.58,95.58,17633.0,95.2222,95.2222,95.0829,95.0829,17633.0
2025-03-24 12:40:00,95.58,95.63,95.48,95.63,43897.0,95.0829,95.1326,94.9834,95.1326,43897.0
2025-03-24 12:45:00,95.63,95.63,95.52,95.55,12180.0,95.1326,95.1326,95.0232,95.053,12180.0
2025-03-24 12:50:00,95.55,95.58,95.54,95.58,28863.0,95.053,95.0829,95.0431,95.0829,28863.0
2025-03-24 12:55:00,95.58,95.59,95.52,95.56,12177.0,95.0829,95.0928,95.0232,95.063,12177.0
2025-03-24 13:00:00,95.57,95.61,95.55,95.6,24966.0,95.0729,95.1127,95.053,95.1028,24966.0
2025-03-24 13:05:00,95.59,95.62,95.54,95.54,43308.0,95.0928,95.1227,95.0431,95.0431,43308.0
2025-03-24 13:10:00,95.54,95.6,95.53,95.53,8705.0,95.0431,95.1028,95.0331,95.0331,8705.0
2025-03-24 13:15:00,95.53,95.67,95.53,95.63,18028.0,95.0331,95.1724,95.0331,95.1326,18028.0
2025-03-24 13:20:00,95.62,95.65,95.56,95.62,11479.0,95.1227,95.1525,95.063,95.1227,11479.0
2025-03-24 13:25:00,95.61,95.68,95.6,95.68,10660.0,95.1127,95.1824,95.1028,95.1824,10660.0
2025-03-24 13:30:00,95.7,95.81,95.7,95.78,13255.0,95.2023,95.3117,95.2023,95.2818,13255.0
2025-03-24 13:35:00,95.78,95.81,95.72,95.73,11613.0,95.2818,95.3117,95.2222,95.2321,11613.0
2025-03-24 13:40:00,95.73,95.78,95.72,95.74,8148.0,95.2321,95.2818,95.2222,95.242,8148.0
2025-03-24 13:45:00,95.73,95.76,95.71,95.76,5633.0,95.2321,95.2619,95.2122,95.2619,5633.0
2025-03-24 13:50:00,95.76,95.81,95.75,95.76,10702.0,95.2619,95.3117,95.252,95.2619,10702.0
2025-03-24 13:55:00,95.76,95.76,95.7,95.75,4200.0,95.2619,95.2619,95.2023,95.252,4200.0
2025-03-24 14:00:00,95.75,95.75,95.53,95.55,20685.0,95.252,95.252,95.0331,95.053,20685.0
2025-03-24 14:05:00,95.56,95.64,95.56,95.63,7082.0,95.063,95.1426,95.063,95.1326,7082.0
2025-03-24 14:10:00,95.62,95.62,95.46,95.5,44997.0,95.1227,95.1227,94.9635,95.0033,44997.0
2025-03-24 14:15:00,95.5,95.53,95.45,95.47,12002.0,95.0033,95.0331,94.9536,94.9735,12002.0
2025-03-24 14:20:00,95.47,95.47,95.38,95.39,14348.0,94.9735,94.9735,94.8839,94.8939,14348.0
2025-03-24 14:25:00,95.38,95.4,95.29,95.3,19163.0,94.8839,94.9038,94.7944,94.8043,19163.0
2025-03-24 14:30:00,95.31,95.32,95.27,95.32,28505.0,94.8143,94.8242,94.7745,94.8242,28505.0
2025-03-24 14:35:00,95.31,95.54,95.31,95.51,45498.0,94.8143,95.0431,94.8143,95.0132,45498.0
2025-03-24 14:40:00,95.51,95.54,95.46,95.51,35912.0,95.0132,95.0431,94.9635,95.0132,35912.0
2025-03-24 14:45:00,95.52,95.56,95.47,95.51,40022.0,95.0232,95.063,94.9735,95.0132,40022.0
2025-03-24 14:50:00,95.5,95.55,95.49,95.51,16254.0,95.0033,95.053,94.9933,95.0132,16254.0
2025-03-24 14:55:00,95.51,95.63,95.51,95.62,22408.0,95.0132,95.1326,95.0132,95.1227,22408.0
2025-03-24 15:00:00,95.63,95.66,95.59,95.66,19008.0,95.1326,95.1625,95.0928,95.1625,19008.0
2025-03-24 15:05:00,95.65,95.67,95.57,95.58,15619.0,95.1525,95.1724,95.0729,95.0829,15619.0
2025-03-24 15:10:00,95.56,95.62,95.54,95.59,21317.0,95.063,95.1227,95.0431,95.0928,21317.0
2025-03-24 15:15:00,95.59,95.65,95.58,95.61,21470.0,95.0928,95.1525,95.0829,95.1127,21470.0
2025-03-24 15:20:00,95.6,95.72,95.59,95.68,27484.0,95.1028,95.2222,95.0928,95.1824,27484.0
2025-03-24 15:25:00,95.68,95.73,95.65,95.67,33404.0,95.1824,95.2321,95.1525,95.1724,33404.0
2025-03-24 15:30:00,95.67,95.78,95.67,95.71,32085.0,95.1724,95.2818,95.1724,95.2122,32085.0
2025-03-24 15:35:00,95.7,95.77,95.67,95.72,62293.0,95.2023,95.2719,95.1724,95.2222,62293.0
2025-03-24 15:40:00,95.72,95.81,95.66,95.78,77636.0,95.2222,95.3117,95.1625,95.2818,77636.0
2025-03-24 15:45:00,95.78,95.89,95.78,95.81,50889.0,95.2818,95.3913,95.2818,95.3117,50889.0
2025-03-24 15:50:00,95.81,95.88,95.68,95.88,126925.0,95.3117,95.3813,95.1824,95.3813,126925.0
2025-03-24 15:55:00,95.89,95.9,95.69,95.71,580929.0,95.3913,95.4012,95.1923,95.2122,580929.0
2025-03-25 09:30:00,95.57,95.57,95.07,95.09,85698.0,95.0729,95.0729,94.5755,94.5954,85698.0
2025-03-25 09:35:00,95.09,95.26,94.81,95.19,128786.0,94.5954,94.7645,94.3169,94.6949,128786.0
2025-03-25 09:40:00,95.19,95.22,95.08,95.16,68272.0,94.6949,94.7248,94.5855,94.6651,68272.0
2025-03-25 09:45:00,95.21,95.42,95.14,95.34,30765.0,94.7148,94.9237,94.6452,94.8441,30765.0
2025-03-25 09:50:00,95.29,95.31,95.11,95.28,36105.0,94.7944,94.8143,94.6153,94.7844,36105.0
2025-03-25 09:55:00,95.32,95.36,95.18,95.24,22299.0,94.8242,94.864,94.685,94.7446,22299.0
2025-03-25 10:00:00,95.21,95.47,95.21,95.36,46338.0,94.7148,94.9735,94.7148,94.864,46338.0
2025-03-25 10:05:00,95.34,95.4,95.27,95.31,18882.0,94.8441,94.9038,94.7745,94.8143,18882.0
2025-03-25 10:10:00,95.34,95.41,95.27,95.28,16003.0,94.8441,94.9138,94.7745,94.7844,16003.0
2025-03-25 10:15:00,95.3,95.41,95.27,95.32,27776.0,94.8043,94.9138,94.7745,94.8242,27776.0
2025-03-25 10:20:00,95.31,95.46,95.3,95.45,34356.0,94.8143,94.9635,94.8043,94.9536,34356.0
2025-03-25 10:25:00,95.45,95.55,95.44,95.51,21044.0,94.9536,95.053,94.9436,95.0132,21044.0
2025-03-25 10:30:00,95.51,95.67,95.5,95.67,12140.0,95.0132,95.1724,95.0033,95.1724,12140.0
2025-03-25 10:35:00,95.66,95.66,95.43,95.52,26357.0,95.1625,95.1625,94.9337,95.0232,26357.0
2025-03-25 10:40:00,95.51,95.52,95.39,95.41,24097.0,95.0132,95.0232,94.8939,94.9138,24097.0
2025-03-25 10:45:00,95.4,95.55,95.34,95.55,31207.0,94.9038,95.053,94.8441,95.053,31207.0
2025-03-25 10:50:00,95.54,95.63,95.54,95.59,24999.0,95.0431,95.1326,95.0431,95.0928,24999.0
2025-03-25 10:55:00,95.6,95.73,95.6,95.71,32537.0,95.1028,95.2321,95.1028,95.2122,32537.0
2025-03-25 11:00:00,95.71,95.72,95.59,95.69,27093.0,95.2122,95.2222,95.0928,95.1923,27093.0
2025-03-25 11:05:00,95.69,95.7,95.47,95.48,28323.0,95.1923,95.2023,94.9735,94.9834,28323.0
2025-03-25 11:10:00,95.48,95.48,95.34,95.41,29234.0,94.9834,94.9834,94.8441,94.9138,29234.0
2025-03-25 11:15:00,95.41,95.41,95.3,95.3,21106.0,94.9138,94.9138,94.8043,94.8043,21106.0
2025-03-25 11:20:00,95.31,95.37,95.3,95.33,21693.0,94.8143,94.874,94.8043,94.8342,21693.0
2025-03-25 11:25:00,95.32,95.33,95.14,95.15,35287.0,94.8242,94.8342,94.6452,94.6551,35287.0
2025-03-25 11:30:00,95.16,95.21,95.09,95.21,46099.0,94.6651,94.7148,94.5954,94.7148,46099.0
2025-03-25 11:35:00,95.23,95.23,95.12,95.15,31807.0,94.7347,94.7347,94.6253,94.6551,31807.0
2025-03-25 11:40:00,95.14,95.16,95.01,95.12,72488.0,94.6452,94.6651,94.5158,94.6253,72488.0
2025-03-25 11:45:00,95.12,95.13,95.01,95.02,35371.0,94.6253,94.6352,94.5158,94.5258,35371.0
2025-03-25 11:50:00,95.03,95.03,94.9,94.95,74677.0,94.5357,94.5357,94.4064,94.4562,74677.0
2025-03-25 11:55:00,94.95,94.95,94.82,94.9,50462.0,94.4562,94.4562,94.3268,94.4064,50462.0
2025-03-25 12:00:00,94.9,94.91,94.8,94.86,75365.0,94.4064,94.4164,94.3069,94.3666,75365.0
2025-03-25 12:05:00,94.87,94.87,94.77,94.83,41260.0,94.3766,94.3766,94.2771,94.3368,41260.0
2025-03-25 12:10:00,94.83,94.86,94.81,94.86,43406.0,94.3368,94.3666,94.3169,94.3666,43406.0
2025-03-25 12:15:00,94.86,94.88,94.83,94.88,35505.0,94.3666,94.3865,94.3368,94.3865,35505.0
2025-03-25 12:20:00,94.89,94.95,94.87,94.95,29647.0,94.3965,94.4562,94.3766,94.4562,29647.0
2025-03-25 12:25:00,94.95,94.99,94.81,94.84,83709.0,94.4562,94.4959,94.3169,94.3467,83709.0
2025-03-25 12:30:00,94.84,94.9,94.84,94.89,32165.0,94.3467,94.4064,94.3467,94.3965,32165.0
2025-03-25 12:35:00,94.88,94.93,94.83,94.87,36124.0,94.3865,94.4363,94.3368,94.3766,36124.0
2025-03-25 12:40:00,94.87,94.95,94.86,94.92,32810.0,94.3766,94.4562,94.3666,94.4263,32810.0
2025-03-25 12:45:00,94.91,94.95,94.89,94.94,25903.0,94.4164,94.4562,94.3965,94.4462,25903.0
2025-03-25 12:50:00,94.94,95.0,94.93,94.95,33592.0,94.4462,94.5059,94.4363,94.4562,33592.0
2025-03-25 12:55:00,94.95,94.96,94.88,94.92,35657.0,94.4562,94.4661,94.3865,94.4263,35657.0
2025-03-25 13:00:00,94.92,94.97,94.92,94.96,19313.0,94.4263,94.4761,94.4263,94.4661,19313.0
2025-03-25 13:05:00,94.96,95.02,94.92,95.02,14229.0,94.4661,94.5258,94.4263,94.5258,14229.0
2025-03-25 13:10:00,95.03,95.06,94.99,95.02,27371.0,94.5357,94.5656,94.4959,94.5258,27371.0
2025-03-25 13:15:00,95.02,95.04,94.99,95.01,26361.0,94.5258,94.5457,94.4959,94.5158,26361.0
2025-03-25 13:20:00,95.02,95.03,94.96,94.98,22804.0,94.5258,94.5357,94.4661,94.486,22804.0
2025-03-25 13:25:00,94.97,95.02,94.95,94.97,28555.0,94.4761,94.5258,94.4562,94.4761,28555.0
2025-03-25 13:30:00,94.98,95.09,94.97,95.09,21782.0,94.486,94.5954,94.4761,94.5954,21782.0
2025-03-25 13:35:00,95.09,95.16,95.08,95.16,25579.0,94.5954,94.6651,94.5855,94.6651,25579.0
2025-03-25 13:40:00,95.17,95.27,95.16,95.18,17490.0,94.675,94.7745,94.6651,94.685,17490.0
2025-03-25 13:45:00,95.18,95.2,95.11,95.14,16924.0,94.685,94.7049,94.6153,94.6452,16924.0
2025-03-25 13:50:00,95.14,95.19,95.12,95.16,17520.0,94.6452,94.6949,94.6253,94.6651,17520.0
2025-03-25 13:55:00,95.15,95.15,95.0,95.01,14043.0,94.6551,94.6551,94.5059,94.5158,14043.0
2025-03-25 14:00:00,95.02,95.08,95.0,95.05,11670.0,94.5258,94.5855,94.5059,94.5556,11670.0
2025-03-25 14:05:00,95.06,95.07,94.98,95.05,27841.0,94.5656,94.5755,94.486,94.5556,27841.0
2025-03-25 14:10:00,95.07,95.08,95.02,95.06,25593.0,94.5755,94.5855,94.5258,94.5656,25593.0
2025-03-25 14:15:00,95.06,95.09,95.0,95.03,44651.0,94.5656,94.5954,94.5059,94.5357,44651.0
2025-03-25 14:20:00,95.04,95.07,95.01,95.01,29517.0,94.5457,94.5755,94.5158,94.5158,29517.0
2025-03-25 14:25:00,95.0,95.04,94.98,95.03,27691.0,94.5059,94.5457,94.486,94.5357,27691.0
2025-03-25 14:30:00,95.04,95.04,94.93,94.98,24085.0,94.5457,94.5457,94.4363,94.486,24085.0
2025-03-25 14:35:00,94.97,94.98,94.94,94.94,33792.0,94.4761,94.486,94.4462,94.4462,33792.0
2025-03-25 14:40:00,94.95,94.97,94.88,94.91,23775.0,94.4562,94.4761,94.3865,94.4164,23775.0
2025-03-25 14:45:00,94.89,94.92,94.87,94.88,34973.0,94.3965,94.4263,94.3766,94.3865,34973.0
2025-03-25 14:50:00,94.88,94.92,94.86,94.9,39288.0,94.3865,94.4263,94.3666,94.4064,39288.0
2025-03-25 14:55:00,94.89,94.9,94.83,94.88,24996.0,94.3965,94.4064,94.3368,94.3865,24996.0
2025-03-25 15:00:00,94.88,94.9,94.84,94.9,33138.0,94.3865,94.4064,94.3467,94.4064,33138.0
2025-03-25 15:05:00,94.91,94.95,94.76,94.79,45711.0,94.4164,94.4562,94.2671,94.297,45711.0
2025-03-25 15:10:00,94.8,94.83,94.68,94.73,21874.0,94.3069,94.3368,94.1876,94.2373,21874.0
2025-03-25 15:15:00,94.72,94.87,94.71,94.78,74324.0,94.2274,94.3766,94.2174,94.287,74324.0
2025-03-25 15:20:00,94.8,94.82,94.73,94.77,25943.0,94.3069,94.3268,94.2373,94.2771,25943.0
2025-03-25 15:25:00,94.78,94.78,94.66,94.69,46535.0,94.287,94.287,94.1677,94.1975,46535.0
2025-03-25 15:30:00,94.7,94.71,94.61,94.61,82996.0,94.2075,94.2174,94.1179,94.1179,82996.0
2025-03-25 15:35:00,94.6,94.71,94.08,94.53,654966.0,94.108,94.2174,93.5907,94.0383,654966.0
2025-03-25 15:40:00,94.54,94.67,94.5,94.63,214841.0,94.0483,94.1776,94.0085,94.1378,214841.0
2025-03-25 15:45:00,94.64,94.78,94.57,94.74,229031.0,94.1478,94.287,94.0781,94.2472,229031.0
2025-03-25 15:50:00,94.73,94.8,94.56,94.79,249834.0,94.2373,94.3069,94.0682,94.297,249834.0
2025-03-25 15:55:00,94.8,94.82,94.62,94.64,534912.0,94.3069,94.3268,94.1279,94.1478,534912.0
2025-03-26 09:30:00,95.02,95.26,94.76,95.18,118478.0,94.5258,94.7645,94.2671,94.685,118478.0
2025-03-26 09:35:00,95.19,95.31,95.09,95.28,80895.0,94.6949,94.8143,94.5954,94.7844,80895.0
2025-03-26 09:40:00,95.29,95.33,95.22,95.31,13996.0,94.7944,94.8342,94.7248,94.8143,13996.0
2025-03-26 09:45:00,95.3,95.35,95.23,95.26,16264.0,94.8043,94.8541,94.7347,94.7645,16264.0
2025-03-26 09:50:00,95.27,95.29,95.14,95.19,32361.0,94.7745,94.7944,94.6452,94.6949,32361.0
2025-03-26 09:55:00,95.2,95.34,95.16,95.19,18761.0,94.7049,94.8441,94.6651,94.6949,18761.0
2025-03-26 10:00:00,95.18,95.39,95.13,95.22,31254.0,94.685,94.8939,94.6352,94.7248,31254.0
2025-03-26 10:05:00,95.21,95.34,95.21,95.29,12555.0,94.7148,94.8441,94.7148,94.7944,12555.0
2025-03-26 10:10:00,95.27,95.54,95.27,95.45,16060.0,94.7745,95.0431,94.7745,94.9536,16060.0
2025-03-26 10:15:00,95.48,95.48,95.33,95.36,19649.0,94.9834,94.9834,94.8342,94.864,19649.0
2025-03-26 10:20:00,95.35,95.39,95.28,95.34,14608.0,94.8541,94.8939,94.7844,94.8441,14608.0
2025-03-26 10:25:00,95.33,95.33,95.2,95.2,16331.0,94.8342,94.8342,94.7049,94.7049,16331.0
2025-03-26 10:30:00,95.19,95.31,95.18,95.27,22227.0,94.6949,94.8143,94.685,94.7745,22227.0
2025-03-26 10:35:00,95.26,95.38,95.25,95.35,11249.0,94.7645,94.8839,94.7546,94.8541,11249.0
2025-03-26 10:40:00,95.35,95.36,95.27,95.34,39241.0,94.8541,94.864,94.7745,94.8441,39241.0
2025-03-26 10:45:00,95.34,95.35,95.24,95.25,12136.0,94.8441,94.8541,94.7446,94.7546,12136.0
2025-03-26 10:50:00,95.26,95.33,95.24,95.25,15709.0,94.7645,94.8342,94.7446,94.7546,15709.0
2025-03-26 10:55:00,95.26,95.28,95.19,95.26,5095.0,94.7645,94.7844,94.6949,94.7645,5095.0
2025-03-26 11:00:00,95.27,95.32,95.26,95.27,4561.0,94.7745,94.8242,94.7645,94.7745,4561.0
2025-03-26 11:05:00,95.27,95.27,95.18,95.23,5723.0,94.7745,94.7745,94.685,94.7347,5723.0
2025-03-26 11:10:00,95.23,95.24,95.07,95.13,119114.0,94.7347,94.7446,94.5755,94.6352,119114.0
2025-03-26 11:15:00,95.14,95.14,94.98,94.98,13827.0,94.6452,94.6452,94.486,94.486,13827.0
2025-03-26 11:20:00,94.97,94.98,94.91,94.97,40668.0,94.4761,94.486,94.4164,94.4761,40668.0
2025-03-26 11:25:00,94.95,94.95,94.79,94.8,20162.0,94.4562,94.4562,94.297,94.3069,20162.0
2025-03-26 11:30:00,94.79,94.82,94.7,94.72,10037.0,94.297,94.3268,94.2075,94.2274,10037.0
2025-03-26 11:35:00,94.73,94.9,94.72,94.87,30497.0,94.2373,94.4064,94.2274,94.3766,30497.0
2025-03-26 11:40:00,94.88,94.89,94.81,94.83,16301.0,94.3865,94.3965,94.3169,94.3368,16301.0
2025-03-26 11:45:00,94.82,94.83,94.78,94.83,19196.0,94.3268,94.3368,94.287,94.3368,19196.0
2025-03-26 11:50:00,94.84,94.87,94.74,94.86,19609.0,94.3467,94.3766,94.2472,94.3666,19609.0
2025-03-26 11:55:00,94.86,94.86,94.74,94.79,76836.0,94.3666,94.3666,94.2472,94.297,76836.0
2025-03-26 12:00:00,94.8,94.92,94.78,94.86,10829.0,94.3069,94.4263,94.287,94.3666,10829.0
2025-03-26 12:05:00,94.86,94.9,94.81,94.86,30995.0,94.3666,94.4064,94.3169,94.3666,30995.0
2025-03-26 12:10:00,94.86,94.89,94.83,94.87,8905.0,94.3666,94.3965,94.3368,94.3766,8905.0
2025-03-26 12:15:00,94.89,94.9,94.82,94.83,19846.0,94.3965,94.4064,94.3268,94.3368,19846.0
2025-03-26 12:20:00,94.84,94.88,94.81,94.87,14425.0,94.3467,94.3865,94.3169,94.3766,14425.0
2025-03-26 12:25:00,94.88,94.97,94.87,94.96,7297.0,94.3865,94.4761,94.3766,94.4661,7297.0
2025-03-26 12:30:00,94.95,94.99,94.91,94.93,6802.0,94.4562,94.4959,94.4164,94.4363,6802.0
2025-03-26 12:35:00,94.94,94.99,94.92,94.92,7266.0,94.4462,94.4959,94.4263,94.4263,7266.0
2025-03-26 12:40:00,94.9,94.94,94.89,94.92,7367.0,94.4064,94.4462,94.3965,94.4263,7367.0
2025-03-26 12:45:00,94.93,95.06,94.93,95.03,6347.0,94.4363,94.5656,94.4363,94.5357,6347.0
2025-03-26 12:50:00,95.03,95.03,94.92,94.93,8468.0,94.5357,94.5357,94.4263,94.4363,8468.0
2025-03-26 12:55:00,94.93,94.94,94.89,94.94,8021.0,94.4363,94.4462,94.3965,94.4462,8021.0
2025-03-26 13:00:00,94.94,94.98,94.91,94.98,14428.0,94.4462,94.486,94.4164,94.486,14428.0
2025-03-26 13:05:00,94.97,94.97,94.91,94.96,22930.0,94.4761,94.4761,94.4164,94.4661,22930.0
2025-03-26 13:10:00,94.95,95.06,94.95,94.99,10307.0,94.4562,94.5656,94.4562,94.4959,10307.0
2025-03-26 13:15:00,94.98,94.98,94.84,94.89,25319.0,94.486,94.486,94.3467,94.3965,25319.0
2025-03-26 13:20:00,94.9,94.96,94.88,94.92,6421.0,94.4064,94.4661,94.3865,94.4263,6421.0
2025-03-26 13:25:00,94.91,94.93,94.87,94.89,6025.0,94.4164,94.4363,94.3766,94.3965,6025.0
2025-03-26 13:30:00,94.88,94.89,94.74,94.78,11037.0,94.3865,94.3965,94.2472,94.287,11037.0
2025-03-26 13:35:00,94.76,94.86,94.76,94.86,14766.0,94.2671,94.3666,94.2671,94.3666,14766.0
2025-03-26 13:40:00,94.86,94.94,94.81,94.85,26620.0,94.3666,94.4462,94.3169,94.3567,26620.0
2025-03-26 13:45:00,94.84,94.88,94.8,94.84,23161.0,94.3467,94.3865,94.3069,94.3467,23161.0
2025-03-26 13:50:00,94.85,94.89,94.8,94.81,13399.0,94.3567,94.3965,94.3069,94.3169,13399.0
2025-03-26 13:55:00,94.81,94.81,94.76,94.77,11065.0,94.3169,94.3169,94.2671,94.2771,11065.0
2025-03-26 14:00:00,94.76,94.93,94.76,94.93,11089.0,94.2671,94.4363,94.2671,94.4363,11089.0
2025-03-26 14:05:00,94.94,94.95,94.89,94.93,4946.0,94.4462,94.4562,94.3965,94.4363,4946.0
2025-03-26 14:10:00,94.94,95.0,94.94,94.96,7292.0,94.4462,94.5059,94.4462,94.4661,7292.0
2025-03-26 14:15:00,94.98,95.02,94.95,94.98,15888.0,94.486,94.5258,94.4562,94.486,15888.0
2025-03-26 14:20:00,94.97,95.08,94.97,95.04,66099.0,94.4761,94.5855,94.4761,94.5457,66099.0
2025-03-26 14:25:00,95.04,95.04,94.95,94.97,11764.0,94.5457,94.5457,94.4562,94.4761,11764.0
2025-03-26 14:30:00,94.96,95.0,94.93,94.93,17515.0,94.4661,94.5059,94.4363,94.4363,17515.0
2025-03-26 14:35:00,94.94,94.98,94.92,94.95,11851.0,94.4462,94.486,94.4263,94.4562,11851.0
2025-03-26 14:40:00,94.95,95.0,94.9,94.92,12845.0,94.4562,94.5059,94.4064,94.4263,12845.0
2025-03-26 14:45:00,94.92,94.97,94.79,94.83,14539.0,94.4263,94.4761,94.297,94.3368,14539.0
2025-03-26 14:50:00,94.86,94.87,94.81,94.84,8712.0,94.3666,94.3766,94.3169,94.3467,8712.0
2025-03-26 14:55:00,94.83,94.87,94.8,94.84,13086.0,94.3368,94.3766,94.3069,94.3467,13086.0
2025-03-26 15:00:00,94.84,94.89,94.8,94.8,25645.0,94.3467,94.3965,94.3069,94.3069,25645.0
2025-03-26 15:05:00,94.8,94.89,94.8,94.82,19171.0,94.3069,94.3965,94.3069,94.3268,19171.0
2025-03-26 15:10:00,94.83,94.9,94.79,94.88,17962.0,94.3368,94.4064,94.297,94.3865,17962.0
2025-03-26 15:15:00,94.87,94.96,94.87,94.95,22571.0,94.3766,94.4661,94.3766,94.4562,22571.0
2025-03-26 15:20:00,94.95,95.06,94.95,94.96,53436.0,94.4562,94.5656,94.4562,94.4661,53436.0
2025-03-26 15:25:00,94.93,95.03,94.93,94.98,21876.0,94.4363,94.5357,94.4363,94.486,21876.0
2025-03-26 15:30:00,94.99,95.07,94.93,94.99,36968.0,94.4959,94.5755,94.4363,94.4959,36968.0
2025-03-26 15:35:00,94.98,95.08,94.98,95.02,46289.0,94.486,94.5855,94.486,94.5258,46289.0
2025-03-26 15:40:00,95.02,95.17,95.01,95.1,53624.0,94.5258,94.675,94.5158,94.6054,53624.0
2025-03-26 15:45:00,95.09,95.2,95.08,95.17,86365.0,94.5954,94.7049,94.5855,94.675,86365.0
2025-03-26 15:50:00,95.17,95.23,95.07,95.15,261774.0,94.675,94.7347,94.5755,94.6551,261774.0
2025-03-26 15:55:00,95.14,95.18,95.08,95.1,700543.0,94.6452,94.685,94.5855,94.6054,700543.0
2025-03-27 09:30:00,95.21,95.21,94.94,95.09,60911.0,94.7148,94.7148,94.4462,94.5954,60911.0
2025-03-27 09:35:00,95.07,95.28,95.06,95.15,32823.0,94.5755,94.7844,94.5656,94.6551,32823.0
2025-03-27 09:40:00,95.14,95.14,95.08,95.09,5520.0,94.6452,94.6452,94.5855,94.5954,5520.0
2025-03-27 09:45:00,95.11,95.24,95.04,95.12,34102.0,94.6153,94.7446,94.5457,94.6253,34102.0
2025-03-27 09:50:00,95.13,95.29,95.1,95.29,34649.0,94.6352,94.7944,94.6054,94.7944,34649.0
2025-03-27 09:55:00,95.31,95.37,95.27,95.36,26330.0,94.8143,94.874,94.7745,94.864,26330.0
2025-03-27 10:00:00,95.36,95.6,95.35,95.59,19319.0,94.864,95.1028,94.8541,95.0928,19319.0
2025-03-27 10:05:00,95.63,95.77,95.57,95.75,11450.0,95.1326,95.2719,95.0729,95.252,11450.0
2025-03-27 10:10:00,95.76,95.78,95.64,95.76,20598.0,95.2619,95.2818,95.1426,95.2619,20598.0
2025-03-27 10:15:00,95.75,95.94,95.74,95.92,27178.0,95.252,95.441,95.242,95.4211,27178.0
2025-03-27 10:20:00,95.91,95.91,95.78,95.85,18402.0,95.4112,95.4112,95.2818,95.3515,18402.0
2025-03-27 10:25:00,95.86,95.88,95.77,95.84,19895.0,95.3614,95.3813,95.2719,95.3415,19895.0
2025-03-27 10:30:00,95.84,95.85,95.77,95.8,25085.0,95.3415,95.3515,95.2719,95.3017,25085.0
2025-03-27 10:35:00,95.81,95.82,95.68,95.7,161859.0,95.3117,95.3216,95.1824,95.2023,161859.0
2025-03-27 10:40:00,95.71,95.89,95.71,95.84,53971.0,95.2122,95.3913,95.2122,95.3415,53971.0
2025-03-27 10:45:00,95.86,95.95,95.83,95.87,108168.0,95.3614,95.451,95.3316,95.3714,108168.0
2025-03-27 10:50:00,95.88,95.92,95.86,95.86,14010.0,95.3813,95.4211,95.3614,95.3614,14010.0
2025-03-27 10:55:00,95.85,95.88,95.74,95.88,46013.0,95.3515,95.3813,95.242,95.3813,46013.0
2025-03-27 11:00:00,95.87,96.02,95.82,95.94,32969.0,95.3714,95.5206,95.3216,95.441,32969.0
2025-03-27 11:05:00,95.94,95.94,95.81,95.81,13258.0,95.441,95.441,95.3117,95.3117,13258.0
2025-03-27 11:10:00,95.81,95.89,95.81,95.89,50619.0,95.3117,95.3913,95.3117,95.3913,50619.0
2025-03-27 11:15:00,95.89,95.98,95.83,95.98,14157.0,95.3913,95.4808,95.3316,95.4808,14157.0
2025-03-27 11:20:00,95.97,95.98,95.91,95.93,11414.0,95.4709,95.4808,95.4112,95.4311,11414.0
2025-03-27 11:25:00,95.92,95.92,95.71,95.71,12396.0,95.4211,95.4211,95.2122,95.2122,12396.0
2025-03-27 11:30:00,95.72,95.72,95.44,95.44,36327.0,95.2222,95.2222,94.9436,94.9436,36327.0
2025-03-27 11:35:00,95.42,95.45,95.13,95.25,39491.0,94.9237,94.9536,94.6352,94.7546,39491.0
2025-03-27 11:40:00,95.22,95.23,95.08,95.08,52274.0,94.7248,94.7347,94.5855,94.5855,52274.0
2025-03-27 11:45:00,95.08,95.1,94.89,94.91,93455.0,94.5855,94.6054,94.3965,94.4164,93455.0
2025-03-27 11:50:00,94.91,95.0,94.88,94.89,23941.0,94.4164,94.5059,94.3865,94.3965,23941.0
2025-03-27 11:55:00,94.87,94.92,94.8,94.92,16404.0,94.3766,94.4263,94.3069,94.4263,16404.0
2025-03-27 12:00:00,94.93,94.93,94.85,94.92,19093.0,94.4363,94.4363,94.3567,94.4263,19093.0
2025-03-27 12:05:00,94.94,95.08,94.94,95.04,43602.0,94.4462,94.5855,94.4462,94.5457,43602.0
2025-03-27 12:10:00,95.03,95.03,94.93,94.94,9913.0,94.5357,94.5357,94.4363,94.4462,9913.0
2025-03-27 12:15:00,94.92,95.03,94.91,95.02,15277.0,94.4263,94.5357,94.4164,94.5258,15277.0
2025-03-27 12:20:00,95.02,95.07,95.0,95.06,21400.0,94.5258,94.5755,94.5059,94.5656,21400.0
2025-03-27 12:25:00,95.06,95.06,94.98,94.99,14328.0,94.5656,94.5656,94.486,94.4959,14328.0
2025-03-27 12:30:00,94.99,95.1,94.99,95.03,21081.0,94.4959,94.6054,94.4959,94.5357,21081.0
2025-03-27 12:35:00,95.04,95.06,94.88,94.97,18289.0,94.5457,94.5656,94.3865,94.4761,18289.0
2025-03-27 12:40:00,94.97,94.98,94.93,94.94,11241.0,94.4761,94.486,94.4363,94.4462,11241.0
2025-03-27 12:45:00,94.93,94.97,94.77,94.78,19647.0,94.4363,94.4761,94.2771,94.287,19647.0
2025-03-27 12:50:00,94.78,94.82,94.74,94.81,9614.0,94.287,94.3268,94.2472,94.3169,9614.0
2025-03-27 12:55:00,94.82,94.82,94.69,94.72,24903.0,94.3268,94.3268,94.1975,94.2274,24903.0
2025-03-27 13:00:00,94.73,94.83,94.71,94.79,11101.0,94.2373,94.3368,94.2174,94.297,11101.0
2025-03-27 13:05:00,94.81,94.92,94.79,94.89,17254.0,94.3169,94.4263,94.297,94.3965,17254.0
2025-03-27 13:10:00,94.89,94.96,94.84,94.95,10582.0,94.3965,94.4661,94.3467,94.4562,10582.0
2025-03-27 13:15:00,94.96,94.96,94.86,94.86,10914.0,94.4661,94.4661,94.3666,94.3666,10914.0
2025-03-27 13:20:00,94.86,94.93,94.85,94.92,11703.0,94.3666,94.4363,94.3567,94.4263,11703.0
2025-03-27 13:25:00,94.9,94.9,94.83,94.84,14347.0,94.4064,94.4064,94.3368,94.3467,14347.0
2025-03-27 13:30:00,94.84,94.87,94.71,94.71,14934.0,94.3467,94.3766,94.2174,94.2174,14934.0
2025-03-27 13:35:00,94.71,94.77,94.64,94.7,15053.0,94.2174,94.2771,94.1478,94.2075,15053.0
2025-03-27 13:40:00,94.68,94.7,94.65,94.65,14307.0,94.1876,94.2075,94.1577,94.1577,14307.0
2025-03-27 13:45:00,94.64,94.74,94.62,94.73,21218.0,94.1478,94.2472,94.1279,94.2373,21218.0
2025-03-27 13:50:00,94.74,94.75,94.64,94.64,21056.0,94.2472,94.2572,94.1478,94.1478,21056.0
2025-03-27 13:55:00,94.65,94.67,94.61,94.66,9776.0,94.1577,94.1776,94.1179,94.1677,9776.0
2025-03-27 14:00:00,94.66,94.77,94.65,94.75,9502.0,94.1677,94.2771,94.1577,94.2572,9502.0
2025-03-27 14:05:00,94.75,94.88,94.74,94.82,15730.0,94.2572,94.3865,94.2472,94.3268,15730.0
2025-03-27 14:10:00,94.81,95.0,94.8,95.0,17741.0,94.3169,94.5059,94.3069,94.5059,17741.0
2025-03-27 14:15:00,94.98,94.99,94.93,94.97,13623.0,94.486,94.4959,94.4363,94.4761,13623.0
2025-03-27 14:20:00,94.97,95.0,94.85,94.85,16572.0,94.4761,94.5059,94.3567,94.3567,16572.0
2025-03-27 14:25:00,94.84,94.92,94.81,94.88,15982.0,94.3467,94.4263,94.3169,94.3865,15982.0
2025-03-27 14:30:00,94.87,94.93,94.84,94.89,17181.0,94.3766,94.4363,94.3467,94.3965,17181.0
2025-03-27 14:35:00,94.89,95.0,94.89,94.96,9889.0,94.3965,94.5059,94.3965,94.4661,9889.0
2025-03-27 14:40:00,94.96,94.99,94.92,94.92,13642.0,94.4661,94.4959,94.4263,94.4263,13642.0
2025-03-27 14:45:00,94.93,94.99,94.93,94.95,7261.0,94.4363,94.4959,94.4363,94.4562,7261.0
2025-03-27 14:50:00,94.97,94.99,94.87,94.92,12356.0,94.4761,94.4959,94.3766,94.4263,12356.0
2025-03-27 14:55:00,94.93,94.93,94.76,94.76,13441.0,94.4363,94.4363,94.2671,94.2671,13441.0
2025-03-27 15:00:00,94.79,94.93,94.78,94.92,21653.0,94.297,94.4363,94.287,94.4263,21653.0
2025-03-27 15:05:00,94.91,95.06,94.87,95.04,12335.0,94.4164,94.5656,94.3766,94.5457,12335.0
2025-03-27 15:10:00,95.06,95.15,94.99,95.15,12601.0,94.5656,94.6551,94.4959,94.6551,12601.0
2025-03-27 15:15:00,95.15,95.28,95.13,95.26,15263.0,94.6551,94.7844,94.6352,94.7645,15263.0
2025-03-27 15:20:00,95.25,95.42,95.24,95.3,25978.0,94.7546,94.9237,94.7446,94.8043,25978.0
2025-03-27 15:25:00,95.3,95.34,95.28,95.32,16247.0,94.8043,94.8441,94.7844,94.8242,16247.0
2025-03-27 15:30:00,95.32,95.33,95.14,95.2,32412.0,94.8242,94.8342,94.6452,94.7049,32412.0
2025-03-27 15:35:00,95.2,95.2,95.04,95.11,29996.0,94.7049,94.7049,94.5457,94.6153,29996.0
2025-03-27 15:40:00,95.09,95.2,95.07,95.14,38214.0,94.5954,94.7049,94.5755,94.6452,38214.0
2025-03-27 15:45:00,95.16,95.17,94.99,95.13,39409.0,94.6651,94.675,94.4959,94.6352,39409.0
2025-03-27 15:50:00,95.12,95.12,94.89,95.06,238297.0,94.6253,94.6253,94.3965,94.5656,238297.0
2025-03-27 15:55:00,95.08,95.09,94.81,94.87,518854.0,94.5855,94.5954,94.3169,94.3766,518854.0
2025-03-28 09:30:00,95.26,95.39,95.0,95.07,96970.0,94.7645,94.8939,94.5059,94.5755,96970.0
2025-03-28 09:35:00,95.08,95.19,95.03,95.07,40640.0,94.5855,94.6949,94.5357,94.5755,40640.0
2025-03-28 09:40:00,95.06,95.14,94.96,95.04,30383.0,94.5656,94.6452,94.4661,94.5457,30383.0
2025-03-28 09:45:00,95.03,95.03,94.58,94.73,47975.0,94.5357,94.5357,94.0881,94.2373,47975.0
2025-03-28 09:50:00,94.73,94.86,94.69,94.82,34694.0,94.2373,94.3666,94.1975,94.3268,34694.0
2025-03-28 09:55:00,94.8,94.82,94.67,94.67,20416.0,94.3069,94.3268,94.1776,94.1776,20416.0
2025-03-28 10:00:00,94.66,94.95,94.47,94.84,56273.0,94.1677,94.4562,93.9787,94.3467,56273.0
2025-03-28 10:05:00,94.85,94.88,94.76,94.81,29787.0,94.3567,94.3865,94.2671,94.3169,29787.0
2025-03-28 10:10:00,94.81,94.84,94.72,94.75,9616.0,94.3169,94.3467,94.2274,94.2572,9616.0
2025-03-28 10:15:00,94.73,94.75,94.64,94.7,22268.0,94.2373,94.2572,94.1478,94.2075,22268.0
2025-03-28 10:20:00,94.71,94.73,94.66,94.68,8323.0,94.2174,94.2373,94.1677,94.1876,8323.0
2025-03-28 10:25:00,94.68,94.78,94.62,94.63,76960.0,94.1876,94.287,94.1279,94.1378,76960.0
2025-03-28 10:30:00,94.64,94.71,94.45,94.56,63625.0,94.1478,94.2174,93.9588,94.0682,63625.0
2025-03-28 10:35:00,94.54,94.59,94.5,94.59,14269.0,94.0483,94.098,94.0085,94.098,14269.0
2025-03-28 10:40:00,94.59,94.62,94.49,94.52,15336.0,94.098,94.1279,93.9986,94.0284,15336.0
2025-03-28 10:45:00,94.53,94.54,94.35,94.43,36267.0,94.0383,94.0483,93.8593,93.9389,36267.0
2025-03-28 10:50:00,94.42,94.56,94.41,94.51,24361.0,93.9289,94.0682,93.919,94.0184,24361.0
2025-03-28 10:55:00,94.51,94.61,94.5,94.56,27966.0,94.0184,94.1179,94.0085,94.0682,27966.0
2025-03-28 11:00:00,94.55,94.55,94.49,94.52,23567.0,94.0582,94.0582,93.9986,94.0284,23567.0
2025-03-28 11:05:00,94.51,94.61,94.47,94.47,41206.0,94.0184,94.1179,93.9787,93.9787,41206.0
2025-03-28 11:10:00,94.47,94.59,94.45,94.52,53165.0,93.9787,94.098,93.9588,94.0284,53165.0
2025-03-28 11:15:00,94.5,94.56,94.48,94.51,32651.0,94.0085,94.0682,93.9886,94.0184,32651.0
2025-03-28 11:20:00,94.51,94.57,94.47,94.47,18892.0,94.0184,94.0781,93.9787,93.9787,18892.0
2025-03-28 11:25:00,94.46,94.56,94.45,94.56,8809.0,93.9687,94.0682,93.9588,94.0682,8809.0
2025-03-28 11:30:00,94.56,94.7,94.54,94.7,15648.0,94.0682,94.2075,94.0483,94.2075,15648.0
2025-03-28 11:35:00,94.7,94.72,94.64,94.7,18907.0,94.2075,94.2274,94.1478,94.2075,18907.0
2025-03-28 11:40:00,94.71,94.71,94.6,94.63,40280.0,94.2174,94.2174,94.108,94.1378,40280.0
2025-03-28 11:45:00,94.64,94.7,94.62,94.68,15277.0,94.1478,94.2075,94.1279,94.1876,15277.0
2025-03-28 11:50:00,94.68,94.69,94.62,94.69,6840.0,94.1876,94.1975,94.1279,94.1975,6840.0
2025-03-28 11:55:00,94.69,94.71,94.66,94.69,6279.0,94.1975,94.2174,94.1677,94.1975,6279.0
2025-03-28 12:00:00,94.7,94.81,94.69,94.81,11759.0,94.2075,94.3169,94.1975,94.3169,11759.0
2025-03-28 12:05:00,94.8,94.84,94.77,94.78,21637.0,94.3069,94.3467,94.2771,94.287,21637.0
2025-03-28 12:10:00,94.78,94.79,94.73,94.73,4533.0,94.287,94.297,94.2373,94.2373,4533.0
2025-03-28 12:15:00,94.73,94.74,94.61,94.69,18749.0,94.2373,94.2472,94.1179,94.1975,18749.0
2025-03-28 12:20:00,94.69,94.74,94.65,94.65,29981.0,94.1975,94.2472,94.1577,94.1577,29981.0
2025-03-28 12:25:00,94.65,94.65,94.51,94.52,9467.0,94.1577,94.1577,94.0184,94.0284,9467.0
2025-03-28 12:30:00,94.51,94.59,94.47,94.51,25794.0,94.0184,94.098,93.9787,94.0184,25794.0
2025-03-28 12:35:00,94.5,94.56,94.49,94.51,32518.0,94.0085,94.0682,93.9986,94.0184,32518.0
2025-03-28 12:40:00,94.51,94.59,94.48,94.49,51954.0,94.0184,94.098,93.9886,93.9986,51954.0
2025-03-28 12:45:00,94.49,94.6,94.49,94.56,20022.0,93.9986,94.108,93.9986,94.0682,20022.0
2025-03-28 12:50:00,94.57,94.67,94.56,94.62,8902.0,94.0781,94.1776,94.0682,94.1279,8902.0
2025-03-28 12:55:00,94.61,94.61,94.54,94.57,15088.0,94.1179,94.1179,94.0483,94.0781,15088.0
2025-03-28 13:00:00,94.57,94.62,94.55,94.55,13296.0,94.0781,94.1279,94.0582,94.0582,13296.0
2025-03-28 13:05:00,94.55,94.55,94.47,94.47,8818.0,94.0582,94.0582,93.9787,93.9787,8818.0
2025-03-28 13:10:00,94.47,94.53,94.46,94.51,9069.0,93.9787,94.0383,93.9687,94.0184,9069.0
2025-03-28 13:15:00,94.5,94.5,94.41,94.48,20998.0,94.0085,94.0085,93.919,93.9886,20998.0
2025-03-28 13:20:00,94.48,94.5,94.4,94.44,12453.0,93.9886,94.0085,93.909,93.9488,12453.0
2025-03-28 13:25:00,94.44,94.44,94.39,94.43,13096.0,93.9488,93.9488,93.8991,93.9389,13096.0
2025-03-28 13:30:00,94.43,94.51,94.43,94.46,13710.0,93.9389,94.0184,93.9389,93.9687,13710.0
2025-03-28 13:35:00,94.46,94.53,94.43,94.52,12752.0,93.9687,94.0383,93.9389,94.0284,12752.0
2025-03-28 13:40:00,94.5,94.56,94.48,94.54,10111.0,94.0085,94.0682,93.9886,94.0483,10111.0
2025-03-28 13:45:00,94.53,94.57,94.49,94.5,15256.0,94.0383,94.0781,93.9986,94.0085,15256.0
2025-03-28 13:50:00,94.49,94.52,94.48,94.49,8182.0,93.9986,94.0284,93.9886,93.9986,8182.0
2025-03-28 13:55:00,94.5,94.59,94.48,94.59,15116.0,94.0085,94.098,93.9886,94.098,15116.0
2025-03-28 14:00:00,94.58,94.61,94.48,94.51,9939.0,94.0881,94.1179,93.9886,94.0184,9939.0
2025-03-28 14:05:00,94.53,94.53,94.41,94.46,13301.0,94.0383,94.0383,93.919,93.9687,13301.0
2025-03-28 14:10:00,94.46,94.49,94.29,94.29,25585.0,93.9687,93.9986,93.7996,93.7996,25585.0
2025-03-28 14:15:00,94.31,94.36,94.28,94.34,5340.0,93.8195,93.8692,93.7896,93.8493,5340.0
2025-03-28 14:20:00,94.34,94.35,94.2,94.2,8805.0,93.8493,93.8593,93.7101,93.7101,8805.0
2025-03-28 14:25:00,94.19,94.23,94.18,94.22,5800.0,93.7001,93.7399,93.6902,93.73,5800.0
2025-03-28 14:30:00,94.21,94.26,94.19,94.25,13576.0,93.72,93.7697,93.7001,93.7598,13576.0
2025-03-28 14:35:00,94.25,94.26,94.2,94.22,12403.0,93.7598,93.7697,93.7101,93.73,12403.0
2025-03-28 14:40:00,94.22,94.29,94.22,94.24,12173.0,93.73,93.7996,93.73,93.7499,12173.0
2025-03-28 14:45:00,94.25,94.37,94.25,94.36,13283.0,93.7598,93.8792,93.7598,93.8692,13283.0
2025-03-28 14:50:00,94.36,94.4,94.34,94.39,21009.0,93.8692,93.909,93.8493,93.8991,21009.0
2025-03-28 14:55:00,94.39,94.46,94.36,94.44,18369.0,93.8991,93.9687,93.8692,93.9488,18369.0
2025-03-28 15:00:00,94.45,94.52,94.42,94.45,27507.0,93.9588,94.0284,93.9289,93.9588,27507.0
2025-03-28 15:05:00,94.46,94.59,94.46,94.58,12542.0,93.9687,94.098,93.9687,94.0881,12542.0
2025-03-28 15:10:00,94.58,94.65,94.53,94.59,18289.0,94.0881,94.1577,94.0383,94.098,18289.0
2025-03-28 15:15:00,94.59,94.65,94.56,94.65,19139.0,94.098,94.1577,94.0682,94.1577,19139.0
2025-03-28 15:20:00,94.63,94.67,94.58,94.65,18105.0,94.1378,94.1776,94.0881,94.1577,18105.0
2025-03-28 15:25:00,94.64,94.66,94.56,94.58,23179.0,94.1478,94.1677,94.0682,94.0881,23179.0
2025-03-28 15:30:00,94.56,94.65,94.51,94.65,74113.0,94.0682,94.1577,94.0184,94.1577,74113.0
2025-03-28 15:35:00,94.65,94.74,94.61,94.62,82764.0,94.1577,94.2472,94.1179,94.1279,82764.0
2025-03-28 15:40:00,94.62,94.74,94.59,94.62,62589.0,94.1279,94.2472,94.098,94.1279,62589.0
2025-03-28 15:45:00,94.63,94.8,94.59,94.8,71709.0,94.1378,94.3069,94.098,94.3069,71709.0
2025-03-28 15:50:00,94.79,94.94,94.69,94.92,219738.0,94.297,94.4462,94.1975,94.4263,219738.0
2025-03-28 15:55:00,94.92,94.98,94.73,94.78,623528.0,94.4263,94.486,94.2373,94.287,623528.0
2025-03-31 09:30:00,94.79,95.52,94.79,95.43,83033.0,94.297,95.0232,94.297,94.9337,83033.0
2025-03-31 09:35:00,95.4,95.47,95.12,95.15,96147.0,94.9038,94.9735,94.6253,94.6551,96147.0
2025-03-31 09:40:00,95.16,95.26,95.01,95.24,79580.0,94.6651,94.7645,94.5158,94.7446,79580.0
2025-03-31 09:45:00,95.23,95.24,94.95,94.95,95800.0,94.7347,94.7446,94.4562,94.4562,95800.0
2025-03-31 09:50:00,94.98,95.32,94.94,95.22,78225.0,94.486,94.8242,94.4462,94.7248,78225.0
2025-03-31 09:55:00,95.2,95.44,95.2,95.31,110534.0,94.7049,94.9436,94.7049,94.8143,110534.0
2025-03-31 10:00:00,95.32,95.37,95.2,95.26,120211.0,94.8242,94.874,94.7049,94.7645,120211.0
2025-03-31 10:05:00,95.25,95.38,95.14,95.27,64587.0,94.7546,94.8839,94.6452,94.7745,64587.0
2025-03-31 10:10:00,95.25,95.25,95.09,95.15,39350.0,94.7546,94.7546,94.5954,94.6551,39350.0
2025-03-31 10:15:00,95.18,95.23,95.08,95.16,33264.0,94.685,94.7347,94.5855,94.6651,33264.0
2025-03-31 10:20:00,95.15,95.29,95.12,95.25,28290.0,94.6551,94.7944,94.6253,94.7546,28290.0
2025-03-31 10:25:00,95.24,95.37,95.21,95.34,34298.0,94.7446,94.874,94.7148,94.8441,34298.0
2025-03-31 10:30:00,95.34,95.63,95.31,95.59,241250.0,94.8441,95.1326,94.8143,95.0928,241250.0
2025-03-31 10:35:00,95.6,95.68,95.52,95.65,58445.0,95.1028,95.1824,95.0232,95.1525,58445.0
2025-03-31 10:40:00,95.64,95.68,95.52,95.61,65338.0,95.1426,95.1824,95.0232,95.1127,65338.0
2025-03-31 10:45:00,95.61,95.81,95.57,95.65,159484.0,95.1127,95.3117,95.0729,95.1525,159484.0
2025-03-31 10:50:00,95.67,95.67,95.5,95.6,41917.0,95.1724,95.1724,95.0033,95.1028,41917.0
2025-03-31 10:55:00,95.61,95.67,95.51,95.67,87871.0,95.1127,95.1724,95.0132,95.1724,87871.0
2025-03-31 11:00:00,95.68,95.78,95.65,95.77,17264.0,95.1824,95.2818,95.1525,95.2719,17264.0
2025-03-31 11:05:00,95.76,95.81,95.67,95.71,18832.0,95.2619,95.3117,95.1724,95.2122,18832.0
2025-03-31 11:10:00,95.71,95.8,95.69,95.77,107021.0,95.2122,95.3017,95.1923,95.2719,107021.0
2025-03-31 11:15:00,95.76,95.83,95.71,95.74,26271.0,95.2619,95.3316,95.2122,95.242,26271.0
2025-03-31 11:20:00,95.74,95.81,95.7,95.73,50518.0,95.242,95.3117,95.2023,95.2321,50518.0
2025-03-31 11:25:00,95.72,95.74,95.63,95.67,48132.0,95.2222,95.242,95.1326,95.1724,48132.0
2025-03-31 11:30:00,95.66,95.66,95.56,95.59,17138.0,95.1625,95.1625,95.063,95.0928,17138.0
2025-03-31 11:35:00,95.58,95.62,95.53,95.58,23682.0,95.0829,95.1227,95.0331,95.0829,23682.0
2025-03-31 11:40:00,95.56,95.59,95.37,95.38,20689.0,95.063,95.0928,94.874,94.8839,20689.0
2025-03-31 11:45:00,95.39,95.51,95.38,95.5,34311.0,94.8939,95.0132,94.8839,95.0033,34311.0
2025-03-31 11:50:00,95.5,95.5,95.4,95.42,20816.0,95.0033,95.0033,94.9038,94.9237,20816.0
2025-03-31 11:55:00,95.43,95.43,95.34,95.38,13868.0,94.9337,94.9337,94.8441,94.8839,13868.0
2025-03-31 12:00:00,95.38,95.4,95.32,95.34,20137.0,94.8839,94.9038,94.8242,94.8441,20137.0
2025-03-31 12:05:00,95.34,95.36,95.13,95.14,23072.0,94.8441,94.864,94.6352,94.6452,23072.0
2025-03-31 12:10:00,95.14,95.14,94.92,95.07,47483.0,94.6452,94.6452,94.4263,94.5755,47483.0
2025-03-31 12:15:00,95.08,95.16,95.03,95.16,22201.0,94.5855,94.6651,94.5357,94.6651,22201.0
2025-03-31 12:20:00,95.17,95.25,95.15,95.2,19945.0,94.675,94.7546,94.6551,94.7049,19945.0
2025-03-31 12:25:00,95.21,95.34,95.21,95.33,16928.0,94.7148,94.8441,94.7148,94.8342,16928.0
2025-03-31 12:30:00,95.33,95.38,95.3,95.36,21737.0,94.8342,94.8839,94.8043,94.864,21737.0
2025-03-31 12:35:00,95.36,95.37,95.27,95.32,19350.0,94.864,94.874,94.7745,94.8242,19350.0
2025-03-31 12:40:00,95.32,95.37,95.3,95.31,12905.0,94.8242,94.874,94.8043,94.8143,12905.0
2025-03-31 12:45:00,95.32,95.4,95.31,95.31,17069.0,94.8242,94.9038,94.8143,94.8143,17069.0
2025-03-31 12:50:00,95.32,95.37,95.32,95.35,9797.0,94.8242,94.874,94.8242,94.8541,9797.0
2025-03-31 12:55:00,95.33,95.33,95.12,95.19,79255.0,94.8342,94.8342,94.6253,94.6949,79255.0
2025-03-31 13:00:00,95.19,95.23,95.15,95.18,28366.0,94.6949,94.7347,94.6551,94.685,28366.0
2025-03-31 13:05:00,95.19,95.24,95.17,95.23,19261.0,94.6949,94.7446,94.675,94.7347,19261.0
2025-03-31 13:10:00,95.23,95.25,95.16,95.16,15198.0,94.7347,94.7546,94.6651,94.6651,15198.0
2025-03-31 13:15:00,95.16,95.21,95.13,95.13,25136.0,94.6651,94.7148,94.6352,94.6352,25136.0
2025-03-31 13:20:00,95.12,95.13,94.99,95.0,28508.0,94.6253,94.6352,94.4959,94.5059,28508.0
2025-03-31 13:25:00,95.0,95.1,94.97,95.1,9989.0,94.5059,94.6054,94.4761,94.6054,9989.0
2025-03-31 13:30:00,95.1,95.15,95.07,95.14,11207.0,94.6054,94.6551,94.5755,94.6452,11207.0
2025-03-31 13:35:00,95.14,95.16,95.07,95.15,14404.0,94.6452,94.6651,94.5755,94.6551,14404.0
2025-03-31 13:40:00,95.15,95.16,95.03,95.03,20632.0,94.6551,94.6651,94.5357,94.5357,20632.0
2025-03-31 13:45:00,95.04,95.09,95.02,95.05,21441.0,94.5457,94.5954,94.5258,94.5556,21441.0
2025-03-31 13:50:00,95.06,95.16,95.03,95.16,14200.0,94.5656,94.6651,94.5357,94.6651,14200.0
2025-03-31 13:55:00,95.17,95.18,95.06,95.06,15291.0,94.675,94.685,94.5656,94.5656,15291.0
2025-03-31 14:00:00,95.08,95.38,95.08,95.32,25566.0,94.5855,94.8839,94.5855,94.8242,25566.0
2025-03-31 14:05:00,95.33,95.58,95.28,95.57,33114.0,94.8342,95.0829,94.7844,95.0729,33114.0
2025-03-31 14:10:00,95.57,95.65,95.49,95.5,37180.0,95.0729,95.1525,94.9933,95.0033,37180.0
2025-03-31 14:15:00,95.51,95.58,95.47,95.58,27544.0,95.0132,95.0829,94.9735,95.0829,27544.0
2025-03-31 14:20:00,95.59,95.62,95.52,95.55,21448.0,95.0928,95.1227,95.0232,95.053,21448.0
2025-03-31 14:25:00,95.53,95.63,95.52,95.62,19369.0,95.0331,95.1326,95.0232,95.1227,19369.0
2025-03-31 14:30:00,95.62,95.71,95.61,95.64,27109.0,95.1227,95.2122,95.1127,95.1426,27109.0
2025-03-31 14:35:00,95.63,95.76,95.63,95.73,21829.0,95.1326,95.2619,95.1326,95.2321,21829.0
2025-03-31 14:40:00,95.75,95.84,95.71,95.76,20890.0,95.252,95.3415,95.2122,95.2619,20890.0
2025-03-31 14:45:00,95.76,95.78,95.63,95.68,29841.0,95.2619,95.2818,95.1326,95.1824,29841.0
2025-03-31 14:50:00,95.67,95.77,95.67,95.72,14921.0,95.1724,95.2719,95.1724,95.2222,14921.0
2025-03-31 14:55:00,95.73,95.76,95.61,95.62,19428.0,95.2321,95.2619,95.1127,95.1227,19428.0
2025-03-31 15:00:00,95.62,95.81,95.62,95.8,56200.0,95.1227,95.3117,95.1227,95.3017,56200.0
2025-03-31 15:05:00,95.8,95.94,95.79,95.92,77790.0,95.3017,95.441,95.2918,95.4211,77790.0
2025-03-31 15:10:00,95.92,95.99,95.84,95.97,36631.0,95.4211,95.4907,95.3415,95.4709,36631.0
2025-03-31 15:15:00,95.97,96.05,95.95,96.0,35362.0,95.4709,95.5504,95.451,95.5007,35362.0
2025-03-31 15:20:00,96.01,96.07,95.98,96.01,93558.0,95.5106,95.5703,95.4808,95.5106,93558.0
2025-03-31 15:25:00,96.02,96.05,95.81,95.83,70305.0,95.5206,95.5504,95.3117,95.3316,70305.0
2025-03-31 15:30:00,95.84,96.02,95.82,96.01,51957.0,95.3415,95.5206,95.3216,95.5106,51957.0
2025-03-31 15:35:00,96.0,96.04,95.83,95.93,81335.0,95.5007,95.5405,95.3316,95.4311,81335.0
2025-03-31 15:40:00,95.91,96.3,95.89,96.0,162667.0,95.4112,95.7991,95.3913,95.5007,162667.0
2025-03-31 15:45:00,95.98,96.07,95.85,95.94,137253.0,95.4808,95.5703,95.3515,95.441,137253.0
2025-03-31 15:50:00,95.94,96.01,95.6,95.82,184766.0,95.441,95.5106,95.1028,95.3216,184766.0
2025-03-31 15:55:00,95.81,95.84,95.68,95.74,857654.0,95.3117,95.3415,95.1824,95.242,857654.0
2025-04-01 09:30:00,95.91,96.22,95.76,95.79,94478.0,95.4112,95.7196,95.2619,95.2918,94478.0
2025-04-01 09:35:00,95.81,95.9,95.33,95.73,193109.0,95.3117,95.4012,94.8342,95.2321,193109.0
2025-04-01 09:40:00,95.73,95.92,95.54,95.65,132673.0,95.2321,95.4211,95.0431,95.1525,132673.0
2025-04-01 09:45:00,95.6,96.01,95.57,96.01,160922.0,95.1028,95.5106,95.0729,95.5106,160922.0
2025-04-01 09:50:00,95.97,96.09,95.95,96.05,142775.0,95.4709,95.5902,95.451,95.5504,142775.0
2025-04-01 09:55:00,96.04,96.04,95.45,95.45,47293.0,95.5405,95.5405,94.9536,94.9536,47293.0
2025-04-01 10:00:00,95.45,95.68,95.28,95.29,142130.0,94.9536,95.1824,94.7844,94.7944,142130.0
2025-04-01 10:05:00,95.27,95.34,94.83,94.86,219679.0,94.7745,94.8441,94.3368,94.3666,219679.0
2025-04-01 10:10:00,94.86,94.94,94.76,94.83,90133.0,94.3666,94.4462,94.2671,94.3368,90133.0
2025-04-01 10:15:00,94.81,94.88,94.7,94.71,38609.0,94.3169,94.3865,94.2075,94.2174,38609.0
2025-04-01 10:20:00,94.7,94.84,94.66,94.75,54042.0,94.2075,94.3467,94.1677,94.2572,54042.0
2025-04-01 10:25:00,94.76,94.81,94.6,94.67,37840.0,94.2671,94.3169,94.108,94.1776,37840.0
2025-04-01 10:30:00,94.66,94.89,94.65,94.88,141000.0,94.1677,94.3965,94.1577,94.3865,141000.0
2025-04-01 10:35:00,94.87,95.18,94.86,95.1,63666.0,94.3766,94.685,94.3666,94.6054,63666.0
2025-04-01 10:40:00,95.09,95.46,95.06,95.38,46275.0,94.5954,94.9635,94.5656,94.8839,46275.0
2025-04-01 10:45:00,95.38,95.38,95.25,95.33,53475.0,94.8839,94.8839,94.7546,94.8342,53475.0
2025-04-01 10:50:00,95.33,95.51,95.32,95.47,40018.0,94.8342,95.0132,94.8242,94.9735,40018.0
2025-04-01 10:55:00,95.47,95.52,95.44,95.49,26776.0,94.9735,95.0232,94.9436,94.9933,26776.0
2025-04-01 11:00:00,95.51,95.64,95.42,95.63,28926.0,95.0132,95.1426,94.9237,95.1326,28926.0
2025-04-01 11:05:00,95.64,95.83,95.64,95.8,49251.0,95.1426,95.3316,95.1426,95.3017,49251.0
2025-04-01 11:10:00,95.81,95.93,95.79,95.93,29016.0,95.3117,95.4311,95.2918,95.4311,29016.0
2025-04-01 11:15:00,95.93,96.01,95.84,95.86,46731.0,95.4311,95.5106,95.3415,95.3614,46731.0
2025-04-01 11:20:00,95.87,95.87,95.72,95.85,64980.0,95.3714,95.3714,95.2222,95.3515,64980.0
2025-04-01 11:25:00,95.87,95.96,95.78,95.79,14330.0,95.3714,95.4609,95.2818,95.2918,14330.0
2025-04-01 11:30:00,95.73,95.76,95.63,95.71,84982.0,95.2321,95.2619,95.1326,95.2122,84982.0
2025-04-01 11:35:00,95.71,95.81,95.67,95.77,23074.0,95.2122,95.3117,95.1724,95.2719,23074.0
2025-04-01 11:40:00,95.77,95.79,95.74,95.76,19585.0,95.2719,95.2918,95.242,95.2619,19585.0
2025-04-01 11:45:00,95.79,95.85,95.79,95.81,24931.0,95.2918,95.3515,95.2918,95.3117,24931.0
2025-04-01 11:50:00,95.82,95.85,95.73,95.82,28816.0,95.3216,95.3515,95.2321,95.3216,28816.0
2025-04-01 11:55:00,95.83,95.89,95.77,95.89,57988.0,95.3316,95.3913,95.2719,95.3913,57988.0
2025-04-01 12:00:00,95.89,96.11,95.88,96.08,117693.0,95.3913,95.6101,95.3813,95.5803,117693.0
2025-04-01 12:05:00,96.06,96.06,95.96,96.0,13550.0,95.5604,95.5604,95.4609,95.5007,13550.0
2025-04-01 12:10:00,96.01,96.01,95.94,95.97,14368.0,95.5106,95.5106,95.441,95.4709,14368.0
2025-04-01 12:15:00,95.97,96.02,95.92,95.95,33130.0,95.4709,95.5206,95.4211,95.451,33130.0
2025-04-01 12:20:00,95.95,96.0,95.91,95.91,49663.0,95.451,95.5007,95.4112,95.4112,49663.0
2025-04-01 12:25:00,95.92,95.94,95.56,95.56,56461.0,95.4211,95.441,95.063,95.063,56461.0
2025-04-01 12:30:00,95.56,95.61,95.44,95.45,55884.0,95.063,95.1127,94.9436,94.9536,55884.0
2025-04-01 12:35:00,95.48,95.49,95.32,95.33,20313.0,94.9834,94.9933,94.8242,94.8342,20313.0
2025-04-01 12:40:00,95.34,95.38,95.25,95.29,83580.0,94.8441,94.8839,94.7546,94.7944,83580.0
2025-04-01 12:45:00,95.29,95.33,95.21,95.29,75555.0,94.7944,94.8342,94.7148,94.7944,75555.0
2025-04-01 12:50:00,95.28,95.37,95.28,95.34,52501.0,94.7844,94.874,94.7844,94.8441,52501.0
2025-04-01 12:55:00,95.34,95.47,95.34,95.38,31288.0,94.8441,94.9735,94.8441,94.8839,31288.0
2025-04-01 13:00:00,95.38,95.48,95.37,95.43,115236.0,94.8839,94.9834,94.874,94.9337,115236.0
2025-04-01 13:05:00,95.43,95.46,95.38,95.44,48616.0,94.9337,94.9635,94.8839,94.9436,48616.0
2025-04-01 13:10:00,95.44,95.54,95.41,95.51,32368.0,94.9436,95.0431,94.9138,95.0132,32368.0
2025-04-01 13:15:00,95.52,95.52,95.39,95.4,38084.0,95.0232,95.0232,94.8939,94.9038,38084.0
2025-04-01 13:20:00,95.41,95.43,95.37,95.4,18410.0,94.9138,94.9337,94.874,94.9038,18410.0
2025-04-01 13:25:00,95.39,95.4,95.22,95.31,37058.0,94.8939,94.9038,94.7248,94.8143,37058.0
2025-04-01 13:30:00,95.31,95.33,95.13,95.15,20639.0,94.8143,94.8342,94.6352,94.6551,20639.0
2025-04-01 13:35:00,95.14,95.24,95.14,95.24,23784.0,94.6452,94.7446,94.6452,94.7446,23784.0
2025-04-01 13:40:00,95.24,95.34,95.15,95.17,41631.0,94.7446,94.8441,94.6551,94.675,41631.0
2025-04-01 13:45:00,95.16,95.3,95.16,95.24,11448.0,94.6651,94.8043,94.6651,94.7446,11448.0
2025-04-01 13:50:00,95.26,95.32,95.18,95.18,178253.0,94.7645,94.8242,94.685,94.685,178253.0
2025-04-01 13:55:00,95.18,95.18,95.1,95.1,47574.0,94.685,94.685,94.6054,94.6054,47574.0
2025-04-01 14:00:00,95.1,95.1,94.9,95.01,53748.0,94.6054,94.6054,94.4064,94.5158,53748.0
2025-04-01 14:05:00,95.01,95.09,94.95,95.0,34197.0,94.5158,94.5954,94.4562,94.5059,34197.0
2025-04-01 14:10:00,95.0,95.04,94.94,95.03,14916.0,94.5059,94.5457,94.4462,94.5357,14916.0
2025-04-01 14:15:00,95.04,95.04,94.97,95.02,50119.0,94.5457,94.5457,94.4761,94.5258,50119.0
2025-04-01 14:20:00,95.01,95.01,94.91,94.91,11100.0,94.5158,94.5158,94.4164,94.4164,11100.0
2025-04-01 14:25:00,94.91,95.03,94.9,95.02,12152.0,94.4164,94.5357,94.4064,94.5258,12152.0
2025-04-01 14:30:00,95.01,95.09,94.98,95.04,36699.0,94.5158,94.5954,94.486,94.5457,36699.0
2025-04-01 14:35:00,95.03,95.06,94.91,94.94,14910.0,94.5357,94.5656,94.4164,94.4462,14910.0
2025-04-01 14:40:00,94.94,95.0,94.94,94.99,11241.0,94.4462,94.5059,94.4462,94.4959,11241.0
2025-04-01 14:45:00,94.98,95.01,94.93,94.94,46819.0,94.486,94.5158,94.4363,94.4462,46819.0
2025-04-01 14:50:00,94.94,94.96,94.88,94.91,34378.0,94.4462,94.4661,94.3865,94.4164,34378.0
2025-04-01 14:55:00,94.91,95.14,94.91,95.12,58692.0,94.4164,94.6452,94.4164,94.6253,58692.0
2025-04-01 15:00:00,95.1,95.25,95.09,95.22,18301.0,94.6054,94.7546,94.5954,94.7248,18301.0
2025-04-01 15:05:00,95.22,95.25,95.1,95.1,22032.0,94.7248,94.7546,94.6054,94.6054,22032.0
2025-04-01 15:10:00,95.09,95.18,95.05,95.18,24924.0,94.5954,94.685,94.5556,94.685,24924.0
2025-04-01 15:15:00,95.19,95.26,95.16,95.23,22541.0,94.6949,94.7645,94.6651,94.7347,22541.0
2025-04-01 15:20:00,95.22,95.31,95.19,95.31,13282.0,94.7248,94.8143,94.6949,94.8143,13282.0
2025-04-01 15:25:00,95.31,95.34,95.24,95.28,12304.0,94.8143,94.8441,94.7446,94.7844,12304.0
2025-04-01 15:30:00,95.28,95.47,95.26,95.42,95421.0,94.7844,94.9735,94.7645,94.9237,95421.0
2025-04-01 15:35:00,95.4,95.47,95.33,95.45,32224.0,94.9038,94.9735,94.8342,94.9536,32224.0
2025-04-01 15:40:00,95.44,95.52,95.37,95.48,26945.0,94.9436,95.0232,94.874,94.9834,26945.0
2025-04-01 15:45:00,95.46,95.64,95.45,95.64,37931.0,94.9635,95.1426,94.9536,95.1426,37931.0
2025-04-01 15:50:00,95.64,95.82,95.51,95.78,170431.0,95.1426,95.3216,95.0132,95.2818,170431.0
2025-04-01 15:55:00,95.79,95.88,95.71,95.78,424363.0,95.2918,95.3813,95.2122,95.2818,424363.0
2025-04-02 09:30:00,95.64,95.8,95.4,95.4,86717.0,95.1426,95.3017,94.9038,94.9038,86717.0
2025-04-02 09:35:00,95.35,95.5,95.14,95.44,122949.0,94.8541,95.0033,94.6452,94.9436,122949.0
2025-04-02 09:40:00,95.42,95.48,95.3,95.36,58684.0,94.9237,94.9834,94.8043,94.864,58684.0
2025-04-02 09:45:00,95.31,95.37,95.18,95.33,43490.0,94.8143,94.874,94.685,94.8342,43490.0
2025-04-02 09:50:00,95.33,95.35,95.23,95.24,21147.0,94.8342,94.8541,94.7347,94.7446,21147.0
2025-04-02 09:55:00,95.26,95.36,95.15,95.33,27773.0,94.7645,94.864,94.6551,94.8342,27773.0
2025-04-02 10:00:00,95.33,95.59,95.32,95.53,47341.0,94.8342,95.0928,94.8242,95.0331,47341.0
2025-04-02 10:05:00,95.54,95.55,95.41,95.5,14112.0,95.0431,95.053,94.9138,95.0033,14112.0
2025-04-02 10:10:00,95.52,95.71,95.51,95.64,9420.0,95.0232,95.2122,95.0132,95.1426,9420.0
2025-04-02 10:15:00,95.66,95.89,95.61,95.82,18250.0,95.1625,95.3913,95.1127,95.3216,18250.0
2025-04-02 10:20:00,95.8,95.84,95.73,95.75,38352.0,95.3017,95.3415,95.2321,95.252,38352.0
2025-04-02 10:25:00,95.77,95.83,95.71,95.75,23849.0,95.2719,95.3316,95.2122,95.252,23849.0
2025-04-02 10:30:00,95.76,95.78,95.73,95.75,61297.0,95.2619,95.2818,95.2321,95.252,61297.0
2025-04-02 10:35:00,95.73,95.84,95.64,95.77,81407.0,95.2321,95.3415,95.1426,95.2719,81407.0
2025-04-02 10:40:00,95.77,95.82,95.72,95.73,6664.0,95.2719,95.3216,95.2222,95.2321,6664.0
2025-04-02 10:45:00,95.75,95.89,95.74,95.89,30236.0,95.252,95.3913,95.242,95.3913,30236.0
2025-04-02 10:50:00,95.86,95.92,95.85,95.88,14522.0,95.3614,95.4211,95.3515,95.3813,14522.0
2025-04-02 10:55:00,95.89,96.11,95.89,96.06,65754.0,95.3913,95.6101,95.3913,95.5604,65754.0
2025-04-02 11:00:00,96.06,96.09,95.98,96.06,41408.0,95.5604,95.5902,95.4808,95.5604,41408.0
2025-04-02 11:05:00,96.06,96.07,95.97,95.99,45795.0,95.5604,95.5703,95.4709,95.4907,45795.0
2025-04-02 11:10:00,95.98,96.07,95.98,95.98,36049.0,95.4808,95.5703,95.4808,95.4808,36049.0
2025-04-02 11:15:00,95.99,96.0,95.92,96.0,84929.0,95.4907,95.5007,95.4211,95.5007,84929.0
2025-04-02 11:20:00,96.0,96.03,95.95,95.95,8648.0,95.5007,95.5305,95.451,95.451,8648.0
2025-04-02 11:25:00,95.96,96.08,95.96,96.02,11705.0,95.4609,95.5803,95.4609,95.5206,11705.0
2025-04-02 11:30:00,96.01,96.15,95.99,96.09,44707.0,95.5106,95.6499,95.4907,95.5902,44707.0
2025-04-02 11:35:00,96.09,96.09,95.97,96.05,24477.0,95.5902,95.5902,95.4709,95.5504,24477.0
2025-04-02 11:40:00,96.05,96.05,95.78,95.8,49766.0,95.5504,95.5504,95.2818,95.3017,49766.0
2025-04-02 11:45:00,95.81,95.83,95.6,95.63,18893.0,95.3117,95.3316,95.1028,95.1326,18893.0
2025-04-02 11:50:00,95.62,95.68,95.59,95.67,8887.0,95.1227,95.1824,95.0928,95.1724,8887.0
2025-04-02 11:55:00,95.68,95.7,95.6,95.64,21170.0,95.1824,95.2023,95.1028,95.1426,21170.0
2025-04-02 12:00:00,95.64,95.75,95.63,95.7,14508.0,95.1426,95.252,95.1326,95.2023,14508.0
2025-04-02 12:05:00,95.7,95.74,95.64,95.68,25374.0,95.2023,95.242,95.1426,95.1824,25374.0
2025-04-02 12:10:00,95.66,95.7,95.64,95.7,10974.0,95.1625,95.2023,95.1426,95.2023,10974.0
2025-04-02 12:15:00,95.73,95.75,95.61,95.63,23274.0,95.2321,95.252,95.1127,95.1326,23274.0
2025-04-02 12:20:00,95.63,95.72,95.62,95.69,11326.0,95.1326,95.2222,95.1227,95.1923,11326.0
2025-04-02 12:25:00,95.7,95.77,95.68,95.77,8405.0,95.2023,95.2719,95.1824,95.2719,8405.0
2025-04-02 12:30:00,95.76,95.87,95.75,95.87,70545.0,95.2619,95.3714,95.252,95.3714,70545.0
2025-04-02 12:35:00,95.88,95.9,95.75,95.83,13890.0,95.3813,95.4012,95.252,95.3316,13890.0
2025-04-02 12:40:00,95.82,95.9,95.81,95.9,7156.0,95.3216,95.4012,95.3117,95.4012,7156.0
2025-04-02 12:45:00,95.9,96.07,95.9,96.06,66988.0,95.4012,95.5703,95.4012,95.5604,66988.0
2025-04-02 12:50:00,96.06,96.13,96.05,96.06,22868.0,95.5604,95.63,95.5504,95.5604,22868.0
2025-04-02 12:55:00,96.08,96.12,96.01,96.09,25276.0,95.5803,95.6201,95.5106,95.5902,25276.0
2025-04-02 13:00:00,96.1,96.17,96.07,96.15,10675.0,95.6002,95.6698,95.5703,95.6499,10675.0
2025-04-02 13:05:00,96.14,96.2,96.13,96.13,24069.0,95.64,95.6997,95.63,95.63,24069.0
2025-04-02 13:10:00,96.15,96.24,96.15,96.2,21101.0,95.6499,95.7394,95.6499,95.6997,21101.0
2025-04-02 13:15:00,96.2,96.2,96.1,96.13,34558.0,95.6997,95.6997,95.6002,95.63,34558.0
2025-04-02 13:20:00,96.14,96.18,96.09,96.16,22082.0,95.64,95.6798,95.5902,95.6599,22082.0
2025-04-02 13:25:00,96.16,96.17,96.05,96.06,11055.0,95.6599,95.6698,95.5504,95.5604,11055.0
2025-04-02 13:30:00,96.06,96.07,95.98,96.03,17754.0,95.5604,95.5703,95.4808,95.5305,17754.0
2025-04-02 13:35:00,96.0,96.01,95.93,96.0,7029.0,95.5007,95.5106,95.4311,95.5007,7029.0
2025-04-02 13:40:00,96.01,96.02,95.87,95.9,57175.0,95.5106,95.5206,95.3714,95.4012,57175.0
2025-04-02 13:45:00,95.9,95.9,95.79,95.81,9358.0,95.4012,95.4012,95.2918,95.3117,9358.0
2025-04-02 13:50:00,95.81,95.85,95.77,95.84,10811.0,95.3117,95.3515,95.2719,95.3415,10811.0
2025-04-02 13:55:00,95.85,95.93,95.85,95.89,28989.0,95.3515,95.4311,95.3515,95.3913,28989.0
2025-04-02 14:00:00,95.87,95.93,95.81,95.86,16756.0,95.3714,95.4311,95.3117,95.3614,16756.0
2025-04-02 14:05:00,95.85,95.87,95.72,95.75,10879.0,95.3515,95.3714,95.2222,95.252,10879.0
2025-04-02 14:10:00,95.76,95.8,95.72,95.77,12012.0,95.2619,95.3017,95.2222,95.2719,12012.0
2025-04-02 14:15:00,95.77,95.77,95.65,95.67,64219.0,95.2719,95.2719,95.1525,95.1724,64219.0
2025-04-02 14:20:00,95.66,95.69,95.55,95.59,11425.0,95.1625,95.1923,95.053,95.0928,11425.0
2025-04-02 14:25:00,95.58,95.63,95.53,95.54,15326.0,95.0829,95.1326,95.0331,95.0431,15326.0
2025-04-02 14:30:00,95.57,95.66,95.57,95.63,20781.0,95.0729,95.1625,95.0729,95.1326,20781.0
2025-04-02 14:35:00,95.63,95.84,95.62,95.84,7739.0,95.1326,95.3415,95.1227,95.3415,7739.0
2025-04-02 14:40:00,95.84,95.94,95.81,95.89,25819.0,95.3415,95.441,95.3117,95.3913,25819.0
2025-04-02 14:45:00,95.9,95.91,95.83,95.87,13411.0,95.4012,95.4112,95.3316,95.3714,13411.0
2025-04-02 14:50:00,95.85,95.85,95.75,95.79,43943.0,95.3515,95.3515,95.252,95.2918,43943.0
2025-04-02 14:55:00,95.78,95.78,95.53,95.53,26859.0,95.2818,95.2818,95.0331,95.0331,26859.0
2025-04-02 15:00:00,95.54,95.79,95.54,95.79,21097.0,95.0431,95.2918,95.0431,95.2918,21097.0
2025-04-02 15:05:00,95.8,95.86,95.77,95.84,12295.0,95.3017,95.3614,95.2719,95.3415,12295.0
2025-04-02 15:10:00,95.82,95.84,95.77,95.79,15555.0,95.3216,95.3415,95.2719,95.2918,15555.0
2025-04-02 15:15:00,95.79,95.89,95.78,95.84,17961.0,95.2918,95.3913,95.2818,95.3415,17961.0
2025-04-02 15:20:00,95.83,95.94,95.8,95.87,22271.0,95.3316,95.441,95.3017,95.3714,22271.0
2025-04-02 15:25:00,95.88,95.9,95.8,95.85,23800.0,95.3813,95.4012,95.3017,95.3515,23800.0
2025-04-02 15:30:00,95.84,96.02,95.83,96.02,20122.0,95.3415,95.5206,95.3316,95.5206,20122.0
2025-04-02 15:35:00,96.02,96.15,95.99,96.07,31720.0,95.5206,95.6499,95.4907,95.5703,31720.0
2025-04-02 15:40:00,96.08,96.24,96.07,96.23,31480.0,95.5803,95.7394,95.5703,95.7295,31480.0
2025-04-02 15:45:00,96.25,96.35,96.21,96.32,46947.0,95.7494,95.8489,95.7096,95.819,46947.0
2025-04-02 15:50:00,96.32,96.37,96.18,96.29,122381.0,95.819,95.8688,95.6798,95.7892,122381.0
2025-04-02 15:55:00,96.3,96.39,96.18,96.2,781059.0,95.7991,95.8887,95.6798,95.6997,781059.0
2025-04-03 09:30:00,95.24,96.09,94.85,95.83,474120.0,94.7446,95.5902,94.3567,95.3316,474120.0
2025-04-03 09:35:00,95.84,95.96,95.48,95.6,440184.0,95.3415,95.4609,94.9834,95.1028,440184.0
2025-04-03 09:40:00,95.62,95.7,95.03,95.31,182388.0,95.1227,95.2023,94.5357,94.8143,182388.0
2025-04-03 09:45:00,95.23,95.31,94.73,94.91,69727.0,94.7347,94.8143,94.2373,94.4164,69727.0
2025-04-03 09:50:00,94.98,95.08,94.59,94.67,60353.0,94.486,94.5855,94.098,94.1776,60353.0
2025-04-03 09:55:00,94.67,94.72,94.28,94.28,86875.0,94.1776,94.2274,93.7896,93.7896,86875.0
2025-04-03 10:00:00,94.28,94.41,93.66,93.75,86424.0,93.7896,93.919,93.1729,93.2624,86424.0
2025-04-03 10:05:00,93.75,93.98,93.67,93.78,101531.0,93.2624,93.4912,93.1828,93.2922,101531.0
2025-04-03 10:10:00,93.78,93.87,93.67,93.68,64234.0,93.2922,93.3818,93.1828,93.1928,64234.0
2025-04-03 10:15:00,93.67,93.77,93.51,93.52,90950.0,93.1828,93.2823,93.0236,93.0336,90950.0
2025-04-03 10:20:00,93.53,93.78,93.43,93.69,261196.0,93.0435,93.2922,92.9441,93.2027,261196.0
2025-04-03 10:25:00,93.66,94.1,93.65,94.05,77385.0,93.1729,93.6106,93.1629,93.5608,77385.0
2025-04-03 10:30:00,94.03,94.34,94.03,94.22,81725.0,93.5409,93.8493,93.5409,93.73,81725.0
2025-04-03 10:35:00,94.2,94.46,94.18,94.33,98151.0,93.7101,93.9687,93.6902,93.8394,98151.0
2025-04-03 10:40:00,94.32,94.52,94.27,94.43,114235.0,93.8294,94.0284,93.7797,93.9389,114235.0
2025-04-03 10:45:00,94.44,94.46,94.29,94.39,108915.0,93.9488,93.9687,93.7996,93.8991,108915.0
2025-04-03 10:50:00,94.41,94.42,94.24,94.28,75828.0,93.919,93.9289,93.7499,93.7896,75828.0
2025-04-03 10:55:00,94.29,94.33,94.12,94.2,48386.0,93.7996,93.8394,93.6305,93.7101,48386.0
2025-04-03 11:00:00,94.17,94.27,94.12,94.24,38051.0,93.6802,93.7797,93.6305,93.7499,38051.0
2025-04-03 11:05:00,94.22,94.3,94.04,94.28,48777.0,93.73,93.8095,93.5509,93.7896,48777.0
2025-04-03 11:10:00,94.26,94.52,94.22,94.44,63852.0,93.7697,94.0284,93.73,93.9488,63852.0
2025-04-03 11:15:00,94.44,94.61,94.44,94.54,45189.0,93.9488,94.1179,93.9488,94.0483,45189.0
2025-04-03 11:20:00,94.53,94.57,94.32,94.4,43481.0,94.0383,94.0781,93.8294,93.909,43481.0
2025-04-03 11:25:00,94.38,94.5,94.27,94.48,72288.0,93.8891,94.0085,93.7797,93.9886,72288.0
2025-04-03 11:30:00,94.45,94.56,94.27,94.35,39463.0,93.9588,94.0682,93.7797,93.8593,39463.0
2025-04-03 11:35:00,94.36,94.53,94.17,94.51,22871.0,93.8692,94.0383,93.6802,94.0184,22871.0
2025-04-03 11:40:00,94.52,94.52,94.33,94.48,43512.0,94.0284,94.0284,93.8394,93.9886,43512.0
2025-04-03 11:45:00,94.49,94.51,94.22,94.29,28536.0,93.9986,94.0184,93.73,93.7996,28536.0
2025-04-03 11:50:00,94.3,94.3,94.12,94.17,44715.0,93.8095,93.8095,93.6305,93.6802,44715.0
2025-04-03 11:55:00,94.18,94.46,94.16,94.42,28700.0,93.6902,93.9687,93.6703,93.9289,28700.0
2025-04-03 12:00:00,94.42,94.58,94.41,94.51,53900.0,93.9289,94.0881,93.919,94.0184,53900.0
2025-04-03 12:05:00,94.52,94.64,94.49,94.51,19348.0,94.0284,94.1478,93.9986,94.0184,19348.0
2025-04-03 12:10:00,94.51,94.54,94.42,94.52,31140.0,94.0184,94.0483,93.9289,94.0284,31140.0
2025-04-03 12:15:00,94.51,94.66,94.5,94.64,26747.0,94.0184,94.1677,94.0085,94.1478,26747.0
2025-04-03 12:20:00,94.64,94.75,94.56,94.59,42510.0,94.1478,94.2572,94.0682,94.098,42510.0
2025-04-03 12:25:00,94.61,94.74,94.5,94.72,35981.0,94.1179,94.2472,94.0085,94.2274,35981.0
2025-04-03 12:30:00,94.73,94.74,94.46,94.51,28222.0,94.2373,94.2472,93.9687,94.0184,28222.0
2025-04-03 12:35:00,94.51,94.55,94.43,94.47,26615.0,94.0184,94.0582,93.9389,93.9787,26615.0
2025-04-03 12:40:00,94.48,94.57,94.34,94.36,29705.0,93.9886,94.0781,93.8493,93.8692,29705.0
2025-04-03 12:45:00,94.38,94.39,94.23,94.35,37935.0,93.8891,93.8991,93.7399,93.8593,37935.0
2025-04-03 12:50:00,94.35,94.37,93.99,94.04,33679.0,93.8593,93.8792,93.5012,93.5509,33679.0
2025-04-03 12:55:00,94.04,94.13,94.0,94.08,45335.0,93.5509,93.6404,93.5111,93.5907,45335.0
2025-04-03 13:00:00,94.07,94.11,93.96,94.01,24876.0,93.5807,93.6205,93.4713,93.521,24876.0
2025-04-03 13:05:00,94.0,94.14,93.93,93.95,102882.0,93.5111,93.6504,93.4415,93.4614,102882.0
2025-04-03 13:10:00,93.95,94.01,93.79,93.98,53529.0,93.4614,93.521,93.3022,93.4912,53529.0
2025-04-03 13:15:00,93.97,94.09,93.95,94.05,94330.0,93.4813,93.6006,93.4614,93.5608,94330.0
2025-04-03 13:20:00,94.07,94.08,93.82,93.88,28229.0,93.5807,93.5907,93.332,93.3917,28229.0
2025-04-03 13:25:00,93.87,93.9,93.8,93.83,19076.0,93.3818,93.4116,93.3121,93.342,19076.0
2025-04-03 13:30:00,93.82,93.83,93.68,93.8,57432.0,93.332,93.342,93.1928,93.3121,57432.0
2025-04-03 13:35:00,93.82,93.86,93.74,93.81,30982.0,93.332,93.3718,93.2525,93.3221,30982.0
2025-04-03 13:40:00,93.79,93.88,93.69,93.82,36129.0,93.3022,93.3917,93.2027,93.332,36129.0
2025-04-03 13:45:00,93.81,93.85,93.76,93.77,48174.0,93.3221,93.3619,93.2723,93.2823,48174.0
2025-04-03 13:50:00,93.79,93.81,93.68,93.81,64363.0,93.3022,93.3221,93.1928,93.3221,64363.0
2025-04-03 13:55:00,93.79,93.8,93.65,93.67,22086.0,93.3022,93.3121,93.1629,93.1828,22086.0
2025-04-03 14:00:00,93.64,93.76,93.6,93.6,54835.0,93.153,93.2723,93.1132,93.1132,54835.0
2025-04-03 14:05:00,93.6,93.62,93.46,93.53,102700.0,93.1132,93.1331,92.9739,93.0435,102700.0
2025-04-03 14:10:00,93.52,93.6,93.42,93.45,25918.0,93.0336,93.1132,92.9341,92.964,25918.0
2025-04-03 14:15:00,93.47,93.57,93.46,93.53,17438.0,92.9839,93.0833,92.9739,93.0435,17438.0
2025-04-03 14:20:00,93.54,93.63,93.47,93.5,55050.0,93.0535,93.143,92.9839,93.0137,55050.0
2025-04-03 14:25:00,93.51,93.58,93.37,93.41,9168.0,93.0236,93.0933,92.8844,92.9242,9168.0
2025-04-03 14:30:00,93.42,93.51,93.17,93.28,93184.0,92.9341,93.0236,92.6854,92.7948,93184.0
2025-04-03 14:35:00,93.31,93.4,93.29,93.33,23342.0,92.8247,92.9142,92.8048,92.8446,23342.0
2025-04-03 14:40:00,93.31,93.62,93.31,93.58,38418.0,92.8247,93.1331,92.8247,93.0933,38418.0
2025-04-03 14:45:00,93.58,93.74,93.51,93.74,38277.0,93.0933,93.2525,93.0236,93.2525,38277.0
2025-04-03 14:50:00,93.73,93.75,93.6,93.68,33850.0,93.2425,93.2624,93.1132,93.1928,33850.0
2025-04-03 14:55:00,93.68,93.82,93.61,93.76,33941.0,93.1928,93.332,93.1231,93.2723,33941.0
2025-04-03 15:00:00,93.75,93.77,93.64,93.71,58207.0,93.2624,93.2823,93.153,93.2226,58207.0
2025-04-03 15:05:00,93.69,93.82,93.69,93.74,32119.0,93.2027,93.332,93.2027,93.2525,32119.0
2025-04-03 15:10:00,93.73,93.8,93.61,93.61,66406.0,93.2425,93.3121,93.1231,93.1231,66406.0
2025-04-03 15:15:00,93.6,93.6,93.29,93.51,189230.0,93.1132,93.1132,92.8048,93.0236,189230.0
2025-04-03 15:20:00,93.51,93.55,93.37,93.46,50286.0,93.0236,93.0634,92.8844,92.9739,50286.0
2025-04-03 15:25:00,93.45,93.61,93.39,93.51,95862.0,92.964,93.1231,92.9043,93.0236,95862.0
2025-04-03 15:30:00,93.5,93.53,93.21,93.26,90903.0,93.0137,93.0435,92.7252,92.7749,90903.0
2025-04-03 15:35:00,93.25,93.55,93.24,93.42,161522.0,92.765,93.0634,92.7551,92.9341,161522.0
2025-04-03 15:40:00,93.39,93.57,93.38,93.56,96328.0,92.9043,93.0833,92.8943,93.0734,96328.0
2025-04-03 15:45:00,93.56,93.59,93.27,93.42,164983.0,93.0734,93.1032,92.7849,92.9341,164983.0
2025-04-03 15:50:00,93.41,93.42,93.2,93.33,374056.0,92.9242,92.9341,92.7153,92.8446,374056.0
2025-04-03 15:55:00,93.34,93.4,93.2,93.28,1030202.0,92.8545,92.9142,92.7153,92.7948,1030202.0
2025-04-04 09:30:00,92.41,92.53,91.39,91.57,173672.0,91.9294,92.0487,90.9147,91.0937,173672.0
2025-04-04 09:35:00,91.57,91.58,90.97,91.12,341773.0,91.0937,91.1037,90.4969,90.6461,341773.0
2025-04-04 09:40:00,91.11,91.54,90.96,91.32,256139.0,90.6361,91.0639,90.4869,90.845,256139.0
2025-04-04 09:45:00,91.34,91.68,91.09,91.09,245912.0,90.8649,91.2032,90.6162,90.6162,245912.0
2025-04-04 09:50:00,91.07,91.53,91.02,91.19,155220.0,90.5963,91.0539,90.5466,90.7157,155220.0
2025-04-04 09:55:00,91.18,91.89,91.11,91.66,220837.0,90.7058,91.4121,90.6361,91.1833,220837.0
2025-04-04 10:00:00,91.67,91.8,91.36,91.69,93286.0,91.1932,91.3225,90.8848,91.2131,93286.0
2025-04-04 10:05:00,91.68,91.78,91.37,91.4,112203.0,91.2032,91.3026,90.8948,90.9246,112203.0
2025-04-04 10:10:00,91.38,91.46,91.16,91.2,150574.0,90.9047,90.9843,90.6859,90.7257,150574.0
2025-04-04 10:15:00,91.19,91.4,91.02,91.24,131220.0,90.7157,90.9246,90.5466,90.7655,131220.0
2025-04-04 10:20:00,91.22,91.22,90.86,91.03,67891.0,90.7456,90.7456,90.3874,90.5565,67891.0
2025-04-04 10:25:00,91.04,91.06,90.81,90.86,98345.0,90.5665,90.5864,90.3377,90.3874,98345.0
2025-04-04 10:30:00,90.81,91.04,90.81,90.87,95596.0,90.3377,90.5665,90.3377,90.3974,95596.0
2025-04-04 10:35:00,90.87,91.08,90.59,91.05,187371.0,90.3974,90.6063,90.1188,90.5764,187371.0
2025-04-04 10:40:00,91.04,91.1,90.82,90.93,129169.0,90.5665,90.6262,90.3476,90.4571,129169.0
2025-04-04 10:45:00,90.92,90.92,90.41,90.61,148545.0,90.4471,90.4471,89.9398,90.1387,148545.0
2025-04-04 10:50:00,90.56,91.17,90.43,91.08,171821.0,90.089,90.6958,89.9597,90.6063,171821.0
2025-04-04 10:55:00,91.1,91.46,91.02,91.27,73422.0,90.6262,90.9843,90.5466,90.7953,73422.0
2025-04-04 11:00:00,91.25,91.87,91.17,91.8,159860.0,90.7754,91.3922,90.6958,91.3225,159860.0
2025-04-04 11:05:00,91.83,91.83,91.37,91.49,62556.0,91.3524,91.3524,90.8948,91.0142,62556.0
2025-04-04 11:10:00,91.52,91.73,91.34,91.59,61752.0,91.044,91.2529,90.8649,91.1136,61752.0
2025-04-04 11:15:00,91.58,92.02,91.57,91.68,134474.0,91.1037,91.5414,91.0937,91.2032,134474.0
2025-04-04 11:20:00,91.69,92.03,91.66,91.82,97078.0,91.2131,91.5513,91.1833,91.3424,97078.0
2025-04-04 11:25:00,91.8,91.8,90.83,90.85,267101.0,91.3225,91.3225,90.3576,90.3775,267101.0
2025-04-04 11:30:00,90.87,91.03,90.75,90.83,244915.0,90.3974,90.5565,90.278,90.3576,244915.0
2025-04-04 11:35:00,90.84,90.91,90.51,90.62,182210.0,90.3675,90.4372,90.0393,90.1487,182210.0
2025-04-04 11:40:00,90.62,91.02,90.5,90.93,107442.0,90.1487,90.5466,90.0293,90.4571,107442.0
2025-04-04 11:45:00,90.92,91.14,90.79,91.04,75016.0,90.4471,90.666,90.3178,90.5665,75016.0
2025-04-04 11:50:00,91.02,91.2,90.86,90.95,107435.0,90.5466,90.7257,90.3874,90.477,107435.0
2025-04-04 11:55:00,90.96,91.12,90.82,90.86,88169.0,90.4869,90.6461,90.3476,90.3874,88169.0
2025-04-04 12:00:00,90.86,91.01,90.79,90.79,95978.0,90.3874,90.5367,90.3178,90.3178,95978.0
2025-04-04 12:05:00,90.78,91.19,90.73,90.9,90239.0,90.3078,90.7157,90.2581,90.4272,90239.0
2025-04-04 12:10:00,90.89,91.15,90.85,91.03,84830.0,90.4173,90.6759,90.3775,90.5565,84830.0
2025-04-04 12:15:00,91.07,91.1,90.53,90.72,73115.0,90.5963,90.6262,90.0591,90.2482,73115.0
2025-04-04 12:20:00,90.77,90.83,90.58,90.68,30978.0,90.2979,90.3576,90.1089,90.2084,30978.0
2025-04-04 12:25:00,90.69,90.72,90.51,90.56,82132.0,90.2183,90.2482,90.0393,90.089,82132.0
2025-04-04 12:30:00,90.55,90.62,90.44,90.47,82678.0,90.079,90.1487,89.9696,89.9995,82678.0
2025-04-04 12:35:00,90.45,90.9,90.42,90.7,80840.0,89.9796,90.4272,89.9497,90.2283,80840.0
2025-04-04 12:40:00,90.72,90.85,90.58,90.58,58811.0,90.2482,90.3775,90.1089,90.1089,58811.0
2025-04-04 12:45:00,90.55,90.64,90.44,90.46,60508.0,90.079,90.1686,89.9696,89.9895,60508.0
2025-04-04 12:50:00,90.42,90.61,90.39,90.54,38381.0,89.9497,90.1387,89.9199,90.0691,38381.0
2025-04-04 12:55:00,90.52,90.62,90.31,90.33,71974.0,90.0492,90.1487,89.8403,89.8602,71974.0
2025-04-04 13:00:00,90.31,90.57,90.23,90.34,64650.0,89.8403,90.0989,89.7607,89.8701,64650.0
2025-04-04 13:05:00,90.33,90.42,90.22,90.32,45071.0,89.8602,89.9497,89.7508,89.8502,45071.0
2025-04-04 13:10:00,90.33,90.33,90.04,90.09,61457.0,89.8602,89.8602,89.5717,89.6214,61457.0
2025-04-04 13:15:00,90.07,90.1,89.81,90.02,54596.0,89.6015,89.6314,89.3429,89.5518,54596.0
2025-04-04 13:20:00,90.05,90.4,90.04,90.4,35114.0,89.5816,89.9298,89.5717,89.9298,35114.0
2025-04-04 13:25:00,90.42,90.67,90.41,90.47,53097.0,89.9497,90.1984,89.9398,89.9995,53097.0
2025-04-04 13:30:00,90.47,90.59,90.25,90.45,108990.0,89.9995,90.1188,89.7806,89.9796,108990.0
2025-04-04 13:35:00,90.43,90.97,90.43,90.85,80967.0,89.9597,90.4969,89.9597,90.3775,80967.0
2025-04-04 13:40:00,90.81,91.12,90.8,90.91,95187.0,90.3377,90.6461,90.3277,90.4372,95187.0
2025-04-04 13:45:00,90.91,91.15,90.82,91.15,87698.0,90.4372,90.6759,90.3476,90.6759,87698.0
2025-04-04 13:50:00,91.09,91.12,90.76,90.86,31858.0,90.6162,90.6461,90.288,90.3874,31858.0
2025-04-04 13:55:00,90.81,90.95,90.73,90.95,86455.0,90.3377,90.477,90.2581,90.477,86455.0
2025-04-04 14:00:00,90.95,91.16,90.82,90.91,96542.0,90.477,90.6859,90.3476,90.4372,96542.0
2025-04-04 14:05:00,90.85,90.95,90.6,90.7,50329.0,90.3775,90.477,90.1288,90.2283,50329.0
2025-04-04 14:10:00,90.7,90.72,90.56,90.6,44571.0,90.2283,90.2482,90.089,90.1288,44571.0
2025-04-04 14:15:00,90.61,90.62,90.29,90.34,103154.0,90.1387,90.1487,89.8204,89.8701,103154.0
2025-04-04 14:20:00,90.35,90.4,89.89,89.9,147466.0,89.8801,89.9298,89.4225,89.4324,147466.0
2025-04-04 14:25:00,89.91,90.01,89.84,89.85,78031.0,89.4424,89.5419,89.3727,89.3827,78031.0
2025-04-04 14:30:00,89.83,89.86,89.68,89.73,91026.0,89.3628,89.3926,89.2136,89.2633,91026.0
2025-04-04 14:35:00,89.73,89.82,89.57,89.58,55998.0,89.2633,89.3528,89.1041,89.1141,55998.0
2025-04-04 14:40:00,89.6,89.63,89.37,89.42,73626.0,89.134,89.1638,88.9052,88.9549,73626.0
2025-04-04 14:45:00,89.45,89.7,89.38,89.63,133651.0,88.9848,89.2335,88.9151,89.1638,133651.0
2025-04-04 14:50:00,89.65,89.98,89.53,89.87,361042.0,89.1837,89.512,89.0643,89.4026,361042.0
2025-04-04 14:55:00,89.85,89.87,89.65,89.83,65903.0,89.3827,89.4026,89.1837,89.3628,65903.0
2025-04-04 15:00:00,89.81,89.92,89.67,89.83,83977.0,89.3429,89.4523,89.2036,89.3628,83977.0
2025-04-04 15:05:00,89.8,89.83,89.61,89.79,37609.0,89.3329,89.3628,89.1439,89.323,37609.0
2025-04-04 15:10:00,89.81,90.11,89.69,90.05,67778.0,89.3429,89.6413,89.2235,89.5816,67778.0
2025-04-04 15:15:00,90.02,90.14,89.8,89.82,53478.0,89.5518,89.6712,89.3329,89.3528,53478.0
2025-04-04 15:20:00,89.81,90.3,89.81,90.24,83972.0,89.3429,89.8303,89.3429,89.7707,83972.0
2025-04-04 15:25:00,90.23,90.42,90.01,90.08,90628.0,89.7607,89.9497,89.5419,89.6115,90628.0
2025-04-04 15:30:00,90.05,90.44,90.02,90.44,91657.0,89.5816,89.9696,89.5518,89.9696,91657.0
2025-04-04 15:35:00,90.43,90.48,90.06,90.12,139331.0,89.9597,90.0094,89.5916,89.6513,139331.0
2025-04-04 15:40:00,90.14,90.26,89.98,90.11,160293.0,89.6712,89.7906,89.512,89.6413,160293.0
2025-04-04 15:45:00,90.11,90.32,89.73,89.82,206347.0,89.6413,89.8502,89.2633,89.3528,206347.0
2025-04-04 15:50:00,89.8,89.8,89.19,89.23,268705.0,89.3329,89.3329,88.7261,88.7659,268705.0
2025-04-04 15:55:00,89.22,89.32,89.02,89.11,825502.0,88.756,88.8554,88.557,88.6465,825502.0
2025-04-07 09:30:00,87.52,87.52,85.85,86.11,471886.0,87.0648,87.0648,85.4035,85.6621,471886.0
2025-04-07 09:35:00,86.12,86.16,85.28,85.47,290533.0,85.6721,85.7119,84.8365,85.0255,290533.0
2025-04-07 09:40:00,85.45,85.7,84.87,85.18,261118.0,85.0056,85.2543,84.4286,84.737,261118.0
2025-04-07 09:45:00,85.17,85.88,84.98,85.56,153642.0,84.727,85.4333,84.538,85.115,153642.0
2025-04-07 09:50:00,85.56,85.8,85.28,85.69,152762.0,85.115,85.3537,84.8365,85.2443,152762.0
2025-04-07 09:55:00,85.68,86.51,85.64,86.29,120433.0,85.2344,86.0601,85.1946,85.8412,120433.0
2025-04-07 10:00:00,86.25,86.52,85.83,86.01,134567.0,85.8014,86.07,85.3836,85.5627,134567.0
2025-04-07 10:05:00,85.99,86.3,85.65,85.7,82849.0,85.5428,85.8511,85.2045,85.2543,82849.0
2025-04-07 10:10:00,85.72,89.29,85.72,89.14,611944.0,85.2742,88.8256,85.2742,88.6764,611944.0
2025-04-07 10:15:00,89.14,90.3,88.99,89.64,304487.0,88.6764,89.8303,88.5272,89.1738,304487.0
2025-04-07 10:20:00,89.64,89.65,87.13,87.24,377115.0,89.1738,89.1837,86.6768,86.7863,377115.0
2025-04-07 10:25:00,87.36,87.8,87.06,87.12,212989.0,86.9056,87.3433,86.6072,86.6669,212989.0
2025-04-07 10:30:00,87.14,87.96,86.83,87.23,342040.0,86.6868,87.5025,86.3784,86.7763,342040.0
2025-04-07 10:35:00,87.26,87.45,86.36,86.38,234644.0,86.8062,86.9952,85.9108,85.9307,234644.0
2025-04-07 10:40:00,86.37,86.96,86.3,86.9,164933.0,85.9208,86.5077,85.8511,86.448,164933.0
2025-04-07 10:45:00,86.9,87.32,86.67,87.1,171476.0,86.448,86.8658,86.2192,86.647,171476.0
2025-04-07 10:50:00,87.11,88.41,87.03,88.33,114030.0,86.6569,87.9502,86.5774,87.8706,114030.0
2025-04-07 10:55:00,88.32,88.32,87.86,87.92,171783.0,87.8606,87.8606,87.403,87.4627,171783.0
2025-04-07 11:00:00,87.92,88.65,87.75,88.26,113692.0,87.4627,88.1889,87.2936,87.801,113692.0
2025-04-07 11:05:00,88.27,88.28,87.3,87.34,91130.0,87.8109,87.8208,86.8459,86.8857,91130.0
2025-04-07 11:10:00,87.33,87.47,86.21,86.35,185772.0,86.8758,87.0151,85.7616,85.9009,185772.0
2025-04-07 11:15:00,86.37,86.77,85.81,86.61,209878.0,85.9208,86.3187,85.3637,86.1595,209878.0
2025-04-07 11:20:00,86.57,86.96,85.87,85.9,179422.0,86.1197,86.5077,85.4234,85.4532,179422.0
2025-04-07 11:25:00,85.97,86.16,85.72,85.75,41468.0,85.5229,85.7119,85.2742,85.304,41468.0
2025-04-07 11:30:00,85.74,86.27,85.74,86.21,111510.0,85.2941,85.8213,85.2941,85.7616,111510.0
2025-04-07 11:35:00,86.2,86.71,86.2,86.39,106841.0,85.7517,86.259,85.7517,85.9407,106841.0
2025-04-07 11:40:00,86.37,87.43,86.35,87.37,87935.0,85.9208,86.9753,85.9009,86.9156,87935.0
2025-04-07 11:45:00,87.33,87.46,87.02,87.32,140339.0,86.8758,87.0051,86.5674,86.8658,140339.0
2025-04-07 11:50:00,87.36,87.54,86.94,86.97,58242.0,86.9056,87.0847,86.4878,86.5177,58242.0
2025-04-07 11:55:00,87.05,87.21,86.83,86.95,50129.0,86.5972,86.7564,86.3784,86.4978,50129.0
2025-04-07 12:00:00,86.85,87.04,86.68,86.95,72270.0,86.3983,86.5873,86.2292,86.4978,72270.0
2025-04-07 12:05:00,86.93,87.1,86.58,86.62,73598.0,86.4779,86.647,86.1297,86.1695,73598.0
2025-04-07 12:10:00,86.61,86.82,86.41,86.69,61536.0,86.1595,86.3684,85.9606,86.2391,61536.0
2025-04-07 12:15:00,86.65,86.86,86.45,86.77,54132.0,86.1993,86.4082,86.0004,86.3187,54132.0
2025-04-07 12:20:00,86.7,86.74,86.24,86.52,70870.0,86.2491,86.2889,85.7915,86.07,70870.0
2025-04-07 12:25:00,86.55,87.15,86.55,87.02,82518.0,86.0998,86.6967,86.0998,86.5674,82518.0
2025-04-07 12:30:00,87.0,87.21,86.91,87.04,61363.0,86.5475,86.7564,86.458,86.5873,61363.0
2025-04-07 12:35:00,87.07,87.08,86.81,86.82,45941.0,86.6171,86.6271,86.3585,86.3684,45941.0
2025-04-07 12:40:00,86.82,87.0,86.29,86.45,79759.0,86.3684,86.5475,85.8412,86.0004,79759.0
2025-04-07 12:45:00,86.4,86.4,86.05,86.32,70716.0,85.9506,85.9506,85.6024,85.871,70716.0
2025-04-07 12:50:00,86.34,86.41,86.16,86.37,95409.0,85.8909,85.9606,85.7119,85.9208,95409.0
2025-04-07 12:55:00,86.39,86.46,85.91,86.07,83267.0,85.9407,86.0103,85.4632,85.6223,83267.0
2025-04-07 13:00:00,86.06,87.23,86.06,86.26,204310.0,85.6124,86.7763,85.6124,85.8114,204310.0
2025-04-07 13:05:00,86.37,86.42,86.1,86.21,31896.0,85.9208,85.9705,85.6522,85.7616,31896.0
2025-04-07 13:10:00,86.27,86.83,86.07,86.82,63735.0,85.8213,86.3784,85.6223,86.3684,63735.0
2025-04-07 13:15:00,86.77,87.17,86.68,87.06,90591.0,86.3187,86.7166,86.2292,86.6072,90591.0
2025-04-07 13:20:00,87.07,87.29,86.89,87.18,53630.0,86.6171,86.836,86.4381,86.7266,53630.0
2025-04-07 13:25:00,87.2,87.62,87.09,87.56,59596.0,86.7465,87.1643,86.637,87.1046,59596.0
2025-04-07 13:30:00,87.55,87.57,87.01,87.18,73991.0,87.0946,87.1145,86.5575,86.7266,73991.0
2025-04-07 13:35:00,87.25,87.62,87.04,87.54,68016.0,86.7962,87.1643,86.5873,87.0847,68016.0
2025-04-07 13:40:00,87.58,87.65,87.25,87.63,77218.0,87.1245,87.1941,86.7962,87.1742,77218.0
2025-04-07 13:45:00,87.63,88.06,87.26,87.9,218351.0,87.1742,87.602,86.8062,87.4428,218351.0
2025-04-07 13:50:00,87.86,88.03,87.8,87.86,93036.0,87.403,87.5721,87.3433,87.403,93036.0
2025-04-07 13:55:00,87.84,88.02,87.65,87.96,130622.0,87.3831,87.5622,87.1941,87.5025,130622.0
2025-04-07 14:00:00,87.98,88.23,87.78,87.88,100865.0,87.5224,87.7711,87.3234,87.4229,100865.0
2025-04-07 14:05:00,87.89,87.92,87.53,87.8,58394.0,87.4329,87.4627,87.0747,87.3433,58394.0
2025-04-07 14:10:00,87.81,88.1,87.59,87.72,100176.0,87.3533,87.6418,87.1344,87.2638,100176.0
2025-04-07 14:15:00,87.71,88.07,87.63,87.95,117485.0,87.2538,87.6119,87.1742,87.4926,117485.0
2025-04-07 14:20:00,87.99,88.21,87.77,87.99,150989.0,87.5324,87.7512,87.3135,87.5324,150989.0
2025-04-07 14:25:00,87.98,88.02,87.47,87.55,52566.0,87.5224,87.5622,87.0151,87.0946,52566.0
2025-04-07 14:30:00,87.59,87.71,87.37,87.45,69602.0,87.1344,87.2538,86.9156,86.9952,69602.0
2025-04-07 14:35:00,87.43,87.64,87.36,87.54,70194.0,86.9753,87.1842,86.9056,87.0847,70194.0
2025-04-07 14:40:00,87.5,87.62,87.29,87.45,41125.0,87.0449,87.1643,86.836,86.9952,41125.0
2025-04-07 14:45:00,87.45,87.49,87.08,87.25,70600.0,86.9952,87.035,86.6271,86.7962,70600.0
2025-04-07 14:50:00,87.25,87.32,86.79,86.83,87113.0,86.7962,86.8658,86.3386,86.3784,87113.0
2025-04-07 14:55:00,86.81,87.07,86.68,86.94,65297.0,86.3585,86.6171,86.2292,86.4878,65297.0
2025-04-07 15:00:00,86.92,87.51,86.91,87.05,113032.0,86.4679,87.0549,86.458,86.5972,113032.0
2025-04-07 15:05:00,87.08,87.12,86.64,86.71,92345.0,86.6271,86.6669,86.1894,86.259,92345.0
2025-04-07 15:10:00,86.65,86.86,86.57,86.78,59127.0,86.1993,86.4082,86.1197,86.3287,59127.0
2025-04-07 15:15:00,86.78,87.05,86.5,86.97,112178.0,86.3287,86.5972,86.0501,86.5177,112178.0
2025-04-07 15:20:00,86.98,87.03,86.65,86.73,85299.0,86.5276,86.5774,86.1993,86.2789,85299.0
2025-04-07 15:25:00,86.76,86.84,86.49,86.5,63082.0,86.3088,86.3883,86.0402,86.0501,63082.0
2025-04-07 15:30:00,86.54,87.28,86.54,87.16,106629.0,86.0899,86.8261,86.0899,86.7067,106629.0
2025-04-07 15:35:00,87.15,87.34,86.94,86.96,154559.0,86.6967,86.8857,86.4878,86.5077,154559.0
2025-04-07 15:40:00,86.98,87.03,86.47,86.54,119534.0,86.5276,86.5774,86.0203,86.0899,119534.0
2025-04-07 15:45:00,86.53,86.65,86.27,86.61,156915.0,86.08,86.1993,85.8213,86.1595,156915.0
2025-04-07 15:50:00,86.57,86.72,86.27,86.62,262705.0,86.1197,86.269,85.8213,86.1695,262705.0
2025-04-07 15:55:00,86.62,86.88,86.55,86.85,1280905.0,86.1695,86.4281,86.0998,86.3983,1280905.0
2025-04-08 09:30:00,88.96,88.99,88.01,88.18,204459.0,88.4973,88.5272,87.5523,87.7214,204459.0
2025-04-08 09:35:00,88.18,88.21,87.68,87.96,209482.0,87.7214,87.7512,87.224,87.5025,209482.0
2025-04-08 09:40:00,87.93,88.36,87.86,87.98,317179.0,87.4727,87.9004,87.403,87.5224,317179.0
2025-04-08 09:45:00,87.98,88.25,87.92,87.97,177501.0,87.5224,87.791,87.4627,87.5125,177501.0
2025-04-08 09:50:00,88.02,88.31,87.74,88.15,152653.0,87.5622,87.8507,87.2837,87.6915,152653.0
2025-04-08 09:55:00,88.16,88.51,88.13,88.37,123970.0,87.7015,88.0497,87.6716,87.9104,123970.0
2025-04-08 10:00:00,88.36,88.67,88.29,88.3,209363.0,87.9004,88.2088,87.8308,87.8407,209363.0
2025-04-08 10:05:00,88.31,88.66,88.28,88.59,62053.0,87.8507,88.1989,87.8208,88.1292,62053.0
2025-04-08 10:10:00,88.62,88.76,88.39,88.49,44586.0,88.1591,88.2984,87.9303,88.0298,44586.0
2025-04-08 10:15:00,88.48,88.55,88.27,88.33,90914.0,88.0198,88.0894,87.8109,87.8706,90914.0
2025-04-08 10:20:00,88.34,88.42,88.05,88.12,75480.0,87.8805,87.9601,87.592,87.6617,75480.0
2025-04-08 10:25:00,88.12,88.58,88.12,88.41,56424.0,87.6617,88.1193,87.6617,87.9502,56424.0
2025-04-08 10:30:00,88.39,88.55,88.28,88.51,63828.0,87.9303,88.0894,87.8208,88.0497,63828.0
2025-04-08 10:35:00,88.51,88.6,88.37,88.48,55172.0,88.0497,88.1392,87.9104,88.0198,55172.0
2025-04-08 10:40:00,88.44,88.5,88.09,88.1,60957.0,87.98,88.0397,87.6318,87.6418,60957.0
2025-04-08 10:45:00,88.1,88.19,87.8,87.95,70150.0,87.6418,87.7313,87.3433,87.4926,70150.0
2025-04-08 10:50:00,87.96,88.13,87.9,88.06,63242.0,87.5025,87.6716,87.4428,87.602,63242.0
2025-04-08 10:55:00,88.11,88.11,87.8,87.83,67639.0,87.6517,87.6517,87.3433,87.3732,67639.0
2025-04-08 11:00:00,87.79,88.02,87.74,87.92,37964.0,87.3334,87.5622,87.2837,87.4627,37964.0
2025-04-08 11:05:00,87.92,88.0,87.81,87.93,51793.0,87.4627,87.5423,87.3533,87.4727,51793.0
2025-04-08 11:10:00,87.92,87.92,87.52,87.58,42257.0,87.4627,87.4627,87.0648,87.1245,42257.0
2025-04-08 11:15:00,87.56,87.63,87.22,87.62,35477.0,87.1046,87.1742,86.7664,87.1643,35477.0
2025-04-08 11:20:00,87.61,87.71,87.3,87.32,63668.0,87.1543,87.2538,86.8459,86.8658,63668.0
2025-04-08 11:25:00,87.34,87.41,87.13,87.13,42165.0,86.8857,86.9554,86.6768,86.6768,42165.0
2025-04-08 11:30:00,87.15,87.59,87.13,87.53,36821.0,86.6967,87.1344,86.6768,87.0747,36821.0
2025-04-08 11:35:00,87.53,87.98,87.48,87.76,88459.0,87.0747,87.5224,87.025,87.3036,88459.0
2025-04-08 11:40:00,87.73,87.93,87.68,87.74,33795.0,87.2737,87.4727,87.224,87.2837,33795.0
2025-04-08 11:45:00,87.76,87.89,87.5,87.52,64359.0,87.3036,87.4329,87.0449,87.0648,64359.0
2025-04-08 11:50:00,87.54,87.68,87.41,87.64,46444.0,87.0847,87.224,86.9554,87.1842,46444.0
2025-04-08 11:55:00,87.66,87.77,87.55,87.75,84010.0,87.2041,87.3135,87.0946,87.2936,84010.0
2025-04-08 12:00:00,87.77,87.93,87.65,87.83,44708.0,87.3135,87.4727,87.1941,87.3732,44708.0
2025-04-08 12:05:00,87.87,88.02,87.64,87.66,43709.0,87.413,87.5622,87.1842,87.2041,43709.0
2025-04-08 12:10:00,87.66,87.78,87.46,87.48,47037.0,87.2041,87.3234,87.0051,87.025,47037.0
2025-04-08 12:15:00,87.48,87.5,87.22,87.3,35755.0,87.025,87.0449,86.7664,86.8459,35755.0
2025-04-08 12:20:00,87.29,87.38,87.19,87.21,39685.0,86.836,86.9255,86.7365,86.7564,39685.0
2025-04-08 12:25:00,87.25,87.52,87.16,87.52,33196.0,86.7962,87.0648,86.7067,87.0648,33196.0
2025-04-08 12:30:00,87.53,87.62,87.08,87.37,156633.0,87.0747,87.1643,86.6271,86.9156,156633.0
2025-04-08 12:35:00,87.44,87.44,86.92,86.99,59682.0,86.9852,86.9852,86.4679,86.5376,59682.0
2025-04-08 12:40:00,87.02,87.05,86.77,86.82,73061.0,86.5674,86.5972,86.3187,86.3684,73061.0
2025-04-08 12:45:00,86.78,87.15,86.73,86.94,185052.0,86.3287,86.6967,86.2789,86.4878,185052.0
2025-04-08 12:50:00,87.03,87.07,86.71,86.77,122323.0,86.5774,86.6171,86.259,86.3187,122323.0
2025-04-08 12:55:00,86.78,86.95,86.49,86.5,65520.0,86.3287,86.4978,86.0402,86.0501,65520.0
2025-04-08 13:00:00,86.5,86.63,86.37,86.63,83918.0,86.0501,86.1794,85.9208,86.1794,83918.0
2025-04-08 13:05:00,86.66,86.72,86.24,86.27,57530.0,86.2093,86.269,85.7915,85.8213,57530.0
2025-04-08 13:10:00,86.26,86.36,85.98,86.17,65027.0,85.8114,85.9108,85.5328,85.7218,65027.0
2025-04-08 13:15:00,86.14,86.34,86.08,86.17,70612.0,85.692,85.8909,85.6323,85.7218,70612.0
2025-04-08 13:20:00,86.16,86.21,85.91,86.04,55010.0,85.7119,85.7616,85.4632,85.5925,55010.0
2025-04-08 13:25:00,86.05,86.13,85.68,85.69,54773.0,85.6024,85.682,85.2344,85.2443,54773.0
2025-04-08 13:30:00,85.68,85.86,85.64,85.68,44606.0,85.2344,85.4134,85.1946,85.2344,44606.0
2025-04-08 13:35:00,85.68,86.12,85.64,86.01,188460.0,85.2344,85.6721,85.1946,85.5627,188460.0
2025-04-08 13:40:00,86.02,86.63,86.02,86.49,76307.0,85.5726,86.1794,85.5726,86.0402,76307.0
2025-04-08 13:45:00,86.46,86.46,86.05,86.06,52582.0,86.0103,86.0103,85.6024,85.6124,52582.0
2025-04-08 13:50:00,86.03,86.24,85.91,85.91,53347.0,85.5826,85.7915,85.4632,85.4632,53347.0
2025-04-08 13:55:00,85.9,86.35,85.9,86.29,57017.0,85.4532,85.9009,85.4532,85.8412,57017.0
2025-04-08 14:00:00,86.31,86.36,86.06,86.23,80182.0,85.8611,85.9108,85.6124,85.7815,80182.0
2025-04-08 14:05:00,86.19,86.22,85.93,86.02,63327.0,85.7417,85.7716,85.4831,85.5726,63327.0
2025-04-08 14:10:00,86.01,86.08,85.77,85.79,45532.0,85.5627,85.6323,85.3239,85.3438,45532.0
2025-04-08 14:15:00,85.81,86.21,85.81,86.15,112035.0,85.3637,85.7616,85.3637,85.7019,112035.0
2025-04-08 14:20:00,86.14,86.17,85.91,86.03,45582.0,85.692,85.7218,85.4632,85.5826,45582.0
2025-04-08 14:25:00,86.01,86.01,85.49,85.52,39948.0,85.5627,85.5627,85.0454,85.0752,39948.0
2025-04-08 14:30:00,85.54,86.47,85.54,85.85,205143.0,85.0951,86.0203,85.0951,85.4035,205143.0
2025-04-08 14:35:00,85.84,85.84,85.53,85.7,60909.0,85.3935,85.3935,85.0852,85.2543,60909.0
2025-04-08 14:40:00,85.7,85.7,85.49,85.51,46915.0,85.2543,85.2543,85.0454,85.0653,46915.0
2025-04-08 14:45:00,85.53,85.9,85.53,85.86,90841.0,85.0852,85.4532,85.0852,85.4134,90841.0
2025-04-08 14:50:00,85.86,86.08,85.75,85.85,54831.0,85.4134,85.6323,85.304,85.4035,54831.0
2025-04-08 14:55:00,85.84,85.88,85.65,85.65,57880.0,85.3935,85.4333,85.2045,85.2045,57880.0
2025-04-08 15:00:00,85.65,85.75,85.56,85.73,78180.0,85.2045,85.304,85.115,85.2841,78180.0
2025-04-08 15:05:00,85.72,85.73,85.18,85.22,97712.0,85.2742,85.2841,84.737,84.7768,97712.0
2025-04-08 15:10:00,85.21,85.36,85.13,85.16,91404.0,84.7668,84.916,84.6872,84.7171,91404.0
2025-04-08 15:15:00,85.17,85.24,84.92,84.99,185237.0,84.727,84.7967,84.4783,84.548,185237.0
2025-04-08 15:20:00,84.98,85.26,84.9,85.24,130255.0,84.538,84.8166,84.4584,84.7967,130255.0
2025-04-08 15:25:00,85.25,85.46,85.17,85.21,73006.0,84.8066,85.0155,84.727,84.7668,73006.0
2025-04-08 15:30:00,85.22,85.24,84.88,84.88,122321.0,84.7768,84.7967,84.4385,84.4385,122321.0
2025-04-08 15:35:00,84.87,84.87,84.1,84.13,195152.0,84.4286,84.4286,83.6626,83.6924,195152.0
2025-04-08 15:40:00,84.17,84.43,83.84,83.87,135854.0,83.7322,83.9909,83.4039,83.4338,135854.0
2025-04-08 15:45:00,83.88,83.97,83.59,83.61,129182.0,83.4437,83.5333,83.1552,83.1751,129182.0
2025-04-08 15:50:00,83.62,84.52,83.61,84.49,341127.0,83.1851,84.0804,83.1751,84.0506,341127.0
2025-04-08 15:55:00,84.48,84.66,84.26,84.58,750022.0,84.0406,84.2197,83.8218,84.1401,750022.0
2025-04-09 09:30:00,83.19,83.45,82.04,82.09,194273.0,82.7573,83.016,81.6133,81.663,194273.0
2025-04-09 09:35:00,82.09,83.23,81.53,83.16,332947.0,81.663,82.7971,81.106,82.7275,332947.0
2025-04-09 09:40:00,83.19,83.5,82.6,82.76,144220.0,82.7573,83.0657,82.1704,82.3296,144220.0
2025-04-09 09:45:00,82.78,83.05,82.62,82.99,125802.0,82.3495,82.6181,82.1903,82.5584,125802.0
2025-04-09 09:50:00,82.99,83.39,82.88,83.21,210186.0,82.5584,82.9563,82.4489,82.7772,210186.0
2025-04-09 09:55:00,83.24,83.6,83.2,83.35,76955.0,82.8071,83.1652,82.7673,82.9165,76955.0
2025-04-09 10:00:00,83.33,83.99,83.33,83.94,137309.0,82.8966,83.5532,82.8966,83.5034,137309.0
2025-04-09 10:05:00,83.93,83.96,83.27,83.33,118429.0,83.4935,83.5233,82.8369,82.8966,118429.0
2025-04-09 10:10:00,83.33,83.59,83.09,83.14,112977.0,82.8966,83.1552,82.6578,82.7076,112977.0
2025-04-09 10:15:00,83.18,83.39,83.08,83.24,130651.0,82.7474,82.9563,82.6479,82.8071,130651.0
2025-04-09 10:20:00,83.21,83.47,82.85,83.3,105939.0,82.7772,83.0359,82.4191,82.8668,105939.0
2025-04-09 10:25:00,83.28,83.48,83.06,83.39,108712.0,82.8469,83.0458,82.628,82.9563,108712.0
2025-04-09 10:30:00,83.4,83.74,83.28,83.65,162593.0,82.9662,83.3045,82.8469,83.2149,162593.0
2025-04-09 10:35:00,83.66,83.66,83.24,83.31,75628.0,83.2249,83.2249,82.8071,82.8767,75628.0
2025-04-09 10:40:00,83.3,83.3,82.98,83.01,67944.0,82.8668,82.8668,82.5484,82.5783,67944.0
2025-04-09 10:45:00,83.02,83.54,82.97,83.1,65223.0,82.5882,83.1055,82.5385,82.6678,65223.0
2025-04-09 10:50:00,83.12,83.2,82.74,82.89,92407.0,82.6877,82.7673,82.3097,82.4589,92407.0
2025-04-09 10:55:00,82.9,83.0,82.57,82.61,85570.0,82.4688,82.5683,82.1405,82.1803,85570.0
2025-04-09 11:00:00,82.58,83.02,82.52,83.02,111890.0,82.1505,82.5882,82.0908,82.5882,111890.0
2025-04-09 11:05:00,82.99,83.34,82.87,83.14,59522.0,82.5584,82.9065,82.439,82.7076,59522.0
2025-04-09 11:10:00,83.14,83.36,83.06,83.14,52217.0,82.7076,82.9264,82.628,82.7076,52217.0
2025-04-09 11:15:00,83.16,83.61,83.16,83.54,120545.0,82.7275,83.1751,82.7275,83.1055,120545.0
2025-04-09 11:20:00,83.54,83.78,83.5,83.66,59058.0,83.1055,83.3443,83.0657,83.2249,59058.0
2025-04-09 11:25:00,83.64,83.67,83.48,83.49,76886.0,83.205,83.2348,83.0458,83.0558,76886.0
2025-04-09 11:30:00,83.51,83.76,83.32,83.33,88800.0,83.0757,83.3244,82.8866,82.8966,88800.0
2025-04-09 11:35:00,83.35,83.46,83.13,83.26,53164.0,82.9165,83.0259,82.6976,82.827,53164.0
2025-04-09 11:40:00,83.21,83.3,83.05,83.1,54405.0,82.7772,82.8668,82.6181,82.6678,54405.0
2025-04-09 11:45:00,83.13,83.51,83.04,83.34,187091.0,82.6976,83.0757,82.6081,82.9065,187091.0
2025-04-09 11:50:00,83.32,83.46,83.14,83.17,52550.0,82.8866,83.0259,82.7076,82.7374,52550.0
2025-04-09 11:55:00,83.18,83.18,82.98,83.04,68446.0,82.7474,82.7474,82.5484,82.6081,68446.0
2025-04-09 12:00:00,83.03,83.16,82.91,83.08,52380.0,82.5982,82.7275,82.4788,82.6479,52380.0
2025-04-09 12:05:00,83.06,83.41,83.02,83.36,63336.0,82.628,82.9762,82.5882,82.9264,63336.0
2025-04-09 12:10:00,83.35,83.87,83.32,83.71,66750.0,82.9165,83.4338,82.8866,83.2746,66750.0
2025-04-09 12:15:00,83.73,83.81,83.63,83.71,77683.0,83.2945,83.3741,83.195,83.2746,77683.0
2025-04-09 12:20:00,83.69,83.7,83.55,83.57,96245.0,83.2547,83.2647,83.1155,83.1353,96245.0
2025-04-09 12:25:00,83.57,83.73,83.5,83.51,66677.0,83.1353,83.2945,83.0657,83.0757,66677.0
2025-04-09 12:30:00,83.51,83.66,83.43,83.66,52516.0,83.0757,83.2249,82.9961,83.2249,52516.0
2025-04-09 12:35:00,83.64,83.76,83.56,83.73,51680.0,83.205,83.3244,83.1254,83.2945,51680.0
2025-04-09 12:40:00,83.7,83.71,83.48,83.48,44633.0,83.2647,83.2746,83.0458,83.0458,44633.0
2025-04-09 12:45:00,83.49,83.75,83.49,83.75,96367.0,83.0558,83.3144,83.0558,83.3144,96367.0
2025-04-09 12:50:00,83.76,83.89,83.67,83.84,40337.0,83.3244,83.4537,83.2348,83.4039,40337.0
2025-04-09 12:55:00,83.83,83.99,83.74,83.8,81924.0,83.394,83.5532,83.3045,83.3641,81924.0
2025-04-09 13:00:00,83.8,84.6,83.78,84.6,224409.0,83.3641,84.16,83.3443,84.16,224409.0
2025-04-09 13:05:00,84.56,84.56,83.83,83.83,123339.0,84.1202,84.1202,83.394,83.394,123339.0
2025-04-09 13:10:00,83.86,83.95,83.75,83.91,70035.0,83.4238,83.5134,83.3144,83.4736,70035.0
2025-04-09 13:15:00,83.94,85.55,83.24,85.16,696596.0,83.5034,85.105,82.8071,84.7171,696596.0
2025-04-09 13:20:00,85.16,87.51,84.85,87.34,934983.0,84.7171,87.0549,84.4087,86.8857,934983.0
2025-04-09 13:25:00,87.25,88.37,87.06,87.21,628298.0,86.7962,87.9104,86.6072,86.7564,628298.0
2025-04-09 13:30:00,87.24,88.35,87.06,88.28,451305.0,86.7863,87.8905,86.6072,87.8208,451305.0
2025-04-09 13:35:00,88.26,88.92,87.46,87.46,271384.0,87.801,88.4575,87.0051,87.0051,271384.0
2025-04-09 13:40:00,87.48,87.75,87.18,87.43,204389.0,87.025,87.2936,86.7266,86.9753,204389.0
2025-04-09 13:45:00,87.47,88.64,87.47,88.29,193694.0,87.0151,88.179,87.0151,87.8308,193694.0
2025-04-09 13:50:00,88.29,88.49,87.71,88.07,123021.0,87.8308,88.0298,87.2538,87.6119,123021.0
2025-04-09 13:55:00,88.09,88.75,87.74,88.69,188776.0,87.6318,88.2884,87.2837,88.2287,188776.0
2025-04-09 14:00:00,88.69,89.18,88.5,88.83,212518.0,88.2287,88.7162,88.0397,88.368,212518.0
2025-04-09 14:05:00,88.86,88.93,87.81,88.09,293625.0,88.3978,88.4675,87.3533,87.6318,293625.0
2025-04-09 14:10:00,88.05,88.66,88.0,88.31,170690.0,87.592,88.1989,87.5423,87.8507,170690.0
2025-04-09 14:15:00,88.3,88.88,88.06,88.45,185741.0,87.8407,88.4177,87.602,87.99,185741.0
2025-04-09 14:20:00,88.42,88.67,88.17,88.51,186019.0,87.9601,88.2088,87.7114,88.0497,186019.0
2025-04-09 14:25:00,88.47,88.99,88.34,88.88,139636.0,88.0099,88.5272,87.8805,88.4177,139636.0
2025-04-09 14:30:00,88.85,89.09,88.21,88.47,141678.0,88.3879,88.6266,87.7512,88.0099,141678.0
2025-04-09 14:35:00,88.44,88.76,88.34,88.55,140760.0,87.98,88.2984,87.8805,88.0894,140760.0
2025-04-09 14:40:00,88.53,88.66,87.95,88.07,145407.0,88.0695,88.1989,87.4926,87.6119,145407.0
2025-04-09 14:45:00,88.05,88.31,87.63,88.13,230410.0,87.592,87.8507,87.1742,87.6716,230410.0
2025-04-09 14:50:00,88.15,88.45,87.77,87.91,131300.0,87.6915,87.99,87.3135,87.4528,131300.0
2025-04-09 14:55:00,87.89,88.09,87.57,87.59,81735.0,87.4329,87.6318,87.1145,87.1344,81735.0
2025-04-09 15:00:00,87.55,88.44,87.4,88.44,143489.0,87.0946,87.98,86.9454,87.98,143489.0
2025-04-09 15:05:00,88.4,88.73,88.38,88.63,96421.0,87.9402,88.2685,87.9203,88.169,96421.0
2025-04-09 15:10:00,88.65,88.99,88.63,88.84,96851.0,88.1889,88.5272,88.169,88.3779,96851.0
2025-04-09 15:15:00,88.87,89.01,88.73,88.95,139770.0,88.4078,88.5471,88.2685,88.4874,139770.0
2025-04-09 15:20:00,88.94,89.21,88.85,89.2,172537.0,88.4774,88.746,88.3879,88.7361,172537.0
2025-04-09 15:25:00,89.21,89.53,89.06,89.32,141353.0,88.746,89.0643,88.5968,88.8554,141353.0
2025-04-09 15:30:00,89.32,89.71,89.12,89.36,243187.0,88.8554,89.2434,88.6565,88.8952,243187.0
2025-04-09 15:35:00,89.34,89.35,88.89,89.1,149569.0,88.8753,88.8853,88.4277,88.6366,149569.0
2025-04-09 15:40:00,89.09,89.25,89.04,89.21,135657.0,88.6266,88.7858,88.5769,88.746,135657.0
2025-04-09 15:45:00,89.24,89.31,88.95,89.26,152789.0,88.7759,88.8455,88.4874,88.7958,152789.0
2025-04-09 15:50:00,89.29,89.88,89.28,89.41,367654.0,88.8256,89.4125,88.8156,88.945,367654.0
2025-04-09 15:55:00,89.42,89.59,89.19,89.46,810885.0,88.9549,89.124,88.7261,88.9947,810885.0
2025-04-10 09:30:00,88.58,88.74,88.21,88.61,152737.0,88.1193,88.2785,87.7512,88.1491,152737.0
2025-04-10 09:35:00,88.61,88.99,88.45,88.67,222189.0,88.1491,88.5272,87.99,88.2088,222189.0
2025-04-10 09:40:00,88.72,88.74,88.17,88.72,150145.0,88.2586,88.2785,87.7114,88.2586,150145.0
2025-04-10 09:45:00,88.71,89.24,88.71,89.15,136896.0,88.2486,88.7759,88.2486,88.6863,136896.0
2025-04-10 09:50:00,89.11,89.35,88.71,88.79,141697.0,88.6465,88.8853,88.2486,88.3282,141697.0
2025-04-10 09:55:00,88.76,88.91,88.58,88.63,112739.0,88.2984,88.4476,88.1193,88.169,112739.0
2025-04-10 10:00:00,88.61,88.81,88.33,88.4,154321.0,88.1491,88.3481,87.8706,87.9402,154321.0
2025-04-10 10:05:00,88.41,88.57,88.2,88.43,138126.0,87.9502,88.1093,87.7413,87.9701,138126.0
2025-04-10 10:10:00,88.41,88.41,88.14,88.25,106271.0,87.9502,87.9502,87.6816,87.791,106271.0
2025-04-10 10:15:00,88.29,88.58,88.12,88.14,94525.0,87.8308,88.1193,87.6617,87.6816,94525.0
2025-04-10 10:20:00,88.14,88.46,88.04,88.42,135822.0,87.6816,87.9999,87.5821,87.9601,135822.0
2025-04-10 10:25:00,88.41,88.55,87.86,87.87,142911.0,87.9502,88.0894,87.403,87.413,142911.0
2025-04-10 10:30:00,87.88,88.09,87.79,87.85,116140.0,87.4229,87.6318,87.3334,87.3931,116140.0
2025-04-10 10:35:00,87.86,87.91,87.65,87.84,45214.0,87.403,87.4528,87.1941,87.3831,45214.0
2025-04-10 10:40:00,87.83,88.12,87.8,87.89,99854.0,87.3732,87.6617,87.3433,87.4329,99854.0
2025-04-10 10:45:00,87.87,87.91,87.46,87.52,89816.0,87.413,87.4528,87.0051,87.0648,89816.0
2025-04-10 10:50:00,87.5,87.69,87.41,87.55,116707.0,87.0449,87.2339,86.9554,87.0946,116707.0
2025-04-10 10:55:00,87.57,87.67,87.35,87.39,96416.0,87.1145,87.214,86.8957,86.9355,96416.0
2025-04-10 11:00:00,87.38,87.53,87.26,87.26,85619.0,86.9255,87.0747,86.8062,86.8062,85619.0
2025-04-10 11:05:00,87.23,87.62,87.2,87.57,73180.0,86.7763,87.1643,86.7465,87.1145,73180.0
2025-04-10 11:10:00,87.53,87.57,87.32,87.36,65231.0,87.0747,87.1145,86.8658,86.9056,65231.0
2025-04-10 11:15:00,87.36,87.48,87.24,87.25,44508.0,86.9056,87.025,86.7863,86.7962,44508.0
2025-04-10 11:20:00,87.24,87.28,86.99,87.05,37438.0,86.7863,86.8261,86.5376,86.5972,37438.0
2025-04-10 11:25:00,87.06,87.14,86.86,86.86,42174.0,86.6072,86.6868,86.4082,86.4082,42174.0
2025-04-10 11:30:00,86.89,86.95,86.7,86.81,71672.0,86.4381,86.4978,86.2491,86.3585,71672.0
2025-04-10 11:35:00,86.82,86.87,86.68,86.73,69570.0,86.3684,86.4182,86.2292,86.2789,69570.0
2025-04-10 11:40:00,86.75,86.92,86.57,86.6,79044.0,86.2988,86.4679,86.1197,86.1496,79044.0
2025-04-10 11:45:00,86.58,86.74,86.52,86.6,67463.0,86.1297,86.2889,86.07,86.1496,67463.0
2025-04-10 11:50:00,86.6,86.73,86.48,86.73,73558.0,86.1496,86.2789,86.0302,86.2789,73558.0
2025-04-10 11:55:00,86.74,86.75,86.18,86.34,85897.0,86.2889,86.2988,85.7318,85.8909,85897.0
2025-04-10 12:00:00,86.35,86.61,86.1,86.13,277494.0,85.9009,86.1595,85.6522,85.682,277494.0
2025-04-10 12:05:00,86.13,86.46,86.06,86.33,214287.0,85.682,86.0103,85.6124,85.881,214287.0
2025-04-10 12:10:00,86.29,86.42,86.1,86.15,62766.0,85.8412,85.9705,85.6522,85.7019,62766.0
2025-04-10 12:15:00,86.15,86.18,85.84,85.89,53372.0,85.7019,85.7318,85.3935,85.4433,53372.0
2025-04-10 12:20:00,85.85,85.86,85.32,85.67,86597.0,85.4035,85.4134,84.8762,85.2244,86597.0
2025-04-10 12:25:00,85.68,85.85,85.22,85.62,105084.0,85.2344,85.4035,84.7768,85.1747,105084.0
2025-04-10 12:30:00,85.6,86.41,85.58,86.39,106398.0,85.1548,85.9606,85.1349,85.9407,106398.0
2025-04-10 12:35:00,86.36,86.7,86.16,86.57,73379.0,85.9108,86.2491,85.7119,86.1197,73379.0
2025-04-10 12:40:00,86.57,86.6,86.15,86.39,94043.0,86.1197,86.1496,85.7019,85.9407,94043.0
2025-04-10 12:45:00,86.36,86.83,86.12,86.71,105937.0,85.9108,86.3784,85.6721,86.259,105937.0
2025-04-10 12:50:00,86.73,86.83,86.33,86.42,74948.0,86.2789,86.3784,85.881,85.9705,74948.0
2025-04-10 12:55:00,86.42,86.65,86.32,86.57,59742.0,85.9705,86.1993,85.871,86.1197,59742.0
2025-04-10 13:00:00,86.52,87.43,86.48,86.95,218587.0,86.07,86.9753,86.0302,86.4978,218587.0
2025-04-10 13:05:00,86.95,86.95,86.22,86.25,112008.0,86.4978,86.4978,85.7716,85.8014,112008.0
2025-04-10 13:10:00,86.25,86.31,85.66,85.82,73737.0,85.8014,85.8611,85.2145,85.3736,73737.0
2025-04-10 13:15:00,85.76,85.97,85.66,85.97,56657.0,85.314,85.5229,85.2145,85.5229,56657.0
2025-04-10 13:20:00,85.95,86.18,85.6,86.04,90393.0,85.503,85.7318,85.1548,85.5925,90393.0
2025-04-10 13:25:00,86.07,86.54,86.05,86.48,68093.0,85.6223,86.0899,85.6024,86.0302,68093.0
2025-04-10 13:30:00,86.46,86.68,86.35,86.38,55492.0,86.0103,86.2292,85.9009,85.9307,55492.0
2025-04-10 13:35:00,86.41,86.86,86.36,86.48,54500.0,85.9606,86.4082,85.9108,86.0302,54500.0
2025-04-10 13:40:00,86.46,87.24,86.45,87.13,143664.0,86.0103,86.7863,86.0004,86.6768,143664.0
2025-04-10 13:45:00,87.13,87.57,87.1,87.25,72505.0,86.6768,87.1145,86.647,86.7962,72505.0
2025-04-10 13:50:00,87.21,87.36,86.82,87.18,57289.0,86.7564,86.9056,86.3684,86.7266,57289.0
2025-04-10 13:55:00,87.17,87.42,87.16,87.18,40149.0,86.7166,86.9653,86.7067,86.7266,40149.0
2025-04-10 14:00:00,87.15,87.66,87.07,87.52,112583.0,86.6967,87.2041,86.6171,87.0648,112583.0
2025-04-10 14:05:00,87.51,87.66,86.96,87.01,107542.0,87.0549,87.2041,86.5077,86.5575,107542.0
2025-04-10 14:10:00,87.01,87.04,86.65,86.73,54870.0,86.5575,86.5873,86.1993,86.2789,54870.0
2025-04-10 14:15:00,86.72,87.2,86.67,87.07,49589.0,86.269,86.7465,86.2192,86.6171,49589.0
2025-04-10 14:20:00,87.1,87.75,87.1,87.64,48705.0,86.647,87.2936,86.647,87.1842,48705.0
2025-04-10 14:25:00,87.63,88.02,87.51,87.88,57966.0,87.1742,87.5622,87.0549,87.4229,57966.0
2025-04-10 14:30:00,87.91,88.06,87.68,87.68,56664.0,87.4528,87.602,87.224,87.224,56664.0
2025-04-10 14:35:00,87.67,87.69,87.44,87.59,65800.0,87.214,87.2339,86.9852,87.1344,65800.0
2025-04-10 14:40:00,87.65,88.04,87.5,87.97,34186.0,87.1941,87.5821,87.0449,87.5125,34186.0
2025-04-10 14:45:00,87.95,88.0,87.44,87.59,69618.0,87.4926,87.5423,86.9852,87.1344,69618.0
2025-04-10 14:50:00,87.6,87.8,87.29,87.3,72090.0,87.1444,87.3433,86.836,86.8459,72090.0
2025-04-10 14:55:00,87.27,87.67,87.2,87.49,50652.0,86.8161,87.214,86.7465,87.035,50652.0
2025-04-10 15:00:00,87.49,88.1,87.29,87.96,80246.0,87.035,87.6418,86.836,87.5025,80246.0
2025-04-10 15:05:00,87.98,88.05,87.3,87.35,133631.0,87.5224,87.592,86.8459,86.8957,133631.0
2025-04-10 15:10:00,87.35,87.55,87.3,87.55,45975.0,86.8957,87.0946,86.8459,87.0946,45975.0
2025-04-10 15:15:00,87.55,87.86,87.37,87.76,86824.0,87.0946,87.403,86.9156,87.3036,86824.0
2025-04-10 15:20:00,87.74,88.03,87.47,87.59,78226.0,87.2837,87.5721,87.0151,87.1344,78226.0
2025-04-10 15:25:00,87.57,87.76,87.06,87.1,95879.0,87.1145,87.3036,86.6072,86.647,95879.0
2025-04-10 15:30:00,87.06,87.55,87.04,87.2,84310.0,86.6072,87.0946,86.5873,86.7465,84310.0
2025-04-10 15:35:00,87.18,87.3,86.86,86.89,59680.0,86.7266,86.8459,86.4082,86.4381,59680.0
2025-04-10 15:40:00,86.88,87.08,86.33,86.46,68401.0,86.4281,86.6271,85.881,86.0103,68401.0
2025-04-10 15:45:00,86.47,86.84,86.38,86.68,207141.0,86.0203,86.3883,85.9307,86.2292,207141.0
2025-04-10 15:50:00,86.65,87.45,86.62,87.31,230464.0,86.1993,86.9952,86.1695,86.8559,230464.0
2025-04-10 15:55:00,87.31,87.54,86.98,87.41,687800.0,86.8559,87.0847,86.5276,86.9554,687800.0
2025-04-11 09:30:00,87.18,87.26,86.19,86.41,58829.0,86.7266,86.8062,85.7417,85.9606,58829.0
2025-04-11 09:35:00,86.45,86.67,85.87,86.45,142741.0,86.0004,86.2192,85.4234,86.0004,142741.0
2025-04-11 09:40:00,86.46,86.86,86.08,86.84,110103.0,86.0103,86.4082,85.6323,86.3883,110103.0
2025-04-11 09:45:00,86.85,87.3,86.76,87.16,56078.0,86.3983,86.8459,86.3088,86.7067,56078.0
2025-04-11 09:50:00,87.17,87.35,87.01,87.18,33429.0,86.7166,86.8957,86.5575,86.7266,33429.0
2025-04-11 09:55:00,87.1,87.11,86.78,86.78,59162.0,86.647,86.6569,86.3287,86.3287,59162.0
2025-04-11 10:00:00,86.8,86.94,86.4,86.75,131740.0,86.3485,86.4878,85.9506,86.2988,131740.0
2025-04-11 10:05:00,86.73,87.25,86.71,86.85,110427.0,86.2789,86.7962,86.259,86.3983,110427.0
2025-04-11 10:10:00,86.87,87.01,86.61,86.91,104429.0,86.4182,86.5575,86.1595,86.458,104429.0
2025-04-11 10:15:00,86.92,87.07,86.41,86.44,88000.0,86.4679,86.6171,85.9606,85.9904,88000.0
2025-04-11 10:20:00,86.45,86.51,86.08,86.28,63066.0,86.0004,86.0601,85.6323,85.8313,63066.0
2025-04-11 10:25:00,86.26,86.38,86.12,86.22,46945.0,85.8114,85.9307,85.6721,85.7716,46945.0
2025-04-11 10:30:00,86.22,86.64,86.13,86.56,81880.0,85.7716,86.1894,85.682,86.1098,81880.0
2025-04-11 10:35:00,86.59,86.66,86.35,86.46,90841.0,86.1396,86.2093,85.9009,86.0103,90841.0
2025-04-11 10:40:00,86.43,86.62,86.27,86.6,48072.0,85.9805,86.1695,85.8213,86.1496,48072.0
2025-04-11 10:45:00,86.58,86.86,86.55,86.7,60811.0,86.1297,86.4082,86.0998,86.2491,60811.0
2025-04-11 10:50:00,86.66,86.66,86.34,86.51,50980.0,86.2093,86.2093,85.8909,86.0601,50980.0
2025-04-11 10:55:00,86.51,86.59,86.3,86.31,32508.0,86.0601,86.1396,85.8511,85.8611,32508.0
2025-04-11 11:00:00,86.3,87.06,86.22,86.32,133054.0,85.8511,86.6072,85.7716,85.871,133054.0
2025-04-11 11:05:00,86.26,86.26,86.04,86.12,62436.0,85.8114,85.8114,85.5925,85.6721,62436.0
2025-04-11 11:10:00,86.13,86.3,85.98,86.0,43290.0,85.682,85.8511,85.5328,85.5527,43290.0
2025-04-11 11:15:00,85.97,86.08,85.87,85.98,29570.0,85.5229,85.6323,85.4234,85.5328,29570.0
2025-04-11 11:20:00,86.01,86.11,85.93,86.05,31139.0,85.5627,85.6621,85.4831,85.6024,31139.0
2025-04-11 11:25:00,86.01,86.35,86.01,86.32,61634.0,85.5627,85.9009,85.5627,85.871,61634.0
2025-04-11 11:30:00,86.29,86.43,86.24,86.38,22625.0,85.8412,85.9805,85.7915,85.9307,22625.0
2025-04-11 11:35:00,86.38,86.79,86.26,86.76,42643.0,85.9307,86.3386,85.8114,86.3088,42643.0
2025-04-11 11:40:00,86.75,86.76,86.44,86.66,26288.0,86.2988,86.3088,85.9904,86.2093,26288.0
2025-04-11 11:45:00,86.64,86.78,86.55,86.73,31753.0,86.1894,86.3287,86.0998,86.2789,31753.0
2025-04-11 11:50:00,86.72,86.83,86.64,86.67,37202.0,86.269,86.3784,86.1894,86.2192,37202.0
2025-04-11 11:55:00,86.68,86.9,86.66,86.9,16321.0,86.2292,86.448,86.2093,86.448,16321.0
2025-04-11 12:00:00,86.92,86.98,86.77,86.98,25869.0,86.4679,86.5276,86.3187,86.5276,25869.0
2025-04-11 12:05:00,86.98,87.13,86.92,86.95,29586.0,86.5276,86.6768,86.4679,86.4978,29586.0
2025-04-11 12:10:00,86.93,87.24,86.92,87.15,21152.0,86.4779,86.7863,86.4679,86.6967,21152.0
2025-04-11 12:15:00,87.16,87.34,87.11,87.34,14663.0,86.7067,86.8857,86.6569,86.8857,14663.0
2025-04-11 12:20:00,87.34,87.35,87.13,87.13,34819.0,86.8857,86.8957,86.6768,86.6768,34819.0
2025-04-11 12:25:00,87.13,87.26,87.02,87.18,34451.0,86.6768,86.8062,86.5674,86.7266,34451.0
2025-04-11 12:30:00,87.21,87.51,87.18,87.42,25395.0,86.7564,87.0549,86.7266,86.9653,25395.0
2025-04-11 12:35:00,87.45,87.74,87.45,87.64,43758.0,86.9952,87.2837,86.9952,87.1842,43758.0
2025-04-11 12:40:00,87.65,87.66,87.5,87.61,28648.0,87.1941,87.2041,87.0449,87.1543,28648.0
2025-04-11 12:45:00,87.61,87.68,87.48,87.68,74883.0,87.1543,87.224,87.025,87.224,74883.0
2025-04-11 12:50:00,87.69,87.83,87.6,87.64,66003.0,87.2339,87.3732,87.1444,87.1842,66003.0
2025-04-11 12:55:00,87.66,87.78,87.6,87.67,32192.0,87.2041,87.3234,87.1444,87.214,32192.0
2025-04-11 13:00:00,87.7,87.92,87.61,87.83,41352.0,87.2439,87.4627,87.1543,87.3732,41352.0
2025-04-11 13:05:00,87.8,87.93,87.68,87.76,33644.0,87.3433,87.4727,87.224,87.3036,33644.0
2025-04-11 13:10:00,87.73,87.76,87.6,87.71,20083.0,87.2737,87.3036,87.1444,87.2538,20083.0
2025-04-11 13:15:00,87.73,87.77,87.45,87.55,24368.0,87.2737,87.3135,86.9952,87.0946,24368.0
2025-04-11 13:20:00,87.51,87.85,87.5,87.64,67693.0,87.0549,87.3931,87.0449,87.1842,67693.0
2025-04-11 13:25:00,87.62,87.62,87.33,87.37,26998.0,87.1643,87.1643,86.8758,86.9156,26998.0
2025-04-11 13:30:00,87.41,87.51,87.31,87.47,63839.0,86.9554,87.0549,86.8559,87.0151,63839.0
2025-04-11 13:35:00,87.47,88.04,87.4,88.0,88735.0,87.0151,87.5821,86.9454,87.5423,88735.0
2025-04-11 13:40:00,87.99,88.75,87.99,88.67,777826.0,87.5324,88.2884,87.5324,88.2088,777826.0
2025-04-11 13:45:00,88.7,88.7,88.24,88.43,129646.0,88.2387,88.2387,87.7811,87.9701,129646.0
2025-04-11 13:50:00,88.37,88.66,88.32,88.57,91150.0,87.9104,88.1989,87.8606,88.1093,91150.0
2025-04-11 13:55:00,88.55,88.58,88.37,88.43,58469.0,88.0894,88.1193,87.9104,87.9701,58469.0
2025-04-11 14:00:00,88.47,88.47,88.21,88.4,92433.0,88.0099,88.0099,87.7512,87.9402,92433.0
2025-04-11 14:05:00,88.41,88.45,88.11,88.15,60627.0,87.9502,87.99,87.6517,87.6915,60627.0
2025-04-11 14:10:00,88.16,88.27,88.07,88.11,67114.0,87.7015,87.8109,87.6119,87.6517,67114.0
2025-04-11 14:15:00,88.11,88.2,87.93,88.0,48622.0,87.6517,87.7413,87.4727,87.5423,48622.0
2025-04-11 14:20:00,87.99,88.16,87.89,88.11,37010.0,87.5324,87.7015,87.4329,87.6517,37010.0
2025-04-11 14:25:00,88.11,88.18,87.93,88.13,36513.0,87.6517,87.7214,87.4727,87.6716,36513.0
2025-04-11 14:30:00,88.14,88.2,88.08,88.16,18904.0,87.6816,87.7413,87.6219,87.7015,18904.0
2025-04-11 14:35:00,88.15,88.3,88.01,88.1,29814.0,87.6915,87.8407,87.5523,87.6418,29814.0
2025-04-11 14:40:00,88.15,88.22,88.05,88.11,30676.0,87.6915,87.7612,87.592,87.6517,30676.0
2025-04-11 14:45:00,88.13,88.3,88.12,88.26,25474.0,87.6716,87.8407,87.6617,87.801,25474.0
2025-04-11 14:50:00,88.26,88.37,88.03,88.26,65664.0,87.801,87.9104,87.5721,87.801,65664.0
2025-04-11 14:55:00,88.25,88.32,88.01,88.01,48699.0,87.791,87.8606,87.5523,87.5523,48699.0
2025-04-11 15:00:00,88.0,88.42,88.0,88.32,56993.0,87.5423,87.9601,87.5423,87.8606,56993.0
2025-04-11 15:05:00,88.31,88.48,88.22,88.43,45806.0,87.8507,88.0198,87.7612,87.9701,45806.0
2025-04-11 15:10:00,88.39,88.61,88.36,88.53,30049.0,87.9303,88.1491,87.9004,88.0695,30049.0
2025-04-11 15:15:00,88.55,88.56,88.27,88.53,66780.0,88.0894,88.0994,87.8109,88.0695,66780.0
2025-04-11 15:20:00,88.53,88.64,88.42,88.53,42673.0,88.0695,88.179,87.9601,88.0695,42673.0
2025-04-11 15:25:00,88.52,88.65,88.47,88.55,73675.0,88.0596,88.1889,88.0099,88.0894,73675.0
2025-04-11 15:30:00,88.54,88.57,88.41,88.54,84161.0,88.0795,88.1093,87.9502,88.0795,84161.0
2025-04-11 15:35:00,88.52,88.52,88.32,88.49,84150.0,88.0596,88.0596,87.8606,88.0298,84150.0
2025-04-11 15:40:00,88.49,88.57,88.41,88.5,60385.0,88.0298,88.1093,87.9502,88.0397,60385.0
2025-04-11 15:45:00,88.52,88.65,88.43,88.58,62885.0,88.0596,88.1889,87.9701,88.1193,62885.0
2025-04-11 15:50:00,88.58,88.74,88.52,88.62,209868.0,88.1193,88.2785,88.0596,88.1591,209868.0
2025-04-11 15:55:00,88.62,88.74,88.53,88.59,230200.0,88.1591,88.2785,88.0695,88.1292,230200.0
2025-04-14 09:30:00,89.5,89.76,89.1,89.75,83671.0,89.0345,89.2932,88.6366,89.2832,83671.0
2025-04-14 09:35:00,89.77,89.81,89.38,89.38,58210.0,89.3031,89.3429,88.9151,88.9151,58210.0
2025-04-14 09:40:00,89.39,89.95,89.39,89.92,91288.0,88.9251,89.4822,88.9251,89.4523,91288.0
2025-04-14 09:45:00,89.92,90.06,89.63,89.94,53258.0,89.4523,89.5916,89.1638,89.4722,53258.0
2025-04-14 09:50:00,89.98,90.04,89.76,89.83,69600.0,89.512,89.5717,89.2932,89.3628,69600.0
2025-04-14 09:55:00,89.84,89.9,89.56,89.75,46681.0,89.3727,89.4324,89.0942,89.2832,46681.0
2025-04-14 10:00:00,89.75,90.09,89.62,89.94,100642.0,89.2832,89.6214,89.1539,89.4722,100642.0
2025-04-14 10:05:00,89.93,90.1,89.87,89.93,156205.0,89.4623,89.6314,89.4026,89.4623,156205.0
2025-04-14 10:10:00,89.92,90.03,89.78,89.89,97341.0,89.4523,89.5617,89.313,89.4225,97341.0
2025-04-14 10:15:00,89.92,89.97,89.62,89.73,86419.0,89.4523,89.5021,89.1539,89.2633,86419.0
2025-04-14 10:20:00,89.75,89.97,89.73,89.86,86779.0,89.2832,89.5021,89.2633,89.3926,86779.0
2025-04-14 10:25:00,89.85,90.03,89.75,89.99,59747.0,89.3827,89.5617,89.2832,89.522,59747.0
2025-04-14 10:30:00,90.0,90.13,89.99,90.02,246870.0,89.5319,89.6612,89.522,89.5518,246870.0
2025-04-14 10:35:00,90.03,90.14,89.98,90.06,121786.0,89.5617,89.6712,89.512,89.5916,121786.0
2025-04-14 10:40:00,90.07,90.14,89.97,90.02,104101.0,89.6015,89.6712,89.5021,89.5518,104101.0
2025-04-14 10:45:00,90.04,90.22,90.0,90.2,54860.0,89.5717,89.7508,89.5319,89.7309,54860.0
2025-04-14 10:50:00,90.2,90.38,90.2,90.37,38844.0,89.7309,89.9099,89.7309,89.9,38844.0
2025-04-14 10:55:00,90.37,90.4,90.25,90.31,62909.0,89.9,89.9298,89.7806,89.8403,62909.0
2025-04-14 11:00:00,90.31,90.48,90.26,90.29,89163.0,89.8403,90.0094,89.7906,89.8204,89163.0
2025-04-14 11:05:00,90.28,90.37,90.14,90.29,65579.0,89.8104,89.9,89.6712,89.8204,65579.0
2025-04-14 11:10:00,90.3,90.43,90.22,90.26,38925.0,89.8303,89.9597,89.7508,89.7906,38925.0
2025-04-14 11:15:00,90.26,90.36,90.19,90.29,58837.0,89.7906,89.89,89.7209,89.8204,58837.0
2025-04-14 11:20:00,90.31,90.37,90.17,90.17,32905.0,89.8403,89.9,89.701,89.701,32905.0
2025-04-14 11:25:00,90.18,90.2,89.96,90.01,31718.0,89.711,89.7309,89.4921,89.5419,31718.0
2025-04-14 11:30:00,90.02,90.28,89.98,90.28,50109.0,89.5518,89.8104,89.512,89.8104,50109.0
2025-04-14 11:35:00,90.28,90.33,90.03,90.04,44329.0,89.8104,89.8602,89.5617,89.5717,44329.0
2025-04-14 11:40:00,90.02,90.07,89.88,90.05,29442.0,89.5518,89.6015,89.4125,89.5816,29442.0
2025-04-14 11:45:00,90.04,90.04,89.74,89.77,43985.0,89.5717,89.5717,89.2733,89.3031,43985.0
2025-04-14 11:50:00,89.8,89.81,89.61,89.71,56825.0,89.3329,89.3429,89.1439,89.2434,56825.0
2025-04-14 11:55:00,89.7,89.82,89.65,89.65,29421.0,89.2335,89.3528,89.1837,89.1837,29421.0
2025-04-14 12:00:00,89.64,89.79,89.58,89.73,45055.0,89.1738,89.323,89.1141,89.2633,45055.0
2025-04-14 12:05:00,89.73,89.78,89.57,89.6,39074.0,89.2633,89.313,89.1041,89.134,39074.0
2025-04-14 12:10:00,89.61,89.77,89.44,89.71,59117.0,89.1439,89.3031,88.9748,89.2434,59117.0
2025-04-14 12:15:00,89.7,90.03,89.68,89.97,47389.0,89.2335,89.5617,89.2136,89.5021,47389.0
2025-04-14 12:20:00,89.95,90.06,89.8,89.9,40844.0,89.4822,89.5916,89.3329,89.4324,40844.0
2025-04-14 12:25:00,89.9,89.91,89.7,89.81,50097.0,89.4324,89.4424,89.2335,89.3429,50097.0
2025-04-14 12:30:00,89.83,90.11,89.74,90.11,32577.0,89.3628,89.6413,89.2733,89.6413,32577.0
2025-04-14 12:35:00,90.09,90.12,90.02,90.04,26675.0,89.6214,89.6513,89.5518,89.5717,26675.0
2025-04-14 12:40:00,90.07,90.19,90.02,90.18,31307.0,89.6015,89.7209,89.5518,89.711,31307.0
2025-04-14 12:45:00,90.21,90.29,90.14,90.17,27329.0,89.7408,89.8204,89.6712,89.701,27329.0
2025-04-14 12:50:00,90.16,90.18,89.96,90.13,62232.0,89.6911,89.711,89.4921,89.6612,62232.0
2025-04-14 12:55:00,90.12,90.14,89.91,89.95,18700.0,89.6513,89.6712,89.4424,89.4822,18700.0
2025-04-14 13:00:00,89.95,90.62,89.92,90.03,190398.0,89.4822,90.1487,89.4523,89.5617,190398.0
2025-04-14 13:05:00,90.05,90.12,89.92,90.05,35604.0,89.5816,89.6513,89.4523,89.5816,35604.0
2025-04-14 13:10:00,90.05,90.12,89.97,90.09,8130.0,89.5816,89.6513,89.5021,89.6214,8130.0
2025-04-14 13:15:00,90.1,90.1,89.96,90.1,11725.0,89.6314,89.6314,89.4921,89.6314,11725.0
2025-04-14 13:20:00,90.11,90.22,90.09,90.18,33781.0,89.6413,89.7508,89.6214,89.711,33781.0
2025-04-14 13:25:00,90.21,90.21,90.03,90.14,42439.0,89.7408,89.7408,89.5617,89.6712,42439.0
2025-04-14 13:30:00,90.11,90.26,90.06,90.16,36215.0,89.6413,89.7906,89.5916,89.6911,36215.0
2025-04-14 13:35:00,90.18,90.28,90.14,90.19,19539.0,89.711,89.8104,89.6712,89.7209,19539.0
2025-04-14 13:40:00,90.22,90.28,90.12,90.14,18559.0,89.7508,89.8104,89.6513,89.6712,18559.0
2025-04-14 13:45:00,90.14,90.26,90.07,90.23,19694.0,89.6712,89.7906,89.6015,89.7607,19694.0
2025-04-14 13:50:00,90.24,90.44,90.2,90.35,33906.0,89.7707,89.9696,89.7309,89.8801,33906.0
2025-04-14 13:55:00,90.39,90.39,90.3,90.34,15347.0,89.9199,89.9199,89.8303,89.8701,15347.0
2025-04-14 14:00:00,90.34,90.44,90.34,90.42,34461.0,89.8701,89.9696,89.8701,89.9497,34461.0
2025-04-14 14:05:00,90.41,90.45,90.33,90.38,18031.0,89.9398,89.9796,89.8602,89.9099,18031.0
2025-04-14 14:10:00,90.41,90.45,90.29,90.36,27860.0,89.9398,89.9796,89.8204,89.89,27860.0
2025-04-14 14:15:00,90.37,90.47,90.33,90.42,35741.0,89.9,89.9995,89.8602,89.9497,35741.0
2025-04-14 14:20:00,90.41,90.55,90.41,90.54,18426.0,89.9398,90.079,89.9398,90.0691,18426.0
2025-04-14 14:25:00,90.55,90.55,90.48,90.48,10940.0,90.079,90.079,90.0094,90.0094,10940.0
2025-04-14 14:30:00,90.5,90.62,90.43,90.6,23728.0,90.0293,90.1487,89.9597,90.1288,23728.0
2025-04-14 14:35:00,90.58,90.63,90.57,90.58,4961.0,90.1089,90.1586,90.0989,90.1089,4961.0
2025-04-14 14:40:00,90.58,90.63,90.55,90.61,17033.0,90.1089,90.1586,90.079,90.1387,17033.0
2025-04-14 14:45:00,90.6,90.66,90.55,90.64,36579.0,90.1288,90.1885,90.079,90.1686,36579.0
2025-04-14 14:50:00,90.65,90.66,90.55,90.64,43685.0,90.1785,90.1885,90.079,90.1686,43685.0
2025-04-14 14:55:00,90.64,90.68,90.59,90.62,32784.0,90.1686,90.2084,90.1188,90.1487,32784.0
2025-04-14 15:00:00,90.61,90.75,90.61,90.69,26662.0,90.1387,90.278,90.1387,90.2183,26662.0
2025-04-14 15:05:00,90.67,90.83,90.67,90.83,36221.0,90.1984,90.3576,90.1984,90.3576,36221.0
2025-04-14 15:10:00,90.83,90.89,90.76,90.84,40433.0,90.3576,90.4173,90.288,90.3675,40433.0
2025-04-14 15:15:00,90.84,90.99,90.79,90.81,60221.0,90.3675,90.5168,90.3178,90.3377,60221.0
2025-04-14 15:20:00,90.82,90.88,90.79,90.82,37441.0,90.3476,90.4073,90.3178,90.3476,37441.0
2025-04-14 15:25:00,90.79,90.85,90.62,90.62,42991.0,90.3178,90.3775,90.1487,90.1487,42991.0
2025-04-14 15:30:00,90.62,90.67,90.56,90.61,45813.0,90.1487,90.1984,90.089,90.1387,45813.0
2025-04-14 15:35:00,90.61,90.67,90.5,90.57,59312.0,90.1387,90.1984,90.0293,90.0989,59312.0
2025-04-14 15:40:00,90.56,90.74,90.55,90.67,63036.0,90.089,90.2681,90.079,90.1984,63036.0
2025-04-14 15:45:00,90.66,90.74,90.51,90.58,83437.0,90.1885,90.2681,90.0393,90.1089,83437.0
2025-04-14 15:50:00,90.55,90.63,90.32,90.48,217446.0,90.079,90.1586,89.8502,90.0094,217446.0
2025-04-14 15:55:00,90.48,90.53,90.4,90.49,400028.0,90.0094,90.0591,89.9298,90.0194,400028.0
2025-04-15 09:30:00,90.8,90.95,90.25,90.6,84961.0,90.3277,90.477,89.7806,90.1288,84961.0
2025-04-15 09:35:00,90.6,90.97,90.5,90.94,120398.0,90.1288,90.4969,90.0293,90.467,120398.0
2025-04-15 09:40:00,90.93,91.12,90.81,90.92,64096.0,90.4571,90.6461,90.3377,90.4471,64096.0
2025-04-15 09:45:00,90.93,90.97,90.84,90.87,24606.0,90.4571,90.4969,90.3675,90.3974,24606.0
2025-04-15 09:50:00,90.9,91.11,90.86,91.02,70041.0,90.4272,90.6361,90.3874,90.5466,70041.0
2025-04-15 09:55:00,91.03,91.13,90.87,90.89,93204.0,90.5565,90.656,90.3974,90.4173,93204.0
2025-04-15 10:00:00,90.86,91.11,90.86,91.08,147535.0,90.3874,90.6361,90.3874,90.6063,147535.0
2025-04-15 10:05:00,91.07,91.14,90.94,90.94,29959.0,90.5963,90.666,90.467,90.467,29959.0
2025-04-15 10:10:00,90.93,91.17,90.93,90.98,16144.0,90.4571,90.6958,90.4571,90.5068,16144.0
2025-04-15 10:15:00,90.99,91.13,90.72,90.76,72677.0,90.5168,90.656,90.2482,90.288,72677.0
2025-04-15 10:20:00,90.75,91.04,90.56,90.81,49106.0,90.278,90.5665,90.089,90.3377,49106.0
2025-04-15 10:25:00,90.83,90.99,90.77,90.91,16654.0,90.3576,90.5168,90.2979,90.4372,16654.0
2025-04-15 10:30:00,90.93,91.08,90.9,91.04,25102.0,90.4571,90.6063,90.4272,90.5665,25102.0
2025-04-15 10:35:00,91.03,91.1,90.9,90.99,57596.0,90.5565,90.6262,90.4272,90.5168,57596.0
2025-04-15 10:40:00,90.99,91.23,90.95,91.18,21260.0,90.5168,90.7555,90.477,90.7058,21260.0
2025-04-15 10:45:00,91.19,91.22,90.84,91.04,180853.0,90.7157,90.7456,90.3675,90.5665,180853.0
2025-04-15 10:50:00,91.05,91.15,90.91,91.07,20851.0,90.5764,90.6759,90.4372,90.5963,20851.0
2025-04-15 10:55:00,91.12,91.21,91.05,91.05,13477.0,90.6461,90.7356,90.5764,90.5764,13477.0
2025-04-15 11:00:00,91.04,91.22,91.03,91.2,9659.0,90.5665,90.7456,90.5565,90.7257,9659.0
2025-04-15 11:05:00,91.21,91.23,91.04,91.12,3183.0,90.7356,90.7555,90.5665,90.6461,3183.0
2025-04-15 11:10:00,91.05,91.16,90.98,91.16,13202.0,90.5764,90.6859,90.5068,90.6859,13202.0
2025-04-15 11:15:00,91.2,91.27,91.17,91.18,6909.0,90.7257,90.7953,90.6958,90.7058,6909.0
2025-04-15 11:20:00,91.2,91.23,91.15,91.19,4029.0,90.7257,90.7555,90.6759,90.7157,4029.0
2025-04-15 11:25:00,91.17,91.17,90.97,90.99,6828.0,90.6958,90.6958,90.4969,90.5168,6828.0
2025-04-15 11:30:00,91.0,91.2,91.0,91.12,10415.0,90.5267,90.7257,90.5267,90.6461,10415.0
2025-04-15 11:35:00,91.12,91.19,91.06,91.14,18815.0,90.6461,90.7157,90.5864,90.666,18815.0
2025-04-15 11:40:00,91.15,91.26,91.08,91.25,16798.0,90.6759,90.7853,90.6063,90.7754,16798.0
2025-04-15 11:45:00,91.27,91.32,91.05,91.1,24360.0,90.7953,90.845,90.5764,90.6262,24360.0
2025-04-15 11:50:00,91.14,91.19,91.01,91.14,21862.0,90.666,90.7157,90.5367,90.666,21862.0
2025-04-15 11:55:00,91.12,91.18,91.08,91.15,5296.0,90.6461,90.7058,90.6063,90.6759,5296.0
2025-04-15 12:00:00,91.19,91.27,91.14,91.14,7191.0,90.7157,90.7953,90.666,90.666,7191.0
2025-04-15 12:05:00,91.15,91.16,91.0,91.04,5688.0,90.6759,90.6859,90.5267,90.5665,5688.0
2025-04-15 12:10:00,91.05,91.07,90.99,91.04,11957.0,90.5764,90.5963,90.5168,90.5665,11957.0
2025-04-15 12:15:00,91.05,91.08,90.95,90.98,4667.0,90.5764,90.6063,90.477,90.5068,4667.0
2025-04-15 12:20:00,90.99,91.18,90.99,91.18,7625.0,90.5168,90.7058,90.5168,90.7058,7625.0
2025-04-15 12:25:00,91.2,91.23,91.08,91.08,4386.0,90.7257,90.7555,90.6063,90.6063,4386.0
2025-04-15 12:30:00,91.12,91.19,91.06,91.06,9618.0,90.6461,90.7157,90.5864,90.5864,9618.0
2025-04-15 12:35:00,91.08,91.12,91.0,91.01,3800.0,90.6063,90.6461,90.5267,90.5367,3800.0
2025-04-15 12:40:00,91.01,91.04,90.97,91.03,12648.0,90.5367,90.5665,90.4969,90.5565,12648.0
2025-04-15 12:45:00,91.03,91.2,91.03,91.1,20136.0,90.5565,90.7257,90.5565,90.6262,20136.0
2025-04-15 12:50:00,91.11,91.11,91.04,91.04,9877.0,90.6361,90.6361,90.5665,90.5665,9877.0
2025-04-15 12:55:00,91.04,91.06,90.94,91.04,17670.0,90.5665,90.5864,90.467,90.5665,17670.0
2025-04-15 13:00:00,91.06,91.13,90.99,91.09,14851.0,90.5864,90.656,90.5168,90.6162,14851.0
2025-04-15 13:05:00,91.08,91.1,91.04,91.04,11021.0,90.6063,90.6262,90.5665,90.5665,11021.0
2025-04-15 13:10:00,91.04,91.09,91.02,91.04,18020.0,90.5665,90.6162,90.5466,90.5665,18020.0
2025-04-15 13:15:00,91.04,91.04,90.86,90.91,19475.0,90.5665,90.5665,90.3874,90.4372,19475.0
2025-04-15 13:20:00,90.9,90.94,90.83,90.87,11901.0,90.4272,90.467,90.3576,90.3974,11901.0
2025-04-15 13:25:00,90.89,90.89,90.78,90.83,31215.0,90.4173,90.4173,90.3078,90.3576,31215.0
2025-04-15 13:30:00,90.83,91.0,90.82,90.9,8195.0,90.3576,90.5267,90.3476,90.4272,8195.0
2025-04-15 13:35:00,90.89,91.0,90.85,91.0,38126.0,90.4173,90.5267,90.3775,90.5267,38126.0
2025-04-15 13:40:00,91.0,91.06,90.94,91.0,17664.0,90.5267,90.5864,90.467,90.5267,17664.0
2025-04-15 13:45:00,90.97,91.0,90.92,90.98,13537.0,90.4969,90.5267,90.4471,90.5068,13537.0
2025-04-15 13:50:00,90.97,90.97,90.74,90.76,16900.0,90.4969,90.4969,90.2681,90.288,16900.0
2025-04-15 13:55:00,90.75,90.9,90.74,90.86,13883.0,90.278,90.4272,90.2681,90.3874,13883.0
2025-04-15 14:00:00,90.86,90.95,90.8,90.83,12109.0,90.3874,90.477,90.3277,90.3576,12109.0
2025-04-15 14:05:00,90.81,90.85,90.77,90.79,18289.0,90.3377,90.3775,90.2979,90.3178,18289.0
2025-04-15 14:10:00,90.8,90.8,90.69,90.73,36740.0,90.3277,90.3277,90.2183,90.2581,36740.0
2025-04-15 14:15:00,90.72,90.75,90.66,90.69,11382.0,90.2482,90.278,90.1885,90.2183,11382.0
2025-04-15 14:20:00,90.69,90.8,90.64,90.75,19789.0,90.2183,90.3277,90.1686,90.278,19789.0
2025-04-15 14:25:00,90.77,90.85,90.71,90.75,22014.0,90.2979,90.3775,90.2382,90.278,22014.0
2025-04-15 14:30:00,90.74,90.86,90.74,90.86,21475.0,90.2681,90.3874,90.2681,90.3874,21475.0
2025-04-15 14:35:00,90.87,90.91,90.79,90.89,10712.0,90.3974,90.4372,90.3178,90.4173,10712.0
2025-04-15 14:40:00,90.88,90.92,90.82,90.92,10277.0,90.4073,90.4471,90.3476,90.4471,10277.0
2025-04-15 14:45:00,90.94,90.99,90.87,90.91,14163.0,90.467,90.5168,90.3974,90.4372,14163.0
2025-04-15 14:50:00,90.9,90.95,90.84,90.92,8972.0,90.4272,90.477,90.3675,90.4471,8972.0
2025-04-15 14:55:00,90.91,90.94,90.86,90.89,12140.0,90.4372,90.467,90.3874,90.4173,12140.0
2025-04-15 15:00:00,90.86,90.92,90.8,90.88,19778.0,90.3874,90.4471,90.3277,90.4073,19778.0
2025-04-15 15:05:00,90.86,90.91,90.83,90.87,9372.0,90.3874,90.4372,90.3576,90.3974,9372.0
2025-04-15 15:10:00,90.89,91.05,90.88,91.0,35013.0,90.4173,90.5764,90.4073,90.5267,35013.0
2025-04-15 15:15:00,91.01,91.09,90.99,91.02,18118.0,90.5367,90.6162,90.5168,90.5466,18118.0
2025-04-15 15:20:00,91.01,91.03,90.93,90.93,100515.0,90.5367,90.5565,90.4571,90.4571,100515.0
2025-04-15 15:25:00,90.94,91.02,90.87,91.0,34560.0,90.467,90.5466,90.3974,90.5267,34560.0
2025-04-15 15:30:00,91.0,91.02,90.89,90.9,23285.0,90.5267,90.5466,90.4173,90.4272,23285.0
2025-04-15 15:35:00,90.9,90.93,90.81,90.86,83971.0,90.4272,90.4571,90.3377,90.3874,83971.0
2025-04-15 15:40:00,90.86,90.98,90.83,90.95,51977.0,90.3874,90.5068,90.3576,90.477,51977.0
2025-04-15 15:45:00,90.93,90.94,90.81,90.94,38528.0,90.4571,90.467,90.3377,90.467,38528.0
2025-04-15 15:50:00,90.93,91.02,90.82,90.85,132530.0,90.4571,90.5466,90.3476,90.3775,132530.0
2025-04-15 15:55:00,90.86,90.86,90.68,90.73,317920.0,90.3874,90.3874,90.2084,90.2581,317920.0
2025-04-16 09:30:00,91.06,91.18,90.65,90.86,38481.0,90.5864,90.7058,90.1785,90.3874,38481.0
2025-04-16 09:35:00,90.87,91.0,90.7,90.8,42581.0,90.3974,90.5267,90.2283,90.3277,42581.0
2025-04-16 09:40:00,90.83,90.98,90.72,90.95,35057.0,90.3576,90.5068,90.2482,90.477,35057.0
2025-04-16 09:45:00,90.95,91.04,90.87,90.89,38803.0,90.477,90.5665,90.3974,90.4173,38803.0
2025-04-16 09:50:00,90.87,90.97,90.67,90.87,59152.0,90.3974,90.4969,90.1984,90.3974,59152.0
2025-04-16 09:55:00,90.86,91.0,90.78,90.91,63720.0,90.3874,90.5267,90.3078,90.4372,63720.0
2025-04-16 10:00:00,90.9,91.17,90.89,91.02,42969.0,90.4272,90.6958,90.4173,90.5466,42969.0
2025-04-16 10:05:00,91.03,91.07,90.95,91.0,17390.0,90.5565,90.5963,90.477,90.5267,17390.0
2025-04-16 10:10:00,91.0,91.01,90.77,90.77,10566.0,90.5267,90.5367,90.2979,90.2979,10566.0
2025-04-16 10:15:00,90.71,90.71,90.59,90.66,64622.0,90.2382,90.2382,90.1188,90.1885,64622.0
2025-04-16 10:20:00,90.67,90.71,90.57,90.71,27609.0,90.1984,90.2382,90.0989,90.2382,27609.0
2025-04-16 10:25:00,90.7,90.81,90.69,90.77,13718.0,90.2283,90.3377,90.2183,90.2979,13718.0
2025-04-16 10:30:00,90.78,90.92,90.75,90.8,17337.0,90.3078,90.4471,90.278,90.3277,17337.0
2025-04-16 10:35:00,90.8,90.96,90.75,90.95,14258.0,90.3277,90.4869,90.278,90.477,14258.0
2025-04-16 10:40:00,90.96,91.04,90.92,91.01,10791.0,90.4869,90.5665,90.4471,90.5367,10791.0
2025-04-16 10:45:00,91.0,91.02,90.92,90.98,62047.0,90.5267,90.5466,90.4471,90.5068,62047.0
2025-04-16 10:50:00,90.96,91.12,90.96,91.0,16191.0,90.4869,90.6461,90.4869,90.5267,16191.0
2025-04-16 10:55:00,90.99,91.09,90.96,91.09,25403.0,90.5168,90.6162,90.4869,90.6162,25403.0
2025-04-16 11:00:00,91.07,91.21,91.07,91.14,73221.0,90.5963,90.7356,90.5963,90.666,73221.0
2025-04-16 11:05:00,91.17,91.37,91.14,91.37,9262.0,90.6958,90.8948,90.666,90.8948,9262.0
2025-04-16 11:10:00,91.35,91.44,91.35,91.42,41607.0,90.8749,90.9644,90.8749,90.9445,41607.0
2025-04-16 11:15:00,91.4,91.51,91.36,91.43,11431.0,90.9246,91.034,90.8848,90.9545,11431.0
2025-04-16 11:20:00,91.44,91.66,91.43,91.66,25579.0,90.9644,91.1833,90.9545,91.1833,25579.0
2025-04-16 11:25:00,91.72,91.82,91.61,91.77,37498.0,91.243,91.3424,91.1335,91.2927,37498.0
2025-04-16 11:30:00,91.78,91.78,91.65,91.65,8507.0,91.3026,91.3026,91.1733,91.1733,8507.0
2025-04-16 11:35:00,91.64,91.65,91.5,91.53,11682.0,91.1634,91.1733,91.0241,91.0539,11682.0
2025-04-16 11:40:00,91.54,91.57,91.49,91.52,7952.0,91.0639,91.0937,91.0142,91.044,7952.0
2025-04-16 11:45:00,91.54,91.56,91.5,91.5,7820.0,91.0639,91.0838,91.0241,91.0241,7820.0
2025-04-16 11:50:00,91.5,91.54,91.44,91.47,23073.0,91.0241,91.0639,90.9644,90.9943,23073.0
2025-04-16 11:55:00,91.46,91.52,91.3,91.42,55791.0,90.9843,91.044,90.8251,90.9445,55791.0
2025-04-16 12:00:00,91.42,91.42,91.3,91.34,18367.0,90.9445,90.9445,90.8251,90.8649,18367.0
2025-04-16 12:05:00,91.33,91.33,91.22,91.27,12349.0,90.855,90.855,90.7456,90.7953,12349.0
2025-04-16 12:10:00,91.27,91.32,91.22,91.29,13410.0,90.7953,90.845,90.7456,90.8152,13410.0
2025-04-16 12:15:00,91.27,91.28,91.19,91.28,13618.0,90.7953,90.8052,90.7157,90.8052,13618.0
2025-04-16 12:20:00,91.28,91.32,91.23,91.32,7596.0,90.8052,90.845,90.7555,90.845,7596.0
2025-04-16 12:25:00,91.31,91.33,91.24,91.3,26634.0,90.8351,90.855,90.7655,90.8251,26634.0
2025-04-16 12:30:00,91.31,91.38,91.28,91.38,30390.0,90.8351,90.9047,90.8052,90.9047,30390.0
2025-04-16 12:35:00,91.39,91.4,91.24,91.26,14040.0,90.9147,90.9246,90.7655,90.7853,14040.0
2025-04-16 12:40:00,91.24,91.39,91.21,91.38,15660.0,90.7655,90.9147,90.7356,90.9047,15660.0
2025-04-16 12:45:00,91.38,91.38,91.31,91.34,3553.0,90.9047,90.9047,90.8351,90.8649,3553.0
2025-04-16 12:50:00,91.33,91.37,91.3,91.34,18781.0,90.855,90.8948,90.8251,90.8649,18781.0
2025-04-16 12:55:00,91.37,91.43,91.35,91.43,15926.0,90.8948,90.9545,90.8749,90.9545,15926.0
2025-04-16 13:00:00,91.4,91.46,91.32,91.32,38979.0,90.9246,90.9843,90.845,90.845,38979.0
2025-04-16 13:05:00,91.31,91.49,91.31,91.45,10309.0,90.8351,91.0142,90.8351,90.9744,10309.0
2025-04-16 13:10:00,91.44,91.51,91.38,91.47,18914.0,90.9644,91.034,90.9047,90.9943,18914.0
2025-04-16 13:15:00,91.47,91.62,91.47,91.57,13779.0,90.9943,91.1435,90.9943,91.0937,13779.0
2025-04-16 13:20:00,91.57,91.59,91.41,91.43,23533.0,91.0937,91.1136,90.9346,90.9545,23533.0
2025-04-16 13:25:00,91.42,91.49,91.38,91.48,15246.0,90.9445,91.0142,90.9047,91.0042,15246.0
2025-04-16 13:30:00,91.49,91.49,91.07,91.11,135785.0,91.0142,91.0142,90.5963,90.6361,135785.0
2025-04-16 13:35:00,91.13,91.18,91.01,91.04,42264.0,90.656,90.7058,90.5367,90.5665,42264.0
2025-04-16 13:40:00,91.0,91.0,90.83,90.94,120467.0,90.5267,90.5267,90.3576,90.467,120467.0
2025-04-16 13:45:00,90.93,90.93,90.56,90.61,119003.0,90.4571,90.4571,90.089,90.1387,119003.0
2025-04-16 13:50:00,90.61,90.75,90.5,90.61,92542.0,90.1387,90.278,90.0293,90.1387,92542.0
2025-04-16 13:55:00,90.6,90.65,90.36,90.38,64048.0,90.1288,90.1785,89.89,89.9099,64048.0
2025-04-16 14:00:00,90.4,90.66,90.34,90.41,100467.0,89.9298,90.1885,89.8701,89.9398,100467.0
2025-04-16 14:05:00,90.44,90.55,90.37,90.55,48398.0,89.9696,90.079,89.9,90.079,48398.0
2025-04-16 14:10:00,90.57,90.67,90.54,90.66,56147.0,90.0989,90.1984,90.0691,90.1885,56147.0
2025-04-16 14:15:00,90.68,90.71,90.53,90.55,17670.0,90.2084,90.2382,90.0591,90.079,17670.0
2025-04-16 14:20:00,90.56,90.74,90.5,90.67,27182.0,90.089,90.2681,90.0293,90.1984,27182.0
2025-04-16 14:25:00,90.67,90.77,90.62,90.7,38570.0,90.1984,90.2979,90.1487,90.2283,38570.0
2025-04-16 14:30:00,90.69,90.73,90.62,90.7,38828.0,90.2183,90.2581,90.1487,90.2283,38828.0
2025-04-16 14:35:00,90.69,90.69,90.48,90.52,25209.0,90.2183,90.2183,90.0094,90.0492,25209.0
2025-04-16 14:40:00,90.52,90.6,90.48,90.58,13333.0,90.0492,90.1288,90.0094,90.1089,13333.0
2025-04-16 14:45:00,90.6,90.64,90.56,90.61,15371.0,90.1288,90.1686,90.089,90.1387,15371.0
2025-04-16 14:50:00,90.6,90.6,90.48,90.51,53979.0,90.1288,90.1288,90.0094,90.0393,53979.0
2025-04-16 14:55:00,90.5,90.57,90.44,90.45,24748.0,90.0293,90.0989,89.9696,89.9796,24748.0
2025-04-16 15:00:00,90.45,90.49,90.37,90.41,23833.0,89.9796,90.0194,89.9,89.9398,23833.0
2025-04-16 15:05:00,90.45,90.51,90.26,90.26,42300.0,89.9796,90.0393,89.7906,89.7906,42300.0
2025-04-16 15:10:00,90.28,90.41,90.15,90.33,51267.0,89.8104,89.9398,89.6811,89.8602,51267.0
2025-04-16 15:15:00,90.32,90.36,90.16,90.16,24470.0,89.8502,89.89,89.6911,89.6911,24470.0
2025-04-16 15:20:00,90.16,90.18,90.04,90.06,35221.0,89.6911,89.711,89.5717,89.5916,35221.0
2025-04-16 15:25:00,90.05,90.14,90.0,90.03,149795.0,89.5816,89.6712,89.5319,89.5617,149795.0
2025-04-16 15:30:00,90.03,90.29,90.03,90.15,81660.0,89.5617,89.8204,89.5617,89.6811,81660.0
2025-04-16 15:35:00,90.14,90.23,90.08,90.16,99585.0,89.6712,89.7607,89.6115,89.6911,99585.0
2025-04-16 15:40:00,90.15,90.34,90.15,90.26,45043.0,89.6811,89.8701,89.6811,89.7906,45043.0
2025-04-16 15:45:00,90.24,90.3,90.07,90.25,52186.0,89.7707,89.8303,89.6015,89.7806,52186.0
2025-04-16 15:50:00,90.24,90.63,90.12,90.48,107795.0,89.7707,90.1586,89.6513,90.0094,107795.0
2025-04-16 15:55:00,90.48,90.73,90.34,90.56,250749.0,90.0094,90.2581,89.8701,90.089,250749.0
2025-04-17 09:30:00,90.74,91.83,90.74,91.7,64441.0,90.2681,91.3524,90.2681,91.2231,64441.0
2025-04-17 09:35:00,91.72,92.03,91.43,91.54,46405.0,91.243,91.5513,90.9545,91.0639,46405.0
2025-04-17 09:40:00,91.52,92.05,91.51,92.02,28197.0,91.044,91.5712,91.034,91.5414,28197.0
2025-04-17 09:45:00,92.0,92.06,91.75,91.9,21811.0,91.5215,91.5812,91.2728,91.422,21811.0
2025-04-17 09:50:00,91.91,92.12,91.88,92.08,44796.0,91.432,91.6409,91.4021,91.6011,44796.0
2025-04-17 09:55:00,92.1,92.13,92.0,92.1,37816.0,91.621,91.6508,91.5215,91.621,37816.0
2025-04-17 10:00:00,92.09,92.27,92.07,92.16,68688.0,91.611,91.7901,91.5911,91.6807,68688.0
2025-04-17 10:05:00,92.2,92.21,91.89,91.94,127599.0,91.7205,91.7304,91.4121,91.4618,127599.0
2025-04-17 10:10:00,91.95,92.18,91.93,91.97,85635.0,91.4718,91.7006,91.4519,91.4917,85635.0
2025-04-17 10:15:00,91.97,92.03,91.78,91.78,14731.0,91.4917,91.5513,91.3026,91.3026,14731.0
2025-04-17 10:20:00,91.78,91.85,91.72,91.78,12448.0,91.3026,91.3723,91.243,91.3026,12448.0
2025-04-17 10:25:00,91.76,91.81,91.65,91.68,24904.0,91.2827,91.3325,91.1733,91.2032,24904.0
2025-04-17 10:30:00,91.69,91.76,91.61,91.76,33316.0,91.2131,91.2827,91.1335,91.2827,33316.0
2025-04-17 10:35:00,91.73,91.75,91.52,91.56,85116.0,91.2529,91.2728,91.044,91.0838,85116.0
2025-04-17 10:40:00,91.57,91.73,91.55,91.72,20458.0,91.0937,91.2529,91.0738,91.243,20458.0
2025-04-17 10:45:00,91.71,91.79,91.67,91.7,17952.0,91.233,91.3126,91.1932,91.2231,17952.0
2025-04-17 10:50:00,91.68,91.74,91.57,91.74,29862.0,91.2032,91.2629,91.0937,91.2629,29862.0
2025-04-17 10:55:00,91.76,91.78,91.69,91.71,15921.0,91.2827,91.3026,91.2131,91.233,15921.0
2025-04-17 11:00:00,91.7,91.84,91.68,91.75,87821.0,91.2231,91.3623,91.2032,91.2728,87821.0
2025-04-17 11:05:00,91.75,92.13,91.75,91.94,106215.0,91.2728,91.6508,91.2728,91.4618,106215.0
2025-04-17 11:10:00,91.93,92.16,91.93,92.15,6426.0,91.4519,91.6807,91.4519,91.6707,6426.0
2025-04-17 11:15:00,92.14,92.21,92.05,92.2,20026.0,91.6608,91.7304,91.5712,91.7205,20026.0
2025-04-17 11:20:00,92.2,92.2,92.05,92.09,16249.0,91.7205,91.7205,91.5712,91.611,16249.0
2025-04-17 11:25:00,92.09,92.1,91.97,91.97,34024.0,91.611,91.621,91.4917,91.4917,34024.0
2025-04-17 11:30:00,91.97,92.13,91.91,92.09,41753.0,91.4917,91.6508,91.432,91.611,41753.0
2025-04-17 11:35:00,92.08,92.25,92.01,92.15,39611.0,91.6011,91.7702,91.5314,91.6707,39611.0
2025-04-17 11:40:00,92.18,92.18,92.05,92.06,11184.0,91.7006,91.7006,91.5712,91.5812,11184.0
2025-04-17 11:45:00,92.06,92.2,91.99,92.08,20738.0,91.5812,91.7205,91.5116,91.6011,20738.0
2025-04-17 11:50:00,92.05,92.2,92.02,92.08,15824.0,91.5712,91.7205,91.5414,91.6011,15824.0
2025-04-17 11:55:00,92.07,92.21,92.06,92.11,8847.0,91.5911,91.7304,91.5812,91.6309,8847.0
2025-04-17 12:00:00,92.12,92.35,92.04,92.04,77535.0,91.6409,91.8697,91.5613,91.5613,77535.0
2025-04-17 12:05:00,92.05,92.34,92.02,92.22,124907.0,91.5712,91.8597,91.5414,91.7404,124907.0
2025-04-17 12:10:00,92.16,92.2,91.95,92.14,86685.0,91.6807,91.7205,91.4718,91.6608,86685.0
2025-04-17 12:15:00,92.14,92.39,92.06,92.38,36643.0,91.6608,91.9095,91.5812,91.8995,36643.0
2025-04-17 12:20:00,92.33,92.47,92.28,92.41,15186.0,91.8498,91.9891,91.8,91.9294,15186.0
2025-04-17 12:25:00,92.4,92.54,92.4,92.51,14151.0,91.9194,92.0587,91.9194,92.0288,14151.0
2025-04-17 12:30:00,92.5,92.58,92.45,92.55,26070.0,92.0189,92.0985,91.9692,92.0686,26070.0
2025-04-17 12:35:00,92.56,92.61,92.41,92.46,25738.0,92.0786,92.1283,91.9294,91.9791,25738.0
2025-04-17 12:40:00,92.48,92.5,92.3,92.36,29271.0,91.999,92.0189,91.8199,91.8796,29271.0
2025-04-17 12:45:00,92.38,92.51,92.34,92.43,33564.0,91.8995,92.0288,91.8597,91.9493,33564.0
2025-04-17 12:50:00,92.43,92.58,92.41,92.58,19800.0,91.9493,92.0985,91.9294,92.0985,19800.0
2025-04-17 12:55:00,92.57,92.69,92.53,92.59,20461.0,92.0885,92.2079,92.0487,92.1084,20461.0
2025-04-17 13:00:00,92.61,92.65,92.39,92.46,24946.0,92.1283,92.1681,91.9095,91.9791,24946.0
2025-04-17 13:05:00,92.46,92.51,92.4,92.5,17759.0,91.9791,92.0288,91.9194,92.0189,17759.0
2025-04-17 13:10:00,92.5,92.5,92.3,92.31,23514.0,92.0189,92.0189,91.8199,91.8299,23514.0
2025-04-17 13:15:00,92.3,92.34,92.16,92.25,23267.0,91.8199,91.8597,91.6807,91.7702,23267.0
2025-04-17 13:20:00,92.22,92.22,92.12,92.16,13345.0,91.7404,91.7404,91.6409,91.6807,13345.0
2025-04-17 13:25:00,92.15,92.21,92.06,92.06,21201.0,91.6707,91.7304,91.5812,91.5812,21201.0
2025-04-17 13:30:00,92.06,92.24,92.05,92.23,43364.0,91.5812,91.7603,91.5712,91.7503,43364.0
2025-04-17 13:35:00,92.22,92.26,92.12,92.19,42809.0,91.7404,91.7801,91.6409,91.7105,42809.0
2025-04-17 13:40:00,92.19,92.2,91.99,92.12,38382.0,91.7105,91.7205,91.5116,91.6409,38382.0
2025-04-17 13:45:00,92.13,92.42,92.13,92.29,11627.0,91.6508,91.9393,91.6508,91.81,11627.0
2025-04-17 13:50:00,92.29,92.42,92.27,92.35,20128.0,91.81,91.9393,91.7901,91.8697,20128.0
2025-04-17 13:55:00,92.35,92.43,92.34,92.35,13667.0,91.8697,91.9493,91.8597,91.8697,13667.0
2025-04-17 14:00:00,92.37,92.49,92.32,92.48,23238.0,91.8896,92.009,91.8398,91.999,23238.0
2025-04-17 14:05:00,92.51,92.54,92.47,92.51,15574.0,92.0288,92.0587,91.9891,92.0288,15574.0
2025-04-17 14:10:00,92.51,92.55,92.46,92.46,28328.0,92.0288,92.0686,91.9791,91.9791,28328.0
2025-04-17 14:15:00,92.46,92.57,92.43,92.57,21834.0,91.9791,92.0885,91.9493,92.0885,21834.0
2025-04-17 14:20:00,92.56,92.62,92.52,92.6,24083.0,92.0786,92.1383,92.0388,92.1184,24083.0
2025-04-17 14:25:00,92.6,92.62,92.38,92.39,25124.0,92.1184,92.1383,91.8995,91.9095,25124.0
2025-04-17 14:30:00,92.4,92.52,92.39,92.44,24984.0,91.9194,92.0388,91.9095,91.9592,24984.0
2025-04-17 14:35:00,92.44,92.56,92.44,92.49,19797.0,91.9592,92.0786,91.9592,92.009,19797.0
2025-04-17 14:40:00,92.5,92.5,92.39,92.44,17584.0,92.0189,92.0189,91.9095,91.9592,17584.0
2025-04-17 14:45:00,92.44,92.52,92.26,92.26,86564.0,91.9592,92.0388,91.7801,91.7801,86564.0
2025-04-17 14:50:00,92.24,92.38,92.1,92.29,32126.0,91.7603,91.8995,91.621,91.81,32126.0
2025-04-17 14:55:00,92.26,92.27,92.09,92.12,20499.0,91.7801,91.7901,91.611,91.6409,20499.0
2025-04-17 15:00:00,92.08,92.2,92.04,92.12,33145.0,91.6011,91.7205,91.5613,91.6409,33145.0
2025-04-17 15:05:00,92.11,92.11,92.02,92.09,21168.0,91.6309,91.6309,91.5414,91.611,21168.0
2025-04-17 15:10:00,92.09,92.11,91.92,91.95,55557.0,91.611,91.6309,91.4419,91.4718,55557.0
2025-04-17 15:15:00,91.94,92.02,91.86,91.99,79625.0,91.4618,91.5414,91.3822,91.5116,79625.0
2025-04-17 15:20:00,92.0,92.15,91.91,92.09,47208.0,91.5215,91.6707,91.432,91.611,47208.0
2025-04-17 15:25:00,92.09,92.15,92.01,92.06,41229.0,91.611,91.6707,91.5314,91.5812,41229.0
2025-04-17 15:30:00,92.05,92.3,92.05,92.3,55033.0,91.5712,91.8199,91.5712,91.8199,55033.0
2025-04-17 15:35:00,92.31,92.32,92.07,92.18,35691.0,91.8299,91.8398,91.5911,91.7006,35691.0
2025-04-17 15:40:00,92.17,92.32,92.08,92.2,25114.0,91.6906,91.8398,91.6011,91.7205,25114.0
2025-04-17 15:45:00,92.22,92.23,92.01,92.01,81708.0,91.7404,91.7503,91.5314,91.5314,81708.0
2025-04-17 15:50:00,92.01,92.15,91.88,92.12,156727.0,91.5314,91.6707,91.4021,91.6409,156727.0
2025-04-17 15:55:00,92.12,92.13,91.9,91.95,353159.0,91.6409,91.6508,91.422,91.4718,353159.0
2025-04-21 09:30:00,91.15,91.35,91.02,91.25,75794.0,90.6759,90.8749,90.5466,90.7754,75794.0
2025-04-21 09:35:00,91.25,91.28,91.05,91.2,85549.0,90.7754,90.8052,90.5764,90.7257,85549.0
2025-04-21 09:40:00,91.21,91.31,91.14,91.24,64641.0,90.7356,90.8351,90.666,90.7655,64641.0
2025-04-21 09:45:00,91.23,91.33,91.14,91.26,62073.0,90.7555,90.855,90.666,90.7853,62073.0
2025-04-21 09:50:00,91.29,91.3,91.11,91.15,21899.0,90.8152,90.8251,90.6361,90.6759,21899.0
2025-04-21 09:55:00,91.15,91.28,91.08,91.18,34531.0,90.6759,90.8052,90.6063,90.7058,34531.0
2025-04-21 10:00:00,91.18,91.26,91.04,91.21,52555.0,90.7058,90.7853,90.5665,90.7356,52555.0
2025-04-21 10:05:00,91.22,91.34,91.11,91.22,80088.0,90.7456,90.8649,90.6361,90.7456,80088.0
2025-04-21 10:10:00,91.23,91.31,91.17,91.28,41719.0,90.7555,90.8351,90.6958,90.8052,41719.0
2025-04-21 10:15:00,91.28,91.31,91.03,91.08,73464.0,90.8052,90.8351,90.5565,90.6063,73464.0
2025-04-21 10:20:00,91.07,91.1,91.02,91.05,65834.0,90.5963,90.6262,90.5466,90.5764,65834.0
2025-04-21 10:25:00,91.04,91.09,90.98,91.09,60493.0,90.5665,90.6162,90.5068,90.6162,60493.0
2025-04-21 10:30:00,91.09,91.14,91.04,91.06,39231.0,90.6162,90.666,90.5665,90.5864,39231.0
2025-04-21 10:35:00,91.06,91.15,91.05,91.15,26302.0,90.5864,90.6759,90.5764,90.6759,26302.0
2025-04-21 10:40:00,91.15,91.2,90.95,90.95,37977.0,90.6759,90.7257,90.477,90.477,37977.0
2025-04-21 10:45:00,90.95,90.99,90.82,90.82,54414.0,90.477,90.5168,90.3476,90.3476,54414.0
2025-04-21 10:50:00,90.82,90.82,90.67,90.68,28235.0,90.3476,90.3476,90.1984,90.2084,28235.0
2025-04-21 10:55:00,90.67,90.7,90.55,90.56,18185.0,90.1984,90.2283,90.079,90.089,18185.0
2025-04-21 11:00:00,90.56,90.63,90.46,90.46,72578.0,90.089,90.1586,89.9895,89.9895,72578.0
2025-04-21 11:05:00,90.47,90.59,90.4,90.45,46565.0,89.9995,90.1188,89.9298,89.9796,46565.0
2025-04-21 11:10:00,90.46,90.53,90.43,90.44,35473.0,89.9895,90.0591,89.9597,89.9696,35473.0
2025-04-21 11:15:00,90.43,90.47,90.36,90.43,26184.0,89.9597,89.9995,89.89,89.9597,26184.0
2025-04-21 11:20:00,90.45,90.5,90.37,90.47,34106.0,89.9796,90.0293,89.9,89.9995,34106.0
2025-04-21 11:25:00,90.47,90.5,90.37,90.41,38904.0,89.9995,90.0293,89.9,89.9398,38904.0
2025-04-21 11:30:00,90.43,90.43,90.12,90.17,51516.0,89.9597,89.9597,89.6513,89.701,51516.0
2025-04-21 11:35:00,90.16,90.21,90.08,90.18,63967.0,89.6911,89.7408,89.6115,89.711,63967.0
2025-04-21 11:40:00,90.19,90.19,90.08,90.1,33386.0,89.7209,89.7209,89.6115,89.6314,33386.0
2025-04-21 11:45:00,90.1,90.1,89.84,89.89,17580.0,89.6314,89.6314,89.3727,89.4225,17580.0
2025-04-21 11:50:00,89.9,89.98,89.86,89.92,37676.0,89.4324,89.512,89.3926,89.4523,37676.0
2025-04-21 11:55:00,89.91,89.91,89.76,89.77,14444.0,89.4424,89.4424,89.2932,89.3031,14444.0
2025-04-21 12:00:00,89.77,89.82,89.71,89.72,20791.0,89.3031,89.3528,89.2434,89.2534,20791.0
2025-04-21 12:05:00,89.72,89.8,89.68,89.77,11117.0,89.2534,89.3329,89.2136,89.3031,11117.0
2025-04-21 12:10:00,89.77,89.91,89.74,89.89,7227.0,89.3031,89.4424,89.2733,89.4225,7227.0
2025-04-21 12:15:00,89.88,89.88,89.76,89.81,12416.0,89.4125,89.4125,89.2932,89.3429,12416.0
2025-04-21 12:20:00,89.78,89.91,89.72,89.87,14753.0,89.313,89.4424,89.2534,89.4026,14753.0
2025-04-21 12:25:00,89.91,89.95,89.86,89.92,11833.0,89.4424,89.4822,89.3926,89.4523,11833.0
2025-04-21 12:30:00,89.92,90.05,89.91,90.01,17798.0,89.4523,89.5816,89.4424,89.5419,17798.0
2025-04-21 12:35:00,90.02,90.07,89.98,90.06,35023.0,89.5518,89.6015,89.512,89.5916,35023.0
2025-04-21 12:40:00,90.06,90.12,89.96,89.99,17260.0,89.5916,89.6513,89.4921,89.522,17260.0
2025-04-21 12:45:00,89.98,90.01,89.87,89.88,10490.0,89.512,89.5419,89.4026,89.4125,10490.0
2025-04-21 12:50:00,89.88,89.88,89.74,89.77,12262.0,89.4125,89.4125,89.2733,89.3031,12262.0
2025-04-21 12:55:00,89.75,89.75,89.66,89.66,12834.0,89.2832,89.2832,89.1937,89.1937,12834.0
2025-04-21 13:00:00,89.67,89.71,89.44,89.47,57869.0,89.2036,89.2434,88.9748,89.0047,57869.0
2025-04-21 13:05:00,89.46,89.48,89.41,89.44,20819.0,88.9947,89.0146,88.945,88.9748,20819.0
2025-04-21 13:10:00,89.45,89.45,89.31,89.34,24235.0,88.9848,88.9848,88.8455,88.8753,24235.0
2025-04-21 13:15:00,89.34,89.39,89.3,89.34,40100.0,88.8753,88.9251,88.8355,88.8753,40100.0
2025-04-21 13:20:00,89.33,89.47,89.33,89.35,23531.0,88.8654,89.0047,88.8654,88.8853,23531.0
2025-04-21 13:25:00,89.36,89.43,89.31,89.37,20851.0,88.8952,88.9649,88.8455,88.9052,20851.0
2025-04-21 13:30:00,89.38,89.48,89.37,89.4,13799.0,88.9151,89.0146,88.9052,88.935,13799.0
2025-04-21 13:35:00,89.41,89.45,89.34,89.36,23994.0,88.945,88.9848,88.8753,88.8952,23994.0
2025-04-21 13:40:00,89.38,89.38,89.19,89.24,28187.0,88.9151,88.9151,88.7261,88.7759,28187.0
2025-04-21 13:45:00,89.25,89.27,89.07,89.11,25301.0,88.7858,88.8057,88.6067,88.6465,25301.0
2025-04-21 13:50:00,89.1,89.15,89.07,89.09,35174.0,88.6366,88.6863,88.6067,88.6266,35174.0
2025-04-21 13:55:00,89.09,89.1,88.99,89.02,24654.0,88.6266,88.6366,88.5272,88.557,24654.0
2025-04-21 14:00:00,89.01,89.08,88.97,89.01,33244.0,88.5471,88.6167,88.5073,88.5471,33244.0
2025-04-21 14:05:00,89.01,89.07,88.94,88.98,57936.0,88.5471,88.6067,88.4774,88.5172,57936.0
2025-04-21 14:10:00,88.98,89.09,88.95,89.06,29330.0,88.5172,88.6266,88.4874,88.5968,29330.0
2025-04-21 14:15:00,89.05,89.19,89.04,89.17,21930.0,88.5868,88.7261,88.5769,88.7062,21930.0
2025-04-21 14:20:00,89.15,89.27,89.15,89.25,17117.0,88.6863,88.8057,88.6863,88.7858,17117.0
2025-04-21 14:25:00,89.27,89.28,89.24,89.27,21678.0,88.8057,88.8156,88.7759,88.8057,21678.0
2025-04-21 14:30:00,89.25,89.37,89.25,89.34,23975.0,88.7858,88.9052,88.7858,88.8753,23975.0
2025-04-21 14:35:00,89.35,89.4,89.28,89.36,15131.0,88.8853,88.935,88.8156,88.8952,15131.0
2025-04-21 14:40:00,89.35,89.35,89.24,89.24,13388.0,88.8853,88.8853,88.7759,88.7759,13388.0
2025-04-21 14:45:00,89.25,89.26,89.18,89.26,31563.0,88.7858,88.7958,88.7162,88.7958,31563.0
2025-04-21 14:50:00,89.27,89.28,89.15,89.15,32584.0,88.8057,88.8156,88.6863,88.6863,32584.0
2025-04-21 14:55:00,89.15,89.2,89.14,89.16,22417.0,88.6863,88.7361,88.6764,88.6963,22417.0
2025-04-21 15:00:00,89.16,89.27,89.14,89.2,40940.0,88.6963,88.8057,88.6764,88.7361,40940.0
2025-04-21 15:05:00,89.21,89.26,89.16,89.18,23605.0,88.746,88.7958,88.6963,88.7162,23605.0
2025-04-21 15:10:00,89.18,89.27,89.16,89.23,24296.0,88.7162,88.8057,88.6963,88.7659,24296.0
2025-04-21 15:15:00,89.23,89.34,89.21,89.34,29051.0,88.7659,88.8753,88.746,88.8753,29051.0
2025-04-21 15:20:00,89.33,89.45,89.3,89.42,55083.0,88.8654,88.9848,88.8355,88.9549,55083.0
2025-04-21 15:25:00,89.42,89.46,89.33,89.34,95518.0,88.9549,88.9947,88.8654,88.8753,95518.0
2025-04-21 15:30:00,89.35,89.48,89.35,89.47,29468.0,88.8853,89.0146,88.8853,89.0047,29468.0
2025-04-21 15:35:00,89.48,89.77,89.25,89.61,540670.0,89.0146,89.3031,88.7858,89.1439,540670.0
2025-04-21 15:40:00,89.61,89.79,89.61,89.76,180269.0,89.1439,89.323,89.1439,89.2932,180269.0
2025-04-21 15:45:00,89.76,89.87,89.67,89.85,97398.0,89.2932,89.4026,89.2036,89.3827,97398.0
2025-04-21 15:50:00,89.85,90.05,89.74,89.95,250642.0,89.3827,89.5816,89.2733,89.4822,250642.0
2025-04-21 15:55:00,89.95,90.16,89.95,90.07,472505.0,89.4822,89.6911,89.4822,89.6015,472505.0
2025-04-22 09:30:00,91.25,91.75,91.05,91.65,149541.0,90.7754,91.2728,90.5764,91.1733,149541.0
2025-04-22 09:35:00,91.6,91.63,91.36,91.63,71209.0,91.1236,91.1534,90.8848,91.1534,71209.0
2025-04-22 09:40:00,91.62,91.67,91.45,91.51,101929.0,91.1435,91.1932,90.9744,91.034,101929.0
2025-04-22 09:45:00,91.54,91.62,91.35,91.35,34319.0,91.0639,91.1435,90.8749,90.8749,34319.0
2025-04-22 09:50:00,91.33,91.33,91.15,91.3,36110.0,90.855,90.855,90.6759,90.8251,36110.0
2025-04-22 09:55:00,91.28,91.46,91.27,91.3,38034.0,90.8052,90.9843,90.7953,90.8251,38034.0
2025-04-22 10:00:00,91.32,91.35,91.2,91.25,30020.0,90.845,90.8749,90.7257,90.7754,30020.0
2025-04-22 10:05:00,91.25,91.26,91.09,91.17,28341.0,90.7754,90.7853,90.6162,90.6958,28341.0
2025-04-22 10:10:00,91.17,91.21,91.08,91.09,53010.0,90.6958,90.7356,90.6063,90.6162,53010.0
2025-04-22 10:15:00,91.1,91.34,91.07,91.3,15428.0,90.6262,90.8649,90.5963,90.8251,15428.0
2025-04-22 10:20:00,91.3,91.38,91.26,91.35,19405.0,90.8251,90.9047,90.7853,90.8749,19405.0
2025-04-22 10:25:00,91.36,91.41,91.23,91.36,19503.0,90.8848,90.9346,90.7555,90.8848,19503.0
2025-04-22 10:30:00,91.34,91.45,91.33,91.42,17363.0,90.8649,90.9744,90.855,90.9445,17363.0
2025-04-22 10:35:00,91.4,91.51,91.37,91.5,15924.0,90.9246,91.034,90.8948,91.0241,15924.0
2025-04-22 10:40:00,91.49,91.55,91.47,91.52,33304.0,91.0142,91.0738,90.9943,91.044,33304.0
2025-04-22 10:45:00,91.52,91.6,91.47,91.49,25157.0,91.044,91.1236,90.9943,91.0142,25157.0
2025-04-22 10:50:00,91.49,91.59,91.45,91.59,23098.0,91.0142,91.1136,90.9744,91.1136,23098.0
2025-04-22 10:55:00,91.59,91.69,91.56,91.67,11979.0,91.1136,91.2131,91.0838,91.1932,11979.0
2025-04-22 11:00:00,91.67,91.84,91.65,91.83,34744.0,91.1932,91.3623,91.1733,91.3524,34744.0
2025-04-22 11:05:00,91.82,91.89,91.8,91.81,19335.0,91.3424,91.4121,91.3225,91.3325,19335.0
2025-04-22 11:10:00,91.81,91.92,91.81,91.92,14472.0,91.3325,91.4419,91.3325,91.4419,14472.0
2025-04-22 11:15:00,91.93,91.95,91.8,91.81,19979.0,91.4519,91.4718,91.3225,91.3325,19979.0
2025-04-22 11:20:00,91.81,91.92,91.78,91.89,21093.0,91.3325,91.4419,91.3026,91.4121,21093.0
2025-04-22 11:25:00,91.9,91.9,91.81,91.82,43993.0,91.422,91.422,91.3325,91.3424,43993.0
2025-04-22 11:30:00,91.8,91.84,91.73,91.83,12646.0,91.3225,91.3623,91.2529,91.3524,12646.0
2025-04-22 11:35:00,91.86,91.87,91.75,91.75,14239.0,91.3822,91.3922,91.2728,91.2728,14239.0
2025-04-22 11:40:00,91.74,91.76,91.55,91.56,63274.0,91.2629,91.2827,91.0738,91.0838,63274.0
2025-04-22 11:45:00,91.56,91.63,91.5,91.61,68618.0,91.0838,91.1534,91.0241,91.1335,68618.0
2025-04-22 11:50:00,91.61,91.73,91.61,91.7,8547.0,91.1335,91.2529,91.1335,91.2231,8547.0
2025-04-22 11:55:00,91.71,92.02,91.68,91.97,90716.0,91.233,91.5414,91.2032,91.4917,90716.0
2025-04-22 12:00:00,91.98,92.25,91.98,92.07,25626.0,91.5016,91.7702,91.5016,91.5911,25626.0
2025-04-22 12:05:00,92.08,92.13,92.0,92.03,24449.0,91.6011,91.6508,91.5215,91.5513,24449.0
2025-04-22 12:10:00,92.03,92.09,91.99,92.04,28372.0,91.5513,91.611,91.5116,91.5613,28372.0
2025-04-22 12:15:00,92.03,92.05,91.9,91.95,66268.0,91.5513,91.5712,91.422,91.4718,66268.0
2025-04-22 12:20:00,91.98,92.13,91.97,92.12,26286.0,91.5016,91.6508,91.4917,91.6409,26286.0
2025-04-22 12:25:00,92.12,92.12,92.01,92.02,54597.0,91.6409,91.6409,91.5314,91.5414,54597.0
2025-04-22 12:30:00,92.02,92.12,92.01,92.04,16255.0,91.5414,91.6409,91.5314,91.5613,16255.0
2025-04-22 12:35:00,92.03,92.03,91.9,91.9,13148.0,91.5513,91.5513,91.422,91.422,13148.0
2025-04-22 12:40:00,91.9,91.96,91.86,91.92,10886.0,91.422,91.4817,91.3822,91.4419,10886.0
2025-04-22 12:45:00,91.93,91.93,91.71,91.78,79747.0,91.4519,91.4519,91.233,91.3026,79747.0
2025-04-22 12:50:00,91.79,91.82,91.67,91.8,49352.0,91.3126,91.3424,91.1932,91.3225,49352.0
2025-04-22 12:55:00,91.8,91.82,91.67,91.67,18869.0,91.3225,91.3424,91.1932,91.1932,18869.0
2025-04-22 13:00:00,91.67,91.77,91.67,91.77,22372.0,91.1932,91.2927,91.1932,91.2927,22372.0
2025-04-22 13:05:00,91.79,91.87,91.71,91.77,50244.0,91.3126,91.3922,91.233,91.2927,50244.0
2025-04-22 13:10:00,91.75,91.75,91.44,91.48,54768.0,91.2728,91.2728,90.9644,91.0042,54768.0
2025-04-22 13:15:00,91.47,91.48,91.17,91.37,60892.0,90.9943,91.0042,90.6958,90.8948,60892.0
2025-04-22 13:20:00,91.36,91.37,91.11,91.13,44548.0,90.8848,90.8948,90.6361,90.656,44548.0
2025-04-22 13:25:00,91.13,91.43,90.92,90.95,135793.0,90.656,90.9545,90.4471,90.477,135793.0
2025-04-22 13:30:00,90.95,91.11,90.89,91.0,72913.0,90.477,90.6361,90.4173,90.5267,72913.0
2025-04-22 13:35:00,91.0,91.12,90.99,91.07,22765.0,90.5267,90.6461,90.5168,90.5963,22765.0
2025-04-22 13:40:00,91.06,91.1,91.0,91.1,11523.0,90.5864,90.6262,90.5267,90.6262,11523.0
2025-04-22 13:45:00,91.11,91.11,90.95,90.95,17897.0,90.6361,90.6361,90.477,90.477,17897.0
2025-04-22 13:50:00,90.99,91.1,90.99,91.05,12568.0,90.5168,90.6262,90.5168,90.5764,12568.0
2025-04-22 13:55:00,91.06,91.06,90.94,90.94,13347.0,90.5864,90.5864,90.467,90.467,13347.0
2025-04-22 14:00:00,90.91,91.23,90.91,91.22,15343.0,90.4372,90.7555,90.4372,90.7456,15343.0
2025-04-22 14:05:00,91.22,91.4,91.22,91.32,19157.0,90.7456,90.9246,90.7456,90.845,19157.0
2025-04-22 14:10:00,91.32,91.46,91.31,91.46,13354.0,90.845,90.9843,90.8351,90.9843,13354.0
2025-04-22 14:15:00,91.45,91.52,91.4,91.49,15215.0,90.9744,91.044,90.9246,91.0142,15215.0
2025-04-22 14:20:00,91.48,91.65,91.47,91.59,14735.0,91.0042,91.1733,90.9943,91.1136,14735.0
2025-04-22 14:25:00,91.58,91.68,91.58,91.66,22826.0,91.1037,91.2032,91.1037,91.1833,22826.0
2025-04-22 14:30:00,91.66,91.77,91.65,91.75,20404.0,91.1833,91.2927,91.1733,91.2728,20404.0
2025-04-22 14:35:00,91.76,91.79,91.7,91.7,16382.0,91.2827,91.3126,91.2231,91.2231,16382.0
2025-04-22 14:40:00,91.7,91.8,91.7,91.76,8721.0,91.2231,91.3225,91.2231,91.2827,8721.0
2025-04-22 14:45:00,91.77,91.84,91.76,91.77,15780.0,91.2927,91.3623,91.2827,91.2927,15780.0
2025-04-22 14:50:00,91.81,91.89,91.78,91.87,34064.0,91.3325,91.4121,91.3026,91.3922,34064.0
2025-04-22 14:55:00,91.89,91.93,91.82,91.85,13301.0,91.4121,91.4519,91.3424,91.3723,13301.0
2025-04-22 15:00:00,91.83,91.9,91.79,91.88,15665.0,91.3524,91.422,91.3126,91.4021,15665.0
2025-04-22 15:05:00,91.91,91.91,91.79,91.82,9694.0,91.432,91.432,91.3126,91.3424,9694.0
2025-04-22 15:10:00,91.81,91.84,91.73,91.78,20003.0,91.3325,91.3623,91.2529,91.3026,20003.0
2025-04-22 15:15:00,91.8,91.85,91.63,91.64,20372.0,91.3225,91.3723,91.1534,91.1634,20372.0
2025-04-22 15:20:00,91.67,91.78,91.62,91.78,24632.0,91.1932,91.3026,91.1435,91.3026,24632.0
2025-04-22 15:25:00,91.8,91.85,91.75,91.78,18628.0,91.3225,91.3723,91.2728,91.3026,18628.0
2025-04-22 15:30:00,91.78,91.89,91.76,91.86,22680.0,91.3026,91.4121,91.2827,91.3822,22680.0
2025-04-22 15:35:00,91.83,91.95,91.7,91.81,80029.0,91.3524,91.4718,91.2231,91.3325,80029.0
2025-04-22 15:40:00,91.82,92.08,91.78,92.03,29519.0,91.3424,91.6011,91.3026,91.5513,29519.0
2025-04-22 15:45:00,92.02,92.22,92.01,92.18,51295.0,91.5414,91.7404,91.5314,91.7006,51295.0
2025-04-22 15:50:00,92.17,92.18,91.87,91.94,104946.0,91.6906,91.7006,91.3922,91.4618,104946.0
2025-04-22 15:55:00,91.95,92.01,91.83,91.89,380121.0,91.4718,91.5314,91.3524,91.4121,380121.0
2025-04-23 09:30:00,92.9,93.15,92.55,92.98,110980.0,92.4168,92.6655,92.0686,92.4964,110980.0
2025-04-23 09:35:00,93.0,93.53,92.56,93.05,279478.0,92.5163,93.0435,92.0786,92.566,279478.0
2025-04-23 09:40:00,93.05,93.48,92.95,93.37,132123.0,92.566,92.9938,92.4666,92.8844,132123.0
2025-04-23 09:45:00,93.35,93.8,93.33,93.77,54512.0,92.8645,93.3121,92.8446,93.2823,54512.0
2025-04-23 09:50:00,93.71,93.8,93.46,93.49,155903.0,93.2226,93.3121,92.9739,93.0038,155903.0
2025-04-23 09:55:00,93.5,93.52,93.33,93.49,60316.0,93.0137,93.0336,92.8446,93.0038,60316.0
2025-04-23 10:00:00,93.48,93.72,93.07,93.3,105182.0,92.9938,93.2326,92.5859,92.8147,105182.0
2025-04-23 10:05:00,93.29,93.5,93.29,93.47,30521.0,92.8048,93.0137,92.8048,92.9839,30521.0
2025-04-23 10:10:00,93.47,93.54,93.29,93.39,28917.0,92.9839,93.0535,92.8048,92.9043,28917.0
2025-04-23 10:15:00,93.37,93.38,92.97,93.26,98748.0,92.8844,92.8943,92.4865,92.7749,98748.0
2025-04-23 10:20:00,93.26,93.3,93.03,93.18,71196.0,92.7749,92.8147,92.5461,92.6954,71196.0
2025-04-23 10:25:00,93.18,93.41,93.16,93.35,49954.0,92.6954,92.9242,92.6755,92.8645,49954.0
2025-04-23 10:30:00,93.34,93.41,93.27,93.36,24875.0,92.8545,92.9242,92.7849,92.8744,24875.0
2025-04-23 10:35:00,93.36,93.37,93.14,93.19,28513.0,92.8744,92.8844,92.6556,92.7053,28513.0
2025-04-23 10:40:00,93.15,93.24,93.01,93.13,21619.0,92.6655,92.7551,92.5262,92.6456,21619.0
2025-04-23 10:45:00,93.12,93.22,93.04,93.05,59602.0,92.6357,92.7352,92.5561,92.566,59602.0
2025-04-23 10:50:00,93.03,93.06,92.91,92.98,37359.0,92.5461,92.576,92.4268,92.4964,37359.0
2025-04-23 10:55:00,92.95,92.96,92.7,92.77,97456.0,92.4666,92.4765,92.2179,92.2875,97456.0
2025-04-23 11:00:00,92.78,92.98,92.52,92.84,173029.0,92.2974,92.4964,92.0388,92.3571,173029.0
2025-04-23 11:05:00,92.84,92.91,92.71,92.72,22163.0,92.3571,92.4268,92.2278,92.2378,22163.0
2025-04-23 11:10:00,92.7,92.71,92.59,92.65,19231.0,92.2179,92.2278,92.1084,92.1681,19231.0
2025-04-23 11:15:00,92.63,92.64,92.49,92.56,20164.0,92.1482,92.1582,92.009,92.0786,20164.0
2025-04-23 11:20:00,92.55,92.57,92.15,92.26,194114.0,92.0686,92.0885,91.6707,91.7801,194114.0
2025-04-23 11:25:00,92.25,92.31,91.97,92.11,44575.0,91.7702,91.8299,91.4917,91.6309,44575.0
2025-04-23 11:30:00,92.11,92.2,91.84,92.01,147700.0,91.6309,91.7205,91.3623,91.5314,147700.0
2025-04-23 11:35:00,92.02,92.2,91.92,92.2,147201.0,91.5414,91.7205,91.4419,91.7205,147201.0
2025-04-23 11:40:00,92.2,92.27,92.05,92.07,31478.0,91.7205,91.7901,91.5712,91.5911,31478.0
2025-04-23 11:45:00,92.07,92.18,91.94,91.97,37154.0,91.5911,91.7006,91.4618,91.4917,37154.0
2025-04-23 11:50:00,91.98,92.1,91.88,91.98,24245.0,91.5016,91.621,91.4021,91.5016,24245.0
2025-04-23 11:55:00,92.01,92.12,92.0,92.07,16768.0,91.5314,91.6409,91.5215,91.5911,16768.0
2025-04-23 12:00:00,92.02,92.05,91.92,91.97,27441.0,91.5414,91.5712,91.4419,91.4917,27441.0
2025-04-23 12:05:00,91.97,92.0,91.81,91.81,32812.0,91.4917,91.5215,91.3325,91.3325,32812.0
2025-04-23 12:10:00,91.82,91.95,91.78,91.88,13685.0,91.3424,91.4718,91.3026,91.4021,13685.0
2025-04-23 12:15:00,91.86,91.88,91.66,91.66,12782.0,91.3822,91.4021,91.1833,91.1833,12782.0
2025-04-23 12:20:00,91.65,91.68,91.57,91.64,116333.0,91.1733,91.2032,91.0937,91.1634,116333.0
2025-04-23 12:25:00,91.63,91.88,91.51,91.88,11033.0,91.1534,91.4021,91.034,91.4021,11033.0
2025-04-23 12:30:00,91.87,92.01,91.86,91.96,12033.0,91.3922,91.5314,91.3822,91.4817,12033.0
2025-04-23 12:35:00,92.01,92.11,91.99,92.07,6200.0,91.5314,91.6309,91.5116,91.5911,6200.0
2025-04-23 12:40:00,92.06,92.1,92.02,92.06,15292.0,91.5812,91.621,91.5414,91.5812,15292.0
2025-04-23 12:45:00,92.06,92.11,91.86,91.87,24750.0,91.5812,91.6309,91.3822,91.3922,24750.0
2025-04-23 12:50:00,91.85,92.01,91.84,91.99,13518.0,91.3723,91.5314,91.3623,91.5116,13518.0
2025-04-23 12:55:00,91.99,92.16,91.96,92.1,31756.0,91.5116,91.6807,91.4817,91.621,31756.0
2025-04-23 13:00:00,92.08,92.27,91.77,92.25,60094.0,91.6011,91.7901,91.2927,91.7702,60094.0
2025-04-23 13:05:00,92.26,92.41,92.26,92.36,15583.0,91.7801,91.9294,91.7801,91.8796,15583.0
2025-04-23 13:10:00,92.37,92.41,92.31,92.36,6778.0,91.8896,91.9294,91.8299,91.8796,6778.0
2025-04-23 13:15:00,92.36,92.41,92.33,92.34,9530.0,91.8796,91.9294,91.8498,91.8597,9530.0
2025-04-23 13:20:00,92.35,92.39,92.29,92.35,6442.0,91.8697,91.9095,91.81,91.8697,6442.0
2025-04-23 13:25:00,92.33,92.39,92.19,92.19,7926.0,91.8498,91.9095,91.7105,91.7105,7926.0
2025-04-23 13:30:00,92.16,92.27,92.02,92.05,15626.0,91.6807,91.7901,91.5414,91.5712,15626.0
2025-04-23 13:35:00,92.05,92.05,91.85,91.93,47093.0,91.5712,91.5712,91.3723,91.4519,47093.0
2025-04-23 13:40:00,91.95,91.98,91.82,91.96,22394.0,91.4718,91.5016,91.3424,91.4817,22394.0
2025-04-23 13:45:00,91.95,91.95,91.78,91.82,10556.0,91.4718,91.4718,91.3026,91.3424,10556.0
2025-04-23 13:50:00,91.81,92.02,91.78,91.99,12881.0,91.3325,91.5414,91.3026,91.5116,12881.0
2025-04-23 13:55:00,92.01,92.11,92.01,92.01,4389.0,91.5314,91.6309,91.5314,91.5314,4389.0
2025-04-23 14:00:00,92.01,92.08,91.87,92.01,13704.0,91.5314,91.6011,91.3922,91.5314,13704.0
2025-04-23 14:05:00,92.01,92.04,91.91,91.95,6706.0,91.5314,91.5613,91.432,91.4718,6706.0
2025-04-23 14:10:00,91.95,92.04,91.84,91.92,22792.0,91.4718,91.5613,91.3623,91.4419,22792.0
2025-04-23 14:15:00,91.94,92.04,91.9,91.98,12702.0,91.4618,91.5613,91.422,91.5016,12702.0
2025-04-23 14:20:00,91.98,92.05,91.79,91.83,17410.0,91.5016,91.5712,91.3126,91.3524,17410.0
2025-04-23 14:25:00,91.83,91.83,91.6,91.64,28091.0,91.3524,91.3524,91.1236,91.1634,28091.0
2025-04-23 14:30:00,91.67,91.84,91.66,91.73,19096.0,91.1932,91.3623,91.1833,91.2529,19096.0
2025-04-23 14:35:00,91.74,91.78,91.71,91.77,8959.0,91.2629,91.3026,91.233,91.2927,8959.0
2025-04-23 14:40:00,91.77,91.77,91.63,91.64,8080.0,91.2927,91.2927,91.1534,91.1634,8080.0
2025-04-23 14:45:00,91.61,91.7,91.6,91.67,17694.0,91.1335,91.2231,91.1236,91.1932,17694.0
2025-04-23 14:50:00,91.69,91.69,91.59,91.61,16667.0,91.2131,91.2131,91.1136,91.1335,16667.0
2025-04-23 14:55:00,91.61,91.76,91.59,91.61,22812.0,91.1335,91.2827,91.1136,91.1335,22812.0
2025-04-23 15:00:00,91.61,91.72,91.46,91.52,19709.0,91.1335,91.243,90.9843,91.044,19709.0
2025-04-23 15:05:00,91.53,91.65,91.53,91.59,42945.0,91.0539,91.1733,91.0539,91.1136,42945.0
2025-04-23 15:10:00,91.59,91.73,91.57,91.64,45193.0,91.1136,91.2529,91.0937,91.1634,45193.0
2025-04-23 15:15:00,91.65,91.71,91.58,91.61,78842.0,91.1733,91.233,91.1037,91.1335,78842.0
2025-04-23 15:20:00,91.62,91.63,91.53,91.55,49336.0,91.1435,91.1534,91.0539,91.0738,49336.0
2025-04-23 15:25:00,91.57,91.71,91.54,91.66,48728.0,91.0937,91.233,91.0639,91.1833,48728.0
2025-04-23 15:30:00,91.65,91.86,91.64,91.76,52187.0,91.1733,91.3822,91.1634,91.2827,52187.0
2025-04-23 15:35:00,91.74,91.79,91.6,91.76,37056.0,91.2629,91.3126,91.1236,91.2827,37056.0
2025-04-23 15:40:00,91.76,91.88,91.73,91.85,37224.0,91.2827,91.4021,91.2529,91.3723,37224.0
2025-04-23 15:45:00,91.84,91.91,91.69,91.91,57666.0,91.3623,91.432,91.2131,91.432,57666.0
2025-04-23 15:50:00,91.92,92.17,91.86,92.13,107920.0,91.4419,91.6906,91.3822,91.6508,107920.0
2025-04-23 15:55:00,92.13,92.2,91.98,91.99,312963.0,91.6508,91.7205,91.5016,91.5116,312963.0
2025-04-24 09:30:00,92.11,92.13,91.63,91.75,186377.0,91.6309,91.6508,91.1534,91.2728,186377.0
2025-04-24 09:35:00,91.73,91.91,91.59,91.69,76580.0,91.2529,91.432,91.1136,91.2131,76580.0
2025-04-24 09:40:00,91.74,92.13,91.74,92.12,41285.0,91.2629,91.6508,91.2629,91.6409,41285.0
2025-04-24 09:45:00,92.13,92.13,91.9,91.96,34116.0,91.6508,91.6508,91.422,91.4817,34116.0
2025-04-24 09:50:00,91.94,92.03,91.88,92.01,24082.0,91.4618,91.5513,91.4021,91.5314,24082.0
2025-04-24 09:55:00,92.0,92.01,91.86,91.87,50567.0,91.5215,91.5314,91.3822,91.3922,50567.0
2025-04-24 10:00:00,91.86,92.09,91.74,92.09,36924.0,91.3822,91.611,91.2629,91.611,36924.0
2025-04-24 10:05:00,92.1,92.13,91.92,91.92,52797.0,91.621,91.6508,91.4419,91.4419,52797.0
2025-04-24 10:10:00,91.96,92.03,91.87,91.98,65287.0,91.4817,91.5513,91.3922,91.5016,65287.0
2025-04-24 10:15:00,91.95,91.98,91.84,91.97,104678.0,91.4718,91.5016,91.3623,91.4917,104678.0
2025-04-24 10:20:00,91.97,92.07,91.96,92.05,152182.0,91.4917,91.5911,91.4817,91.5712,152182.0
2025-04-24 10:25:00,92.06,92.27,92.03,92.27,102497.0,91.5812,91.7901,91.5513,91.7901,102497.0
2025-04-24 10:30:00,92.26,92.47,92.23,92.46,45266.0,91.7801,91.9891,91.7503,91.9791,45266.0
2025-04-24 10:35:00,92.45,92.46,92.36,92.46,52060.0,91.9692,91.9791,91.8796,91.9791,52060.0
2025-04-24 10:40:00,92.47,92.5,92.3,92.33,50278.0,91.9891,92.0189,91.8199,91.8498,50278.0
2025-04-24 10:45:00,92.35,92.36,92.12,92.21,44420.0,91.8697,91.8796,91.6409,91.7304,44420.0
2025-04-24 10:50:00,92.23,92.31,92.13,92.31,12280.0,91.7503,91.8299,91.6508,91.8299,12280.0
2025-04-24 10:55:00,92.31,92.36,92.26,92.36,12403.0,91.8299,91.8796,91.7801,91.8796,12403.0
2025-04-24 11:00:00,92.37,92.49,92.35,92.4,40899.0,91.8896,92.009,91.8697,91.9194,40899.0
2025-04-24 11:05:00,92.42,92.5,92.42,92.46,17903.0,91.9393,92.0189,91.9393,91.9791,17903.0
2025-04-24 11:10:00,92.47,92.62,92.47,92.51,12171.0,91.9891,92.1383,91.9891,92.0288,12171.0
2025-04-24 11:15:00,92.52,92.61,92.51,92.53,18577.0,92.0388,92.1283,92.0288,92.0487,18577.0
2025-04-24 11:20:00,92.54,92.69,92.52,92.64,10885.0,92.0587,92.2079,92.0388,92.1582,10885.0
2025-04-24 11:25:00,92.65,92.65,92.51,92.55,36475.0,92.1681,92.1681,92.0288,92.0686,36475.0
2025-04-24 11:30:00,92.55,92.68,92.49,92.68,6231.0,92.0686,92.198,92.009,92.198,6231.0
2025-04-24 11:35:00,92.67,92.69,92.61,92.61,12998.0,92.188,92.2079,92.1283,92.1283,12998.0
2025-04-24 11:40:00,92.62,92.67,92.55,92.55,10586.0,92.1383,92.188,92.0686,92.0686,10586.0
2025-04-24 11:45:00,92.57,92.67,92.55,92.62,29164.0,92.0885,92.188,92.0686,92.1383,29164.0
2025-04-24 11:50:00,92.62,92.73,92.52,92.73,14569.0,92.1383,92.2477,92.0388,92.2477,14569.0
2025-04-24 11:55:00,92.69,92.73,92.61,92.65,14558.0,92.2079,92.2477,92.1283,92.1681,14558.0
2025-04-24 12:00:00,92.66,92.73,92.63,92.69,8592.0,92.1781,92.2477,92.1482,92.2079,8592.0
2025-04-24 12:05:00,92.7,92.7,92.54,92.56,83936.0,92.2179,92.2179,92.0587,92.0786,83936.0
2025-04-24 12:10:00,92.55,92.7,92.54,92.7,35155.0,92.0686,92.2179,92.0587,92.2179,35155.0
2025-04-24 12:15:00,92.7,92.86,92.7,92.81,19796.0,92.2179,92.377,92.2179,92.3273,19796.0
2025-04-24 12:20:00,92.82,92.89,92.81,92.84,5923.0,92.3372,92.4069,92.3273,92.3571,5923.0
2025-04-24 12:25:00,92.82,92.94,92.8,92.8,57717.0,92.3372,92.4566,92.3173,92.3173,57717.0
2025-04-24 12:30:00,92.82,92.97,92.8,92.96,7367.0,92.3372,92.4865,92.3173,92.4765,7367.0
2025-04-24 12:35:00,92.94,92.94,92.88,92.88,5492.0,92.4566,92.4566,92.3969,92.3969,5492.0
2025-04-24 12:40:00,92.89,93.02,92.89,93.01,10332.0,92.4069,92.5362,92.4069,92.5262,10332.0
2025-04-24 12:45:00,93.01,93.02,92.95,93.01,9079.0,92.5262,92.5362,92.4666,92.5262,9079.0
2025-04-24 12:50:00,93.0,93.0,92.91,92.95,3211.0,92.5163,92.5163,92.4268,92.4666,3211.0
2025-04-24 12:55:00,92.95,93.03,92.94,92.96,4775.0,92.4666,92.5461,92.4566,92.4765,4775.0
2025-04-24 13:00:00,92.91,93.02,92.88,92.92,16399.0,92.4268,92.5362,92.3969,92.4367,16399.0
2025-04-24 13:05:00,92.96,92.96,92.86,92.87,4420.0,92.4765,92.4765,92.377,92.387,4420.0
2025-04-24 13:10:00,92.88,92.92,92.88,92.9,3678.0,92.3969,92.4367,92.3969,92.4168,3678.0
2025-04-24 13:15:00,92.88,92.9,92.64,92.65,44214.0,92.3969,92.4168,92.1582,92.1681,44214.0
2025-04-24 13:20:00,92.65,92.73,92.58,92.58,21059.0,92.1681,92.2477,92.0985,92.0985,21059.0
2025-04-24 13:25:00,92.6,92.67,92.6,92.6,8189.0,92.1184,92.188,92.1184,92.1184,8189.0
2025-04-24 13:30:00,92.61,92.7,92.61,92.63,9306.0,92.1283,92.2179,92.1283,92.1482,9306.0
2025-04-24 13:35:00,92.63,92.7,92.61,92.64,8629.0,92.1482,92.2179,92.1283,92.1582,8629.0
2025-04-24 13:40:00,92.65,92.69,92.61,92.67,17895.0,92.1681,92.2079,92.1283,92.188,17895.0
2025-04-24 13:45:00,92.65,92.75,92.65,92.74,15075.0,92.1681,92.2676,92.1681,92.2577,15075.0
2025-04-24 13:50:00,92.73,92.76,92.67,92.74,26782.0,92.2477,92.2775,92.188,92.2577,26782.0
2025-04-24 13:55:00,92.74,92.77,92.69,92.72,18100.0,92.2577,92.2875,92.2079,92.2378,18100.0
2025-04-24 14:00:00,92.72,92.89,92.72,92.81,128660.0,92.2378,92.4069,92.2378,92.3273,128660.0
2025-04-24 14:05:00,92.8,92.9,92.74,92.75,99812.0,92.3173,92.4168,92.2577,92.2676,99812.0
2025-04-24 14:10:00,92.72,92.73,92.68,92.7,12845.0,92.2378,92.2477,92.198,92.2179,12845.0
2025-04-24 14:15:00,92.7,92.73,92.62,92.63,10881.0,92.2179,92.2477,92.1383,92.1482,10881.0
2025-04-24 14:20:00,92.63,92.68,92.6,92.66,7940.0,92.1482,92.198,92.1184,92.1781,7940.0
2025-04-24 14:25:00,92.66,92.66,92.59,92.61,15331.0,92.1781,92.1781,92.1084,92.1283,15331.0
2025-04-24 14:30:00,92.61,92.71,92.6,92.7,25884.0,92.1283,92.2278,92.1184,92.2179,25884.0
2025-04-24 14:35:00,92.71,92.73,92.65,92.67,21436.0,92.2278,92.2477,92.1681,92.188,21436.0
2025-04-24 14:40:00,92.66,92.67,92.59,92.59,37645.0,92.1781,92.188,92.1084,92.1084,37645.0
2025-04-24 14:45:00,92.59,92.61,92.57,92.59,13529.0,92.1084,92.1283,92.0885,92.1084,13529.0
2025-04-24 14:50:00,92.6,92.65,92.56,92.56,28961.0,92.1184,92.1681,92.0786,92.0786,28961.0
2025-04-24 14:55:00,92.56,92.57,92.5,92.51,53970.0,92.0786,92.0885,92.0189,92.0288,53970.0
2025-04-24 15:00:00,92.49,92.5,92.29,92.3,156796.0,92.009,92.0189,91.81,91.8199,156796.0
2025-04-24 15:05:00,92.29,92.42,92.28,92.35,59743.0,91.81,91.9393,91.8,91.8697,59743.0
2025-04-24 15:10:00,92.36,92.36,92.22,92.29,38259.0,91.8796,91.8796,91.7404,91.81,38259.0
2025-04-24 15:15:00,92.28,92.43,92.25,92.4,75656.0,91.8,91.9493,91.7702,91.9194,75656.0
2025-04-24 15:20:00,92.4,92.49,92.38,92.41,25225.0,91.9194,92.009,91.8995,91.9294,25225.0
2025-04-24 15:25:00,92.41,92.57,92.41,92.42,43175.0,91.9294,92.0885,91.9294,91.9393,43175.0
2025-04-24 15:30:00,92.42,92.52,92.41,92.44,38332.0,91.9393,92.0388,91.9294,91.9592,38332.0
2025-04-24 15:35:00,92.43,92.58,92.26,92.52,492783.0,91.9493,92.0985,91.7801,92.0388,492783.0
2025-04-24 15:40:00,92.52,92.63,92.51,92.62,39013.0,92.0388,92.1482,92.0288,92.1383,39013.0
2025-04-24 15:45:00,92.61,92.73,92.57,92.67,65986.0,92.1283,92.2477,92.0885,92.188,65986.0
2025-04-24 15:50:00,92.67,92.68,92.47,92.53,88435.0,92.188,92.198,91.9891,92.0487,88435.0
2025-04-24 15:55:00,92.53,92.55,92.32,92.32,381025.0,92.0487,92.0686,91.8398,91.8398,381025.0
2025-04-25 09:30:00,92.39,92.55,92.08,92.28,96495.0,91.9095,92.0686,91.6011,91.8,96495.0
2025-04-25 09:35:00,92.23,92.54,92.21,92.49,71161.0,91.7503,92.0587,91.7304,92.009,71161.0
2025-04-25 09:40:00,92.5,92.55,92.06,92.11,43391.0,92.0189,92.0686,91.5812,91.6309,43391.0
2025-04-25 09:45:00,92.06,92.08,91.79,91.96,37453.0,91.5812,91.6011,91.3126,91.4817,37453.0
2025-04-25 09:50:00,91.97,92.12,91.96,92.06,60199.0,91.4917,91.6409,91.4817,91.5812,60199.0
2025-04-25 09:55:00,92.09,92.09,91.89,91.94,39337.0,91.611,91.611,91.4121,91.4618,39337.0
2025-04-25 10:00:00,91.98,92.14,91.92,91.92,41757.0,91.5016,91.6608,91.4419,91.4419,41757.0
2025-04-25 10:05:00,91.92,92.13,91.88,92.13,22545.0,91.4419,91.6508,91.4021,91.6508,22545.0
2025-04-25 10:10:00,92.11,92.18,92.03,92.09,37525.0,91.6309,91.7006,91.5513,91.611,37525.0
2025-04-25 10:15:00,92.09,92.22,91.96,91.96,29185.0,91.611,91.7404,91.4817,91.4817,29185.0
2025-04-25 10:20:00,91.96,91.99,91.54,91.81,39970.0,91.4817,91.5116,91.0639,91.3325,39970.0
2025-04-25 10:25:00,91.79,91.85,91.7,91.8,21597.0,91.3126,91.3723,91.2231,91.3225,21597.0
2025-04-25 10:30:00,91.79,91.79,91.6,91.68,17685.0,91.3126,91.3126,91.1236,91.2032,17685.0
2025-04-25 10:35:00,91.7,91.72,91.6,91.69,14219.0,91.2231,91.243,91.1236,91.2131,14219.0
2025-04-25 10:40:00,91.7,91.87,91.64,91.86,33247.0,91.2231,91.3922,91.1634,91.3822,33247.0
2025-04-25 10:45:00,91.85,91.9,91.79,91.89,13519.0,91.3723,91.422,91.3126,91.4121,13519.0
2025-04-25 10:50:00,91.92,92.04,91.85,92.0,44030.0,91.4419,91.5613,91.3723,91.5215,44030.0
2025-04-25 10:55:00,92.0,92.05,91.84,92.01,117238.0,91.5215,91.5712,91.3623,91.5314,117238.0
2025-04-25 11:00:00,92.0,92.15,91.95,92.09,39532.0,91.5215,91.6707,91.4718,91.611,39532.0
2025-04-25 11:05:00,92.09,92.09,92.02,92.04,17655.0,91.611,91.611,91.5414,91.5613,17655.0
2025-04-25 11:10:00,92.03,92.12,91.94,91.98,15220.0,91.5513,91.6409,91.4618,91.5016,15220.0
2025-04-25 11:15:00,91.99,92.02,91.84,91.93,18842.0,91.5116,91.5414,91.3623,91.4519,18842.0
2025-04-25 11:20:00,91.93,92.02,91.92,91.98,17873.0,91.4519,91.5414,91.4419,91.5016,17873.0
2025-04-25 11:25:00,91.98,92.01,91.91,91.96,15947.0,91.5016,91.5314,91.432,91.4817,15947.0
2025-04-25 11:30:00,91.97,91.98,91.88,91.91,18591.0,91.4917,91.5016,91.4021,91.432,18591.0
2025-04-25 11:35:00,91.91,91.92,91.81,91.91,13863.0,91.432,91.4419,91.3325,91.432,13863.0
2025-04-25 11:40:00,91.89,92.0,91.88,91.9,8500.0,91.4121,91.5215,91.4021,91.422,8500.0
2025-04-25 11:45:00,91.9,91.95,91.9,91.95,16954.0,91.422,91.4718,91.422,91.4718,16954.0
2025-04-25 11:50:00,91.96,92.05,91.94,92.05,8763.0,91.4817,91.5712,91.4618,91.5712,8763.0
2025-04-25 11:55:00,92.05,92.09,92.0,92.01,7481.0,91.5712,91.611,91.5215,91.5314,7481.0
2025-04-25 12:00:00,92.02,92.11,92.02,92.08,14666.0,91.5414,91.6309,91.5414,91.6011,14666.0
2025-04-25 12:05:00,92.09,92.18,92.05,92.15,11398.0,91.611,91.7006,91.5712,91.6707,11398.0
2025-04-25 12:10:00,92.15,92.24,92.15,92.21,11473.0,91.6707,91.7603,91.6707,91.7304,11473.0
2025-04-25 12:15:00,92.21,92.26,92.17,92.19,16863.0,91.7304,91.7801,91.6906,91.7105,16863.0
2025-04-25 12:20:00,92.22,92.29,92.15,92.29,8257.0,91.7404,91.81,91.6707,91.81,8257.0
2025-04-25 12:25:00,92.27,92.29,92.25,92.27,15921.0,91.7901,91.81,91.7702,91.7901,15921.0
2025-04-25 12:30:00,92.28,92.31,92.26,92.3,10816.0,91.8,91.8299,91.7801,91.8199,10816.0
2025-04-25 12:35:00,92.31,92.34,92.21,92.22,22130.0,91.8299,91.8597,91.7304,91.7404,22130.0
2025-04-25 12:40:00,92.22,92.24,92.17,92.22,18963.0,91.7404,91.7603,91.6906,91.7404,18963.0
2025-04-25 12:45:00,92.22,92.23,92.08,92.14,25521.0,91.7404,91.7503,91.6011,91.6608,25521.0
2025-04-25 12:50:00,92.13,92.14,92.07,92.12,9422.0,91.6508,91.6608,91.5911,91.6409,9422.0
2025-04-25 12:55:00,92.12,92.12,92.0,92.05,30650.0,91.6409,91.6409,91.5215,91.5712,30650.0
2025-04-25 13:00:00,92.05,92.14,92.02,92.03,17212.0,91.5712,91.6608,91.5414,91.5513,17212.0
2025-04-25 13:05:00,92.04,92.18,92.04,92.13,8112.0,91.5613,91.7006,91.5613,91.6508,8112.0
2025-04-25 13:10:00,92.14,92.24,92.13,92.24,7034.0,91.6608,91.7603,91.6508,91.7603,7034.0
2025-04-25 13:15:00,92.23,92.29,92.18,92.28,16272.0,91.7503,91.81,91.7006,91.8,16272.0
2025-04-25 13:20:00,92.28,92.32,92.25,92.26,19759.0,91.8,91.8398,91.7702,91.7801,19759.0
2025-04-25 13:25:00,92.26,92.34,92.25,92.34,32480.0,91.7801,91.8597,91.7702,91.8597,32480.0
2025-04-25 13:30:00,92.33,92.39,92.24,92.37,22324.0,91.8498,91.9095,91.7603,91.8896,22324.0
2025-04-25 13:35:00,92.39,92.46,92.15,92.19,96245.0,91.9095,91.9791,91.6707,91.7105,96245.0
2025-04-25 13:40:00,92.22,92.31,92.16,92.23,19549.0,91.7404,91.8299,91.6807,91.7503,19549.0
2025-04-25 13:45:00,92.23,92.23,92.09,92.18,45297.0,91.7503,91.7503,91.611,91.7006,45297.0
2025-04-25 13:50:00,92.17,92.17,92.04,92.05,26959.0,91.6906,91.6906,91.5613,91.5712,26959.0
2025-04-25 13:55:00,92.06,92.07,91.96,92.03,24465.0,91.5812,91.5911,91.4817,91.5513,24465.0
2025-04-25 14:00:00,92.04,92.1,91.98,92.07,38479.0,91.5613,91.621,91.5016,91.5911,38479.0
2025-04-25 14:05:00,92.08,92.26,92.08,92.25,23937.0,91.6011,91.7801,91.6011,91.7702,23937.0
2025-04-25 14:10:00,92.25,92.28,92.21,92.25,15066.0,91.7702,91.8,91.7304,91.7702,15066.0
2025-04-25 14:15:00,92.25,92.31,92.23,92.3,20599.0,91.7702,91.8299,91.7503,91.8199,20599.0
2025-04-25 14:20:00,92.3,92.48,92.27,92.47,36326.0,91.8199,91.999,91.7901,91.9891,36326.0
2025-04-25 14:25:00,92.48,92.48,92.32,92.38,18182.0,91.999,91.999,91.8398,91.8995,18182.0
2025-04-25 14:30:00,92.38,92.41,92.34,92.37,11541.0,91.8995,91.9294,91.8597,91.8896,11541.0
2025-04-25 14:35:00,92.37,92.44,92.36,92.4,15705.0,91.8896,91.9592,91.8796,91.9194,15705.0
2025-04-25 14:40:00,92.42,92.46,92.37,92.42,16014.0,91.9393,91.9791,91.8896,91.9393,16014.0
2025-04-25 14:45:00,92.42,92.47,92.37,92.37,15449.0,91.9393,91.9891,91.8896,91.8896,15449.0
2025-04-25 14:50:00,92.35,92.39,92.18,92.33,27619.0,91.8697,91.9095,91.7006,91.8498,27619.0
2025-04-25 14:55:00,92.33,92.33,92.22,92.22,5840.0,91.8498,91.8498,91.7404,91.7404,5840.0
2025-04-25 15:00:00,92.22,92.32,92.21,92.31,10891.0,91.7404,91.8398,91.7304,91.8299,10891.0
2025-04-25 15:05:00,92.31,92.34,92.25,92.3,39644.0,91.8299,91.8597,91.7702,91.8199,39644.0
2025-04-25 15:10:00,92.29,92.31,92.23,92.27,15256.0,91.81,91.8299,91.7503,91.7901,15256.0
2025-04-25 15:15:00,92.27,92.29,92.2,92.24,17629.0,91.7901,91.81,91.7205,91.7603,17629.0
2025-04-25 15:20:00,92.24,92.35,92.24,92.34,18473.0,91.7603,91.8697,91.7603,91.8597,18473.0
2025-04-25 15:25:00,92.33,92.33,92.15,92.15,34365.0,91.8498,91.8498,91.6707,91.6707,34365.0
2025-04-25 15:30:00,92.16,92.2,92.06,92.13,41640.0,91.6807,91.7205,91.5812,91.6508,41640.0
2025-04-25 15:35:00,92.11,92.22,91.97,92.11,526557.0,91.6309,91.7404,91.4917,91.6309,526557.0
2025-04-25 15:40:00,92.12,92.25,92.04,92.22,42505.0,91.6409,91.7702,91.5613,91.7404,42505.0
2025-04-25 15:45:00,92.23,92.24,92.14,92.2,52060.0,91.7503,91.7603,91.6608,91.7205,52060.0
2025-04-25 15:50:00,92.23,92.38,92.14,92.31,107899.0,91.7503,91.8995,91.6608,91.8299,107899.0
2025-04-25 15:55:00,92.32,92.33,92.11,92.15,330931.0,91.8398,91.8498,91.6309,91.6707,330931.0
2025-04-28 09:30:00,92.12,92.63,92.09,92.6,59108.0,91.6409,92.1482,91.611,92.1184,59108.0
2025-04-28 09:35:00,92.61,92.62,92.42,92.42,113063.0,92.1283,92.1383,91.9393,91.9393,113063.0
2025-04-28 09:40:00,92.4,92.54,92.26,92.29,39705.0,91.9194,92.0587,91.7801,91.81,39705.0
2025-04-28 09:45:00,92.26,92.4,92.15,92.23,93672.0,91.7801,91.9194,91.6707,91.7503,93672.0
2025-04-28 09:50:00,92.24,92.29,92.09,92.2,26778.0,91.7603,91.81,91.611,91.7205,26778.0
2025-04-28 09:55:00,92.16,92.29,92.13,92.22,32572.0,91.6807,91.81,91.6508,91.7404,32572.0
2025-04-28 10:00:00,92.19,92.26,92.13,92.21,45995.0,91.7105,91.7801,91.6508,91.7304,45995.0
2025-04-28 10:05:00,92.21,92.36,92.19,92.23,32506.0,91.7304,91.8796,91.7105,91.7503,32506.0
2025-04-28 10:10:00,92.23,92.26,92.17,92.23,25492.0,91.7503,91.7801,91.6906,91.7503,25492.0
2025-04-28 10:15:00,92.23,92.46,92.23,92.46,30112.0,91.7503,91.9791,91.7503,91.9791,30112.0
2025-04-28 10:20:00,92.46,92.65,92.46,92.64,32982.0,91.9791,92.1681,91.9791,92.1582,32982.0
2025-04-28 10:25:00,92.64,92.68,92.46,92.49,63017.0,92.1582,92.198,91.9791,92.009,63017.0
2025-04-28 10:30:00,92.5,92.54,92.41,92.53,34227.0,92.0189,92.0587,91.9294,92.0487,34227.0
2025-04-28 10:35:00,92.53,92.68,92.51,92.61,34223.0,92.0487,92.198,92.0288,92.1283,34223.0
2025-04-28 10:40:00,92.62,92.64,92.46,92.6,21453.0,92.1383,92.1582,91.9791,92.1184,21453.0
2025-04-28 10:45:00,92.61,92.67,92.58,92.66,17048.0,92.1283,92.188,92.0985,92.1781,17048.0
2025-04-28 10:50:00,92.66,92.74,92.6,92.72,14022.0,92.1781,92.2577,92.1184,92.2378,14022.0
2025-04-28 10:55:00,92.73,92.75,92.62,92.66,24471.0,92.2477,92.2676,92.1383,92.1781,24471.0
2025-04-28 11:00:00,92.65,92.72,92.6,92.68,28844.0,92.1681,92.2378,92.1184,92.198,28844.0
2025-04-28 11:05:00,92.68,92.71,92.4,92.41,24713.0,92.198,92.2278,91.9194,91.9294,24713.0
2025-04-28 11:10:00,92.41,92.51,92.34,92.5,26052.0,91.9294,92.0288,91.8597,92.0189,26052.0
2025-04-28 11:15:00,92.52,92.52,92.39,92.49,30903.0,92.0388,92.0388,91.9095,92.009,30903.0
2025-04-28 11:20:00,92.48,92.5,92.32,92.36,21791.0,91.999,92.0189,91.8398,91.8796,21791.0
2025-04-28 11:25:00,92.35,92.37,92.27,92.33,31137.0,91.8697,91.8896,91.7901,91.8498,31137.0
2025-04-28 11:30:00,92.34,92.37,92.26,92.27,24687.0,91.8597,91.8896,91.7801,91.7901,24687.0
2025-04-28 11:35:00,92.26,92.45,92.26,92.45,30385.0,91.7801,91.9692,91.7801,91.9692,30385.0
2025-04-28 11:40:00,92.45,92.57,92.41,92.42,70299.0,91.9692,92.0885,91.9294,91.9393,70299.0
2025-04-28 11:45:00,92.4,92.47,92.38,92.4,25159.0,91.9194,91.9891,91.8995,91.9194,25159.0
2025-04-28 11:50:00,92.41,92.48,92.38,92.39,21020.0,91.9294,91.999,91.8995,91.9095,21020.0
2025-04-28 11:55:00,92.39,92.41,92.23,92.28,32640.0,91.9095,91.9294,91.7503,91.8,32640.0
2025-04-28 12:00:00,92.28,92.31,92.07,92.07,17285.0,91.8,91.8299,91.5911,91.5911,17285.0
2025-04-28 12:05:00,92.07,92.09,91.98,92.01,16751.0,91.5911,91.611,91.5016,91.5314,16751.0
2025-04-28 12:10:00,92.02,92.06,91.94,92.0,23125.0,91.5414,91.5812,91.4618,91.5215,23125.0
2025-04-28 12:15:00,92.01,92.09,92.0,92.09,39647.0,91.5314,91.611,91.5215,91.611,39647.0
2025-04-28 12:20:00,92.09,92.12,92.02,92.12,16600.0,91.611,91.6409,91.5414,91.6409,16600.0
2025-04-28 12:25:00,92.12,92.12,92.02,92.06,24011.0,91.6409,91.6409,91.5414,91.5812,24011.0
2025-04-28 12:30:00,92.06,92.12,92.05,92.05,14178.0,91.5812,91.6409,91.5712,91.5712,14178.0
2025-04-28 12:35:00,92.07,92.2,92.07,92.2,22030.0,91.5911,91.7205,91.5911,91.7205,22030.0
2025-04-28 12:40:00,92.18,92.25,92.16,92.23,17983.0,91.7006,91.7702,91.6807,91.7503,17983.0
2025-04-28 12:45:00,92.23,92.28,92.18,92.28,19700.0,91.7503,91.8,91.7006,91.8,19700.0
2025-04-28 12:50:00,92.27,92.3,92.23,92.27,19944.0,91.7901,91.8199,91.7503,91.7901,19944.0
2025-04-28 12:55:00,92.26,92.27,92.17,92.22,31584.0,91.7801,91.7901,91.6906,91.7404,31584.0
2025-04-28 13:00:00,92.22,92.25,92.08,92.08,42081.0,91.7404,91.7702,91.6011,91.6011,42081.0
2025-04-28 13:05:00,92.06,92.12,92.01,92.01,13054.0,91.5812,91.6409,91.5314,91.5314,13054.0
2025-04-28 13:10:00,92.01,92.07,91.96,92.03,15662.0,91.5314,91.5911,91.4817,91.5513,15662.0
2025-04-28 13:15:00,92.03,92.1,92.03,92.06,13339.0,91.5513,91.621,91.5513,91.5812,13339.0
2025-04-28 13:20:00,92.08,92.08,92.01,92.04,10641.0,91.6011,91.6011,91.5314,91.5613,10641.0
2025-04-28 13:25:00,92.03,92.09,91.92,91.92,38195.0,91.5513,91.611,91.4419,91.4419,38195.0
2025-04-28 13:30:00,91.91,91.97,91.86,91.97,18440.0,91.432,91.4917,91.3822,91.4917,18440.0
2025-04-28 13:35:00,91.97,92.08,91.95,92.08,44652.0,91.4917,91.6011,91.4718,91.6011,44652.0
2025-04-28 13:40:00,92.06,92.11,91.99,92.07,19372.0,91.5812,91.6309,91.5116,91.5911,19372.0
2025-04-28 13:45:00,92.05,92.09,92.02,92.05,12565.0,91.5712,91.611,91.5414,91.5712,12565.0
2025-04-28 13:50:00,92.06,92.12,92.05,92.08,10245.0,91.5812,91.6409,91.5712,91.6011,10245.0
2025-04-28 13:55:00,92.08,92.22,92.07,92.22,27097.0,91.6011,91.7404,91.5911,91.7404,27097.0
2025-04-28 14:00:00,92.21,92.29,92.2,92.28,30906.0,91.7304,91.81,91.7205,91.8,30906.0
2025-04-28 14:05:00,92.28,92.34,92.27,92.31,37710.0,91.8,91.8597,91.7901,91.8299,37710.0
2025-04-28 14:10:00,92.3,92.31,92.25,92.3,18893.0,91.8199,91.8299,91.7702,91.8199,18893.0
2025-04-28 14:15:00,92.3,92.31,92.23,92.24,14334.0,91.8199,91.8299,91.7503,91.7603,14334.0
2025-04-28 14:20:00,92.25,92.37,92.25,92.37,15162.0,91.7702,91.8896,91.7702,91.8896,15162.0
2025-04-28 14:25:00,92.35,92.43,92.32,92.41,20205.0,91.8697,91.9493,91.8398,91.9294,20205.0
2025-04-28 14:30:00,92.4,92.45,92.4,92.4,15604.0,91.9194,91.9692,91.9194,91.9194,15604.0
2025-04-28 14:35:00,92.4,92.49,92.39,92.48,28816.0,91.9194,92.009,91.9095,91.999,28816.0
2025-04-28 14:40:00,92.47,92.5,92.45,92.45,25114.0,91.9891,92.0189,91.9692,91.9692,25114.0
2025-04-28 14:45:00,92.46,92.53,92.42,92.51,48625.0,91.9791,92.0487,91.9393,92.0288,48625.0
2025-04-28 14:50:00,92.51,92.53,92.45,92.48,12004.0,92.0288,92.0487,91.9692,91.999,12004.0
2025-04-28 14:55:00,92.47,92.48,92.42,92.42,25547.0,91.9891,91.999,91.9393,91.9393,25547.0
2025-04-28 15:00:00,92.43,92.53,92.43,92.52,20551.0,91.9493,92.0487,91.9493,92.0388,20551.0
2025-04-28 15:05:00,92.51,92.62,92.5,92.62,28092.0,92.0288,92.1383,92.0189,92.1383,28092.0
2025-04-28 15:10:00,92.6,92.62,92.52,92.57,24847.0,92.1184,92.1383,92.0388,92.0885,24847.0
2025-04-28 15:15:00,92.57,92.61,92.55,92.58,18719.0,92.0885,92.1283,92.0686,92.0985,18719.0
2025-04-28 15:20:00,92.59,92.73,92.58,92.73,28783.0,92.1084,92.2477,92.0985,92.2477,28783.0
2025-04-28 15:25:00,92.72,92.76,92.68,92.75,37492.0,92.2378,92.2775,92.198,92.2676,37492.0
2025-04-28 15:30:00,92.74,92.74,92.64,92.65,65214.0,92.2577,92.2577,92.1582,92.1681,65214.0
2025-04-28 15:35:00,92.65,92.7,92.53,92.66,730056.0,92.1681,92.2179,92.0487,92.1781,730056.0
2025-04-28 15:40:00,92.66,92.73,92.61,92.73,53597.0,92.1781,92.2477,92.1283,92.2477,53597.0
2025-04-28 15:45:00,92.73,92.85,92.71,92.8,65446.0,92.2477,92.3671,92.2278,92.3173,65446.0
2025-04-28 15:50:00,92.81,92.93,92.77,92.87,108618.0,92.3273,92.4467,92.2875,92.387,108618.0
2025-04-28 15:55:00,92.85,92.94,92.73,92.73,468394.0,92.3671,92.4566,92.2477,92.2477,468394.0
2025-04-29 09:30:00,92.81,92.95,92.49,92.95,108821.0,92.3273,92.4666,92.009,92.4666,108821.0
2025-04-29 09:35:00,92.98,93.15,92.83,93.11,69375.0,92.4964,92.6655,92.3472,92.6257,69375.0
2025-04-29 09:40:00,93.13,93.25,93.07,93.18,72633.0,92.6456,92.765,92.5859,92.6954,72633.0
2025-04-29 09:45:00,93.17,93.27,93.09,93.24,41186.0,92.6854,92.7849,92.6058,92.7551,41186.0
2025-04-29 09:50:00,93.21,93.38,93.08,93.08,110838.0,92.7252,92.8943,92.5959,92.5959,110838.0
2025-04-29 09:55:00,93.09,93.3,93.06,93.18,60007.0,92.6058,92.8147,92.576,92.6954,60007.0
2025-04-29 10:00:00,93.19,93.28,93.06,93.13,77445.0,92.7053,92.7948,92.576,92.6456,77445.0
2025-04-29 10:05:00,93.14,93.27,93.06,93.09,39735.0,92.6556,92.7849,92.576,92.6058,39735.0
2025-04-29 10:10:00,93.05,93.09,92.8,92.84,33697.0,92.566,92.6058,92.3173,92.3571,33697.0
2025-04-29 10:15:00,92.81,92.87,92.74,92.77,38755.0,92.3273,92.387,92.2577,92.2875,38755.0
2025-04-29 10:20:00,92.76,92.77,92.48,92.56,24181.0,92.2775,92.2875,91.999,92.0786,24181.0
2025-04-29 10:25:00,92.54,92.58,92.48,92.58,14934.0,92.0587,92.0985,91.999,92.0985,14934.0
2025-04-29 10:30:00,92.59,92.63,92.53,92.59,52782.0,92.1084,92.1482,92.0487,92.1084,52782.0
2025-04-29 10:35:00,92.59,92.83,92.53,92.75,65544.0,92.1084,92.3472,92.0487,92.2676,65544.0
2025-04-29 10:40:00,92.74,92.85,92.68,92.75,17325.0,92.2577,92.3671,92.198,92.2676,17325.0
2025-04-29 10:45:00,92.73,92.92,92.73,92.91,34274.0,92.2477,92.4367,92.2477,92.4268,34274.0
2025-04-29 10:50:00,92.91,92.98,92.84,92.92,27157.0,92.4268,92.4964,92.3571,92.4367,27157.0
2025-04-29 10:55:00,92.93,93.05,92.92,93.03,31625.0,92.4467,92.566,92.4367,92.5461,31625.0
2025-04-29 11:00:00,93.02,93.1,92.97,92.99,43613.0,92.5362,92.6158,92.4865,92.5064,43613.0
2025-04-29 11:05:00,93.0,93.12,92.98,93.1,15160.0,92.5163,92.6357,92.4964,92.6158,15160.0
2025-04-29 11:10:00,93.09,93.23,93.06,93.23,30155.0,92.6058,92.7451,92.576,92.7451,30155.0
2025-04-29 11:15:00,93.22,93.25,92.95,92.95,14691.0,92.7352,92.765,92.4666,92.4666,14691.0
2025-04-29 11:20:00,92.94,93.03,92.91,93.02,8534.0,92.4566,92.5461,92.4268,92.5362,8534.0
2025-04-29 11:25:00,93.01,93.15,92.99,93.15,10050.0,92.5262,92.6655,92.5064,92.6655,10050.0
2025-04-29 11:30:00,93.15,93.17,92.96,92.98,23355.0,92.6655,92.6854,92.4765,92.4964,23355.0
2025-04-29 11:35:00,92.96,93.11,92.94,93.03,14161.0,92.4765,92.6257,92.4566,92.5461,14161.0
2025-04-29 11:40:00,93.03,93.14,93.03,93.14,14978.0,92.5461,92.6556,92.5461,92.6556,14978.0
2025-04-29 11:45:00,93.14,93.18,93.09,93.18,19190.0,92.6556,92.6954,92.6058,92.6954,19190.0
2025-04-29 11:50:00,93.17,93.22,93.05,93.06,13304.0,92.6854,92.7352,92.566,92.576,13304.0
2025-04-29 11:55:00,93.06,93.06,92.95,92.99,20751.0,92.576,92.576,92.4666,92.5064,20751.0
2025-04-29 12:00:00,93.0,93.1,92.97,93.07,7905.0,92.5163,92.6158,92.4865,92.5859,7905.0
2025-04-29 12:05:00,93.06,93.21,93.05,93.2,45560.0,92.576,92.7252,92.566,92.7153,45560.0
2025-04-29 12:10:00,93.22,93.22,93.16,93.2,16333.0,92.7352,92.7352,92.6755,92.7153,16333.0
2025-04-29 12:15:00,93.19,93.29,93.19,93.25,13237.0,92.7053,92.8048,92.7053,92.765,13237.0
2025-04-29 12:20:00,93.24,93.28,93.23,93.25,4538.0,92.7551,92.7948,92.7451,92.765,4538.0
2025-04-29 12:25:00,93.24,93.3,93.22,93.28,16326.0,92.7551,92.8147,92.7352,92.7948,16326.0
2025-04-29 12:30:00,93.27,93.33,93.23,93.31,7156.0,92.7849,92.8446,92.7451,92.8247,7156.0
2025-04-29 12:35:00,93.32,93.32,93.2,93.27,18349.0,92.8346,92.8346,92.7153,92.7849,18349.0
2025-04-29 12:40:00,93.27,93.27,93.21,93.22,14545.0,92.7849,92.7849,92.7252,92.7352,14545.0
2025-04-29 12:45:00,93.22,93.22,93.03,93.06,36030.0,92.7352,92.7352,92.5461,92.576,36030.0
2025-04-29 12:50:00,93.07,93.19,93.07,93.15,57461.0,92.5859,92.7053,92.5859,92.6655,57461.0
2025-04-29 12:55:00,93.12,93.12,93.04,93.08,34793.0,92.6357,92.6357,92.5561,92.5959,34793.0
2025-04-29 13:00:00,93.09,93.1,93.05,93.06,9042.0,92.6058,92.6158,92.566,92.576,9042.0
2025-04-29 13:05:00,93.06,93.23,93.03,93.2,16378.0,92.576,92.7451,92.5461,92.7153,16378.0
2025-04-29 13:10:00,93.17,93.26,93.15,93.24,18652.0,92.6854,92.7749,92.6655,92.7551,18652.0
2025-04-29 13:15:00,93.23,93.44,93.23,93.43,53318.0,92.7451,92.954,92.7451,92.9441,53318.0
2025-04-29 13:20:00,93.42,93.47,93.38,93.47,9882.0,92.9341,92.9839,92.8943,92.9839,9882.0
2025-04-29 13:25:00,93.46,93.51,93.41,93.51,9116.0,92.9739,93.0236,92.9242,93.0236,9116.0
2025-04-29 13:30:00,93.5,93.61,93.49,93.56,15072.0,93.0137,93.1231,93.0038,93.0734,15072.0
2025-04-29 13:35:00,93.56,93.61,93.42,93.43,8413.0,93.0734,93.1231,92.9341,92.9441,8413.0
2025-04-29 13:40:00,93.45,93.49,93.43,93.43,8859.0,92.964,93.0038,92.9441,92.9441,8859.0
2025-04-29 13:45:00,93.43,93.6,93.41,93.59,38157.0,92.9441,93.1132,92.9242,93.1032,38157.0
2025-04-29 13:50:00,93.59,93.65,93.53,93.6,16523.0,93.1032,93.1629,93.0435,93.1132,16523.0
2025-04-29 13:55:00,93.61,93.72,93.61,93.67,11441.0,93.1231,93.2326,93.1231,93.1828,11441.0
2025-04-29 14:00:00,93.68,93.72,93.67,93.72,7873.0,93.1928,93.2326,93.1828,93.2326,7873.0
2025-04-29 14:05:00,93.71,93.75,93.65,93.71,11826.0,93.2226,93.2624,93.1629,93.2226,11826.0
2025-04-29 14:10:00,93.69,93.69,93.62,93.63,11527.0,93.2027,93.2027,93.1331,93.143,11527.0
2025-04-29 14:15:00,93.64,93.68,93.55,93.56,18786.0,93.153,93.1928,93.0634,93.0734,18786.0
2025-04-29 14:20:00,93.56,93.59,93.43,93.49,84757.0,93.0734,93.1032,92.9441,93.0038,84757.0
2025-04-29 14:25:00,93.49,93.58,93.46,93.53,34555.0,93.0038,93.0933,92.9739,93.0435,34555.0
2025-04-29 14:30:00,93.52,93.58,93.48,93.58,24683.0,93.0336,93.0933,92.9938,93.0933,24683.0
2025-04-29 14:35:00,93.58,93.58,93.48,93.5,13501.0,93.0933,93.0933,92.9938,93.0137,13501.0
2025-04-29 14:40:00,93.49,93.5,93.42,93.45,10895.0,93.0038,93.0137,92.9341,92.964,10895.0
2025-04-29 14:45:00,93.45,93.47,93.38,93.4,33250.0,92.964,92.9839,92.8943,92.9142,33250.0
2025-04-29 14:50:00,93.39,93.44,93.32,93.42,45017.0,92.9043,92.954,92.8346,92.9341,45017.0
2025-04-29 14:55:00,93.42,93.48,93.36,93.48,120368.0,92.9341,92.9938,92.8744,92.9938,120368.0
2025-04-29 15:00:00,93.47,93.52,93.38,93.4,54515.0,92.9839,93.0336,92.8943,92.9142,54515.0
2025-04-29 15:05:00,93.41,93.52,93.41,93.49,54647.0,92.9242,93.0336,92.9242,93.0038,54647.0
2025-04-29 15:10:00,93.49,93.55,93.43,93.52,42974.0,93.0038,93.0634,92.9441,93.0336,42974.0
2025-04-29 15:15:00,93.52,93.53,93.48,93.52,23605.0,93.0336,93.0435,92.9938,93.0336,23605.0
2025-04-29 15:20:00,93.53,93.53,93.45,93.51,29545.0,93.0435,93.0435,92.964,93.0236,29545.0
2025-04-29 15:25:00,93.51,93.52,93.39,93.42,41122.0,93.0236,93.0336,92.9043,92.9341,41122.0
2025-04-29 15:30:00,93.43,93.44,93.3,93.36,86273.0,92.9441,92.954,92.8147,92.8744,86273.0
2025-04-29 15:35:00,93.36,93.45,93.3,93.4,92849.0,92.8744,92.964,92.8147,92.9142,92849.0
2025-04-29 15:40:00,93.39,93.45,93.38,93.4,46672.0,92.9043,92.964,92.8943,92.9142,46672.0
2025-04-29 15:45:00,93.4,93.5,93.38,93.44,82793.0,92.9142,93.0137,92.8943,92.954,82793.0
2025-04-29 15:50:00,93.45,93.49,93.34,93.4,153177.0,92.964,93.0038,92.8545,92.9142,153177.0
2025-04-29 15:55:00,93.4,93.41,93.28,93.31,280288.0,92.9142,92.9242,92.7948,92.8247,280288.0
2025-04-30 09:30:00,92.99,93.05,92.35,92.7,72531.0,92.5064,92.566,91.8697,92.2179,72531.0
2025-04-30 09:35:00,92.78,93.01,92.61,92.71,427621.0,92.2974,92.5262,92.1283,92.2278,427621.0
2025-04-30 09:40:00,92.71,92.82,92.3,92.39,117528.0,92.2278,92.3372,91.8199,91.9095,117528.0
2025-04-30 09:45:00,92.42,92.46,92.29,92.39,98756.0,91.9393,91.9791,91.81,91.9095,98756.0
2025-04-30 09:50:00,92.38,92.38,92.15,92.28,90023.0,91.8995,91.8995,91.6707,91.8,90023.0
2025-04-30 09:55:00,92.26,92.29,92.06,92.12,69299.0,91.7801,91.81,91.5812,91.6409,69299.0
2025-04-30 10:00:00,92.15,92.41,92.12,92.23,70497.0,91.6707,91.9294,91.6409,91.7503,70497.0
2025-04-30 10:05:00,92.23,92.41,92.18,92.34,74843.0,91.7503,91.9294,91.7006,91.8597,74843.0
2025-04-30 10:10:00,92.34,92.56,92.28,92.55,84825.0,91.8597,92.0786,91.8,92.0686,84825.0
2025-04-30 10:15:00,92.53,92.58,92.43,92.5,69865.0,92.0487,92.0985,91.9493,92.0189,69865.0
2025-04-30 10:20:00,92.49,92.64,92.44,92.64,45946.0,92.009,92.1582,91.9592,92.1582,45946.0
2025-04-30 10:25:00,92.63,92.7,92.59,92.67,46066.0,92.1482,92.2179,92.1084,92.188,46066.0
2025-04-30 10:30:00,92.67,92.76,92.56,92.56,59406.0,92.188,92.2775,92.0786,92.0786,59406.0
2025-04-30 10:35:00,92.55,92.57,92.43,92.51,48019.0,92.0686,92.0885,91.9493,92.0288,48019.0
2025-04-30 10:40:00,92.5,92.58,92.44,92.55,116652.0,92.0189,92.0985,91.9592,92.0686,116652.0
2025-04-30 10:45:00,92.54,92.55,92.46,92.51,93936.0,92.0587,92.0686,91.9791,92.0288,93936.0
2025-04-30 10:50:00,92.51,92.73,92.42,92.6,43276.0,92.0288,92.2477,91.9393,92.1184,43276.0
2025-04-30 10:55:00,92.59,92.69,92.56,92.59,17606.0,92.1084,92.2079,92.0786,92.1084,17606.0
2025-04-30 11:00:00,92.6,92.84,92.6,92.8,28563.0,92.1184,92.3571,92.1184,92.3173,28563.0
2025-04-30 11:05:00,92.79,93.09,92.77,93.05,26646.0,92.3074,92.6058,92.2875,92.566,26646.0
2025-04-30 11:10:00,93.05,93.2,93.05,93.17,18179.0,92.566,92.7153,92.566,92.6854,18179.0
2025-04-30 11:15:00,93.18,93.28,93.17,93.28,38966.0,92.6954,92.7948,92.6854,92.7948,38966.0
2025-04-30 11:20:00,93.28,93.35,93.25,93.26,22299.0,92.7948,92.8645,92.765,92.7749,22299.0
2025-04-30 11:25:00,93.24,93.24,93.04,93.13,10827.0,92.7551,92.7551,92.5561,92.6456,10827.0
2025-04-30 11:30:00,93.11,93.23,93.08,93.19,16264.0,92.6257,92.7451,92.5959,92.7053,16264.0
2025-04-30 11:35:00,93.19,93.24,93.12,93.24,5548.0,92.7053,92.7551,92.6357,92.7551,5548.0
2025-04-30 11:40:00,93.24,93.24,93.07,93.17,40788.0,92.7551,92.7551,92.5859,92.6854,40788.0
2025-04-30 11:45:00,93.18,93.33,93.14,93.25,22320.0,92.6954,92.8446,92.6556,92.765,22320.0
2025-04-30 11:50:00,93.25,93.29,93.14,93.16,12448.0,92.765,92.8048,92.6556,92.6755,12448.0
2025-04-30 11:55:00,93.15,93.16,92.98,93.1,25251.0,92.6655,92.6755,92.4964,92.6158,25251.0
2025-04-30 12:00:00,93.08,93.17,93.07,93.14,9232.0,92.5959,92.6854,92.5859,92.6556,9232.0
2025-04-30 12:05:00,93.14,93.24,93.14,93.22,12093.0,92.6556,92.7551,92.6556,92.7352,12093.0
2025-04-30 12:10:00,93.2,93.2,93.04,93.05,7995.0,92.7153,92.7153,92.5561,92.566,7995.0
2025-04-30 12:15:00,93.02,93.08,92.96,93.02,12830.0,92.5362,92.5959,92.4765,92.5362,12830.0
2025-04-30 12:20:00,93.0,93.05,92.89,92.9,13189.0,92.5163,92.566,92.4069,92.4168,13189.0
2025-04-30 12:25:00,92.89,92.94,92.87,92.89,19998.0,92.4069,92.4566,92.387,92.4069,19998.0
2025-04-30 12:30:00,92.87,92.87,92.79,92.81,23902.0,92.387,92.387,92.3074,92.3273,23902.0
2025-04-30 12:35:00,92.81,92.97,92.75,92.97,24057.0,92.3273,92.4865,92.2676,92.4865,24057.0
2025-04-30 12:40:00,92.95,93.02,92.92,92.96,33014.0,92.4666,92.5362,92.4367,92.4765,33014.0
2025-04-30 12:45:00,92.97,93.03,92.97,93.03,10230.0,92.4865,92.5461,92.4865,92.5461,10230.0
2025-04-30 12:50:00,93.02,93.14,93.01,93.14,11375.0,92.5362,92.6556,92.5262,92.6556,11375.0
2025-04-30 12:55:00,93.13,93.15,93.06,93.11,11606.0,92.6456,92.6655,92.576,92.6257,11606.0
2025-04-30 13:00:00,93.1,93.12,93.06,93.07,4583.0,92.6158,92.6357,92.576,92.5859,4583.0
2025-04-30 13:05:00,93.06,93.06,92.98,93.01,8107.0,92.576,92.576,92.4964,92.5262,8107.0
2025-04-30 13:10:00,93.01,93.01,92.83,92.95,19437.0,92.5262,92.5262,92.3472,92.4666,19437.0
2025-04-30 13:15:00,92.97,93.1,92.97,93.08,7026.0,92.4865,92.6158,92.4865,92.5959,7026.0
2025-04-30 13:20:00,93.08,93.09,93.04,93.04,2417.0,92.5959,92.6058,92.5561,92.5561,2417.0
2025-04-30 13:25:00,93.05,93.27,93.05,93.25,95301.0,92.566,92.7849,92.566,92.765,95301.0
2025-04-30 13:30:00,93.23,93.31,93.22,93.31,33550.0,92.7451,92.8247,92.7352,92.8247,33550.0
2025-04-30 13:35:00,93.31,93.35,93.28,93.31,15310.0,92.8247,92.8645,92.7948,92.8247,15310.0
2025-04-30 13:40:00,93.3,93.39,93.3,93.35,8842.0,92.8147,92.9043,92.8147,92.8645,8842.0
2025-04-30 13:45:00,93.36,93.41,93.32,93.4,15060.0,92.8744,92.9242,92.8346,92.9142,15060.0
2025-04-30 13:50:00,93.4,93.46,93.37,93.44,27358.0,92.9142,92.9739,92.8844,92.954,27358.0
2025-04-30 13:55:00,93.43,93.44,93.36,93.36,14446.0,92.9441,92.954,92.8744,92.8744,14446.0
2025-04-30 14:00:00,93.36,93.4,93.28,93.4,15084.0,92.8744,92.9142,92.7948,92.9142,15084.0
2025-04-30 14:05:00,93.41,93.71,93.3,93.35,113483.0,92.9242,93.2226,92.8147,92.8645,113483.0
2025-04-30 14:10:00,93.35,93.45,93.28,93.33,37412.0,92.8645,92.964,92.7948,92.8446,37412.0
2025-04-30 14:15:00,93.32,93.43,93.32,93.34,73004.0,92.8346,92.9441,92.8346,92.8545,73004.0
2025-04-30 14:20:00,93.35,93.39,93.31,93.34,20044.0,92.8645,92.9043,92.8247,92.8545,20044.0
2025-04-30 14:25:00,93.34,93.37,93.1,93.17,155773.0,92.8545,92.8844,92.6158,92.6854,155773.0
2025-04-30 14:30:00,93.16,93.19,93.02,93.03,87737.0,92.6755,92.7053,92.5362,92.5461,87737.0
2025-04-30 14:35:00,93.02,93.02,92.77,92.78,70445.0,92.5362,92.5362,92.2875,92.2974,70445.0
2025-04-30 14:40:00,92.77,92.83,92.7,92.75,97907.0,92.2875,92.3472,92.2179,92.2676,97907.0
2025-04-30 14:45:00,92.75,92.89,92.73,92.86,120622.0,92.2676,92.4069,92.2477,92.377,120622.0
2025-04-30 14:50:00,92.86,92.89,92.74,92.75,82770.0,92.377,92.4069,92.2577,92.2676,82770.0
2025-04-30 14:55:00,92.75,92.8,92.71,92.75,21307.0,92.2676,92.3173,92.2278,92.2676,21307.0
2025-04-30 15:00:00,92.74,92.84,92.73,92.75,85737.0,92.2577,92.3571,92.2477,92.2676,85737.0
2025-04-30 15:05:00,92.77,92.86,92.73,92.84,37762.0,92.2875,92.377,92.2477,92.3571,37762.0
2025-04-30 15:10:00,92.83,92.93,92.81,92.93,21648.0,92.3472,92.4467,92.3273,92.4467,21648.0
2025-04-30 15:15:00,92.93,93.04,92.87,92.89,801194.0,92.4467,92.5561,92.387,92.4069,801194.0
2025-04-30 15:20:00,92.86,92.97,92.85,92.91,14143.0,92.377,92.4865,92.3671,92.4268,14143.0
2025-04-30 15:25:00,92.9,92.91,92.8,92.81,56829.0,92.4168,92.4268,92.3173,92.3273,56829.0
2025-04-30 15:30:00,92.81,92.84,92.7,92.73,46456.0,92.3273,92.3571,92.2179,92.2477,46456.0
2025-04-30 15:35:00,92.72,92.8,92.64,92.73,40593.0,92.2378,92.3173,92.1582,92.2477,40593.0
2025-04-30 15:40:00,92.73,93.04,92.71,93.04,41663.0,92.2477,92.5561,92.2278,92.5561,41663.0
2025-04-30 15:45:00,93.04,93.47,93.03,93.41,49933.0,92.5561,92.9839,92.5461,92.9242,49933.0
2025-04-30 15:50:00,93.4,93.92,93.4,93.83,142300.0,92.9142,93.4315,92.9142,93.342,142300.0
2025-04-30 15:55:00,93.82,94.0,93.68,93.68,479665.0,93.332,93.5111,93.1928,93.1928,479665.0
2025-05-01 09:30:00,94.06,94.11,93.3,93.51,242997.0,93.5708,93.6205,92.8147,93.0236,242997.0
2025-05-01 09:35:00,93.49,94.14,93.46,93.97,170628.0,93.0038,93.6504,92.9739,93.4813,170628.0
2025-05-01 09:40:00,93.98,94.15,93.82,93.84,42927.0,93.4912,93.6603,93.332,93.3519,42927.0
2025-05-01 09:45:00,93.87,94.0,93.62,93.97,69644.0,93.3818,93.5111,93.1331,93.4813,69644.0
2025-05-01 09:50:00,94.02,94.2,94.01,94.13,49085.0,93.531,93.7101,93.521,93.6404,49085.0
2025-05-01 09:55:00,94.09,94.14,93.81,93.86,61223.0,93.6006,93.6504,93.3221,93.3718,61223.0
2025-05-01 10:00:00,93.87,94.16,93.85,94.13,102462.0,93.3818,93.6703,93.3619,93.6404,102462.0
2025-05-01 10:05:00,94.15,94.21,93.9,94.01,53661.0,93.6603,93.72,93.4116,93.521,53661.0
2025-05-01 10:10:00,93.99,94.14,93.96,94.12,45075.0,93.5012,93.6504,93.4713,93.6305,45075.0
2025-05-01 10:15:00,94.1,94.22,94.06,94.16,66971.0,93.6106,93.73,93.5708,93.6703,66971.0
2025-05-01 10:20:00,94.17,94.36,94.15,94.27,102418.0,93.6802,93.8692,93.6603,93.7797,102418.0
2025-05-01 10:25:00,94.27,94.37,94.25,94.35,74784.0,93.7797,93.8792,93.7598,93.8593,74784.0
2025-05-01 10:30:00,94.37,94.37,94.13,94.17,58875.0,93.8792,93.8792,93.6404,93.6802,58875.0
2025-05-01 10:35:00,94.17,94.33,94.11,94.31,71206.0,93.6802,93.8394,93.6205,93.8195,71206.0
2025-05-01 10:40:00,94.32,94.45,94.3,94.35,42171.0,93.8294,93.9588,93.8095,93.8593,42171.0
2025-05-01 10:45:00,94.36,94.46,94.36,94.41,30808.0,93.8692,93.9687,93.8692,93.919,30808.0
2025-05-01 10:50:00,94.39,94.51,94.34,94.51,35918.0,93.8991,94.0184,93.8493,94.0184,35918.0
2025-05-01 10:55:00,94.52,94.58,94.5,94.56,29583.0,94.0284,94.0881,94.0085,94.0682,29583.0
2025-05-01 11:00:00,94.57,94.61,94.46,94.61,34048.0,94.0781,94.1179,93.9687,94.1179,34048.0
2025-05-01 11:05:00,94.61,94.61,94.47,94.59,79072.0,94.1179,94.1179,93.9787,94.098,79072.0
2025-05-01 11:10:00,94.56,94.69,94.56,94.68,14455.0,94.0682,94.1975,94.0682,94.1876,14455.0
2025-05-01 11:15:00,94.68,94.75,94.56,94.59,52906.0,94.1876,94.2572,94.0682,94.098,52906.0
2025-05-01 11:20:00,94.61,94.63,94.53,94.54,22019.0,94.1179,94.1378,94.0383,94.0483,22019.0
2025-05-01 11:25:00,94.55,94.68,94.52,94.53,78684.0,94.0582,94.1876,94.0284,94.0383,78684.0
2025-05-01 11:30:00,94.53,94.53,94.22,94.25,49572.0,94.0383,94.0383,93.73,93.7598,49572.0
2025-05-01 11:35:00,94.26,94.29,94.1,94.12,14061.0,93.7697,93.7996,93.6106,93.6305,14061.0
2025-05-01 11:40:00,94.14,94.16,94.03,94.06,40700.0,93.6504,93.6703,93.5409,93.5708,40700.0
2025-05-01 11:45:00,94.06,94.13,93.87,93.98,51713.0,93.5708,93.6404,93.3818,93.4912,51713.0
2025-05-01 11:50:00,93.99,94.0,93.94,94.0,22939.0,93.5012,93.5111,93.4514,93.5111,22939.0
2025-05-01 11:55:00,94.0,94.0,93.75,93.81,89355.0,93.5111,93.5111,93.2624,93.3221,89355.0
2025-05-01 12:00:00,93.81,93.91,93.76,93.81,34083.0,93.3221,93.4216,93.2723,93.3221,34083.0
2025-05-01 12:05:00,93.82,93.96,93.82,93.93,41267.0,93.332,93.4713,93.332,93.4415,41267.0
2025-05-01 12:10:00,93.92,93.92,93.76,93.8,12394.0,93.4315,93.4315,93.2723,93.3121,12394.0
2025-05-01 12:15:00,93.78,93.79,93.67,93.75,22348.0,93.2922,93.3022,93.1828,93.2624,22348.0
2025-05-01 12:20:00,93.75,93.79,93.69,93.69,21943.0,93.2624,93.3022,93.2027,93.2027,21943.0
2025-05-01 12:25:00,93.7,93.86,93.68,93.82,74273.0,93.2127,93.3718,93.1928,93.332,74273.0
2025-05-01 12:30:00,93.81,93.91,93.78,93.9,13753.0,93.3221,93.4216,93.2922,93.4116,13753.0
2025-05-01 12:35:00,93.9,93.97,93.84,93.94,67021.0,93.4116,93.4813,93.3519,93.4514,67021.0
2025-05-01 12:40:00,93.94,93.96,93.8,93.96,14950.0,93.4514,93.4713,93.3121,93.4713,14950.0
2025-05-01 12:45:00,93.95,93.95,93.79,93.81,11450.0,93.4614,93.4614,93.3022,93.3221,11450.0
2025-05-01 12:50:00,93.81,93.9,93.77,93.85,39390.0,93.3221,93.4116,93.2823,93.3619,39390.0
2025-05-01 12:55:00,93.84,93.9,93.77,93.85,18550.0,93.3519,93.4116,93.2823,93.3619,18550.0
2025-05-01 13:00:00,93.86,94.02,93.85,94.02,13190.0,93.3718,93.531,93.3619,93.531,13190.0
2025-05-01 13:05:00,94.03,94.13,93.97,94.13,12628.0,93.5409,93.6404,93.4813,93.6404,12628.0
2025-05-01 13:10:00,94.11,94.15,94.06,94.12,6597.0,93.6205,93.6603,93.5708,93.6305,6597.0
2025-05-01 13:15:00,94.14,94.2,94.13,94.17,12645.0,93.6504,93.7101,93.6404,93.6802,12645.0
2025-05-01 13:20:00,94.19,94.26,94.18,94.2,19010.0,93.7001,93.7697,93.6902,93.7101,19010.0
2025-05-01 13:25:00,94.2,94.2,94.0,94.06,14036.0,93.7101,93.7101,93.5111,93.5708,14036.0
2025-05-01 13:30:00,94.11,94.16,94.08,94.13,41245.0,93.6205,93.6703,93.5907,93.6404,41245.0
2025-05-01 13:35:00,94.14,94.15,94.09,94.13,20176.0,93.6504,93.6603,93.6006,93.6404,20176.0
2025-05-01 13:40:00,94.12,94.12,93.94,93.94,11390.0,93.6305,93.6305,93.4514,93.4514,11390.0
2025-05-01 13:45:00,93.96,93.97,93.9,93.97,11501.0,93.4713,93.4813,93.4116,93.4813,11501.0
2025-05-01 13:50:00,93.97,94.02,93.87,93.92,10828.0,93.4813,93.531,93.3818,93.4315,10828.0
2025-05-01 13:55:00,93.93,93.94,93.85,93.9,8813.0,93.4415,93.4514,93.3619,93.4116,8813.0
2025-05-01 14:00:00,93.89,94.0,93.88,94.0,15308.0,93.4017,93.5111,93.3917,93.5111,15308.0
2025-05-01 14:05:00,94.01,94.1,93.99,94.04,19118.0,93.521,93.6106,93.5012,93.5509,19118.0
2025-05-01 14:10:00,94.04,94.11,94.04,94.08,16343.0,93.5509,93.6205,93.5509,93.5907,16343.0
2025-05-01 14:15:00,94.09,94.18,94.09,94.18,20851.0,93.6006,93.6902,93.6006,93.6902,20851.0
2025-05-01 14:20:00,94.16,94.17,94.06,94.09,66263.0,93.6703,93.6802,93.5708,93.6006,66263.0
2025-05-01 14:25:00,94.1,94.11,93.99,94.11,18031.0,93.6106,93.6205,93.5012,93.6205,18031.0
2025-05-01 14:30:00,94.11,94.17,94.08,94.12,17188.0,93.6205,93.6802,93.5907,93.6305,17188.0
2025-05-01 14:35:00,94.13,94.14,94.06,94.13,21707.0,93.6404,93.6504,93.5708,93.6404,21707.0
2025-05-01 14:40:00,94.14,94.2,94.13,94.17,17433.0,93.6504,93.7101,93.6404,93.6802,17433.0
2025-05-01 14:45:00,94.17,94.24,94.14,94.16,33771.0,93.6802,93.7499,93.6504,93.6703,33771.0
2025-05-01 14:50:00,94.16,94.22,94.15,94.2,14518.0,93.6703,93.73,93.6603,93.7101,14518.0
2025-05-01 14:55:00,94.21,94.32,94.21,94.27,25525.0,93.72,93.8294,93.72,93.7797,25525.0
2025-05-01 15:00:00,94.28,94.3,94.19,94.27,29411.0,93.7896,93.8095,93.7001,93.7797,29411.0
2025-05-01 15:05:00,94.28,94.28,94.16,94.17,19040.0,93.7896,93.7896,93.6703,93.6802,19040.0
2025-05-01 15:10:00,94.17,94.2,94.07,94.2,34653.0,93.6802,93.7101,93.5807,93.7101,34653.0
2025-05-01 15:15:00,94.2,94.23,94.14,94.17,22662.0,93.7101,93.7399,93.6504,93.6802,22662.0
2025-05-01 15:20:00,94.18,94.29,94.17,94.28,26649.0,93.6902,93.7996,93.6802,93.7896,26649.0
2025-05-01 15:25:00,94.28,94.36,94.27,94.36,21738.0,93.7896,93.8692,93.7797,93.8692,21738.0
2025-05-01 15:30:00,94.37,94.43,94.35,94.38,34858.0,93.8792,93.9389,93.8593,93.8891,34858.0
2025-05-01 15:35:00,94.38,94.44,94.32,94.4,67636.0,93.8891,93.9488,93.8294,93.909,67636.0
2025-05-01 15:40:00,94.4,94.48,94.37,94.47,49325.0,93.909,93.9886,93.8792,93.9787,49325.0
2025-05-01 15:45:00,94.48,94.64,94.48,94.6,60711.0,93.9886,94.1478,93.9886,94.108,60711.0
2025-05-01 15:50:00,94.59,94.62,94.28,94.33,76666.0,94.098,94.1279,93.7896,93.8394,76666.0
2025-05-01 15:55:00,94.3,94.31,93.93,93.98,193696.0,93.8095,93.8195,93.4415,93.4912,193696.0
2025-05-02 09:30:00,94.97,95.21,94.82,95.03,283509.0,94.4761,94.7148,94.3268,94.5357,283509.0
2025-05-02 09:35:00,95.04,95.33,94.95,95.24,132605.0,94.5457,94.8342,94.4562,94.7446,132605.0
2025-05-02 09:40:00,95.3,95.33,94.99,95.1,92950.0,94.8043,94.8342,94.4959,94.6054,92950.0
2025-05-02 09:45:00,95.12,95.12,94.87,94.91,46084.0,94.6253,94.6253,94.3766,94.4164,46084.0
2025-05-02 09:50:00,94.91,94.91,94.71,94.76,55539.0,94.4164,94.4164,94.2174,94.2671,55539.0
2025-05-02 09:55:00,94.78,94.85,94.64,94.85,101450.0,94.287,94.3567,94.1478,94.3567,101450.0
2025-05-02 10:00:00,94.84,94.98,94.78,94.83,59303.0,94.3467,94.486,94.287,94.3368,59303.0
2025-05-02 10:05:00,94.82,95.11,94.82,95.11,87038.0,94.3268,94.6153,94.3268,94.6153,87038.0
2025-05-02 10:10:00,95.11,95.14,94.96,95.02,54707.0,94.6153,94.6452,94.4661,94.5258,54707.0
2025-05-02 10:15:00,95.03,95.19,94.94,95.16,50666.0,94.5357,94.6949,94.4462,94.6651,50666.0
2025-05-02 10:20:00,95.17,95.17,94.95,95.01,45574.0,94.675,94.675,94.4562,94.5158,45574.0
2025-05-02 10:25:00,95.02,95.13,95.01,95.1,79255.0,94.5258,94.6352,94.5158,94.6054,79255.0
2025-05-02 10:30:00,95.1,95.1,94.98,95.0,64467.0,94.6054,94.6054,94.486,94.5059,64467.0
2025-05-02 10:35:00,95.01,95.13,94.97,95.09,48612.0,94.5158,94.6352,94.4761,94.5954,48612.0
2025-05-02 10:40:00,95.08,95.14,94.91,94.92,42458.0,94.5855,94.6452,94.4164,94.4263,42458.0
2025-05-02 10:45:00,94.93,95.04,94.89,94.97,22530.0,94.4363,94.5457,94.3965,94.4761,22530.0
2025-05-02 10:50:00,95.0,95.06,94.95,95.0,13669.0,94.5059,94.5656,94.4562,94.5059,13669.0
2025-05-02 10:55:00,95.01,95.07,94.96,95.0,27529.0,94.5158,94.5755,94.4661,94.5059,27529.0
2025-05-02 11:00:00,95.0,95.0,94.88,94.88,17159.0,94.5059,94.5059,94.3865,94.3865,17159.0
2025-05-02 11:05:00,94.88,94.88,94.77,94.77,16317.0,94.3865,94.3865,94.2771,94.2771,16317.0
2025-05-02 11:10:00,94.77,94.79,94.65,94.72,36811.0,94.2771,94.297,94.1577,94.2274,36811.0
2025-05-02 11:15:00,94.71,94.84,94.7,94.8,10962.0,94.2174,94.3467,94.2075,94.3069,10962.0
2025-05-02 11:20:00,94.8,94.8,94.67,94.73,14168.0,94.3069,94.3069,94.1776,94.2373,14168.0
2025-05-02 11:25:00,94.7,94.73,94.61,94.66,42740.0,94.2075,94.2373,94.1179,94.1677,42740.0
2025-05-02 11:30:00,94.69,94.82,94.66,94.82,29183.0,94.1975,94.3268,94.1677,94.3268,29183.0
2025-05-02 11:35:00,94.79,94.92,94.77,94.92,7920.0,94.297,94.4263,94.2771,94.4263,7920.0
2025-05-02 11:40:00,94.92,94.93,94.87,94.87,7736.0,94.4263,94.4363,94.3766,94.3766,7736.0
2025-05-02 11:45:00,94.86,94.87,94.8,94.83,40921.0,94.3666,94.3766,94.3069,94.3368,40921.0
2025-05-02 11:50:00,94.83,94.9,94.81,94.86,27200.0,94.3368,94.4064,94.3169,94.3666,27200.0
2025-05-02 11:55:00,94.87,94.89,94.7,94.7,13750.0,94.3766,94.3965,94.2075,94.2075,13750.0
2025-05-02 12:00:00,94.7,94.91,94.68,94.85,66940.0,94.2075,94.4164,94.1876,94.3567,66940.0
2025-05-02 12:05:00,94.85,94.88,94.8,94.81,11962.0,94.3567,94.3865,94.3069,94.3169,11962.0
2025-05-02 12:10:00,94.83,94.93,94.8,94.93,23566.0,94.3368,94.4363,94.3069,94.4363,23566.0
2025-05-02 12:15:00,94.95,94.95,94.84,94.9,12546.0,94.4562,94.4562,94.3467,94.4064,12546.0
2025-05-02 12:20:00,94.89,94.91,94.79,94.8,15290.0,94.3965,94.4164,94.297,94.3069,15290.0
2025-05-02 12:25:00,94.8,94.87,94.8,94.8,12730.0,94.3069,94.3766,94.3069,94.3069,12730.0
2025-05-02 12:30:00,94.83,94.9,94.83,94.86,3921.0,94.3368,94.4064,94.3368,94.3666,3921.0
2025-05-02 12:35:00,94.87,94.89,94.8,94.89,10149.0,94.3766,94.3965,94.3069,94.3965,10149.0
2025-05-02 12:40:00,94.88,94.9,94.82,94.9,16222.0,94.3865,94.4064,94.3268,94.4064,16222.0
2025-05-02 12:45:00,94.91,94.99,94.9,94.97,9680.0,94.4164,94.4959,94.4064,94.4761,9680.0
2025-05-02 12:50:00,94.97,94.97,94.85,94.9,12026.0,94.4761,94.4761,94.3567,94.4064,12026.0
2025-05-02 12:55:00,94.91,94.92,94.85,94.85,7186.0,94.4164,94.4263,94.3567,94.3567,7186.0
2025-05-02 13:00:00,94.87,95.0,94.85,94.98,24663.0,94.3766,94.5059,94.3567,94.486,24663.0
2025-05-02 13:05:00,94.95,94.99,94.94,94.95,17853.0,94.4562,94.4959,94.4462,94.4562,17853.0
2025-05-02 13:10:00,94.96,94.96,94.9,94.93,13810.0,94.4661,94.4661,94.4064,94.4363,13810.0
2025-05-02 13:15:00,94.94,95.03,94.9,95.01,21404.0,94.4462,94.5357,94.4064,94.5158,21404.0
2025-05-02 13:20:00,95.01,95.09,94.98,94.98,29267.0,94.5158,94.5954,94.486,94.486,29267.0
2025-05-02 13:25:00,94.99,95.02,94.94,95.0,17804.0,94.4959,94.5258,94.4462,94.5059,17804.0
2025-05-02 13:30:00,94.97,95.03,94.92,95.01,11789.0,94.4761,94.5357,94.4263,94.5158,11789.0
2025-05-02 13:35:00,95.02,95.09,95.0,95.06,33573.0,94.5258,94.5954,94.5059,94.5656,33573.0
2025-05-02 13:40:00,95.05,95.15,95.01,95.15,23137.0,94.5556,94.6551,94.5158,94.6551,23137.0
2025-05-02 13:45:00,95.15,95.18,95.14,95.15,50038.0,94.6551,94.685,94.6452,94.6551,50038.0
2025-05-02 13:50:00,95.15,95.21,95.12,95.12,25564.0,94.6551,94.7148,94.6253,94.6253,25564.0
2025-05-02 13:55:00,95.12,95.12,95.0,95.0,23076.0,94.6253,94.6253,94.5059,94.5059,23076.0
2025-05-02 14:00:00,95.01,95.07,95.0,95.01,22672.0,94.5158,94.5755,94.5059,94.5158,22672.0
2025-05-02 14:05:00,95.01,95.08,95.01,95.07,17535.0,94.5158,94.5855,94.5158,94.5755,17535.0
2025-05-02 14:10:00,95.06,95.06,94.96,95.03,19404.0,94.5656,94.5656,94.4661,94.5357,19404.0
2025-05-02 14:15:00,95.03,95.11,95.02,95.08,20209.0,94.5357,94.6153,94.5258,94.5855,20209.0
2025-05-02 14:20:00,95.08,95.11,95.05,95.08,33183.0,94.5855,94.6153,94.5556,94.5855,33183.0
2025-05-02 14:25:00,95.07,95.1,95.02,95.06,32191.0,94.5755,94.6054,94.5258,94.5656,32191.0
2025-05-02 14:30:00,95.07,95.12,95.05,95.08,17302.0,94.5755,94.6253,94.5556,94.5855,17302.0
2025-05-02 14:35:00,95.09,95.18,95.08,95.14,21491.0,94.5954,94.685,94.5855,94.6452,21491.0
2025-05-02 14:40:00,95.14,95.18,95.13,95.13,13727.0,94.6452,94.685,94.6352,94.6352,13727.0
2025-05-02 14:45:00,95.13,95.15,95.01,95.04,33179.0,94.6352,94.6551,94.5158,94.5457,33179.0
2025-05-02 14:50:00,95.04,95.13,94.99,95.13,25528.0,94.5457,94.6352,94.4959,94.6352,25528.0
2025-05-02 14:55:00,95.13,95.16,95.09,95.11,36295.0,94.6352,94.6651,94.5954,94.6153,36295.0
2025-05-02 15:00:00,95.1,95.17,95.03,95.04,23688.0,94.6054,94.675,94.5357,94.5457,23688.0
2025-05-02 15:05:00,95.04,95.13,95.0,95.12,13303.0,94.5457,94.6352,94.5059,94.6253,13303.0
2025-05-02 15:10:00,95.11,95.13,95.04,95.1,11416.0,94.6153,94.6352,94.5457,94.6054,11416.0
2025-05-02 15:15:00,95.09,95.18,95.09,95.18,14589.0,94.5954,94.685,94.5954,94.685,14589.0
2025-05-02 15:20:00,95.17,95.31,95.17,95.28,24467.0,94.675,94.8143,94.675,94.7844,24467.0
2025-05-02 15:25:00,95.27,95.34,95.26,95.28,15115.0,94.7745,94.8441,94.7645,94.7844,15115.0
2025-05-02 15:30:00,95.27,95.36,95.23,95.23,27734.0,94.7745,94.864,94.7347,94.7347,27734.0
2025-05-02 15:35:00,95.23,95.33,95.19,95.3,47454.0,94.7347,94.8342,94.6949,94.8043,47454.0
2025-05-02 15:40:00,95.29,95.32,95.24,95.28,18379.0,94.7944,94.8242,94.7446,94.7844,18379.0
2025-05-02 15:45:00,95.26,95.26,95.06,95.1,46357.0,94.7645,94.7645,94.5656,94.6054,46357.0
2025-05-02 15:50:00,95.1,95.25,95.1,95.13,78810.0,94.6054,94.7546,94.6054,94.6352,78810.0
2025-05-02 15:55:00,95.13,95.18,95.01,95.05,835174.0,94.6352,94.685,94.5158,94.5556,835174.0
2025-05-05 09:30:00,94.72,94.95,94.45,94.75,70671.0,94.2274,94.4562,93.9588,94.2572,70671.0
2025-05-05 09:35:00,94.77,94.78,94.54,94.54,35300.0,94.2771,94.287,94.0483,94.0483,35300.0
2025-05-05 09:40:00,94.55,94.73,94.52,94.58,52528.0,94.0582,94.2373,94.0284,94.0881,52528.0
2025-05-05 09:45:00,94.55,94.55,94.33,94.53,59184.0,94.0582,94.0582,93.8394,94.0383,59184.0
2025-05-05 09:50:00,94.49,94.56,94.41,94.49,28828.0,93.9986,94.0682,93.919,93.9986,28828.0
2025-05-05 09:55:00,94.51,94.76,94.51,94.67,21559.0,94.0184,94.2671,94.0184,94.1776,21559.0
2025-05-05 10:00:00,94.71,94.88,94.68,94.72,74281.0,94.2174,94.3865,94.1876,94.2274,74281.0
2025-05-05 10:05:00,94.72,94.94,94.66,94.93,24623.0,94.2274,94.4462,94.1677,94.4363,24623.0
2025-05-05 10:10:00,94.91,95.04,94.88,94.89,33297.0,94.4164,94.5457,94.3865,94.3965,33297.0
2025-05-05 10:15:00,94.87,95.0,94.87,94.99,44450.0,94.3766,94.5059,94.3766,94.4959,44450.0
2025-05-05 10:20:00,94.99,95.06,94.94,95.05,19774.0,94.4959,94.5656,94.4462,94.5556,19774.0
2025-05-05 10:25:00,95.05,95.14,94.97,95.02,34493.0,94.5556,94.6452,94.4761,94.5258,34493.0
2025-05-05 10:30:00,95.03,95.09,94.98,95.03,31802.0,94.5357,94.5954,94.486,94.5357,31802.0
2025-05-05 10:35:00,95.02,95.17,95.02,95.15,21867.0,94.5258,94.675,94.5258,94.6551,21867.0
2025-05-05 10:40:00,95.16,95.22,95.13,95.21,22739.0,94.6651,94.7248,94.6352,94.7148,22739.0
2025-05-05 10:45:00,95.21,95.29,95.18,95.28,44037.0,94.7148,94.7944,94.685,94.7844,44037.0
2025-05-05 10:50:00,95.28,95.32,95.24,95.31,33454.0,94.7844,94.8242,94.7446,94.8143,33454.0
2025-05-05 10:55:00,95.32,95.32,95.22,95.31,34129.0,94.8242,94.8242,94.7248,94.8143,34129.0
2025-05-05 11:00:00,95.31,95.34,95.22,95.27,31048.0,94.8143,94.8441,94.7248,94.7745,31048.0
2025-05-05 11:05:00,95.27,95.27,95.15,95.15,44616.0,94.7745,94.7745,94.6551,94.6551,44616.0
2025-05-05 11:10:00,95.15,95.26,95.08,95.13,26060.0,94.6551,94.7645,94.5855,94.6352,26060.0
2025-05-05 11:15:00,95.13,95.25,95.12,95.22,32432.0,94.6352,94.7546,94.6253,94.7248,32432.0
2025-05-05 11:20:00,95.23,95.28,95.21,95.27,21309.0,94.7347,94.7844,94.7148,94.7745,21309.0
2025-05-05 11:25:00,95.26,95.32,95.19,95.25,31056.0,94.7645,94.8242,94.6949,94.7546,31056.0
2025-05-05 11:30:00,95.25,95.28,95.13,95.13,21386.0,94.7546,94.7844,94.6352,94.6352,21386.0
2025-05-05 11:35:00,95.13,95.16,95.09,95.11,11896.0,94.6352,94.6651,94.5954,94.6153,11896.0
2025-05-05 11:40:00,95.1,95.18,95.1,95.17,8042.0,94.6054,94.685,94.6054,94.675,8042.0
2025-05-05 11:45:00,95.16,95.29,95.16,95.24,22661.0,94.6651,94.7944,94.6651,94.7446,22661.0
2025-05-05 11:50:00,95.24,95.34,95.24,95.34,32969.0,94.7446,94.8441,94.7446,94.8441,32969.0
2025-05-05 11:55:00,95.34,95.34,95.26,95.27,34042.0,94.8441,94.8441,94.7645,94.7745,34042.0
2025-05-05 12:00:00,95.27,95.4,95.26,95.34,47049.0,94.7745,94.9038,94.7645,94.8441,47049.0
2025-05-05 12:05:00,95.33,95.34,95.24,95.26,30979.0,94.8342,94.8441,94.7446,94.7645,30979.0
2025-05-05 12:10:00,95.26,95.32,95.25,95.28,19085.0,94.7645,94.8242,94.7546,94.7844,19085.0
2025-05-05 12:15:00,95.27,95.29,95.26,95.26,16082.0,94.7745,94.7944,94.7645,94.7645,16082.0
2025-05-05 12:20:00,95.26,95.28,95.21,95.25,11448.0,94.7645,94.7844,94.7148,94.7546,11448.0
2025-05-05 12:25:00,95.23,95.26,95.19,95.23,12697.0,94.7347,94.7645,94.6949,94.7347,12697.0
2025-05-05 12:30:00,95.22,95.22,95.15,95.2,10537.0,94.7248,94.7248,94.6551,94.7049,10537.0
2025-05-05 12:35:00,95.19,95.21,95.14,95.17,15944.0,94.6949,94.7148,94.6452,94.675,15944.0
2025-05-05 12:40:00,95.19,95.25,95.18,95.19,59116.0,94.6949,94.7546,94.685,94.6949,59116.0
2025-05-05 12:45:00,95.18,95.18,95.14,95.16,4679.0,94.685,94.685,94.6452,94.6651,4679.0
2025-05-05 12:50:00,95.15,95.15,95.09,95.1,30672.0,94.6551,94.6551,94.5954,94.6054,30672.0
2025-05-05 12:55:00,95.11,95.14,95.07,95.11,14697.0,94.6153,94.6452,94.5755,94.6153,14697.0
2025-05-05 13:00:00,95.09,95.1,95.04,95.05,12167.0,94.5954,94.6054,94.5457,94.5556,12167.0
2025-05-05 13:05:00,95.03,95.03,94.96,94.96,5360.0,94.5357,94.5357,94.4661,94.4661,5360.0
2025-05-05 13:10:00,94.97,95.04,94.93,94.98,18210.0,94.4761,94.5457,94.4363,94.486,18210.0
2025-05-05 13:15:00,94.98,94.99,94.94,94.97,19188.0,94.486,94.4959,94.4462,94.4761,19188.0
2025-05-05 13:20:00,94.95,94.96,94.9,94.9,15562.0,94.4562,94.4661,94.4064,94.4064,15562.0
2025-05-05 13:25:00,94.87,94.93,94.86,94.9,15978.0,94.3766,94.4363,94.3666,94.4064,15978.0
2025-05-05 13:30:00,94.89,95.07,94.89,95.04,10749.0,94.3965,94.5755,94.3965,94.5457,10749.0
2025-05-05 13:35:00,95.04,95.07,95.02,95.06,9703.0,94.5457,94.5755,94.5258,94.5656,9703.0
2025-05-05 13:40:00,95.06,95.08,94.99,95.0,16000.0,94.5656,94.5855,94.4959,94.5059,16000.0
2025-05-05 13:45:00,95.01,95.09,95.01,95.08,13116.0,94.5158,94.5954,94.5158,94.5855,13116.0
2025-05-05 13:50:00,95.08,95.12,95.06,95.08,8981.0,94.5855,94.6253,94.5656,94.5855,8981.0
2025-05-05 13:55:00,95.06,95.13,95.06,95.06,12445.0,94.5656,94.6352,94.5656,94.5656,12445.0
2025-05-05 14:00:00,95.06,95.11,95.05,95.1,11804.0,94.5656,94.6153,94.5556,94.6054,11804.0
2025-05-05 14:05:00,95.1,95.14,95.07,95.13,15127.0,94.6054,94.6452,94.5755,94.6352,15127.0
2025-05-05 14:10:00,95.13,95.26,95.12,95.26,19297.0,94.6352,94.7645,94.6253,94.7645,19297.0
2025-05-05 14:15:00,95.24,95.28,95.21,95.22,16734.0,94.7446,94.7844,94.7148,94.7248,16734.0
2025-05-05 14:20:00,95.21,95.27,95.21,95.25,14718.0,94.7148,94.7745,94.7148,94.7546,14718.0
2025-05-05 14:25:00,95.25,95.33,95.24,95.3,19402.0,94.7546,94.8342,94.7446,94.8043,19402.0
2025-05-05 14:30:00,95.3,95.32,95.23,95.24,15798.0,94.8043,94.8242,94.7347,94.7446,15798.0
2025-05-05 14:35:00,95.24,95.29,95.23,95.27,7199.0,94.7446,94.7944,94.7347,94.7745,7199.0
2025-05-05 14:40:00,95.27,95.31,95.25,95.29,14581.0,94.7745,94.8143,94.7546,94.7944,14581.0
2025-05-05 14:45:00,95.29,95.29,95.2,95.25,16503.0,94.7944,94.7944,94.7049,94.7546,16503.0
2025-05-05 14:50:00,95.24,95.25,95.19,95.22,13963.0,94.7446,94.7546,94.6949,94.7248,13963.0
2025-05-05 14:55:00,95.23,95.24,95.14,95.18,51319.0,94.7347,94.7446,94.6452,94.685,51319.0
2025-05-05 15:00:00,95.17,95.17,95.09,95.16,60131.0,94.675,94.675,94.5954,94.6651,60131.0
2025-05-05 15:05:00,95.18,95.21,95.1,95.11,11094.0,94.685,94.7148,94.6054,94.6153,11094.0
2025-05-05 15:10:00,95.11,95.14,95.08,95.08,9230.0,94.6153,94.6452,94.5855,94.5855,9230.0
2025-05-05 15:15:00,95.09,95.11,95.06,95.06,24053.0,94.5954,94.6153,94.5656,94.5656,24053.0
2025-05-05 15:20:00,95.06,95.06,94.94,94.95,17391.0,94.5656,94.5656,94.4462,94.4562,17391.0
2025-05-05 15:25:00,94.94,94.97,94.92,94.94,9969.0,94.4462,94.4761,94.4263,94.4462,9969.0
2025-05-05 15:30:00,94.93,94.96,94.89,94.9,14911.0,94.4363,94.4661,94.3965,94.4064,14911.0
2025-05-05 15:35:00,94.89,94.98,94.88,94.95,27834.0,94.3965,94.486,94.3865,94.4562,27834.0
2025-05-05 15:40:00,94.95,95.01,94.89,94.93,19199.0,94.4562,94.5158,94.3965,94.4363,19199.0
2025-05-05 15:45:00,94.92,94.93,94.85,94.89,60558.0,94.4263,94.4363,94.3567,94.3965,60558.0
2025-05-05 15:50:00,94.9,94.96,94.86,94.92,88911.0,94.4064,94.4661,94.3666,94.4263,88911.0
2025-05-05 15:55:00,94.91,94.92,94.83,94.85,250889.0,94.4164,94.4263,94.3368,94.3567,250889.0
2025-05-06 09:30:00,94.36,94.48,94.23,94.45,89180.0,93.8692,93.9886,93.7399,93.9588,89180.0
2025-05-06 09:35:00,94.43,94.52,94.1,94.23,55216.0,93.9389,94.0284,93.6106,93.7399,55216.0
2025-05-06 09:40:00,94.24,94.29,94.14,94.17,34438.0,93.7499,93.7996,93.6504,93.6802,34438.0
2025-05-06 09:45:00,94.13,94.13,93.81,93.84,35253.0,93.6404,93.6404,93.3221,93.3519,35253.0
2025-05-06 09:50:00,93.84,93.92,93.71,93.9,39022.0,93.3519,93.4315,93.2226,93.4116,39022.0
2025-05-06 09:55:00,93.9,94.13,93.89,94.09,56462.0,93.4116,93.6404,93.4017,93.6006,56462.0
2025-05-06 10:00:00,94.05,94.16,94.0,94.03,33082.0,93.5608,93.6703,93.5111,93.5409,33082.0
2025-05-06 10:05:00,94.05,94.23,94.05,94.19,35485.0,93.5608,93.7399,93.5608,93.7001,35485.0
2025-05-06 10:10:00,94.19,94.36,94.18,94.34,37024.0,93.7001,93.8692,93.6902,93.8493,37024.0
2025-05-06 10:15:00,94.34,94.41,94.3,94.41,23347.0,93.8493,93.919,93.8095,93.919,23347.0
2025-05-06 10:20:00,94.44,94.58,94.44,94.54,59473.0,93.9488,94.0881,93.9488,94.0483,59473.0
2025-05-06 10:25:00,94.53,94.61,94.48,94.59,16599.0,94.0383,94.1179,93.9886,94.098,16599.0
2025-05-06 10:30:00,94.59,94.72,94.59,94.65,17171.0,94.098,94.2274,94.098,94.1577,17171.0
2025-05-06 10:35:00,94.64,94.66,94.51,94.53,40872.0,94.1478,94.1677,94.0184,94.0383,40872.0
2025-05-06 10:40:00,94.54,94.57,94.46,94.54,30302.0,94.0483,94.0781,93.9687,94.0483,30302.0
2025-05-06 10:45:00,94.53,94.69,94.53,94.69,15211.0,94.0383,94.1975,94.0383,94.1975,15211.0
2025-05-06 10:50:00,94.68,94.68,94.58,94.61,15026.0,94.1876,94.1876,94.0881,94.1179,15026.0
2025-05-06 10:55:00,94.59,94.7,94.57,94.65,16912.0,94.098,94.2075,94.0781,94.1577,16912.0
2025-05-06 11:00:00,94.66,94.75,94.64,94.65,27941.0,94.1677,94.2572,94.1478,94.1577,27941.0
2025-05-06 11:05:00,94.64,94.74,94.64,94.7,18543.0,94.1478,94.2472,94.1478,94.2075,18543.0
2025-05-06 11:10:00,94.71,94.73,94.65,94.67,28759.0,94.2174,94.2373,94.1577,94.1776,28759.0
2025-05-06 11:15:00,94.66,94.76,94.65,94.7,11159.0,94.1677,94.2671,94.1577,94.2075,11159.0
2025-05-06 11:20:00,94.71,94.88,94.71,94.87,13885.0,94.2174,94.3865,94.2174,94.3766,13885.0
2025-05-06 11:25:00,94.88,94.89,94.79,94.79,18115.0,94.3865,94.3965,94.297,94.297,18115.0
2025-05-06 11:30:00,94.79,94.81,94.66,94.76,30322.0,94.297,94.3169,94.1677,94.2671,30322.0
2025-05-06 11:35:00,94.73,94.74,94.71,94.73,4498.0,94.2373,94.2472,94.2174,94.2373,4498.0
2025-05-06 11:40:00,94.71,94.71,94.48,94.5,29195.0,94.2174,94.2174,93.9886,94.0085,29195.0
2025-05-06 11:45:00,94.53,94.58,94.51,94.57,14058.0,94.0383,94.0881,94.0184,94.0781,14058.0
2025-05-06 11:50:00,94.56,94.58,94.37,94.39,18262.0,94.0682,94.0881,93.8792,93.8991,18262.0
2025-05-06 11:55:00,94.39,94.4,94.32,94.33,27717.0,93.8991,93.909,93.8294,93.8394,27717.0
2025-05-06 12:00:00,94.33,94.45,94.33,94.45,10513.0,93.8394,93.9588,93.8394,93.9588,10513.0
2025-05-06 12:05:00,94.45,94.51,94.38,94.43,116372.0,93.9588,94.0184,93.8891,93.9389,116372.0
2025-05-06 12:10:00,94.41,94.72,94.4,94.67,47672.0,93.919,94.2274,93.909,94.1776,47672.0
2025-05-06 12:15:00,94.67,94.69,94.54,94.56,33347.0,94.1776,94.1975,94.0483,94.0682,33347.0
2025-05-06 12:20:00,94.58,94.59,94.36,94.36,37800.0,94.0881,94.098,93.8692,93.8692,37800.0
2025-05-06 12:25:00,94.36,94.41,94.36,94.37,14144.0,93.8692,93.919,93.8692,93.8792,14144.0
2025-05-06 12:30:00,94.38,94.5,94.37,94.48,15402.0,93.8891,94.0085,93.8792,93.9886,15402.0
2025-05-06 12:35:00,94.49,94.55,94.47,94.47,22056.0,93.9986,94.0582,93.9787,93.9787,22056.0
2025-05-06 12:40:00,94.47,94.48,94.32,94.36,32503.0,93.9787,93.9886,93.8294,93.8692,32503.0
2025-05-06 12:45:00,94.36,94.37,94.29,94.33,19061.0,93.8692,93.8792,93.7996,93.8394,19061.0
2025-05-06 12:50:00,94.3,94.3,94.21,94.25,20679.0,93.8095,93.8095,93.72,93.7598,20679.0
2025-05-06 12:55:00,94.25,94.3,94.15,94.19,57620.0,93.7598,93.8095,93.6603,93.7001,57620.0
2025-05-06 13:00:00,94.19,94.23,94.08,94.17,26966.0,93.7001,93.7399,93.5907,93.6802,26966.0
2025-05-06 13:05:00,94.13,94.28,94.13,94.25,16037.0,93.6404,93.7896,93.6404,93.7598,16037.0
2025-05-06 13:10:00,94.25,94.32,94.23,94.3,12811.0,93.7598,93.8294,93.7399,93.8095,12811.0
2025-05-06 13:15:00,94.29,94.36,94.29,94.3,7231.0,93.7996,93.8692,93.7996,93.8095,7231.0
2025-05-06 13:20:00,94.29,94.29,94.18,94.18,12949.0,93.7996,93.7996,93.6902,93.6902,12949.0
2025-05-06 13:25:00,94.18,94.2,94.12,94.12,17944.0,93.6902,93.7101,93.6305,93.6305,17944.0
2025-05-06 13:30:00,94.14,94.21,94.14,94.2,13331.0,93.6504,93.72,93.6504,93.7101,13331.0
2025-05-06 13:35:00,94.2,94.23,94.1,94.1,7343.0,93.7101,93.7399,93.6106,93.6106,7343.0
2025-05-06 13:40:00,94.08,94.13,94.03,94.07,40176.0,93.5907,93.6404,93.5409,93.5807,40176.0
2025-05-06 13:45:00,94.06,94.07,93.98,94.0,6269.0,93.5708,93.5807,93.4912,93.5111,6269.0
2025-05-06 13:50:00,94.0,94.06,93.98,94.03,6722.0,93.5111,93.5708,93.4912,93.5409,6722.0
2025-05-06 13:55:00,94.02,94.03,93.99,94.01,8772.0,93.531,93.5409,93.5012,93.521,8772.0
2025-05-06 14:00:00,94.01,94.23,94.01,94.19,28986.0,93.521,93.7399,93.521,93.7001,28986.0
2025-05-06 14:05:00,94.19,94.2,94.14,94.2,4483.0,93.7001,93.7101,93.6504,93.7101,4483.0
2025-05-06 14:10:00,94.18,94.18,94.07,94.11,13543.0,93.6902,93.6902,93.5807,93.6205,13543.0
2025-05-06 14:15:00,94.13,94.19,94.12,94.18,4821.0,93.6404,93.7001,93.6305,93.6902,4821.0
2025-05-06 14:20:00,94.19,94.28,94.19,94.27,6491.0,93.7001,93.7896,93.7001,93.7797,6491.0
2025-05-06 14:25:00,94.26,94.34,94.26,94.34,7978.0,93.7697,93.8493,93.7697,93.8493,7978.0
2025-05-06 14:30:00,94.34,94.39,94.33,94.34,5595.0,93.8493,93.8991,93.8394,93.8493,5595.0
2025-05-06 14:35:00,94.34,94.36,94.3,94.36,6988.0,93.8493,93.8692,93.8095,93.8692,6988.0
2025-05-06 14:40:00,94.37,94.4,94.33,94.34,9865.0,93.8792,93.909,93.8394,93.8493,9865.0
2025-05-06 14:45:00,94.35,94.42,94.34,94.34,11525.0,93.8593,93.9289,93.8493,93.8493,11525.0
2025-05-06 14:50:00,94.33,94.4,94.32,94.38,12891.0,93.8394,93.909,93.8294,93.8891,12891.0
2025-05-06 14:55:00,94.36,94.47,94.36,94.46,16173.0,93.8692,93.9787,93.8692,93.9687,16173.0
2025-05-06 15:00:00,94.46,94.49,94.41,94.42,8011.0,93.9687,93.9986,93.919,93.9289,8011.0
2025-05-06 15:05:00,94.4,94.44,94.29,94.31,15831.0,93.909,93.9488,93.7996,93.8195,15831.0
2025-05-06 15:10:00,94.31,94.34,94.25,94.32,19931.0,93.8195,93.8493,93.7598,93.8294,19931.0
2025-05-06 15:15:00,94.34,94.36,94.24,94.26,14130.0,93.8493,93.8692,93.7499,93.7697,14130.0
2025-05-06 15:20:00,94.25,94.26,94.21,94.26,19502.0,93.7598,93.7697,93.72,93.7697,19502.0
2025-05-06 15:25:00,94.25,94.28,94.21,94.27,10254.0,93.7598,93.7896,93.72,93.7797,10254.0
2025-05-06 15:30:00,94.28,94.37,94.28,94.32,19969.0,93.7896,93.8792,93.7896,93.8294,19969.0
2025-05-06 15:35:00,94.32,94.38,94.31,94.36,26745.0,93.8294,93.8891,93.8195,93.8692,26745.0
2025-05-06 15:40:00,94.36,94.38,94.32,94.33,29780.0,93.8692,93.8891,93.8294,93.8394,29780.0
2025-05-06 15:45:00,94.33,94.37,94.3,94.31,56779.0,93.8394,93.8792,93.8095,93.8195,56779.0
2025-05-06 15:50:00,94.33,94.33,94.17,94.23,67257.0,93.8394,93.8394,93.6802,93.7399,67257.0
2025-05-06 15:55:00,94.23,94.25,94.09,94.12,342342.0,93.7399,93.7598,93.6006,93.6305,342342.0
2025-05-07 09:30:00,94.49,94.49,94.08,94.27,83800.0,93.9986,93.9986,93.5907,93.7797,83800.0
2025-05-07 09:35:00,94.25,94.59,94.22,94.5,56198.0,93.7598,94.098,93.73,94.0085,56198.0
2025-05-07 09:40:00,94.51,94.66,94.51,94.6,33091.0,94.0184,94.1677,94.0184,94.108,33091.0
2025-05-07 09:45:00,94.62,94.67,94.49,94.52,82993.0,94.1279,94.1776,93.9986,94.0284,82993.0
2025-05-07 09:50:00,94.51,94.68,94.5,94.58,43855.0,94.0184,94.1876,94.0085,94.0881,43855.0
2025-05-07 09:55:00,94.58,94.68,94.56,94.59,28810.0,94.0881,94.1876,94.0682,94.098,28810.0
2025-05-07 10:00:00,94.59,94.73,94.58,94.72,45302.0,94.098,94.2373,94.0881,94.2274,45302.0
2025-05-07 10:05:00,94.73,94.79,94.67,94.75,26195.0,94.2373,94.297,94.1776,94.2572,26195.0
2025-05-07 10:10:00,94.77,94.77,94.55,94.55,34235.0,94.2771,94.2771,94.0582,94.0582,34235.0
2025-05-07 10:15:00,94.51,94.53,94.44,94.45,17121.0,94.0184,94.0383,93.9488,93.9588,17121.0
2025-05-07 10:20:00,94.45,94.49,94.38,94.42,20947.0,93.9588,93.9986,93.8891,93.9289,20947.0
2025-05-07 10:25:00,94.41,94.44,94.32,94.34,34419.0,93.919,93.9488,93.8294,93.8493,34419.0
2025-05-07 10:30:00,94.35,94.44,94.35,94.42,26092.0,93.8593,93.9488,93.8593,93.9289,26092.0
2025-05-07 10:35:00,94.43,94.54,94.41,94.54,24703.0,93.9389,94.0483,93.919,94.0483,24703.0
2025-05-07 10:40:00,94.54,94.59,94.51,94.57,26088.0,94.0483,94.098,94.0184,94.0781,26088.0
2025-05-07 10:45:00,94.56,94.71,94.56,94.63,102278.0,94.0682,94.2174,94.0682,94.1378,102278.0
2025-05-07 10:50:00,94.63,94.65,94.46,94.48,19382.0,94.1378,94.1577,93.9687,93.9886,19382.0
2025-05-07 10:55:00,94.47,94.55,94.41,94.54,30673.0,93.9787,94.0582,93.919,94.0483,30673.0
2025-05-07 11:00:00,94.51,94.54,94.45,94.52,14629.0,94.0184,94.0483,93.9588,94.0284,14629.0
2025-05-07 11:05:00,94.54,94.56,94.44,94.53,39249.0,94.0483,94.0682,93.9488,94.0383,39249.0
2025-05-07 11:10:00,94.53,94.57,94.46,94.51,14822.0,94.0383,94.0781,93.9687,94.0184,14822.0
2025-05-07 11:15:00,94.52,94.62,94.48,94.6,34029.0,94.0284,94.1279,93.9886,94.108,34029.0
2025-05-07 11:20:00,94.61,94.65,94.59,94.63,31828.0,94.1179,94.1577,94.098,94.1378,31828.0
2025-05-07 11:25:00,94.64,94.7,94.62,94.69,54283.0,94.1478,94.2075,94.1279,94.1975,54283.0
2025-05-07 11:30:00,94.68,94.78,94.68,94.77,13573.0,94.1876,94.287,94.1876,94.2771,13573.0
2025-05-07 11:35:00,94.75,94.77,94.68,94.7,7331.0,94.2572,94.2771,94.1876,94.2075,7331.0
2025-05-07 11:40:00,94.7,94.81,94.7,94.75,17533.0,94.2075,94.3169,94.2075,94.2572,17533.0
2025-05-07 11:45:00,94.77,94.77,94.58,94.61,5299.0,94.2771,94.2771,94.0881,94.1179,5299.0
2025-05-07 11:50:00,94.58,94.66,94.54,94.65,8855.0,94.0881,94.1677,94.0483,94.1577,8855.0
2025-05-07 11:55:00,94.65,94.77,94.65,94.75,15744.0,94.1577,94.2771,94.1577,94.2572,15744.0
2025-05-07 12:00:00,94.75,94.82,94.74,94.79,35024.0,94.2572,94.3268,94.2472,94.297,35024.0
2025-05-07 12:05:00,94.79,94.82,94.71,94.74,10941.0,94.297,94.3268,94.2174,94.2472,10941.0
2025-05-07 12:10:00,94.75,94.75,94.73,94.75,3324.0,94.2572,94.2572,94.2373,94.2572,3324.0
2025-05-07 12:15:00,94.75,94.82,94.73,94.81,6207.0,94.2572,94.3268,94.2373,94.3169,6207.0
2025-05-07 12:20:00,94.81,94.82,94.67,94.68,15480.0,94.3169,94.3268,94.1776,94.1876,15480.0
2025-05-07 12:25:00,94.68,94.71,94.58,94.59,9050.0,94.1876,94.2174,94.0881,94.098,9050.0
2025-05-07 12:30:00,94.59,94.74,94.59,94.73,74789.0,94.098,94.2472,94.098,94.2373,74789.0
2025-05-07 12:35:00,94.72,94.81,94.71,94.81,20116.0,94.2274,94.3169,94.2174,94.3169,20116.0
2025-05-07 12:40:00,94.8,94.82,94.77,94.78,17243.0,94.3069,94.3268,94.2771,94.287,17243.0
2025-05-07 12:45:00,94.78,94.82,94.75,94.79,8108.0,94.287,94.3268,94.2572,94.297,8108.0
2025-05-07 12:50:00,94.8,94.89,94.77,94.88,55442.0,94.3069,94.3965,94.2771,94.3865,55442.0
2025-05-07 12:55:00,94.87,94.91,94.86,94.88,10237.0,94.3766,94.4164,94.3666,94.3865,10237.0
2025-05-07 13:00:00,94.88,94.94,94.86,94.94,27099.0,94.3865,94.4462,94.3666,94.4462,27099.0
2025-05-07 13:05:00,94.93,94.94,94.83,94.83,15712.0,94.4363,94.4462,94.3368,94.3368,15712.0
2025-05-07 13:10:00,94.83,94.86,94.78,94.86,10629.0,94.3368,94.3666,94.287,94.3666,10629.0
2025-05-07 13:15:00,94.86,94.86,94.81,94.83,8098.0,94.3666,94.3666,94.3169,94.3368,8098.0
2025-05-07 13:20:00,94.82,94.86,94.76,94.85,11247.0,94.3268,94.3666,94.2671,94.3567,11247.0
2025-05-07 13:25:00,94.84,94.86,94.75,94.77,10223.0,94.3467,94.3666,94.2572,94.2771,10223.0
2025-05-07 13:30:00,94.77,94.79,94.57,94.62,46345.0,94.2771,94.297,94.0781,94.1279,46345.0
2025-05-07 13:35:00,94.6,94.63,94.53,94.58,42493.0,94.108,94.1378,94.0383,94.0881,42493.0
2025-05-07 13:40:00,94.59,94.64,94.59,94.59,24602.0,94.098,94.1478,94.098,94.098,24602.0
2025-05-07 13:45:00,94.58,94.61,94.54,94.55,33031.0,94.0881,94.1179,94.0483,94.0582,33031.0
2025-05-07 13:50:00,94.56,94.58,94.27,94.35,61030.0,94.0682,94.0881,93.7797,93.8593,61030.0
2025-05-07 13:55:00,94.32,94.42,94.27,94.35,46669.0,93.8294,93.9289,93.7797,93.8593,46669.0
2025-05-07 14:00:00,94.35,94.56,94.19,94.48,48739.0,93.8593,94.0682,93.7001,93.9886,48739.0
2025-05-07 14:05:00,94.46,94.46,93.99,94.13,43961.0,93.9687,93.9687,93.5012,93.6404,43961.0
2025-05-07 14:10:00,94.12,94.28,94.07,94.15,30119.0,93.6305,93.7896,93.5807,93.6603,30119.0
2025-05-07 14:15:00,94.13,94.25,94.12,94.25,36670.0,93.6404,93.7598,93.6305,93.7598,36670.0
2025-05-07 14:20:00,94.23,94.37,94.21,94.25,26228.0,93.7399,93.8792,93.72,93.7598,26228.0
2025-05-07 14:25:00,94.25,94.39,94.25,94.3,83423.0,93.7598,93.8991,93.7598,93.8095,83423.0
2025-05-07 14:30:00,94.29,94.52,94.25,94.49,48144.0,93.7996,94.0284,93.7598,93.9986,48144.0
2025-05-07 14:35:00,94.5,94.65,94.45,94.65,28042.0,94.0085,94.1577,93.9588,94.1577,28042.0
2025-05-07 14:40:00,94.65,94.7,94.55,94.57,41400.0,94.1577,94.2075,94.0582,94.0781,41400.0
2025-05-07 14:45:00,94.57,94.59,94.18,94.28,61635.0,94.0781,94.098,93.6902,93.7896,61635.0
2025-05-07 14:50:00,94.29,94.37,94.18,94.31,26781.0,93.7996,93.8792,93.6902,93.8195,26781.0
2025-05-07 14:55:00,94.32,94.7,94.32,94.63,66240.0,93.8294,94.2075,93.8294,94.1378,66240.0
2025-05-07 15:00:00,94.63,94.66,94.51,94.53,37171.0,94.1378,94.1677,94.0184,94.0383,37171.0
2025-05-07 15:05:00,94.5,94.61,94.46,94.57,29944.0,94.0085,94.1179,93.9687,94.0781,29944.0
2025-05-07 15:10:00,94.57,94.57,94.39,94.45,19883.0,94.0781,94.0781,93.8991,93.9588,19883.0
2025-05-07 15:15:00,94.45,94.53,94.35,94.49,30512.0,93.9588,94.0383,93.8593,93.9986,30512.0
2025-05-07 15:20:00,94.49,94.51,94.38,94.4,15160.0,93.9986,94.0184,93.8891,93.909,15160.0
2025-05-07 15:25:00,94.38,94.39,94.12,94.12,24279.0,93.8891,93.8991,93.6305,93.6305,24279.0
2025-05-07 15:30:00,94.11,94.19,94.06,94.07,17676.0,93.6205,93.7001,93.5708,93.5807,17676.0
2025-05-07 15:35:00,94.08,94.29,94.06,94.24,58240.0,93.5907,93.7996,93.5708,93.7499,58240.0
2025-05-07 15:40:00,94.23,94.7,94.2,94.4,188014.0,93.7399,94.2075,93.7101,93.909,188014.0
2025-05-07 15:45:00,94.4,94.49,94.18,94.23,133927.0,93.909,93.9986,93.6902,93.7399,133927.0
2025-05-07 15:50:00,94.23,94.34,94.1,94.26,114686.0,93.7399,93.8493,93.6106,93.7697,114686.0
2025-05-07 15:55:00,94.27,94.29,94.12,94.16,378202.0,93.7797,93.7996,93.6305,93.6703,378202.0
2025-05-08 09:30:00,94.63,94.63,94.21,94.34,41101.0,94.1378,94.1378,93.72,93.8493,41101.0
2025-05-08 09:35:00,94.32,94.42,94.25,94.38,63133.0,93.8294,93.9289,93.7598,93.8891,63133.0
2025-05-08 09:40:00,94.38,94.49,94.34,94.38,30468.0,93.8891,93.9986,93.8493,93.8891,30468.0
2025-05-08 09:45:00,94.38,94.38,94.24,94.28,32419.0,93.8891,93.8891,93.7499,93.7896,32419.0
2025-05-08 09:50:00,94.28,94.33,94.2,94.25,24295.0,93.7896,93.8394,93.7101,93.7598,24295.0
2025-05-08 09:55:00,94.25,94.29,94.0,94.0,27378.0,93.7598,93.7996,93.5111,93.5111,27378.0
2025-05-08 10:00:00,94.0,94.01,93.77,93.78,54196.0,93.5111,93.521,93.2823,93.2922,54196.0
2025-05-08 10:05:00,93.78,93.84,93.61,93.63,82414.0,93.2922,93.3519,93.1231,93.143,82414.0
2025-05-08 10:10:00,93.63,93.7,93.51,93.63,88484.0,93.143,93.2127,93.0236,93.143,88484.0
2025-05-08 10:15:00,93.63,93.78,93.63,93.73,64499.0,93.143,93.2922,93.143,93.2425,64499.0
2025-05-08 10:20:00,93.73,93.94,93.72,93.92,92471.0,93.2425,93.4514,93.2326,93.4315,92471.0
2025-05-08 10:25:00,93.91,94.06,93.9,94.05,40232.0,93.4216,93.5708,93.4116,93.5608,40232.0
2025-05-08 10:30:00,94.04,94.09,93.91,93.96,93690.0,93.5509,93.6006,93.4216,93.4713,93690.0
2025-05-08 10:35:00,93.97,93.97,93.67,93.67,64810.0,93.4813,93.4813,93.1828,93.1828,64810.0
2025-05-08 10:40:00,93.67,93.71,93.59,93.68,57794.0,93.1828,93.2226,93.1032,93.1928,57794.0
2025-05-08 10:45:00,93.66,93.75,93.61,93.72,103347.0,93.1729,93.2624,93.1231,93.2326,103347.0
2025-05-08 10:50:00,93.72,93.93,93.62,93.66,109923.0,93.2326,93.4415,93.1331,93.1729,109923.0
2025-05-08 10:55:00,93.66,93.66,93.5,93.59,105371.0,93.1729,93.1729,93.0137,93.1032,105371.0
2025-05-08 11:00:00,93.59,93.73,93.47,93.62,124972.0,93.1032,93.2425,92.9839,93.1331,124972.0
2025-05-08 11:05:00,93.63,93.86,93.6,93.83,42741.0,93.143,93.3718,93.1132,93.342,42741.0
2025-05-08 11:10:00,93.84,93.93,93.81,93.91,64445.0,93.3519,93.4415,93.3221,93.4216,64445.0
2025-05-08 11:15:00,93.91,94.01,93.87,94.01,31510.0,93.4216,93.521,93.3818,93.521,31510.0
2025-05-08 11:20:00,94.02,94.2,94.01,94.2,39998.0,93.531,93.7101,93.521,93.7101,39998.0
2025-05-08 11:25:00,94.21,94.28,94.17,94.18,53195.0,93.72,93.7896,93.6802,93.6902,53195.0
2025-05-08 11:30:00,94.08,94.27,94.06,94.27,16007.0,93.5907,93.7797,93.5708,93.7797,16007.0
2025-05-08 11:35:00,94.26,94.29,94.19,94.27,19365.0,93.7697,93.7996,93.7001,93.7797,19365.0
2025-05-08 11:40:00,94.29,94.65,94.28,94.64,373777.0,93.7996,94.1577,93.7896,94.1478,373777.0
2025-05-08 11:45:00,94.65,94.69,94.59,94.64,63563.0,94.1577,94.1975,94.098,94.1478,63563.0
2025-05-08 11:50:00,94.64,94.65,94.44,94.55,77918.0,94.1478,94.1577,93.9488,94.0582,77918.0
2025-05-08 11:55:00,94.54,94.56,94.43,94.48,54425.0,94.0483,94.0682,93.9389,93.9886,54425.0
2025-05-08 12:00:00,94.48,94.65,94.48,94.64,80663.0,93.9886,94.1577,93.9886,94.1478,80663.0
2025-05-08 12:05:00,94.63,94.66,94.57,94.64,62903.0,94.1378,94.1677,94.0781,94.1478,62903.0
2025-05-08 12:10:00,94.64,94.65,94.52,94.62,61681.0,94.1478,94.1577,94.0284,94.1279,61681.0
2025-05-08 12:15:00,94.63,94.71,94.62,94.66,49993.0,94.1378,94.2174,94.1279,94.1677,49993.0
2025-05-08 12:20:00,94.68,94.7,94.6,94.65,16743.0,94.1876,94.2075,94.108,94.1577,16743.0
2025-05-08 12:25:00,94.64,94.64,94.48,94.48,6732.0,94.1478,94.1478,93.9886,93.9886,6732.0
2025-05-08 12:30:00,94.49,94.53,94.48,94.48,7895.0,93.9986,94.0383,93.9886,93.9886,7895.0
2025-05-08 12:35:00,94.49,94.53,94.46,94.51,8374.0,93.9986,94.0383,93.9687,94.0184,8374.0
2025-05-08 12:40:00,94.5,94.53,94.43,94.52,18074.0,94.0085,94.0383,93.9389,94.0284,18074.0
2025-05-08 12:45:00,94.52,94.58,94.5,94.56,14914.0,94.0284,94.0881,94.0085,94.0682,14914.0
2025-05-08 12:50:00,94.57,94.63,94.55,94.63,11282.0,94.0781,94.1378,94.0582,94.1378,11282.0
2025-05-08 12:55:00,94.63,94.67,94.62,94.65,10061.0,94.1378,94.1776,94.1279,94.1577,10061.0
2025-05-08 13:00:00,94.67,94.68,94.58,94.59,26590.0,94.1776,94.1876,94.0881,94.098,26590.0
2025-05-08 13:05:00,94.55,94.61,94.52,94.52,19000.0,94.0582,94.1179,94.0284,94.0284,19000.0
2025-05-08 13:10:00,94.5,94.51,94.44,94.47,10994.0,94.0085,94.0184,93.9488,93.9787,10994.0
2025-05-08 13:15:00,94.49,94.49,94.39,94.44,16557.0,93.9986,93.9986,93.8991,93.9488,16557.0
2025-05-08 13:20:00,94.44,94.49,94.41,94.48,7454.0,93.9488,93.9986,93.919,93.9886,7454.0
2025-05-08 13:25:00,94.47,94.47,94.37,94.37,5530.0,93.9787,93.9787,93.8792,93.8792,5530.0
2025-05-08 13:30:00,94.4,94.47,94.35,94.35,11954.0,93.909,93.9787,93.8593,93.8593,11954.0
2025-05-08 13:35:00,94.34,94.41,94.29,94.39,14974.0,93.8493,93.919,93.7996,93.8991,14974.0
2025-05-08 13:40:00,94.41,94.44,94.4,94.42,15694.0,93.919,93.9488,93.909,93.9289,15694.0
2025-05-08 13:45:00,94.39,94.44,94.37,94.42,11813.0,93.8991,93.9488,93.8792,93.9289,11813.0
2025-05-08 13:50:00,94.42,94.42,94.38,94.4,7635.0,93.9289,93.9289,93.8891,93.909,7635.0
2025-05-08 13:55:00,94.39,94.39,94.24,94.27,9890.0,93.8991,93.8991,93.7499,93.7797,9890.0
2025-05-08 14:00:00,94.26,94.37,94.25,94.31,12148.0,93.7697,93.8792,93.7598,93.8195,12148.0
2025-05-08 14:05:00,94.31,94.39,94.3,94.36,9315.0,93.8195,93.8991,93.8095,93.8692,9315.0
2025-05-08 14:10:00,94.38,94.47,94.35,94.45,22696.0,93.8891,93.9787,93.8593,93.9588,22696.0
2025-05-08 14:15:00,94.45,94.54,94.45,94.52,9488.0,93.9588,94.0483,93.9588,94.0284,9488.0
2025-05-08 14:20:00,94.53,94.55,94.36,94.36,17008.0,94.0383,94.0582,93.8692,93.8692,17008.0
2025-05-08 14:25:00,94.38,94.41,94.31,94.34,7334.0,93.8891,93.919,93.8195,93.8493,7334.0
2025-05-08 14:30:00,94.35,94.46,94.35,94.44,13572.0,93.8593,93.9687,93.8593,93.9488,13572.0
2025-05-08 14:35:00,94.43,94.49,94.43,94.45,6377.0,93.9389,93.9986,93.9389,93.9588,6377.0
2025-05-08 14:40:00,94.47,94.5,94.44,94.48,11850.0,93.9787,94.0085,93.9488,93.9886,11850.0
2025-05-08 14:45:00,94.48,94.53,94.43,94.43,17685.0,93.9886,94.0383,93.9389,93.9389,17685.0
2025-05-08 14:50:00,94.42,94.42,94.35,94.36,6073.0,93.9289,93.9289,93.8593,93.8692,6073.0
2025-05-08 14:55:00,94.37,94.37,94.28,94.28,11223.0,93.8792,93.8792,93.7896,93.7896,11223.0
2025-05-08 15:00:00,94.29,94.3,94.2,94.23,22005.0,93.7996,93.8095,93.7101,93.7399,22005.0
2025-05-08 15:05:00,94.24,94.25,94.12,94.15,33289.0,93.7499,93.7598,93.6305,93.6603,33289.0
2025-05-08 15:10:00,94.15,94.16,94.07,94.15,90452.0,93.6603,93.6703,93.5807,93.6603,90452.0
2025-05-08 15:15:00,94.15,94.19,94.12,94.19,15938.0,93.6603,93.7001,93.6305,93.7001,15938.0
2025-05-08 15:20:00,94.18,94.33,94.17,94.28,78590.0,93.6902,93.8394,93.6802,93.7896,78590.0
2025-05-08 15:25:00,94.3,94.35,94.26,94.35,27183.0,93.8095,93.8593,93.7697,93.8593,27183.0
2025-05-08 15:30:00,94.36,94.37,94.28,94.32,12340.0,93.8692,93.8792,93.7896,93.8294,12340.0
2025-05-08 15:35:00,94.31,94.32,94.2,94.21,40076.0,93.8195,93.8294,93.7101,93.72,40076.0
2025-05-08 15:40:00,94.21,94.25,94.18,94.25,27650.0,93.72,93.7598,93.6902,93.7598,27650.0
2025-05-08 15:45:00,94.24,94.24,94.08,94.09,40775.0,93.7499,93.7499,93.5907,93.6006,40775.0
2025-05-08 15:50:00,94.09,94.12,93.84,93.84,216033.0,93.6006,93.6305,93.3519,93.3519,216033.0
2025-05-08 15:55:00,93.85,93.86,93.68,93.77,566501.0,93.3619,93.3718,93.1928,93.2823,566501.0
2025-05-09 09:30:00,93.95,94.0,93.62,93.66,71336.0,93.4614,93.5111,93.1331,93.1729,71336.0
2025-05-09 09:35:00,93.67,93.92,93.63,93.87,98441.0,93.1828,93.4315,93.143,93.3818,98441.0
2025-05-09 09:40:00,93.88,93.92,93.8,93.85,26364.0,93.3917,93.4315,93.3121,93.3619,26364.0
2025-05-09 09:45:00,93.86,94.04,93.85,93.93,24282.0,93.3718,93.5509,93.3619,93.4415,24282.0
2025-05-09 09:50:00,93.94,94.1,93.89,94.1,16362.0,93.4514,93.6106,93.4017,93.6106,16362.0
2025-05-09 09:55:00,94.09,94.2,94.04,94.14,19294.0,93.6006,93.7101,93.5509,93.6504,19294.0
2025-05-09 10:00:00,94.12,94.15,94.07,94.08,7970.0,93.6305,93.6603,93.5807,93.5907,7970.0
2025-05-09 10:05:00,94.08,94.1,94.02,94.08,10859.0,93.5907,93.6106,93.531,93.5907,10859.0
2025-05-09 10:10:00,94.06,94.06,93.93,93.97,4689.0,93.5708,93.5708,93.4415,93.4813,4689.0
2025-05-09 10:15:00,93.99,94.07,93.96,94.04,7463.0,93.5012,93.5807,93.4713,93.5509,7463.0
2025-05-09 10:20:00,94.03,94.08,93.99,94.0,5810.0,93.5409,93.5907,93.5012,93.5111,5810.0
2025-05-09 10:25:00,94.01,94.03,93.91,94.03,6172.0,93.521,93.5409,93.4216,93.5409,6172.0
2025-05-09 10:30:00,94.03,94.1,94.02,94.02,6835.0,93.5409,93.6106,93.531,93.531,6835.0
2025-05-09 10:35:00,94.01,94.03,93.92,94.03,8443.0,93.521,93.5409,93.4315,93.5409,8443.0
2025-05-09 10:40:00,94.01,94.2,94.0,94.19,13580.0,93.521,93.7101,93.5111,93.7001,13580.0
2025-05-09 10:45:00,94.21,94.23,94.1,94.13,17695.0,93.72,93.7399,93.6106,93.6404,17695.0
2025-05-09 10:50:00,94.14,94.21,94.11,94.13,11675.0,93.6504,93.72,93.6205,93.6404,11675.0
2025-05-09 10:55:00,94.19,94.26,94.15,94.22,14901.0,93.7001,93.7697,93.6603,93.73,14901.0
2025-05-09 11:00:00,94.21,94.25,94.16,94.23,5905.0,93.72,93.7598,93.6703,93.7399,5905.0
2025-05-09 11:05:00,94.24,94.28,94.22,94.25,12810.0,93.7499,93.7896,93.73,93.7598,12810.0
2025-05-09 11:10:00,94.24,94.29,94.17,94.2,11625.0,93.7499,93.7996,93.6802,93.7101,11625.0
2025-05-09 11:15:00,94.2,94.32,94.17,94.31,5706.0,93.7101,93.8294,93.6802,93.8195,5706.0
2025-05-09 11:20:00,94.31,94.32,94.25,94.3,10391.0,93.8195,93.8294,93.7598,93.8095,10391.0
2025-05-09 11:25:00,94.3,94.37,94.27,94.31,11547.0,93.8095,93.8792,93.7797,93.8195,11547.0
2025-05-09 11:30:00,94.32,94.35,94.19,94.34,6851.0,93.8294,93.8593,93.7001,93.8493,6851.0
2025-05-09 11:35:00,94.35,94.43,94.27,94.27,11304.0,93.8593,93.9389,93.7797,93.7797,11304.0
2025-05-09 11:40:00,94.23,94.27,94.19,94.19,13237.0,93.7399,93.7797,93.7001,93.7001,13237.0
2025-05-09 11:45:00,94.2,94.26,94.18,94.2,18955.0,93.7101,93.7697,93.6902,93.7101,18955.0
2025-05-09 11:50:00,94.2,94.27,94.17,94.22,10512.0,93.7101,93.7797,93.6802,93.73,10512.0
2025-05-09 11:55:00,94.22,94.28,94.22,94.25,8356.0,93.73,93.7896,93.73,93.7598,8356.0
2025-05-09 12:00:00,94.26,94.26,94.15,94.16,6399.0,93.7697,93.7697,93.6603,93.6703,6399.0
2025-05-09 12:05:00,94.16,94.31,94.15,94.24,8575.0,93.6703,93.8195,93.6603,93.7499,8575.0
2025-05-09 12:10:00,94.25,94.36,94.24,94.36,10310.0,93.7598,93.8692,93.7499,93.8692,10310.0
2025-05-09 12:15:00,94.38,94.39,94.28,94.36,12555.0,93.8891,93.8991,93.7896,93.8692,12555.0
2025-05-09 12:20:00,94.34,94.39,94.33,94.33,9184.0,93.8493,93.8991,93.8394,93.8394,9184.0
2025-05-09 12:25:00,94.32,94.32,94.24,94.24,6364.0,93.8294,93.8294,93.7499,93.7499,6364.0
2025-05-09 12:30:00,94.22,94.28,94.1,94.11,3900.0,93.73,93.7896,93.6106,93.6205,3900.0
2025-05-09 12:35:00,94.13,94.2,94.13,94.13,4880.0,93.6404,93.7101,93.6404,93.6404,4880.0
2025-05-09 12:40:00,94.12,94.15,94.06,94.06,9363.0,93.6305,93.6603,93.5708,93.5708,9363.0
2025-05-09 12:45:00,94.05,94.05,93.96,93.98,5356.0,93.5608,93.5608,93.4713,93.4912,5356.0
2025-05-09 12:50:00,93.98,94.07,93.94,94.06,7828.0,93.4912,93.5807,93.4514,93.5708,7828.0
2025-05-09 12:55:00,94.06,94.06,93.97,94.0,4601.0,93.5708,93.5708,93.4813,93.5111,4601.0
2025-05-09 13:00:00,93.98,94.06,93.98,94.05,4485.0,93.4912,93.5708,93.4912,93.5608,4485.0
2025-05-09 13:05:00,94.06,94.09,94.0,94.09,6972.0,93.5708,93.6006,93.5111,93.6006,6972.0
2025-05-09 13:10:00,94.1,94.15,94.08,94.09,5352.0,93.6106,93.6603,93.5907,93.6006,5352.0
2025-05-09 13:15:00,94.09,94.2,94.08,94.19,8430.0,93.6006,93.7101,93.5907,93.7001,8430.0
2025-05-09 13:20:00,94.18,94.27,94.06,94.23,38758.0,93.6902,93.7797,93.5708,93.7399,38758.0
2025-05-09 13:25:00,94.23,94.29,94.23,94.24,5757.0,93.7399,93.7996,93.7399,93.7499,5757.0
2025-05-09 13:30:00,94.26,94.27,94.2,94.25,10561.0,93.7697,93.7797,93.7101,93.7598,10561.0
2025-05-09 13:35:00,94.26,94.33,94.23,94.33,9761.0,93.7697,93.8394,93.7399,93.8394,9761.0
2025-05-09 13:40:00,94.32,94.42,94.31,94.41,12534.0,93.8294,93.9289,93.8195,93.919,12534.0
2025-05-09 13:45:00,94.41,94.43,94.4,94.43,10146.0,93.919,93.9389,93.909,93.9389,10146.0
2025-05-09 13:50:00,94.43,94.44,94.36,94.42,11316.0,93.9389,93.9488,93.8692,93.9289,11316.0
2025-05-09 13:55:00,94.41,94.47,94.4,94.43,5213.0,93.919,93.9787,93.909,93.9389,5213.0
2025-05-09 14:00:00,94.44,94.45,94.38,94.4,5571.0,93.9488,93.9588,93.8891,93.909,5571.0
2025-05-09 14:05:00,94.39,94.42,94.36,94.36,4411.0,93.8991,93.9289,93.8692,93.8692,4411.0
2025-05-09 14:10:00,94.34,94.36,94.32,94.35,4729.0,93.8493,93.8692,93.8294,93.8593,4729.0
2025-05-09 14:15:00,94.34,94.37,94.25,94.31,7194.0,93.8493,93.8792,93.7598,93.8195,7194.0
2025-05-09 14:20:00,94.32,94.37,94.29,94.37,8432.0,93.8294,93.8792,93.7996,93.8792,8432.0
2025-05-09 14:25:00,94.36,94.39,94.29,94.29,18652.0,93.8692,93.8991,93.7996,93.7996,18652.0
2025-05-09 14:30:00,94.31,94.38,94.3,94.38,12322.0,93.8195,93.8891,93.8095,93.8891,12322.0
2025-05-09 14:35:00,94.37,94.42,94.35,94.38,8506.0,93.8792,93.9289,93.8593,93.8891,8506.0
2025-05-09 14:40:00,94.39,94.4,94.38,94.39,3377.0,93.8991,93.909,93.8891,93.8991,3377.0
2025-05-09 14:45:00,94.39,94.49,94.39,94.48,17106.0,93.8991,93.9986,93.8991,93.9886,17106.0
2025-05-09 14:50:00,94.49,94.51,94.47,94.51,7753.0,93.9986,94.0184,93.9787,94.0184,7753.0
2025-05-09 14:55:00,94.5,94.51,94.48,94.5,6065.0,94.0085,94.0184,93.9886,94.0085,6065.0
2025-05-09 15:00:00,94.5,94.6,94.49,94.56,16292.0,94.0085,94.108,93.9986,94.0682,16292.0
2025-05-09 15:05:00,94.58,94.63,94.56,94.61,9034.0,94.0881,94.1378,94.0682,94.1179,9034.0
2025-05-09 15:10:00,94.62,94.63,94.53,94.6,22755.0,94.1279,94.1378,94.0383,94.108,22755.0
2025-05-09 15:15:00,94.6,94.63,94.55,94.61,25341.0,94.108,94.1378,94.0582,94.1179,25341.0
2025-05-09 15:20:00,94.61,94.63,94.54,94.61,36834.0,94.1179,94.1378,94.0483,94.1179,36834.0
2025-05-09 15:25:00,94.62,94.62,94.53,94.54,25016.0,94.1279,94.1279,94.0383,94.0483,25016.0
2025-05-09 15:30:00,94.54,94.58,94.44,94.53,36005.0,94.0483,94.0881,93.9488,94.0383,36005.0
2025-05-09 15:35:00,94.53,94.57,94.47,94.49,25614.0,94.0383,94.0781,93.9787,93.9986,25614.0
2025-05-09 15:40:00,94.48,94.5,94.45,94.5,29299.0,93.9886,94.0085,93.9588,94.0085,29299.0
2025-05-09 15:45:00,94.49,94.49,94.34,94.38,71096.0,93.9986,93.9986,93.8493,93.8891,71096.0
2025-05-09 15:50:00,94.38,94.46,94.32,94.44,121414.0,93.8891,93.9687,93.8294,93.9488,121414.0
2025-05-09 15:55:00,94.43,94.43,94.28,94.34,398705.0,93.9389,93.9389,93.7896,93.8493,398705.0
2025-05-12 09:30:00,95.52,95.52,94.93,94.93,579488.0,95.0232,95.0232,94.4363,94.4363,579488.0
2025-05-12 09:35:00,94.96,95.03,94.71,95.02,152099.0,94.4661,94.5357,94.2174,94.5258,152099.0
2025-05-12 09:40:00,95.02,95.17,94.86,95.05,67002.0,94.5258,94.675,94.3666,94.5556,67002.0
2025-05-12 09:45:00,95.03,95.11,94.84,94.96,58320.0,94.5357,94.6153,94.3467,94.4661,58320.0
2025-05-12 09:50:00,94.94,95.16,94.94,95.01,30645.0,94.4462,94.6651,94.4462,94.5158,30645.0
2025-05-12 09:55:00,95.0,95.0,94.75,94.75,38065.0,94.5059,94.5059,94.2572,94.2572,38065.0
2025-05-12 10:00:00,94.77,94.88,94.73,94.73,59665.0,94.2771,94.3865,94.2373,94.2373,59665.0
2025-05-12 10:05:00,94.72,94.72,94.28,94.3,60977.0,94.2274,94.2274,93.7896,93.8095,60977.0
2025-05-12 10:10:00,94.29,94.46,94.29,94.4,37200.0,93.7996,93.9687,93.7996,93.909,37200.0
2025-05-12 10:15:00,94.41,94.47,94.3,94.32,39713.0,93.919,93.9787,93.8095,93.8294,39713.0
2025-05-12 10:20:00,94.32,94.47,94.25,94.39,89684.0,93.8294,93.9787,93.7598,93.8991,89684.0
2025-05-12 10:25:00,94.4,94.4,94.22,94.27,38507.0,93.909,93.909,93.73,93.7797,38507.0
2025-05-12 10:30:00,94.27,94.37,94.16,94.31,77968.0,93.7797,93.8792,93.6703,93.8195,77968.0
2025-05-12 10:35:00,94.31,94.56,94.28,94.56,115253.0,93.8195,94.0682,93.7896,94.0682,115253.0
2025-05-12 10:40:00,94.56,94.62,94.49,94.59,35405.0,94.0682,94.1279,93.9986,94.098,35405.0
2025-05-12 10:45:00,94.59,94.72,94.59,94.7,45044.0,94.098,94.2274,94.098,94.2075,45044.0
2025-05-12 10:50:00,94.72,94.84,94.71,94.75,38462.0,94.2274,94.3467,94.2174,94.2572,38462.0
2025-05-12 10:55:00,94.75,94.76,94.55,94.6,56560.0,94.2572,94.2671,94.0582,94.108,56560.0
2025-05-12 11:00:00,94.6,94.71,94.58,94.7,27746.0,94.108,94.2174,94.0881,94.2075,27746.0
2025-05-12 11:05:00,94.73,94.76,94.65,94.69,27460.0,94.2373,94.2671,94.1577,94.1975,27460.0
2025-05-12 11:10:00,94.69,94.75,94.6,94.66,38986.0,94.1975,94.2572,94.108,94.1677,38986.0
2025-05-12 11:15:00,94.66,94.73,94.62,94.65,19737.0,94.1677,94.2373,94.1279,94.1577,19737.0
2025-05-12 11:20:00,94.64,94.65,94.38,94.44,42506.0,94.1478,94.1577,93.8891,93.9488,42506.0
2025-05-12 11:25:00,94.45,94.51,94.4,94.49,61116.0,93.9588,94.0184,93.909,93.9986,61116.0
2025-05-12 11:30:00,94.5,94.64,94.48,94.6,18916.0,94.0085,94.1478,93.9886,94.108,18916.0
2025-05-12 11:35:00,94.61,94.65,94.57,94.57,20863.0,94.1179,94.1577,94.0781,94.0781,20863.0
2025-05-12 11:40:00,94.57,94.66,94.52,94.59,11337.0,94.0781,94.1677,94.0284,94.098,11337.0
2025-05-12 11:45:00,94.58,94.6,94.53,94.57,13678.0,94.0881,94.108,94.0383,94.0781,13678.0
2025-05-12 11:50:00,94.58,94.6,94.49,94.6,31958.0,94.0881,94.108,93.9986,94.108,31958.0
2025-05-12 11:55:00,94.62,94.64,94.57,94.6,14588.0,94.1279,94.1478,94.0781,94.108,14588.0
2025-05-12 12:00:00,94.57,94.65,94.53,94.56,20738.0,94.0781,94.1577,94.0383,94.0682,20738.0
2025-05-12 12:05:00,94.57,94.72,94.57,94.72,25715.0,94.0781,94.2274,94.0781,94.2274,25715.0
2025-05-12 12:10:00,94.72,94.73,94.66,94.7,10152.0,94.2274,94.2373,94.1677,94.2075,10152.0
2025-05-12 12:15:00,94.7,94.71,94.66,94.66,29514.0,94.2075,94.2174,94.1677,94.1677,29514.0
2025-05-12 12:20:00,94.64,94.79,94.63,94.78,15396.0,94.1478,94.297,94.1378,94.287,15396.0
2025-05-12 12:25:00,94.79,94.79,94.64,94.64,13824.0,94.297,94.297,94.1478,94.1478,13824.0
2025-05-12 12:30:00,94.66,94.69,94.62,94.63,15605.0,94.1677,94.1975,94.1279,94.1378,15605.0
2025-05-12 12:35:00,94.61,94.63,94.54,94.6,17971.0,94.1179,94.1378,94.0483,94.108,17971.0
2025-05-12 12:40:00,94.6,94.77,94.6,94.75,19618.0,94.108,94.2771,94.108,94.2572,19618.0
2025-05-12 12:45:00,94.76,94.89,94.75,94.86,27267.0,94.2671,94.3965,94.2572,94.3666,27267.0
2025-05-12 12:50:00,94.87,94.95,94.85,94.95,16809.0,94.3766,94.4562,94.3567,94.4562,16809.0
2025-05-12 12:55:00,94.97,95.03,94.95,95.01,19965.0,94.4761,94.5357,94.4562,94.5158,19965.0
2025-05-12 13:00:00,95.01,95.05,94.96,95.04,45013.0,94.5158,94.5556,94.4661,94.5457,45013.0
2025-05-12 13:05:00,95.04,95.1,94.97,95.1,21523.0,94.5457,94.6054,94.4761,94.6054,21523.0
2025-05-12 13:10:00,95.09,95.09,94.95,94.98,36914.0,94.5954,94.5954,94.4562,94.486,36914.0
2025-05-12 13:15:00,94.98,95.03,94.93,94.96,19146.0,94.486,94.5357,94.4363,94.4661,19146.0
2025-05-12 13:20:00,94.95,94.95,94.85,94.88,26400.0,94.4562,94.4562,94.3567,94.3865,26400.0
2025-05-12 13:25:00,94.88,94.92,94.84,94.84,15102.0,94.3865,94.4263,94.3467,94.3467,15102.0
2025-05-12 13:30:00,94.84,94.96,94.84,94.89,17564.0,94.3467,94.4661,94.3467,94.3965,17564.0
2025-05-12 13:35:00,94.87,94.88,94.83,94.87,5261.0,94.3766,94.3865,94.3368,94.3766,5261.0
2025-05-12 13:40:00,94.84,94.87,94.8,94.8,7865.0,94.3467,94.3766,94.3069,94.3069,7865.0
2025-05-12 13:45:00,94.81,94.83,94.72,94.72,29100.0,94.3169,94.3368,94.2274,94.2274,29100.0
2025-05-12 13:50:00,94.73,94.78,94.71,94.74,26741.0,94.2373,94.287,94.2174,94.2472,26741.0
2025-05-12 13:55:00,94.73,94.75,94.64,94.66,21193.0,94.2373,94.2572,94.1478,94.1677,21193.0
2025-05-12 14:00:00,94.66,94.81,94.65,94.81,20609.0,94.1677,94.3169,94.1577,94.3169,20609.0
2025-05-12 14:05:00,94.81,94.81,94.75,94.75,9138.0,94.3169,94.3169,94.2572,94.2572,9138.0
2025-05-12 14:10:00,94.75,94.75,94.61,94.7,28815.0,94.2572,94.2572,94.1179,94.2075,28815.0
2025-05-12 14:15:00,94.69,94.76,94.68,94.74,24175.0,94.1975,94.2671,94.1876,94.2472,24175.0
2025-05-12 14:20:00,94.75,94.77,94.66,94.69,24735.0,94.2572,94.2771,94.1677,94.1975,24735.0
2025-05-12 14:25:00,94.7,94.71,94.61,94.65,26163.0,94.2075,94.2174,94.1179,94.1577,26163.0
2025-05-12 14:30:00,94.65,94.77,94.65,94.75,27672.0,94.1577,94.2771,94.1577,94.2572,27672.0
2025-05-12 14:35:00,94.75,94.79,94.74,94.76,16008.0,94.2572,94.297,94.2472,94.2671,16008.0
2025-05-12 14:40:00,94.77,94.78,94.66,94.67,21827.0,94.2771,94.287,94.1677,94.1776,21827.0
2025-05-12 14:45:00,94.68,94.68,94.57,94.59,37160.0,94.1876,94.1876,94.0781,94.098,37160.0
2025-05-12 14:50:00,94.59,94.62,94.55,94.56,29470.0,94.098,94.1279,94.0582,94.0682,29470.0
2025-05-12 14:55:00,94.56,94.66,94.56,94.66,42602.0,94.0682,94.1677,94.0682,94.1677,42602.0
2025-05-12 15:00:00,94.66,94.77,94.59,94.75,46034.0,94.1677,94.2771,94.098,94.2572,46034.0
2025-05-12 15:05:00,94.75,94.75,94.68,94.72,31124.0,94.2572,94.2572,94.1876,94.2274,31124.0
2025-05-12 15:10:00,94.73,94.75,94.65,94.67,65787.0,94.2373,94.2572,94.1577,94.1776,65787.0
2025-05-12 15:15:00,94.67,94.69,94.58,94.6,30505.0,94.1776,94.1975,94.0881,94.108,30505.0
2025-05-12 15:20:00,94.6,94.7,94.54,94.68,23228.0,94.108,94.2075,94.0483,94.1876,23228.0
2025-05-12 15:25:00,94.69,94.7,94.6,94.61,25262.0,94.1975,94.2075,94.108,94.1179,25262.0
2025-05-12 15:30:00,94.62,94.68,94.59,94.62,39417.0,94.1279,94.1876,94.098,94.1279,39417.0
2025-05-12 15:35:00,94.6,94.64,94.54,94.55,21884.0,94.108,94.1478,94.0483,94.0582,21884.0
2025-05-12 15:40:00,94.56,94.57,94.41,94.41,39936.0,94.0682,94.0781,93.919,93.919,39936.0
2025-05-12 15:45:00,94.41,94.43,94.32,94.39,133544.0,93.919,93.9389,93.8294,93.8991,133544.0
2025-05-12 15:50:00,94.39,94.58,94.36,94.53,148954.0,93.8991,94.0881,93.8692,94.0383,148954.0
2025-05-12 15:55:00,94.52,94.7,94.48,94.65,374423.0,94.0284,94.2075,93.9886,94.1577,374423.0
2025-05-13 09:30:00,94.68,94.8,94.26,94.31,101798.0,94.1876,94.3069,93.7697,93.8195,101798.0
2025-05-13 09:35:00,94.29,94.4,94.12,94.39,106480.0,93.7996,93.909,93.6305,93.8991,106480.0
2025-05-13 09:40:00,94.42,94.5,94.24,94.3,70623.0,93.9289,94.0085,93.7499,93.8095,70623.0
2025-05-13 09:45:00,94.28,94.33,94.06,94.07,84629.0,93.7896,93.8394,93.5708,93.5807,84629.0
2025-05-13 09:50:00,94.05,94.09,93.69,93.69,103415.0,93.5608,93.6006,93.2027,93.2027,103415.0
2025-05-13 09:55:00,93.7,93.74,93.59,93.65,105689.0,93.2127,93.2525,93.1032,93.1629,105689.0
2025-05-13 10:00:00,93.65,93.74,93.51,93.52,81899.0,93.1629,93.2525,93.0236,93.0336,81899.0
2025-05-13 10:05:00,93.52,93.52,93.28,93.36,131464.0,93.0336,93.0336,92.7948,92.8744,131464.0
2025-05-13 10:10:00,93.39,93.58,93.32,93.58,102235.0,92.9043,93.0933,92.8346,93.0933,102235.0
2025-05-13 10:15:00,93.56,93.58,93.31,93.31,79804.0,93.0734,93.0933,92.8247,92.8247,79804.0
2025-05-13 10:20:00,93.31,93.39,93.25,93.38,62169.0,92.8247,92.9043,92.765,92.8943,62169.0
2025-05-13 10:25:00,93.36,93.43,93.19,93.2,39520.0,92.8744,92.9441,92.7053,92.7153,39520.0
2025-05-13 10:30:00,93.2,93.39,93.2,93.33,106932.0,92.7153,92.9043,92.7153,92.8446,106932.0
2025-05-13 10:35:00,93.34,93.35,93.25,93.31,75606.0,92.8545,92.8645,92.765,92.8247,75606.0
2025-05-13 10:40:00,93.33,93.34,93.21,93.22,70137.0,92.8446,92.8545,92.7252,92.7352,70137.0
2025-05-13 10:45:00,93.21,93.3,93.19,93.24,141930.0,92.7252,92.8147,92.7053,92.7551,141930.0
2025-05-13 10:50:00,93.26,93.36,93.18,93.28,65487.0,92.7749,92.8744,92.6954,92.7948,65487.0
2025-05-13 10:55:00,93.27,93.38,93.26,93.29,86242.0,92.7849,92.8943,92.7749,92.8048,86242.0
2025-05-13 11:00:00,93.29,93.39,93.16,93.37,87297.0,92.8048,92.9043,92.6755,92.8844,87297.0
2025-05-13 11:05:00,93.38,93.61,93.37,93.59,40195.0,92.8943,93.1231,92.8844,93.1032,40195.0
2025-05-13 11:10:00,93.57,93.65,93.56,93.6,39758.0,93.0833,93.1629,93.0734,93.1132,39758.0
2025-05-13 11:15:00,93.6,93.64,93.55,93.64,100731.0,93.1132,93.153,93.0634,93.153,100731.0
2025-05-13 11:20:00,93.65,93.8,93.64,93.8,88671.0,93.1629,93.3121,93.153,93.3121,88671.0
2025-05-13 11:25:00,93.81,93.92,93.8,93.84,81115.0,93.3221,93.4315,93.3121,93.3519,81115.0
2025-05-13 11:30:00,93.83,93.85,93.78,93.8,61257.0,93.342,93.3619,93.2922,93.3121,61257.0
2025-05-13 11:35:00,93.82,93.83,93.7,93.7,87119.0,93.332,93.342,93.2127,93.2127,87119.0
2025-05-13 11:40:00,93.7,93.7,93.59,93.59,45062.0,93.2127,93.2127,93.1032,93.1032,45062.0
2025-05-13 11:45:00,93.58,93.62,93.44,93.46,73363.0,93.0933,93.1331,92.954,92.9739,73363.0
2025-05-13 11:50:00,93.45,93.46,93.35,93.4,39363.0,92.964,92.9739,92.8645,92.9142,39363.0
2025-05-13 11:55:00,93.4,93.53,93.4,93.52,40467.0,92.9142,93.0435,92.9142,93.0336,40467.0
2025-05-13 12:00:00,93.54,93.57,93.47,93.51,47797.0,93.0535,93.0833,92.9839,93.0236,47797.0
2025-05-13 12:05:00,93.5,93.6,93.5,93.53,9785.0,93.0137,93.1132,93.0137,93.0435,9785.0
2025-05-13 12:10:00,93.54,93.54,93.45,93.52,40837.0,93.0535,93.0535,92.964,93.0336,40837.0
2025-05-13 12:15:00,93.51,93.51,93.29,93.29,38328.0,93.0236,93.0236,92.8048,92.8048,38328.0
2025-05-13 12:20:00,93.31,93.37,93.24,93.33,16137.0,92.8247,92.8844,92.7551,92.8446,16137.0
2025-05-13 12:25:00,93.34,93.4,93.33,93.34,21359.0,92.8545,92.9142,92.8446,92.8545,21359.0
2025-05-13 12:30:00,93.33,93.39,93.3,93.33,58563.0,92.8446,92.9043,92.8147,92.8446,58563.0
2025-05-13 12:35:00,93.33,93.36,93.26,93.31,42765.0,92.8446,92.8744,92.7749,92.8247,42765.0
2025-05-13 12:40:00,93.31,93.39,93.29,93.38,36515.0,92.8247,92.9043,92.8048,92.8943,36515.0
2025-05-13 12:45:00,93.37,93.48,93.36,93.38,39705.0,92.8844,92.9938,92.8744,92.8943,39705.0
2025-05-13 12:50:00,93.36,93.37,93.3,93.36,23033.0,92.8744,92.8844,92.8147,92.8744,23033.0
2025-05-13 12:55:00,93.36,93.39,93.31,93.37,73802.0,92.8744,92.9043,92.8247,92.8844,73802.0
2025-05-13 13:00:00,93.37,93.43,93.33,93.43,40921.0,92.8844,92.9441,92.8446,92.9441,40921.0
2025-05-13 13:05:00,93.44,93.49,93.38,93.41,80897.0,92.954,93.0038,92.8943,92.9242,80897.0
2025-05-13 13:10:00,93.4,93.44,93.32,93.32,30762.0,92.9142,92.954,92.8346,92.8346,30762.0
2025-05-13 13:15:00,93.31,93.42,93.29,93.37,73659.0,92.8247,92.9341,92.8048,92.8844,73659.0
2025-05-13 13:20:00,93.38,93.5,93.37,93.47,34493.0,92.8943,93.0137,92.8844,92.9839,34493.0
2025-05-13 13:25:00,93.47,93.52,93.44,93.52,36583.0,92.9839,93.0336,92.954,93.0336,36583.0
2025-05-13 13:30:00,93.53,93.65,93.51,93.64,47486.0,93.0435,93.1629,93.0236,93.153,47486.0
2025-05-13 13:35:00,93.64,93.7,93.51,93.51,75442.0,93.153,93.2127,93.0236,93.0236,75442.0
2025-05-13 13:40:00,93.49,93.52,93.47,93.48,43288.0,93.0038,93.0336,92.9839,92.9938,43288.0
2025-05-13 13:45:00,93.49,93.5,93.41,93.45,28944.0,93.0038,93.0137,92.9242,92.964,28944.0
2025-05-13 13:50:00,93.46,93.48,93.42,93.48,39536.0,92.9739,92.9938,92.9341,92.9938,39536.0
2025-05-13 13:55:00,93.48,93.53,93.47,93.5,35391.0,92.9938,93.0435,92.9839,93.0137,35391.0
2025-05-13 14:00:00,93.5,93.55,93.49,93.54,33921.0,93.0137,93.0634,93.0038,93.0535,33921.0
2025-05-13 14:05:00,93.55,93.61,93.55,93.58,24009.0,93.0634,93.1231,93.0634,93.0933,24009.0
2025-05-13 14:10:00,93.54,93.6,93.53,93.54,31374.0,93.0535,93.1132,93.0435,93.0535,31374.0
2025-05-13 14:15:00,93.53,93.53,93.42,93.49,31308.0,93.0435,93.0435,92.9341,93.0038,31308.0
2025-05-13 14:20:00,93.48,93.54,93.48,93.52,32284.0,92.9938,93.0535,92.9938,93.0336,32284.0
2025-05-13 14:25:00,93.52,93.54,93.48,93.48,18255.0,93.0336,93.0535,92.9938,92.9938,18255.0
2025-05-13 14:30:00,93.48,93.63,93.47,93.61,48555.0,92.9938,93.143,92.9839,93.1231,48555.0
2025-05-13 14:35:00,93.61,93.63,93.54,93.58,51366.0,93.1231,93.143,93.0535,93.0933,51366.0
2025-05-13 14:40:00,93.57,93.57,93.44,93.49,45883.0,93.0833,93.0833,92.954,93.0038,45883.0
2025-05-13 14:45:00,93.49,93.63,93.47,93.62,40756.0,93.0038,93.143,92.9839,93.1331,40756.0
2025-05-13 14:50:00,93.62,93.74,93.59,93.7,13140.0,93.1331,93.2525,93.1032,93.2127,13140.0
2025-05-13 14:55:00,93.7,93.71,93.63,93.69,65499.0,93.2127,93.2226,93.143,93.2027,65499.0
2025-05-13 15:00:00,93.69,93.69,93.61,93.62,26447.0,93.2027,93.2027,93.1231,93.1331,26447.0
2025-05-13 15:05:00,93.63,93.66,93.59,93.62,29402.0,93.143,93.1729,93.1032,93.1331,29402.0
2025-05-13 15:10:00,93.61,93.7,93.59,93.67,35354.0,93.1231,93.2127,93.1032,93.1828,35354.0
2025-05-13 15:15:00,93.67,93.73,93.64,93.7,54652.0,93.1828,93.2425,93.153,93.2127,54652.0
2025-05-13 15:20:00,93.68,93.71,93.6,93.61,28323.0,93.1928,93.2226,93.1132,93.1231,28323.0
2025-05-13 15:25:00,93.61,93.65,93.55,93.56,38208.0,93.1231,93.1629,93.0634,93.0734,38208.0
2025-05-13 15:30:00,93.57,93.69,93.56,93.69,45035.0,93.0833,93.2027,93.0734,93.2027,45035.0
2025-05-13 15:35:00,93.69,93.71,93.64,93.7,32828.0,93.2027,93.2226,93.153,93.2127,32828.0
2025-05-13 15:40:00,93.7,93.73,93.65,93.69,39009.0,93.2127,93.2425,93.1629,93.2027,39009.0
2025-05-13 15:45:00,93.7,93.78,93.67,93.69,77503.0,93.2127,93.2922,93.1828,93.2027,77503.0
2025-05-13 15:50:00,93.68,93.73,93.5,93.5,164860.0,93.1928,93.2425,93.0137,93.0137,164860.0
2025-05-13 15:55:00,93.49,93.57,93.46,93.48,457021.0,93.0038,93.0833,92.9739,92.9938,457021.0
2025-05-14 09:30:00,93.17,93.17,92.38,92.45,101625.0,92.6854,92.6854,91.8995,91.9692,101625.0
2025-05-14 09:35:00,92.49,92.7,92.46,92.53,97581.0,92.009,92.2179,91.9791,92.0487,97581.0
2025-05-14 09:40:00,92.54,92.81,92.53,92.68,90339.0,92.0587,92.3273,92.0487,92.198,90339.0
2025-05-14 09:45:00,92.69,92.86,92.66,92.83,86699.0,92.2079,92.377,92.1781,92.3472,86699.0
2025-05-14 09:50:00,92.84,92.94,92.8,92.94,77800.0,92.3571,92.4566,92.3173,92.4566,77800.0
2025-05-14 09:55:00,92.92,93.04,92.89,92.97,145729.0,92.4367,92.5561,92.4069,92.4865,145729.0
2025-05-14 10:00:00,92.96,92.96,92.69,92.71,39504.0,92.4765,92.4765,92.2079,92.2278,39504.0
2025-05-14 10:05:00,92.71,92.73,92.56,92.56,50247.0,92.2278,92.2477,92.0786,92.0786,50247.0
2025-05-14 10:10:00,92.55,92.57,92.41,92.43,28268.0,92.0686,92.0885,91.9294,91.9493,28268.0
2025-05-14 10:15:00,92.43,92.49,92.4,92.43,36085.0,91.9493,92.009,91.9194,91.9493,36085.0
2025-05-14 10:20:00,92.43,92.57,92.39,92.56,35248.0,91.9493,92.0885,91.9095,92.0786,35248.0
2025-05-14 10:25:00,92.56,92.69,92.54,92.69,23190.0,92.0786,92.2079,92.0587,92.2079,23190.0
2025-05-14 10:30:00,92.7,92.83,92.68,92.77,72379.0,92.2179,92.3472,92.198,92.2875,72379.0
2025-05-14 10:35:00,92.76,92.87,92.73,92.82,68266.0,92.2775,92.387,92.2477,92.3372,68266.0
2025-05-14 10:40:00,92.83,92.86,92.69,92.69,51262.0,92.3472,92.377,92.2079,92.2079,51262.0
2025-05-14 10:45:00,92.69,92.71,92.63,92.69,76813.0,92.2079,92.2278,92.1482,92.2079,76813.0
2025-05-14 10:50:00,92.68,92.75,92.66,92.66,60616.0,92.198,92.2676,92.1781,92.1781,60616.0
2025-05-14 10:55:00,92.65,92.66,92.47,92.49,47738.0,92.1681,92.1781,91.9891,92.009,47738.0
2025-05-14 11:00:00,92.49,92.49,92.26,92.27,40126.0,92.009,92.009,91.7801,91.7901,40126.0
2025-05-14 11:05:00,92.26,92.52,92.23,92.5,47074.0,91.7801,92.0388,91.7503,92.0189,47074.0
2025-05-14 11:10:00,92.51,92.61,92.47,92.6,19164.0,92.0288,92.1283,91.9891,92.1184,19164.0
2025-05-14 11:15:00,92.59,92.61,92.54,92.59,26880.0,92.1084,92.1283,92.0587,92.1084,26880.0
2025-05-14 11:20:00,92.6,92.7,92.6,92.68,50282.0,92.1184,92.2179,92.1184,92.198,50282.0
2025-05-14 11:25:00,92.68,92.75,92.67,92.71,23313.0,92.198,92.2676,92.188,92.2278,23313.0
2025-05-14 11:30:00,92.71,92.77,92.65,92.74,53070.0,92.2278,92.2875,92.1681,92.2577,53070.0
2025-05-14 11:35:00,92.76,92.78,92.67,92.7,153060.0,92.2775,92.2974,92.188,92.2179,153060.0
2025-05-14 11:40:00,92.69,92.76,92.67,92.68,42771.0,92.2079,92.2775,92.188,92.198,42771.0
2025-05-14 11:45:00,92.69,92.75,92.67,92.73,40819.0,92.2079,92.2676,92.188,92.2477,40819.0
2025-05-14 11:50:00,92.73,92.76,92.69,92.74,46772.0,92.2477,92.2775,92.2079,92.2577,46772.0
2025-05-14 11:55:00,92.74,92.76,92.68,92.73,22730.0,92.2577,92.2775,92.198,92.2477,22730.0
2025-05-14 12:00:00,92.73,92.83,92.72,92.81,41414.0,92.2477,92.3472,92.2378,92.3273,41414.0
2025-05-14 12:05:00,92.82,92.89,92.8,92.86,24034.0,92.3372,92.4069,92.3173,92.377,24034.0
2025-05-14 12:10:00,92.87,92.87,92.73,92.74,39254.0,92.387,92.387,92.2477,92.2577,39254.0
2025-05-14 12:15:00,92.75,92.8,92.71,92.78,44295.0,92.2676,92.3173,92.2278,92.2974,44295.0
2025-05-14 12:20:00,92.78,92.78,92.72,92.72,20232.0,92.2974,92.2974,92.2378,92.2378,20232.0
2025-05-14 12:25:00,92.72,92.74,92.64,92.64,11719.0,92.2378,92.2577,92.1582,92.1582,11719.0
2025-05-14 12:30:00,92.64,92.74,92.63,92.67,30084.0,92.1582,92.2577,92.1482,92.188,30084.0
2025-05-14 12:35:00,92.68,92.69,92.58,92.6,73563.0,92.198,92.2079,92.0985,92.1184,73563.0
2025-05-14 12:40:00,92.59,92.59,92.5,92.53,37075.0,92.1084,92.1084,92.0189,92.0487,37075.0
2025-05-14 12:45:00,92.54,92.65,92.53,92.6,16147.0,92.0587,92.1681,92.0487,92.1184,16147.0
2025-05-14 12:50:00,92.61,92.66,92.6,92.65,36473.0,92.1283,92.1781,92.1184,92.1681,36473.0
2025-05-14 12:55:00,92.65,92.68,92.6,92.63,22976.0,92.1681,92.198,92.1184,92.1482,22976.0
2025-05-14 13:00:00,92.62,92.68,92.59,92.67,16893.0,92.1383,92.198,92.1084,92.188,16893.0
2025-05-14 13:05:00,92.67,92.71,92.63,92.68,24085.0,92.188,92.2278,92.1482,92.198,24085.0
2025-05-14 13:10:00,92.68,92.71,92.62,92.67,19238.0,92.198,92.2278,92.1383,92.188,19238.0
2025-05-14 13:15:00,92.67,92.68,92.6,92.64,24183.0,92.188,92.198,92.1184,92.1582,24183.0
2025-05-14 13:20:00,92.63,92.63,92.51,92.52,29673.0,92.1482,92.1482,92.0288,92.0388,29673.0
2025-05-14 13:25:00,92.52,92.65,92.5,92.63,28185.0,92.0388,92.1681,92.0189,92.1482,28185.0
2025-05-14 13:30:00,92.62,92.68,92.61,92.66,26157.0,92.1383,92.198,92.1283,92.1781,26157.0
2025-05-14 13:35:00,92.66,92.74,92.65,92.73,24962.0,92.1781,92.2577,92.1681,92.2477,24962.0
2025-05-14 13:40:00,92.73,92.74,92.69,92.69,39026.0,92.2477,92.2577,92.2079,92.2079,39026.0
2025-05-14 13:45:00,92.68,92.69,92.62,92.67,28667.0,92.198,92.2079,92.1383,92.188,28667.0
2025-05-14 13:50:00,92.68,92.75,92.68,92.71,22969.0,92.198,92.2676,92.198,92.2278,22969.0
2025-05-14 13:55:00,92.71,92.74,92.67,92.73,23618.0,92.2278,92.2577,92.188,92.2477,23618.0
2025-05-14 14:00:00,92.74,92.83,92.74,92.83,15476.0,92.2577,92.3472,92.2577,92.3472,15476.0
2025-05-14 14:05:00,92.83,92.91,92.82,92.84,33787.0,92.3472,92.4268,92.3372,92.3571,33787.0
2025-05-14 14:10:00,92.84,92.84,92.65,92.66,54314.0,92.3571,92.3571,92.1681,92.1781,54314.0
2025-05-14 14:15:00,92.66,92.72,92.63,92.71,49537.0,92.1781,92.2378,92.1482,92.2278,49537.0
2025-05-14 14:20:00,92.7,92.71,92.6,92.61,44170.0,92.2179,92.2278,92.1184,92.1283,44170.0
2025-05-14 14:25:00,92.61,92.64,92.5,92.54,100848.0,92.1283,92.1582,92.0189,92.0587,100848.0
2025-05-14 14:30:00,92.55,92.74,92.53,92.72,124337.0,92.0686,92.2577,92.0487,92.2378,124337.0
2025-05-14 14:35:00,92.73,92.81,92.69,92.73,122081.0,92.2477,92.3273,92.2079,92.2477,122081.0
2025-05-14 14:40:00,92.72,92.77,92.71,92.76,49557.0,92.2378,92.2875,92.2278,92.2775,49557.0
2025-05-14 14:45:00,92.76,92.77,92.71,92.75,47095.0,92.2775,92.2875,92.2278,92.2676,47095.0
2025-05-14 14:50:00,92.75,92.75,92.69,92.75,74015.0,92.2676,92.2676,92.2079,92.2676,74015.0
2025-05-14 14:55:00,92.75,92.78,92.7,92.78,64052.0,92.2676,92.2974,92.2179,92.2974,64052.0
2025-05-14 15:00:00,92.79,92.8,92.68,92.74,89723.0,92.3074,92.3173,92.198,92.2577,89723.0
2025-05-14 15:05:00,92.73,92.8,92.71,92.77,36151.0,92.2477,92.3173,92.2278,92.2875,36151.0
2025-05-14 15:10:00,92.77,92.83,92.77,92.8,26074.0,92.2875,92.3472,92.2875,92.3173,26074.0
2025-05-14 15:15:00,92.81,92.84,92.75,92.77,30140.0,92.3273,92.3571,92.2676,92.2875,30140.0
2025-05-14 15:20:00,92.76,92.77,92.58,92.59,63868.0,92.2775,92.2875,92.0985,92.1084,63868.0
2025-05-14 15:25:00,92.58,92.66,92.57,92.63,42175.0,92.0985,92.1781,92.0885,92.1482,42175.0
2025-05-14 15:30:00,92.62,92.73,92.61,92.66,59281.0,92.1383,92.2477,92.1283,92.1781,59281.0
2025-05-14 15:35:00,92.66,92.72,92.59,92.61,65468.0,92.1781,92.2378,92.1084,92.1283,65468.0
2025-05-14 15:40:00,92.62,92.66,92.59,92.61,62288.0,92.1383,92.1781,92.1084,92.1283,62288.0
2025-05-14 15:45:00,92.6,92.65,92.55,92.63,138113.0,92.1184,92.1681,92.0686,92.1482,138113.0
2025-05-14 15:50:00,92.63,92.84,92.62,92.75,231880.0,92.1482,92.3571,92.1383,92.2676,231880.0
2025-05-14 15:55:00,92.76,92.81,92.59,92.66,531452.0,92.2775,92.3273,92.1084,92.1781,531452.0
2025-05-15 09:30:00,93.03,93.2,92.92,93.06,111217.0,92.5461,92.7153,92.4367,92.576,111217.0
2025-05-15 09:35:00,93.04,93.3,93.01,93.25,107137.0,92.5561,92.8147,92.5262,92.765,107137.0
2025-05-15 09:40:00,93.26,93.35,93.21,93.32,48220.0,92.7749,92.8645,92.7252,92.8346,48220.0
2025-05-15 09:45:00,93.33,93.45,93.32,93.43,30598.0,92.8446,92.964,92.8346,92.9441,30598.0
2025-05-15 09:50:00,93.43,93.43,93.26,93.35,52207.0,92.9441,92.9441,92.7749,92.8645,52207.0
2025-05-15 09:55:00,93.35,93.49,93.32,93.4,50710.0,92.8645,93.0038,92.8346,92.9142,50710.0
2025-05-15 10:00:00,93.42,93.51,93.39,93.47,52306.0,92.9341,93.0236,92.9043,92.9839,52306.0
2025-05-15 10:05:00,93.47,93.52,93.2,93.3,63548.0,92.9839,93.0336,92.7153,92.8147,63548.0
2025-05-15 10:10:00,93.29,93.44,93.23,93.44,20510.0,92.8048,92.954,92.7451,92.954,20510.0
2025-05-15 10:15:00,93.43,93.44,93.27,93.27,27104.0,92.9441,92.954,92.7849,92.7849,27104.0
2025-05-15 10:20:00,93.28,93.28,93.15,93.2,15489.0,92.7948,92.7948,92.6655,92.7153,15489.0
2025-05-15 10:25:00,93.19,93.27,93.15,93.22,28505.0,92.7053,92.7849,92.6655,92.7352,28505.0
2025-05-15 10:30:00,93.22,93.29,93.18,93.29,83994.0,92.7352,92.8048,92.6954,92.8048,83994.0
2025-05-15 10:35:00,93.31,93.49,93.3,93.47,63430.0,92.8247,93.0038,92.8147,92.9839,63430.0
2025-05-15 10:40:00,93.48,93.49,93.27,93.29,60452.0,92.9938,93.0038,92.7849,92.8048,60452.0
2025-05-15 10:45:00,93.3,93.3,93.17,93.19,36761.0,92.8147,92.8147,92.6854,92.7053,36761.0
2025-05-15 10:50:00,93.18,93.26,93.15,93.21,21062.0,92.6954,92.7749,92.6655,92.7252,21062.0
2025-05-15 10:55:00,93.21,93.34,93.21,93.33,66614.0,92.7252,92.8545,92.7252,92.8446,66614.0
2025-05-15 11:00:00,93.34,93.47,93.31,93.47,63968.0,92.8545,92.9839,92.8247,92.9839,63968.0
2025-05-15 11:05:00,93.49,93.5,93.38,93.38,14258.0,93.0038,93.0137,92.8943,92.8943,14258.0
2025-05-15 11:10:00,93.39,93.5,93.38,93.49,77457.0,92.9043,93.0137,92.8943,93.0038,77457.0
2025-05-15 11:15:00,93.49,93.62,93.49,93.62,35887.0,93.0038,93.1331,93.0038,93.1331,35887.0
2025-05-15 11:20:00,93.64,93.74,93.63,93.7,16550.0,93.153,93.2525,93.143,93.2127,16550.0
2025-05-15 11:25:00,93.69,93.74,93.62,93.62,33929.0,93.2027,93.2525,93.1331,93.1331,33929.0
2025-05-15 11:30:00,93.63,93.69,93.62,93.68,20391.0,93.143,93.2027,93.1331,93.1928,20391.0
2025-05-15 11:35:00,93.69,93.73,93.66,93.71,14890.0,93.2027,93.2425,93.1729,93.2226,14890.0
2025-05-15 11:40:00,93.73,93.84,93.7,93.83,14840.0,93.2425,93.3519,93.2127,93.342,14840.0
2025-05-15 11:45:00,93.84,93.84,93.76,93.76,7393.0,93.3519,93.3519,93.2723,93.2723,7393.0
2025-05-15 11:50:00,93.74,93.76,93.67,93.72,26431.0,93.2525,93.2723,93.1828,93.2326,26431.0
2025-05-15 11:55:00,93.72,93.78,93.72,93.73,24852.0,93.2326,93.2922,93.2326,93.2425,24852.0
2025-05-15 12:00:00,93.74,93.82,93.73,93.81,35144.0,93.2525,93.332,93.2425,93.3221,35144.0
2025-05-15 12:05:00,93.81,93.92,93.81,93.92,47478.0,93.3221,93.4315,93.3221,93.4315,47478.0
2025-05-15 12:10:00,93.92,93.92,93.77,93.78,26075.0,93.4315,93.4315,93.2823,93.2922,26075.0
2025-05-15 12:15:00,93.79,93.79,93.68,93.72,21959.0,93.3022,93.3022,93.1928,93.2326,21959.0
2025-05-15 12:20:00,93.72,93.75,93.7,93.74,13485.0,93.2326,93.2624,93.2127,93.2525,13485.0
2025-05-15 12:25:00,93.74,93.74,93.63,93.64,17330.0,93.2525,93.2525,93.143,93.153,17330.0
2025-05-15 12:30:00,93.65,93.68,93.53,93.57,17850.0,93.1629,93.1928,93.0435,93.0833,17850.0
2025-05-15 12:35:00,93.56,93.6,93.49,93.6,26405.0,93.0734,93.1132,93.0038,93.1132,26405.0
2025-05-15 12:40:00,93.6,93.64,93.55,93.57,11225.0,93.1132,93.153,93.0634,93.0833,11225.0
2025-05-15 12:45:00,93.57,93.65,93.57,93.63,10501.0,93.0833,93.1629,93.0833,93.143,10501.0
2025-05-15 12:50:00,93.63,93.69,93.59,93.69,20896.0,93.143,93.2027,93.1032,93.2027,20896.0
2025-05-15 12:55:00,93.68,93.75,93.66,93.73,31778.0,93.1928,93.2624,93.1729,93.2425,31778.0
2025-05-15 13:00:00,93.73,93.78,93.68,93.78,19113.0,93.2425,93.2922,93.1928,93.2922,19113.0
2025-05-15 13:05:00,93.78,93.81,93.67,93.68,12612.0,93.2922,93.3221,93.1828,93.1928,12612.0
2025-05-15 13:10:00,93.67,93.74,93.66,93.73,11395.0,93.1828,93.2525,93.1729,93.2425,11395.0
2025-05-15 13:15:00,93.72,93.83,93.7,93.81,50109.0,93.2326,93.342,93.2127,93.3221,50109.0
2025-05-15 13:20:00,93.81,93.84,93.76,93.77,21456.0,93.3221,93.3519,93.2723,93.2823,21456.0
2025-05-15 13:25:00,93.77,93.77,93.68,93.68,27712.0,93.2823,93.2823,93.1928,93.1928,27712.0
2025-05-15 13:30:00,93.68,93.69,93.64,93.65,18693.0,93.1928,93.2027,93.153,93.1629,18693.0
2025-05-15 13:35:00,93.63,93.69,93.6,93.65,13579.0,93.143,93.2027,93.1132,93.1629,13579.0
2025-05-15 13:40:00,93.67,93.77,93.63,93.76,153569.0,93.1828,93.2823,93.143,93.2723,153569.0
2025-05-15 13:45:00,93.76,93.79,93.73,93.76,67018.0,93.2723,93.3022,93.2425,93.2723,67018.0
2025-05-15 13:50:00,93.75,93.8,93.74,93.75,30890.0,93.2624,93.3121,93.2525,93.2624,30890.0
2025-05-15 13:55:00,93.74,93.74,93.7,93.71,9081.0,93.2525,93.2525,93.2127,93.2226,9081.0
2025-05-15 14:00:00,93.69,93.79,93.66,93.79,19047.0,93.2027,93.3022,93.1729,93.3022,19047.0
2025-05-15 14:05:00,93.79,93.89,93.78,93.87,24405.0,93.3022,93.4017,93.2922,93.3818,24405.0
2025-05-15 14:10:00,93.86,93.93,93.82,93.93,32558.0,93.3718,93.4415,93.332,93.4415,32558.0
2025-05-15 14:15:00,93.92,94.02,93.9,93.96,60102.0,93.4315,93.531,93.4116,93.4713,60102.0
2025-05-15 14:20:00,93.97,94.03,93.96,93.99,28880.0,93.4813,93.5409,93.4713,93.5012,28880.0
2025-05-15 14:25:00,93.99,94.01,93.97,94.01,24365.0,93.5012,93.521,93.4813,93.521,24365.0
2025-05-15 14:30:00,94.01,94.11,93.99,94.08,54815.0,93.521,93.6205,93.5012,93.5907,54815.0
2025-05-15 14:35:00,94.08,94.14,94.07,94.1,18835.0,93.5907,93.6504,93.5807,93.6106,18835.0
2025-05-15 14:40:00,94.1,94.13,94.07,94.09,14427.0,93.6106,93.6404,93.5807,93.6006,14427.0
2025-05-15 14:45:00,94.09,94.13,94.07,94.13,47060.0,93.6006,93.6404,93.5807,93.6404,47060.0
2025-05-15 14:50:00,94.12,94.13,94.07,94.11,22400.0,93.6305,93.6404,93.5807,93.6205,22400.0
2025-05-15 14:55:00,94.1,94.19,94.09,94.15,35539.0,93.6106,93.7001,93.6006,93.6603,35539.0
2025-05-15 15:00:00,94.15,94.16,94.07,94.14,22569.0,93.6603,93.6703,93.5807,93.6504,22569.0
2025-05-15 15:05:00,94.14,94.16,94.12,94.14,18941.0,93.6504,93.6703,93.6305,93.6504,18941.0
2025-05-15 15:10:00,94.13,94.15,94.05,94.08,16975.0,93.6404,93.6603,93.5608,93.5907,16975.0
2025-05-15 15:15:00,94.08,94.15,94.06,94.14,32522.0,93.5907,93.6603,93.5708,93.6504,32522.0
2025-05-15 15:20:00,94.15,94.21,94.13,94.19,26743.0,93.6603,93.72,93.6404,93.7001,26743.0
2025-05-15 15:25:00,94.18,94.27,94.16,94.26,27602.0,93.6902,93.7797,93.6703,93.7697,27602.0
2025-05-15 15:30:00,94.27,94.33,94.25,94.25,54744.0,93.7797,93.8394,93.7598,93.7598,54744.0
2025-05-15 15:35:00,94.25,94.31,94.24,94.26,45600.0,93.7598,93.8195,93.7499,93.7697,45600.0
2025-05-15 15:40:00,94.25,94.29,94.2,94.24,77022.0,93.7598,93.7996,93.7101,93.7499,77022.0
2025-05-15 15:45:00,94.25,94.31,94.22,94.22,94090.0,93.7598,93.8195,93.73,93.73,94090.0
2025-05-15 15:50:00,94.23,94.35,94.21,94.23,223888.0,93.7399,93.8593,93.72,93.7399,223888.0
2025-05-15 15:55:00,94.23,94.35,94.16,94.34,615596.0,93.7399,93.8593,93.6703,93.8493,615596.0
2025-05-16 09:30:00,94.62,94.72,94.17,94.34,73862.0,94.1279,94.2274,93.6802,93.8493,73862.0
2025-05-16 09:35:00,94.38,94.56,94.33,94.37,92303.0,93.8891,94.0682,93.8394,93.8792,92303.0
2025-05-16 09:40:00,94.41,94.46,94.32,94.4,45105.0,93.919,93.9687,93.8294,93.909,45105.0
2025-05-16 09:45:00,94.41,94.53,94.38,94.48,40254.0,93.919,94.0383,93.8891,93.9886,40254.0
2025-05-16 09:50:00,94.49,94.55,94.39,94.43,21960.0,93.9986,94.0582,93.8991,93.9389,21960.0
2025-05-16 09:55:00,94.44,94.56,94.44,94.55,33806.0,93.9488,94.0682,93.9488,94.0582,33806.0
2025-05-16 10:00:00,94.55,94.55,94.4,94.53,61391.0,94.0582,94.0582,93.909,94.0383,61391.0
2025-05-16 10:05:00,94.52,94.53,94.28,94.34,60548.0,94.0284,94.0383,93.7896,93.8493,60548.0
2025-05-16 10:10:00,94.34,94.46,94.34,94.4,33309.0,93.8493,93.9687,93.8493,93.909,33309.0
2025-05-16 10:15:00,94.41,94.55,94.41,94.53,50275.0,93.919,94.0582,93.919,94.0383,50275.0
2025-05-16 10:20:00,94.52,94.71,94.52,94.7,43985.0,94.0284,94.2174,94.0284,94.2075,43985.0
2025-05-16 10:25:00,94.7,94.71,94.62,94.65,35777.0,94.2075,94.2174,94.1279,94.1577,35777.0
2025-05-16 10:30:00,94.65,94.78,94.61,94.77,77085.0,94.1577,94.287,94.1179,94.2771,77085.0
2025-05-16 10:35:00,94.76,94.8,94.73,94.76,37743.0,94.2671,94.3069,94.2373,94.2671,37743.0
2025-05-16 10:40:00,94.77,94.88,94.76,94.8,83546.0,94.2771,94.3865,94.2671,94.3069,83546.0
2025-05-16 10:45:00,94.8,94.87,94.7,94.7,140772.0,94.3069,94.3766,94.2075,94.2075,140772.0
2025-05-16 10:50:00,94.71,94.74,94.6,94.65,73487.0,94.2174,94.2472,94.108,94.1577,73487.0
2025-05-16 10:55:00,94.66,94.74,94.65,94.71,170615.0,94.1677,94.2472,94.1577,94.2174,170615.0
2025-05-16 11:00:00,94.72,94.82,94.71,94.82,52390.0,94.2274,94.3268,94.2174,94.3268,52390.0
2025-05-16 11:05:00,94.83,94.92,94.83,94.89,25457.0,94.3368,94.4263,94.3368,94.3965,25457.0
2025-05-16 11:10:00,94.89,94.96,94.89,94.89,27268.0,94.3965,94.4661,94.3965,94.3965,27268.0
2025-05-16 11:15:00,94.91,94.96,94.89,94.94,36285.0,94.4164,94.4661,94.3965,94.4462,36285.0
2025-05-16 11:20:00,94.94,94.96,94.85,94.86,81939.0,94.4462,94.4661,94.3567,94.3666,81939.0
2025-05-16 11:25:00,94.86,94.92,94.83,94.9,71280.0,94.3666,94.4263,94.3368,94.4064,71280.0
2025-05-16 11:30:00,94.9,94.93,94.82,94.86,50582.0,94.4064,94.4363,94.3268,94.3666,50582.0
2025-05-16 11:35:00,94.87,94.95,94.87,94.91,23031.0,94.3766,94.4562,94.3766,94.4164,23031.0
2025-05-16 11:40:00,94.92,94.94,94.83,94.84,24849.0,94.4263,94.4462,94.3368,94.3467,24849.0
2025-05-16 11:45:00,94.84,94.85,94.73,94.77,16617.0,94.3467,94.3567,94.2373,94.2771,16617.0
2025-05-16 11:50:00,94.77,94.81,94.72,94.8,15224.0,94.2771,94.3169,94.2274,94.3069,15224.0
2025-05-16 11:55:00,94.81,94.83,94.78,94.83,12780.0,94.3169,94.3368,94.287,94.3368,12780.0
2025-05-16 12:00:00,94.83,94.98,94.82,94.97,25902.0,94.3368,94.486,94.3268,94.4761,25902.0
2025-05-16 12:05:00,94.97,94.97,94.9,94.97,18087.0,94.4761,94.4761,94.4064,94.4761,18087.0
2025-05-16 12:10:00,94.97,95.05,94.97,95.05,15669.0,94.4761,94.5556,94.4761,94.5556,15669.0
2025-05-16 12:15:00,95.04,95.05,94.96,94.97,8632.0,94.5457,94.5556,94.4661,94.4761,8632.0
2025-05-16 12:20:00,94.98,95.09,94.98,95.08,16783.0,94.486,94.5954,94.486,94.5855,16783.0
2025-05-16 12:25:00,95.07,95.09,95.03,95.08,52277.0,94.5755,94.5954,94.5357,94.5855,52277.0
2025-05-16 12:30:00,95.09,95.14,95.09,95.09,25494.0,94.5954,94.6452,94.5954,94.5954,25494.0
2025-05-16 12:35:00,95.09,95.13,95.08,95.09,28499.0,94.5954,94.6352,94.5855,94.5954,28499.0
2025-05-16 12:40:00,95.1,95.14,95.04,95.04,15557.0,94.6054,94.6452,94.5457,94.5457,15557.0
2025-05-16 12:45:00,95.05,95.05,95.0,95.01,15656.0,94.5556,94.5556,94.5059,94.5158,15656.0
2025-05-16 12:50:00,94.98,95.1,94.98,95.08,10470.0,94.486,94.6054,94.486,94.5855,10470.0
2025-05-16 12:55:00,95.08,95.09,95.02,95.02,7374.0,94.5855,94.5954,94.5258,94.5258,7374.0
2025-05-16 13:00:00,95.03,95.15,95.0,95.14,29329.0,94.5357,94.6551,94.5059,94.6452,29329.0
2025-05-16 13:05:00,95.14,95.15,95.11,95.14,15540.0,94.6452,94.6551,94.6153,94.6452,15540.0
2025-05-16 13:10:00,95.13,95.16,95.09,95.16,23465.0,94.6352,94.6651,94.5954,94.6651,23465.0
2025-05-16 13:15:00,95.16,95.26,95.16,95.24,85697.0,94.6651,94.7645,94.6651,94.7446,85697.0
2025-05-16 13:20:00,95.25,95.28,95.2,95.2,55648.0,94.7546,94.7844,94.7049,94.7049,55648.0
2025-05-16 13:25:00,95.19,95.2,95.15,95.15,19047.0,94.6949,94.7049,94.6551,94.6551,19047.0
2025-05-16 13:30:00,95.16,95.2,95.12,95.15,17600.0,94.6651,94.7049,94.6253,94.6551,17600.0
2025-05-16 13:35:00,95.15,95.19,95.14,95.16,21820.0,94.6551,94.6949,94.6452,94.6651,21820.0
2025-05-16 13:40:00,95.17,95.17,95.13,95.13,18586.0,94.675,94.675,94.6352,94.6352,18586.0
2025-05-16 13:45:00,95.13,95.15,95.11,95.12,15682.0,94.6352,94.6551,94.6153,94.6253,15682.0
2025-05-16 13:50:00,95.13,95.15,95.1,95.11,15728.0,94.6352,94.6551,94.6054,94.6153,15728.0
2025-05-16 13:55:00,95.1,95.19,95.08,95.18,21699.0,94.6054,94.6949,94.5855,94.685,21699.0
2025-05-16 14:00:00,95.17,95.24,95.14,95.24,15790.0,94.675,94.7446,94.6452,94.7446,15790.0
2025-05-16 14:05:00,95.23,95.25,95.18,95.19,17281.0,94.7347,94.7546,94.685,94.6949,17281.0
2025-05-16 14:10:00,95.18,95.18,95.12,95.15,19353.0,94.685,94.685,94.6253,94.6551,19353.0
2025-05-16 14:15:00,95.16,95.23,95.15,95.22,19129.0,94.6651,94.7347,94.6551,94.7248,19129.0
2025-05-16 14:20:00,95.21,95.26,95.19,95.2,20602.0,94.7148,94.7645,94.6949,94.7049,20602.0
2025-05-16 14:25:00,95.21,95.23,95.19,95.22,18265.0,94.7148,94.7347,94.6949,94.7248,18265.0
2025-05-16 14:30:00,95.21,95.24,95.16,95.2,16288.0,94.7148,94.7446,94.6651,94.7049,16288.0
2025-05-16 14:35:00,95.2,95.21,95.14,95.18,13270.0,94.7049,94.7148,94.6452,94.685,13270.0
2025-05-16 14:40:00,95.18,95.25,95.17,95.23,29183.0,94.685,94.7546,94.675,94.7347,29183.0
2025-05-16 14:45:00,95.23,95.26,95.2,95.23,13512.0,94.7347,94.7645,94.7049,94.7347,13512.0
2025-05-16 14:50:00,95.22,95.27,95.21,95.23,25263.0,94.7248,94.7745,94.7148,94.7347,25263.0
2025-05-16 14:55:00,95.23,95.29,95.23,95.24,20054.0,94.7347,94.7944,94.7347,94.7446,20054.0
2025-05-16 15:00:00,95.25,95.36,95.25,95.34,34623.0,94.7546,94.864,94.7546,94.8441,34623.0
2025-05-16 15:05:00,95.33,95.4,95.32,95.37,30279.0,94.8342,94.9038,94.8242,94.874,30279.0
2025-05-16 15:10:00,95.37,95.42,95.36,95.38,32227.0,94.874,94.9237,94.864,94.8839,32227.0
2025-05-16 15:15:00,95.39,95.44,95.38,95.41,52175.0,94.8939,94.9436,94.8839,94.9138,52175.0
2025-05-16 15:20:00,95.41,95.41,95.33,95.38,34745.0,94.9138,94.9138,94.8342,94.8839,34745.0
2025-05-16 15:25:00,95.39,95.4,95.34,95.39,46442.0,94.8939,94.9038,94.8441,94.8939,46442.0
2025-05-16 15:30:00,95.38,95.41,95.35,95.38,94026.0,94.8839,94.9138,94.8541,94.8839,94026.0
2025-05-16 15:35:00,95.39,95.42,95.37,95.4,89204.0,94.8939,94.9237,94.874,94.9038,89204.0
2025-05-16 15:40:00,95.39,95.44,95.37,95.41,80878.0,94.8939,94.9436,94.874,94.9138,80878.0
2025-05-16 15:45:00,95.41,95.47,95.35,95.4,122076.0,94.9138,94.9735,94.8541,94.9038,122076.0
2025-05-16 15:50:00,95.39,95.5,95.33,95.44,167174.0,94.8939,95.0033,94.8342,94.9436,167174.0
2025-05-16 15:55:00,95.44,95.57,95.42,95.52,519101.0,94.9436,95.0729,94.9237,95.0232,519101.0
2025-05-19 09:30:00,94.61,94.91,94.54,94.84,166230.0,94.1179,94.4164,94.0483,94.3467,166230.0
2025-05-19 09:35:00,94.85,94.95,94.65,94.73,98049.0,94.3567,94.4562,94.1577,94.2373,98049.0
2025-05-19 09:40:00,94.74,94.84,94.68,94.73,40394.0,94.2472,94.3467,94.1876,94.2373,40394.0
2025-05-19 09:45:00,94.72,94.92,94.71,94.84,38867.0,94.2274,94.4263,94.2174,94.3467,38867.0
2025-05-19 09:50:00,94.85,94.91,94.76,94.88,51391.0,94.3567,94.4164,94.2671,94.3865,51391.0
2025-05-19 09:55:00,94.89,94.92,94.78,94.85,73989.0,94.3965,94.4263,94.287,94.3567,73989.0
2025-05-19 10:00:00,94.84,95.04,94.83,95.03,43802.0,94.3467,94.5457,94.3368,94.5357,43802.0
2025-05-19 10:05:00,95.02,95.13,95.02,95.05,80146.0,94.5258,94.6352,94.5258,94.5556,80146.0
2025-05-19 10:10:00,95.07,95.1,94.95,95.1,35834.0,94.5755,94.6054,94.4562,94.6054,35834.0
2025-05-19 10:15:00,95.12,95.24,95.12,95.24,36325.0,94.6253,94.7446,94.6253,94.7446,36325.0
2025-05-19 10:20:00,95.24,95.29,95.13,95.19,53072.0,94.7446,94.7944,94.6352,94.6949,53072.0
2025-05-19 10:25:00,95.2,95.29,95.16,95.28,95925.0,94.7049,94.7944,94.6651,94.7844,95925.0
2025-05-19 10:30:00,95.28,95.44,95.24,95.43,53494.0,94.7844,94.9436,94.7446,94.9337,53494.0
2025-05-19 10:35:00,95.43,95.5,95.39,95.44,252737.0,94.9337,95.0033,94.8939,94.9436,252737.0
2025-05-19 10:40:00,95.43,95.46,95.32,95.33,53871.0,94.9337,94.9635,94.8242,94.8342,53871.0
2025-05-19 10:45:00,95.31,95.35,95.25,95.33,22702.0,94.8143,94.8541,94.7546,94.8342,22702.0
2025-05-19 10:50:00,95.32,95.36,95.25,95.27,31300.0,94.8242,94.864,94.7546,94.7745,31300.0
2025-05-19 10:55:00,95.27,95.29,95.2,95.21,56396.0,94.7745,94.7944,94.7049,94.7148,56396.0
2025-05-19 11:00:00,95.22,95.36,95.2,95.36,46896.0,94.7248,94.864,94.7049,94.864,46896.0
2025-05-19 11:05:00,95.36,95.38,95.3,95.35,41730.0,94.864,94.8839,94.8043,94.8541,41730.0
2025-05-19 11:10:00,95.34,95.43,95.34,95.36,38686.0,94.8441,94.9337,94.8441,94.864,38686.0
2025-05-19 11:15:00,95.37,95.38,95.32,95.37,20544.0,94.874,94.8839,94.8242,94.874,20544.0
2025-05-19 11:20:00,95.37,95.43,95.34,95.4,24362.0,94.874,94.9337,94.8441,94.9038,24362.0
2025-05-19 11:25:00,95.42,95.42,95.32,95.32,38423.0,94.9237,94.9237,94.8242,94.8242,38423.0
2025-05-19 11:30:00,95.34,95.39,95.31,95.31,24274.0,94.8441,94.8939,94.8143,94.8143,24274.0
2025-05-19 11:35:00,95.3,95.37,95.29,95.34,6465.0,94.8043,94.874,94.7944,94.8441,6465.0
2025-05-19 11:40:00,95.36,95.47,95.35,95.44,27060.0,94.864,94.9735,94.8541,94.9436,27060.0
2025-05-19 11:45:00,95.46,95.48,95.34,95.35,36550.0,94.9635,94.9834,94.8441,94.8541,36550.0
2025-05-19 11:50:00,95.35,95.37,95.3,95.35,23987.0,94.8541,94.874,94.8043,94.8541,23987.0
2025-05-19 11:55:00,95.34,95.38,95.29,95.36,41519.0,94.8441,94.8839,94.7944,94.864,41519.0
2025-05-19 12:00:00,95.36,95.41,95.36,95.41,9196.0,94.864,94.9138,94.864,94.9138,9196.0
2025-05-19 12:05:00,95.41,95.41,95.36,95.38,10612.0,94.9138,94.9138,94.864,94.8839,10612.0
2025-05-19 12:10:00,95.37,95.37,95.31,95.34,23932.0,94.874,94.874,94.8143,94.8441,23932.0
2025-05-19 12:15:00,95.34,95.42,95.33,95.37,45099.0,94.8441,94.9237,94.8342,94.874,45099.0
2025-05-19 12:20:00,95.36,95.41,95.35,95.38,12800.0,94.864,94.9138,94.8541,94.8839,12800.0
2025-05-19 12:25:00,95.38,95.4,95.34,95.4,28562.0,94.8839,94.9038,94.8441,94.9038,28562.0
2025-05-19 12:30:00,95.39,95.44,95.38,95.42,14459.0,94.8939,94.9436,94.8839,94.9237,14459.0
2025-05-19 12:35:00,95.42,95.52,95.42,95.5,37691.0,94.9237,95.0232,94.9237,95.0033,37691.0
2025-05-19 12:40:00,95.51,95.52,95.45,95.5,17637.0,95.0132,95.0232,94.9536,95.0033,17637.0
2025-05-19 12:45:00,95.51,95.53,95.48,95.51,38484.0,95.0132,95.0331,94.9834,95.0132,38484.0
2025-05-19 12:50:00,95.51,95.59,95.51,95.56,21240.0,95.0132,95.0928,95.0132,95.063,21240.0
2025-05-19 12:55:00,95.57,95.6,95.53,95.53,22246.0,95.0729,95.1028,95.0331,95.0331,22246.0
2025-05-19 13:00:00,95.54,95.61,95.52,95.6,19716.0,95.0431,95.1127,95.0232,95.1028,19716.0
2025-05-19 13:05:00,95.59,95.67,95.54,95.67,15066.0,95.0928,95.1724,95.0431,95.1724,15066.0
2025-05-19 13:10:00,95.67,95.67,95.62,95.62,10775.0,95.1724,95.1724,95.1227,95.1227,10775.0
2025-05-19 13:15:00,95.62,95.62,95.57,95.57,17050.0,95.1227,95.1227,95.0729,95.0729,17050.0
2025-05-19 13:20:00,95.56,95.63,95.56,95.62,8645.0,95.063,95.1326,95.063,95.1227,8645.0
2025-05-19 13:25:00,95.63,95.65,95.59,95.61,15487.0,95.1326,95.1525,95.0928,95.1127,15487.0
2025-05-19 13:30:00,95.61,95.66,95.58,95.64,29597.0,95.1127,95.1625,95.0829,95.1426,29597.0
2025-05-19 13:35:00,95.63,95.64,95.58,95.6,26483.0,95.1326,95.1426,95.0829,95.1028,26483.0
2025-05-19 13:40:00,95.6,95.64,95.57,95.61,15646.0,95.1028,95.1426,95.0729,95.1127,15646.0
2025-05-19 13:45:00,95.6,95.61,95.55,95.58,15691.0,95.1028,95.1127,95.053,95.0829,15691.0
2025-05-19 13:50:00,95.57,95.6,95.52,95.54,13957.0,95.0729,95.1028,95.0232,95.0431,13957.0
2025-05-19 13:55:00,95.53,95.55,95.51,95.54,10930.0,95.0331,95.053,95.0132,95.0431,10930.0
2025-05-19 14:00:00,95.54,95.62,95.52,95.6,18176.0,95.0431,95.1227,95.0232,95.1028,18176.0
2025-05-19 14:05:00,95.61,95.63,95.57,95.61,15159.0,95.1127,95.1326,95.0729,95.1127,15159.0
2025-05-19 14:10:00,95.6,95.6,95.55,95.58,11880.0,95.1028,95.1028,95.053,95.0829,11880.0
2025-05-19 14:15:00,95.59,95.59,95.52,95.56,10354.0,95.0928,95.0928,95.0232,95.063,10354.0
2025-05-19 14:20:00,95.55,95.57,95.51,95.53,18671.0,95.053,95.0729,95.0132,95.0331,18671.0
2025-05-19 14:25:00,95.54,95.61,95.54,95.57,17999.0,95.0431,95.1127,95.0431,95.0729,17999.0
2025-05-19 14:30:00,95.56,95.61,95.54,95.56,28391.0,95.063,95.1127,95.0431,95.063,28391.0
2025-05-19 14:35:00,95.57,95.61,95.55,95.6,52194.0,95.0729,95.1127,95.053,95.1028,52194.0
2025-05-19 14:40:00,95.6,95.64,95.58,95.63,19076.0,95.1028,95.1426,95.0829,95.1326,19076.0
2025-05-19 14:45:00,95.63,95.63,95.58,95.59,17353.0,95.1326,95.1326,95.0829,95.0928,17353.0
2025-05-19 14:50:00,95.59,95.6,95.56,95.58,17690.0,95.0928,95.1028,95.063,95.0829,17690.0
2025-05-19 14:55:00,95.58,95.6,95.53,95.57,22659.0,95.0829,95.1028,95.0331,95.0729,22659.0
2025-05-19 15:00:00,95.58,95.6,95.51,95.52,38975.0,95.0829,95.1028,95.0132,95.0232,38975.0
2025-05-19 15:05:00,95.52,95.55,95.48,95.55,44807.0,95.0232,95.053,94.9834,95.053,44807.0
2025-05-19 15:10:00,95.55,95.58,95.52,95.53,23579.0,95.053,95.0829,95.0232,95.0331,23579.0
2025-05-19 15:15:00,95.53,95.54,95.48,95.49,22025.0,95.0331,95.0431,94.9834,94.9933,22025.0
2025-05-19 15:20:00,95.49,95.53,95.45,95.46,42632.0,94.9933,95.0331,94.9536,94.9635,42632.0
2025-05-19 15:25:00,95.46,95.48,95.42,95.47,35206.0,94.9635,94.9834,94.9237,94.9735,35206.0
2025-05-19 15:30:00,95.47,95.52,95.46,95.47,30866.0,94.9735,95.0232,94.9635,94.9735,30866.0
2025-05-19 15:35:00,95.47,95.57,95.47,95.56,29447.0,94.9735,95.0729,94.9735,95.063,29447.0
2025-05-19 15:40:00,95.56,95.58,95.53,95.55,27085.0,95.063,95.0829,95.0331,95.053,27085.0
2025-05-19 15:45:00,95.56,95.57,95.51,95.54,42734.0,95.063,95.0729,95.0132,95.0431,42734.0
2025-05-19 15:50:00,95.54,95.68,95.54,95.59,119632.0,95.0431,95.1824,95.0431,95.0928,119632.0
2025-05-19 15:55:00,95.59,95.65,95.54,95.61,281034.0,95.0928,95.1525,95.0431,95.1127,281034.0
2025-05-20 09:30:00,95.02,95.22,94.85,95.21,72989.0,94.5258,94.7248,94.3567,94.7148,72989.0
2025-05-20 09:35:00,95.19,95.37,95.13,95.28,81809.0,94.6949,94.874,94.6352,94.7844,81809.0
2025-05-20 09:40:00,95.25,95.29,95.14,95.18,64473.0,94.7546,94.7944,94.6452,94.685,64473.0
2025-05-20 09:45:00,95.18,95.28,95.18,95.21,35595.0,94.685,94.7844,94.685,94.7148,35595.0
2025-05-20 09:50:00,95.2,95.27,95.17,95.17,33042.0,94.7049,94.7745,94.675,94.675,33042.0
2025-05-20 09:55:00,95.16,95.29,95.16,95.28,15390.0,94.6651,94.7944,94.6651,94.7844,15390.0
2025-05-20 10:00:00,95.27,95.28,95.23,95.26,18357.0,94.7745,94.7844,94.7347,94.7645,18357.0
2025-05-20 10:05:00,95.27,95.35,95.23,95.28,59912.0,94.7745,94.8541,94.7347,94.7844,59912.0
2025-05-20 10:10:00,95.28,95.33,95.25,95.33,12363.0,94.7844,94.8342,94.7546,94.8342,12363.0
2025-05-20 10:15:00,95.34,95.35,95.15,95.21,45025.0,94.8441,94.8541,94.6551,94.7148,45025.0
2025-05-20 10:20:00,95.2,95.26,95.15,95.15,29984.0,94.7049,94.7645,94.6551,94.6551,29984.0
2025-05-20 10:25:00,95.15,95.21,95.14,95.17,8529.0,94.6551,94.7148,94.6452,94.675,8529.0
2025-05-20 10:30:00,95.17,95.19,95.13,95.16,21617.0,94.675,94.6949,94.6352,94.6651,21617.0
2025-05-20 10:35:00,95.17,95.24,95.12,95.22,37458.0,94.675,94.7446,94.6253,94.7248,37458.0
2025-05-20 10:40:00,95.24,95.29,95.24,95.26,21857.0,94.7446,94.7944,94.7446,94.7645,21857.0
2025-05-20 10:45:00,95.26,95.32,95.25,95.3,13741.0,94.7645,94.8242,94.7546,94.8043,13741.0
2025-05-20 10:50:00,95.3,95.3,95.21,95.23,18369.0,94.8043,94.8043,94.7148,94.7347,18369.0
2025-05-20 10:55:00,95.23,95.27,95.18,95.18,33186.0,94.7347,94.7745,94.685,94.685,33186.0
2025-05-20 11:00:00,95.17,95.25,95.1,95.22,42094.0,94.675,94.7546,94.6054,94.7248,42094.0
2025-05-20 11:05:00,95.21,95.29,95.19,95.29,19920.0,94.7148,94.7944,94.6949,94.7944,19920.0
2025-05-20 11:10:00,95.3,95.39,95.29,95.39,14457.0,94.8043,94.8939,94.7944,94.8939,14457.0
2025-05-20 11:15:00,95.39,95.45,95.38,95.38,41007.0,94.8939,94.9536,94.8839,94.8839,41007.0
2025-05-20 11:20:00,95.38,95.42,95.33,95.33,33948.0,94.8839,94.9237,94.8342,94.8342,33948.0
2025-05-20 11:25:00,95.32,95.37,95.3,95.34,14449.0,94.8242,94.874,94.8043,94.8441,14449.0
2025-05-20 11:30:00,95.34,95.35,95.25,95.28,15720.0,94.8441,94.8541,94.7546,94.7844,15720.0
2025-05-20 11:35:00,95.29,95.29,95.24,95.24,19527.0,94.7944,94.7944,94.7446,94.7446,19527.0
2025-05-20 11:40:00,95.25,95.26,95.15,95.16,9926.0,94.7546,94.7645,94.6551,94.6651,9926.0
2025-05-20 11:45:00,95.15,95.19,95.13,95.13,23103.0,94.6551,94.6949,94.6352,94.6352,23103.0
2025-05-20 11:50:00,95.14,95.18,95.12,95.18,9300.0,94.6452,94.685,94.6253,94.685,9300.0
2025-05-20 11:55:00,95.18,95.21,95.14,95.16,13234.0,94.685,94.7148,94.6452,94.6651,13234.0
2025-05-20 12:00:00,95.16,95.17,95.1,95.1,10840.0,94.6651,94.675,94.6054,94.6054,10840.0
2025-05-20 12:05:00,95.11,95.11,95.04,95.05,20735.0,94.6153,94.6153,94.5457,94.5556,20735.0
2025-05-20 12:10:00,95.04,95.08,94.99,95.04,16552.0,94.5457,94.5855,94.4959,94.5457,16552.0
2025-05-20 12:15:00,95.05,95.06,94.98,94.99,16012.0,94.5556,94.5656,94.486,94.4959,16012.0
2025-05-20 12:20:00,94.99,95.02,94.93,94.93,22640.0,94.4959,94.5258,94.4363,94.4363,22640.0
2025-05-20 12:25:00,94.93,94.95,94.89,94.92,32161.0,94.4363,94.4562,94.3965,94.4263,32161.0
2025-05-20 12:30:00,94.93,94.96,94.91,94.92,49276.0,94.4363,94.4661,94.4164,94.4263,49276.0
2025-05-20 12:35:00,94.93,94.97,94.92,94.95,27324.0,94.4363,94.4761,94.4263,94.4562,27324.0
2025-05-20 12:40:00,94.96,95.01,94.91,95.0,31158.0,94.4661,94.5158,94.4164,94.5059,31158.0
2025-05-20 12:45:00,95.0,95.01,94.97,94.98,58989.0,94.5059,94.5158,94.4761,94.486,58989.0
2025-05-20 12:50:00,94.99,95.05,94.97,95.05,46728.0,94.4959,94.5556,94.4761,94.5556,46728.0
2025-05-20 12:55:00,95.06,95.1,95.06,95.09,19079.0,94.5656,94.6054,94.5656,94.5954,19079.0
2025-05-20 13:00:00,95.08,95.14,95.08,95.1,17702.0,94.5855,94.6452,94.5855,94.6054,17702.0
2025-05-20 13:05:00,95.1,95.14,95.1,95.12,22199.0,94.6054,94.6452,94.6054,94.6253,22199.0
2025-05-20 13:10:00,95.13,95.18,95.1,95.17,15047.0,94.6352,94.685,94.6054,94.675,15047.0
2025-05-20 13:15:00,95.17,95.21,95.16,95.2,12120.0,94.675,94.7148,94.6651,94.7049,12120.0
2025-05-20 13:20:00,95.19,95.2,95.13,95.15,19220.0,94.6949,94.7049,94.6352,94.6551,19220.0
2025-05-20 13:25:00,95.15,95.21,95.15,95.2,12824.0,94.6551,94.7148,94.6551,94.7049,12824.0
2025-05-20 13:30:00,95.2,95.22,95.16,95.19,10998.0,94.7049,94.7248,94.6651,94.6949,10998.0
2025-05-20 13:35:00,95.19,95.22,95.16,95.19,27389.0,94.6949,94.7248,94.6651,94.6949,27389.0
2025-05-20 13:40:00,95.19,95.2,95.15,95.17,13186.0,94.6949,94.7049,94.6551,94.675,13186.0
2025-05-20 13:45:00,95.17,95.17,95.14,95.15,25334.0,94.675,94.675,94.6452,94.6551,25334.0
2025-05-20 13:50:00,95.15,95.15,95.11,95.15,10704.0,94.6551,94.6551,94.6153,94.6551,10704.0
2025-05-20 13:55:00,95.15,95.2,95.14,95.19,20510.0,94.6551,94.7049,94.6452,94.6949,20510.0
2025-05-20 14:00:00,95.18,95.18,95.12,95.14,7818.0,94.685,94.685,94.6253,94.6452,7818.0
2025-05-20 14:05:00,95.15,95.16,95.12,95.12,6045.0,94.6551,94.6651,94.6253,94.6253,6045.0
2025-05-20 14:10:00,95.13,95.18,95.12,95.16,22780.0,94.6352,94.685,94.6253,94.6651,22780.0
2025-05-20 14:15:00,95.17,95.17,95.09,95.12,28032.0,94.675,94.675,94.5954,94.6253,28032.0
2025-05-20 14:20:00,95.1,95.1,94.91,95.06,152382.0,94.6054,94.6054,94.4164,94.5656,152382.0
2025-05-20 14:25:00,95.06,95.09,94.92,94.93,34998.0,94.5656,94.5954,94.4263,94.4363,34998.0
2025-05-20 14:30:00,94.92,94.97,94.88,94.92,43739.0,94.4263,94.4761,94.3865,94.4263,43739.0
2025-05-20 14:35:00,94.92,95.03,94.91,95.01,30129.0,94.4263,94.5357,94.4164,94.5158,30129.0
2025-05-20 14:40:00,95.0,95.02,94.96,94.99,28045.0,94.5059,94.5258,94.4661,94.4959,28045.0
2025-05-20 14:45:00,94.99,95.02,94.97,95.02,23704.0,94.4959,94.5258,94.4761,94.5258,23704.0
2025-05-20 14:50:00,95.02,95.05,94.95,94.96,35433.0,94.5258,94.5556,94.4562,94.4661,35433.0
2025-05-20 14:55:00,94.96,95.02,94.96,94.99,24771.0,94.4661,94.5258,94.4661,94.4959,24771.0
2025-05-20 15:00:00,94.99,94.99,94.82,94.84,29456.0,94.4959,94.4959,94.3268,94.3467,29456.0
2025-05-20 15:05:00,94.86,94.94,94.83,94.93,18020.0,94.3666,94.4462,94.3368,94.4363,18020.0
2025-05-20 15:10:00,94.94,94.96,94.9,94.94,18091.0,94.4462,94.4661,94.4064,94.4462,18091.0
2025-05-20 15:15:00,94.95,95.0,94.92,94.97,14763.0,94.4562,94.5059,94.4263,94.4761,14763.0
2025-05-20 15:20:00,94.97,95.0,94.9,94.94,36367.0,94.4761,94.5059,94.4064,94.4462,36367.0
2025-05-20 15:25:00,94.93,94.98,94.9,94.91,22788.0,94.4363,94.486,94.4064,94.4164,22788.0
2025-05-20 15:30:00,94.91,95.04,94.91,95.02,57909.0,94.4164,94.5457,94.4164,94.5258,57909.0
2025-05-20 15:35:00,95.02,95.07,95.02,95.06,48635.0,94.5258,94.5755,94.5258,94.5656,48635.0
2025-05-20 15:40:00,95.06,95.09,95.01,95.03,40616.0,94.5656,94.5954,94.5158,94.5357,40616.0
2025-05-20 15:45:00,95.03,95.11,95.0,95.01,66519.0,94.5357,94.6153,94.5059,94.5158,66519.0
2025-05-20 15:50:00,95.0,95.14,94.97,95.1,121791.0,94.5059,94.6452,94.4761,94.6054,121791.0
2025-05-20 15:55:00,95.1,95.12,95.04,95.09,428701.0,94.6054,94.6253,94.5457,94.5954,428701.0
2025-05-21 09:30:00,94.47,94.77,94.47,94.63,138198.0,93.9787,94.2771,93.9787,94.1378,138198.0
2025-05-21 09:35:00,94.63,94.63,94.41,94.45,93225.0,94.1378,94.1378,93.919,93.9588,93225.0
2025-05-21 09:40:00,94.44,94.45,94.29,94.39,68256.0,93.9488,93.9588,93.7996,93.8991,68256.0
2025-05-21 09:45:00,94.39,94.43,94.17,94.22,50254.0,93.8991,93.9389,93.6802,93.73,50254.0
2025-05-21 09:50:00,94.23,94.3,94.15,94.26,51864.0,93.7399,93.8095,93.6603,93.7697,51864.0
2025-05-21 09:55:00,94.27,94.29,94.16,94.21,33285.0,93.7797,93.7996,93.6703,93.72,33285.0
2025-05-21 10:00:00,94.21,94.46,94.21,94.36,163208.0,93.72,93.9687,93.72,93.8692,163208.0
2025-05-21 10:05:00,94.36,94.42,94.23,94.25,71242.0,93.8692,93.9289,93.7399,93.7598,71242.0
2025-05-21 10:10:00,94.26,94.32,94.16,94.31,59366.0,93.7697,93.8294,93.6703,93.8195,59366.0
2025-05-21 10:15:00,94.31,94.37,94.3,94.34,63122.0,93.8195,93.8792,93.8095,93.8493,63122.0
2025-05-21 10:20:00,94.34,94.43,94.32,94.33,53293.0,93.8493,93.9389,93.8294,93.8394,53293.0
2025-05-21 10:25:00,94.31,94.32,94.04,94.04,58088.0,93.8195,93.8294,93.5509,93.5509,58088.0
2025-05-21 10:30:00,94.04,94.05,93.82,93.89,68904.0,93.5509,93.5608,93.332,93.4017,68904.0
2025-05-21 10:35:00,93.89,94.03,93.89,93.98,43608.0,93.4017,93.5409,93.4017,93.4912,43608.0
2025-05-21 10:40:00,93.98,94.07,93.92,93.93,57702.0,93.4912,93.5807,93.4315,93.4415,57702.0
2025-05-21 10:45:00,93.94,93.95,93.8,93.89,59872.0,93.4514,93.4614,93.3121,93.4017,59872.0
2025-05-21 10:50:00,93.91,93.91,93.84,93.89,29982.0,93.4216,93.4216,93.3519,93.4017,29982.0
2025-05-21 10:55:00,93.9,94.05,93.9,94.05,20691.0,93.4116,93.5608,93.4116,93.5608,20691.0
2025-05-21 11:00:00,94.05,94.05,93.94,93.95,22229.0,93.5608,93.5608,93.4514,93.4614,22229.0
2025-05-21 11:05:00,93.95,94.12,93.89,94.11,34074.0,93.4614,93.6305,93.4017,93.6205,34074.0
2025-05-21 11:10:00,94.09,94.25,94.06,94.24,38077.0,93.6006,93.7598,93.5708,93.7499,38077.0
2025-05-21 11:15:00,94.25,94.28,94.17,94.23,41151.0,93.7598,93.7896,93.6802,93.7399,41151.0
2025-05-21 11:20:00,94.25,94.27,94.21,94.25,29642.0,93.7598,93.7797,93.72,93.7598,29642.0
2025-05-21 11:25:00,94.25,94.25,94.18,94.2,15628.0,93.7598,93.7598,93.6902,93.7101,15628.0
2025-05-21 11:30:00,94.21,94.25,94.18,94.2,33248.0,93.72,93.7598,93.6902,93.7101,33248.0
2025-05-21 11:35:00,94.2,94.2,94.13,94.2,29676.0,93.7101,93.7101,93.6404,93.7101,29676.0
2025-05-21 11:40:00,94.2,94.23,94.13,94.15,18181.0,93.7101,93.7399,93.6404,93.6603,18181.0
2025-05-21 11:45:00,94.14,94.2,94.13,94.18,14820.0,93.6504,93.7101,93.6404,93.6902,14820.0
2025-05-21 11:50:00,94.18,94.28,94.17,94.28,15202.0,93.6902,93.7896,93.6802,93.7896,15202.0
2025-05-21 11:55:00,94.28,94.29,94.18,94.2,25545.0,93.7896,93.7996,93.6902,93.7101,25545.0
2025-05-21 12:00:00,94.2,94.22,94.1,94.11,23296.0,93.7101,93.73,93.6106,93.6205,23296.0
2025-05-21 12:05:00,94.1,94.16,94.09,94.16,13027.0,93.6106,93.6703,93.6006,93.6703,13027.0
2025-05-21 12:10:00,94.16,94.16,94.03,94.09,21757.0,93.6703,93.6703,93.5409,93.6006,21757.0
2025-05-21 12:15:00,94.08,94.1,94.05,94.05,12280.0,93.5907,93.6106,93.5608,93.5608,12280.0
2025-05-21 12:20:00,94.05,94.05,94.0,94.02,25059.0,93.5608,93.5608,93.5111,93.531,25059.0
2025-05-21 12:25:00,94.02,94.05,93.95,93.98,17101.0,93.531,93.5608,93.4614,93.4912,17101.0
2025-05-21 12:30:00,93.98,94.12,93.97,94.12,28544.0,93.4912,93.6305,93.4813,93.6305,28544.0
2025-05-21 12:35:00,94.11,94.15,94.06,94.06,17378.0,93.6205,93.6603,93.5708,93.5708,17378.0
2025-05-21 12:40:00,94.06,94.1,94.03,94.03,23632.0,93.5708,93.6106,93.5409,93.5409,23632.0
2025-05-21 12:45:00,94.03,94.1,94.01,94.09,22276.0,93.5409,93.6106,93.521,93.6006,22276.0
2025-05-21 12:50:00,94.09,94.16,94.07,94.14,16084.0,93.6006,93.6703,93.5807,93.6504,16084.0
2025-05-21 12:55:00,94.15,94.15,94.03,94.03,34024.0,93.6603,93.6603,93.5409,93.5409,34024.0
2025-05-21 13:00:00,94.04,94.1,93.95,93.97,54123.0,93.5509,93.6106,93.4614,93.4813,54123.0
2025-05-21 13:05:00,93.99,94.0,93.8,93.82,31905.0,93.5012,93.5111,93.3121,93.332,31905.0
2025-05-21 13:10:00,93.8,93.82,93.73,93.73,87629.0,93.3121,93.332,93.2425,93.2425,87629.0
2025-05-21 13:15:00,93.74,93.74,93.37,93.44,128826.0,93.2525,93.2525,92.8844,92.954,128826.0
2025-05-21 13:20:00,93.43,93.44,93.2,93.21,243565.0,92.9441,92.954,92.7153,92.7252,243565.0
2025-05-21 13:25:00,93.21,93.25,93.06,93.09,106068.0,92.7252,92.765,92.576,92.6058,106068.0
2025-05-21 13:30:00,93.09,93.34,92.99,93.24,96043.0,92.6058,92.8545,92.5064,92.7551,96043.0
2025-05-21 13:35:00,93.23,93.44,93.19,93.44,63770.0,92.7451,92.954,92.7053,92.954,63770.0
2025-05-21 13:40:00,93.44,93.44,93.3,93.33,35728.0,92.954,92.954,92.8147,92.8446,35728.0
2025-05-21 13:45:00,93.31,93.34,93.2,93.25,74581.0,92.8247,92.8545,92.7153,92.765,74581.0
2025-05-21 13:50:00,93.22,93.29,93.11,93.15,48781.0,92.7352,92.8048,92.6257,92.6655,48781.0
2025-05-21 13:55:00,93.15,93.18,93.05,93.08,58771.0,92.6655,92.6954,92.566,92.5959,58771.0
2025-05-21 14:00:00,93.08,93.12,92.92,92.94,40418.0,92.5959,92.6357,92.4367,92.4566,40418.0
2025-05-21 14:05:00,92.93,93.02,92.9,92.98,40857.0,92.4467,92.5362,92.4168,92.4964,40857.0
2025-05-21 14:10:00,92.98,93.0,92.8,92.88,111779.0,92.4964,92.5163,92.3173,92.3969,111779.0
2025-05-21 14:15:00,92.88,92.91,92.71,92.71,206166.0,92.3969,92.4268,92.2278,92.2278,206166.0
2025-05-21 14:20:00,92.7,92.72,92.64,92.7,87960.0,92.2179,92.2378,92.1582,92.2179,87960.0
2025-05-21 14:25:00,92.69,92.79,92.69,92.76,72189.0,92.2079,92.3074,92.2079,92.2775,72189.0
2025-05-21 14:30:00,92.76,92.9,92.75,92.9,63408.0,92.2775,92.4168,92.2676,92.4168,63408.0
2025-05-21 14:35:00,92.9,92.93,92.78,92.82,69770.0,92.4168,92.4467,92.2974,92.3372,69770.0
2025-05-21 14:40:00,92.83,92.85,92.78,92.78,19506.0,92.3472,92.3671,92.2974,92.2974,19506.0
2025-05-21 14:45:00,92.79,92.81,92.61,92.64,98879.0,92.3074,92.3273,92.1283,92.1582,98879.0
2025-05-21 14:50:00,92.63,92.67,92.58,92.6,124637.0,92.1482,92.188,92.0985,92.1184,124637.0
2025-05-21 14:55:00,92.59,92.63,92.51,92.52,122638.0,92.1084,92.1482,92.0288,92.0388,122638.0
2025-05-21 15:00:00,92.52,92.65,92.51,92.6,100248.0,92.0388,92.1681,92.0288,92.1184,100248.0
2025-05-21 15:05:00,92.61,92.67,92.44,92.46,106142.0,92.1283,92.188,91.9592,91.9791,106142.0
2025-05-21 15:10:00,92.44,92.62,92.44,92.6,81289.0,91.9592,92.1383,91.9592,92.1184,81289.0
2025-05-21 15:15:00,92.58,92.68,92.56,92.59,63949.0,92.0985,92.198,92.0786,92.1084,63949.0
2025-05-21 15:20:00,92.59,92.61,92.43,92.45,126306.0,92.1084,92.1283,91.9493,91.9692,126306.0
2025-05-21 15:25:00,92.44,92.5,92.43,92.45,110237.0,91.9592,92.0189,91.9493,91.9692,110237.0
2025-05-21 15:30:00,92.45,92.71,92.44,92.67,99530.0,91.9692,92.2278,91.9592,92.188,99530.0
2025-05-21 15:35:00,92.66,92.77,92.64,92.77,97112.0,92.1781,92.2875,92.1582,92.2875,97112.0
2025-05-21 15:40:00,92.77,92.85,92.71,92.81,68947.0,92.2875,92.3671,92.2278,92.3273,68947.0
2025-05-21 15:45:00,92.81,92.84,92.63,92.63,146206.0,92.3273,92.3571,92.1482,92.1482,146206.0
2025-05-21 15:50:00,92.64,92.68,92.51,92.53,240875.0,92.1582,92.198,92.0288,92.0487,240875.0
2025-05-21 15:55:00,92.53,92.59,92.47,92.5,453184.0,92.0487,92.1084,91.9891,92.0189,453184.0
2025-05-22 09:30:00,92.66,92.71,92.17,92.32,144242.0,92.1781,92.2278,91.6906,91.8398,144242.0
2025-05-22 09:35:00,92.29,92.35,92.15,92.32,105552.0,91.81,91.8697,91.6707,91.8398,105552.0
2025-05-22 09:40:00,92.3,92.44,92.25,92.27,64330.0,91.8199,91.9592,91.7702,91.7901,64330.0
2025-05-22 09:45:00,92.28,92.31,91.98,92.05,60129.0,91.8,91.8299,91.5016,91.5712,60129.0
2025-05-22 09:50:00,92.05,92.06,91.93,92.01,46969.0,91.5712,91.5812,91.4519,91.5314,46969.0
2025-05-22 09:55:00,92.02,92.02,91.87,91.97,53809.0,91.5414,91.5414,91.3922,91.4917,53809.0
2025-05-22 10:00:00,91.99,92.15,91.95,92.09,69118.0,91.5116,91.6707,91.4718,91.611,69118.0
2025-05-22 10:05:00,92.07,92.21,92.04,92.15,50601.0,91.5911,91.7304,91.5613,91.6707,50601.0
2025-05-22 10:10:00,92.15,92.15,91.93,91.94,54856.0,91.6707,91.6707,91.4519,91.4618,54856.0
2025-05-22 10:15:00,91.93,91.98,91.86,91.97,49315.0,91.4519,91.5016,91.3822,91.4917,49315.0
2025-05-22 10:20:00,91.96,91.96,91.61,91.62,42502.0,91.4817,91.4817,91.1335,91.1435,42502.0
2025-05-22 10:25:00,91.63,91.64,91.53,91.53,41765.0,91.1534,91.1634,91.0539,91.0539,41765.0
2025-05-22 10:30:00,91.53,91.56,91.43,91.45,72262.0,91.0539,91.0838,90.9545,90.9744,72262.0
2025-05-22 10:35:00,91.45,91.47,91.4,91.44,77633.0,90.9744,90.9943,90.9246,90.9644,77633.0
2025-05-22 10:40:00,91.44,91.65,91.41,91.61,70718.0,90.9644,91.1733,90.9346,91.1335,70718.0
2025-05-22 10:45:00,91.62,91.75,91.6,91.73,56560.0,91.1435,91.2728,91.1236,91.2529,56560.0
2025-05-22 10:50:00,91.72,91.84,91.72,91.8,70764.0,91.243,91.3623,91.243,91.3225,70764.0
2025-05-22 10:55:00,91.79,91.86,91.71,91.84,53339.0,91.3126,91.3822,91.233,91.3623,53339.0
2025-05-22 11:00:00,91.84,91.93,91.83,91.83,35480.0,91.3623,91.4519,91.3524,91.3524,35480.0
2025-05-22 11:05:00,91.83,91.85,91.74,91.78,23682.0,91.3524,91.3723,91.2629,91.3026,23682.0
2025-05-22 11:10:00,91.78,91.81,91.71,91.72,18469.0,91.3026,91.3325,91.233,91.243,18469.0
2025-05-22 11:15:00,91.71,91.72,91.61,91.71,29839.0,91.233,91.243,91.1335,91.233,29839.0
2025-05-22 11:20:00,91.71,91.78,91.67,91.77,19012.0,91.233,91.3026,91.1932,91.2927,19012.0
2025-05-22 11:25:00,91.77,91.86,91.75,91.77,80422.0,91.2927,91.3822,91.2728,91.2927,80422.0
2025-05-22 11:30:00,91.77,91.96,91.76,91.95,121290.0,91.2927,91.4817,91.2827,91.4718,121290.0
2025-05-22 11:35:00,91.95,92.13,91.94,92.02,43511.0,91.4718,91.6508,91.4618,91.5414,43511.0
2025-05-22 11:40:00,92.01,92.06,91.98,91.98,44866.0,91.5314,91.5812,91.5016,91.5016,44866.0
2025-05-22 11:45:00,91.99,92.06,91.99,92.0,27823.0,91.5116,91.5812,91.5116,91.5215,27823.0
2025-05-22 11:50:00,92.0,92.11,92.0,92.07,53739.0,91.5215,91.6309,91.5215,91.5911,53739.0
2025-05-22 11:55:00,92.07,92.08,92.0,92.03,21658.0,91.5911,91.6011,91.5215,91.5513,21658.0
2025-05-22 12:00:00,92.04,92.1,92.02,92.02,27153.0,91.5613,91.621,91.5414,91.5414,27153.0
2025-05-22 12:05:00,92.03,92.08,91.96,92.03,19522.0,91.5513,91.6011,91.4817,91.5513,19522.0
2025-05-22 12:10:00,92.04,92.13,92.03,92.12,24324.0,91.5613,91.6508,91.5513,91.6409,24324.0
2025-05-22 12:15:00,92.12,92.22,92.09,92.09,44037.0,91.6409,91.7404,91.611,91.611,44037.0
2025-05-22 12:20:00,92.09,92.18,92.07,92.12,23757.0,91.611,91.7006,91.5911,91.6409,23757.0
2025-05-22 12:25:00,92.11,92.17,92.05,92.06,29737.0,91.6309,91.6906,91.5712,91.5812,29737.0
2025-05-22 12:30:00,92.07,92.09,91.98,92.08,18799.0,91.5911,91.611,91.5016,91.6011,18799.0
2025-05-22 12:35:00,92.08,92.11,92.05,92.09,30058.0,91.6011,91.6309,91.5712,91.611,30058.0
2025-05-22 12:40:00,92.08,92.15,92.07,92.07,27756.0,91.6011,91.6707,91.5911,91.5911,27756.0
2025-05-22 12:45:00,92.07,92.11,91.94,91.94,26190.0,91.5911,91.6309,91.4618,91.4618,26190.0
2025-05-22 12:50:00,91.94,91.96,91.9,91.96,41078.0,91.4618,91.4817,91.422,91.4817,41078.0
2025-05-22 12:55:00,91.95,91.95,91.84,91.85,22728.0,91.4718,91.4718,91.3623,91.3723,22728.0
2025-05-22 13:00:00,91.84,91.88,91.79,91.81,25567.0,91.3623,91.4021,91.3126,91.3325,25567.0
2025-05-22 13:05:00,91.8,91.88,91.8,91.83,40802.0,91.3225,91.4021,91.3225,91.3524,40802.0
2025-05-22 13:10:00,91.82,91.89,91.8,91.85,27321.0,91.3424,91.4121,91.3225,91.3723,27321.0
2025-05-22 13:15:00,91.84,92.04,91.84,92.0,31359.0,91.3623,91.5613,91.3623,91.5215,31359.0
2025-05-22 13:20:00,92.0,92.15,91.99,92.12,39434.0,91.5215,91.6707,91.5116,91.6409,39434.0
2025-05-22 13:25:00,92.12,92.25,92.12,92.19,32602.0,91.6409,91.7702,91.6409,91.7105,32602.0
2025-05-22 13:30:00,92.19,92.26,92.14,92.26,39171.0,91.7105,91.7801,91.6608,91.7801,39171.0
2025-05-22 13:35:00,92.27,92.3,92.2,92.27,43623.0,91.7901,91.8199,91.7205,91.7901,43623.0
2025-05-22 13:40:00,92.28,92.3,92.23,92.29,30258.0,91.8,91.8199,91.7503,91.81,30258.0
2025-05-22 13:45:00,92.29,92.32,92.23,92.28,21576.0,91.81,91.8398,91.7503,91.8,21576.0
2025-05-22 13:50:00,92.27,92.28,92.19,92.24,30728.0,91.7901,91.8,91.7105,91.7603,30728.0
2025-05-22 13:55:00,92.23,92.27,92.19,92.2,22861.0,91.7503,91.7901,91.7105,91.7205,22861.0
2025-05-22 14:00:00,92.2,92.29,92.19,92.29,28954.0,91.7205,91.81,91.7105,91.81,28954.0
2025-05-22 14:05:00,92.29,92.29,92.24,92.28,74765.0,91.81,91.81,91.7603,91.8,74765.0
2025-05-22 14:10:00,92.27,92.38,92.25,92.38,34358.0,91.7901,91.8995,91.7702,91.8995,34358.0
2025-05-22 14:15:00,92.38,92.42,92.37,92.42,17758.0,91.8995,91.9393,91.8896,91.9393,17758.0
2025-05-22 14:20:00,92.41,92.44,92.36,92.44,31587.0,91.9294,91.9592,91.8796,91.9592,31587.0
2025-05-22 14:25:00,92.43,92.46,92.34,92.35,20145.0,91.9493,91.9791,91.8597,91.8697,20145.0
2025-05-22 14:30:00,92.34,92.38,92.31,92.31,31288.0,91.8597,91.8995,91.8299,91.8299,31288.0
2025-05-22 14:35:00,92.31,92.34,92.27,92.28,32844.0,91.8299,91.8597,91.7901,91.8,32844.0
2025-05-22 14:40:00,92.28,92.31,92.23,92.28,42260.0,91.8,91.8299,91.7503,91.8,42260.0
2025-05-22 14:45:00,92.28,92.32,92.26,92.3,42215.0,91.8,91.8398,91.7801,91.8199,42215.0
2025-05-22 14:50:00,92.3,92.36,92.29,92.34,35652.0,91.8199,91.8796,91.81,91.8597,35652.0
2025-05-22 14:55:00,92.35,92.44,92.35,92.4,40185.0,91.8697,91.9592,91.8697,91.9194,40185.0
2025-05-22 15:00:00,92.4,92.44,92.38,92.39,54047.0,91.9194,91.9592,91.8995,91.9095,54047.0
2025-05-22 15:05:00,92.39,92.42,92.35,92.38,44444.0,91.9095,91.9393,91.8697,91.8995,44444.0
2025-05-22 15:10:00,92.38,92.47,92.38,92.46,45503.0,91.8995,91.9891,91.8995,91.9791,45503.0
2025-05-22 15:15:00,92.45,92.47,92.42,92.45,30247.0,91.9692,91.9891,91.9393,91.9692,30247.0
2025-05-22 15:20:00,92.46,92.53,92.44,92.49,47426.0,91.9791,92.0487,91.9592,92.009,47426.0
2025-05-22 15:25:00,92.48,92.56,92.48,92.56,65354.0,91.999,92.0786,91.999,92.0786,65354.0
2025-05-22 15:30:00,92.56,92.58,92.49,92.54,41697.0,92.0786,92.0985,92.009,92.0587,41697.0
2025-05-22 15:35:00,92.53,92.54,92.49,92.52,55209.0,92.0487,92.0587,92.009,92.0388,55209.0
2025-05-22 15:40:00,92.51,92.55,92.44,92.44,65441.0,92.0288,92.0686,91.9592,91.9592,65441.0
2025-05-22 15:45:00,92.44,92.44,92.34,92.37,72840.0,91.9592,91.9592,91.8597,91.8896,72840.0
2025-05-22 15:50:00,92.37,92.43,92.29,92.29,154699.0,91.8896,91.9493,91.81,91.81,154699.0
2025-05-22 15:55:00,92.29,92.31,92.07,92.12,380043.0,91.81,91.8299,91.5911,91.6409,380043.0
2025-05-23 09:30:00,92.01,92.29,91.86,92.11,79040.0,91.5314,91.81,91.3822,91.6309,79040.0
2025-05-23 09:35:00,92.06,92.12,91.74,91.76,135752.0,91.5812,91.6409,91.2629,91.2827,135752.0
2025-05-23 09:40:00,91.78,91.85,91.69,91.81,94799.0,91.3026,91.3723,91.2131,91.3325,94799.0
2025-05-23 09:45:00,91.82,91.94,91.74,91.91,76917.0,91.3424,91.4618,91.2629,91.432,76917.0
2025-05-23 09:50:00,91.89,91.96,91.79,91.81,52310.0,91.4121,91.4817,91.3126,91.3325,52310.0
2025-05-23 09:55:00,91.82,91.82,91.63,91.76,23899.0,91.3424,91.3424,91.1534,91.2827,23899.0
2025-05-23 10:00:00,91.78,91.95,91.74,91.95,30902.0,91.3026,91.4718,91.2629,91.4718,30902.0
2025-05-23 10:05:00,91.96,92.01,91.9,91.91,26643.0,91.4817,91.5314,91.422,91.432,26643.0
2025-05-23 10:10:00,91.9,92.14,91.9,92.04,29971.0,91.422,91.6608,91.422,91.5613,29971.0
2025-05-23 10:15:00,92.04,92.04,91.84,91.84,23168.0,91.5613,91.5613,91.3623,91.3623,23168.0
2025-05-23 10:20:00,91.85,91.91,91.8,91.9,10820.0,91.3723,91.432,91.3225,91.422,10820.0
2025-05-23 10:25:00,91.92,91.95,91.8,91.86,29748.0,91.4419,91.4718,91.3225,91.3822,29748.0
2025-05-23 10:30:00,91.87,91.89,91.82,91.87,15265.0,91.3922,91.4121,91.3424,91.3922,15265.0
2025-05-23 10:35:00,91.86,91.88,91.66,91.72,63237.0,91.3822,91.4021,91.1833,91.243,63237.0
2025-05-23 10:40:00,91.71,91.94,91.7,91.93,54875.0,91.233,91.4618,91.2231,91.4519,54875.0
2025-05-23 10:45:00,91.94,92.02,91.93,91.93,71486.0,91.4618,91.5414,91.4519,91.4519,71486.0
2025-05-23 10:50:00,91.91,91.91,91.71,91.72,37131.0,91.432,91.432,91.233,91.243,37131.0
2025-05-23 10:55:00,91.73,91.75,91.62,91.64,82167.0,91.2529,91.2728,91.1435,91.1634,82167.0
2025-05-23 11:00:00,91.65,91.79,91.63,91.74,87806.0,91.1733,91.3126,91.1534,91.2629,87806.0
2025-05-23 11:05:00,91.73,91.81,91.65,91.8,20260.0,91.2529,91.3325,91.1733,91.3225,20260.0
2025-05-23 11:10:00,91.8,91.82,91.69,91.76,17702.0,91.3225,91.3424,91.2131,91.2827,17702.0
2025-05-23 11:15:00,91.74,91.88,91.73,91.81,29626.0,91.2629,91.4021,91.2529,91.3325,29626.0
2025-05-23 11:20:00,91.81,91.93,91.81,91.89,40341.0,91.3325,91.4519,91.3325,91.4121,40341.0
2025-05-23 11:25:00,91.9,91.92,91.84,91.91,41300.0,91.422,91.4419,91.3623,91.432,41300.0
2025-05-23 11:30:00,91.9,92.05,91.89,92.05,40417.0,91.422,91.5712,91.4121,91.5712,40417.0
2025-05-23 11:35:00,92.05,92.16,92.02,92.04,64213.0,91.5712,91.6807,91.5414,91.5613,64213.0
2025-05-23 11:40:00,92.06,92.1,92.01,92.04,65000.0,91.5812,91.621,91.5314,91.5613,65000.0
2025-05-23 11:45:00,92.05,92.09,91.98,92.09,67942.0,91.5712,91.611,91.5016,91.611,67942.0
2025-05-23 11:50:00,92.1,92.12,91.94,91.98,31940.0,91.621,91.6409,91.4618,91.5016,31940.0
2025-05-23 11:55:00,91.98,91.98,91.92,91.94,16499.0,91.5016,91.5016,91.4419,91.4618,16499.0
2025-05-23 12:00:00,91.93,91.97,91.82,91.83,109136.0,91.4519,91.4917,91.3424,91.3524,109136.0
2025-05-23 12:05:00,91.81,91.83,91.71,91.74,57617.0,91.3325,91.3524,91.233,91.2629,57617.0
2025-05-23 12:10:00,91.75,91.77,91.71,91.73,14926.0,91.2728,91.2927,91.233,91.2529,14926.0
2025-05-23 12:15:00,91.73,91.78,91.72,91.74,13274.0,91.2529,91.3026,91.243,91.2629,13274.0
2025-05-23 12:20:00,91.74,91.9,91.73,91.89,16357.0,91.2629,91.422,91.2529,91.4121,16357.0
2025-05-23 12:25:00,91.9,91.94,91.86,91.87,30312.0,91.422,91.4618,91.3822,91.3922,30312.0
2025-05-23 12:30:00,91.86,91.86,91.75,91.78,37805.0,91.3822,91.3822,91.2728,91.3026,37805.0
2025-05-23 12:35:00,91.78,91.94,91.78,91.93,46980.0,91.3026,91.4618,91.3026,91.4519,46980.0
2025-05-23 12:40:00,91.94,91.94,91.88,91.9,25035.0,91.4618,91.4618,91.4021,91.422,25035.0
2025-05-23 12:45:00,91.9,91.94,91.8,91.92,115232.0,91.422,91.4618,91.3225,91.4419,115232.0
2025-05-23 12:50:00,91.92,92.03,91.9,92.03,53580.0,91.4419,91.5513,91.422,91.5513,53580.0
2025-05-23 12:55:00,92.03,92.04,91.88,91.92,73073.0,91.5513,91.5613,91.4021,91.4419,73073.0
2025-05-23 13:00:00,91.92,92.0,91.9,91.98,37331.0,91.4419,91.5215,91.422,91.5016,37331.0
2025-05-23 13:05:00,91.97,92.01,91.92,91.95,12565.0,91.4917,91.5314,91.4419,91.4718,12565.0
2025-05-23 13:10:00,91.95,92.06,91.95,92.04,32284.0,91.4718,91.5812,91.4718,91.5613,32284.0
2025-05-23 13:15:00,92.04,92.17,92.04,92.13,29630.0,91.5613,91.6906,91.5613,91.6508,29630.0
2025-05-23 13:20:00,92.14,92.24,92.13,92.21,70786.0,91.6608,91.7603,91.6508,91.7304,70786.0
2025-05-23 13:25:00,92.21,92.22,92.17,92.2,25709.0,91.7304,91.7404,91.6906,91.7205,25709.0
2025-05-23 13:30:00,92.19,92.21,92.16,92.19,21839.0,91.7105,91.7304,91.6807,91.7105,21839.0
2025-05-23 13:35:00,92.18,92.22,92.17,92.17,9999.0,91.7006,91.7404,91.6906,91.6906,9999.0
2025-05-23 13:40:00,92.17,92.17,92.08,92.12,58674.0,91.6906,91.6906,91.6011,91.6409,58674.0
2025-05-23 13:45:00,92.14,92.18,92.12,92.14,29884.0,91.6608,91.7006,91.6409,91.6608,29884.0
2025-05-23 13:50:00,92.15,92.23,92.13,92.14,41833.0,91.6707,91.7503,91.6508,91.6608,41833.0
2025-05-23 13:55:00,92.15,92.19,92.12,92.17,13307.0,91.6707,91.7105,91.6409,91.6906,13307.0
2025-05-23 14:00:00,92.17,92.31,92.17,92.3,33646.0,91.6906,91.8299,91.6906,91.8199,33646.0
2025-05-23 14:05:00,92.31,92.33,92.25,92.29,23121.0,91.8299,91.8498,91.7702,91.81,23121.0
2025-05-23 14:10:00,92.28,92.29,92.22,92.29,24053.0,91.8,91.81,91.7404,91.81,24053.0
2025-05-23 14:15:00,92.29,92.32,92.16,92.2,65322.0,91.81,91.8398,91.6807,91.7205,65322.0
2025-05-23 14:20:00,92.19,92.2,92.09,92.2,83504.0,91.7105,91.7205,91.611,91.7205,83504.0
2025-05-23 14:25:00,92.2,92.26,92.16,92.22,15864.0,91.7205,91.7801,91.6807,91.7404,15864.0
2025-05-23 14:30:00,92.21,92.28,92.21,92.26,30588.0,91.7304,91.8,91.7304,91.7801,30588.0
2025-05-23 14:35:00,92.27,92.35,92.27,92.27,55195.0,91.7901,91.8697,91.7901,91.7901,55195.0
2025-05-23 14:40:00,92.27,92.32,92.26,92.31,28269.0,91.7901,91.8398,91.7801,91.8299,28269.0
2025-05-23 14:45:00,92.31,92.33,92.26,92.31,26094.0,91.8299,91.8498,91.7801,91.8299,26094.0
2025-05-23 14:50:00,92.31,92.33,92.28,92.29,22572.0,91.8299,91.8498,91.8,91.81,22572.0
2025-05-23 14:55:00,92.28,92.3,92.23,92.25,18859.0,91.8,91.8199,91.7503,91.7702,18859.0
2025-05-23 15:00:00,92.25,92.26,92.21,92.24,10867.0,91.7702,91.7801,91.7304,91.7603,10867.0
2025-05-23 15:05:00,92.25,92.31,92.24,92.3,31393.0,91.7702,91.8299,91.7603,91.8199,31393.0
2025-05-23 15:10:00,92.3,92.38,92.27,92.34,31126.0,91.8199,91.8995,91.7901,91.8597,31126.0
2025-05-23 15:15:00,92.34,92.36,92.28,92.29,17997.0,91.8597,91.8796,91.8,91.81,17997.0
2025-05-23 15:20:00,92.29,92.3,92.22,92.26,17266.0,91.81,91.8199,91.7404,91.7801,17266.0
2025-05-23 15:25:00,92.25,92.28,92.2,92.22,43955.0,91.7702,91.8,91.7205,91.7404,43955.0
2025-05-23 15:30:00,92.2,92.32,92.19,92.31,22906.0,91.7205,91.8398,91.7105,91.8299,22906.0
2025-05-23 15:35:00,92.31,92.45,92.29,92.45,40470.0,91.8299,91.9692,91.81,91.9692,40470.0
2025-05-23 15:40:00,92.44,92.5,92.42,92.47,58976.0,91.9592,92.0189,91.9393,91.9891,58976.0
2025-05-23 15:45:00,92.47,92.48,92.32,92.34,121048.0,91.9891,91.999,91.8398,91.8597,121048.0
2025-05-23 15:50:00,92.35,92.35,92.12,92.14,132153.0,91.8697,91.8697,91.6409,91.6608,132153.0
2025-05-23 15:55:00,92.13,92.3,92.1,92.2,356687.0,91.6508,91.8199,91.621,91.7205,356687.0
2025-05-27 09:30:00,93.02,93.06,92.76,92.78,72900.0,92.5362,92.576,92.2775,92.2974,72900.0
2025-05-27 09:35:00,92.78,92.81,92.69,92.77,97772.0,92.2974,92.3273,92.2079,92.2875,97772.0
2025-05-27 09:40:00,92.79,92.82,92.67,92.68,88595.0,92.3074,92.3372,92.188,92.198,88595.0
2025-05-27 09:45:00,92.68,92.82,92.65,92.77,107540.0,92.198,92.3372,92.1681,92.2875,107540.0
2025-05-27 09:50:00,92.77,92.92,92.7,92.91,68685.0,92.2875,92.4367,92.2179,92.4268,68685.0
2025-05-27 09:55:00,92.91,93.0,92.88,92.88,67912.0,92.4268,92.5163,92.3969,92.3969,67912.0
2025-05-27 10:00:00,92.9,92.95,92.86,92.93,55188.0,92.4168,92.4666,92.377,92.4467,55188.0
2025-05-27 10:05:00,92.94,93.11,92.93,92.93,20970.0,92.4566,92.6257,92.4467,92.4467,20970.0
2025-05-27 10:10:00,92.93,92.96,92.81,92.83,40973.0,92.4467,92.4765,92.3273,92.3472,40973.0
2025-05-27 10:15:00,92.84,92.98,92.81,92.97,75401.0,92.3571,92.4964,92.3273,92.4865,75401.0
2025-05-27 10:20:00,92.98,93.22,92.98,93.22,35413.0,92.4964,92.7352,92.4964,92.7352,35413.0
2025-05-27 10:25:00,93.2,93.3,93.16,93.17,39295.0,92.7153,92.8147,92.6755,92.6854,39295.0
2025-05-27 10:30:00,93.18,93.39,93.18,93.38,40023.0,92.6954,92.9043,92.6954,92.8943,40023.0
2025-05-27 10:35:00,93.38,93.42,93.14,93.18,83080.0,92.8943,92.9341,92.6556,92.6954,83080.0
2025-05-27 10:40:00,93.19,93.28,93.16,93.25,69716.0,92.7053,92.7948,92.6755,92.765,69716.0
2025-05-27 10:45:00,93.25,93.4,93.25,93.34,105424.0,92.765,92.9142,92.765,92.8545,105424.0
2025-05-27 10:50:00,93.35,93.46,93.34,93.44,62127.0,92.8645,92.9739,92.8545,92.954,62127.0
2025-05-27 10:55:00,93.44,93.46,93.37,93.38,39803.0,92.954,92.9739,92.8844,92.8943,39803.0
2025-05-27 11:00:00,93.38,93.44,93.34,93.4,68325.0,92.8943,92.954,92.8545,92.9142,68325.0
2025-05-27 11:05:00,93.4,93.4,93.21,93.26,66339.0,92.9142,92.9142,92.7252,92.7749,66339.0
2025-05-27 11:10:00,93.27,93.45,93.26,93.45,46986.0,92.7849,92.964,92.7749,92.964,46986.0
2025-05-27 11:15:00,93.45,93.51,93.41,93.49,54623.0,92.964,93.0236,92.9242,93.0038,54623.0
2025-05-27 11:20:00,93.5,93.58,93.46,93.5,36535.0,93.0137,93.0933,92.9739,93.0137,36535.0
2025-05-27 11:25:00,93.52,93.63,93.5,93.6,19875.0,93.0336,93.143,93.0137,93.1132,19875.0
2025-05-27 11:30:00,93.6,93.62,93.5,93.52,24413.0,93.1132,93.1331,93.0137,93.0336,24413.0
2025-05-27 11:35:00,93.51,93.53,93.46,93.47,36026.0,93.0236,93.0435,92.9739,92.9839,36026.0
2025-05-27 11:40:00,93.46,93.57,93.44,93.56,22985.0,92.9739,93.0833,92.954,93.0734,22985.0
2025-05-27 11:45:00,93.56,93.56,93.48,93.48,22811.0,93.0734,93.0734,92.9938,92.9938,22811.0
2025-05-27 11:50:00,93.46,93.53,93.44,93.52,23492.0,92.9739,93.0435,92.954,93.0336,23492.0
2025-05-27 11:55:00,93.52,93.55,93.47,93.5,45530.0,93.0336,93.0634,92.9839,93.0137,45530.0
2025-05-27 12:00:00,93.5,93.59,93.49,93.57,29119.0,93.0137,93.1032,93.0038,93.0833,29119.0
2025-05-27 12:05:00,93.58,93.58,93.48,93.55,19167.0,93.0933,93.0933,92.9938,93.0634,19167.0
2025-05-27 12:10:00,93.55,93.55,93.47,93.48,22362.0,93.0634,93.0634,92.9839,92.9938,22362.0
2025-05-27 12:15:00,93.48,93.48,93.4,93.44,33157.0,92.9938,92.9938,92.9142,92.954,33157.0
2025-05-27 12:20:00,93.44,93.54,93.43,93.54,24170.0,92.954,93.0535,92.9441,93.0535,24170.0
2025-05-27 12:25:00,93.55,93.61,93.55,93.59,33970.0,93.0634,93.1231,93.0634,93.1032,33970.0
2025-05-27 12:30:00,93.6,93.61,93.52,93.56,21597.0,93.1132,93.1231,93.0336,93.0734,21597.0
2025-05-27 12:35:00,93.56,93.65,93.54,93.65,28092.0,93.0734,93.1629,93.0535,93.1629,28092.0
2025-05-27 12:40:00,93.65,93.73,93.65,93.68,22586.0,93.1629,93.2425,93.1629,93.1928,22586.0
2025-05-27 12:45:00,93.68,93.69,93.57,93.58,37186.0,93.1928,93.2027,93.0833,93.0933,37186.0
2025-05-27 12:50:00,93.59,93.6,93.52,93.54,10471.0,93.1032,93.1132,93.0336,93.0535,10471.0
2025-05-27 12:55:00,93.52,93.55,93.5,93.52,20595.0,93.0336,93.0634,93.0137,93.0336,20595.0
2025-05-27 13:00:00,93.52,93.62,93.52,93.61,36024.0,93.0336,93.1331,93.0336,93.1231,36024.0
2025-05-27 13:05:00,93.61,93.64,93.58,93.6,79675.0,93.1231,93.153,93.0933,93.1132,79675.0
2025-05-27 13:10:00,93.61,93.62,93.55,93.58,44011.0,93.1231,93.1331,93.0634,93.0933,44011.0
2025-05-27 13:15:00,93.58,93.62,93.54,93.61,42392.0,93.0933,93.1331,93.0535,93.1231,42392.0
2025-05-27 13:20:00,93.63,93.65,93.61,93.63,35706.0,93.143,93.1629,93.1231,93.143,35706.0
2025-05-27 13:25:00,93.63,93.63,93.55,93.59,29058.0,93.143,93.143,93.0634,93.1032,29058.0
2025-05-27 13:30:00,93.59,93.62,93.55,93.55,19269.0,93.1032,93.1331,93.0634,93.0634,19269.0
2025-05-27 13:35:00,93.56,93.6,93.54,93.58,19590.0,93.0734,93.1132,93.0535,93.0933,19590.0
2025-05-27 13:40:00,93.58,93.6,93.54,93.56,30932.0,93.0933,93.1132,93.0535,93.0734,30932.0
2025-05-27 13:45:00,93.56,93.73,93.56,93.71,97400.0,93.0734,93.2425,93.0734,93.2226,97400.0
2025-05-27 13:50:00,93.71,93.78,93.71,93.76,22894.0,93.2226,93.2922,93.2226,93.2723,22894.0
2025-05-27 13:55:00,93.76,93.85,93.76,93.83,20127.0,93.2723,93.3619,93.2723,93.342,20127.0
2025-05-27 14:00:00,93.83,93.85,93.73,93.73,37251.0,93.342,93.3619,93.2425,93.2425,37251.0
2025-05-27 14:05:00,93.73,93.75,93.7,93.7,12919.0,93.2425,93.2624,93.2127,93.2127,12919.0
2025-05-27 14:10:00,93.71,93.78,93.7,93.78,32291.0,93.2226,93.2922,93.2127,93.2922,32291.0
2025-05-27 14:15:00,93.79,93.8,93.75,93.79,19427.0,93.3022,93.3121,93.2624,93.3022,19427.0
2025-05-27 14:20:00,93.78,93.79,93.75,93.77,9394.0,93.2922,93.3022,93.2624,93.2823,9394.0
2025-05-27 14:25:00,93.79,93.82,93.73,93.74,19539.0,93.3022,93.332,93.2425,93.2525,19539.0
2025-05-27 14:30:00,93.74,93.89,93.74,93.89,105673.0,93.2525,93.4017,93.2525,93.4017,105673.0
2025-05-27 14:35:00,93.88,93.88,93.82,93.87,31253.0,93.3917,93.3917,93.332,93.3818,31253.0
2025-05-27 14:40:00,93.87,93.89,93.85,93.86,20218.0,93.3818,93.4017,93.3619,93.3718,20218.0
2025-05-27 14:45:00,93.87,93.89,93.82,93.84,23929.0,93.3818,93.4017,93.332,93.3519,23929.0
2025-05-27 14:50:00,93.84,93.87,93.84,93.86,20573.0,93.3519,93.3818,93.3519,93.3718,20573.0
2025-05-27 14:55:00,93.87,93.89,93.8,93.82,34252.0,93.3818,93.4017,93.3121,93.332,34252.0
2025-05-27 15:00:00,93.83,93.9,93.77,93.89,72562.0,93.342,93.4116,93.2823,93.4017,72562.0
2025-05-27 15:05:00,93.89,93.93,93.87,93.91,26025.0,93.4017,93.4415,93.3818,93.4216,26025.0
2025-05-27 15:10:00,93.91,93.94,93.88,93.91,46322.0,93.4216,93.4514,93.3917,93.4216,46322.0
2025-05-27 15:15:00,93.91,93.93,93.87,93.91,55834.0,93.4216,93.4415,93.3818,93.4216,55834.0
2025-05-27 15:20:00,93.92,93.92,93.84,93.88,42743.0,93.4315,93.4315,93.3519,93.3917,42743.0
2025-05-27 15:25:00,93.88,93.89,93.82,93.83,32292.0,93.3917,93.4017,93.332,93.342,32292.0
2025-05-27 15:30:00,93.82,93.89,93.82,93.87,69990.0,93.332,93.4017,93.332,93.3818,69990.0
2025-05-27 15:35:00,93.87,93.91,93.82,93.89,61915.0,93.3818,93.4216,93.332,93.4017,61915.0
2025-05-27 15:40:00,93.9,93.91,93.77,93.79,190763.0,93.4116,93.4216,93.2823,93.3022,190763.0
2025-05-27 15:45:00,93.77,93.77,93.59,93.59,122977.0,93.2823,93.2823,93.1032,93.1032,122977.0
2025-05-27 15:50:00,93.6,93.7,93.56,93.64,105284.0,93.1132,93.2127,93.0734,93.153,105284.0
2025-05-27 15:55:00,93.64,93.77,93.62,93.74,447464.0,93.153,93.2823,93.1331,93.2525,447464.0
2025-05-28 09:30:00,93.83,93.83,93.51,93.51,79524.0,93.342,93.342,93.0236,93.0236,79524.0
2025-05-28 09:35:00,93.51,93.51,93.39,93.45,92127.0,93.0236,93.0236,92.9043,92.964,92127.0
2025-05-28 09:40:00,93.45,93.55,93.42,93.52,113614.0,92.964,93.0634,92.9341,93.0336,113614.0
2025-05-28 09:45:00,93.51,93.51,93.41,93.43,77373.0,93.0236,93.0236,92.9242,92.9441,77373.0
2025-05-28 09:50:00,93.43,93.43,93.22,93.23,108133.0,92.9441,92.9441,92.7352,92.7451,108133.0
2025-05-28 09:55:00,93.24,93.35,93.23,93.25,49166.0,92.7551,92.8645,92.7451,92.765,49166.0
2025-05-28 10:00:00,93.26,93.28,93.13,93.2,66228.0,92.7749,92.7948,92.6456,92.7153,66228.0
2025-05-28 10:05:00,93.2,93.29,93.2,93.23,50384.0,92.7153,92.8048,92.7153,92.7451,50384.0
2025-05-28 10:10:00,93.21,93.28,93.16,93.27,34112.0,92.7252,92.7948,92.6755,92.7849,34112.0
2025-05-28 10:15:00,93.26,93.29,93.21,93.28,40994.0,92.7749,92.8048,92.7252,92.7948,40994.0
2025-05-28 10:20:00,93.29,93.44,93.29,93.44,20566.0,92.8048,92.954,92.8048,92.954,20566.0
2025-05-28 10:25:00,93.43,93.46,93.25,93.28,32032.0,92.9441,92.9739,92.765,92.7948,32032.0
2025-05-28 10:30:00,93.27,93.42,93.27,93.41,43994.0,92.7849,92.9341,92.7849,92.9242,43994.0
2025-05-28 10:35:00,93.42,93.42,93.27,93.28,56219.0,92.9341,92.9341,92.7849,92.7948,56219.0
2025-05-28 10:40:00,93.27,93.34,93.26,93.26,38849.0,92.7849,92.8545,92.7749,92.7749,38849.0
2025-05-28 10:45:00,93.28,93.31,93.21,93.25,35815.0,92.7948,92.8247,92.7252,92.765,35815.0
2025-05-28 10:50:00,93.24,93.34,93.18,93.33,27915.0,92.7551,92.8545,92.6954,92.8446,27915.0
2025-05-28 10:55:00,93.33,93.41,93.32,93.39,30653.0,92.8446,92.9242,92.8346,92.9043,30653.0
2025-05-28 11:00:00,93.38,93.48,93.36,93.46,47803.0,92.8943,92.9938,92.8744,92.9739,47803.0
2025-05-28 11:05:00,93.46,93.46,93.36,93.39,23410.0,92.9739,92.9739,92.8744,92.9043,23410.0
2025-05-28 11:10:00,93.39,93.42,93.27,93.28,36216.0,92.9043,92.9341,92.7849,92.7948,36216.0
2025-05-28 11:15:00,93.27,93.28,93.16,93.23,36316.0,92.7849,92.7948,92.6755,92.7451,36316.0
2025-05-28 11:20:00,93.23,93.24,93.15,93.15,15212.0,92.7451,92.7551,92.6655,92.6655,15212.0
2025-05-28 11:25:00,93.14,93.14,93.07,93.09,25841.0,92.6556,92.6556,92.5859,92.6058,25841.0
2025-05-28 11:30:00,93.09,93.12,93.07,93.1,19170.0,92.6058,92.6357,92.5859,92.6158,19170.0
2025-05-28 11:35:00,93.11,93.15,93.09,93.14,20994.0,92.6257,92.6655,92.6058,92.6556,20994.0
2025-05-28 11:40:00,93.12,93.16,93.03,93.06,22606.0,92.6357,92.6755,92.5461,92.576,22606.0
2025-05-28 11:45:00,93.06,93.16,93.06,93.16,28459.0,92.576,92.6755,92.576,92.6755,28459.0
2025-05-28 11:50:00,93.16,93.2,93.16,93.2,7496.0,92.6755,92.7153,92.6755,92.7153,7496.0
2025-05-28 11:55:00,93.21,93.22,93.13,93.14,19220.0,92.7252,92.7352,92.6456,92.6556,19220.0
2025-05-28 12:00:00,93.15,93.16,93.08,93.11,19986.0,92.6655,92.6755,92.5959,92.6257,19986.0
2025-05-28 12:05:00,93.11,93.29,93.11,93.27,22569.0,92.6257,92.8048,92.6257,92.7849,22569.0
2025-05-28 12:10:00,93.26,93.26,93.2,93.22,20632.0,92.7749,92.7749,92.7153,92.7352,20632.0
2025-05-28 12:15:00,93.21,93.28,93.21,93.28,23324.0,92.7252,92.7948,92.7252,92.7948,23324.0
2025-05-28 12:20:00,93.29,93.34,93.29,93.31,30695.0,92.8048,92.8545,92.8048,92.8247,30695.0
2025-05-28 12:25:00,93.32,93.41,93.32,93.33,28941.0,92.8346,92.9242,92.8346,92.8446,28941.0
2025-05-28 12:30:00,93.34,93.36,93.32,93.35,19202.0,92.8545,92.8744,92.8346,92.8645,19202.0
2025-05-28 12:35:00,93.37,93.46,93.37,93.45,29803.0,92.8844,92.9739,92.8844,92.964,29803.0
2025-05-28 12:40:00,93.44,93.49,93.39,93.49,26458.0,92.954,93.0038,92.9043,93.0038,26458.0
2025-05-28 12:45:00,93.5,93.55,93.49,93.52,22281.0,93.0137,93.0634,93.0038,93.0336,22281.0
2025-05-28 12:50:00,93.54,93.54,93.43,93.46,16301.0,93.0535,93.0535,92.9441,92.9739,16301.0
2025-05-28 12:55:00,93.45,93.53,93.44,93.51,9538.0,92.964,93.0435,92.954,93.0236,9538.0
2025-05-28 13:00:00,93.52,93.57,93.5,93.55,17563.0,93.0336,93.0833,93.0137,93.0634,17563.0
2025-05-28 13:05:00,93.55,93.62,93.55,93.62,11511.0,93.0634,93.1331,93.0634,93.1331,11511.0
2025-05-28 13:10:00,93.62,93.68,93.61,93.64,23377.0,93.1331,93.1928,93.1231,93.153,23377.0
2025-05-28 13:15:00,93.64,93.71,93.64,93.68,40978.0,93.153,93.2226,93.153,93.1928,40978.0
2025-05-28 13:20:00,93.68,93.69,93.61,93.62,25180.0,93.1928,93.2027,93.1231,93.1331,25180.0
2025-05-28 13:25:00,93.61,93.61,93.53,93.55,50610.0,93.1231,93.1231,93.0435,93.0634,50610.0
2025-05-28 13:30:00,93.55,93.56,93.51,93.52,13788.0,93.0634,93.0734,93.0236,93.0336,13788.0
2025-05-28 13:35:00,93.51,93.52,93.46,93.5,28233.0,93.0236,93.0336,92.9739,93.0137,28233.0
2025-05-28 13:40:00,93.52,93.53,93.47,93.51,15665.0,93.0336,93.0435,92.9839,93.0236,15665.0
2025-05-28 13:45:00,93.51,93.58,93.5,93.54,20511.0,93.0236,93.0933,93.0137,93.0535,20511.0
2025-05-28 13:50:00,93.53,93.57,93.48,93.54,23645.0,93.0435,93.0833,92.9938,93.0535,23645.0
2025-05-28 13:55:00,93.55,93.58,93.5,93.5,15389.0,93.0634,93.0933,93.0137,93.0137,15389.0
2025-05-28 14:00:00,93.51,93.63,93.51,93.62,40234.0,93.0236,93.143,93.0236,93.1331,40234.0
2025-05-28 14:05:00,93.62,93.62,93.54,93.54,28990.0,93.1331,93.1331,93.0535,93.0535,28990.0
2025-05-28 14:10:00,93.55,93.59,93.55,93.56,16961.0,93.0634,93.1032,93.0634,93.0734,16961.0
2025-05-28 14:15:00,93.56,93.59,93.51,93.51,18607.0,93.0734,93.1032,93.0236,93.0236,18607.0
2025-05-28 14:20:00,93.51,93.54,93.4,93.54,77401.0,93.0236,93.0535,92.9142,93.0535,77401.0
2025-05-28 14:25:00,93.55,93.56,93.48,93.56,26972.0,93.0634,93.0734,92.9938,93.0734,26972.0
2025-05-28 14:30:00,93.57,93.62,93.54,93.55,53819.0,93.0833,93.1331,93.0535,93.0634,53819.0
2025-05-28 14:35:00,93.56,93.58,93.48,93.51,34561.0,93.0734,93.0933,92.9938,93.0236,34561.0
2025-05-28 14:40:00,93.51,93.53,93.48,93.5,25870.0,93.0236,93.0435,92.9938,93.0137,25870.0
2025-05-28 14:45:00,93.51,93.54,93.48,93.5,54373.0,93.0236,93.0535,92.9938,93.0137,54373.0
2025-05-28 14:50:00,93.5,93.52,93.2,93.31,207891.0,93.0137,93.0336,92.7153,92.8247,207891.0
2025-05-28 14:55:00,93.31,93.49,93.29,93.46,123789.0,92.8247,93.0038,92.8048,92.9739,123789.0
2025-05-28 15:00:00,93.45,93.46,93.39,93.43,132865.0,92.964,92.9739,92.9043,92.9441,132865.0
2025-05-28 15:05:00,93.43,93.54,93.41,93.49,96554.0,92.9441,93.0535,92.9242,93.0038,96554.0
2025-05-28 15:10:00,93.5,93.57,93.41,93.47,127252.0,93.0137,93.0833,92.9242,92.9839,127252.0
2025-05-28 15:15:00,93.48,93.54,93.43,93.51,79827.0,92.9938,93.0535,92.9441,93.0236,79827.0
2025-05-28 15:20:00,93.51,93.51,93.47,93.48,43611.0,93.0236,93.0236,92.9839,92.9938,43611.0
2025-05-28 15:25:00,93.48,93.56,93.47,93.5,73889.0,92.9938,93.0734,92.9839,93.0137,73889.0
2025-05-28 15:30:00,93.49,93.52,93.4,93.42,77659.0,93.0038,93.0336,92.9142,92.9341,77659.0
2025-05-28 15:35:00,93.42,93.49,93.39,93.47,95868.0,92.9341,93.0038,92.9043,92.9839,95868.0
2025-05-28 15:40:00,93.47,93.58,93.43,93.53,65526.0,92.9839,93.0933,92.9441,93.0435,65526.0
2025-05-28 15:45:00,93.53,93.59,93.47,93.48,167502.0,93.0435,93.1032,92.9839,92.9938,167502.0
2025-05-28 15:50:00,93.47,93.53,93.43,93.5,157659.0,92.9839,93.0435,92.9441,93.0137,157659.0
2025-05-28 15:55:00,93.5,93.64,93.48,93.63,463323.0,93.0137,93.153,92.9938,93.143,463323.0
2025-05-29 09:30:00,93.72,93.92,93.61,93.81,41892.0,93.2326,93.4315,93.1231,93.3221,41892.0
2025-05-29 09:35:00,93.81,94.35,93.79,94.34,1249556.0,93.3221,93.8593,93.3022,93.8493,1249556.0
2025-05-29 09:40:00,94.34,94.49,94.33,94.45,289295.0,93.8493,93.9986,93.8394,93.9588,289295.0
2025-05-29 09:45:00,94.47,94.69,94.47,94.55,166220.0,93.9787,94.1975,93.9787,94.0582,166220.0
2025-05-29 09:50:00,94.55,94.87,94.45,94.87,210133.0,94.0582,94.3766,93.9588,94.3766,210133.0
2025-05-29 09:55:00,94.87,94.88,94.63,94.66,149533.0,94.3766,94.3865,94.1378,94.1677,149533.0
2025-05-29 10:00:00,94.65,94.82,94.63,94.79,112052.0,94.1577,94.3268,94.1378,94.297,112052.0
2025-05-29 10:05:00,94.79,94.85,94.59,94.61,97603.0,94.297,94.3567,94.098,94.1179,97603.0
2025-05-29 10:10:00,94.62,94.73,94.62,94.69,29833.0,94.1279,94.2373,94.1279,94.1975,29833.0
2025-05-29 10:15:00,94.7,94.73,94.38,94.39,104886.0,94.2075,94.2373,93.8891,93.8991,104886.0
2025-05-29 10:20:00,94.39,94.55,94.38,94.49,73387.0,93.8991,94.0582,93.8891,93.9986,73387.0
2025-05-29 10:25:00,94.49,94.58,94.47,94.56,37717.0,93.9986,94.0881,93.9787,94.0682,37717.0
2025-05-29 10:30:00,94.55,94.55,94.33,94.33,51298.0,94.0582,94.0582,93.8394,93.8394,51298.0
2025-05-29 10:35:00,94.32,94.46,94.3,94.35,35960.0,93.8294,93.9687,93.8095,93.8593,35960.0
2025-05-29 10:40:00,94.34,94.36,94.29,94.3,54852.0,93.8493,93.8692,93.7996,93.8095,54852.0
2025-05-29 10:45:00,94.29,94.46,94.29,94.38,30028.0,93.7996,93.9687,93.7996,93.8891,30028.0
2025-05-29 10:50:00,94.36,94.37,94.29,94.33,21975.0,93.8692,93.8792,93.7996,93.8394,21975.0
2025-05-29 10:55:00,94.32,94.44,94.3,94.42,18668.0,93.8294,93.9488,93.8095,93.9289,18668.0
2025-05-29 11:00:00,94.43,94.44,94.22,94.24,26082.0,93.9389,93.9488,93.73,93.7499,26082.0
2025-05-29 11:05:00,94.24,94.33,94.22,94.32,21099.0,93.7499,93.8394,93.73,93.8294,21099.0
2025-05-29 11:10:00,94.3,94.37,94.2,94.25,26441.0,93.8095,93.8792,93.7101,93.7598,26441.0
2025-05-29 11:15:00,94.24,94.32,94.15,94.15,33207.0,93.7499,93.8294,93.6603,93.6603,33207.0
2025-05-29 11:20:00,94.16,94.26,94.12,94.23,44392.0,93.6703,93.7697,93.6305,93.7399,44392.0
2025-05-29 11:25:00,94.23,94.3,94.22,94.3,9420.0,93.7399,93.8095,93.73,93.8095,9420.0
2025-05-29 11:30:00,94.32,94.33,93.97,94.04,39045.0,93.8294,93.8394,93.4813,93.5509,39045.0
2025-05-29 11:35:00,94.06,94.15,93.98,94.03,31418.0,93.5708,93.6603,93.4912,93.5409,31418.0
2025-05-29 11:40:00,94.0,94.03,93.87,93.87,18599.0,93.5111,93.5409,93.3818,93.3818,18599.0
2025-05-29 11:45:00,93.87,93.91,93.81,93.82,94232.0,93.3818,93.4216,93.3221,93.332,94232.0
2025-05-29 11:50:00,93.84,93.98,93.8,93.8,28311.0,93.3519,93.4912,93.3121,93.3121,28311.0
2025-05-29 11:55:00,93.83,93.86,93.51,93.66,107914.0,93.342,93.3718,93.0236,93.1729,107914.0
2025-05-29 12:00:00,93.65,93.87,93.53,93.86,55491.0,93.1629,93.3818,93.0435,93.3718,55491.0
2025-05-29 12:05:00,93.86,94.05,93.86,94.03,37460.0,93.3718,93.5608,93.3718,93.5409,37460.0
2025-05-29 12:10:00,94.03,94.18,93.99,94.17,27220.0,93.5409,93.6902,93.5012,93.6802,27220.0
2025-05-29 12:15:00,94.18,94.25,94.17,94.18,25046.0,93.6902,93.7598,93.6802,93.6902,25046.0
2025-05-29 12:20:00,94.19,94.19,94.0,94.06,21275.0,93.7001,93.7001,93.5111,93.5708,21275.0
2025-05-29 12:25:00,94.04,94.05,93.97,94.03,33305.0,93.5509,93.5608,93.4813,93.5409,33305.0
2025-05-29 12:30:00,94.05,94.07,94.0,94.04,13997.0,93.5608,93.5807,93.5111,93.5509,13997.0
2025-05-29 12:35:00,94.04,94.06,93.98,94.04,31254.0,93.5509,93.5708,93.4912,93.5509,31254.0
2025-05-29 12:40:00,94.05,94.1,94.03,94.1,13790.0,93.5608,93.6106,93.5409,93.6106,13790.0
2025-05-29 12:45:00,94.11,94.11,93.95,93.95,16660.0,93.6205,93.6205,93.4614,93.4614,16660.0
2025-05-29 12:50:00,93.95,94.03,93.91,94.01,12111.0,93.4614,93.5409,93.4216,93.521,12111.0
2025-05-29 12:55:00,94.01,94.07,93.98,94.0,20314.0,93.521,93.5807,93.4912,93.5111,20314.0
2025-05-29 13:00:00,94.0,94.16,94.0,94.07,26247.0,93.5111,93.6703,93.5111,93.5807,26247.0
2025-05-29 13:05:00,94.07,94.11,93.99,94.01,30659.0,93.5807,93.6205,93.5012,93.521,30659.0
2025-05-29 13:10:00,94.02,94.07,94.0,94.05,22973.0,93.531,93.5807,93.5111,93.5608,22973.0
2025-05-29 13:15:00,94.05,94.06,94.0,94.03,18117.0,93.5608,93.5708,93.5111,93.5409,18117.0
2025-05-29 13:20:00,94.04,94.15,94.04,94.07,18781.0,93.5509,93.6603,93.5509,93.5807,18781.0
2025-05-29 13:25:00,94.08,94.08,94.01,94.03,11877.0,93.5907,93.5907,93.521,93.5409,11877.0
2025-05-29 13:30:00,94.03,94.13,94.01,94.02,27618.0,93.5409,93.6404,93.521,93.531,27618.0
2025-05-29 13:35:00,94.02,94.08,94.02,94.08,10640.0,93.531,93.5907,93.531,93.5907,10640.0
2025-05-29 13:40:00,94.07,94.15,94.06,94.11,26801.0,93.5807,93.6603,93.5708,93.6205,26801.0
2025-05-29 13:45:00,94.1,94.17,94.09,94.11,11744.0,93.6106,93.6802,93.6006,93.6205,11744.0
2025-05-29 13:50:00,94.11,94.15,94.08,94.09,10554.0,93.6205,93.6603,93.5907,93.6006,10554.0
2025-05-29 13:55:00,94.1,94.11,94.02,94.07,21036.0,93.6106,93.6205,93.531,93.5807,21036.0
2025-05-29 14:00:00,94.08,94.19,94.08,94.18,27555.0,93.5907,93.7001,93.5907,93.6902,27555.0
2025-05-29 14:05:00,94.18,94.23,94.12,94.14,20651.0,93.6902,93.7399,93.6305,93.6504,20651.0
2025-05-29 14:10:00,94.14,94.19,94.1,94.18,25128.0,93.6504,93.7001,93.6106,93.6902,25128.0
2025-05-29 14:15:00,94.17,94.2,94.12,94.14,31925.0,93.6802,93.7101,93.6305,93.6504,31925.0
2025-05-29 14:20:00,94.14,94.21,94.1,94.2,24531.0,93.6504,93.72,93.6106,93.7101,24531.0
2025-05-29 14:25:00,94.22,94.25,94.17,94.2,24091.0,93.73,93.7598,93.6802,93.7101,24091.0
2025-05-29 14:30:00,94.21,94.3,94.19,94.29,16424.0,93.72,93.8095,93.7001,93.7996,16424.0
2025-05-29 14:35:00,94.28,94.32,94.26,94.31,29629.0,93.7896,93.8294,93.7697,93.8195,29629.0
2025-05-29 14:40:00,94.31,94.35,94.27,94.33,64638.0,93.8195,93.8593,93.7797,93.8394,64638.0
2025-05-29 14:45:00,94.33,94.39,94.32,94.33,41970.0,93.8394,93.8991,93.8294,93.8394,41970.0
2025-05-29 14:50:00,94.34,94.34,94.27,94.27,16143.0,93.8493,93.8493,93.7797,93.7797,16143.0
2025-05-29 14:55:00,94.28,94.28,94.14,94.2,51199.0,93.7896,93.7896,93.6504,93.7101,51199.0
2025-05-29 15:00:00,94.21,94.29,94.2,94.27,18867.0,93.72,93.7996,93.7101,93.7797,18867.0
2025-05-29 15:05:00,94.26,94.28,94.14,94.15,62535.0,93.7697,93.7896,93.6504,93.6603,62535.0
2025-05-29 15:10:00,94.16,94.18,94.12,94.15,26892.0,93.6703,93.6902,93.6305,93.6603,26892.0
2025-05-29 15:15:00,94.15,94.28,94.12,94.28,42949.0,93.6603,93.7896,93.6305,93.7896,42949.0
2025-05-29 15:20:00,94.27,94.31,94.24,94.29,32871.0,93.7797,93.8195,93.7499,93.7996,32871.0
2025-05-29 15:25:00,94.29,94.33,94.25,94.27,31625.0,93.7996,93.8394,93.7598,93.7797,31625.0
2025-05-29 15:30:00,94.27,94.39,94.26,94.31,52002.0,93.7797,93.8991,93.7697,93.8195,52002.0
2025-05-29 15:35:00,94.31,94.32,94.23,94.26,55934.0,93.8195,93.8294,93.7399,93.7697,55934.0
2025-05-29 15:40:00,94.27,94.37,94.27,94.34,70147.0,93.7797,93.8792,93.7797,93.8493,70147.0
2025-05-29 15:45:00,94.33,94.44,94.29,94.36,94379.0,93.8394,93.9488,93.7996,93.8692,94379.0
2025-05-29 15:50:00,94.36,94.47,94.31,94.35,188083.0,93.8692,93.9787,93.8195,93.8593,188083.0
2025-05-29 15:55:00,94.35,94.48,94.31,94.47,425269.0,93.8593,93.9886,93.8195,93.9787,425269.0
2025-05-30 09:30:00,94.08,94.23,93.79,94.02,46739.0,93.5907,93.7399,93.3022,93.531,46739.0
2025-05-30 09:35:00,94.0,94.16,93.94,94.07,39400.0,93.5111,93.6703,93.4514,93.5807,39400.0
2025-05-30 09:40:00,94.08,94.21,94.06,94.12,20446.0,93.5907,93.72,93.5708,93.6305,20446.0
2025-05-30 09:45:00,94.12,94.23,93.92,93.96,52619.0,93.6305,93.7399,93.4315,93.4713,52619.0
2025-05-30 09:50:00,93.96,94.13,93.96,94.13,27257.0,93.4713,93.6404,93.4713,93.6404,27257.0
2025-05-30 09:55:00,94.13,94.3,94.13,94.17,44415.0,93.6404,93.8095,93.6404,93.6802,44415.0
2025-05-30 10:00:00,94.19,94.34,94.18,94.25,48030.0,93.7001,93.8493,93.6902,93.7598,48030.0
2025-05-30 10:05:00,94.26,94.32,94.2,94.28,21021.0,93.7697,93.8294,93.7101,93.7896,21021.0
2025-05-30 10:10:00,94.29,94.32,94.15,94.23,30581.0,93.7996,93.8294,93.6603,93.7399,30581.0
2025-05-30 10:15:00,94.26,94.34,94.21,94.34,31668.0,93.7697,93.8493,93.72,93.8493,31668.0
2025-05-30 10:20:00,94.37,94.4,94.19,94.4,54143.0,93.8792,93.909,93.7001,93.909,54143.0
2025-05-30 10:25:00,94.41,94.43,94.24,94.27,29017.0,93.919,93.9389,93.7499,93.7797,29017.0
2025-05-30 10:30:00,94.26,94.41,94.26,94.39,43018.0,93.7697,93.919,93.7697,93.8991,43018.0
2025-05-30 10:35:00,94.39,94.4,94.16,94.16,39625.0,93.8991,93.909,93.6703,93.6703,39625.0
2025-05-30 10:40:00,94.15,94.15,94.03,94.05,31603.0,93.6603,93.6603,93.5409,93.5608,31603.0
2025-05-30 10:45:00,94.04,94.11,94.0,94.11,20555.0,93.5509,93.6205,93.5111,93.6205,20555.0
2025-05-30 10:50:00,94.11,94.18,94.06,94.17,22892.0,93.6205,93.6902,93.5708,93.6802,22892.0
2025-05-30 10:55:00,94.16,94.26,94.11,94.12,23154.0,93.6703,93.7697,93.6205,93.6305,23154.0
2025-05-30 11:00:00,94.12,94.26,94.1,94.26,27851.0,93.6305,93.7697,93.6106,93.7697,27851.0
2025-05-30 11:05:00,94.26,94.36,94.25,94.32,61280.0,93.7697,93.8692,93.7598,93.8294,61280.0
2025-05-30 11:10:00,94.32,94.4,94.32,94.37,59675.0,93.8294,93.909,93.8294,93.8792,59675.0
2025-05-30 11:15:00,94.37,94.39,94.29,94.34,53033.0,93.8792,93.8991,93.7996,93.8493,53033.0
2025-05-30 11:20:00,94.35,94.41,94.34,94.35,30078.0,93.8593,93.919,93.8493,93.8593,30078.0
2025-05-30 11:25:00,94.35,94.4,94.31,94.36,16190.0,93.8593,93.909,93.8195,93.8692,16190.0
2025-05-30 11:30:00,94.35,94.4,94.22,94.25,25727.0,93.8593,93.909,93.73,93.7598,25727.0
2025-05-30 11:35:00,94.26,94.31,94.22,94.3,100174.0,93.7697,93.8195,93.73,93.8095,100174.0
2025-05-30 11:40:00,94.29,94.29,94.1,94.1,18426.0,93.7996,93.7996,93.6106,93.6106,18426.0
2025-05-30 11:45:00,94.09,94.18,94.06,94.17,18835.0,93.6006,93.6902,93.5708,93.6802,18835.0
2025-05-30 11:50:00,94.2,94.21,94.15,94.17,13760.0,93.7101,93.72,93.6603,93.6802,13760.0
2025-05-30 11:55:00,94.19,94.2,94.09,94.12,19175.0,93.7001,93.7101,93.6006,93.6305,19175.0
2025-05-30 12:00:00,94.11,94.12,94.07,94.08,11404.0,93.6205,93.6305,93.5807,93.5907,11404.0
2025-05-30 12:05:00,94.09,94.21,94.07,94.19,40525.0,93.6006,93.72,93.5807,93.7001,40525.0
2025-05-30 12:10:00,94.2,94.23,94.11,94.11,57609.0,93.7101,93.7399,93.6205,93.6205,57609.0
2025-05-30 12:15:00,94.11,94.14,93.95,93.97,26585.0,93.6205,93.6504,93.4614,93.4813,26585.0
2025-05-30 12:20:00,93.97,94.06,93.96,94.0,12597.0,93.4813,93.5708,93.4713,93.5111,12597.0
2025-05-30 12:25:00,93.99,94.0,93.71,93.75,68566.0,93.5012,93.5111,93.2226,93.2624,68566.0
2025-05-30 12:30:00,93.75,93.77,93.58,93.69,23086.0,93.2624,93.2823,93.0933,93.2027,23086.0
2025-05-30 12:35:00,93.7,93.96,93.7,93.95,57032.0,93.2127,93.4713,93.2127,93.4614,57032.0
2025-05-30 12:40:00,93.96,93.99,93.89,93.91,16237.0,93.4713,93.5012,93.4017,93.4216,16237.0
2025-05-30 12:45:00,93.9,93.98,93.87,93.95,33504.0,93.4116,93.4912,93.3818,93.4614,33504.0
2025-05-30 12:50:00,93.93,93.96,93.91,93.92,25610.0,93.4415,93.4713,93.4216,93.4315,25610.0
2025-05-30 12:55:00,93.92,93.97,93.91,93.96,29838.0,93.4315,93.4813,93.4216,93.4713,29838.0
2025-05-30 13:00:00,93.95,94.0,93.89,93.97,38705.0,93.4614,93.5111,93.4017,93.4813,38705.0
2025-05-30 13:05:00,93.99,94.08,93.99,94.03,21854.0,93.5012,93.5907,93.5012,93.5409,21854.0
2025-05-30 13:10:00,94.03,94.04,93.95,94.02,25196.0,93.5409,93.5509,93.4614,93.531,25196.0
2025-05-30 13:15:00,94.03,94.16,94.03,94.16,17340.0,93.5409,93.6703,93.5409,93.6703,17340.0
2025-05-30 13:20:00,94.16,94.16,94.05,94.1,18690.0,93.6703,93.6703,93.5608,93.6106,18690.0
2025-05-30 13:25:00,94.1,94.13,94.04,94.13,21655.0,93.6106,93.6404,93.5509,93.6404,21655.0
2025-05-30 13:30:00,94.14,94.19,94.07,94.12,28318.0,93.6504,93.7001,93.5807,93.6305,28318.0
2025-05-30 13:35:00,94.12,94.14,94.04,94.07,21976.0,93.6305,93.6504,93.5509,93.5807,21976.0
2025-05-30 13:40:00,94.07,94.08,94.0,94.0,19450.0,93.5807,93.5907,93.5111,93.5111,19450.0
2025-05-30 13:45:00,94.0,94.03,93.96,93.98,15035.0,93.5111,93.5409,93.4713,93.4912,15035.0
2025-05-30 13:50:00,94.0,94.09,93.99,94.08,20920.0,93.5111,93.6006,93.5012,93.5907,20920.0
2025-05-30 13:55:00,94.08,94.09,93.94,93.95,23958.0,93.5907,93.6006,93.4514,93.4614,23958.0
2025-05-30 14:00:00,93.97,94.19,93.97,94.17,23765.0,93.4813,93.7001,93.4813,93.6802,23765.0
2025-05-30 14:05:00,94.17,94.34,94.17,94.33,14980.0,93.6802,93.8493,93.6802,93.8394,14980.0
2025-05-30 14:10:00,94.33,94.35,94.27,94.3,17689.0,93.8394,93.8593,93.7797,93.8095,17689.0
2025-05-30 14:15:00,94.31,94.39,94.26,94.36,105332.0,93.8195,93.8991,93.7697,93.8692,105332.0
2025-05-30 14:20:00,94.35,94.35,94.23,94.25,23434.0,93.8593,93.8593,93.7399,93.7598,23434.0
2025-05-30 14:25:00,94.26,94.26,94.18,94.2,22011.0,93.7697,93.7697,93.6902,93.7101,22011.0
2025-05-30 14:30:00,94.19,94.25,94.17,94.19,23683.0,93.7001,93.7598,93.6802,93.7001,23683.0
2025-05-30 14:35:00,94.18,94.26,94.17,94.21,24343.0,93.6902,93.7697,93.6802,93.72,24343.0
2025-05-30 14:40:00,94.21,94.21,94.17,94.19,11914.0,93.72,93.72,93.6802,93.7001,11914.0
2025-05-30 14:45:00,94.2,94.32,94.2,94.32,15625.0,93.7101,93.8294,93.7101,93.8294,15625.0
2025-05-30 14:50:00,94.32,94.36,94.28,94.31,21593.0,93.8294,93.8692,93.7896,93.8195,21593.0
2025-05-30 14:55:00,94.3,94.36,94.29,94.35,13524.0,93.8095,93.8692,93.7996,93.8593,13524.0
2025-05-30 15:00:00,94.34,94.42,94.31,94.39,52392.0,93.8493,93.9289,93.8195,93.8991,52392.0
2025-05-30 15:05:00,94.4,94.51,94.39,94.44,45759.0,93.909,94.0184,93.8991,93.9488,45759.0
2025-05-30 15:10:00,94.42,94.45,94.34,94.44,837755.0,93.9289,93.9588,93.8493,93.9488,837755.0
2025-05-30 15:15:00,94.44,94.57,94.43,94.54,45181.0,93.9488,94.0781,93.9389,94.0483,45181.0
2025-05-30 15:20:00,94.55,94.59,94.5,94.58,34288.0,94.0582,94.098,94.0085,94.0881,34288.0
2025-05-30 15:25:00,94.58,94.66,94.57,94.59,55118.0,94.0881,94.1677,94.0781,94.098,55118.0
2025-05-30 15:30:00,94.6,94.67,94.52,94.65,56015.0,94.108,94.1776,94.0284,94.1577,56015.0
2025-05-30 15:35:00,94.65,94.75,94.57,94.59,51885.0,94.1577,94.2572,94.0781,94.098,51885.0
2025-05-30 15:40:00,94.58,94.58,94.4,94.48,70876.0,94.0881,94.0881,93.909,93.9886,70876.0
2025-05-30 15:45:00,94.49,94.52,94.41,94.45,78765.0,93.9986,94.0284,93.919,93.9588,78765.0
2025-05-30 15:50:00,94.44,94.67,94.43,94.45,149323.0,93.9488,94.1776,93.9389,93.9588,149323.0
2025-05-30 15:55:00,94.45,94.66,94.39,94.53,435353.0,93.9588,94.1677,93.8991,94.0383,435353.0
2025-06-02 09:30:00,93.94,93.96,93.52,93.52,99890.0,93.4514,93.4713,93.0336,93.0336,99890.0
2025-06-02 09:35:00,93.47,93.54,93.35,93.39,93780.0,92.9839,93.0535,92.8645,92.9043,93780.0
2025-06-02 09:40:00,93.38,93.65,93.26,93.63,77173.0,92.8943,93.1629,92.7749,93.143,77173.0
2025-06-02 09:45:00,93.63,93.73,93.57,93.65,71806.0,93.143,93.2425,93.0833,93.1629,71806.0
2025-06-02 09:50:00,93.64,93.64,93.2,93.26,124756.0,93.153,93.153,92.7153,92.7749,124756.0
2025-06-02 09:55:00,93.25,93.26,93.13,93.14,38678.0,92.765,92.7749,92.6456,92.6556,38678.0
2025-06-02 10:00:00,93.12,93.15,92.93,92.98,60720.0,92.6357,92.6655,92.4467,92.4964,60720.0
2025-06-02 10:05:00,92.98,93.37,92.98,93.34,56446.0,92.4964,92.8844,92.4964,92.8545,56446.0
2025-06-02 10:10:00,93.33,93.66,93.32,93.62,95327.0,92.8446,93.1729,92.8346,93.1331,95327.0
2025-06-02 10:15:00,93.63,93.77,93.6,93.6,68991.0,93.143,93.2823,93.1132,93.1132,68991.0
2025-06-02 10:20:00,93.58,93.73,93.57,93.7,70031.0,93.0933,93.2425,93.0833,93.2127,70031.0
2025-06-02 10:25:00,93.69,93.96,93.69,93.86,58634.0,93.2027,93.4713,93.2027,93.3718,58634.0
2025-06-02 10:30:00,93.88,93.99,93.81,93.96,45480.0,93.3917,93.5012,93.3221,93.4713,45480.0
2025-06-02 10:35:00,93.98,94.0,93.8,93.86,60756.0,93.4912,93.5111,93.3121,93.3718,60756.0
2025-06-02 10:40:00,93.87,94.03,93.85,94.02,33942.0,93.3818,93.5409,93.3619,93.531,33942.0
2025-06-02 10:45:00,94.01,94.17,94.01,94.16,25594.0,93.521,93.6802,93.521,93.6703,25594.0
2025-06-02 10:50:00,94.17,94.2,94.08,94.2,22488.0,93.6802,93.7101,93.5907,93.7101,22488.0
2025-06-02 10:55:00,94.18,94.25,94.13,94.16,58628.0,93.6902,93.7598,93.6404,93.6703,58628.0
2025-06-02 11:00:00,94.15,94.19,94.07,94.09,53646.0,93.6603,93.7001,93.5807,93.6006,53646.0
2025-06-02 11:05:00,94.09,94.26,94.09,94.22,31930.0,93.6006,93.7697,93.6006,93.73,31930.0
2025-06-02 11:10:00,94.21,94.34,94.19,94.29,55501.0,93.72,93.8493,93.7001,93.7996,55501.0
2025-06-02 11:15:00,94.29,94.31,94.2,94.22,36626.0,93.7996,93.8195,93.7101,93.73,36626.0
2025-06-02 11:20:00,94.23,94.23,94.12,94.13,56084.0,93.7399,93.7399,93.6305,93.6404,56084.0
2025-06-02 11:25:00,94.11,94.12,94.01,94.08,29433.0,93.6205,93.6305,93.521,93.5907,29433.0
2025-06-02 11:30:00,94.06,94.14,93.82,93.86,80497.0,93.5708,93.6504,93.332,93.3718,80497.0
2025-06-02 11:35:00,93.85,93.93,93.81,93.86,39961.0,93.3619,93.4415,93.3221,93.3718,39961.0
2025-06-02 11:40:00,93.86,94.03,93.84,94.02,78799.0,93.3718,93.5409,93.3519,93.531,78799.0
2025-06-02 11:45:00,94.03,94.11,93.98,94.1,76567.0,93.5409,93.6205,93.4912,93.6106,76567.0
2025-06-02 11:50:00,94.09,94.19,94.07,94.18,79397.0,93.6006,93.7001,93.5807,93.6902,79397.0
2025-06-02 11:55:00,94.18,94.2,94.08,94.19,98649.0,93.6902,93.7101,93.5907,93.7001,98649.0
2025-06-02 12:00:00,94.19,94.27,94.12,94.19,75915.0,93.7001,93.7797,93.6305,93.7001,75915.0
2025-06-02 12:05:00,94.18,94.29,94.16,94.26,69341.0,93.6902,93.7996,93.6703,93.7697,69341.0
2025-06-02 12:10:00,94.26,94.26,94.11,94.11,29788.0,93.7697,93.7697,93.6205,93.6205,29788.0
2025-06-02 12:15:00,94.11,94.12,94.0,94.1,39070.0,93.6205,93.6305,93.5111,93.6106,39070.0
2025-06-02 12:20:00,94.08,94.09,93.98,94.02,40628.0,93.5907,93.6006,93.4912,93.531,40628.0
2025-06-02 12:25:00,94.01,94.05,93.95,94.03,31598.0,93.521,93.5608,93.4614,93.5409,31598.0
2025-06-02 12:30:00,94.02,94.04,93.96,94.01,20609.0,93.531,93.5509,93.4713,93.521,20609.0
2025-06-02 12:35:00,94.01,94.03,93.98,94.01,16276.0,93.521,93.5409,93.4912,93.521,16276.0
2025-06-02 12:40:00,94.01,94.07,93.98,94.04,15379.0,93.521,93.5807,93.4912,93.5509,15379.0
2025-06-02 12:45:00,94.05,94.08,94.03,94.04,22501.0,93.5608,93.5907,93.5409,93.5509,22501.0
2025-06-02 12:50:00,94.04,94.19,94.04,94.19,19070.0,93.5509,93.7001,93.5509,93.7001,19070.0
2025-06-02 12:55:00,94.2,94.2,94.07,94.09,38772.0,93.7101,93.7101,93.5807,93.6006,38772.0
2025-06-02 13:00:00,94.1,94.16,94.05,94.06,22123.0,93.6106,93.6703,93.5608,93.5708,22123.0
2025-06-02 13:05:00,94.06,94.14,94.05,94.13,9566.0,93.5708,93.6504,93.5608,93.6404,9566.0
2025-06-02 13:10:00,94.14,94.15,94.07,94.07,14480.0,93.6504,93.6603,93.5807,93.5807,14480.0
2025-06-02 13:15:00,94.04,94.06,93.98,93.99,18608.0,93.5509,93.5708,93.4912,93.5012,18608.0
2025-06-02 13:20:00,93.96,93.96,93.88,93.92,10497.0,93.4713,93.4713,93.3917,93.4315,10497.0
2025-06-02 13:25:00,93.92,93.93,93.84,93.87,18590.0,93.4315,93.4415,93.3519,93.3818,18590.0
2025-06-02 13:30:00,93.87,93.92,93.87,93.91,32284.0,93.3818,93.4315,93.3818,93.4216,32284.0
2025-06-02 13:35:00,93.92,93.96,93.89,93.93,13726.0,93.4315,93.4713,93.4017,93.4415,13726.0
2025-06-02 13:40:00,93.93,94.01,93.92,93.93,15841.0,93.4415,93.521,93.4315,93.4415,15841.0
2025-06-02 13:45:00,93.93,93.97,93.92,93.96,9978.0,93.4415,93.4813,93.4315,93.4713,9978.0
2025-06-02 13:50:00,93.96,93.99,93.93,93.95,13546.0,93.4713,93.5012,93.4415,93.4614,13546.0
2025-06-02 13:55:00,93.95,93.98,93.91,93.92,10864.0,93.4614,93.4912,93.4216,93.4315,10864.0
2025-06-02 14:00:00,93.91,94.05,93.91,94.04,31466.0,93.4216,93.5608,93.4216,93.5509,31466.0
2025-06-02 14:05:00,94.03,94.07,93.94,93.99,23110.0,93.5409,93.5807,93.4514,93.5012,23110.0
2025-06-02 14:10:00,94.0,94.06,93.97,94.04,13286.0,93.5111,93.5708,93.4813,93.5509,13286.0
2025-06-02 14:15:00,94.04,94.16,94.04,94.11,15778.0,93.5509,93.6703,93.5509,93.6205,15778.0
2025-06-02 14:20:00,94.1,94.29,94.1,94.22,16875.0,93.6106,93.7996,93.6106,93.73,16875.0
2025-06-02 14:25:00,94.23,94.28,94.23,94.26,51840.0,93.7399,93.7896,93.7399,93.7697,51840.0
2025-06-02 14:30:00,94.26,94.3,94.24,94.27,56121.0,93.7697,93.8095,93.7499,93.7797,56121.0
2025-06-02 14:35:00,94.27,94.36,94.25,94.35,25891.0,93.7797,93.8692,93.7598,93.8593,25891.0
2025-06-02 14:40:00,94.35,94.41,94.32,94.41,28337.0,93.8593,93.919,93.8294,93.919,28337.0
2025-06-02 14:45:00,94.42,94.43,94.35,94.4,33811.0,93.9289,93.9389,93.8593,93.909,33811.0
2025-06-02 14:50:00,94.39,94.46,94.36,94.37,24361.0,93.8991,93.9687,93.8692,93.8792,24361.0
2025-06-02 14:55:00,94.37,94.42,94.36,94.4,16235.0,93.8792,93.9289,93.8692,93.909,16235.0
2025-06-02 15:00:00,94.4,94.49,94.4,94.45,22735.0,93.909,93.9986,93.909,93.9588,22735.0
2025-06-02 15:05:00,94.45,94.48,94.4,94.48,26406.0,93.9588,93.9886,93.909,93.9886,26406.0
2025-06-02 15:10:00,94.48,94.48,94.41,94.43,23908.0,93.9886,93.9886,93.919,93.9389,23908.0
2025-06-02 15:15:00,94.44,94.47,94.43,94.45,34401.0,93.9488,93.9787,93.9389,93.9588,34401.0
2025-06-02 15:20:00,94.45,94.56,94.44,94.55,27741.0,93.9588,94.0682,93.9488,94.0582,27741.0
2025-06-02 15:25:00,94.55,94.57,94.5,94.53,24960.0,94.0582,94.0781,94.0085,94.0383,24960.0
2025-06-02 15:30:00,94.54,94.61,94.51,94.59,33726.0,94.0483,94.1179,94.0184,94.098,33726.0
2025-06-02 15:35:00,94.59,94.64,94.51,94.55,59192.0,94.098,94.1478,94.0184,94.0582,59192.0
2025-06-02 15:40:00,94.53,94.59,94.51,94.55,45916.0,94.0383,94.098,94.0184,94.0582,45916.0
2025-06-02 15:45:00,94.55,94.57,94.4,94.4,48978.0,94.0582,94.0781,93.909,93.909,48978.0
2025-06-02 15:50:00,94.41,94.59,94.39,94.57,119271.0,93.919,94.098,93.8991,94.0781,119271.0
2025-06-02 15:55:00,94.58,94.65,94.55,94.6,1070799.0,94.0881,94.1577,94.0582,94.108,1070799.0
2025-06-03 09:30:00,94.25,94.42,94.07,94.24,56827.0,93.7598,93.9289,93.5807,93.7499,56827.0
2025-06-03 09:35:00,94.21,94.29,94.14,94.21,29333.0,93.72,93.7996,93.6504,93.72,29333.0
2025-06-03 09:40:00,94.21,94.32,94.16,94.29,60169.0,93.72,93.8294,93.6703,93.7996,60169.0
2025-06-03 09:45:00,94.27,94.27,93.73,93.85,104691.0,93.7797,93.7797,93.2425,93.3619,104691.0
2025-06-03 09:50:00,93.86,93.98,93.58,93.6,44617.0,93.3718,93.4912,93.0933,93.1132,44617.0
2025-06-03 09:55:00,93.62,93.87,93.56,93.81,57067.0,93.1331,93.3818,93.0734,93.3221,57067.0
2025-06-03 10:00:00,93.82,93.93,93.77,93.85,41719.0,93.332,93.4415,93.2823,93.3619,41719.0
2025-06-03 10:05:00,93.87,93.87,93.59,93.61,169699.0,93.3818,93.3818,93.1032,93.1231,169699.0
2025-06-03 10:10:00,93.62,93.81,93.59,93.79,47076.0,93.1331,93.3221,93.1032,93.3022,47076.0
2025-06-03 10:15:00,93.79,94.0,93.79,93.87,50290.0,93.3022,93.5111,93.3022,93.3818,50290.0
2025-06-03 10:20:00,93.86,93.89,93.78,93.86,29586.0,93.3718,93.4017,93.2922,93.3718,29586.0
2025-06-03 10:25:00,93.9,94.0,93.76,93.99,57182.0,93.4116,93.5111,93.2723,93.5012,57182.0
2025-06-03 10:30:00,93.98,94.12,93.97,94.09,73497.0,93.4912,93.6305,93.4813,93.6006,73497.0
2025-06-03 10:35:00,94.09,94.22,93.92,93.92,78768.0,93.6006,93.73,93.4315,93.4315,78768.0
2025-06-03 10:40:00,93.93,93.97,93.81,93.94,39941.0,93.4415,93.4813,93.3221,93.4514,39941.0
2025-06-03 10:45:00,93.96,94.01,93.86,93.87,37042.0,93.4713,93.521,93.3718,93.3818,37042.0
2025-06-03 10:50:00,93.89,94.03,93.88,94.01,18404.0,93.4017,93.5409,93.3917,93.521,18404.0
2025-06-03 10:55:00,94.04,94.14,94.02,94.1,19732.0,93.5509,93.6504,93.531,93.6106,19732.0
2025-06-03 11:00:00,94.09,94.1,93.97,94.02,41969.0,93.6006,93.6106,93.4813,93.531,41969.0
2025-06-03 11:05:00,94.02,94.09,93.92,93.95,36307.0,93.531,93.6006,93.4315,93.4614,36307.0
2025-06-03 11:10:00,93.95,93.97,93.84,93.93,73954.0,93.4614,93.4813,93.3519,93.4415,73954.0
2025-06-03 11:15:00,93.92,93.93,93.81,93.84,27292.0,93.4315,93.4415,93.3221,93.3519,27292.0
2025-06-03 11:20:00,93.84,93.9,93.79,93.87,70267.0,93.3519,93.4116,93.3022,93.3818,70267.0
2025-06-03 11:25:00,93.87,93.98,93.87,93.88,23576.0,93.3818,93.4912,93.3818,93.3917,23576.0
2025-06-03 11:30:00,93.91,94.0,93.84,93.93,45146.0,93.4216,93.5111,93.3519,93.4415,45146.0
2025-06-03 11:35:00,93.92,93.99,93.89,93.99,65580.0,93.4315,93.5012,93.4017,93.5012,65580.0
2025-06-03 11:40:00,93.99,94.01,93.95,94.0,28672.0,93.5012,93.521,93.4614,93.5111,28672.0
2025-06-03 11:45:00,94.01,94.11,93.96,94.08,58222.0,93.521,93.6205,93.4713,93.5907,58222.0
2025-06-03 11:50:00,94.1,94.26,94.09,94.21,28372.0,93.6106,93.7697,93.6006,93.72,28372.0
2025-06-03 11:55:00,94.21,94.26,94.11,94.26,37170.0,93.72,93.7697,93.6205,93.7697,37170.0
2025-06-03 12:00:00,94.26,94.38,94.2,94.37,17090.0,93.7697,93.8891,93.7101,93.8792,17090.0
2025-06-03 12:05:00,94.36,94.36,94.3,94.32,18219.0,93.8692,93.8692,93.8095,93.8294,18219.0
2025-06-03 12:10:00,94.35,94.4,94.32,94.4,21508.0,93.8593,93.909,93.8294,93.909,21508.0
2025-06-03 12:15:00,94.4,94.46,94.3,94.3,43540.0,93.909,93.9687,93.8095,93.8095,43540.0
2025-06-03 12:20:00,94.31,94.31,94.17,94.28,34229.0,93.8195,93.8195,93.6802,93.7896,34229.0
2025-06-03 12:25:00,94.28,94.29,94.21,94.22,64140.0,93.7896,93.7996,93.72,93.73,64140.0
2025-06-03 12:30:00,94.22,94.27,94.16,94.25,31541.0,93.73,93.7797,93.6703,93.7598,31541.0
2025-06-03 12:35:00,94.25,94.27,94.22,94.25,27392.0,93.7598,93.7797,93.73,93.7598,27392.0
2025-06-03 12:40:00,94.24,94.3,94.21,94.21,35240.0,93.7499,93.8095,93.72,93.72,35240.0
2025-06-03 12:45:00,94.21,94.27,94.17,94.21,23864.0,93.72,93.7797,93.6802,93.72,23864.0
2025-06-03 12:50:00,94.22,94.29,94.21,94.26,21834.0,93.73,93.7996,93.72,93.7697,21834.0
2025-06-03 12:55:00,94.28,94.32,94.27,94.31,11804.0,93.7896,93.8294,93.7797,93.8195,11804.0
2025-06-03 13:00:00,94.3,94.33,94.26,94.3,13811.0,93.8095,93.8394,93.7697,93.8095,13811.0
2025-06-03 13:05:00,94.31,94.43,94.31,94.38,18597.0,93.8195,93.9389,93.8195,93.8891,18597.0
2025-06-03 13:10:00,94.38,94.45,94.37,94.44,42576.0,93.8891,93.9588,93.8792,93.9488,42576.0
2025-06-03 13:15:00,94.43,94.48,94.42,94.46,18680.0,93.9389,93.9886,93.9289,93.9687,18680.0
2025-06-03 13:20:00,94.46,94.49,94.44,94.44,13616.0,93.9687,93.9986,93.9488,93.9488,13616.0
2025-06-03 13:25:00,94.45,94.5,94.43,94.43,18898.0,93.9588,94.0085,93.9389,93.9389,18898.0
2025-06-03 13:30:00,94.44,94.48,94.35,94.42,70453.0,93.9488,93.9886,93.8593,93.9289,70453.0
2025-06-03 13:35:00,94.42,94.48,94.39,94.47,19303.0,93.9289,93.9886,93.8991,93.9787,19303.0
2025-06-03 13:40:00,94.48,94.49,94.38,94.39,26739.0,93.9886,93.9986,93.8891,93.8991,26739.0
2025-06-03 13:45:00,94.39,94.41,94.34,94.36,15670.0,93.8991,93.919,93.8493,93.8692,15670.0
2025-06-03 13:50:00,94.33,94.37,94.29,94.3,13122.0,93.8394,93.8792,93.7996,93.8095,13122.0
2025-06-03 13:55:00,94.29,94.33,94.26,94.3,15626.0,93.7996,93.8394,93.7697,93.8095,15626.0
2025-06-03 14:00:00,94.3,94.38,94.24,94.37,17239.0,93.8095,93.8891,93.7499,93.8792,17239.0
2025-06-03 14:05:00,94.38,94.38,94.26,94.32,10889.0,93.8891,93.8891,93.7697,93.8294,10889.0
2025-06-03 14:10:00,94.33,94.36,94.21,94.25,26578.0,93.8394,93.8692,93.72,93.7598,26578.0
2025-06-03 14:15:00,94.25,94.34,94.23,94.33,37089.0,93.7598,93.8493,93.7399,93.8394,37089.0
2025-06-03 14:20:00,94.33,94.4,94.28,94.29,46266.0,93.8394,93.909,93.7896,93.7996,46266.0
2025-06-03 14:25:00,94.28,94.37,94.26,94.37,33137.0,93.7896,93.8792,93.7697,93.8792,33137.0
2025-06-03 14:30:00,94.37,94.39,94.29,94.31,26238.0,93.8792,93.8991,93.7996,93.8195,26238.0
2025-06-03 14:35:00,94.3,94.38,94.3,94.37,15989.0,93.8095,93.8891,93.8095,93.8792,15989.0
2025-06-03 14:40:00,94.38,94.4,94.36,94.4,22765.0,93.8891,93.909,93.8692,93.909,22765.0
2025-06-03 14:45:00,94.41,94.45,94.4,94.45,17734.0,93.919,93.9588,93.909,93.9588,17734.0
2025-06-03 14:50:00,94.44,94.45,94.39,94.41,16448.0,93.9488,93.9588,93.8991,93.919,16448.0
2025-06-03 14:55:00,94.41,94.41,94.34,94.37,32687.0,93.919,93.919,93.8493,93.8792,32687.0
2025-06-03 15:00:00,94.38,94.5,94.38,94.45,35117.0,93.8891,94.0085,93.8891,93.9588,35117.0
2025-06-03 15:05:00,94.45,94.46,94.38,94.4,32807.0,93.9588,93.9687,93.8891,93.909,32807.0
2025-06-03 15:10:00,94.4,94.45,94.31,94.44,70761.0,93.909,93.9588,93.8195,93.9488,70761.0
2025-06-03 15:15:00,94.44,94.46,94.38,94.43,44453.0,93.9488,93.9687,93.8891,93.9389,44453.0
2025-06-03 15:20:00,94.44,94.44,94.33,94.34,37435.0,93.9488,93.9488,93.8394,93.8493,37435.0
2025-06-03 15:25:00,94.34,94.38,94.3,94.37,98633.0,93.8493,93.8891,93.8095,93.8792,98633.0
2025-06-03 15:30:00,94.36,94.41,94.32,94.33,66297.0,93.8692,93.919,93.8294,93.8394,66297.0
2025-06-03 15:35:00,94.33,94.42,94.33,94.39,59614.0,93.8394,93.9289,93.8394,93.8991,59614.0
2025-06-03 15:40:00,94.39,94.4,94.3,94.35,139579.0,93.8991,93.909,93.8095,93.8593,139579.0
2025-06-03 15:45:00,94.34,94.35,94.21,94.21,101328.0,93.8493,93.8593,93.72,93.72,101328.0
2025-06-03 15:50:00,94.21,94.34,94.16,94.3,216528.0,93.72,93.8493,93.6703,93.8095,216528.0
2025-06-03 15:55:00,94.29,94.45,94.27,94.36,1028287.0,93.7996,93.9588,93.7797,93.8692,1028287.0
2025-06-04 09:30:00,94.51,94.51,94.1,94.18,59104.0,94.0184,94.0184,93.6106,93.6902,59104.0
2025-06-04 09:35:00,94.16,94.22,93.89,94.0,50208.0,93.6703,93.73,93.4017,93.5111,50208.0
2025-06-04 09:40:00,94.0,94.1,93.98,94.04,36894.0,93.5111,93.6106,93.4912,93.5509,36894.0
2025-06-04 09:45:00,94.02,94.12,93.94,94.11,50841.0,93.531,93.6305,93.4514,93.6205,50841.0
2025-06-04 09:50:00,94.1,94.15,94.04,94.06,60664.0,93.6106,93.6603,93.5509,93.5708,60664.0
2025-06-04 09:55:00,94.09,94.23,94.02,94.21,18303.0,93.6006,93.7399,93.531,93.72,18303.0
2025-06-04 10:00:00,94.2,94.35,94.06,94.31,40480.0,93.7101,93.8593,93.5708,93.8195,40480.0
2025-06-04 10:05:00,94.3,94.39,94.24,94.35,43886.0,93.8095,93.8991,93.7499,93.8593,43886.0
2025-06-04 10:10:00,94.35,94.36,93.94,94.06,34578.0,93.8593,93.8692,93.4514,93.5708,34578.0
2025-06-04 10:15:00,94.06,94.25,93.99,94.14,96771.0,93.5708,93.7598,93.5012,93.6504,96771.0
2025-06-04 10:20:00,94.14,94.36,94.11,94.35,39687.0,93.6504,93.8692,93.6205,93.8593,39687.0
2025-06-04 10:25:00,94.35,94.39,94.31,94.36,21339.0,93.8593,93.8991,93.8195,93.8692,21339.0
2025-06-04 10:30:00,94.37,94.44,94.32,94.37,42983.0,93.8792,93.9488,93.8294,93.8792,42983.0
2025-06-04 10:35:00,94.39,94.46,94.39,94.43,24756.0,93.8991,93.9687,93.8991,93.9389,24756.0
2025-06-04 10:40:00,94.45,94.48,94.27,94.3,35618.0,93.9588,93.9886,93.7797,93.8095,35618.0
2025-06-04 10:45:00,94.3,94.56,94.3,94.47,66213.0,93.8095,94.0682,93.8095,93.9787,66213.0
2025-06-04 10:50:00,94.46,94.55,94.3,94.5,53592.0,93.9687,94.0582,93.8095,94.0085,53592.0
2025-06-04 10:55:00,94.47,94.47,94.28,94.37,21083.0,93.9787,93.9787,93.7896,93.8792,21083.0
2025-06-04 11:00:00,94.38,94.51,94.34,94.47,24740.0,93.8891,94.0184,93.8493,93.9787,24740.0
2025-06-04 11:05:00,94.46,94.53,94.46,94.51,14590.0,93.9687,94.0383,93.9687,94.0184,14590.0
2025-06-04 11:10:00,94.5,94.68,94.48,94.65,16188.0,94.0085,94.1876,93.9886,94.1577,16188.0
2025-06-04 11:15:00,94.67,94.71,94.61,94.66,37671.0,94.1776,94.2174,94.1179,94.1677,37671.0
2025-06-04 11:20:00,94.67,94.72,94.62,94.66,21895.0,94.1776,94.2274,94.1279,94.1677,21895.0
2025-06-04 11:25:00,94.66,94.67,94.56,94.59,28479.0,94.1677,94.1776,94.0682,94.098,28479.0
2025-06-04 11:30:00,94.57,94.71,94.57,94.69,25215.0,94.0781,94.2174,94.0781,94.1975,25215.0
2025-06-04 11:35:00,94.69,94.69,94.59,94.66,19540.0,94.1975,94.1975,94.098,94.1677,19540.0
2025-06-04 11:40:00,94.66,94.67,94.56,94.61,26482.0,94.1677,94.1776,94.0682,94.1179,26482.0
2025-06-04 11:45:00,94.61,94.78,94.6,94.77,32737.0,94.1179,94.287,94.108,94.2771,32737.0
2025-06-04 11:50:00,94.77,94.81,94.75,94.76,23922.0,94.2771,94.3169,94.2572,94.2671,23922.0
2025-06-04 11:55:00,94.75,94.79,94.71,94.72,7855.0,94.2572,94.297,94.2174,94.2274,7855.0
2025-06-04 12:00:00,94.73,94.74,94.65,94.68,17250.0,94.2373,94.2472,94.1577,94.1876,17250.0
2025-06-04 12:05:00,94.69,94.74,94.64,94.71,13239.0,94.1975,94.2472,94.1478,94.2174,13239.0
2025-06-04 12:10:00,94.7,94.7,94.58,94.6,21347.0,94.2075,94.2075,94.0881,94.108,21347.0
2025-06-04 12:15:00,94.6,94.68,94.56,94.67,19233.0,94.108,94.1876,94.0682,94.1776,19233.0
2025-06-04 12:20:00,94.66,94.69,94.64,94.67,8244.0,94.1677,94.1975,94.1478,94.1776,8244.0
2025-06-04 12:25:00,94.67,94.7,94.6,94.61,8589.0,94.1776,94.2075,94.108,94.1179,8589.0
2025-06-04 12:30:00,94.61,94.71,94.61,94.71,15726.0,94.1179,94.2174,94.1179,94.2174,15726.0
2025-06-04 12:35:00,94.7,94.72,94.65,94.67,9175.0,94.2075,94.2274,94.1577,94.1776,9175.0
2025-06-04 12:40:00,94.66,94.73,94.64,94.71,21107.0,94.1677,94.2373,94.1478,94.2174,21107.0
2025-06-04 12:45:00,94.71,94.8,94.71,94.77,18968.0,94.2174,94.3069,94.2174,94.2771,18968.0
2025-06-04 12:50:00,94.77,94.77,94.68,94.75,29045.0,94.2771,94.2771,94.1876,94.2572,29045.0
2025-06-04 12:55:00,94.75,94.75,94.7,94.73,31556.0,94.2572,94.2572,94.2075,94.2373,31556.0
2025-06-04 13:00:00,94.73,94.88,94.73,94.84,42106.0,94.2373,94.3865,94.2373,94.3467,42106.0
2025-06-04 13:05:00,94.84,94.85,94.77,94.83,18712.0,94.3467,94.3567,94.2771,94.3368,18712.0
2025-06-04 13:10:00,94.83,94.9,94.83,94.83,20617.0,94.3368,94.4064,94.3368,94.3368,20617.0
2025-06-04 13:15:00,94.85,94.91,94.85,94.87,15226.0,94.3567,94.4164,94.3567,94.3766,15226.0
2025-06-04 13:20:00,94.87,94.89,94.85,94.86,6032.0,94.3766,94.3965,94.3567,94.3666,6032.0
2025-06-04 13:25:00,94.87,94.9,94.86,94.89,10021.0,94.3766,94.4064,94.3666,94.3965,10021.0
2025-06-04 13:30:00,94.9,94.93,94.86,94.91,16272.0,94.4064,94.4363,94.3666,94.4164,16272.0
2025-06-04 13:35:00,94.91,94.93,94.9,94.92,13622.0,94.4164,94.4363,94.4064,94.4263,13622.0
2025-06-04 13:40:00,94.9,94.93,94.85,94.91,20130.0,94.4064,94.4363,94.3567,94.4164,20130.0
2025-06-04 13:45:00,94.91,94.92,94.87,94.9,17162.0,94.4164,94.4263,94.3766,94.4064,17162.0
2025-06-04 13:50:00,94.9,94.91,94.88,94.91,14288.0,94.4064,94.4164,94.3865,94.4164,14288.0
2025-06-04 13:55:00,94.9,94.95,94.89,94.94,11340.0,94.4064,94.4562,94.3965,94.4462,11340.0
2025-06-04 14:00:00,94.95,95.0,94.94,94.97,22260.0,94.4562,94.5059,94.4462,94.4761,22260.0
2025-06-04 14:05:00,94.96,94.99,94.9,94.92,11523.0,94.4661,94.4959,94.4064,94.4263,11523.0
2025-06-04 14:10:00,94.93,94.94,94.88,94.89,15969.0,94.4363,94.4462,94.3865,94.3965,15969.0
2025-06-04 14:15:00,94.88,94.96,94.86,94.89,14844.0,94.3865,94.4661,94.3666,94.3965,14844.0
2025-06-04 14:20:00,94.91,94.95,94.91,94.94,9725.0,94.4164,94.4562,94.4164,94.4462,9725.0
2025-06-04 14:25:00,94.92,94.93,94.86,94.87,12398.0,94.4263,94.4363,94.3666,94.3766,12398.0
2025-06-04 14:30:00,94.87,94.9,94.83,94.87,26734.0,94.3766,94.4064,94.3368,94.3766,26734.0
2025-06-04 14:35:00,94.86,94.88,94.79,94.79,28593.0,94.3666,94.3865,94.297,94.297,28593.0
2025-06-04 14:40:00,94.79,94.85,94.78,94.83,15366.0,94.297,94.3567,94.287,94.3368,15366.0
2025-06-04 14:45:00,94.83,94.87,94.79,94.84,16153.0,94.3368,94.3766,94.297,94.3467,16153.0
2025-06-04 14:50:00,94.83,94.86,94.78,94.81,42936.0,94.3368,94.3666,94.287,94.3169,42936.0
2025-06-04 14:55:00,94.81,94.85,94.8,94.84,31984.0,94.3169,94.3567,94.3069,94.3467,31984.0
2025-06-04 15:00:00,94.84,94.84,94.74,94.82,26591.0,94.3467,94.3467,94.2472,94.3268,26591.0
2025-06-04 15:05:00,94.83,94.84,94.79,94.81,17348.0,94.3368,94.3467,94.297,94.3169,17348.0
2025-06-04 15:10:00,94.82,94.85,94.8,94.81,16818.0,94.3268,94.3567,94.3069,94.3169,16818.0
2025-06-04 15:15:00,94.81,94.86,94.78,94.85,25160.0,94.3169,94.3666,94.287,94.3567,25160.0
2025-06-04 15:20:00,94.85,94.9,94.8,94.9,48736.0,94.3567,94.4064,94.3069,94.4064,48736.0
2025-06-04 15:25:00,94.9,94.95,94.87,94.93,56734.0,94.4064,94.4562,94.3766,94.4363,56734.0
2025-06-04 15:30:00,94.93,94.99,94.92,94.94,41411.0,94.4363,94.4959,94.4263,94.4462,41411.0
2025-06-04 15:35:00,94.92,94.99,94.91,94.95,31660.0,94.4263,94.4959,94.4164,94.4562,31660.0
2025-06-04 15:40:00,94.95,94.96,94.85,94.87,83496.0,94.4562,94.4661,94.3567,94.3766,83496.0
2025-06-04 15:45:00,94.86,94.87,94.75,94.75,41769.0,94.3666,94.3766,94.2572,94.2572,41769.0
2025-06-04 15:50:00,94.76,94.83,94.69,94.7,141871.0,94.2671,94.3368,94.1975,94.2075,141871.0
2025-06-04 15:55:00,94.7,94.77,94.62,94.66,663766.0,94.2075,94.2771,94.1279,94.1677,663766.0
2025-06-05 09:30:00,94.86,94.86,94.35,94.5,140858.0,94.3666,94.3666,93.8593,94.0085,140858.0
2025-06-05 09:35:00,94.49,94.5,94.32,94.45,67107.0,93.9986,94.0085,93.8294,93.9588,67107.0
2025-06-05 09:40:00,94.45,94.49,94.28,94.32,41794.0,93.9588,93.9986,93.7896,93.8294,41794.0
2025-06-05 09:45:00,94.31,94.41,94.19,94.37,64023.0,93.8195,93.919,93.7001,93.8792,64023.0
2025-06-05 09:50:00,94.38,94.4,94.15,94.17,28734.0,93.8891,93.909,93.6603,93.6802,28734.0
2025-06-05 09:55:00,94.17,94.31,94.17,94.26,26160.0,93.6802,93.8195,93.6802,93.7697,26160.0
2025-06-05 10:00:00,94.24,94.32,94.11,94.13,34051.0,93.7499,93.8294,93.6205,93.6404,34051.0
2025-06-05 10:05:00,94.13,94.39,94.11,94.29,53155.0,93.6404,93.8991,93.6205,93.7996,53155.0
2025-06-05 10:10:00,94.3,94.46,94.24,94.45,23546.0,93.8095,93.9687,93.7499,93.9588,23546.0
2025-06-05 10:15:00,94.44,94.51,94.33,94.4,18180.0,93.9488,94.0184,93.8394,93.909,18180.0
2025-06-05 10:20:00,94.4,94.6,94.39,94.54,37596.0,93.909,94.108,93.8991,94.0483,37596.0
2025-06-05 10:25:00,94.54,94.58,94.46,94.55,32923.0,94.0483,94.0881,93.9687,94.0582,32923.0
2025-06-05 10:30:00,94.55,94.65,94.53,94.56,49338.0,94.0582,94.1577,94.0383,94.0682,49338.0
2025-06-05 10:35:00,94.56,94.56,94.38,94.42,74551.0,94.0682,94.0682,93.8891,93.9289,74551.0
2025-06-05 10:40:00,94.41,94.62,94.33,94.53,51391.0,93.919,94.1279,93.8394,94.0383,51391.0
2025-06-05 10:45:00,94.52,94.65,94.49,94.59,34045.0,94.0284,94.1577,93.9986,94.098,34045.0
2025-06-05 10:50:00,94.59,94.65,94.47,94.65,32548.0,94.098,94.1577,93.9787,94.1577,32548.0
2025-06-05 10:55:00,94.65,94.73,94.65,94.73,11805.0,94.1577,94.2373,94.1577,94.2373,11805.0
2025-06-05 11:00:00,94.72,94.75,94.66,94.72,19868.0,94.2274,94.2572,94.1677,94.2274,19868.0
2025-06-05 11:05:00,94.72,94.72,94.56,94.59,14437.0,94.2274,94.2274,94.0682,94.098,14437.0
2025-06-05 11:10:00,94.6,94.64,94.58,94.63,20994.0,94.108,94.1478,94.0881,94.1378,20994.0
2025-06-05 11:15:00,94.65,94.78,94.56,94.75,23939.0,94.1577,94.287,94.0682,94.2572,23939.0
2025-06-05 11:20:00,94.76,94.81,94.75,94.77,9249.0,94.2671,94.3169,94.2572,94.2771,9249.0
2025-06-05 11:25:00,94.77,94.8,94.71,94.78,20195.0,94.2771,94.3069,94.2174,94.287,20195.0
2025-06-05 11:30:00,94.77,94.84,94.77,94.84,23919.0,94.2771,94.3467,94.2771,94.3467,23919.0
2025-06-05 11:35:00,94.84,94.88,94.78,94.8,11554.0,94.3467,94.3865,94.287,94.3069,11554.0
2025-06-05 11:40:00,94.8,94.89,94.76,94.86,19428.0,94.3069,94.3965,94.2671,94.3666,19428.0
2025-06-05 11:45:00,94.86,94.87,94.84,94.86,12750.0,94.3666,94.3766,94.3467,94.3666,12750.0
2025-06-05 11:50:00,94.85,94.93,94.84,94.91,19961.0,94.3567,94.4363,94.3467,94.4164,19961.0
2025-06-05 11:55:00,94.9,94.97,94.89,94.91,27172.0,94.4064,94.4761,94.3965,94.4164,27172.0
2025-06-05 12:00:00,94.91,94.93,94.87,94.92,11276.0,94.4164,94.4363,94.3766,94.4263,11276.0
2025-06-05 12:05:00,94.93,95.0,94.92,94.96,26660.0,94.4363,94.5059,94.4263,94.4661,26660.0
2025-06-05 12:10:00,94.96,94.98,94.93,94.96,20666.0,94.4661,94.486,94.4363,94.4661,20666.0
2025-06-05 12:15:00,94.97,94.99,94.82,94.93,48379.0,94.4761,94.4959,94.3268,94.4363,48379.0
2025-06-05 12:20:00,94.92,94.94,94.88,94.91,17773.0,94.4263,94.4462,94.3865,94.4164,17773.0
2025-06-05 12:25:00,94.91,94.96,94.88,94.95,72755.0,94.4164,94.4661,94.3865,94.4562,72755.0
2025-06-05 12:30:00,94.95,94.97,94.93,94.96,12007.0,94.4562,94.4761,94.4363,94.4661,12007.0
2025-06-05 12:35:00,94.96,94.98,94.88,94.96,18488.0,94.4661,94.486,94.3865,94.4661,18488.0
2025-06-05 12:40:00,94.96,94.99,94.94,94.99,8220.0,94.4661,94.4959,94.4462,94.4959,8220.0
2025-06-05 12:45:00,94.98,94.98,94.77,94.88,43866.0,94.486,94.486,94.2771,94.3865,43866.0
2025-06-05 12:50:00,94.88,94.92,94.79,94.87,30224.0,94.3865,94.4263,94.297,94.3766,30224.0
2025-06-05 12:55:00,94.86,94.93,94.85,94.88,17288.0,94.3666,94.4363,94.3567,94.3865,17288.0
2025-06-05 13:00:00,94.88,94.94,94.86,94.86,23799.0,94.3865,94.4462,94.3666,94.3666,23799.0
2025-06-05 13:05:00,94.86,94.95,94.84,94.95,21456.0,94.3666,94.4562,94.3467,94.4562,21456.0
2025-06-05 13:10:00,94.95,94.96,94.9,94.93,8705.0,94.4562,94.4661,94.4064,94.4363,8705.0
2025-06-05 13:15:00,94.94,94.99,94.94,94.95,21873.0,94.4462,94.4959,94.4462,94.4562,21873.0
2025-06-05 13:20:00,94.95,95.01,94.92,94.97,17250.0,94.4562,94.5158,94.4263,94.4761,17250.0
2025-06-05 13:25:00,94.98,94.98,94.93,94.93,10486.0,94.486,94.486,94.4363,94.4363,10486.0
2025-06-05 13:30:00,94.93,95.02,94.93,95.02,16470.0,94.4363,94.5258,94.4363,94.5258,16470.0
2025-06-05 13:35:00,95.01,95.08,95.01,95.07,15399.0,94.5158,94.5855,94.5158,94.5755,15399.0
2025-06-05 13:40:00,95.06,95.09,94.99,95.0,20883.0,94.5656,94.5954,94.4959,94.5059,20883.0
2025-06-05 13:45:00,95.0,95.03,94.96,95.03,16494.0,94.5059,94.5357,94.4661,94.5357,16494.0
2025-06-05 13:50:00,95.01,95.02,94.95,95.0,14686.0,94.5158,94.5258,94.4562,94.5059,14686.0
2025-06-05 13:55:00,94.99,95.02,94.95,94.96,11349.0,94.4959,94.5258,94.4562,94.4661,11349.0
2025-06-05 14:00:00,94.96,94.96,94.84,94.85,16021.0,94.4661,94.4661,94.3467,94.3567,16021.0
2025-06-05 14:05:00,94.85,94.85,94.71,94.73,24912.0,94.3567,94.3567,94.2174,94.2373,24912.0
2025-06-05 14:10:00,94.73,94.77,94.72,94.77,12413.0,94.2373,94.2771,94.2274,94.2771,12413.0
2025-06-05 14:15:00,94.76,94.8,94.57,94.8,32036.0,94.2671,94.3069,94.0781,94.3069,32036.0
2025-06-05 14:20:00,94.81,94.87,94.76,94.86,12510.0,94.3169,94.3766,94.2671,94.3666,12510.0
2025-06-05 14:25:00,94.87,94.88,94.82,94.86,12398.0,94.3766,94.3865,94.3268,94.3666,12398.0
2025-06-05 14:30:00,94.88,94.89,94.84,94.89,16614.0,94.3865,94.3965,94.3467,94.3965,16614.0
2025-06-05 14:35:00,94.89,94.95,94.84,94.93,45502.0,94.3965,94.4562,94.3467,94.4363,45502.0
2025-06-05 14:40:00,94.94,94.98,94.91,94.98,20473.0,94.4462,94.486,94.4164,94.486,20473.0
2025-06-05 14:45:00,94.98,95.03,94.92,94.92,14246.0,94.486,94.5357,94.4263,94.4263,14246.0
2025-06-05 14:50:00,94.93,94.97,94.92,94.95,16101.0,94.4363,94.4761,94.4263,94.4562,16101.0
2025-06-05 14:55:00,94.95,94.95,94.87,94.87,13199.0,94.4562,94.4562,94.3766,94.3766,13199.0
2025-06-05 15:00:00,94.87,94.94,94.86,94.89,30777.0,94.3766,94.4462,94.3666,94.3965,30777.0
2025-06-05 15:05:00,94.89,94.94,94.88,94.9,27272.0,94.3965,94.4462,94.3865,94.4064,27272.0
2025-06-05 15:10:00,94.89,94.89,94.7,94.72,28631.0,94.3965,94.3965,94.2075,94.2274,28631.0
2025-06-05 15:15:00,94.72,94.76,94.35,94.44,50789.0,94.2274,94.2671,93.8593,93.9488,50789.0
2025-06-05 15:20:00,94.43,94.5,94.38,94.4,55437.0,93.9389,94.0085,93.8891,93.909,55437.0
2025-06-05 15:25:00,94.4,94.51,94.37,94.48,49140.0,93.909,94.0184,93.8792,93.9886,49140.0
2025-06-05 15:30:00,94.49,94.58,94.49,94.57,42423.0,93.9986,94.0881,93.9986,94.0781,42423.0
2025-06-05 15:35:00,94.58,94.78,94.57,94.72,53581.0,94.0881,94.287,94.0781,94.2274,53581.0
2025-06-05 15:40:00,94.75,94.77,94.66,94.72,39667.0,94.2572,94.2771,94.1677,94.2274,39667.0
2025-06-05 15:45:00,94.73,94.91,94.7,94.78,45797.0,94.2373,94.4164,94.2075,94.287,45797.0
2025-06-05 15:50:00,94.78,94.79,94.48,94.49,156065.0,94.287,94.297,93.9886,93.9986,156065.0
2025-06-05 15:55:00,94.49,94.58,94.43,94.57,782037.0,93.9986,94.0881,93.9389,94.0781,782037.0
2025-06-06 09:30:00,95.12,95.38,94.87,95.33,91643.0,94.6253,94.8839,94.3766,94.8342,91643.0
2025-06-06 09:35:00,95.34,95.37,95.21,95.35,49783.0,94.8441,94.874,94.7148,94.8541,49783.0
2025-06-06 09:40:00,95.34,95.37,95.1,95.27,67913.0,94.8441,94.874,94.6054,94.7745,67913.0
2025-06-06 09:45:00,95.27,95.42,95.19,95.38,62150.0,94.7745,94.9237,94.6949,94.8839,62150.0
2025-06-06 09:50:00,95.38,95.39,95.2,95.28,33477.0,94.8839,94.8939,94.7049,94.7844,33477.0
2025-06-06 09:55:00,95.26,95.27,95.06,95.22,44827.0,94.7645,94.7745,94.5656,94.7248,44827.0
2025-06-06 10:00:00,95.22,95.23,94.92,95.0,43194.0,94.7248,94.7347,94.4263,94.5059,43194.0
2025-06-06 10:05:00,95.01,95.12,94.89,95.07,74772.0,94.5158,94.6253,94.3965,94.5755,74772.0
2025-06-06 10:10:00,95.09,95.18,95.02,95.17,70878.0,94.5954,94.685,94.5258,94.675,70878.0
2025-06-06 10:15:00,95.18,95.2,94.98,95.15,52062.0,94.685,94.7049,94.486,94.6551,52062.0
2025-06-06 10:20:00,95.15,95.23,95.14,95.22,24072.0,94.6551,94.7347,94.6452,94.7248,24072.0
2025-06-06 10:25:00,95.23,95.23,95.08,95.13,38021.0,94.7347,94.7347,94.5855,94.6352,38021.0
2025-06-06 10:30:00,95.15,95.15,95.05,95.08,28673.0,94.6551,94.6551,94.5556,94.5855,28673.0
2025-06-06 10:35:00,95.07,95.18,95.06,95.09,51985.0,94.5755,94.685,94.5656,94.5954,51985.0
2025-06-06 10:40:00,95.09,95.18,95.02,95.06,39423.0,94.5954,94.685,94.5258,94.5656,39423.0
2025-06-06 10:45:00,95.05,95.13,95.02,95.06,43033.0,94.5556,94.6352,94.5258,94.5656,43033.0
2025-06-06 10:50:00,95.06,95.06,94.95,94.99,26829.0,94.5656,94.5656,94.4562,94.4959,26829.0
2025-06-06 10:55:00,94.99,95.0,94.84,94.87,29872.0,94.4959,94.5059,94.3467,94.3766,29872.0
2025-06-06 11:00:00,94.85,94.89,94.85,94.88,11472.0,94.3567,94.3965,94.3567,94.3865,11472.0
2025-06-06 11:05:00,94.88,95.01,94.85,94.98,48526.0,94.3865,94.5158,94.3567,94.486,48526.0
2025-06-06 11:10:00,94.98,94.99,94.88,94.92,30402.0,94.486,94.4959,94.3865,94.4263,30402.0
2025-06-06 11:15:00,94.92,94.92,94.57,94.6,33798.0,94.4263,94.4263,94.0781,94.108,33798.0
2025-06-06 11:20:00,94.59,94.71,94.47,94.71,50691.0,94.098,94.2174,93.9787,94.2174,50691.0
2025-06-06 11:25:00,94.72,94.77,94.67,94.7,13997.0,94.2274,94.2771,94.1776,94.2075,13997.0
2025-06-06 11:30:00,94.69,94.78,94.68,94.75,18370.0,94.1975,94.287,94.1876,94.2572,18370.0
2025-06-06 11:35:00,94.74,94.77,94.66,94.68,8880.0,94.2472,94.2771,94.1677,94.1876,8880.0
2025-06-06 11:40:00,94.7,94.76,94.69,94.72,9466.0,94.2075,94.2671,94.1975,94.2274,9466.0
2025-06-06 11:45:00,94.72,94.72,94.53,94.69,18222.0,94.2274,94.2274,94.0383,94.1975,18222.0
2025-06-06 11:50:00,94.7,94.75,94.69,94.73,17874.0,94.2075,94.2572,94.1975,94.2373,17874.0
2025-06-06 11:55:00,94.74,94.79,94.68,94.72,15534.0,94.2472,94.297,94.1876,94.2274,15534.0
2025-06-06 12:00:00,94.73,94.76,94.67,94.69,12422.0,94.2373,94.2671,94.1776,94.1975,12422.0
2025-06-06 12:05:00,94.72,94.81,94.71,94.81,18452.0,94.2274,94.3169,94.2174,94.3169,18452.0
2025-06-06 12:10:00,94.81,94.86,94.76,94.78,47346.0,94.3169,94.3666,94.2671,94.287,47346.0
2025-06-06 12:15:00,94.78,94.85,94.78,94.83,19697.0,94.287,94.3567,94.287,94.3368,19697.0
2025-06-06 12:20:00,94.83,94.88,94.8,94.87,13282.0,94.3368,94.3865,94.3069,94.3766,13282.0
2025-06-06 12:25:00,94.88,94.88,94.83,94.83,17950.0,94.3865,94.3865,94.3368,94.3368,17950.0
2025-06-06 12:30:00,94.84,94.91,94.84,94.87,12590.0,94.3467,94.4164,94.3467,94.3766,12590.0
2025-06-06 12:35:00,94.87,94.92,94.81,94.81,44702.0,94.3766,94.4263,94.3169,94.3169,44702.0
2025-06-06 12:40:00,94.8,94.83,94.68,94.73,37800.0,94.3069,94.3368,94.1876,94.2373,37800.0
2025-06-06 12:45:00,94.72,94.73,94.68,94.68,14598.0,94.2274,94.2373,94.1876,94.1876,14598.0
2025-06-06 12:50:00,94.69,94.71,94.52,94.54,21784.0,94.1975,94.2174,94.0284,94.0483,21784.0
2025-06-06 12:55:00,94.55,94.6,94.49,94.55,27517.0,94.0582,94.108,93.9986,94.0582,27517.0
2025-06-06 13:00:00,94.55,94.57,94.49,94.5,13893.0,94.0582,94.0781,93.9986,94.0085,13893.0
2025-06-06 13:05:00,94.51,94.54,94.5,94.53,12295.0,94.0184,94.0483,94.0085,94.0383,12295.0
2025-06-06 13:10:00,94.54,94.59,94.5,94.58,9264.0,94.0483,94.098,94.0085,94.0881,9264.0
2025-06-06 13:15:00,94.57,94.65,94.49,94.65,32271.0,94.0781,94.1577,93.9986,94.1577,32271.0
2025-06-06 13:20:00,94.66,94.72,94.64,94.66,13830.0,94.1677,94.2274,94.1478,94.1677,13830.0
2025-06-06 13:25:00,94.66,94.68,94.64,94.66,13785.0,94.1677,94.1876,94.1478,94.1677,13785.0
2025-06-06 13:30:00,94.66,94.68,94.61,94.65,20181.0,94.1677,94.1876,94.1179,94.1577,20181.0
2025-06-06 13:35:00,94.65,94.7,94.63,94.68,14160.0,94.1577,94.2075,94.1378,94.1876,14160.0
2025-06-06 13:40:00,94.68,94.7,94.64,94.69,15717.0,94.1876,94.2075,94.1478,94.1975,15717.0
2025-06-06 13:45:00,94.69,94.72,94.68,94.72,9367.0,94.1975,94.2274,94.1876,94.2274,9367.0
2025-06-06 13:50:00,94.72,94.74,94.68,94.69,23258.0,94.2274,94.2472,94.1876,94.1975,23258.0
2025-06-06 13:55:00,94.7,94.71,94.66,94.67,7007.0,94.2075,94.2174,94.1677,94.1776,7007.0
2025-06-06 14:00:00,94.67,94.89,94.66,94.88,35244.0,94.1776,94.3965,94.1677,94.3865,35244.0
2025-06-06 14:05:00,94.89,94.9,94.81,94.83,11721.0,94.3965,94.4064,94.3169,94.3368,11721.0
2025-06-06 14:10:00,94.83,94.84,94.77,94.79,20104.0,94.3368,94.3467,94.2771,94.297,20104.0
2025-06-06 14:15:00,94.81,94.86,94.81,94.85,18377.0,94.3169,94.3666,94.3169,94.3567,18377.0
2025-06-06 14:20:00,94.86,94.87,94.78,94.81,19840.0,94.3666,94.3766,94.287,94.3169,19840.0
2025-06-06 14:25:00,94.81,94.82,94.78,94.78,23379.0,94.3169,94.3268,94.287,94.287,23379.0
2025-06-06 14:30:00,94.79,94.9,94.78,94.87,51512.0,94.297,94.4064,94.287,94.3766,51512.0
2025-06-06 14:35:00,94.89,94.95,94.88,94.92,21191.0,94.3965,94.4562,94.3865,94.4263,21191.0
2025-06-06 14:40:00,94.93,94.95,94.87,94.94,27462.0,94.4363,94.4562,94.3766,94.4462,27462.0
2025-06-06 14:45:00,94.93,94.95,94.91,94.92,14715.0,94.4363,94.4562,94.4164,94.4263,14715.0
2025-06-06 14:50:00,94.92,94.97,94.86,94.93,24822.0,94.4263,94.4761,94.3666,94.4363,24822.0
2025-06-06 14:55:00,94.93,94.94,94.92,94.93,10167.0,94.4363,94.4462,94.4263,94.4363,10167.0
2025-06-06 15:00:00,94.93,95.01,94.92,95.01,19386.0,94.4363,94.5158,94.4263,94.5158,19386.0
2025-06-06 15:05:00,95.01,95.02,94.96,94.97,31725.0,94.5158,94.5258,94.4661,94.4761,31725.0
2025-06-06 15:10:00,94.98,95.01,94.95,95.0,26982.0,94.486,94.5158,94.4562,94.5059,26982.0
2025-06-06 15:15:00,95.0,95.01,94.98,95.0,15088.0,94.5059,94.5158,94.486,94.5059,15088.0
2025-06-06 15:20:00,95.0,95.02,94.96,94.99,31780.0,94.5059,94.5258,94.4661,94.4959,31780.0
2025-06-06 15:25:00,94.99,95.05,94.92,94.93,33329.0,94.4959,94.5556,94.4263,94.4363,33329.0
2025-06-06 15:30:00,94.93,95.02,94.91,94.98,41409.0,94.4363,94.5258,94.4164,94.486,41409.0
2025-06-06 15:35:00,94.97,95.01,94.9,94.91,24607.0,94.4761,94.5158,94.4064,94.4164,24607.0
2025-06-06 15:40:00,94.92,94.94,94.84,94.86,73340.0,94.4263,94.4462,94.3467,94.3666,73340.0
2025-06-06 15:45:00,94.86,94.96,94.85,94.88,32897.0,94.3666,94.4661,94.3567,94.3865,32897.0
2025-06-06 15:50:00,94.89,95.02,94.89,94.98,75839.0,94.3965,94.5258,94.3965,94.486,75839.0
2025-06-06 15:55:00,94.97,95.03,94.94,94.96,518838.0,94.4761,94.5357,94.4462,94.4661,518838.0
2025-06-09 09:30:00,94.83,95.03,94.73,94.77,656225.0,94.3368,94.5357,94.2373,94.2771,656225.0
2025-06-09 09:35:00,94.76,94.94,94.69,94.8,147148.0,94.2671,94.4462,94.1975,94.3069,147148.0
2025-06-09 09:40:00,94.8,94.82,94.33,94.34,83037.0,94.3069,94.3268,93.8394,93.8493,83037.0
2025-06-09 09:45:00,94.34,94.8,94.33,94.8,107980.0,93.8493,94.3069,93.8394,94.3069,107980.0
2025-06-09 09:50:00,94.78,94.86,94.64,94.77,96040.0,94.287,94.3666,94.1478,94.2771,96040.0
2025-06-09 09:55:00,94.77,94.96,94.76,94.9,55064.0,94.2771,94.4661,94.2671,94.4064,55064.0
2025-06-09 10:00:00,94.92,94.96,94.77,94.79,88250.0,94.4263,94.4661,94.2771,94.297,88250.0
2025-06-09 10:05:00,94.78,94.8,94.47,94.53,54971.0,94.287,94.3069,93.9787,94.0383,54971.0
2025-06-09 10:10:00,94.53,94.71,94.5,94.65,96226.0,94.0383,94.2174,94.0085,94.1577,96226.0
2025-06-09 10:15:00,94.65,94.76,94.61,94.63,59881.0,94.1577,94.2671,94.1179,94.1378,59881.0
2025-06-09 10:20:00,94.65,94.76,94.63,94.67,65918.0,94.1577,94.2671,94.1378,94.1776,65918.0
2025-06-09 10:25:00,94.68,94.73,94.55,94.59,63492.0,94.1876,94.2373,94.0582,94.098,63492.0
2025-06-09 10:30:00,94.59,94.65,94.54,94.56,64106.0,94.098,94.1577,94.0483,94.0682,64106.0
2025-06-09 10:35:00,94.57,94.7,94.52,94.54,79684.0,94.0781,94.2075,94.0284,94.0483,79684.0
2025-06-09 10:40:00,94.54,94.57,94.41,94.44,78475.0,94.0483,94.0781,93.919,93.9488,78475.0
2025-06-09 10:45:00,94.45,94.56,94.42,94.52,81845.0,93.9588,94.0682,93.9289,94.0284,81845.0
2025-06-09 10:50:00,94.51,94.68,94.47,94.66,48732.0,94.0184,94.1876,93.9787,94.1677,48732.0
2025-06-09 10:55:00,94.65,94.74,94.58,94.7,38032.0,94.1577,94.2472,94.0881,94.2075,38032.0
2025-06-09 11:00:00,94.7,94.77,94.62,94.68,36123.0,94.2075,94.2771,94.1279,94.1876,36123.0
2025-06-09 11:05:00,94.67,94.79,94.65,94.77,66044.0,94.1776,94.297,94.1577,94.2771,66044.0
2025-06-09 11:10:00,94.76,94.89,94.76,94.88,19563.0,94.2671,94.3965,94.2671,94.3865,19563.0
2025-06-09 11:15:00,94.88,94.97,94.88,94.89,64453.0,94.3865,94.4761,94.3865,94.3965,64453.0
2025-06-09 11:20:00,94.9,94.92,94.77,94.8,24702.0,94.4064,94.4263,94.2771,94.3069,24702.0
2025-06-09 11:25:00,94.8,94.92,94.78,94.88,30592.0,94.3069,94.4263,94.287,94.3865,30592.0
2025-06-09 11:30:00,94.89,95.01,94.88,95.0,63466.0,94.3965,94.5158,94.3865,94.5059,63466.0
2025-06-09 11:35:00,94.99,95.0,94.93,94.95,41244.0,94.4959,94.5059,94.4363,94.4562,41244.0
2025-06-09 11:40:00,94.95,95.03,94.9,94.9,69900.0,94.4562,94.5357,94.4064,94.4064,69900.0
2025-06-09 11:45:00,94.91,94.96,94.91,94.94,19943.0,94.4164,94.4661,94.4164,94.4462,19943.0
2025-06-09 11:50:00,94.94,95.02,94.93,95.0,76195.0,94.4462,94.5258,94.4363,94.5059,76195.0
2025-06-09 11:55:00,95.0,95.03,94.93,94.95,24586.0,94.5059,94.5357,94.4363,94.4562,24586.0
2025-06-09 12:00:00,94.95,95.09,94.95,95.03,25348.0,94.4562,94.5954,94.4562,94.5357,25348.0
2025-06-09 12:05:00,95.03,95.06,95.0,95.04,13947.0,94.5357,94.5656,94.5059,94.5457,13947.0
2025-06-09 12:10:00,95.04,95.11,95.03,95.07,21974.0,94.5457,94.6153,94.5357,94.5755,21974.0
2025-06-09 12:15:00,95.07,95.15,95.06,95.08,14901.0,94.5755,94.6551,94.5656,94.5855,14901.0
2025-06-09 12:20:00,95.08,95.14,95.05,95.13,34471.0,94.5855,94.6452,94.5556,94.6352,34471.0
2025-06-09 12:25:00,95.13,95.18,95.09,95.17,27574.0,94.6352,94.685,94.5954,94.675,27574.0
2025-06-09 12:30:00,95.16,95.21,95.16,95.2,14725.0,94.6651,94.7148,94.6651,94.7049,14725.0
2025-06-09 12:35:00,95.2,95.2,95.13,95.15,31436.0,94.7049,94.7049,94.6352,94.6551,31436.0
2025-06-09 12:40:00,95.15,95.24,95.12,95.23,37972.0,94.6551,94.7446,94.6253,94.7347,37972.0
2025-06-09 12:45:00,95.22,95.25,95.19,95.21,17890.0,94.7248,94.7546,94.6949,94.7148,17890.0
2025-06-09 12:50:00,95.21,95.29,95.2,95.23,19815.0,94.7148,94.7944,94.7049,94.7347,19815.0
2025-06-09 12:55:00,95.23,95.23,95.14,95.16,40321.0,94.7347,94.7347,94.6452,94.6651,40321.0
2025-06-09 13:00:00,95.16,95.2,95.15,95.16,16724.0,94.6651,94.7049,94.6551,94.6651,16724.0
2025-06-09 13:05:00,95.16,95.24,95.16,95.21,18062.0,94.6651,94.7446,94.6651,94.7148,18062.0
2025-06-09 13:10:00,95.2,95.37,95.2,95.34,18043.0,94.7049,94.874,94.7049,94.8441,18043.0
2025-06-09 13:15:00,95.34,95.35,95.3,95.35,15695.0,94.8441,94.8541,94.8043,94.8541,15695.0
2025-06-09 13:20:00,95.35,95.46,95.33,95.42,24245.0,94.8541,94.9635,94.8342,94.9237,24245.0
2025-06-09 13:25:00,95.43,95.52,95.43,95.52,16220.0,94.9337,95.0232,94.9337,95.0232,16220.0
2025-06-09 13:30:00,95.51,95.51,95.39,95.43,102525.0,95.0132,95.0132,94.8939,94.9337,102525.0
2025-06-09 13:35:00,95.44,95.46,95.41,95.42,13875.0,94.9436,94.9635,94.9138,94.9237,13875.0
2025-06-09 13:40:00,95.42,95.53,95.4,95.53,28247.0,94.9237,95.0331,94.9038,95.0331,28247.0
2025-06-09 13:45:00,95.53,95.57,95.49,95.56,43398.0,95.0331,95.0729,94.9933,95.063,43398.0
2025-06-09 13:50:00,95.57,95.62,95.57,95.62,16735.0,95.0729,95.1227,95.0729,95.1227,16735.0
2025-06-09 13:55:00,95.62,95.62,95.58,95.59,19254.0,95.1227,95.1227,95.0829,95.0928,19254.0
2025-06-09 14:00:00,95.59,95.62,95.57,95.58,14590.0,95.0928,95.1227,95.0729,95.0829,14590.0
2025-06-09 14:05:00,95.58,95.6,95.53,95.56,34332.0,95.0829,95.1028,95.0331,95.063,34332.0
2025-06-09 14:10:00,95.56,95.59,95.54,95.55,14546.0,95.063,95.0928,95.0431,95.053,14546.0
2025-06-09 14:15:00,95.55,95.56,95.51,95.56,31820.0,95.053,95.063,95.0132,95.063,31820.0
2025-06-09 14:20:00,95.56,95.57,95.47,95.48,24323.0,95.063,95.0729,94.9735,94.9834,24323.0
2025-06-09 14:25:00,95.48,95.51,95.47,95.49,20550.0,94.9834,95.0132,94.9735,94.9933,20550.0
2025-06-09 14:30:00,95.48,95.55,95.48,95.52,84620.0,94.9834,95.053,94.9834,95.0232,84620.0
2025-06-09 14:35:00,95.52,95.53,95.41,95.42,63082.0,95.0232,95.0331,94.9138,94.9237,63082.0
2025-06-09 14:40:00,95.42,95.46,95.4,95.41,28953.0,94.9237,94.9635,94.9038,94.9138,28953.0
2025-06-09 14:45:00,95.4,95.44,95.36,95.42,37943.0,94.9038,94.9436,94.864,94.9237,37943.0
2025-06-09 14:50:00,95.42,95.42,95.32,95.33,51743.0,94.9237,94.9237,94.8242,94.8342,51743.0
2025-06-09 14:55:00,95.33,95.39,95.33,95.37,28467.0,94.8342,94.8939,94.8342,94.874,28467.0
2025-06-09 15:00:00,95.38,95.39,95.33,95.35,19798.0,94.8839,94.8939,94.8342,94.8541,19798.0
2025-06-09 15:05:00,95.35,95.35,95.27,95.28,22183.0,94.8541,94.8541,94.7745,94.7844,22183.0
2025-06-09 15:10:00,95.28,95.32,95.21,95.22,31945.0,94.7844,94.8242,94.7148,94.7248,31945.0
2025-06-09 15:15:00,95.23,95.28,95.22,95.27,28074.0,94.7347,94.7844,94.7248,94.7745,28074.0
2025-06-09 15:20:00,95.27,95.29,95.24,95.25,42562.0,94.7745,94.7944,94.7446,94.7546,42562.0
2025-06-09 15:25:00,95.25,95.25,95.16,95.17,40599.0,94.7546,94.7546,94.6651,94.675,40599.0
2025-06-09 15:30:00,95.16,95.17,95.08,95.08,49424.0,94.6651,94.675,94.5855,94.5855,49424.0
2025-06-09 15:35:00,95.08,95.16,95.07,95.14,40000.0,94.5855,94.6651,94.5755,94.6452,40000.0
2025-06-09 15:40:00,95.14,95.17,95.06,95.11,55332.0,94.6452,94.675,94.5656,94.6153,55332.0
2025-06-09 15:45:00,95.1,95.16,95.08,95.12,92640.0,94.6054,94.6651,94.5855,94.6253,92640.0
2025-06-09 15:50:00,95.13,95.17,95.08,95.08,137762.0,94.6352,94.675,94.5855,94.5855,137762.0
2025-06-09 15:55:00,95.09,95.11,95.01,95.05,608884.0,94.5954,94.6153,94.5158,94.5556,608884.0
2025-06-10 09:30:00,95.35,95.65,95.14,95.65,161265.0,94.8541,95.1525,94.6452,95.1525,161265.0
2025-06-10 09:35:00,95.61,95.66,95.25,95.25,66785.0,95.1127,95.1625,94.7546,94.7546,66785.0
2025-06-10 09:40:00,95.25,95.41,95.18,95.36,58911.0,94.7546,94.9138,94.685,94.864,58911.0
2025-06-10 09:45:00,95.38,95.51,95.34,95.41,31367.0,94.8839,95.0132,94.8441,94.9138,31367.0
2025-06-10 09:50:00,95.44,95.57,95.19,95.23,80518.0,94.9436,95.0729,94.6949,94.7347,80518.0
2025-06-10 09:55:00,95.22,95.38,95.17,95.3,55413.0,94.7248,94.8839,94.675,94.8043,55413.0
2025-06-10 10:00:00,95.33,95.58,95.29,95.56,40062.0,94.8342,95.0829,94.7944,95.063,40062.0
2025-06-10 10:05:00,95.57,95.58,95.25,95.35,48244.0,95.0729,95.0829,94.7546,94.8541,48244.0
2025-06-10 10:10:00,95.36,95.47,95.26,95.46,32680.0,94.864,94.9735,94.7645,94.9635,32680.0
2025-06-10 10:15:00,95.48,95.58,95.35,95.55,81857.0,94.9834,95.0829,94.8541,95.053,81857.0
2025-06-10 10:20:00,95.53,95.55,95.34,95.5,49853.0,95.0331,95.053,94.8441,95.0033,49853.0
2025-06-10 10:25:00,95.49,95.65,95.46,95.54,48776.0,94.9933,95.1525,94.9635,95.0431,48776.0
2025-06-10 10:30:00,95.56,95.59,95.42,95.45,11342.0,95.063,95.0928,94.9237,94.9536,11342.0
2025-06-10 10:35:00,95.45,95.53,95.44,95.53,39429.0,94.9536,95.0331,94.9436,95.0331,39429.0
2025-06-10 10:40:00,95.53,95.78,95.52,95.76,33531.0,95.0331,95.2818,95.0232,95.2619,33531.0
2025-06-10 10:45:00,95.75,95.81,95.62,95.68,44543.0,95.252,95.3117,95.1227,95.1824,44543.0
2025-06-10 10:50:00,95.68,95.77,95.65,95.75,45076.0,95.1824,95.2719,95.1525,95.252,45076.0
2025-06-10 10:55:00,95.75,95.78,95.66,95.69,26483.0,95.252,95.2818,95.1625,95.1923,26483.0
2025-06-10 11:00:00,95.68,95.78,95.68,95.72,37051.0,95.1824,95.2818,95.1824,95.2222,37051.0
2025-06-10 11:05:00,95.7,95.72,95.59,95.61,37579.0,95.2023,95.2222,95.0928,95.1127,37579.0
2025-06-10 11:10:00,95.58,95.65,95.53,95.58,13858.0,95.0829,95.1525,95.0331,95.0829,13858.0
2025-06-10 11:15:00,95.58,95.59,95.5,95.52,17259.0,95.0829,95.0928,95.0033,95.0232,17259.0
2025-06-10 11:20:00,95.51,95.73,95.51,95.69,17306.0,95.0132,95.2321,95.0132,95.1923,17306.0
2025-06-10 11:25:00,95.66,95.77,95.65,95.76,21679.0,95.1625,95.2719,95.1525,95.2619,21679.0
2025-06-10 11:30:00,95.76,95.88,95.7,95.88,61165.0,95.2619,95.3813,95.2023,95.3813,61165.0
2025-06-10 11:35:00,95.87,95.87,95.64,95.7,51575.0,95.3714,95.3714,95.1426,95.2023,51575.0
2025-06-10 11:40:00,95.7,95.74,95.65,95.67,20939.0,95.2023,95.242,95.1525,95.1724,20939.0
2025-06-10 11:45:00,95.67,95.72,95.58,95.59,24118.0,95.1724,95.2222,95.0829,95.0928,24118.0
2025-06-10 11:50:00,95.58,95.61,95.56,95.56,15773.0,95.0829,95.1127,95.063,95.063,15773.0
2025-06-10 11:55:00,95.56,95.63,95.51,95.59,50680.0,95.063,95.1326,95.0132,95.0928,50680.0
2025-06-10 12:00:00,95.6,95.63,95.56,95.62,31852.0,95.1028,95.1326,95.063,95.1227,31852.0
2025-06-10 12:05:00,95.61,95.67,95.61,95.61,6204.0,95.1127,95.1724,95.1127,95.1127,6204.0
2025-06-10 12:10:00,95.63,95.63,95.52,95.54,20633.0,95.1326,95.1326,95.0232,95.0431,20633.0
2025-06-10 12:15:00,95.56,95.61,95.49,95.61,27092.0,95.063,95.1127,94.9933,95.1127,27092.0
2025-06-10 12:20:00,95.61,95.62,95.57,95.57,27142.0,95.1127,95.1227,95.0729,95.0729,27142.0
2025-06-10 12:25:00,95.56,95.61,95.55,95.61,44826.0,95.063,95.1127,95.053,95.1127,44826.0
2025-06-10 12:30:00,95.61,95.64,95.59,95.63,20511.0,95.1127,95.1426,95.0928,95.1326,20511.0
2025-06-10 12:35:00,95.64,95.69,95.62,95.67,30528.0,95.1426,95.1923,95.1227,95.1724,30528.0
2025-06-10 12:40:00,95.67,95.67,95.59,95.59,13029.0,95.1724,95.1724,95.0928,95.0928,13029.0
2025-06-10 12:45:00,95.6,95.64,95.6,95.63,12568.0,95.1028,95.1426,95.1028,95.1326,12568.0
2025-06-10 12:50:00,95.63,95.69,95.63,95.69,29711.0,95.1326,95.1923,95.1326,95.1923,29711.0
2025-06-10 12:55:00,95.69,95.69,95.6,95.6,17013.0,95.1923,95.1923,95.1028,95.1028,17013.0
2025-06-10 13:00:00,95.62,95.62,95.58,95.59,8133.0,95.1227,95.1227,95.0829,95.0928,8133.0
2025-06-10 13:05:00,95.58,95.64,95.53,95.63,23963.0,95.0829,95.1426,95.0331,95.1326,23963.0
2025-06-10 13:10:00,95.63,95.72,95.63,95.66,24562.0,95.1326,95.2222,95.1326,95.1625,24562.0
2025-06-10 13:15:00,95.67,95.74,95.66,95.73,16927.0,95.1724,95.242,95.1625,95.2321,16927.0
2025-06-10 13:20:00,95.74,95.76,95.73,95.74,8994.0,95.242,95.2619,95.2321,95.242,8994.0
2025-06-10 13:25:00,95.74,95.75,95.7,95.74,35268.0,95.242,95.252,95.2023,95.242,35268.0
2025-06-10 13:30:00,95.75,95.77,95.71,95.77,16378.0,95.252,95.2719,95.2122,95.2719,16378.0
2025-06-10 13:35:00,95.77,95.77,95.71,95.75,8424.0,95.2719,95.2719,95.2122,95.252,8424.0
2025-06-10 13:40:00,95.75,95.81,95.73,95.78,24126.0,95.252,95.3117,95.2321,95.2818,24126.0
2025-06-10 13:45:00,95.77,95.78,95.7,95.7,12610.0,95.2719,95.2818,95.2023,95.2023,12610.0
2025-06-10 13:50:00,95.7,95.8,95.7,95.78,47555.0,95.2023,95.3017,95.2023,95.2818,47555.0
2025-06-10 13:55:00,95.78,95.78,95.71,95.74,55231.0,95.2818,95.2818,95.2122,95.242,55231.0
2025-06-10 14:00:00,95.71,95.71,95.59,95.64,82428.0,95.2122,95.2122,95.0928,95.1426,82428.0
2025-06-10 14:05:00,95.64,95.71,95.6,95.62,45466.0,95.1426,95.2122,95.1028,95.1227,45466.0
2025-06-10 14:10:00,95.63,95.63,95.57,95.58,13395.0,95.1326,95.1326,95.0729,95.0829,13395.0
2025-06-10 14:15:00,95.57,95.62,95.55,95.58,26721.0,95.0729,95.1227,95.053,95.0829,26721.0
2025-06-10 14:20:00,95.58,95.65,95.57,95.62,74591.0,95.0829,95.1525,95.0729,95.1227,74591.0
2025-06-10 14:25:00,95.62,95.62,95.49,95.56,64712.0,95.1227,95.1227,94.9933,95.063,64712.0
2025-06-10 14:30:00,95.56,95.62,95.55,95.62,21213.0,95.063,95.1227,95.053,95.1227,21213.0
2025-06-10 14:35:00,95.62,95.66,95.62,95.64,7136.0,95.1227,95.1625,95.1227,95.1426,7136.0
2025-06-10 14:40:00,95.64,95.68,95.61,95.62,55247.0,95.1426,95.1824,95.1127,95.1227,55247.0
2025-06-10 14:45:00,95.63,95.66,95.61,95.62,22984.0,95.1326,95.1625,95.1127,95.1227,22984.0
2025-06-10 14:50:00,95.62,95.72,95.62,95.71,39186.0,95.1227,95.2222,95.1227,95.2122,39186.0
2025-06-10 14:55:00,95.72,95.81,95.69,95.71,71119.0,95.2222,95.3117,95.1923,95.2122,71119.0
2025-06-10 15:00:00,95.73,95.79,95.72,95.77,47925.0,95.2321,95.2918,95.2222,95.2719,47925.0
2025-06-10 15:05:00,95.77,95.85,95.77,95.81,36628.0,95.2719,95.3515,95.2719,95.3117,36628.0
2025-06-10 15:10:00,95.81,95.81,95.72,95.72,41301.0,95.3117,95.3117,95.2222,95.2222,41301.0
2025-06-10 15:15:00,95.72,95.8,95.68,95.76,80817.0,95.2222,95.3017,95.1824,95.2619,80817.0
2025-06-10 15:20:00,95.77,95.82,95.75,95.78,61933.0,95.2719,95.3216,95.252,95.2818,61933.0
2025-06-10 15:25:00,95.78,95.79,95.73,95.77,60674.0,95.2818,95.2918,95.2321,95.2719,60674.0
2025-06-10 15:30:00,95.77,95.78,95.65,95.68,54405.0,95.2719,95.2818,95.1525,95.1824,54405.0
2025-06-10 15:35:00,95.68,95.71,95.59,95.59,49724.0,95.1824,95.2122,95.0928,95.0928,49724.0
2025-06-10 15:40:00,95.59,95.61,95.52,95.57,59187.0,95.0928,95.1127,95.0232,95.0729,59187.0
2025-06-10 15:45:00,95.58,95.58,95.44,95.45,59648.0,95.0829,95.0829,94.9436,94.9536,59648.0
2025-06-10 15:50:00,95.45,95.78,95.45,95.78,202345.0,94.9536,95.2818,94.9536,95.2818,202345.0
2025-06-10 15:55:00,95.78,95.94,95.77,95.89,609249.0,95.2818,95.441,95.2719,95.3913,609249.0
2025-06-11 09:30:00,96.11,96.33,95.89,96.31,104221.0,95.6101,95.829,95.3913,95.8091,104221.0
2025-06-11 09:35:00,96.31,96.4,96.23,96.25,35632.0,95.8091,95.8986,95.7295,95.7494,35632.0
2025-06-11 09:40:00,96.23,96.28,96.18,96.21,42747.0,95.7295,95.7792,95.6798,95.7096,42747.0
2025-06-11 09:45:00,96.18,96.26,96.1,96.16,43511.0,95.6798,95.7593,95.6002,95.6599,43511.0
2025-06-11 09:50:00,96.14,96.19,96.05,96.17,57107.0,95.64,95.6897,95.5504,95.6698,57107.0
2025-06-11 09:55:00,96.18,96.21,96.01,96.03,45676.0,95.6798,95.7096,95.5106,95.5305,45676.0
2025-06-11 10:00:00,96.03,96.05,95.64,95.67,74483.0,95.5305,95.5504,95.1426,95.1724,74483.0
2025-06-11 10:05:00,95.67,96.11,95.65,96.11,79314.0,95.1724,95.6101,95.1525,95.6101,79314.0
2025-06-11 10:10:00,96.13,96.17,96.06,96.12,46777.0,95.63,95.6698,95.5604,95.6201,46777.0
2025-06-11 10:15:00,96.14,96.28,96.12,96.27,35124.0,95.64,95.7792,95.6201,95.7693,35124.0
2025-06-11 10:20:00,96.27,96.32,96.22,96.23,11616.0,95.7693,95.819,95.7196,95.7295,11616.0
2025-06-11 10:25:00,96.25,96.26,96.09,96.14,24761.0,95.7494,95.7593,95.5902,95.64,24761.0
2025-06-11 10:30:00,96.14,96.26,96.13,96.22,35137.0,95.64,95.7593,95.63,95.7196,35137.0
2025-06-11 10:35:00,96.23,96.26,96.18,96.25,20280.0,95.7295,95.7593,95.6798,95.7494,20280.0
2025-06-11 10:40:00,96.24,96.25,96.16,96.23,30988.0,95.7394,95.7494,95.6599,95.7295,30988.0
2025-06-11 10:45:00,96.23,96.34,96.23,96.31,17350.0,95.7295,95.8389,95.7295,95.8091,17350.0
2025-06-11 10:50:00,96.32,96.37,96.26,96.33,19030.0,95.819,95.8688,95.7593,95.829,19030.0
2025-06-11 10:55:00,96.34,96.38,96.25,96.26,28257.0,95.8389,95.8787,95.7494,95.7593,28257.0
2025-06-11 11:00:00,96.26,96.31,96.24,96.31,37260.0,95.7593,95.8091,95.7394,95.8091,37260.0
2025-06-11 11:05:00,96.3,96.34,96.16,96.21,24143.0,95.7991,95.8389,95.6599,95.7096,24143.0
2025-06-11 11:10:00,96.2,96.31,96.19,96.26,39214.0,95.6997,95.8091,95.6897,95.7593,39214.0
2025-06-11 11:15:00,96.24,96.28,96.17,96.24,21998.0,95.7394,95.7792,95.6698,95.7394,21998.0
2025-06-11 11:20:00,96.24,96.24,96.12,96.13,16010.0,95.7394,95.7394,95.6201,95.63,16010.0
2025-06-11 11:25:00,96.13,96.21,96.11,96.16,20400.0,95.63,95.7096,95.6101,95.6599,20400.0
2025-06-11 11:30:00,96.18,96.2,96.12,96.16,15918.0,95.6798,95.6997,95.6201,95.6599,15918.0
2025-06-11 11:35:00,96.15,96.19,96.12,96.12,17147.0,95.6499,95.6897,95.6201,95.6201,17147.0
2025-06-11 11:40:00,96.11,96.19,96.11,96.14,10000.0,95.6101,95.6897,95.6101,95.64,10000.0
2025-06-11 11:45:00,96.14,96.14,95.95,95.98,31588.0,95.64,95.64,95.451,95.4808,31588.0
2025-06-11 11:50:00,95.98,96.05,95.95,96.02,27453.0,95.4808,95.5504,95.451,95.5206,27453.0
2025-06-11 11:55:00,96.02,96.02,95.87,95.9,29273.0,95.5206,95.5206,95.3714,95.4012,29273.0
2025-06-11 12:00:00,95.9,96.0,95.89,95.9,40029.0,95.4012,95.5007,95.3913,95.4012,40029.0
2025-06-11 12:05:00,95.91,95.95,95.8,95.94,36376.0,95.4112,95.451,95.3017,95.441,36376.0
2025-06-11 12:10:00,95.94,95.99,95.88,95.99,12413.0,95.441,95.4907,95.3813,95.4907,12413.0
2025-06-11 12:15:00,96.0,96.02,95.92,95.95,15355.0,95.5007,95.5206,95.4211,95.451,15355.0
2025-06-11 12:20:00,95.95,95.95,95.89,95.89,17101.0,95.451,95.451,95.3913,95.3913,17101.0
2025-06-11 12:25:00,95.89,95.97,95.89,95.95,12763.0,95.3913,95.4709,95.3913,95.451,12763.0
2025-06-11 12:30:00,95.95,95.99,95.93,95.93,9321.0,95.451,95.4907,95.4311,95.4311,9321.0
2025-06-11 12:35:00,95.93,95.93,95.81,95.82,22347.0,95.4311,95.4311,95.3117,95.3216,22347.0
2025-06-11 12:40:00,95.8,95.91,95.79,95.91,21318.0,95.3017,95.4112,95.2918,95.4112,21318.0
2025-06-11 12:45:00,95.89,95.91,95.84,95.84,17266.0,95.3913,95.4112,95.3415,95.3415,17266.0
2025-06-11 12:50:00,95.85,95.89,95.82,95.84,12419.0,95.3515,95.3913,95.3216,95.3415,12419.0
2025-06-11 12:55:00,95.85,95.93,95.85,95.91,24935.0,95.3515,95.4311,95.3515,95.4112,24935.0
2025-06-11 13:00:00,95.9,96.04,95.89,96.03,28356.0,95.4012,95.5405,95.3913,95.5305,28356.0
2025-06-11 13:05:00,96.03,96.04,95.94,95.98,14734.0,95.5305,95.5405,95.441,95.4808,14734.0
2025-06-11 13:10:00,95.98,95.99,95.91,95.92,19071.0,95.4808,95.4907,95.4112,95.4211,19071.0
2025-06-11 13:15:00,95.91,95.99,95.88,95.88,53080.0,95.4112,95.4907,95.3813,95.3813,53080.0
2025-06-11 13:20:00,95.88,95.96,95.88,95.96,13813.0,95.3813,95.4609,95.3813,95.4609,13813.0
2025-06-11 13:25:00,95.96,96.05,95.96,96.05,17476.0,95.4609,95.5504,95.4609,95.5504,17476.0
2025-06-11 13:30:00,96.04,96.06,95.87,95.89,23811.0,95.5405,95.5604,95.3714,95.3913,23811.0
2025-06-11 13:35:00,95.88,95.9,95.84,95.89,19102.0,95.3813,95.4012,95.3415,95.3913,19102.0
2025-06-11 13:40:00,95.89,95.92,95.83,95.88,21048.0,95.3913,95.4211,95.3316,95.3813,21048.0
2025-06-11 13:45:00,95.88,95.89,95.82,95.83,23675.0,95.3813,95.3913,95.3216,95.3316,23675.0
2025-06-11 13:50:00,95.82,95.86,95.79,95.85,17777.0,95.3216,95.3614,95.2918,95.3515,17777.0
2025-06-11 13:55:00,95.86,95.9,95.83,95.84,17452.0,95.3614,95.4012,95.3316,95.3415,17452.0
2025-06-11 14:00:00,95.84,95.91,95.59,95.66,42737.0,95.3415,95.4112,95.0928,95.1625,42737.0
2025-06-11 14:05:00,95.65,95.72,95.61,95.69,22574.0,95.1525,95.2222,95.1127,95.1923,22574.0
2025-06-11 14:10:00,95.68,95.7,95.58,95.58,23590.0,95.1824,95.2023,95.0829,95.0829,23590.0
2025-06-11 14:15:00,95.55,95.55,95.34,95.4,43366.0,95.053,95.053,94.8441,94.9038,43366.0
2025-06-11 14:20:00,95.42,95.58,95.41,95.54,21480.0,94.9237,95.0829,94.9138,95.0431,21480.0
2025-06-11 14:25:00,95.55,95.56,95.42,95.46,19171.0,95.053,95.063,94.9237,94.9635,19171.0
2025-06-11 14:30:00,95.45,95.58,95.35,95.5,67900.0,94.9536,95.0829,94.8541,95.0033,67900.0
2025-06-11 14:35:00,95.5,95.57,95.47,95.53,20029.0,95.0033,95.0729,94.9735,95.0331,20029.0
2025-06-11 14:40:00,95.53,95.56,95.48,95.55,22842.0,95.0331,95.063,94.9834,95.053,22842.0
2025-06-11 14:45:00,95.55,95.62,95.52,95.61,14394.0,95.053,95.1227,95.0232,95.1127,14394.0
2025-06-11 14:50:00,95.61,95.63,95.55,95.56,13909.0,95.1127,95.1326,95.053,95.063,13909.0
2025-06-11 14:55:00,95.56,95.56,95.47,95.48,23246.0,95.063,95.063,94.9735,94.9834,23246.0
2025-06-11 15:00:00,95.48,95.49,95.37,95.4,15411.0,94.9834,94.9933,94.874,94.9038,15411.0
2025-06-11 15:05:00,95.4,95.43,95.36,95.42,69159.0,94.9038,94.9337,94.864,94.9237,69159.0
2025-06-11 15:10:00,95.42,95.46,95.41,95.46,26956.0,94.9237,94.9635,94.9138,94.9635,26956.0
2025-06-11 15:15:00,95.45,95.49,95.4,95.43,14575.0,94.9536,94.9933,94.9038,94.9337,14575.0
2025-06-11 15:20:00,95.43,95.49,95.4,95.45,32012.0,94.9337,94.9933,94.9038,94.9536,32012.0
2025-06-11 15:25:00,95.46,95.49,95.24,95.24,76158.0,94.9635,94.9933,94.7446,94.7446,76158.0
2025-06-11 15:30:00,95.25,95.29,95.05,95.05,58244.0,94.7546,94.7944,94.5556,94.5556,58244.0
2025-06-11 15:35:00,95.05,95.27,95.02,95.24,107336.0,94.5556,94.7745,94.5258,94.7446,107336.0
2025-06-11 15:40:00,95.23,95.35,95.22,95.33,87744.0,94.7347,94.8541,94.7248,94.8342,87744.0
2025-06-11 15:45:00,95.34,95.35,95.15,95.16,39931.0,94.8441,94.8541,94.6551,94.6651,39931.0
2025-06-11 15:50:00,95.18,95.39,95.17,95.31,110648.0,94.685,94.8939,94.675,94.8143,110648.0
2025-06-11 15:55:00,95.31,95.44,95.31,95.43,267735.0,94.8143,94.9436,94.8143,94.9337,267735.0
2025-06-12 09:30:00,95.28,95.5,95.21,95.25,35038.0,94.7844,95.0033,94.7148,94.7546,35038.0
2025-06-12 09:35:00,95.26,95.69,95.26,95.59,104304.0,94.7645,95.1923,94.7645,95.0928,104304.0
2025-06-12 09:40:00,95.59,95.93,95.56,95.86,96842.0,95.0928,95.4311,95.063,95.3614,96842.0
2025-06-12 09:45:00,95.88,95.93,95.71,95.88,95786.0,95.3813,95.4311,95.2122,95.3813,95786.0
2025-06-12 09:50:00,95.87,96.0,95.81,95.95,21986.0,95.3714,95.5007,95.3117,95.451,21986.0
2025-06-12 09:55:00,95.93,95.97,95.74,95.77,99482.0,95.4311,95.4709,95.242,95.2719,99482.0
2025-06-12 10:00:00,95.76,95.81,95.62,95.72,112410.0,95.2619,95.3117,95.1227,95.2222,112410.0
2025-06-12 10:05:00,95.72,95.9,95.7,95.88,106713.0,95.2222,95.4012,95.2023,95.3813,106713.0
2025-06-12 10:10:00,95.89,95.89,95.5,95.59,28636.0,95.3913,95.3913,95.0033,95.0928,28636.0
2025-06-12 10:15:00,95.59,95.83,95.5,95.8,146452.0,95.0928,95.3316,95.0033,95.3017,146452.0
2025-06-12 10:20:00,95.81,95.83,95.64,95.7,55336.0,95.3117,95.3316,95.1426,95.2023,55336.0
2025-06-12 10:25:00,95.69,95.89,95.68,95.87,19200.0,95.1923,95.3913,95.1824,95.3714,19200.0
2025-06-12 10:30:00,95.88,95.88,95.72,95.74,23999.0,95.3813,95.3813,95.2222,95.242,23999.0
2025-06-12 10:35:00,95.74,95.79,95.73,95.79,13754.0,95.242,95.2918,95.2321,95.2918,13754.0
2025-06-12 10:40:00,95.78,95.84,95.75,95.82,9915.0,95.2818,95.3415,95.252,95.3216,9915.0
2025-06-12 10:45:00,95.81,95.83,95.71,95.72,16038.0,95.3117,95.3316,95.2122,95.2222,16038.0
2025-06-12 10:50:00,95.74,95.83,95.64,95.64,47946.0,95.242,95.3316,95.1426,95.1426,47946.0
2025-06-12 10:55:00,95.63,95.77,95.59,95.61,36798.0,95.1326,95.2719,95.0928,95.1127,36798.0
2025-06-12 11:00:00,95.62,95.72,95.62,95.65,15373.0,95.1227,95.2222,95.1227,95.1525,15373.0
2025-06-12 11:05:00,95.65,95.76,95.63,95.72,12901.0,95.1525,95.2619,95.1326,95.2222,12901.0
2025-06-12 11:10:00,95.71,95.71,95.64,95.7,10660.0,95.2122,95.2122,95.1426,95.2023,10660.0
2025-06-12 11:15:00,95.69,95.7,95.62,95.64,6632.0,95.1923,95.2023,95.1227,95.1426,6632.0
2025-06-12 11:20:00,95.61,95.62,95.4,95.45,21392.0,95.1127,95.1227,94.9038,94.9536,21392.0
2025-06-12 11:25:00,95.44,95.57,95.42,95.57,10463.0,94.9436,95.0729,94.9237,95.0729,10463.0
2025-06-12 11:30:00,95.57,95.68,95.57,95.62,9460.0,95.0729,95.1824,95.0729,95.1227,9460.0
2025-06-12 11:35:00,95.64,95.64,95.5,95.51,12921.0,95.1426,95.1426,95.0033,95.0132,12921.0
2025-06-12 11:40:00,95.53,95.6,95.51,95.59,7553.0,95.0331,95.1028,95.0132,95.0928,7553.0
2025-06-12 11:45:00,95.59,95.61,95.49,95.55,35456.0,95.0928,95.1127,94.9933,95.053,35456.0
2025-06-12 11:50:00,95.55,95.6,95.52,95.59,39887.0,95.053,95.1028,95.0232,95.0928,39887.0
2025-06-12 11:55:00,95.59,95.72,95.57,95.72,14809.0,95.0928,95.2222,95.0729,95.2222,14809.0
2025-06-12 12:00:00,95.72,95.74,95.58,95.62,31326.0,95.2222,95.242,95.0829,95.1227,31326.0
2025-06-12 12:05:00,95.62,95.76,95.56,95.75,69094.0,95.1227,95.2619,95.063,95.252,69094.0
2025-06-12 12:10:00,95.77,95.81,95.71,95.73,47627.0,95.2719,95.3117,95.2122,95.2321,47627.0
2025-06-12 12:15:00,95.73,95.74,95.64,95.66,17550.0,95.2321,95.242,95.1426,95.1625,17550.0
2025-06-12 12:20:00,95.64,95.69,95.54,95.54,21108.0,95.1426,95.1923,95.0431,95.0431,21108.0
2025-06-12 12:25:00,95.54,95.66,95.54,95.63,47356.0,95.0431,95.1625,95.0431,95.1326,47356.0
2025-06-12 12:30:00,95.62,95.68,95.53,95.67,48894.0,95.1227,95.1824,95.0331,95.1724,48894.0
2025-06-12 12:35:00,95.67,95.76,95.67,95.74,28005.0,95.1724,95.2619,95.1724,95.242,28005.0
2025-06-12 12:40:00,95.73,95.74,95.69,95.72,5167.0,95.2321,95.242,95.1923,95.2222,5167.0
2025-06-12 12:45:00,95.76,95.77,95.69,95.72,7984.0,95.2619,95.2719,95.1923,95.2222,7984.0
2025-06-12 12:50:00,95.7,95.7,95.64,95.64,8111.0,95.2023,95.2023,95.1426,95.1426,8111.0
2025-06-12 12:55:00,95.64,95.65,95.58,95.59,15952.0,95.1426,95.1525,95.0829,95.0928,15952.0
2025-06-12 13:00:00,95.6,95.72,95.55,95.56,42709.0,95.1028,95.2222,95.053,95.063,42709.0
2025-06-12 13:05:00,95.58,95.6,95.47,95.57,25804.0,95.0829,95.1028,94.9735,95.0729,25804.0
2025-06-12 13:10:00,95.59,95.64,95.58,95.63,21647.0,95.0928,95.1426,95.0829,95.1326,21647.0
2025-06-12 13:15:00,95.64,95.71,95.6,95.7,15069.0,95.1426,95.2122,95.1028,95.2023,15069.0
2025-06-12 13:20:00,95.7,95.72,95.69,95.7,6357.0,95.2023,95.2222,95.1923,95.2023,6357.0
2025-06-12 13:25:00,95.71,95.73,95.66,95.69,11060.0,95.2122,95.2321,95.1625,95.1923,11060.0
2025-06-12 13:30:00,95.69,95.81,95.68,95.77,21961.0,95.1923,95.3117,95.1824,95.2719,21961.0
2025-06-12 13:35:00,95.76,95.77,95.71,95.77,14617.0,95.2619,95.2719,95.2122,95.2719,14617.0
2025-06-12 13:40:00,95.78,95.82,95.77,95.81,13274.0,95.2818,95.3216,95.2719,95.3117,13274.0
2025-06-12 13:45:00,95.81,95.83,95.77,95.8,19300.0,95.3117,95.3316,95.2719,95.3017,19300.0
2025-06-12 13:50:00,95.79,95.83,95.78,95.8,9286.0,95.2918,95.3316,95.2818,95.3017,9286.0
2025-06-12 13:55:00,95.8,95.82,95.76,95.8,16539.0,95.3017,95.3216,95.2619,95.3017,16539.0
2025-06-12 14:00:00,95.8,95.85,95.78,95.79,16293.0,95.3017,95.3515,95.2818,95.2918,16293.0
2025-06-12 14:05:00,95.79,95.82,95.78,95.8,11902.0,95.2918,95.3216,95.2818,95.3017,11902.0
2025-06-12 14:10:00,95.8,95.81,95.77,95.77,16185.0,95.3017,95.3117,95.2719,95.2719,16185.0
2025-06-12 14:15:00,95.78,95.81,95.75,95.76,11618.0,95.2818,95.3117,95.252,95.2619,11618.0
2025-06-12 14:20:00,95.76,95.81,95.75,95.77,46562.0,95.2619,95.3117,95.252,95.2719,46562.0
2025-06-12 14:25:00,95.76,95.78,95.72,95.75,21305.0,95.2619,95.2818,95.2222,95.252,21305.0
2025-06-12 14:30:00,95.76,95.76,95.7,95.72,30157.0,95.2619,95.2619,95.2023,95.2222,30157.0
2025-06-12 14:35:00,95.72,95.79,95.72,95.79,13660.0,95.2222,95.2918,95.2222,95.2918,13660.0
2025-06-12 14:40:00,95.79,95.82,95.78,95.79,21300.0,95.2918,95.3216,95.2818,95.2918,21300.0
2025-06-12 14:45:00,95.78,95.79,95.75,95.77,15208.0,95.2818,95.2918,95.252,95.2719,15208.0
2025-06-12 14:50:00,95.76,95.78,95.75,95.76,23705.0,95.2619,95.2818,95.252,95.2619,23705.0
2025-06-12 14:55:00,95.76,95.76,95.71,95.72,28920.0,95.2619,95.2619,95.2122,95.2222,28920.0
2025-06-12 15:00:00,95.72,95.74,95.69,95.7,34493.0,95.2222,95.242,95.1923,95.2023,34493.0
2025-06-12 15:05:00,95.7,95.71,95.63,95.71,29181.0,95.2023,95.2122,95.1326,95.2122,29181.0
2025-06-12 15:10:00,95.71,95.75,95.69,95.7,36538.0,95.2122,95.252,95.1923,95.2023,36538.0
2025-06-12 15:15:00,95.71,95.72,95.68,95.71,21102.0,95.2122,95.2222,95.1824,95.2122,21102.0
2025-06-12 15:20:00,95.71,95.71,95.63,95.69,66854.0,95.2122,95.2122,95.1326,95.1923,66854.0
2025-06-12 15:25:00,95.69,95.72,95.65,95.68,47289.0,95.1923,95.2222,95.1525,95.1824,47289.0
2025-06-12 15:30:00,95.67,95.7,95.66,95.69,92625.0,95.1724,95.2023,95.1625,95.1923,92625.0
2025-06-12 15:35:00,95.68,95.71,95.65,95.68,44432.0,95.1824,95.2122,95.1525,95.1824,44432.0
2025-06-12 15:40:00,95.67,95.72,95.65,95.67,86082.0,95.1724,95.2222,95.1525,95.1724,86082.0
2025-06-12 15:45:00,95.67,95.76,95.65,95.66,61406.0,95.1724,95.2619,95.1525,95.1625,61406.0
2025-06-12 15:50:00,95.66,95.82,95.63,95.77,105791.0,95.1625,95.3216,95.1326,95.2719,105791.0
2025-06-12 15:55:00,95.77,95.94,95.77,95.93,229743.0,95.2719,95.441,95.2719,95.4311,229743.0
2025-06-13 09:30:00,95.27,95.7,95.17,95.7,209566.0,94.7745,95.2023,94.675,95.2023,209566.0
2025-06-13 09:35:00,95.7,95.75,95.55,95.67,138247.0,95.2023,95.252,95.053,95.1724,138247.0
2025-06-13 09:40:00,95.66,95.66,95.41,95.54,124122.0,95.1625,95.1625,94.9138,95.0431,124122.0
2025-06-13 09:45:00,95.53,95.55,95.18,95.2,49185.0,95.0331,95.053,94.685,94.7049,49185.0
2025-06-13 09:50:00,95.18,95.3,94.97,95.29,98997.0,94.685,94.8043,94.4761,94.7944,98997.0
2025-06-13 09:55:00,95.29,95.31,95.05,95.07,46040.0,94.7944,94.8143,94.5556,94.5755,46040.0
2025-06-13 10:00:00,95.11,95.25,94.96,95.06,89496.0,94.6153,94.7546,94.4661,94.5656,89496.0
2025-06-13 10:05:00,95.07,95.41,95.06,95.36,56603.0,94.5755,94.9138,94.5656,94.864,56603.0
2025-06-13 10:10:00,95.36,95.37,95.14,95.25,48436.0,94.864,94.874,94.6452,94.7546,48436.0
2025-06-13 10:15:00,95.25,95.38,95.2,95.32,73164.0,94.7546,94.8839,94.7049,94.8242,73164.0
2025-06-13 10:20:00,95.31,95.51,95.27,95.33,102605.0,94.8143,95.0132,94.7745,94.8342,102605.0
2025-06-13 10:25:00,95.32,95.36,95.17,95.18,43987.0,94.8242,94.864,94.675,94.685,43987.0
2025-06-13 10:30:00,95.18,95.28,95.09,95.14,52733.0,94.685,94.7844,94.5954,94.6452,52733.0
2025-06-13 10:35:00,95.13,95.2,95.03,95.17,33999.0,94.6352,94.7049,94.5357,94.675,33999.0
2025-06-13 10:40:00,95.17,95.22,94.96,94.97,21760.0,94.675,94.7248,94.4661,94.4761,21760.0
2025-06-13 10:45:00,94.97,95.11,94.94,95.04,39574.0,94.4761,94.6153,94.4462,94.5457,39574.0
2025-06-13 10:50:00,95.03,95.19,95.01,95.1,40909.0,94.5357,94.6949,94.5158,94.6054,40909.0
2025-06-13 10:55:00,95.11,95.27,95.1,95.25,56417.0,94.6153,94.7745,94.6054,94.7546,56417.0
2025-06-13 11:00:00,95.25,95.33,95.19,95.31,43035.0,94.7546,94.8342,94.6949,94.8143,43035.0
2025-06-13 11:05:00,95.29,95.34,95.11,95.11,35233.0,94.7944,94.8441,94.6153,94.6153,35233.0
2025-06-13 11:10:00,95.12,95.22,95.11,95.13,28328.0,94.6253,94.7248,94.6153,94.6352,28328.0
2025-06-13 11:15:00,95.13,95.26,95.13,95.26,21933.0,94.6352,94.7645,94.6352,94.7645,21933.0
2025-06-13 11:20:00,95.27,95.27,95.16,95.19,33666.0,94.7745,94.7745,94.6651,94.6949,33666.0
2025-06-13 11:25:00,95.19,95.21,95.08,95.2,23207.0,94.6949,94.7148,94.5855,94.7049,23207.0
2025-06-13 11:30:00,95.21,95.35,95.21,95.33,48200.0,94.7148,94.8541,94.7148,94.8342,48200.0
2025-06-13 11:35:00,95.31,95.33,95.22,95.29,18570.0,94.8143,94.8342,94.7248,94.7944,18570.0
2025-06-13 11:40:00,95.29,95.31,95.22,95.23,12636.0,94.7944,94.8143,94.7248,94.7347,12636.0
2025-06-13 11:45:00,95.24,95.37,95.21,95.28,25323.0,94.7446,94.874,94.7148,94.7844,25323.0
2025-06-13 11:50:00,95.28,95.35,95.28,95.33,12503.0,94.7844,94.8541,94.7844,94.8342,12503.0
2025-06-13 11:55:00,95.31,95.31,95.23,95.24,18725.0,94.8143,94.8143,94.7347,94.7446,18725.0
2025-06-13 12:00:00,95.25,95.28,95.19,95.2,22698.0,94.7546,94.7844,94.6949,94.7049,22698.0
2025-06-13 12:05:00,95.2,95.3,95.2,95.26,30094.0,94.7049,94.8043,94.7049,94.7645,30094.0
2025-06-13 12:10:00,95.27,95.33,95.26,95.3,31442.0,94.7745,94.8342,94.7645,94.8043,31442.0
2025-06-13 12:15:00,95.3,95.38,95.29,95.37,20169.0,94.8043,94.8839,94.7944,94.874,20169.0
2025-06-13 12:20:00,95.37,95.4,95.3,95.31,16547.0,94.874,94.9038,94.8043,94.8143,16547.0
2025-06-13 12:25:00,95.31,95.33,95.24,95.26,12499.0,94.8143,94.8342,94.7446,94.7645,12499.0
2025-06-13 12:30:00,95.25,95.31,95.25,95.28,10765.0,94.7546,94.8143,94.7546,94.7844,10765.0
2025-06-13 12:35:00,95.27,95.29,95.16,95.16,18295.0,94.7745,94.7944,94.6651,94.6651,18295.0
2025-06-13 12:40:00,95.17,95.26,95.12,95.18,164003.0,94.675,94.7645,94.6253,94.685,164003.0
2025-06-13 12:45:00,95.14,95.19,95.09,95.09,25314.0,94.6452,94.6949,94.5954,94.5954,25314.0
2025-06-13 12:50:00,95.1,95.24,95.09,95.23,17427.0,94.6054,94.7446,94.5954,94.7347,17427.0
2025-06-13 12:55:00,95.22,95.29,95.2,95.21,13831.0,94.7248,94.7944,94.7049,94.7148,13831.0
2025-06-13 13:00:00,95.2,95.27,95.18,95.2,20220.0,94.7049,94.7745,94.685,94.7049,20220.0
2025-06-13 13:05:00,95.2,95.24,95.15,95.16,14183.0,94.7049,94.7446,94.6551,94.6651,14183.0
2025-06-13 13:10:00,95.15,95.18,95.08,95.15,16195.0,94.6551,94.685,94.5855,94.6551,16195.0
2025-06-13 13:15:00,95.14,95.14,95.01,95.03,26074.0,94.6452,94.6452,94.5158,94.5357,26074.0
2025-06-13 13:20:00,95.03,95.1,94.99,95.0,26952.0,94.5357,94.6054,94.4959,94.5059,26952.0
2025-06-13 13:25:00,95.0,95.01,94.94,94.97,26750.0,94.5059,94.5158,94.4462,94.4761,26750.0
2025-06-13 13:30:00,94.96,95.03,94.92,94.93,30281.0,94.4661,94.5357,94.4263,94.4363,30281.0
2025-06-13 13:35:00,94.93,94.96,94.9,94.91,11190.0,94.4363,94.4661,94.4064,94.4164,11190.0
2025-06-13 13:40:00,94.91,95.0,94.87,94.92,29863.0,94.4164,94.5059,94.3766,94.4263,29863.0
2025-06-13 13:45:00,94.92,94.98,94.9,94.92,14498.0,94.4263,94.486,94.4064,94.4263,14498.0
2025-06-13 13:50:00,94.92,94.97,94.92,94.95,16491.0,94.4263,94.4761,94.4263,94.4562,16491.0
2025-06-13 13:55:00,94.96,94.96,94.92,94.92,39979.0,94.4661,94.4661,94.4263,94.4263,39979.0
2025-06-13 14:00:00,94.92,95.06,94.87,94.9,68196.0,94.4263,94.5656,94.3766,94.4064,68196.0
2025-06-13 14:05:00,94.88,94.94,94.83,94.89,42136.0,94.3865,94.4462,94.3368,94.3965,42136.0
2025-06-13 14:10:00,94.89,94.94,94.86,94.88,19152.0,94.3965,94.4462,94.3666,94.3865,19152.0
2025-06-13 14:15:00,94.87,94.89,94.76,94.88,51918.0,94.3766,94.3965,94.2671,94.3865,51918.0
2025-06-13 14:20:00,94.87,94.89,94.78,94.8,19100.0,94.3766,94.3965,94.287,94.3069,19100.0
2025-06-13 14:25:00,94.78,94.79,94.62,94.64,32503.0,94.287,94.297,94.1279,94.1478,32503.0
2025-06-13 14:30:00,94.63,94.69,94.45,94.53,48671.0,94.1378,94.1975,93.9588,94.0383,48671.0
2025-06-13 14:35:00,94.53,94.56,94.41,94.49,31265.0,94.0383,94.0682,93.919,93.9986,31265.0
2025-06-13 14:40:00,94.47,94.6,94.46,94.58,35788.0,93.9787,94.108,93.9687,94.0881,35788.0
2025-06-13 14:45:00,94.59,94.72,94.57,94.58,34818.0,94.098,94.2274,94.0781,94.0881,34818.0
2025-06-13 14:50:00,94.57,94.69,94.55,94.69,25438.0,94.0781,94.1975,94.0582,94.1975,25438.0
2025-06-13 14:55:00,94.69,94.72,94.62,94.68,21232.0,94.1975,94.2274,94.1279,94.1876,21232.0
2025-06-13 15:00:00,94.67,94.72,94.54,94.62,47815.0,94.1776,94.2274,94.0483,94.1279,47815.0
2025-06-13 15:05:00,94.62,94.74,94.59,94.71,44480.0,94.1279,94.2472,94.098,94.2174,44480.0
2025-06-13 15:10:00,94.71,94.73,94.65,94.7,47676.0,94.2174,94.2373,94.1577,94.2075,47676.0
2025-06-13 15:15:00,94.72,94.72,94.58,94.61,56248.0,94.2274,94.2274,94.0881,94.1179,56248.0
2025-06-13 15:20:00,94.6,94.69,94.59,94.66,70979.0,94.108,94.1975,94.098,94.1677,70979.0
2025-06-13 15:25:00,94.65,94.65,94.54,94.57,51671.0,94.1577,94.1577,94.0483,94.0781,51671.0
2025-06-13 15:30:00,94.57,94.84,94.57,94.84,94111.0,94.0781,94.3467,94.0781,94.3467,94111.0
2025-06-13 15:35:00,94.84,94.92,94.81,94.88,92616.0,94.3467,94.4263,94.3169,94.3865,92616.0
2025-06-13 15:40:00,94.88,94.93,94.83,94.85,72673.0,94.3865,94.4363,94.3368,94.3567,72673.0
2025-06-13 15:45:00,94.84,94.85,94.7,94.79,147348.0,94.3467,94.3567,94.2075,94.297,147348.0
2025-06-13 15:50:00,94.8,94.96,94.79,94.9,154559.0,94.3069,94.4661,94.297,94.4064,154559.0
2025-06-13 15:55:00,94.88,95.07,94.84,95.05,663876.0,94.3865,94.5755,94.3467,94.5556,663876.0
2025-06-16 09:30:00,95.02,95.28,94.79,95.24,145873.0,95.02,95.28,94.79,95.24,145873.0
2025-06-16 09:35:00,95.24,95.31,94.82,94.83,100990.0,95.24,95.31,94.82,94.83,100990.0
2025-06-16 09:40:00,94.81,94.99,94.8,94.93,162352.0,94.81,94.99,94.8,94.93,162352.0
2025-06-16 09:45:00,94.96,95.12,94.9,95.02,119535.0,94.96,95.12,94.9,95.02,119535.0
2025-06-16 09:50:00,95.02,95.35,95.01,95.29,63430.0,95.02,95.35,95.01,95.29,63430.0
2025-06-16 09:55:00,95.23,95.38,95.15,95.23,51810.0,95.23,95.38,95.15,95.23,51810.0
2025-06-16 10:00:00,95.27,95.44,95.16,95.41,88743.0,95.27,95.44,95.16,95.41,88743.0
2025-06-16 10:05:00,95.38,95.47,95.29,95.35,65900.0,95.38,95.47,95.29,95.35,65900.0
2025-06-16 10:10:00,95.34,95.43,95.24,95.37,48771.0,95.34,95.43,95.24,95.37,48771.0
2025-06-16 10:15:00,95.37,95.53,95.36,95.47,36918.0,95.37,95.53,95.36,95.47,36918.0
2025-06-16 10:20:00,95.52,95.6,95.42,95.48,97360.0,95.52,95.6,95.42,95.48,97360.0
2025-06-16 10:25:00,95.48,95.49,95.38,95.42,61322.0,95.48,95.49,95.38,95.42,61322.0
2025-06-16 10:30:00,95.44,95.61,95.43,95.57,55068.0,95.44,95.61,95.43,95.57,55068.0
2025-06-16 10:35:00,95.58,95.71,95.55,95.71,42191.0,95.58,95.71,95.55,95.71,42191.0
2025-06-16 10:40:00,95.7,95.7,95.59,95.68,125670.0,95.7,95.7,95.59,95.68,125670.0
2025-06-16 10:45:00,95.67,95.75,95.64,95.7,36119.0,95.67,95.75,95.64,95.7,36119.0
2025-06-16 10:50:00,95.7,95.75,95.49,95.52,121500.0,95.7,95.75,95.49,95.52,121500.0
2025-06-16 10:55:00,95.51,95.6,95.5,95.55,43128.0,95.51,95.6,95.5,95.55,43128.0
2025-06-16 11:00:00,95.54,95.54,95.45,95.47,49540.0,95.54,95.54,95.45,95.47,49540.0
2025-06-16 11:05:00,95.46,95.47,95.33,95.34,61364.0,95.46,95.47,95.33,95.34,61364.0
2025-06-16 11:10:00,95.35,95.43,95.26,95.28,60240.0,95.35,95.43,95.26,95.28,60240.0
2025-06-16 11:15:00,95.28,95.31,95.15,95.16,73530.0,95.28,95.31,95.15,95.16,73530.0
2025-06-16 11:20:00,95.16,95.27,95.12,95.2,66623.0,95.16,95.27,95.12,95.2,66623.0
2025-06-16 11:25:00,95.21,95.24,95.16,95.18,27741.0,95.21,95.24,95.16,95.18,27741.0
2025-06-16 11:30:00,95.19,95.21,95.14,95.15,20653.0,95.19,95.21,95.14,95.15,20653.0
2025-06-16 11:35:00,95.14,95.2,95.11,95.16,33078.0,95.14,95.2,95.11,95.16,33078.0
2025-06-16 11:40:00,95.17,95.25,95.1,95.1,77281.0,95.17,95.25,95.1,95.1,77281.0
2025-06-16 11:45:00,95.11,95.21,95.09,95.16,42382.0,95.11,95.21,95.09,95.16,42382.0
2025-06-16 11:50:00,95.15,95.19,95.14,95.15,27913.0,95.15,95.19,95.14,95.15,27913.0
2025-06-16 11:55:00,95.14,95.19,95.06,95.13,73707.0,95.14,95.19,95.06,95.13,73707.0
2025-06-16 12:00:00,95.16,95.2,95.15,95.18,18486.0,95.16,95.2,95.15,95.18,18486.0
2025-06-16 12:05:00,95.19,95.19,95.12,95.13,19936.0,95.19,95.19,95.12,95.13,19936.0
2025-06-16 12:10:00,95.14,95.21,95.12,95.2,19696.0,95.14,95.21,95.12,95.2,19696.0
2025-06-16 12:15:00,95.2,95.25,95.16,95.25,10624.0,95.2,95.25,95.16,95.25,10624.0
2025-06-16 12:20:00,95.24,95.35,95.24,95.35,17518.0,95.24,95.35,95.24,95.35,17518.0
2025-06-16 12:25:00,95.35,95.35,95.25,95.28,24385.0,95.35,95.35,95.25,95.28,24385.0
2025-06-16 12:30:00,95.28,95.34,95.26,95.3,18904.0,95.28,95.34,95.26,95.3,18904.0
2025-06-16 12:35:00,95.3,95.33,95.24,95.26,23109.0,95.3,95.33,95.24,95.26,23109.0
2025-06-16 12:40:00,95.26,95.3,95.21,95.25,26116.0,95.26,95.3,95.21,95.25,26116.0
2025-06-16 12:45:00,95.23,95.28,95.22,95.25,19470.0,95.23,95.28,95.22,95.25,19470.0
2025-06-16 12:50:00,95.25,95.29,95.23,95.29,18970.0,95.25,95.29,95.23,95.29,18970.0
2025-06-16 12:55:00,95.28,95.28,95.16,95.17,13360.0,95.28,95.28,95.16,95.17,13360.0
2025-06-16 13:00:00,95.17,95.18,95.01,95.03,37189.0,95.17,95.18,95.01,95.03,37189.0
2025-06-16 13:05:00,95.03,95.04,94.92,94.93,36895.0,95.03,95.04,94.92,94.93,36895.0
2025-06-16 13:10:00,94.94,94.99,94.9,94.91,29356.0,94.94,94.99,94.9,94.91,29356.0
2025-06-16 13:15:00,94.9,94.98,94.9,94.96,20188.0,94.9,94.98,94.9,94.96,20188.0
2025-06-16 13:20:00,94.95,94.99,94.91,94.97,19605.0,94.95,94.99,94.91,94.97,19605.0
2025-06-16 13:25:00,94.98,95.09,94.98,95.04,49321.0,94.98,95.09,94.98,95.04,49321.0
2025-06-16 13:30:00,95.03,95.14,95.03,95.12,38459.0,95.03,95.14,95.03,95.12,38459.0
2025-06-16 13:35:00,95.13,95.13,95.08,95.08,15488.0,95.13,95.13,95.08,95.08,15488.0
2025-06-16 13:40:00,95.07,95.08,95.02,95.04,19374.0,95.07,95.08,95.02,95.04,19374.0
2025-06-16 13:45:00,95.04,95.05,94.92,94.93,25051.0,95.04,95.05,94.92,94.93,25051.0
2025-06-16 13:50:00,94.92,94.94,94.87,94.88,27808.0,94.92,94.94,94.87,94.88,27808.0
2025-06-16 13:55:00,94.85,94.85,94.69,94.69,28354.0,94.85,94.85,94.69,94.69,28354.0
2025-06-16 14:00:00,94.69,94.69,94.63,94.67,23445.0,94.69,94.69,94.63,94.67,23445.0
2025-06-16 14:05:00,94.68,94.7,94.61,94.62,35040.0,94.68,94.7,94.61,94.62,35040.0
2025-06-16 14:10:00,94.61,94.62,94.55,94.6,26816.0,94.61,94.62,94.55,94.6,26816.0
2025-06-16 14:15:00,94.6,94.66,94.58,94.64,28084.0,94.6,94.66,94.58,94.64,28084.0
2025-06-16 14:20:00,94.64,94.66,94.59,94.64,27016.0,94.64,94.66,94.59,94.64,27016.0
2025-06-16 14:25:00,94.65,94.66,94.61,94.61,17634.0,94.65,94.66,94.61,94.61,17634.0
2025-06-16 14:30:00,94.62,94.64,94.54,94.54,26017.0,94.62,94.64,94.54,94.54,26017.0
2025-06-16 14:35:00,94.54,94.58,94.51,94.58,26851.0,94.54,94.58,94.51,94.58,26851.0
2025-06-16 14:40:00,94.58,94.64,94.54,94.63,34440.0,94.58,94.64,94.54,94.63,34440.0
2025-06-16 14:45:00,94.63,94.65,94.59,94.64,10880.0,94.63,94.65,94.59,94.64,10880.0
2025-06-16 14:50:00,94.64,94.67,94.58,94.67,18566.0,94.64,94.67,94.58,94.67,18566.0
2025-06-16 14:55:00,94.68,94.69,94.6,94.6,21114.0,94.68,94.69,94.6,94.6,21114.0
2025-06-16 15:00:00,94.59,94.63,94.53,94.54,26603.0,94.59,94.63,94.53,94.54,26603.0
2025-06-16 15:05:00,94.53,94.56,94.51,94.51,21644.0,94.53,94.56,94.51,94.51,21644.0
2025-06-16 15:10:00,94.52,94.52,94.42,94.43,44698.0,94.52,94.52,94.42,94.43,44698.0
2025-06-16 15:15:00,94.43,94.47,94.39,94.41,27468.0,94.43,94.47,94.39,94.41,27468.0
2025-06-16 15:20:00,94.4,94.44,94.3,94.33,82175.0,94.4,94.44,94.3,94.33,82175.0
2025-06-16 15:25:00,94.32,94.4,94.28,94.3,66006.0,94.32,94.4,94.28,94.3,66006.0
2025-06-16 15:30:00,94.3,94.46,94.29,94.44,59944.0,94.3,94.46,94.29,94.44,59944.0
2025-06-16 15:35:00,94.44,94.56,94.44,94.54,35527.0,94.44,94.56,94.44,94.54,35527.0
2025-06-16 15:40:00,94.53,94.58,94.5,94.56,28036.0,94.53,94.58,94.5,94.56,28036.0
2025-06-16 15:45:00,94.56,94.63,94.55,94.58,44298.0,94.56,94.63,94.55,94.58,44298.0
2025-06-16 15:50:00,94.59,94.69,94.56,94.64,335454.0,94.59,94.69,94.56,94.64,335454.0
2025-06-16 15:55:00,94.65,94.7,94.51,94.61,535414.0,94.65,94.7,94.51,94.61,535414.0
2025-06-17 09:30:00,94.56,94.67,94.3,94.31,107883.0,94.56,94.67,94.3,94.31,107883.0
2025-06-17 09:35:00,94.27,94.36,93.92,94.36,184421.0,94.27,94.36,93.92,94.36,184421.0
2025-06-17 09:40:00,94.31,94.53,94.29,94.53,47183.0,94.31,94.53,94.29,94.53,47183.0
2025-06-17 09:45:00,94.53,94.57,94.25,94.32,46233.0,94.53,94.57,94.25,94.32,46233.0
2025-06-17 09:50:00,94.29,94.42,94.23,94.23,55374.0,94.29,94.42,94.23,94.23,55374.0
2025-06-17 09:55:00,94.23,94.42,94.23,94.35,38012.0,94.23,94.42,94.23,94.35,38012.0
2025-06-17 10:00:00,94.39,94.5,94.23,94.33,30417.0,94.39,94.5,94.23,94.33,30417.0
2025-06-17 10:05:00,94.29,94.66,94.29,94.66,49830.0,94.29,94.66,94.29,94.66,49830.0
2025-06-17 10:10:00,94.66,94.8,94.63,94.78,63022.0,94.66,94.8,94.63,94.78,63022.0
2025-06-17 10:15:00,94.79,94.82,94.67,94.68,79183.0,94.79,94.82,94.67,94.68,79183.0
2025-06-17 10:20:00,94.68,94.81,94.66,94.66,20738.0,94.68,94.81,94.66,94.66,20738.0
2025-06-17 10:25:00,94.67,94.76,94.62,94.71,61261.0,94.67,94.76,94.62,94.71,61261.0
2025-06-17 10:30:00,94.7,94.76,94.6,94.65,45499.0,94.7,94.76,94.6,94.65,45499.0
2025-06-17 10:35:00,94.63,94.65,94.57,94.61,53065.0,94.63,94.65,94.57,94.61,53065.0
2025-06-17 10:40:00,94.62,94.65,94.55,94.57,22041.0,94.62,94.65,94.55,94.57,22041.0
2025-06-17 10:45:00,94.58,94.64,94.53,94.64,21357.0,94.58,94.64,94.53,94.64,21357.0
2025-06-17 10:50:00,94.63,94.68,94.62,94.64,34864.0,94.63,94.68,94.62,94.64,34864.0
2025-06-17 10:55:00,94.66,94.72,94.64,94.65,25379.0,94.66,94.72,94.64,94.65,25379.0
2025-06-17 11:00:00,94.64,94.74,94.63,94.71,30984.0,94.64,94.74,94.63,94.71,30984.0
2025-06-17 11:05:00,94.72,94.77,94.71,94.77,20954.0,94.72,94.77,94.71,94.77,20954.0
2025-06-17 11:10:00,94.78,94.84,94.77,94.83,33689.0,94.78,94.84,94.77,94.83,33689.0
2025-06-17 11:15:00,94.83,94.84,94.59,94.59,30955.0,94.83,94.84,94.59,94.59,30955.0
2025-06-17 11:20:00,94.59,94.6,94.49,94.59,12965.0,94.59,94.6,94.49,94.59,12965.0
2025-06-17 11:25:00,94.6,94.6,94.54,94.55,7773.0,94.6,94.6,94.54,94.55,7773.0
2025-06-17 11:30:00,94.57,94.6,94.44,94.54,11329.0,94.57,94.6,94.44,94.54,11329.0
2025-06-17 11:35:00,94.53,94.57,94.49,94.55,49390.0,94.53,94.57,94.49,94.55,49390.0
2025-06-17 11:40:00,94.54,94.57,94.49,94.5,40380.0,94.54,94.57,94.49,94.5,40380.0
2025-06-17 11:45:00,94.51,94.55,94.41,94.45,29745.0,94.51,94.55,94.41,94.45,29745.0
2025-06-17 11:50:00,94.46,94.5,94.41,94.48,14336.0,94.46,94.5,94.41,94.48,14336.0
2025-06-17 11:55:00,94.48,94.49,94.42,94.46,15574.0,94.48,94.49,94.42,94.46,15574.0
2025-06-17 12:00:00,94.47,94.64,94.47,94.61,30695.0,94.47,94.64,94.47,94.61,30695.0
2025-06-17 12:05:00,94.61,94.62,94.51,94.59,41264.0,94.61,94.62,94.51,94.59,41264.0
2025-06-17 12:10:00,94.6,94.69,94.59,94.63,23966.0,94.6,94.69,94.59,94.63,23966.0
2025-06-17 12:15:00,94.63,94.7,94.62,94.66,14496.0,94.63,94.7,94.62,94.66,14496.0
2025-06-17 12:20:00,94.67,94.68,94.63,94.64,14167.0,94.67,94.68,94.63,94.64,14167.0
2025-06-17 12:25:00,94.64,94.67,94.55,94.56,75815.0,94.64,94.67,94.55,94.56,75815.0
2025-06-17 12:30:00,94.56,94.59,94.54,94.59,29503.0,94.56,94.59,94.54,94.59,29503.0
2025-06-17 12:35:00,94.59,94.63,94.53,94.57,27433.0,94.59,94.63,94.53,94.57,27433.0
2025-06-17 12:40:00,94.58,94.61,94.49,94.52,35046.0,94.58,94.61,94.49,94.52,35046.0
2025-06-17 12:45:00,94.52,94.6,94.49,94.51,39263.0,94.52,94.6,94.49,94.51,39263.0
2025-06-17 12:50:00,94.53,94.61,94.5,94.59,20394.0,94.53,94.61,94.5,94.59,20394.0
2025-06-17 12:55:00,94.58,94.6,94.44,94.5,53676.0,94.58,94.6,94.44,94.5,53676.0
2025-06-17 13:00:00,94.49,94.62,94.47,94.58,42335.0,94.49,94.62,94.47,94.58,42335.0
2025-06-17 13:05:00,94.58,94.58,94.51,94.57,70776.0,94.58,94.58,94.51,94.57,70776.0
2025-06-17 13:10:00,94.57,94.59,94.51,94.52,16510.0,94.57,94.59,94.51,94.52,16510.0
2025-06-17 13:15:00,94.52,94.53,94.44,94.47,23919.0,94.52,94.53,94.44,94.47,23919.0
2025-06-17 13:20:00,94.46,94.47,94.42,94.44,8882.0,94.46,94.47,94.42,94.44,8882.0
2025-06-17 13:25:00,94.42,94.45,94.3,94.31,17340.0,94.42,94.45,94.3,94.31,17340.0
2025-06-17 13:30:00,94.3,94.41,94.26,94.41,37839.0,94.3,94.41,94.26,94.41,37839.0
2025-06-17 13:35:00,94.41,94.49,94.41,94.45,19279.0,94.41,94.49,94.41,94.45,19279.0
2025-06-17 13:40:00,94.44,94.49,94.34,94.34,12098.0,94.44,94.49,94.34,94.34,12098.0
2025-06-17 13:45:00,94.34,94.36,94.22,94.26,27560.0,94.34,94.36,94.22,94.26,27560.0
2025-06-17 13:50:00,94.27,94.33,94.22,94.33,18422.0,94.27,94.33,94.22,94.33,18422.0
2025-06-17 13:55:00,94.33,94.34,94.27,94.27,12628.0,94.33,94.34,94.27,94.27,12628.0
2025-06-17 14:00:00,94.27,94.27,94.15,94.18,40091.0,94.27,94.27,94.15,94.18,40091.0
2025-06-17 14:05:00,94.18,94.21,94.14,94.16,35610.0,94.18,94.21,94.14,94.16,35610.0
2025-06-17 14:10:00,94.16,94.2,94.12,94.13,21719.0,94.16,94.2,94.12,94.13,21719.0
2025-06-17 14:15:00,94.11,94.14,94.07,94.07,13176.0,94.11,94.14,94.07,94.07,13176.0
2025-06-17 14:20:00,94.06,94.1,94.02,94.08,14966.0,94.06,94.1,94.02,94.08,14966.0
2025-06-17 14:25:00,94.06,94.09,94.01,94.09,21009.0,94.06,94.09,94.01,94.09,21009.0
2025-06-17 14:30:00,94.09,94.13,94.06,94.12,19698.0,94.09,94.13,94.06,94.12,19698.0
2025-06-17 14:35:00,94.12,94.13,94.06,94.07,28077.0,94.12,94.13,94.06,94.07,28077.0
2025-06-17 14:40:00,94.05,94.07,93.97,94.01,27116.0,94.05,94.07,93.97,94.01,27116.0
2025-06-17 14:45:00,94.0,94.03,93.95,93.95,22689.0,94.0,94.03,93.95,93.95,22689.0
2025-06-17 14:50:00,93.95,93.99,93.89,93.9,37151.0,93.95,93.99,93.89,93.9,37151.0
2025-06-17 14:55:00,93.9,94.0,93.9,94.0,35298.0,93.9,94.0,93.9,94.0,35298.0
2025-06-17 15:00:00,93.99,94.0,93.92,93.93,20927.0,93.99,94.0,93.92,93.93,20927.0
2025-06-17 15:05:00,93.94,93.95,93.91,93.94,26727.0,93.94,93.95,93.91,93.94,26727.0
2025-06-17 15:10:00,93.94,94.05,93.94,94.01,52583.0,93.94,94.05,93.94,94.01,52583.0
2025-06-17 15:15:00,93.99,94.06,93.98,94.0,32668.0,93.99,94.06,93.98,94.0,32668.0
2025-06-17 15:20:00,94.0,94.13,93.98,94.12,34647.0,94.0,94.13,93.98,94.12,34647.0
2025-06-17 15:25:00,94.12,94.16,94.11,94.16,25700.0,94.12,94.16,94.11,94.16,25700.0
2025-06-17 15:30:00,94.16,94.24,94.14,94.23,57315.0,94.16,94.24,94.14,94.23,57315.0
2025-06-17 15:35:00,94.24,94.3,94.24,94.29,44610.0,94.24,94.3,94.24,94.29,44610.0
2025-06-17 15:40:00,94.28,94.29,94.16,94.25,115808.0,94.28,94.29,94.16,94.25,115808.0
2025-06-17 15:45:00,94.25,94.31,94.23,94.26,104688.0,94.25,94.31,94.23,94.26,104688.0
2025-06-17 15:50:00,94.26,94.4,94.24,94.27,185834.0,94.26,94.4,94.24,94.27,185834.0
2025-06-17 15:55:00,94.25,94.37,94.19,94.26,535264.0,94.25,94.37,94.19,94.26,535264.0
2025-06-18 09:30:00,94.42,94.55,94.05,94.32,88334.0,94.42,94.55,94.05,94.32,88334.0
2025-06-18 09:35:00,94.3,94.47,94.27,94.41,56791.0,94.3,94.47,94.27,94.41,56791.0
2025-06-18 09:40:00,94.41,94.42,94.27,94.36,19695.0,94.41,94.42,94.27,94.36,19695.0
2025-06-18 09:45:00,94.38,94.44,94.21,94.23,63537.0,94.38,94.44,94.21,94.23,63537.0
2025-06-18 09:50:00,94.23,94.45,94.21,94.45,45580.0,94.23,94.45,94.21,94.45,45580.0
2025-06-18 09:55:00,94.45,94.45,94.01,94.08,131745.0,94.45,94.45,94.01,94.08,131745.0
2025-06-18 10:00:00,94.08,94.28,94.06,94.28,64031.0,94.08,94.28,94.06,94.28,64031.0
2025-06-18 10:05:00,94.29,94.38,94.18,94.29,51957.0,94.29,94.38,94.18,94.29,51957.0
2025-06-18 10:10:00,94.28,94.31,94.21,94.23,69099.0,94.28,94.31,94.21,94.23,69099.0
2025-06-18 10:15:00,94.22,94.52,94.21,94.52,56835.0,94.22,94.52,94.21,94.52,56835.0
2025-06-18 10:20:00,94.56,94.59,94.43,94.54,32099.0,94.56,94.59,94.43,94.54,32099.0
2025-06-18 10:25:00,94.56,94.63,94.5,94.5,25891.0,94.56,94.63,94.5,94.5,25891.0
2025-06-18 10:30:00,94.51,94.6,94.47,94.51,60029.0,94.51,94.6,94.47,94.51,60029.0
2025-06-18 10:35:00,94.53,94.7,94.45,94.7,42920.0,94.53,94.7,94.45,94.7,42920.0
2025-06-18 10:40:00,94.7,94.74,94.64,94.71,24438.0,94.7,94.74,94.64,94.71,24438.0
2025-06-18 10:45:00,94.74,94.78,94.65,94.75,37319.0,94.74,94.78,94.65,94.75,37319.0
2025-06-18 10:50:00,94.76,94.8,94.71,94.76,33176.0,94.76,94.8,94.71,94.76,33176.0
2025-06-18 10:55:00,94.75,94.84,94.64,94.82,58703.0,94.75,94.84,94.64,94.82,58703.0
2025-06-18 11:00:00,94.83,94.9,94.82,94.89,26146.0,94.83,94.9,94.82,94.89,26146.0
2025-06-18 11:05:00,94.91,94.97,94.82,94.96,24524.0,94.91,94.97,94.82,94.96,24524.0
2025-06-18 11:10:00,94.95,94.98,94.9,94.95,19739.0,94.95,94.98,94.9,94.95,19739.0
2025-06-18 11:15:00,94.95,95.05,94.93,94.95,16132.0,94.95,95.05,94.93,94.95,16132.0
2025-06-18 11:20:00,94.96,94.98,94.87,94.95,80673.0,94.96,94.98,94.87,94.95,80673.0
2025-06-18 11:25:00,94.94,94.95,94.85,94.91,39247.0,94.94,94.95,94.85,94.91,39247.0
2025-06-18 11:30:00,94.91,94.92,94.83,94.84,25274.0,94.91,94.92,94.83,94.84,25274.0
2025-06-18 11:35:00,94.84,94.84,94.78,94.79,18033.0,94.84,94.84,94.78,94.79,18033.0
2025-06-18 11:40:00,94.78,94.87,94.66,94.82,72099.0,94.78,94.87,94.66,94.82,72099.0
2025-06-18 11:45:00,94.83,94.85,94.79,94.8,16703.0,94.83,94.85,94.79,94.8,16703.0
2025-06-18 11:50:00,94.81,94.83,94.76,94.8,18449.0,94.81,94.83,94.76,94.8,18449.0
2025-06-18 11:55:00,94.79,94.8,94.7,94.7,22531.0,94.79,94.8,94.7,94.7,22531.0
2025-06-18 12:00:00,94.73,94.81,94.72,94.75,24584.0,94.73,94.81,94.72,94.75,24584.0
2025-06-18 12:05:00,94.75,94.85,94.75,94.84,8857.0,94.75,94.85,94.75,94.84,8857.0
2025-06-18 12:10:00,94.83,94.84,94.76,94.81,31354.0,94.83,94.84,94.76,94.81,31354.0
2025-06-18 12:15:00,94.82,94.84,94.76,94.8,34884.0,94.82,94.84,94.76,94.8,34884.0
2025-06-18 12:20:00,94.8,94.85,94.77,94.82,39011.0,94.8,94.85,94.77,94.82,39011.0
2025-06-18 12:25:00,94.82,94.84,94.77,94.81,40664.0,94.82,94.84,94.77,94.81,40664.0
2025-06-18 12:30:00,94.81,94.81,94.76,94.79,33996.0,94.81,94.81,94.76,94.79,33996.0
2025-06-18 12:35:00,94.79,94.81,94.75,94.79,23853.0,94.79,94.81,94.75,94.79,23853.0
2025-06-18 12:40:00,94.79,94.87,94.78,94.86,71529.0,94.79,94.87,94.78,94.86,71529.0
2025-06-18 12:45:00,94.86,94.87,94.81,94.83,20130.0,94.86,94.87,94.81,94.83,20130.0
2025-06-18 12:50:00,94.83,94.87,94.78,94.79,34381.0,94.83,94.87,94.78,94.79,34381.0
2025-06-18 12:55:00,94.81,94.82,94.78,94.79,14910.0,94.81,94.82,94.78,94.79,14910.0
2025-06-18 13:00:00,94.79,94.83,94.77,94.83,17250.0,94.79,94.83,94.77,94.83,17250.0
2025-06-18 13:05:00,94.83,94.86,94.8,94.85,33864.0,94.83,94.86,94.8,94.85,33864.0
2025-06-18 13:10:00,94.85,94.88,94.83,94.88,20533.0,94.85,94.88,94.83,94.88,20533.0
2025-06-18 13:15:00,94.89,94.94,94.86,94.91,16032.0,94.89,94.94,94.86,94.91,16032.0
2025-06-18 13:20:00,94.92,94.95,94.91,94.94,17547.0,94.92,94.95,94.91,94.94,17547.0
2025-06-18 13:25:00,94.93,94.96,94.91,94.94,5274.0,94.93,94.96,94.91,94.94,5274.0
2025-06-18 13:30:00,94.94,94.96,94.79,94.82,16574.0,94.94,94.96,94.79,94.82,16574.0
2025-06-18 13:35:00,94.82,94.86,94.74,94.84,19814.0,94.82,94.86,94.74,94.84,19814.0
2025-06-18 13:40:00,94.82,94.85,94.79,94.85,8211.0,94.82,94.85,94.79,94.85,8211.0
2025-06-18 13:45:00,94.84,94.92,94.82,94.87,20215.0,94.84,94.92,94.82,94.87,20215.0
2025-06-18 13:50:00,94.88,94.98,94.85,94.97,28146.0,94.88,94.98,94.85,94.97,28146.0
2025-06-18 13:55:00,94.96,95.02,94.93,94.94,71743.0,94.96,95.02,94.93,94.94,71743.0
2025-06-18 14:00:00,94.96,95.24,94.79,94.79,62796.0,94.96,95.24,94.79,94.79,62796.0
2025-06-18 14:05:00,94.83,94.93,94.79,94.82,30824.0,94.83,94.93,94.79,94.82,30824.0
2025-06-18 14:10:00,94.83,94.98,94.74,94.98,17358.0,94.83,94.98,94.74,94.98,17358.0
2025-06-18 14:15:00,94.98,95.03,94.88,94.88,16741.0,94.98,95.03,94.88,94.88,16741.0
2025-06-18 14:20:00,94.88,94.96,94.88,94.94,14507.0,94.88,94.96,94.88,94.94,14507.0
2025-06-18 14:25:00,94.95,94.97,94.88,94.94,25335.0,94.95,94.97,94.88,94.94,25335.0
2025-06-18 14:30:00,94.94,95.1,94.94,95.07,31928.0,94.94,95.1,94.94,95.07,31928.0
2025-06-18 14:35:00,95.06,95.13,94.93,95.07,31340.0,95.06,95.13,94.93,95.07,31340.0
2025-06-18 14:40:00,95.05,95.21,95.04,95.16,65060.0,95.05,95.21,95.04,95.16,65060.0
2025-06-18 14:45:00,95.14,95.14,95.03,95.03,20600.0,95.14,95.14,95.03,95.03,20600.0
2025-06-18 14:50:00,95.05,95.06,94.89,94.94,67664.0,95.05,95.06,94.89,94.94,67664.0
2025-06-18 14:55:00,94.94,94.95,94.61,94.64,137612.0,94.94,94.95,94.61,94.64,137612.0
2025-06-18 15:00:00,94.63,94.77,94.54,94.75,59345.0,94.63,94.77,94.54,94.75,59345.0
2025-06-18 15:05:00,94.75,94.78,94.54,94.56,50144.0,94.75,94.78,94.54,94.56,50144.0
2025-06-18 15:10:00,94.56,94.81,94.54,94.72,56014.0,94.56,94.81,94.54,94.72,56014.0
2025-06-18 15:15:00,94.72,94.76,94.61,94.76,52648.0,94.72,94.76,94.61,94.76,52648.0
2025-06-18 15:20:00,94.75,94.87,94.7,94.81,37467.0,94.75,94.87,94.7,94.81,37467.0
2025-06-18 15:25:00,94.79,94.8,94.61,94.61,47298.0,94.79,94.8,94.61,94.61,47298.0
2025-06-18 15:30:00,94.61,94.8,94.57,94.79,45804.0,94.61,94.8,94.57,94.79,45804.0
2025-06-18 15:35:00,94.78,94.85,94.74,94.82,44689.0,94.78,94.85,94.74,94.82,44689.0
2025-06-18 15:40:00,94.83,94.86,94.74,94.85,58392.0,94.83,94.86,94.74,94.85,58392.0
2025-06-18 15:45:00,94.85,94.85,94.66,94.66,39498.0,94.85,94.85,94.66,94.66,39498.0
2025-06-18 15:50:00,94.67,94.77,94.6,94.61,121820.0,94.67,94.77,94.6,94.61,121820.0
2025-06-18 15:55:00,94.62,94.66,94.46,94.55,249980.0,94.62,94.66,94.46,94.55,249980.0
2025-06-20 09:30:00,94.89,95.29,94.66,95.17,115752.0,94.89,95.29,94.66,95.17,115752.0
2025-06-20 09:35:00,95.15,95.17,94.81,95.14,44396.0,95.15,95.17,94.81,95.14,44396.0
2025-06-20 09:40:00,95.15,95.23,94.97,95.02,42991.0,95.15,95.23,94.97,95.02,42991.0
2025-06-20 09:45:00,95.02,95.19,95.02,95.06,35244.0,95.02,95.19,95.02,95.06,35244.0
2025-06-20 09:50:00,95.08,95.09,94.87,94.98,35305.0,95.08,95.09,94.87,94.98,35305.0
2025-06-20 09:55:00,94.99,95.23,94.98,95.23,30098.0,94.99,95.23,94.98,95.23,30098.0
2025-06-20 10:00:00,95.21,95.3,95.08,95.29,117189.0,95.21,95.3,95.08,95.29,117189.0
2025-06-20 10:05:00,95.29,95.29,95.15,95.18,62507.0,95.29,95.29,95.15,95.18,62507.0
2025-06-20 10:10:00,95.19,95.27,95.14,95.22,18408.0,95.19,95.27,95.14,95.22,18408.0
2025-06-20 10:15:00,95.18,95.28,95.12,95.22,25944.0,95.18,95.28,95.12,95.22,25944.0
2025-06-20 10:20:00,95.23,95.34,95.12,95.12,41719.0,95.23,95.34,95.12,95.12,41719.0
2025-06-20 10:25:00,95.11,95.15,94.98,95.05,38588.0,95.11,95.15,94.98,95.05,38588.0
2025-06-20 10:30:00,95.06,95.19,95.03,95.08,37728.0,95.06,95.19,95.03,95.08,37728.0
2025-06-20 10:35:00,95.08,95.08,94.94,95.0,100872.0,95.08,95.08,94.94,95.0,100872.0
2025-06-20 10:40:00,95.0,95.06,94.84,94.97,92367.0,95.0,95.06,94.84,94.97,92367.0
2025-06-20 10:45:00,94.97,95.03,94.88,94.91,33923.0,94.97,95.03,94.88,94.91,33923.0
2025-06-20 10:50:00,94.9,94.95,94.82,94.84,54683.0,94.9,94.95,94.82,94.84,54683.0
2025-06-20 10:55:00,94.84,94.98,94.84,94.91,42072.0,94.84,94.98,94.84,94.91,42072.0
2025-06-20 11:00:00,94.9,94.95,94.86,94.88,23600.0,94.9,94.95,94.86,94.88,23600.0
2025-06-20 11:05:00,94.88,94.96,94.82,94.83,19073.0,94.88,94.96,94.82,94.83,19073.0
2025-06-20 11:10:00,94.83,94.95,94.83,94.94,58355.0,94.83,94.95,94.83,94.94,58355.0
2025-06-20 11:15:00,94.95,95.03,94.92,94.98,48955.0,94.95,95.03,94.92,94.98,48955.0
2025-06-20 11:20:00,94.98,95.0,94.9,94.96,17139.0,94.98,95.0,94.9,94.96,17139.0
2025-06-20 11:25:00,94.97,95.0,94.91,94.95,31328.0,94.97,95.0,94.91,94.95,31328.0
2025-06-20 11:30:00,94.95,95.03,94.89,94.93,24615.0,94.95,95.03,94.89,94.93,24615.0
2025-06-20 11:35:00,94.94,94.99,94.91,94.98,19332.0,94.94,94.99,94.91,94.98,19332.0
2025-06-20 11:40:00,94.97,95.03,94.94,95.02,19714.0,94.97,95.03,94.94,95.02,19714.0
2025-06-20 11:45:00,95.01,95.01,94.8,94.87,37463.0,95.01,95.01,94.8,94.87,37463.0
2025-06-20 11:50:00,94.87,94.87,94.62,94.62,24906.0,94.87,94.87,94.62,94.62,24906.0
2025-06-20 11:55:00,94.62,94.64,94.49,94.49,32961.0,94.62,94.64,94.49,94.49,32961.0
2025-06-20 12:00:00,94.49,94.55,94.43,94.45,38004.0,94.49,94.55,94.43,94.45,38004.0
2025-06-20 12:05:00,94.43,94.48,94.38,94.45,34084.0,94.43,94.48,94.38,94.45,34084.0
2025-06-20 12:10:00,94.45,94.52,94.42,94.43,14268.0,94.45,94.52,94.42,94.43,14268.0
2025-06-20 12:15:00,94.44,94.5,94.42,94.47,25913.0,94.44,94.5,94.42,94.47,25913.0
2025-06-20 12:20:00,94.48,94.48,94.37,94.45,31201.0,94.48,94.48,94.37,94.45,31201.0
2025-06-20 12:25:00,94.46,94.48,94.35,94.42,45799.0,94.46,94.48,94.35,94.42,45799.0
2025-06-20 12:30:00,94.43,94.51,94.42,94.51,24802.0,94.43,94.51,94.42,94.51,24802.0
2025-06-20 12:35:00,94.5,94.58,94.5,94.56,24441.0,94.5,94.58,94.5,94.56,24441.0
2025-06-20 12:40:00,94.55,94.55,94.48,94.51,26826.0,94.55,94.55,94.48,94.51,26826.0
2025-06-20 12:45:00,94.52,94.59,94.48,94.48,60301.0,94.52,94.59,94.48,94.48,60301.0
2025-06-20 12:50:00,94.48,94.53,94.45,94.52,42704.0,94.48,94.53,94.45,94.52,42704.0
2025-06-20 12:55:00,94.51,94.56,94.42,94.49,61211.0,94.51,94.56,94.42,94.49,61211.0
2025-06-20 13:00:00,94.49,94.63,94.47,94.6,51010.0,94.49,94.63,94.47,94.6,51010.0
2025-06-20 13:05:00,94.61,94.65,94.58,94.61,34725.0,94.61,94.65,94.58,94.61,34725.0
2025-06-20 13:10:00,94.59,94.64,94.58,94.61,19116.0,94.59,94.64,94.58,94.61,19116.0
2025-06-20 13:15:00,94.62,94.69,94.58,94.59,50188.0,94.62,94.69,94.58,94.59,50188.0
2025-06-20 13:20:00,94.58,94.68,94.57,94.67,25338.0,94.58,94.68,94.57,94.67,25338.0
2025-06-20 13:25:00,94.67,94.71,94.61,94.62,27989.0,94.67,94.71,94.61,94.62,27989.0
2025-06-20 13:30:00,94.61,94.66,94.56,94.64,17890.0,94.61,94.66,94.56,94.64,17890.0
2025-06-20 13:35:00,94.64,94.66,94.54,94.61,23873.0,94.64,94.66,94.54,94.61,23873.0
2025-06-20 13:40:00,94.61,94.62,94.55,94.56,20314.0,94.61,94.62,94.55,94.56,20314.0
2025-06-20 13:45:00,94.57,94.64,94.55,94.58,9983.0,94.57,94.64,94.55,94.58,9983.0
2025-06-20 13:50:00,94.59,94.64,94.56,94.64,34753.0,94.59,94.64,94.56,94.64,34753.0
2025-06-20 13:55:00,94.65,94.72,94.65,94.71,17427.0,94.65,94.72,94.65,94.71,17427.0
2025-06-20 14:00:00,94.7,94.75,94.69,94.73,39194.0,94.7,94.75,94.69,94.73,39194.0
2025-06-20 14:05:00,94.71,94.76,94.7,94.76,15132.0,94.71,94.76,94.7,94.76,15132.0
2025-06-20 14:10:00,94.78,94.83,94.75,94.8,38977.0,94.78,94.83,94.75,94.8,38977.0
2025-06-20 14:15:00,94.79,94.9,94.78,94.9,25997.0,94.79,94.9,94.78,94.9,25997.0
2025-06-20 14:20:00,94.9,94.92,94.88,94.9,17286.0,94.9,94.92,94.88,94.9,17286.0
2025-06-20 14:25:00,94.9,94.9,94.81,94.83,29985.0,94.9,94.9,94.81,94.83,29985.0
2025-06-20 14:30:00,94.83,94.9,94.8,94.88,18852.0,94.83,94.9,94.8,94.88,18852.0
2025-06-20 14:35:00,94.87,94.88,94.83,94.87,18294.0,94.87,94.88,94.83,94.87,18294.0
2025-06-20 14:40:00,94.86,94.87,94.8,94.81,20470.0,94.86,94.87,94.8,94.81,20470.0
2025-06-20 14:45:00,94.8,94.83,94.79,94.81,27288.0,94.8,94.83,94.79,94.81,27288.0
2025-06-20 14:50:00,94.8,94.82,94.79,94.8,31750.0,94.8,94.82,94.79,94.8,31750.0
2025-06-20 14:55:00,94.79,94.79,94.66,94.7,47976.0,94.79,94.79,94.66,94.7,47976.0
2025-06-20 15:00:00,94.69,94.74,94.61,94.61,35735.0,94.69,94.74,94.61,94.61,35735.0
2025-06-20 15:05:00,94.61,94.67,94.58,94.65,22324.0,94.61,94.67,94.58,94.65,22324.0
2025-06-20 15:10:00,94.67,94.7,94.64,94.66,25529.0,94.67,94.7,94.64,94.66,25529.0
2025-06-20 15:15:00,94.66,94.7,94.62,94.68,35378.0,94.66,94.7,94.62,94.68,35378.0
2025-06-20 15:20:00,94.68,94.77,94.67,94.73,29956.0,94.68,94.77,94.67,94.73,29956.0
2025-06-20 15:25:00,94.73,94.76,94.62,94.62,39124.0,94.73,94.76,94.62,94.62,39124.0
2025-06-20 15:30:00,94.62,94.66,94.52,94.6,118480.0,94.62,94.66,94.52,94.6,118480.0
2025-06-20 15:35:00,94.6,94.65,94.54,94.63,46908.0,94.6,94.65,94.54,94.63,46908.0
2025-06-20 15:40:00,94.63,94.71,94.58,94.69,62543.0,94.63,94.71,94.58,94.69,62543.0
2025-06-20 15:45:00,94.7,94.7,94.47,94.48,136498.0,94.7,94.7,94.47,94.48,136498.0
2025-06-20 15:50:00,94.48,94.82,94.47,94.73,272465.0,94.48,94.82,94.47,94.73,272465.0
2025-06-20 15:55:00,94.74,94.8,94.42,94.5,877472.0,94.74,94.8,94.42,94.5,877472.0